1641340800000|2022-01-05 00:00:00|219.69|216.89|219.69|216.89|219.69|216.89|219.69|216.89|0
1641340810000|2022-01-05 00:00:10|219.81|217.01|220.21|217.41|220.21|217.41|219.81|217.01|0
1641340820000|2022-01-05 00:00:20|220.15|217.35|220.15|217.35|220.27|217.47|220.15|217.35|0
1641340830000|2022-01-05 00:00:30|220.21|217.41|220.27|217.47|220.27|217.47|220.21|217.41|0
1641340840000|2022-01-05 00:00:40|220.38|217.58|220.15|217.35|220.38|217.58|220.15|217.35|0
1641340850000|2022-01-05 00:00:50|220.04|217.24|220.04|217.24|220.04|217.24|220.04|217.24|0
1641340870000|2022-01-05 00:01:10|220.1|217.3|219.92|217.12|220.1|217.3|219.92|217.12|0
1641340880000|2022-01-05 00:01:20|219.8|217|219.57|216.77|219.8|217|219.57|216.77|0
1641340890000|2022-01-05 00:01:30|219.46|216.66|219.34|216.54|219.46|216.66|219.34|216.54|0
1641340900000|2022-01-05 00:01:40|219.46|216.66|219.69|216.89|219.69|216.89|219.46|216.66|0
1641340910000|2022-01-05 00:01:50|219.8|217|219.69|216.89|219.8|217|219.69|216.89|0
1641340920000|2022-01-05 00:02:00|219.57|216.77|219.69|216.89|219.69|216.89|219.57|216.77|0
1641340930000|2022-01-05 00:02:10|219.8|217|219.92|217.12|219.92|217.12|219.8|217|0
1641340940000|2022-01-05 00:02:20|219.98|217.18|220.27|217.47|220.27|217.47|219.98|217.18|0
1641340950000|2022-01-05 00:02:30|220.33|217.53|220.73|217.93|220.73|217.93|220.33|217.53|0
1641340960000|2022-01-05 00:02:40|220.61|217.81|220.73|217.93|220.73|217.93|220.61|217.81|0
1641340970000|2022-01-05 00:02:50|220.67|217.87|220.61|217.81|220.67|217.87|220.61|217.81|0
1641340980000|2022-01-05 00:03:00|220.67|217.87|220.84|218.04|220.84|218.04|220.67|217.87|0
1641340990000|2022-01-05 00:03:10|220.73|217.93|220.67|217.87|220.73|217.93|220.67|217.87|0
1641341000000|2022-01-05 00:03:20|220.61|217.81|220.61|217.81|220.67|217.87|220.61|217.81|0
1641341010000|2022-01-05 00:03:30|220.38|217.58|220.15|217.35|220.38|217.58|220.15|217.35|0
1641341020000|2022-01-05 00:03:40|220.27|217.47|220.38|217.58|220.38|217.58|220.27|217.47|0
1641341030000|2022-01-05 00:03:50|220.33|217.53|220.33|217.53|220.33|217.53|220.33|217.53|0
1641341040000|2022-01-05 00:04:00|220.38|217.58|220.5|217.7|220.5|217.7|220.38|217.58|0
1641341060000|2022-01-05 00:04:20|220.61|217.81|220.61|217.81|220.61|217.81|220.61|217.81|0
1641341070000|2022-01-05 00:04:30|220.56|217.76|220.56|217.76|220.61|217.81|220.56|217.76|0
1641341080000|2022-01-05 00:04:40|220.61|217.81|220.61|217.81|220.61|217.81|220.61|217.81|0
1641341090000|2022-01-05 00:04:50|220.5|217.7|220.38|217.58|220.5|217.7|220.38|217.58|0
1641341100000|2022-01-05 00:05:00|220.27|217.47|220.38|217.58|220.5|217.7|220.27|217.47|0
1641341110000|2022-01-05 00:05:10|220.27|217.47|220.27|217.47|220.27|217.47|220.27|217.47|0
1641341120000|2022-01-05 00:05:20|220.26|217.46|220.38|217.58|220.38|217.58|220.26|217.46|0
1641341130000|2022-01-05 00:05:30|220.15|217.35|220.26|217.46|220.26|217.46|220.15|217.35|0
1641341140000|2022-01-05 00:05:40|220.15|217.35|220.26|217.46|220.26|217.46|220.15|217.35|0
1641341160000|2022-01-05 00:06:00|220.38|217.58|220.5|217.7|220.5|217.7|220.38|217.58|0
1641341170000|2022-01-05 00:06:10|220.61|217.81|220.61|217.81|220.73|217.93|220.61|217.81|0
1641341180000|2022-01-05 00:06:20|220.56|217.76|220.61|217.81|220.61|217.81|220.56|217.76|0
1641341190000|2022-01-05 00:06:30|220.5|217.7|220.67|217.87|220.67|217.87|220.5|217.7|0
1641341200000|2022-01-05 00:06:40|220.73|217.93|220.73|217.93|220.79|217.99|220.73|217.93|0
1641341220000|2022-01-05 00:07:00|220.79|217.99|220.96|218.16|220.96|218.16|220.79|217.99|0
1641341230000|2022-01-05 00:07:10|221.02|218.22|221.07|218.27|221.07|218.27|220.96|218.16|0
1641341240000|2022-01-05 00:07:20|220.96|218.16|220.96|218.16|220.96|218.16|220.96|218.16|0
1641341250000|2022-01-05 00:07:30|220.84|218.04|220.96|218.16|221.02|218.22|220.84|218.04|0
1641341260000|2022-01-05 00:07:40|221.07|218.27|221.07|218.27|221.07|218.27|220.96|218.16|0
1641341270000|2022-01-05 00:07:50|220.96|218.16|220.96|218.16|220.96|218.16|220.96|218.16|0
1641341280000|2022-01-05 00:08:00|221.07|218.27|221.07|218.27|221.07|218.27|221.07|218.27|0
1641341290000|2022-01-05 00:08:10|221.13|218.33|221.13|218.33|221.13|218.33|221.13|218.33|0
1641341300000|2022-01-05 00:08:20|221.07|218.27|220.96|218.16|221.07|218.27|220.96|218.16|0
1641341320000|2022-01-05 00:08:40|221.02|218.22|220.96|218.16|221.07|218.27|220.96|218.16|0
1641341330000|2022-01-05 00:08:50|220.84|218.04|220.73|217.93|220.84|218.04|220.73|217.93|0
1641341340000|2022-01-05 00:09:00|220.84|218.04|220.84|218.04|220.84|218.04|220.84|218.04|0
1641341350000|2022-01-05 00:09:10|220.73|217.93|220.73|217.93|220.73|217.93|220.73|217.93|0
1641341360000|2022-01-05 00:09:20|220.61|217.81|220.73|217.93|220.73|217.93|220.61|217.81|0
1641341390000|2022-01-05 00:09:50|220.61|217.81|220.61|217.81|220.61|217.81|220.49|217.69|0
1641341400000|2022-01-05 00:10:00|220.49|217.69|220.73|217.93|220.73|217.93|220.49|217.69|0
1641341410000|2022-01-05 00:10:10|220.61|217.81|220.61|217.81|220.61|217.81|220.61|217.81|0
1641341420000|2022-01-05 00:10:20|220.73|217.93|220.73|217.93|220.73|217.93|220.73|217.93|0
1641341430000|2022-01-05 00:10:30|220.84|218.04|220.96|218.16|220.96|218.16|220.84|218.04|0
1641341440000|2022-01-05 00:10:40|220.84|218.04|220.73|217.93|220.84|218.04|220.73|217.93|0
1641341450000|2022-01-05 00:10:50|220.79|217.99|220.72|217.92|220.79|217.99|220.72|217.92|0
1641341460000|2022-01-05 00:11:00|220.79|217.99|220.72|217.92|220.79|217.99|220.72|217.92|0
1641341470000|2022-01-05 00:11:10|220.61|217.81|220.61|217.81|220.61|217.81|220.61|217.81|0
1641341480000|2022-01-05 00:11:20|220.49|217.69|220.61|217.81|220.61|217.81|220.49|217.69|0
1641341500000|2022-01-05 00:11:40|220.72|217.92|220.61|217.81|220.72|217.92|220.61|217.81|0
1641341510000|2022-01-05 00:11:50|220.72|217.92|220.61|217.81|220.72|217.92|220.61|217.81|0
1641341520000|2022-01-05 00:12:00|220.49|217.69|220.61|217.81|220.61|217.81|220.49|217.69|0
1641341530000|2022-01-05 00:12:10|220.49|217.69|220.49|217.69|220.49|217.69|220.49|217.69|0
1641341540000|2022-01-05 00:12:20|220.38|217.58|220.38|217.58|220.44|217.64|220.38|217.58|0
1641341550000|2022-01-05 00:12:30|220.44|217.64|220.49|217.69|220.49|217.69|220.44|217.64|0
1641341560000|2022-01-05 00:12:40|220.38|217.58|220.38|217.58|220.38|217.58|220.38|217.58|0
1641341570000|2022-01-05 00:12:50|220.49|217.69|220.49|217.69|220.49|217.69|220.49|217.69|0
1641341580000|2022-01-05 00:13:00|220.38|217.58|220.49|217.69|220.49|217.69|220.38|217.58|0
1641341590000|2022-01-05 00:13:10|220.44|217.64|220.38|217.58|220.44|217.64|220.38|217.58|0
1641341600000|2022-01-05 00:13:20|220.26|217.46|220.26|217.46|220.26|217.46|220.26|217.46|0
1641341610000|2022-01-05 00:13:30|220.38|217.58|220.38|217.58|220.38|217.58|220.38|217.58|0
1641341630000|2022-01-05 00:13:50|220.49|217.69|220.49|217.69|220.49|217.69|220.49|217.69|0
1641341640000|2022-01-05 00:14:00|220.44|217.64|220.38|217.58|220.44|217.64|220.38|217.58|0
1641341650000|2022-01-05 00:14:10|220.32|217.52|220.26|217.46|220.32|217.52|220.26|217.46|0
1641341660000|2022-01-05 00:14:20|220.32|217.52|220.26|217.46|220.32|217.52|220.26|217.46|0
1641341680000|2022-01-05 00:14:40|220.14|217.34|220.26|217.46|220.26|217.46|220.14|217.34|0
1641341690000|2022-01-05 00:14:50|220.32|217.52|220.32|217.52|220.32|217.52|220.32|217.52|0
1641341700000|2022-01-05 00:15:00|220.38|217.58|220.26|217.46|220.38|217.58|220.26|217.46|0
1641341710000|2022-01-05 00:15:10|220.38|217.58|220.55|217.75|220.55|217.75|220.38|217.58|0
1641341720000|2022-01-05 00:15:20|220.49|217.69|220.61|217.81|220.61|217.81|220.49|217.69|0
1641341730000|2022-01-05 00:15:30|220.49|217.69|220.49|217.69|220.49|217.69|220.49|217.69|0
1641341740000|2022-01-05 00:15:40|220.44|217.64|220.14|217.34|220.44|217.64|220.14|217.34|0
1641341750000|2022-01-05 00:15:50|220.26|217.46|220.2|217.4|220.26|217.46|220.2|217.4|0
1641341760000|2022-01-05 00:16:00|220.26|217.46|220.26|217.46|220.32|217.52|220.26|217.46|0
1641341770000|2022-01-05 00:16:10|220.32|217.52|220.32|217.52|220.32|217.52|220.32|217.52|0
1641341780000|2022-01-05 00:16:20|220.38|217.58|220.38|217.58|220.38|217.58|220.38|217.58|0
1641341790000|2022-01-05 00:16:30|220.26|217.46|220.38|217.58|220.38|217.58|220.26|217.46|0
1641341810000|2022-01-05 00:16:50|220.49|217.69|220.44|217.64|220.49|217.69|220.37|217.57|0
1641341820000|2022-01-05 00:17:00|220.37|217.57|220.49|217.69|220.49|217.69|220.37|217.57|0
1641341830000|2022-01-05 00:17:10|220.43|217.63|220.43|217.63|220.43|217.63|220.43|217.63|0
1641341840000|2022-01-05 00:17:20|220.49|217.69|220.26|217.46|220.49|217.69|220.26|217.46|0
1641341850000|2022-01-05 00:17:30|220.37|217.57|220.37|217.57|220.37|217.57|220.37|217.57|0
1641341860000|2022-01-05 00:17:40|220.26|217.46|220.32|217.52|220.37|217.57|220.26|217.46|0
1641341870000|2022-01-05 00:17:50|220.26|217.46|220.26|217.46|220.26|217.46|220.26|217.46|0
1641341880000|2022-01-05 00:18:00|220.49|217.69|220.61|217.81|220.72|217.92|220.49|217.69|0
1641341890000|2022-01-05 00:18:10|220.72|217.92|220.72|217.92|220.72|217.92|220.72|217.92|0
1641341900000|2022-01-05 00:18:20|220.95|218.15|220.84|218.04|220.95|218.15|220.84|218.04|0
1641341910000|2022-01-05 00:18:30|220.95|218.15|220.95|218.15|220.95|218.15|220.95|218.15|0
1641341920000|2022-01-05 00:18:40|220.84|218.04|220.84|218.04|220.9|218.1|220.84|218.04|0
1641341930000|2022-01-05 00:18:50|220.72|217.92|220.72|217.92|220.72|217.92|220.72|217.92|0
1641341940000|2022-01-05 00:19:00|220.84|218.04|220.95|218.15|220.95|218.15|220.84|218.04|0
1641341950000|2022-01-05 00:19:10|221.07|218.27|221.07|218.27|221.07|218.27|221.01|218.21|0
1641341960000|2022-01-05 00:19:20|220.95|218.15|220.95|218.15|220.95|218.15|220.95|218.15|0
1641341980000|2022-01-05 00:19:40|221.07|218.27|221.07|218.27|221.07|218.27|221.07|218.27|0
1641341990000|2022-01-05 00:19:50|221.18|218.38|221.18|218.38|221.18|218.38|221.18|218.38|0
1641342000000|2022-01-05 00:20:00|221.07|218.27|221.18|218.38|221.3|218.5|221.07|218.27|0
1641342010000|2022-01-05 00:20:10|221.24|218.44|221.3|218.5|221.3|218.5|221.24|218.44|0
1641342020000|2022-01-05 00:20:20|221.18|218.38|221.07|218.27|221.18|218.38|221.07|218.27|0
1641342030000|2022-01-05 00:20:30|220.95|218.15|220.95|218.15|220.95|218.15|220.95|218.15|0
1641342050000|2022-01-05 00:20:50|220.84|218.04|220.84|218.04|220.84|218.04|220.84|218.04|0
1641342070000|2022-01-05 00:21:10|220.72|217.92|220.72|217.92|220.72|217.92|220.72|217.92|0
1641342090000|2022-01-05 00:21:30|220.6|217.8|220.66|217.86|220.72|217.92|220.6|217.8|0
1641342100000|2022-01-05 00:21:40|220.72|217.92|220.72|217.92|220.72|217.92|220.72|217.92|0
1641342110000|2022-01-05 00:21:50|220.66|217.86|220.66|217.86|220.72|217.92|220.6|217.8|0
1641342120000|2022-01-05 00:22:00|220.72|217.92|220.6|217.8|220.72|217.92|220.6|217.8|0
1641342130000|2022-01-05 00:22:10|220.49|217.69|220.49|217.69|220.49|217.69|220.49|217.69|0
1641342140000|2022-01-05 00:22:20|220.43|217.63|220.43|217.63|220.43|217.63|220.43|217.63|0
1641342150000|2022-01-05 00:22:30|220.49|217.69|220.37|217.57|220.49|217.69|220.37|217.57|0
1641342170000|2022-01-05 00:22:50|220.26|217.46|220.26|217.46|220.26|217.46|220.26|217.46|0
1641342180000|2022-01-05 00:23:00|220.49|217.69|220.49|217.69|220.49|217.69|220.49|217.69|0
1641342200000|2022-01-05 00:23:20|220.37|217.57|220.37|217.57|220.37|217.57|220.37|217.57|0
1641342210000|2022-01-05 00:23:30|220.43|217.63|220.43|217.63|220.43|217.63|220.43|217.63|0
1641342220000|2022-01-05 00:23:40|220.49|217.69|220.37|217.57|220.49|217.69|220.37|217.57|0
1641342230000|2022-01-05 00:23:50|220.43|217.63|220.37|217.57|220.43|217.63|220.37|217.57|0
1641342260000|2022-01-05 00:24:20|220.49|217.69|220.49|217.69|220.6|217.8|220.49|217.69|0
1641342270000|2022-01-05 00:24:30|220.43|217.63|220.37|217.57|220.49|217.69|220.37|217.57|0
1641342280000|2022-01-05 00:24:40|220.26|217.46|220.26|217.46|220.26|217.46|220.26|217.46|0
1641342300000|2022-01-05 00:25:00|220.37|217.57|220.37|217.57|220.37|217.57|220.37|217.57|0
1641342310000|2022-01-05 00:25:10|220.43|217.63|220.37|217.57|220.43|217.63|220.37|217.57|0
1641342320000|2022-01-05 00:25:20|220.43|217.63|220.49|217.69|220.49|217.69|220.43|217.63|0
1641342340000|2022-01-05 00:25:40|220.55|217.75|220.55|217.75|220.6|217.8|220.49|217.69|0
1641342350000|2022-01-05 00:25:50|220.6|217.8|220.6|217.8|220.6|217.8|220.55|217.75|0
1641342360000|2022-01-05 00:26:00|220.55|217.75|220.6|217.8|220.6|217.8|220.49|217.69|0
1641342370000|2022-01-05 00:26:10|220.55|217.75|220.6|217.8|220.6|217.8|220.55|217.75|0
1641342380000|2022-01-05 00:26:20|220.49|217.69|220.49|217.69|220.49|217.69|220.49|217.69|0
1641342390000|2022-01-05 00:26:30|220.6|217.8|220.6|217.8|220.6|217.8|220.6|217.8|0
1641342400000|2022-01-05 00:26:40|220.49|217.69|220.6|217.8|220.6|217.8|220.49|217.69|0
1641342430000|2022-01-05 00:27:10|220.49|217.69|220.49|217.69|220.49|217.69|220.49|217.69|0
1641342450000|2022-01-05 00:27:30|220.55|217.75|220.55|217.75|220.55|217.75|220.49|217.69|0
1641342460000|2022-01-05 00:27:40|220.49|217.69|220.6|217.8|220.6|217.8|220.49|217.69|0
1641342470000|2022-01-05 00:27:50|220.66|217.86|220.6|217.8|220.66|217.86|220.6|217.8|0
1641342500000|2022-01-05 00:28:20|220.55|217.75|220.6|217.8|220.6|217.8|220.55|217.75|0
1641342530000|2022-01-05 00:28:50|220.72|217.92|220.72|217.92|220.72|217.92|220.72|217.92|0
1641342540000|2022-01-05 00:29:00|220.78|217.98|220.72|217.92|220.78|217.98|220.72|217.92|0
1641342570000|2022-01-05 00:29:30|220.6|217.8|220.72|217.92|220.72|217.92|220.6|217.8|0
1641342580000|2022-01-05 00:29:40|220.66|217.86|220.72|217.92|220.72|217.92|220.6|217.8|0
1641342590000|2022-01-05 00:29:50|220.66|217.86|220.66|217.86|220.66|217.86|220.6|217.8|0
1641342600000|2022-01-05 00:30:00|220.6|217.8|220.83|218.03|220.83|218.03|220.6|217.8|0
1641342610000|2022-01-05 00:30:10|220.72|217.92|220.78|217.98|220.83|218.03|220.72|217.92|0
1641342620000|2022-01-05 00:30:20|220.83|218.03|220.83|218.03|220.83|218.03|220.83|218.03|0
1641342630000|2022-01-05 00:30:30|220.95|218.15|220.95|218.15|220.95|218.15|220.95|218.15|0
1641342640000|2022-01-05 00:30:40|221.06|218.26|221.06|218.26|221.06|218.26|221.06|218.26|0
1641342680000|2022-01-05 00:31:20|221.18|218.38|221.29|218.49|221.35|218.55|221.18|218.38|0
1641342690000|2022-01-05 00:31:30|221.18|218.38|221.18|218.38|221.18|218.38|221.18|218.38|0
1641342700000|2022-01-05 00:31:40|221.24|218.44|221.29|218.49|221.29|218.49|221.24|218.44|0
1641342730000|2022-01-05 00:32:10|221.18|218.38|221.18|218.38|221.18|218.38|221.18|218.38|0
1641342740000|2022-01-05 00:32:20|221.29|218.49|221.29|218.49|221.29|218.49|221.29|218.49|0
1641342750000|2022-01-05 00:32:30|221.18|218.38|221.18|218.38|221.18|218.38|221.18|218.38|0
1641342760000|2022-01-05 00:32:40|221.29|218.49|221.18|218.38|221.29|218.49|221.18|218.38|0
1641342770000|2022-01-05 00:32:50|221.06|218.26|220.95|218.15|221.06|218.26|220.95|218.15|0
1641342780000|2022-01-05 00:33:00|221.06|218.26|221.06|218.26|221.06|218.26|221.06|218.26|0
1641342790000|2022-01-05 00:33:10|221.12|218.32|221.12|218.32|221.18|218.38|221.06|218.26|0
1641342800000|2022-01-05 00:33:20|221.06|218.26|221.06|218.26|221.06|218.26|221.06|218.26|0
1641342820000|2022-01-05 00:33:40|220.95|218.15|220.95|218.15|220.95|218.15|220.95|218.15|0
1641342840000|2022-01-05 00:34:00|221.01|218.21|220.89|218.09|221.01|218.21|220.89|218.09|0
1641342850000|2022-01-05 00:34:10|220.95|218.15|220.83|218.03|220.95|218.15|220.83|218.03|0
1641342860000|2022-01-05 00:34:20|220.89|218.09|220.83|218.03|220.89|218.09|220.83|218.03|0
1641342890000|2022-01-05 00:34:50|220.95|218.15|220.94|218.14|220.95|218.15|220.94|218.14|0
1641342900000|2022-01-05 00:35:00|220.71|217.91|220.71|217.91|220.71|217.91|220.71|217.91|0
1641342910000|2022-01-05 00:35:10|220.6|217.8|220.48|217.68|220.6|217.8|220.48|217.68|0
1641342930000|2022-01-05 00:35:30|220.6|217.8|220.6|217.8|220.6|217.8|220.54|217.74|0
1641342940000|2022-01-05 00:35:40|220.71|217.91|220.66|217.86|220.71|217.91|220.6|217.8|0
1641342950000|2022-01-05 00:35:50|220.6|217.8|220.6|217.8|220.71|217.91|220.6|217.8|0
1641342960000|2022-01-05 00:36:00|220.71|217.91|220.71|217.91|220.71|217.91|220.71|217.91|0
1641342980000|2022-01-05 00:36:20|220.83|218.03|221.18|218.38|221.18|218.38|220.83|218.03|0
1641342990000|2022-01-05 00:36:30|221.24|218.44|221.29|218.49|221.29|218.49|221.24|218.44|0
1641343000000|2022-01-05 00:36:40|221.24|218.44|221.29|218.49|221.29|218.49|221.24|218.44|0
1641343010000|2022-01-05 00:36:50|221.41|218.61|221.41|218.61|221.41|218.61|221.41|218.61|0
1641343020000|2022-01-05 00:37:00|221.52|218.72|221.41|218.61|221.52|218.72|221.41|218.61|0
1641343030000|2022-01-05 00:37:10|221.52|218.72|221.41|218.61|221.52|218.72|221.41|218.61|0
1641343040000|2022-01-05 00:37:20|221.29|218.49|221.29|218.49|221.29|218.49|221.29|218.49|0
1641343050000|2022-01-05 00:37:30|221.35|218.55|221.41|218.61|221.41|218.61|221.29|218.49|0
1641343060000|2022-01-05 00:37:40|221.52|218.72|221.52|218.72|221.52|218.72|221.52|218.72|0
1641343070000|2022-01-05 00:37:50|221.41|218.61|221.41|218.61|221.41|218.61|221.41|218.61|0
1641343080000|2022-01-05 00:38:00|221.52|218.72|221.41|218.61|221.52|218.72|221.41|218.61|0
1641343090000|2022-01-05 00:38:10|221.52|218.72|221.52|218.72|221.52|218.72|221.52|218.72|0
1641343100000|2022-01-05 00:38:20|221.41|218.61|221.41|218.61|221.41|218.61|221.41|218.61|0
1641343110000|2022-01-05 00:38:30|221.29|218.49|221.29|218.49|221.29|218.49|221.29|218.49|0
1641343130000|2022-01-05 00:38:50|221.06|218.26|221.17|218.37|221.17|218.37|221.06|218.26|0
1641343150000|2022-01-05 00:39:10|221.12|218.32|221.06|218.26|221.12|218.32|221.06|218.26|0
1641343180000|2022-01-05 00:39:40|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1641343200000|2022-01-05 00:40:00|221.12|218.32|221.12|218.32|221.12|218.32|221.12|218.32|0
1641343210000|2022-01-05 00:40:10|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1641343220000|2022-01-05 00:40:20|221.12|218.32|221.06|218.26|221.12|218.32|221.06|218.26|0
1641343250000|2022-01-05 00:40:50|221|218.2|220.94|218.14|221|218.2|220.94|218.14|0
1641343270000|2022-01-05 00:41:10|220.83|218.03|220.83|218.03|220.83|218.03|220.83|218.03|0
1641343280000|2022-01-05 00:41:20|220.94|218.14|220.94|218.14|220.94|218.14|220.94|218.14|0
1641343290000|2022-01-05 00:41:30|220.83|218.03|220.83|218.03|220.83|218.03|220.83|218.03|0
1641343320000|2022-01-05 00:42:00|220.94|218.14|221.06|218.26|221.06|218.26|220.94|218.14|0
1641343330000|2022-01-05 00:42:10|220.94|218.14|220.94|218.14|220.94|218.14|220.94|218.14|0
1641343340000|2022-01-05 00:42:20|221|218.2|221|218.2|221|218.2|221|218.2|0
1641343350000|2022-01-05 00:42:30|221.06|218.26|221.06|218.26|221.06|218.26|221.06|218.26|0
1641343360000|2022-01-05 00:42:40|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1641343370000|2022-01-05 00:42:50|221.12|218.32|221.06|218.26|221.12|218.32|221.06|218.26|0
1641343380000|2022-01-05 00:43:00|221.17|218.37|221.29|218.49|221.29|218.49|221.12|218.32|0
1641343390000|2022-01-05 00:43:10|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1641343400000|2022-01-05 00:43:20|221.29|218.49|221.17|218.37|221.29|218.49|221.17|218.37|0
1641343410000|2022-01-05 00:43:30|221.12|218.32|221.17|218.37|221.17|218.37|221.12|218.32|0
1641343420000|2022-01-05 00:43:40|221.06|218.26|220.94|218.14|221.06|218.26|220.94|218.14|0
1641343430000|2022-01-05 00:43:50|221|218.2|221.06|218.26|221.06|218.26|221|218.2|0
1641343440000|2022-01-05 00:44:00|221|218.2|221.06|218.26|221.06|218.26|221|218.2|0
1641343460000|2022-01-05 00:44:20|221.17|218.37|221.06|218.26|221.17|218.37|221.06|218.26|0
1641343470000|2022-01-05 00:44:30|220.94|218.14|220.94|218.14|220.94|218.14|220.94|218.14|0
1641343500000|2022-01-05 00:45:00|221|218.2|220.94|218.14|221|218.2|220.94|218.14|0
1641343510000|2022-01-05 00:45:10|221.06|218.26|221.06|218.26|221.06|218.26|221.06|218.26|0
1641343520000|2022-01-05 00:45:20|220.94|218.14|221.06|218.26|221.06|218.26|220.94|218.14|0
1641343540000|2022-01-05 00:45:40|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1641343550000|2022-01-05 00:45:50|221.06|218.26|221.06|218.26|221.06|218.26|221.06|218.26|0
1641343560000|2022-01-05 00:46:00|220.94|218.14|220.82|218.02|220.94|218.14|220.82|218.02|0
1641343570000|2022-01-05 00:46:10|220.77|217.97|220.77|217.97|220.77|217.97|220.77|217.97|0
1641343580000|2022-01-05 00:46:20|220.71|217.91|220.71|217.91|220.77|217.97|220.71|217.91|0
1641343590000|2022-01-05 00:46:30|220.82|218.02|220.94|218.14|220.94|218.14|220.82|218.02|0
1641343600000|2022-01-05 00:46:40|221.06|218.26|221.06|218.26|221.06|218.26|221.06|218.26|0
1641343610000|2022-01-05 00:46:50|221|218.2|220.94|218.14|221|218.2|220.94|218.14|0
1641343620000|2022-01-05 00:47:00|221.12|218.32|221.17|218.37|221.17|218.37|221.12|218.32|0
1641343630000|2022-01-05 00:47:10|221.05|218.25|221.17|218.37|221.17|218.37|221.05|218.25|0
1641343640000|2022-01-05 00:47:20|221.12|218.32|221.05|218.25|221.12|218.32|221.05|218.25|0
1641343650000|2022-01-05 00:47:30|221.12|218.32|221.05|218.25|221.12|218.32|221.05|218.25|0
1641343660000|2022-01-05 00:47:40|221.11|218.31|221.05|218.25|221.11|218.31|221.05|218.25|0
1641343670000|2022-01-05 00:47:50|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1641343680000|2022-01-05 00:48:00|221.11|218.31|221.05|218.25|221.17|218.37|221.05|218.25|0
1641343690000|2022-01-05 00:48:10|220.94|218.14|221.05|218.25|221.05|218.25|220.94|218.14|0
1641343710000|2022-01-05 00:48:30|221|218.2|221|218.2|221|218.2|221|218.2|0
1641343720000|2022-01-05 00:48:40|221.05|218.25|221.05|218.25|221.05|218.25|221.05|218.25|0
1641343760000|2022-01-05 00:49:20|221|218.2|221|218.2|221|218.2|221|218.2|0
1641343770000|2022-01-05 00:49:30|221.05|218.25|220.94|218.14|221.05|218.25|220.94|218.14|0
1641343780000|2022-01-05 00:49:40|220.82|218.02|220.82|218.02|220.82|218.02|220.82|218.02|0
1641343800000|2022-01-05 00:50:00|220.94|218.14|220.94|218.14|220.94|218.14|220.82|218.02|0
1641343810000|2022-01-05 00:50:10|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1641343820000|2022-01-05 00:50:20|220.82|218.02|220.82|218.02|220.82|218.02|220.82|218.02|0
1641343830000|2022-01-05 00:50:30|220.77|217.97|220.77|217.97|220.77|217.97|220.71|217.91|0
1641343840000|2022-01-05 00:50:40|220.71|217.91|220.71|217.91|220.71|217.91|220.71|217.91|0
1641343860000|2022-01-05 00:51:00|220.65|217.85|220.47|217.67|220.65|217.85|220.47|217.67|0
1641343880000|2022-01-05 00:51:20|220.36|217.56|220.36|217.56|220.36|217.56|220.36|217.56|0
1641343890000|2022-01-05 00:51:30|220.53|217.73|220.47|217.67|220.53|217.73|220.47|217.67|0
1641343900000|2022-01-05 00:51:40|220.42|217.62|220.47|217.67|220.47|217.67|220.42|217.62|0
1641343910000|2022-01-05 00:51:50|220.59|217.79|220.71|217.91|220.71|217.91|220.59|217.79|0
1641343930000|2022-01-05 00:52:10|220.82|218.02|220.82|218.02|220.82|218.02|220.82|218.02|0
1641343950000|2022-01-05 00:52:30|220.94|218.14|220.88|218.08|220.94|218.14|220.88|218.08|0
1641343960000|2022-01-05 00:52:40|220.94|218.14|220.82|218.02|220.94|218.14|220.82|218.02|0
1641343970000|2022-01-05 00:52:50|220.88|218.08|220.94|218.14|220.94|218.14|220.88|218.08|0
1641343990000|2022-01-05 00:53:10|220.82|218.02|220.88|218.08|220.88|218.08|220.82|218.02|0
1641344000000|2022-01-05 00:53:20|220.82|218.02|220.82|218.02|220.82|218.02|220.82|218.02|0
1641344020000|2022-01-05 00:53:40|220.7|217.9|220.59|217.79|220.7|217.9|220.59|217.79|0
1641344030000|2022-01-05 00:53:50|220.7|217.9|220.59|217.79|220.7|217.9|220.59|217.79|0
1641344040000|2022-01-05 00:54:00|220.47|217.67|220.47|217.67|220.47|217.67|220.47|217.67|0
1641344060000|2022-01-05 00:54:20|220.36|217.56|220.36|217.56|220.36|217.56|220.36|217.56|0
1641344070000|2022-01-05 00:54:30|220.47|217.67|220.42|217.62|220.47|217.67|220.36|217.56|0
1641344080000|2022-01-05 00:54:40|220.36|217.56|220.47|217.67|220.47|217.67|220.36|217.56|0
1641344090000|2022-01-05 00:54:50|220.59|217.79|220.47|217.67|220.59|217.79|220.47|217.67|0
1641344120000|2022-01-05 00:55:20|220.42|217.62|220.42|217.62|220.42|217.62|220.42|217.62|0
1641344130000|2022-01-05 00:55:30|220.47|217.67|220.47|217.67|220.47|217.67|220.47|217.67|0
1641344140000|2022-01-05 00:55:40|220.36|217.56|220.36|217.56|220.36|217.56|220.36|217.56|0
1641344150000|2022-01-05 00:55:50|220.42|217.62|220.42|217.62|220.47|217.67|220.42|217.62|0
1641344160000|2022-01-05 00:56:00|220.47|217.67|220.47|217.67|220.47|217.67|220.47|217.67|0
1641344170000|2022-01-05 00:56:10|220.36|217.56|220.47|217.67|220.47|217.67|220.36|217.56|0
1641344180000|2022-01-05 00:56:20|220.53|217.73|220.59|217.79|220.59|217.79|220.53|217.73|0
1641344190000|2022-01-05 00:56:30|220.47|217.67|220.47|217.67|220.47|217.67|220.47|217.67|0
1641344200000|2022-01-05 00:56:40|220.36|217.56|220.47|217.67|220.47|217.67|220.36|217.56|0
1641344210000|2022-01-05 00:56:50|220.42|217.62|220.42|217.62|220.42|217.62|220.36|217.56|0
1641344220000|2022-01-05 00:57:00|220.36|217.56|220.36|217.56|220.36|217.56|220.36|217.56|0
1641344230000|2022-01-05 00:57:10|220.42|217.62|220.36|217.56|220.42|217.62|220.36|217.56|0
1641344240000|2022-01-05 00:57:20|220.42|217.62|220.42|217.62|220.42|217.62|220.36|217.56|0
1641344250000|2022-01-05 00:57:30|220.36|217.56|220.42|217.62|220.47|217.67|220.36|217.56|0
1641344260000|2022-01-05 00:57:40|220.47|217.67|220.47|217.67|220.47|217.67|220.47|217.67|0
1641344270000|2022-01-05 00:57:50|220.53|217.73|220.47|217.67|220.53|217.73|220.47|217.67|0
1641344310000|2022-01-05 00:58:30|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1641344330000|2022-01-05 00:58:50|220.41|217.61|220.41|217.61|220.41|217.61|220.41|217.61|0
1641344340000|2022-01-05 00:59:00|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1641344360000|2022-01-05 00:59:20|220.24|217.44|220.24|217.44|220.24|217.44|220.24|217.44|0
1641344370000|2022-01-05 00:59:30|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1641344380000|2022-01-05 00:59:40|220.24|217.44|220.3|217.5|220.3|217.5|220.24|217.44|0
1641344390000|2022-01-05 00:59:50|220.24|217.44|220.35|217.55|220.35|217.55|220.24|217.44|0
1641344400000|2022-01-05 01:00:00|220.24|217.44|220.01|217.21|220.24|217.44|220.01|217.21|0
1641344420000|2022-01-05 01:00:20|220.12|217.32|220.01|217.21|220.12|217.32|220.01|217.21|0
1641344430000|2022-01-05 01:00:30|220.12|217.32|220.12|217.32|220.12|217.32|220.12|217.32|0
1641344460000|2022-01-05 01:01:00|220.24|217.44|220.24|217.44|220.35|217.55|220.24|217.44|0
1641344470000|2022-01-05 01:01:10|220.35|217.55|220.35|217.55|220.35|217.55|220.24|217.44|0
1641344480000|2022-01-05 01:01:20|220.47|217.67|220.47|217.67|220.47|217.67|220.47|217.67|0
1641344520000|2022-01-05 01:02:00|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1641344530000|2022-01-05 01:02:10|220.47|217.67|220.35|217.55|220.47|217.67|220.35|217.55|0
1641344580000|2022-01-05 01:03:00|220.47|217.67|220.41|217.61|220.47|217.67|220.41|217.61|0
1641344590000|2022-01-05 01:03:10|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1641344630000|2022-01-05 01:03:50|220.47|217.67|220.47|217.67|220.47|217.67|220.47|217.67|0
1641344640000|2022-01-05 01:04:00|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1641344660000|2022-01-05 01:04:20|220.24|217.44|220.24|217.44|220.24|217.44|220.24|217.44|0
1641344670000|2022-01-05 01:04:30|220.35|217.55|220.35|217.55|220.35|217.55|220.3|217.5|0
1641344680000|2022-01-05 01:04:40|220.24|217.44|220.24|217.44|220.3|217.5|220.24|217.44|0
1641344700000|2022-01-05 01:05:00|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1641344720000|2022-01-05 01:05:20|220.24|217.44|220.24|217.44|220.3|217.5|220.24|217.44|0
1641344730000|2022-01-05 01:05:30|220.12|217.32|220.12|217.32|220.12|217.32|220.12|217.32|0
1641344740000|2022-01-05 01:05:40|220.18|217.38|220.24|217.44|220.24|217.44|220.18|217.38|0
1641344750000|2022-01-05 01:05:50|220.12|217.32|220.12|217.32|220.12|217.32|220.12|217.32|0
1641344760000|2022-01-05 01:06:00|220|217.2|220|217.2|220|217.2|220|217.2|0
1641344770000|2022-01-05 01:06:10|220.12|217.32|220.12|217.32|220.12|217.32|220.12|217.32|0
1641344780000|2022-01-05 01:06:20|220.24|217.44|220.24|217.44|220.24|217.44|220.24|217.44|0
1641344800000|2022-01-05 01:06:40|220.3|217.5|220.3|217.5|220.3|217.5|220.3|217.5|0
1641344810000|2022-01-05 01:06:50|220.24|217.44|220.24|217.44|220.24|217.44|220.24|217.44|0
1641344820000|2022-01-05 01:07:00|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1641344830000|2022-01-05 01:07:10|220.24|217.44|220.35|217.55|220.35|217.55|220.24|217.44|0
1641344850000|2022-01-05 01:07:30|220.23|217.43|220.35|217.55|220.35|217.55|220.23|217.43|0
1641344880000|2022-01-05 01:08:00|220.47|217.67|220.58|217.78|220.58|217.78|220.47|217.67|0
1641344900000|2022-01-05 01:08:20|220.47|217.67|220.47|217.67|220.47|217.67|220.47|217.67|0
1641344910000|2022-01-05 01:08:30|220.58|217.78|220.47|217.67|220.58|217.78|220.47|217.67|0
1641344920000|2022-01-05 01:08:40|220.58|217.78|220.58|217.78|220.58|217.78|220.58|217.78|0
1641344950000|2022-01-05 01:09:10|220.47|217.67|220.53|217.73|220.53|217.73|220.47|217.67|0
1641344960000|2022-01-05 01:09:20|220.47|217.67|220.53|217.73|220.53|217.73|220.47|217.67|0
1641344970000|2022-01-05 01:09:30|220.47|217.67|220.47|217.67|220.53|217.73|220.47|217.67|0
1641344980000|2022-01-05 01:09:40|220.53|217.73|220.47|217.67|220.53|217.73|220.47|217.67|0
1641344990000|2022-01-05 01:09:50|220.53|217.73|220.58|217.78|220.58|217.78|220.53|217.73|0
1641345000000|2022-01-05 01:10:00|220.7|217.9|220.7|217.9|220.7|217.9|220.7|217.9|0
1641345010000|2022-01-05 01:10:10|220.81|218.01|220.81|218.01|220.81|218.01|220.81|218.01|0
1641345020000|2022-01-05 01:10:20|220.76|217.96|220.76|217.96|220.81|218.01|220.76|217.96|0
1641345030000|2022-01-05 01:10:30|220.81|218.01|220.87|218.07|220.87|218.07|220.81|218.01|0
1641345040000|2022-01-05 01:10:40|220.81|218.01|220.81|218.01|220.93|218.13|220.81|218.01|0
1641345060000|2022-01-05 01:11:00|220.93|218.13|220.93|218.13|220.93|218.13|220.93|218.13|0
1641345070000|2022-01-05 01:11:10|220.81|218.01|220.81|218.01|220.81|218.01|220.81|218.01|0
1641345080000|2022-01-05 01:11:20|220.87|218.07|220.81|218.01|220.87|218.07|220.81|218.01|0
1641345090000|2022-01-05 01:11:30|220.87|218.07|220.81|218.01|220.87|218.07|220.81|218.01|0
1641345110000|2022-01-05 01:11:50|220.7|217.9|220.58|217.78|220.7|217.9|220.58|217.78|0
1641345120000|2022-01-05 01:12:00|220.46|217.66|220.46|217.66|220.46|217.66|220.46|217.66|0
1641345150000|2022-01-05 01:12:30|220.52|217.72|220.46|217.66|220.52|217.72|220.46|217.66|0
1641345160000|2022-01-05 01:12:40|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1641345170000|2022-01-05 01:12:50|220.23|217.43|220.23|217.43|220.23|217.43|220.23|217.43|0
1641345200000|2022-01-05 01:13:20|220.12|217.32|219.77|216.97|220.12|217.32|219.77|216.97|0
1641345210000|2022-01-05 01:13:30|219.65|216.85|219.77|216.97|219.77|216.97|219.65|216.85|0
1641345230000|2022-01-05 01:13:50|219.89|217.09|219.77|216.97|219.89|217.09|219.77|216.97|0
1641345240000|2022-01-05 01:14:00|219.65|216.85|219.65|216.85|219.65|216.85|219.65|216.85|0
1641345250000|2022-01-05 01:14:10|219.77|216.97|219.77|216.97|219.77|216.97|219.65|216.85|0
1641345260000|2022-01-05 01:14:20|219.65|216.85|219.65|216.85|219.65|216.85|219.65|216.85|0
1641345300000|2022-01-05 01:15:00|219.54|216.74|219.54|216.74|219.54|216.74|219.54|216.74|0
1641345310000|2022-01-05 01:15:10|219.65|216.85|219.6|216.8|219.65|216.85|219.6|216.8|0
1641345320000|2022-01-05 01:15:20|219.65|216.85|219.65|216.85|219.65|216.85|219.65|216.85|0
1641345330000|2022-01-05 01:15:30|219.54|216.74|219.42|216.62|219.54|216.74|219.42|216.62|0
1641345340000|2022-01-05 01:15:40|219.31|216.51|218.96|216.16|219.31|216.51|218.96|216.16|0
1641345350000|2022-01-05 01:15:50|218.62|215.82|218.39|215.59|218.62|215.82|218.39|215.59|0
1641345360000|2022-01-05 01:16:00|218.5|215.7|218.5|215.7|218.5|215.7|218.5|215.7|0
1641345370000|2022-01-05 01:16:10|218.62|215.82|218.62|215.82|218.62|215.82|218.62|215.82|0
1641345380000|2022-01-05 01:16:20|218.85|216.05|218.73|215.93|219.08|216.28|218.73|215.93|0
1641345390000|2022-01-05 01:16:30|218.62|215.82|218.73|215.93|218.73|215.93|218.62|215.82|0
1641345400000|2022-01-05 01:16:40|218.62|215.82|218.73|215.93|218.73|215.93|218.62|215.82|0
1641345420000|2022-01-05 01:17:00|218.85|216.05|218.85|216.05|218.85|216.05|218.85|216.05|0
1641345430000|2022-01-05 01:17:10|218.73|215.93|218.73|215.93|218.73|215.93|218.73|215.93|0
1641345450000|2022-01-05 01:17:30|218.85|216.05|218.85|216.05|218.85|216.05|218.85|216.05|0
1641345460000|2022-01-05 01:17:40|218.96|216.16|218.96|216.16|218.96|216.16|218.96|216.16|0
1641345470000|2022-01-05 01:17:50|218.85|216.05|218.73|215.93|218.85|216.05|218.73|215.93|0
1641345480000|2022-01-05 01:18:00|218.79|215.99|218.79|215.99|218.79|215.99|218.79|215.99|0
1641345490000|2022-01-05 01:18:10|218.73|215.93|218.79|215.99|218.79|215.99|218.73|215.93|0
1641345500000|2022-01-05 01:18:20|218.85|216.05|218.85|216.05|218.85|216.05|218.85|216.05|0
1641345510000|2022-01-05 01:18:30|218.91|216.11|218.85|216.05|218.91|216.11|218.85|216.05|0
1641345520000|2022-01-05 01:18:40|218.91|216.11|218.96|216.16|218.96|216.16|218.91|216.11|0
1641345530000|2022-01-05 01:18:50|218.91|216.11|218.91|216.11|218.91|216.11|218.85|216.05|0
1641345540000|2022-01-05 01:19:00|218.85|216.05|218.73|215.93|218.85|216.05|218.73|215.93|0
1641345550000|2022-01-05 01:19:10|218.85|216.05|218.85|216.05|218.85|216.05|218.85|216.05|0
1641345560000|2022-01-05 01:19:20|218.96|216.16|218.96|216.16|218.96|216.16|218.9|216.1|0
1641345570000|2022-01-05 01:19:30|218.85|216.05|218.85|216.05|218.96|216.16|218.85|216.05|0
1641345580000|2022-01-05 01:19:40|218.84|216.04|218.73|215.93|218.84|216.04|218.73|215.93|0
1641345590000|2022-01-05 01:19:50|218.84|216.04|218.84|216.04|218.84|216.04|218.84|216.04|0
1641345600000|2022-01-05 01:20:00|218.73|215.93|218.84|216.04|218.84|216.04|218.73|215.93|0
1641345610000|2022-01-05 01:20:10|218.96|216.16|218.96|216.16|218.96|216.16|218.96|216.16|0
1641345630000|2022-01-05 01:20:30|219.07|216.27|219.07|216.27|219.07|216.27|219.07|216.27|0
1641345640000|2022-01-05 01:20:40|219.13|216.33|219.13|216.33|219.13|216.33|219.07|216.27|0
1641345650000|2022-01-05 01:20:50|219.19|216.39|219.25|216.45|219.31|216.51|219.19|216.39|0
1641345660000|2022-01-05 01:21:00|219.3|216.5|219.42|216.62|219.42|216.62|219.3|216.5|0
1641345670000|2022-01-05 01:21:10|219.36|216.56|219.19|216.39|219.36|216.56|219.19|216.39|0
1641345690000|2022-01-05 01:21:30|219.3|216.5|219.25|216.45|219.3|216.5|219.25|216.45|0
1641345700000|2022-01-05 01:21:40|219.19|216.39|219.19|216.39|219.19|216.39|219.19|216.39|0
1641345710000|2022-01-05 01:21:50|219.3|216.5|219.3|216.5|219.3|216.5|219.3|216.5|0
1641345720000|2022-01-05 01:22:00|219.36|216.56|219.3|216.5|219.36|216.56|219.3|216.5|0
1641345730000|2022-01-05 01:22:10|219.25|216.45|219.07|216.27|219.25|216.45|219.07|216.27|0
1641345740000|2022-01-05 01:22:20|219.19|216.39|219.19|216.39|219.19|216.39|219.19|216.39|0
1641345750000|2022-01-05 01:22:30|219.13|216.33|219.07|216.27|219.13|216.33|219.07|216.27|0
1641345760000|2022-01-05 01:22:40|219.13|216.33|219.19|216.39|219.19|216.39|219.07|216.27|0
1641345770000|2022-01-05 01:22:50|219.07|216.27|219.07|216.27|219.07|216.27|219.07|216.27|0
1641345780000|2022-01-05 01:23:00|218.96|216.16|218.96|216.16|218.96|216.16|218.96|216.16|0
1641345810000|2022-01-05 01:23:30|218.9|216.1|218.9|216.1|218.96|216.16|218.9|216.1|0
1641345820000|2022-01-05 01:23:40|218.96|216.16|218.96|216.16|218.96|216.16|218.96|216.16|0
1641345830000|2022-01-05 01:23:50|219.02|216.22|218.96|216.16|219.02|216.22|218.96|216.16|0
1641345840000|2022-01-05 01:24:00|218.9|216.1|218.9|216.1|218.9|216.1|218.9|216.1|0
1641345850000|2022-01-05 01:24:10|218.96|216.16|218.9|216.1|218.96|216.16|218.9|216.1|0
1641345860000|2022-01-05 01:24:20|218.84|216.04|218.96|216.16|218.96|216.16|218.84|216.04|0
1641345870000|2022-01-05 01:24:30|219.07|216.27|219.02|216.22|219.07|216.27|219.02|216.22|0
1641345880000|2022-01-05 01:24:40|219.07|216.27|219.07|216.27|219.07|216.27|219.07|216.27|0
1641345920000|2022-01-05 01:25:20|219.19|216.39|219.19|216.39|219.19|216.39|219.19|216.39|0
1641345930000|2022-01-05 01:25:30|219.3|216.5|219.3|216.5|219.3|216.5|219.3|216.5|0
1641345940000|2022-01-05 01:25:40|219.19|216.39|219.3|216.5|219.3|216.5|219.19|216.39|0
1641345950000|2022-01-05 01:25:50|219.25|216.45|219.3|216.5|219.3|216.5|219.19|216.39|0
1641345960000|2022-01-05 01:26:00|219.25|216.45|219.19|216.39|219.3|216.5|219.19|216.39|0
1641345970000|2022-01-05 01:26:10|219.3|216.5|219.42|216.62|219.42|216.62|219.3|216.5|0
1641345980000|2022-01-05 01:26:20|219.53|216.73|219.65|216.85|219.65|216.85|219.53|216.73|0
1641345990000|2022-01-05 01:26:30|219.53|216.73|219.59|216.79|219.65|216.85|219.53|216.73|0
1641346000000|2022-01-05 01:26:40|219.65|216.85|219.65|216.85|219.65|216.85|219.53|216.73|0
1641346010000|2022-01-05 01:26:50|219.53|216.73|219.65|216.85|219.65|216.85|219.53|216.73|0
1641346030000|2022-01-05 01:27:10|219.53|216.73|219.65|216.85|219.65|216.85|219.53|216.73|0
1641346040000|2022-01-05 01:27:20|219.53|216.73|219.65|216.85|219.65|216.85|219.53|216.73|0
1641346060000|2022-01-05 01:27:40|219.53|216.73|219.53|216.73|219.53|216.73|219.53|216.73|0
1641346080000|2022-01-05 01:28:00|219.42|216.62|219.42|216.62|219.42|216.62|219.42|216.62|0
1641346090000|2022-01-05 01:28:10|219.48|216.68|219.53|216.73|219.53|216.73|219.48|216.68|0
1641346100000|2022-01-05 01:28:20|219.65|216.85|219.65|216.85|219.65|216.85|219.65|216.85|0
1641346110000|2022-01-05 01:28:30|219.71|216.91|219.71|216.91|219.71|216.91|219.71|216.91|0
1641346120000|2022-01-05 01:28:40|219.76|216.96|219.76|216.96|219.76|216.96|219.76|216.96|0
1641346130000|2022-01-05 01:28:50|219.71|216.91|219.71|216.91|219.71|216.91|219.71|216.91|0
1641346140000|2022-01-05 01:29:00|219.65|216.85|219.65|216.85|219.76|216.96|219.65|216.85|0
1641346150000|2022-01-05 01:29:10|219.76|216.96|219.65|216.85|219.76|216.96|219.65|216.85|0
1641346160000|2022-01-05 01:29:20|219.71|216.91|219.65|216.85|219.76|216.96|219.65|216.85|0
1641346170000|2022-01-05 01:29:30|219.71|216.91|219.71|216.91|219.76|216.96|219.71|216.91|0
1641346180000|2022-01-05 01:29:40|219.65|216.85|219.76|216.96|219.76|216.96|219.65|216.85|0
1641346200000|2022-01-05 01:30:00|219.88|217.08|220.34|217.54|220.46|217.66|219.88|217.08|0
1641346220000|2022-01-05 01:30:20|220.28|217.48|220.22|217.42|220.34|217.54|220.22|217.42|0
1641346240000|2022-01-05 01:30:40|220.28|217.48|220.22|217.42|220.28|217.48|220.22|217.42|0
1641346250000|2022-01-05 01:30:50|220.34|217.54|220.28|217.48|220.34|217.54|220.22|217.42|0
1641346260000|2022-01-05 01:31:00|220.34|217.54|220.34|217.54|220.34|217.54|220.28|217.48|0
1641346270000|2022-01-05 01:31:10|220.45|217.65|220.8|218|220.8|218|220.45|217.65|0
1641346280000|2022-01-05 01:31:20|220.86|218.06|221.15|218.35|221.15|218.35|220.86|218.06|0
1641346290000|2022-01-05 01:31:30|221.03|218.23|221.73|218.93|221.73|218.93|221.03|218.23|0
1641346300000|2022-01-05 01:31:40|221.61|218.81|221.44|218.64|221.61|218.81|221.44|218.64|0
1641346310000|2022-01-05 01:31:50|221.38|218.58|221.61|218.81|221.61|218.81|221.38|218.58|0
1641346320000|2022-01-05 01:32:00|221.73|218.93|221.61|218.81|221.73|218.93|221.61|218.81|0
1641346330000|2022-01-05 01:32:10|221.5|218.7|221.38|218.58|221.5|218.7|221.38|218.58|0
1641346340000|2022-01-05 01:32:20|221.26|218.46|221.26|218.46|221.26|218.46|221.26|218.46|0
1641346360000|2022-01-05 01:32:40|221.38|218.58|221.38|218.58|221.38|218.58|221.26|218.46|0
1641346370000|2022-01-05 01:32:50|221.5|218.7|221.38|218.58|221.5|218.7|221.38|218.58|0
1641346380000|2022-01-05 01:33:00|221.26|218.46|221.15|218.35|221.26|218.46|221.15|218.35|0
1641346390000|2022-01-05 01:33:10|221.26|218.46|220.92|218.12|221.26|218.46|220.92|218.12|0
1641346400000|2022-01-05 01:33:20|221.03|218.23|221.15|218.35|221.15|218.35|221.03|218.23|0
1641346410000|2022-01-05 01:33:30|221.03|218.23|221.03|218.23|221.03|218.23|220.98|218.18|0
1641346420000|2022-01-05 01:33:40|220.98|218.18|221.09|218.29|221.09|218.29|220.92|218.12|0
1641346430000|2022-01-05 01:33:50|221.03|218.23|221.03|218.23|221.03|218.23|221.03|218.23|0
1641346440000|2022-01-05 01:34:00|221.15|218.35|221.15|218.35|221.26|218.46|221.15|218.35|0
1641346470000|2022-01-05 01:34:30|221.26|218.46|221.26|218.46|221.26|218.46|221.26|218.46|0
1641346480000|2022-01-05 01:34:40|221.21|218.41|221.26|218.46|221.26|218.46|221.21|218.41|0
1641346490000|2022-01-05 01:34:50|221.38|218.58|221.38|218.58|221.38|218.58|221.32|218.52|0
1641346500000|2022-01-05 01:35:00|221.26|218.46|221.38|218.58|221.38|218.58|221.26|218.46|0
1641346510000|2022-01-05 01:35:10|221.5|218.7|221.5|218.7|221.61|218.81|221.5|218.7|0
1641346520000|2022-01-05 01:35:20|221.73|218.93|221.73|218.93|221.84|219.04|221.73|218.93|0
1641346530000|2022-01-05 01:35:30|221.79|218.99|221.73|218.93|221.84|219.04|221.73|218.93|0
1641346540000|2022-01-05 01:35:40|221.84|219.04|221.84|219.04|221.84|219.04|221.84|219.04|0
1641346550000|2022-01-05 01:35:50|221.79|218.99|221.73|218.93|221.84|219.04|221.73|218.93|0
1641346560000|2022-01-05 01:36:00|221.84|219.04|221.96|219.16|222.19|219.39|221.84|219.04|0
1641346570000|2022-01-05 01:36:10|221.84|219.04|221.5|218.7|221.84|219.04|221.5|218.7|0
1641346580000|2022-01-05 01:36:20|221.38|218.58|221.15|218.35|221.38|218.58|221.15|218.35|0
1641346590000|2022-01-05 01:36:30|221.21|218.41|221.15|218.35|221.21|218.41|221.15|218.35|0
1641346600000|2022-01-05 01:36:40|221.03|218.23|221.15|218.35|221.15|218.35|221.03|218.23|0
1641346610000|2022-01-05 01:36:50|221.26|218.46|221.26|218.46|221.26|218.46|221.26|218.46|0
1641346620000|2022-01-05 01:37:00|221.38|218.58|221.61|218.81|221.61|218.81|221.38|218.58|0
1641346630000|2022-01-05 01:37:10|221.49|218.69|221.49|218.69|221.49|218.69|221.49|218.69|0
1641346640000|2022-01-05 01:37:20|221.61|218.81|221.61|218.81|221.61|218.81|221.61|218.81|0
1641346650000|2022-01-05 01:37:30|221.55|218.75|221.55|218.75|221.55|218.75|221.55|218.75|0
1641346660000|2022-01-05 01:37:40|221.49|218.69|221.49|218.69|221.49|218.69|221.49|218.69|0
1641346670000|2022-01-05 01:37:50|221.61|218.81|221.55|218.75|221.61|218.81|221.49|218.69|0
1641346680000|2022-01-05 01:38:00|221.49|218.69|221.73|218.93|221.73|218.93|221.49|218.69|0
1641346690000|2022-01-05 01:38:10|221.84|219.04|221.96|219.16|221.96|219.16|221.84|219.04|0
1641346700000|2022-01-05 01:38:20|221.84|219.04|221.96|219.16|222.07|219.27|221.84|219.04|0
1641346710000|2022-01-05 01:38:30|221.84|219.04|221.84|219.04|221.96|219.16|221.84|219.04|0
1641346730000|2022-01-05 01:38:50|221.73|218.93|221.61|218.81|221.73|218.93|221.61|218.81|0
1641346740000|2022-01-05 01:39:00|221.9|219.1|221.9|219.1|221.9|219.1|221.9|219.1|0
1641346750000|2022-01-05 01:39:10|221.96|219.16|221.96|219.16|221.96|219.16|221.84|219.04|0
1641346760000|2022-01-05 01:39:20|221.84|219.04|221.79|218.99|221.84|219.04|221.79|218.99|0
1641346770000|2022-01-05 01:39:30|221.73|218.93|221.73|218.93|221.73|218.93|221.73|218.93|0
1641346780000|2022-01-05 01:39:40|221.84|219.04|221.73|218.93|221.84|219.04|221.73|218.93|0
1641346790000|2022-01-05 01:39:50|221.84|219.04|221.73|218.93|221.84|219.04|221.73|218.93|0
1641346800000|2022-01-05 01:40:00|221.84|219.04|221.96|219.16|222.07|219.27|221.84|219.04|0
1641346810000|2022-01-05 01:40:10|222.02|219.22|222.07|219.27|222.07|219.27|222.02|219.22|0
1641346820000|2022-01-05 01:40:20|222.19|219.39|222.19|219.39|222.19|219.39|222.19|219.39|0
1641346830000|2022-01-05 01:40:30|222.07|219.27|221.96|219.16|222.07|219.27|221.96|219.16|0
1641346840000|2022-01-05 01:40:40|222.02|219.22|222.07|219.27|222.07|219.27|222.02|219.22|0
1641346850000|2022-01-05 01:40:50|222.19|219.39|222.19|219.39|222.19|219.39|222.19|219.39|0
1641346860000|2022-01-05 01:41:00|222.31|219.51|222.42|219.62|222.42|219.62|222.31|219.51|0
1641346870000|2022-01-05 01:41:10|222.31|219.51|222.07|219.27|222.31|219.51|222.07|219.27|0
1641346880000|2022-01-05 01:41:20|221.96|219.16|222.07|219.27|222.07|219.27|221.96|219.16|0
1641346890000|2022-01-05 01:41:30|222.02|219.22|222.07|219.27|222.07|219.27|222.02|219.22|0
1641346900000|2022-01-05 01:41:40|221.96|219.16|221.96|219.16|222.07|219.27|221.96|219.16|0
1641346910000|2022-01-05 01:41:50|222.07|219.27|222.07|219.27|222.07|219.27|222.07|219.27|0
1641346920000|2022-01-05 01:42:00|222.02|219.22|221.96|219.16|222.02|219.22|221.96|219.16|0
1641346930000|2022-01-05 01:42:10|222.07|219.27|221.84|219.04|222.07|219.27|221.84|219.04|0
1641346950000|2022-01-05 01:42:30|221.72|218.92|221.72|218.92|221.72|218.92|221.72|218.92|0
1641346960000|2022-01-05 01:42:40|221.61|218.81|221.61|218.81|221.61|218.81|221.61|218.81|0
1641346980000|2022-01-05 01:43:00|221.67|218.87|221.61|218.81|221.67|218.87|221.61|218.81|0
1641346990000|2022-01-05 01:43:10|221.72|218.92|221.72|218.92|221.72|218.92|221.72|218.92|0
1641347000000|2022-01-05 01:43:20|221.78|218.98|221.84|219.04|221.84|219.04|221.72|218.92|0
1641347040000|2022-01-05 01:44:00|221.96|219.16|221.96|219.16|222.07|219.27|221.96|219.16|0
1641347050000|2022-01-05 01:44:10|222.07|219.27|222.07|219.27|222.07|219.27|222.07|219.27|0
1641347060000|2022-01-05 01:44:20|222.19|219.39|222.19|219.39|222.19|219.39|222.19|219.39|0
1641347070000|2022-01-05 01:44:30|222.07|219.27|222.07|219.27|222.07|219.27|221.96|219.16|0
1641347080000|2022-01-05 01:44:40|221.96|219.16|221.96|219.16|221.96|219.16|221.96|219.16|0
1641347090000|2022-01-05 01:44:50|222.07|219.27|222.07|219.27|222.07|219.27|221.96|219.16|0
1641347100000|2022-01-05 01:45:00|222.02|219.22|222.07|219.27|222.19|219.39|222.02|219.22|0
1641347110000|2022-01-05 01:45:10|222.13|219.33|222.54|219.74|222.54|219.74|222.13|219.33|0
1641347120000|2022-01-05 01:45:20|222.48|219.68|222.42|219.62|222.54|219.74|222.42|219.62|0
1641347130000|2022-01-05 01:45:30|222.54|219.74|222.65|219.85|222.65|219.85|222.54|219.74|0
1641347140000|2022-01-05 01:45:40|222.77|219.97|222.77|219.97|222.77|219.97|222.77|219.97|0
1641347150000|2022-01-05 01:45:50|222.71|219.91|222.54|219.74|222.71|219.91|222.42|219.62|0
1641347160000|2022-01-05 01:46:00|222.42|219.62|222.65|219.85|222.65|219.85|222.42|219.62|0
1641347170000|2022-01-05 01:46:10|222.54|219.74|222.54|219.74|222.54|219.74|222.54|219.74|0
1641347180000|2022-01-05 01:46:20|222.65|219.85|222.48|219.68|222.65|219.85|222.48|219.68|0
1641347190000|2022-01-05 01:46:30|222.54|219.74|222.54|219.74|222.65|219.85|222.54|219.74|0
1641347210000|2022-01-05 01:46:50|222.48|219.68|222.65|219.85|222.65|219.85|222.48|219.68|0
1641347220000|2022-01-05 01:47:00|222.54|219.74|222.65|219.85|222.65|219.85|222.54|219.74|0
1641347230000|2022-01-05 01:47:10|222.77|219.97|222.77|219.97|222.77|219.97|222.77|219.97|0
1641347240000|2022-01-05 01:47:20|222.65|219.85|222.77|219.97|222.77|219.97|222.65|219.85|0
1641347250000|2022-01-05 01:47:30|222.89|220.09|222.89|220.09|222.89|220.09|222.89|220.09|0
1641347270000|2022-01-05 01:47:50|222.77|219.97|222.65|219.85|222.77|219.97|222.65|219.85|0
1641347280000|2022-01-05 01:48:00|222.77|219.97|222.71|219.91|222.77|219.97|222.65|219.85|0
1641347290000|2022-01-05 01:48:10|222.65|219.85|222.77|219.97|222.77|219.97|222.65|219.85|0
1641347310000|2022-01-05 01:48:30|222.89|220.09|223|220.2|223|220.2|222.89|220.09|0
1641347320000|2022-01-05 01:48:40|223.12|220.32|223.12|220.32|223.12|220.32|223.12|220.32|0
1641347340000|2022-01-05 01:49:00|223.23|220.43|223.35|220.55|223.59|220.79|223.23|220.43|0
1641347350000|2022-01-05 01:49:10|223.23|220.43|222.88|220.08|223.23|220.43|222.88|220.08|0
1641347360000|2022-01-05 01:49:20|223|220.2|222.88|220.08|223|220.2|222.88|220.08|0
1641347370000|2022-01-05 01:49:30|223|220.2|223.12|220.32|223.12|220.32|223|220.2|0
1641347390000|2022-01-05 01:49:50|223.06|220.26|223|220.2|223.06|220.26|223|220.2|0
1641347400000|2022-01-05 01:50:00|223.12|220.32|223|220.2|223.12|220.32|223|220.2|0
1641347410000|2022-01-05 01:50:10|222.88|220.08|222.88|220.08|222.88|220.08|222.88|220.08|0
1641347420000|2022-01-05 01:50:20|222.65|219.85|222.53|219.73|222.65|219.85|222.53|219.73|0
1641347430000|2022-01-05 01:50:30|222.65|219.85|222.53|219.73|222.65|219.85|222.53|219.73|0
1641347440000|2022-01-05 01:50:40|222.42|219.62|222.48|219.68|222.48|219.68|222.42|219.62|0
1641347450000|2022-01-05 01:50:50|222.53|219.73|222.53|219.73|222.65|219.85|222.53|219.73|0
1641347460000|2022-01-05 01:51:00|222.65|219.85|222.65|219.85|222.65|219.85|222.65|219.85|0
1641347470000|2022-01-05 01:51:10|222.53|219.73|222.65|219.85|222.65|219.85|222.53|219.73|0
1641347490000|2022-01-05 01:51:30|222.77|219.97|222.77|219.97|222.77|219.97|222.77|219.97|0
1641347500000|2022-01-05 01:51:40|222.71|219.91|222.65|219.85|222.71|219.91|222.65|219.85|0
1641347520000|2022-01-05 01:52:00|222.53|219.73|222.53|219.73|222.53|219.73|222.53|219.73|0
1641347530000|2022-01-05 01:52:10|222.42|219.62|222.53|219.73|222.53|219.73|222.42|219.62|0
1641347540000|2022-01-05 01:52:20|222.42|219.62|222.53|219.73|222.53|219.73|222.42|219.62|0
1641347550000|2022-01-05 01:52:30|222.42|219.62|222.42|219.62|222.42|219.62|222.42|219.62|0
1641347560000|2022-01-05 01:52:40|222.53|219.73|222.42|219.62|222.53|219.73|222.42|219.62|0
1641347570000|2022-01-05 01:52:50|222.53|219.73|222.53|219.73|222.53|219.73|222.53|219.73|0
1641347580000|2022-01-05 01:53:00|222.42|219.62|222.42|219.62|222.59|219.79|222.42|219.62|0
1641347590000|2022-01-05 01:53:10|222.48|219.68|222.42|219.62|222.48|219.68|222.42|219.62|0
1641347600000|2022-01-05 01:53:20|222.48|219.68|222.42|219.62|222.48|219.68|222.42|219.62|0
1641347620000|2022-01-05 01:53:40|222.53|219.73|222.53|219.73|222.53|219.73|222.53|219.73|0
1641347630000|2022-01-05 01:53:50|222.48|219.68|222.53|219.73|222.53|219.73|222.48|219.68|0
1641347640000|2022-01-05 01:54:00|222.48|219.68|222.42|219.62|222.53|219.73|222.42|219.62|0
1641347650000|2022-01-05 01:54:10|222.3|219.5|222.18|219.38|222.3|219.5|222.18|219.38|0
1641347660000|2022-01-05 01:54:20|222.3|219.5|222.3|219.5|222.3|219.5|222.18|219.38|0
1641347670000|2022-01-05 01:54:30|222.42|219.62|222.42|219.62|222.42|219.62|222.42|219.62|0
1641347680000|2022-01-05 01:54:40|222.53|219.73|222.53|219.73|222.53|219.73|222.53|219.73|0
1641347690000|2022-01-05 01:54:50|222.42|219.62|222.48|219.68|222.53|219.73|222.42|219.62|0
1641347700000|2022-01-05 01:55:00|222.53|219.73|222.42|219.62|222.53|219.73|222.42|219.62|0
1641347710000|2022-01-05 01:55:10|222.3|219.5|222.42|219.62|222.42|219.62|222.3|219.5|0
1641347720000|2022-01-05 01:55:20|222.36|219.56|222.42|219.62|222.42|219.62|222.36|219.56|0
1641347730000|2022-01-05 01:55:30|222.48|219.68|222.48|219.68|222.48|219.68|222.48|219.68|0
1641347740000|2022-01-05 01:55:40|222.42|219.62|222.53|219.73|222.53|219.73|222.42|219.62|0
1641347750000|2022-01-05 01:55:50|222.42|219.62|222.48|219.68|222.53|219.73|222.42|219.62|0
1641347760000|2022-01-05 01:56:00|222.42|219.62|222.53|219.73|222.65|219.85|222.42|219.62|0
1641347770000|2022-01-05 01:56:10|222.59|219.79|222.42|219.62|222.59|219.79|222.42|219.62|0
1641347780000|2022-01-05 01:56:20|222.53|219.73|222.53|219.73|222.53|219.73|222.53|219.73|0
1641347790000|2022-01-05 01:56:30|222.42|219.62|222.42|219.62|222.42|219.62|222.42|219.62|0
1641347800000|2022-01-05 01:56:40|222.48|219.68|222.42|219.62|222.48|219.68|222.42|219.62|0
1641347810000|2022-01-05 01:56:50|222.48|219.68|222.48|219.68|222.48|219.68|222.48|219.68|0
1641347820000|2022-01-05 01:57:00|222.53|219.73|222.41|219.61|222.53|219.73|222.41|219.61|0
1641347830000|2022-01-05 01:57:10|222.3|219.5|222.41|219.61|222.41|219.61|222.3|219.5|0
1641347850000|2022-01-05 01:57:30|222.36|219.56|222.36|219.56|222.36|219.56|222.36|219.56|0
1641347860000|2022-01-05 01:57:40|222.3|219.5|222.3|219.5|222.3|219.5|222.3|219.5|0
1641347870000|2022-01-05 01:57:50|222.41|219.61|222.36|219.56|222.41|219.61|222.36|219.56|0
1641347880000|2022-01-05 01:58:00|222.41|219.61|222.3|219.5|222.41|219.61|222.3|219.5|0
1641347890000|2022-01-05 01:58:10|222.41|219.61|222.3|219.5|222.41|219.61|222.3|219.5|0
1641347900000|2022-01-05 01:58:20|222.18|219.38|222.18|219.38|222.18|219.38|222.18|219.38|0
1641347910000|2022-01-05 01:58:30|222.24|219.44|222.3|219.5|222.3|219.5|222.24|219.44|0
1641347940000|2022-01-05 01:59:00|222.41|219.61|222.41|219.61|222.41|219.61|222.41|219.61|0
1641347970000|2022-01-05 01:59:30|222.47|219.67|222.53|219.73|222.53|219.73|222.47|219.67|0
1641347990000|2022-01-05 01:59:50|222.65|219.85|222.53|219.73|222.65|219.85|222.53|219.73|0
1641348010000|2022-01-05 02:00:10|222.41|219.61|222.3|219.5|222.41|219.61|222.3|219.5|0
1641348020000|2022-01-05 02:00:20|222.18|219.38|222.18|219.38|222.24|219.44|222.18|219.38|0
1641348050000|2022-01-05 02:00:50|222.3|219.5|222.18|219.38|222.3|219.5|222.18|219.38|0
1641348060000|2022-01-05 02:01:00|222.06|219.26|222.06|219.26|222.06|219.26|222.06|219.26|0
1641348070000|2022-01-05 02:01:10|221.95|219.15|222.06|219.26|222.06|219.26|221.95|219.15|0
1641348080000|2022-01-05 02:01:20|222.12|219.32|222.06|219.26|222.12|219.32|222.06|219.26|0
1641348100000|2022-01-05 02:01:40|222.18|219.38|222.06|219.26|222.18|219.38|222.06|219.26|0
1641348120000|2022-01-05 02:02:00|222.01|219.21|221.83|219.03|222.01|219.21|221.83|219.03|0
1641348130000|2022-01-05 02:02:10|221.95|219.15|221.71|218.91|221.95|219.15|221.71|218.91|0
1641348140000|2022-01-05 02:02:20|221.83|219.03|221.83|219.03|221.83|219.03|221.83|219.03|0
1641348150000|2022-01-05 02:02:30|221.95|219.15|221.95|219.15|221.95|219.15|221.95|219.15|0
1641348160000|2022-01-05 02:02:40|222.06|219.26|221.95|219.15|222.06|219.26|221.95|219.15|0
1641348170000|2022-01-05 02:02:50|221.83|219.03|221.83|219.03|221.83|219.03|221.83|219.03|0
1641348180000|2022-01-05 02:03:00|221.95|219.15|221.95|219.15|221.95|219.15|221.95|219.15|0
1641348200000|2022-01-05 02:03:20|222.06|219.26|222.06|219.26|222.06|219.26|222.06|219.26|0
1641348210000|2022-01-05 02:03:30|222.18|219.38|222.06|219.26|222.18|219.38|222.06|219.26|0
1641348240000|2022-01-05 02:04:00|222.18|219.38|222.18|219.38|222.18|219.38|222.18|219.38|0
1641348260000|2022-01-05 02:04:20|222.24|219.44|222.29|219.49|222.29|219.49|222.18|219.38|0
1641348270000|2022-01-05 02:04:30|222.41|219.61|222.41|219.61|222.41|219.61|222.41|219.61|0
1641348280000|2022-01-05 02:04:40|222.47|219.67|222.41|219.61|222.47|219.67|222.41|219.61|0
1641348290000|2022-01-05 02:04:50|222.53|219.73|222.53|219.73|222.53|219.73|222.53|219.73|0
1641348300000|2022-01-05 02:05:00|222.64|219.84|222.64|219.84|222.64|219.84|222.64|219.84|0
1641348320000|2022-01-05 02:05:20|222.53|219.73|222.53|219.73|222.53|219.73|222.53|219.73|0
1641348330000|2022-01-05 02:05:30|222.59|219.79|222.41|219.61|222.59|219.79|222.41|219.61|0
1641348340000|2022-01-05 02:05:40|222.53|219.73|222.53|219.73|222.53|219.73|222.41|219.61|0
1641348350000|2022-01-05 02:05:50|222.59|219.79|222.64|219.84|222.64|219.84|222.53|219.73|0
1641348360000|2022-01-05 02:06:00|222.76|219.96|222.76|219.96|222.76|219.96|222.76|219.96|0
1641348370000|2022-01-05 02:06:10|222.64|219.84|222.64|219.84|222.64|219.84|222.64|219.84|0
1641348390000|2022-01-05 02:06:30|222.76|219.96|222.76|219.96|222.76|219.96|222.76|219.96|0
1641348400000|2022-01-05 02:06:40|222.7|219.9|222.76|219.96|222.76|219.96|222.7|219.9|0
1641348420000|2022-01-05 02:07:00|222.88|220.08|222.88|220.08|222.88|220.08|222.88|220.08|0
1641348440000|2022-01-05 02:07:20|222.76|219.96|222.76|219.96|222.76|219.96|222.76|219.96|0
1641348450000|2022-01-05 02:07:30|222.82|220.02|222.76|219.96|222.88|220.08|222.76|219.96|0
1641348470000|2022-01-05 02:07:50|222.88|220.08|222.88|220.08|222.88|220.08|222.88|220.08|0
1641348480000|2022-01-05 02:08:00|222.99|220.19|222.88|220.08|222.99|220.19|222.88|220.08|0
1641348490000|2022-01-05 02:08:10|222.76|219.96|222.76|219.96|222.76|219.96|222.76|219.96|0
1641348500000|2022-01-05 02:08:20|222.82|220.02|222.82|220.02|222.82|220.02|222.82|220.02|0
1641348510000|2022-01-05 02:08:30|222.88|220.08|222.82|220.02|222.88|220.08|222.82|220.02|0
1641348520000|2022-01-05 02:08:40|222.88|220.08|222.76|219.96|222.88|220.08|222.76|219.96|0
1641348530000|2022-01-05 02:08:50|222.64|219.84|222.76|219.96|222.76|219.96|222.64|219.84|0
1641348560000|2022-01-05 02:09:20|222.7|219.9|222.76|219.96|222.76|219.96|222.64|219.84|0
1641348570000|2022-01-05 02:09:30|222.7|219.9|222.64|219.84|222.7|219.9|222.64|219.84|0
1641348600000|2022-01-05 02:10:00|222.41|219.61|222.41|219.61|222.41|219.61|222.41|219.61|0
1641348610000|2022-01-05 02:10:10|222.53|219.73|222.52|219.72|222.53|219.73|222.52|219.72|0
1641348630000|2022-01-05 02:10:30|222.41|219.61|222.47|219.67|222.47|219.67|222.41|219.61|0
1641348640000|2022-01-05 02:10:40|222.41|219.61|222.41|219.61|222.41|219.61|222.41|219.61|0
1641348650000|2022-01-05 02:10:50|222.29|219.49|222.29|219.49|222.29|219.49|222.29|219.49|0
1641348660000|2022-01-05 02:11:00|222.35|219.55|222.29|219.49|222.41|219.61|222.29|219.49|0
1641348670000|2022-01-05 02:11:10|222.24|219.44|222.18|219.38|222.29|219.49|222.18|219.38|0
1641348680000|2022-01-05 02:11:20|222.06|219.26|222.18|219.38|222.18|219.38|222.06|219.26|0
1641348700000|2022-01-05 02:11:40|222.12|219.32|222.06|219.26|222.12|219.32|222.06|219.26|0
1641348720000|2022-01-05 02:12:00|222|219.2|222|219.2|222|219.2|222|219.2|0
1641348730000|2022-01-05 02:12:10|222.06|219.26|222.06|219.26|222.06|219.26|222.06|219.26|0
1641348750000|2022-01-05 02:12:30|222.29|219.49|222.29|219.49|222.29|219.49|222.29|219.49|0
1641348770000|2022-01-05 02:12:50|222.17|219.37|221.89|219.09|222.17|219.37|221.83|219.03|0
1641348780000|2022-01-05 02:13:00|221.83|219.03|221.83|219.03|221.83|219.03|221.83|219.03|0
1641348790000|2022-01-05 02:13:10|221.71|218.91|221.83|219.03|221.83|219.03|221.71|218.91|0
1641348800000|2022-01-05 02:13:20|221.71|218.91|221.71|218.91|221.71|218.91|221.71|218.91|0
1641348810000|2022-01-05 02:13:30|221.83|219.03|221.83|219.03|221.83|219.03|221.83|219.03|0
1641348820000|2022-01-05 02:13:40|221.89|219.09|221.89|219.09|221.89|219.09|221.89|219.09|0
1641348830000|2022-01-05 02:13:50|221.94|219.14|221.94|219.14|221.94|219.14|221.83|219.03|0
1641348840000|2022-01-05 02:14:00|222.06|219.26|222.06|219.26|222.06|219.26|222.06|219.26|0
1641348850000|2022-01-05 02:14:10|221.94|219.14|221.94|219.14|221.94|219.14|221.94|219.14|0
1641348860000|2022-01-05 02:14:20|222|219.2|222.06|219.26|222.06|219.26|222|219.2|0
1641348870000|2022-01-05 02:14:30|222|219.2|222.06|219.26|222.06|219.26|222|219.2|0
1641348880000|2022-01-05 02:14:40|221.94|219.14|222|219.2|222.06|219.26|221.94|219.14|0
1641348890000|2022-01-05 02:14:50|222.06|219.26|222.06|219.26|222.06|219.26|222.06|219.26|0
1641348910000|2022-01-05 02:15:10|222|219.2|221.71|218.91|222|219.2|221.71|218.91|0
1641348920000|2022-01-05 02:15:20|221.82|219.02|221.82|219.02|221.82|219.02|221.82|219.02|0
1641348930000|2022-01-05 02:15:30|221.71|218.91|221.71|218.91|221.71|218.91|221.71|218.91|0
1641348940000|2022-01-05 02:15:40|221.65|218.85|221.59|218.79|221.65|218.85|221.59|218.79|0
1641348950000|2022-01-05 02:15:50|221.54|218.74|221.59|218.79|221.59|218.79|221.54|218.74|0
1641348960000|2022-01-05 02:16:00|221.71|218.91|221.59|218.79|221.71|218.91|221.59|218.79|0
1641348980000|2022-01-05 02:16:20|221.54|218.74|221.59|218.79|221.59|218.79|221.48|218.68|0
1641349000000|2022-01-05 02:16:40|221.71|218.91|221.71|218.91|221.71|218.91|221.71|218.91|0
1641349010000|2022-01-05 02:16:50|221.59|218.79|221.59|218.79|221.59|218.79|221.59|218.79|0
1641349020000|2022-01-05 02:17:00|221.65|218.85|221.59|218.79|221.65|218.85|221.59|218.79|0
1641349030000|2022-01-05 02:17:10|221.71|218.91|221.71|218.91|221.71|218.91|221.71|218.91|0
1641349050000|2022-01-05 02:17:30|221.82|219.02|221.36|218.56|221.82|219.02|221.36|218.56|0
1641349070000|2022-01-05 02:17:50|221.47|218.67|221.47|218.67|221.47|218.67|221.47|218.67|0
1641349080000|2022-01-05 02:18:00|221.36|218.56|221.36|218.56|221.36|218.56|221.36|218.56|0
1641349090000|2022-01-05 02:18:10|221.47|218.67|221.47|218.67|221.47|218.67|221.47|218.67|0
1641349120000|2022-01-05 02:18:40|221.59|218.79|221.59|218.79|221.59|218.79|221.59|218.79|0
1641349130000|2022-01-05 02:18:50|221.71|218.91|221.59|218.79|221.71|218.91|221.59|218.79|0
1641349150000|2022-01-05 02:19:10|221.71|218.91|221.71|218.91|221.71|218.91|221.71|218.91|0
1641349160000|2022-01-05 02:19:20|221.59|218.79|221.71|218.91|221.71|218.91|221.59|218.79|0
1641349170000|2022-01-05 02:19:30|221.59|218.79|221.59|218.79|221.59|218.79|221.59|218.79|0
1641349190000|2022-01-05 02:19:50|221.53|218.73|221.47|218.67|221.59|218.79|221.47|218.67|0
1641349220000|2022-01-05 02:20:20|221.53|218.73|221.59|218.79|221.59|218.79|221.53|218.73|0
1641349240000|2022-01-05 02:20:40|221.65|218.85|221.65|218.85|221.65|218.85|221.59|218.79|0
1641349250000|2022-01-05 02:20:50|221.71|218.91|221.71|218.91|221.71|218.91|221.71|218.91|0
1641349260000|2022-01-05 02:21:00|221.65|218.85|221.65|218.85|221.65|218.85|221.65|218.85|0
1641349270000|2022-01-05 02:21:10|221.71|218.91|221.71|218.91|221.71|218.91|221.71|218.91|0
1641349280000|2022-01-05 02:21:20|221.59|218.79|221.59|218.79|221.59|218.79|221.59|218.79|0
1641349320000|2022-01-05 02:22:00|221.53|218.73|221.71|218.91|221.71|218.91|221.53|218.73|0
1641349330000|2022-01-05 02:22:10|221.65|218.85|221.71|218.91|221.71|218.91|221.65|218.85|0
1641349340000|2022-01-05 02:22:20|221.7|218.9|221.7|218.9|221.7|218.9|221.7|218.9|0
1641349350000|2022-01-05 02:22:30|221.77|218.97|221.77|218.97|221.77|218.97|221.77|218.97|0
1641349360000|2022-01-05 02:22:40|221.82|219.02|221.82|219.02|221.82|219.02|221.82|219.02|0
1641349370000|2022-01-05 02:22:50|221.77|218.97|221.77|218.97|221.82|219.02|221.77|218.97|0
1641349380000|2022-01-05 02:23:00|221.82|219.02|221.77|218.97|221.82|219.02|221.77|218.97|0
1641349390000|2022-01-05 02:23:10|221.7|218.9|221.7|218.9|221.82|219.02|221.7|218.9|0
1641349410000|2022-01-05 02:23:30|221.59|218.79|221.59|218.79|221.59|218.79|221.59|218.79|0
1641349440000|2022-01-05 02:24:00|221.7|218.9|221.82|219.02|221.82|219.02|221.7|218.9|0
1641349450000|2022-01-05 02:24:10|221.94|219.14|221.94|219.14|221.94|219.14|221.94|219.14|0
1641349460000|2022-01-05 02:24:20|221.88|219.08|221.94|219.14|221.94|219.14|221.88|219.08|0
1641349470000|2022-01-05 02:24:30|221.82|219.02|221.82|219.02|221.82|219.02|221.82|219.02|0
1641349500000|2022-01-05 02:25:00|221.7|218.9|221.7|218.9|221.82|219.02|221.7|218.9|0
1641349510000|2022-01-05 02:25:10|221.59|218.79|221.59|218.79|221.59|218.79|221.59|218.79|0
1641349520000|2022-01-05 02:25:20|221.65|218.85|221.59|218.79|221.65|218.85|221.59|218.79|0
1641349560000|2022-01-05 02:26:00|221.7|218.9|221.7|218.9|221.7|218.9|221.7|218.9|0
1641349580000|2022-01-05 02:26:20|221.59|218.79|221.59|218.79|221.59|218.79|221.59|218.79|0
1641349610000|2022-01-05 02:26:50|221.94|219.14|221.94|219.14|221.94|219.14|221.94|219.14|0
1641349630000|2022-01-05 02:27:10|222.05|219.25|222.05|219.25|222.05|219.25|222.05|219.25|0
1641349640000|2022-01-05 02:27:20|221.93|219.13|222.17|219.37|222.17|219.37|221.93|219.13|0
1641349670000|2022-01-05 02:27:50|222.23|219.43|222.23|219.43|222.23|219.43|222.23|219.43|0
1641349680000|2022-01-05 02:28:00|222.17|219.37|222.17|219.37|222.17|219.37|222.17|219.37|0
1641349770000|2022-01-05 02:29:30|222.28|219.48|222.28|219.48|222.28|219.48|222.17|219.37|0
1641349830000|2022-01-05 02:30:30|222.4|219.6|222.4|219.6|222.52|219.72|222.4|219.6|0
1641349840000|2022-01-05 02:30:40|222.52|219.72|222.52|219.72|222.52|219.72|222.52|219.72|0
1641349850000|2022-01-05 02:30:50|222.63|219.83|222.75|219.95|222.75|219.95|222.63|219.83|0
1641349860000|2022-01-05 02:31:00|222.63|219.83|222.63|219.83|222.63|219.83|222.63|219.83|0
1641349870000|2022-01-05 02:31:10|222.51|219.71|222.4|219.6|222.51|219.71|222.4|219.6|0
1641349880000|2022-01-05 02:31:20|222.34|219.54|222.4|219.6|222.4|219.6|222.34|219.54|0
1641349890000|2022-01-05 02:31:30|222.28|219.48|222.17|219.37|222.28|219.48|222.17|219.37|0
1641349930000|2022-01-05 02:32:10|222.28|219.48|222.17|219.37|222.28|219.48|222.17|219.37|0
1641349950000|2022-01-05 02:32:30|222.16|219.36|222.16|219.36|222.16|219.36|222.16|219.36|0
1641349960000|2022-01-05 02:32:40|222.28|219.48|222.16|219.36|222.28|219.48|222.16|219.36|0
1641349980000|2022-01-05 02:33:00|222.05|219.25|222.05|219.25|222.05|219.25|222.05|219.25|0
1641350030000|2022-01-05 02:33:50|221.93|219.13|221.93|219.13|221.93|219.13|221.93|219.13|0
1641350040000|2022-01-05 02:34:00|221.82|219.02|221.93|219.13|221.93|219.13|221.82|219.02|0
1641350050000|2022-01-05 02:34:10|221.82|219.02|221.82|219.02|221.82|219.02|221.82|219.02|0
1641350060000|2022-01-05 02:34:20|221.93|219.13|221.93|219.13|221.93|219.13|221.93|219.13|0
1641350070000|2022-01-05 02:34:30|222.05|219.25|222.05|219.25|222.05|219.25|222.05|219.25|0
1641350080000|2022-01-05 02:34:40|222.16|219.36|222.05|219.25|222.16|219.36|222.05|219.25|0
1641350100000|2022-01-05 02:35:00|221.93|219.13|221.81|219.01|221.93|219.13|221.81|219.01|0
1641350110000|2022-01-05 02:35:10|221.93|219.13|221.93|219.13|221.93|219.13|221.93|219.13|0
1641350130000|2022-01-05 02:35:30|222.05|219.25|222.05|219.25|222.05|219.25|222.05|219.25|0
1641350140000|2022-01-05 02:35:40|221.93|219.13|221.93|219.13|221.93|219.13|221.93|219.13|0
1641350150000|2022-01-05 02:35:50|222.05|219.25|222.05|219.25|222.05|219.25|222.05|219.25|0
1641350160000|2022-01-05 02:36:00|222.16|219.36|222.16|219.36|222.16|219.36|222.16|219.36|0
1641350170000|2022-01-05 02:36:10|222.22|219.42|222.28|219.48|222.28|219.48|222.22|219.42|0
1641350180000|2022-01-05 02:36:20|222.16|219.36|222.22|219.42|222.28|219.48|222.16|219.36|0
1641350190000|2022-01-05 02:36:30|222.16|219.36|222.16|219.36|222.28|219.48|222.16|219.36|0
1641350200000|2022-01-05 02:36:40|222.22|219.42|222.22|219.42|222.22|219.42|222.22|219.42|0
1641350210000|2022-01-05 02:36:50|222.16|219.36|222.16|219.36|222.28|219.48|222.16|219.36|0
1641350220000|2022-01-05 02:37:00|222.22|219.42|222.16|219.36|222.22|219.42|222.16|219.36|0
1641350250000|2022-01-05 02:37:30|222.05|219.25|222.16|219.36|222.16|219.36|222.05|219.25|0
1641350270000|2022-01-05 02:37:50|222.28|219.48|222.28|219.48|222.28|219.48|222.28|219.48|0
1641350280000|2022-01-05 02:38:00|222.4|219.6|222.28|219.48|222.4|219.6|222.28|219.48|0
1641350340000|2022-01-05 02:39:00|222.39|219.59|222.39|219.59|222.39|219.59|222.39|219.59|0
1641350370000|2022-01-05 02:39:30|222.51|219.71|222.51|219.71|222.51|219.71|222.51|219.71|0
1641350380000|2022-01-05 02:39:40|222.39|219.59|222.51|219.71|222.51|219.71|222.39|219.59|0
1641350390000|2022-01-05 02:39:50|222.39|219.59|222.39|219.59|222.39|219.59|222.39|219.59|0
1641350400000|2022-01-05 02:40:00|222.51|219.71|222.63|219.83|222.63|219.83|222.51|219.71|0
1641350430000|2022-01-05 02:40:30|222.74|219.94|222.74|219.94|222.74|219.94|222.74|219.94|0
1641350440000|2022-01-05 02:40:40|222.86|220.06|222.86|220.06|222.86|220.06|222.86|220.06|0
1641350460000|2022-01-05 02:41:00|222.74|219.94|222.74|219.94|222.74|219.94|222.74|219.94|0
1641350470000|2022-01-05 02:41:10|222.86|220.06|222.63|219.83|222.86|220.06|222.63|219.83|0
1641350500000|2022-01-05 02:41:40|222.51|219.71|222.63|219.83|222.63|219.83|222.51|219.71|0
1641350530000|2022-01-05 02:42:10|222.74|219.94|222.63|219.83|222.74|219.94|222.63|219.83|0
1641350540000|2022-01-05 02:42:20|222.51|219.71|222.51|219.71|222.63|219.83|222.51|219.71|0
1641350550000|2022-01-05 02:42:30|222.57|219.77|222.57|219.77|222.57|219.77|222.51|219.71|0
1641350560000|2022-01-05 02:42:40|222.51|219.71|222.63|219.83|222.63|219.83|222.51|219.71|0
1641350570000|2022-01-05 02:42:50|222.69|219.89|222.63|219.83|222.69|219.89|222.63|219.83|0
1641350580000|2022-01-05 02:43:00|222.51|219.71|222.57|219.77|222.57|219.77|222.51|219.71|0
1641350590000|2022-01-05 02:43:10|222.63|219.83|222.51|219.71|222.63|219.83|222.51|219.71|0
1641350600000|2022-01-05 02:43:20|222.57|219.77|222.57|219.77|222.57|219.77|222.51|219.71|0
1641350610000|2022-01-05 02:43:30|222.63|219.83|222.57|219.77|222.63|219.83|222.57|219.77|0
1641350620000|2022-01-05 02:43:40|222.51|219.71|222.63|219.83|222.63|219.83|222.51|219.71|0
1641350660000|2022-01-05 02:44:20|222.62|219.82|222.74|219.94|222.74|219.94|222.62|219.82|0
1641350700000|2022-01-05 02:45:00|222.62|219.82|222.62|219.82|222.62|219.82|222.57|219.77|0
1641350710000|2022-01-05 02:45:10|222.57|219.77|222.51|219.71|222.57|219.77|222.51|219.71|0
1641350720000|2022-01-05 02:45:20|222.57|219.77|222.57|219.77|222.57|219.77|222.57|219.77|0
1641350730000|2022-01-05 02:45:30|222.62|219.82|222.62|219.82|222.62|219.82|222.51|219.71|0
1641350750000|2022-01-05 02:45:50|222.74|219.94|222.74|219.94|222.74|219.94|222.74|219.94|0
1641350760000|2022-01-05 02:46:00|222.68|219.88|222.74|219.94|222.74|219.94|222.68|219.88|0
1641350770000|2022-01-05 02:46:10|222.62|219.82|222.74|219.94|222.74|219.94|222.62|219.82|0
1641350790000|2022-01-05 02:46:30|222.62|219.82|222.62|219.82|222.62|219.82|222.62|219.82|0
1641350800000|2022-01-05 02:46:40|222.51|219.71|222.57|219.77|222.57|219.77|222.51|219.71|0
1641350810000|2022-01-05 02:46:50|222.62|219.82|222.62|219.82|222.62|219.82|222.62|219.82|0
1641350820000|2022-01-05 02:47:00|222.51|219.71|222.51|219.71|222.51|219.71|222.51|219.71|0
1641350860000|2022-01-05 02:47:40|222.39|219.59|222.39|219.59|222.39|219.59|222.39|219.59|0
1641350890000|2022-01-05 02:48:10|222.51|219.71|222.39|219.59|222.51|219.71|222.27|219.47|0
1641350910000|2022-01-05 02:48:30|222.27|219.47|222.27|219.47|222.39|219.59|222.27|219.47|0
1641350920000|2022-01-05 02:48:40|222.51|219.71|222.51|219.71|222.51|219.71|222.51|219.71|0
1641350930000|2022-01-05 02:48:50|222.39|219.59|222.51|219.71|222.51|219.71|222.39|219.59|0
1641350940000|2022-01-05 02:49:00|222.45|219.65|222.51|219.71|222.51|219.71|222.39|219.59|0
1641350960000|2022-01-05 02:49:20|222.39|219.59|222.39|219.59|222.39|219.59|222.39|219.59|0
1641351020000|2022-01-05 02:50:20|222.27|219.47|222.27|219.47|222.27|219.47|222.27|219.47|0
1641351050000|2022-01-05 02:50:50|222.16|219.36|222.16|219.36|222.27|219.47|222.16|219.36|0
1641351060000|2022-01-05 02:51:00|222.27|219.47|222.16|219.36|222.27|219.47|222.16|219.36|0
1641351070000|2022-01-05 02:51:10|222.27|219.47|222.16|219.36|222.27|219.47|222.16|219.36|0
1641351090000|2022-01-05 02:51:30|222.04|219.24|222.16|219.36|222.16|219.36|222.04|219.24|0
1641351100000|2022-01-05 02:51:40|222.1|219.3|222.04|219.24|222.1|219.3|222.04|219.24|0
1641351110000|2022-01-05 02:51:50|222.16|219.36|222.16|219.36|222.16|219.36|222.16|219.36|0
1641351120000|2022-01-05 02:52:00|222.04|219.24|222.04|219.24|222.04|219.24|222.04|219.24|0
1641351130000|2022-01-05 02:52:10|222.1|219.3|222.16|219.36|222.16|219.36|222.1|219.3|0
1641351160000|2022-01-05 02:52:40|222.04|219.24|222.04|219.24|222.04|219.24|222.04|219.24|0
1641351170000|2022-01-05 02:52:50|222.16|219.36|222.16|219.36|222.16|219.36|222.16|219.36|0
1641351180000|2022-01-05 02:53:00|222.04|219.24|222.04|219.24|222.04|219.24|222.04|219.24|0
1641351210000|2022-01-05 02:53:30|222.15|219.35|222.27|219.47|222.27|219.47|222.15|219.35|0
1641351240000|2022-01-05 02:54:00|222.39|219.59|222.27|219.47|222.39|219.59|222.27|219.47|0
1641351300000|2022-01-05 02:55:00|222.39|219.59|222.39|219.59|222.39|219.59|222.39|219.59|0
1641351310000|2022-01-05 02:55:10|222.27|219.47|222.27|219.47|222.27|219.47|222.27|219.47|0
1641351320000|2022-01-05 02:55:20|222.21|219.41|222.15|219.35|222.21|219.41|222.15|219.35|0
1641351350000|2022-01-05 02:55:50|222.27|219.47|222.27|219.47|222.27|219.47|222.27|219.47|0
1641351360000|2022-01-05 02:56:00|222.15|219.35|222.04|219.24|222.15|219.35|222.04|219.24|0
1641351380000|2022-01-05 02:56:20|221.8|219|221.8|219|221.8|219|221.8|219|0
1641351390000|2022-01-05 02:56:30|221.69|218.89|221.8|219|221.8|219|221.69|218.89|0
1641351410000|2022-01-05 02:56:50|221.75|218.95|221.8|219|221.8|219|221.75|218.95|0
1641351420000|2022-01-05 02:57:00|221.75|218.95|221.69|218.89|221.75|218.95|221.69|218.89|0
1641351430000|2022-01-05 02:57:10|221.63|218.83|221.69|218.89|221.69|218.89|221.57|218.77|0
1641351440000|2022-01-05 02:57:20|221.63|218.83|221.75|218.95|221.75|218.95|221.63|218.83|0
1641351450000|2022-01-05 02:57:30|221.69|218.89|221.69|218.89|221.69|218.89|221.69|218.89|0
1641351460000|2022-01-05 02:57:40|221.75|218.95|221.75|218.95|221.75|218.95|221.75|218.95|0
1641351470000|2022-01-05 02:57:50|221.69|218.89|221.8|219|221.8|219|221.69|218.89|0
1641351500000|2022-01-05 02:58:20|221.69|218.89|221.69|218.89|221.69|218.89|221.69|218.89|0
1641351510000|2022-01-05 02:58:30|221.75|218.95|221.75|218.95|221.75|218.95|221.75|218.95|0
1641351520000|2022-01-05 02:58:40|221.69|218.89|221.8|219|221.8|219|221.69|218.89|0
1641351540000|2022-01-05 02:59:00|221.69|218.89|221.8|219|221.8|219|221.69|218.89|0
1641351550000|2022-01-05 02:59:10|221.86|219.06|221.86|219.06|221.86|219.06|221.86|219.06|0
1641351560000|2022-01-05 02:59:20|221.8|219|221.8|219|221.92|219.12|221.8|219|0
1641351600000|2022-01-05 03:00:00|221.69|218.89|221.63|218.83|221.69|218.89|221.57|218.77|0
1641351610000|2022-01-05 03:00:10|221.57|218.77|221.57|218.77|221.57|218.77|221.57|218.77|0
1641351620000|2022-01-05 03:00:20|221.45|218.65|221.45|218.65|221.45|218.65|221.45|218.65|0
1641351630000|2022-01-05 03:00:30|221.57|218.77|221.57|218.77|221.57|218.77|221.57|218.77|0
1641351650000|2022-01-05 03:00:50|221.69|218.89|221.57|218.77|221.69|218.89|221.57|218.77|0
1641351660000|2022-01-05 03:01:00|221.69|218.89|221.69|218.89|221.69|218.89|221.69|218.89|0
1641351670000|2022-01-05 03:01:10|221.63|218.83|221.57|218.77|221.63|218.83|221.57|218.77|0
1641351690000|2022-01-05 03:01:30|221.69|218.89|221.57|218.77|221.69|218.89|221.57|218.77|0
1641351700000|2022-01-05 03:01:40|221.69|218.89|221.69|218.89|221.69|218.89|221.69|218.89|0
1641351720000|2022-01-05 03:02:00|221.63|218.83|221.69|218.89|221.69|218.89|221.63|218.83|0
1641351740000|2022-01-05 03:02:20|221.8|219|221.75|218.95|221.8|219|221.75|218.95|0
1641351750000|2022-01-05 03:02:30|221.8|219|221.8|219|221.8|219|221.69|218.89|0
1641351760000|2022-01-05 03:02:40|221.92|219.12|221.92|219.12|221.92|219.12|221.92|219.12|0
1641351770000|2022-01-05 03:02:50|221.86|219.06|221.8|219|221.86|219.06|221.8|219|0
1641351800000|2022-01-05 03:03:20|221.69|218.89|221.8|219|221.8|219|221.69|218.89|0
1641351810000|2022-01-05 03:03:30|221.69|218.89|221.68|218.88|221.69|218.89|221.68|218.88|0
1641351820000|2022-01-05 03:03:40|221.8|219|221.68|218.88|221.8|219|221.68|218.88|0
1641351850000|2022-01-05 03:04:10|221.75|218.95|221.75|218.95|221.75|218.95|221.68|218.88|0
1641351860000|2022-01-05 03:04:20|221.8|219|221.8|219|221.8|219|221.8|219|0
1641351890000|2022-01-05 03:04:50|221.68|218.88|221.68|218.88|221.68|218.88|221.68|218.88|0
1641351910000|2022-01-05 03:05:10|221.63|218.83|221.57|218.77|221.63|218.83|221.57|218.77|0
1641351940000|2022-01-05 03:05:40|221.45|218.65|221.45|218.65|221.45|218.65|221.45|218.65|0
1641351950000|2022-01-05 03:05:50|221.57|218.77|221.51|218.71|221.57|218.77|221.45|218.65|0
1641351960000|2022-01-05 03:06:00|221.57|218.77|221.68|218.88|221.68|218.88|221.57|218.77|0
1641351980000|2022-01-05 03:06:20|221.74|218.94|221.68|218.88|221.74|218.94|221.68|218.88|0
1641351990000|2022-01-05 03:06:30|221.8|219|221.68|218.88|221.8|219|221.68|218.88|0
1641352000000|2022-01-05 03:06:40|221.63|218.83|221.57|218.77|221.63|218.83|221.57|218.77|0
1641352060000|2022-01-05 03:07:40|221.68|218.88|221.68|218.88|221.68|218.88|221.68|218.88|0
1641352090000|2022-01-05 03:08:10|221.8|219|221.68|218.88|221.8|219|221.68|218.88|0
1641352100000|2022-01-05 03:08:20|221.57|218.77|221.57|218.77|221.57|218.77|221.57|218.77|0
1641352120000|2022-01-05 03:08:40|221.68|218.88|221.68|218.88|221.68|218.88|221.68|218.88|0
1641352140000|2022-01-05 03:09:00|221.8|219|221.8|219|221.8|219|221.8|219|0
1641352160000|2022-01-05 03:09:20|221.68|218.88|221.68|218.88|221.68|218.88|221.68|218.88|0
1641352170000|2022-01-05 03:09:30|221.74|218.94|221.68|218.88|221.74|218.94|221.68|218.88|0
1641352180000|2022-01-05 03:09:40|221.74|218.94|221.8|219|221.8|219|221.74|218.94|0
1641352190000|2022-01-05 03:09:50|221.68|218.88|221.68|218.88|221.68|218.88|221.68|218.88|0
1641352220000|2022-01-05 03:10:20|221.8|219|221.8|219|221.8|219|221.8|219|0
1641352230000|2022-01-05 03:10:30|221.74|218.94|221.74|218.94|221.74|218.94|221.74|218.94|0
1641352240000|2022-01-05 03:10:40|221.68|218.88|221.8|219|221.8|219|221.68|218.88|0
1641352260000|2022-01-05 03:11:00|221.91|219.11|221.8|219|221.91|219.11|221.8|219|0
1641352270000|2022-01-05 03:11:10|221.91|219.11|221.91|219.11|221.91|219.11|221.91|219.11|0
1641352290000|2022-01-05 03:11:30|222.03|219.23|222.03|219.23|222.03|219.23|222.03|219.23|0
1641352310000|2022-01-05 03:11:50|222.15|219.35|222.03|219.23|222.15|219.35|222.03|219.23|0
1641352330000|2022-01-05 03:12:10|222.15|219.35|222.15|219.35|222.15|219.35|222.15|219.35|0
1641352340000|2022-01-05 03:12:20|222.26|219.46|222.26|219.46|222.26|219.46|222.26|219.46|0
1641352360000|2022-01-05 03:12:40|222.15|219.35|222.15|219.35|222.15|219.35|222.15|219.35|0
1641352370000|2022-01-05 03:12:50|222.26|219.46|222.26|219.46|222.26|219.46|222.26|219.46|0
1641352380000|2022-01-05 03:13:00|222.15|219.35|222.26|219.46|222.26|219.46|222.15|219.35|0
1641352400000|2022-01-05 03:13:20|222.21|219.41|222.15|219.35|222.21|219.41|222.15|219.35|0
1641352410000|2022-01-05 03:13:30|222.21|219.41|222.26|219.46|222.26|219.46|222.21|219.41|0
1641352420000|2022-01-05 03:13:40|222.38|219.58|222.38|219.58|222.38|219.58|222.38|219.58|0
1641352450000|2022-01-05 03:14:10|222.49|219.69|222.49|219.69|222.49|219.69|222.49|219.69|0
1641352490000|2022-01-05 03:14:50|222.38|219.58|222.38|219.58|222.38|219.58|222.38|219.58|0
1641352500000|2022-01-05 03:15:00|222.49|219.69|222.84|220.04|222.84|220.04|222.49|219.69|0
1641352510000|2022-01-05 03:15:10|222.73|219.93|222.73|219.93|222.84|220.04|222.73|219.93|0
1641352520000|2022-01-05 03:15:20|222.67|219.87|222.67|219.87|222.67|219.87|222.67|219.87|0
1641352530000|2022-01-05 03:15:30|222.61|219.81|222.61|219.81|222.73|219.93|222.61|219.81|0
1641352540000|2022-01-05 03:15:40|222.49|219.69|222.49|219.69|222.49|219.69|222.49|219.69|0
1641352550000|2022-01-05 03:15:50|222.61|219.81|222.61|219.81|222.61|219.81|222.61|219.81|0
1641352560000|2022-01-05 03:16:00|222.55|219.75|222.61|219.81|222.61|219.81|222.55|219.75|0
1641352610000|2022-01-05 03:16:50|222.55|219.75|222.49|219.69|222.55|219.75|222.49|219.69|0
1641352650000|2022-01-05 03:17:30|222.55|219.75|222.55|219.75|222.55|219.75|222.49|219.69|0
1641352660000|2022-01-05 03:17:40|222.61|219.81|222.61|219.81|222.61|219.81|222.61|219.81|0
1641352670000|2022-01-05 03:17:50|222.49|219.69|222.55|219.75|222.55|219.75|222.49|219.69|0
1641352680000|2022-01-05 03:18:00|222.61|219.81|222.55|219.75|222.61|219.81|222.49|219.69|0
1641352690000|2022-01-05 03:18:10|222.61|219.81|222.61|219.81|222.61|219.81|222.61|219.81|0
1641352700000|2022-01-05 03:18:20|222.72|219.92|222.72|219.92|222.72|219.92|222.72|219.92|0
1641352710000|2022-01-05 03:18:30|222.67|219.87|222.72|219.92|222.72|219.92|222.67|219.87|0
1641352730000|2022-01-05 03:18:50|222.84|220.04|222.84|220.04|222.84|220.04|222.84|220.04|0
1641352740000|2022-01-05 03:19:00|222.72|219.92|222.72|219.92|222.72|219.92|222.72|219.92|0
1641352760000|2022-01-05 03:19:20|222.61|219.81|222.61|219.81|222.61|219.81|222.61|219.81|0
1641352770000|2022-01-05 03:19:30|222.67|219.87|222.72|219.92|222.72|219.92|222.67|219.87|0
1641352780000|2022-01-05 03:19:40|222.67|219.87|222.61|219.81|222.72|219.92|222.61|219.81|0
1641352790000|2022-01-05 03:19:50|222.67|219.87|222.61|219.81|222.67|219.87|222.61|219.81|0
1641352800000|2022-01-05 03:20:00|222.72|219.92|222.84|220.04|222.84|220.04|222.72|219.92|0
1641352820000|2022-01-05 03:20:20|222.78|219.98|222.72|219.92|222.78|219.98|222.72|219.92|0
1641352850000|2022-01-05 03:20:50|222.61|219.81|222.61|219.81|222.61|219.81|222.61|219.81|0
1641352860000|2022-01-05 03:21:00|222.67|219.87|222.61|219.81|222.67|219.87|222.61|219.81|0
1641352870000|2022-01-05 03:21:10|222.55|219.75|222.43|219.63|222.61|219.81|222.43|219.63|0
1641352880000|2022-01-05 03:21:20|222.49|219.69|222.43|219.63|222.49|219.69|222.43|219.63|0
1641352890000|2022-01-05 03:21:30|222.49|219.69|222.49|219.69|222.49|219.69|222.49|219.69|0
1641352900000|2022-01-05 03:21:40|222.37|219.57|222.37|219.57|222.37|219.57|222.37|219.57|0
1641352910000|2022-01-05 03:21:50|222.26|219.46|222.26|219.46|222.26|219.46|222.26|219.46|0
1641352950000|2022-01-05 03:22:30|222.14|219.34|222.26|219.46|222.26|219.46|222.14|219.34|0
1641352980000|2022-01-05 03:23:00|222.32|219.52|222.26|219.46|222.32|219.52|222.26|219.46|0
1641353010000|2022-01-05 03:23:30|222.2|219.4|222.2|219.4|222.2|219.4|222.2|219.4|0
1641353020000|2022-01-05 03:23:40|222.26|219.46|222.26|219.46|222.26|219.46|222.26|219.46|0
1641353030000|2022-01-05 03:23:50|222.37|219.57|222.37|219.57|222.37|219.57|222.37|219.57|0
1641353050000|2022-01-05 03:24:10|222.43|219.63|222.43|219.63|222.43|219.63|222.43|219.63|0
1641353060000|2022-01-05 03:24:20|222.37|219.57|222.37|219.57|222.37|219.57|222.37|219.57|0
1641353100000|2022-01-05 03:25:00|222.49|219.69|222.49|219.69|222.49|219.69|222.49|219.69|0
1641353110000|2022-01-05 03:25:10|222.55|219.75|222.61|219.81|222.61|219.81|222.55|219.75|0
1641353130000|2022-01-05 03:25:30|222.49|219.69|222.49|219.69|222.49|219.69|222.49|219.69|0
1641353150000|2022-01-05 03:25:50|222.6|219.8|222.6|219.8|222.6|219.8|222.6|219.8|0
1641353160000|2022-01-05 03:26:00|222.55|219.75|222.49|219.69|222.55|219.75|222.49|219.69|0
1641353170000|2022-01-05 03:26:10|222.55|219.75|222.49|219.69|222.55|219.75|222.49|219.69|0
1641353180000|2022-01-05 03:26:20|222.37|219.57|222.37|219.57|222.37|219.57|222.37|219.57|0
1641353190000|2022-01-05 03:26:30|222.43|219.63|222.43|219.63|222.43|219.63|222.43|219.63|0
1641353200000|2022-01-05 03:26:40|222.37|219.57|222.37|219.57|222.43|219.63|222.37|219.57|0
1641353230000|2022-01-05 03:27:10|222.49|219.69|222.49|219.69|222.49|219.69|222.49|219.69|0
1641353270000|2022-01-05 03:27:50|222.6|219.8|222.6|219.8|222.6|219.8|222.6|219.8|0
1641353320000|2022-01-05 03:28:40|222.49|219.69|222.49|219.69|222.49|219.69|222.43|219.63|0
1641353330000|2022-01-05 03:28:50|222.43|219.63|222.37|219.57|222.49|219.69|222.37|219.57|0
1641353340000|2022-01-05 03:29:00|222.49|219.69|222.37|219.57|222.49|219.69|222.37|219.57|0
1641353350000|2022-01-05 03:29:10|222.43|219.63|222.37|219.57|222.43|219.63|222.37|219.57|0
1641353360000|2022-01-05 03:29:20|222.49|219.69|222.49|219.69|222.49|219.69|222.49|219.69|0
1641353370000|2022-01-05 03:29:30|222.37|219.57|222.37|219.57|222.43|219.63|222.37|219.57|0
1641353400000|2022-01-05 03:30:00|222.43|219.63|222.49|219.69|222.49|219.69|222.43|219.63|0
1641353410000|2022-01-05 03:30:10|222.37|219.57|222.31|219.51|222.37|219.57|222.25|219.45|0
1641353420000|2022-01-05 03:30:20|222.25|219.45|222.25|219.45|222.25|219.45|222.25|219.45|0
1641353430000|2022-01-05 03:30:30|222.2|219.4|222.2|219.4|222.2|219.4|222.2|219.4|0
1641353440000|2022-01-05 03:30:40|222.25|219.45|222.14|219.34|222.25|219.45|222.14|219.34|0
1641353450000|2022-01-05 03:30:50|222.25|219.45|222.2|219.4|222.25|219.45|222.2|219.4|0
1641353460000|2022-01-05 03:31:00|222.25|219.45|222.25|219.45|222.25|219.45|222.25|219.45|0
1641353490000|2022-01-05 03:31:30|222.31|219.51|222.25|219.45|222.31|219.51|222.25|219.45|0
1641353500000|2022-01-05 03:31:40|222.31|219.51|222.37|219.57|222.37|219.57|222.31|219.51|0
1641353530000|2022-01-05 03:32:10|222.43|219.63|222.6|219.8|222.6|219.8|222.43|219.63|0
1641353540000|2022-01-05 03:32:20|222.72|219.92|222.72|219.92|222.72|219.92|222.72|219.92|0
1641353550000|2022-01-05 03:32:30|222.6|219.8|222.6|219.8|222.6|219.8|222.6|219.8|0
1641353560000|2022-01-05 03:32:40|222.49|219.69|222.49|219.69|222.49|219.69|222.49|219.69|0
1641353570000|2022-01-05 03:32:50|222.48|219.68|222.48|219.68|222.48|219.68|222.48|219.68|0
1641353580000|2022-01-05 03:33:00|222.43|219.63|222.48|219.68|222.48|219.68|222.43|219.63|0
1641353590000|2022-01-05 03:33:10|222.43|219.63|222.43|219.63|222.43|219.63|222.43|219.63|0
1641353600000|2022-01-05 03:33:20|222.37|219.57|222.37|219.57|222.37|219.57|222.37|219.57|0
1641353640000|2022-01-05 03:34:00|222.25|219.45|222.37|219.57|222.37|219.57|222.25|219.45|0
1641353700000|2022-01-05 03:35:00|222.25|219.45|222.25|219.45|222.25|219.45|222.25|219.45|0
1641353710000|2022-01-05 03:35:10|222.13|219.33|222.13|219.33|222.13|219.33|222.13|219.33|0
1641353720000|2022-01-05 03:35:20|222.02|219.22|222.02|219.22|222.02|219.22|222.02|219.22|0
1641353730000|2022-01-05 03:35:30|221.9|219.1|222.02|219.22|222.02|219.22|221.9|219.1|0
1641353740000|2022-01-05 03:35:40|221.9|219.1|221.9|219.1|221.9|219.1|221.9|219.1|0
1641353750000|2022-01-05 03:35:50|221.96|219.16|221.96|219.16|221.96|219.16|221.96|219.16|0
1641353760000|2022-01-05 03:36:00|222.02|219.22|222.02|219.22|222.02|219.22|222.02|219.22|0
1641353770000|2022-01-05 03:36:10|221.9|219.1|221.9|219.1|221.9|219.1|221.9|219.1|0
1641353790000|2022-01-05 03:36:30|221.79|218.99|221.79|218.99|221.79|218.99|221.79|218.99|0
1641353810000|2022-01-05 03:36:50|221.9|219.1|222.02|219.22|222.02|219.22|221.9|219.1|0
1641353870000|2022-01-05 03:37:50|221.9|219.1|221.9|219.1|221.9|219.1|221.9|219.1|0
1641353880000|2022-01-05 03:38:00|222.02|219.22|222.02|219.22|222.02|219.22|222.02|219.22|0
1641353930000|2022-01-05 03:38:50|222.13|219.33|222.13|219.33|222.13|219.33|222.13|219.33|0
1641353940000|2022-01-05 03:39:00|222.08|219.28|222.13|219.33|222.13|219.33|222.08|219.28|0
1641353950000|2022-01-05 03:39:10|222.08|219.28|222.02|219.22|222.08|219.28|222.02|219.22|0
1641353970000|2022-01-05 03:39:30|221.9|219.1|221.9|219.1|221.9|219.1|221.9|219.1|0
1641353990000|2022-01-05 03:39:50|221.78|218.98|221.9|219.1|221.9|219.1|221.78|218.98|0
1641354030000|2022-01-05 03:40:30|222.02|219.22|221.9|219.1|222.02|219.22|221.9|219.1|0
1641354200000|2022-01-05 03:43:20|221.96|219.16|221.96|219.16|221.96|219.16|221.96|219.16|0
1641354210000|2022-01-05 03:43:30|221.9|219.1|221.9|219.1|222.01|219.21|221.9|219.1|0
1641354260000|2022-01-05 03:44:20|221.78|218.98|221.78|218.98|221.78|218.98|221.78|218.98|0
1641354270000|2022-01-05 03:44:30|221.9|219.1|221.84|219.04|221.9|219.1|221.84|219.04|0
1641354280000|2022-01-05 03:44:40|221.78|218.98|221.78|218.98|221.78|218.98|221.78|218.98|0
1641354360000|2022-01-05 03:46:00|221.9|219.1|221.9|219.1|221.9|219.1|221.9|219.1|0
1641354410000|2022-01-05 03:46:50|222.01|219.21|222.01|219.21|222.01|219.21|222.01|219.21|0
1641354420000|2022-01-05 03:47:00|221.9|219.1|221.9|219.1|221.9|219.1|221.9|219.1|0
1641354430000|2022-01-05 03:47:10|222.01|219.21|222.01|219.21|222.01|219.21|222.01|219.21|0
1641354460000|2022-01-05 03:47:40|222.13|219.33|222.13|219.33|222.13|219.33|222.13|219.33|0
1641354480000|2022-01-05 03:48:00|222.01|219.21|222.07|219.27|222.07|219.27|222.01|219.21|0
1641354490000|2022-01-05 03:48:10|222.13|219.33|222.13|219.33|222.13|219.33|222.13|219.33|0
1641354510000|2022-01-05 03:48:30|222.07|219.27|222.01|219.21|222.07|219.27|222.01|219.21|0
1641354520000|2022-01-05 03:48:40|222.13|219.33|222.13|219.33|222.13|219.33|222.13|219.33|0
1641354540000|2022-01-05 03:49:00|222.19|219.39|222.13|219.33|222.19|219.39|222.13|219.33|0
1641354550000|2022-01-05 03:49:10|222.24|219.44|222.24|219.44|222.24|219.44|222.24|219.44|0
1641354560000|2022-01-05 03:49:20|222.13|219.33|222.19|219.39|222.19|219.39|222.13|219.33|0
1641354570000|2022-01-05 03:49:30|222.24|219.44|222.24|219.44|222.24|219.44|222.24|219.44|0
1641354600000|2022-01-05 03:50:00|222.36|219.56|222.24|219.44|222.36|219.56|222.24|219.44|0
1641354620000|2022-01-05 03:50:20|222.3|219.5|222.3|219.5|222.3|219.5|222.3|219.5|0
1641354630000|2022-01-05 03:50:30|222.24|219.44|222.19|219.39|222.24|219.44|222.19|219.39|0
1641354640000|2022-01-05 03:50:40|222.13|219.33|222.19|219.39|222.19|219.39|222.13|219.33|0
1641354650000|2022-01-05 03:50:50|222.24|219.44|222.24|219.44|222.24|219.44|222.24|219.44|0
1641354690000|2022-01-05 03:51:30|222.3|219.5|222.3|219.5|222.3|219.5|222.3|219.5|0
1641354700000|2022-01-05 03:51:40|222.24|219.44|222.24|219.44|222.24|219.44|222.24|219.44|0
1641354740000|2022-01-05 03:52:20|222.13|219.33|222.13|219.33|222.13|219.33|222.13|219.33|0
1641354780000|2022-01-05 03:53:00|222.24|219.44|222.24|219.44|222.24|219.44|222.24|219.44|0
1641354790000|2022-01-05 03:53:10|222.13|219.33|222.13|219.33|222.13|219.33|222.13|219.33|0
1641354810000|2022-01-05 03:53:30|222.07|219.27|221.89|219.09|222.07|219.27|221.89|219.09|0
1641354880000|2022-01-05 03:54:40|221.78|218.98|221.89|219.09|221.89|219.09|221.78|218.98|0
1641354890000|2022-01-05 03:54:50|221.78|218.98|221.84|219.04|221.84|219.04|221.78|218.98|0
1641354900000|2022-01-05 03:55:00|221.78|218.98|221.78|218.98|221.78|218.98|221.78|218.98|0
1641355000000|2022-01-05 03:56:40|221.89|219.09|222.01|219.21|222.01|219.21|221.89|219.09|0
1641355070000|2022-01-05 03:57:50|221.95|219.15|221.89|219.09|221.95|219.15|221.89|219.09|0
1641355090000|2022-01-05 03:58:10|221.84|219.04|221.84|219.04|221.84|219.04|221.84|219.04|0
1641355100000|2022-01-05 03:58:20|221.77|218.97|221.84|219.04|221.89|219.09|221.77|218.97|0
1641355110000|2022-01-05 03:58:30|221.83|219.03|221.83|219.03|221.83|219.03|221.83|219.03|0
1641355120000|2022-01-05 03:58:40|221.77|218.97|221.77|218.97|221.77|218.97|221.77|218.97|0
1641355130000|2022-01-05 03:58:50|221.83|219.03|221.77|218.97|221.83|219.03|221.77|218.97|0
1641355160000|2022-01-05 03:59:20|221.66|218.86|221.54|218.74|221.66|218.86|221.54|218.74|0
1641355170000|2022-01-05 03:59:30|221.66|218.86|221.66|218.86|221.66|218.86|221.66|218.86|0
1641355180000|2022-01-05 03:59:40|221.54|218.74|221.54|218.74|221.66|218.86|221.54|218.74|0
1641355190000|2022-01-05 03:59:50|221.66|218.86|221.72|218.92|221.72|218.92|221.66|218.86|0
1641355200000|2022-01-05 04:00:00|221.77|218.97|221.54|218.74|221.77|218.97|221.54|218.74|0
1641355210000|2022-01-05 04:00:10|221.66|218.86|221.66|218.86|221.66|218.86|221.66|218.86|0
1641355230000|2022-01-05 04:00:30|221.77|218.97|221.66|218.86|221.77|218.97|221.66|218.86|0
1641355240000|2022-01-05 04:00:40|221.72|218.92|221.72|218.92|221.72|218.92|221.72|218.92|0
1641355250000|2022-01-05 04:00:50|221.66|218.86|221.66|218.86|221.66|218.86|221.66|218.86|0
1641355260000|2022-01-05 04:01:00|221.77|218.97|221.66|218.86|221.77|218.97|221.66|218.86|0
1641355330000|2022-01-05 04:02:10|221.77|218.97|221.77|218.97|221.77|218.97|221.77|218.97|0
1641355360000|2022-01-05 04:02:40|221.66|218.86|221.66|218.86|221.66|218.86|221.66|218.86|0
1641355380000|2022-01-05 04:03:00|221.54|218.74|221.54|218.74|221.54|218.74|221.54|218.74|0
1641355430000|2022-01-05 04:03:50|221.48|218.68|221.42|218.62|221.48|218.68|221.42|218.62|0
1641355440000|2022-01-05 04:04:00|221.54|218.74|221.54|218.74|221.54|218.74|221.54|218.74|0
1641355490000|2022-01-05 04:04:50|221.66|218.86|221.66|218.86|221.66|218.86|221.66|218.86|0
1641355530000|2022-01-05 04:05:30|221.65|218.85|221.65|218.85|221.65|218.85|221.65|218.85|0
1641355540000|2022-01-05 04:05:40|221.77|218.97|221.77|218.97|221.77|218.97|221.77|218.97|0
1641355560000|2022-01-05 04:06:00|221.89|219.09|221.89|219.09|221.89|219.09|221.89|219.09|0
1641355680000|2022-01-05 04:08:00|222|219.2|222|219.2|222|219.2|222|219.2|0
1641355710000|2022-01-05 04:08:30|221.89|219.09|221.89|219.09|221.89|219.09|221.89|219.09|0
1641355720000|2022-01-05 04:08:40|221.95|219.15|222|219.2|222|219.2|221.95|219.15|0
1641355780000|2022-01-05 04:09:40|221.89|219.09|221.89|219.09|221.89|219.09|221.89|219.09|0
1641355820000|2022-01-05 04:10:20|221.77|218.97|221.89|219.09|221.89|219.09|221.77|218.97|0
1641355830000|2022-01-05 04:10:30|221.88|219.08|221.88|219.08|221.88|219.08|221.88|219.08|0
1641355920000|2022-01-05 04:12:00|221.83|219.03|221.83|219.03|221.83|219.03|221.83|219.03|0
1641355930000|2022-01-05 04:12:10|221.77|218.97|221.77|218.97|221.77|218.97|221.77|218.97|0
1641355940000|2022-01-05 04:12:20|221.83|219.03|221.83|219.03|221.83|219.03|221.83|219.03|0
1641355950000|2022-01-05 04:12:30|221.88|219.08|221.88|219.08|221.88|219.08|221.88|219.08|0
1641355990000|2022-01-05 04:13:10|221.77|218.97|221.77|218.97|221.77|218.97|221.77|218.97|0
1641356030000|2022-01-05 04:13:50|221.88|219.08|221.88|219.08|221.88|219.08|221.88|219.08|0
1641356130000|2022-01-05 04:15:30|222|219.2|222|219.2|222|219.2|222|219.2|0
1641356160000|2022-01-05 04:16:00|221.94|219.14|221.94|219.14|221.94|219.14|221.88|219.08|0
1641356170000|2022-01-05 04:16:10|222|219.2|222|219.2|222|219.2|222|219.2|0
1641356190000|2022-01-05 04:16:30|222.11|219.31|222.11|219.31|222.11|219.31|222.11|219.31|0
1641356280000|2022-01-05 04:18:00|222|219.2|222|219.2|222|219.2|222|219.2|0
1641356290000|2022-01-05 04:18:10|222.11|219.31|222|219.2|222.11|219.31|222|219.2|0
1641356300000|2022-01-05 04:18:20|222.11|219.31|222.11|219.31|222.11|219.31|222.11|219.31|0
1641356320000|2022-01-05 04:18:40|222|219.2|222|219.2|222|219.2|222|219.2|0
1641356340000|2022-01-05 04:19:00|222.06|219.26|222|219.2|222.06|219.26|222|219.2|0
1641356350000|2022-01-05 04:19:10|222.11|219.31|222.11|219.31|222.11|219.31|222.11|219.31|0
1641356370000|2022-01-05 04:19:30|222.06|219.26|222.06|219.26|222.06|219.26|222.06|219.26|0
1641356380000|2022-01-05 04:19:40|222|219.2|222|219.2|222|219.2|222|219.2|0
1641356580000|2022-01-05 04:23:00|221.88|219.08|221.94|219.14|221.94|219.14|221.88|219.08|0
1641356590000|2022-01-05 04:23:10|222|219.2|221.88|219.08|222|219.2|221.88|219.08|0
1641356680000|2022-01-05 04:24:40|221.82|219.02|221.76|218.96|221.82|219.02|221.76|218.96|0
1641356720000|2022-01-05 04:25:20|221.82|219.02|221.88|219.08|221.88|219.08|221.82|219.02|0
1641356820000|2022-01-05 04:27:00|221.99|219.19|221.99|219.19|221.99|219.19|221.99|219.19|0
1641356870000|2022-01-05 04:27:50|221.94|219.14|221.94|219.14|221.94|219.14|221.94|219.14|0
1641356880000|2022-01-05 04:28:00|221.88|219.08|221.88|219.08|221.88|219.08|221.88|219.08|0
1641356990000|2022-01-05 04:29:50|221.94|219.14|221.99|219.19|221.99|219.19|221.94|219.14|0
1641357070000|2022-01-05 04:31:10|222.11|219.31|222.11|219.31|222.11|219.31|222.11|219.31|0
1641357080000|2022-01-05 04:31:20|222.17|219.37|222.17|219.37|222.17|219.37|222.17|219.37|0
1641357090000|2022-01-05 04:31:30|222.22|219.42|222.17|219.37|222.22|219.42|222.17|219.37|0
1641357110000|2022-01-05 04:31:50|222.22|219.42|222.34|219.54|222.34|219.54|222.22|219.42|0
1641357120000|2022-01-05 04:32:00|222.46|219.66|222.46|219.66|222.46|219.66|222.46|219.66|0
1641357150000|2022-01-05 04:32:30|222.34|219.54|222.46|219.66|222.46|219.66|222.34|219.54|0
1641357170000|2022-01-05 04:32:50|222.34|219.54|222.34|219.54|222.4|219.6|222.34|219.54|0
1641357180000|2022-01-05 04:33:00|222.46|219.66|222.34|219.54|222.46|219.66|222.34|219.54|0
1641357210000|2022-01-05 04:33:30|222.28|219.48|222.34|219.54|222.34|219.54|222.28|219.48|0
1641357220000|2022-01-05 04:33:40|222.28|219.48|222.22|219.42|222.28|219.48|222.22|219.42|0
1641357230000|2022-01-05 04:33:50|222.17|219.37|222.22|219.42|222.22|219.42|222.17|219.37|0
1641357260000|2022-01-05 04:34:20|222.34|219.54|222.34|219.54|222.34|219.54|222.34|219.54|0
1641357300000|2022-01-05 04:35:00|222.22|219.42|222.22|219.42|222.28|219.48|222.22|219.42|0
1641357310000|2022-01-05 04:35:10|222.34|219.54|222.34|219.54|222.34|219.54|222.34|219.54|0
1641357350000|2022-01-05 04:35:50|222.45|219.65|222.45|219.65|222.45|219.65|222.45|219.65|0
1641357360000|2022-01-05 04:36:00|222.57|219.77|222.57|219.77|222.57|219.77|222.57|219.77|0
1641357370000|2022-01-05 04:36:10|222.69|219.89|222.8|220|222.8|220|222.69|219.89|0
1641357410000|2022-01-05 04:36:50|222.69|219.89|222.69|219.89|222.69|219.89|222.69|219.89|0
1641357440000|2022-01-05 04:37:20|222.8|220|222.8|220|222.8|220|222.8|220|0
1641357460000|2022-01-05 04:37:40|222.69|219.89|222.69|219.89|222.8|220|222.69|219.89|0
1641357470000|2022-01-05 04:37:50|222.8|220|222.8|220|222.8|220|222.8|220|0
1641357480000|2022-01-05 04:38:00|222.69|219.89|222.75|219.95|222.75|219.95|222.69|219.89|0
1641357490000|2022-01-05 04:38:10|222.69|219.89|222.69|219.89|222.69|219.89|222.69|219.89|0
1641357520000|2022-01-05 04:38:40|222.8|220|222.8|220|222.8|220|222.8|220|0
1641357540000|2022-01-05 04:39:00|222.69|219.89|222.69|219.89|222.75|219.95|222.69|219.89|0
1641357570000|2022-01-05 04:39:30|222.57|219.77|222.57|219.77|222.57|219.77|222.57|219.77|0
1641357610000|2022-01-05 04:40:10|222.45|219.65|222.45|219.65|222.45|219.65|222.45|219.65|0
1641357750000|2022-01-05 04:42:30|222.33|219.53|222.33|219.53|222.33|219.53|222.33|219.53|0
1641357790000|2022-01-05 04:43:10|222.22|219.42|222.22|219.42|222.22|219.42|222.22|219.42|0
1641357890000|2022-01-05 04:44:50|222.33|219.53|222.33|219.53|222.33|219.53|222.33|219.53|0
1641357900000|2022-01-05 04:45:00|222.22|219.42|222.22|219.42|222.22|219.42|222.22|219.42|0
1641357940000|2022-01-05 04:45:40|222.28|219.48|222.28|219.48|222.28|219.48|222.28|219.48|0
1641357950000|2022-01-05 04:45:50|222.33|219.53|222.33|219.53|222.33|219.53|222.33|219.53|0
1641357960000|2022-01-05 04:46:00|222.22|219.42|222.22|219.42|222.22|219.42|222.22|219.42|0
1641357990000|2022-01-05 04:46:30|222.33|219.53|222.33|219.53|222.33|219.53|222.33|219.53|0
1641358000000|2022-01-05 04:46:40|222.28|219.48|222.22|219.42|222.28|219.48|222.22|219.42|0
1641358020000|2022-01-05 04:47:00|222.28|219.48|222.22|219.42|222.28|219.48|222.22|219.42|0
1641358040000|2022-01-05 04:47:20|222.16|219.36|222.22|219.42|222.22|219.42|222.16|219.36|0
1641358070000|2022-01-05 04:47:50|222.16|219.36|222.16|219.36|222.16|219.36|222.16|219.36|0
1641358080000|2022-01-05 04:48:00|222.22|219.42|222.22|219.42|222.22|219.42|222.22|219.42|0
1641358090000|2022-01-05 04:48:10|222.1|219.3|222.1|219.3|222.1|219.3|222.1|219.3|0
1641358150000|2022-01-05 04:49:10|222.04|219.24|221.98|219.18|222.04|219.24|221.98|219.18|0
1641358170000|2022-01-05 04:49:30|221.93|219.13|221.98|219.18|221.98|219.18|221.93|219.13|0
1641358190000|2022-01-05 04:49:50|221.93|219.13|221.93|219.13|221.98|219.18|221.93|219.13|0
1641358200000|2022-01-05 04:50:00|221.98|219.18|221.98|219.18|221.98|219.18|221.87|219.07|0
1641358210000|2022-01-05 04:50:10|221.87|219.07|221.87|219.07|221.87|219.07|221.87|219.07|0
1641358270000|2022-01-05 04:51:10|221.98|219.18|221.98|219.18|221.98|219.18|221.98|219.18|0
1641358320000|2022-01-05 04:52:00|222.1|219.3|222.1|219.3|222.1|219.3|222.1|219.3|0
1641358350000|2022-01-05 04:52:30|222.16|219.36|222.16|219.36|222.16|219.36|222.16|219.36|0
1641358360000|2022-01-05 04:52:40|222.21|219.41|222.21|219.41|222.21|219.41|222.21|219.41|0
1641358390000|2022-01-05 04:53:10|222.16|219.36|222.1|219.3|222.16|219.36|222.1|219.3|0
1641358430000|2022-01-05 04:53:50|222.21|219.41|222.21|219.41|222.21|219.41|222.21|219.41|0
1641358440000|2022-01-05 04:54:00|222.16|219.36|222.21|219.41|222.21|219.41|222.16|219.36|0
1641358450000|2022-01-05 04:54:10|222.33|219.53|222.33|219.53|222.33|219.53|222.33|219.53|0
1641358460000|2022-01-05 04:54:20|222.21|219.41|222.21|219.41|222.21|219.41|222.21|219.41|0
1641358500000|2022-01-05 04:55:00|222.33|219.53|222.33|219.53|222.33|219.53|222.33|219.53|0
1641358510000|2022-01-05 04:55:10|222.27|219.47|222.27|219.47|222.27|219.47|222.27|219.47|0
1641358520000|2022-01-05 04:55:20|222.21|219.41|222.27|219.47|222.27|219.47|222.21|219.41|0
1641358530000|2022-01-05 04:55:30|222.21|219.41|222.33|219.53|222.33|219.53|222.21|219.41|0
1641358610000|2022-01-05 04:56:50|222.27|219.47|222.21|219.41|222.27|219.47|222.21|219.41|0
1641358630000|2022-01-05 04:57:10|222.33|219.53|222.33|219.53|222.33|219.53|222.33|219.53|0
1641358660000|2022-01-05 04:57:40|222.21|219.41|222.21|219.41|222.21|219.41|222.21|219.41|0
1641358800000|2022-01-05 05:00:00|222.09|219.29|222.21|219.41|222.33|219.53|222.09|219.29|0
1641358810000|2022-01-05 05:00:10|222.09|219.29|222.09|219.29|222.09|219.29|222.09|219.29|0
1641358820000|2022-01-05 05:00:20|222.04|219.24|222.09|219.29|222.09|219.29|222.04|219.24|0
1641358840000|2022-01-05 05:00:40|222.21|219.41|222.09|219.29|222.21|219.41|222.04|219.24|0
1641358860000|2022-01-05 05:01:00|222.21|219.41|222.21|219.41|222.21|219.41|222.21|219.41|0
1641358880000|2022-01-05 05:01:20|222.33|219.53|222.33|219.53|222.33|219.53|222.33|219.53|0
1641358910000|2022-01-05 05:01:50|222.39|219.59|222.39|219.59|222.39|219.59|222.39|219.59|0
1641358920000|2022-01-05 05:02:00|222.33|219.53|222.33|219.53|222.33|219.53|222.33|219.53|0
1641358940000|2022-01-05 05:02:20|222.44|219.64|222.44|219.64|222.44|219.64|222.44|219.64|0
1641358950000|2022-01-05 05:02:30|222.56|219.76|222.79|219.99|222.79|219.99|222.56|219.76|0
1641358960000|2022-01-05 05:02:40|222.67|219.87|222.74|219.94|222.79|219.99|222.67|219.87|0
1641358970000|2022-01-05 05:02:50|222.67|219.87|222.67|219.87|222.79|219.99|222.67|219.87|0
1641358980000|2022-01-05 05:03:00|222.79|219.99|222.79|219.99|222.79|219.99|222.79|219.99|0
1641358990000|2022-01-05 05:03:10|222.91|220.11|222.91|220.11|222.91|220.11|222.91|220.11|0
1641359000000|2022-01-05 05:03:20|222.79|219.99|222.91|220.11|222.91|220.11|222.79|219.99|0
1641359010000|2022-01-05 05:03:30|222.79|219.99|222.79|219.99|222.91|220.11|222.79|219.99|0
1641359020000|2022-01-05 05:03:40|222.85|220.05|222.91|220.11|222.91|220.11|222.85|220.05|0
1641359030000|2022-01-05 05:03:50|222.85|220.05|222.79|219.99|222.85|220.05|222.79|219.99|0
1641359080000|2022-01-05 05:04:40|222.67|219.87|222.67|219.87|222.67|219.87|222.67|219.87|0
1641359090000|2022-01-05 05:04:50|222.62|219.82|222.56|219.76|222.62|219.82|222.56|219.76|0
1641359100000|2022-01-05 05:05:00|222.62|219.82|222.56|219.76|222.62|219.82|222.56|219.76|0
1641359120000|2022-01-05 05:05:20|222.44|219.64|222.44|219.64|222.44|219.64|222.44|219.64|0
1641359130000|2022-01-05 05:05:30|222.56|219.76|222.56|219.76|222.56|219.76|222.56|219.76|0
1641359160000|2022-01-05 05:06:00|222.67|219.87|222.56|219.76|222.67|219.87|222.56|219.76|0
1641359200000|2022-01-05 05:06:40|222.67|219.87|222.67|219.87|222.67|219.87|222.62|219.82|0
1641359210000|2022-01-05 05:06:50|222.56|219.76|222.56|219.76|222.56|219.76|222.56|219.76|0
1641359220000|2022-01-05 05:07:00|222.67|219.87|222.67|219.87|222.67|219.87|222.67|219.87|0
1641359230000|2022-01-05 05:07:10|222.56|219.76|222.67|219.87|222.67|219.87|222.56|219.76|0
1641359240000|2022-01-05 05:07:20|222.62|219.82|222.56|219.76|222.62|219.82|222.56|219.76|0
1641359270000|2022-01-05 05:07:50|222.67|219.87|222.67|219.87|222.67|219.87|222.67|219.87|0
1641359280000|2022-01-05 05:08:00|222.56|219.76|222.56|219.76|222.56|219.76|222.56|219.76|0
1641359320000|2022-01-05 05:08:40|222.55|219.75|222.55|219.75|222.55|219.75|222.55|219.75|0
1641359330000|2022-01-05 05:08:50|222.67|219.87|222.67|219.87|222.67|219.87|222.67|219.87|0
1641359340000|2022-01-05 05:09:00|222.79|219.99|222.79|219.99|222.79|219.99|222.79|219.99|0
1641359350000|2022-01-05 05:09:10|222.9|220.1|222.9|220.1|222.9|220.1|222.9|220.1|0
1641359370000|2022-01-05 05:09:30|223.02|220.22|223.14|220.34|223.14|220.34|223.02|220.22|0
1641359390000|2022-01-05 05:09:50|222.9|220.1|222.9|220.1|222.9|220.1|222.9|220.1|0
1641359400000|2022-01-05 05:10:00|222.79|219.99|222.79|219.99|222.79|219.99|222.79|219.99|0
1641359420000|2022-01-05 05:10:20|222.9|220.1|222.9|220.1|222.9|220.1|222.9|220.1|0
1641359430000|2022-01-05 05:10:30|222.79|219.99|222.85|220.05|222.85|220.05|222.79|219.99|0
1641359440000|2022-01-05 05:10:40|222.79|219.99|222.67|219.87|222.79|219.99|222.67|219.87|0
1641359460000|2022-01-05 05:11:00|222.79|219.99|222.79|219.99|222.79|219.99|222.79|219.99|0
1641359490000|2022-01-05 05:11:30|222.67|219.87|222.67|219.87|222.67|219.87|222.67|219.87|0
1641359520000|2022-01-05 05:12:00|222.55|219.75|222.67|219.87|222.67|219.87|222.55|219.75|0
1641359530000|2022-01-05 05:12:10|222.61|219.81|222.67|219.87|222.67|219.87|222.61|219.81|0
1641359560000|2022-01-05 05:12:40|222.55|219.75|222.55|219.75|222.55|219.75|222.55|219.75|0
1641359580000|2022-01-05 05:13:00|222.44|219.64|222.5|219.7|222.5|219.7|222.44|219.64|0
1641359590000|2022-01-05 05:13:10|222.44|219.64|222.44|219.64|222.44|219.64|222.44|219.64|0
1641359600000|2022-01-05 05:13:20|222.32|219.52|222.32|219.52|222.32|219.52|222.32|219.52|0
1641359610000|2022-01-05 05:13:30|222.44|219.64|222.44|219.64|222.44|219.64|222.38|219.58|0
1641359620000|2022-01-05 05:13:40|222.32|219.52|222.32|219.52|222.32|219.52|222.32|219.52|0
1641359630000|2022-01-05 05:13:50|222.44|219.64|222.32|219.52|222.44|219.64|222.32|219.52|0
1641359650000|2022-01-05 05:14:10|222.2|219.4|222.2|219.4|222.2|219.4|222.2|219.4|0
1641359660000|2022-01-05 05:14:20|222.32|219.52|222.32|219.52|222.32|219.52|222.32|219.52|0
1641359670000|2022-01-05 05:14:30|222.26|219.46|222.32|219.52|222.32|219.52|222.26|219.46|0
1641359690000|2022-01-05 05:14:50|222.2|219.4|222.32|219.52|222.32|219.52|222.2|219.4|0
1641359700000|2022-01-05 05:15:00|222.2|219.4|222.2|219.4|222.2|219.4|222.2|219.4|0
1641359710000|2022-01-05 05:15:10|222.32|219.52|222.32|219.52|222.32|219.52|222.26|219.46|0
1641359730000|2022-01-05 05:15:30|222.38|219.58|222.44|219.64|222.44|219.64|222.38|219.58|0
1641359740000|2022-01-05 05:15:40|222.55|219.75|222.55|219.75|222.55|219.75|222.55|219.75|0
1641359750000|2022-01-05 05:15:50|222.44|219.64|222.44|219.64|222.44|219.64|222.44|219.64|0
1641359760000|2022-01-05 05:16:00|222.5|219.7|222.43|219.63|222.5|219.7|222.43|219.63|0
1641359820000|2022-01-05 05:17:00|222.55|219.75|222.55|219.75|222.55|219.75|222.55|219.75|0
1641359840000|2022-01-05 05:17:20|222.67|219.87|222.67|219.87|222.67|219.87|222.67|219.87|0
1641359850000|2022-01-05 05:17:30|222.73|219.93|222.73|219.93|222.73|219.93|222.73|219.93|0
1641359860000|2022-01-05 05:17:40|222.78|219.98|222.78|219.98|222.78|219.98|222.78|219.98|0
1641359870000|2022-01-05 05:17:50|222.67|219.87|222.73|219.93|222.73|219.93|222.67|219.87|0
1641359880000|2022-01-05 05:18:00|222.78|219.98|222.78|219.98|222.78|219.98|222.73|219.93|0
1641359890000|2022-01-05 05:18:10|223.02|220.22|223.02|220.22|223.02|220.22|223.02|220.22|0
1641359940000|2022-01-05 05:19:00|223.08|220.28|223.13|220.33|223.13|220.33|223.02|220.22|0
1641359950000|2022-01-05 05:19:10|223.08|220.28|223.02|220.22|223.13|220.33|223.02|220.22|0
1641359960000|2022-01-05 05:19:20|222.96|220.16|222.96|220.16|222.96|220.16|222.96|220.16|0
1641359970000|2022-01-05 05:19:30|223.02|220.22|223.02|220.22|223.02|220.22|223.02|220.22|0
1641360030000|2022-01-05 05:20:30|222.9|220.1|222.9|220.1|222.9|220.1|222.9|220.1|0
1641360040000|2022-01-05 05:20:40|222.96|220.16|222.96|220.16|222.96|220.16|222.96|220.16|0
1641360050000|2022-01-05 05:20:50|223.02|220.22|223.02|220.22|223.02|220.22|223.02|220.22|0
1641360070000|2022-01-05 05:21:10|222.9|220.1|223.02|220.22|223.02|220.22|222.9|220.1|0
1641360080000|2022-01-05 05:21:20|223.25|220.45|223.13|220.33|223.25|220.45|223.13|220.33|0
1641360120000|2022-01-05 05:22:00|223.25|220.45|223.25|220.45|223.25|220.45|223.25|220.45|0
1641360140000|2022-01-05 05:22:20|223.36|220.56|223.36|220.56|223.36|220.56|223.36|220.56|0
1641360150000|2022-01-05 05:22:30|223.48|220.68|223.48|220.68|223.48|220.68|223.48|220.68|0
1641360180000|2022-01-05 05:23:00|223.36|220.56|223.6|220.8|223.6|220.8|223.36|220.56|0
1641360200000|2022-01-05 05:23:20|223.48|220.68|223.6|220.8|223.6|220.8|223.48|220.68|0
1641360230000|2022-01-05 05:23:50|223.48|220.68|223.83|221.03|223.83|221.03|223.48|220.68|0
1641360280000|2022-01-05 05:24:40|223.71|220.91|223.71|220.91|223.71|220.91|223.71|220.91|0
1641360300000|2022-01-05 05:25:00|223.6|220.8|223.36|220.56|223.6|220.8|223.36|220.56|0
1641360310000|2022-01-05 05:25:10|223.25|220.45|223.25|220.45|223.25|220.45|223.25|220.45|0
1641360340000|2022-01-05 05:25:40|223.13|220.33|223.13|220.33|223.13|220.33|223.13|220.33|0
1641360360000|2022-01-05 05:26:00|223.25|220.45|223.13|220.33|223.25|220.45|223.13|220.33|0
1641360370000|2022-01-05 05:26:10|223.25|220.45|223.13|220.33|223.25|220.45|223.13|220.33|0
1641360380000|2022-01-05 05:26:20|223.25|220.45|223.36|220.56|223.36|220.56|223.25|220.45|0
1641360440000|2022-01-05 05:27:20|223.48|220.68|223.6|220.8|223.6|220.8|223.48|220.68|0
1641360450000|2022-01-05 05:27:30|223.71|220.91|223.71|220.91|223.71|220.91|223.71|220.91|0
1641360470000|2022-01-05 05:27:50|223.83|221.03|223.83|221.03|223.83|221.03|223.83|221.03|0
1641360480000|2022-01-05 05:28:00|224.18|221.38|223.95|221.15|224.18|221.38|223.95|221.15|0
1641360490000|2022-01-05 05:28:10|223.89|221.09|223.95|221.15|223.95|221.15|223.89|221.09|0
1641360500000|2022-01-05 05:28:20|224.18|221.38|224.18|221.38|224.18|221.38|224.18|221.38|0
1641360510000|2022-01-05 05:28:30|224.12|221.32|224.18|221.38|224.18|221.38|224.06|221.26|0
1641360520000|2022-01-05 05:28:40|224.06|221.26|224.06|221.26|224.06|221.26|224.06|221.26|0
1641360530000|2022-01-05 05:28:50|224.12|221.32|224.18|221.38|224.18|221.38|224.12|221.32|0
1641360540000|2022-01-05 05:29:00|224.53|221.73|224.53|221.73|224.77|221.97|224.53|221.73|0
1641360550000|2022-01-05 05:29:10|224.65|221.85|224.65|221.85|224.65|221.85|224.53|221.73|0
1641360560000|2022-01-05 05:29:20|224.53|221.73|224.53|221.73|224.53|221.73|224.41|221.61|0
1641360580000|2022-01-05 05:29:40|224.48|221.68|224.48|221.68|224.48|221.68|224.48|221.68|0
1641360590000|2022-01-05 05:29:50|224.41|221.61|224.41|221.61|224.41|221.61|224.41|221.61|0
1641360600000|2022-01-05 05:30:00|224.3|221.5|224.18|221.38|224.3|221.5|224.18|221.38|0
1641360610000|2022-01-05 05:30:10|224.24|221.44|224.18|221.38|224.24|221.44|224.18|221.38|0
1641360620000|2022-01-05 05:30:20|224.24|221.44|224.18|221.38|224.24|221.44|224.18|221.38|0
1641360630000|2022-01-05 05:30:30|224.3|221.5|224.18|221.38|224.3|221.5|224.18|221.38|0
1641360640000|2022-01-05 05:30:40|223.95|221.15|223.83|221.03|223.95|221.15|223.71|220.91|0
1641360650000|2022-01-05 05:30:50|223.95|221.15|224.18|221.38|224.18|221.38|223.95|221.15|0
1641360660000|2022-01-05 05:31:00|224.12|221.32|223.95|221.15|224.12|221.32|223.95|221.15|0
1641360670000|2022-01-05 05:31:10|224.01|221.21|224.06|221.26|224.06|221.26|224.01|221.21|0
1641360680000|2022-01-05 05:31:20|224.12|221.32|224.18|221.38|224.24|221.44|224.12|221.32|0
1641360690000|2022-01-05 05:31:30|224.24|221.44|224.18|221.38|224.24|221.44|224.18|221.38|0
1641360700000|2022-01-05 05:31:40|223.95|221.15|224.06|221.26|224.06|221.26|223.95|221.15|0
1641360720000|2022-01-05 05:32:00|223.94|221.14|223.94|221.14|223.94|221.14|223.94|221.14|0
1641360730000|2022-01-05 05:32:10|224.01|221.21|223.94|221.14|224.01|221.21|223.94|221.14|0
1641360750000|2022-01-05 05:32:30|223.83|221.03|223.83|221.03|223.83|221.03|223.83|221.03|0
1641360760000|2022-01-05 05:32:40|223.89|221.09|223.83|221.03|223.89|221.09|223.83|221.03|0
1641360770000|2022-01-05 05:32:50|223.94|221.14|223.94|221.14|223.94|221.14|223.94|221.14|0
1641360780000|2022-01-05 05:33:00|224.06|221.26|224.06|221.26|224.06|221.26|223.94|221.14|0
1641360790000|2022-01-05 05:33:10|223.94|221.14|224.01|221.21|224.01|221.21|223.94|221.14|0
1641360800000|2022-01-05 05:33:20|224.06|221.26|224.06|221.26|224.06|221.26|223.94|221.14|0
1641360820000|2022-01-05 05:33:40|224.18|221.38|224.18|221.38|224.18|221.38|224.18|221.38|0
1641360830000|2022-01-05 05:33:50|224.12|221.32|224.06|221.26|224.12|221.32|224.06|221.26|0
1641360840000|2022-01-05 05:34:00|224.18|221.38|224.18|221.38|224.18|221.38|224.18|221.38|0
1641360850000|2022-01-05 05:34:10|224.3|221.5|224.3|221.5|224.3|221.5|224.3|221.5|0
1641360860000|2022-01-05 05:34:20|224.18|221.38|224.29|221.49|224.29|221.49|224.18|221.38|0
1641360870000|2022-01-05 05:34:30|224.24|221.44|224.29|221.49|224.29|221.49|224.24|221.44|0
1641360880000|2022-01-05 05:34:40|224.36|221.56|224.29|221.49|224.36|221.56|224.29|221.49|0
1641360910000|2022-01-05 05:35:10|224.18|221.38|224.18|221.38|224.18|221.38|224.18|221.38|0
1641360930000|2022-01-05 05:35:30|224.29|221.49|224.41|221.61|224.41|221.61|224.29|221.49|0
1641360940000|2022-01-05 05:35:40|224.53|221.73|224.53|221.73|224.53|221.73|224.53|221.73|0
1641360960000|2022-01-05 05:36:00|224.65|221.85|224.65|221.85|224.65|221.85|224.65|221.85|0
1641360970000|2022-01-05 05:36:10|224.53|221.73|224.53|221.73|224.53|221.73|224.53|221.73|0
1641360980000|2022-01-05 05:36:20|224.41|221.61|224.41|221.61|224.41|221.61|224.41|221.61|0
1641360990000|2022-01-05 05:36:30|224.29|221.49|224.29|221.49|224.29|221.49|224.29|221.49|0
1641361020000|2022-01-05 05:37:00|224.18|221.38|224.18|221.38|224.18|221.38|224.18|221.38|0
1641361030000|2022-01-05 05:37:10|224.06|221.26|224.06|221.26|224.06|221.26|224.06|221.26|0
1641361050000|2022-01-05 05:37:30|224.18|221.38|224.18|221.38|224.18|221.38|224.18|221.38|0
1641361080000|2022-01-05 05:38:00|224.06|221.26|224.06|221.26|224.12|221.32|224.06|221.26|0
1641361100000|2022-01-05 05:38:20|224.18|221.38|224.18|221.38|224.18|221.38|224.18|221.38|0
1641361120000|2022-01-05 05:38:40|224.24|221.44|224.24|221.44|224.24|221.44|224.24|221.44|0
1641361130000|2022-01-05 05:38:50|224.29|221.49|224.18|221.38|224.29|221.49|224.18|221.38|0
1641361140000|2022-01-05 05:39:00|224.06|221.26|224.06|221.26|224.06|221.26|224.06|221.26|0
1641361150000|2022-01-05 05:39:10|223.94|221.14|223.94|221.14|223.94|221.14|223.94|221.14|0
1641361160000|2022-01-05 05:39:20|223.82|221.02|223.71|220.91|223.82|221.02|223.71|220.91|0
1641361170000|2022-01-05 05:39:30|223.59|220.79|223.59|220.79|223.59|220.79|223.59|220.79|0
1641361190000|2022-01-05 05:39:50|223.53|220.73|223.59|220.79|223.59|220.79|223.53|220.73|0
1641361200000|2022-01-05 05:40:00|223.65|220.85|223.71|220.91|223.71|220.91|223.65|220.85|0
1641361210000|2022-01-05 05:40:10|223.59|220.79|223.47|220.67|223.59|220.79|223.47|220.67|0
1641361230000|2022-01-05 05:40:30|223.53|220.73|223.47|220.67|223.53|220.73|223.47|220.67|0
1641361240000|2022-01-05 05:40:40|223.36|220.56|223.36|220.56|223.36|220.56|223.36|220.56|0
1641361250000|2022-01-05 05:40:50|223.47|220.67|223.47|220.67|223.47|220.67|223.36|220.56|0
1641361260000|2022-01-05 05:41:00|223.36|220.56|223.47|220.67|223.47|220.67|223.36|220.56|0
1641361270000|2022-01-05 05:41:10|223.36|220.56|223.47|220.67|223.47|220.67|223.36|220.56|0
1641361310000|2022-01-05 05:41:50|223.59|220.79|223.59|220.79|223.59|220.79|223.59|220.79|0
1641361320000|2022-01-05 05:42:00|223.47|220.67|223.47|220.67|223.47|220.67|223.47|220.67|0
1641361330000|2022-01-05 05:42:10|223.36|220.56|223.36|220.56|223.36|220.56|223.36|220.56|0
1641361340000|2022-01-05 05:42:20|223.47|220.67|223.36|220.56|223.47|220.67|223.36|220.56|0
1641361350000|2022-01-05 05:42:30|223.47|220.67|223.47|220.67|223.47|220.67|223.47|220.67|0
1641361380000|2022-01-05 05:43:00|223.59|220.79|223.47|220.67|223.59|220.79|223.47|220.67|0
1641361400000|2022-01-05 05:43:20|223.59|220.79|223.47|220.67|223.59|220.79|223.47|220.67|0
1641361430000|2022-01-05 05:43:50|223.59|220.79|223.59|220.79|223.59|220.79|223.59|220.79|0
1641361440000|2022-01-05 05:44:00|223.47|220.67|223.59|220.79|223.59|220.79|223.47|220.67|0
1641361450000|2022-01-05 05:44:10|223.71|220.91|223.71|220.91|223.71|220.91|223.71|220.91|0
1641361460000|2022-01-05 05:44:20|223.7|220.9|223.82|221.02|223.82|221.02|223.7|220.9|0
1641361500000|2022-01-05 05:45:00|223.94|221.14|223.94|221.14|223.94|221.14|223.94|221.14|0
1641361530000|2022-01-05 05:45:30|223.82|221.02|223.82|221.02|223.82|221.02|223.82|221.02|0
1641361550000|2022-01-05 05:45:50|223.94|221.14|223.94|221.14|223.94|221.14|223.94|221.14|0
1641361560000|2022-01-05 05:46:00|223.82|221.02|223.94|221.14|223.94|221.14|223.82|221.02|0
1641361570000|2022-01-05 05:46:10|223.88|221.08|223.82|221.02|223.94|221.14|223.82|221.02|0
1641361580000|2022-01-05 05:46:20|223.88|221.08|223.94|221.14|223.94|221.14|223.88|221.08|0
1641361600000|2022-01-05 05:46:40|224.05|221.25|224.05|221.25|224.05|221.25|224.05|221.25|0
1641361610000|2022-01-05 05:46:50|223.94|221.14|223.94|221.14|223.94|221.14|223.94|221.14|0
1641361690000|2022-01-05 05:48:10|223.82|221.02|223.88|221.08|223.88|221.08|223.82|221.02|0
1641361700000|2022-01-05 05:48:20|223.82|221.02|223.82|221.02|223.82|221.02|223.82|221.02|0
1641361720000|2022-01-05 05:48:40|223.7|220.9|223.82|221.02|223.82|221.02|223.7|220.9|0
1641361730000|2022-01-05 05:48:50|223.7|220.9|223.7|220.9|223.7|220.9|223.7|220.9|0
1641361740000|2022-01-05 05:49:00|223.76|220.96|223.7|220.9|223.76|220.96|223.7|220.9|0
1641361750000|2022-01-05 05:49:10|223.65|220.85|223.7|220.9|223.7|220.9|223.65|220.85|0
1641361760000|2022-01-05 05:49:20|223.59|220.79|223.7|220.9|223.7|220.9|223.59|220.79|0
1641361770000|2022-01-05 05:49:30|223.65|220.85|223.65|220.85|223.65|220.85|223.65|220.85|0
1641361780000|2022-01-05 05:49:40|223.7|220.9|223.59|220.79|223.7|220.9|223.59|220.79|0
1641361790000|2022-01-05 05:49:50|223.7|220.9|223.7|220.9|223.7|220.9|223.7|220.9|0
1641361810000|2022-01-05 05:50:10|223.76|220.96|223.94|221.14|223.94|221.14|223.76|220.96|0
1641361820000|2022-01-05 05:50:20|223.88|221.08|223.82|221.02|223.88|221.08|223.82|221.02|0
1641361850000|2022-01-05 05:50:50|223.94|221.14|224.05|221.25|224.05|221.25|223.94|221.14|0
1641361870000|2022-01-05 05:51:10|223.94|221.14|223.94|221.14|223.94|221.14|223.94|221.14|0
1641361890000|2022-01-05 05:51:30|223.88|221.08|223.82|221.02|223.88|221.08|223.82|221.02|0
1641361910000|2022-01-05 05:51:50|223.94|221.14|223.82|221.02|223.94|221.14|223.82|221.02|0
1641361920000|2022-01-05 05:52:00|223.88|221.08|223.94|221.14|223.94|221.14|223.88|221.08|0
1641361950000|2022-01-05 05:52:30|223.93|221.13|223.93|221.13|224.05|221.25|223.93|221.13|0
1641361960000|2022-01-05 05:52:40|223.88|221.08|223.88|221.08|223.88|221.08|223.88|221.08|0
1641361970000|2022-01-05 05:52:50|223.82|221.02|223.93|221.13|223.93|221.13|223.82|221.02|0
1641362000000|2022-01-05 05:53:20|223.82|221.02|223.82|221.02|223.82|221.02|223.82|221.02|0
1641362090000|2022-01-05 05:54:50|223.7|220.9|223.82|221.02|223.82|221.02|223.7|220.9|0
1641362100000|2022-01-05 05:55:00|223.7|220.9|223.82|221.02|223.82|221.02|223.7|220.9|0
1641362110000|2022-01-05 05:55:10|223.76|220.96|223.82|221.02|223.82|221.02|223.76|220.96|0
1641362170000|2022-01-05 05:56:10|223.93|221.13|223.88|221.08|223.93|221.13|223.82|221.02|0
1641362180000|2022-01-05 05:56:20|223.82|221.02|223.82|221.02|223.88|221.08|223.82|221.02|0
1641362190000|2022-01-05 05:56:30|223.93|221.13|223.93|221.13|223.93|221.13|223.93|221.13|0
1641362200000|2022-01-05 05:56:40|223.82|221.02|223.93|221.13|223.93|221.13|223.82|221.02|0
1641362210000|2022-01-05 05:56:50|223.82|221.02|223.82|221.02|223.82|221.02|223.82|221.02|0
1641362220000|2022-01-05 05:57:00|223.93|221.13|223.82|221.02|223.93|221.13|223.82|221.02|0
1641362280000|2022-01-05 05:58:00|223.93|221.13|223.93|221.13|223.93|221.13|223.93|221.13|0
1641362300000|2022-01-05 05:58:20|223.82|221.02|223.93|221.13|223.93|221.13|223.82|221.02|0
1641362320000|2022-01-05 05:58:40|223.88|221.08|223.93|221.13|223.93|221.13|223.81|221.01|0
1641362370000|2022-01-05 05:59:30|224.05|221.25|224.05|221.25|224.05|221.25|224.05|221.25|0
1641362380000|2022-01-05 05:59:40|223.99|221.19|224.05|221.25|224.05|221.25|223.99|221.19|0
1641362390000|2022-01-05 05:59:50|223.93|221.13|224.05|221.25|224.05|221.25|223.93|221.13|0
1641362400000|2022-01-05 06:00:00|224.17|221.37|224.05|221.25|224.17|221.37|224.05|221.25|0
1641362410000|2022-01-05 06:00:10|223.99|221.19|223.81|221.01|223.99|221.19|223.81|221.01|0
1641362460000|2022-01-05 06:01:00|223.93|221.13|224.05|221.25|224.05|221.25|223.93|221.13|0
1641362470000|2022-01-05 06:01:10|224.16|221.36|224.16|221.36|224.16|221.36|224.16|221.36|0
1641362490000|2022-01-05 06:01:30|224.05|221.25|224.05|221.25|224.05|221.25|224.05|221.25|0
1641362500000|2022-01-05 06:01:40|223.93|221.13|223.93|221.13|223.93|221.13|223.93|221.13|0
1641362520000|2022-01-05 06:02:00|223.81|221.01|223.93|221.13|223.93|221.13|223.81|221.01|0
1641362530000|2022-01-05 06:02:10|223.99|221.19|224.05|221.25|224.05|221.25|223.99|221.19|0
1641362550000|2022-01-05 06:02:30|223.93|221.13|223.93|221.13|223.93|221.13|223.93|221.13|0
1641362570000|2022-01-05 06:02:50|223.99|221.19|223.99|221.19|223.99|221.19|223.99|221.19|0
1641362580000|2022-01-05 06:03:00|223.93|221.13|224.05|221.25|224.05|221.25|223.93|221.13|0
1641362590000|2022-01-05 06:03:10|223.93|221.13|223.93|221.13|223.93|221.13|223.93|221.13|0
1641362650000|2022-01-05 06:04:10|224.05|221.25|224.05|221.25|224.05|221.25|223.93|221.13|0
1641362660000|2022-01-05 06:04:20|223.93|221.13|223.93|221.13|223.93|221.13|223.93|221.13|0
1641362680000|2022-01-05 06:04:40|223.81|221.01|223.81|221.01|223.81|221.01|223.81|221.01|0
1641362710000|2022-01-05 06:05:10|223.69|220.89|223.81|221.01|223.81|221.01|223.69|220.89|0
1641362720000|2022-01-05 06:05:20|223.69|220.89|223.81|221.01|223.81|221.01|223.69|220.89|0
1641362740000|2022-01-05 06:05:40|223.76|220.96|223.69|220.89|223.76|220.96|223.69|220.89|0
1641362760000|2022-01-05 06:06:00|223.81|221.01|223.81|221.01|223.81|221.01|223.81|221.01|0
1641362780000|2022-01-05 06:06:20|223.76|220.96|223.76|220.96|223.76|220.96|223.76|220.96|0
1641362790000|2022-01-05 06:06:30|223.81|221.01|223.81|221.01|223.81|221.01|223.81|221.01|0
1641362810000|2022-01-05 06:06:50|223.93|221.13|223.93|221.13|223.93|221.13|223.93|221.13|0
1641362840000|2022-01-05 06:07:20|223.99|221.19|223.93|221.13|223.99|221.19|223.93|221.13|0
1641362870000|2022-01-05 06:07:50|223.99|221.19|223.99|221.19|223.99|221.19|223.99|221.19|0
1641362880000|2022-01-05 06:08:00|224.04|221.24|224.16|221.36|224.16|221.36|224.04|221.24|0
1641362930000|2022-01-05 06:08:50|224.22|221.42|224.28|221.48|224.28|221.48|224.22|221.42|0
1641362950000|2022-01-05 06:09:10|224.4|221.6|224.4|221.6|224.4|221.6|224.4|221.6|0
1641362960000|2022-01-05 06:09:20|224.28|221.48|224.4|221.6|224.4|221.6|224.28|221.48|0
1641362970000|2022-01-05 06:09:30|224.51|221.71|224.51|221.71|224.51|221.71|224.51|221.71|0
1641362980000|2022-01-05 06:09:40|224.63|221.83|224.86|222.06|224.86|222.06|224.63|221.83|0
1641362990000|2022-01-05 06:09:50|224.75|221.95|224.63|221.83|224.75|221.95|224.63|221.83|0
1641363000000|2022-01-05 06:10:00|224.57|221.77|224.51|221.71|224.57|221.77|224.51|221.71|0
1641363050000|2022-01-05 06:10:50|224.46|221.66|224.46|221.66|224.46|221.66|224.46|221.66|0
1641363060000|2022-01-05 06:11:00|224.39|221.59|224.28|221.48|224.39|221.59|224.28|221.48|0
1641363080000|2022-01-05 06:11:20|224.34|221.54|224.34|221.54|224.34|221.54|224.34|221.54|0
1641363090000|2022-01-05 06:11:30|224.39|221.59|224.28|221.48|224.39|221.59|224.28|221.48|0
1641363100000|2022-01-05 06:11:40|224.34|221.54|224.34|221.54|224.34|221.54|224.34|221.54|0
1641363110000|2022-01-05 06:11:50|224.28|221.48|224.28|221.48|224.28|221.48|224.28|221.48|0
1641363150000|2022-01-05 06:12:30|224.16|221.36|223.93|221.13|224.16|221.36|223.93|221.13|0
1641363160000|2022-01-05 06:12:40|223.81|221.01|223.81|221.01|223.87|221.07|223.81|221.01|0
1641363170000|2022-01-05 06:12:50|223.93|221.13|223.93|221.13|223.93|221.13|223.93|221.13|0
1641363180000|2022-01-05 06:13:00|223.87|221.07|223.92|221.12|223.93|221.13|223.87|221.07|0
1641363190000|2022-01-05 06:13:10|223.81|221.01|223.81|221.01|223.81|221.01|223.81|221.01|0
1641363200000|2022-01-05 06:13:20|223.69|220.89|223.69|220.89|223.69|220.89|223.69|220.89|0
1641363210000|2022-01-05 06:13:30|223.81|221.01|223.81|221.01|223.81|221.01|223.81|221.01|0
1641363230000|2022-01-05 06:13:50|223.87|221.07|223.92|221.12|223.92|221.12|223.87|221.07|0
1641363240000|2022-01-05 06:14:00|223.81|221.01|223.81|221.01|223.81|221.01|223.81|221.01|0
1641363250000|2022-01-05 06:14:10|223.87|221.07|223.92|221.12|223.92|221.12|223.87|221.07|0
1641363270000|2022-01-05 06:14:30|223.81|221.01|223.81|221.01|223.81|221.01|223.81|221.01|0
1641363290000|2022-01-05 06:14:50|223.75|220.95|223.75|220.95|223.81|221.01|223.75|220.95|0
1641363300000|2022-01-05 06:15:00|223.69|220.89|223.69|220.89|223.69|220.89|223.69|220.89|0
1641363320000|2022-01-05 06:15:20|223.57|220.77|223.57|220.77|223.57|220.77|223.57|220.77|0
1641363330000|2022-01-05 06:15:30|223.46|220.66|223.52|220.72|223.57|220.77|223.46|220.66|0
1641363340000|2022-01-05 06:15:40|223.57|220.77|223.57|220.77|223.57|220.77|223.57|220.77|0
1641363360000|2022-01-05 06:16:00|223.69|220.89|223.69|220.89|223.69|220.89|223.69|220.89|0
1641363370000|2022-01-05 06:16:10|223.63|220.83|223.69|220.89|223.69|220.89|223.63|220.83|0
1641363400000|2022-01-05 06:16:40|223.81|221.01|223.81|221.01|223.81|221.01|223.81|221.01|0
1641363410000|2022-01-05 06:16:50|223.75|220.95|223.75|220.95|223.81|221.01|223.75|220.95|0
1641363420000|2022-01-05 06:17:00|223.69|220.89|223.69|220.89|223.69|220.89|223.69|220.89|0
1641363430000|2022-01-05 06:17:10|223.63|220.83|223.69|220.89|223.69|220.89|223.63|220.83|0
1641363440000|2022-01-05 06:17:20|223.57|220.77|223.57|220.77|223.57|220.77|223.57|220.77|0
1641363450000|2022-01-05 06:17:30|223.46|220.66|223.46|220.66|223.46|220.66|223.46|220.66|0
1641363460000|2022-01-05 06:17:40|223.45|220.65|223.45|220.65|223.45|220.65|223.45|220.65|0
1641363470000|2022-01-05 06:17:50|223.52|220.72|223.34|220.54|223.52|220.72|223.34|220.54|0
1641363480000|2022-01-05 06:18:00|223.45|220.65|223.34|220.54|223.45|220.65|223.34|220.54|0
1641363500000|2022-01-05 06:18:20|223.28|220.48|223.34|220.54|223.34|220.54|223.28|220.48|0
1641363510000|2022-01-05 06:18:30|223.45|220.65|223.45|220.65|223.45|220.65|223.45|220.65|0
1641363520000|2022-01-05 06:18:40|223.4|220.6|223.4|220.6|223.4|220.6|223.4|220.6|0
1641363530000|2022-01-05 06:18:50|223.45|220.65|223.45|220.65|223.45|220.65|223.45|220.65|0
1641363540000|2022-01-05 06:19:00|223.34|220.54|223.34|220.54|223.34|220.54|223.34|220.54|0
1641363570000|2022-01-05 06:19:30|223.45|220.65|223.45|220.65|223.45|220.65|223.45|220.65|0
1641363580000|2022-01-05 06:19:40|223.4|220.6|223.45|220.65|223.45|220.65|223.4|220.6|0
1641363660000|2022-01-05 06:21:00|223.34|220.54|223.22|220.42|223.34|220.54|223.22|220.42|0
1641363670000|2022-01-05 06:21:10|223.1|220.3|223.1|220.3|223.1|220.3|223.1|220.3|0
1641363680000|2022-01-05 06:21:20|222.99|220.19|222.99|220.19|222.99|220.19|222.99|220.19|0
1641363700000|2022-01-05 06:21:40|223.1|220.3|223.1|220.3|223.1|220.3|223.1|220.3|0
1641363710000|2022-01-05 06:21:50|223.22|220.42|223.22|220.42|223.22|220.42|223.22|220.42|0
1641363720000|2022-01-05 06:22:00|223.16|220.36|223.22|220.42|223.22|220.42|223.16|220.36|0
1641363750000|2022-01-05 06:22:30|223.34|220.54|223.34|220.54|223.34|220.54|223.34|220.54|0
1641363770000|2022-01-05 06:22:50|223.22|220.42|223.22|220.42|223.22|220.42|223.22|220.42|0
1641363820000|2022-01-05 06:23:40|223.1|220.3|223.1|220.3|223.1|220.3|223.1|220.3|0
1641363830000|2022-01-05 06:23:50|222.98|220.18|222.98|220.18|222.98|220.18|222.98|220.18|0
1641363840000|2022-01-05 06:24:00|223.1|220.3|223.05|220.25|223.1|220.3|223.05|220.25|0
1641363850000|2022-01-05 06:24:10|222.98|220.18|222.98|220.18|222.98|220.18|222.98|220.18|0
1641363920000|2022-01-05 06:25:20|223.1|220.3|223.04|220.24|223.1|220.3|223.04|220.24|0
1641363930000|2022-01-05 06:25:30|222.98|220.18|223.04|220.24|223.04|220.24|222.98|220.18|0
1641363950000|2022-01-05 06:25:50|223.1|220.3|223.1|220.3|223.1|220.3|223.1|220.3|0
1641363960000|2022-01-05 06:26:00|223.22|220.42|223.16|220.36|223.22|220.42|223.16|220.36|0
1641363970000|2022-01-05 06:26:10|223.1|220.3|223.1|220.3|223.1|220.3|223.1|220.3|0
1641363980000|2022-01-05 06:26:20|223.16|220.36|223.22|220.42|223.22|220.42|223.16|220.36|0
1641364010000|2022-01-05 06:26:50|223.33|220.53|223.33|220.53|223.33|220.53|223.33|220.53|0
1641364020000|2022-01-05 06:27:00|223.28|220.48|223.22|220.42|223.28|220.48|223.22|220.42|0
1641364030000|2022-01-05 06:27:10|223.16|220.36|223.1|220.3|223.16|220.36|223.1|220.3|0
1641364050000|2022-01-05 06:27:30|223.16|220.36|223.1|220.3|223.16|220.36|223.1|220.3|0
1641364060000|2022-01-05 06:27:40|223.22|220.42|223.22|220.42|223.22|220.42|223.22|220.42|0
1641364080000|2022-01-05 06:28:00|223.28|220.48|223.28|220.48|223.28|220.48|223.28|220.48|0
1641364090000|2022-01-05 06:28:10|223.22|220.42|223.22|220.42|223.22|220.42|223.22|220.42|0
1641364130000|2022-01-05 06:28:50|223.33|220.53|223.22|220.42|223.33|220.53|223.22|220.42|0
1641364140000|2022-01-05 06:29:00|223.28|220.48|223.33|220.53|223.33|220.53|223.28|220.48|0
1641364150000|2022-01-05 06:29:10|223.28|220.48|223.33|220.53|223.33|220.53|223.28|220.48|0
1641364170000|2022-01-05 06:29:30|223.28|220.48|223.22|220.42|223.28|220.48|223.22|220.42|0
1641364180000|2022-01-05 06:29:40|223.33|220.53|223.28|220.48|223.33|220.53|223.28|220.48|0
1641364190000|2022-01-05 06:29:50|223.22|220.42|223.22|220.42|223.22|220.42|223.22|220.42|0
1641364210000|2022-01-05 06:30:10|223.33|220.53|223.45|220.65|223.45|220.65|223.33|220.53|0
1641364220000|2022-01-05 06:30:20|223.33|220.53|223.33|220.53|223.33|220.53|223.33|220.53|0
1641364230000|2022-01-05 06:30:30|223.28|220.48|223.22|220.42|223.33|220.53|223.22|220.42|0
1641364250000|2022-01-05 06:30:50|223.21|220.41|223.21|220.41|223.21|220.41|223.21|220.41|0
1641364270000|2022-01-05 06:31:10|223.16|220.36|223.21|220.41|223.21|220.41|223.16|220.36|0
1641364280000|2022-01-05 06:31:20|223.33|220.53|223.33|220.53|223.33|220.53|223.28|220.48|0
1641364300000|2022-01-05 06:31:40|223.39|220.59|223.45|220.65|223.45|220.65|223.39|220.59|0
1641364340000|2022-01-05 06:32:20|223.56|220.76|223.56|220.76|223.56|220.76|223.56|220.76|0
1641364350000|2022-01-05 06:32:30|223.45|220.65|223.45|220.65|223.45|220.65|223.45|220.65|0
1641364360000|2022-01-05 06:32:40|223.33|220.53|223.33|220.53|223.33|220.53|223.33|220.53|0
1641364400000|2022-01-05 06:33:20|223.45|220.65|223.39|220.59|223.45|220.65|223.39|220.59|0
1641364410000|2022-01-05 06:33:30|223.33|220.53|223.45|220.65|223.45|220.65|223.33|220.53|0
1641364430000|2022-01-05 06:33:50|223.56|220.76|223.56|220.76|223.56|220.76|223.56|220.76|0
1641364440000|2022-01-05 06:34:00|223.68|220.88|223.56|220.76|223.68|220.88|223.56|220.76|0
1641364470000|2022-01-05 06:34:30|223.45|220.65|223.45|220.65|223.45|220.65|223.45|220.65|0
1641364490000|2022-01-05 06:34:50|223.39|220.59|223.45|220.65|223.45|220.65|223.39|220.59|0
1641364500000|2022-01-05 06:35:00|223.33|220.53|223.1|220.3|223.33|220.53|223.1|220.3|0
1641364510000|2022-01-05 06:35:10|223.04|220.24|223.04|220.24|223.04|220.24|223.04|220.24|0
1641364520000|2022-01-05 06:35:20|223.1|220.3|223.1|220.3|223.1|220.3|223.1|220.3|0
1641364540000|2022-01-05 06:35:40|222.98|220.18|222.98|220.18|222.98|220.18|222.98|220.18|0
1641364550000|2022-01-05 06:35:50|223.1|220.3|223.21|220.41|223.21|220.41|223.1|220.3|0
1641364560000|2022-01-05 06:36:00|223.16|220.36|223.21|220.41|223.21|220.41|223.16|220.36|0
1641364600000|2022-01-05 06:36:40|223.33|220.53|223.27|220.47|223.33|220.53|223.21|220.41|0
1641364610000|2022-01-05 06:36:50|223.33|220.53|223.33|220.53|223.33|220.53|223.33|220.53|0
1641364620000|2022-01-05 06:37:00|223.27|220.47|223.27|220.47|223.27|220.47|223.27|220.47|0
1641364630000|2022-01-05 06:37:10|223.33|220.53|223.33|220.53|223.33|220.53|223.33|220.53|0
1641364640000|2022-01-05 06:37:20|223.21|220.41|223.33|220.53|223.33|220.53|223.21|220.41|0
1641364670000|2022-01-05 06:37:50|223.45|220.65|223.45|220.65|223.45|220.65|223.45|220.65|0
1641364680000|2022-01-05 06:38:00|223.39|220.59|223.33|220.53|223.45|220.65|223.33|220.53|0
1641364730000|2022-01-05 06:38:50|223.39|220.59|223.44|220.64|223.44|220.64|223.39|220.59|0
1641364740000|2022-01-05 06:39:00|223.33|220.53|223.33|220.53|223.33|220.53|223.33|220.53|0
1641364750000|2022-01-05 06:39:10|223.27|220.47|223.27|220.47|223.33|220.53|223.27|220.47|0
1641364760000|2022-01-05 06:39:20|223.33|220.53|223.27|220.47|223.33|220.53|223.27|220.47|0
1641364770000|2022-01-05 06:39:30|223.21|220.41|223.21|220.41|223.21|220.41|223.21|220.41|0
1641364780000|2022-01-05 06:39:40|223.09|220.29|223.09|220.29|223.09|220.29|223.09|220.29|0
1641364860000|2022-01-05 06:41:00|222.98|220.18|222.98|220.18|222.98|220.18|222.98|220.18|0
1641364910000|2022-01-05 06:41:50|222.86|220.06|222.86|220.06|222.86|220.06|222.86|220.06|0
1641364920000|2022-01-05 06:42:00|222.74|219.94|222.74|219.94|222.74|219.94|222.74|219.94|0
1641364940000|2022-01-05 06:42:20|222.63|219.83|222.74|219.94|222.74|219.94|222.63|219.83|0
1641364960000|2022-01-05 06:42:40|222.69|219.89|222.63|219.83|222.69|219.89|222.63|219.83|0
1641364970000|2022-01-05 06:42:50|222.74|219.94|222.63|219.83|222.74|219.94|222.63|219.83|0
1641364980000|2022-01-05 06:43:00|222.39|219.59|222.16|219.36|222.39|219.59|222.16|219.36|0
1641364990000|2022-01-05 06:43:10|222.04|219.24|222.04|219.24|222.04|219.24|221.93|219.13|0
1641365000000|2022-01-05 06:43:20|221.93|219.13|222.04|219.24|222.04|219.24|221.93|219.13|0
1641365010000|2022-01-05 06:43:30|221.93|219.13|221.93|219.13|221.93|219.13|221.87|219.07|0
1641365030000|2022-01-05 06:43:50|221.81|219.01|221.81|219.01|221.81|219.01|221.81|219.01|0
1641365040000|2022-01-05 06:44:00|222.04|219.24|222.04|219.24|222.04|219.24|222.04|219.24|0
1641365060000|2022-01-05 06:44:20|222.16|219.36|222.04|219.24|222.16|219.36|222.04|219.24|0
1641365070000|2022-01-05 06:44:30|222.1|219.3|222.04|219.24|222.1|219.3|222.04|219.24|0
1641365080000|2022-01-05 06:44:40|221.93|219.13|221.93|219.13|221.93|219.13|221.93|219.13|0
1641365090000|2022-01-05 06:44:50|221.81|219.01|221.69|218.89|221.81|219.01|221.69|218.89|0
1641365100000|2022-01-05 06:45:00|221.81|219.01|221.81|219.01|221.81|219.01|221.81|219.01|0
1641365110000|2022-01-05 06:45:10|221.75|218.95|221.58|218.78|221.75|218.95|221.58|218.78|0
1641365120000|2022-01-05 06:45:20|221.46|218.66|221.46|218.66|221.46|218.66|221.46|218.66|0
1641365130000|2022-01-05 06:45:30|221.35|218.55|221.23|218.43|221.35|218.55|221.23|218.43|0
1641365140000|2022-01-05 06:45:40|221.35|218.55|221.35|218.55|221.35|218.55|221.35|218.55|0
1641365150000|2022-01-05 06:45:50|221.41|218.61|221.46|218.66|221.46|218.66|221.41|218.61|0
1641365160000|2022-01-05 06:46:00|221.52|218.72|221.52|218.72|221.52|218.72|221.52|218.72|0
1641365170000|2022-01-05 06:46:10|221.34|218.54|221.46|218.66|221.46|218.66|221.34|218.54|0
1641365180000|2022-01-05 06:46:20|221.41|218.61|221.23|218.43|221.41|218.61|221.23|218.43|0
1641365190000|2022-01-05 06:46:30|221.11|218.31|221.11|218.31|221.34|218.54|221.11|218.31|0
1641365200000|2022-01-05 06:46:40|221.23|218.43|221.23|218.43|221.23|218.43|221.11|218.31|0
1641365210000|2022-01-05 06:46:50|221.11|218.31|221.11|218.31|221.11|218.31|221.11|218.31|0
1641365220000|2022-01-05 06:47:00|221.17|218.37|220.88|218.08|221.17|218.37|220.88|218.08|0
1641365230000|2022-01-05 06:47:10|221|218.2|221|218.2|221|218.2|221|218.2|0
1641365240000|2022-01-05 06:47:20|220.94|218.14|220.76|217.96|220.94|218.14|220.76|217.96|0
1641365250000|2022-01-05 06:47:30|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1641365270000|2022-01-05 06:47:50|221|218.2|220.88|218.08|221|218.2|220.88|218.08|0
1641365280000|2022-01-05 06:48:00|221|218.2|221|218.2|221|218.2|220.94|218.14|0
1641365290000|2022-01-05 06:48:10|221.11|218.31|221.11|218.31|221.11|218.31|221.11|218.31|0
1641365310000|2022-01-05 06:48:30|221.23|218.43|221.11|218.31|221.23|218.43|221.11|218.31|0
1641365320000|2022-01-05 06:48:40|221|218.2|220.88|218.08|221|218.2|220.88|218.08|0
1641365330000|2022-01-05 06:48:50|220.94|218.14|221|218.2|221|218.2|220.94|218.14|0
1641365350000|2022-01-05 06:49:10|220.88|218.08|221|218.2|221|218.2|220.88|218.08|0
1641365360000|2022-01-05 06:49:20|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1641365370000|2022-01-05 06:49:30|221|218.2|221|218.2|221|218.2|221|218.2|0
1641365390000|2022-01-05 06:49:50|220.88|218.08|220.94|218.14|220.94|218.14|220.88|218.08|0
1641365400000|2022-01-05 06:50:00|220.88|218.08|220.94|218.14|221|218.2|220.88|218.08|0
1641365410000|2022-01-05 06:50:10|220.99|218.19|220.94|218.14|220.99|218.19|220.94|218.14|0
1641365420000|2022-01-05 06:50:20|220.99|218.19|220.99|218.19|220.99|218.19|220.99|218.19|0
1641365430000|2022-01-05 06:50:30|220.94|218.14|220.94|218.14|220.94|218.14|220.94|218.14|0
1641365440000|2022-01-05 06:50:40|220.99|218.19|220.99|218.19|220.99|218.19|220.99|218.19|0
1641365450000|2022-01-05 06:50:50|221.11|218.31|221.11|218.31|221.11|218.31|221.11|218.31|0
1641365460000|2022-01-05 06:51:00|221.23|218.43|221.23|218.43|221.23|218.43|221.23|218.43|0
1641365470000|2022-01-05 06:51:10|221.11|218.31|221.17|218.37|221.17|218.37|221.11|218.31|0
1641365480000|2022-01-05 06:51:20|221.23|218.43|221.23|218.43|221.23|218.43|221.23|218.43|0
1641365500000|2022-01-05 06:51:40|221.11|218.31|221.11|218.31|221.11|218.31|221.11|218.31|0
1641365510000|2022-01-05 06:51:50|221.05|218.25|220.99|218.19|221.05|218.25|220.99|218.19|0
1641365520000|2022-01-05 06:52:00|220.88|218.08|220.94|218.14|220.94|218.14|220.88|218.08|0
1641365530000|2022-01-05 06:52:10|220.88|218.08|220.94|218.14|220.99|218.19|220.88|218.08|0
1641365540000|2022-01-05 06:52:20|220.99|218.19|220.99|218.19|220.99|218.19|220.99|218.19|0
1641365550000|2022-01-05 06:52:30|220.94|218.14|220.94|218.14|220.94|218.14|220.88|218.08|0
1641365560000|2022-01-05 06:52:40|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1641365570000|2022-01-05 06:52:50|220.99|218.19|220.99|218.19|220.99|218.19|220.99|218.19|0
1641365580000|2022-01-05 06:53:00|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1641365590000|2022-01-05 06:53:10|220.99|218.19|220.88|218.08|220.99|218.19|220.88|218.08|0
1641365600000|2022-01-05 06:53:20|220.76|217.96|220.88|218.08|220.88|218.08|220.76|217.96|0
1641365610000|2022-01-05 06:53:30|220.94|218.14|220.88|218.08|220.94|218.14|220.88|218.08|0
1641365620000|2022-01-05 06:53:40|220.94|218.14|220.88|218.08|220.94|218.14|220.88|218.08|0
1641365630000|2022-01-05 06:53:50|220.99|218.19|220.99|218.19|220.99|218.19|220.99|218.19|0
1641365640000|2022-01-05 06:54:00|221.05|218.25|221.11|218.31|221.11|218.31|221.05|218.25|0
1641365650000|2022-01-05 06:54:10|221.05|218.25|221.11|218.31|221.11|218.31|220.99|218.19|0
1641365660000|2022-01-05 06:54:20|221.22|218.42|221.22|218.42|221.22|218.42|221.17|218.37|0
1641365680000|2022-01-05 06:54:40|221.11|218.31|221.11|218.31|221.11|218.31|221.11|218.31|0
1641365700000|2022-01-05 06:55:00|221.22|218.42|220.94|218.14|221.22|218.42|220.94|218.14|0
1641365710000|2022-01-05 06:55:10|220.88|218.08|220.99|218.19|220.99|218.19|220.88|218.08|0
1641365730000|2022-01-05 06:55:30|220.94|218.14|220.88|218.08|220.94|218.14|220.88|218.08|0
1641365740000|2022-01-05 06:55:40|220.99|218.19|220.88|218.08|220.99|218.19|220.88|218.08|0
1641365750000|2022-01-05 06:55:50|220.94|218.14|220.94|218.14|220.94|218.14|220.94|218.14|0
1641365760000|2022-01-05 06:56:00|220.88|218.08|220.99|218.19|220.99|218.19|220.88|218.08|0
1641365770000|2022-01-05 06:56:10|220.88|218.08|220.82|218.02|220.88|218.08|220.82|218.02|0
1641365780000|2022-01-05 06:56:20|220.76|217.96|220.82|218.02|220.88|218.08|220.76|217.96|0
1641365790000|2022-01-05 06:56:30|220.76|217.96|220.64|217.84|220.76|217.96|220.64|217.84|0
1641365810000|2022-01-05 06:56:50|220.7|217.9|220.88|218.08|220.88|218.08|220.7|217.9|0
1641365820000|2022-01-05 06:57:00|220.94|218.14|220.94|218.14|220.94|218.14|220.94|218.14|0
1641365830000|2022-01-05 06:57:10|220.99|218.19|220.88|218.08|220.99|218.19|220.88|218.08|0
1641365870000|2022-01-05 06:57:50|220.99|218.19|220.99|218.19|220.99|218.19|220.99|218.19|0
1641365880000|2022-01-05 06:58:00|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1641365890000|2022-01-05 06:58:10|220.99|218.19|220.88|218.08|220.99|218.19|220.88|218.08|0
1641365900000|2022-01-05 06:58:20|220.94|218.14|220.99|218.19|220.99|218.19|220.94|218.14|0
1641365920000|2022-01-05 06:58:40|221.11|218.31|221.22|218.42|221.22|218.42|221.11|218.31|0
1641365940000|2022-01-05 06:59:00|221.34|218.54|221.22|218.42|221.34|218.54|221.22|218.42|0
1641365950000|2022-01-05 06:59:10|221.28|218.48|221.22|218.42|221.34|218.54|221.22|218.42|0
1641365980000|2022-01-05 06:59:40|221.28|218.48|221.28|218.48|221.28|218.48|221.28|218.48|0
1641365990000|2022-01-05 06:59:50|221.22|218.42|221.34|218.54|221.34|218.54|221.22|218.42|0
1641366000000|2022-01-05 07:00:00|221.17|218.37|221.34|218.54|221.34|218.54|221.11|218.31|0
1641366010000|2022-01-05 07:00:10|221.57|218.77|221.45|218.65|221.57|218.77|221.45|218.65|0
1641366020000|2022-01-05 07:00:20|221.51|218.71|221.45|218.65|221.51|218.71|221.45|218.65|0
1641366030000|2022-01-05 07:00:30|221.34|218.54|221.45|218.65|221.45|218.65|221.34|218.54|0
1641366040000|2022-01-05 07:00:40|221.51|218.71|221.69|218.89|221.8|219|221.51|218.71|0
1641366050000|2022-01-05 07:00:50|221.8|219|221.8|219|221.92|219.12|221.8|219|0
1641366060000|2022-01-05 07:01:00|221.92|219.12|221.86|219.06|221.92|219.12|221.86|219.06|0
1641366070000|2022-01-05 07:01:10|221.57|218.77|221.57|218.77|221.57|218.77|221.51|218.71|0
1641366080000|2022-01-05 07:01:20|221.51|218.71|221.45|218.65|221.51|218.71|221.45|218.65|0
1641366090000|2022-01-05 07:01:30|221.34|218.54|221.34|218.54|221.34|218.54|221.28|218.48|0
1641366110000|2022-01-05 07:01:50|221.22|218.42|221.11|218.31|221.22|218.42|221.11|218.31|0
1641366120000|2022-01-05 07:02:00|221.17|218.37|221.11|218.31|221.17|218.37|220.99|218.19|0
1641366130000|2022-01-05 07:02:10|221.05|218.25|221.22|218.42|221.22|218.42|221.05|218.25|0
1641366140000|2022-01-05 07:02:20|221.17|218.37|221.34|218.54|221.34|218.54|221.17|218.37|0
1641366150000|2022-01-05 07:02:30|221.1|218.3|221.22|218.42|221.22|218.42|221.1|218.3|0
1641366160000|2022-01-05 07:02:40|221.1|218.3|221.1|218.3|221.1|218.3|221.1|218.3|0
1641366180000|2022-01-05 07:03:00|221.05|218.25|221.1|218.3|221.1|218.3|220.99|218.19|0
1641366190000|2022-01-05 07:03:10|221.05|218.25|220.99|218.19|221.05|218.25|220.99|218.19|0
1641366200000|2022-01-05 07:03:20|221.1|218.3|220.99|218.19|221.1|218.3|220.99|218.19|0
1641366210000|2022-01-05 07:03:30|220.87|218.07|220.99|218.19|220.99|218.19|220.87|218.07|0
1641366220000|2022-01-05 07:03:40|220.87|218.07|220.87|218.07|220.99|218.19|220.87|218.07|0
1641366230000|2022-01-05 07:03:50|220.99|218.19|220.99|218.19|220.99|218.19|220.99|218.19|0
1641366240000|2022-01-05 07:04:00|221.1|218.3|221.1|218.3|221.1|218.3|221.1|218.3|0
1641366250000|2022-01-05 07:04:10|221.05|218.25|221.05|218.25|221.1|218.3|221.05|218.25|0
1641366260000|2022-01-05 07:04:20|220.99|218.19|220.99|218.19|220.99|218.19|220.99|218.19|0
1641366270000|2022-01-05 07:04:30|221.05|218.25|220.99|218.19|221.05|218.25|220.99|218.19|0
1641366280000|2022-01-05 07:04:40|220.93|218.13|220.99|218.19|220.99|218.19|220.93|218.13|0
1641366300000|2022-01-05 07:05:00|221.05|218.25|221.05|218.25|221.05|218.25|221.05|218.25|0
1641366310000|2022-01-05 07:05:10|221.1|218.3|221.1|218.3|221.1|218.3|221.1|218.3|0
1641366320000|2022-01-05 07:05:20|221.05|218.25|221.05|218.25|221.05|218.25|220.99|218.19|0
1641366330000|2022-01-05 07:05:30|221.1|218.3|221.1|218.3|221.1|218.3|221.1|218.3|0
1641366340000|2022-01-05 07:05:40|220.99|218.19|220.87|218.07|220.99|218.19|220.87|218.07|0
1641366350000|2022-01-05 07:05:50|220.64|217.84|220.64|217.84|220.64|217.84|220.64|217.84|0
1641366360000|2022-01-05 07:06:00|220.52|217.72|220.52|217.72|220.64|217.84|220.52|217.72|0
1641366370000|2022-01-05 07:06:10|220.64|217.84|220.64|217.84|220.64|217.84|220.64|217.84|0
1641366380000|2022-01-05 07:06:20|220.58|217.78|220.64|217.84|220.64|217.84|220.58|217.78|0
1641366390000|2022-01-05 07:06:30|220.76|217.96|220.87|218.07|220.87|218.07|220.76|217.96|0
1641366400000|2022-01-05 07:06:40|220.76|217.96|220.76|217.96|220.76|217.96|220.76|217.96|0
1641366420000|2022-01-05 07:07:00|220.87|218.07|220.87|218.07|220.87|218.07|220.87|218.07|0
1641366430000|2022-01-05 07:07:10|220.75|217.95|220.7|217.9|220.75|217.95|220.7|217.9|0
1641366440000|2022-01-05 07:07:20|220.75|217.95|220.7|217.9|220.75|217.95|220.7|217.9|0
1641366450000|2022-01-05 07:07:30|220.75|217.95|220.41|217.61|220.75|217.95|220.41|217.61|0
1641366460000|2022-01-05 07:07:40|220.52|217.72|220.41|217.61|220.52|217.72|220.41|217.61|0
1641366470000|2022-01-05 07:07:50|220.29|217.49|220.41|217.61|220.41|217.61|220.29|217.49|0
1641366480000|2022-01-05 07:08:00|220.52|217.72|220.52|217.72|220.52|217.72|220.52|217.72|0
1641366490000|2022-01-05 07:08:10|220.47|217.67|220.52|217.72|220.52|217.72|220.47|217.67|0
1641366500000|2022-01-05 07:08:20|220.64|217.84|220.64|217.84|220.64|217.84|220.64|217.84|0
1641366510000|2022-01-05 07:08:30|220.75|217.95|220.75|217.95|220.75|217.95|220.75|217.95|0
1641366540000|2022-01-05 07:09:00|220.64|217.84|220.64|217.84|220.64|217.84|220.64|217.84|0
1641366550000|2022-01-05 07:09:10|220.58|217.78|220.52|217.72|220.64|217.84|220.52|217.72|0
1641366560000|2022-01-05 07:09:20|220.47|217.67|220.29|217.49|220.47|217.67|220.29|217.49|0
1641366570000|2022-01-05 07:09:30|220.18|217.38|220.41|217.61|220.41|217.61|220.18|217.38|0
1641366580000|2022-01-05 07:09:40|220.29|217.49|220.29|217.49|220.29|217.49|220.29|217.49|0
1641366590000|2022-01-05 07:09:50|220.35|217.55|220.35|217.55|220.41|217.61|220.35|217.55|0
1641366600000|2022-01-05 07:10:00|220.41|217.61|220.29|217.49|220.41|217.61|220.29|217.49|0
1641366610000|2022-01-05 07:10:10|220.17|217.37|220.41|217.61|220.41|217.61|220.17|217.37|0
1641366620000|2022-01-05 07:10:20|220.29|217.49|220.29|217.49|220.29|217.49|220.29|217.49|0
1641366640000|2022-01-05 07:10:40|220.41|217.61|220.41|217.61|220.41|217.61|220.41|217.61|0
1641366650000|2022-01-05 07:10:50|220.35|217.55|220.29|217.49|220.35|217.55|220.29|217.49|0
1641366670000|2022-01-05 07:11:10|220.35|217.55|220.29|217.49|220.35|217.55|220.29|217.49|0
1641366680000|2022-01-05 07:11:20|220.41|217.61|220.52|217.72|220.52|217.72|220.41|217.61|0
1641366690000|2022-01-05 07:11:30|220.7|217.9|220.75|217.95|220.75|217.95|220.7|217.9|0
1641366710000|2022-01-05 07:11:50|220.64|217.84|220.64|217.84|220.64|217.84|220.64|217.84|0
1641366720000|2022-01-05 07:12:00|220.58|217.78|220.75|217.95|220.75|217.95|220.58|217.78|0
1641366760000|2022-01-05 07:12:40|220.64|217.84|220.64|217.84|220.64|217.84|220.64|217.84|0
1641366770000|2022-01-05 07:12:50|220.58|217.78|220.64|217.84|220.64|217.84|220.58|217.78|0
1641366800000|2022-01-05 07:13:20|220.75|217.95|220.64|217.84|220.75|217.95|220.64|217.84|0
1641366820000|2022-01-05 07:13:40|220.52|217.72|220.64|217.84|220.64|217.84|220.52|217.72|0
1641366830000|2022-01-05 07:13:50|220.75|217.95|220.64|217.84|220.75|217.95|220.64|217.84|0
1641366840000|2022-01-05 07:14:00|220.58|217.78|220.64|217.84|220.64|217.84|220.58|217.78|0
1641366850000|2022-01-05 07:14:10|220.52|217.72|220.52|217.72|220.52|217.72|220.52|217.72|0
1641366920000|2022-01-05 07:15:20|220.64|217.84|220.64|217.84|220.64|217.84|220.64|217.84|0
1641366940000|2022-01-05 07:15:40|220.63|217.83|220.63|217.83|220.63|217.83|220.63|217.83|0
1641366960000|2022-01-05 07:16:00|220.52|217.72|220.4|217.6|220.52|217.72|220.4|217.6|0
1641366980000|2022-01-05 07:16:20|220.29|217.49|220.4|217.6|220.4|217.6|220.29|217.49|0
1641367010000|2022-01-05 07:16:50|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1641367020000|2022-01-05 07:17:00|220.29|217.49|220.4|217.6|220.4|217.6|220.29|217.49|0
1641367070000|2022-01-05 07:17:50|220.46|217.66|220.4|217.6|220.46|217.66|220.4|217.6|0
1641367080000|2022-01-05 07:18:00|220.29|217.49|220.29|217.49|220.4|217.6|220.29|217.49|0
1641367090000|2022-01-05 07:18:10|220.17|217.37|220.29|217.49|220.29|217.49|220.17|217.37|0
1641367100000|2022-01-05 07:18:20|220.17|217.37|220.29|217.49|220.29|217.49|220.17|217.37|0
1641367110000|2022-01-05 07:18:30|220.17|217.37|220.17|217.37|220.23|217.43|220.17|217.37|0
1641367120000|2022-01-05 07:18:40|220.23|217.43|220.29|217.49|220.29|217.49|220.17|217.37|0
1641367130000|2022-01-05 07:18:50|220.4|217.6|220.4|217.6|220.4|217.6|220.4|217.6|0
1641367140000|2022-01-05 07:19:00|220.29|217.49|220.17|217.37|220.29|217.49|220.17|217.37|0
1641367150000|2022-01-05 07:19:10|220.23|217.43|220.17|217.37|220.29|217.49|220.17|217.37|0
1641367160000|2022-01-05 07:19:20|220.29|217.49|220.17|217.37|220.29|217.49|220.17|217.37|0
1641367170000|2022-01-05 07:19:30|220.29|217.49|220.29|217.49|220.29|217.49|220.29|217.49|0
1641367190000|2022-01-05 07:19:50|220.17|217.37|220.17|217.37|220.17|217.37|220.17|217.37|0
1641367200000|2022-01-05 07:20:00|220.23|217.43|220.23|217.43|220.23|217.43|220.23|217.43|0
1641367210000|2022-01-05 07:20:10|220.29|217.49|220.29|217.49|220.29|217.49|220.29|217.49|0
1641367220000|2022-01-05 07:20:20|220.4|217.6|220.4|217.6|220.4|217.6|220.4|217.6|0
1641367230000|2022-01-05 07:20:30|220.52|217.72|220.63|217.83|220.63|217.83|220.52|217.72|0
1641367250000|2022-01-05 07:20:50|220.52|217.72|220.52|217.72|220.63|217.83|220.52|217.72|0
1641367270000|2022-01-05 07:21:10|220.4|217.6|220.4|217.6|220.4|217.6|220.4|217.6|0
1641367300000|2022-01-05 07:21:40|220.28|217.48|220.17|217.37|220.28|217.48|220.17|217.37|0
1641367330000|2022-01-05 07:22:10|220.23|217.43|220.28|217.48|220.28|217.48|220.23|217.43|0
1641367350000|2022-01-05 07:22:30|220.4|217.6|220.4|217.6|220.4|217.6|220.4|217.6|0
1641367380000|2022-01-05 07:23:00|220.52|217.72|220.52|217.72|220.52|217.72|220.52|217.72|0
1641367390000|2022-01-05 07:23:10|220.58|217.78|220.63|217.83|220.63|217.83|220.58|217.78|0
1641367400000|2022-01-05 07:23:20|220.75|217.95|220.69|217.89|220.75|217.95|220.69|217.89|0
1641367410000|2022-01-05 07:23:30|220.75|217.95|220.75|217.95|220.75|217.95|220.75|217.95|0
1641367430000|2022-01-05 07:23:50|220.63|217.83|220.52|217.72|220.63|217.83|220.52|217.72|0
1641367440000|2022-01-05 07:24:00|220.58|217.78|220.63|217.83|220.63|217.83|220.58|217.78|0
1641367450000|2022-01-05 07:24:10|220.75|217.95|220.63|217.83|220.75|217.95|220.63|217.83|0
1641367460000|2022-01-05 07:24:20|220.75|217.95|220.75|217.95|220.75|217.95|220.75|217.95|0
1641367470000|2022-01-05 07:24:30|220.69|217.89|220.75|217.95|220.75|217.95|220.69|217.89|0
1641367480000|2022-01-05 07:24:40|220.86|218.06|220.81|218.01|220.86|218.06|220.81|218.01|0
1641367490000|2022-01-05 07:24:50|220.75|217.95|220.86|218.06|220.86|218.06|220.75|217.95|0
1641367500000|2022-01-05 07:25:00|220.75|217.95|220.63|217.83|220.86|218.06|220.63|217.83|0
1641367510000|2022-01-05 07:25:10|220.69|217.89|220.75|217.95|220.75|217.95|220.69|217.89|0
1641367520000|2022-01-05 07:25:20|220.69|217.89|220.75|217.95|220.75|217.95|220.69|217.89|0
1641367530000|2022-01-05 07:25:30|220.81|218.01|220.75|217.95|220.81|218.01|220.75|217.95|0
1641367540000|2022-01-05 07:25:40|220.86|218.06|220.86|218.06|220.86|218.06|220.86|218.06|0
1641367550000|2022-01-05 07:25:50|220.92|218.12|220.92|218.12|220.92|218.12|220.92|218.12|0
1641367560000|2022-01-05 07:26:00|220.86|218.06|220.98|218.18|220.98|218.18|220.86|218.06|0
1641367580000|2022-01-05 07:26:20|221.09|218.29|221.15|218.35|221.15|218.35|221.09|218.29|0
1641367590000|2022-01-05 07:26:30|221.09|218.29|221.09|218.29|221.09|218.29|221.09|218.29|0
1641367610000|2022-01-05 07:26:50|221.21|218.41|221.21|218.41|221.21|218.41|221.21|218.41|0
1641367620000|2022-01-05 07:27:00|221.09|218.29|221.09|218.29|221.09|218.29|221.09|218.29|0
1641367630000|2022-01-05 07:27:10|220.98|218.18|220.98|218.18|220.98|218.18|220.86|218.06|0
1641367640000|2022-01-05 07:27:20|220.86|218.06|220.86|218.06|220.86|218.06|220.86|218.06|0
1641367650000|2022-01-05 07:27:30|220.98|218.18|220.98|218.18|221.09|218.29|220.98|218.18|0
1641367660000|2022-01-05 07:27:40|221.04|218.24|221.09|218.29|221.09|218.29|221.04|218.24|0
1641367670000|2022-01-05 07:27:50|221.04|218.24|220.98|218.18|221.04|218.24|220.98|218.18|0
1641367690000|2022-01-05 07:28:10|220.86|218.06|220.86|218.06|220.86|218.06|220.86|218.06|0
1641367710000|2022-01-05 07:28:30|220.92|218.12|220.98|218.18|220.98|218.18|220.92|218.12|0
1641367720000|2022-01-05 07:28:40|220.92|218.12|220.98|218.18|220.98|218.18|220.92|218.12|0
1641367730000|2022-01-05 07:28:50|220.92|218.12|220.86|218.06|220.92|218.12|220.86|218.06|0
1641367740000|2022-01-05 07:29:00|220.92|218.12|220.98|218.18|220.98|218.18|220.86|218.06|0
1641367750000|2022-01-05 07:29:10|220.86|218.06|220.74|217.94|220.86|218.06|220.74|217.94|0
1641367760000|2022-01-05 07:29:20|220.8|218|220.86|218.06|220.86|218.06|220.8|218|0
1641367790000|2022-01-05 07:29:50|220.98|218.18|220.98|218.18|220.98|218.18|220.98|218.18|0
1641367800000|2022-01-05 07:30:00|221.09|218.29|221.09|218.29|221.09|218.29|220.98|218.18|0
1641367810000|2022-01-05 07:30:10|220.98|218.18|220.98|218.18|221.09|218.29|220.98|218.18|0
1641367820000|2022-01-05 07:30:20|221.04|218.24|221.09|218.29|221.09|218.29|221.04|218.24|0
1641367830000|2022-01-05 07:30:30|221.21|218.41|221.15|218.35|221.21|218.41|221.09|218.29|0
1641367840000|2022-01-05 07:30:40|221.09|218.29|221.09|218.29|221.09|218.29|221.09|218.29|0
1641367850000|2022-01-05 07:30:50|220.98|218.18|220.98|218.18|220.98|218.18|220.98|218.18|0
1641367880000|2022-01-05 07:31:20|221.09|218.29|221.09|218.29|221.09|218.29|221.09|218.29|0
1641367890000|2022-01-05 07:31:30|221.04|218.24|221.04|218.24|221.04|218.24|221.04|218.24|0
1641367900000|2022-01-05 07:31:40|221.09|218.29|221.09|218.29|221.09|218.29|221.09|218.29|0
1641367920000|2022-01-05 07:32:00|220.97|218.17|220.97|218.17|220.97|218.17|220.97|218.17|0
1641367930000|2022-01-05 07:32:10|221.09|218.29|220.97|218.17|221.09|218.29|220.97|218.17|0
1641367940000|2022-01-05 07:32:20|221.09|218.29|221.09|218.29|221.09|218.29|221.09|218.29|0
1641367950000|2022-01-05 07:32:30|220.97|218.17|220.97|218.17|220.97|218.17|220.97|218.17|0
1641367960000|2022-01-05 07:32:40|220.86|218.06|220.86|218.06|220.86|218.06|220.86|218.06|0
1641367980000|2022-01-05 07:33:00|220.8|218|220.74|217.94|220.8|218|220.74|217.94|0
1641367990000|2022-01-05 07:33:10|220.63|217.83|220.63|217.83|220.63|217.83|220.63|217.83|0
1641368020000|2022-01-05 07:33:40|220.51|217.71|220.63|217.83|220.63|217.83|220.51|217.71|0
1641368030000|2022-01-05 07:33:50|220.51|217.71|220.45|217.65|220.51|217.71|220.45|217.65|0
1641368040000|2022-01-05 07:34:00|220.39|217.59|220.39|217.59|220.39|217.59|220.39|217.59|0
1641368100000|2022-01-05 07:35:00|220.28|217.48|220.16|217.36|220.28|217.48|220.16|217.36|0
1641368110000|2022-01-05 07:35:10|220.28|217.48|220.28|217.48|220.28|217.48|220.28|217.48|0
1641368120000|2022-01-05 07:35:20|220.16|217.36|220.16|217.36|220.22|217.42|220.16|217.36|0
1641368130000|2022-01-05 07:35:30|220.28|217.48|220.28|217.48|220.28|217.48|220.28|217.48|0
1641368150000|2022-01-05 07:35:50|220.39|217.59|220.51|217.71|220.51|217.71|220.39|217.59|0
1641368160000|2022-01-05 07:36:00|220.39|217.59|220.51|217.71|220.51|217.71|220.39|217.59|0
1641368170000|2022-01-05 07:36:10|220.57|217.77|220.57|217.77|220.57|217.77|220.51|217.71|0
1641368180000|2022-01-05 07:36:20|220.62|217.82|220.74|217.94|220.74|217.94|220.62|217.82|0
1641368190000|2022-01-05 07:36:30|220.62|217.82|220.51|217.71|220.62|217.82|220.51|217.71|0
1641368200000|2022-01-05 07:36:40|220.62|217.82|220.51|217.71|220.62|217.82|220.51|217.71|0
1641368210000|2022-01-05 07:36:50|220.57|217.77|220.62|217.82|220.62|217.82|220.57|217.77|0
1641368220000|2022-01-05 07:37:00|220.51|217.71|220.51|217.71|220.51|217.71|220.51|217.71|0
1641368230000|2022-01-05 07:37:10|220.57|217.77|220.51|217.71|220.62|217.82|220.51|217.71|0
1641368250000|2022-01-05 07:37:30|220.57|217.77|220.57|217.77|220.57|217.77|220.57|217.77|0
1641368260000|2022-01-05 07:37:40|220.62|217.82|220.74|217.94|220.74|217.94|220.62|217.82|0
1641368270000|2022-01-05 07:37:50|220.62|217.82|220.62|217.82|220.62|217.82|220.62|217.82|0
1641368290000|2022-01-05 07:38:10|220.51|217.71|220.51|217.71|220.51|217.71|220.51|217.71|0
1641368300000|2022-01-05 07:38:20|220.57|217.77|220.97|218.17|220.97|218.17|220.57|217.77|0
1641368350000|2022-01-05 07:39:10|221.09|218.29|221.2|218.4|221.2|218.4|221.09|218.29|0
1641368360000|2022-01-05 07:39:20|221.32|218.52|221.32|218.52|221.32|218.52|221.2|218.4|0
1641368370000|2022-01-05 07:39:30|221.44|218.64|221.44|218.64|221.44|218.64|221.32|218.52|0
1641368380000|2022-01-05 07:39:40|221.32|218.52|221.32|218.52|221.32|218.52|221.32|218.52|0
1641368390000|2022-01-05 07:39:50|221.38|218.58|221.43|218.63|221.43|218.63|221.32|218.52|0
1641368400000|2022-01-05 07:40:00|221.32|218.52|221.43|218.63|221.43|218.63|221.32|218.52|0
1641368410000|2022-01-05 07:40:10|221.32|218.52|221.43|218.63|221.43|218.63|221.32|218.52|0
1641368420000|2022-01-05 07:40:20|221.32|218.52|221.2|218.4|221.32|218.52|221.15|218.35|0
1641368430000|2022-01-05 07:40:30|221.26|218.46|221.2|218.4|221.26|218.46|221.2|218.4|0
1641368470000|2022-01-05 07:41:10|221.09|218.29|221.2|218.4|221.2|218.4|221.09|218.29|0
1641368490000|2022-01-05 07:41:30|221.09|218.29|221.09|218.29|221.09|218.29|221.09|218.29|0
1641368510000|2022-01-05 07:41:50|220.97|218.17|220.97|218.17|220.97|218.17|220.97|218.17|0
1641368530000|2022-01-05 07:42:10|221.09|218.29|221.2|218.4|221.2|218.4|221.09|218.29|0
1641368540000|2022-01-05 07:42:20|221.09|218.29|221.09|218.29|221.09|218.29|221.09|218.29|0
1641368550000|2022-01-05 07:42:30|221.15|218.35|221.09|218.29|221.15|218.35|221.09|218.29|0
1641368590000|2022-01-05 07:43:10|220.85|218.05|220.8|218|220.85|218.05|220.8|218|0
1641368600000|2022-01-05 07:43:20|220.85|218.05|220.85|218.05|220.85|218.05|220.85|218.05|0
1641368620000|2022-01-05 07:43:40|220.74|217.94|220.62|217.82|220.74|217.94|220.62|217.82|0
1641368630000|2022-01-05 07:43:50|220.51|217.71|220.51|217.71|220.51|217.71|220.51|217.71|0
1641368640000|2022-01-05 07:44:00|220.39|217.59|220.39|217.59|220.51|217.71|220.39|217.59|0
1641368650000|2022-01-05 07:44:10|220.51|217.71|220.51|217.71|220.51|217.71|220.51|217.71|0
1641368660000|2022-01-05 07:44:20|220.62|217.82|220.62|217.82|220.74|217.94|220.62|217.82|0
1641368670000|2022-01-05 07:44:30|220.57|217.77|220.62|217.82|220.62|217.82|220.57|217.77|0
1641368680000|2022-01-05 07:44:40|220.51|217.71|220.57|217.77|220.57|217.77|220.51|217.71|0
1641368690000|2022-01-05 07:44:50|220.62|217.82|220.51|217.71|220.62|217.82|220.51|217.71|0
1641368700000|2022-01-05 07:45:00|220.5|217.7|220.5|217.7|220.62|217.82|220.5|217.7|0
1641368760000|2022-01-05 07:46:00|220.39|217.59|220.39|217.59|220.39|217.59|220.39|217.59|0
1641368770000|2022-01-05 07:46:10|220.33|217.53|220.16|217.36|220.33|217.53|220.16|217.36|0
1641368780000|2022-01-05 07:46:20|220.04|217.24|219.69|216.89|220.04|217.24|219.69|216.89|0
1641368790000|2022-01-05 07:46:30|219.81|217.01|219.58|216.78|219.81|217.01|219.58|216.78|0
1641368800000|2022-01-05 07:46:40|219.64|216.84|219.69|216.89|219.69|216.89|219.64|216.84|0
1641368810000|2022-01-05 07:46:50|219.58|216.78|219.46|216.66|219.58|216.78|219.46|216.66|0
1641368820000|2022-01-05 07:47:00|219.58|216.78|219.46|216.66|219.58|216.78|219.46|216.66|0
1641368830000|2022-01-05 07:47:10|219.23|216.43|219.12|216.32|219.23|216.43|219.12|216.32|0
1641368840000|2022-01-05 07:47:20|219|216.2|219|216.2|219|216.2|219|216.2|0
1641368850000|2022-01-05 07:47:30|219.12|216.32|219.12|216.32|219.12|216.32|219|216.2|0
1641368860000|2022-01-05 07:47:40|219.23|216.43|219.12|216.32|219.23|216.43|219.12|216.32|0
1641368880000|2022-01-05 07:48:00|219|216.2|218.89|216.09|219|216.2|218.89|216.09|0
1641368890000|2022-01-05 07:48:10|219.06|216.26|219.23|216.43|219.23|216.43|219.06|216.26|0
1641368900000|2022-01-05 07:48:20|219.12|216.32|219.23|216.43|219.23|216.43|219.12|216.32|0
1641368910000|2022-01-05 07:48:30|219.35|216.55|219.23|216.43|219.35|216.55|219.23|216.43|0
1641368920000|2022-01-05 07:48:40|219.12|216.32|219.23|216.43|219.23|216.43|219.12|216.32|0
1641368930000|2022-01-05 07:48:50|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1641368940000|2022-01-05 07:49:00|219.18|216.38|219.23|216.43|219.23|216.43|219.18|216.38|0
1641368950000|2022-01-05 07:49:10|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1641368960000|2022-01-05 07:49:20|219.18|216.38|219.12|216.32|219.18|216.38|219.12|216.32|0
1641368970000|2022-01-05 07:49:30|219|216.2|219|216.2|219|216.2|219|216.2|0
1641368980000|2022-01-05 07:49:40|218.95|216.15|219|216.2|219|216.2|218.95|216.15|0
1641368990000|2022-01-05 07:49:50|218.95|216.15|218.89|216.09|219|216.2|218.89|216.09|0
1641369000000|2022-01-05 07:50:00|218.77|215.97|218.54|215.74|218.77|215.97|218.54|215.74|0
1641369010000|2022-01-05 07:50:10|218.66|215.86|218.77|215.97|218.77|215.97|218.66|215.86|0
1641369020000|2022-01-05 07:50:20|218.89|216.09|219|216.2|219|216.2|218.89|216.09|0
1641369030000|2022-01-05 07:50:30|219.12|216.32|219.12|216.32|219.12|216.32|219|216.2|0
1641369040000|2022-01-05 07:50:40|219.18|216.38|219.23|216.43|219.23|216.43|219.18|216.38|0
1641369050000|2022-01-05 07:50:50|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1641369060000|2022-01-05 07:51:00|219.06|216.26|219.12|216.32|219.12|216.32|219.06|216.26|0
1641369070000|2022-01-05 07:51:10|219.23|216.43|219.23|216.43|219.23|216.43|219.23|216.43|0
1641369080000|2022-01-05 07:51:20|219.35|216.55|219.23|216.43|219.35|216.55|219.23|216.43|0
1641369100000|2022-01-05 07:51:40|219.29|216.49|219.23|216.43|219.29|216.49|219.23|216.43|0
1641369120000|2022-01-05 07:52:00|219.35|216.55|219.35|216.55|219.35|216.55|219.35|216.55|0
1641369130000|2022-01-05 07:52:10|219.23|216.43|219.23|216.43|219.23|216.43|219.23|216.43|0
1641369150000|2022-01-05 07:52:30|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1641369160000|2022-01-05 07:52:40|219.23|216.43|219.23|216.43|219.23|216.43|219.23|216.43|0
1641369170000|2022-01-05 07:52:50|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1641369180000|2022-01-05 07:53:00|219.11|216.31|219.11|216.31|219.11|216.31|219.11|216.31|0
1641369190000|2022-01-05 07:53:10|219.23|216.43|219.23|216.43|219.23|216.43|219.23|216.43|0
1641369200000|2022-01-05 07:53:20|219.11|216.31|219.11|216.31|219.11|216.31|219.11|216.31|0
1641369210000|2022-01-05 07:53:30|219.06|216.26|219.06|216.26|219.06|216.26|219.06|216.26|0
1641369220000|2022-01-05 07:53:40|219.11|216.31|219.06|216.26|219.11|216.31|219|216.2|0
1641369230000|2022-01-05 07:53:50|219|216.2|219|216.2|219|216.2|219|216.2|0
1641369240000|2022-01-05 07:54:00|218.88|216.08|219|216.2|219|216.2|218.88|216.08|0
1641369250000|2022-01-05 07:54:10|218.88|216.08|218.88|216.08|218.88|216.08|218.88|216.08|0
1641369270000|2022-01-05 07:54:30|218.77|215.97|218.77|215.97|218.77|215.97|218.77|215.97|0
1641369280000|2022-01-05 07:54:40|218.88|216.08|218.88|216.08|218.88|216.08|218.88|216.08|0
1641369290000|2022-01-05 07:54:50|219|216.2|219|216.2|219|216.2|219|216.2|0
1641369310000|2022-01-05 07:55:10|218.88|216.08|218.88|216.08|218.88|216.08|218.88|216.08|0
1641369330000|2022-01-05 07:55:30|218.77|215.97|218.77|215.97|218.77|215.97|218.77|215.97|0
1641369350000|2022-01-05 07:55:50|218.88|216.08|218.88|216.08|218.88|216.08|218.88|216.08|0
1641369360000|2022-01-05 07:56:00|218.77|215.97|218.77|215.97|218.77|215.97|218.77|215.97|0
1641369400000|2022-01-05 07:56:40|218.65|215.85|218.65|215.85|218.65|215.85|218.65|215.85|0
1641369430000|2022-01-05 07:57:10|218.77|215.97|218.77|215.97|218.77|215.97|218.77|215.97|0
1641369440000|2022-01-05 07:57:20|218.88|216.08|218.88|216.08|218.88|216.08|218.88|216.08|0
1641369450000|2022-01-05 07:57:30|218.77|215.97|218.83|216.03|218.88|216.08|218.77|215.97|0
1641369460000|2022-01-05 07:57:40|218.77|215.97|218.88|216.08|218.88|216.08|218.77|215.97|0
1641369470000|2022-01-05 07:57:50|219|216.2|218.88|216.08|219|216.2|218.88|216.08|0
1641369480000|2022-01-05 07:58:00|218.83|216.03|219|216.2|219|216.2|218.83|216.03|0
1641369490000|2022-01-05 07:58:10|219.11|216.31|219.11|216.31|219.11|216.31|219.06|216.26|0
1641369500000|2022-01-05 07:58:20|219.23|216.43|219.11|216.31|219.23|216.43|219.11|216.31|0
1641369510000|2022-01-05 07:58:30|219.06|216.26|219|216.2|219.06|216.26|219|216.2|0
1641369520000|2022-01-05 07:58:40|219.11|216.31|218.88|216.08|219.11|216.31|218.88|216.08|0
1641369530000|2022-01-05 07:58:50|219|216.2|218.88|216.08|219|216.2|218.88|216.08|0
1641369540000|2022-01-05 07:59:00|219|216.2|219|216.2|219|216.2|218.88|216.08|0
1641369550000|2022-01-05 07:59:10|218.94|216.14|219.11|216.31|219.11|216.31|218.94|216.14|0
1641369560000|2022-01-05 07:59:20|219.23|216.43|219.34|216.54|219.34|216.54|219.23|216.43|0
1641369570000|2022-01-05 07:59:30|219.23|216.43|219.34|216.54|219.34|216.54|219.23|216.43|0
1641369580000|2022-01-05 07:59:40|219.46|216.66|219.46|216.66|219.46|216.66|219.34|216.54|0
1641369590000|2022-01-05 07:59:50|219.34|216.54|219.34|216.54|219.34|216.54|219.34|216.54|0
1641369600000|2022-01-05 08:00:00|219.11|216.31|219.17|216.37|219.23|216.43|219.11|216.31|0
1641369610000|2022-01-05 08:00:10|219.11|216.31|219.23|216.43|219.23|216.43|218.77|215.97|0
1641369620000|2022-01-05 08:00:20|219.34|216.54|219.46|216.66|219.46|216.66|219.34|216.54|0
1641369630000|2022-01-05 08:00:30|219.34|216.54|219.34|216.54|219.34|216.54|219.23|216.43|0
1641369640000|2022-01-05 08:00:40|219.23|216.43|218.88|216.08|219.23|216.43|218.88|216.08|0
1641369650000|2022-01-05 08:00:50|218.77|215.97|218.77|215.97|218.77|215.97|218.65|215.85|0
1641369660000|2022-01-05 08:01:00|218.88|216.08|219|216.2|219|216.2|218.88|216.08|0
1641369670000|2022-01-05 08:01:10|218.88|216.08|218.88|216.08|219|216.2|218.88|216.08|0
1641369680000|2022-01-05 08:01:20|218.83|216.03|218.54|215.74|218.83|216.03|218.54|215.74|0
1641369690000|2022-01-05 08:01:30|218.42|215.62|218.65|215.85|218.65|215.85|218.42|215.62|0
1641369700000|2022-01-05 08:01:40|218.54|215.74|218.42|215.62|218.54|215.74|218.42|215.62|0
1641369710000|2022-01-05 08:01:50|218.54|215.74|218.53|215.73|218.54|215.74|218.42|215.62|0
1641369720000|2022-01-05 08:02:00|218.36|215.56|218.08|215.28|218.36|215.56|217.96|215.16|0
1641369730000|2022-01-05 08:02:10|217.96|215.16|217.85|215.05|217.96|215.16|217.85|215.05|0
1641369740000|2022-01-05 08:02:20|217.96|215.16|218.19|215.39|218.19|215.39|217.96|215.16|0
1641369750000|2022-01-05 08:02:30|218.42|215.62|218.76|215.96|218.76|215.96|218.42|215.62|0
1641369760000|2022-01-05 08:02:40|218.65|215.85|218.65|215.85|218.76|215.96|218.65|215.85|0
1641369770000|2022-01-05 08:02:50|218.88|216.08|218.99|216.19|218.99|216.19|218.88|216.08|0
1641369780000|2022-01-05 08:03:00|219.11|216.31|219.05|216.25|219.11|216.31|218.99|216.19|0
1641369790000|2022-01-05 08:03:10|218.99|216.19|219.11|216.31|219.11|216.31|218.99|216.19|0
1641369800000|2022-01-05 08:03:20|219.23|216.43|219.17|216.37|219.23|216.43|219.17|216.37|0
1641369810000|2022-01-05 08:03:30|219.11|216.31|219.23|216.43|219.23|216.43|218.99|216.19|0
1641369820000|2022-01-05 08:03:40|219.11|216.31|219.34|216.54|219.34|216.54|219.11|216.31|0
1641369830000|2022-01-05 08:03:50|219.46|216.66|219.46|216.66|219.46|216.66|219.46|216.66|0
1641369840000|2022-01-05 08:04:00|219.4|216.6|219.17|216.37|219.4|216.6|219.17|216.37|0
1641369850000|2022-01-05 08:04:10|219.22|216.42|219.11|216.31|219.22|216.42|219.11|216.31|0
1641369860000|2022-01-05 08:04:20|217.51|214.71|217.4|214.6|217.51|214.71|217.4|214.6|0
1641369870000|2022-01-05 08:04:30|217.28|214.48|217.51|214.71|217.51|214.71|217.28|214.48|0
1641369880000|2022-01-05 08:04:40|217.57|214.77|217.74|214.94|217.74|214.94|217.57|214.77|0
1641369890000|2022-01-05 08:04:50|217.92|215.12|218.21|215.41|218.21|215.41|217.92|215.12|0
1641369900000|2022-01-05 08:05:00|217.91|215.71|220.55|218.35|220.55|218.35|217.91|215.71|0
1641369910000|2022-01-05 08:05:10|220.44|218.24|220.55|218.35|220.55|218.35|220.44|218.24|0
1641369920000|2022-01-05 08:05:20|220.44|218.24|220.67|218.47|220.79|218.59|220.44|218.24|0
1641369930000|2022-01-05 08:05:30|220.79|218.59|220.67|218.47|220.79|218.59|220.67|218.47|0
1641369940000|2022-01-05 08:05:40|220.79|218.59|220.79|218.59|220.9|218.7|220.79|218.59|0
1641369950000|2022-01-05 08:05:50|220.67|218.47|220.32|218.12|220.67|218.47|220.32|218.12|0
1641369960000|2022-01-05 08:06:00|220.21|218.01|220.21|218.01|220.21|218.01|220.09|217.89|0
1641369970000|2022-01-05 08:06:10|220.15|217.95|220.44|218.24|220.44|218.24|220.09|217.89|0
1641369980000|2022-01-05 08:06:20|220.38|218.18|220.09|217.89|220.44|218.24|220.09|217.89|0
1641369990000|2022-01-05 08:06:30|220.04|217.84|220.21|218.01|220.21|218.01|219.98|217.78|0
1641370010000|2022-01-05 08:06:50|220.32|218.12|220.44|218.24|220.44|218.24|220.27|218.07|0
1641370020000|2022-01-05 08:07:00|220.32|218.12|220.21|218.01|220.32|218.12|220.21|218.01|0
1641370030000|2022-01-05 08:07:10|220.09|217.89|220.15|217.95|220.15|217.95|219.98|217.78|0
1641370040000|2022-01-05 08:07:20|220.09|217.89|219.98|217.78|220.15|217.95|219.98|217.78|0
1641370050000|2022-01-05 08:07:30|219.92|217.72|220.09|217.89|220.09|217.89|219.92|217.72|0
1641370060000|2022-01-05 08:07:40|219.98|217.78|220.04|217.84|220.09|217.89|219.98|217.78|0
1641370070000|2022-01-05 08:07:50|220.09|217.89|220.32|218.12|220.32|218.12|220.09|217.89|0
1641370080000|2022-01-05 08:08:00|220.27|218.07|220.21|218.01|220.27|218.07|220.09|217.89|0
1641370090000|2022-01-05 08:08:10|220.27|218.07|220.5|218.3|220.5|218.3|220.21|218.01|0
1641370100000|2022-01-05 08:08:20|220.44|218.24|220.55|218.35|220.55|218.35|220.38|218.18|0
1641370110000|2022-01-05 08:08:30|220.38|218.18|220.21|218.01|220.38|218.18|220.21|218.01|0
1641370120000|2022-01-05 08:08:40|220.09|217.89|220.32|218.12|220.32|218.12|220.09|217.89|0
1641370130000|2022-01-05 08:08:50|220.21|218.01|220.32|218.12|220.32|218.12|219.98|217.78|0
1641370140000|2022-01-05 08:09:00|220.21|218.01|220.09|217.89|220.21|218.01|220.09|217.89|0
1641370150000|2022-01-05 08:09:10|219.98|217.78|220.09|217.89|220.09|217.89|219.86|217.66|0
1641370160000|2022-01-05 08:09:20|219.98|217.78|219.98|217.78|220.09|217.89|219.98|217.78|0
1641370170000|2022-01-05 08:09:30|220.21|218.01|219.97|217.77|220.21|218.01|219.97|217.77|0
1641370180000|2022-01-05 08:09:40|220.03|217.83|220.09|217.89|220.09|217.89|220.03|217.83|0
1641370190000|2022-01-05 08:09:50|220.21|218.01|220.09|217.89|220.21|218.01|220.09|217.89|0
1641370200000|2022-01-05 08:10:00|220.21|218.01|220.21|218.01|220.21|218.01|220.09|217.89|0
1641370210000|2022-01-05 08:10:10|220.32|218.12|220.21|218.01|220.32|218.12|220.21|218.01|0
1641370220000|2022-01-05 08:10:20|220.32|218.12|220.21|218.01|220.32|218.12|220.21|218.01|0
1641370230000|2022-01-05 08:10:30|220.32|218.12|220.44|218.24|220.44|218.24|220.32|218.12|0
1641370250000|2022-01-05 08:10:50|220.5|218.3|220.44|218.24|220.55|218.35|220.44|218.24|0
1641370260000|2022-01-05 08:11:00|220.5|218.3|220.38|218.18|220.5|218.3|220.38|218.18|0
1641370270000|2022-01-05 08:11:10|220.44|218.24|220.2|218|220.44|218.24|220.09|217.89|0
1641370280000|2022-01-05 08:11:20|220.09|217.89|220.09|217.89|220.09|217.89|219.97|217.77|0
1641370290000|2022-01-05 08:11:30|220.15|217.95|220.32|218.12|220.32|218.12|220.15|217.95|0
1641370300000|2022-01-05 08:11:40|220.55|218.35|220.44|218.24|220.55|218.35|220.44|218.24|0
1641370310000|2022-01-05 08:11:50|220.55|218.35|220.78|218.58|220.78|218.58|220.55|218.35|0
1641370320000|2022-01-05 08:12:00|220.67|218.47|220.55|218.35|220.67|218.47|220.55|218.35|0
1641370330000|2022-01-05 08:12:10|220.32|218.12|220.2|218|220.38|218.18|220.2|218|0
1641370340000|2022-01-05 08:12:20|220.26|218.06|220.09|217.89|220.32|218.12|220.09|217.89|0
1641370350000|2022-01-05 08:12:30|220.2|218|220.09|217.89|220.2|218|220.09|217.89|0
1641370360000|2022-01-05 08:12:40|219.86|217.66|220.09|217.89|220.09|217.89|219.86|217.66|0
1641370370000|2022-01-05 08:12:50|219.97|217.77|219.86|217.66|219.97|217.77|219.86|217.66|0
1641370380000|2022-01-05 08:13:00|219.74|217.54|219.86|217.66|219.86|217.66|219.74|217.54|0
1641370390000|2022-01-05 08:13:10|219.8|217.6|219.86|217.66|219.86|217.66|219.8|217.6|0
1641370400000|2022-01-05 08:13:20|219.97|217.77|219.92|217.72|219.97|217.77|219.92|217.72|0
1641370410000|2022-01-05 08:13:30|219.97|217.77|219.74|217.54|219.97|217.77|219.74|217.54|0
1641370420000|2022-01-05 08:13:40|219.63|217.43|219.63|217.43|219.63|217.43|219.63|217.43|0
1641370430000|2022-01-05 08:13:50|219.57|217.37|219.74|217.54|219.74|217.54|219.51|217.31|0
1641370440000|2022-01-05 08:14:00|219.63|217.43|219.4|217.2|219.63|217.43|219.4|217.2|0
1641370450000|2022-01-05 08:14:10|219.28|217.08|219.05|216.85|219.28|217.08|219.05|216.85|0
1641370460000|2022-01-05 08:14:20|219.17|216.97|219.23|217.03|219.23|217.03|219.17|216.97|0
1641370470000|2022-01-05 08:14:30|219.4|217.2|219.51|217.31|219.51|217.31|219.28|217.08|0
1641370480000|2022-01-05 08:14:40|219.57|217.37|219.51|217.31|219.57|217.37|219.51|217.31|0
1641370490000|2022-01-05 08:14:50|219.63|217.43|219.63|217.43|219.63|217.43|219.63|217.43|0
1641370500000|2022-01-05 08:15:00|219.51|217.31|219.4|217.2|219.51|217.31|219.4|217.2|0
1641370510000|2022-01-05 08:15:10|219.34|217.14|219.28|217.08|219.34|217.14|219.28|217.08|0
1641370520000|2022-01-05 08:15:20|219.23|217.03|219.34|217.14|219.46|217.26|219.17|216.97|0
1641370530000|2022-01-05 08:15:30|219.28|217.08|219.4|217.2|219.4|217.2|219.28|217.08|0
1641370540000|2022-01-05 08:15:40|219.28|217.08|219.34|217.14|219.4|217.2|219.28|217.08|0
1641370550000|2022-01-05 08:15:50|219.28|217.08|219.17|216.97|219.28|217.08|219.05|216.85|0
1641370560000|2022-01-05 08:16:00|219.05|216.85|219|216.8|219.05|216.85|218.94|216.74|0
1641370570000|2022-01-05 08:16:10|218.94|216.74|218.94|216.74|218.94|216.74|218.94|216.74|0
1641370580000|2022-01-05 08:16:20|219.28|217.08|219.17|216.97|219.28|217.08|219.17|216.97|0
1641370590000|2022-01-05 08:16:30|219.11|216.91|219.05|216.85|219.11|216.91|218.94|216.74|0
1641370600000|2022-01-05 08:16:40|219|216.8|219.11|216.91|219.17|216.97|219|216.8|0
1641370610000|2022-01-05 08:16:50|219.17|216.97|219.28|217.08|219.28|217.08|219.17|216.97|0
1641370620000|2022-01-05 08:17:00|219.46|217.26|219.4|217.2|219.46|217.26|219.4|217.2|0
1641370630000|2022-01-05 08:17:10|219.34|217.14|219.22|217.02|219.34|217.14|219.22|217.02|0
1641370640000|2022-01-05 08:17:20|219.28|217.08|219.4|217.2|219.4|217.2|219.28|217.08|0
1641370650000|2022-01-05 08:17:30|219.51|217.31|219.63|217.43|219.63|217.43|219.4|217.2|0
1641370670000|2022-01-05 08:17:50|219.57|217.37|219.63|217.43|219.63|217.43|219.57|217.37|0
1641370680000|2022-01-05 08:18:00|219.57|217.37|219.63|217.43|219.63|217.43|219.51|217.31|0
1641370690000|2022-01-05 08:18:10|219.51|217.31|219.74|217.54|219.74|217.54|219.51|217.31|0
1641370700000|2022-01-05 08:18:20|219.86|217.66|219.86|217.66|219.86|217.66|219.74|217.54|0
1641370710000|2022-01-05 08:18:30|219.74|217.54|219.86|217.66|219.86|217.66|219.74|217.54|0
1641370720000|2022-01-05 08:18:40|219.97|217.77|219.97|217.77|219.97|217.77|219.97|217.77|0
1641370730000|2022-01-05 08:18:50|219.86|217.66|219.68|217.48|219.86|217.66|219.68|217.48|0
1641370740000|2022-01-05 08:19:00|219.86|217.66|219.62|217.42|219.86|217.66|219.62|217.42|0
1641370750000|2022-01-05 08:19:10|219.68|217.48|219.85|217.65|219.85|217.65|219.68|217.48|0
1641370760000|2022-01-05 08:19:20|219.8|217.6|219.85|217.65|219.85|217.65|219.74|217.54|0
1641370770000|2022-01-05 08:19:30|219.74|217.54|219.85|217.65|219.85|217.65|219.74|217.54|0
1641370780000|2022-01-05 08:19:40|219.74|217.54|219.85|217.65|219.85|217.65|219.74|217.54|0
1641370790000|2022-01-05 08:19:50|219.8|217.6|219.85|217.65|219.85|217.65|219.8|217.6|0
1641370800000|2022-01-05 08:20:00|219.97|217.77|219.97|217.77|219.97|217.77|219.97|217.77|0
1641370810000|2022-01-05 08:20:10|220.09|217.89|220.2|218|220.2|218|220.09|217.89|0
1641370830000|2022-01-05 08:20:30|220.32|218.12|220.49|218.29|220.49|218.29|220.32|218.12|0
1641370840000|2022-01-05 08:20:40|220.43|218.23|220.38|218.18|220.43|218.23|220.32|218.12|0
1641370850000|2022-01-05 08:20:50|220.43|218.23|220.2|218|220.43|218.23|220.2|218|0
1641370860000|2022-01-05 08:21:00|220.43|218.23|220.66|218.46|220.66|218.46|220.43|218.23|0
1641370870000|2022-01-05 08:21:10|220.78|218.58|220.49|218.29|220.78|218.58|220.43|218.23|0
1641370880000|2022-01-05 08:21:20|220.43|218.23|220.43|218.23|220.49|218.29|220.43|218.23|0
1641370890000|2022-01-05 08:21:30|220.55|218.35|220.78|218.58|220.78|218.58|220.55|218.35|0
1641370900000|2022-01-05 08:21:40|220.66|218.46|220.78|218.58|220.78|218.58|220.66|218.46|0
1641370910000|2022-01-05 08:21:50|220.72|218.52|220.72|218.52|220.72|218.52|220.72|218.52|0
1641370920000|2022-01-05 08:22:00|220.55|218.35|220.66|218.46|220.66|218.46|220.55|218.35|0
1641370930000|2022-01-05 08:22:10|220.72|218.52|220.84|218.64|220.84|218.64|220.72|218.52|0
1641370940000|2022-01-05 08:22:20|220.89|218.69|220.89|218.69|221.01|218.81|220.89|218.69|0
1641370950000|2022-01-05 08:22:30|221.12|218.92|220.78|218.58|221.12|218.92|220.78|218.58|0
1641370960000|2022-01-05 08:22:40|220.66|218.46|220.66|218.46|220.66|218.46|220.66|218.46|0
1641370970000|2022-01-05 08:22:50|220.55|218.35|220.55|218.35|220.55|218.35|220.55|218.35|0
1641370980000|2022-01-05 08:23:00|220.43|218.23|220.2|218|220.43|218.23|220.2|218|0
1641370990000|2022-01-05 08:23:10|220.08|217.88|220.08|217.88|220.2|218|220.08|217.88|0
1641371000000|2022-01-05 08:23:20|220.2|218|220.08|217.88|220.2|218|220.08|217.88|0
1641371010000|2022-01-05 08:23:30|219.97|217.77|219.85|217.65|219.97|217.77|219.85|217.65|0
1641371020000|2022-01-05 08:23:40|219.74|217.54|219.74|217.54|219.74|217.54|219.74|217.54|0
1641371030000|2022-01-05 08:23:50|219.85|217.65|219.85|217.65|219.85|217.65|219.85|217.65|0
1641371040000|2022-01-05 08:24:00|219.74|217.54|219.91|217.71|219.91|217.71|219.74|217.54|0
1641371050000|2022-01-05 08:24:10|219.97|217.77|219.97|217.77|219.97|217.77|219.97|217.77|0
1641371060000|2022-01-05 08:24:20|219.74|217.54|219.74|217.54|219.74|217.54|219.74|217.54|0
1641371070000|2022-01-05 08:24:30|219.85|217.65|219.85|217.65|219.85|217.65|219.85|217.65|0
1641371080000|2022-01-05 08:24:40|219.8|217.6|219.62|217.42|219.85|217.65|219.62|217.42|0
1641371090000|2022-01-05 08:24:50|219.51|217.31|219.39|217.19|219.62|217.42|219.39|217.19|0
1641371100000|2022-01-05 08:25:00|219.45|217.25|219.39|217.19|219.45|217.25|219.39|217.19|0
1641371110000|2022-01-05 08:25:10|219.34|217.14|219.39|217.19|219.39|217.19|219.34|217.14|0
1641371120000|2022-01-05 08:25:20|219.22|217.02|219.28|217.08|219.28|217.08|219.05|216.85|0
1641371130000|2022-01-05 08:25:30|219.16|216.96|219.39|217.19|219.39|217.19|219.16|216.96|0
1641371140000|2022-01-05 08:25:40|219.16|216.96|219.28|217.08|219.28|217.08|219.05|216.85|0
1641371150000|2022-01-05 08:25:50|219.16|216.96|219.16|216.96|219.22|217.02|219.16|216.96|0
1641371160000|2022-01-05 08:26:00|219.28|217.08|219.16|216.96|219.28|217.08|219.05|216.85|0
1641371170000|2022-01-05 08:26:10|219.05|216.85|219.05|216.85|219.05|216.85|219.05|216.85|0
1641371180000|2022-01-05 08:26:20|219.11|216.91|219.22|217.02|219.22|217.02|219.11|216.91|0
1641371190000|2022-01-05 08:26:30|219.16|216.96|219.22|217.02|219.22|217.02|219.16|216.96|0
1641371200000|2022-01-05 08:26:40|219.39|217.19|219.62|217.42|219.62|217.42|219.39|217.19|0
1641371210000|2022-01-05 08:26:50|219.51|217.31|219.51|217.31|219.51|217.31|219.45|217.25|0
1641371220000|2022-01-05 08:27:00|219.28|217.08|219.45|217.25|219.45|217.25|219.28|217.08|0
1641371230000|2022-01-05 08:27:10|219.51|217.31|219.51|217.31|219.51|217.31|219.51|217.31|0
1641371240000|2022-01-05 08:27:20|219.39|217.19|219.51|217.31|219.51|217.31|219.28|217.08|0
1641371250000|2022-01-05 08:27:30|219.62|217.42|219.85|217.65|219.85|217.65|219.62|217.42|0
1641371260000|2022-01-05 08:27:40|219.8|217.6|219.74|217.54|219.8|217.6|219.74|217.54|0
1641371270000|2022-01-05 08:27:50|219.8|217.6|219.85|217.65|219.85|217.65|219.8|217.6|0
1641371280000|2022-01-05 08:28:00|219.8|217.6|219.91|217.71|219.91|217.71|219.8|217.6|0
1641371290000|2022-01-05 08:28:10|219.85|217.65|219.85|217.65|219.85|217.65|219.85|217.65|0
1641371300000|2022-01-05 08:28:20|219.74|217.54|219.74|217.54|219.74|217.54|219.74|217.54|0
1641371310000|2022-01-05 08:28:30|219.62|217.42|219.8|217.6|219.8|217.6|219.62|217.42|0
1641371320000|2022-01-05 08:28:40|219.85|217.65|219.85|217.65|219.85|217.65|219.74|217.54|0
1641371330000|2022-01-05 08:28:50|219.97|217.77|219.85|217.65|219.97|217.77|219.85|217.65|0
1641371340000|2022-01-05 08:29:00|219.73|217.53|219.73|217.53|219.85|217.65|219.73|217.53|0
1641371350000|2022-01-05 08:29:10|219.85|217.65|219.85|217.65|219.85|217.65|219.73|217.53|0
1641371360000|2022-01-05 08:29:20|219.62|217.42|219.62|217.42|219.73|217.53|219.62|217.42|0
1641371370000|2022-01-05 08:29:30|219.68|217.48|219.73|217.53|219.73|217.53|219.62|217.42|0
1641371380000|2022-01-05 08:29:40|219.68|217.48|219.68|217.48|219.68|217.48|219.68|217.48|0
1641371390000|2022-01-05 08:29:50|219.73|217.53|219.85|217.65|219.85|217.65|219.73|217.53|0
1641371400000|2022-01-05 08:30:00|219.79|217.59|219.73|217.53|219.79|217.59|219.62|217.42|0
1641371410000|2022-01-05 08:30:10|219.62|217.42|219.68|217.48|219.68|217.48|219.62|217.42|0
1641371420000|2022-01-05 08:30:20|219.73|217.53|219.62|217.42|219.73|217.53|219.62|217.42|0
1641371430000|2022-01-05 08:30:30|219.39|217.19|219.39|217.19|219.39|217.19|219.39|217.19|0
1641371440000|2022-01-05 08:30:40|219.27|217.07|219.33|217.13|219.33|217.13|219.27|217.07|0
1641371450000|2022-01-05 08:30:50|219.39|217.19|219.27|217.07|219.39|217.19|219.27|217.07|0
1641371460000|2022-01-05 08:31:00|219.16|216.96|219.16|216.96|219.16|216.96|219.16|216.96|0
1641371470000|2022-01-05 08:31:10|219.27|217.07|219.04|216.84|219.27|217.07|219.04|216.84|0
1641371480000|2022-01-05 08:31:20|218.99|216.79|218.99|216.79|218.99|216.79|218.93|216.73|0
1641371490000|2022-01-05 08:31:30|218.93|216.73|219.39|217.19|219.39|217.19|218.93|216.73|0
1641371510000|2022-01-05 08:31:50|219.5|217.3|219.39|217.19|219.5|217.3|219.39|217.19|0
1641371520000|2022-01-05 08:32:00|219.27|217.07|219.27|217.07|219.27|217.07|219.27|217.07|0
1641371530000|2022-01-05 08:32:10|219.33|217.13|219.39|217.19|219.39|217.19|219.33|217.13|0
1641371540000|2022-01-05 08:32:20|219.5|217.3|219.62|217.42|219.62|217.42|219.5|217.3|0
1641371550000|2022-01-05 08:32:30|219.5|217.3|219.5|217.3|219.5|217.3|219.5|217.3|0
1641371560000|2022-01-05 08:32:40|219.39|217.19|219.39|217.19|219.5|217.3|219.39|217.19|0
1641371570000|2022-01-05 08:32:50|219.33|217.13|219.27|217.07|219.33|217.13|219.27|217.07|0
1641371580000|2022-01-05 08:33:00|219.33|217.13|219.62|217.42|219.62|217.42|219.33|217.13|0
1641371590000|2022-01-05 08:33:10|219.85|217.65|219.96|217.76|219.96|217.76|219.85|217.65|0
1641371600000|2022-01-05 08:33:20|220.08|217.88|220.19|217.99|220.19|217.99|220.08|217.88|0
1641371610000|2022-01-05 08:33:30|220.08|217.88|220.08|217.88|220.08|217.88|219.96|217.76|0
1641371620000|2022-01-05 08:33:40|220.19|217.99|220.19|217.99|220.19|217.99|220.19|217.99|0
1641371630000|2022-01-05 08:33:50|220.25|218.05|220.19|217.99|220.25|218.05|220.19|217.99|0
1641371640000|2022-01-05 08:34:00|220.14|217.94|220.14|217.94|220.14|217.94|220.08|217.88|0
1641371650000|2022-01-05 08:34:10|220.08|217.88|220.19|217.99|220.19|217.99|220.08|217.88|0
1641371660000|2022-01-05 08:34:20|220.25|218.05|220.19|217.99|220.25|218.05|220.19|217.99|0
1641371670000|2022-01-05 08:34:30|220.25|218.05|220.19|217.99|220.25|218.05|220.19|217.99|0
1641371680000|2022-01-05 08:34:40|220.25|218.05|220.37|218.17|220.37|218.17|220.25|218.05|0
1641371690000|2022-01-05 08:34:50|220.31|218.11|220.42|218.22|220.42|218.22|220.31|218.11|0
1641371700000|2022-01-05 08:35:00|220.48|218.28|220.48|218.28|220.48|218.28|220.48|218.28|0
1641371710000|2022-01-05 08:35:10|220.66|218.46|220.42|218.22|220.66|218.46|220.42|218.22|0
1641371720000|2022-01-05 08:35:20|220.31|218.11|220.31|218.11|220.42|218.22|220.31|218.11|0
1641371730000|2022-01-05 08:35:30|220.19|217.99|220.25|218.05|220.31|218.11|220.19|217.99|0
1641371740000|2022-01-05 08:35:40|220.19|217.99|220.25|218.05|220.25|218.05|220.19|217.99|0
1641371750000|2022-01-05 08:35:50|220.31|218.11|220.31|218.11|220.31|218.11|220.19|217.99|0
1641371760000|2022-01-05 08:36:00|220.37|218.17|220.42|218.22|220.42|218.22|220.37|218.17|0
1641371770000|2022-01-05 08:36:10|220.48|218.28|220.42|218.22|220.48|218.28|220.42|218.22|0
1641371780000|2022-01-05 08:36:20|220.54|218.34|220.6|218.4|220.6|218.4|220.54|218.34|0
1641371790000|2022-01-05 08:36:30|220.54|218.34|220.65|218.45|220.65|218.45|220.54|218.34|0
1641371800000|2022-01-05 08:36:40|220.77|218.57|220.83|218.63|220.83|218.63|220.77|218.57|0
1641371810000|2022-01-05 08:36:50|220.89|218.69|221|218.8|221|218.8|220.89|218.69|0
1641371820000|2022-01-05 08:37:00|220.89|218.69|220.83|218.63|220.89|218.69|220.83|218.63|0
1641371830000|2022-01-05 08:37:10|220.89|218.69|220.77|218.57|220.89|218.69|220.77|218.57|0
1641371840000|2022-01-05 08:37:20|220.65|218.45|220.54|218.34|220.65|218.45|220.48|218.28|0
1641371850000|2022-01-05 08:37:30|220.65|218.45|220.65|218.45|220.65|218.45|220.65|218.45|0
1641371860000|2022-01-05 08:37:40|220.89|218.69|220.77|218.57|220.89|218.69|220.77|218.57|0
1641371870000|2022-01-05 08:37:50|220.89|218.69|220.77|218.57|220.89|218.69|220.77|218.57|0
1641371880000|2022-01-05 08:38:00|220.65|218.45|220.65|218.45|220.65|218.45|220.54|218.34|0
1641371890000|2022-01-05 08:38:10|220.48|218.28|220.37|218.17|220.48|218.28|220.37|218.17|0
1641371900000|2022-01-05 08:38:20|220.31|218.11|220.19|217.99|220.31|218.11|220.19|217.99|0
1641371910000|2022-01-05 08:38:30|220.08|217.88|220.08|217.88|220.08|217.88|220.08|217.88|0
1641371920000|2022-01-05 08:38:40|220.14|217.94|220.31|218.11|220.31|218.11|220.14|217.94|0
1641371930000|2022-01-05 08:38:50|220.42|218.22|220.37|218.17|220.42|218.22|220.31|218.11|0
1641371940000|2022-01-05 08:39:00|220.31|218.11|220.25|218.05|220.31|218.11|220.19|217.99|0
1641371950000|2022-01-05 08:39:10|220.31|218.11|220.08|217.88|220.31|218.11|220.08|217.88|0
1641371960000|2022-01-05 08:39:20|220.19|217.99|220.19|217.99|220.19|217.99|220.19|217.99|0
1641371970000|2022-01-05 08:39:30|220.08|217.88|220.19|217.99|220.19|217.99|220.08|217.88|0
1641371980000|2022-01-05 08:39:40|220.14|217.94|220.19|217.99|220.19|217.99|220.14|217.94|0
1641371990000|2022-01-05 08:39:50|220.14|217.94|220.02|217.82|220.14|217.94|220.02|217.82|0
1641372000000|2022-01-05 08:40:00|220.08|217.88|220.08|217.88|220.08|217.88|219.96|217.76|0
1641372010000|2022-01-05 08:40:10|220.02|217.82|219.9|217.7|220.02|217.82|219.84|217.64|0
1641372020000|2022-01-05 08:40:20|219.84|217.64|219.73|217.53|219.84|217.64|219.73|217.53|0
1641372030000|2022-01-05 08:40:30|219.61|217.41|219.61|217.41|219.73|217.53|219.61|217.41|0
1641372040000|2022-01-05 08:40:40|219.56|217.36|219.27|217.07|219.56|217.36|219.27|217.07|0
1641372050000|2022-01-05 08:40:50|219.33|217.13|219.38|217.18|219.38|217.18|219.33|217.13|0
1641372060000|2022-01-05 08:41:00|219.56|217.36|219.44|217.24|219.56|217.36|219.38|217.18|0
1641372070000|2022-01-05 08:41:10|219.38|217.18|219.38|217.18|219.38|217.18|219.38|217.18|0
1641372090000|2022-01-05 08:41:30|219.61|217.41|219.96|217.76|219.96|217.76|219.61|217.41|0
1641372100000|2022-01-05 08:41:40|220.02|217.82|220.07|217.87|220.07|217.87|220.02|217.82|0
1641372110000|2022-01-05 08:41:50|219.96|217.76|220.07|217.87|220.07|217.87|219.96|217.76|0
1641372120000|2022-01-05 08:42:00|219.96|217.76|219.96|217.76|220.02|217.82|219.96|217.76|0
1641372130000|2022-01-05 08:42:10|219.84|217.64|219.96|217.76|219.96|217.76|219.84|217.64|0
1641372140000|2022-01-05 08:42:20|220.07|217.87|220.07|217.87|220.07|217.87|220.07|217.87|0
1641372150000|2022-01-05 08:42:30|219.96|217.76|219.96|217.76|220.02|217.82|219.96|217.76|0
1641372160000|2022-01-05 08:42:40|220.07|217.87|220.19|217.99|220.19|217.99|220.07|217.87|0
1641372180000|2022-01-05 08:43:00|220.07|217.87|220.07|217.87|220.07|217.87|219.96|217.76|0
1641372190000|2022-01-05 08:43:10|220.02|217.82|220.13|217.93|220.13|217.93|220.02|217.82|0
1641372200000|2022-01-05 08:43:20|220.07|217.87|219.96|217.76|220.07|217.87|219.96|217.76|0
1641372210000|2022-01-05 08:43:30|220.07|217.87|220.07|217.87|220.07|217.87|220.02|217.82|0
1641372220000|2022-01-05 08:43:40|220.02|217.82|219.96|217.76|220.02|217.82|219.96|217.76|0
1641372230000|2022-01-05 08:43:50|220.07|217.87|219.96|217.76|220.07|217.87|219.96|217.76|0
1641372240000|2022-01-05 08:44:00|219.84|217.64|219.84|217.64|219.84|217.64|219.73|217.53|0
1641372250000|2022-01-05 08:44:10|219.9|217.7|219.79|217.59|219.9|217.7|219.79|217.59|0
1641372260000|2022-01-05 08:44:20|219.84|217.64|219.73|217.53|219.9|217.7|219.73|217.53|0
1641372270000|2022-01-05 08:44:30|219.84|217.64|219.96|217.76|219.96|217.76|219.84|217.64|0
1641372290000|2022-01-05 08:44:50|220.07|217.87|220.07|217.87|220.13|217.93|220.07|217.87|0
1641372300000|2022-01-05 08:45:00|219.84|217.64|219.84|217.64|219.84|217.64|219.73|217.53|0
1641372310000|2022-01-05 08:45:10|219.73|217.53|220.13|217.93|220.13|217.93|219.73|217.53|0
1641372320000|2022-01-05 08:45:20|220.07|217.87|219.9|217.7|220.07|217.87|219.84|217.64|0
1641372330000|2022-01-05 08:45:30|219.96|217.76|219.96|217.76|219.96|217.76|219.96|217.76|0
1641372340000|2022-01-05 08:45:40|220.19|217.99|220.13|217.93|220.19|217.99|220.13|217.93|0
1641372350000|2022-01-05 08:45:50|220.19|217.99|220.13|217.93|220.19|217.99|220.13|217.93|0
1641372370000|2022-01-05 08:46:10|220.19|217.99|219.96|217.76|220.19|217.99|219.96|217.76|0
1641372380000|2022-01-05 08:46:20|220.07|217.87|220.07|217.87|220.07|217.87|220.07|217.87|0
1641372390000|2022-01-05 08:46:30|220.19|217.99|220.19|217.99|220.19|217.99|220.19|217.99|0
1641372400000|2022-01-05 08:46:40|220.13|217.93|220.19|217.99|220.25|218.05|220.13|217.93|0
1641372410000|2022-01-05 08:46:50|220.07|217.87|220.13|217.93|220.19|217.99|220.07|217.87|0
1641372420000|2022-01-05 08:47:00|219.96|217.76|219.9|217.7|219.96|217.76|219.9|217.7|0
1641372430000|2022-01-05 08:47:10|219.96|217.76|220.3|218.1|220.3|218.1|219.96|217.76|0
1641372440000|2022-01-05 08:47:20|220.25|218.05|220.19|217.99|220.25|218.05|220.19|217.99|0
1641372450000|2022-01-05 08:47:30|220.3|218.1|220.42|218.22|220.42|218.22|220.3|218.1|0
1641372460000|2022-01-05 08:47:40|220.36|218.16|220.42|218.22|220.42|218.22|220.3|218.1|0
1641372470000|2022-01-05 08:47:50|220.3|218.1|220.3|218.1|220.3|218.1|220.3|218.1|0
1641372480000|2022-01-05 08:48:00|220.25|218.05|220.25|218.05|220.25|218.05|220.25|218.05|0
1641372490000|2022-01-05 08:48:10|220.3|218.1|220.42|218.22|220.42|218.22|220.3|218.1|0
1641372500000|2022-01-05 08:48:20|220.53|218.33|220.59|218.39|220.59|218.39|220.53|218.33|0
1641372510000|2022-01-05 08:48:30|220.65|218.45|220.59|218.39|220.65|218.45|220.59|218.39|0
1641372520000|2022-01-05 08:48:40|220.65|218.45|220.53|218.33|220.65|218.45|220.53|218.33|0
1641372530000|2022-01-05 08:48:50|220.59|218.39|220.53|218.33|220.59|218.39|220.53|218.33|0
1641372540000|2022-01-05 08:49:00|220.65|218.45|220.65|218.45|220.65|218.45|220.65|218.45|0
1641372550000|2022-01-05 08:49:10|220.76|218.56|220.76|218.56|220.76|218.56|220.76|218.56|0
1641372560000|2022-01-05 08:49:20|220.88|218.68|220.88|218.68|220.88|218.68|220.88|218.68|0
1641372570000|2022-01-05 08:49:30|220.76|218.56|220.82|218.62|220.82|218.62|220.76|218.56|0
1641372580000|2022-01-05 08:49:40|220.88|218.68|220.88|218.68|220.88|218.68|220.88|218.68|0
1641372590000|2022-01-05 08:49:50|221|218.8|221|218.8|221|218.8|221|218.8|0
1641372600000|2022-01-05 08:50:00|220.88|218.68|220.88|218.68|220.88|218.68|220.88|218.68|0
1641372610000|2022-01-05 08:50:10|220.82|218.62|220.99|218.79|220.99|218.79|220.82|218.62|0
1641372620000|2022-01-05 08:50:20|221.06|218.86|221.11|218.91|221.11|218.91|221.06|218.86|0
1641372640000|2022-01-05 08:50:40|220.99|218.79|220.99|218.79|220.99|218.79|220.99|218.79|0
1641372660000|2022-01-05 08:51:00|221.11|218.91|221.05|218.85|221.11|218.91|221.05|218.85|0
1641372670000|2022-01-05 08:51:10|221.11|218.91|220.99|218.79|221.11|218.91|220.99|218.79|0
1641372680000|2022-01-05 08:51:20|220.76|218.56|220.76|218.56|220.76|218.56|220.76|218.56|0
1641372690000|2022-01-05 08:51:30|220.65|218.45|220.65|218.45|220.65|218.45|220.65|218.45|0
1641372700000|2022-01-05 08:51:40|220.71|218.51|220.65|218.45|220.71|218.51|220.65|218.45|0
1641372710000|2022-01-05 08:51:50|220.59|218.39|220.65|218.45|220.65|218.45|220.59|218.39|0
1641372720000|2022-01-05 08:52:00|220.82|218.62|220.65|218.45|220.82|218.62|220.65|218.45|0
1641372730000|2022-01-05 08:52:10|220.71|218.51|220.76|218.56|220.76|218.56|220.71|218.51|0
1641372740000|2022-01-05 08:52:20|220.82|218.62|220.88|218.68|220.88|218.68|220.76|218.56|0
1641372760000|2022-01-05 08:52:40|220.76|218.56|220.76|218.56|220.76|218.56|220.76|218.56|0
1641372770000|2022-01-05 08:52:50|220.65|218.45|220.65|218.45|220.65|218.45|220.65|218.45|0
1641372780000|2022-01-05 08:53:00|220.76|218.56|220.65|218.45|220.76|218.56|220.65|218.45|0
1641372790000|2022-01-05 08:53:10|220.71|218.51|220.65|218.45|220.71|218.51|220.53|218.33|0
1641372800000|2022-01-05 08:53:20|220.71|218.51|220.71|218.51|220.71|218.51|220.71|218.51|0
1641372810000|2022-01-05 08:53:30|220.65|218.45|220.65|218.45|220.65|218.45|220.65|218.45|0
1641372820000|2022-01-05 08:53:40|220.71|218.51|220.65|218.45|220.71|218.51|220.65|218.45|0
1641372830000|2022-01-05 08:53:50|220.76|218.56|220.65|218.45|220.76|218.56|220.65|218.45|0
1641372840000|2022-01-05 08:54:00|220.76|218.56|220.76|218.56|220.82|218.62|220.76|218.56|0
1641372850000|2022-01-05 08:54:10|220.65|218.45|220.71|218.51|220.71|218.51|220.65|218.45|0
1641372860000|2022-01-05 08:54:20|220.76|218.56|220.71|218.51|220.76|218.56|220.71|218.51|0
1641372870000|2022-01-05 08:54:30|220.76|218.56|220.76|218.56|220.76|218.56|220.71|218.51|0
1641372880000|2022-01-05 08:54:40|220.88|218.68|220.88|218.68|220.88|218.68|220.88|218.68|0
1641372920000|2022-01-05 08:55:20|220.99|218.79|220.99|218.79|220.99|218.79|220.99|218.79|0
1641372930000|2022-01-05 08:55:30|220.82|218.62|220.88|218.68|220.88|218.68|220.82|218.62|0
1641372940000|2022-01-05 08:55:40|220.99|218.79|221.11|218.91|221.22|219.02|220.99|218.79|0
1641372950000|2022-01-05 08:55:50|220.99|218.79|220.99|218.79|220.99|218.79|220.99|218.79|0
1641372960000|2022-01-05 08:56:00|220.88|218.68|220.82|218.62|220.88|218.68|220.82|218.62|0
1641372970000|2022-01-05 08:56:10|220.76|218.56|220.71|218.51|220.76|218.56|220.71|218.51|0
1641372980000|2022-01-05 08:56:20|220.64|218.44|220.88|218.68|220.88|218.68|220.64|218.44|0
1641372990000|2022-01-05 08:56:30|220.94|218.74|220.88|218.68|220.94|218.74|220.88|218.68|0
1641373000000|2022-01-05 08:56:40|220.76|218.56|220.76|218.56|220.76|218.56|220.76|218.56|0
1641373010000|2022-01-05 08:56:50|220.64|218.44|220.64|218.44|220.64|218.44|220.64|218.44|0
1641373020000|2022-01-05 08:57:00|220.59|218.39|220.53|218.33|220.59|218.39|220.53|218.33|0
1641373030000|2022-01-05 08:57:10|220.41|218.21|220.41|218.21|220.41|218.21|220.41|218.21|0
1641373040000|2022-01-05 08:57:20|220.3|218.1|220.3|218.1|220.41|218.21|220.3|218.1|0
1641373050000|2022-01-05 08:57:30|220.41|218.21|220.41|218.21|220.41|218.21|220.41|218.21|0
1641373060000|2022-01-05 08:57:40|220.3|218.1|220.41|218.21|220.41|218.21|220.3|218.1|0
1641373070000|2022-01-05 08:57:50|220.53|218.33|220.53|218.33|220.53|218.33|220.47|218.27|0
1641373080000|2022-01-05 08:58:00|220.47|218.27|220.41|218.21|220.47|218.27|220.41|218.21|0
1641373100000|2022-01-05 08:58:20|220.36|218.16|220.36|218.16|220.36|218.16|220.36|218.16|0
1641373110000|2022-01-05 08:58:30|220.41|218.21|220.18|217.98|220.41|218.21|220.18|217.98|0
1641373120000|2022-01-05 08:58:40|220.07|217.87|220.3|218.1|220.3|218.1|220.07|217.87|0
1641373130000|2022-01-05 08:58:50|220.18|217.98|220.18|217.98|220.18|217.98|220.18|217.98|0
1641373140000|2022-01-05 08:59:00|220.07|217.87|220.07|217.87|220.07|217.87|220.07|217.87|0
1641373150000|2022-01-05 08:59:10|220.13|217.93|220.18|217.98|220.18|217.98|220.13|217.93|0
1641373160000|2022-01-05 08:59:20|220.07|217.87|220.07|217.87|220.13|217.93|220.07|217.87|0
1641373170000|2022-01-05 08:59:30|220.18|217.98|220.3|218.1|220.3|218.1|220.18|217.98|0
1641373180000|2022-01-05 08:59:40|220.24|218.04|220.24|218.04|220.24|218.04|220.24|218.04|0
1641373190000|2022-01-05 08:59:50|220.18|217.98|220.3|218.1|220.3|218.1|220.18|217.98|0
1641373200000|2022-01-05 09:00:00|220.18|217.98|219.95|217.75|220.18|217.98|219.95|217.75|0
1641373210000|2022-01-05 09:00:10|219.84|217.64|219.84|217.64|219.84|217.64|219.84|217.64|0
1641373220000|2022-01-05 09:00:20|219.83|217.63|219.6|217.4|219.83|217.63|219.6|217.4|0
1641373230000|2022-01-05 09:00:30|219.49|217.29|219.49|217.29|219.49|217.29|219.37|217.17|0
1641373240000|2022-01-05 09:00:40|219.37|217.17|219.49|217.29|219.49|217.29|219.37|217.17|0
1641373250000|2022-01-05 09:00:50|219.37|217.17|219.49|217.29|219.49|217.29|219.37|217.17|0
1641373260000|2022-01-05 09:01:00|219.6|217.4|219.83|217.63|219.83|217.63|219.6|217.4|0
1641373270000|2022-01-05 09:01:10|219.95|217.75|219.83|217.63|220.07|217.87|219.83|217.63|0
1641373280000|2022-01-05 09:01:20|219.95|217.75|220.07|217.87|220.07|217.87|219.95|217.75|0
1641373290000|2022-01-05 09:01:30|220.3|218.1|220.3|218.1|220.3|218.1|220.3|218.1|0
1641373300000|2022-01-05 09:01:40|220.41|218.21|220.47|218.27|220.53|218.33|220.41|218.21|0
1641373310000|2022-01-05 09:01:50|220.53|218.33|220.53|218.33|220.64|218.44|220.53|218.33|0
1641373320000|2022-01-05 09:02:00|220.59|218.39|220.64|218.44|220.64|218.44|220.59|218.39|0
1641373330000|2022-01-05 09:02:10|220.41|218.21|220.41|218.21|220.41|218.21|220.41|218.21|0
1641373340000|2022-01-05 09:02:20|220.47|218.27|220.53|218.33|220.53|218.33|220.47|218.27|0
1641373350000|2022-01-05 09:02:30|220.41|218.21|220.41|218.21|220.41|218.21|220.41|218.21|0
1641373370000|2022-01-05 09:02:50|220.47|218.27|220.41|218.21|220.47|218.27|220.41|218.21|0
1641373380000|2022-01-05 09:03:00|220.47|218.27|220.41|218.21|220.47|218.27|220.3|218.1|0
1641373390000|2022-01-05 09:03:10|220.3|218.1|220.3|218.1|220.36|218.16|220.3|218.1|0
1641373400000|2022-01-05 09:03:20|220.18|217.98|220.01|217.81|220.18|217.98|219.95|217.75|0
1641373410000|2022-01-05 09:03:30|220.06|217.86|220.01|217.81|220.06|217.86|219.95|217.75|0
1641373420000|2022-01-05 09:03:40|219.83|217.63|219.72|217.52|219.83|217.63|219.72|217.52|0
1641373430000|2022-01-05 09:03:50|219.78|217.58|219.72|217.52|219.78|217.58|219.72|217.52|0
1641373440000|2022-01-05 09:04:00|219.6|217.4|219.6|217.4|219.6|217.4|219.6|217.4|0
1641373450000|2022-01-05 09:04:10|219.49|217.29|219.55|217.35|219.6|217.4|219.49|217.29|0
1641373460000|2022-01-05 09:04:20|219.49|217.29|219.6|217.4|219.72|217.52|219.49|217.29|0
1641373470000|2022-01-05 09:04:30|219.72|217.52|220.01|217.81|220.01|217.81|219.72|217.52|0
1641373480000|2022-01-05 09:04:40|219.89|217.69|219.72|217.52|219.89|217.69|219.72|217.52|0
1641373490000|2022-01-05 09:04:50|219.78|217.58|219.83|217.63|219.83|217.63|219.78|217.58|0
1641373500000|2022-01-05 09:05:00|219.78|217.58|219.83|217.63|219.83|217.63|219.72|217.52|0
1641373510000|2022-01-05 09:05:10|219.72|217.52|219.72|217.52|219.72|217.52|219.72|217.52|0
1641373520000|2022-01-05 09:05:20|219.26|217.06|219.26|217.06|219.26|217.06|219.26|217.06|0
1641373530000|2022-01-05 09:05:30|219.14|216.94|219.14|216.94|219.26|217.06|219.14|216.94|0
1641373540000|2022-01-05 09:05:40|219.03|216.83|219.14|216.94|219.14|216.94|219.03|216.83|0
1641373550000|2022-01-05 09:05:50|219.03|216.83|219.14|216.94|219.14|216.94|219.03|216.83|0
1641373560000|2022-01-05 09:06:00|219.03|216.83|218.91|216.71|219.14|216.94|218.91|216.71|0
1641373570000|2022-01-05 09:06:10|218.68|216.48|218.91|216.71|218.91|216.71|218.68|216.48|0
1641373580000|2022-01-05 09:06:20|218.86|216.66|219.03|216.83|219.03|216.83|218.8|216.6|0
1641373590000|2022-01-05 09:06:30|218.91|216.71|218.97|216.77|218.97|216.77|218.91|216.71|0
1641373600000|2022-01-05 09:06:40|219.26|217.06|219.14|216.94|219.26|217.06|219.14|216.94|0
1641373610000|2022-01-05 09:06:50|219.2|217|219.03|216.83|219.2|217|219.03|216.83|0
1641373620000|2022-01-05 09:07:00|218.91|216.71|218.91|216.71|218.91|216.71|218.91|216.71|0
1641373630000|2022-01-05 09:07:10|219.03|216.83|218.97|216.77|219.03|216.83|218.97|216.77|0
1641373640000|2022-01-05 09:07:20|219.03|216.83|219.03|216.83|219.03|216.83|219.03|216.83|0
1641373650000|2022-01-05 09:07:30|219.14|216.94|219.09|216.89|219.14|216.94|219.09|216.89|0
1641373660000|2022-01-05 09:07:40|219.03|216.83|219.03|216.83|219.03|216.83|219.03|216.83|0
1641373670000|2022-01-05 09:07:50|218.91|216.71|219.14|216.94|219.14|216.94|218.91|216.71|0
1641373680000|2022-01-05 09:08:00|219.2|217|219.14|216.94|219.2|217|219.03|216.83|0
1641373700000|2022-01-05 09:08:20|219.26|217.06|219.37|217.17|219.37|217.17|219.26|217.06|0
1641373740000|2022-01-05 09:09:00|219.49|217.29|219.6|217.4|219.6|217.4|219.49|217.29|0
1641373750000|2022-01-05 09:09:10|219.49|217.29|219.48|217.28|219.49|217.29|219.48|217.28|0
1641373760000|2022-01-05 09:09:20|219.37|217.17|219.25|217.05|219.37|217.17|219.25|217.05|0
1641373770000|2022-01-05 09:09:30|219.37|217.17|219.37|217.17|219.37|217.17|219.31|217.11|0
1641373780000|2022-01-05 09:09:40|219.31|217.11|219.14|216.94|219.37|217.17|219.14|216.94|0
1641373790000|2022-01-05 09:09:50|219.25|217.05|219.25|217.05|219.25|217.05|219.2|217|0
1641373800000|2022-01-05 09:10:00|219.14|216.94|219.25|217.05|219.25|217.05|219.14|216.94|0
1641373810000|2022-01-05 09:10:10|219.37|217.17|219.25|217.05|219.37|217.17|219.25|217.05|0
1641373820000|2022-01-05 09:10:20|219.2|217|219.14|216.94|219.2|217|219.14|216.94|0
1641373840000|2022-01-05 09:10:40|219.25|217.05|219.25|217.05|219.25|217.05|219.25|217.05|0
1641373850000|2022-01-05 09:10:50|219.14|216.94|219.08|216.88|219.14|216.94|219.08|216.88|0
1641373860000|2022-01-05 09:11:00|219.14|216.94|219.14|216.94|219.14|216.94|219.02|216.82|0
1641373870000|2022-01-05 09:11:10|219.25|217.05|219.25|217.05|219.25|217.05|219.25|217.05|0
1641373880000|2022-01-05 09:11:20|219.48|217.28|219.48|217.28|219.48|217.28|219.48|217.28|0
1641373890000|2022-01-05 09:11:30|219.37|217.17|219.37|217.17|219.37|217.17|219.37|217.17|0
1641373900000|2022-01-05 09:11:40|219.25|217.05|219.31|217.11|219.31|217.11|219.25|217.05|0
1641373910000|2022-01-05 09:11:50|219.25|217.05|219.48|217.28|219.48|217.28|219.25|217.05|0
1641373930000|2022-01-05 09:12:10|219.6|217.4|219.54|217.34|219.6|217.4|219.54|217.34|0
1641373940000|2022-01-05 09:12:20|219.6|217.4|219.37|217.17|219.6|217.4|219.37|217.17|0
1641373960000|2022-01-05 09:12:40|219.25|217.05|219.37|217.17|219.37|217.17|219.25|217.05|0
1641373970000|2022-01-05 09:12:50|219.48|217.28|219.48|217.28|219.48|217.28|219.48|217.28|0
1641373980000|2022-01-05 09:13:00|219.37|217.17|219.25|217.05|219.48|217.28|219.25|217.05|0
1641373990000|2022-01-05 09:13:10|219.14|216.94|219.14|216.94|219.2|217|219.14|216.94|0
1641374000000|2022-01-05 09:13:20|219.02|216.82|218.91|216.71|219.02|216.82|218.91|216.71|0
1641374010000|2022-01-05 09:13:30|218.79|216.59|218.79|216.59|218.79|216.59|218.56|216.36|0
1641374020000|2022-01-05 09:13:40|218.68|216.48|218.56|216.36|218.68|216.48|218.56|216.36|0
1641374030000|2022-01-05 09:13:50|218.45|216.25|218.45|216.25|218.45|216.25|218.45|216.25|0
1641374040000|2022-01-05 09:14:00|218.22|216.02|218.1|215.9|218.33|216.13|218.1|215.9|0
1641374050000|2022-01-05 09:14:10|217.99|215.79|217.99|215.79|217.99|215.79|217.99|215.79|0
1641374060000|2022-01-05 09:14:20|217.87|215.67|217.99|215.79|217.99|215.79|217.87|215.67|0
1641374080000|2022-01-05 09:14:40|217.87|215.67|217.99|215.79|217.99|215.79|217.87|215.67|0
1641374100000|2022-01-05 09:15:00|218.33|216.13|217.99|215.79|218.33|216.13|217.99|215.79|0
1641374110000|2022-01-05 09:15:10|218.05|215.85|217.99|215.79|218.05|215.85|217.99|215.79|0
1641374120000|2022-01-05 09:15:20|217.87|215.67|217.99|215.79|217.99|215.79|217.87|215.67|0
1641374130000|2022-01-05 09:15:30|217.87|215.67|217.87|215.67|217.93|215.73|217.87|215.67|0
1641374140000|2022-01-05 09:15:40|217.99|215.79|217.42|215.22|217.99|215.79|217.42|215.22|0
1641374150000|2022-01-05 09:15:50|217.3|215.1|216.96|214.76|217.3|215.1|216.96|214.76|0
1641374160000|2022-01-05 09:16:00|217.19|214.99|217.07|214.87|217.19|214.99|217.07|214.87|0
1641374170000|2022-01-05 09:16:10|216.96|214.76|216.84|214.64|216.96|214.76|216.84|214.64|0
1641374180000|2022-01-05 09:16:20|216.73|214.53|216.73|214.53|216.84|214.64|216.73|214.53|0
1641374190000|2022-01-05 09:16:30|216.84|214.64|216.84|214.64|216.84|214.64|216.84|214.64|0
1641374200000|2022-01-05 09:16:40|216.79|214.59|216.84|214.64|216.84|214.64|216.79|214.59|0
1641374210000|2022-01-05 09:16:50|216.96|214.76|217.07|214.87|217.07|214.87|216.96|214.76|0
1641374220000|2022-01-05 09:17:00|216.96|214.76|216.96|214.76|216.96|214.76|216.96|214.76|0
1641374230000|2022-01-05 09:17:10|217.02|214.82|217.07|214.87|217.07|214.87|216.9|214.7|0
1641374240000|2022-01-05 09:17:20|216.96|214.76|217.3|215.1|217.3|215.1|216.96|214.76|0
1641374250000|2022-01-05 09:17:30|217.19|214.99|217.19|214.99|217.19|214.99|217.19|214.99|0
1641374260000|2022-01-05 09:17:40|217.3|215.1|217.19|214.99|217.3|215.1|217.19|214.99|0
1641374270000|2022-01-05 09:17:50|217.3|215.1|217.64|215.44|217.64|215.44|217.3|215.1|0
1641374280000|2022-01-05 09:18:00|217.41|215.21|217.53|215.33|217.53|215.33|217.41|215.21|0
1641374290000|2022-01-05 09:18:10|217.76|215.56|217.64|215.44|217.76|215.56|217.64|215.44|0
1641374300000|2022-01-05 09:18:20|217.53|215.33|217.53|215.33|217.53|215.33|217.53|215.33|0
1641374310000|2022-01-05 09:18:30|217.47|215.27|217.53|215.33|217.53|215.33|217.47|215.27|0
1641374320000|2022-01-05 09:18:40|217.64|215.44|217.64|215.44|217.64|215.44|217.59|215.39|0
1641374330000|2022-01-05 09:18:50|217.59|215.39|217.64|215.44|217.64|215.44|217.53|215.33|0
1641374340000|2022-01-05 09:19:00|217.76|215.56|217.76|215.56|217.76|215.56|217.76|215.56|0
1641374350000|2022-01-05 09:19:10|217.59|215.39|217.53|215.33|217.59|215.39|217.53|215.33|0
1641374360000|2022-01-05 09:19:20|217.41|215.21|217.41|215.21|217.53|215.33|217.41|215.21|0
1641374370000|2022-01-05 09:19:30|217.53|215.33|217.47|215.27|217.53|215.33|217.47|215.27|0
1641374380000|2022-01-05 09:19:40|217.53|215.33|217.53|215.33|217.53|215.33|217.53|215.33|0
1641374400000|2022-01-05 09:20:00|217.41|215.21|217.41|215.21|217.41|215.21|217.41|215.21|0
1641374410000|2022-01-05 09:20:10|217.19|214.99|217.24|215.04|217.24|215.04|217.19|214.99|0
1641374420000|2022-01-05 09:20:20|217.3|215.1|217.07|214.87|217.3|215.1|217.07|214.87|0
1641374440000|2022-01-05 09:20:40|216.96|214.76|216.96|214.76|216.96|214.76|216.84|214.64|0
1641374450000|2022-01-05 09:20:50|216.9|214.7|216.96|214.76|217.02|214.82|216.9|214.7|0
1641374460000|2022-01-05 09:21:00|217.07|214.87|217.07|214.87|217.07|214.87|217.07|214.87|0
1641374470000|2022-01-05 09:21:10|216.96|214.76|217.18|214.98|217.18|214.98|216.96|214.76|0
1641374480000|2022-01-05 09:21:20|217.3|215.1|217.24|215.04|217.3|215.1|217.24|215.04|0
1641374490000|2022-01-05 09:21:30|217.3|215.1|217.24|215.04|217.3|215.1|217.18|214.98|0
1641374500000|2022-01-05 09:21:40|217.3|215.1|217.53|215.33|217.53|215.33|217.3|215.1|0
1641374520000|2022-01-05 09:22:00|217.41|215.21|217.41|215.21|217.41|215.21|217.41|215.21|0
1641374530000|2022-01-05 09:22:10|217.3|215.1|217.18|214.98|217.3|215.1|217.13|214.93|0
1641374540000|2022-01-05 09:22:20|217.3|215.1|217.3|215.1|217.3|215.1|217.3|215.1|0
1641374560000|2022-01-05 09:22:40|217.36|215.16|217.3|215.1|217.36|215.16|217.3|215.1|0
1641374570000|2022-01-05 09:22:50|217.36|215.16|217.41|215.21|217.41|215.21|217.36|215.16|0
1641374580000|2022-01-05 09:23:00|217.47|215.27|217.53|215.33|217.53|215.33|217.47|215.27|0
1641374590000|2022-01-05 09:23:10|217.59|215.39|217.76|215.56|217.76|215.56|217.53|215.33|0
1641374600000|2022-01-05 09:23:20|217.64|215.44|217.64|215.44|217.64|215.44|217.64|215.44|0
1641374610000|2022-01-05 09:23:30|217.41|215.21|217.53|215.33|217.53|215.33|217.41|215.21|0
1641374620000|2022-01-05 09:23:40|217.59|215.39|217.59|215.39|217.59|215.39|217.59|215.39|0
1641374630000|2022-01-05 09:23:50|217.53|215.33|217.64|215.44|217.64|215.44|217.53|215.33|0
1641374640000|2022-01-05 09:24:00|217.7|215.5|217.59|215.39|217.7|215.5|217.59|215.39|0
1641374650000|2022-01-05 09:24:10|217.64|215.44|217.41|215.21|217.64|215.44|217.41|215.21|0
1641374670000|2022-01-05 09:24:30|217.3|215.1|217.3|215.1|217.3|215.1|217.3|215.1|0
1641374680000|2022-01-05 09:24:40|217.41|215.21|217.3|215.1|217.41|215.21|217.3|215.1|0
1641374690000|2022-01-05 09:24:50|217.41|215.21|217.41|215.21|217.41|215.21|217.41|215.21|0
1641374700000|2022-01-05 09:25:00|217.53|215.33|217.53|215.33|217.53|215.33|217.47|215.27|0
1641374710000|2022-01-05 09:25:10|217.41|215.21|217.41|215.21|217.41|215.21|217.41|215.21|0
1641374720000|2022-01-05 09:25:20|217.36|215.16|217.41|215.21|217.41|215.21|217.36|215.16|0
1641374730000|2022-01-05 09:25:30|217.3|215.1|217.3|215.1|217.3|215.1|217.3|215.1|0
1641374740000|2022-01-05 09:25:40|217.36|215.16|217.3|215.1|217.36|215.16|217.3|215.1|0
1641374750000|2022-01-05 09:25:50|217.41|215.21|217.41|215.21|217.41|215.21|217.41|215.21|0
1641374780000|2022-01-05 09:26:20|217.3|215.1|217.3|215.1|217.3|215.1|217.3|215.1|0
1641374790000|2022-01-05 09:26:30|217.41|215.21|217.3|215.1|217.41|215.21|217.3|215.1|0
1641374800000|2022-01-05 09:26:40|217.36|215.16|217.3|215.1|217.36|215.16|217.3|215.1|0
1641374810000|2022-01-05 09:26:50|217.41|215.21|217.41|215.21|217.41|215.21|217.41|215.21|0
1641374820000|2022-01-05 09:27:00|217.3|215.1|217.41|215.21|217.41|215.21|217.3|215.1|0
1641374830000|2022-01-05 09:27:10|217.3|215.1|217.41|215.21|217.41|215.21|217.3|215.1|0
1641374840000|2022-01-05 09:27:20|217.52|215.32|217.64|215.44|217.64|215.44|217.52|215.32|0
1641374860000|2022-01-05 09:27:40|217.52|215.32|217.64|215.44|217.64|215.44|217.52|215.32|0
1641374890000|2022-01-05 09:28:10|217.52|215.32|217.52|215.32|217.52|215.32|217.52|215.32|0
1641374910000|2022-01-05 09:28:30|217.41|215.21|217.41|215.21|217.47|215.27|217.41|215.21|0
1641374930000|2022-01-05 09:28:50|217.52|215.32|217.64|215.44|217.64|215.44|217.52|215.32|0
1641374940000|2022-01-05 09:29:00|217.75|215.55|217.75|215.55|217.75|215.55|217.75|215.55|0
1641374950000|2022-01-05 09:29:10|217.64|215.44|217.64|215.44|217.64|215.44|217.64|215.44|0
1641374960000|2022-01-05 09:29:20|217.58|215.38|217.64|215.44|217.64|215.44|217.58|215.38|0
1641374980000|2022-01-05 09:29:40|217.52|215.32|217.64|215.44|217.64|215.44|217.52|215.32|0
1641374990000|2022-01-05 09:29:50|217.58|215.38|217.64|215.44|217.64|215.44|217.58|215.38|0
1641375000000|2022-01-05 09:30:00|217.58|215.38|217.64|215.44|217.64|215.44|217.58|215.38|0
1641375050000|2022-01-05 09:30:50|217.52|215.32|217.52|215.32|217.52|215.32|217.52|215.32|0
1641375060000|2022-01-05 09:31:00|217.58|215.38|217.52|215.32|217.58|215.38|217.52|215.32|0
1641375080000|2022-01-05 09:31:20|217.75|215.55|217.64|215.44|217.75|215.55|217.64|215.44|0
1641375100000|2022-01-05 09:31:40|217.87|215.67|217.87|215.67|217.87|215.67|217.87|215.67|0
1641375110000|2022-01-05 09:31:50|217.98|215.78|217.98|215.78|217.98|215.78|217.98|215.78|0
1641375120000|2022-01-05 09:32:00|218.04|215.84|217.87|215.67|218.04|215.84|217.87|215.67|0
1641375130000|2022-01-05 09:32:10|217.75|215.55|217.75|215.55|217.75|215.55|217.75|215.55|0
1641375140000|2022-01-05 09:32:20|217.87|215.67|217.75|215.55|217.87|215.67|217.75|215.55|0
1641375180000|2022-01-05 09:33:00|217.64|215.44|217.64|215.44|217.64|215.44|217.64|215.44|0
1641375190000|2022-01-05 09:33:10|217.75|215.55|217.75|215.55|217.75|215.55|217.75|215.55|0
1641375260000|2022-01-05 09:34:20|217.52|215.32|217.64|215.44|217.64|215.44|217.52|215.32|0
1641375270000|2022-01-05 09:34:30|217.81|215.61|217.86|215.66|217.86|215.66|217.75|215.55|0
1641375290000|2022-01-05 09:34:50|217.75|215.55|217.86|215.66|217.86|215.66|217.75|215.55|0
1641375300000|2022-01-05 09:35:00|217.81|215.61|217.75|215.55|217.86|215.66|217.75|215.55|0
1641375310000|2022-01-05 09:35:10|217.81|215.61|217.86|215.66|217.98|215.78|217.81|215.61|0
1641375330000|2022-01-05 09:35:30|217.92|215.72|217.98|215.78|217.98|215.78|217.92|215.72|0
1641375340000|2022-01-05 09:35:40|217.86|215.66|217.86|215.66|217.86|215.66|217.86|215.66|0
1641375350000|2022-01-05 09:35:50|217.75|215.55|217.86|215.66|217.86|215.66|217.75|215.55|0
1641375360000|2022-01-05 09:36:00|217.75|215.55|217.75|215.55|217.75|215.55|217.75|215.55|0
1641375370000|2022-01-05 09:36:10|217.63|215.43|217.75|215.55|217.75|215.55|217.63|215.43|0
1641375390000|2022-01-05 09:36:30|217.86|215.66|217.86|215.66|217.92|215.72|217.86|215.66|0
1641375400000|2022-01-05 09:36:40|217.92|215.72|217.86|215.66|217.92|215.72|217.86|215.66|0
1641375410000|2022-01-05 09:36:50|217.98|215.78|217.86|215.66|217.98|215.78|217.86|215.66|0
1641375420000|2022-01-05 09:37:00|217.75|215.55|217.63|215.43|217.75|215.55|217.63|215.43|0
1641375430000|2022-01-05 09:37:10|217.75|215.55|217.75|215.55|217.75|215.55|217.69|215.49|0
1641375440000|2022-01-05 09:37:20|217.92|215.72|217.98|215.78|217.98|215.78|217.92|215.72|0
1641375460000|2022-01-05 09:37:40|217.92|215.72|217.86|215.66|217.92|215.72|217.86|215.66|0
1641375470000|2022-01-05 09:37:50|217.75|215.55|217.69|215.49|217.75|215.55|217.69|215.49|0
1641375480000|2022-01-05 09:38:00|217.75|215.55|217.81|215.61|217.81|215.61|217.75|215.55|0
1641375490000|2022-01-05 09:38:10|217.86|215.66|217.86|215.66|217.86|215.66|217.86|215.66|0
1641375500000|2022-01-05 09:38:20|217.98|215.78|217.92|215.72|217.98|215.78|217.92|215.72|0
1641375510000|2022-01-05 09:38:30|217.86|215.66|217.86|215.66|217.86|215.66|217.81|215.61|0
1641375530000|2022-01-05 09:38:50|217.98|215.78|217.98|215.78|217.98|215.78|217.98|215.78|0
1641375540000|2022-01-05 09:39:00|217.86|215.66|217.98|215.78|217.98|215.78|217.86|215.66|0
1641375550000|2022-01-05 09:39:10|218.09|215.89|218.21|216.01|218.21|216.01|218.09|215.89|0
1641375560000|2022-01-05 09:39:20|218.32|216.12|218.27|216.07|218.32|216.12|218.27|216.07|0
1641375570000|2022-01-05 09:39:30|218.21|216.01|218.32|216.12|218.32|216.12|218.21|216.01|0
1641375580000|2022-01-05 09:39:40|218.44|216.24|218.44|216.24|218.44|216.24|218.44|216.24|0
1641375600000|2022-01-05 09:40:00|218.5|216.3|218.44|216.24|218.5|216.3|218.44|216.24|0
1641375610000|2022-01-05 09:40:10|218.49|216.29|218.55|216.35|218.55|216.35|218.49|216.29|0
1641375620000|2022-01-05 09:40:20|218.44|216.24|218.44|216.24|218.44|216.24|218.44|216.24|0
1641375630000|2022-01-05 09:40:30|218.55|216.35|218.55|216.35|218.55|216.35|218.55|216.35|0
1641375640000|2022-01-05 09:40:40|218.66|216.46|218.66|216.46|218.66|216.46|218.61|216.41|0
1641375650000|2022-01-05 09:40:50|218.55|216.35|218.55|216.35|218.55|216.35|218.55|216.35|0
1641375660000|2022-01-05 09:41:00|218.43|216.23|218.43|216.23|218.49|216.29|218.43|216.23|0
1641375680000|2022-01-05 09:41:20|218.32|216.12|218.32|216.12|218.32|216.12|218.32|216.12|0
1641375690000|2022-01-05 09:41:30|218.21|216.01|218.43|216.23|218.43|216.23|218.21|216.01|0
1641375700000|2022-01-05 09:41:40|218.32|216.12|218.43|216.23|218.43|216.23|218.32|216.12|0
1641375710000|2022-01-05 09:41:50|218.55|216.35|218.43|216.23|218.55|216.35|218.43|216.23|0
1641375720000|2022-01-05 09:42:00|218.26|216.06|218.2|216|218.26|216.06|218.2|216|0
1641375730000|2022-01-05 09:42:10|218.09|215.89|217.98|215.78|218.09|215.89|217.98|215.78|0
1641375740000|2022-01-05 09:42:20|217.86|215.66|217.86|215.66|217.86|215.66|217.86|215.66|0
1641375750000|2022-01-05 09:42:30|217.98|215.78|217.98|215.78|217.98|215.78|217.98|215.78|0
1641375760000|2022-01-05 09:42:40|218.2|216|218.2|216|218.2|216|218.2|216|0
1641375770000|2022-01-05 09:42:50|218.09|215.89|218.09|215.89|218.2|216|218.09|215.89|0
1641375790000|2022-01-05 09:43:10|217.98|215.78|217.86|215.66|217.98|215.78|217.86|215.66|0
1641375800000|2022-01-05 09:43:20|217.98|215.78|217.97|215.77|217.98|215.78|217.97|215.77|0
1641375830000|2022-01-05 09:43:50|217.86|215.66|217.86|215.66|217.92|215.72|217.86|215.66|0
1641375840000|2022-01-05 09:44:00|217.75|215.55|217.69|215.49|217.75|215.55|217.63|215.43|0
1641375850000|2022-01-05 09:44:10|217.63|215.43|217.63|215.43|217.63|215.43|217.52|215.32|0
1641375860000|2022-01-05 09:44:20|217.69|215.49|217.75|215.55|217.75|215.55|217.63|215.43|0
1641375870000|2022-01-05 09:44:30|217.69|215.49|217.75|215.55|217.75|215.55|217.69|215.49|0
1641375880000|2022-01-05 09:44:40|217.63|215.43|217.86|215.66|217.86|215.66|217.63|215.43|0
1641375890000|2022-01-05 09:44:50|217.97|215.77|217.86|215.66|217.97|215.77|217.86|215.66|0
1641375900000|2022-01-05 09:45:00|218.09|215.89|218.09|215.89|218.09|215.89|218.09|215.89|0
1641375910000|2022-01-05 09:45:10|218.03|215.83|217.92|215.72|218.09|215.89|217.92|215.72|0
1641375920000|2022-01-05 09:45:20|217.8|215.6|217.86|215.66|217.86|215.66|217.74|215.54|0
1641375930000|2022-01-05 09:45:30|217.74|215.54|217.74|215.54|217.74|215.54|217.74|215.54|0
1641375940000|2022-01-05 09:45:40|217.63|215.43|217.52|215.32|217.63|215.43|217.52|215.32|0
1641375960000|2022-01-05 09:46:00|217.63|215.43|217.74|215.54|217.74|215.54|217.63|215.43|0
1641375970000|2022-01-05 09:46:10|217.8|215.6|217.97|215.77|217.97|215.77|217.8|215.6|0
1641375980000|2022-01-05 09:46:20|217.86|215.66|217.86|215.66|217.97|215.77|217.86|215.66|0
1641375990000|2022-01-05 09:46:30|217.92|215.72|217.97|215.77|217.97|215.77|217.92|215.72|0
1641376010000|2022-01-05 09:46:50|218.09|215.89|218.09|215.89|218.09|215.89|218.09|215.89|0
1641376020000|2022-01-05 09:47:00|217.97|215.77|218.09|215.89|218.09|215.89|217.97|215.77|0
1641376030000|2022-01-05 09:47:10|218.2|216|218.2|216|218.2|216|218.2|216|0
1641376040000|2022-01-05 09:47:20|218.26|216.06|218.43|216.23|218.43|216.23|218.26|216.06|0
1641376050000|2022-01-05 09:47:30|218.55|216.35|218.43|216.23|218.55|216.35|218.43|216.23|0
1641376060000|2022-01-05 09:47:40|218.32|216.12|218.32|216.12|218.32|216.12|218.32|216.12|0
1641376070000|2022-01-05 09:47:50|218.38|216.18|218.32|216.12|218.38|216.18|218.32|216.12|0
1641376080000|2022-01-05 09:48:00|218.15|215.95|218.09|215.89|218.15|215.95|218.09|215.89|0
1641376090000|2022-01-05 09:48:10|217.97|215.77|217.92|215.72|217.97|215.77|217.92|215.72|0
1641376100000|2022-01-05 09:48:20|217.86|215.66|217.92|215.72|217.92|215.72|217.86|215.66|0
1641376110000|2022-01-05 09:48:30|217.86|215.66|217.92|215.72|217.97|215.77|217.86|215.66|0
1641376120000|2022-01-05 09:48:40|217.97|215.77|217.97|215.77|217.97|215.77|217.92|215.72|0
1641376130000|2022-01-05 09:48:50|218.03|215.83|217.97|215.77|218.09|215.89|217.97|215.77|0
1641376140000|2022-01-05 09:49:00|218.03|215.83|217.97|215.77|218.03|215.83|217.97|215.77|0
1641376150000|2022-01-05 09:49:10|217.86|215.66|217.97|215.77|217.97|215.77|217.86|215.66|0
1641376160000|2022-01-05 09:49:20|217.92|215.72|217.92|215.72|217.97|215.77|217.92|215.72|0
1641376170000|2022-01-05 09:49:30|217.97|215.77|218.2|216|218.2|216|217.97|215.77|0
1641376180000|2022-01-05 09:49:40|218.09|215.89|218.09|215.89|218.09|215.89|218.09|215.89|0
1641376210000|2022-01-05 09:50:10|218.03|215.83|217.86|215.66|218.03|215.83|217.86|215.66|0
1641376230000|2022-01-05 09:50:30|217.97|215.77|217.97|215.77|217.97|215.77|217.97|215.77|0
1641376240000|2022-01-05 09:50:40|218.03|215.83|217.97|215.77|218.03|215.83|217.97|215.77|0
1641376260000|2022-01-05 09:51:00|217.92|215.72|217.8|215.6|217.92|215.72|217.8|215.6|0
1641376270000|2022-01-05 09:51:10|217.86|215.66|217.86|215.66|217.86|215.66|217.86|215.66|0
1641376280000|2022-01-05 09:51:20|217.8|215.6|217.86|215.66|217.86|215.66|217.8|215.6|0
1641376290000|2022-01-05 09:51:30|217.97|215.77|217.97|215.77|217.97|215.77|217.97|215.77|0
1641376300000|2022-01-05 09:51:40|217.86|215.66|217.86|215.66|217.86|215.66|217.86|215.66|0
1641376310000|2022-01-05 09:51:50|217.92|215.72|217.97|215.77|217.97|215.77|217.92|215.72|0
1641376320000|2022-01-05 09:52:00|217.92|215.72|217.97|215.77|217.97|215.77|217.92|215.72|0
1641376330000|2022-01-05 09:52:10|217.92|215.72|217.86|215.66|217.97|215.77|217.86|215.66|0
1641376340000|2022-01-05 09:52:20|217.92|215.72|217.97|215.77|217.97|215.77|217.92|215.72|0
1641376350000|2022-01-05 09:52:30|217.92|215.72|217.86|215.66|217.92|215.72|217.86|215.66|0
1641376360000|2022-01-05 09:52:40|217.97|215.77|218.09|215.89|218.09|215.89|217.92|215.72|0
1641376370000|2022-01-05 09:52:50|218.2|216|218.2|216|218.2|216|218.2|216|0
1641376380000|2022-01-05 09:53:00|218.31|216.11|218.31|216.11|218.31|216.11|218.31|216.11|0
1641376400000|2022-01-05 09:53:20|218.2|216|218.08|215.88|218.2|216|218.08|215.88|0
1641376410000|2022-01-05 09:53:30|218.2|216|218.08|215.88|218.2|216|218.08|215.88|0
1641376440000|2022-01-05 09:54:00|217.97|215.77|217.97|215.77|218.08|215.88|217.97|215.77|0
1641376450000|2022-01-05 09:54:10|218.08|215.88|218.08|215.88|218.14|215.94|218.08|215.88|0
1641376470000|2022-01-05 09:54:30|217.97|215.77|217.97|215.77|217.97|215.77|217.97|215.77|0
1641376490000|2022-01-05 09:54:50|217.85|215.65|217.91|215.71|217.91|215.71|217.85|215.65|0
1641376500000|2022-01-05 09:55:00|217.85|215.65|218.08|215.88|218.2|216|217.85|215.65|0
1641376510000|2022-01-05 09:55:10|218.2|216|218.14|215.94|218.2|216|218.14|215.94|0
1641376520000|2022-01-05 09:55:20|218.08|215.88|218.08|215.88|218.08|215.88|218.08|215.88|0
1641376530000|2022-01-05 09:55:30|218.14|215.94|218.03|215.83|218.14|215.94|218.03|215.83|0
1641376540000|2022-01-05 09:55:40|217.97|215.77|218.08|215.88|218.08|215.88|217.97|215.77|0
1641376550000|2022-01-05 09:55:50|218.14|215.94|218.08|215.88|218.14|215.94|218.08|215.88|0
1641376560000|2022-01-05 09:56:00|218.2|216|218.08|215.88|218.2|216|218.08|215.88|0
1641376570000|2022-01-05 09:56:10|217.97|215.77|217.97|215.77|217.97|215.77|217.97|215.77|0
1641376580000|2022-01-05 09:56:20|218.08|215.88|218.08|215.88|218.08|215.88|218.08|215.88|0
1641376610000|2022-01-05 09:56:50|218.03|215.83|217.97|215.77|218.03|215.83|217.97|215.77|0
1641376620000|2022-01-05 09:57:00|217.74|215.54|217.51|215.31|217.74|215.54|217.51|215.31|0
1641376640000|2022-01-05 09:57:20|217.46|215.26|217.28|215.08|217.46|215.26|217.28|215.08|0
1641376650000|2022-01-05 09:57:30|217.23|215.03|217.28|215.08|217.28|215.08|217.23|215.03|0
1641376660000|2022-01-05 09:57:40|217.4|215.2|217.4|215.2|217.4|215.2|217.4|215.2|0
1641376670000|2022-01-05 09:57:50|217.45|215.25|217.51|215.31|217.51|215.31|217.45|215.25|0
1641376680000|2022-01-05 09:58:00|217.62|215.42|217.74|215.54|217.74|215.54|217.62|215.42|0
1641376690000|2022-01-05 09:58:10|217.62|215.42|217.74|215.54|217.74|215.54|217.62|215.42|0
1641376700000|2022-01-05 09:58:20|217.85|215.65|217.8|215.6|217.85|215.65|217.8|215.6|0
1641376710000|2022-01-05 09:58:30|217.85|215.65|217.85|215.65|217.97|215.77|217.85|215.65|0
1641376720000|2022-01-05 09:58:40|217.74|215.54|217.74|215.54|217.74|215.54|217.74|215.54|0
1641376730000|2022-01-05 09:58:50|217.8|215.6|217.85|215.65|217.85|215.65|217.74|215.54|0
1641376740000|2022-01-05 09:59:00|217.74|215.54|217.62|215.42|217.74|215.54|217.62|215.42|0
1641376750000|2022-01-05 09:59:10|217.68|215.48|217.62|215.42|217.68|215.48|217.62|215.42|0
1641376760000|2022-01-05 09:59:20|217.57|215.37|217.62|215.42|217.62|215.42|217.57|215.37|0
1641376770000|2022-01-05 09:59:30|217.57|215.37|217.62|215.42|217.62|215.42|217.57|215.37|0
1641376780000|2022-01-05 09:59:40|217.51|215.31|217.51|215.31|217.51|215.31|217.51|215.31|0
1641376790000|2022-01-05 09:59:50|217.57|215.37|217.57|215.37|217.57|215.37|217.57|215.37|0
1641376800000|2022-01-05 10:00:00|217.39|215.19|217.51|215.31|217.51|215.31|217.39|215.19|0
1641376810000|2022-01-05 10:00:10|217.39|215.19|217.39|215.19|217.45|215.25|217.39|215.19|0
1641376820000|2022-01-05 10:00:20|217.51|215.31|217.51|215.31|217.51|215.31|217.51|215.31|0
1641376830000|2022-01-05 10:00:30|217.62|215.42|217.68|215.48|217.68|215.48|217.62|215.42|0
1641376840000|2022-01-05 10:00:40|217.74|215.54|217.74|215.54|217.74|215.54|217.74|215.54|0
1641376850000|2022-01-05 10:00:50|217.68|215.48|217.62|215.42|217.68|215.48|217.62|215.42|0
1641376860000|2022-01-05 10:01:00|217.57|215.37|217.45|215.25|217.57|215.37|217.45|215.25|0
1641376870000|2022-01-05 10:01:10|217.51|215.31|217.51|215.31|217.51|215.31|217.51|215.31|0
1641376880000|2022-01-05 10:01:20|217.28|215.08|217.28|215.08|217.39|215.19|217.22|215.02|0
1641376890000|2022-01-05 10:01:30|217.39|215.19|217.39|215.19|217.39|215.19|217.39|215.19|0
1641376920000|2022-01-05 10:02:00|217.28|215.08|217.28|215.08|217.39|215.19|217.28|215.08|0
1641376930000|2022-01-05 10:02:10|217.16|214.96|216.94|214.74|217.16|214.96|216.94|214.74|0
1641376950000|2022-01-05 10:02:30|216.82|214.62|216.82|214.62|216.82|214.62|216.82|214.62|0
1641376970000|2022-01-05 10:02:50|216.59|214.39|216.71|214.51|216.71|214.51|216.59|214.39|0
1641376980000|2022-01-05 10:03:00|216.59|214.39|216.59|214.39|216.59|214.39|216.59|214.39|0
1641376990000|2022-01-05 10:03:10|216.65|214.45|216.71|214.51|216.71|214.51|216.59|214.39|0
1641377000000|2022-01-05 10:03:20|216.59|214.39|216.71|214.51|216.71|214.51|216.59|214.39|0
1641377010000|2022-01-05 10:03:30|216.59|214.39|216.59|214.39|216.59|214.39|216.59|214.39|0
1641377030000|2022-01-05 10:03:50|216.48|214.28|216.48|214.28|216.48|214.28|216.48|214.28|0
1641377040000|2022-01-05 10:04:00|216.36|214.16|216.48|214.28|216.48|214.28|216.36|214.16|0
1641377060000|2022-01-05 10:04:20|216.59|214.39|216.59|214.39|216.59|214.39|216.59|214.39|0
1641377090000|2022-01-05 10:04:50|216.71|214.51|216.82|214.62|216.82|214.62|216.71|214.51|0
1641377120000|2022-01-05 10:05:20|216.59|214.39|216.71|214.51|216.71|214.51|216.59|214.39|0
1641377130000|2022-01-05 10:05:30|216.77|214.57|216.82|214.62|216.82|214.62|216.71|214.51|0
1641377140000|2022-01-05 10:05:40|216.93|214.73|216.71|214.51|216.93|214.73|216.71|214.51|0
1641377150000|2022-01-05 10:05:50|216.77|214.57|216.82|214.62|216.82|214.62|216.71|214.51|0
1641377160000|2022-01-05 10:06:00|216.71|214.51|216.82|214.62|216.82|214.62|216.59|214.39|0
1641377170000|2022-01-05 10:06:10|216.71|214.51|216.71|214.51|216.71|214.51|216.71|214.51|0
1641377180000|2022-01-05 10:06:20|216.65|214.45|216.71|214.51|216.71|214.51|216.65|214.45|0
1641377200000|2022-01-05 10:06:40|216.82|214.62|216.82|214.62|216.82|214.62|216.82|214.62|0
1641377210000|2022-01-05 10:06:50|216.93|214.73|216.93|214.73|216.93|214.73|216.93|214.73|0
1641377220000|2022-01-05 10:07:00|216.82|214.62|216.82|214.62|216.82|214.62|216.82|214.62|0
1641377240000|2022-01-05 10:07:20|216.71|214.51|216.59|214.39|216.71|214.51|216.59|214.39|0
1641377250000|2022-01-05 10:07:30|216.71|214.51|216.71|214.51|216.71|214.51|216.71|214.51|0
1641377260000|2022-01-05 10:07:40|216.59|214.39|216.59|214.39|216.59|214.39|216.59|214.39|0
1641377280000|2022-01-05 10:08:00|216.71|214.51|216.59|214.39|216.71|214.51|216.59|214.39|0
1641377300000|2022-01-05 10:08:20|216.48|214.28|216.48|214.28|216.48|214.28|216.48|214.28|0
1641377310000|2022-01-05 10:08:30|216.36|214.16|216.25|214.05|216.36|214.16|216.25|214.05|0
1641377320000|2022-01-05 10:08:40|216.13|213.93|216.13|213.93|216.13|213.93|216.13|213.93|0
1641377330000|2022-01-05 10:08:50|216.19|213.99|216.02|213.82|216.25|214.05|216.02|213.82|0
1641377340000|2022-01-05 10:09:00|216.13|213.93|215.91|213.71|216.13|213.93|215.79|213.59|0
1641377350000|2022-01-05 10:09:10|215.79|213.59|215.79|213.59|215.79|213.59|215.79|213.59|0
1641377360000|2022-01-05 10:09:20|215.85|213.65|216.02|213.82|216.02|213.82|215.85|213.65|0
1641377380000|2022-01-05 10:09:40|215.91|213.71|216.02|213.82|216.02|213.82|215.91|213.71|0
1641377400000|2022-01-05 10:10:00|215.91|213.71|216.02|213.82|216.02|213.82|215.91|213.71|0
1641377410000|2022-01-05 10:10:10|215.91|213.71|215.91|213.71|215.91|213.71|215.91|213.71|0
1641377430000|2022-01-05 10:10:30|215.85|213.65|215.79|213.59|215.85|213.65|215.79|213.59|0
1641377440000|2022-01-05 10:10:40|215.91|213.71|216.02|213.82|216.02|213.82|215.91|213.71|0
1641377480000|2022-01-05 10:11:20|216.36|214.16|216.36|214.16|216.36|214.16|216.36|214.16|0
1641377490000|2022-01-05 10:11:30|216.48|214.28|216.36|214.16|216.48|214.28|216.36|214.16|0
1641377510000|2022-01-05 10:11:50|216.31|214.11|216.36|214.16|216.48|214.28|216.31|214.11|0
1641377520000|2022-01-05 10:12:00|216.42|214.22|216.36|214.16|216.42|214.22|216.36|214.16|0
1641377540000|2022-01-05 10:12:20|216.47|214.27|216.36|214.16|216.47|214.27|216.36|214.16|0
1641377550000|2022-01-05 10:12:30|216.47|214.27|216.47|214.27|216.47|214.27|216.47|214.27|0
1641377560000|2022-01-05 10:12:40|216.36|214.16|216.36|214.16|216.36|214.16|216.36|214.16|0
1641377570000|2022-01-05 10:12:50|216.47|214.27|217.27|215.07|217.27|215.07|216.47|214.27|0
1641377590000|2022-01-05 10:13:10|217.05|214.85|217.05|214.85|217.05|214.85|217.05|214.85|0
1641377600000|2022-01-05 10:13:20|217.16|214.96|217.22|215.02|217.27|215.07|217.16|214.96|0
1641377610000|2022-01-05 10:13:30|217.27|215.07|217.27|215.07|217.27|215.07|217.27|215.07|0
1641377620000|2022-01-05 10:13:40|217.16|214.96|217.16|214.96|217.16|214.96|217.16|214.96|0
1641377630000|2022-01-05 10:13:50|217.22|215.02|217.16|214.96|217.22|215.02|217.16|214.96|0
1641377650000|2022-01-05 10:14:10|217.1|214.9|217.16|214.96|217.16|214.96|217.1|214.9|0
1641377660000|2022-01-05 10:14:20|217.04|214.84|217.04|214.84|217.16|214.96|217.04|214.84|0
1641377670000|2022-01-05 10:14:30|217.16|214.96|217.04|214.84|217.16|214.96|217.04|214.84|0
1641377680000|2022-01-05 10:14:40|217.16|214.96|217.04|214.84|217.16|214.96|216.93|214.73|0
1641377690000|2022-01-05 10:14:50|216.93|214.73|216.93|214.73|216.93|214.73|216.93|214.73|0
1641377700000|2022-01-05 10:15:00|217.04|214.84|217.04|214.84|217.04|214.84|217.04|214.84|0
1641377710000|2022-01-05 10:15:10|216.93|214.73|216.93|214.73|216.93|214.73|216.93|214.73|0
1641377720000|2022-01-05 10:15:20|217.04|214.84|217.16|214.96|217.16|214.96|217.04|214.84|0
1641377730000|2022-01-05 10:15:30|217.1|214.9|217.04|214.84|217.16|214.96|217.04|214.84|0
1641377740000|2022-01-05 10:15:40|217.16|214.96|217.04|214.84|217.16|214.96|217.04|214.84|0
1641377750000|2022-01-05 10:15:50|217.1|214.9|217.16|214.96|217.16|214.96|217.1|214.9|0
1641377770000|2022-01-05 10:16:10|217.04|214.84|217.1|214.9|217.1|214.9|217.04|214.84|0
1641377780000|2022-01-05 10:16:20|217.04|214.84|217.16|214.96|217.16|214.96|217.04|214.84|0
1641377790000|2022-01-05 10:16:30|217.27|215.07|217.27|215.07|217.27|215.07|217.27|215.07|0
1641377800000|2022-01-05 10:16:40|217.16|214.96|217.27|215.07|217.27|215.07|217.16|214.96|0
1641377810000|2022-01-05 10:16:50|217.22|215.02|217.27|215.07|217.27|215.07|217.16|214.96|0
1641377840000|2022-01-05 10:17:20|217.16|214.96|217.16|214.96|217.16|214.96|217.16|214.96|0
1641377860000|2022-01-05 10:17:40|217.04|214.84|217.04|214.84|217.04|214.84|217.04|214.84|0
1641377870000|2022-01-05 10:17:50|217.1|214.9|217.1|214.9|217.1|214.9|217.1|214.9|0
1641377880000|2022-01-05 10:18:00|217.04|214.84|217.04|214.84|217.04|214.84|217.04|214.84|0
1641377900000|2022-01-05 10:18:20|217.16|214.96|217.04|214.84|217.16|214.96|217.04|214.84|0
1641377910000|2022-01-05 10:18:30|216.93|214.73|216.93|214.73|217.04|214.84|216.93|214.73|0
1641377920000|2022-01-05 10:18:40|217.04|214.84|217.04|214.84|217.04|214.84|217.04|214.84|0
1641377960000|2022-01-05 10:19:20|216.93|214.73|216.93|214.73|216.93|214.73|216.93|214.73|0
1641377970000|2022-01-05 10:19:30|217.04|214.84|217.16|214.96|217.16|214.96|217.04|214.84|0
1641377980000|2022-01-05 10:19:40|217.04|214.84|217.04|214.84|217.04|214.84|217.04|214.84|0
1641377990000|2022-01-05 10:19:50|217.1|214.9|217.16|214.96|217.16|214.96|217.1|214.9|0
1641378000000|2022-01-05 10:20:00|217.04|214.84|217.16|214.96|217.16|214.96|217.04|214.84|0
1641378010000|2022-01-05 10:20:10|217.1|214.9|217.04|214.84|217.1|214.9|217.04|214.84|0
1641378020000|2022-01-05 10:20:20|216.93|214.73|216.93|214.73|216.93|214.73|216.93|214.73|0
1641378030000|2022-01-05 10:20:30|216.81|214.61|216.81|214.61|216.81|214.61|216.81|214.61|0
1641378040000|2022-01-05 10:20:40|216.87|214.67|216.87|214.67|216.87|214.67|216.81|214.61|0
1641378050000|2022-01-05 10:20:50|216.93|214.73|216.93|214.73|216.93|214.73|216.93|214.73|0
1641378060000|2022-01-05 10:21:00|216.81|214.61|216.87|214.67|216.87|214.67|216.81|214.61|0
1641378070000|2022-01-05 10:21:10|216.81|214.61|216.93|214.73|216.93|214.73|216.81|214.61|0
1641378080000|2022-01-05 10:21:20|216.87|214.67|216.87|214.67|216.87|214.67|216.87|214.67|0
1641378090000|2022-01-05 10:21:30|216.93|214.73|216.93|214.73|216.93|214.73|216.93|214.73|0
1641378110000|2022-01-05 10:21:50|217.27|215.07|217.27|215.07|217.27|215.07|217.27|215.07|0
1641378120000|2022-01-05 10:22:00|217.38|215.18|217.27|215.07|217.38|215.18|217.27|215.07|0
1641378130000|2022-01-05 10:22:10|217.38|215.18|217.27|215.07|217.38|215.18|217.27|215.07|0
1641378150000|2022-01-05 10:22:30|217.15|214.95|217.15|214.95|217.15|214.95|217.15|214.95|0
1641378180000|2022-01-05 10:23:00|217.04|214.84|217.04|214.84|217.04|214.84|216.93|214.73|0
1641378190000|2022-01-05 10:23:10|217.15|214.95|217.27|215.07|217.27|215.07|217.15|214.95|0
1641378200000|2022-01-05 10:23:20|217.38|215.18|217.5|215.3|217.5|215.3|217.38|215.18|0
1641378210000|2022-01-05 10:23:30|217.44|215.24|217.44|215.24|217.44|215.24|217.44|215.24|0
1641378220000|2022-01-05 10:23:40|217.38|215.18|217.38|215.18|217.38|215.18|217.38|215.18|0
1641378230000|2022-01-05 10:23:50|217.27|215.07|217.27|215.07|217.27|215.07|217.27|215.07|0
1641378240000|2022-01-05 10:24:00|217.21|215.01|217.27|215.07|217.27|215.07|217.15|214.95|0
1641378250000|2022-01-05 10:24:10|217.15|214.95|217.04|214.84|217.15|214.95|216.98|214.78|0
1641378260000|2022-01-05 10:24:20|216.98|214.78|217.04|214.84|217.04|214.84|216.98|214.78|0
1641378280000|2022-01-05 10:24:40|217.15|214.95|217.27|215.07|217.27|215.07|217.15|214.95|0
1641378300000|2022-01-05 10:25:00|217.15|214.95|217.15|214.95|217.15|214.95|217.15|214.95|0
1641378310000|2022-01-05 10:25:10|217.21|215.01|217.04|214.84|217.21|215.01|217.04|214.84|0
1641378320000|2022-01-05 10:25:20|216.98|214.78|217.04|214.84|217.04|214.84|216.92|214.72|0
1641378330000|2022-01-05 10:25:30|217.1|214.9|217.04|214.84|217.1|214.9|217.04|214.84|0
1641378340000|2022-01-05 10:25:40|216.98|214.78|216.92|214.72|217.04|214.84|216.92|214.72|0
1641378360000|2022-01-05 10:26:00|216.98|214.78|216.92|214.72|216.98|214.78|216.92|214.72|0
1641378390000|2022-01-05 10:26:30|217.04|214.84|217.04|214.84|217.04|214.84|217.04|214.84|0
1641378420000|2022-01-05 10:27:00|216.92|214.72|216.98|214.78|217.04|214.84|216.92|214.72|0
1641378430000|2022-01-05 10:27:10|216.92|214.72|216.92|214.72|216.92|214.72|216.92|214.72|0
1641378450000|2022-01-05 10:27:30|216.81|214.61|216.92|214.72|216.92|214.72|216.81|214.61|0
1641378470000|2022-01-05 10:27:50|216.98|214.78|216.92|214.72|217.04|214.84|216.92|214.72|0
1641378490000|2022-01-05 10:28:10|216.81|214.61|216.92|214.72|216.92|214.72|216.81|214.61|0
1641378540000|2022-01-05 10:29:00|216.87|214.67|216.92|214.72|216.92|214.72|216.81|214.61|0
1641378550000|2022-01-05 10:29:10|216.81|214.61|216.81|214.61|216.81|214.61|216.81|214.61|0
1641378570000|2022-01-05 10:29:30|216.64|214.44|216.47|214.27|216.64|214.44|216.47|214.27|0
1641378590000|2022-01-05 10:29:50|216.53|214.33|216.35|214.15|216.58|214.38|216.35|214.15|0
1641378600000|2022-01-05 10:30:00|216.47|214.27|216.12|213.92|216.47|214.27|216.12|213.92|0
1641378610000|2022-01-05 10:30:10|216.18|213.98|215.9|213.7|216.18|213.98|215.9|213.7|0
1641378620000|2022-01-05 10:30:20|216.01|213.81|216.12|213.92|216.12|213.92|216.01|213.81|0
1641378630000|2022-01-05 10:30:30|216.01|213.81|216.01|213.81|216.01|213.81|215.9|213.7|0
1641378650000|2022-01-05 10:30:50|215.9|213.7|215.9|213.7|215.9|213.7|215.9|213.7|0
1641378660000|2022-01-05 10:31:00|216.01|213.81|216.01|213.81|216.01|213.81|216.01|213.81|0
1641378670000|2022-01-05 10:31:10|215.9|213.7|215.9|213.7|215.9|213.7|215.9|213.7|0
1641378720000|2022-01-05 10:32:00|216.01|213.81|215.9|213.7|216.01|213.81|215.9|213.7|0
1641378740000|2022-01-05 10:32:20|216.98|214.78|216.92|214.72|216.98|214.78|216.92|214.72|0
1641378750000|2022-01-05 10:32:30|217.04|214.84|217.04|214.84|217.04|214.84|217.04|214.84|0
1641378760000|2022-01-05 10:32:40|217.26|215.06|217.15|214.95|217.26|215.06|217.15|214.95|0
1641378770000|2022-01-05 10:32:50|217.04|214.84|217.04|214.84|217.04|214.84|217.04|214.84|0
1641378780000|2022-01-05 10:33:00|216.92|214.72|217.15|214.95|217.15|214.95|216.92|214.72|0
1641378790000|2022-01-05 10:33:10|217.21|215.01|217.21|215.01|217.21|215.01|217.15|214.95|0
1641378800000|2022-01-05 10:33:20|217.15|214.95|217.26|215.06|217.26|215.06|217.15|214.95|0
1641378830000|2022-01-05 10:33:50|217.15|214.95|217.38|215.18|217.38|215.18|217.15|214.95|0
1641378840000|2022-01-05 10:34:00|217.26|215.06|217.15|214.95|217.26|215.06|217.15|214.95|0
1641378850000|2022-01-05 10:34:10|217.26|215.06|217.38|215.18|217.38|215.18|217.26|215.06|0
1641378860000|2022-01-05 10:34:20|217.49|215.29|217.49|215.29|217.49|215.29|217.49|215.29|0
1641378870000|2022-01-05 10:34:30|217.61|215.41|217.38|215.18|217.61|215.41|217.38|215.18|0
1641378880000|2022-01-05 10:34:40|217.26|215.06|217.21|215.01|217.26|215.06|217.21|215.01|0
1641378890000|2022-01-05 10:34:50|217.15|214.95|217.26|215.06|217.26|215.06|217.15|214.95|0
1641378900000|2022-01-05 10:35:00|217.15|214.95|217.49|215.29|217.49|215.29|217.15|214.95|0
1641378910000|2022-01-05 10:35:10|217.55|215.35|217.38|215.18|217.55|215.35|217.38|215.18|0
1641378930000|2022-01-05 10:35:30|217.44|215.24|217.49|215.29|217.49|215.29|217.38|215.18|0
1641378940000|2022-01-05 10:35:40|217.61|215.41|217.61|215.41|217.61|215.41|217.61|215.41|0
1641378950000|2022-01-05 10:35:50|217.49|215.29|217.38|215.18|217.49|215.29|217.38|215.18|0
1641378960000|2022-01-05 10:36:00|217.49|215.29|217.61|215.41|217.61|215.41|217.49|215.29|0
1641378970000|2022-01-05 10:36:10|217.72|215.52|217.83|215.63|217.83|215.63|217.72|215.52|0
1641378990000|2022-01-05 10:36:30|217.78|215.58|217.83|215.63|217.83|215.63|217.78|215.58|0
1641379000000|2022-01-05 10:36:40|217.72|215.52|217.38|215.18|217.72|215.52|217.38|215.18|0
1641379010000|2022-01-05 10:36:50|217.26|215.06|217.15|214.95|217.26|215.06|217.15|214.95|0
1641379020000|2022-01-05 10:37:00|217.26|215.06|217.15|214.95|217.26|215.06|217.15|214.95|0
1641379030000|2022-01-05 10:37:10|217.26|215.06|217.38|215.18|217.38|215.18|217.26|215.06|0
1641379040000|2022-01-05 10:37:20|217.26|215.06|217.26|215.06|217.32|215.12|217.26|215.06|0
1641379050000|2022-01-05 10:37:30|217.38|215.18|217.38|215.18|217.38|215.18|217.38|215.18|0
1641379060000|2022-01-05 10:37:40|217.49|215.29|217.49|215.29|217.49|215.29|217.49|215.29|0
1641379070000|2022-01-05 10:37:50|217.72|215.52|217.72|215.52|217.72|215.52|217.72|215.52|0
1641379080000|2022-01-05 10:38:00|217.66|215.46|217.72|215.52|217.72|215.52|217.6|215.4|0
1641379090000|2022-01-05 10:38:10|217.66|215.46|217.72|215.52|217.72|215.52|217.6|215.4|0
1641379110000|2022-01-05 10:38:30|218.06|215.86|218.18|215.98|218.18|215.98|218.06|215.86|0
1641379130000|2022-01-05 10:38:50|218.06|215.86|218.06|215.86|218.06|215.86|218.06|215.86|0
1641379140000|2022-01-05 10:39:00|217.95|215.75|217.83|215.63|217.95|215.75|217.83|215.63|0
1641379150000|2022-01-05 10:39:10|217.72|215.52|217.83|215.63|217.83|215.63|217.72|215.52|0
1641379180000|2022-01-05 10:39:40|217.72|215.52|217.83|215.63|217.83|215.63|217.72|215.52|0
1641379190000|2022-01-05 10:39:50|217.95|215.75|217.95|215.75|217.95|215.75|217.95|215.75|0
1641379200000|2022-01-05 10:40:00|217.83|215.63|218.06|215.86|218.06|215.86|217.83|215.63|0
1641379210000|2022-01-05 10:40:10|217.95|215.75|217.95|215.75|217.95|215.75|217.95|215.75|0
1641379220000|2022-01-05 10:40:20|218.06|215.86|218.01|215.81|218.06|215.86|217.95|215.75|0
1641379230000|2022-01-05 10:40:30|217.95|215.75|217.95|215.75|218.06|215.86|217.95|215.75|0
1641379240000|2022-01-05 10:40:40|218.06|215.86|218.18|215.98|218.18|215.98|218.06|215.86|0
1641379250000|2022-01-05 10:40:50|218.06|215.86|218.06|215.86|218.06|215.86|218.06|215.86|0
1641379260000|2022-01-05 10:41:00|218.18|215.98|218.18|215.98|218.29|216.09|218.18|215.98|0
1641379270000|2022-01-05 10:41:10|218.06|215.86|218.06|215.86|218.06|215.86|218.06|215.86|0
1641379290000|2022-01-05 10:41:30|217.95|215.75|218.06|215.86|218.06|215.86|217.95|215.75|0
1641379310000|2022-01-05 10:41:50|218.18|215.98|218.06|215.86|218.18|215.98|218.06|215.86|0
1641379320000|2022-01-05 10:42:00|218.18|215.98|218.01|215.81|218.18|215.98|217.95|215.75|0
1641379330000|2022-01-05 10:42:10|217.95|215.75|217.95|215.75|217.95|215.75|217.95|215.75|0
1641379340000|2022-01-05 10:42:20|217.83|215.63|217.83|215.63|217.83|215.63|217.83|215.63|0
1641379360000|2022-01-05 10:42:40|217.78|215.58|217.83|215.63|217.83|215.63|217.72|215.52|0
1641379380000|2022-01-05 10:43:00|218.06|215.86|217.95|215.75|218.06|215.86|217.95|215.75|0
1641379390000|2022-01-05 10:43:10|218.06|215.86|218.06|215.86|218.06|215.86|218.06|215.86|0
1641379400000|2022-01-05 10:43:20|217.95|215.75|217.95|215.75|218.01|215.81|217.95|215.75|0
1641379410000|2022-01-05 10:43:30|218.06|215.86|218.17|215.97|218.17|215.97|218.06|215.86|0
1641379420000|2022-01-05 10:43:40|218.29|216.09|218.17|215.97|218.29|216.09|218.17|215.97|0
1641379430000|2022-01-05 10:43:50|218.29|216.09|218.29|216.09|218.29|216.09|218.17|215.97|0
1641379450000|2022-01-05 10:44:10|218.17|215.97|218.29|216.09|218.4|216.2|218.17|215.97|0
1641379460000|2022-01-05 10:44:20|218.35|216.15|218.4|216.2|218.4|216.2|218.35|216.15|0
1641379480000|2022-01-05 10:44:40|218.52|216.32|218.4|216.2|218.52|216.32|218.4|216.2|0
1641379490000|2022-01-05 10:44:50|218.52|216.32|218.4|216.2|218.52|216.32|218.4|216.2|0
1641379500000|2022-01-05 10:45:00|218.29|216.09|218.29|216.09|218.29|216.09|218.29|216.09|0
1641379510000|2022-01-05 10:45:10|218.4|216.2|218.52|216.32|218.52|216.32|218.4|216.2|0
1641379520000|2022-01-05 10:45:20|218.4|216.2|218.29|216.09|218.52|216.32|218.29|216.09|0
1641379540000|2022-01-05 10:45:40|218.35|216.15|218.35|216.15|218.35|216.15|218.35|216.15|0
1641379550000|2022-01-05 10:45:50|218.4|216.2|218.17|215.97|218.4|216.2|218.17|215.97|0
1641379570000|2022-01-05 10:46:10|218.06|215.86|218.17|215.97|218.17|215.97|218.06|215.86|0
1641379580000|2022-01-05 10:46:20|218.06|215.86|218|215.8|218.06|215.86|217.94|215.74|0
1641379590000|2022-01-05 10:46:30|217.94|215.74|218.29|216.09|218.29|216.09|217.94|215.74|0
1641379600000|2022-01-05 10:46:40|218.4|216.2|218.4|216.2|218.52|216.32|218.4|216.2|0
1641379630000|2022-01-05 10:47:10|218.52|216.32|218.4|216.2|218.52|216.32|218.4|216.2|0
1641379640000|2022-01-05 10:47:20|218.46|216.26|218.46|216.26|218.46|216.26|218.4|216.2|0
1641379650000|2022-01-05 10:47:30|218.52|216.32|218.4|216.2|218.52|216.32|218.4|216.2|0
1641379670000|2022-01-05 10:47:50|218.46|216.26|218.4|216.2|218.52|216.32|218.4|216.2|0
1641379680000|2022-01-05 10:48:00|218.52|216.32|218.52|216.32|218.52|216.32|218.52|216.32|0
1641379690000|2022-01-05 10:48:10|218.4|216.2|218.4|216.2|218.46|216.26|218.4|216.2|0
1641379700000|2022-01-05 10:48:20|218.35|216.15|218.17|215.97|218.35|216.15|218.17|215.97|0
1641379710000|2022-01-05 10:48:30|218.29|216.09|218.29|216.09|218.29|216.09|218.29|216.09|0
1641379720000|2022-01-05 10:48:40|218.23|216.03|218.29|216.09|218.29|216.09|218.23|216.03|0
1641379740000|2022-01-05 10:49:00|218.17|215.97|218.17|215.97|218.23|216.03|218.17|215.97|0
1641379750000|2022-01-05 10:49:10|218.23|216.03|218.06|215.86|218.23|216.03|218.06|215.86|0
1641379760000|2022-01-05 10:49:20|218.17|215.97|218.17|215.97|218.17|215.97|218.12|215.92|0
1641379770000|2022-01-05 10:49:30|218.29|216.09|218.17|215.97|218.29|216.09|218.17|215.97|0
1641379780000|2022-01-05 10:49:40|218.06|215.86|218.17|215.97|218.17|215.97|218.06|215.86|0
1641379790000|2022-01-05 10:49:50|218.29|216.09|218.23|216.03|218.29|216.09|218.23|216.03|0
1641379800000|2022-01-05 10:50:00|218.17|215.97|218.06|215.86|218.17|215.97|218.06|215.86|0
1641379810000|2022-01-05 10:50:10|218.17|215.97|218.06|215.86|218.17|215.97|218.06|215.86|0
1641379820000|2022-01-05 10:50:20|218.12|215.92|218.06|215.86|218.12|215.92|218.06|215.86|0
1641379830000|2022-01-05 10:50:30|217.94|215.74|218.06|215.86|218.06|215.86|217.94|215.74|0
1641379840000|2022-01-05 10:50:40|218|215.8|217.94|215.74|218|215.8|217.94|215.74|0
1641379860000|2022-01-05 10:51:00|217.89|215.69|217.94|215.74|217.94|215.74|217.89|215.69|0
1641379870000|2022-01-05 10:51:10|217.83|215.63|217.94|215.74|217.94|215.74|217.83|215.63|0
1641379880000|2022-01-05 10:51:20|218.06|215.86|218.06|215.86|218.06|215.86|218.06|215.86|0
1641379890000|2022-01-05 10:51:30|218.17|215.97|218.17|215.97|218.17|215.97|218.17|215.97|0
1641379900000|2022-01-05 10:51:40|218.29|216.09|218.29|216.09|218.29|216.09|218.23|216.03|0
1641379910000|2022-01-05 10:51:50|218.4|216.2|218.46|216.26|218.46|216.26|218.4|216.2|0
1641379920000|2022-01-05 10:52:00|218.52|216.32|218.63|216.43|218.63|216.43|218.52|216.32|0
1641379950000|2022-01-05 10:52:30|218.57|216.37|218.63|216.43|218.63|216.43|218.57|216.37|0
1641379960000|2022-01-05 10:52:40|218.51|216.31|218.63|216.43|218.63|216.43|218.51|216.31|0
1641379970000|2022-01-05 10:52:50|218.74|216.54|218.69|216.49|218.74|216.54|218.63|216.43|0
1641379980000|2022-01-05 10:53:00|218.63|216.43|218.51|216.31|218.63|216.43|218.51|216.31|0
1641379990000|2022-01-05 10:53:10|218.57|216.37|218.51|216.31|218.63|216.43|218.51|216.31|0
1641380010000|2022-01-05 10:53:30|218.57|216.37|218.63|216.43|218.63|216.43|218.57|216.37|0
1641380020000|2022-01-05 10:53:40|218.51|216.31|218.51|216.31|218.51|216.31|218.51|216.31|0
1641380030000|2022-01-05 10:53:50|218.4|216.2|218.51|216.31|218.51|216.31|218.4|216.2|0
1641380040000|2022-01-05 10:54:00|218.4|216.2|218.51|216.31|218.51|216.31|218.4|216.2|0
1641380050000|2022-01-05 10:54:10|218.4|216.2|218.46|216.26|218.46|216.26|218.4|216.2|0
1641380060000|2022-01-05 10:54:20|218.51|216.31|218.51|216.31|218.51|216.31|218.46|216.26|0
1641380080000|2022-01-05 10:54:40|218.63|216.43|218.51|216.31|218.63|216.43|218.51|216.31|0
1641380100000|2022-01-05 10:55:00|218.4|216.2|218.4|216.2|218.4|216.2|218.4|216.2|0
1641380110000|2022-01-05 10:55:10|218.51|216.31|218.51|216.31|218.51|216.31|218.51|216.31|0
1641380120000|2022-01-05 10:55:20|218.4|216.2|218.4|216.2|218.4|216.2|218.4|216.2|0
1641380130000|2022-01-05 10:55:30|218.28|216.08|218.28|216.08|218.4|216.2|218.28|216.08|0
1641380140000|2022-01-05 10:55:40|218.4|216.2|218.34|216.14|218.4|216.2|218.34|216.14|0
1641380150000|2022-01-05 10:55:50|218.4|216.2|218.34|216.14|218.4|216.2|218.34|216.14|0
1641380160000|2022-01-05 10:56:00|218.28|216.08|218.28|216.08|218.28|216.08|218.28|216.08|0
1641380170000|2022-01-05 10:56:10|218.17|215.97|218.05|215.85|218.17|215.97|218.05|215.85|0
1641380180000|2022-01-05 10:56:20|218.17|215.97|218.17|215.97|218.17|215.97|218.11|215.91|0
1641380190000|2022-01-05 10:56:30|218.11|215.91|217.82|215.62|218.11|215.91|217.71|215.51|0
1641380200000|2022-01-05 10:56:40|217.71|215.51|217.71|215.51|217.71|215.51|217.71|215.51|0
1641380210000|2022-01-05 10:56:50|217.6|215.4|217.48|215.28|217.6|215.4|217.48|215.28|0
1641380220000|2022-01-05 10:57:00|217.6|215.4|217.71|215.51|217.71|215.51|217.37|215.17|0
1641380230000|2022-01-05 10:57:10|217.82|215.62|217.71|215.51|217.82|215.62|217.71|215.51|0
1641380260000|2022-01-05 10:57:40|217.65|215.45|217.71|215.51|217.71|215.51|217.65|215.45|0
1641380270000|2022-01-05 10:57:50|217.82|215.62|217.71|215.51|217.82|215.62|217.71|215.51|0
1641380280000|2022-01-05 10:58:00|217.6|215.4|217.6|215.4|217.6|215.4|217.6|215.4|0
1641380290000|2022-01-05 10:58:10|217.59|215.39|217.77|215.57|217.77|215.57|217.59|215.39|0
1641380300000|2022-01-05 10:58:20|217.82|215.62|217.82|215.62|217.94|215.74|217.82|215.62|0
1641380310000|2022-01-05 10:58:30|217.94|215.74|218.05|215.85|218.05|215.85|217.94|215.74|0
1641380340000|2022-01-05 10:59:00|218.11|215.91|218.05|215.85|218.11|215.91|218.05|215.85|0
1641380350000|2022-01-05 10:59:10|218.11|215.91|218.11|215.91|218.11|215.91|218.05|215.85|0
1641380360000|2022-01-05 10:59:20|218.17|215.97|218.17|215.97|218.17|215.97|218.17|215.97|0
1641380380000|2022-01-05 10:59:40|218.4|216.2|218.28|216.08|218.4|216.2|218.28|216.08|0
1641380390000|2022-01-05 10:59:50|218.4|216.2|218.4|216.2|218.4|216.2|218.34|216.14|0
1641380400000|2022-01-05 11:00:00|218.51|216.31|218.51|216.31|218.51|216.31|218.51|216.31|0
1641380410000|2022-01-05 11:00:10|218.63|216.43|218.74|216.54|218.74|216.54|218.63|216.43|0
1641380420000|2022-01-05 11:00:20|218.63|216.43|218.4|216.2|218.63|216.43|218.34|216.14|0
1641380430000|2022-01-05 11:00:30|218.34|216.14|218.4|216.2|218.4|216.2|218.34|216.14|0
1641380440000|2022-01-05 11:00:40|218.28|216.08|218.4|216.2|218.4|216.2|218.28|216.08|0
1641380450000|2022-01-05 11:00:50|218.51|216.31|218.51|216.31|218.51|216.31|218.51|216.31|0
1641380470000|2022-01-05 11:01:10|218.57|216.37|218.63|216.43|218.63|216.43|218.57|216.37|0
1641380490000|2022-01-05 11:01:30|218.74|216.54|218.74|216.54|218.74|216.54|218.74|216.54|0
1641380510000|2022-01-05 11:01:50|218.68|216.48|218.63|216.43|218.68|216.48|218.63|216.43|0
1641380520000|2022-01-05 11:02:00|218.4|216.2|218.51|216.31|218.51|216.31|218.4|216.2|0
1641380540000|2022-01-05 11:02:20|218.28|216.08|218.28|216.08|218.28|216.08|218.28|216.08|0
1641380550000|2022-01-05 11:02:30|218.17|215.97|218.17|215.97|218.17|215.97|218.17|215.97|0
1641380560000|2022-01-05 11:02:40|218.28|216.08|218.28|216.08|218.28|216.08|218.28|216.08|0
1641380570000|2022-01-05 11:02:50|218.4|216.2|218.39|216.19|218.4|216.2|218.39|216.19|0
1641380580000|2022-01-05 11:03:00|218.45|216.25|218.39|216.19|218.51|216.31|218.39|216.19|0
1641380600000|2022-01-05 11:03:20|218.45|216.25|218.45|216.25|218.45|216.25|218.45|216.25|0
1641380610000|2022-01-05 11:03:30|218.51|216.31|218.39|216.19|218.51|216.31|218.39|216.19|0
1641380620000|2022-01-05 11:03:40|218.85|216.65|218.97|216.77|218.97|216.77|218.85|216.65|0
1641380630000|2022-01-05 11:03:50|219.08|216.88|219.2|217|219.2|217|219.08|216.88|0
1641380640000|2022-01-05 11:04:00|219.08|216.88|219.08|216.88|219.2|217|218.97|216.77|0
1641380650000|2022-01-05 11:04:10|219.2|217|219.2|217|219.2|217|219.08|216.88|0
1641380660000|2022-01-05 11:04:20|218.85|216.65|218.85|216.65|218.97|216.77|218.85|216.65|0
1641380670000|2022-01-05 11:04:30|218.74|216.54|218.85|216.65|218.85|216.65|218.74|216.54|0
1641380680000|2022-01-05 11:04:40|218.8|216.6|218.85|216.65|218.85|216.65|218.8|216.6|0
1641380690000|2022-01-05 11:04:50|219.08|216.88|219.2|217|219.2|217|219.08|216.88|0
1641380700000|2022-01-05 11:05:00|219.08|216.88|219.08|216.88|219.08|216.88|219.08|216.88|0
1641380720000|2022-01-05 11:05:20|219.2|217|219.08|216.88|219.2|217|219.08|216.88|0
1641380740000|2022-01-05 11:05:40|218.74|216.54|218.74|216.54|218.74|216.54|218.74|216.54|0
1641380750000|2022-01-05 11:05:50|218.8|216.6|218.74|216.54|218.8|216.6|218.74|216.54|0
1641380760000|2022-01-05 11:06:00|218.97|216.77|219.2|217|219.2|217|218.97|216.77|0
1641380770000|2022-01-05 11:06:10|219.37|217.17|219.2|217|219.43|217.23|219.2|217|0
1641380780000|2022-01-05 11:06:20|219.31|217.11|219.31|217.11|219.31|217.11|219.31|217.11|0
1641380790000|2022-01-05 11:06:30|219.43|217.23|219.2|217|219.43|217.23|219.2|217|0
1641380800000|2022-01-05 11:06:40|219.31|217.11|219.26|217.06|219.31|217.11|219.26|217.06|0
1641380810000|2022-01-05 11:06:50|219.31|217.11|219.2|217|219.31|217.11|219.2|217|0
1641380820000|2022-01-05 11:07:00|219.31|217.11|219.31|217.11|219.49|217.29|219.31|217.11|0
1641380830000|2022-01-05 11:07:10|219.43|217.23|219.54|217.34|219.54|217.34|219.43|217.23|0
1641380840000|2022-01-05 11:07:20|219.31|217.11|219.49|217.29|219.54|217.34|219.31|217.11|0
1641380850000|2022-01-05 11:07:30|219.66|217.46|219.66|217.46|219.66|217.46|219.66|217.46|0
1641380860000|2022-01-05 11:07:40|219.77|217.57|219.77|217.57|219.77|217.57|219.77|217.57|0
1641380870000|2022-01-05 11:07:50|219.66|217.46|219.54|217.34|219.66|217.46|219.54|217.34|0
1641380880000|2022-01-05 11:08:00|219.66|217.46|219.43|217.23|219.66|217.46|219.43|217.23|0
1641380890000|2022-01-05 11:08:10|219.31|217.11|219.2|217|219.37|217.17|219.2|217|0
1641380900000|2022-01-05 11:08:20|219.37|217.17|219.31|217.11|219.43|217.23|219.31|217.11|0
1641380910000|2022-01-05 11:08:30|219.43|217.23|219.08|216.88|219.43|217.23|219.08|216.88|0
1641380920000|2022-01-05 11:08:40|219.14|216.94|219.08|216.88|219.14|216.94|219.08|216.88|0
1641380930000|2022-01-05 11:08:50|218.91|216.71|218.97|216.77|218.97|216.77|218.85|216.65|0
1641380940000|2022-01-05 11:09:00|218.85|216.65|218.97|216.77|218.97|216.77|218.85|216.65|0
1641380950000|2022-01-05 11:09:10|218.85|216.65|219.08|216.88|219.08|216.88|218.85|216.65|0
1641380970000|2022-01-05 11:09:30|218.97|216.77|218.97|216.77|218.97|216.77|218.97|216.77|0
1641381000000|2022-01-05 11:10:00|219.03|216.83|218.97|216.77|219.03|216.83|218.97|216.77|0
1641381010000|2022-01-05 11:10:10|218.85|216.65|218.91|216.71|218.97|216.77|218.85|216.65|0
1641381020000|2022-01-05 11:10:20|218.85|216.65|219.08|216.88|219.08|216.88|218.85|216.65|0
1641381030000|2022-01-05 11:10:30|219.2|217|219.08|216.88|219.2|217|219.08|216.88|0
1641381040000|2022-01-05 11:10:40|219.14|216.94|219.31|217.11|219.31|217.11|219.08|216.88|0
1641381050000|2022-01-05 11:10:50|219.43|217.23|219.2|217|219.43|217.23|219.2|217|0
1641381070000|2022-01-05 11:11:10|219.08|216.88|218.97|216.77|219.08|216.88|218.97|216.77|0
1641381080000|2022-01-05 11:11:20|218.85|216.65|218.97|216.77|218.97|216.77|218.85|216.65|0
1641381090000|2022-01-05 11:11:30|218.85|216.65|218.85|216.65|218.85|216.65|218.85|216.65|0
1641381110000|2022-01-05 11:11:50|218.74|216.54|218.68|216.48|218.74|216.54|218.68|216.48|0
1641381120000|2022-01-05 11:12:00|218.74|216.54|218.85|216.65|218.85|216.65|218.74|216.54|0
1641381140000|2022-01-05 11:12:20|218.73|216.53|218.73|216.53|218.73|216.53|218.73|216.53|0
1641381150000|2022-01-05 11:12:30|218.62|216.42|218.51|216.31|218.62|216.42|218.51|216.31|0
1641381160000|2022-01-05 11:12:40|218.5|216.3|218.5|216.3|218.5|216.3|218.5|216.3|0
1641381170000|2022-01-05 11:12:50|218.62|216.42|218.73|216.53|218.73|216.53|218.62|216.42|0
1641381180000|2022-01-05 11:13:00|218.85|216.65|218.73|216.53|218.85|216.65|218.73|216.53|0
1641381190000|2022-01-05 11:13:10|218.62|216.42|218.39|216.19|218.62|216.42|218.39|216.19|0
1641381220000|2022-01-05 11:13:40|218.28|216.08|218.27|216.07|218.28|216.08|218.27|216.07|0
1641381240000|2022-01-05 11:14:00|218.39|216.19|218.27|216.07|218.39|216.19|218.27|216.07|0
1641381250000|2022-01-05 11:14:10|218.39|216.19|218.45|216.25|218.45|216.25|218.39|216.19|0
1641381260000|2022-01-05 11:14:20|218.39|216.19|218.27|216.07|218.39|216.19|218.27|216.07|0
1641381270000|2022-01-05 11:14:30|218.33|216.13|218.33|216.13|218.33|216.13|218.33|216.13|0
1641381280000|2022-01-05 11:14:40|218.39|216.19|218.39|216.19|218.45|216.25|218.39|216.19|0
1641381300000|2022-01-05 11:15:00|218.5|216.3|218.5|216.3|218.5|216.3|218.45|216.25|0
1641381310000|2022-01-05 11:15:10|218.39|216.19|218.39|216.19|218.39|216.19|218.27|216.07|0
1641381330000|2022-01-05 11:15:30|218.5|216.3|218.62|216.42|218.62|216.42|218.5|216.3|0
1641381350000|2022-01-05 11:15:50|218.68|216.48|218.62|216.42|218.68|216.48|218.62|216.42|0
1641381360000|2022-01-05 11:16:00|218.73|216.53|218.85|216.65|218.85|216.65|218.73|216.53|0
1641381370000|2022-01-05 11:16:10|218.91|216.71|218.91|216.71|218.91|216.71|218.91|216.71|0
1641381380000|2022-01-05 11:16:20|218.96|216.76|219.08|216.88|219.08|216.88|218.96|216.76|0
1641381390000|2022-01-05 11:16:30|219.19|216.99|219.19|216.99|219.19|216.99|219.19|216.99|0
1641381400000|2022-01-05 11:16:40|219.31|217.11|218.91|216.71|219.31|217.11|218.91|216.71|0
1641381410000|2022-01-05 11:16:50|218.85|216.65|218.56|216.36|218.85|216.65|218.56|216.36|0
1641381420000|2022-01-05 11:17:00|218.73|216.53|218.5|216.3|218.73|216.53|218.5|216.3|0
1641381430000|2022-01-05 11:17:10|218.45|216.25|218.39|216.19|218.45|216.25|218.39|216.19|0
1641381440000|2022-01-05 11:17:20|218.5|216.3|218.45|216.25|218.5|216.3|218.45|216.25|0
1641381450000|2022-01-05 11:17:30|218.39|216.19|218.62|216.42|218.62|216.42|218.39|216.19|0
1641381460000|2022-01-05 11:17:40|218.5|216.3|218.39|216.19|218.5|216.3|218.39|216.19|0
1641381470000|2022-01-05 11:17:50|218.45|216.25|218.5|216.3|218.5|216.3|218.39|216.19|0
1641381480000|2022-01-05 11:18:00|218.62|216.42|218.62|216.42|218.62|216.42|218.62|216.42|0
1641381490000|2022-01-05 11:18:10|218.73|216.53|218.85|216.65|218.85|216.65|218.73|216.53|0
1641381500000|2022-01-05 11:18:20|218.91|216.71|218.73|216.53|218.91|216.71|218.73|216.53|0
1641381510000|2022-01-05 11:18:30|218.62|216.42|218.73|216.53|218.73|216.53|218.62|216.42|0
1641381520000|2022-01-05 11:18:40|218.85|216.65|218.85|216.65|218.85|216.65|218.85|216.65|0
1641381530000|2022-01-05 11:18:50|218.91|216.71|218.5|216.3|218.91|216.71|218.5|216.3|0
1641381540000|2022-01-05 11:19:00|218.62|216.42|218.45|216.25|218.62|216.42|218.45|216.25|0
1641381550000|2022-01-05 11:19:10|218.5|216.3|218.39|216.19|218.5|216.3|218.39|216.19|0
1641381560000|2022-01-05 11:19:20|218.5|216.3|218.5|216.3|218.5|216.3|218.5|216.3|0
1641381570000|2022-01-05 11:19:30|218.56|216.36|218.85|216.65|218.85|216.65|218.56|216.36|0
1641381580000|2022-01-05 11:19:40|218.73|216.53|218.73|216.53|218.73|216.53|218.73|216.53|0
1641381590000|2022-01-05 11:19:50|218.85|216.65|218.85|216.65|218.85|216.65|218.85|216.65|0
1641381600000|2022-01-05 11:20:00|218.96|216.76|218.96|216.76|218.96|216.76|218.91|216.71|0
1641381610000|2022-01-05 11:20:10|218.91|216.71|218.73|216.53|218.91|216.71|218.73|216.53|0
1641381620000|2022-01-05 11:20:20|218.62|216.42|218.62|216.42|218.68|216.48|218.62|216.42|0
1641381630000|2022-01-05 11:20:30|218.73|216.53|218.85|216.65|218.85|216.65|218.73|216.53|0
1641381640000|2022-01-05 11:20:40|218.73|216.53|218.73|216.53|218.73|216.53|218.73|216.53|0
1641381650000|2022-01-05 11:20:50|218.68|216.48|218.62|216.42|218.68|216.48|218.62|216.42|0
1641381660000|2022-01-05 11:21:00|218.73|216.53|218.96|216.76|218.96|216.76|218.73|216.53|0
1641381670000|2022-01-05 11:21:10|219.02|216.82|219.08|216.88|219.08|216.88|219.02|216.82|0
1641381680000|2022-01-05 11:21:20|219.02|216.82|219.08|216.88|219.08|216.88|219.02|216.82|0
1641381700000|2022-01-05 11:21:40|218.96|216.76|218.96|216.76|218.96|216.76|218.96|216.76|0
1641381710000|2022-01-05 11:21:50|218.85|216.65|218.79|216.59|218.85|216.65|218.79|216.59|0
1641381720000|2022-01-05 11:22:00|218.96|216.76|219.08|216.88|219.08|216.88|218.96|216.76|0
1641381730000|2022-01-05 11:22:10|218.96|216.76|218.96|216.76|218.96|216.76|218.96|216.76|0
1641381740000|2022-01-05 11:22:20|218.84|216.64|218.73|216.53|218.84|216.64|218.73|216.53|0
1641381750000|2022-01-05 11:22:30|218.84|216.64|218.96|216.76|218.96|216.76|218.84|216.64|0
1641381760000|2022-01-05 11:22:40|218.84|216.64|219.07|216.87|219.07|216.87|218.84|216.64|0
1641381770000|2022-01-05 11:22:50|219.02|216.82|219.07|216.87|219.07|216.87|219.02|216.82|0
1641381780000|2022-01-05 11:23:00|218.96|216.76|219.07|216.87|219.19|216.99|218.96|216.76|0
1641381790000|2022-01-05 11:23:10|219.13|216.93|219.07|216.87|219.13|216.93|219.07|216.87|0
1641381800000|2022-01-05 11:23:20|219.02|216.82|219.07|216.87|219.07|216.87|218.96|216.76|0
1641381810000|2022-01-05 11:23:30|218.96|216.76|219.07|216.87|219.07|216.87|218.96|216.76|0
1641381820000|2022-01-05 11:23:40|218.96|216.76|219.07|216.87|219.07|216.87|218.96|216.76|0
1641381830000|2022-01-05 11:23:50|219.19|216.99|219.19|216.99|219.19|216.99|219.19|216.99|0
1641381850000|2022-01-05 11:24:10|219.3|217.1|219.3|217.1|219.42|217.22|219.3|217.1|0
1641381870000|2022-01-05 11:24:30|219.42|217.22|219.42|217.22|219.42|217.22|219.42|217.22|0
1641381890000|2022-01-05 11:24:50|219.53|217.33|219.53|217.33|219.53|217.33|219.53|217.33|0
1641381900000|2022-01-05 11:25:00|219.76|217.56|219.65|217.45|219.76|217.56|219.65|217.45|0
1641381910000|2022-01-05 11:25:10|219.53|217.33|219.53|217.33|219.53|217.33|219.53|217.33|0
1641381920000|2022-01-05 11:25:20|219.65|217.45|219.88|217.68|219.88|217.68|219.65|217.45|0
1641381940000|2022-01-05 11:25:40|219.99|217.79|219.48|217.28|219.99|217.79|219.3|217.1|0
1641381950000|2022-01-05 11:25:50|219.53|217.33|219.19|216.99|219.65|217.45|219.19|216.99|0
1641381960000|2022-01-05 11:26:00|219.07|216.87|219.07|216.87|219.07|216.87|219.07|216.87|0
1641381970000|2022-01-05 11:26:10|218.96|216.76|218.84|216.64|218.96|216.76|218.84|216.64|0
1641381980000|2022-01-05 11:26:20|219.07|216.87|219.42|217.22|219.42|217.22|219.07|216.87|0
1641381990000|2022-01-05 11:26:30|219.53|217.33|219.42|217.22|219.53|217.33|219.42|217.22|0
1641382000000|2022-01-05 11:26:40|219.48|217.28|219.53|217.33|219.53|217.33|219.42|217.22|0
1641382010000|2022-01-05 11:26:50|219.65|217.45|219.65|217.45|219.65|217.45|219.65|217.45|0
1641382020000|2022-01-05 11:27:00|219.59|217.39|219.65|217.45|219.65|217.45|219.59|217.39|0
1641382030000|2022-01-05 11:27:10|219.53|217.33|219.53|217.33|219.53|217.33|219.53|217.33|0
1641382050000|2022-01-05 11:27:30|219.65|217.45|219.53|217.33|219.65|217.45|219.53|217.33|0
1641382060000|2022-01-05 11:27:40|219.65|217.45|219.65|217.45|219.65|217.45|219.65|217.45|0
1641382070000|2022-01-05 11:27:50|219.76|217.56|219.76|217.56|219.76|217.56|219.76|217.56|0
1641382080000|2022-01-05 11:28:00|219.65|217.45|219.53|217.33|219.65|217.45|219.53|217.33|0
1641382110000|2022-01-05 11:28:30|219.65|217.45|219.53|217.33|219.65|217.45|219.53|217.33|0
1641382120000|2022-01-05 11:28:40|219.65|217.45|219.76|217.56|219.76|217.56|219.53|217.33|0
1641382130000|2022-01-05 11:28:50|219.88|217.68|219.88|217.68|219.88|217.68|219.88|217.68|0
1641382140000|2022-01-05 11:29:00|219.76|217.56|219.76|217.56|219.76|217.56|219.76|217.56|0
1641382160000|2022-01-05 11:29:20|219.65|217.45|219.65|217.45|219.65|217.45|219.65|217.45|0
1641382170000|2022-01-05 11:29:30|219.76|217.56|219.76|217.56|219.76|217.56|219.76|217.56|0
1641382180000|2022-01-05 11:29:40|219.88|217.68|219.88|217.68|219.88|217.68|219.88|217.68|0
1641382190000|2022-01-05 11:29:50|219.76|217.56|219.76|217.56|219.76|217.56|219.76|217.56|0
1641382200000|2022-01-05 11:30:00|219.88|217.68|219.76|217.56|219.88|217.68|219.76|217.56|0
1641382210000|2022-01-05 11:30:10|219.65|217.45|219.65|217.45|219.65|217.45|219.65|217.45|0
1641382220000|2022-01-05 11:30:20|219.76|217.56|219.65|217.45|219.76|217.56|219.65|217.45|0
1641382230000|2022-01-05 11:30:30|219.53|217.33|219.53|217.33|219.53|217.33|219.53|217.33|0
1641382250000|2022-01-05 11:30:50|219.65|217.45|219.65|217.45|219.65|217.45|219.65|217.45|0
1641382260000|2022-01-05 11:31:00|219.53|217.33|219.53|217.33|219.53|217.33|219.53|217.33|0
1641382270000|2022-01-05 11:31:10|219.65|217.45|219.53|217.33|219.65|217.45|219.53|217.33|0
1641382300000|2022-01-05 11:31:40|219.65|217.45|219.65|217.45|219.65|217.45|219.65|217.45|0
1641382310000|2022-01-05 11:31:50|219.59|217.39|219.65|217.45|219.65|217.45|219.59|217.39|0
1641382320000|2022-01-05 11:32:00|219.53|217.33|219.42|217.22|219.53|217.33|219.42|217.22|0
1641382330000|2022-01-05 11:32:10|219.53|217.33|219.53|217.33|219.53|217.33|219.53|217.33|0
1641382350000|2022-01-05 11:32:30|219.42|217.22|219.53|217.33|219.53|217.33|219.42|217.22|0
1641382360000|2022-01-05 11:32:40|219.48|217.28|219.53|217.33|219.53|217.33|219.48|217.28|0
1641382380000|2022-01-05 11:33:00|219.65|217.45|219.65|217.45|219.65|217.45|219.65|217.45|0
1641382400000|2022-01-05 11:33:20|219.53|217.33|219.53|217.33|219.53|217.33|219.47|217.27|0
1641382410000|2022-01-05 11:33:30|219.65|217.45|219.71|217.51|219.71|217.51|219.65|217.45|0
1641382420000|2022-01-05 11:33:40|219.76|217.56|219.76|217.56|219.82|217.62|219.76|217.56|0
1641382430000|2022-01-05 11:33:50|219.64|217.44|219.64|217.44|219.76|217.56|219.64|217.44|0
1641382440000|2022-01-05 11:34:00|219.76|217.56|219.76|217.56|219.76|217.56|219.76|217.56|0
1641382460000|2022-01-05 11:34:20|219.88|217.68|219.88|217.68|219.88|217.68|219.88|217.68|0
1641382470000|2022-01-05 11:34:30|219.82|217.62|219.88|217.68|219.88|217.68|219.82|217.62|0
1641382500000|2022-01-05 11:35:00|219.87|217.67|219.87|217.67|219.87|217.67|219.87|217.67|0
1641382510000|2022-01-05 11:35:10|219.99|217.79|219.99|217.79|219.99|217.79|219.99|217.79|0
1641382520000|2022-01-05 11:35:20|219.87|217.67|219.76|217.56|219.87|217.67|219.76|217.56|0
1641382530000|2022-01-05 11:35:30|219.87|217.67|219.76|217.56|219.87|217.67|219.76|217.56|0
1641382540000|2022-01-05 11:35:40|219.64|217.44|219.99|217.79|219.99|217.79|219.64|217.44|0
1641382560000|2022-01-05 11:36:00|219.82|217.62|219.87|217.67|219.87|217.67|219.76|217.56|0
1641382570000|2022-01-05 11:36:10|219.76|217.56|219.76|217.56|219.76|217.56|219.76|217.56|0
1641382580000|2022-01-05 11:36:20|219.87|217.67|219.87|217.67|219.87|217.67|219.87|217.67|0
1641382590000|2022-01-05 11:36:30|219.93|217.73|219.87|217.67|219.93|217.73|219.87|217.67|0
1641382600000|2022-01-05 11:36:40|219.82|217.62|219.87|217.67|219.87|217.67|219.82|217.62|0
1641382610000|2022-01-05 11:36:50|219.76|217.56|219.76|217.56|219.76|217.56|219.76|217.56|0
1641382630000|2022-01-05 11:37:10|219.87|217.67|219.87|217.67|219.87|217.67|219.87|217.67|0
1641382640000|2022-01-05 11:37:20|219.99|217.79|219.87|217.67|219.99|217.79|219.87|217.67|0
1641382660000|2022-01-05 11:37:40|219.99|217.79|219.99|217.79|219.99|217.79|219.99|217.79|0
1641382670000|2022-01-05 11:37:50|219.87|217.67|219.87|217.67|219.87|217.67|219.87|217.67|0
1641382680000|2022-01-05 11:38:00|219.76|217.56|219.76|217.56|219.76|217.56|219.76|217.56|0
1641382690000|2022-01-05 11:38:10|219.82|217.62|219.87|217.67|219.87|217.67|219.82|217.62|0
1641382700000|2022-01-05 11:38:20|219.76|217.56|219.76|217.56|219.76|217.56|219.76|217.56|0
1641382720000|2022-01-05 11:38:40|219.87|217.67|219.87|217.67|219.87|217.67|219.87|217.67|0
1641382750000|2022-01-05 11:39:10|219.76|217.56|219.76|217.56|219.76|217.56|219.76|217.56|0
1641382780000|2022-01-05 11:39:40|219.53|217.33|219.53|217.33|219.53|217.33|219.53|217.33|0
1641382790000|2022-01-05 11:39:50|219.64|217.44|219.64|217.44|219.64|217.44|219.64|217.44|0
1641382800000|2022-01-05 11:40:00|219.53|217.33|219.64|217.44|219.64|217.44|219.53|217.33|0
1641382820000|2022-01-05 11:40:20|219.53|217.33|219.41|217.21|219.53|217.33|219.41|217.21|0
1641382830000|2022-01-05 11:40:30|219.53|217.33|219.53|217.33|219.53|217.33|219.53|217.33|0
1641382840000|2022-01-05 11:40:40|219.41|217.21|219.41|217.21|219.41|217.21|219.41|217.21|0
1641382860000|2022-01-05 11:41:00|219.53|217.33|219.53|217.33|219.53|217.33|219.53|217.33|0
1641382870000|2022-01-05 11:41:10|219.41|217.21|219.41|217.21|219.41|217.21|219.41|217.21|0
1641382880000|2022-01-05 11:41:20|219.3|217.1|219.07|216.87|219.3|217.1|219.07|216.87|0
1641382890000|2022-01-05 11:41:30|218.95|216.75|219.07|216.87|219.07|216.87|218.95|216.75|0
1641382900000|2022-01-05 11:41:40|218.95|216.75|218.95|216.75|218.95|216.75|218.95|216.75|0
1641382910000|2022-01-05 11:41:50|219.07|216.87|219.07|216.87|219.07|216.87|218.95|216.75|0
1641382930000|2022-01-05 11:42:10|218.95|216.75|218.95|216.75|218.95|216.75|218.95|216.75|0
1641382940000|2022-01-05 11:42:20|219.07|216.87|218.95|216.75|219.07|216.87|218.95|216.75|0
1641382950000|2022-01-05 11:42:30|219.07|216.87|219.07|216.87|219.07|216.87|219.07|216.87|0
1641382960000|2022-01-05 11:42:40|219.06|216.86|219.06|216.86|219.06|216.86|219.06|216.86|0
1641382970000|2022-01-05 11:42:50|218.95|216.75|218.95|216.75|218.95|216.75|218.95|216.75|0
1641382980000|2022-01-05 11:43:00|219.06|216.86|219.06|216.86|219.06|216.86|219.06|216.86|0
1641382990000|2022-01-05 11:43:10|219.01|216.81|219.01|216.81|219.01|216.81|219.01|216.81|0
1641383000000|2022-01-05 11:43:20|219.06|216.86|219.06|216.86|219.06|216.86|219.06|216.86|0
1641383010000|2022-01-05 11:43:30|219.12|216.92|219.18|216.98|219.18|216.98|219.12|216.92|0
1641383020000|2022-01-05 11:43:40|219.29|217.09|219.41|217.21|219.41|217.21|219.29|217.09|0
1641383030000|2022-01-05 11:43:50|219.29|217.09|219.29|217.09|219.29|217.09|219.29|217.09|0
1641383040000|2022-01-05 11:44:00|219.41|217.21|219.41|217.21|219.41|217.21|219.41|217.21|0
1641383060000|2022-01-05 11:44:20|219.52|217.32|219.52|217.32|219.52|217.32|219.52|217.32|0
1641383070000|2022-01-05 11:44:30|219.18|216.98|219.06|216.86|219.18|216.98|219.06|216.86|0
1641383100000|2022-01-05 11:45:00|219.18|216.98|219.18|216.98|219.18|216.98|219.12|216.92|0
1641383110000|2022-01-05 11:45:10|219.06|216.86|219.06|216.86|219.06|216.86|219.06|216.86|0
1641383140000|2022-01-05 11:45:40|219.12|216.92|219.18|216.98|219.18|216.98|219.12|216.92|0
1641383180000|2022-01-05 11:46:20|219.29|217.09|219.06|216.86|219.29|217.09|219.06|216.86|0
1641383200000|2022-01-05 11:46:40|218.95|216.75|218.95|216.75|218.95|216.75|218.95|216.75|0
1641383210000|2022-01-05 11:46:50|219.06|216.86|219.06|216.86|219.06|216.86|219.06|216.86|0
1641383220000|2022-01-05 11:47:00|218.95|216.75|218.95|216.75|218.95|216.75|218.95|216.75|0
1641383230000|2022-01-05 11:47:10|218.83|216.63|218.72|216.52|218.83|216.63|218.72|216.52|0
1641383240000|2022-01-05 11:47:20|218.6|216.4|218.83|216.63|218.83|216.63|218.6|216.4|0
1641383250000|2022-01-05 11:47:30|218.72|216.52|218.78|216.58|218.78|216.58|218.72|216.52|0
1641383260000|2022-01-05 11:47:40|218.72|216.52|218.6|216.4|218.72|216.52|218.6|216.4|0
1641383270000|2022-01-05 11:47:50|218.72|216.52|218.72|216.52|218.72|216.52|218.72|216.52|0
1641383300000|2022-01-05 11:48:20|218.83|216.63|218.83|216.63|218.83|216.63|218.83|216.63|0
1641383310000|2022-01-05 11:48:30|218.78|216.58|218.72|216.52|218.78|216.58|218.72|216.52|0
1641383320000|2022-01-05 11:48:40|218.83|216.63|218.83|216.63|218.83|216.63|218.83|216.63|0
1641383330000|2022-01-05 11:48:50|218.78|216.58|218.83|216.63|218.83|216.63|218.78|216.58|0
1641383350000|2022-01-05 11:49:10|218.6|216.4|218.72|216.52|218.72|216.52|218.6|216.4|0
1641383370000|2022-01-05 11:49:30|218.83|216.63|218.83|216.63|218.83|216.63|218.83|216.63|0
1641383420000|2022-01-05 11:50:20|218.6|216.4|218.72|216.52|218.72|216.52|218.6|216.4|0
1641383430000|2022-01-05 11:50:30|218.6|216.4|218.6|216.4|218.6|216.4|218.6|216.4|0
1641383440000|2022-01-05 11:50:40|218.83|216.63|218.83|216.63|218.83|216.63|218.83|216.63|0
1641383450000|2022-01-05 11:50:50|218.72|216.52|218.83|216.63|218.83|216.63|218.72|216.52|0
1641383460000|2022-01-05 11:51:00|218.72|216.52|218.72|216.52|218.72|216.52|218.72|216.52|0
1641383470000|2022-01-05 11:51:10|218.83|216.63|218.95|216.75|218.95|216.75|218.72|216.52|0
1641383480000|2022-01-05 11:51:20|219.06|216.86|219.06|216.86|219.06|216.86|219.06|216.86|0
1641383490000|2022-01-05 11:51:30|219.18|216.98|219.06|216.86|219.18|216.98|219.06|216.86|0
1641383500000|2022-01-05 11:51:40|219.18|216.98|219.18|216.98|219.18|216.98|219.18|216.98|0
1641383510000|2022-01-05 11:51:50|219.29|217.09|219.29|217.09|219.29|217.09|219.29|217.09|0
1641383530000|2022-01-05 11:52:10|219.41|217.21|219.41|217.21|219.41|217.21|219.29|217.09|0
1641383550000|2022-01-05 11:52:30|219.29|217.09|219.18|216.98|219.29|217.09|219.18|216.98|0
1641383560000|2022-01-05 11:52:40|219.29|217.09|219.29|217.09|219.29|217.09|219.29|217.09|0
1641383570000|2022-01-05 11:52:50|219.18|216.98|219.18|216.98|219.18|216.98|219.18|216.98|0
1641383580000|2022-01-05 11:53:00|219.06|216.86|219.06|216.86|219.06|216.86|219.06|216.86|0
1641383590000|2022-01-05 11:53:10|219.12|216.92|219.12|216.92|219.12|216.92|219.12|216.92|0
1641383600000|2022-01-05 11:53:20|219.17|216.97|219.23|217.03|219.23|217.03|219.17|216.97|0
1641383610000|2022-01-05 11:53:30|219.17|216.97|219.17|216.97|219.17|216.97|219.17|216.97|0
1641383620000|2022-01-05 11:53:40|219.29|217.09|219.29|217.09|219.29|217.09|219.29|217.09|0
1641383630000|2022-01-05 11:53:50|219.17|216.97|218.71|216.51|219.23|217.03|218.71|216.51|0
1641383640000|2022-01-05 11:54:00|218.6|216.4|218.6|216.4|218.6|216.4|218.6|216.4|0
1641383650000|2022-01-05 11:54:10|218.48|216.28|218.6|216.4|218.6|216.4|218.48|216.28|0
1641383660000|2022-01-05 11:54:20|218.83|216.63|218.71|216.51|218.83|216.63|218.71|216.51|0
1641383670000|2022-01-05 11:54:30|218.83|216.63|218.83|216.63|218.83|216.63|218.83|216.63|0
1641383680000|2022-01-05 11:54:40|218.71|216.51|218.83|216.63|218.83|216.63|218.71|216.51|0
1641383690000|2022-01-05 11:54:50|218.71|216.51|218.71|216.51|218.71|216.51|218.71|216.51|0
1641383710000|2022-01-05 11:55:10|218.6|216.4|218.71|216.51|218.71|216.51|218.6|216.4|0
1641383720000|2022-01-05 11:55:20|218.83|216.63|218.83|216.63|218.83|216.63|218.77|216.57|0
1641383740000|2022-01-05 11:55:40|218.71|216.51|218.77|216.57|218.77|216.57|218.71|216.51|0
1641383750000|2022-01-05 11:55:50|218.71|216.51|218.71|216.51|218.83|216.63|218.71|216.51|0
1641383790000|2022-01-05 11:56:30|218.77|216.57|218.83|216.63|218.83|216.63|218.77|216.57|0
1641383810000|2022-01-05 11:56:50|219.06|216.86|218.94|216.74|219.06|216.86|218.94|216.74|0
1641383820000|2022-01-05 11:57:00|218.83|216.63|218.77|216.57|218.83|216.63|218.71|216.51|0
1641383830000|2022-01-05 11:57:10|218.83|216.63|218.83|216.63|218.83|216.63|218.83|216.63|0
1641383850000|2022-01-05 11:57:30|218.94|216.74|218.94|216.74|218.94|216.74|218.94|216.74|0
1641383860000|2022-01-05 11:57:40|218.71|216.51|218.6|216.4|218.71|216.51|218.48|216.28|0
1641383890000|2022-01-05 11:58:10|218.71|216.51|218.71|216.51|218.71|216.51|218.71|216.51|0
1641383900000|2022-01-05 11:58:20|218.66|216.46|218.71|216.51|218.71|216.51|218.66|216.46|0
1641383930000|2022-01-05 11:58:50|218.6|216.4|218.71|216.51|218.71|216.51|218.6|216.4|0
1641383940000|2022-01-05 11:59:00|218.6|216.4|218.6|216.4|218.6|216.4|218.6|216.4|0
1641383950000|2022-01-05 11:59:10|218.66|216.46|218.71|216.51|218.71|216.51|218.66|216.46|0
1641383960000|2022-01-05 11:59:20|218.6|216.4|218.6|216.4|218.6|216.4|218.6|216.4|0
1641383980000|2022-01-05 11:59:40|218.66|216.46|218.71|216.51|218.71|216.51|218.6|216.4|0
1641383990000|2022-01-05 11:59:50|218.77|216.57|218.71|216.51|218.77|216.57|218.71|216.51|0
1641384000000|2022-01-05 12:00:00|218.94|216.74|218.83|216.63|218.94|216.74|218.83|216.63|0
1641384010000|2022-01-05 12:00:10|219.06|216.86|219.06|216.86|219.06|216.86|219.06|216.86|0
1641384020000|2022-01-05 12:00:20|218.94|216.74|218.94|216.74|218.94|216.74|218.83|216.63|0
1641384030000|2022-01-05 12:00:30|218.89|216.69|218.83|216.63|218.89|216.69|218.83|216.63|0
1641384040000|2022-01-05 12:00:40|218.71|216.51|218.71|216.51|218.71|216.51|218.71|216.51|0
1641384060000|2022-01-05 12:01:00|218.83|216.63|218.71|216.51|218.83|216.63|218.71|216.51|0
1641384070000|2022-01-05 12:01:10|218.83|216.63|218.83|216.63|218.83|216.63|218.83|216.63|0
1641384090000|2022-01-05 12:01:30|218.94|216.74|218.83|216.63|218.94|216.74|218.83|216.63|0
1641384100000|2022-01-05 12:01:40|218.71|216.51|218.71|216.51|218.71|216.51|218.71|216.51|0
1641384110000|2022-01-05 12:01:50|218.6|216.4|218.71|216.51|218.71|216.51|218.6|216.4|0
1641384130000|2022-01-05 12:02:10|218.6|216.4|218.6|216.4|218.6|216.4|218.6|216.4|0
1641384140000|2022-01-05 12:02:20|218.48|216.28|218.48|216.28|218.48|216.28|218.48|216.28|0
1641384150000|2022-01-05 12:02:30|218.43|216.23|218.43|216.23|218.43|216.23|218.43|216.23|0
1641384160000|2022-01-05 12:02:40|218.48|216.28|218.48|216.28|218.48|216.28|218.48|216.28|0
1641384170000|2022-01-05 12:02:50|218.6|216.4|218.31|216.11|218.6|216.4|218.31|216.11|0
1641384180000|2022-01-05 12:03:00|218.37|216.17|218.37|216.17|218.37|216.17|218.37|216.17|0
1641384190000|2022-01-05 12:03:10|218.25|216.05|218.37|216.17|218.37|216.17|218.25|216.05|0
1641384200000|2022-01-05 12:03:20|218.48|216.28|218.48|216.28|218.48|216.28|218.48|216.28|0
1641384210000|2022-01-05 12:03:30|218.6|216.4|218.6|216.4|218.6|216.4|218.6|216.4|0
1641384220000|2022-01-05 12:03:40|218.59|216.39|218.59|216.39|218.59|216.39|218.59|216.39|0
1641384240000|2022-01-05 12:04:00|218.71|216.51|218.71|216.51|218.71|216.51|218.71|216.51|0
1641384250000|2022-01-05 12:04:10|218.82|216.62|218.94|216.74|218.94|216.74|218.82|216.62|0
1641384260000|2022-01-05 12:04:20|218.82|216.62|218.82|216.62|218.82|216.62|218.82|216.62|0
1641384270000|2022-01-05 12:04:30|218.77|216.57|218.82|216.62|218.82|216.62|218.77|216.57|0
1641384280000|2022-01-05 12:04:40|218.94|216.74|218.94|216.74|218.94|216.74|218.94|216.74|0
1641384290000|2022-01-05 12:04:50|218.88|216.68|218.94|216.74|219.05|216.85|218.88|216.68|0
1641384300000|2022-01-05 12:05:00|219.05|216.85|219.28|217.08|219.28|217.08|219.05|216.85|0
1641384310000|2022-01-05 12:05:10|219.4|217.2|219.51|217.31|219.51|217.31|219.34|217.14|0
1641384320000|2022-01-05 12:05:20|219.4|217.2|219.4|217.2|219.4|217.2|219.4|217.2|0
1641384330000|2022-01-05 12:05:30|219.28|217.08|219.17|216.97|219.28|217.08|219.17|216.97|0
1641384340000|2022-01-05 12:05:40|219.28|217.08|219.28|217.08|219.28|217.08|219.28|217.08|0
1641384350000|2022-01-05 12:05:50|219.4|217.2|219.17|216.97|219.4|217.2|219.17|216.97|0
1641384360000|2022-01-05 12:06:00|219.28|217.08|219.17|216.97|219.28|217.08|219.17|216.97|0
1641384370000|2022-01-05 12:06:10|218.82|216.62|218.71|216.51|218.82|216.62|218.71|216.51|0
1641384380000|2022-01-05 12:06:20|218.59|216.39|218.48|216.28|218.59|216.39|218.48|216.28|0
1641384390000|2022-01-05 12:06:30|218.42|216.22|218.25|216.05|218.42|216.22|218.25|216.05|0
1641384400000|2022-01-05 12:06:40|218.36|216.16|218.36|216.16|218.36|216.16|218.36|216.16|0
1641384410000|2022-01-05 12:06:50|218.48|216.28|218.48|216.28|218.48|216.28|218.36|216.16|0
1641384420000|2022-01-05 12:07:00|218.36|216.16|218.36|216.16|218.36|216.16|218.36|216.16|0
1641384430000|2022-01-05 12:07:10|218.48|216.28|218.36|216.16|218.48|216.28|218.36|216.16|0
1641384440000|2022-01-05 12:07:20|218.48|216.28|218.48|216.28|218.48|216.28|218.48|216.28|0
1641384450000|2022-01-05 12:07:30|218.36|216.16|218.36|216.16|218.36|216.16|218.36|216.16|0
1641384480000|2022-01-05 12:08:00|218.25|216.05|218.08|215.88|218.25|216.05|218.08|215.88|0
1641384490000|2022-01-05 12:08:10|218.13|215.93|218.08|215.88|218.13|215.93|218.08|215.88|0
1641384500000|2022-01-05 12:08:20|218.13|215.93|218.13|215.93|218.19|215.99|218.13|215.93|0
1641384520000|2022-01-05 12:08:40|218.08|215.88|218.08|215.88|218.08|215.88|218.08|215.88|0
1641384530000|2022-01-05 12:08:50|218.02|215.82|218.02|215.82|218.02|215.82|217.96|215.76|0
1641384540000|2022-01-05 12:09:00|217.96|215.76|218.02|215.82|218.02|215.82|217.96|215.76|0
1641384550000|2022-01-05 12:09:10|217.9|215.7|217.9|215.7|217.9|215.7|217.9|215.7|0
1641384560000|2022-01-05 12:09:20|218.02|215.82|218.02|215.82|218.02|215.82|218.02|215.82|0
1641384580000|2022-01-05 12:09:40|218.13|215.93|218.13|215.93|218.13|215.93|218.13|215.93|0
1641384590000|2022-01-05 12:09:50|218.25|216.05|218.25|216.05|218.25|216.05|218.25|216.05|0
1641384630000|2022-01-05 12:10:30|218.13|215.93|218.36|216.16|218.36|216.16|218.13|215.93|0
1641384670000|2022-01-05 12:11:10|218.25|216.05|218.13|215.93|218.25|216.05|218.13|215.93|0
1641384680000|2022-01-05 12:11:20|218.02|215.82|218.02|215.82|218.02|215.82|218.02|215.82|0
1641384690000|2022-01-05 12:11:30|218.13|215.93|218.13|215.93|218.13|215.93|218.02|215.82|0
1641384700000|2022-01-05 12:11:40|218.02|215.82|218.02|215.82|218.02|215.82|218.02|215.82|0
1641384720000|2022-01-05 12:12:00|217.79|215.59|217.79|215.59|217.79|215.59|217.79|215.59|0
1641384730000|2022-01-05 12:12:10|217.85|215.65|217.9|215.7|217.9|215.7|217.85|215.65|0
1641384750000|2022-01-05 12:12:30|217.67|215.47|217.73|215.53|217.73|215.53|217.67|215.47|0
1641384760000|2022-01-05 12:12:40|217.79|215.59|217.9|215.7|217.9|215.7|217.79|215.59|0
1641384770000|2022-01-05 12:12:50|217.79|215.59|217.9|215.7|217.9|215.7|217.79|215.59|0
1641384820000|2022-01-05 12:13:40|217.79|215.59|217.79|215.59|217.79|215.59|217.79|215.59|0
1641384850000|2022-01-05 12:14:10|217.9|215.7|217.9|215.7|217.9|215.7|217.9|215.7|0
1641384900000|2022-01-05 12:15:00|217.79|215.59|217.85|215.65|217.85|215.65|217.79|215.59|0
1641384910000|2022-01-05 12:15:10|217.9|215.7|217.9|215.7|217.9|215.7|217.9|215.7|0
1641384930000|2022-01-05 12:15:30|217.85|215.65|217.79|215.59|217.9|215.7|217.79|215.59|0
1641384940000|2022-01-05 12:15:40|217.9|215.7|218.13|215.93|218.13|215.93|217.9|215.7|0
1641384950000|2022-01-05 12:15:50|218.24|216.04|218.24|216.04|218.24|216.04|218.24|216.04|0
1641384960000|2022-01-05 12:16:00|218.13|215.93|218.24|216.04|218.24|216.04|218.13|215.93|0
1641384970000|2022-01-05 12:16:10|218.13|215.93|218.24|216.04|218.24|216.04|218.13|215.93|0
1641384980000|2022-01-05 12:16:20|218.36|216.16|218.36|216.16|218.36|216.16|218.36|216.16|0
1641384990000|2022-01-05 12:16:30|218.24|216.04|218.24|216.04|218.36|216.16|218.24|216.04|0
1641385000000|2022-01-05 12:16:40|218.36|216.16|218.36|216.16|218.36|216.16|218.36|216.16|0
1641385010000|2022-01-05 12:16:50|218.24|216.04|218.24|216.04|218.24|216.04|218.24|216.04|0
1641385020000|2022-01-05 12:17:00|218.13|215.93|218.13|215.93|218.13|215.93|218.13|215.93|0
1641385030000|2022-01-05 12:17:10|217.96|215.76|217.9|215.7|217.96|215.76|217.9|215.7|0
1641385040000|2022-01-05 12:17:20|217.96|215.76|218.01|215.81|218.01|215.81|217.96|215.76|0
1641385050000|2022-01-05 12:17:30|217.9|215.7|217.9|215.7|217.9|215.7|217.9|215.7|0
1641385060000|2022-01-05 12:17:40|218.01|215.81|217.9|215.7|218.01|215.81|217.9|215.7|0
1641385080000|2022-01-05 12:18:00|217.79|215.59|217.79|215.59|217.84|215.64|217.79|215.59|0
1641385090000|2022-01-05 12:18:10|217.84|215.64|217.9|215.7|217.9|215.7|217.79|215.59|0
1641385100000|2022-01-05 12:18:20|218.01|215.81|218.01|215.81|218.01|215.81|218.01|215.81|0
1641385110000|2022-01-05 12:18:30|217.9|215.7|217.9|215.7|217.9|215.7|217.9|215.7|0
1641385120000|2022-01-05 12:18:40|217.84|215.64|217.9|215.7|217.9|215.7|217.84|215.64|0
1641385130000|2022-01-05 12:18:50|217.78|215.58|217.9|215.7|217.9|215.7|217.78|215.58|0
1641385140000|2022-01-05 12:19:00|217.78|215.58|217.56|215.36|217.78|215.58|217.56|215.36|0
1641385150000|2022-01-05 12:19:10|217.67|215.47|217.78|215.58|217.78|215.58|217.67|215.47|0
1641385180000|2022-01-05 12:19:40|217.9|215.7|218.01|215.81|218.01|215.81|217.9|215.7|0
1641385190000|2022-01-05 12:19:50|218.13|215.93|218.13|215.93|218.13|215.93|218.13|215.93|0
1641385200000|2022-01-05 12:20:00|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641385210000|2022-01-05 12:20:10|218.13|215.93|218.01|215.81|218.13|215.93|218.01|215.81|0
1641385220000|2022-01-05 12:20:20|218.13|215.93|218.13|215.93|218.13|215.93|218.13|215.93|0
1641385240000|2022-01-05 12:20:40|218.24|216.04|218.13|215.93|218.24|216.04|218.07|215.87|0
1641385260000|2022-01-05 12:21:00|218.24|216.04|218.47|216.27|218.47|216.27|218.24|216.04|0
1641385270000|2022-01-05 12:21:10|218.13|215.93|218.13|215.93|218.13|215.93|218.13|215.93|0
1641385280000|2022-01-05 12:21:20|218.24|216.04|218.13|215.93|218.24|216.04|218.13|215.93|0
1641385290000|2022-01-05 12:21:30|218.24|216.04|218.13|215.93|218.24|216.04|218.13|215.93|0
1641385300000|2022-01-05 12:21:40|218.24|216.04|218.36|216.16|218.36|216.16|218.24|216.04|0
1641385320000|2022-01-05 12:22:00|218.47|216.27|218.47|216.27|218.47|216.27|218.47|216.27|0
1641385340000|2022-01-05 12:22:20|218.59|216.39|218.59|216.39|218.59|216.39|218.59|216.39|0
1641385350000|2022-01-05 12:22:30|218.47|216.27|218.47|216.27|218.47|216.27|218.47|216.27|0
1641385360000|2022-01-05 12:22:40|218.24|216.04|218.19|215.99|218.24|216.04|218.19|215.99|0
1641385370000|2022-01-05 12:22:50|218.24|216.04|218.24|216.04|218.24|216.04|218.24|216.04|0
1641385390000|2022-01-05 12:23:10|218.3|216.1|218.3|216.1|218.36|216.16|218.3|216.1|0
1641385400000|2022-01-05 12:23:20|218.24|216.04|218.36|216.16|218.36|216.16|218.24|216.04|0
1641385410000|2022-01-05 12:23:30|218.47|216.27|218.47|216.27|218.47|216.27|218.47|216.27|0
1641385420000|2022-01-05 12:23:40|218.42|216.22|218.47|216.27|218.47|216.27|218.42|216.22|0
1641385430000|2022-01-05 12:23:50|218.42|216.22|218.47|216.27|218.47|216.27|218.36|216.16|0
1641385440000|2022-01-05 12:24:00|218.42|216.22|218.47|216.27|218.47|216.27|218.42|216.22|0
1641385450000|2022-01-05 12:24:10|218.7|216.5|218.81|216.61|218.81|216.61|218.7|216.5|0
1641385460000|2022-01-05 12:24:20|218.93|216.73|219.04|216.84|219.04|216.84|218.93|216.73|0
1641385470000|2022-01-05 12:24:30|219.16|216.96|219.04|216.84|219.16|216.96|219.04|216.84|0
1641385490000|2022-01-05 12:24:50|219.16|216.96|219.16|216.96|219.16|216.96|219.16|216.96|0
1641385500000|2022-01-05 12:25:00|219.1|216.9|219.16|216.96|219.27|217.07|219.04|216.84|0
1641385510000|2022-01-05 12:25:10|219.27|217.07|219.04|216.84|219.27|217.07|219.04|216.84|0
1641385520000|2022-01-05 12:25:20|218.93|216.73|218.93|216.73|218.93|216.73|218.81|216.61|0
1641385530000|2022-01-05 12:25:30|218.81|216.61|218.93|216.73|219.04|216.84|218.81|216.61|0
1641385540000|2022-01-05 12:25:40|218.64|216.44|218.7|216.5|218.7|216.5|218.64|216.44|0
1641385550000|2022-01-05 12:25:50|218.64|216.44|218.7|216.5|218.7|216.5|218.64|216.44|0
1641385560000|2022-01-05 12:26:00|218.64|216.44|218.64|216.44|218.7|216.5|218.64|216.44|0
1641385570000|2022-01-05 12:26:10|218.53|216.33|218.47|216.27|218.53|216.33|218.47|216.27|0
1641385600000|2022-01-05 12:26:40|218.35|216.15|218.35|216.15|218.35|216.15|218.35|216.15|0
1641385610000|2022-01-05 12:26:50|218.3|216.1|218.35|216.15|218.35|216.15|218.3|216.1|0
1641385620000|2022-01-05 12:27:00|218.24|216.04|218.24|216.04|218.24|216.04|218.24|216.04|0
1641385630000|2022-01-05 12:27:10|218.35|216.15|218.35|216.15|218.35|216.15|218.35|216.15|0
1641385650000|2022-01-05 12:27:30|218.24|216.04|218.12|215.92|218.24|216.04|218.12|215.92|0
1641385660000|2022-01-05 12:27:40|218.24|216.04|218.12|215.92|218.24|216.04|218.12|215.92|0
1641385670000|2022-01-05 12:27:50|218.24|216.04|218.24|216.04|218.24|216.04|218.24|216.04|0
1641385680000|2022-01-05 12:28:00|218.12|215.92|218.12|215.92|218.12|215.92|218.12|215.92|0
1641385690000|2022-01-05 12:28:10|218.24|216.04|218.01|215.81|218.24|216.04|218.01|215.81|0
1641385700000|2022-01-05 12:28:20|217.89|215.69|217.95|215.75|217.95|215.75|217.89|215.69|0
1641385710000|2022-01-05 12:28:30|217.89|215.69|217.89|215.69|217.89|215.69|217.89|215.69|0
1641385720000|2022-01-05 12:28:40|218.01|215.81|218.12|215.92|218.12|215.92|218.01|215.81|0
1641385730000|2022-01-05 12:28:50|218.01|215.81|218.01|215.81|218.01|215.81|218.01|215.81|0
1641385740000|2022-01-05 12:29:00|217.89|215.69|218.01|215.81|218.01|215.81|217.89|215.69|0
1641385750000|2022-01-05 12:29:10|218.12|215.92|218.24|216.04|218.24|216.04|218.12|215.92|0
1641385760000|2022-01-05 12:29:20|218.35|216.15|218.24|216.04|218.35|216.15|218.24|216.04|0
1641385770000|2022-01-05 12:29:30|218.35|216.15|218.35|216.15|218.35|216.15|218.35|216.15|0
1641385780000|2022-01-05 12:29:40|218.12|215.92|218.12|215.92|218.12|215.92|218.12|215.92|0
1641385790000|2022-01-05 12:29:50|218.01|215.81|218.01|215.81|218.01|215.81|217.89|215.69|0
1641385800000|2022-01-05 12:30:00|218.12|215.92|218.12|215.92|218.12|215.92|218.12|215.92|0
1641385820000|2022-01-05 12:30:20|218.18|215.98|218.12|215.92|218.18|215.98|218.12|215.92|0
1641385830000|2022-01-05 12:30:30|218.24|216.04|218.24|216.04|218.24|216.04|218.24|216.04|0
1641385840000|2022-01-05 12:30:40|218.01|215.81|218.01|215.81|218.01|215.81|218.01|215.81|0
1641385850000|2022-01-05 12:30:50|218.07|215.87|218.12|215.92|218.12|215.92|218.07|215.87|0
1641385870000|2022-01-05 12:31:10|218.01|215.81|217.89|215.69|218.01|215.81|217.89|215.69|0
1641385880000|2022-01-05 12:31:20|217.84|215.64|218.01|215.81|218.01|215.81|217.84|215.64|0
1641385890000|2022-01-05 12:31:30|217.95|215.75|218.01|215.81|218.07|215.87|217.95|215.75|0
1641385900000|2022-01-05 12:31:40|217.89|215.69|217.89|215.69|217.89|215.69|217.89|215.69|0
1641385910000|2022-01-05 12:31:50|217.95|215.75|218.01|215.81|218.01|215.81|217.95|215.75|0
1641385920000|2022-01-05 12:32:00|218.07|215.87|217.89|215.69|218.07|215.87|217.89|215.69|0
1641385930000|2022-01-05 12:32:10|217.95|215.75|218.01|215.81|218.01|215.81|217.95|215.75|0
1641385940000|2022-01-05 12:32:20|218.12|215.92|218.12|215.92|218.12|215.92|218.12|215.92|0
1641385960000|2022-01-05 12:32:40|217.89|215.69|217.89|215.69|217.89|215.69|217.89|215.69|0
1641385970000|2022-01-05 12:32:50|218.01|215.81|218.01|215.81|218.01|215.81|218.01|215.81|0
1641385980000|2022-01-05 12:33:00|218.12|215.92|218.12|215.92|218.12|215.92|218.12|215.92|0
1641385990000|2022-01-05 12:33:10|218.07|215.87|218.01|215.81|218.18|215.98|218.01|215.81|0
1641386000000|2022-01-05 12:33:20|218.07|215.87|218.12|215.92|218.12|215.92|218.07|215.87|0
1641386010000|2022-01-05 12:33:30|218.24|216.04|218.24|216.04|218.24|216.04|218.24|216.04|0
1641386040000|2022-01-05 12:34:00|218.35|216.15|218.47|216.27|218.47|216.27|218.35|216.15|0
1641386060000|2022-01-05 12:34:20|218.24|216.04|218.24|216.04|218.3|216.1|218.24|216.04|0
1641386070000|2022-01-05 12:34:30|218.35|216.15|218.52|216.32|218.52|216.32|218.35|216.15|0
1641386080000|2022-01-05 12:34:40|218.58|216.38|218.58|216.38|218.64|216.44|218.58|216.38|0
1641386090000|2022-01-05 12:34:50|218.69|216.49|218.58|216.38|218.69|216.49|218.58|216.38|0
1641386100000|2022-01-05 12:35:00|218.46|216.26|218.69|216.49|218.69|216.49|218.46|216.26|0
1641386110000|2022-01-05 12:35:10|218.58|216.38|218.69|216.49|218.69|216.49|218.58|216.38|0
1641386120000|2022-01-05 12:35:20|218.58|216.38|218.46|216.26|218.58|216.38|218.46|216.26|0
1641386140000|2022-01-05 12:35:40|218.58|216.38|218.46|216.26|218.58|216.38|218.46|216.26|0
1641386160000|2022-01-05 12:36:00|218.35|216.15|218.35|216.15|218.35|216.15|218.35|216.15|0
1641386170000|2022-01-05 12:36:10|218.46|216.26|218.52|216.32|218.52|216.32|218.46|216.26|0
1641386180000|2022-01-05 12:36:20|218.46|216.26|218.46|216.26|218.58|216.38|218.46|216.26|0
1641386190000|2022-01-05 12:36:30|218.58|216.38|218.58|216.38|218.69|216.49|218.58|216.38|0
1641386230000|2022-01-05 12:37:10|218.75|216.55|218.92|216.72|218.92|216.72|218.75|216.55|0
1641386240000|2022-01-05 12:37:20|218.69|216.49|218.69|216.49|218.69|216.49|218.69|216.49|0
1641386250000|2022-01-05 12:37:30|218.58|216.38|218.69|216.49|218.69|216.49|218.58|216.38|0
1641386260000|2022-01-05 12:37:40|218.64|216.44|218.64|216.44|218.64|216.44|218.58|216.38|0
1641386270000|2022-01-05 12:37:50|218.69|216.49|218.58|216.38|218.69|216.49|218.58|216.38|0
1641386280000|2022-01-05 12:38:00|218.64|216.44|218.64|216.44|218.69|216.49|218.58|216.38|0
1641386290000|2022-01-05 12:38:10|218.69|216.49|218.81|216.61|218.81|216.61|218.69|216.49|0
1641386300000|2022-01-05 12:38:20|218.87|216.67|218.92|216.72|218.92|216.72|218.87|216.67|0
1641386310000|2022-01-05 12:38:30|219.04|216.84|219.04|216.84|219.04|216.84|219.04|216.84|0
1641386340000|2022-01-05 12:39:00|218.69|216.49|219.15|216.95|219.15|216.95|218.69|216.49|0
1641386370000|2022-01-05 12:39:30|219.27|217.07|219.27|217.07|219.27|217.07|219.27|217.07|0
1641386400000|2022-01-05 12:40:00|219.38|217.18|219.27|217.07|219.38|217.18|219.27|217.07|0
1641386410000|2022-01-05 12:40:10|219.38|217.18|219.38|217.18|219.38|217.18|219.38|217.18|0
1641386420000|2022-01-05 12:40:20|219.27|217.07|219.27|217.07|219.38|217.18|219.27|217.07|0
1641386430000|2022-01-05 12:40:30|219.38|217.18|219.38|217.18|219.38|217.18|219.38|217.18|0
1641386450000|2022-01-05 12:40:50|219.27|217.07|219.27|217.07|219.27|217.07|219.27|217.07|0
1641386460000|2022-01-05 12:41:00|219.33|217.13|219.27|217.07|219.33|217.13|219.27|217.07|0
1641386480000|2022-01-05 12:41:20|219.38|217.18|219.38|217.18|219.38|217.18|219.38|217.18|0
1641386490000|2022-01-05 12:41:30|219.27|217.07|219.27|217.07|219.27|217.07|219.27|217.07|0
1641386500000|2022-01-05 12:41:40|219.38|217.18|219.38|217.18|219.38|217.18|219.38|217.18|0
1641386510000|2022-01-05 12:41:50|219.27|217.07|219.27|217.07|219.27|217.07|219.27|217.07|0
1641386520000|2022-01-05 12:42:00|219.38|217.18|219.38|217.18|219.38|217.18|219.38|217.18|0
1641386550000|2022-01-05 12:42:30|219.5|217.3|219.5|217.3|219.5|217.3|219.5|217.3|0
1641386570000|2022-01-05 12:42:50|219.61|217.41|219.5|217.3|219.61|217.41|219.5|217.3|0
1641386580000|2022-01-05 12:43:00|219.61|217.41|219.61|217.41|219.61|217.41|219.5|217.3|0
1641386590000|2022-01-05 12:43:10|219.73|217.53|219.5|217.3|219.73|217.53|219.5|217.3|0
1641386600000|2022-01-05 12:43:20|219.38|217.18|219.5|217.3|219.5|217.3|219.38|217.18|0
1641386650000|2022-01-05 12:44:10|219.61|217.41|219.73|217.53|219.73|217.53|219.61|217.41|0
1641386660000|2022-01-05 12:44:20|219.5|217.3|219.5|217.3|219.5|217.3|219.5|217.3|0
1641386710000|2022-01-05 12:45:10|219.49|217.29|219.61|217.41|219.61|217.41|219.49|217.29|0
1641386720000|2022-01-05 12:45:20|219.49|217.29|219.61|217.41|219.61|217.41|219.49|217.29|0
1641386760000|2022-01-05 12:46:00|219.96|217.76|219.96|217.76|219.96|217.76|219.96|217.76|0
1641386770000|2022-01-05 12:46:10|220.07|217.87|220.07|217.87|220.07|217.87|220.07|217.87|0
1641386780000|2022-01-05 12:46:20|219.96|217.76|219.84|217.64|219.96|217.76|219.84|217.64|0
1641386790000|2022-01-05 12:46:30|219.96|217.76|219.9|217.7|219.96|217.76|219.9|217.7|0
1641386800000|2022-01-05 12:46:40|219.84|217.64|219.84|217.64|219.84|217.64|219.72|217.52|0
1641386810000|2022-01-05 12:46:50|219.78|217.58|219.84|217.64|219.84|217.64|219.78|217.58|0
1641386820000|2022-01-05 12:47:00|219.96|217.76|220.07|217.87|220.07|217.87|219.96|217.76|0
1641386870000|2022-01-05 12:47:50|219.95|217.75|219.95|217.75|219.95|217.75|219.95|217.75|0
1641386900000|2022-01-05 12:48:20|220.07|217.87|220.19|217.99|220.19|217.99|220.07|217.87|0
1641386910000|2022-01-05 12:48:30|220.07|217.87|220.13|217.93|220.13|217.93|220.07|217.87|0
1641386920000|2022-01-05 12:48:40|220.07|217.87|220.19|217.99|220.19|217.99|220.07|217.87|0
1641386930000|2022-01-05 12:48:50|220.3|218.1|220.19|217.99|220.3|218.1|220.19|217.99|0
1641386940000|2022-01-05 12:49:00|220.07|217.87|220.19|217.99|220.19|217.99|220.07|217.87|0
1641386950000|2022-01-05 12:49:10|220.3|218.1|220.3|218.1|220.3|218.1|220.3|218.1|0
1641386960000|2022-01-05 12:49:20|220.42|218.22|220.42|218.22|220.42|218.22|220.42|218.22|0
1641386970000|2022-01-05 12:49:30|220.18|217.98|220.3|218.1|220.3|218.1|220.18|217.98|0
1641386980000|2022-01-05 12:49:40|220.48|218.28|220.48|218.28|220.48|218.28|220.48|218.28|0
1641386990000|2022-01-05 12:49:50|220.42|218.22|220.53|218.33|220.53|218.33|220.42|218.22|0
1641387000000|2022-01-05 12:50:00|220.42|218.22|220.18|217.98|220.42|218.22|220.18|217.98|0
1641387010000|2022-01-05 12:50:10|220.42|218.22|220.18|217.98|220.42|218.22|220.18|217.98|0
1641387030000|2022-01-05 12:50:30|220.3|218.1|220.3|218.1|220.3|218.1|220.3|218.1|0
1641387040000|2022-01-05 12:50:40|220.42|218.22|220.42|218.22|220.42|218.22|220.42|218.22|0
1641387050000|2022-01-05 12:50:50|220.3|218.1|220.3|218.1|220.3|218.1|220.3|218.1|0
1641387060000|2022-01-05 12:51:00|220.18|217.98|220.3|218.1|220.3|218.1|220.18|217.98|0
1641387070000|2022-01-05 12:51:10|220.42|218.22|220.42|218.22|220.42|218.22|220.3|218.1|0
1641387080000|2022-01-05 12:51:20|220.41|218.21|220.53|218.33|220.53|218.33|220.41|218.21|0
1641387090000|2022-01-05 12:51:30|220.41|218.21|220.53|218.33|220.53|218.33|220.41|218.21|0
1641387100000|2022-01-05 12:51:40|220.47|218.27|220.47|218.27|220.47|218.27|220.41|218.21|0
1641387110000|2022-01-05 12:51:50|220.41|218.21|220.41|218.21|220.53|218.33|220.41|218.21|0
1641387120000|2022-01-05 12:52:00|220.47|218.27|220.41|218.21|220.47|218.27|220.41|218.21|0
1641387130000|2022-01-05 12:52:10|220.53|218.33|220.53|218.33|220.53|218.33|220.53|218.33|0
1641387200000|2022-01-05 12:53:20|220.41|218.21|220.41|218.21|220.41|218.21|220.41|218.21|0
1641387250000|2022-01-05 12:54:10|220.36|218.16|220.41|218.21|220.41|218.21|220.3|218.1|0
1641387290000|2022-01-05 12:54:50|220.3|218.1|220.3|218.1|220.3|218.1|220.3|218.1|0
1641387300000|2022-01-05 12:55:00|220.36|218.16|220.36|218.16|220.36|218.16|220.36|218.16|0
1641387310000|2022-01-05 12:55:10|220.3|218.1|220.36|218.16|220.36|218.16|220.3|218.1|0
1641387320000|2022-01-05 12:55:20|220.53|218.33|220.41|218.21|220.53|218.33|220.41|218.21|0
1641387330000|2022-01-05 12:55:30|220.53|218.33|220.53|218.33|220.53|218.33|220.53|218.33|0
1641387360000|2022-01-05 12:56:00|220.41|218.21|220.53|218.33|220.53|218.33|220.41|218.21|0
1641387380000|2022-01-05 12:56:20|220.41|218.21|220.41|218.21|220.41|218.21|220.41|218.21|0
1641387390000|2022-01-05 12:56:30|220.3|218.1|220.18|217.98|220.3|218.1|220.18|217.98|0
1641387400000|2022-01-05 12:56:40|220.24|218.04|220.3|218.1|220.3|218.1|220.24|218.04|0
1641387420000|2022-01-05 12:57:00|220.18|217.98|220.07|217.87|220.18|217.98|220.07|217.87|0
1641387430000|2022-01-05 12:57:10|219.95|217.75|219.72|217.52|219.95|217.75|219.72|217.52|0
1641387440000|2022-01-05 12:57:20|219.6|217.4|219.72|217.52|219.72|217.52|219.6|217.4|0
1641387450000|2022-01-05 12:57:30|219.83|217.63|219.95|217.75|219.95|217.75|219.83|217.63|0
1641387460000|2022-01-05 12:57:40|219.83|217.63|219.83|217.63|219.83|217.63|219.83|217.63|0
1641387470000|2022-01-05 12:57:50|219.95|217.75|219.83|217.63|219.95|217.75|219.83|217.63|0
1641387480000|2022-01-05 12:58:00|219.78|217.58|219.83|217.63|219.83|217.63|219.78|217.58|0
1641387490000|2022-01-05 12:58:10|219.89|217.69|219.95|217.75|219.95|217.75|219.89|217.69|0
1641387500000|2022-01-05 12:58:20|220.07|217.87|220.13|217.93|220.13|217.93|220.07|217.87|0
1641387510000|2022-01-05 12:58:30|220.07|217.87|219.95|217.75|220.07|217.87|219.95|217.75|0
1641387520000|2022-01-05 12:58:40|220.06|217.86|219.83|217.63|220.06|217.86|219.83|217.63|0
1641387530000|2022-01-05 12:58:50|219.95|217.75|219.95|217.75|219.95|217.75|219.95|217.75|0
1641387540000|2022-01-05 12:59:00|219.83|217.63|219.83|217.63|219.83|217.63|219.83|217.63|0
1641387550000|2022-01-05 12:59:10|219.89|217.69|219.95|217.75|219.95|217.75|219.83|217.63|0
1641387560000|2022-01-05 12:59:20|219.83|217.63|219.83|217.63|219.83|217.63|219.83|217.63|0
1641387570000|2022-01-05 12:59:30|219.78|217.58|219.6|217.4|219.78|217.58|219.6|217.4|0
1641387580000|2022-01-05 12:59:40|219.72|217.52|219.6|217.4|219.72|217.52|219.6|217.4|0
1641387590000|2022-01-05 12:59:50|219.49|217.29|219.6|217.4|219.6|217.4|219.49|217.29|0
1641387600000|2022-01-05 13:00:00|219.37|217.17|219.26|217.06|219.37|217.17|219.26|217.06|0
1641387610000|2022-01-05 13:00:10|219.37|217.17|219.26|217.06|219.37|217.17|219.26|217.06|0
1641387620000|2022-01-05 13:00:20|219.14|216.94|218.91|216.71|219.14|216.94|218.91|216.71|0
1641387630000|2022-01-05 13:00:30|219.03|216.83|219.03|216.83|219.03|216.83|219.03|216.83|0
1641387640000|2022-01-05 13:00:40|218.91|216.71|219.14|216.94|219.14|216.94|218.91|216.71|0
1641387650000|2022-01-05 13:00:50|218.91|216.71|219.03|216.83|219.03|216.83|218.91|216.71|0
1641387660000|2022-01-05 13:01:00|218.91|216.71|219.03|216.83|219.03|216.83|218.91|216.71|0
1641387670000|2022-01-05 13:01:10|219.09|216.89|219.03|216.83|219.09|216.89|219.03|216.83|0
1641387680000|2022-01-05 13:01:20|219.14|216.94|219.14|216.94|219.14|216.94|219.14|216.94|0
1641387690000|2022-01-05 13:01:30|219.26|217.06|219.26|217.06|219.26|217.06|219.26|217.06|0
1641387700000|2022-01-05 13:01:40|219.37|217.17|219.49|217.29|219.49|217.29|219.37|217.17|0
1641387710000|2022-01-05 13:01:50|219.26|217.06|219.26|217.06|219.26|217.06|219.26|217.06|0
1641387720000|2022-01-05 13:02:00|219.37|217.17|219.26|217.06|219.37|217.17|219.26|217.06|0
1641387730000|2022-01-05 13:02:10|219.03|216.83|219.14|216.94|219.14|216.94|219.03|216.83|0
1641387740000|2022-01-05 13:02:20|219.26|217.06|219.26|217.06|219.26|217.06|219.26|217.06|0
1641387750000|2022-01-05 13:02:30|219.14|216.94|219.26|217.06|219.26|217.06|219.14|216.94|0
1641387760000|2022-01-05 13:02:40|219.14|216.94|219.14|216.94|219.26|217.06|219.14|216.94|0
1641387770000|2022-01-05 13:02:50|219.26|217.06|219.26|217.06|219.26|217.06|219.26|217.06|0
1641387780000|2022-01-05 13:03:00|219.37|217.17|219.37|217.17|219.37|217.17|219.37|217.17|0
1641387790000|2022-01-05 13:03:10|219.49|217.29|219.49|217.29|219.49|217.29|219.49|217.29|0
1641387800000|2022-01-05 13:03:20|219.6|217.4|219.49|217.29|219.6|217.4|219.49|217.29|0
1641387810000|2022-01-05 13:03:30|219.6|217.4|219.6|217.4|219.6|217.4|219.6|217.4|0
1641387820000|2022-01-05 13:03:40|219.49|217.29|219.49|217.29|219.55|217.35|219.49|217.29|0
1641387840000|2022-01-05 13:04:00|219.37|217.17|219.26|217.06|219.43|217.23|219.26|217.06|0
1641387850000|2022-01-05 13:04:10|219.37|217.17|219.37|217.17|219.37|217.17|219.37|217.17|0
1641387870000|2022-01-05 13:04:30|219.49|217.29|219.49|217.29|219.49|217.29|219.37|217.17|0
1641387880000|2022-01-05 13:04:40|219.43|217.23|219.49|217.29|219.49|217.29|219.43|217.23|0
1641387900000|2022-01-05 13:05:00|219.37|217.17|219.37|217.17|219.37|217.17|219.37|217.17|0
1641387910000|2022-01-05 13:05:10|219.49|217.29|219.25|217.05|219.49|217.29|219.25|217.05|0
1641387920000|2022-01-05 13:05:20|219.14|216.94|219.02|216.82|219.14|216.94|219.02|216.82|0
1641387940000|2022-01-05 13:05:40|219.08|216.88|219.08|216.88|219.08|216.88|219.08|216.88|0
1641387950000|2022-01-05 13:05:50|219.02|216.82|218.91|216.71|219.02|216.82|218.91|216.71|0
1641387960000|2022-01-05 13:06:00|219.02|216.82|218.91|216.71|219.02|216.82|218.91|216.71|0
1641387970000|2022-01-05 13:06:10|219.02|216.82|219.02|216.82|219.02|216.82|219.02|216.82|0
1641387980000|2022-01-05 13:06:20|219.14|216.94|219.14|216.94|219.14|216.94|219.14|216.94|0
1641387990000|2022-01-05 13:06:30|219.25|217.05|219.14|216.94|219.25|217.05|219.14|216.94|0
1641388000000|2022-01-05 13:06:40|219.08|216.88|219.14|216.94|219.14|216.94|219.08|216.88|0
1641388010000|2022-01-05 13:06:50|219.25|217.05|219.6|217.4|219.6|217.4|219.14|216.94|0
1641388030000|2022-01-05 13:07:10|219.48|217.28|219.37|217.17|219.48|217.28|219.37|217.17|0
1641388050000|2022-01-05 13:07:30|219.25|217.05|219.37|217.17|219.37|217.17|219.25|217.05|0
1641388080000|2022-01-05 13:08:00|219.25|217.05|219.25|217.05|219.25|217.05|219.25|217.05|0
1641388100000|2022-01-05 13:08:20|219.14|216.94|219.14|216.94|219.14|216.94|219.02|216.82|0
1641388110000|2022-01-05 13:08:30|219.02|216.82|218.91|216.71|219.02|216.82|218.91|216.71|0
1641388120000|2022-01-05 13:08:40|219.02|216.82|219.02|216.82|219.02|216.82|219.02|216.82|0
1641388130000|2022-01-05 13:08:50|218.91|216.71|218.79|216.59|218.91|216.71|218.79|216.59|0
1641388140000|2022-01-05 13:09:00|218.91|216.71|218.79|216.59|218.91|216.71|218.79|216.59|0
1641388160000|2022-01-05 13:09:20|218.91|216.71|219.02|216.82|219.02|216.82|218.79|216.59|0
1641388170000|2022-01-05 13:09:30|219.14|216.94|219.2|217|219.2|217|219.08|216.88|0
1641388180000|2022-01-05 13:09:40|219.25|217.05|219.25|217.05|219.37|217.17|219.25|217.05|0
1641388190000|2022-01-05 13:09:50|219.31|217.11|219.48|217.28|219.6|217.4|219.31|217.11|0
1641388200000|2022-01-05 13:10:00|219.6|217.4|219.94|217.74|219.94|217.74|219.6|217.4|0
1641388210000|2022-01-05 13:10:10|220.06|217.86|220.17|217.97|220.17|217.97|220.06|217.86|0
1641388230000|2022-01-05 13:10:30|220.06|217.86|220.06|217.86|220.06|217.86|220.06|217.86|0
1641388240000|2022-01-05 13:10:40|219.94|217.74|220.06|217.86|220.06|217.86|219.94|217.74|0
1641388250000|2022-01-05 13:10:50|220.29|218.09|220.29|218.09|220.29|218.09|220.29|218.09|0
1641388260000|2022-01-05 13:11:00|220.17|217.97|220.41|218.21|220.41|218.21|220.17|217.97|0
1641388270000|2022-01-05 13:11:10|220.29|218.09|220.41|218.21|220.41|218.21|220.29|218.09|0
1641388280000|2022-01-05 13:11:20|220.29|218.09|220.29|218.09|220.29|218.09|220.29|218.09|0
1641388290000|2022-01-05 13:11:30|220.17|217.97|220.17|217.97|220.17|217.97|220.17|217.97|0
1641388300000|2022-01-05 13:11:40|220.29|218.09|220.41|218.21|220.41|218.21|220.29|218.09|0
1641388310000|2022-01-05 13:11:50|220.4|218.2|220.4|218.2|220.52|218.32|220.4|218.2|0
1641388320000|2022-01-05 13:12:00|220.29|218.09|220.4|218.2|220.4|218.2|220.29|218.09|0
1641388330000|2022-01-05 13:12:10|220.52|218.32|220.52|218.32|220.52|218.32|220.52|218.32|0
1641388340000|2022-01-05 13:12:20|220.4|218.2|220.29|218.09|220.4|218.2|220.29|218.09|0
1641388350000|2022-01-05 13:12:30|220.23|218.03|220.06|217.86|220.23|218.03|220.06|217.86|0
1641388360000|2022-01-05 13:12:40|220.17|217.97|220.17|217.97|220.17|217.97|220.17|217.97|0
1641388370000|2022-01-05 13:12:50|220.29|218.09|220.29|218.09|220.29|218.09|220.29|218.09|0
1641388380000|2022-01-05 13:13:00|220.17|217.97|220.17|217.97|220.17|217.97|220.17|217.97|0
1641388390000|2022-01-05 13:13:10|220.29|218.09|220.4|218.2|220.4|218.2|220.29|218.09|0
1641388400000|2022-01-05 13:13:20|220.29|218.09|220.4|218.2|220.4|218.2|220.29|218.09|0
1641388410000|2022-01-05 13:13:30|220.35|218.15|220.4|218.2|220.4|218.2|220.35|218.15|0
1641388420000|2022-01-05 13:13:40|220.35|218.15|220.4|218.2|220.4|218.2|220.35|218.15|0
1641388440000|2022-01-05 13:14:00|220.52|218.32|220.4|218.2|220.52|218.32|220.4|218.2|0
1641388450000|2022-01-05 13:14:10|220.52|218.32|220.52|218.32|220.52|218.32|220.46|218.26|0
1641388480000|2022-01-05 13:14:40|220.4|218.2|220.4|218.2|220.52|218.32|220.4|218.2|0
1641388500000|2022-01-05 13:15:00|220.52|218.32|221.21|219.01|221.39|219.19|220.52|218.32|0
1641388510000|2022-01-05 13:15:10|221.1|218.9|220.06|217.86|221.1|218.9|220.06|217.86|0
1641388520000|2022-01-05 13:15:20|220.29|218.09|220.29|218.09|220.29|218.09|220.29|218.09|0
1641388530000|2022-01-05 13:15:30|220.4|218.2|220.52|218.32|220.52|218.32|220.29|218.09|0
1641388540000|2022-01-05 13:15:40|220.29|218.09|219.94|217.74|220.4|218.2|219.94|217.74|0
1641388550000|2022-01-05 13:15:50|219.77|217.57|219.48|217.28|219.77|217.57|219.48|217.28|0
1641388560000|2022-01-05 13:16:00|219.36|217.16|218.67|216.47|219.36|217.16|218.67|216.47|0
1641388570000|2022-01-05 13:16:10|218.85|216.65|219.13|216.93|219.13|216.93|218.79|216.59|0
1641388580000|2022-01-05 13:16:20|218.9|216.7|219.13|216.93|219.13|216.93|218.9|216.7|0
1641388590000|2022-01-05 13:16:30|219.19|216.99|219.36|217.16|219.36|217.16|219.19|216.99|0
1641388600000|2022-01-05 13:16:40|219.59|217.39|219.36|217.16|219.71|217.51|219.36|217.16|0
1641388610000|2022-01-05 13:16:50|219.25|217.05|219.54|217.34|219.59|217.39|219.25|217.05|0
1641388620000|2022-01-05 13:17:00|219.59|217.39|219.59|217.39|219.83|217.63|219.59|217.39|0
1641388630000|2022-01-05 13:17:10|220.06|217.86|219.89|217.69|220.06|217.86|219.89|217.69|0
1641388640000|2022-01-05 13:17:20|219.94|217.74|219.94|217.74|219.94|217.74|219.83|217.63|0
1641388650000|2022-01-05 13:17:30|219.59|217.39|219.25|217.05|219.59|217.39|219.25|217.05|0
1641388660000|2022-01-05 13:17:40|219.42|217.22|219.25|217.05|219.42|217.22|219.25|217.05|0
1641388670000|2022-01-05 13:17:50|219.48|217.28|219.02|216.82|219.48|217.28|219.02|216.82|0
1641388680000|2022-01-05 13:18:00|218.9|216.7|218.9|216.7|219.08|216.88|218.9|216.7|0
1641388690000|2022-01-05 13:18:10|219.02|216.82|218.9|216.7|219.02|216.82|218.9|216.7|0
1641388700000|2022-01-05 13:18:20|219.13|216.93|219.36|217.16|219.36|217.16|219.13|216.93|0
1641388710000|2022-01-05 13:18:30|219.13|216.93|219.02|216.82|219.13|216.93|219.02|216.82|0
1641388720000|2022-01-05 13:18:40|219.13|216.93|219.19|216.99|219.19|216.99|219.13|216.93|0
1641388730000|2022-01-05 13:18:50|219.36|217.16|219.25|217.05|219.36|217.16|219.25|217.05|0
1641388740000|2022-01-05 13:19:00|219.02|216.82|219.02|216.82|219.02|216.82|218.9|216.7|0
1641388750000|2022-01-05 13:19:10|218.9|216.7|219.02|216.82|219.02|216.82|218.9|216.7|0
1641388760000|2022-01-05 13:19:20|219.25|217.05|219.13|216.93|219.36|217.16|219.13|216.93|0
1641388770000|2022-01-05 13:19:30|219.02|216.82|218.79|216.59|219.02|216.82|218.79|216.59|0
1641388780000|2022-01-05 13:19:40|218.9|216.7|219.02|216.82|219.02|216.82|218.9|216.7|0
1641388790000|2022-01-05 13:19:50|219.13|216.93|219.13|216.93|219.25|217.05|219.13|216.93|0
1641388800000|2022-01-05 13:20:00|219.25|217.05|219.36|217.16|219.36|217.16|219.25|217.05|0
1641388810000|2022-01-05 13:20:10|219.25|217.05|219.36|217.16|219.36|217.16|219.13|216.93|0
1641388820000|2022-01-05 13:20:20|219.48|217.28|219.65|217.45|219.65|217.45|219.36|217.16|0
1641388830000|2022-01-05 13:20:30|219.71|217.51|219.71|217.51|219.71|217.51|219.59|217.39|0
1641388840000|2022-01-05 13:20:40|219.59|217.39|219.31|217.11|219.59|217.39|219.31|217.11|0
1641388850000|2022-01-05 13:20:50|219.13|216.93|219.02|216.82|219.25|217.05|219.02|216.82|0
1641388860000|2022-01-05 13:21:00|219.13|216.93|219.13|216.93|219.13|216.93|219.13|216.93|0
1641388870000|2022-01-05 13:21:10|219.02|216.82|219.25|217.05|219.25|217.05|219.02|216.82|0
1641388900000|2022-01-05 13:21:40|219.19|216.99|219.25|217.05|219.25|217.05|219.19|216.99|0
1641388910000|2022-01-05 13:21:50|219.36|217.16|219.36|217.16|219.36|217.16|219.36|217.16|0
1641388920000|2022-01-05 13:22:00|219.48|217.28|219.36|217.16|219.48|217.28|219.36|217.16|0
1641388940000|2022-01-05 13:22:20|219.25|217.05|219.25|217.05|219.36|217.16|219.25|217.05|0
1641388950000|2022-01-05 13:22:30|219.36|217.16|219.36|217.16|219.36|217.16|219.36|217.16|0
1641388960000|2022-01-05 13:22:40|219.25|217.05|219.25|217.05|219.25|217.05|219.25|217.05|0
1641388970000|2022-01-05 13:22:50|219.13|216.93|219.25|217.05|219.25|217.05|219.13|216.93|0
1641388980000|2022-01-05 13:23:00|219.48|217.28|219.36|217.16|219.48|217.28|219.36|217.16|0
1641388990000|2022-01-05 13:23:10|219.13|216.93|219.25|217.05|219.25|217.05|219.13|216.93|0
1641389000000|2022-01-05 13:23:20|219.13|216.93|219.25|217.05|219.25|217.05|219.13|216.93|0
1641389010000|2022-01-05 13:23:30|219.13|216.93|219.25|217.05|219.25|217.05|219.13|216.93|0
1641389020000|2022-01-05 13:23:40|219.36|217.16|219.25|217.05|219.36|217.16|219.25|217.05|0
1641389030000|2022-01-05 13:23:50|219.13|216.93|219.25|217.05|219.25|217.05|219.13|216.93|0
1641389040000|2022-01-05 13:24:00|219.13|216.93|219.13|216.93|219.13|216.93|219.13|216.93|0
1641389050000|2022-01-05 13:24:10|219.02|216.82|219.02|216.82|219.13|216.93|219.02|216.82|0
1641389060000|2022-01-05 13:24:20|219.13|216.93|219.02|216.82|219.13|216.93|219.02|216.82|0
1641389070000|2022-01-05 13:24:30|219.13|216.93|219.08|216.88|219.13|216.93|219.02|216.82|0
1641389080000|2022-01-05 13:24:40|219.13|216.93|218.9|216.7|219.13|216.93|218.9|216.7|0
1641389090000|2022-01-05 13:24:50|219.02|216.82|219.08|216.88|219.08|216.88|219.02|216.82|0
1641389100000|2022-01-05 13:25:00|219.02|216.82|219.02|216.82|219.13|216.93|219.02|216.82|0
1641389110000|2022-01-05 13:25:10|219.13|216.93|219.13|216.93|219.13|216.93|219.02|216.82|0
1641389120000|2022-01-05 13:25:20|219.01|216.81|218.67|216.47|219.01|216.81|218.67|216.47|0
1641389130000|2022-01-05 13:25:30|218.56|216.36|218.67|216.47|218.67|216.47|218.56|216.36|0
1641389140000|2022-01-05 13:25:40|218.56|216.36|218.67|216.47|218.67|216.47|218.56|216.36|0
1641389150000|2022-01-05 13:25:50|218.78|216.58|218.78|216.58|218.78|216.58|218.78|216.58|0
1641389160000|2022-01-05 13:26:00|218.9|216.7|218.78|216.58|218.9|216.7|218.67|216.47|0
1641389170000|2022-01-05 13:26:10|218.67|216.47|218.78|216.58|218.78|216.58|218.67|216.47|0
1641389190000|2022-01-05 13:26:30|218.9|216.7|218.9|216.7|218.9|216.7|218.78|216.58|0
1641389200000|2022-01-05 13:26:40|218.67|216.47|218.67|216.47|218.67|216.47|218.67|216.47|0
1641389210000|2022-01-05 13:26:50|218.55|216.35|218.67|216.47|218.67|216.47|218.55|216.35|0
1641389220000|2022-01-05 13:27:00|218.55|216.35|218.44|216.24|218.55|216.35|218.44|216.24|0
1641389230000|2022-01-05 13:27:10|218.55|216.35|218.61|216.41|218.67|216.47|218.55|216.35|0
1641389240000|2022-01-05 13:27:20|218.67|216.47|218.67|216.47|218.78|216.58|218.67|216.47|0
1641389260000|2022-01-05 13:27:40|218.78|216.58|218.61|216.41|218.78|216.58|218.61|216.41|0
1641389270000|2022-01-05 13:27:50|218.67|216.47|218.55|216.35|218.67|216.47|218.55|216.35|0
1641389280000|2022-01-05 13:28:00|218.44|216.24|218.21|216.01|218.44|216.24|218.21|216.01|0
1641389290000|2022-01-05 13:28:10|218.32|216.12|218.32|216.12|218.32|216.12|218.32|216.12|0
1641389300000|2022-01-05 13:28:20|218.55|216.35|218.67|216.47|218.67|216.47|218.55|216.35|0
1641389310000|2022-01-05 13:28:30|218.73|216.53|218.67|216.47|218.73|216.53|218.67|216.47|0
1641389320000|2022-01-05 13:28:40|218.55|216.35|218.67|216.47|218.67|216.47|218.55|216.35|0
1641389330000|2022-01-05 13:28:50|218.55|216.35|218.55|216.35|218.55|216.35|218.55|216.35|0
1641389340000|2022-01-05 13:29:00|218.67|216.47|218.67|216.47|218.67|216.47|218.67|216.47|0
1641389350000|2022-01-05 13:29:10|218.78|216.58|218.78|216.58|218.78|216.58|218.67|216.47|0
1641389360000|2022-01-05 13:29:20|218.9|216.7|218.9|216.7|218.9|216.7|218.9|216.7|0
1641389370000|2022-01-05 13:29:30|218.84|216.64|218.9|216.7|218.9|216.7|218.84|216.64|0
1641389380000|2022-01-05 13:29:40|219.01|216.81|218.9|216.7|219.01|216.81|218.9|216.7|0
1641389390000|2022-01-05 13:29:50|218.78|216.58|218.67|216.47|218.78|216.58|218.67|216.47|0
1641389400000|2022-01-05 13:30:00|218.55|216.35|218.67|216.47|218.67|216.47|218.55|216.35|0
1641389410000|2022-01-05 13:30:10|218.55|216.35|218.44|216.24|218.55|216.35|218.44|216.24|0
1641389420000|2022-01-05 13:30:20|218.55|216.35|218.55|216.35|218.55|216.35|218.44|216.24|0
1641389430000|2022-01-05 13:30:30|218.67|216.47|218.78|216.58|218.78|216.58|218.61|216.41|0
1641389440000|2022-01-05 13:30:40|218.9|216.7|218.78|216.58|218.9|216.7|218.78|216.58|0
1641389450000|2022-01-05 13:30:50|218.9|216.7|218.78|216.58|218.9|216.7|218.78|216.58|0
1641389460000|2022-01-05 13:31:00|218.67|216.47|219.01|216.81|219.01|216.81|218.67|216.47|0
1641389470000|2022-01-05 13:31:10|219.13|216.93|219.01|216.81|219.13|216.93|219.01|216.81|0
1641389480000|2022-01-05 13:31:20|219.13|216.93|219.13|216.93|219.13|216.93|219.13|216.93|0
1641389490000|2022-01-05 13:31:30|219.07|216.87|219.01|216.81|219.07|216.87|219.01|216.81|0
1641389500000|2022-01-05 13:31:40|219.13|216.93|219.01|216.81|219.24|217.04|219.01|216.81|0
1641389510000|2022-01-05 13:31:50|218.96|216.76|218.78|216.58|218.96|216.76|218.78|216.58|0
1641389520000|2022-01-05 13:32:00|218.67|216.47|218.44|216.24|218.67|216.47|218.44|216.24|0
1641389530000|2022-01-05 13:32:10|218.32|216.12|218.21|216.01|218.32|216.12|218.21|216.01|0
1641389540000|2022-01-05 13:32:20|218.32|216.12|218.44|216.24|218.44|216.24|218.32|216.12|0
1641389550000|2022-01-05 13:32:30|218.38|216.18|218.55|216.35|218.55|216.35|218.38|216.18|0
1641389560000|2022-01-05 13:32:40|218.67|216.47|218.9|216.7|218.9|216.7|218.67|216.47|0
1641389570000|2022-01-05 13:32:50|218.78|216.58|218.55|216.35|218.78|216.58|218.55|216.35|0
1641389580000|2022-01-05 13:33:00|218.67|216.47|218.55|216.35|218.67|216.47|218.55|216.35|0
1641389590000|2022-01-05 13:33:10|218.5|216.3|218.5|216.3|218.55|216.35|218.5|216.3|0
1641389600000|2022-01-05 13:33:20|218.44|216.24|218.32|216.12|218.44|216.24|218.32|216.12|0
1641389610000|2022-01-05 13:33:30|218.21|216.01|218.32|216.12|218.32|216.12|218.21|216.01|0
1641389620000|2022-01-05 13:33:40|218.21|216.01|218.32|216.12|218.44|216.24|218.21|216.01|0
1641389640000|2022-01-05 13:34:00|218.44|216.24|218.55|216.35|218.55|216.35|218.44|216.24|0
1641389650000|2022-01-05 13:34:10|218.32|216.12|218.44|216.24|218.55|216.35|218.32|216.12|0
1641389660000|2022-01-05 13:34:20|218.55|216.35|218.55|216.35|218.55|216.35|218.55|216.35|0
1641389670000|2022-01-05 13:34:30|218.67|216.47|218.55|216.35|218.67|216.47|218.55|216.35|0
1641389680000|2022-01-05 13:34:40|218.5|216.3|218.38|216.18|218.5|216.3|218.38|216.18|0
1641389690000|2022-01-05 13:34:50|218.44|216.24|218.44|216.24|218.55|216.35|218.44|216.24|0
1641389700000|2022-01-05 13:35:00|218.32|216.12|218.55|216.35|218.55|216.35|218.32|216.12|0
1641389710000|2022-01-05 13:35:10|218.44|216.24|218.44|216.24|218.44|216.24|218.32|216.12|0
1641389720000|2022-01-05 13:35:20|218.32|216.12|218.21|216.01|218.32|216.12|218.21|216.01|0
1641389730000|2022-01-05 13:35:30|218.32|216.12|218.21|216.01|218.32|216.12|218.21|216.01|0
1641389740000|2022-01-05 13:35:40|218.27|216.07|218.21|216.01|218.27|216.07|218.21|216.01|0
1641389750000|2022-01-05 13:35:50|218.32|216.12|218.44|216.24|218.44|216.24|218.32|216.12|0
1641389760000|2022-01-05 13:36:00|218.32|216.12|218.55|216.35|218.55|216.35|218.32|216.12|0
1641389770000|2022-01-05 13:36:10|218.49|216.29|218.44|216.24|218.49|216.29|218.44|216.24|0
1641389780000|2022-01-05 13:36:20|218.32|216.12|218.32|216.12|218.32|216.12|218.32|216.12|0
1641389790000|2022-01-05 13:36:30|218.38|216.18|218.32|216.12|218.43|216.23|218.32|216.12|0
1641389800000|2022-01-05 13:36:40|218.38|216.18|218.43|216.23|218.43|216.23|218.32|216.12|0
1641389810000|2022-01-05 13:36:50|218.38|216.18|218.32|216.12|218.38|216.18|218.32|216.12|0
1641389820000|2022-01-05 13:37:00|218.43|216.23|218.66|216.46|218.66|216.46|218.43|216.23|0
1641389830000|2022-01-05 13:37:10|218.89|216.69|218.89|216.69|218.89|216.69|218.89|216.69|0
1641389840000|2022-01-05 13:37:20|219.12|216.92|219.01|216.81|219.12|216.92|219.01|216.81|0
1641389850000|2022-01-05 13:37:30|218.89|216.69|218.78|216.58|218.89|216.69|218.78|216.58|0
1641389860000|2022-01-05 13:37:40|219.01|216.81|218.89|216.69|219.01|216.81|218.89|216.69|0
1641389870000|2022-01-05 13:37:50|219.01|216.81|218.89|216.69|219.01|216.81|218.78|216.58|0
1641389890000|2022-01-05 13:38:10|218.78|216.58|218.78|216.58|218.84|216.64|218.78|216.58|0
1641389900000|2022-01-05 13:38:20|218.89|216.69|218.89|216.69|218.89|216.69|218.89|216.69|0
1641389910000|2022-01-05 13:38:30|219.01|216.81|219.12|216.92|219.12|216.92|219.01|216.81|0
1641389920000|2022-01-05 13:38:40|219.24|217.04|219.12|216.92|219.24|217.04|219.12|216.92|0
1641389940000|2022-01-05 13:39:00|219.24|217.04|219.24|217.04|219.24|217.04|219.24|217.04|0
1641389950000|2022-01-05 13:39:10|219.35|217.15|219.35|217.15|219.35|217.15|219.35|217.15|0
1641389960000|2022-01-05 13:39:20|219.12|216.92|219.24|217.04|219.24|217.04|219.12|216.92|0
1641389970000|2022-01-05 13:39:30|219.12|216.92|219.12|216.92|219.12|216.92|219.12|216.92|0
1641389980000|2022-01-05 13:39:40|219.01|216.81|219.01|216.81|219.01|216.81|219.01|216.81|0
1641389990000|2022-01-05 13:39:50|218.95|216.75|219.01|216.81|219.01|216.81|218.95|216.75|0
1641390000000|2022-01-05 13:40:00|219.12|216.92|219.01|216.81|219.12|216.92|219.01|216.81|0
1641390010000|2022-01-05 13:40:10|219.07|216.87|218.89|216.69|219.12|216.92|218.89|216.69|0
1641390030000|2022-01-05 13:40:30|218.84|216.64|218.84|216.64|218.84|216.64|218.78|216.58|0
1641390040000|2022-01-05 13:40:40|218.89|216.69|218.78|216.58|218.89|216.69|218.78|216.58|0
1641390050000|2022-01-05 13:40:50|218.89|216.69|218.78|216.58|218.89|216.69|218.78|216.58|0
1641390060000|2022-01-05 13:41:00|218.89|216.69|218.89|216.69|218.89|216.69|218.89|216.69|0
1641390080000|2022-01-05 13:41:20|219.01|216.81|219.01|216.81|219.12|216.92|219.01|216.81|0
1641390090000|2022-01-05 13:41:30|218.89|216.69|218.78|216.58|218.89|216.69|218.78|216.58|0
1641390100000|2022-01-05 13:41:40|218.89|216.69|218.89|216.69|218.89|216.69|218.89|216.69|0
1641390110000|2022-01-05 13:41:50|218.78|216.58|218.89|216.69|218.89|216.69|218.78|216.58|0
1641390120000|2022-01-05 13:42:00|219.01|216.81|219.01|216.81|219.01|216.81|219.01|216.81|0
1641390130000|2022-01-05 13:42:10|218.89|216.69|218.89|216.69|218.89|216.69|218.89|216.69|0
1641390140000|2022-01-05 13:42:20|218.78|216.58|218.89|216.69|218.89|216.69|218.78|216.58|0
1641390150000|2022-01-05 13:42:30|219.01|216.81|219.01|216.81|219.01|216.81|219.01|216.81|0
1641390160000|2022-01-05 13:42:40|219.07|216.87|219.12|216.92|219.12|216.92|219.07|216.87|0
1641390170000|2022-01-05 13:42:50|219.24|217.04|219.24|217.04|219.24|217.04|219.24|217.04|0
1641390190000|2022-01-05 13:43:10|219.35|217.15|219.35|217.15|219.35|217.15|219.35|217.15|0
1641390200000|2022-01-05 13:43:20|218.78|216.58|218.78|216.58|218.89|216.69|218.78|216.58|0
1641390210000|2022-01-05 13:43:30|218.89|216.69|218.89|216.69|218.89|216.69|218.89|216.69|0
1641390220000|2022-01-05 13:43:40|218.78|216.58|218.89|216.69|218.89|216.69|218.78|216.58|0
1641390240000|2022-01-05 13:44:00|218.78|216.58|218.78|216.58|218.78|216.58|218.78|216.58|0
1641390250000|2022-01-05 13:44:10|218.89|216.69|218.78|216.58|218.89|216.69|218.78|216.58|0
1641390270000|2022-01-05 13:44:30|218.72|216.52|218.55|216.35|218.72|216.52|218.55|216.35|0
1641390280000|2022-01-05 13:44:40|218.66|216.46|218.66|216.46|218.66|216.46|218.66|216.46|0
1641390290000|2022-01-05 13:44:50|218.78|216.58|218.89|216.69|218.89|216.69|218.78|216.58|0
1641390300000|2022-01-05 13:45:00|218.78|216.58|218.66|216.46|218.78|216.58|218.66|216.46|0
1641390310000|2022-01-05 13:45:10|218.78|216.58|218.78|216.58|218.78|216.58|218.78|216.58|0
1641390320000|2022-01-05 13:45:20|218.55|216.35|218.66|216.46|218.66|216.46|218.55|216.35|0
1641390330000|2022-01-05 13:45:30|218.55|216.35|218.66|216.46|218.66|216.46|218.55|216.35|0
1641390340000|2022-01-05 13:45:40|218.78|216.58|218.83|216.63|218.83|216.63|218.78|216.58|0
1641390350000|2022-01-05 13:45:50|218.89|216.69|219|216.8|219|216.8|218.89|216.69|0
1641390360000|2022-01-05 13:46:00|218.89|216.69|218.83|216.63|218.89|216.69|218.83|216.63|0
1641390370000|2022-01-05 13:46:10|218.77|216.57|218.72|216.52|218.77|216.57|218.72|216.52|0
1641390380000|2022-01-05 13:46:20|218.77|216.57|218.77|216.57|218.77|216.57|218.72|216.52|0
1641390390000|2022-01-05 13:46:30|218.83|216.63|218.77|216.57|218.83|216.63|218.77|216.57|0
1641390400000|2022-01-05 13:46:40|219|216.8|219|216.8|219|216.8|218.95|216.75|0
1641390410000|2022-01-05 13:46:50|219.12|216.92|219.12|216.92|219.12|216.92|219.12|216.92|0
1641390420000|2022-01-05 13:47:00|219|216.8|218.95|216.75|219|216.8|218.95|216.75|0
1641390430000|2022-01-05 13:47:10|219|216.8|218.89|216.69|219|216.8|218.89|216.69|0
1641390440000|2022-01-05 13:47:20|219|216.8|219.12|216.92|219.12|216.92|219|216.8|0
1641390450000|2022-01-05 13:47:30|219|216.8|219|216.8|219|216.8|219|216.8|0
1641390460000|2022-01-05 13:47:40|219.12|216.92|219.12|216.92|219.12|216.92|219|216.8|0
1641390470000|2022-01-05 13:47:50|219.23|217.03|219.23|217.03|219.23|217.03|219.12|216.92|0
1641390480000|2022-01-05 13:48:00|219.12|216.92|219.35|217.15|219.35|217.15|219.12|216.92|0
1641390490000|2022-01-05 13:48:10|219.29|217.09|219.35|217.15|219.35|217.15|219.29|217.09|0
1641390500000|2022-01-05 13:48:20|219.46|217.26|219.46|217.26|219.46|217.26|219.46|217.26|0
1641390510000|2022-01-05 13:48:30|219.35|217.15|219.35|217.15|219.35|217.15|219.35|217.15|0
1641390520000|2022-01-05 13:48:40|219.23|217.03|219.23|217.03|219.23|217.03|219.23|217.03|0
1641390530000|2022-01-05 13:48:50|219.35|217.15|219.23|217.03|219.35|217.15|219.23|217.03|0
1641390540000|2022-01-05 13:49:00|219.35|217.15|219.46|217.26|219.46|217.26|219.35|217.15|0
1641390550000|2022-01-05 13:49:10|219.69|217.49|219.81|217.61|219.81|217.61|219.69|217.49|0
1641390560000|2022-01-05 13:49:20|219.92|217.72|219.69|217.49|219.92|217.72|219.69|217.49|0
1641390570000|2022-01-05 13:49:30|219.58|217.38|219.58|217.38|219.69|217.49|219.58|217.38|0
1641390580000|2022-01-05 13:49:40|219.35|217.15|219.35|217.15|219.35|217.15|219.35|217.15|0
1641390590000|2022-01-05 13:49:50|219.23|217.03|219.46|217.26|219.46|217.26|219.23|217.03|0
1641390600000|2022-01-05 13:50:00|219.41|217.21|219.46|217.26|219.46|217.26|219.41|217.21|0
1641390620000|2022-01-05 13:50:20|219.69|217.49|219.58|217.38|219.69|217.49|219.58|217.38|0
1641390630000|2022-01-05 13:50:30|219.46|217.26|219.46|217.26|219.46|217.26|219.46|217.26|0
1641390640000|2022-01-05 13:50:40|219.58|217.38|219.23|217.03|219.58|217.38|219.23|217.03|0
1641390650000|2022-01-05 13:50:50|219.35|217.15|219.29|217.09|219.35|217.15|219.23|217.03|0
1641390660000|2022-01-05 13:51:00|219.35|217.15|219.23|217.03|219.35|217.15|219.23|217.03|0
1641390670000|2022-01-05 13:51:10|219.35|217.15|219.35|217.15|219.35|217.15|219.35|217.15|0
1641390680000|2022-01-05 13:51:20|219.23|217.03|219.23|217.03|219.23|217.03|219.23|217.03|0
1641390700000|2022-01-05 13:51:40|219|216.8|219.12|216.92|219.12|216.92|219|216.8|0
1641390730000|2022-01-05 13:52:10|219.18|216.98|219.18|216.98|219.18|216.98|219.18|216.98|0
1641390740000|2022-01-05 13:52:20|219.12|216.92|219.12|216.92|219.23|217.03|219|216.8|0
1641390750000|2022-01-05 13:52:30|219|216.8|219.12|216.92|219.12|216.92|219|216.8|0
1641390760000|2022-01-05 13:52:40|219|216.8|219.12|216.92|219.12|216.92|219|216.8|0
1641390770000|2022-01-05 13:52:50|219|216.8|219.12|216.92|219.12|216.92|219|216.8|0
1641390780000|2022-01-05 13:53:00|219.06|216.86|219.06|216.86|219.06|216.86|219.06|216.86|0
1641390790000|2022-01-05 13:53:10|219|216.8|219|216.8|219|216.8|219|216.8|0
1641390810000|2022-01-05 13:53:30|218.89|216.69|218.77|216.57|218.89|216.69|218.77|216.57|0
1641390830000|2022-01-05 13:53:50|218.66|216.46|218.66|216.46|218.66|216.46|218.66|216.46|0
1641390840000|2022-01-05 13:54:00|218.72|216.52|218.77|216.57|218.77|216.57|218.72|216.52|0
1641390850000|2022-01-05 13:54:10|218.89|216.69|218.89|216.69|218.89|216.69|218.89|216.69|0
1641390860000|2022-01-05 13:54:20|218.77|216.57|218.66|216.46|218.77|216.57|218.6|216.4|0
1641390870000|2022-01-05 13:54:30|218.54|216.34|218.54|216.34|218.54|216.34|218.54|216.34|0
1641390880000|2022-01-05 13:54:40|218.43|216.23|218.31|216.11|218.54|216.34|218.31|216.11|0
1641390890000|2022-01-05 13:54:50|218.08|215.88|217.91|215.71|218.08|215.88|217.91|215.71|0
1641390900000|2022-01-05 13:55:00|217.97|215.77|217.97|215.77|217.97|215.77|217.97|215.77|0
1641390910000|2022-01-05 13:55:10|218.08|215.88|218.08|215.88|218.08|215.88|218.08|215.88|0
1641390920000|2022-01-05 13:55:20|217.97|215.77|217.85|215.65|217.97|215.77|217.85|215.65|0
1641390930000|2022-01-05 13:55:30|217.51|215.31|217.62|215.42|217.62|215.42|217.51|215.31|0
1641390940000|2022-01-05 13:55:40|217.51|215.31|217.51|215.31|217.51|215.31|217.51|215.31|0
1641390950000|2022-01-05 13:55:50|217.62|215.42|217.62|215.42|217.85|215.65|217.62|215.42|0
1641390960000|2022-01-05 13:56:00|217.39|215.19|217.62|215.42|217.62|215.42|217.39|215.19|0
1641390970000|2022-01-05 13:56:10|217.74|215.54|217.74|215.54|217.74|215.54|217.74|215.54|0
1641390980000|2022-01-05 13:56:20|217.62|215.42|217.62|215.42|217.62|215.42|217.62|215.42|0
1641391000000|2022-01-05 13:56:40|217.68|215.48|217.74|215.54|217.74|215.54|217.68|215.48|0
1641391010000|2022-01-05 13:56:50|217.51|215.31|217.51|215.31|217.62|215.42|217.51|215.31|0
1641391020000|2022-01-05 13:57:00|217.39|215.19|217.39|215.19|217.39|215.19|217.39|215.19|0
1641391030000|2022-01-05 13:57:10|217.45|215.25|217.39|215.19|217.51|215.31|217.39|215.19|0
1641391040000|2022-01-05 13:57:20|217.51|215.31|217.51|215.31|217.51|215.31|217.51|215.31|0
1641391050000|2022-01-05 13:57:30|217.39|215.19|217.85|215.65|217.85|215.65|217.39|215.19|0
1641391060000|2022-01-05 13:57:40|217.74|215.54|217.74|215.54|217.74|215.54|217.74|215.54|0
1641391070000|2022-01-05 13:57:50|217.85|215.65|217.85|215.65|217.85|215.65|217.85|215.65|0
1641391100000|2022-01-05 13:58:20|217.97|215.77|217.85|215.65|217.97|215.77|217.85|215.65|0
1641391110000|2022-01-05 13:58:30|217.97|215.77|218.02|215.82|218.02|215.82|217.97|215.77|0
1641391120000|2022-01-05 13:58:40|217.97|215.77|217.85|215.65|217.97|215.77|217.85|215.65|0
1641391170000|2022-01-05 13:59:30|217.96|215.76|218.08|215.88|218.08|215.88|217.96|215.76|0
1641391180000|2022-01-05 13:59:40|217.96|215.76|217.96|215.76|217.96|215.76|217.96|215.76|0
1641391190000|2022-01-05 13:59:50|218.08|215.88|218.08|215.88|218.08|215.88|218.08|215.88|0
1641391200000|2022-01-05 14:00:00|217.96|215.76|218.08|215.88|218.08|215.88|217.96|215.76|0
1641391210000|2022-01-05 14:00:10|218.02|215.82|217.85|215.65|218.02|215.82|217.85|215.65|0
1641391220000|2022-01-05 14:00:20|217.74|215.54|217.51|215.31|217.74|215.54|217.51|215.31|0
1641391230000|2022-01-05 14:00:30|217.62|215.42|217.62|215.42|217.62|215.42|217.62|215.42|0
1641391240000|2022-01-05 14:00:40|217.51|215.31|217.85|215.65|217.85|215.65|217.51|215.31|0
1641391250000|2022-01-05 14:00:50|218.08|215.88|218.08|215.88|218.19|215.99|218.08|215.88|0
1641391260000|2022-01-05 14:01:00|217.96|215.76|217.73|215.53|217.96|215.76|217.73|215.53|0
1641391270000|2022-01-05 14:01:10|217.85|215.65|217.85|215.65|217.85|215.65|217.85|215.65|0
1641391280000|2022-01-05 14:01:20|218.08|215.88|218.08|215.88|218.08|215.88|218.08|215.88|0
1641391290000|2022-01-05 14:01:30|218.19|215.99|218.31|216.11|218.31|216.11|218.19|215.99|0
1641391300000|2022-01-05 14:01:40|218.25|216.05|218.31|216.11|218.31|216.11|218.25|216.05|0
1641391310000|2022-01-05 14:01:50|218.19|215.99|218.19|215.99|218.19|215.99|218.08|215.88|0
1641391320000|2022-01-05 14:02:00|218.08|215.88|218.08|215.88|218.08|215.88|218.08|215.88|0
1641391340000|2022-01-05 14:02:20|218.19|215.99|218.19|215.99|218.19|215.99|218.19|215.99|0
1641391350000|2022-01-05 14:02:30|218.31|216.11|218.19|215.99|218.31|216.11|218.19|215.99|0
1641391360000|2022-01-05 14:02:40|218.08|215.88|218.08|215.88|218.08|215.88|218.02|215.82|0
1641391380000|2022-01-05 14:03:00|217.96|215.76|218.02|215.82|218.08|215.88|217.96|215.76|0
1641391390000|2022-01-05 14:03:10|218.08|215.88|218.19|215.99|218.19|215.99|218.08|215.88|0
1641391400000|2022-01-05 14:03:20|218.08|215.88|218.08|215.88|218.08|215.88|218.08|215.88|0
1641391410000|2022-01-05 14:03:30|218.19|215.99|218.19|215.99|218.19|215.99|218.19|215.99|0
1641391420000|2022-01-05 14:03:40|218.08|215.88|218.08|215.88|218.08|215.88|218.08|215.88|0
1641391440000|2022-01-05 14:04:00|218.19|215.99|218.19|215.99|218.19|215.99|218.19|215.99|0
1641391450000|2022-01-05 14:04:10|218.31|216.11|218.54|216.34|218.54|216.34|218.31|216.11|0
1641391470000|2022-01-05 14:04:30|218.6|216.4|219|216.8|219|216.8|218.6|216.4|0
1641391480000|2022-01-05 14:04:40|219.23|217.03|219|216.8|219.23|217.03|219|216.8|0
1641391490000|2022-01-05 14:04:50|219.11|216.91|219.11|216.91|219.23|217.03|219.11|216.91|0
1641391500000|2022-01-05 14:05:00|219.34|217.14|219.23|217.03|219.34|217.14|219.23|217.03|0
1641391510000|2022-01-05 14:05:10|219.11|216.91|219.23|217.03|219.23|217.03|219.11|216.91|0
1641391520000|2022-01-05 14:05:20|219.11|216.91|219.11|216.91|219.11|216.91|219|216.8|0
1641391530000|2022-01-05 14:05:30|219|216.8|218.88|216.68|219|216.8|218.88|216.68|0
1641391560000|2022-01-05 14:06:00|219|216.8|219|216.8|219|216.8|219|216.8|0
1641391570000|2022-01-05 14:06:10|218.88|216.68|218.88|216.68|218.88|216.68|218.88|216.68|0
1641391580000|2022-01-05 14:06:20|219|216.8|218.99|216.79|219|216.8|218.88|216.68|0
1641391590000|2022-01-05 14:06:30|218.88|216.68|218.76|216.56|218.88|216.68|218.76|216.56|0
1641391600000|2022-01-05 14:06:40|218.88|216.68|218.99|216.79|218.99|216.79|218.88|216.68|0
1641391610000|2022-01-05 14:06:50|218.88|216.68|218.88|216.68|218.88|216.68|218.88|216.68|0
1641391630000|2022-01-05 14:07:10|218.82|216.62|218.99|216.79|218.99|216.79|218.82|216.62|0
1641391640000|2022-01-05 14:07:20|219.11|216.91|219.22|217.02|219.22|217.02|219.11|216.91|0
1641391650000|2022-01-05 14:07:30|219.11|216.91|218.99|216.79|219.11|216.91|218.99|216.79|0
1641391690000|2022-01-05 14:08:10|218.88|216.68|218.88|216.68|218.88|216.68|218.76|216.56|0
1641391700000|2022-01-05 14:08:20|218.99|216.79|219.11|216.91|219.11|216.91|218.99|216.79|0
1641391710000|2022-01-05 14:08:30|219.22|217.02|219.22|217.02|219.22|217.02|219.22|217.02|0
1641391720000|2022-01-05 14:08:40|219.34|217.14|219.34|217.14|219.34|217.14|219.34|217.14|0
1641391730000|2022-01-05 14:08:50|219.45|217.25|219.45|217.25|219.57|217.37|219.45|217.25|0
1641391740000|2022-01-05 14:09:00|219.57|217.37|219.68|217.48|219.68|217.48|219.57|217.37|0
1641391750000|2022-01-05 14:09:10|219.8|217.6|219.68|217.48|219.8|217.6|219.68|217.48|0
1641391780000|2022-01-05 14:09:40|219.45|217.25|219.57|217.37|219.57|217.37|219.45|217.25|0
1641391790000|2022-01-05 14:09:50|219.63|217.43|219.57|217.37|219.68|217.48|219.57|217.37|0
1641391800000|2022-01-05 14:10:00|219.45|217.25|219.34|217.14|219.45|217.25|219.34|217.14|0
1641391810000|2022-01-05 14:10:10|219.22|217.02|219.34|217.14|219.34|217.14|219.22|217.02|0
1641391820000|2022-01-05 14:10:20|219.22|217.02|219.11|216.91|219.22|217.02|219.11|216.91|0
1641391830000|2022-01-05 14:10:30|219.22|217.02|219.11|216.91|219.22|217.02|219.11|216.91|0
1641391840000|2022-01-05 14:10:40|218.99|216.79|218.99|216.79|218.99|216.79|218.99|216.79|0
1641391850000|2022-01-05 14:10:50|219.11|216.91|218.99|216.79|219.11|216.91|218.99|216.79|0
1641391870000|2022-01-05 14:11:10|218.88|216.68|218.76|216.56|218.88|216.68|218.76|216.56|0
1641391880000|2022-01-05 14:11:20|218.88|216.68|218.99|216.79|218.99|216.79|218.76|216.56|0
1641391890000|2022-01-05 14:11:30|218.88|216.68|218.88|216.68|218.88|216.68|218.88|216.68|0
1641391910000|2022-01-05 14:11:50|218.82|216.62|218.82|216.62|218.82|216.62|218.82|216.62|0
1641391920000|2022-01-05 14:12:00|218.88|216.68|218.76|216.56|218.88|216.68|218.76|216.56|0
1641391930000|2022-01-05 14:12:10|218.65|216.45|218.53|216.33|218.65|216.45|218.53|216.33|0
1641391940000|2022-01-05 14:12:20|218.65|216.45|218.42|216.22|218.65|216.45|218.42|216.22|0
1641391950000|2022-01-05 14:12:30|218.3|216.1|218.42|216.22|218.42|216.22|218.3|216.1|0
1641391960000|2022-01-05 14:12:40|218.3|216.1|218.3|216.1|218.3|216.1|218.3|216.1|0
1641391970000|2022-01-05 14:12:50|218.42|216.22|218.53|216.33|218.53|216.33|218.42|216.22|0
1641391980000|2022-01-05 14:13:00|218.42|216.22|218.3|216.1|218.42|216.22|218.3|216.1|0
1641392010000|2022-01-05 14:13:30|218.19|215.99|218.07|215.87|218.19|215.99|218.07|215.87|0
1641392030000|2022-01-05 14:13:50|218.19|215.99|218.19|215.99|218.19|215.99|218.19|215.99|0
1641392040000|2022-01-05 14:14:00|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641392050000|2022-01-05 14:14:10|217.96|215.76|218.07|215.87|218.07|215.87|217.96|215.76|0
1641392060000|2022-01-05 14:14:20|218.19|215.99|218.19|215.99|218.19|215.99|218.19|215.99|0
1641392070000|2022-01-05 14:14:30|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641392080000|2022-01-05 14:14:40|217.96|215.76|217.96|215.76|217.96|215.76|217.96|215.76|0
1641392100000|2022-01-05 14:15:00|217.84|215.64|217.73|215.53|217.84|215.64|217.73|215.53|0
1641392110000|2022-01-05 14:15:10|217.61|215.41|217.61|215.41|217.61|215.41|217.61|215.41|0
1641392120000|2022-01-05 14:15:20|217.5|215.3|217.61|215.41|217.61|215.41|217.5|215.3|0
1641392130000|2022-01-05 14:15:30|217.73|215.53|217.96|215.76|217.96|215.76|217.73|215.53|0
1641392150000|2022-01-05 14:15:50|217.84|215.64|217.84|215.64|217.84|215.64|217.84|215.64|0
1641392170000|2022-01-05 14:16:10|217.73|215.53|217.73|215.53|217.73|215.53|217.73|215.53|0
1641392180000|2022-01-05 14:16:20|217.84|215.64|217.84|215.64|217.84|215.64|217.84|215.64|0
1641392190000|2022-01-05 14:16:30|217.96|215.76|217.96|215.76|217.96|215.76|217.84|215.64|0
1641392200000|2022-01-05 14:16:40|218.07|215.87|217.96|215.76|218.19|215.99|217.96|215.76|0
1641392210000|2022-01-05 14:16:50|218.07|215.87|218.19|215.99|218.19|215.99|218.07|215.87|0
1641392220000|2022-01-05 14:17:00|218.07|215.87|218.19|215.99|218.19|215.99|218.07|215.87|0
1641392230000|2022-01-05 14:17:10|218.25|216.05|218.25|216.05|218.25|216.05|218.25|216.05|0
1641392240000|2022-01-05 14:17:20|218.19|215.99|218.3|216.1|218.3|216.1|218.19|215.99|0
1641392260000|2022-01-05 14:17:40|218.19|215.99|218.19|215.99|218.19|215.99|218.19|215.99|0
1641392270000|2022-01-05 14:17:50|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641392280000|2022-01-05 14:18:00|218.19|215.99|218.19|215.99|218.3|216.1|218.19|215.99|0
1641392290000|2022-01-05 14:18:10|218.3|216.1|218.3|216.1|218.3|216.1|218.3|216.1|0
1641392300000|2022-01-05 14:18:20|218.19|215.99|218.18|215.98|218.19|215.99|218.18|215.98|0
1641392310000|2022-01-05 14:18:30|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641392320000|2022-01-05 14:18:40|217.96|215.76|217.96|215.76|217.96|215.76|217.96|215.76|0
1641392330000|2022-01-05 14:18:50|217.84|215.64|217.96|215.76|217.96|215.76|217.84|215.64|0
1641392340000|2022-01-05 14:19:00|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641392350000|2022-01-05 14:19:10|217.96|215.76|217.96|215.76|217.96|215.76|217.96|215.76|0
1641392360000|2022-01-05 14:19:20|217.84|215.64|217.84|215.64|217.84|215.64|217.84|215.64|0
1641392370000|2022-01-05 14:19:30|217.96|215.76|218.07|215.87|218.07|215.87|217.96|215.76|0
1641392380000|2022-01-05 14:19:40|218.01|215.81|217.95|215.75|218.01|215.81|217.84|215.64|0
1641392390000|2022-01-05 14:19:50|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641392400000|2022-01-05 14:20:00|217.9|215.7|217.84|215.64|217.9|215.7|217.84|215.64|0
1641392410000|2022-01-05 14:20:10|217.95|215.75|217.84|215.64|217.95|215.75|217.84|215.64|0
1641392420000|2022-01-05 14:20:20|217.9|215.7|218.07|215.87|218.18|215.98|217.9|215.7|0
1641392430000|2022-01-05 14:20:30|217.95|215.75|217.95|215.75|217.95|215.75|217.95|215.75|0
1641392440000|2022-01-05 14:20:40|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641392450000|2022-01-05 14:20:50|217.95|215.75|217.95|215.75|217.95|215.75|217.95|215.75|0
1641392460000|2022-01-05 14:21:00|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641392480000|2022-01-05 14:21:20|217.95|215.75|217.95|215.75|217.95|215.75|217.95|215.75|0
1641392500000|2022-01-05 14:21:40|217.84|215.64|217.84|215.64|217.84|215.64|217.84|215.64|0
1641392510000|2022-01-05 14:21:50|217.95|215.75|217.95|215.75|217.95|215.75|217.95|215.75|0
1641392520000|2022-01-05 14:22:00|217.84|215.64|217.95|215.75|217.95|215.75|217.84|215.64|0
1641392550000|2022-01-05 14:22:30|218.07|215.87|218.07|215.87|218.07|215.87|217.95|215.75|0
1641392560000|2022-01-05 14:22:40|218.18|215.98|218.18|215.98|218.18|215.98|218.07|215.87|0
1641392570000|2022-01-05 14:22:50|218.3|216.1|218.3|216.1|218.3|216.1|218.18|215.98|0
1641392580000|2022-01-05 14:23:00|218.18|215.98|218.18|215.98|218.18|215.98|218.18|215.98|0
1641392590000|2022-01-05 14:23:10|218.07|215.87|218.18|215.98|218.18|215.98|218.07|215.87|0
1641392600000|2022-01-05 14:23:20|218.3|216.1|218.3|216.1|218.3|216.1|218.3|216.1|0
1641392620000|2022-01-05 14:23:40|218.41|216.21|218.41|216.21|218.41|216.21|218.41|216.21|0
1641392630000|2022-01-05 14:23:50|218.3|216.1|218.53|216.33|218.53|216.33|218.3|216.1|0
1641392650000|2022-01-05 14:24:10|218.07|215.87|217.95|215.75|218.07|215.87|217.95|215.75|0
1641392670000|2022-01-05 14:24:30|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641392680000|2022-01-05 14:24:40|217.95|215.75|217.84|215.64|217.95|215.75|217.84|215.64|0
1641392690000|2022-01-05 14:24:50|217.72|215.52|217.84|215.64|217.84|215.64|217.72|215.52|0
1641392700000|2022-01-05 14:25:00|217.78|215.58|217.78|215.58|217.78|215.58|217.78|215.58|0
1641392710000|2022-01-05 14:25:10|217.84|215.64|218.18|215.98|218.18|215.98|217.84|215.64|0
1641392720000|2022-01-05 14:25:20|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641392730000|2022-01-05 14:25:30|217.95|215.75|217.95|215.75|217.95|215.75|217.95|215.75|0
1641392740000|2022-01-05 14:25:40|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641392750000|2022-01-05 14:25:50|218.18|215.98|218.13|215.93|218.18|215.98|218.13|215.93|0
1641392760000|2022-01-05 14:26:00|218.18|215.98|218.18|215.98|218.3|216.1|218.18|215.98|0
1641392770000|2022-01-05 14:26:10|218.07|215.87|217.95|215.75|218.07|215.87|217.95|215.75|0
1641392780000|2022-01-05 14:26:20|218.07|215.87|218.41|216.21|218.41|216.21|218.07|215.87|0
1641392790000|2022-01-05 14:26:30|218.3|216.1|218.3|216.1|218.3|216.1|218.3|216.1|0
1641392800000|2022-01-05 14:26:40|218.18|215.98|218.18|215.98|218.18|215.98|218.18|215.98|0
1641392810000|2022-01-05 14:26:50|218.07|215.87|218.07|215.87|218.07|215.87|218.07|215.87|0
1641392820000|2022-01-05 14:27:00|218.18|215.98|218.3|216.1|218.3|216.1|218.18|215.98|0
1641392850000|2022-01-05 14:27:30|218.41|216.21|218.41|216.21|218.41|216.21|218.41|216.21|0
1641392860000|2022-01-05 14:27:40|218.52|216.32|218.52|216.32|218.64|216.44|218.52|216.32|0
1641392870000|2022-01-05 14:27:50|218.64|216.44|218.64|216.44|218.64|216.44|218.64|216.44|0
1641392880000|2022-01-05 14:28:00|218.52|216.32|218.87|216.67|219.1|216.9|218.52|216.32|0
1641392890000|2022-01-05 14:28:10|218.98|216.78|218.98|216.78|218.98|216.78|218.87|216.67|0
1641392900000|2022-01-05 14:28:20|219.21|217.01|219.21|217.01|219.21|217.01|219.1|216.9|0
1641392910000|2022-01-05 14:28:30|219.1|216.9|218.98|216.78|219.21|217.01|218.98|216.78|0
1641392920000|2022-01-05 14:28:40|219.1|216.9|219.21|217.01|219.21|217.01|219.1|216.9|0
1641392930000|2022-01-05 14:28:50|219.1|216.9|219.1|216.9|219.1|216.9|218.98|216.78|0
1641392940000|2022-01-05 14:29:00|219.21|217.01|219.27|217.07|219.27|217.07|219.21|217.01|0
1641392950000|2022-01-05 14:29:10|219.33|217.13|219.1|216.9|219.33|217.13|218.98|216.78|0
1641392960000|2022-01-05 14:29:20|219.21|217.01|219.1|216.9|219.21|217.01|219.1|216.9|0
1641392970000|2022-01-05 14:29:30|218.98|216.78|218.87|216.67|218.98|216.78|218.75|216.55|0
1641392980000|2022-01-05 14:29:40|218.75|216.55|218.75|216.55|218.75|216.55|218.75|216.55|0
1641392990000|2022-01-05 14:29:50|218.64|216.44|218.93|216.73|218.93|216.73|218.64|216.44|0
1641393000000|2022-01-05 14:30:00|218.52|216.32|219.33|217.13|219.33|217.13|218.52|216.32|0
1641393010000|2022-01-05 14:30:10|219.1|216.9|218.52|216.32|219.21|217.01|218.52|216.32|0
1641393020000|2022-01-05 14:30:20|218.64|216.44|217.49|215.29|218.64|216.44|217.49|215.29|0
1641393030000|2022-01-05 14:30:30|216.81|214.61|217.95|215.75|218.18|215.98|216.81|214.61|0
1641393040000|2022-01-05 14:30:40|218.29|216.09|218.18|215.98|218.29|216.09|218.06|215.86|0
1641393050000|2022-01-05 14:30:50|218.52|216.32|218.18|215.98|218.52|216.32|218.18|215.98|0
1641393060000|2022-01-05 14:31:00|218.29|216.09|217.61|215.41|218.29|216.09|217.61|215.41|0
1641393070000|2022-01-05 14:31:10|217.49|215.29|217.72|215.52|217.83|215.63|217.49|215.29|0
1641393080000|2022-01-05 14:31:20|217.38|215.18|217.61|215.41|217.61|215.41|217.26|215.06|0
1641393090000|2022-01-05 14:31:30|217.72|215.52|218.41|216.21|218.41|216.21|217.72|215.52|0
1641393100000|2022-01-05 14:31:40|218.52|216.32|218.64|216.44|218.64|216.44|218.41|216.21|0
1641393110000|2022-01-05 14:31:50|218.98|216.78|219.1|216.9|219.21|217.01|218.98|216.78|0
1641393120000|2022-01-05 14:32:00|219.9|217.7|221.18|218.98|221.18|218.98|219.9|217.7|0
1641393130000|2022-01-05 14:32:10|221.29|219.09|220.94|218.74|221.29|219.09|220.94|218.74|0
1641393140000|2022-01-05 14:32:20|220.71|218.51|220.13|217.93|220.71|218.51|220.13|217.93|0
1641393150000|2022-01-05 14:32:30|220.25|218.05|220.25|218.05|220.25|218.05|220.02|217.82|0
1641393160000|2022-01-05 14:32:40|220.48|218.28|221.52|219.32|221.52|219.32|220.48|218.28|0
1641393170000|2022-01-05 14:32:50|221.64|219.44|221.29|219.09|221.76|219.56|221.29|219.09|0
1641393180000|2022-01-05 14:33:00|221.41|219.21|221.99|219.79|221.99|219.79|221.41|219.21|0
1641393190000|2022-01-05 14:33:10|221.41|219.21|221.64|219.44|221.75|219.55|221.41|219.21|0
1641393200000|2022-01-05 14:33:20|221.52|219.32|221.41|219.21|221.52|219.32|221.35|219.15|0
1641393210000|2022-01-05 14:33:30|221.64|219.44|221.99|219.79|221.99|219.79|221.64|219.44|0
1641393220000|2022-01-05 14:33:40|222.1|219.9|221.87|219.67|222.1|219.9|221.87|219.67|0
1641393230000|2022-01-05 14:33:50|221.64|219.44|221.99|219.79|221.99|219.79|221.64|219.44|0
1641393240000|2022-01-05 14:34:00|221.87|219.67|221.64|219.44|221.99|219.79|221.64|219.44|0
1641393250000|2022-01-05 14:34:10|221.87|219.67|221.87|219.67|221.99|219.79|221.87|219.67|0
1641393260000|2022-01-05 14:34:20|222.1|219.9|221.52|219.32|222.1|219.9|221.52|219.32|0
1641393270000|2022-01-05 14:34:30|221.29|219.09|221.17|218.97|221.29|219.09|221.06|218.86|0
1641393280000|2022-01-05 14:34:40|221.41|219.21|221.52|219.32|221.64|219.44|221.41|219.21|0
1641393290000|2022-01-05 14:34:50|221.75|219.55|222.57|220.37|222.57|220.37|221.75|219.55|0
1641393300000|2022-01-05 14:35:00|222.92|220.72|223.38|221.18|223.38|221.18|222.92|220.72|0
1641393310000|2022-01-05 14:35:10|223.5|221.3|223.5|221.3|223.73|221.53|223.38|221.18|0
1641393320000|2022-01-05 14:35:20|223.62|221.42|223.03|220.83|223.62|221.42|223.03|220.83|0
1641393330000|2022-01-05 14:35:30|222.92|220.72|222.8|220.6|223.03|220.83|222.8|220.6|0
1641393340000|2022-01-05 14:35:40|222.33|220.13|222.22|220.02|222.33|220.13|222.22|220.02|0
1641393350000|2022-01-05 14:35:50|222.33|220.13|222.45|220.25|222.45|220.25|222.33|220.13|0
1641393360000|2022-01-05 14:36:00|221.99|219.79|222.45|220.25|222.45|220.25|221.99|219.79|0
1641393370000|2022-01-05 14:36:10|222.8|220.6|222.68|220.48|222.8|220.6|222.33|220.13|0
1641393380000|2022-01-05 14:36:20|222.45|220.25|221.64|219.44|222.45|220.25|221.52|219.32|0
1641393390000|2022-01-05 14:36:30|221.41|219.21|220.59|218.39|221.41|219.21|220.59|218.39|0
1641393400000|2022-01-05 14:36:40|220.83|218.63|220.36|218.16|220.83|218.63|220.19|217.99|0
1641393410000|2022-01-05 14:36:50|219.79|217.59|219.9|217.7|219.9|217.7|219.79|217.59|0
1641393420000|2022-01-05 14:37:00|219.67|217.47|220.02|217.82|220.02|217.82|219.67|217.47|0
1641393430000|2022-01-05 14:37:10|220.13|217.93|219.85|217.65|220.13|217.93|219.79|217.59|0
1641393440000|2022-01-05 14:37:20|219.9|217.7|220.25|218.05|220.25|218.05|219.9|217.7|0
1641393450000|2022-01-05 14:37:30|220.59|218.39|220.48|218.28|220.59|218.39|220.36|218.16|0
1641393460000|2022-01-05 14:37:40|220.54|218.34|220.59|218.39|220.59|218.39|220.36|218.16|0
1641393470000|2022-01-05 14:37:50|220.83|218.63|220.83|218.63|220.94|218.74|220.83|218.63|0
1641393480000|2022-01-05 14:38:00|221.17|218.97|221.17|218.97|221.17|218.97|221.06|218.86|0
1641393490000|2022-01-05 14:38:10|220.71|218.51|220.94|218.74|220.94|218.74|220.71|218.51|0
1641393500000|2022-01-05 14:38:20|221.29|219.09|222.33|220.13|222.33|220.13|221.29|219.09|0
1641393510000|2022-01-05 14:38:30|221.64|219.44|221.29|219.09|221.64|219.44|221.29|219.09|0
1641393520000|2022-01-05 14:38:40|221.52|219.32|221.29|219.09|221.52|219.32|221.29|219.09|0
1641393530000|2022-01-05 14:38:50|221.4|219.2|221.29|219.09|221.4|219.2|221.17|218.97|0
1641393540000|2022-01-05 14:39:00|221.06|218.86|221.4|219.2|221.4|219.2|221.06|218.86|0
1641393550000|2022-01-05 14:39:10|221.52|219.32|221.29|219.09|221.52|219.32|221.29|219.09|0
1641393560000|2022-01-05 14:39:20|221.4|219.2|221.29|219.09|221.52|219.32|221.29|219.09|0
1641393570000|2022-01-05 14:39:30|221.35|219.15|221.52|219.32|221.52|219.32|221.29|219.09|0
1641393580000|2022-01-05 14:39:40|221.64|219.44|221.52|219.32|221.64|219.44|221.52|219.32|0
1641393590000|2022-01-05 14:39:50|221.75|219.55|221.4|219.2|221.75|219.55|221.4|219.2|0
1641393600000|2022-01-05 14:40:00|221.52|219.32|220.82|218.62|221.52|219.32|220.82|218.62|0
1641393610000|2022-01-05 14:40:10|220.36|218.16|220.13|217.93|220.48|218.28|220.13|217.93|0
1641393620000|2022-01-05 14:40:20|220.02|217.82|220.13|217.93|220.25|218.05|220.02|217.82|0
1641393630000|2022-01-05 14:40:30|219.9|217.7|219.9|217.7|220.02|217.82|219.9|217.7|0
1641393650000|2022-01-05 14:40:50|219.78|217.58|220.02|217.82|220.13|217.93|219.78|217.58|0
1641393660000|2022-01-05 14:41:00|219.9|217.7|218.4|216.2|219.9|217.7|218.4|216.2|0
1641393670000|2022-01-05 14:41:10|218.17|215.97|217.83|215.63|218.17|215.97|217.83|215.63|0
1641393680000|2022-01-05 14:41:20|217.94|215.74|217.72|215.52|217.94|215.74|217.72|215.52|0
1641393690000|2022-01-05 14:41:30|217.94|215.74|218.06|215.86|218.06|215.86|217.77|215.57|0
1641393700000|2022-01-05 14:41:40|217.94|215.74|218.06|215.86|218.06|215.86|217.94|215.74|0
1641393710000|2022-01-05 14:41:50|219.32|217.12|219.9|217.7|219.9|217.7|219.32|217.12|0
1641393720000|2022-01-05 14:42:00|219.67|217.47|218.98|216.78|219.67|217.47|218.86|216.66|0
1641393730000|2022-01-05 14:42:10|218.75|216.55|219.09|216.89|219.09|216.89|218.75|216.55|0
1641393740000|2022-01-05 14:42:20|219.44|217.24|219.67|217.47|219.67|217.47|219.44|217.24|0
1641393750000|2022-01-05 14:42:30|219.9|217.7|221.05|218.85|221.05|218.85|219.9|217.7|0
1641393760000|2022-01-05 14:42:40|221.17|218.97|221.69|219.49|221.69|219.49|221.17|218.97|0
1641393770000|2022-01-05 14:42:50|221.17|218.97|220.94|218.74|221.17|218.97|220.82|218.62|0
1641393780000|2022-01-05 14:43:00|221.4|219.2|221.63|219.43|221.98|219.78|221.4|219.2|0
1641393790000|2022-01-05 14:43:10|221.52|219.32|221.05|218.85|221.52|219.32|220.94|218.74|0
1641393800000|2022-01-05 14:43:20|221.29|219.09|221.52|219.32|221.52|219.32|221.29|219.09|0
1641393810000|2022-01-05 14:43:30|221.4|219.2|221.17|218.97|221.4|219.2|221.17|218.97|0
1641393820000|2022-01-05 14:43:40|221.11|218.91|221.11|218.91|221.11|218.91|221.11|218.91|0
1641393830000|2022-01-05 14:43:50|220.82|218.62|220.59|218.39|220.82|218.62|220.59|218.39|0
1641393840000|2022-01-05 14:44:00|220.71|218.51|220.48|218.28|220.71|218.51|220.24|218.04|0
1641393850000|2022-01-05 14:44:10|220.71|218.51|220.82|218.62|221.05|218.85|220.71|218.51|0
1641393860000|2022-01-05 14:44:20|220.94|218.74|221.05|218.85|221.05|218.85|220.82|218.62|0
1641393870000|2022-01-05 14:44:30|221.29|219.09|221.17|218.97|221.29|219.09|221.17|218.97|0
1641393880000|2022-01-05 14:44:40|221.29|219.09|220.71|218.51|221.29|219.09|220.71|218.51|0
1641393890000|2022-01-05 14:44:50|220.65|218.45|220.48|218.28|220.71|218.51|220.48|218.28|0
1641393900000|2022-01-05 14:45:00|220.54|218.34|220.59|218.39|220.65|218.45|220.48|218.28|0
1641393910000|2022-01-05 14:45:10|220.48|218.28|220.82|218.62|220.94|218.74|220.48|218.28|0
1641393920000|2022-01-05 14:45:20|220.94|218.74|221.52|219.32|221.52|219.32|220.94|218.74|0
1641393930000|2022-01-05 14:45:30|220.71|218.51|220.59|218.39|220.71|218.51|220.59|218.39|0
1641393940000|2022-01-05 14:45:40|220.47|218.27|220.59|218.39|220.59|218.39|220.24|218.04|0
1641393950000|2022-01-05 14:45:50|220.94|218.74|221.11|218.91|221.17|218.97|220.94|218.74|0
1641393960000|2022-01-05 14:46:00|220.94|218.74|220.47|218.27|220.94|218.74|220.47|218.27|0
1641393970000|2022-01-05 14:46:10|220.59|218.39|220.59|218.39|220.82|218.62|220.59|218.39|0
1641393980000|2022-01-05 14:46:20|220.71|218.51|221.17|218.97|221.17|218.97|220.71|218.51|0
1641393990000|2022-01-05 14:46:30|221.28|219.08|221.17|218.97|221.28|219.08|221.05|218.85|0
1641394000000|2022-01-05 14:46:40|221.28|219.08|220.94|218.74|221.28|219.08|220.94|218.74|0
1641394010000|2022-01-05 14:46:50|220.82|218.62|221.52|219.32|221.52|219.32|220.82|218.62|0
1641394020000|2022-01-05 14:47:00|221.98|219.78|221.63|219.43|221.98|219.78|221.63|219.43|0
1641394030000|2022-01-05 14:47:10|221.34|219.14|222.1|219.9|222.1|219.9|221.34|219.14|0
1641394040000|2022-01-05 14:47:20|222.21|220.01|222.33|220.13|222.45|220.25|222.21|220.01|0
1641394050000|2022-01-05 14:47:30|222.45|220.25|222.33|220.13|222.45|220.25|222.21|220.01|0
1641394060000|2022-01-05 14:47:40|222.1|219.9|222.45|220.25|222.45|220.25|221.86|219.66|0
1641394070000|2022-01-05 14:47:50|222.21|220.01|221.98|219.78|222.21|220.01|221.98|219.78|0
1641394080000|2022-01-05 14:48:00|222.21|220.01|221.98|219.78|222.21|220.01|221.98|219.78|0
1641394090000|2022-01-05 14:48:10|222.1|219.9|222.33|220.13|222.44|220.24|222.1|219.9|0
1641394100000|2022-01-05 14:48:20|222.1|219.9|222.04|219.84|222.21|220.01|221.86|219.66|0
1641394110000|2022-01-05 14:48:30|221.98|219.78|222.33|220.13|222.44|220.24|221.98|219.78|0
1641394120000|2022-01-05 14:48:40|222.21|220.01|221.86|219.66|222.21|220.01|221.86|219.66|0
1641394130000|2022-01-05 14:48:50|221.75|219.55|221.52|219.32|221.75|219.55|221.52|219.32|0
1641394140000|2022-01-05 14:49:00|221.28|219.08|221.52|219.32|221.52|219.32|221.28|219.08|0
1641394150000|2022-01-05 14:49:10|221.63|219.43|221.86|219.66|221.86|219.66|221.63|219.43|0
1641394160000|2022-01-05 14:49:20|221.52|219.32|221.28|219.08|221.52|219.32|221.17|218.97|0
1641394170000|2022-01-05 14:49:30|221.52|219.32|221.75|219.55|221.75|219.55|221.51|219.31|0
1641394180000|2022-01-05 14:49:40|221.81|219.61|221.63|219.43|221.81|219.61|221.63|219.43|0
1641394190000|2022-01-05 14:49:50|221.51|219.31|221.17|218.97|221.51|219.31|221.17|218.97|0
1641394200000|2022-01-05 14:50:00|221.28|219.08|221.63|219.43|221.63|219.43|221.28|219.08|0
1641394210000|2022-01-05 14:50:10|221.75|219.55|221.46|219.26|221.75|219.55|221.46|219.26|0
1641394220000|2022-01-05 14:50:20|220.82|218.62|220.47|218.27|221.05|218.85|220.47|218.27|0
1641394230000|2022-01-05 14:50:30|220.7|218.5|220.13|217.93|220.7|218.5|220.13|217.93|0
1641394240000|2022-01-05 14:50:40|220.01|217.81|219.89|217.69|220.01|217.81|219.78|217.58|0
1641394250000|2022-01-05 14:50:50|220.01|217.81|219.89|217.69|220.01|217.81|219.89|217.69|0
1641394260000|2022-01-05 14:51:00|220.01|217.81|219.55|217.35|220.01|217.81|219.55|217.35|0
1641394270000|2022-01-05 14:51:10|219.66|217.46|219.78|217.58|219.78|217.58|219.55|217.35|0
1641394280000|2022-01-05 14:51:20|219.89|217.69|220.24|218.04|220.24|218.04|219.89|217.69|0
1641394290000|2022-01-05 14:51:30|219.78|217.58|219.32|217.12|219.78|217.58|219.2|217|0
1641394300000|2022-01-05 14:51:40|219.2|217|218.74|216.54|219.2|217|218.74|216.54|0
1641394310000|2022-01-05 14:51:50|218.51|216.31|218.28|216.08|218.63|216.43|218.28|216.08|0
1641394320000|2022-01-05 14:52:00|218.63|216.43|219.32|217.12|219.32|217.12|218.63|216.43|0
1641394330000|2022-01-05 14:52:10|219.43|217.23|218.63|216.43|219.43|217.23|218.63|216.43|0
1641394340000|2022-01-05 14:52:20|218.69|216.49|219.09|216.89|219.2|217|218.69|216.49|0
1641394350000|2022-01-05 14:52:30|218.97|216.77|218.51|216.31|218.97|216.77|218.51|216.31|0
1641394360000|2022-01-05 14:52:40|218.63|216.43|218.17|215.97|218.63|216.43|218.17|215.97|0
1641394370000|2022-01-05 14:52:50|217.82|215.62|219.2|217|219.2|217|217.82|215.62|0
1641394380000|2022-01-05 14:53:00|219.43|217.23|218.86|216.66|219.43|217.23|218.86|216.66|0
1641394390000|2022-01-05 14:53:10|218.97|216.77|218.74|216.54|218.97|216.77|218.63|216.43|0
1641394400000|2022-01-05 14:53:20|218.86|216.66|219.09|216.89|219.09|216.89|218.86|216.66|0
1641394410000|2022-01-05 14:53:30|218.8|216.6|218.51|216.31|218.8|216.6|218.28|216.08|0
1641394420000|2022-01-05 14:53:40|217.36|215.16|217.59|215.39|217.59|215.39|217.36|215.16|0
1641394430000|2022-01-05 14:53:50|217.71|215.51|218.05|215.85|218.05|215.85|217.71|215.51|0
1641394440000|2022-01-05 14:54:00|218.4|216.2|218.51|216.31|218.51|216.31|218.4|216.2|0
1641394450000|2022-01-05 14:54:10|218.46|216.26|218.51|216.31|218.51|216.31|218.4|216.2|0
1641394460000|2022-01-05 14:54:20|218.97|216.77|218.74|216.54|218.97|216.77|218.63|216.43|0
1641394470000|2022-01-05 14:54:30|218.51|216.31|218.51|216.31|218.74|216.54|218.51|216.31|0
1641394480000|2022-01-05 14:54:40|218.63|216.43|218.51|216.31|218.63|216.43|218.4|216.2|0
1641394490000|2022-01-05 14:54:50|218.74|216.54|218.28|216.08|218.74|216.54|218.28|216.08|0
1641394500000|2022-01-05 14:55:00|218.4|216.2|218.4|216.2|218.51|216.31|218.4|216.2|0
1641394510000|2022-01-05 14:55:10|218.51|216.31|217.82|215.62|218.51|216.31|217.82|215.62|0
1641394520000|2022-01-05 14:55:20|217.59|215.39|218.17|215.97|218.17|215.97|217.59|215.39|0
1641394530000|2022-01-05 14:55:30|218.4|216.2|218.51|216.31|218.51|216.31|218.28|216.08|0
1641394540000|2022-01-05 14:55:40|218.4|216.2|217.82|215.62|218.4|216.2|217.82|215.62|0
1641394550000|2022-01-05 14:55:50|217.71|215.51|217.25|215.05|217.71|215.51|217.25|215.05|0
1641394560000|2022-01-05 14:56:00|216.67|214.47|216.67|214.47|216.67|214.47|216.56|214.36|0
1641394570000|2022-01-05 14:56:10|216.79|214.59|217.59|215.39|217.59|215.39|216.79|214.59|0
1641394580000|2022-01-05 14:56:20|217.93|215.73|217.82|215.62|218.05|215.85|217.82|215.62|0
1641394590000|2022-01-05 14:56:30|217.93|215.73|217.59|215.39|217.93|215.73|217.59|215.39|0
1641394600000|2022-01-05 14:56:40|217.47|215.27|217.36|215.16|217.47|215.27|217.24|215.04|0
1641394610000|2022-01-05 14:56:50|217.47|215.27|218.05|215.85|218.05|215.85|217.47|215.27|0
1641394620000|2022-01-05 14:57:00|218.16|215.96|217.93|215.73|218.16|215.96|217.82|215.62|0
1641394630000|2022-01-05 14:57:10|218.05|215.85|218.05|215.85|218.16|215.96|218.05|215.85|0
1641394640000|2022-01-05 14:57:20|217.93|215.73|217.82|215.62|217.93|215.73|217.76|215.56|0
1641394650000|2022-01-05 14:57:30|217.93|215.73|217.7|215.5|217.93|215.73|217.59|215.39|0
1641394660000|2022-01-05 14:57:40|217.82|215.62|217.7|215.5|217.82|215.62|217.7|215.5|0
1641394670000|2022-01-05 14:57:50|217.59|215.39|218.05|215.85|218.16|215.96|217.59|215.39|0
1641394680000|2022-01-05 14:58:00|217.93|215.73|217.7|215.5|217.93|215.73|217.59|215.39|0
1641394690000|2022-01-05 14:58:10|218.05|215.85|218.28|216.08|218.28|216.08|218.05|215.85|0
1641394700000|2022-01-05 14:58:20|218.16|215.96|218.05|215.85|218.16|215.96|218.05|215.85|0
1641394710000|2022-01-05 14:58:30|217.93|215.73|217.59|215.39|217.93|215.73|217.59|215.39|0
1641394720000|2022-01-05 14:58:40|217.82|215.62|217.7|215.5|217.82|215.62|217.7|215.5|0
1641394730000|2022-01-05 14:58:50|217.82|215.62|217.7|215.5|217.82|215.62|217.59|215.39|0
1641394740000|2022-01-05 14:59:00|217.93|215.73|217.82|215.62|217.93|215.73|217.82|215.62|0
1641394750000|2022-01-05 14:59:10|217.59|215.39|217.59|215.39|217.59|215.39|217.59|215.39|0
1641394760000|2022-01-05 14:59:20|217.82|215.62|217.59|215.39|217.82|215.62|217.36|215.16|0
1641394770000|2022-01-05 14:59:30|217.65|215.45|217.7|215.5|217.7|215.5|217.59|215.39|0
1641394780000|2022-01-05 14:59:40|217.65|215.45|217.59|215.39|217.65|215.45|217.47|215.27|0
1641394790000|2022-01-05 14:59:50|217.47|215.27|217.59|215.39|217.59|215.39|217.47|215.27|0
1641394800000|2022-01-05 15:00:00|217.7|215.5|218.05|215.85|218.05|215.85|217.7|215.5|0
1641394810000|2022-01-05 15:00:10|218.16|215.96|217.13|214.93|218.16|215.96|217.13|214.93|0
1641394820000|2022-01-05 15:00:20|217.01|214.81|216.67|214.47|217.13|214.93|216.67|214.47|0
1641394830000|2022-01-05 15:00:30|216.9|214.7|216.9|214.7|216.9|214.7|216.78|214.58|0
1641394840000|2022-01-05 15:00:40|217.01|214.81|217.13|214.93|217.13|214.93|217.01|214.81|0
1641394850000|2022-01-05 15:00:50|217.47|215.27|217.24|215.04|217.47|215.27|217.24|215.04|0
1641394860000|2022-01-05 15:01:00|217.01|214.81|217.01|214.81|217.01|214.81|216.55|214.35|0
1641394870000|2022-01-05 15:01:10|217.24|215.04|217.24|215.04|217.36|215.16|217.24|215.04|0
1641394880000|2022-01-05 15:01:20|217.47|215.27|217.47|215.27|217.47|215.27|217.36|215.16|0
1641394890000|2022-01-05 15:01:30|217.24|215.04|217.24|215.04|217.47|215.27|217.24|215.04|0
1641394900000|2022-01-05 15:01:40|217.01|214.81|217.24|215.04|217.24|215.04|217.01|214.81|0
1641394910000|2022-01-05 15:01:50|218.16|215.96|218.28|216.08|218.28|216.08|218.05|215.85|0
1641394920000|2022-01-05 15:02:00|218.39|216.19|218.05|215.85|218.39|216.19|218.05|215.85|0
1641394930000|2022-01-05 15:02:10|218.16|215.96|218.28|216.08|218.39|216.19|218.16|215.96|0
1641394940000|2022-01-05 15:02:20|218.16|215.96|218.05|215.85|218.16|215.96|218.05|215.85|0
1641394950000|2022-01-05 15:02:30|217.93|215.73|217.93|215.73|217.93|215.73|217.82|215.62|0
1641394960000|2022-01-05 15:02:40|217.82|215.62|217.93|215.73|217.93|215.73|217.82|215.62|0
1641394970000|2022-01-05 15:02:50|218.05|215.85|217.93|215.73|218.05|215.85|217.93|215.73|0
1641394980000|2022-01-05 15:03:00|217.99|215.79|218.28|216.08|218.28|216.08|217.99|215.79|0
1641394990000|2022-01-05 15:03:10|218.51|216.31|218.28|216.08|218.62|216.42|218.28|216.08|0
1641395000000|2022-01-05 15:03:20|218.51|216.31|218.74|216.54|218.74|216.54|218.51|216.31|0
1641395010000|2022-01-05 15:03:30|218.85|216.65|218.85|216.65|219.08|216.88|218.85|216.65|0
1641395020000|2022-01-05 15:03:40|218.74|216.54|218.62|216.42|218.74|216.54|218.51|216.31|0
1641395030000|2022-01-05 15:03:50|218.74|216.54|218.39|216.19|218.74|216.54|218.39|216.19|0
1641395040000|2022-01-05 15:04:00|218.16|215.96|218.05|215.85|218.16|215.96|218.05|215.85|0
1641395050000|2022-01-05 15:04:10|218.39|216.19|218.97|216.77|218.97|216.77|218.28|216.08|0
1641395060000|2022-01-05 15:04:20|218.91|216.71|219.32|217.12|219.32|217.12|218.91|216.71|0
1641395070000|2022-01-05 15:04:30|219.55|217.35|219.55|217.35|219.66|217.46|219.55|217.35|0
1641395080000|2022-01-05 15:04:40|219.08|216.88|218.97|216.77|219.08|216.88|218.62|216.42|0
1641395090000|2022-01-05 15:04:50|218.85|216.65|219.08|216.88|219.14|216.94|218.85|216.65|0
1641395100000|2022-01-05 15:05:00|219.2|217|219.08|216.88|219.2|217|219.08|216.88|0
1641395110000|2022-01-05 15:05:10|219.2|217|218.74|216.54|219.2|217|218.74|216.54|0
1641395120000|2022-01-05 15:05:20|218.62|216.42|218.51|216.31|218.62|216.42|218.51|216.31|0
1641395130000|2022-01-05 15:05:30|218.39|216.19|218.74|216.54|218.74|216.54|218.39|216.19|0
1641395140000|2022-01-05 15:05:40|218.51|216.31|218.45|216.25|218.62|216.42|218.39|216.19|0
1641395150000|2022-01-05 15:05:50|218.34|216.14|218.05|215.85|218.34|216.14|218.05|215.85|0
1641395160000|2022-01-05 15:06:00|218.16|215.96|218.16|215.96|218.16|215.96|218.16|215.96|0
1641395170000|2022-01-05 15:06:10|217.93|215.73|217.82|215.62|217.93|215.73|217.7|215.5|0
1641395180000|2022-01-05 15:06:20|217.7|215.5|218.16|215.96|218.16|215.96|217.7|215.5|0
1641395190000|2022-01-05 15:06:30|218.05|215.85|217.81|215.61|218.05|215.85|217.81|215.61|0
1641395200000|2022-01-05 15:06:40|217.7|215.5|217.81|215.61|217.93|215.73|217.7|215.5|0
1641395210000|2022-01-05 15:06:50|217.93|215.73|217.7|215.5|217.93|215.73|217.58|215.38|0
1641395220000|2022-01-05 15:07:00|217.93|215.73|218.39|216.19|218.39|216.19|217.81|215.61|0
1641395230000|2022-01-05 15:07:10|218.04|215.84|217.93|215.73|218.04|215.84|217.93|215.73|0
1641395240000|2022-01-05 15:07:20|217.81|215.61|217.93|215.73|217.93|215.73|217.81|215.61|0
1641395250000|2022-01-05 15:07:30|218.04|215.84|217.93|215.73|218.04|215.84|217.87|215.67|0
1641395260000|2022-01-05 15:07:40|217.7|215.5|217.81|215.61|217.81|215.61|217.7|215.5|0
1641395270000|2022-01-05 15:07:50|218.16|215.96|218.39|216.19|218.39|216.19|218.16|215.96|0
1641395280000|2022-01-05 15:08:00|218.27|216.07|218.04|215.84|218.27|216.07|218.04|215.84|0
1641395290000|2022-01-05 15:08:10|218.16|215.96|218.16|215.96|218.16|215.96|218.04|215.84|0
1641395300000|2022-01-05 15:08:20|217.99|215.79|217.58|215.38|218.22|216.02|217.58|215.38|0
1641395310000|2022-01-05 15:08:30|217.24|215.04|217.12|214.92|217.35|215.15|217.12|214.92|0
1641395320000|2022-01-05 15:08:40|217.24|215.04|217.81|215.61|217.81|215.61|217.24|215.04|0
1641395330000|2022-01-05 15:08:50|217.7|215.5|217.93|215.73|217.93|215.73|217.7|215.5|0
1641395340000|2022-01-05 15:09:00|217.81|215.61|217.93|215.73|218.04|215.84|217.81|215.61|0
1641395350000|2022-01-05 15:09:10|217.58|215.38|217.81|215.61|217.81|215.61|217.58|215.38|0
1641395360000|2022-01-05 15:09:20|218.04|215.84|217.93|215.73|218.04|215.84|217.81|215.61|0
1641395370000|2022-01-05 15:09:30|218.04|215.84|218.45|216.25|218.45|216.25|218.04|215.84|0
1641395380000|2022-01-05 15:09:40|218.27|216.07|218.5|216.3|218.5|216.3|218.27|216.07|0
1641395390000|2022-01-05 15:09:50|218.39|216.19|218.33|216.13|218.39|216.19|218.27|216.07|0
1641395400000|2022-01-05 15:10:00|218.39|216.19|218.27|216.07|218.62|216.42|218.27|216.07|0
1641395410000|2022-01-05 15:10:10|218.04|215.84|217.99|215.79|218.04|215.84|217.81|215.61|0
1641395420000|2022-01-05 15:10:20|218.04|215.84|217.81|215.61|218.16|215.96|217.81|215.61|0
1641395430000|2022-01-05 15:10:30|218.22|216.02|218.39|216.19|218.39|216.19|218.22|216.02|0
1641395440000|2022-01-05 15:10:40|218.04|215.84|218.04|215.84|218.04|215.84|217.81|215.61|0
1641395450000|2022-01-05 15:10:50|218.16|215.96|218.5|216.3|218.5|216.3|218.16|215.96|0
1641395460000|2022-01-05 15:11:00|218.16|215.96|218.04|215.84|218.16|215.96|217.93|215.73|0
1641395470000|2022-01-05 15:11:10|218.16|215.96|218.16|215.96|218.27|216.07|218.16|215.96|0
1641395480000|2022-01-05 15:11:20|217.93|215.73|217.93|215.73|217.93|215.73|217.93|215.73|0
1641395490000|2022-01-05 15:11:30|218.39|216.19|218.16|215.96|218.39|216.19|218.16|215.96|0
1641395500000|2022-01-05 15:11:40|218.04|215.84|218.39|216.19|218.39|216.19|218.04|215.84|0
1641395510000|2022-01-05 15:11:50|218.27|216.07|218.16|215.96|218.39|216.19|218.16|215.96|0
1641395520000|2022-01-05 15:12:00|218.27|216.07|218.16|215.96|218.27|216.07|218.16|215.96|0
1641395530000|2022-01-05 15:12:10|217.93|215.73|218.04|215.84|218.16|215.96|217.93|215.73|0
1641395540000|2022-01-05 15:12:20|218.16|215.96|218.04|215.84|218.16|215.96|218.04|215.84|0
1641395550000|2022-01-05 15:12:30|217.93|215.73|217.93|215.73|218.04|215.84|217.81|215.61|0
1641395560000|2022-01-05 15:12:40|218.04|215.84|217.7|215.5|218.04|215.84|217.7|215.5|0
1641395570000|2022-01-05 15:12:50|217.58|215.38|217.47|215.27|217.58|215.38|217.35|215.15|0
1641395580000|2022-01-05 15:13:00|217.81|215.61|218.04|215.84|218.04|215.84|217.81|215.61|0
1641395590000|2022-01-05 15:13:10|217.93|215.73|217.58|215.38|217.93|215.73|217.58|215.38|0
1641395600000|2022-01-05 15:13:20|217.76|215.56|217.58|215.38|217.76|215.56|217.58|215.38|0
1641395610000|2022-01-05 15:13:30|217.47|215.27|217.7|215.5|217.7|215.5|217.35|215.15|0
1641395620000|2022-01-05 15:13:40|217.81|215.61|218.27|216.07|218.27|216.07|217.81|215.61|0
1641395630000|2022-01-05 15:13:50|218.16|215.96|218.85|216.65|218.85|216.65|218.16|215.96|0
1641395640000|2022-01-05 15:14:00|218.62|216.42|219.08|216.88|219.08|216.88|218.62|216.42|0
1641395650000|2022-01-05 15:14:10|218.85|216.65|218.62|216.42|218.85|216.65|218.62|216.42|0
1641395660000|2022-01-05 15:14:20|218.5|216.3|218.73|216.53|218.73|216.53|218.5|216.3|0
1641395670000|2022-01-05 15:14:30|218.62|216.42|218.62|216.42|218.62|216.42|218.62|216.42|0
1641395680000|2022-01-05 15:14:40|218.73|216.53|218.73|216.53|218.73|216.53|218.62|216.42|0
1641395690000|2022-01-05 15:14:50|218.85|216.65|218.85|216.65|218.96|216.76|218.85|216.65|0
1641395700000|2022-01-05 15:15:00|218.73|216.53|218.39|216.19|218.73|216.53|218.39|216.19|0
1641395710000|2022-01-05 15:15:10|218.5|216.3|218.27|216.07|218.5|216.3|218.27|216.07|0
1641395720000|2022-01-05 15:15:20|218.04|215.84|218.16|215.96|218.16|215.96|217.93|215.73|0
1641395730000|2022-01-05 15:15:30|218.27|216.07|218.73|216.53|218.73|216.53|218.27|216.07|0
1641395740000|2022-01-05 15:15:40|218.68|216.48|218.39|216.19|218.73|216.53|218.39|216.19|0
1641395750000|2022-01-05 15:15:50|218.5|216.3|218.39|216.19|218.5|216.3|218.27|216.07|0
1641395760000|2022-01-05 15:16:00|218.27|216.07|218.5|216.3|218.5|216.3|218.16|215.96|0
1641395770000|2022-01-05 15:16:10|218.62|216.42|218.39|216.19|218.62|216.42|218.39|216.19|0
1641395780000|2022-01-05 15:16:20|218.5|216.3|218.62|216.42|218.62|216.42|218.5|216.3|0
1641395790000|2022-01-05 15:16:30|218.5|216.3|218.16|215.96|218.5|216.3|218.04|215.84|0
1641395800000|2022-01-05 15:16:40|218.39|216.19|218.22|216.02|218.39|216.19|218.22|216.02|0
1641395810000|2022-01-05 15:16:50|218.16|215.96|218.04|215.84|218.16|215.96|218.04|215.84|0
1641395820000|2022-01-05 15:17:00|218.39|216.19|218.16|215.96|218.39|216.19|218.16|215.96|0
1641395830000|2022-01-05 15:17:10|217.81|215.61|218.27|216.07|218.27|216.07|217.81|215.61|0
1641395840000|2022-01-05 15:17:20|218.16|215.96|217.69|215.49|218.16|215.96|217.69|215.49|0
1641395850000|2022-01-05 15:17:30|217.58|215.38|217.58|215.38|217.58|215.38|217.58|215.38|0
1641395860000|2022-01-05 15:17:40|217.92|215.72|218.15|215.95|218.15|215.95|217.92|215.72|0
1641395870000|2022-01-05 15:17:50|218.27|216.07|218.1|215.9|218.27|216.07|218.04|215.84|0
1641395880000|2022-01-05 15:18:00|218.15|215.95|217.92|215.72|218.15|215.95|217.81|215.61|0
1641395890000|2022-01-05 15:18:10|217.81|215.61|217.92|215.72|217.92|215.72|217.69|215.49|0
1641395900000|2022-01-05 15:18:20|218.15|215.95|218.27|216.07|218.39|216.19|218.15|215.95|0
1641395910000|2022-01-05 15:18:30|218.39|216.19|218.5|216.3|218.5|216.3|218.39|216.19|0
1641395920000|2022-01-05 15:18:40|218.15|215.95|218.27|216.07|218.27|216.07|218.04|215.84|0
1641395930000|2022-01-05 15:18:50|218.38|216.18|218.85|216.65|218.85|216.65|218.38|216.18|0
1641395940000|2022-01-05 15:19:00|218.62|216.42|218.5|216.3|218.62|216.42|218.5|216.3|0
1641395950000|2022-01-05 15:19:10|218.62|216.42|218.62|216.42|218.62|216.42|218.5|216.3|0
1641395960000|2022-01-05 15:19:20|218.5|216.3|218.15|215.95|218.5|216.3|218.15|215.95|0
1641395970000|2022-01-05 15:19:30|218.27|216.07|218.27|216.07|218.27|216.07|218.15|215.95|0
1641395980000|2022-01-05 15:19:40|218.38|216.18|218.27|216.07|218.38|216.18|218.27|216.07|0
1641395990000|2022-01-05 15:19:50|218.38|216.18|218.44|216.24|218.44|216.24|218.38|216.18|0
1641396000000|2022-01-05 15:20:00|218.33|216.13|218.15|215.95|218.33|216.13|218.04|215.84|0
1641396010000|2022-01-05 15:20:10|218.27|216.07|218.04|215.84|218.27|216.07|218.04|215.84|0
1641396020000|2022-01-05 15:20:20|217.92|215.72|217.92|215.72|217.92|215.72|217.92|215.72|0
1641396030000|2022-01-05 15:20:30|217.81|215.61|217.69|215.49|217.81|215.61|217.69|215.49|0
1641396040000|2022-01-05 15:20:40|217.52|215.32|217.69|215.49|217.69|215.49|217.52|215.32|0
1641396050000|2022-01-05 15:20:50|217.81|215.61|217.58|215.38|217.92|215.72|217.58|215.38|0
1641396060000|2022-01-05 15:21:00|217.69|215.49|217.46|215.26|217.81|215.61|217.46|215.26|0
1641396070000|2022-01-05 15:21:10|216.89|214.69|216.89|214.69|216.89|214.69|216.77|214.57|0
1641396080000|2022-01-05 15:21:20|216.77|214.57|216.66|214.46|216.77|214.57|216.66|214.46|0
1641396090000|2022-01-05 15:21:30|216.54|214.34|217.12|214.92|217.12|214.92|216.54|214.34|0
1641396100000|2022-01-05 15:21:40|217|214.8|217|214.8|217|214.8|216.89|214.69|0
1641396110000|2022-01-05 15:21:50|216.89|214.69|216.66|214.46|216.89|214.69|216.66|214.46|0
1641396120000|2022-01-05 15:22:00|216.2|214|216.31|214.11|216.32|214.12|216.2|214|0
1641396130000|2022-01-05 15:22:10|216.2|214|216.43|214.23|216.66|214.46|216.2|214|0
1641396140000|2022-01-05 15:22:20|216.66|214.46|216.66|214.46|216.77|214.57|216.66|214.46|0
1641396150000|2022-01-05 15:22:30|216.77|214.57|216.77|214.57|216.77|214.57|216.66|214.46|0
1641396160000|2022-01-05 15:22:40|216.66|214.46|216.66|214.46|216.66|214.46|216.54|214.34|0
1641396170000|2022-01-05 15:22:50|216.54|214.34|216.54|214.34|216.54|214.34|216.43|214.23|0
1641396180000|2022-01-05 15:23:00|216.43|214.23|216.54|214.34|216.54|214.34|216.43|214.23|0
1641396190000|2022-01-05 15:23:10|216.43|214.23|216.2|214|216.43|214.23|216.2|214|0
1641396200000|2022-01-05 15:23:20|216.09|213.89|216.31|214.11|216.31|214.11|216.09|213.89|0
1641396210000|2022-01-05 15:23:30|216.43|214.23|217.58|215.38|217.58|215.38|216.43|214.23|0
1641396220000|2022-01-05 15:23:40|217.46|215.26|217.35|215.15|217.46|215.26|217.35|215.15|0
1641396230000|2022-01-05 15:23:50|217.12|214.92|216.89|214.69|217.12|214.92|216.89|214.69|0
1641396240000|2022-01-05 15:24:00|217|214.8|217.23|215.03|217.23|215.03|217|214.8|0
1641396250000|2022-01-05 15:24:10|217.35|215.15|217.35|215.15|217.35|215.15|217.35|215.15|0
1641396260000|2022-01-05 15:24:20|217.23|215.03|216.89|214.69|217.23|215.03|216.89|214.69|0
1641396270000|2022-01-05 15:24:30|216.95|214.75|216.77|214.57|216.95|214.75|216.77|214.57|0
1641396280000|2022-01-05 15:24:40|216.66|214.46|216.77|214.57|216.77|214.57|216.66|214.46|0
1641396290000|2022-01-05 15:24:50|216.66|214.46|216.54|214.34|216.66|214.46|216.54|214.34|0
1641396300000|2022-01-05 15:25:00|216.43|214.23|216.43|214.23|216.43|214.23|216.43|214.23|0
1641396310000|2022-01-05 15:25:10|216.31|214.11|215.17|212.97|216.31|214.11|215.17|212.97|0
1641396320000|2022-01-05 15:25:20|215.06|212.86|214.6|212.4|215.06|212.86|214.6|212.4|0
1641396330000|2022-01-05 15:25:30|214.83|212.63|214.71|212.51|214.83|212.63|214.49|212.29|0
1641396340000|2022-01-05 15:25:40|214.83|212.63|214.6|212.4|214.83|212.63|214.49|212.29|0
1641396350000|2022-01-05 15:25:50|214.49|212.29|214.71|212.51|214.71|212.51|214.49|212.29|0
1641396360000|2022-01-05 15:26:00|214.6|212.4|214.37|212.17|214.6|212.4|214.37|212.17|0
1641396370000|2022-01-05 15:26:10|214.26|212.06|214.37|212.17|214.37|212.17|214.14|211.94|0
1641396380000|2022-01-05 15:26:20|214.6|212.4|214.6|212.4|214.6|212.4|214.49|212.29|0
1641396390000|2022-01-05 15:26:30|214.83|212.63|214.71|212.51|214.83|212.63|214.71|212.51|0
1641396400000|2022-01-05 15:26:40|215.17|212.97|215.17|212.97|215.17|212.97|215.06|212.86|0
1641396410000|2022-01-05 15:26:50|214.94|212.74|215.17|212.97|215.17|212.97|214.94|212.74|0
1641396420000|2022-01-05 15:27:00|215.06|212.86|215.06|212.86|215.06|212.86|214.94|212.74|0
1641396430000|2022-01-05 15:27:10|214.94|212.74|214.83|212.63|214.94|212.74|214.71|212.51|0
1641396440000|2022-01-05 15:27:20|214.71|212.51|214.71|212.51|214.71|212.51|214.71|212.51|0
1641396450000|2022-01-05 15:27:30|215.4|213.2|215.17|212.97|215.4|213.2|215.17|212.97|0
1641396460000|2022-01-05 15:27:40|214.94|212.74|215.23|213.03|215.23|213.03|214.94|212.74|0
1641396470000|2022-01-05 15:27:50|215.28|213.08|215.06|212.86|215.28|213.08|215.06|212.86|0
1641396480000|2022-01-05 15:28:00|215.28|213.08|215.4|213.2|215.4|213.2|215.28|213.08|0
1641396490000|2022-01-05 15:28:10|215.17|212.97|215.28|213.08|215.28|213.08|215.17|212.97|0
1641396500000|2022-01-05 15:28:20|214.94|212.74|215.05|212.85|215.05|212.85|214.94|212.74|0
1641396510000|2022-01-05 15:28:30|214.94|212.74|214.83|212.63|214.94|212.74|214.83|212.63|0
1641396520000|2022-01-05 15:28:40|214.94|212.74|215.28|213.08|215.4|213.2|214.94|212.74|0
1641396530000|2022-01-05 15:28:50|215.51|213.31|215.51|213.31|215.51|213.31|215.51|213.31|0
1641396540000|2022-01-05 15:29:00|215.63|213.43|215.51|213.31|215.63|213.43|215.51|213.31|0
1641396550000|2022-01-05 15:29:10|215.63|213.43|215.28|213.08|215.63|213.43|215.28|213.08|0
1641396560000|2022-01-05 15:29:20|215.17|212.97|215.17|212.97|215.17|212.97|215.17|212.97|0
1641396570000|2022-01-05 15:29:30|215.05|212.85|215.05|212.85|215.17|212.97|215.05|212.85|0
1641396580000|2022-01-05 15:29:40|215.17|212.97|215.05|212.85|215.17|212.97|215.05|212.85|0
1641396590000|2022-01-05 15:29:50|215.17|212.97|215.17|212.97|215.28|213.08|215.17|212.97|0
1641396600000|2022-01-05 15:30:00|215.4|213.2|215.51|213.31|215.51|213.31|215.28|213.08|0
1641396610000|2022-01-05 15:30:10|215.74|213.54|216.08|213.88|216.08|213.88|215.74|213.54|0
1641396620000|2022-01-05 15:30:20|216.43|214.23|216.65|214.45|216.65|214.45|216.43|214.23|0
1641396630000|2022-01-05 15:30:30|216.31|214.11|216.08|213.88|216.31|214.11|216.08|213.88|0
1641396640000|2022-01-05 15:30:40|215.97|213.77|216.08|213.88|216.08|213.88|215.97|213.77|0
1641396650000|2022-01-05 15:30:50|216.2|214|216.31|214.11|216.31|214.11|216.2|214|0
1641396660000|2022-01-05 15:31:00|216.77|214.57|216.65|214.45|216.77|214.57|216.65|214.45|0
1641396670000|2022-01-05 15:31:10|216.54|214.34|216.31|214.11|216.54|214.34|216.31|214.11|0
1641396680000|2022-01-05 15:31:20|216.43|214.23|216.42|214.22|216.54|214.34|216.42|214.22|0
1641396690000|2022-01-05 15:31:30|216.54|214.34|216.42|214.22|216.54|214.34|216.42|214.22|0
1641396700000|2022-01-05 15:31:40|216.54|214.34|216.54|214.34|216.54|214.34|216.54|214.34|0
1641396710000|2022-01-05 15:31:50|216.65|214.45|216.88|214.68|216.88|214.68|216.54|214.34|0
1641396720000|2022-01-05 15:32:00|217|214.8|217.11|214.91|217.23|215.03|217|214.8|0
1641396730000|2022-01-05 15:32:10|217|214.8|216.54|214.34|217|214.8|216.54|214.34|0
1641396740000|2022-01-05 15:32:20|216.65|214.45|216.77|214.57|216.77|214.57|216.65|214.45|0
1641396750000|2022-01-05 15:32:30|216.65|214.45|216.54|214.34|216.77|214.57|216.54|214.34|0
1641396760000|2022-01-05 15:32:40|216.65|214.45|217.11|214.91|217.11|214.91|216.65|214.45|0
1641396770000|2022-01-05 15:32:50|217.23|215.03|217|214.8|217.23|215.03|217|214.8|0
1641396780000|2022-01-05 15:33:00|217.11|214.91|217|214.8|217.11|214.91|217|214.8|0
1641396790000|2022-01-05 15:33:10|217.11|214.91|217.34|215.14|217.34|215.14|217.11|214.91|0
1641396800000|2022-01-05 15:33:20|217.69|215.49|217.92|215.72|218.03|215.83|217.69|215.49|0
1641396810000|2022-01-05 15:33:30|218.15|215.95|217.92|215.72|218.15|215.95|217.92|215.72|0
1641396820000|2022-01-05 15:33:40|217.69|215.49|217.69|215.49|217.69|215.49|217.57|215.37|0
1641396830000|2022-01-05 15:33:50|217.8|215.6|217.57|215.37|217.8|215.6|217.57|215.37|0
1641396840000|2022-01-05 15:34:00|217.69|215.49|217.92|215.72|217.92|215.72|217.69|215.49|0
1641396850000|2022-01-05 15:34:10|217.8|215.6|218.15|215.95|218.15|215.95|217.8|215.6|0
1641396860000|2022-01-05 15:34:20|218.21|216.01|218.26|216.06|218.26|216.06|218.15|215.95|0
1641396870000|2022-01-05 15:34:30|218.15|215.95|218.03|215.83|218.15|215.95|218.03|215.83|0
1641396880000|2022-01-05 15:34:40|218.15|215.95|218.15|215.95|218.15|215.95|218.15|215.95|0
1641396890000|2022-01-05 15:34:50|218.03|215.83|218.03|215.83|218.15|215.95|217.92|215.72|0
1641396900000|2022-01-05 15:35:00|217.92|215.72|217.57|215.37|217.92|215.72|217.52|215.32|0
1641396910000|2022-01-05 15:35:10|217.8|215.6|217.57|215.37|218.03|215.83|217.57|215.37|0
1641396920000|2022-01-05 15:35:20|217.34|215.14|217.46|215.26|217.46|215.26|217.34|215.14|0
1641396930000|2022-01-05 15:35:30|217.57|215.37|217.34|215.14|217.57|215.37|217.23|215.03|0
1641396940000|2022-01-05 15:35:40|217.23|215.03|217.4|215.2|217.4|215.2|217.23|215.03|0
1641396950000|2022-01-05 15:35:50|217.23|215.03|216.88|214.68|217.34|215.14|216.88|214.68|0
1641396960000|2022-01-05 15:36:00|217|214.8|217.34|215.14|217.34|215.14|217|214.8|0
1641396970000|2022-01-05 15:36:10|217.57|215.37|217.57|215.37|217.69|215.49|217.46|215.26|0
1641396980000|2022-01-05 15:36:20|217.69|215.49|217.57|215.37|217.69|215.49|217.57|215.37|0
1641396990000|2022-01-05 15:36:30|217.69|215.49|217.46|215.26|217.69|215.49|217.46|215.26|0
1641397000000|2022-01-05 15:36:40|217.34|215.14|217.11|214.91|217.34|215.14|217.11|214.91|0
1641397010000|2022-01-05 15:36:50|217.23|215.03|217.34|215.14|217.46|215.26|217.23|215.03|0
1641397020000|2022-01-05 15:37:00|217.23|215.03|217.69|215.49|217.69|215.49|217.23|215.03|0
1641397030000|2022-01-05 15:37:10|217.8|215.6|217.34|215.14|217.8|215.6|217.34|215.14|0
1641397040000|2022-01-05 15:37:20|217.45|215.25|217.57|215.37|217.57|215.37|217.34|215.14|0
1641397050000|2022-01-05 15:37:30|217.45|215.25|217.68|215.48|217.74|215.54|217.45|215.25|0
1641397060000|2022-01-05 15:37:40|217.45|215.25|217.11|214.91|217.45|215.25|217|214.8|0
1641397070000|2022-01-05 15:37:50|217|214.8|217.11|214.91|217.11|214.91|217|214.8|0
1641397080000|2022-01-05 15:38:00|217.22|215.02|217.34|215.14|217.34|215.14|217.22|215.02|0
1641397090000|2022-01-05 15:38:10|217.45|215.25|217.57|215.37|217.57|215.37|217.45|215.25|0
1641397100000|2022-01-05 15:38:20|217.68|215.48|218.26|216.06|218.26|216.06|217.68|215.48|0
1641397110000|2022-01-05 15:38:30|218.38|216.18|218.26|216.06|218.38|216.18|218.2|216|0
1641397120000|2022-01-05 15:38:40|218.38|216.18|218.14|215.94|218.38|216.18|218.03|215.83|0
1641397130000|2022-01-05 15:38:50|218.26|216.06|218.03|215.83|218.26|216.06|218.03|215.83|0
1641397140000|2022-01-05 15:39:00|218.14|215.94|218.38|216.18|218.38|216.18|218.14|215.94|0
1641397150000|2022-01-05 15:39:10|218.26|216.06|218.49|216.29|218.49|216.29|218.26|216.06|0
1641397160000|2022-01-05 15:39:20|218.26|216.06|218.37|216.17|218.49|216.29|218.26|216.06|0
1641397170000|2022-01-05 15:39:30|218.14|215.94|217.91|215.71|218.14|215.94|217.91|215.71|0
1641397180000|2022-01-05 15:39:40|218.03|215.83|217.91|215.71|218.03|215.83|217.91|215.71|0
1641397190000|2022-01-05 15:39:50|217.8|215.6|218.03|215.83|218.03|215.83|217.8|215.6|0
1641397200000|2022-01-05 15:40:00|217.8|215.6|217.8|215.6|217.91|215.71|217.8|215.6|0
1641397210000|2022-01-05 15:40:10|217.91|215.71|217.91|215.71|217.91|215.71|217.91|215.71|0
1641397220000|2022-01-05 15:40:20|217.8|215.6|217.91|215.71|218.03|215.83|217.8|215.6|0
1641397230000|2022-01-05 15:40:30|218.03|215.83|218.03|215.83|218.03|215.83|218.03|215.83|0
1641397240000|2022-01-05 15:40:40|217.91|215.71|217.57|215.37|217.91|215.71|217.57|215.37|0
1641397250000|2022-01-05 15:40:50|217.68|215.48|218.03|215.83|218.03|215.83|217.68|215.48|0
1641397260000|2022-01-05 15:41:00|217.91|215.71|217.91|215.71|218.03|215.83|217.91|215.71|0
1641397270000|2022-01-05 15:41:10|218.03|215.83|217.91|215.71|218.03|215.83|217.91|215.71|0
1641397280000|2022-01-05 15:41:20|218.03|215.83|218.03|215.83|218.03|215.83|217.91|215.71|0
1641397290000|2022-01-05 15:41:30|217.91|215.71|217.68|215.48|217.91|215.71|217.68|215.48|0
1641397300000|2022-01-05 15:41:40|217.8|215.6|217.57|215.37|217.8|215.6|217.57|215.37|0
1641397310000|2022-01-05 15:41:50|217.68|215.48|217.68|215.48|217.8|215.6|217.68|215.48|0
1641397320000|2022-01-05 15:42:00|217.45|215.25|217.57|215.37|217.57|215.37|217.45|215.25|0
1641397330000|2022-01-05 15:42:10|217.45|215.25|217.57|215.37|217.57|215.37|217.45|215.25|0
1641397340000|2022-01-05 15:42:20|217.68|215.48|217.8|215.6|217.8|215.6|217.68|215.48|0
1641397350000|2022-01-05 15:42:30|217.68|215.48|217.91|215.71|217.91|215.71|217.68|215.48|0
1641397360000|2022-01-05 15:42:40|217.8|215.6|217.91|215.71|217.91|215.71|217.8|215.6|0
1641397370000|2022-01-05 15:42:50|217.8|215.6|217.57|215.37|217.8|215.6|217.57|215.37|0
1641397380000|2022-01-05 15:43:00|217.45|215.25|217.8|215.6|217.8|215.6|217.45|215.25|0
1641397390000|2022-01-05 15:43:10|217.91|215.71|217.91|215.71|218.03|215.83|217.86|215.66|0
1641397400000|2022-01-05 15:43:20|218.26|216.06|218.14|215.94|218.26|216.06|218.03|215.83|0
1641397410000|2022-01-05 15:43:30|218.03|215.83|217.91|215.71|218.03|215.83|217.91|215.71|0
1641397420000|2022-01-05 15:43:40|218.03|215.83|217.34|215.14|218.03|215.83|217.34|215.14|0
1641397440000|2022-01-05 15:44:00|217.45|215.25|217.34|215.14|217.45|215.25|217.34|215.14|0
1641397450000|2022-01-05 15:44:10|217.45|215.25|217.68|215.48|217.68|215.48|217.45|215.25|0
1641397460000|2022-01-05 15:44:20|217.57|215.37|217.22|215.02|217.57|215.37|217.22|215.02|0
1641397470000|2022-01-05 15:44:30|217.34|215.14|217.45|215.25|217.45|215.25|217.34|215.14|0
1641397480000|2022-01-05 15:44:40|217.11|214.91|216.99|214.79|217.11|214.91|216.99|214.79|0
1641397490000|2022-01-05 15:44:50|217.11|214.91|217.34|215.14|217.34|215.14|217.11|214.91|0
1641397500000|2022-01-05 15:45:00|217.22|215.02|217.45|215.25|217.57|215.37|217.22|215.02|0
1641397510000|2022-01-05 15:45:10|217.57|215.37|217.34|215.14|217.57|215.37|217.34|215.14|0
1641397520000|2022-01-05 15:45:20|217.45|215.25|217.57|215.37|217.57|215.37|217.34|215.14|0
1641397530000|2022-01-05 15:45:30|217.45|215.25|217.11|214.91|217.45|215.25|217.11|214.91|0
1641397540000|2022-01-05 15:45:40|216.99|214.79|216.88|214.68|217.11|214.91|216.88|214.68|0
1641397550000|2022-01-05 15:45:50|217.11|214.91|217.34|215.14|217.34|215.14|217.11|214.91|0
1641397560000|2022-01-05 15:46:00|217.45|215.25|217.34|215.14|217.68|215.48|217.34|215.14|0
1641397570000|2022-01-05 15:46:10|217.45|215.25|217.22|215.02|217.45|215.25|217.22|215.02|0
1641397580000|2022-01-05 15:46:20|217.34|215.14|217.34|215.14|217.45|215.25|217.34|215.14|0
1641397590000|2022-01-05 15:46:30|217.57|215.37|217.68|215.48|217.68|215.48|217.57|215.37|0
1641397600000|2022-01-05 15:46:40|217.8|215.6|218.03|215.83|218.03|215.83|217.8|215.6|0
1641397610000|2022-01-05 15:46:50|218.14|215.94|218.03|215.83|218.14|215.94|218.03|215.83|0
1641397620000|2022-01-05 15:47:00|218.14|215.94|218.37|216.17|218.49|216.29|218.14|215.94|0
1641397630000|2022-01-05 15:47:10|218.49|216.29|218.37|216.17|218.49|216.29|218.37|216.17|0
1641397640000|2022-01-05 15:47:20|218.49|216.29|218.6|216.4|218.6|216.4|218.49|216.29|0
1641397650000|2022-01-05 15:47:30|218.49|216.29|218.6|216.4|218.6|216.4|218.49|216.29|0
1641397660000|2022-01-05 15:47:40|218.49|216.29|218.49|216.29|218.49|216.29|218.49|216.29|0
1641397670000|2022-01-05 15:47:50|218.26|216.06|218.14|215.94|218.26|216.06|218.14|215.94|0
1641397680000|2022-01-05 15:48:00|218.03|215.83|218.37|216.17|218.37|216.17|218.03|215.83|0
1641397690000|2022-01-05 15:48:10|218.26|216.06|218.26|216.06|218.26|216.06|218.26|216.06|0
1641397700000|2022-01-05 15:48:20|218.14|215.94|218.14|215.94|218.14|215.94|218.14|215.94|0
1641397710000|2022-01-05 15:48:30|218.26|216.06|218.14|215.94|218.26|216.06|218.14|215.94|0
1641397720000|2022-01-05 15:48:40|217.91|215.71|217.79|215.59|217.91|215.71|217.79|215.59|0
1641397730000|2022-01-05 15:48:50|217.68|215.48|217.79|215.59|217.79|215.59|217.68|215.48|0
1641397740000|2022-01-05 15:49:00|217.91|215.71|217.56|215.36|217.91|215.71|217.45|215.25|0
1641397750000|2022-01-05 15:49:10|217.45|215.25|217.68|215.48|217.68|215.48|217.45|215.25|0
1641397760000|2022-01-05 15:49:20|217.56|215.36|217.56|215.36|217.56|215.36|217.45|215.25|0
1641397770000|2022-01-05 15:49:30|217.68|215.48|217.45|215.25|217.68|215.48|217.45|215.25|0
1641397780000|2022-01-05 15:49:40|217.56|215.36|217.45|215.25|217.56|215.36|217.45|215.25|0
1641397790000|2022-01-05 15:49:50|217.56|215.36|217.56|215.36|217.56|215.36|217.56|215.36|0
1641397800000|2022-01-05 15:50:00|217.68|215.48|218.02|215.82|218.02|215.82|217.68|215.48|0
1641397810000|2022-01-05 15:50:10|218.14|215.94|218.14|215.94|218.14|215.94|218.02|215.82|0
1641397820000|2022-01-05 15:50:20|218.37|216.17|218.37|216.17|218.48|216.28|218.37|216.17|0
1641397830000|2022-01-05 15:50:30|218.48|216.28|218.48|216.28|218.83|216.63|218.48|216.28|0
1641397840000|2022-01-05 15:50:40|218.6|216.4|218.48|216.28|218.6|216.4|218.48|216.28|0
1641397850000|2022-01-05 15:50:50|218.37|216.17|218.14|215.94|218.37|216.17|218.02|215.82|0
1641397860000|2022-01-05 15:51:00|218.25|216.05|218.48|216.28|218.48|216.28|218.25|216.05|0
1641397870000|2022-01-05 15:51:10|218.6|216.4|218.6|216.4|218.6|216.4|218.37|216.17|0
1641397880000|2022-01-05 15:51:20|218.48|216.28|218.37|216.17|218.6|216.4|218.37|216.17|0
1641397890000|2022-01-05 15:51:30|218.6|216.4|218.37|216.17|218.6|216.4|218.37|216.17|0
1641397920000|2022-01-05 15:52:00|218.48|216.28|218.25|216.05|218.6|216.4|218.25|216.05|0
1641397930000|2022-01-05 15:52:10|218.02|215.82|218.14|215.94|218.25|216.05|218.02|215.82|0
1641397940000|2022-01-05 15:52:20|218.25|216.05|218.25|216.05|218.25|216.05|218.14|215.94|0
1641397950000|2022-01-05 15:52:30|218.02|215.82|218.25|216.05|218.37|216.17|218.02|215.82|0
1641397960000|2022-01-05 15:52:40|218.37|216.17|218.25|216.05|218.37|216.17|218.25|216.05|0
1641397970000|2022-01-05 15:52:50|218.14|215.94|218.02|215.82|218.14|215.94|218.02|215.82|0
1641397980000|2022-01-05 15:53:00|217.91|215.71|217.91|215.71|217.91|215.71|217.91|215.71|0
1641397990000|2022-01-05 15:53:10|217.79|215.59|217.91|215.71|218.02|215.82|217.79|215.59|0
1641398000000|2022-01-05 15:53:20|218.14|215.94|218.02|215.82|218.14|215.94|218.02|215.82|0
1641398010000|2022-01-05 15:53:30|217.79|215.59|217.91|215.71|217.91|215.71|217.79|215.59|0
1641398020000|2022-01-05 15:53:40|218.02|215.82|217.79|215.59|218.02|215.82|217.79|215.59|0
1641398030000|2022-01-05 15:53:50|217.91|215.71|218.02|215.82|218.14|215.94|217.91|215.71|0
1641398040000|2022-01-05 15:54:00|217.97|215.77|218.02|215.82|218.02|215.82|217.97|215.77|0
1641398050000|2022-01-05 15:54:10|218.14|215.94|218.25|216.05|218.25|216.05|218.14|215.94|0
1641398060000|2022-01-05 15:54:20|218.14|215.94|218.14|215.94|218.14|215.94|218.02|215.82|0
1641398070000|2022-01-05 15:54:30|217.91|215.71|217.79|215.59|217.91|215.71|217.79|215.59|0
1641398080000|2022-01-05 15:54:40|217.45|215.25|217.45|215.25|217.45|215.25|217.33|215.13|0
1641398090000|2022-01-05 15:54:50|217.56|215.36|217.45|215.25|217.56|215.36|217.45|215.25|0
1641398100000|2022-01-05 15:55:00|217.56|215.36|217.22|215.02|217.56|215.36|217.1|214.9|0
1641398110000|2022-01-05 15:55:10|217.33|215.13|217.45|215.25|217.56|215.36|217.22|215.02|0
1641398120000|2022-01-05 15:55:20|217.22|215.02|217.68|215.48|217.68|215.48|217.22|215.02|0
1641398130000|2022-01-05 15:55:30|217.56|215.36|217.51|215.31|217.68|215.48|217.51|215.31|0
1641398140000|2022-01-05 15:55:40|217.45|215.25|217.68|215.48|217.68|215.48|217.33|215.13|0
1641398150000|2022-01-05 15:55:50|217.79|215.59|218.02|215.82|218.02|215.82|217.79|215.59|0
1641398160000|2022-01-05 15:56:00|217.91|215.71|217.79|215.59|217.91|215.71|217.79|215.59|0
1641398170000|2022-01-05 15:56:10|218.14|215.94|218.14|215.94|218.25|216.05|218.14|215.94|0
1641398180000|2022-01-05 15:56:20|217.91|215.71|217.91|215.71|217.97|215.77|217.79|215.59|0
1641398190000|2022-01-05 15:56:30|218.02|215.82|218.02|215.82|218.02|215.82|218.02|215.82|0
1641398200000|2022-01-05 15:56:40|217.79|215.59|217.91|215.71|217.91|215.71|217.79|215.59|0
1641398210000|2022-01-05 15:56:50|217.79|215.59|217.91|215.71|218.02|215.82|217.79|215.59|0
1641398220000|2022-01-05 15:57:00|217.79|215.59|217.45|215.25|217.79|215.59|217.45|215.25|0
1641398230000|2022-01-05 15:57:10|217.33|215.13|217.22|215.02|217.33|215.13|217.22|215.02|0
1641398240000|2022-01-05 15:57:20|217.33|215.13|217.33|215.13|217.33|215.13|217.33|215.13|0
1641398250000|2022-01-05 15:57:30|217.22|215.02|217.45|215.25|217.45|215.25|217.22|215.02|0
1641398260000|2022-01-05 15:57:40|217.56|215.36|217.45|215.25|217.56|215.36|217.45|215.25|0
1641398270000|2022-01-05 15:57:50|217.39|215.19|217.44|215.24|217.44|215.24|217.33|215.13|0
1641398280000|2022-01-05 15:58:00|217.56|215.36|217.79|215.59|217.79|215.59|217.56|215.36|0
1641398290000|2022-01-05 15:58:10|217.91|215.71|217.9|215.7|217.91|215.71|217.79|215.59|0
1641398300000|2022-01-05 15:58:20|217.79|215.59|217.56|215.36|217.79|215.59|217.56|215.36|0
1641398310000|2022-01-05 15:58:30|217.67|215.47|217.79|215.59|217.79|215.59|217.67|215.47|0
1641398320000|2022-01-05 15:58:40|217.67|215.47|217.56|215.36|217.67|215.47|217.56|215.36|0
1641398340000|2022-01-05 15:59:00|217.67|215.47|217.67|215.47|217.67|215.47|217.67|215.47|0
1641398350000|2022-01-05 15:59:10|217.73|215.53|217.44|215.24|217.73|215.53|217.44|215.24|0
1641398360000|2022-01-05 15:59:20|217.1|214.9|217.1|214.9|217.1|214.9|216.98|214.78|0
1641398370000|2022-01-05 15:59:30|217.21|215.01|217.33|215.13|217.39|215.19|217.21|215.01|0
1641398380000|2022-01-05 15:59:40|217.44|215.24|217.44|215.24|217.44|215.24|217.44|215.24|0
1641398390000|2022-01-05 15:59:50|217.33|215.13|217.21|215.01|217.33|215.13|217.21|215.01|0
1641398400000|2022-01-05 16:00:00|217.1|214.9|217.1|214.9|217.21|215.01|217.1|214.9|0
1641398410000|2022-01-05 16:00:10|217.21|215.01|216.98|214.78|217.21|215.01|216.98|214.78|0
1641398420000|2022-01-05 16:00:20|217.1|214.9|216.87|214.67|217.1|214.9|216.87|214.67|0
1641398430000|2022-01-05 16:00:30|216.98|214.78|216.75|214.55|216.98|214.78|216.75|214.55|0
1641398440000|2022-01-05 16:00:40|216.87|214.67|216.98|214.78|216.98|214.78|216.87|214.67|0
1641398450000|2022-01-05 16:00:50|216.87|214.67|216.98|214.78|217.1|214.9|216.87|214.67|0
1641398460000|2022-01-05 16:01:00|217.1|214.9|217.1|214.9|217.1|214.9|216.98|214.78|0
1641398470000|2022-01-05 16:01:10|216.87|214.67|216.87|214.67|216.87|214.67|216.75|214.55|0
1641398480000|2022-01-05 16:01:20|216.98|214.78|216.87|214.67|216.98|214.78|216.87|214.67|0
1641398490000|2022-01-05 16:01:30|217.1|214.9|216.87|214.67|217.1|214.9|216.87|214.67|0
1641398500000|2022-01-05 16:01:40|216.98|214.78|217.1|214.9|217.1|214.9|216.87|214.67|0
1641398510000|2022-01-05 16:01:50|217.21|215.01|217.21|215.01|217.21|215.01|217.21|215.01|0
1641398520000|2022-01-05 16:02:00|217.16|214.96|217.21|215.01|217.33|215.13|217.16|214.96|0
1641398530000|2022-01-05 16:02:10|217.44|215.24|217.33|215.13|217.56|215.36|217.33|215.13|0
1641398540000|2022-01-05 16:02:20|217.44|215.24|217.56|215.36|217.67|215.47|217.44|215.24|0
1641398550000|2022-01-05 16:02:30|217.44|215.24|217.39|215.19|217.44|215.24|217.33|215.13|0
1641398560000|2022-01-05 16:02:40|217.33|215.13|217.33|215.13|217.33|215.13|217.21|215.01|0
1641398570000|2022-01-05 16:02:50|217.21|215.01|217.33|215.13|217.33|215.13|217.21|215.01|0
1641398580000|2022-01-05 16:03:00|217.44|215.24|217.56|215.36|217.56|215.36|217.44|215.24|0
1641398590000|2022-01-05 16:03:10|217.44|215.24|217.67|215.47|217.67|215.47|217.44|215.24|0
1641398600000|2022-01-05 16:03:20|217.56|215.36|217.9|215.7|217.9|215.7|217.56|215.36|0
1641398610000|2022-01-05 16:03:30|217.79|215.59|218.02|215.82|218.02|215.82|217.79|215.59|0
1641398620000|2022-01-05 16:03:40|218.13|215.93|218.13|215.93|218.13|215.93|218.13|215.93|0
1641398630000|2022-01-05 16:03:50|218.02|215.82|218.13|215.93|218.13|215.93|218.02|215.82|0
1641398640000|2022-01-05 16:04:00|218.02|215.82|218.25|216.05|218.25|216.05|218.02|215.82|0
1641398650000|2022-01-05 16:04:10|218.02|215.82|218.25|216.05|218.25|216.05|218.02|215.82|0
1641398660000|2022-01-05 16:04:20|218.36|216.16|218.36|216.16|218.36|216.16|218.25|216.05|0
1641398670000|2022-01-05 16:04:30|218.48|216.28|218.36|216.16|218.48|216.28|218.36|216.16|0
1641398680000|2022-01-05 16:04:40|218.48|216.28|218.48|216.28|218.48|216.28|218.48|216.28|0
1641398690000|2022-01-05 16:04:50|218.36|216.16|218.82|216.62|218.82|216.62|218.36|216.16|0
1641398700000|2022-01-05 16:05:00|218.71|216.51|218.59|216.39|218.82|216.62|218.59|216.39|0
1641398710000|2022-01-05 16:05:10|218.48|216.28|218.48|216.28|218.48|216.28|218.48|216.28|0
1641398720000|2022-01-05 16:05:20|218.36|216.16|218.13|215.93|218.36|216.16|218.13|215.93|0
1641398730000|2022-01-05 16:05:30|218.36|216.16|218.36|216.16|218.36|216.16|218.36|216.16|0
1641398740000|2022-01-05 16:05:40|218.25|216.05|218.36|216.16|218.36|216.16|218.25|216.05|0
1641398750000|2022-01-05 16:05:50|218.59|216.39|218.71|216.51|218.71|216.51|218.59|216.39|0
1641398760000|2022-01-05 16:06:00|218.82|216.62|218.71|216.51|218.82|216.62|218.71|216.51|0
1641398770000|2022-01-05 16:06:10|218.82|216.62|218.82|216.62|218.82|216.62|218.59|216.39|0
1641398780000|2022-01-05 16:06:20|219.05|216.85|219.4|217.2|219.4|217.2|219.05|216.85|0
1641398790000|2022-01-05 16:06:30|219.29|217.09|219.29|217.09|219.52|217.32|219.29|217.09|0
1641398800000|2022-01-05 16:06:40|219.17|216.97|219.29|217.09|219.29|217.09|219.17|216.97|0
1641398810000|2022-01-05 16:06:50|219.4|217.2|219.29|217.09|219.4|217.2|219.29|217.09|0
1641398820000|2022-01-05 16:07:00|219.4|217.2|219.4|217.2|219.4|217.2|219.29|217.09|0
1641398830000|2022-01-05 16:07:10|219.29|217.09|219.17|216.97|219.29|217.09|219.17|216.97|0
1641398840000|2022-01-05 16:07:20|219.29|217.09|219.17|216.97|219.35|217.15|219.17|216.97|0
1641398850000|2022-01-05 16:07:30|219.4|217.2|219.29|217.09|219.4|217.2|219.29|217.09|0
1641398860000|2022-01-05 16:07:40|219.4|217.2|219.28|217.08|219.4|217.2|219.28|217.08|0
1641398870000|2022-01-05 16:07:50|219.17|216.97|219.4|217.2|219.4|217.2|219.17|216.97|0
1641398880000|2022-01-05 16:08:00|219.52|217.32|219.52|217.32|219.52|217.32|219.4|217.2|0
1641398890000|2022-01-05 16:08:10|219.4|217.2|219.17|216.97|219.4|217.2|219.17|216.97|0
1641398900000|2022-01-05 16:08:20|219.28|217.08|219.63|217.43|219.63|217.43|219.28|217.08|0
1641398910000|2022-01-05 16:08:30|219.52|217.32|219.63|217.43|219.63|217.43|219.52|217.32|0
1641398920000|2022-01-05 16:08:40|219.4|217.2|219.52|217.32|219.52|217.32|219.4|217.2|0
1641398930000|2022-01-05 16:08:50|219.63|217.43|219.86|217.66|219.86|217.66|219.63|217.43|0
1641398940000|2022-01-05 16:09:00|219.98|217.78|219.98|217.78|219.98|217.78|219.86|217.66|0
1641398950000|2022-01-05 16:09:10|219.86|217.66|219.86|217.66|219.86|217.66|219.86|217.66|0
1641398960000|2022-01-05 16:09:20|219.75|217.55|219.63|217.43|219.75|217.55|219.63|217.43|0
1641398970000|2022-01-05 16:09:30|219.75|217.55|219.75|217.55|219.81|217.61|219.75|217.55|0
1641398980000|2022-01-05 16:09:40|219.63|217.43|219.63|217.43|219.75|217.55|219.63|217.43|0
1641398990000|2022-01-05 16:09:50|219.75|217.55|219.75|217.55|219.75|217.55|219.75|217.55|0
1641399000000|2022-01-05 16:10:00|219.63|217.43|219.52|217.32|219.63|217.43|219.52|217.32|0
1641399010000|2022-01-05 16:10:10|219.86|217.66|220.09|217.89|220.09|217.89|219.86|217.66|0
1641399020000|2022-01-05 16:10:20|220.21|218.01|220.33|218.13|220.33|218.13|220.21|218.01|0
1641399030000|2022-01-05 16:10:30|220.44|218.24|220.33|218.13|220.44|218.24|220.33|218.13|0
1641399040000|2022-01-05 16:10:40|220.21|218.01|220.33|218.13|220.33|218.13|220.21|218.01|0
1641399050000|2022-01-05 16:10:50|220.21|218.01|220.33|218.13|220.33|218.13|220.21|218.01|0
1641399060000|2022-01-05 16:11:00|220.21|218.01|220.56|218.36|220.56|218.36|220.21|218.01|0
1641399070000|2022-01-05 16:11:10|220.44|218.24|220.56|218.36|220.56|218.36|220.44|218.24|0
1641399080000|2022-01-05 16:11:20|220.67|218.47|220.56|218.36|220.67|218.47|220.56|218.36|0
1641399090000|2022-01-05 16:11:30|220.67|218.47|220.79|218.59|220.91|218.71|220.56|218.36|0
1641399100000|2022-01-05 16:11:40|220.85|218.65|220.91|218.71|220.91|218.71|220.85|218.65|0
1641399110000|2022-01-05 16:11:50|220.79|218.59|220.79|218.59|220.91|218.71|220.79|218.59|0
1641399120000|2022-01-05 16:12:00|220.67|218.47|220.09|217.89|220.67|218.47|220.09|217.89|0
1641399130000|2022-01-05 16:12:10|220.21|218.01|219.98|217.78|220.21|218.01|219.86|217.66|0
1641399140000|2022-01-05 16:12:20|219.75|217.55|219.86|217.66|219.86|217.66|219.75|217.55|0
1641399150000|2022-01-05 16:12:30|219.75|217.55|219.86|217.66|219.86|217.66|219.75|217.55|0
1641399160000|2022-01-05 16:12:40|219.75|217.55|219.98|217.78|219.98|217.78|219.75|217.55|0
1641399170000|2022-01-05 16:12:50|220.09|217.89|220.09|217.89|220.09|217.89|220.09|217.89|0
1641399180000|2022-01-05 16:13:00|219.98|217.78|219.98|217.78|220.09|217.89|219.98|217.78|0
1641399190000|2022-01-05 16:13:10|219.86|217.66|219.75|217.55|219.86|217.66|219.75|217.55|0
1641399200000|2022-01-05 16:13:20|219.63|217.43|219.63|217.43|219.63|217.43|219.63|217.43|0
1641399210000|2022-01-05 16:13:30|219.75|217.55|219.75|217.55|219.75|217.55|219.63|217.43|0
1641399220000|2022-01-05 16:13:40|219.69|217.49|219.69|217.49|219.69|217.49|219.69|217.49|0
1641399230000|2022-01-05 16:13:50|219.51|217.31|219.4|217.2|219.51|217.31|219.28|217.08|0
1641399240000|2022-01-05 16:14:00|219.28|217.08|219.63|217.43|219.63|217.43|219.28|217.08|0
1641399250000|2022-01-05 16:14:10|219.51|217.31|219.51|217.31|219.51|217.31|219.4|217.2|0
1641399260000|2022-01-05 16:14:20|219.4|217.2|219.51|217.31|219.51|217.31|219.4|217.2|0
1641399270000|2022-01-05 16:14:30|219.63|217.43|219.4|217.2|219.63|217.43|219.4|217.2|0
1641399280000|2022-01-05 16:14:40|219.28|217.08|219.17|216.97|219.28|217.08|219.17|216.97|0
1641399290000|2022-01-05 16:14:50|219.05|216.85|218.93|216.73|219.05|216.85|218.93|216.73|0
1641399300000|2022-01-05 16:15:00|219.05|216.85|218.82|216.62|219.05|216.85|218.82|216.62|0
1641399310000|2022-01-05 16:15:10|218.93|216.73|218.93|216.73|219.05|216.85|218.93|216.73|0
1641399320000|2022-01-05 16:15:20|218.82|216.62|218.7|216.5|218.82|216.62|218.7|216.5|0
1641399330000|2022-01-05 16:15:30|218.59|216.39|218.59|216.39|218.7|216.5|218.59|216.39|0
1641399340000|2022-01-05 16:15:40|218.47|216.27|218.47|216.27|218.59|216.39|218.47|216.27|0
1641399350000|2022-01-05 16:15:50|218.59|216.39|218.7|216.5|218.7|216.5|218.59|216.39|0
1641399360000|2022-01-05 16:16:00|218.59|216.39|218.59|216.39|218.59|216.39|218.47|216.27|0
1641399370000|2022-01-05 16:16:10|218.47|216.27|218.47|216.27|218.47|216.27|218.36|216.16|0
1641399380000|2022-01-05 16:16:20|218.36|216.16|218.59|216.39|218.59|216.39|218.36|216.16|0
1641399390000|2022-01-05 16:16:30|218.7|216.5|218.82|216.62|218.82|216.62|218.7|216.5|0
1641399400000|2022-01-05 16:16:40|218.7|216.5|218.36|216.16|218.7|216.5|218.36|216.16|0
1641399410000|2022-01-05 16:16:50|218.47|216.27|218.59|216.39|218.59|216.39|218.47|216.27|0
1641399420000|2022-01-05 16:17:00|218.7|216.5|218.93|216.73|218.93|216.73|218.7|216.5|0
1641399430000|2022-01-05 16:17:10|219.05|216.85|218.93|216.73|219.05|216.85|218.88|216.68|0
1641399440000|2022-01-05 16:17:20|218.82|216.62|218.47|216.27|218.82|216.62|218.47|216.27|0
1641399450000|2022-01-05 16:17:30|218.59|216.39|218.24|216.04|218.59|216.39|218.24|216.04|0
1641399460000|2022-01-05 16:17:40|218.36|216.16|218.47|216.27|218.47|216.27|218.36|216.16|0
1641399480000|2022-01-05 16:18:00|218.59|216.39|218.59|216.39|218.59|216.39|218.47|216.27|0
1641399490000|2022-01-05 16:18:10|218.65|216.45|218.59|216.39|218.65|216.45|218.59|216.39|0
1641399500000|2022-01-05 16:18:20|218.7|216.5|218.36|216.16|218.7|216.5|218.36|216.16|0
1641399510000|2022-01-05 16:18:30|218.47|216.27|218.59|216.39|218.59|216.39|218.47|216.27|0
1641399520000|2022-01-05 16:18:40|218.47|216.27|218.36|216.16|218.53|216.33|218.36|216.16|0
1641399530000|2022-01-05 16:18:50|218.24|216.04|218.24|216.04|218.24|216.04|218.24|216.04|0
1641399540000|2022-01-05 16:19:00|218.36|216.16|218.7|216.5|218.7|216.5|218.36|216.16|0
1641399550000|2022-01-05 16:19:10|218.76|216.56|218.7|216.5|218.82|216.62|218.7|216.5|0
1641399560000|2022-01-05 16:19:20|218.82|216.62|218.7|216.5|218.82|216.62|218.7|216.5|0
1641399570000|2022-01-05 16:19:30|218.82|216.62|218.82|216.62|218.82|216.62|218.82|216.62|0
1641399580000|2022-01-05 16:19:40|218.7|216.5|218.93|216.73|218.93|216.73|218.7|216.5|0
1641399590000|2022-01-05 16:19:50|218.88|216.68|218.82|216.62|218.93|216.73|218.82|216.62|0
1641399600000|2022-01-05 16:20:00|218.88|216.68|218.59|216.39|218.88|216.68|218.59|216.39|0
1641399610000|2022-01-05 16:20:10|218.7|216.5|218.7|216.5|218.82|216.62|218.7|216.5|0
1641399620000|2022-01-05 16:20:20|218.59|216.39|218.7|216.5|218.7|216.5|218.59|216.39|0
1641399630000|2022-01-05 16:20:30|218.59|216.39|218.59|216.39|218.59|216.39|218.47|216.27|0
1641399640000|2022-01-05 16:20:40|218.7|216.5|218.7|216.5|218.7|216.5|218.7|216.5|0
1641399650000|2022-01-05 16:20:50|218.82|216.62|218.7|216.5|218.82|216.62|218.7|216.5|0
1641399660000|2022-01-05 16:21:00|218.59|216.39|218.59|216.39|218.7|216.5|218.59|216.39|0
1641399670000|2022-01-05 16:21:10|218.47|216.27|218.35|216.15|218.47|216.27|218.35|216.15|0
1641399680000|2022-01-05 16:21:20|218.47|216.27|218.01|215.81|218.47|216.27|218.01|215.81|0
1641399690000|2022-01-05 16:21:30|218.12|215.92|218.12|215.92|218.12|215.92|217.89|215.69|0
1641399700000|2022-01-05 16:21:40|218.01|215.81|218.01|215.81|218.01|215.81|217.89|215.69|0
1641399710000|2022-01-05 16:21:50|217.89|215.69|218.01|215.81|218.01|215.81|217.89|215.69|0
1641399720000|2022-01-05 16:22:00|218.12|215.92|218.35|216.15|218.35|216.15|218.01|215.81|0
1641399730000|2022-01-05 16:22:10|218.24|216.04|218.35|216.15|218.35|216.15|218.24|216.04|0
1641399740000|2022-01-05 16:22:20|218.24|216.04|218.35|216.15|218.35|216.15|218.24|216.04|0
1641399750000|2022-01-05 16:22:30|218.47|216.27|218.47|216.27|218.47|216.27|218.47|216.27|0
1641399760000|2022-01-05 16:22:40|218.58|216.38|218.7|216.5|218.7|216.5|218.47|216.27|0
1641399770000|2022-01-05 16:22:50|218.82|216.62|218.7|216.5|218.82|216.62|218.7|216.5|0
1641399780000|2022-01-05 16:23:00|218.82|216.62|218.93|216.73|218.93|216.73|218.82|216.62|0
1641399790000|2022-01-05 16:23:10|219.05|216.85|219.16|216.96|219.16|216.96|219.05|216.85|0
1641399800000|2022-01-05 16:23:20|219.28|217.08|219.05|216.85|219.28|217.08|219.05|216.85|0
1641399810000|2022-01-05 16:23:30|219.16|216.96|219.05|216.85|219.16|216.96|219.05|216.85|0
1641399820000|2022-01-05 16:23:40|218.93|216.73|219.11|216.91|219.11|216.91|218.93|216.73|0
1641399830000|2022-01-05 16:23:50|219.05|216.85|219.05|216.85|219.05|216.85|219.05|216.85|0
1641399840000|2022-01-05 16:24:00|218.81|216.61|218.81|216.61|219.05|216.85|218.81|216.61|0
1641399850000|2022-01-05 16:24:10|218.93|216.73|218.7|216.5|218.93|216.73|218.7|216.5|0
1641399860000|2022-01-05 16:24:20|218.81|216.61|218.58|216.38|218.81|216.61|218.58|216.38|0
1641399870000|2022-01-05 16:24:30|218.7|216.5|218.81|216.61|218.81|216.61|218.58|216.38|0
1641399880000|2022-01-05 16:24:40|218.93|216.73|218.93|216.73|218.93|216.73|218.81|216.61|0
1641399890000|2022-01-05 16:24:50|218.81|216.61|218.81|216.61|218.93|216.73|218.81|216.61|0
1641399900000|2022-01-05 16:25:00|218.7|216.5|218.58|216.38|218.7|216.5|218.58|216.38|0
1641399910000|2022-01-05 16:25:10|218.47|216.27|218.35|216.15|218.47|216.27|218.35|216.15|0
1641399920000|2022-01-05 16:25:20|218.47|216.27|218.35|216.15|218.47|216.27|218.35|216.15|0
1641399930000|2022-01-05 16:25:30|218.47|216.27|218.47|216.27|218.47|216.27|218.35|216.15|0
1641399940000|2022-01-05 16:25:40|218.35|216.15|218.47|216.27|218.47|216.27|218.35|216.15|0
1641399950000|2022-01-05 16:25:50|218.58|216.38|218.58|216.38|218.58|216.38|218.47|216.27|0
1641399960000|2022-01-05 16:26:00|218.47|216.27|218.35|216.15|218.47|216.27|218.35|216.15|0
1641399970000|2022-01-05 16:26:10|218.47|216.27|218.35|216.15|218.47|216.27|218.35|216.15|0
1641399980000|2022-01-05 16:26:20|218.47|216.27|218.58|216.38|218.58|216.38|218.35|216.15|0
1641399990000|2022-01-05 16:26:30|218.7|216.5|218.81|216.61|218.81|216.61|218.7|216.5|0
1641400000000|2022-01-05 16:26:40|218.7|216.5|218.7|216.5|218.7|216.5|218.7|216.5|0
1641400010000|2022-01-05 16:26:50|218.58|216.38|218.58|216.38|218.58|216.38|218.58|216.38|0
1641400020000|2022-01-05 16:27:00|218.47|216.27|218.47|216.27|218.47|216.27|218.47|216.27|0
1641400030000|2022-01-05 16:27:10|218.58|216.38|218.58|216.38|218.58|216.38|218.58|216.38|0
1641400040000|2022-01-05 16:27:20|218.7|216.5|218.7|216.5|218.7|216.5|218.7|216.5|0
1641400050000|2022-01-05 16:27:30|218.58|216.38|218.7|216.5|218.7|216.5|218.58|216.38|0
1641400060000|2022-01-05 16:27:40|218.58|216.38|218.47|216.27|218.58|216.38|218.47|216.27|0
1641400070000|2022-01-05 16:27:50|218.58|216.38|218.47|216.27|218.7|216.5|218.47|216.27|0
1641400080000|2022-01-05 16:28:00|218.58|216.38|218.58|216.38|218.58|216.38|218.47|216.27|0
1641400090000|2022-01-05 16:28:10|218.12|215.92|218.24|216.04|218.24|216.04|218.12|215.92|0
1641400100000|2022-01-05 16:28:20|218.12|215.92|217.66|215.46|218.12|215.92|217.66|215.46|0
1641400110000|2022-01-05 16:28:30|217.78|215.58|217.78|215.58|217.84|215.64|217.78|215.58|0
1641400120000|2022-01-05 16:28:40|218.01|215.81|218.01|215.81|218.12|215.92|218.01|215.81|0
1641400130000|2022-01-05 16:28:50|218.24|216.04|218.12|215.92|218.24|216.04|218.12|215.92|0
1641400140000|2022-01-05 16:29:00|218.24|216.04|218.01|215.81|218.24|216.04|218.01|215.81|0
1641400160000|2022-01-05 16:29:20|218|215.8|218|215.8|218|215.8|218|215.8|0
1641400180000|2022-01-05 16:29:40|217.89|215.69|217.89|215.69|217.89|215.69|217.89|215.69|0
1641400190000|2022-01-05 16:29:50|218|215.8|217.43|215.23|218|215.8|217.43|215.23|0
1641400200000|2022-01-05 16:30:00|217.77|215.57|217.43|215.23|217.77|215.57|217.43|215.23|0
1641400210000|2022-01-05 16:30:10|217.31|215.11|217.43|215.23|217.43|215.23|217.31|215.11|0
1641400220000|2022-01-05 16:30:20|217.54|215.34|217.66|215.46|217.66|215.46|217.54|215.34|0
1641400230000|2022-01-05 16:30:30|217.54|215.34|217.66|215.46|217.66|215.46|217.54|215.34|0
1641400240000|2022-01-05 16:30:40|217.77|215.57|218|215.8|218|215.8|217.77|215.57|0
1641400250000|2022-01-05 16:30:50|217.89|215.69|217.89|215.69|217.89|215.69|217.89|215.69|0
1641400260000|2022-01-05 16:31:00|218|215.8|218.12|215.92|218.12|215.92|218|215.8|0
1641400270000|2022-01-05 16:31:10|218.23|216.03|218.35|216.15|218.35|216.15|218.23|216.03|0
1641400280000|2022-01-05 16:31:20|218.23|216.03|218.23|216.03|218.23|216.03|218.23|216.03|0
1641400290000|2022-01-05 16:31:30|218.12|215.92|218.58|216.38|218.58|216.38|218.12|215.92|0
1641400300000|2022-01-05 16:31:40|218.7|216.5|218.23|216.03|218.7|216.5|218.23|216.03|0
1641400310000|2022-01-05 16:31:50|218.35|216.15|218.35|216.15|218.46|216.26|218.35|216.15|0
1641400320000|2022-01-05 16:32:00|218.46|216.26|218.7|216.5|218.7|216.5|218.46|216.26|0
1641400330000|2022-01-05 16:32:10|218.81|216.61|218.81|216.61|218.81|216.61|218.7|216.5|0
1641400340000|2022-01-05 16:32:20|219.04|216.84|219.04|216.84|219.04|216.84|218.93|216.73|0
1641400350000|2022-01-05 16:32:30|218.93|216.73|219.16|216.96|219.27|217.07|218.93|216.73|0
1641400360000|2022-01-05 16:32:40|219.39|217.19|219.27|217.07|219.39|217.19|219.27|217.07|0
1641400370000|2022-01-05 16:32:50|219.04|216.84|219.27|217.07|219.27|217.07|219.04|216.84|0
1641400380000|2022-01-05 16:33:00|219.16|216.96|219.39|217.19|219.5|217.3|219.16|216.96|0
1641400390000|2022-01-05 16:33:10|219.27|217.07|219.16|216.96|219.27|217.07|219.16|216.96|0
1641400400000|2022-01-05 16:33:20|219.27|217.07|219.27|217.07|219.27|217.07|219.27|217.07|0
1641400410000|2022-01-05 16:33:30|219.5|217.3|219.16|216.96|219.5|217.3|219.16|216.96|0
1641400420000|2022-01-05 16:33:40|219.27|217.07|219.39|217.19|219.5|217.3|219.27|217.07|0
1641400430000|2022-01-05 16:33:50|219.27|217.07|219.39|217.19|219.39|217.19|219.27|217.07|0
1641400440000|2022-01-05 16:34:00|219.62|217.42|219.5|217.3|219.62|217.42|219.39|217.19|0
1641400450000|2022-01-05 16:34:10|219.62|217.42|219.62|217.42|219.62|217.42|219.62|217.42|0
1641400460000|2022-01-05 16:34:20|219.5|217.3|219.5|217.3|219.5|217.3|219.5|217.3|0
1641400470000|2022-01-05 16:34:30|219.62|217.42|219.5|217.3|219.73|217.53|219.5|217.3|0
1641400480000|2022-01-05 16:34:40|219.73|217.53|219.73|217.53|219.73|217.53|219.73|217.53|0
1641400490000|2022-01-05 16:34:50|219.85|217.65|219.62|217.42|219.85|217.65|219.62|217.42|0
1641400500000|2022-01-05 16:35:00|219.39|217.19|219.16|216.96|219.39|217.19|219.16|216.96|0
1641400510000|2022-01-05 16:35:10|219.04|216.84|219.16|216.96|219.16|216.96|219.04|216.84|0
1641400520000|2022-01-05 16:35:20|219.04|216.84|219.04|216.84|219.04|216.84|218.92|216.72|0
1641400530000|2022-01-05 16:35:30|219.16|216.96|219.27|217.07|219.27|217.07|219.16|216.96|0
1641400540000|2022-01-05 16:35:40|219.16|216.96|219.27|217.07|219.27|217.07|219.16|216.96|0
1641400550000|2022-01-05 16:35:50|219.16|216.96|219.16|216.96|219.27|217.07|219.16|216.96|0
1641400560000|2022-01-05 16:36:00|219.27|217.07|219.27|217.07|219.27|217.07|219.27|217.07|0
1641400570000|2022-01-05 16:36:10|219.16|216.96|219.73|217.53|219.73|217.53|219.16|216.96|0
1641400580000|2022-01-05 16:36:20|219.62|217.42|219.62|217.42|219.73|217.53|219.5|217.3|0
1641400600000|2022-01-05 16:36:40|219.5|217.3|219.5|217.3|219.5|217.3|219.5|217.3|0
1641400610000|2022-01-05 16:36:50|219.45|217.25|219.45|217.25|219.5|217.3|219.45|217.25|0
1641400620000|2022-01-05 16:37:00|219.39|217.19|219.85|217.65|219.85|217.65|219.39|217.19|0
1641400630000|2022-01-05 16:37:10|219.97|217.77|220.08|217.88|220.08|217.88|219.97|217.77|0
1641400640000|2022-01-05 16:37:20|220.2|218|219.85|217.65|220.2|218|219.85|217.65|0
1641400650000|2022-01-05 16:37:30|219.97|217.77|219.85|217.65|219.97|217.77|219.85|217.65|0
1641400660000|2022-01-05 16:37:40|219.73|217.53|219.73|217.53|219.73|217.53|219.73|217.53|0
1641400670000|2022-01-05 16:37:50|219.85|217.65|219.97|217.77|219.97|217.77|219.85|217.65|0
1641400680000|2022-01-05 16:38:00|219.85|217.65|219.62|217.42|219.85|217.65|219.62|217.42|0
1641400690000|2022-01-05 16:38:10|219.39|217.19|219.62|217.42|219.62|217.42|219.39|217.19|0
1641400700000|2022-01-05 16:38:20|219.73|217.53|219.62|217.42|219.73|217.53|219.62|217.42|0
1641400710000|2022-01-05 16:38:30|219.5|217.3|219.56|217.36|219.56|217.36|219.5|217.3|0
1641400720000|2022-01-05 16:38:40|219.5|217.3|219.5|217.3|219.5|217.3|219.33|217.13|0
1641400730000|2022-01-05 16:38:50|219.39|217.19|219.39|217.19|219.39|217.19|219.27|217.07|0
1641400740000|2022-01-05 16:39:00|219.27|217.07|219.27|217.07|219.27|217.07|219.27|217.07|0
1641400750000|2022-01-05 16:39:10|219.15|216.95|219.04|216.84|219.15|216.95|219.04|216.84|0
1641400760000|2022-01-05 16:39:20|218.92|216.72|218.92|216.72|218.92|216.72|218.92|216.72|0
1641400770000|2022-01-05 16:39:30|219.04|216.84|219.15|216.95|219.15|216.95|219.04|216.84|0
1641400780000|2022-01-05 16:39:40|219.04|216.84|219.04|216.84|219.04|216.84|219.04|216.84|0
1641400790000|2022-01-05 16:39:50|218.92|216.72|219.04|216.84|219.04|216.84|218.92|216.72|0
1641400800000|2022-01-05 16:40:00|219.15|216.95|219.27|217.07|219.27|217.07|219.15|216.95|0
1641400810000|2022-01-05 16:40:10|219.15|216.95|219.04|216.84|219.27|217.07|219.04|216.84|0
1641400820000|2022-01-05 16:40:20|219.27|217.07|219.04|216.84|219.27|217.07|219.04|216.84|0
1641400830000|2022-01-05 16:40:30|219.15|216.95|219.15|216.95|219.15|216.95|219.15|216.95|0
1641400840000|2022-01-05 16:40:40|219.1|216.9|219.04|216.84|219.1|216.9|219.04|216.84|0
1641400850000|2022-01-05 16:40:50|218.92|216.72|219.04|216.84|219.04|216.84|218.92|216.72|0
1641400860000|2022-01-05 16:41:00|218.92|216.72|219.04|216.84|219.04|216.84|218.92|216.72|0
1641400880000|2022-01-05 16:41:20|219.15|216.95|219.38|217.18|219.38|217.18|219.15|216.95|0
1641400890000|2022-01-05 16:41:30|219.27|217.07|219.27|217.07|219.27|217.07|219.27|217.07|0
1641400900000|2022-01-05 16:41:40|219.33|217.13|219.27|217.07|219.38|217.18|219.27|217.07|0
1641400910000|2022-01-05 16:41:50|219.5|217.3|219.62|217.42|219.62|217.42|219.5|217.3|0
1641400920000|2022-01-05 16:42:00|219.73|217.53|219.85|217.65|219.85|217.65|219.73|217.53|0
1641400930000|2022-01-05 16:42:10|219.96|217.76|220.08|217.88|220.08|217.88|219.96|217.76|0
1641400940000|2022-01-05 16:42:20|219.96|217.76|219.96|217.76|219.96|217.76|219.96|217.76|0
1641400950000|2022-01-05 16:42:30|220.08|217.88|220.19|217.99|220.19|217.99|220.08|217.88|0
1641400960000|2022-01-05 16:42:40|220.66|218.46|220.54|218.34|220.66|218.46|220.43|218.23|0
1641400970000|2022-01-05 16:42:50|220.66|218.46|220.77|218.57|220.78|218.58|220.66|218.46|0
1641400980000|2022-01-05 16:43:00|220.54|218.34|220.31|218.11|220.54|218.34|220.31|218.11|0
1641400990000|2022-01-05 16:43:10|220.43|218.23|220.19|217.99|220.43|218.23|220.08|217.88|0
1641401000000|2022-01-05 16:43:20|220.08|217.88|219.96|217.76|220.08|217.88|219.85|217.65|0
1641401010000|2022-01-05 16:43:30|220.08|217.88|220.19|217.99|220.31|218.11|220.08|217.88|0
1641401020000|2022-01-05 16:43:40|220.31|218.11|220.54|218.34|220.54|218.34|220.19|217.99|0
1641401030000|2022-01-05 16:43:50|220.77|218.57|220.77|218.57|220.77|218.57|220.77|218.57|0
1641401040000|2022-01-05 16:44:00|220.66|218.46|221.12|218.92|221.12|218.92|220.54|218.34|0
1641401060000|2022-01-05 16:44:20|221.36|219.16|221.47|219.27|221.59|219.39|221.36|219.16|0
1641401070000|2022-01-05 16:44:30|221.12|218.92|220.89|218.69|221.12|218.92|220.89|218.69|0
1641401080000|2022-01-05 16:44:40|220.95|218.75|221.12|218.92|221.12|218.92|220.89|218.69|0
1641401090000|2022-01-05 16:44:50|220.89|218.69|221.36|219.16|221.36|219.16|220.89|218.69|0
1641401100000|2022-01-05 16:45:00|221.12|218.92|221.24|219.04|221.47|219.27|221.12|218.92|0
1641401110000|2022-01-05 16:45:10|221.36|219.16|221.12|218.92|221.36|219.16|221.12|218.92|0
1641401120000|2022-01-05 16:45:20|220.89|218.69|221.01|218.81|221.01|218.81|220.77|218.57|0
1641401130000|2022-01-05 16:45:30|220.89|218.69|221.01|218.81|221.12|218.92|220.89|218.69|0
1641401140000|2022-01-05 16:45:40|221.12|218.92|221.36|219.16|221.36|219.16|221.12|218.92|0
1641401150000|2022-01-05 16:45:50|221.24|219.04|221.47|219.27|221.47|219.27|221.24|219.04|0
1641401160000|2022-01-05 16:46:00|221.36|219.16|221.47|219.27|221.47|219.27|221.36|219.16|0
1641401170000|2022-01-05 16:46:10|221.36|219.16|221.59|219.39|221.59|219.39|221.36|219.16|0
1641401180000|2022-01-05 16:46:20|221.47|219.27|221.53|219.33|221.53|219.33|221.47|219.27|0
1641401190000|2022-01-05 16:46:30|221.47|219.27|221.7|219.5|221.7|219.5|221.47|219.27|0
1641401200000|2022-01-05 16:46:40|221.59|219.39|221.7|219.5|221.7|219.5|221.59|219.39|0
1641401210000|2022-01-05 16:46:50|221.59|219.39|221.47|219.27|221.7|219.5|221.47|219.27|0
1641401220000|2022-01-05 16:47:00|221.35|219.15|221.12|218.92|221.35|219.15|221.12|218.92|0
1641401230000|2022-01-05 16:47:10|221.01|218.81|221.01|218.81|221.01|218.81|220.89|218.69|0
1641401240000|2022-01-05 16:47:20|220.89|218.69|220.77|218.57|220.89|218.69|220.66|218.46|0
1641401250000|2022-01-05 16:47:30|220.54|218.34|220.66|218.46|220.66|218.46|220.54|218.34|0
1641401260000|2022-01-05 16:47:40|220.72|218.52|220.83|218.63|220.83|218.63|220.72|218.52|0
1641401270000|2022-01-05 16:47:50|220.89|218.69|220.89|218.69|220.89|218.69|220.77|218.57|0
1641401280000|2022-01-05 16:48:00|221.01|218.81|220.66|218.46|221.01|218.81|220.66|218.46|0
1641401290000|2022-01-05 16:48:10|220.77|218.57|220.66|218.46|220.77|218.57|220.66|218.46|0
1641401300000|2022-01-05 16:48:20|220.77|218.57|220.54|218.34|220.77|218.57|220.54|218.34|0
1641401310000|2022-01-05 16:48:30|220.42|218.22|220.54|218.34|220.54|218.34|220.42|218.22|0
1641401320000|2022-01-05 16:48:40|220.42|218.22|220.66|218.46|220.66|218.46|220.42|218.22|0
1641401330000|2022-01-05 16:48:50|220.77|218.57|221|218.8|221|218.8|220.77|218.57|0
1641401340000|2022-01-05 16:49:00|221.12|218.92|221.35|219.15|221.35|219.15|221.12|218.92|0
1641401350000|2022-01-05 16:49:10|221.47|219.27|221.47|219.27|221.47|219.27|221.47|219.27|0
1641401360000|2022-01-05 16:49:20|221.35|219.15|221.24|219.04|221.47|219.27|221.24|219.04|0
1641401370000|2022-01-05 16:49:30|221.12|218.92|221.24|219.04|221.24|219.04|221.12|218.92|0
1641401380000|2022-01-05 16:49:40|221.12|218.92|221.12|218.92|221.12|218.92|221.12|218.92|0
1641401390000|2022-01-05 16:49:50|221|218.8|221.12|218.92|221.12|218.92|221|218.8|0
1641401400000|2022-01-05 16:50:00|221|218.8|220.77|218.57|221|218.8|220.77|218.57|0
1641401410000|2022-01-05 16:50:10|220.66|218.46|220.89|218.69|220.89|218.69|220.66|218.46|0
1641401420000|2022-01-05 16:50:20|221|218.8|221|218.8|221.18|218.98|221|218.8|0
1641401430000|2022-01-05 16:50:30|221.12|218.92|221|218.8|221.12|218.92|221|218.8|0
1641401440000|2022-01-05 16:50:40|221.12|218.92|221.12|218.92|221.12|218.92|221.12|218.92|0
1641401450000|2022-01-05 16:50:50|221|218.8|221|218.8|221.12|218.92|221|218.8|0
1641401460000|2022-01-05 16:51:00|221.12|218.92|221|218.8|221.12|218.92|220.89|218.69|0
1641401470000|2022-01-05 16:51:10|220.89|218.69|220.77|218.57|221.12|218.92|220.77|218.57|0
1641401480000|2022-01-05 16:51:20|220.89|218.69|221.12|218.92|221.12|218.92|220.89|218.69|0
1641401490000|2022-01-05 16:51:30|221|218.8|221|218.8|221|218.8|220.89|218.69|0
1641401500000|2022-01-05 16:51:40|221.12|218.92|221.41|219.21|221.41|219.21|221.12|218.92|0
1641401510000|2022-01-05 16:51:50|221.35|219.15|221.59|219.39|221.59|219.39|221.35|219.15|0
1641401520000|2022-01-05 16:52:00|221.47|219.27|221.35|219.15|221.47|219.27|221.35|219.15|0
1641401530000|2022-01-05 16:52:10|221.47|219.27|221.47|219.27|221.47|219.27|221.47|219.27|0
1641401540000|2022-01-05 16:52:20|221.35|219.15|221.58|219.38|221.7|219.5|221.35|219.15|0
1641401550000|2022-01-05 16:52:30|221.35|219.15|221.47|219.27|221.47|219.27|221.35|219.15|0
1641401560000|2022-01-05 16:52:40|221.58|219.38|221.7|219.5|221.7|219.5|221.58|219.38|0
1641401570000|2022-01-05 16:52:50|221.58|219.38|221.58|219.38|221.7|219.5|221.58|219.38|0
1641401580000|2022-01-05 16:53:00|221.47|219.27|221.53|219.33|221.7|219.5|221.47|219.27|0
1641401590000|2022-01-05 16:53:10|221.58|219.38|221.58|219.38|221.58|219.38|221.47|219.27|0
1641401600000|2022-01-05 16:53:20|221.47|219.27|221.35|219.15|221.47|219.27|221.35|219.15|0
1641401610000|2022-01-05 16:53:30|221.47|219.27|221.35|219.15|221.58|219.38|221.35|219.15|0
1641401620000|2022-01-05 16:53:40|221.47|219.27|221.47|219.27|221.47|219.27|221.35|219.15|0
1641401630000|2022-01-05 16:53:50|221.35|219.15|221.58|219.38|221.58|219.38|221.35|219.15|0
1641401640000|2022-01-05 16:54:00|221.7|219.5|221.58|219.38|221.7|219.5|221.58|219.38|0
1641401650000|2022-01-05 16:54:10|221.23|219.03|221.35|219.15|221.35|219.15|221.23|219.03|0
1641401660000|2022-01-05 16:54:20|221.23|219.03|221.12|218.92|221.23|219.03|221.12|218.92|0
1641401670000|2022-01-05 16:54:30|221.23|219.03|221.23|219.03|221.23|219.03|221.23|219.03|0
1641401680000|2022-01-05 16:54:40|221.35|219.15|221.35|219.15|221.35|219.15|221.23|219.03|0
1641401690000|2022-01-05 16:54:50|221.47|219.27|221.47|219.27|221.47|219.27|221.47|219.27|0
1641401700000|2022-01-05 16:55:00|221.35|219.15|221.35|219.15|221.47|219.27|221.35|219.15|0
1641401710000|2022-01-05 16:55:10|221.23|219.03|221|218.8|221.23|219.03|221|218.8|0
1641401720000|2022-01-05 16:55:20|221.12|218.92|221|218.8|221.12|218.92|221|218.8|0
1641401730000|2022-01-05 16:55:30|221.12|218.92|221|218.8|221.12|218.92|221|218.8|0
1641401740000|2022-01-05 16:55:40|220.88|218.68|220.88|218.68|220.88|218.68|220.88|218.68|0
1641401750000|2022-01-05 16:55:50|221|218.8|221|218.8|221.12|218.92|220.88|218.68|0
1641401760000|2022-01-05 16:56:00|221.12|218.92|221.12|218.92|221.12|218.92|221.12|218.92|0
1641401770000|2022-01-05 16:56:10|221|218.8|221.12|218.92|221.12|218.92|221|218.8|0
1641401780000|2022-01-05 16:56:20|221|218.8|221|218.8|221|218.8|221|218.8|0
1641401800000|2022-01-05 16:56:40|220.95|218.75|220.88|218.68|221|218.8|220.88|218.68|0
1641401810000|2022-01-05 16:56:50|220.77|218.57|220.88|218.68|220.88|218.68|220.77|218.57|0
1641401820000|2022-01-05 16:57:00|221|218.8|220.88|218.68|221|218.8|220.88|218.68|0
1641401830000|2022-01-05 16:57:10|221|218.8|220.77|218.57|221|218.8|220.77|218.57|0
1641401850000|2022-01-05 16:57:30|220.65|218.45|220.54|218.34|220.65|218.45|220.54|218.34|0
1641401860000|2022-01-05 16:57:40|220.42|218.22|220.42|218.22|220.42|218.22|220.42|218.22|0
1641401870000|2022-01-05 16:57:50|220.54|218.34|220.54|218.34|220.54|218.34|220.54|218.34|0
1641401880000|2022-01-05 16:58:00|220.42|218.22|220.42|218.22|220.54|218.34|220.42|218.22|0
1641401890000|2022-01-05 16:58:10|220.48|218.28|220.19|217.99|220.48|218.28|220.19|217.99|0
1641401900000|2022-01-05 16:58:20|220.3|218.1|220.54|218.34|220.54|218.34|220.3|218.1|0
1641401910000|2022-01-05 16:58:30|220.77|218.57|220.88|218.68|220.88|218.68|220.77|218.57|0
1641401920000|2022-01-05 16:58:40|220.77|218.57|220.53|218.33|220.77|218.57|220.53|218.33|0
1641401930000|2022-01-05 16:58:50|220.42|218.22|220.42|218.22|220.42|218.22|220.3|218.1|0
1641401940000|2022-01-05 16:59:00|220.53|218.33|220.88|218.68|220.88|218.68|220.53|218.33|0
1641401950000|2022-01-05 16:59:10|220.77|218.57|220.77|218.57|220.77|218.57|220.77|218.57|0
1641401960000|2022-01-05 16:59:20|220.88|218.68|220.53|218.33|220.88|218.68|220.53|218.33|0
1641401970000|2022-01-05 16:59:30|220.65|218.45|220.65|218.45|220.71|218.51|220.65|218.45|0
1641401980000|2022-01-05 16:59:40|220.53|218.33|220.53|218.33|220.53|218.33|220.53|218.33|0
1641401990000|2022-01-05 16:59:50|220.65|218.45|220.65|218.45|220.65|218.45|220.65|218.45|0
1641402000000|2022-01-05 17:00:00|220.77|218.57|221.12|218.92|221.12|218.92|220.77|218.57|0
1641402010000|2022-01-05 17:00:10|221.23|219.03|221.35|219.15|221.35|219.15|221.23|219.03|0
1641402020000|2022-01-05 17:00:20|221.23|219.03|221|218.8|221.23|219.03|221|218.8|0
1641402050000|2022-01-05 17:00:50|220.88|218.68|220.59|218.39|220.88|218.68|220.59|218.39|0
1641402060000|2022-01-05 17:01:00|220.42|218.22|220.65|218.45|220.65|218.45|220.42|218.22|0
1641402070000|2022-01-05 17:01:10|220.53|218.33|220.53|218.33|220.53|218.33|220.53|218.33|0
1641402080000|2022-01-05 17:01:20|220.42|218.22|220.53|218.33|220.53|218.33|220.42|218.22|0
1641402090000|2022-01-05 17:01:30|220.65|218.45|220.77|218.57|220.77|218.57|220.65|218.45|0
1641402110000|2022-01-05 17:01:50|220.88|218.68|220.88|218.68|220.88|218.68|220.88|218.68|0
1641402120000|2022-01-05 17:02:00|220.77|218.57|220.65|218.45|220.77|218.57|220.65|218.45|0
1641402130000|2022-01-05 17:02:10|220.53|218.33|220.3|218.1|220.53|218.33|220.3|218.1|0
1641402140000|2022-01-05 17:02:20|220.42|218.22|220.42|218.22|220.42|218.22|220.3|218.1|0
1641402150000|2022-01-05 17:02:30|220.53|218.33|220.53|218.33|220.53|218.33|220.53|218.33|0
1641402160000|2022-01-05 17:02:40|220.42|218.22|220.3|218.1|220.42|218.22|220.3|218.1|0
1641402170000|2022-01-05 17:02:50|220.18|217.98|220.18|217.98|220.3|218.1|220.18|217.98|0
1641402180000|2022-01-05 17:03:00|220.07|217.87|219.95|217.75|220.07|217.87|219.95|217.75|0
1641402190000|2022-01-05 17:03:10|219.84|217.64|219.84|217.64|219.84|217.64|219.72|217.52|0
1641402200000|2022-01-05 17:03:20|219.61|217.41|219.61|217.41|219.61|217.41|219.61|217.41|0
1641402210000|2022-01-05 17:03:30|219.72|217.52|219.95|217.75|219.95|217.75|219.72|217.52|0
1641402220000|2022-01-05 17:03:40|219.84|217.64|220.07|217.87|220.07|217.87|219.84|217.64|0
1641402240000|2022-01-05 17:04:00|220.18|217.98|220.07|217.87|220.18|217.98|219.95|217.75|0
1641402250000|2022-01-05 17:04:10|220.18|217.98|220.3|218.1|220.3|218.1|220.18|217.98|0
1641402260000|2022-01-05 17:04:20|220.36|218.16|220.36|218.16|220.36|218.16|220.36|218.16|0
1641402270000|2022-01-05 17:04:30|220.3|218.1|219.6|217.4|220.3|218.1|219.6|217.4|0
1641402280000|2022-01-05 17:04:40|219.72|217.52|219.49|217.29|219.72|217.52|219.49|217.29|0
1641402290000|2022-01-05 17:04:50|219.37|217.17|219.26|217.06|219.37|217.17|219.26|217.06|0
1641402300000|2022-01-05 17:05:00|219.37|217.17|219.49|217.29|219.49|217.29|219.37|217.17|0
1641402310000|2022-01-05 17:05:10|219.6|217.4|219.84|217.64|219.84|217.64|219.6|217.4|0
1641402320000|2022-01-05 17:05:20|219.6|217.4|219.6|217.4|219.6|217.4|219.6|217.4|0
1641402330000|2022-01-05 17:05:30|219.37|217.17|219.14|216.94|219.37|217.17|219.14|216.94|0
1641402340000|2022-01-05 17:05:40|219.26|217.06|219.37|217.17|219.37|217.17|219.26|217.06|0
1641402350000|2022-01-05 17:05:50|219.49|217.29|219.37|217.17|219.49|217.29|219.37|217.17|0
1641402360000|2022-01-05 17:06:00|219.49|217.29|219.37|217.17|219.49|217.29|219.37|217.17|0
1641402370000|2022-01-05 17:06:10|219.14|216.94|219.14|216.94|219.14|216.94|219.03|216.83|0
1641402380000|2022-01-05 17:06:20|219.26|217.06|219.26|217.06|219.37|217.17|219.2|217|0
1641402390000|2022-01-05 17:06:30|219.37|217.17|219.26|217.06|219.37|217.17|219.26|217.06|0
1641402400000|2022-01-05 17:06:40|219.37|217.17|219.49|217.29|219.49|217.29|219.37|217.17|0
1641402420000|2022-01-05 17:07:00|219.37|217.17|219.6|217.4|219.6|217.4|219.37|217.17|0
1641402430000|2022-01-05 17:07:10|219.49|217.29|219.6|217.4|219.6|217.4|219.49|217.29|0
1641402440000|2022-01-05 17:07:20|219.49|217.29|219.49|217.29|219.49|217.29|219.37|217.17|0
1641402450000|2022-01-05 17:07:30|219.37|217.17|219.37|217.17|219.37|217.17|219.37|217.17|0
1641402460000|2022-01-05 17:07:40|219.6|217.4|219.26|217.06|219.6|217.4|219.26|217.06|0
1641402470000|2022-01-05 17:07:50|219.37|217.17|219.37|217.17|219.37|217.17|219.26|217.06|0
1641402480000|2022-01-05 17:08:00|219.49|217.29|219.49|217.29|219.49|217.29|219.37|217.17|0
1641402490000|2022-01-05 17:08:10|219.6|217.4|220.07|217.87|220.07|217.87|219.6|217.4|0
1641402500000|2022-01-05 17:08:20|219.95|217.75|219.83|217.63|219.95|217.75|219.72|217.52|0
1641402510000|2022-01-05 17:08:30|219.6|217.4|219.83|217.63|219.83|217.63|219.6|217.4|0
1641402520000|2022-01-05 17:08:40|219.95|217.75|220.07|217.87|220.07|217.87|219.95|217.75|0
1641402530000|2022-01-05 17:08:50|219.95|217.75|219.83|217.63|219.95|217.75|219.83|217.63|0
1641402540000|2022-01-05 17:09:00|220.07|217.87|219.95|217.75|220.07|217.87|219.95|217.75|0
1641402550000|2022-01-05 17:09:10|220.07|217.87|220.18|217.98|220.41|218.21|220.07|217.87|0
1641402560000|2022-01-05 17:09:20|220.07|217.87|219.95|217.75|220.07|217.87|219.95|217.75|0
1641402570000|2022-01-05 17:09:30|220.18|217.98|219.83|217.63|220.18|217.98|219.83|217.63|0
1641402580000|2022-01-05 17:09:40|219.72|217.52|219.83|217.63|219.83|217.63|219.72|217.52|0
1641402590000|2022-01-05 17:09:50|219.95|217.75|219.83|217.63|219.95|217.75|219.72|217.52|0
1641402600000|2022-01-05 17:10:00|219.95|217.75|219.95|217.75|219.95|217.75|219.83|217.63|0
1641402610000|2022-01-05 17:10:10|219.83|217.63|219.6|217.4|219.83|217.63|219.6|217.4|0
1641402620000|2022-01-05 17:10:20|219.49|217.29|219.72|217.52|219.72|217.52|219.49|217.29|0
1641402630000|2022-01-05 17:10:30|219.49|217.29|219.49|217.29|219.49|217.29|219.37|217.17|0
1641402640000|2022-01-05 17:10:40|219.37|217.17|219.49|217.29|219.49|217.29|219.37|217.17|0
1641402650000|2022-01-05 17:10:50|219.6|217.4|219.72|217.52|219.72|217.52|219.6|217.4|0
1641402660000|2022-01-05 17:11:00|219.83|217.63|219.83|217.63|219.89|217.69|219.83|217.63|0
1641402670000|2022-01-05 17:11:10|219.78|217.58|219.72|217.52|219.78|217.58|219.72|217.52|0
1641402680000|2022-01-05 17:11:20|219.6|217.4|219.72|217.52|219.72|217.52|219.6|217.4|0
1641402690000|2022-01-05 17:11:30|219.6|217.4|219.6|217.4|219.6|217.4|219.49|217.29|0
1641402700000|2022-01-05 17:11:40|219.55|217.35|219.55|217.35|219.55|217.35|219.55|217.35|0
1641402710000|2022-01-05 17:11:50|219.49|217.29|219.49|217.29|219.49|217.29|219.49|217.29|0
1641402720000|2022-01-05 17:12:00|219.6|217.4|219.49|217.29|219.6|217.4|219.49|217.29|0
1641402730000|2022-01-05 17:12:10|219.37|217.17|219.6|217.4|219.6|217.4|219.37|217.17|0
1641402740000|2022-01-05 17:12:20|219.49|217.29|219.25|217.05|219.49|217.29|219.25|217.05|0
1641402750000|2022-01-05 17:12:30|219.37|217.17|219.37|217.17|219.37|217.17|219.25|217.05|0
1641402760000|2022-01-05 17:12:40|219.25|217.05|219.37|217.17|219.37|217.17|219.25|217.05|0
1641402770000|2022-01-05 17:12:50|219.25|217.05|219.37|217.17|219.48|217.28|219.25|217.05|0
1641402780000|2022-01-05 17:13:00|219.48|217.28|219.48|217.28|219.48|217.28|219.48|217.28|0
1641402790000|2022-01-05 17:13:10|219.6|217.4|219.6|217.4|219.6|217.4|219.6|217.4|0
1641402800000|2022-01-05 17:13:20|219.72|217.52|219.83|217.63|219.83|217.63|219.72|217.52|0
1641402810000|2022-01-05 17:13:30|219.72|217.52|219.72|217.52|219.83|217.63|219.72|217.52|0
1641402820000|2022-01-05 17:13:40|219.83|217.63|219.83|217.63|219.83|217.63|219.83|217.63|0
1641402830000|2022-01-05 17:13:50|219.72|217.52|219.72|217.52|219.72|217.52|219.72|217.52|0
1641402840000|2022-01-05 17:14:00|219.6|217.4|219.48|217.28|219.6|217.4|219.48|217.28|0
1641402850000|2022-01-05 17:14:10|219.6|217.4|219.72|217.52|219.72|217.52|219.6|217.4|0
1641402860000|2022-01-05 17:14:20|219.6|217.4|219.6|217.4|219.6|217.4|219.6|217.4|0
1641402880000|2022-01-05 17:14:40|219.48|217.28|219.48|217.28|219.48|217.28|219.48|217.28|0
1641402890000|2022-01-05 17:14:50|219.14|216.94|219.14|216.94|219.14|216.94|219.14|216.94|0
1641402900000|2022-01-05 17:15:00|219.02|216.82|219.02|216.82|219.02|216.82|218.91|216.71|0
1641402910000|2022-01-05 17:15:10|219.14|216.94|219.14|216.94|219.14|216.94|219.14|216.94|0
1641402920000|2022-01-05 17:15:20|219.2|217|219.25|217.05|219.37|217.17|219.2|217|0
1641402940000|2022-01-05 17:15:40|219.14|216.94|218.79|216.59|219.14|216.94|218.79|216.59|0
1641402950000|2022-01-05 17:15:50|218.91|216.71|218.91|216.71|218.91|216.71|218.79|216.59|0
1641402960000|2022-01-05 17:16:00|219.02|216.82|218.44|216.24|219.02|216.82|218.44|216.24|0
1641402970000|2022-01-05 17:16:10|218.56|216.36|219.02|216.82|219.02|216.82|218.56|216.36|0
1641402980000|2022-01-05 17:16:20|218.9|216.7|218.9|216.7|218.9|216.7|218.9|216.7|0
1641402990000|2022-01-05 17:16:30|219.02|216.82|218.9|216.7|219.02|216.82|218.9|216.7|0
1641403000000|2022-01-05 17:16:40|219.02|216.82|219.02|216.82|219.02|216.82|219.02|216.82|0
1641403010000|2022-01-05 17:16:50|218.9|216.7|218.96|216.76|218.96|216.76|218.9|216.7|0
1641403020000|2022-01-05 17:17:00|219.02|216.82|219.02|216.82|219.14|216.94|219.02|216.82|0
1641403030000|2022-01-05 17:17:10|218.9|216.7|218.9|216.7|219.02|216.82|218.9|216.7|0
1641403040000|2022-01-05 17:17:20|218.79|216.59|218.33|216.13|218.79|216.59|218.33|216.13|0
1641403050000|2022-01-05 17:17:30|218.44|216.24|218.44|216.24|218.56|216.36|218.44|216.24|0
1641403060000|2022-01-05 17:17:40|218.56|216.36|218.56|216.36|218.67|216.47|218.44|216.24|0
1641403070000|2022-01-05 17:17:50|218.79|216.59|218.9|216.7|218.9|216.7|218.79|216.59|0
1641403080000|2022-01-05 17:18:00|219.02|216.82|218.9|216.7|219.02|216.82|218.9|216.7|0
1641403090000|2022-01-05 17:18:10|218.79|216.59|218.79|216.59|218.9|216.7|218.79|216.59|0
1641403100000|2022-01-05 17:18:20|218.67|216.47|218.67|216.47|218.67|216.47|218.56|216.36|0
1641403110000|2022-01-05 17:18:30|218.79|216.59|218.44|216.24|218.79|216.59|218.44|216.24|0
1641403120000|2022-01-05 17:18:40|218.56|216.36|218.44|216.24|218.56|216.36|218.44|216.24|0
1641403130000|2022-01-05 17:18:50|218.56|216.36|218.67|216.47|218.67|216.47|218.44|216.24|0
1641403140000|2022-01-05 17:19:00|218.56|216.36|218.44|216.24|218.56|216.36|218.44|216.24|0
1641403150000|2022-01-05 17:19:10|218.56|216.36|218.56|216.36|218.67|216.47|218.56|216.36|0
1641403160000|2022-01-05 17:19:20|218.67|216.47|218.67|216.47|218.67|216.47|218.67|216.47|0
1641403170000|2022-01-05 17:19:30|218.79|216.59|218.9|216.7|218.9|216.7|218.79|216.59|0
1641403180000|2022-01-05 17:19:40|218.79|216.59|218.79|216.59|218.9|216.7|218.79|216.59|0
1641403190000|2022-01-05 17:19:50|218.56|216.36|218.44|216.24|218.56|216.36|218.44|216.24|0
1641403200000|2022-01-05 17:20:00|218.56|216.36|218.67|216.47|218.67|216.47|218.56|216.36|0
1641403210000|2022-01-05 17:20:10|218.73|216.53|218.79|216.59|218.79|216.59|218.67|216.47|0
1641403220000|2022-01-05 17:20:20|218.73|216.53|218.67|216.47|218.73|216.53|218.56|216.36|0
1641403230000|2022-01-05 17:20:30|218.56|216.36|218.67|216.47|218.67|216.47|218.56|216.36|0
1641403240000|2022-01-05 17:20:40|218.79|216.59|218.67|216.47|218.79|216.59|218.56|216.36|0
1641403250000|2022-01-05 17:20:50|218.73|216.53|218.79|216.59|218.79|216.59|218.73|216.53|0
1641403260000|2022-01-05 17:21:00|218.9|216.7|218.9|216.7|218.9|216.7|218.9|216.7|0
1641403270000|2022-01-05 17:21:10|218.79|216.59|219.02|216.82|219.02|216.82|218.79|216.59|0
1641403280000|2022-01-05 17:21:20|218.9|216.7|218.79|216.59|218.9|216.7|218.79|216.59|0
1641403290000|2022-01-05 17:21:30|218.9|216.7|218.9|216.7|218.9|216.7|218.9|216.7|0
1641403310000|2022-01-05 17:21:50|218.56|216.36|218.56|216.36|218.56|216.36|218.56|216.36|0
1641403320000|2022-01-05 17:22:00|218.44|216.24|218.33|216.13|218.44|216.24|218.33|216.13|0
1641403330000|2022-01-05 17:22:10|218.21|216.01|217.98|215.78|218.21|216.01|217.98|215.78|0
1641403340000|2022-01-05 17:22:20|218.09|215.89|218.09|215.89|218.09|215.89|218.09|215.89|0
1641403350000|2022-01-05 17:22:30|218.21|216.01|218.21|216.01|218.32|216.12|218.21|216.01|0
1641403360000|2022-01-05 17:22:40|218.32|216.12|218.44|216.24|218.44|216.24|218.32|216.12|0
1641403370000|2022-01-05 17:22:50|218.32|216.12|218.32|216.12|218.32|216.12|218.32|216.12|0
1641403380000|2022-01-05 17:23:00|218.15|215.95|218.21|216.01|218.32|216.12|218.15|215.95|0
1641403390000|2022-01-05 17:23:10|218.09|215.89|218.09|215.89|218.21|216.01|218.09|215.89|0
1641403400000|2022-01-05 17:23:20|218.21|216.01|218.21|216.01|218.21|216.01|218.21|216.01|0
1641403410000|2022-01-05 17:23:30|218.32|216.12|218.32|216.12|218.32|216.12|218.32|216.12|0
1641403420000|2022-01-05 17:23:40|218.09|215.89|218.15|215.95|218.15|215.95|218.09|215.89|0
1641403430000|2022-01-05 17:23:50|218.09|215.89|218.09|215.89|218.09|215.89|217.98|215.78|0
1641403440000|2022-01-05 17:24:00|218.21|216.01|218.21|216.01|218.32|216.12|218.21|216.01|0
1641403450000|2022-01-05 17:24:10|218.09|215.89|218.09|215.89|218.21|216.01|218.09|215.89|0
1641403460000|2022-01-05 17:24:20|218.15|215.95|218.09|215.89|218.15|215.95|218.09|215.89|0
1641403470000|2022-01-05 17:24:30|218.21|216.01|218.32|216.12|218.32|216.12|218.21|216.01|0
1641403480000|2022-01-05 17:24:40|218.21|216.01|218.21|216.01|218.21|216.01|218.21|216.01|0
1641403490000|2022-01-05 17:24:50|218.32|216.12|218.32|216.12|218.32|216.12|218.32|216.12|0
1641403500000|2022-01-05 17:25:00|218.21|216.01|218.21|216.01|218.21|216.01|218.09|215.89|0
1641403510000|2022-01-05 17:25:10|218.32|216.12|218.21|216.01|218.32|216.12|218.21|216.01|0
1641403520000|2022-01-05 17:25:20|218.09|215.89|217.98|215.78|218.09|215.89|217.98|215.78|0
1641403530000|2022-01-05 17:25:30|217.75|215.55|217.63|215.43|217.75|215.55|217.52|215.32|0
1641403540000|2022-01-05 17:25:40|217.75|215.55|217.63|215.43|217.75|215.55|217.63|215.43|0
1641403550000|2022-01-05 17:25:50|217.75|215.55|217.86|215.66|217.86|215.66|217.75|215.55|0
1641403570000|2022-01-05 17:26:10|217.98|215.78|217.52|215.32|217.98|215.78|217.52|215.32|0
1641403580000|2022-01-05 17:26:20|217.75|215.55|217.98|215.78|217.98|215.78|217.75|215.55|0
1641403590000|2022-01-05 17:26:30|217.92|215.72|217.86|215.66|217.92|215.72|217.86|215.66|0
1641403600000|2022-01-05 17:26:40|217.75|215.55|217.75|215.55|217.75|215.55|217.75|215.55|0
1641403610000|2022-01-05 17:26:50|217.86|215.66|217.98|215.78|217.98|215.78|217.86|215.66|0
1641403620000|2022-01-05 17:27:00|217.86|215.66|217.75|215.55|217.86|215.66|217.75|215.55|0
1641403630000|2022-01-05 17:27:10|217.86|215.66|217.75|215.55|217.86|215.66|217.75|215.55|0
1641403640000|2022-01-05 17:27:20|217.63|215.43|217.63|215.43|217.75|215.55|217.63|215.43|0
1641403650000|2022-01-05 17:27:30|217.75|215.55|217.63|215.43|217.75|215.55|217.63|215.43|0
1641403660000|2022-01-05 17:27:40|217.75|215.55|217.75|215.55|217.75|215.55|217.63|215.43|0
1641403670000|2022-01-05 17:27:50|217.86|215.66|217.98|215.78|217.98|215.78|217.86|215.66|0
1641403680000|2022-01-05 17:28:00|217.63|215.43|217.4|215.2|217.63|215.43|217.4|215.2|0
1641403690000|2022-01-05 17:28:10|217.52|215.32|217.52|215.32|217.63|215.43|217.52|215.32|0
1641403710000|2022-01-05 17:28:30|217.63|215.43|217.63|215.43|217.63|215.43|217.63|215.43|0
1641403720000|2022-01-05 17:28:40|217.75|215.55|217.63|215.43|217.75|215.55|217.63|215.43|0
1641403730000|2022-01-05 17:28:50|217.75|215.55|217.75|215.55|217.75|215.55|217.63|215.43|0
1641403740000|2022-01-05 17:29:00|217.86|215.66|217.75|215.55|217.86|215.66|217.75|215.55|0
1641403750000|2022-01-05 17:29:10|217.81|215.61|218.09|215.89|218.09|215.89|217.81|215.61|0
1641403760000|2022-01-05 17:29:20|218.21|216.01|217.98|215.78|218.21|216.01|217.98|215.78|0
1641403770000|2022-01-05 17:29:30|217.86|215.66|217.86|215.66|217.86|215.66|217.86|215.66|0
1641403790000|2022-01-05 17:29:50|217.75|215.55|217.75|215.55|217.75|215.55|217.75|215.55|0
1641403800000|2022-01-05 17:30:00|217.86|215.66|217.86|215.66|217.86|215.66|217.86|215.66|0
1641403810000|2022-01-05 17:30:10|217.81|215.61|217.86|215.66|217.86|215.66|217.81|215.61|0
1641403820000|2022-01-05 17:30:20|217.75|215.55|217.75|215.55|217.75|215.55|217.75|215.55|0
1641403830000|2022-01-05 17:30:30|217.86|215.66|217.86|215.66|217.86|215.66|217.86|215.66|0
1641403840000|2022-01-05 17:30:40|217.75|215.55|217.98|215.78|217.98|215.78|217.75|215.55|0
1641403850000|2022-01-05 17:30:50|218.09|215.89|218.09|215.89|218.09|215.89|217.98|215.78|0
1641403860000|2022-01-05 17:31:00|218.21|216.01|218.32|216.12|218.32|216.12|218.21|216.01|0
1641403870000|2022-01-05 17:31:10|218.5|216.3|218.44|216.24|218.5|216.3|218.44|216.24|0
1641403880000|2022-01-05 17:31:20|218.32|216.12|218.44|216.24|218.44|216.24|218.32|216.12|0
1641403890000|2022-01-05 17:31:30|218.5|216.3|218.5|216.3|218.5|216.3|218.5|216.3|0
1641403900000|2022-01-05 17:31:40|218.32|216.12|218.55|216.35|218.55|216.35|218.32|216.12|0
1641403910000|2022-01-05 17:31:50|218.78|216.58|218.9|216.7|218.9|216.7|218.78|216.58|0
1641403920000|2022-01-05 17:32:00|218.78|216.58|219.01|216.81|219.01|216.81|218.78|216.58|0
1641403930000|2022-01-05 17:32:10|219.13|216.93|218.9|216.7|219.24|217.04|218.9|216.7|0
1641403940000|2022-01-05 17:32:20|218.78|216.58|218.67|216.47|218.78|216.58|218.67|216.47|0
1641403950000|2022-01-05 17:32:30|218.78|216.58|218.9|216.7|218.9|216.7|218.67|216.47|0
1641403960000|2022-01-05 17:32:40|219.01|216.81|218.9|216.7|219.01|216.81|218.9|216.7|0
1641403970000|2022-01-05 17:32:50|218.78|216.58|218.67|216.47|218.78|216.58|218.67|216.47|0
1641403980000|2022-01-05 17:33:00|218.55|216.35|218.78|216.58|218.78|216.58|218.44|216.24|0
1641403990000|2022-01-05 17:33:10|219.01|216.81|219.01|216.81|219.13|216.93|219.01|216.81|0
1641404000000|2022-01-05 17:33:20|219.13|216.93|219.24|217.04|219.24|217.04|219.01|216.81|0
1641404010000|2022-01-05 17:33:30|219.36|217.16|219.36|217.16|219.36|217.16|219.36|217.16|0
1641404020000|2022-01-05 17:33:40|219.59|217.39|219.36|217.16|219.59|217.39|219.36|217.16|0
1641404030000|2022-01-05 17:33:50|219.47|217.27|219.13|216.93|219.59|217.39|219.13|216.93|0
1641404040000|2022-01-05 17:34:00|219.24|217.04|219.13|216.93|219.24|217.04|219.01|216.81|0
1641404050000|2022-01-05 17:34:10|219.24|217.04|219.13|216.93|219.24|217.04|219.01|216.81|0
1641404060000|2022-01-05 17:34:20|219.24|217.04|219.24|217.04|219.24|217.04|219.24|217.04|0
1641404070000|2022-01-05 17:34:30|219.36|217.16|219.3|217.1|219.36|217.16|219.3|217.1|0
1641404080000|2022-01-05 17:34:40|219.36|217.16|219.36|217.16|219.36|217.16|219.36|217.16|0
1641404090000|2022-01-05 17:34:50|219.24|217.04|219.24|217.04|219.24|217.04|219.24|217.04|0
1641404100000|2022-01-05 17:35:00|219.36|217.16|219.47|217.27|219.47|217.27|219.24|217.04|0
1641404110000|2022-01-05 17:35:10|219.71|217.51|219.71|217.51|219.82|217.62|219.71|217.51|0
1641404120000|2022-01-05 17:35:20|220.05|217.85|219.82|217.62|220.05|217.85|219.82|217.62|0
1641404130000|2022-01-05 17:35:30|219.94|217.74|219.82|217.62|219.94|217.74|219.82|217.62|0
1641404140000|2022-01-05 17:35:40|219.47|217.27|219.53|217.33|219.53|217.33|219.47|217.27|0
1641404150000|2022-01-05 17:35:50|219.24|217.04|219.47|217.27|219.47|217.27|219.24|217.04|0
1641404160000|2022-01-05 17:36:00|219.59|217.39|219.59|217.39|219.59|217.39|219.59|217.39|0
1641404170000|2022-01-05 17:36:10|219.53|217.33|219.47|217.27|219.59|217.39|219.47|217.27|0
1641404180000|2022-01-05 17:36:20|219.53|217.33|220.17|217.97|220.17|217.97|219.53|217.33|0
1641404190000|2022-01-05 17:36:30|220.28|218.08|220.28|218.08|220.52|218.32|220.28|218.08|0
1641404200000|2022-01-05 17:36:40|220.75|218.55|220.87|218.67|220.87|218.67|220.63|218.43|0
1641404210000|2022-01-05 17:36:50|221.1|218.9|221.1|218.9|221.1|218.9|220.98|218.78|0
1641404220000|2022-01-05 17:37:00|220.98|218.78|221.21|219.01|221.21|219.01|220.98|218.78|0
1641404230000|2022-01-05 17:37:10|221.33|219.13|221.68|219.48|221.68|219.48|221.21|219.01|0
1641404240000|2022-01-05 17:37:20|221.56|219.36|221.8|219.6|221.8|219.6|221.56|219.36|0
1641404250000|2022-01-05 17:37:30|221.91|219.71|222.03|219.83|222.03|219.83|221.91|219.71|0
1641404260000|2022-01-05 17:37:40|222.15|219.95|221.68|219.48|222.15|219.95|221.68|219.48|0
1641404270000|2022-01-05 17:37:50|221.8|219.6|221.68|219.48|221.8|219.6|221.68|219.48|0
1641404280000|2022-01-05 17:38:00|221.56|219.36|221.68|219.48|221.68|219.48|221.56|219.36|0
1641404290000|2022-01-05 17:38:10|221.56|219.36|221.68|219.48|221.68|219.48|221.56|219.36|0
1641404300000|2022-01-05 17:38:20|221.91|219.71|222.15|219.95|222.15|219.95|221.91|219.71|0
1641404310000|2022-01-05 17:38:30|222.03|219.83|221.8|219.6|222.03|219.83|221.8|219.6|0
1641404320000|2022-01-05 17:38:40|221.68|219.48|221.8|219.6|221.8|219.6|221.68|219.48|0
1641404330000|2022-01-05 17:38:50|221.91|219.71|221.91|219.71|221.91|219.71|221.8|219.6|0
1641404340000|2022-01-05 17:39:00|221.8|219.6|221.68|219.48|221.8|219.6|221.68|219.48|0
1641404350000|2022-01-05 17:39:10|221.45|219.25|221.45|219.25|221.56|219.36|221.45|219.25|0
1641404360000|2022-01-05 17:39:20|221.39|219.19|221.33|219.13|221.45|219.25|221.33|219.13|0
1641404370000|2022-01-05 17:39:30|221.21|219.01|221.45|219.25|221.45|219.25|221.21|219.01|0
1641404380000|2022-01-05 17:39:40|221.56|219.36|221.56|219.36|221.56|219.36|221.45|219.25|0
1641404390000|2022-01-05 17:39:50|221.45|219.25|221.91|219.71|221.91|219.71|221.33|219.13|0
1641404400000|2022-01-05 17:40:00|221.79|219.59|221.91|219.71|221.91|219.71|221.79|219.59|0
1641404410000|2022-01-05 17:40:10|221.79|219.59|221.68|219.48|222.03|219.83|221.68|219.48|0
1641404420000|2022-01-05 17:40:20|221.56|219.36|221.45|219.25|221.56|219.36|221.45|219.25|0
1641404430000|2022-01-05 17:40:30|221.21|219.01|221.1|218.9|221.21|219.01|221.1|218.9|0
1641404440000|2022-01-05 17:40:40|221.21|219.01|221.45|219.25|221.45|219.25|221.21|219.01|0
1641404450000|2022-01-05 17:40:50|221.68|219.48|221.56|219.36|221.68|219.48|221.44|219.24|0
1641404460000|2022-01-05 17:41:00|221.79|219.59|221.79|219.59|221.79|219.59|221.68|219.48|0
1641404470000|2022-01-05 17:41:10|221.68|219.48|221.68|219.48|221.68|219.48|221.68|219.48|0
1641404480000|2022-01-05 17:41:20|221.56|219.36|221.56|219.36|221.56|219.36|221.56|219.36|0
1641404490000|2022-01-05 17:41:30|221.68|219.48|221.91|219.71|221.91|219.71|221.68|219.48|0
1641404500000|2022-01-05 17:41:40|221.79|219.59|221.68|219.48|221.79|219.59|221.68|219.48|0
1641404510000|2022-01-05 17:41:50|221.79|219.59|221.79|219.59|221.79|219.59|221.79|219.59|0
1641404520000|2022-01-05 17:42:00|221.68|219.48|221.68|219.48|221.68|219.48|221.56|219.36|0
1641404530000|2022-01-05 17:42:10|221.79|219.59|221.79|219.59|221.79|219.59|221.79|219.59|0
1641404540000|2022-01-05 17:42:20|221.91|219.71|221.79|219.59|221.91|219.71|221.79|219.59|0
1641404550000|2022-01-05 17:42:30|221.91|219.71|221.91|219.71|221.91|219.71|221.91|219.71|0
1641404560000|2022-01-05 17:42:40|222.03|219.83|222.03|219.83|222.03|219.83|222.03|219.83|0
1641404570000|2022-01-05 17:42:50|221.91|219.71|221.79|219.59|221.91|219.71|221.79|219.59|0
1641404580000|2022-01-05 17:43:00|221.91|219.71|221.91|219.71|221.91|219.71|221.91|219.71|0
1641404590000|2022-01-05 17:43:10|222.03|219.83|222.03|219.83|222.03|219.83|222.03|219.83|0
1641404600000|2022-01-05 17:43:20|222.14|219.94|222.14|219.94|222.14|219.94|222.03|219.83|0
1641404610000|2022-01-05 17:43:30|222.26|220.06|222.49|220.29|222.84|220.64|222.26|220.06|0
1641404620000|2022-01-05 17:43:40|222.38|220.18|222.03|219.83|222.38|220.18|222.03|219.83|0
1641404630000|2022-01-05 17:43:50|222.26|220.06|222.03|219.83|222.26|220.06|221.91|219.71|0
1641404640000|2022-01-05 17:44:00|221.68|219.48|221.79|219.59|221.79|219.59|221.68|219.48|0
1641404650000|2022-01-05 17:44:10|221.68|219.48|221.68|219.48|221.79|219.59|221.68|219.48|0
1641404660000|2022-01-05 17:44:20|221.91|219.71|222.26|220.06|222.26|220.06|221.91|219.71|0
1641404670000|2022-01-05 17:44:30|222.38|220.18|222.61|220.41|222.61|220.41|222.26|220.06|0
1641404680000|2022-01-05 17:44:40|222.38|220.18|222.14|219.94|222.38|220.18|222.14|219.94|0
1641404690000|2022-01-05 17:44:50|222.38|220.18|222.26|220.06|222.38|220.18|222.26|220.06|0
1641404700000|2022-01-05 17:45:00|222.14|219.94|222.61|220.41|222.61|220.41|222.14|219.94|0
1641404710000|2022-01-05 17:45:10|222.73|220.53|222.84|220.64|222.84|220.64|222.73|220.53|0
1641404720000|2022-01-05 17:45:20|222.96|220.76|222.96|220.76|223.08|220.88|222.96|220.76|0
1641404730000|2022-01-05 17:45:30|222.73|220.53|222.61|220.41|222.73|220.53|222.61|220.41|0
1641404740000|2022-01-05 17:45:40|222.49|220.29|222.26|220.06|222.49|220.29|222.26|220.06|0
1641404750000|2022-01-05 17:45:50|222.38|220.18|222.26|220.06|222.38|220.18|222.26|220.06|0
1641404760000|2022-01-05 17:46:00|222.38|220.18|222.49|220.29|222.49|220.29|222.26|220.06|0
1641404770000|2022-01-05 17:46:10|222.38|220.18|222.61|220.41|222.61|220.41|222.38|220.18|0
1641404780000|2022-01-05 17:46:20|222.38|220.18|222.14|219.94|222.38|220.18|222.14|219.94|0
1641404790000|2022-01-05 17:46:30|222.26|220.06|222.03|219.83|222.26|220.06|222.03|219.83|0
1641404800000|2022-01-05 17:46:40|222.14|219.94|222.26|220.06|222.26|220.06|222.14|219.94|0
1641404810000|2022-01-05 17:46:50|222.32|220.12|222.38|220.18|222.38|220.18|222.26|220.06|0
1641404820000|2022-01-05 17:47:00|222.26|220.06|222.49|220.29|222.49|220.29|222.26|220.06|0
1641404830000|2022-01-05 17:47:10|222.61|220.41|222.73|220.53|222.73|220.53|222.61|220.41|0
1641404840000|2022-01-05 17:47:20|222.61|220.41|222.73|220.53|222.73|220.53|222.61|220.41|0
1641404850000|2022-01-05 17:47:30|222.61|220.41|222.61|220.41|222.61|220.41|222.49|220.29|0
1641404860000|2022-01-05 17:47:40|222.49|220.29|222.61|220.41|222.61|220.41|222.49|220.29|0
1641404870000|2022-01-05 17:47:50|222.73|220.53|222.73|220.53|222.84|220.64|222.73|220.53|0
1641404880000|2022-01-05 17:48:00|222.61|220.41|222.84|220.64|222.84|220.64|222.61|220.41|0
1641404890000|2022-01-05 17:48:10|222.9|220.7|222.84|220.64|222.9|220.7|222.84|220.64|0
1641404900000|2022-01-05 17:48:20|222.73|220.53|222.73|220.53|222.84|220.64|222.73|220.53|0
1641404910000|2022-01-05 17:48:30|222.84|220.64|222.96|220.76|222.96|220.76|222.84|220.64|0
1641404920000|2022-01-05 17:48:40|223.08|220.88|222.96|220.76|223.08|220.88|222.96|220.76|0
1641404940000|2022-01-05 17:49:00|223.08|220.88|223.31|221.11|223.31|221.11|222.96|220.76|0
1641404950000|2022-01-05 17:49:10|223.43|221.23|223.08|220.88|223.54|221.34|223.08|220.88|0
1641404960000|2022-01-05 17:49:20|223.19|220.99|223.08|220.88|223.19|220.99|223.08|220.88|0
1641404970000|2022-01-05 17:49:30|223.19|220.99|223.19|220.99|223.19|220.99|223.08|220.88|0
1641404980000|2022-01-05 17:49:40|223.08|220.88|223.02|220.82|223.08|220.88|222.96|220.76|0
1641404990000|2022-01-05 17:49:50|222.96|220.76|222.96|220.76|222.96|220.76|222.96|220.76|0
1641405000000|2022-01-05 17:50:00|222.84|220.64|222.96|220.76|222.96|220.76|222.72|220.52|0
1641405010000|2022-01-05 17:50:10|223.08|220.88|222.96|220.76|223.08|220.88|222.96|220.76|0
1641405020000|2022-01-05 17:50:20|223.19|220.99|223.19|220.99|223.19|220.99|223.08|220.88|0
1641405030000|2022-01-05 17:50:30|223.31|221.11|223.31|221.11|223.31|221.11|223.31|221.11|0
1641405040000|2022-01-05 17:50:40|223.43|221.23|223.31|221.11|223.43|221.23|223.31|221.11|0
1641405050000|2022-01-05 17:50:50|223.19|220.99|223.31|221.11|223.31|221.11|223.07|220.87|0
1641405060000|2022-01-05 17:51:00|223.19|220.99|223.31|221.11|223.31|221.11|223.19|220.99|0
1641405070000|2022-01-05 17:51:10|223.19|220.99|223.54|221.34|223.54|221.34|223.19|220.99|0
1641405080000|2022-01-05 17:51:20|223.31|221.11|223.31|221.11|223.31|221.11|223.31|221.11|0
1641405090000|2022-01-05 17:51:30|223.43|221.23|223.31|221.11|223.43|221.23|223.31|221.11|0
1641405110000|2022-01-05 17:51:50|223.19|220.99|223.31|221.11|223.31|221.11|223.19|220.99|0
1641405120000|2022-01-05 17:52:00|223.43|221.23|223.43|221.23|223.43|221.23|223.31|221.11|0
1641405130000|2022-01-05 17:52:10|223.31|221.11|223.31|221.11|223.31|221.11|223.31|221.11|0
1641405140000|2022-01-05 17:52:20|223.43|221.23|223.66|221.46|223.66|221.46|223.43|221.23|0
1641405150000|2022-01-05 17:52:30|223.54|221.34|223.43|221.23|223.54|221.34|223.43|221.23|0
1641405160000|2022-01-05 17:52:40|223.31|221.11|223.19|220.99|223.31|221.11|223.19|220.99|0
1641405170000|2022-01-05 17:52:50|223.07|220.87|222.72|220.52|223.07|220.87|222.72|220.52|0
1641405180000|2022-01-05 17:53:00|222.84|220.64|222.84|220.64|222.84|220.64|222.72|220.52|0
1641405190000|2022-01-05 17:53:10|222.9|220.7|222.84|220.64|222.96|220.76|222.84|220.64|0
1641405200000|2022-01-05 17:53:20|222.96|220.76|222.84|220.64|222.96|220.76|222.72|220.52|0
1641405220000|2022-01-05 17:53:40|222.72|220.52|222.61|220.41|222.72|220.52|222.61|220.41|0
1641405230000|2022-01-05 17:53:50|222.72|220.52|222.49|220.29|222.72|220.52|222.49|220.29|0
1641405240000|2022-01-05 17:54:00|222.37|220.17|222.49|220.29|222.49|220.29|222.37|220.17|0
1641405250000|2022-01-05 17:54:10|222.25|220.05|222.49|220.29|222.49|220.29|222.25|220.05|0
1641405260000|2022-01-05 17:54:20|222.37|220.17|222.49|220.29|222.49|220.29|222.37|220.17|0
1641405270000|2022-01-05 17:54:30|222.37|220.17|222.49|220.29|222.49|220.29|222.37|220.17|0
1641405280000|2022-01-05 17:54:40|222.37|220.17|222.37|220.17|222.37|220.17|222.37|220.17|0
1641405290000|2022-01-05 17:54:50|222.25|220.05|222.37|220.17|222.37|220.17|222.25|220.05|0
1641405300000|2022-01-05 17:55:00|222.49|220.29|222.49|220.29|222.55|220.35|222.49|220.29|0
1641405310000|2022-01-05 17:55:10|222.6|220.4|222.6|220.4|222.72|220.52|222.6|220.4|0
1641405320000|2022-01-05 17:55:20|222.72|220.52|222.49|220.29|222.72|220.52|222.49|220.29|0
1641405330000|2022-01-05 17:55:30|222.37|220.17|222.37|220.17|222.37|220.17|222.37|220.17|0
1641405340000|2022-01-05 17:55:40|222.25|220.05|222.37|220.17|222.37|220.17|222.25|220.05|0
1641405350000|2022-01-05 17:55:50|222.49|220.29|222.84|220.64|222.84|220.64|222.49|220.29|0
1641405360000|2022-01-05 17:56:00|222.72|220.52|222.72|220.52|222.72|220.52|222.6|220.4|0
1641405370000|2022-01-05 17:56:10|222.6|220.4|222.6|220.4|222.6|220.4|222.6|220.4|0
1641405380000|2022-01-05 17:56:20|222.72|220.52|222.49|220.29|222.72|220.52|222.49|220.29|0
1641405390000|2022-01-05 17:56:30|222.6|220.4|222.72|220.52|222.72|220.52|222.6|220.4|0
1641405400000|2022-01-05 17:56:40|222.84|220.64|222.84|220.64|222.84|220.64|222.84|220.64|0
1641405410000|2022-01-05 17:56:50|222.95|220.75|222.95|220.75|222.95|220.75|222.95|220.75|0
1641405420000|2022-01-05 17:57:00|223.07|220.87|222.95|220.75|223.07|220.87|222.95|220.75|0
1641405430000|2022-01-05 17:57:10|222.72|220.52|222.9|220.7|222.9|220.7|222.72|220.52|0
1641405440000|2022-01-05 17:57:20|222.84|220.64|222.6|220.4|222.95|220.75|222.6|220.4|0
1641405450000|2022-01-05 17:57:30|222.72|220.52|222.6|220.4|222.72|220.52|222.6|220.4|0
1641405460000|2022-01-05 17:57:40|222.72|220.52|222.66|220.46|222.72|220.52|222.6|220.4|0
1641405470000|2022-01-05 17:57:50|222.72|220.52|222.95|220.75|222.95|220.75|222.72|220.52|0
1641405480000|2022-01-05 17:58:00|223.07|220.87|223.07|220.87|223.07|220.87|223.07|220.87|0
1641405490000|2022-01-05 17:58:10|222.95|220.75|222.95|220.75|222.95|220.75|222.95|220.75|0
1641405500000|2022-01-05 17:58:20|223.07|220.87|223.07|220.87|223.07|220.87|223.07|220.87|0
1641405510000|2022-01-05 17:58:30|223.19|220.99|223.07|220.87|223.19|220.99|223.07|220.87|0
1641405520000|2022-01-05 17:58:40|222.95|220.75|223.19|220.99|223.19|220.99|222.95|220.75|0
1641405530000|2022-01-05 17:58:50|223.07|220.87|223.19|220.99|223.19|220.99|223.07|220.87|0
1641405540000|2022-01-05 17:59:00|223.31|221.11|223.42|221.22|223.42|221.22|223.07|220.87|0
1641405550000|2022-01-05 17:59:10|223.54|221.34|223.54|221.34|223.54|221.34|223.54|221.34|0
1641405570000|2022-01-05 17:59:30|223.42|221.22|223.42|221.22|223.54|221.34|223.42|221.22|0
1641405580000|2022-01-05 17:59:40|223.54|221.34|223.54|221.34|223.54|221.34|223.42|221.22|0
1641405590000|2022-01-05 17:59:50|223.66|221.46|223.54|221.34|223.66|221.46|223.54|221.34|0
1641405600000|2022-01-05 18:00:00|223.42|221.22|223.77|221.57|223.77|221.57|223.42|221.22|0
1641405610000|2022-01-05 18:00:10|223.66|221.46|223.89|221.69|223.89|221.69|223.66|221.46|0
1641405620000|2022-01-05 18:00:20|224.01|221.81|224.01|221.81|224.01|221.81|224.01|221.81|0
1641405630000|2022-01-05 18:00:30|223.89|221.69|223.66|221.46|223.89|221.69|223.66|221.46|0
1641405640000|2022-01-05 18:00:40|223.77|221.57|223.89|221.69|223.89|221.69|223.77|221.57|0
1641405650000|2022-01-05 18:00:50|224.01|221.81|224.13|221.93|224.24|222.04|224.01|221.81|0
1641405660000|2022-01-05 18:01:00|224.01|221.81|223.66|221.46|224.01|221.81|223.66|221.46|0
1641405670000|2022-01-05 18:01:10|223.42|221.22|223.42|221.22|223.42|221.22|223.3|221.1|0
1641405680000|2022-01-05 18:01:20|223.3|221.1|223.37|221.17|223.37|221.17|223.3|221.1|0
1641405690000|2022-01-05 18:01:30|223.42|221.22|223.3|221.1|223.42|221.22|223.3|221.1|0
1641405700000|2022-01-05 18:01:40|223.19|220.99|223.07|220.87|223.19|220.99|223.07|220.87|0
1641405710000|2022-01-05 18:01:50|223.19|220.99|223.19|220.99|223.3|221.1|223.19|220.99|0
1641405720000|2022-01-05 18:02:00|223.3|221.1|223.3|221.1|223.3|221.1|223.3|221.1|0
1641405730000|2022-01-05 18:02:10|223.19|220.99|223.42|221.22|223.42|221.22|223.19|220.99|0
1641405740000|2022-01-05 18:02:20|223.54|221.34|223.54|221.34|223.54|221.34|223.54|221.34|0
1641405770000|2022-01-05 18:02:50|223.66|221.46|224.01|221.81|224.01|221.81|223.66|221.46|0
1641405780000|2022-01-05 18:03:00|223.89|221.69|224.01|221.81|224.12|221.92|223.89|221.69|0
1641405790000|2022-01-05 18:03:10|224.12|221.92|224.12|221.92|224.12|221.92|224.12|221.92|0
1641405800000|2022-01-05 18:03:20|224.24|222.04|224.12|221.92|224.24|222.04|224.12|221.92|0
1641405810000|2022-01-05 18:03:30|224.24|222.04|224.12|221.92|224.24|222.04|224.12|221.92|0
1641405820000|2022-01-05 18:03:40|224.24|222.04|224.01|221.81|224.24|222.04|224.01|221.81|0
1641405830000|2022-01-05 18:03:50|223.89|221.69|224.01|221.81|224.01|221.81|223.89|221.69|0
1641405840000|2022-01-05 18:04:00|223.89|221.69|223.42|221.22|223.89|221.69|223.42|221.22|0
1641405850000|2022-01-05 18:04:10|223.19|220.99|223.19|220.99|223.19|220.99|223.19|220.99|0
1641405860000|2022-01-05 18:04:20|223.3|221.1|223.65|221.45|223.65|221.45|223.3|221.1|0
1641405870000|2022-01-05 18:04:30|223.36|221.16|223.54|221.34|223.54|221.34|223.36|221.16|0
1641405880000|2022-01-05 18:04:40|223.42|221.22|223.42|221.22|223.42|221.22|223.42|221.22|0
1641405890000|2022-01-05 18:04:50|223.36|221.16|223.3|221.1|223.42|221.22|223.3|221.1|0
1641405900000|2022-01-05 18:05:00|223.19|220.99|223.19|220.99|223.19|220.99|223.19|220.99|0
1641405910000|2022-01-05 18:05:10|223.3|221.1|226.49|224.29|226.61|224.41|221.55|219.35|0
1641405920000|2022-01-05 18:05:20|226.37|224.17|225.23|223.03|226.49|224.29|225.23|223.03|0
1641405930000|2022-01-05 18:05:30|225.34|223.14|225.69|223.49|225.69|223.49|225.34|223.14|0
1641405940000|2022-01-05 18:05:40|225.81|223.61|224.43|222.23|225.81|223.61|224.43|222.23|0
1641405950000|2022-01-05 18:05:50|224.31|222.11|224.43|222.23|224.43|222.23|224.31|222.11|0
1641405960000|2022-01-05 18:06:00|224.55|222.35|224.78|222.58|224.78|222.58|224.55|222.35|0
1641405980000|2022-01-05 18:06:20|224.9|222.7|225.02|222.82|225.02|222.82|224.9|222.7|0
1641405990000|2022-01-05 18:06:30|224.9|222.7|224.78|222.58|224.9|222.7|224.78|222.58|0
1641406000000|2022-01-05 18:06:40|224.84|222.64|224.78|222.58|224.9|222.7|224.78|222.58|0
1641406010000|2022-01-05 18:06:50|224.66|222.46|224.66|222.46|224.66|222.46|224.66|222.46|0
1641406030000|2022-01-05 18:07:10|224.78|222.58|225.02|222.82|225.02|222.82|224.78|222.58|0
1641406040000|2022-01-05 18:07:20|224.9|222.7|225.02|222.82|225.02|222.82|224.9|222.7|0
1641406050000|2022-01-05 18:07:30|224.9|222.7|225.13|222.93|225.13|222.93|224.9|222.7|0
1641406060000|2022-01-05 18:07:40|225.02|222.82|224.9|222.7|225.02|222.82|224.9|222.7|0
1641406070000|2022-01-05 18:07:50|225.02|222.82|225.02|222.82|225.02|222.82|225.02|222.82|0
1641406080000|2022-01-05 18:08:00|225.13|222.93|225.37|223.17|225.37|223.17|225.13|222.93|0
1641406090000|2022-01-05 18:08:10|225.49|223.29|225.37|223.17|225.49|223.29|225.37|223.17|0
1641406100000|2022-01-05 18:08:20|225.49|223.29|225.37|223.17|225.49|223.29|225.37|223.17|0
1641406110000|2022-01-05 18:08:30|225.13|222.93|225.02|222.82|225.13|222.93|225.02|222.82|0
1641406120000|2022-01-05 18:08:40|225.13|222.93|225.13|222.93|225.13|222.93|225.13|222.93|0
1641406130000|2022-01-05 18:08:50|225.37|223.17|225.37|223.17|225.37|223.17|225.37|223.17|0
1641406140000|2022-01-05 18:09:00|225.25|223.05|225.37|223.17|225.37|223.17|225.25|223.05|0
1641406150000|2022-01-05 18:09:10|225.49|223.29|225.37|223.17|225.49|223.29|225.37|223.17|0
1641406160000|2022-01-05 18:09:20|225.6|223.4|226.07|223.87|226.07|223.87|225.6|223.4|0
1641406170000|2022-01-05 18:09:30|225.96|223.76|226.07|223.87|226.07|223.87|225.96|223.76|0
1641406180000|2022-01-05 18:09:40|226.43|224.23|226.31|224.11|226.55|224.35|226.31|224.11|0
1641406190000|2022-01-05 18:09:50|226.19|223.99|226.07|223.87|226.19|223.99|226.07|223.87|0
1641406200000|2022-01-05 18:10:00|226.19|223.99|226.07|223.87|226.19|223.99|226.07|223.87|0
1641406210000|2022-01-05 18:10:10|225.96|223.76|225.72|223.52|225.96|223.76|225.72|223.52|0
1641406220000|2022-01-05 18:10:20|225.84|223.64|226.07|223.87|226.07|223.87|225.84|223.64|0
1641406230000|2022-01-05 18:10:30|226.19|223.99|226.49|224.29|226.49|224.29|226.19|223.99|0
1641406240000|2022-01-05 18:10:40|226.55|224.35|226.55|224.35|226.55|224.35|226.55|224.35|0
1641406260000|2022-01-05 18:11:00|226.78|224.58|226.78|224.58|227.02|224.82|226.78|224.58|0
1641406280000|2022-01-05 18:11:20|226.9|224.7|226.9|224.7|226.9|224.7|226.9|224.7|0
1641406290000|2022-01-05 18:11:30|227.02|224.82|226.9|224.7|227.14|224.94|226.9|224.7|0
1641406300000|2022-01-05 18:11:40|227.02|224.82|227.25|225.05|227.25|225.05|227.02|224.82|0
1641406310000|2022-01-05 18:11:50|227.14|224.94|227.02|224.82|227.14|224.94|227.02|224.82|0
1641406320000|2022-01-05 18:12:00|226.9|224.7|226.78|224.58|226.9|224.7|226.78|224.58|0
1641406330000|2022-01-05 18:12:10|226.9|224.7|227.02|224.82|227.02|224.82|226.78|224.58|0
1641406340000|2022-01-05 18:12:20|226.9|224.7|227.14|224.94|227.14|224.94|226.9|224.7|0
1641406350000|2022-01-05 18:12:30|227.02|224.82|227.02|224.82|227.02|224.82|227.02|224.82|0
1641406360000|2022-01-05 18:12:40|227.14|224.94|227.14|224.94|227.14|224.94|227.14|224.94|0
1641406370000|2022-01-05 18:12:50|227.02|224.82|226.66|224.46|227.02|224.82|226.66|224.46|0
1641406380000|2022-01-05 18:13:00|226.54|224.34|226.54|224.34|226.54|224.34|226.43|224.23|0
1641406390000|2022-01-05 18:13:10|226.9|224.7|227.02|224.82|227.02|224.82|226.78|224.58|0
1641406400000|2022-01-05 18:13:20|226.9|224.7|226.9|224.7|226.9|224.7|226.9|224.7|0
1641406410000|2022-01-05 18:13:30|226.78|224.58|226.78|224.58|227.02|224.82|226.78|224.58|0
1641406420000|2022-01-05 18:13:40|226.9|224.7|226.9|224.7|226.9|224.7|226.78|224.58|0
1641406430000|2022-01-05 18:13:50|226.78|224.58|226.66|224.46|226.78|224.58|226.66|224.46|0
1641406440000|2022-01-05 18:14:00|226.78|224.58|226.78|224.58|226.9|224.7|226.78|224.58|0
1641406450000|2022-01-05 18:14:10|226.66|224.46|226.66|224.46|226.66|224.46|226.66|224.46|0
1641406460000|2022-01-05 18:14:20|226.54|224.34|226.54|224.34|226.66|224.46|226.54|224.34|0
1641406470000|2022-01-05 18:14:30|226.43|224.23|226.07|223.87|226.43|224.23|226.07|223.87|0
1641406480000|2022-01-05 18:14:40|225.95|223.75|225.95|223.75|226.07|223.87|225.95|223.75|0
1641406490000|2022-01-05 18:14:50|226.07|223.87|226.07|223.87|226.07|223.87|226.07|223.87|0
1641406500000|2022-01-05 18:15:00|225.95|223.75|225.84|223.64|225.95|223.75|225.84|223.64|0
1641406510000|2022-01-05 18:15:10|225.72|223.52|225.48|223.28|225.72|223.52|225.37|223.17|0
1641406520000|2022-01-05 18:15:20|225.37|223.17|225.37|223.17|225.37|223.17|225.25|223.05|0
1641406530000|2022-01-05 18:15:30|225.36|223.16|225.25|223.05|225.36|223.16|225.13|222.93|0
1641406540000|2022-01-05 18:15:40|225.13|222.93|225.01|222.81|225.13|222.93|225.01|222.81|0
1641406550000|2022-01-05 18:15:50|225.13|222.93|225.13|222.93|225.13|222.93|225.01|222.81|0
1641406560000|2022-01-05 18:16:00|225.25|223.05|225.25|223.05|225.36|223.16|225.25|223.05|0
1641406570000|2022-01-05 18:16:10|225.36|223.16|225.25|223.05|225.36|223.16|225.25|223.05|0
1641406580000|2022-01-05 18:16:20|225.13|222.93|225.13|222.93|225.13|222.93|225.13|222.93|0
1641406590000|2022-01-05 18:16:30|225.01|222.81|225.13|222.93|225.13|222.93|224.89|222.69|0
1641406600000|2022-01-05 18:16:40|225.25|223.05|225.36|223.16|225.36|223.16|225.25|223.05|0
1641406610000|2022-01-05 18:16:50|225.48|223.28|225.36|223.16|225.48|223.28|225.36|223.16|0
1641406620000|2022-01-05 18:17:00|225.48|223.28|225.25|223.05|225.48|223.28|225.25|223.05|0
1641406630000|2022-01-05 18:17:10|225.13|222.93|225.36|223.16|225.36|223.16|225.13|222.93|0
1641406640000|2022-01-05 18:17:20|225.48|223.28|225.48|223.28|225.6|223.4|225.48|223.28|0
1641406650000|2022-01-05 18:17:30|225.72|223.52|225.83|223.63|225.95|223.75|225.72|223.52|0
1641406660000|2022-01-05 18:17:40|225.72|223.52|225.48|223.28|225.72|223.52|225.48|223.28|0
1641406670000|2022-01-05 18:17:50|225.36|223.16|225.48|223.28|225.48|223.28|225.36|223.16|0
1641406680000|2022-01-05 18:18:00|225.36|223.16|225.72|223.52|225.72|223.52|225.36|223.16|0
1641406690000|2022-01-05 18:18:10|225.6|223.4|225.6|223.4|225.72|223.52|225.6|223.4|0
1641406700000|2022-01-05 18:18:20|225.48|223.28|225.25|223.05|225.48|223.28|225.25|223.05|0
1641406710000|2022-01-05 18:18:30|225.48|223.28|225.36|223.16|225.48|223.28|225.36|223.16|0
1641406720000|2022-01-05 18:18:40|225.48|223.28|225.6|223.4|225.6|223.4|225.48|223.28|0
1641406730000|2022-01-05 18:18:50|225.72|223.52|225.72|223.52|225.72|223.52|225.72|223.52|0
1641406750000|2022-01-05 18:19:10|225.83|223.63|225.95|223.75|225.95|223.75|225.83|223.63|0
1641406760000|2022-01-05 18:19:20|225.83|223.63|225.72|223.52|225.83|223.63|225.72|223.52|0
1641406770000|2022-01-05 18:19:30|225.6|223.4|225.6|223.4|225.6|223.4|225.6|223.4|0
1641406780000|2022-01-05 18:19:40|225.83|223.63|225.72|223.52|225.95|223.75|225.72|223.52|0
1641406790000|2022-01-05 18:19:50|225.6|223.4|225.72|223.52|225.72|223.52|225.48|223.28|0
1641406800000|2022-01-05 18:20:00|225.6|223.4|225.36|223.16|225.6|223.4|225.36|223.16|0
1641406820000|2022-01-05 18:20:20|225.48|223.28|225.48|223.28|225.48|223.28|225.36|223.16|0
1641406830000|2022-01-05 18:20:30|225.36|223.16|225.48|223.28|225.48|223.28|225.36|223.16|0
1641406840000|2022-01-05 18:20:40|225.36|223.16|225.24|223.04|225.36|223.16|225.24|223.04|0
1641406850000|2022-01-05 18:20:50|225.36|223.16|224.77|222.57|225.36|223.16|224.77|222.57|0
1641406860000|2022-01-05 18:21:00|224.66|222.46|224.77|222.57|224.77|222.57|224.66|222.46|0
1641406870000|2022-01-05 18:21:10|224.66|222.46|224.66|222.46|224.66|222.46|224.66|222.46|0
1641406880000|2022-01-05 18:21:20|224.77|222.57|224.54|222.34|224.77|222.57|224.42|222.22|0
1641406890000|2022-01-05 18:21:30|224.42|222.22|224.31|222.11|224.54|222.34|224.31|222.11|0
1641406900000|2022-01-05 18:21:40|224.42|222.22|224.19|221.99|224.42|222.22|224.19|221.99|0
1641406910000|2022-01-05 18:21:50|224.07|221.87|223.95|221.75|224.07|221.87|223.95|221.75|0
1641406920000|2022-01-05 18:22:00|224.19|221.99|224.3|222.1|224.3|222.1|224.19|221.99|0
1641406930000|2022-01-05 18:22:10|224.19|221.99|224.3|222.1|224.3|222.1|224.19|221.99|0
1641406940000|2022-01-05 18:22:20|224.19|221.99|224.19|221.99|224.19|221.99|224.19|221.99|0
1641406950000|2022-01-05 18:22:30|224.07|221.87|224.3|222.1|224.3|222.1|224.07|221.87|0
1641406960000|2022-01-05 18:22:40|224.25|222.05|224.3|222.1|224.3|222.1|224.19|221.99|0
1641406970000|2022-01-05 18:22:50|224.42|222.22|224.3|222.1|224.42|222.22|224.3|222.1|0
1641406980000|2022-01-05 18:23:00|224.42|222.22|224.3|222.1|224.42|222.22|224.3|222.1|0
1641406990000|2022-01-05 18:23:10|224.19|221.99|224.54|222.34|224.54|222.34|224.19|221.99|0
1641407000000|2022-01-05 18:23:20|224.66|222.46|224.77|222.57|224.77|222.57|224.66|222.46|0
1641407010000|2022-01-05 18:23:30|224.66|222.46|224.77|222.57|224.77|222.57|224.66|222.46|0
1641407020000|2022-01-05 18:23:40|224.66|222.46|224.42|222.22|224.66|222.46|224.42|222.22|0
1641407030000|2022-01-05 18:23:50|224.3|222.1|224.54|222.34|224.54|222.34|224.3|222.1|0
1641407040000|2022-01-05 18:24:00|224.66|222.46|224.66|222.46|224.66|222.46|224.66|222.46|0
1641407050000|2022-01-05 18:24:10|224.77|222.57|224.54|222.34|224.77|222.57|224.54|222.34|0
1641407060000|2022-01-05 18:24:20|224.66|222.46|224.54|222.34|224.66|222.46|224.54|222.34|0
1641407070000|2022-01-05 18:24:30|224.42|222.22|224.42|222.22|224.42|222.22|224.42|222.22|0
1641407080000|2022-01-05 18:24:40|224.54|222.34|224.42|222.22|224.54|222.34|224.42|222.22|0
1641407090000|2022-01-05 18:24:50|224.54|222.34|224.54|222.34|224.54|222.34|224.42|222.22|0
1641407100000|2022-01-05 18:25:00|224.3|222.1|224.3|222.1|224.3|222.1|224.19|221.99|0
1641407110000|2022-01-05 18:25:10|224.19|221.99|224.3|222.1|224.3|222.1|224.19|221.99|0
1641407120000|2022-01-05 18:25:20|224.42|222.22|224.54|222.34|224.54|222.34|224.42|222.22|0
1641407130000|2022-01-05 18:25:30|224.77|222.57|224.66|222.46|224.77|222.57|224.66|222.46|0
1641407140000|2022-01-05 18:25:40|224.54|222.34|224.77|222.57|224.77|222.57|224.54|222.34|0
1641407150000|2022-01-05 18:25:50|224.65|222.45|224.77|222.57|224.77|222.57|224.65|222.45|0
1641407160000|2022-01-05 18:26:00|224.42|222.22|224.3|222.1|224.42|222.22|224.19|221.99|0
1641407170000|2022-01-05 18:26:10|224.42|222.22|224.42|222.22|224.42|222.22|224.3|222.1|0
1641407180000|2022-01-05 18:26:20|224.54|222.34|224.54|222.34|224.65|222.45|224.54|222.34|0
1641407190000|2022-01-05 18:26:30|224.65|222.45|224.65|222.45|224.65|222.45|224.65|222.45|0
1641407200000|2022-01-05 18:26:40|224.54|222.34|224.65|222.45|224.65|222.45|224.54|222.34|0
1641407210000|2022-01-05 18:26:50|224.77|222.57|224.89|222.69|224.89|222.69|224.77|222.57|0
1641407220000|2022-01-05 18:27:00|224.77|222.57|224.65|222.45|224.77|222.57|224.65|222.45|0
1641407230000|2022-01-05 18:27:10|224.54|222.34|224.65|222.45|224.65|222.45|224.54|222.34|0
1641407240000|2022-01-05 18:27:20|224.3|222.1|224.3|222.1|224.3|222.1|224.3|222.1|0
1641407250000|2022-01-05 18:27:30|224.19|221.99|224.42|222.22|224.42|222.22|224.19|221.99|0
1641407260000|2022-01-05 18:27:40|224.3|222.1|224.42|222.22|224.42|222.22|224.18|221.98|0
1641407270000|2022-01-05 18:27:50|224.3|222.1|224.54|222.34|224.54|222.34|224.3|222.1|0
1641407280000|2022-01-05 18:28:00|224.65|222.45|224.65|222.45|224.65|222.45|224.54|222.34|0
1641407290000|2022-01-05 18:28:10|224.54|222.34|224.65|222.45|224.65|222.45|224.54|222.34|0
1641407300000|2022-01-05 18:28:20|224.54|222.34|224.42|222.22|224.54|222.34|224.42|222.22|0
1641407310000|2022-01-05 18:28:30|224.3|222.1|224.65|222.45|224.65|222.45|224.3|222.1|0
1641407330000|2022-01-05 18:28:50|224.54|222.34|224.54|222.34|224.6|222.4|224.54|222.34|0
1641407340000|2022-01-05 18:29:00|224.65|222.45|224.65|222.45|224.65|222.45|224.54|222.34|0
1641407350000|2022-01-05 18:29:10|224.77|222.57|224.77|222.57|224.77|222.57|224.77|222.57|0
1641407360000|2022-01-05 18:29:20|224.65|222.45|224.54|222.34|224.65|222.45|224.54|222.34|0
1641407370000|2022-01-05 18:29:30|224.42|222.22|224.65|222.45|224.65|222.45|224.42|222.22|0
1641407380000|2022-01-05 18:29:40|224.77|222.57|224.77|222.57|224.77|222.57|224.77|222.57|0
1641407390000|2022-01-05 18:29:50|224.65|222.45|224.65|222.45|224.77|222.57|224.65|222.45|0
1641407400000|2022-01-05 18:30:00|224.54|222.34|224.77|222.57|224.77|222.57|224.54|222.34|0
1641407410000|2022-01-05 18:30:10|224.65|222.45|224.42|222.22|224.65|222.45|224.42|222.22|0
1641407420000|2022-01-05 18:30:20|224.3|222.1|223.95|221.75|224.3|222.1|223.95|221.75|0
1641407430000|2022-01-05 18:30:30|224.07|221.87|223.72|221.52|224.07|221.87|223.72|221.52|0
1641407440000|2022-01-05 18:30:40|223.83|221.63|223.83|221.63|224.07|221.87|223.83|221.63|0
1641407450000|2022-01-05 18:30:50|223.95|221.75|223.95|221.75|223.95|221.75|223.95|221.75|0
1641407460000|2022-01-05 18:31:00|223.83|221.63|223.83|221.63|223.95|221.75|223.83|221.63|0
1641407470000|2022-01-05 18:31:10|223.71|221.51|223.48|221.28|223.71|221.51|223.48|221.28|0
1641407480000|2022-01-05 18:31:20|223.71|221.51|223.48|221.28|223.71|221.51|223.48|221.28|0
1641407490000|2022-01-05 18:31:30|223.6|221.4|223.6|221.4|223.6|221.4|223.6|221.4|0
1641407510000|2022-01-05 18:31:50|223.83|221.63|223.83|221.63|223.95|221.75|223.83|221.63|0
1641407520000|2022-01-05 18:32:00|223.95|221.75|224.07|221.87|224.07|221.87|223.95|221.75|0
1641407530000|2022-01-05 18:32:10|224.18|221.98|224.07|221.87|224.18|221.98|224.07|221.87|0
1641407540000|2022-01-05 18:32:20|224.42|222.22|224.42|222.22|224.42|222.22|224.42|222.22|0
1641407550000|2022-01-05 18:32:30|224.3|222.1|224.42|222.22|224.42|222.22|224.3|222.1|0
1641407560000|2022-01-05 18:32:40|224.3|222.1|224.18|221.98|224.3|222.1|224.18|221.98|0
1641407570000|2022-01-05 18:32:50|224.07|221.87|224.18|221.98|224.18|221.98|224.07|221.87|0
1641407580000|2022-01-05 18:33:00|224.3|222.1|224.3|222.1|224.3|222.1|224.3|222.1|0
1641407590000|2022-01-05 18:33:10|224.42|222.22|224.3|222.1|224.42|222.22|224.3|222.1|0
1641407600000|2022-01-05 18:33:20|224.42|222.22|224.3|222.1|224.42|222.22|224.3|222.1|0
1641407610000|2022-01-05 18:33:30|224.18|221.98|224.53|222.33|224.53|222.33|224.18|221.98|0
1641407620000|2022-01-05 18:33:40|224.42|222.22|224.42|222.22|224.53|222.33|224.42|222.22|0
1641407630000|2022-01-05 18:33:50|224.53|222.33|224.42|222.22|224.53|222.33|224.42|222.22|0
1641407640000|2022-01-05 18:34:00|224.3|222.1|224.3|222.1|224.3|222.1|224.18|221.98|0
1641407650000|2022-01-05 18:34:10|224.42|222.22|224.53|222.33|224.53|222.33|224.42|222.22|0
1641407660000|2022-01-05 18:34:20|224.42|222.22|224.65|222.45|224.65|222.45|224.42|222.22|0
1641407670000|2022-01-05 18:34:30|224.42|222.22|224.53|222.33|224.65|222.45|224.42|222.22|0
1641407680000|2022-01-05 18:34:40|224.42|222.22|224.42|222.22|224.42|222.22|224.42|222.22|0
1641407690000|2022-01-05 18:34:50|224.53|222.33|224.48|222.28|224.53|222.33|224.48|222.28|0
1641407700000|2022-01-05 18:35:00|224.53|222.33|224.42|222.22|224.53|222.33|224.42|222.22|0
1641407710000|2022-01-05 18:35:10|224.18|221.98|224.18|221.98|224.18|221.98|223.95|221.75|0
1641407720000|2022-01-05 18:35:20|224.42|222.22|224.48|222.28|224.53|222.33|224.42|222.22|0
1641407730000|2022-01-05 18:35:30|224.42|222.22|224.06|221.86|224.42|222.22|224.06|221.86|0
1641407740000|2022-01-05 18:35:40|224.18|221.98|224.18|221.98|224.18|221.98|224.06|221.86|0
1641407750000|2022-01-05 18:35:50|224.06|221.86|224.06|221.86|224.06|221.86|224.06|221.86|0
1641407760000|2022-01-05 18:36:00|224.12|221.92|224.06|221.86|224.12|221.92|224.06|221.86|0
1641407770000|2022-01-05 18:36:10|224.18|221.98|224.18|221.98|224.18|221.98|224.06|221.86|0
1641407780000|2022-01-05 18:36:20|224.06|221.86|224.3|222.1|224.3|222.1|224.06|221.86|0
1641407790000|2022-01-05 18:36:30|224.18|221.98|224.18|221.98|224.18|221.98|224.18|221.98|0
1641407800000|2022-01-05 18:36:40|224.3|222.1|224.3|222.1|224.3|222.1|224.3|222.1|0
1641407810000|2022-01-05 18:36:50|224.41|222.21|224.41|222.21|224.41|222.21|224.41|222.21|0
1641407820000|2022-01-05 18:37:00|224.53|222.33|224.3|222.1|224.53|222.33|224.3|222.1|0
1641407830000|2022-01-05 18:37:10|224.41|222.21|224.53|222.33|224.65|222.45|224.41|222.21|0
1641407850000|2022-01-05 18:37:30|224.65|222.45|224.65|222.45|224.65|222.45|224.65|222.45|0
1641407860000|2022-01-05 18:37:40|224.53|222.33|224.53|222.33|224.53|222.33|224.53|222.33|0
1641407870000|2022-01-05 18:37:50|224.65|222.45|224.65|222.45|224.65|222.45|224.65|222.45|0
1641407880000|2022-01-05 18:38:00|224.77|222.57|224.88|222.68|224.88|222.68|224.65|222.45|0
1641407890000|2022-01-05 18:38:10|225|222.8|225.12|222.92|225.12|222.92|225|222.8|0
1641407900000|2022-01-05 18:38:20|225.24|223.04|225.35|223.15|225.35|223.15|225.24|223.04|0
1641407910000|2022-01-05 18:38:30|225.47|223.27|225.24|223.04|225.47|223.27|225.24|223.04|0
1641407920000|2022-01-05 18:38:40|225.12|222.92|224.88|222.68|225.12|222.92|224.88|222.68|0
1641407930000|2022-01-05 18:38:50|225|222.8|225.12|222.92|225.12|222.92|225|222.8|0
1641407940000|2022-01-05 18:39:00|225|222.8|224.88|222.68|225|222.8|224.88|222.68|0
1641407950000|2022-01-05 18:39:10|224.77|222.57|224.77|222.57|224.88|222.68|224.77|222.57|0
1641407960000|2022-01-05 18:39:20|224.65|222.45|224.41|222.21|224.77|222.57|224.41|222.21|0
1641407970000|2022-01-05 18:39:30|224.3|222.1|224.18|221.98|224.3|222.1|224.18|221.98|0
1641407980000|2022-01-05 18:39:40|224.3|222.1|224.18|221.98|224.3|222.1|224.18|221.98|0
1641407990000|2022-01-05 18:39:50|224.3|222.1|224.41|222.21|224.41|222.21|224.3|222.1|0
1641408000000|2022-01-05 18:40:00|224.53|222.33|224.3|222.1|224.53|222.33|224.3|222.1|0
1641408010000|2022-01-05 18:40:10|224.18|221.98|223.94|221.74|224.18|221.98|223.94|221.74|0
1641408020000|2022-01-05 18:40:20|223.83|221.63|223.83|221.63|223.83|221.63|223.71|221.51|0
1641408030000|2022-01-05 18:40:30|223.94|221.74|223.71|221.51|223.94|221.74|223.71|221.51|0
1641408050000|2022-01-05 18:40:50|223.59|221.39|223.71|221.51|223.71|221.51|223.59|221.39|0
1641408060000|2022-01-05 18:41:00|223.83|221.63|224.18|221.98|224.18|221.98|223.83|221.63|0
1641408070000|2022-01-05 18:41:10|224.06|221.86|224.06|221.86|224.12|221.92|224.06|221.86|0
1641408080000|2022-01-05 18:41:20|224.18|221.98|223.71|221.51|224.18|221.98|223.71|221.51|0
1641408090000|2022-01-05 18:41:30|223.83|221.63|224.06|221.86|224.06|221.86|223.83|221.63|0
1641408100000|2022-01-05 18:41:40|224.18|221.98|224.18|221.98|224.18|221.98|224.06|221.86|0
1641408110000|2022-01-05 18:41:50|224.3|222.1|224.41|222.21|224.41|222.21|224.3|222.1|0
1641408120000|2022-01-05 18:42:00|224.3|222.1|224.41|222.21|224.41|222.21|224.3|222.1|0
1641408130000|2022-01-05 18:42:10|224.53|222.33|224.65|222.45|224.65|222.45|224.53|222.33|0
1641408140000|2022-01-05 18:42:20|224.53|222.33|224.53|222.33|224.53|222.33|224.53|222.33|0
1641408160000|2022-01-05 18:42:40|224.41|222.21|224.41|222.21|224.41|222.21|224.41|222.21|0
1641408170000|2022-01-05 18:42:50|224.53|222.33|224.41|222.21|224.53|222.33|224.41|222.21|0
1641408180000|2022-01-05 18:43:00|224.29|222.09|224.29|222.09|224.29|222.09|224.29|222.09|0
1641408190000|2022-01-05 18:43:10|224.65|222.45|224.53|222.33|224.65|222.45|224.53|222.33|0
1641408200000|2022-01-05 18:43:20|224.18|221.98|224.18|221.98|224.18|221.98|224.06|221.86|0
1641408210000|2022-01-05 18:43:30|224.24|222.04|224.29|222.09|224.29|222.09|224.18|221.98|0
1641408220000|2022-01-05 18:43:40|224.18|221.98|224.18|221.98|224.18|221.98|224.18|221.98|0
1641408230000|2022-01-05 18:43:50|224.06|221.86|224.41|222.21|224.41|222.21|224.06|221.86|0
1641408240000|2022-01-05 18:44:00|224.29|222.09|224.18|221.98|224.29|222.09|224.06|221.86|0
1641408250000|2022-01-05 18:44:10|224.29|222.09|224.41|222.21|224.53|222.33|224.29|222.09|0
1641408260000|2022-01-05 18:44:20|224.53|222.33|224.41|222.21|224.53|222.33|224.41|222.21|0
1641408270000|2022-01-05 18:44:30|224.29|222.09|224.41|222.21|224.41|222.21|224.29|222.09|0
1641408280000|2022-01-05 18:44:40|224.53|222.33|224.65|222.45|224.65|222.45|224.53|222.33|0
1641408290000|2022-01-05 18:44:50|224.76|222.56|224.41|222.21|224.76|222.56|224.41|222.21|0
1641408300000|2022-01-05 18:45:00|224.53|222.33|224.65|222.45|224.65|222.45|224.53|222.33|0
1641408310000|2022-01-05 18:45:10|224.53|222.33|224.41|222.21|224.53|222.33|224.29|222.09|0
1641408320000|2022-01-05 18:45:20|224.29|222.09|224.29|222.09|224.41|222.21|224.29|222.09|0
1641408330000|2022-01-05 18:45:30|224.18|221.98|224.18|221.98|224.18|221.98|223.94|221.74|0
1641408340000|2022-01-05 18:45:40|224.29|222.09|224.29|222.09|224.29|222.09|224.29|222.09|0
1641408350000|2022-01-05 18:45:50|224.06|221.86|224.18|221.98|224.18|221.98|224.06|221.86|0
1641408360000|2022-01-05 18:46:00|224.06|221.86|224.18|221.98|224.18|221.98|224.06|221.86|0
1641408370000|2022-01-05 18:46:10|224.29|222.09|224.18|221.98|224.29|222.09|224.18|221.98|0
1641408380000|2022-01-05 18:46:20|224.29|222.09|224.29|222.09|224.29|222.09|224.29|222.09|0
1641408390000|2022-01-05 18:46:30|224.18|221.98|224.41|222.21|224.41|222.21|224.18|221.98|0
1641408400000|2022-01-05 18:46:40|224.29|222.09|224.35|222.15|224.35|222.15|224.29|222.09|0
1641408410000|2022-01-05 18:46:50|224.41|222.21|224.41|222.21|224.41|222.21|224.29|222.09|0
1641408420000|2022-01-05 18:47:00|224.53|222.33|224.64|222.44|224.64|222.44|224.53|222.33|0
1641408430000|2022-01-05 18:47:10|224.76|222.56|224.53|222.33|224.76|222.56|224.53|222.33|0
1641408440000|2022-01-05 18:47:20|224.64|222.44|224.64|222.44|224.64|222.44|224.64|222.44|0
1641408450000|2022-01-05 18:47:30|224.53|222.33|224.64|222.44|224.64|222.44|224.53|222.33|0
1641408480000|2022-01-05 18:48:00|224.76|222.56|225|222.8|225|222.8|224.76|222.56|0
1641408490000|2022-01-05 18:48:10|225.11|222.91|225.18|222.98|225.18|222.98|225.11|222.91|0
1641408500000|2022-01-05 18:48:20|225.11|222.91|225|222.8|225.11|222.91|225|222.8|0
1641408510000|2022-01-05 18:48:30|225.11|222.91|225|222.8|225.11|222.91|225|222.8|0
1641408520000|2022-01-05 18:48:40|225.11|222.91|225.11|222.91|225.11|222.91|225.11|222.91|0
1641408530000|2022-01-05 18:48:50|225.23|223.03|225.23|223.03|225.23|223.03|225.23|223.03|0
1641408540000|2022-01-05 18:49:00|225.47|223.27|225.58|223.38|225.58|223.38|225.47|223.27|0
1641408550000|2022-01-05 18:49:10|225.7|223.5|225.7|223.5|225.7|223.5|225.7|223.5|0
1641408560000|2022-01-05 18:49:20|225.82|223.62|225.58|223.38|225.82|223.62|225.58|223.38|0
1641408570000|2022-01-05 18:49:30|225.7|223.5|225.7|223.5|225.7|223.5|225.58|223.38|0
1641408580000|2022-01-05 18:49:40|225.82|223.62|225.82|223.62|225.82|223.62|225.82|223.62|0
1641408590000|2022-01-05 18:49:50|225.7|223.5|225.58|223.38|225.7|223.5|225.58|223.38|0
1641408600000|2022-01-05 18:50:00|225.35|223.15|225.47|223.27|225.47|223.27|225.35|223.15|0
1641408610000|2022-01-05 18:50:10|225.11|222.91|225.11|222.91|225.11|222.91|225.11|222.91|0
1641408620000|2022-01-05 18:50:20|225|222.8|225|222.8|225|222.8|224.88|222.68|0
1641408630000|2022-01-05 18:50:30|224.88|222.68|224.88|222.68|225|222.8|224.88|222.68|0
1641408640000|2022-01-05 18:50:40|225|222.8|224.76|222.56|225|222.8|224.76|222.56|0
1641408650000|2022-01-05 18:50:50|225|222.8|224.88|222.68|225|222.8|224.88|222.68|0
1641408660000|2022-01-05 18:51:00|225|222.8|225.11|222.91|225.11|222.91|225|222.8|0
1641408670000|2022-01-05 18:51:10|225.23|223.03|225.11|222.91|225.23|223.03|225.11|222.91|0
1641408680000|2022-01-05 18:51:20|225.23|223.03|225.35|223.15|225.35|223.15|225.23|223.03|0
1641408690000|2022-01-05 18:51:30|225.41|223.21|225.35|223.15|225.41|223.21|225.35|223.15|0
1641408710000|2022-01-05 18:51:50|225.41|223.21|225.46|223.26|225.46|223.26|225.41|223.21|0
1641408720000|2022-01-05 18:52:00|225.58|223.38|225.7|223.5|225.7|223.5|225.58|223.38|0
1641408730000|2022-01-05 18:52:10|225.46|223.26|225.58|223.38|225.58|223.38|225.35|223.15|0
1641408740000|2022-01-05 18:52:20|225.46|223.26|225.35|223.15|225.46|223.26|225.35|223.15|0
1641408750000|2022-01-05 18:52:30|225.23|223.03|225.35|223.15|225.35|223.15|225.23|223.03|0
1641408760000|2022-01-05 18:52:40|225.23|223.03|225.35|223.15|225.35|223.15|225.23|223.03|0
1641408770000|2022-01-05 18:52:50|225.23|223.03|225.35|223.15|225.35|223.15|225.11|222.91|0
1641408780000|2022-01-05 18:53:00|225.29|223.09|225.35|223.15|225.35|223.15|225.29|223.09|0
1641408790000|2022-01-05 18:53:10|225.11|222.91|224.88|222.68|225.23|223.03|224.88|222.68|0
1641408800000|2022-01-05 18:53:20|224.99|222.79|224.88|222.68|224.99|222.79|224.88|222.68|0
1641408810000|2022-01-05 18:53:30|224.99|222.79|224.99|222.79|225.11|222.91|224.99|222.79|0
1641408820000|2022-01-05 18:53:40|225.11|222.91|224.99|222.79|225.11|222.91|224.99|222.79|0
1641408830000|2022-01-05 18:53:50|225.11|222.91|225.11|222.91|225.11|222.91|225.11|222.91|0
1641408840000|2022-01-05 18:54:00|224.99|222.79|224.99|222.79|224.99|222.79|224.99|222.79|0
1641408850000|2022-01-05 18:54:10|224.88|222.68|224.76|222.56|224.88|222.68|224.76|222.56|0
1641408860000|2022-01-05 18:54:20|224.88|222.68|224.99|222.79|224.99|222.79|224.88|222.68|0
1641408870000|2022-01-05 18:54:30|225.11|222.91|225.17|222.97|225.17|222.97|225.11|222.91|0
1641408880000|2022-01-05 18:54:40|225.11|222.91|225.11|222.91|225.11|222.91|225.11|222.91|0
1641408890000|2022-01-05 18:54:50|225.23|223.03|225.11|222.91|225.23|223.03|225.11|222.91|0
1641408900000|2022-01-05 18:55:00|224.99|222.79|224.99|222.79|224.99|222.79|224.99|222.79|0
1641408910000|2022-01-05 18:55:10|225.11|222.91|225.11|222.91|225.11|222.91|225.11|222.91|0
1641408920000|2022-01-05 18:55:20|224.99|222.79|224.99|222.79|224.99|222.79|224.99|222.79|0
1641408930000|2022-01-05 18:55:30|224.88|222.68|224.88|222.68|224.88|222.68|224.88|222.68|0
1641408960000|2022-01-05 18:56:00|224.76|222.56|224.52|222.32|224.76|222.56|224.52|222.32|0
1641408970000|2022-01-05 18:56:10|224.64|222.44|224.52|222.32|224.64|222.44|224.52|222.32|0
1641408990000|2022-01-05 18:56:30|224.64|222.44|224.52|222.32|224.64|222.44|224.52|222.32|0
1641409010000|2022-01-05 18:56:50|224.64|222.44|224.64|222.44|224.64|222.44|224.64|222.44|0
1641409020000|2022-01-05 18:57:00|224.52|222.32|224.52|222.32|224.52|222.32|224.52|222.32|0
1641409040000|2022-01-05 18:57:20|224.64|222.44|224.52|222.32|224.64|222.44|224.52|222.32|0
1641409060000|2022-01-05 18:57:40|224.64|222.44|224.99|222.79|224.99|222.79|224.64|222.44|0
1641409070000|2022-01-05 18:57:50|224.87|222.67|224.87|222.67|224.87|222.67|224.87|222.67|0
1641409080000|2022-01-05 18:58:00|224.99|222.79|225.11|222.91|225.11|222.91|224.99|222.79|0
1641409090000|2022-01-05 18:58:10|225.23|223.03|225.11|222.91|225.23|223.03|225.11|222.91|0
1641409100000|2022-01-05 18:58:20|225.23|223.03|225.11|222.91|225.23|223.03|225.11|222.91|0
1641409110000|2022-01-05 18:58:30|224.99|222.79|224.99|222.79|224.99|222.79|224.99|222.79|0
1641409120000|2022-01-05 18:58:40|225.05|222.85|225.05|222.85|225.05|222.85|225.05|222.85|0
1641409130000|2022-01-05 18:58:50|225.11|222.91|225.34|223.14|225.34|223.14|225.11|222.91|0
1641409140000|2022-01-05 18:59:00|225.46|223.26|225.4|223.2|225.52|223.32|225.4|223.2|0
1641409150000|2022-01-05 18:59:10|225.34|223.14|225.11|222.91|225.34|223.14|225.11|222.91|0
1641409160000|2022-01-05 18:59:20|225.23|223.03|225.4|223.2|225.4|223.2|225.17|222.97|0
1641409170000|2022-01-05 18:59:30|225.46|223.26|225.34|223.14|225.46|223.26|225.34|223.14|0
1641409180000|2022-01-05 18:59:40|225.4|223.2|224.76|222.56|225.46|223.26|224.76|222.56|0
1641409190000|2022-01-05 18:59:50|224.82|222.62|224.76|222.56|224.82|222.62|224.7|222.5|0
1641409200000|2022-01-05 19:00:00|224.82|222.62|224.99|222.79|224.99|222.79|224.82|222.62|0
1641409210000|2022-01-05 19:00:10|224.93|222.73|224.93|222.73|225.05|222.85|224.93|222.73|0
1641409220000|2022-01-05 19:00:20|224.87|222.67|225.64|223.44|225.64|223.44|224.87|222.67|0
1641409230000|2022-01-05 19:00:30|225.46|223.26|225.34|223.14|225.58|223.38|225.34|223.14|0
1641409240000|2022-01-05 19:00:40|225.46|223.26|225.46|223.26|225.46|223.26|225.46|223.26|0
1641409250000|2022-01-05 19:00:50|225.34|223.14|225.34|223.14|225.46|223.26|225.34|223.14|0
1641409260000|2022-01-05 19:01:00|225.58|223.38|225.58|223.38|225.7|223.5|225.58|223.38|0
1641409270000|2022-01-05 19:01:10|225.46|223.26|225.34|223.14|225.58|223.38|225.34|223.14|0
1641409280000|2022-01-05 19:01:20|225.23|223.03|225.29|223.09|225.34|223.14|225.23|223.03|0
1641409290000|2022-01-05 19:01:30|225.23|223.03|225.34|223.14|225.34|223.14|225.22|223.02|0
1641409300000|2022-01-05 19:01:40|225.22|223.02|225.34|223.14|225.34|223.14|225.11|222.91|0
1641409310000|2022-01-05 19:01:50|225.46|223.26|225.22|223.02|225.7|223.5|225.22|223.02|0
1641409320000|2022-01-05 19:02:00|224.29|222.09|223.12|220.92|224.29|222.09|223.12|220.92|0
1641409330000|2022-01-05 19:02:10|222.76|220.56|221.6|219.4|222.76|220.56|221.6|219.4|0
1641409340000|2022-01-05 19:02:20|221.14|218.94|219.86|217.66|221.14|218.94|219.86|217.66|0
1641409350000|2022-01-05 19:02:30|220.21|218.01|221.48|219.28|221.48|219.28|220.21|218.01|0
1641409360000|2022-01-05 19:02:40|221.83|219.63|221.95|219.75|222.3|220.1|221.83|219.63|0
1641409370000|2022-01-05 19:02:50|222.18|219.98|223.06|220.86|223.06|220.86|222.18|219.98|0
1641409380000|2022-01-05 19:03:00|223.11|220.91|224.17|221.97|224.17|221.97|223.11|220.91|0
1641409390000|2022-01-05 19:03:10|224.05|221.85|223.35|221.15|224.05|221.85|223.35|221.15|0
1641409400000|2022-01-05 19:03:20|224.17|221.97|225.69|223.49|225.69|223.49|224.17|221.97|0
1641409410000|2022-01-05 19:03:30|226.52|224.32|226.17|223.97|227.11|224.91|226.17|223.97|0
1641409420000|2022-01-05 19:03:40|225.58|223.38|223.88|221.68|225.58|223.38|223.88|221.68|0
1641409430000|2022-01-05 19:03:50|223.46|221.26|225.46|223.26|225.46|223.26|223.23|221.03|0
1641409440000|2022-01-05 19:04:00|226.35|224.15|225.46|223.26|226.35|224.15|225.46|223.26|0
1641409450000|2022-01-05 19:04:10|224.87|222.67|224.4|222.2|225.11|222.91|224.4|222.2|0
1641409460000|2022-01-05 19:04:20|225.69|223.49|225.69|223.49|225.69|223.49|225.34|223.14|0
1641409470000|2022-01-05 19:04:30|225.46|223.26|225.69|223.49|226.05|223.85|224.99|222.79|0
1641409480000|2022-01-05 19:04:40|225.58|223.38|227.29|225.09|227.29|225.09|225.58|223.38|0
1641409490000|2022-01-05 19:04:50|227.11|224.91|227.47|225.27|227.47|225.27|226.99|224.79|0
1641409500000|2022-01-05 19:05:00|227.11|224.91|226.99|224.79|227.23|225.03|226.64|224.44|0
1641409510000|2022-01-05 19:05:10|227.23|225.03|227.23|225.03|227.53|225.33|227.23|225.03|0
1641409520000|2022-01-05 19:05:20|228.65|226.45|228.3|226.1|228.77|226.57|228.3|226.1|0
1641409530000|2022-01-05 19:05:30|228|225.8|228.53|226.33|228.53|226.33|227.94|225.74|0
1641409540000|2022-01-05 19:05:40|229.13|226.93|230.32|228.12|230.32|228.12|229.13|226.93|0
1641409550000|2022-01-05 19:05:50|230.2|228|229.01|226.81|230.2|228|229.01|226.81|0
1641409560000|2022-01-05 19:06:00|229.25|227.05|228.29|226.09|229.25|227.05|228.18|225.98|0
1641409570000|2022-01-05 19:06:10|229.13|226.93|228.41|226.21|229.13|226.93|228.41|226.21|0
1641409580000|2022-01-05 19:06:20|227.46|225.26|227.23|225.03|227.46|225.26|226.52|224.32|0
1641409590000|2022-01-05 19:06:30|227.7|225.5|228.04|225.84|228.75|226.55|226.11|223.91|0
1641409600000|2022-01-05 19:06:40|228.99|226.79|229.59|227.39|229.59|227.39|228.99|226.79|0
1641409610000|2022-01-05 19:06:50|229.23|227.03|229.59|227.39|229.59|227.39|228.99|226.79|0
1641409620000|2022-01-05 19:07:00|229.53|227.33|228.99|226.79|229.53|227.33|228.58|226.38|0
1641409630000|2022-01-05 19:07:10|229.59|227.39|229.7|227.5|230.3|228.1|229.59|227.39|0
1641409640000|2022-01-05 19:07:20|230.06|227.86|230.18|227.98|230.18|227.98|229.47|227.27|0
1641409650000|2022-01-05 19:07:30|230.42|228.22|230.3|228.1|230.42|228.22|229.94|227.74|0
1641409660000|2022-01-05 19:07:40|230.06|227.86|229.11|226.91|230.06|227.86|229.11|226.91|0
1641409670000|2022-01-05 19:07:50|228.87|226.67|229.94|227.74|229.94|227.74|228.87|226.67|0
1641409680000|2022-01-05 19:08:00|230.18|227.98|229.7|227.5|230.18|227.98|229.58|227.38|0
1641409690000|2022-01-05 19:08:10|229.58|227.38|229.47|227.27|229.58|227.38|229.23|227.03|0
1641409700000|2022-01-05 19:08:20|229.35|227.15|228.4|226.2|229.35|227.15|228.4|226.2|0
1641409710000|2022-01-05 19:08:30|228.16|225.96|228.16|225.96|228.64|226.44|228.16|225.96|0
1641409720000|2022-01-05 19:08:40|227.57|225.37|228.04|225.84|228.04|225.84|227.57|225.37|0
1641409730000|2022-01-05 19:08:50|228.4|226.2|228.28|226.08|228.52|226.32|228.28|226.08|0
1641409740000|2022-01-05 19:09:00|228.04|225.84|227.87|225.67|228.1|225.9|227.69|225.49|0
1641409750000|2022-01-05 19:09:10|228.04|225.84|228.99|226.79|228.99|226.79|228.04|225.84|0
1641409760000|2022-01-05 19:09:20|229.82|227.62|230.18|227.98|230.66|228.46|229.82|227.62|0
1641409770000|2022-01-05 19:09:30|229.58|227.38|230.06|227.86|230.12|227.92|229.58|227.38|0
1641409780000|2022-01-05 19:09:40|230.42|228.22|231.13|228.93|231.13|228.93|230.42|228.22|0
1641409790000|2022-01-05 19:09:50|231.01|228.81|231.37|229.17|231.73|229.53|231.01|228.81|0
1641409800000|2022-01-05 19:10:00|231.25|229.05|231.25|229.05|231.61|229.41|231.25|229.05|0
1641409810000|2022-01-05 19:10:10|231.13|228.93|231.73|229.53|231.73|229.53|231.13|228.93|0
1641409820000|2022-01-05 19:10:20|231.25|229.05|231.49|229.29|231.49|229.29|231.25|229.05|0
1641409830000|2022-01-05 19:10:30|232.09|229.89|231.73|229.53|232.09|229.89|231.61|229.41|0
1641409840000|2022-01-05 19:10:40|231.85|229.65|231.97|229.77|232.09|229.89|231.85|229.65|0
1641409850000|2022-01-05 19:10:50|231.85|229.65|231.97|229.77|232.21|230.01|231.85|229.65|0
1641409860000|2022-01-05 19:11:00|232.21|230.01|231.43|229.23|232.21|230.01|231.43|229.23|0
1641409870000|2022-01-05 19:11:10|231.49|229.29|232.93|230.73|232.93|230.73|231.49|229.29|0
1641409880000|2022-01-05 19:11:20|232.69|230.49|232.93|230.73|232.93|230.73|232.57|230.37|0
1641409890000|2022-01-05 19:11:30|233.05|230.85|232.81|230.61|233.05|230.85|232.81|230.61|0
1641409900000|2022-01-05 19:11:40|232.69|230.49|232.63|230.43|232.69|230.49|232.63|230.43|0
1641409910000|2022-01-05 19:11:50|232.57|230.37|233.17|230.97|233.29|231.09|232.57|230.37|0
1641409920000|2022-01-05 19:12:00|233.41|231.21|232.93|230.73|233.41|231.21|232.93|230.73|0
1641409930000|2022-01-05 19:12:10|233.17|230.97|233.17|230.97|233.17|230.97|233.05|230.85|0
1641409940000|2022-01-05 19:12:20|233.05|230.85|233.17|230.97|233.17|230.97|233.05|230.85|0
1641409950000|2022-01-05 19:12:30|233.29|231.09|233.35|231.15|233.35|231.15|233.17|230.97|0
1641409960000|2022-01-05 19:12:40|234.37|232.17|234.49|232.29|234.49|232.29|234.25|232.05|0
1641409970000|2022-01-05 19:12:50|234.61|232.41|234.49|232.29|234.85|232.65|234.49|232.29|0
1641409980000|2022-01-05 19:13:00|234.61|232.41|234.85|232.65|234.85|232.65|234.61|232.41|0
1641409990000|2022-01-05 19:13:10|234.61|232.41|234.85|232.65|234.85|232.65|234.61|232.41|0
1641410000000|2022-01-05 19:13:20|234.97|232.77|234.97|232.77|235.21|233.01|234.85|232.65|0
1641410010000|2022-01-05 19:13:30|234.85|232.65|235.34|233.14|235.34|233.14|234.85|232.65|0
1641410020000|2022-01-05 19:13:40|235.82|233.62|235.94|233.74|235.94|233.74|235.82|233.62|0
1641410030000|2022-01-05 19:13:50|236.3|234.1|236.06|233.86|236.43|234.23|236.06|233.86|0
1641410040000|2022-01-05 19:14:00|236.43|234.23|236.55|234.35|236.55|234.35|236.06|233.86|0
1641410050000|2022-01-05 19:14:10|236.3|234.1|236.43|234.23|236.61|234.41|236.3|234.1|0
1641410060000|2022-01-05 19:14:20|236.18|233.98|236.3|234.1|236.3|234.1|236.18|233.98|0
1641410070000|2022-01-05 19:14:30|236.55|234.35|235.21|233.01|236.55|234.35|235.21|233.01|0
1641410080000|2022-01-05 19:14:40|235.46|233.26|235.21|233.01|235.82|233.62|235.21|233.01|0
1641410090000|2022-01-05 19:14:50|234.97|232.77|234.97|232.77|234.97|232.77|234.73|232.53|0
1641410100000|2022-01-05 19:15:00|235.09|232.89|235.09|232.89|235.21|233.01|235.09|232.89|0
1641410110000|2022-01-05 19:15:10|235.33|233.13|235.33|233.13|235.33|233.13|235.21|233.01|0
1641410120000|2022-01-05 19:15:20|235.58|233.38|235.46|233.26|235.58|233.38|235.33|233.13|0
1641410130000|2022-01-05 19:15:30|235.33|233.13|234.85|232.65|235.33|233.13|234.85|232.65|0
1641410140000|2022-01-05 19:15:40|235.09|232.89|234.13|231.93|235.09|232.89|234.13|231.93|0
1641410150000|2022-01-05 19:15:50|234.25|232.05|234.01|231.81|234.25|232.05|234.01|231.81|0
1641410160000|2022-01-05 19:16:00|233.89|231.69|232.81|230.61|233.89|231.69|232.81|230.61|0
1641410170000|2022-01-05 19:16:10|233.11|230.91|233.29|231.09|233.53|231.33|233.11|230.91|0
1641410180000|2022-01-05 19:16:20|233.53|231.33|234.01|231.81|234.01|231.81|233.41|231.21|0
1641410190000|2022-01-05 19:16:30|233.77|231.57|234.01|231.81|234.01|231.81|233.65|231.45|0
1641410200000|2022-01-05 19:16:40|234.85|232.65|234.97|232.77|234.97|232.77|234.85|232.65|0
1641410210000|2022-01-05 19:16:50|235.33|233.13|235.33|233.13|235.58|233.38|235.33|233.13|0
1641410220000|2022-01-05 19:17:00|235.58|233.38|235.94|233.74|235.94|233.74|235.58|233.38|0
1641410230000|2022-01-05 19:17:10|235.82|233.62|235.7|233.5|235.82|233.62|235.7|233.5|0
1641410240000|2022-01-05 19:17:20|235.82|233.62|235.33|233.13|235.82|233.62|235.21|233.01|0
1641410250000|2022-01-05 19:17:30|235.45|233.25|235.33|233.13|235.45|233.25|235.33|233.13|0
1641410260000|2022-01-05 19:17:40|234.85|232.65|234.97|232.77|234.97|232.77|234.49|232.29|0
1641410270000|2022-01-05 19:17:50|234.73|232.53|234.49|232.29|235.09|232.89|234.49|232.29|0
1641410280000|2022-01-05 19:18:00|234.61|232.41|235.33|233.13|235.33|233.13|234.61|232.41|0
1641410290000|2022-01-05 19:18:10|235.21|233.01|235.21|233.01|235.33|233.13|235.09|232.89|0
1641410300000|2022-01-05 19:18:20|235.33|233.13|235.7|233.5|235.7|233.5|235.33|233.13|0
1641410310000|2022-01-05 19:18:30|235.82|233.62|236.18|233.98|236.18|233.98|235.82|233.62|0
1641410320000|2022-01-05 19:18:40|236.3|234.1|236.42|234.22|236.42|234.22|236.3|234.1|0
1641410330000|2022-01-05 19:18:50|236.54|234.34|237.27|235.07|237.27|235.07|236.54|234.34|0
1641410340000|2022-01-05 19:19:00|237.15|234.95|236.79|234.59|237.15|234.95|236.54|234.34|0
1641410350000|2022-01-05 19:19:10|236.67|234.47|236.91|234.71|236.91|234.71|236.67|234.47|0
1641410360000|2022-01-05 19:19:20|236.67|234.47|236.18|233.98|236.67|234.47|236.18|233.98|0
1641410370000|2022-01-05 19:19:30|236.3|234.1|236.18|233.98|236.42|234.22|236.18|233.98|0
1641410380000|2022-01-05 19:19:40|236.67|234.47|234.18|231.98|236.91|234.71|234.18|231.98|0
1641410390000|2022-01-05 19:19:50|238.09|235.89|237.85|235.65|238.09|235.89|237.79|235.59|0
1641410400000|2022-01-05 19:20:00|237.97|235.77|237.97|235.77|237.97|235.77|237.85|235.65|0
1641410410000|2022-01-05 19:20:10|237.85|235.65|237.72|235.52|237.85|235.65|237.6|235.4|0
1641410420000|2022-01-05 19:20:20|237.48|235.28|237|234.8|237.48|235.28|237|234.8|0
1641410430000|2022-01-05 19:20:30|237.36|235.16|237|234.8|237.36|235.16|236.88|234.68|0
1641410440000|2022-01-05 19:20:40|236.88|234.68|235.91|233.71|236.88|234.68|235.91|233.71|0
1641410450000|2022-01-05 19:20:50|236.15|233.95|236.04|233.84|236.28|234.08|236.04|233.84|0
1641410460000|2022-01-05 19:21:00|235.86|233.66|236.28|234.08|236.28|234.08|235.86|233.66|0
1641410470000|2022-01-05 19:21:10|236.04|233.84|236.76|234.56|236.76|234.56|236.04|233.84|0
1641410480000|2022-01-05 19:21:20|236.64|234.44|236.76|234.56|236.76|234.56|236.64|234.44|0
1641410490000|2022-01-05 19:21:30|236.88|234.68|237|234.8|237|234.8|236.88|234.68|0
1641410500000|2022-01-05 19:21:40|236.88|234.68|237|234.8|237|234.8|236.88|234.68|0
1641410510000|2022-01-05 19:21:50|236.88|234.68|237.61|235.41|237.61|235.41|236.88|234.68|0
1641410520000|2022-01-05 19:22:00|237.49|235.29|237.25|235.05|237.49|235.29|237.25|235.05|0
1641410530000|2022-01-05 19:22:10|236.76|234.56|237|234.8|237|234.8|236.76|234.56|0
1641410540000|2022-01-05 19:22:20|237.25|235.05|237.73|235.53|237.73|235.53|237.25|235.05|0
1641410550000|2022-01-05 19:22:30|237.61|235.41|237.85|235.65|237.85|235.65|237.61|235.41|0
1641410560000|2022-01-05 19:22:40|238.34|236.14|237.97|235.77|238.34|236.14|237.97|235.77|0
1641410570000|2022-01-05 19:22:50|238.1|235.9|237.85|235.65|238.22|236.02|237.85|235.65|0
1641410580000|2022-01-05 19:23:00|237.73|235.53|237.85|235.65|237.97|235.77|237.73|235.53|0
1641410590000|2022-01-05 19:23:10|238.1|235.9|238.46|236.26|238.46|236.26|238.1|235.9|0
1641410600000|2022-01-05 19:23:20|238.58|236.38|238.46|236.26|238.58|236.38|238.34|236.14|0
1641410610000|2022-01-05 19:23:30|238.58|236.38|238.7|236.5|238.7|236.5|238.58|236.38|0
1641410620000|2022-01-05 19:23:40|238.58|236.38|238.46|236.26|238.7|236.5|238.46|236.26|0
1641410630000|2022-01-05 19:23:50|238.4|236.2|238.46|236.26|238.58|236.38|238.4|236.2|0
1641410640000|2022-01-05 19:24:00|238.22|236.02|237.97|235.77|238.22|236.02|237.97|235.77|0
1641410650000|2022-01-05 19:24:10|237.73|235.53|237.24|235.04|237.73|235.53|237.24|235.04|0
1641410660000|2022-01-05 19:24:20|237.49|235.29|238.09|235.89|238.09|235.89|237.49|235.29|0
1641410670000|2022-01-05 19:24:30|237.97|235.77|237.61|235.41|237.97|235.77|237.61|235.41|0
1641410680000|2022-01-05 19:24:40|237.37|235.17|237.24|235.04|237.49|235.29|237.24|235.04|0
1641410690000|2022-01-05 19:24:50|237.73|235.53|237.61|235.41|237.73|235.53|237.61|235.41|0
1641410700000|2022-01-05 19:25:00|237.37|235.17|238.22|236.02|238.22|236.02|237.37|235.17|0
1641410710000|2022-01-05 19:25:10|238.09|235.89|237.85|235.65|238.09|235.89|237.73|235.53|0
1641410720000|2022-01-05 19:25:20|237.73|235.53|237.61|235.41|237.85|235.65|237.61|235.41|0
1641410730000|2022-01-05 19:25:30|238.09|235.89|238.22|236.02|238.22|236.02|237.97|235.77|0
1641410740000|2022-01-05 19:25:40|238.16|235.96|237.97|235.77|238.22|236.02|237.97|235.77|0
1641410750000|2022-01-05 19:25:50|238.09|235.89|237.97|235.77|238.22|236.02|237.97|235.77|0
1641410760000|2022-01-05 19:26:00|238.22|236.02|237.85|235.65|238.22|236.02|237.73|235.53|0
1641410770000|2022-01-05 19:26:10|237.97|235.77|238.09|235.89|238.34|236.14|237.97|235.77|0
1641410780000|2022-01-05 19:26:20|238.34|236.14|238.46|236.26|238.46|236.26|238.34|236.14|0
1641410790000|2022-01-05 19:26:30|238.34|236.14|238.34|236.14|238.46|236.26|238.34|236.14|0
1641410800000|2022-01-05 19:26:40|237.49|235.29|237.24|235.04|237.49|235.29|237.12|234.92|0
1641410810000|2022-01-05 19:26:50|237|234.8|236.76|234.56|237.24|235.04|236.76|234.56|0
1641410820000|2022-01-05 19:27:00|237|234.8|236.15|233.95|237|234.8|236.15|233.95|0
1641410830000|2022-01-05 19:27:10|236.28|234.08|236.64|234.44|236.64|234.44|236.28|234.08|0
1641410840000|2022-01-05 19:27:20|236.52|234.32|236.03|233.83|236.76|234.56|236.03|233.83|0
1641410850000|2022-01-05 19:27:30|235.79|233.59|235.61|233.41|235.79|233.59|235.55|233.35|0
1641410860000|2022-01-05 19:27:40|235.67|233.47|235.43|233.23|235.67|233.47|235.43|233.23|0
1641410870000|2022-01-05 19:27:50|235.67|233.47|235.43|233.23|235.67|233.47|235.43|233.23|0
1641410880000|2022-01-05 19:28:00|236.76|234.56|236.15|233.95|236.76|234.56|236.15|233.95|0
1641410890000|2022-01-05 19:28:10|236.27|234.07|235.31|233.11|236.27|234.07|235.31|233.11|0
1641410900000|2022-01-05 19:28:20|237.06|234.86|236.64|234.44|237.06|234.86|236.64|234.44|0
1641410910000|2022-01-05 19:28:30|236.76|234.56|236.88|234.68|236.88|234.68|236.64|234.44|0
1641410920000|2022-01-05 19:28:40|237|234.8|237.73|235.53|237.73|235.53|236.76|234.56|0
1641410930000|2022-01-05 19:28:50|237.97|235.77|238.7|236.5|238.7|236.5|237.97|235.77|0
1641410940000|2022-01-05 19:29:00|238.58|236.38|238.7|236.5|239.07|236.87|238.58|236.38|0
1641410950000|2022-01-05 19:29:10|238.82|236.62|238.21|236.01|238.82|236.62|238.21|236.01|0
1641410960000|2022-01-05 19:29:20|238.09|235.89|237.48|235.28|238.09|235.89|237.48|235.28|0
1641410970000|2022-01-05 19:29:30|237|234.8|237.85|235.65|237.85|235.65|237|234.8|0
1641410980000|2022-01-05 19:29:40|237.97|235.77|237.97|235.77|238.09|235.89|237.97|235.77|0
1641410990000|2022-01-05 19:29:50|237.85|235.65|238.46|236.26|238.46|236.26|237.85|235.65|0
1641411000000|2022-01-05 19:30:00|238.21|236.01|237.48|235.28|238.21|236.01|237.48|235.28|0
1641411010000|2022-01-05 19:30:10|237.24|235.04|237|234.8|237.36|235.16|237|234.8|0
1641411020000|2022-01-05 19:30:20|237.12|234.92|237|234.8|237.31|235.11|237|234.8|0
1641411030000|2022-01-05 19:30:30|236.88|234.68|236.88|234.68|236.88|234.68|236.76|234.56|0
1641411040000|2022-01-05 19:30:40|236.52|234.32|236.39|234.19|236.52|234.32|236.27|234.07|0
1641411050000|2022-01-05 19:30:50|236.15|233.95|236.39|234.19|236.39|234.19|236.15|233.95|0
1641411060000|2022-01-05 19:31:00|236.76|234.56|236.64|234.44|236.76|234.56|236.64|234.44|0
1641411070000|2022-01-05 19:31:10|237.61|235.41|237.85|235.65|237.97|235.77|237.61|235.41|0
1641411080000|2022-01-05 19:31:20|237.36|235.16|237.36|235.16|237.48|235.28|237.36|235.16|0
1641411090000|2022-01-05 19:31:30|237.48|235.28|237.12|234.92|237.48|235.28|237.12|234.92|0
1641411100000|2022-01-05 19:31:40|237|234.8|237.36|235.16|237.36|235.16|237|234.8|0
1641411110000|2022-01-05 19:31:50|237.48|235.28|237.36|235.16|237.73|235.53|237.36|235.16|0
1641411120000|2022-01-05 19:32:00|237.48|235.28|238.09|235.89|238.21|236.01|237.48|235.28|0
1641411130000|2022-01-05 19:32:10|237.97|235.77|237.79|235.59|238.09|235.89|237.79|235.59|0
1641411140000|2022-01-05 19:32:20|237.97|235.77|237.73|235.53|237.97|235.77|237.73|235.53|0
1641411150000|2022-01-05 19:32:30|237.85|235.65|238.09|235.89|238.09|235.89|237.73|235.53|0
1641411160000|2022-01-05 19:32:40|238.33|236.13|238.21|236.01|238.33|236.13|238.21|236.01|0
1641411170000|2022-01-05 19:32:50|238.82|236.62|238.82|236.62|238.82|236.62|238.7|236.5|0
1641411180000|2022-01-05 19:33:00|238.7|236.5|238.21|236.01|238.7|236.5|238.21|236.01|0
1641411190000|2022-01-05 19:33:10|238.09|235.89|238.52|236.32|238.58|236.38|238.09|235.89|0
1641411200000|2022-01-05 19:33:20|238.58|236.38|238.82|236.62|239.06|236.86|238.58|236.38|0
1641411210000|2022-01-05 19:33:30|238.94|236.74|239.06|236.86|239.19|236.99|238.94|236.74|0
1641411220000|2022-01-05 19:33:40|239.19|236.99|240.28|238.08|240.41|238.21|239.19|236.99|0
1641411230000|2022-01-05 19:33:50|240.41|238.21|240.84|238.64|240.84|238.64|240.41|238.21|0
1641411240000|2022-01-05 19:34:00|240.77|238.57|241.02|238.82|241.02|238.82|240.65|238.45|0
1641411250000|2022-01-05 19:34:10|240.65|238.45|240.77|238.57|240.77|238.57|240.65|238.45|0
1641411260000|2022-01-05 19:34:20|240.65|238.45|240.77|238.57|240.77|238.57|240.65|238.45|0
1641411270000|2022-01-05 19:34:30|240.9|238.7|241.26|239.06|241.26|239.06|240.9|238.7|0
1641411280000|2022-01-05 19:34:40|241.39|239.19|242|239.8|242|239.8|241.39|239.19|0
1641411290000|2022-01-05 19:34:50|242.25|240.05|242.37|240.17|242.49|240.29|242.25|240.05|0
1641411300000|2022-01-05 19:35:00|242.25|240.05|242.25|240.05|242.49|240.29|242.25|240.05|0
1641411310000|2022-01-05 19:35:10|242.49|240.29|242.37|240.17|242.49|240.29|242.37|240.17|0
1641411320000|2022-01-05 19:35:20|242.49|240.29|242.62|240.42|242.62|240.42|242.49|240.29|0
1641411330000|2022-01-05 19:35:30|242.74|240.54|242.98|240.78|242.98|240.78|242.62|240.42|0
1641411340000|2022-01-05 19:35:40|242.12|239.92|241.88|239.68|242.12|239.92|241.88|239.68|0
1641411350000|2022-01-05 19:35:50|242|239.8|242.74|240.54|242.74|240.54|242|239.8|0
1641411360000|2022-01-05 19:36:00|242.61|240.41|243.5|241.3|243.75|241.55|242.61|240.41|0
1641411370000|2022-01-05 19:36:10|243.38|241.18|243.14|240.94|243.38|241.18|243.14|240.94|0
1641411380000|2022-01-05 19:36:20|243.31|241.11|243.43|241.23|243.43|241.23|243.31|241.11|0
1641411390000|2022-01-05 19:36:30|243.31|241.11|243.06|240.86|243.37|241.17|243.06|240.86|0
1641411400000|2022-01-05 19:36:40|242.94|240.74|242.08|239.88|242.94|240.74|242.08|239.88|0
1641411410000|2022-01-05 19:36:50|241.96|239.76|242.32|240.12|242.32|240.12|241.96|239.76|0
1641411420000|2022-01-05 19:37:00|242.45|240.25|242.2|240|242.57|240.37|242.2|240|0
1641411430000|2022-01-05 19:37:10|242.32|240.12|242.2|240|242.57|240.37|242.2|240|0
1641411440000|2022-01-05 19:37:20|242.45|240.25|242.45|240.25|242.45|240.25|242.08|239.88|0
1641411450000|2022-01-05 19:37:30|242.51|240.31|242.69|240.49|242.69|240.49|242.45|240.25|0
1641411460000|2022-01-05 19:37:40|242.57|240.37|242.94|240.74|242.94|240.74|242.57|240.37|0
1641411470000|2022-01-05 19:37:50|242.81|240.61|242.69|240.49|242.81|240.61|242.69|240.49|0
1641411480000|2022-01-05 19:38:00|242.45|240.25|242.32|240.12|242.45|240.25|242.32|240.12|0
1641411490000|2022-01-05 19:38:10|242.45|240.25|242.69|240.49|242.88|240.68|242.45|240.25|0
1641411500000|2022-01-05 19:38:20|241.43|239.23|241.92|239.72|241.92|239.72|241.43|239.23|0
1641411510000|2022-01-05 19:38:30|241.99|239.79|241.8|239.6|241.99|239.79|241.8|239.6|0
1641411520000|2022-01-05 19:38:40|241.92|239.72|242.05|239.85|242.05|239.85|241.92|239.72|0
1641411530000|2022-01-05 19:38:50|242.17|239.97|243.03|240.83|243.03|240.83|242.17|239.97|0
1641411540000|2022-01-05 19:39:00|243.52|241.32|243.77|241.57|243.77|241.57|243.52|241.32|0
1641411550000|2022-01-05 19:39:10|244.39|242.19|244.51|242.31|244.51|242.31|244.39|242.19|0
1641411560000|2022-01-05 19:39:20|244.39|242.19|244.39|242.19|244.39|242.19|244.27|242.07|0
1641411570000|2022-01-05 19:39:30|244.14|241.94|244.64|242.44|244.64|242.44|244.02|241.82|0
1641411580000|2022-01-05 19:39:40|244.27|242.07|244.02|241.82|244.27|242.07|243.89|241.69|0
1641411590000|2022-01-05 19:39:50|244.27|242.07|243.52|241.32|244.27|242.07|243.52|241.32|0
1641411600000|2022-01-05 19:40:00|243.4|241.2|244.14|241.94|244.14|241.94|243.4|241.2|0
1641411610000|2022-01-05 19:40:10|244.02|241.82|244.39|242.19|244.39|242.19|244.02|241.82|0
1641411620000|2022-01-05 19:40:20|244.64|242.44|245.01|242.81|245.13|242.93|244.64|242.44|0
1641411630000|2022-01-05 19:40:30|244.51|242.31|244.88|242.68|244.88|242.68|244.51|242.31|0
1641411640000|2022-01-05 19:40:40|244.76|242.56|245.38|243.18|245.38|243.18|244.76|242.56|0
1641411650000|2022-01-05 19:40:50|245.26|243.06|245.38|243.18|245.5|243.3|245.26|243.06|0
1641411660000|2022-01-05 19:41:00|245.5|243.3|245.63|243.43|245.63|243.43|245.5|243.3|0
1641411670000|2022-01-05 19:41:10|245.75|243.55|246|243.8|246.13|243.93|245.75|243.55|0
1641411680000|2022-01-05 19:41:20|246.25|244.05|245.75|243.55|246.25|244.05|245.75|243.55|0
1641411690000|2022-01-05 19:41:30|245.88|243.68|245.75|243.55|245.88|243.68|245.63|243.43|0
1641411700000|2022-01-05 19:41:40|245.88|243.68|245.63|243.43|246|243.8|245.63|243.43|0
1641411710000|2022-01-05 19:41:50|245.75|243.55|245.5|243.3|245.88|243.68|245.5|243.3|0
1641411720000|2022-01-05 19:42:00|245.63|243.43|245.63|243.43|245.63|243.43|245.01|242.81|0
1641411730000|2022-01-05 19:42:10|245.75|243.55|245.5|243.3|245.75|243.55|245.26|243.06|0
1641411740000|2022-01-05 19:42:20|245.75|243.55|245.63|243.43|245.75|243.55|245.63|243.43|0
1641411750000|2022-01-05 19:42:30|245.75|243.55|245.94|243.74|245.94|243.74|245.75|243.55|0
1641411760000|2022-01-05 19:42:40|246|243.8|246.37|244.17|246.37|244.17|246|243.8|0
1641411770000|2022-01-05 19:42:50|246.5|244.3|246.75|244.55|246.87|244.67|246.5|244.3|0
1641411780000|2022-01-05 19:43:00|246.87|244.67|247.5|245.3|247.5|245.3|246.87|244.67|0
1641411790000|2022-01-05 19:43:10|247.62|245.42|247.87|245.67|247.87|245.67|247.62|245.42|0
1641411800000|2022-01-05 19:43:20|247.69|245.49|247.87|245.67|247.87|245.67|247.69|245.49|0
1641411810000|2022-01-05 19:43:30|247.75|245.55|247.62|245.42|247.87|245.67|247.62|245.42|0
1641411820000|2022-01-05 19:43:40|247.5|245.3|247|244.8|247.62|245.42|247|244.8|0
1641411830000|2022-01-05 19:43:50|247.25|245.05|247.06|244.86|247.25|245.05|246.75|244.55|0
1641411840000|2022-01-05 19:44:00|247|244.8|246.87|244.67|247|244.8|246.5|244.3|0
1641411850000|2022-01-05 19:44:10|247.37|245.17|247.12|244.92|247.37|245.17|247.12|244.92|0
1641411860000|2022-01-05 19:44:20|247.25|245.05|247.37|245.17|247.37|245.17|247.25|245.05|0
1641411870000|2022-01-05 19:44:30|247.62|245.42|247.25|245.05|247.62|245.42|247.25|245.05|0
1641411880000|2022-01-05 19:44:40|247.5|245.3|248|245.8|248|245.8|247.5|245.3|0
1641411890000|2022-01-05 19:44:50|248.12|245.92|248.37|246.17|248.37|246.17|248.12|245.92|0
1641411900000|2022-01-05 19:45:00|248.25|246.05|248.12|245.92|248.25|246.05|248|245.8|0
1641411910000|2022-01-05 19:45:10|248|245.8|248|245.8|248.12|245.92|248|245.8|0
1641411920000|2022-01-05 19:45:20|248.12|245.92|247.62|245.42|248.25|246.05|247.62|245.42|0
1641411930000|2022-01-05 19:45:30|247.74|245.54|247.49|245.29|247.87|245.67|247.49|245.29|0
1641411940000|2022-01-05 19:45:40|247.74|245.54|247.74|245.54|247.74|245.54|247.62|245.42|0
1641411950000|2022-01-05 19:45:50|247.87|245.67|248.12|245.92|248.37|246.17|247.87|245.67|0
1641411960000|2022-01-05 19:46:00|248.24|246.04|248.5|246.3|248.5|246.3|248.24|246.04|0
1641411970000|2022-01-05 19:46:10|248.37|246.17|248.37|246.17|248.37|246.17|247.99|245.79|0
1641411980000|2022-01-05 19:46:20|248.24|246.04|248.87|246.67|248.87|246.67|248.24|246.04|0
1641411990000|2022-01-05 19:46:30|248.75|246.55|248.75|246.55|248.87|246.67|248.75|246.55|0
1641412000000|2022-01-05 19:46:40|248.87|246.67|247.87|245.67|248.87|246.67|247.87|245.67|0
1641412010000|2022-01-05 19:46:50|248.12|245.92|248.24|246.04|248.24|246.04|247.99|245.79|0
1641412020000|2022-01-05 19:47:00|248.49|246.29|248.87|246.67|249.12|246.92|248.49|246.29|0
1641412030000|2022-01-05 19:47:10|248.37|246.17|247.99|245.79|248.37|246.17|247.87|245.67|0
1641412040000|2022-01-05 19:47:20|247.37|245.17|247.18|244.98|247.37|245.17|246.75|244.55|0
1641412050000|2022-01-05 19:47:30|247.24|245.04|247.62|245.42|247.74|245.54|247.24|245.04|0
1641412060000|2022-01-05 19:47:40|247.49|245.29|247.56|245.36|247.62|245.42|247.49|245.29|0
1641412070000|2022-01-05 19:47:50|247.74|245.54|246.75|244.55|247.74|245.54|246.75|244.55|0
1641412080000|2022-01-05 19:48:00|247.12|244.92|247.87|245.67|247.87|245.67|246.99|244.79|0
1641412090000|2022-01-05 19:48:10|247.62|245.42|247.49|245.29|247.99|245.79|247.49|245.29|0
1641412100000|2022-01-05 19:48:20|247.37|245.17|247.24|245.04|247.37|245.17|247.24|245.04|0
1641412110000|2022-01-05 19:48:30|246.99|244.79|247.49|245.29|247.49|245.29|246.99|244.79|0
1641412120000|2022-01-05 19:48:40|247.74|245.54|247.37|245.17|247.74|245.54|247.37|245.17|0
1641412130000|2022-01-05 19:48:50|247.24|245.04|246.99|244.79|247.24|245.04|246.99|244.79|0
1641412140000|2022-01-05 19:49:00|247.12|244.92|246.87|244.67|247.49|245.29|246.87|244.67|0
1641412150000|2022-01-05 19:49:10|246.99|244.79|246.62|244.42|246.99|244.79|246.62|244.42|0
1641412160000|2022-01-05 19:49:20|246.25|244.05|246.25|244.05|246.5|244.3|246.25|244.05|0
1641412170000|2022-01-05 19:49:30|246.12|243.92|246.06|243.86|246.12|243.92|245.87|243.67|0
1641412180000|2022-01-05 19:49:40|246.12|243.92|246.25|244.05|246.25|244.05|246.12|243.92|0
1641412190000|2022-01-05 19:49:50|245.5|243.3|245.62|243.42|245.87|243.67|245.5|243.3|0
1641412200000|2022-01-05 19:50:00|245.5|243.3|244.88|242.68|245.81|243.61|244.88|242.68|0
1641412210000|2022-01-05 19:50:10|245.38|243.18|245.62|243.42|245.75|243.55|245.38|243.18|0
1641412220000|2022-01-05 19:50:20|245.56|243.36|245.75|243.55|245.75|243.55|245.56|243.36|0
1641412230000|2022-01-05 19:50:30|245.25|243.05|245.25|243.05|245.5|243.3|245.25|243.05|0
1641412240000|2022-01-05 19:50:40|245|242.8|245.13|242.93|245.19|242.99|245|242.8|0
1641412250000|2022-01-05 19:50:50|244.88|242.68|244.88|242.68|244.88|242.68|244.76|242.56|0
1641412260000|2022-01-05 19:51:00|245|242.8|245|242.8|245.13|242.93|245|242.8|0
1641412270000|2022-01-05 19:51:10|244.88|242.68|244.26|242.06|245|242.8|244.26|242.06|0
1641412280000|2022-01-05 19:51:20|244.14|241.94|244.63|242.43|244.63|242.43|244.01|241.81|0
1641412290000|2022-01-05 19:51:30|244.76|242.56|242.24|240.04|244.88|242.68|242.24|240.04|0
1641412300000|2022-01-05 19:51:40|242.36|240.16|242.49|240.29|242.61|240.41|242.36|240.16|0
1641412310000|2022-01-05 19:51:50|242.36|240.16|241.99|239.79|242.36|240.16|241.99|239.79|0
1641412320000|2022-01-05 19:52:00|241.62|239.42|241.62|239.42|241.74|239.54|241.62|239.42|0
1641412330000|2022-01-05 19:52:10|243.5|241.3|243.13|240.93|243.5|241.3|243.13|240.93|0
1641412340000|2022-01-05 19:52:20|242.75|240.55|243.13|240.93|243.13|240.93|242.75|240.55|0
1641412350000|2022-01-05 19:52:30|243.37|241.17|243.13|240.93|243.37|241.17|243.13|240.93|0
1641412360000|2022-01-05 19:52:40|243.25|241.05|243|240.8|243.37|241.17|243|240.8|0
1641412370000|2022-01-05 19:52:50|242.88|240.68|243.5|241.3|243.5|241.3|242.88|240.68|0
1641412380000|2022-01-05 19:53:00|243.25|241.05|243.62|241.42|243.62|241.42|243.25|241.05|0
1641412390000|2022-01-05 19:53:10|244.37|242.17|245.24|243.04|245.24|243.04|244.37|242.17|0
1641412400000|2022-01-05 19:53:20|245.11|242.91|245.11|242.91|245.24|243.04|245.11|242.91|0
1641412410000|2022-01-05 19:53:30|244.86|242.66|245.61|243.41|245.61|243.41|244.86|242.66|0
1641412420000|2022-01-05 19:53:40|245.49|243.29|245.86|243.66|245.99|243.79|245.49|243.29|0
1641412430000|2022-01-05 19:53:50|245.49|243.29|245.86|243.66|245.86|243.66|245.49|243.29|0
1641412440000|2022-01-05 19:54:00|245.74|243.54|245.49|243.29|246.11|243.91|245.49|243.29|0
1641412450000|2022-01-05 19:54:10|245.11|242.91|245.61|243.41|245.61|243.41|244.99|242.79|0
1641412460000|2022-01-05 19:54:20|245.49|243.29|245.24|243.04|245.49|243.29|245.11|242.91|0
1641412470000|2022-01-05 19:54:30|245.36|243.16|245.11|242.91|245.49|243.29|245.11|242.91|0
1641412480000|2022-01-05 19:54:40|244.99|242.79|244.55|242.35|244.99|242.79|244.55|242.35|0
1641412490000|2022-01-05 19:54:50|244.37|242.17|243.99|241.79|244.49|242.29|243.99|241.79|0
1641412500000|2022-01-05 19:55:00|244.49|242.29|244.61|242.41|244.74|242.54|244.49|242.29|0
1641412510000|2022-01-05 19:55:10|244.86|242.66|244.74|242.54|244.86|242.66|244.61|242.41|0
1641412520000|2022-01-05 19:55:20|245.11|242.91|245.11|242.91|245.24|243.04|245.11|242.91|0
1641412530000|2022-01-05 19:55:30|245.3|243.1|245.61|243.41|245.61|243.41|245.11|242.91|0
1641412540000|2022-01-05 19:55:40|245.73|243.53|245.86|243.66|245.86|243.66|245.73|243.53|0
1641412550000|2022-01-05 19:55:50|246.11|243.91|245.86|243.66|246.11|243.91|245.73|243.53|0
1641412560000|2022-01-05 19:56:00|245.98|243.78|245.86|243.66|246.11|243.91|245.86|243.66|0
1641412570000|2022-01-05 19:56:10|245.98|243.78|245.36|243.16|245.98|243.78|245.36|243.16|0
1641412580000|2022-01-05 19:56:20|244.99|242.79|245.24|243.04|245.24|243.04|244.99|242.79|0
1641412590000|2022-01-05 19:56:30|245.48|243.28|245.61|243.41|245.73|243.53|245.48|243.28|0
1641412600000|2022-01-05 19:56:40|245.24|243.04|245.48|243.28|245.48|243.28|245.24|243.04|0
1641412610000|2022-01-05 19:56:50|245.61|243.41|245.73|243.53|245.73|243.53|245.61|243.41|0
1641412620000|2022-01-05 19:57:00|245.86|243.66|245.86|243.66|245.86|243.66|245.86|243.66|0
1641412630000|2022-01-05 19:57:10|246.23|244.03|245.73|243.53|246.23|244.03|245.73|243.53|0
1641412640000|2022-01-05 19:57:20|245.48|243.28|244.86|242.66|245.48|243.28|244.74|242.54|0
1641412650000|2022-01-05 19:57:30|244.61|242.41|245.23|243.03|245.23|243.03|244.61|242.41|0
1641412660000|2022-01-05 19:57:40|245.48|243.28|245.86|243.66|246.05|243.85|245.48|243.28|0
1641412670000|2022-01-05 19:57:50|246.11|243.91|245.61|243.41|246.3|244.1|245.61|243.41|0
1641412680000|2022-01-05 19:58:00|245.48|243.28|245.11|242.91|245.48|243.28|245.11|242.91|0
1641412690000|2022-01-05 19:58:10|244.99|242.79|245.36|243.16|245.36|243.16|244.99|242.79|0
1641412700000|2022-01-05 19:58:20|245.23|243.03|244.99|242.79|245.23|243.03|244.99|242.79|0
1641412710000|2022-01-05 19:58:30|244.74|242.54|244.24|242.04|244.74|242.54|244.24|242.04|0
1641412720000|2022-01-05 19:58:40|244.36|242.16|244.74|242.54|244.86|242.66|244.36|242.16|0
1641412730000|2022-01-05 19:58:50|244.86|242.66|245.11|242.91|245.23|243.03|244.86|242.66|0
1641412740000|2022-01-05 19:59:00|245.36|243.16|245.11|242.91|245.36|243.16|245.11|242.91|0
1641412750000|2022-01-05 19:59:10|245.23|243.03|245.73|243.53|245.73|243.53|245.11|242.91|0
1641412760000|2022-01-05 19:59:20|245.61|243.41|245.48|243.28|245.61|243.41|245.48|243.28|0
1641412770000|2022-01-05 19:59:30|245.23|243.03|245.36|243.16|245.36|243.16|245.11|242.91|0
1641412780000|2022-01-05 19:59:40|244.98|242.78|245.23|243.03|245.23|243.03|244.98|242.78|0
1641412790000|2022-01-05 19:59:50|245.36|243.16|245.23|243.03|245.36|243.16|245.17|242.97|0
1641412800000|2022-01-05 20:00:00|245.61|243.41|245.86|243.66|246.23|244.03|245.61|243.41|0
1641412810000|2022-01-05 20:00:10|245.98|243.78|245.8|243.6|245.98|243.78|245.73|243.53|0
1641412820000|2022-01-05 20:00:20|246.61|244.41|245.61|243.41|246.61|244.41|245.61|243.41|0
1641412830000|2022-01-05 20:00:30|245.73|243.53|245.61|243.41|245.73|243.53|245.61|243.41|0
1641412840000|2022-01-05 20:00:40|245.73|243.53|246.73|244.53|246.73|244.53|245.73|243.53|0
1641412850000|2022-01-05 20:00:50|247.11|244.91|247.23|245.03|247.23|245.03|246.98|244.78|0
1641412860000|2022-01-05 20:01:00|247.61|245.41|247.23|245.03|247.61|245.41|247.11|244.91|0
1641412870000|2022-01-05 20:01:10|247.48|245.28|247.23|245.03|247.48|245.28|246.98|244.78|0
1641412880000|2022-01-05 20:01:20|247.36|245.16|247.11|244.91|247.61|245.41|247.11|244.91|0
1641412890000|2022-01-05 20:01:30|247.36|245.16|247.61|245.41|247.61|245.41|247.36|245.16|0
1641412900000|2022-01-05 20:01:40|247.73|245.53|247.86|245.66|247.86|245.66|247.48|245.28|0
1641412910000|2022-01-05 20:01:50|247.73|245.53|247.73|245.53|247.86|245.66|247.73|245.53|0
1641412920000|2022-01-05 20:02:00|247.86|245.66|247.98|245.78|247.98|245.78|247.61|245.41|0
1641412930000|2022-01-05 20:02:10|247.73|245.53|247.98|245.78|247.98|245.78|247.73|245.53|0
1641412940000|2022-01-05 20:02:20|247.73|245.53|247.98|245.78|247.98|245.78|247.73|245.53|0
1641412950000|2022-01-05 20:02:30|247.86|245.66|247.98|245.78|247.98|245.78|247.86|245.66|0
1641412960000|2022-01-05 20:02:40|247.86|245.66|247.86|245.66|247.98|245.78|247.86|245.66|0
1641412970000|2022-01-05 20:02:50|247.98|245.78|248.61|246.41|248.61|246.41|247.86|245.66|0
1641412980000|2022-01-05 20:03:00|248.36|246.16|247.23|245.03|248.36|246.16|246.86|244.66|0
1641412990000|2022-01-05 20:03:10|247.11|244.91|247.23|245.03|247.23|245.03|246.86|244.66|0
1641413000000|2022-01-05 20:03:20|247.61|245.41|247.23|245.03|247.73|245.53|247.23|245.03|0
1641413010000|2022-01-05 20:03:30|247.11|244.91|247.61|245.41|247.86|245.66|247.11|244.91|0
1641413020000|2022-01-05 20:03:40|247.73|245.53|247.86|245.66|247.86|245.66|247.73|245.53|0
1641413030000|2022-01-05 20:03:50|248.11|245.91|247.23|245.03|248.11|245.91|247.11|244.91|0
1641413040000|2022-01-05 20:04:00|247.61|245.41|247.73|245.53|247.73|245.53|247.36|245.16|0
1641413050000|2022-01-05 20:04:10|248.36|246.16|248.99|246.79|248.99|246.79|248.36|246.16|0
1641413060000|2022-01-05 20:04:20|248.86|246.66|248.61|246.41|248.86|246.66|248.61|246.41|0
1641413070000|2022-01-05 20:04:30|248.86|246.66|249.11|246.91|249.11|246.91|248.86|246.66|0
1641413080000|2022-01-05 20:04:40|248.99|246.79|249.24|247.04|249.24|247.04|248.99|246.79|0
1641413090000|2022-01-05 20:04:50|249.37|247.17|249.62|247.42|249.62|247.42|249.24|247.04|0
1641413100000|2022-01-05 20:05:00|249.49|247.29|248.86|246.66|249.49|247.29|248.61|246.41|0
1641413110000|2022-01-05 20:05:10|248.99|246.79|249.37|247.17|249.49|247.29|248.99|246.79|0
1641413120000|2022-01-05 20:05:20|249.49|247.29|249.68|247.48|249.74|247.54|249.37|247.17|0
1641413130000|2022-01-05 20:05:30|249.11|246.91|249.24|247.04|249.37|247.17|249.05|246.85|0
1641413140000|2022-01-05 20:05:40|249.62|247.42|250.25|248.05|250.25|248.05|249.62|247.42|0
1641413150000|2022-01-05 20:05:50|250.12|247.92|250.38|248.18|250.38|248.18|250.12|247.92|0
1641413160000|2022-01-05 20:06:00|250.5|248.3|250.25|248.05|250.5|248.3|250.25|248.05|0
1641413170000|2022-01-05 20:06:10|250.44|248.24|250.25|248.05|250.44|248.24|250.12|247.92|0
1641413180000|2022-01-05 20:06:20|250.5|248.3|250.12|247.92|250.63|248.43|250.12|247.92|0
1641413190000|2022-01-05 20:06:30|250.38|248.18|250.38|248.18|250.5|248.3|250.38|248.18|0
1641413200000|2022-01-05 20:06:40|250.12|247.92|249.94|247.74|250.25|248.05|249.94|247.74|0
1641413210000|2022-01-05 20:06:50|250.5|248.3|250.12|247.92|250.63|248.43|250.12|247.92|0
1641413220000|2022-01-05 20:07:00|250|247.8|250.38|248.18|250.38|248.18|249.87|247.67|0
1641413230000|2022-01-05 20:07:10|250.75|248.55|250.38|248.18|250.75|248.55|250.38|248.18|0
1641413240000|2022-01-05 20:07:20|250.63|248.43|250.63|248.43|250.63|248.43|250.63|248.43|0
1641413250000|2022-01-05 20:07:30|250.57|248.37|250.75|248.55|250.75|248.55|250.57|248.37|0
1641413260000|2022-01-05 20:07:40|251.01|248.81|251.89|249.69|251.89|249.69|251.01|248.81|0
1641413270000|2022-01-05 20:07:50|251.39|249.19|251.39|249.19|251.39|249.19|251.26|249.06|0
1641413280000|2022-01-05 20:08:00|251.64|249.44|251.89|249.69|251.89|249.69|251.64|249.44|0
1641413290000|2022-01-05 20:08:10|251.77|249.57|252.02|249.82|252.02|249.82|251.77|249.57|0
1641413300000|2022-01-05 20:08:20|251.89|249.69|251.89|249.69|251.89|249.69|251.89|249.69|0
1641413310000|2022-01-05 20:08:30|252.02|249.82|252.78|250.58|252.78|250.58|252.02|249.82|0
1641413320000|2022-01-05 20:08:40|252.53|250.33|253.31|251.11|253.31|251.11|246.54|244.34|0
1641413330000|2022-01-05 20:08:50|253.7|251.5|252.93|250.73|253.7|251.5|252.93|250.73|0
1641413340000|2022-01-05 20:09:00|252.55|250.35|251.66|249.46|252.55|250.35|251.66|249.46|0
1641413350000|2022-01-05 20:09:10|252.17|249.97|251.53|249.33|252.17|249.97|251.53|249.33|0
1641413360000|2022-01-05 20:09:20|251.66|249.46|251.28|249.08|251.66|249.46|251.28|249.08|0
1641413370000|2022-01-05 20:09:30|250.77|248.57|251.28|249.08|251.28|249.08|250.52|248.32|0
1641413380000|2022-01-05 20:09:40|251.15|248.95|251.02|248.82|251.15|248.95|250.77|248.57|0
1641413390000|2022-01-05 20:09:50|251.15|248.95|250.64|248.44|251.15|248.95|250.52|248.32|0
1641413400000|2022-01-05 20:10:00|250.9|248.7|251.53|249.33|251.53|249.33|250.77|248.57|0
1641413410000|2022-01-05 20:10:10|251.66|249.46|251.53|249.33|251.66|249.46|251.41|249.21|0
1641413420000|2022-01-05 20:10:20|251.79|249.59|251.91|249.71|251.91|249.71|251.79|249.59|0
1641413430000|2022-01-05 20:10:30|251.53|249.33|250.39|248.19|251.53|249.33|250.39|248.19|0
1641413440000|2022-01-05 20:10:40|250.9|248.7|251.66|249.46|251.66|249.46|250.9|248.7|0
1641413450000|2022-01-05 20:10:50|251.53|249.33|251.53|249.33|251.91|249.71|251.53|249.33|0
1641413460000|2022-01-05 20:11:00|251.66|249.46|251.02|248.82|251.66|249.46|251.02|248.82|0
1641413470000|2022-01-05 20:11:10|250.64|248.44|250.64|248.44|250.64|248.44|250.26|248.06|0
1641413480000|2022-01-05 20:11:20|251.15|248.95|251.4|249.2|251.4|249.2|251.02|248.82|0
1641413490000|2022-01-05 20:11:30|251.28|249.08|251.02|248.82|251.28|249.08|251.02|248.82|0
1641413500000|2022-01-05 20:11:40|250.39|248.19|250.01|247.81|250.39|248.19|250.01|247.81|0
1641413510000|2022-01-05 20:11:50|250.39|248.19|249.88|247.68|250.39|248.19|249.88|247.68|0
1641413520000|2022-01-05 20:12:00|250.01|247.81|250.26|248.06|250.26|248.06|249.76|247.56|0
1641413530000|2022-01-05 20:12:10|250.64|248.44|250.01|247.81|250.64|248.44|250.01|247.81|0
1641413540000|2022-01-05 20:12:20|250.26|248.06|249.5|247.3|250.26|248.06|249.5|247.3|0
1641413550000|2022-01-05 20:12:30|249.25|247.05|249.88|247.68|249.88|247.68|249.25|247.05|0
1641413560000|2022-01-05 20:12:40|249.63|247.43|249.13|246.93|249.63|247.43|249.13|246.93|0
1641413570000|2022-01-05 20:12:50|249.25|247.05|249.13|246.93|249.25|247.05|249.13|246.93|0
1641413580000|2022-01-05 20:13:00|249.25|247.05|249.13|246.93|249.38|247.18|249.13|246.93|0
1641413590000|2022-01-05 20:13:10|249|246.8|249|246.8|249|246.8|248.87|246.67|0
1641413600000|2022-01-05 20:13:20|249.25|247.05|249.25|247.05|249.25|247.05|249.25|247.05|0
1641413610000|2022-01-05 20:13:30|249|246.8|248.87|246.67|249.12|246.92|248.87|246.67|0
1641413620000|2022-01-05 20:13:40|249|246.8|248.75|246.55|249|246.8|248.75|246.55|0
1641413630000|2022-01-05 20:13:50|248.62|246.42|249|246.8|249|246.8|248.62|246.42|0
1641413640000|2022-01-05 20:14:00|249.12|246.92|248.75|246.55|249.12|246.92|248.75|246.55|0
1641413650000|2022-01-05 20:14:10|248.62|246.42|249.25|247.05|249.25|247.05|248.62|246.42|0
1641413660000|2022-01-05 20:14:20|249|246.8|248.94|246.74|249|246.8|248.94|246.74|0
1641413670000|2022-01-05 20:14:30|249|246.8|250.26|248.06|250.26|248.06|249|246.8|0
1641413680000|2022-01-05 20:14:40|249.75|247.55|250.39|248.19|250.39|248.19|249.75|247.55|0
1641413690000|2022-01-05 20:14:50|250.13|247.93|249.88|247.68|250.26|248.06|249.88|247.68|0
1641413700000|2022-01-05 20:15:00|250.01|247.81|250.01|247.81|250.13|247.93|249.75|247.55|0
1641413710000|2022-01-05 20:15:10|250.13|247.93|250.01|247.81|250.13|247.93|250.01|247.81|0
1641413720000|2022-01-05 20:15:20|250.51|248.31|250.76|248.56|250.89|248.69|250.51|248.31|0
1641413730000|2022-01-05 20:15:30|251.02|248.82|251.78|249.58|251.78|249.58|250.76|248.56|0
1641413740000|2022-01-05 20:15:40|251.4|249.2|251.4|249.2|251.4|249.2|251.02|248.82|0
1641413750000|2022-01-05 20:15:50|250.76|248.56|251.4|249.2|251.4|249.2|250.76|248.56|0
1641413760000|2022-01-05 20:16:00|251.27|249.07|250.76|248.56|251.27|249.07|250.76|248.56|0
1641413770000|2022-01-05 20:16:10|250.64|248.44|250.51|248.31|250.76|248.56|250.51|248.31|0
1641413780000|2022-01-05 20:16:20|250.89|248.69|251.02|248.82|251.02|248.82|250.89|248.69|0
1641413790000|2022-01-05 20:16:30|250.89|248.69|250.38|248.18|250.89|248.69|250.38|248.18|0
1641413800000|2022-01-05 20:16:40|249.75|247.55|249.25|247.05|249.75|247.55|249.25|247.05|0
1641413810000|2022-01-05 20:16:50|249.5|247.3|250.89|248.69|250.89|248.69|249.5|247.3|0
1641413820000|2022-01-05 20:17:00|251.14|248.94|250.51|248.31|251.4|249.2|250.51|248.31|0
1641413830000|2022-01-05 20:17:10|250.13|247.93|250|247.8|250.13|247.93|249.75|247.55|0
1641413840000|2022-01-05 20:17:20|249.88|247.68|250.26|248.06|250.26|248.06|249.63|247.43|0
1641413850000|2022-01-05 20:17:30|250.38|248.18|250.51|248.31|250.76|248.56|250.38|248.18|0
1641413860000|2022-01-05 20:17:40|250.26|248.06|249.75|247.55|250.26|248.06|249.75|247.55|0
1641413870000|2022-01-05 20:17:50|249.63|247.43|249.75|247.55|249.88|247.68|249.63|247.43|0
1641413880000|2022-01-05 20:18:00|249.25|247.05|250.51|248.31|250.58|248.38|249.25|247.05|0
1641413890000|2022-01-05 20:18:10|250.64|248.44|250.51|248.31|251.02|248.82|250.51|248.31|0
1641413900000|2022-01-05 20:18:20|250.13|247.93|250|247.8|250.13|247.93|250|247.8|0
1641413910000|2022-01-05 20:18:30|249.75|247.55|250.38|248.18|250.38|248.18|249.75|247.55|0
1641413920000|2022-01-05 20:18:40|249.88|247.68|250.13|247.93|250.13|247.93|249.75|247.55|0
1641413930000|2022-01-05 20:18:50|250.26|248.06|250.13|247.93|250.26|248.06|250.13|247.93|0
1641413940000|2022-01-05 20:19:00|250.38|248.18|250.64|248.44|250.64|248.44|250.38|248.18|0
1641413950000|2022-01-05 20:19:10|251.02|248.82|250.89|248.69|251.27|249.07|250.89|248.69|0
1641413960000|2022-01-05 20:19:20|251.27|249.07|251.14|248.94|251.4|249.2|251.14|248.94|0
1641413970000|2022-01-05 20:19:30|251.02|248.82|250.64|248.44|251.02|248.82|250.64|248.44|0
1641413980000|2022-01-05 20:19:40|250.89|248.69|251.14|248.94|251.4|249.2|250.89|248.69|0
1641413990000|2022-01-05 20:19:50|250.89|248.69|250.26|248.06|250.89|248.69|250.26|248.06|0
1641414000000|2022-01-05 20:20:00|250.57|248.37|250.38|248.18|250.64|248.44|250.38|248.18|0
1641414010000|2022-01-05 20:20:10|249.75|247.55|249.5|247.3|250|247.8|249.5|247.3|0
1641414020000|2022-01-05 20:20:20|249.62|247.42|250.13|247.93|250.13|247.93|249.62|247.42|0
1641414030000|2022-01-05 20:20:30|250.76|248.56|251.14|248.94|251.52|249.32|250.76|248.56|0
1641414040000|2022-01-05 20:20:40|251.02|248.82|250.76|248.56|251.14|248.94|250.76|248.56|0
1641414050000|2022-01-05 20:20:50|251.02|248.82|251.9|249.7|251.9|249.7|250.76|248.56|0
1641414060000|2022-01-05 20:21:00|252.16|249.96|252.41|250.21|252.41|250.21|251.9|249.7|0
1641414070000|2022-01-05 20:21:10|252.28|250.08|252.16|249.96|252.28|250.08|251.9|249.7|0
1641414080000|2022-01-05 20:21:20|252.41|250.21|251.9|249.7|252.41|250.21|251.78|249.58|0
1641414090000|2022-01-05 20:21:30|252.28|250.08|252.54|250.34|252.54|250.34|252.28|250.08|0
1641414100000|2022-01-05 20:21:40|252.16|249.96|252.03|249.83|252.16|249.96|251.9|249.7|0
1641414110000|2022-01-05 20:21:50|252.16|249.96|252.28|250.08|252.28|250.08|252.16|249.96|0
1641414120000|2022-01-05 20:22:00|252.03|249.83|252.54|250.34|252.54|250.34|252.03|249.83|0
1641414130000|2022-01-05 20:22:10|252.28|250.08|252.41|250.21|252.41|250.21|252.28|250.08|0
1641414140000|2022-01-05 20:22:20|252.54|250.34|252.28|250.08|252.54|250.34|252.28|250.08|0
1641414150000|2022-01-05 20:22:30|252.03|249.83|251.9|249.7|252.16|249.96|251.9|249.7|0
1641414160000|2022-01-05 20:22:40|252.03|249.83|251.52|249.32|252.03|249.83|251.14|248.94|0
1641414170000|2022-01-05 20:22:50|252.03|249.83|252.28|250.08|252.28|250.08|252.03|249.83|0
1641414180000|2022-01-05 20:23:00|252.16|249.96|252.54|250.34|252.54|250.34|252.16|249.96|0
1641414190000|2022-01-05 20:23:10|252.28|250.08|250.89|248.69|252.28|250.08|250.89|248.69|0
1641414200000|2022-01-05 20:23:20|250.38|248.18|251.14|248.94|251.14|248.94|250.38|248.18|0
1641414210000|2022-01-05 20:23:30|251.27|249.07|251.71|249.51|251.71|249.51|251.27|249.07|0
1641414220000|2022-01-05 20:23:40|252.22|250.02|252.03|249.83|252.22|250.02|252.03|249.83|0
1641414230000|2022-01-05 20:23:50|251.52|249.32|251.77|249.57|251.77|249.57|251.52|249.32|0
1641414240000|2022-01-05 20:24:00|251.59|249.39|251.01|248.81|251.59|249.39|251.01|248.81|0
1641414250000|2022-01-05 20:24:10|251.14|248.94|251.27|249.07|251.27|249.07|251.14|248.94|0
1641414260000|2022-01-05 20:24:20|251.39|249.19|251.39|249.19|251.52|249.32|251.27|249.07|0
1641414270000|2022-01-05 20:24:30|250.76|248.56|251.39|249.19|251.39|249.19|250.76|248.56|0
1641414280000|2022-01-05 20:24:40|251.52|249.32|250.89|248.69|251.52|249.32|250.89|248.69|0
1641414290000|2022-01-05 20:24:50|250.63|248.43|251.14|248.94|251.14|248.94|250.63|248.43|0
1641414300000|2022-01-05 20:25:00|251.65|249.45|251.65|249.45|251.65|249.45|251.65|249.45|0
1641414310000|2022-01-05 20:25:10|251.52|249.32|252.66|250.46|252.66|250.46|251.52|249.32|0
1641414320000|2022-01-05 20:25:20|252.54|250.34|252.03|249.83|252.54|250.34|252.03|249.83|0
1641414330000|2022-01-05 20:25:30|252.15|249.95|251.77|249.57|252.15|249.95|251.77|249.57|0
1641414340000|2022-01-05 20:25:40|251.9|249.7|251.9|249.7|251.9|249.7|251.84|249.64|0
1641414350000|2022-01-05 20:25:50|251.77|249.57|252.28|250.08|252.41|250.21|251.77|249.57|0
1641414360000|2022-01-05 20:26:00|252.41|250.21|252.03|249.83|252.41|250.21|252.03|249.83|0
1641414370000|2022-01-05 20:26:10|251.39|249.19|251.01|248.81|251.39|249.19|251.01|248.81|0
1641414380000|2022-01-05 20:26:20|250.89|248.69|250.76|248.56|250.89|248.69|250.51|248.31|0
1641414390000|2022-01-05 20:26:30|250.63|248.43|250|247.8|250.63|248.43|250|247.8|0
1641414400000|2022-01-05 20:26:40|249.75|247.55|249.75|247.55|250.25|248.05|249.75|247.55|0
1641414410000|2022-01-05 20:26:50|249.5|247.3|249.75|247.55|249.75|247.55|249.5|247.3|0
1641414420000|2022-01-05 20:27:00|250|247.8|250.38|248.18|250.38|248.18|250|247.8|0
1641414430000|2022-01-05 20:27:10|250.51|248.31|250.25|248.05|250.63|248.43|250.25|248.05|0
1641414440000|2022-01-05 20:27:20|250.51|248.31|250.25|248.05|250.51|248.31|250.25|248.05|0
1641414450000|2022-01-05 20:27:30|250.38|248.18|251.39|249.19|251.39|249.19|250.38|248.18|0
1641414460000|2022-01-05 20:27:40|251.52|249.32|251.77|249.57|251.77|249.57|251.39|249.19|0
1641414470000|2022-01-05 20:27:50|251.84|249.64|251.9|249.7|251.9|249.7|251.84|249.64|0
1641414480000|2022-01-05 20:28:00|251.52|249.32|250.88|248.68|251.52|249.32|250.88|248.68|0
1641414490000|2022-01-05 20:28:10|250.63|248.43|250.76|248.56|250.76|248.56|250.38|248.18|0
1641414500000|2022-01-05 20:28:20|250.63|248.43|251.39|249.19|251.39|249.19|250.63|248.43|0
1641414510000|2022-01-05 20:28:30|251.52|249.32|251.52|249.32|251.65|249.45|251.52|249.32|0
1641414520000|2022-01-05 20:28:40|252.03|249.83|252.41|250.21|252.41|250.21|251.9|249.7|0
1641414530000|2022-01-05 20:28:50|251.39|249.19|251.9|249.7|251.9|249.7|251.39|249.19|0
1641414540000|2022-01-05 20:29:00|252.03|249.83|252.41|250.21|252.41|250.21|252.03|249.83|0
1641414550000|2022-01-05 20:29:10|252.53|250.33|252.66|250.46|252.66|250.46|252.41|250.21|0
1641414560000|2022-01-05 20:29:20|252.28|250.08|252.53|250.33|252.53|250.33|252.15|249.95|0
1641414570000|2022-01-05 20:29:30|252.09|249.89|252.15|249.95|252.15|249.95|252.03|249.83|0
1641414580000|2022-01-05 20:29:40|252.03|249.83|252.03|249.83|252.03|249.83|251.9|249.7|0
1641414590000|2022-01-05 20:29:50|251.9|249.7|252.03|249.83|252.03|249.83|251.64|249.44|0
1641414600000|2022-01-05 20:30:00|252.66|250.46|252.92|250.72|253.17|250.97|252.66|250.46|0
1641414610000|2022-01-05 20:30:10|252.79|250.59|252.66|250.46|252.92|250.72|252.66|250.46|0
1641414620000|2022-01-05 20:30:20|253.17|250.97|253.68|251.48|253.68|251.48|253.17|250.97|0
1641414630000|2022-01-05 20:30:30|253.81|251.61|253.81|251.61|253.81|251.61|253.55|251.35|0
1641414640000|2022-01-05 20:30:40|253.68|251.48|253.04|250.84|253.68|251.48|253.04|250.84|0
1641414650000|2022-01-05 20:30:50|252.92|250.72|252.53|250.33|252.92|250.72|252.41|250.21|0
1641414660000|2022-01-05 20:31:00|252.41|250.21|252.91|250.71|253.04|250.84|252.41|250.21|0
1641414670000|2022-01-05 20:31:10|253.24|251.04|255.42|253.22|255.93|253.73|253.24|251.04|0
1641414680000|2022-01-05 20:31:20|254.53|252.33|253.77|251.57|254.53|252.33|253.52|251.32|0
1641414690000|2022-01-05 20:31:30|253.64|251.44|254.53|252.33|254.53|252.33|253.64|251.44|0
1641414700000|2022-01-05 20:31:40|254.02|251.82|253.52|251.32|254.15|251.95|253.52|251.32|0
1641414710000|2022-01-05 20:31:50|253.9|251.7|253.9|251.7|254.15|251.95|253.9|251.7|0
1641414720000|2022-01-05 20:32:00|254.15|251.95|253.77|251.57|254.15|251.95|253.64|251.44|0
1641414730000|2022-01-05 20:32:10|254.02|251.82|252.9|250.7|254.4|252.2|252.9|250.7|0
1641414740000|2022-01-05 20:32:20|253.22|251.02|253.4|251.2|253.53|251.33|253.22|251.02|0
1641414750000|2022-01-05 20:32:30|253.53|251.33|254.42|252.22|254.42|252.22|253.53|251.33|0
1641414760000|2022-01-05 20:32:40|254.29|252.09|254.29|252.09|254.29|252.09|253.91|251.71|0
1641414770000|2022-01-05 20:32:50|254.55|252.35|254.29|252.09|254.55|252.35|254.29|252.09|0
1641414780000|2022-01-05 20:33:00|254.17|251.97|254.04|251.84|254.42|252.22|254.04|251.84|0
1641414790000|2022-01-05 20:33:10|254.17|251.97|254.29|252.09|254.42|252.22|254.17|251.97|0
1641414800000|2022-01-05 20:33:20|253.78|251.58|253.78|251.58|253.78|251.58|253.72|251.52|0
1641414810000|2022-01-05 20:33:30|254.04|251.84|253.53|251.33|254.04|251.84|253.53|251.33|0
1641414820000|2022-01-05 20:33:40|253.66|251.46|254.17|251.97|254.17|251.97|253.66|251.46|0
1641414830000|2022-01-05 20:33:50|254.29|252.09|253.15|250.95|254.29|252.09|253.15|250.95|0
1641414840000|2022-01-05 20:34:00|253.28|251.08|254.17|251.97|254.17|251.97|253.28|251.08|0
1641414850000|2022-01-05 20:34:10|254.29|252.09|254.17|251.97|254.29|252.09|254.17|251.97|0
1641414860000|2022-01-05 20:34:20|254.29|252.09|254.55|252.35|254.55|252.35|254.29|252.09|0
1641414870000|2022-01-05 20:34:30|254.42|252.22|254.17|251.97|254.42|252.22|254.17|251.97|0
1641414880000|2022-01-05 20:34:40|254.04|251.84|254.17|251.97|254.42|252.22|254.04|251.84|0
1641414890000|2022-01-05 20:34:50|254.29|252.09|253.66|251.46|254.29|252.09|253.66|251.46|0
1641414900000|2022-01-05 20:35:00|253.47|251.27|254.93|252.73|254.93|252.73|253.47|251.27|0
1641414910000|2022-01-05 20:35:10|254.8|252.6|254.17|251.97|254.8|252.6|254.17|251.97|0
1641414920000|2022-01-05 20:35:20|254.04|251.84|253.91|251.71|254.04|251.84|253.78|251.58|0
1641414930000|2022-01-05 20:35:30|253.53|251.33|254.16|251.96|254.29|252.09|253.53|251.33|0
1641414940000|2022-01-05 20:35:40|254.29|252.09|254.49|252.29|254.49|252.29|254.29|252.09|0
1641414950000|2022-01-05 20:35:50|254.61|252.41|253.91|251.71|254.61|252.41|253.91|251.71|0
1641414960000|2022-01-05 20:36:00|253.66|251.46|253.66|251.46|254.16|251.96|253.66|251.46|0
1641414970000|2022-01-05 20:36:10|252.89|250.69|253.02|250.82|253.15|250.95|252.89|250.69|0
1641414980000|2022-01-05 20:36:20|253.15|250.95|253.4|251.2|253.53|251.33|253.15|250.95|0
1641414990000|2022-01-05 20:36:30|253.27|251.07|252.89|250.69|253.27|251.07|252.89|250.69|0
1641415000000|2022-01-05 20:36:40|253.27|251.07|252.77|250.57|253.27|251.07|252.77|250.57|0
1641415010000|2022-01-05 20:36:50|252.64|250.44|252.39|250.19|252.64|250.44|252.26|250.06|0
1641415020000|2022-01-05 20:37:00|252.51|250.31|252.77|250.57|252.77|250.57|252.51|250.31|0
1641415030000|2022-01-05 20:37:10|252.39|250.19|252.13|249.93|252.51|250.31|252.13|249.93|0
1641415040000|2022-01-05 20:37:20|251.88|249.68|252.01|249.81|252.26|250.06|251.88|249.68|0
1641415050000|2022-01-05 20:37:30|251.75|249.55|251.63|249.43|251.88|249.68|251.63|249.43|0
1641415060000|2022-01-05 20:37:40|251.5|249.3|251.75|249.55|251.75|249.55|251.25|249.05|0
1641415070000|2022-01-05 20:37:50|251.5|249.3|251.12|248.92|251.5|249.3|251.12|248.92|0
1641415080000|2022-01-05 20:38:00|251|248.8|250.74|248.54|251|248.8|250.74|248.54|0
1641415090000|2022-01-05 20:38:10|250.49|248.29|249.99|247.79|250.49|248.29|249.99|247.79|0
1641415100000|2022-01-05 20:38:20|250.11|247.91|249.86|247.66|250.11|247.91|249.74|247.54|0
1641415110000|2022-01-05 20:38:30|249.61|247.41|249.36|247.16|249.61|247.41|249.36|247.16|0
1641415120000|2022-01-05 20:38:40|246.72|244.52|247.23|245.03|247.23|245.03|246.72|244.52|0
1641415130000|2022-01-05 20:38:50|247.35|245.15|247.6|245.4|247.73|245.53|247.35|245.15|0
1641415140000|2022-01-05 20:39:00|247.86|245.66|248.24|246.04|248.24|246.04|247.86|245.66|0
1641415150000|2022-01-05 20:39:10|248.49|246.29|248.87|246.67|249.12|246.92|248.49|246.29|0
1641415160000|2022-01-05 20:39:20|248.99|246.79|248.36|246.16|248.99|246.79|248.24|246.04|0
1641415170000|2022-01-05 20:39:30|248.61|246.41|248.49|246.29|248.61|246.41|248.24|246.04|0
1641415180000|2022-01-05 20:39:40|248.61|246.41|249.25|247.05|249.25|247.05|248.61|246.41|0
1641415190000|2022-01-05 20:39:50|249.5|247.3|249.75|247.55|249.75|247.55|249.37|247.17|0
1641415200000|2022-01-05 20:40:00|249.37|247.17|249.37|247.17|249.5|247.3|249.37|247.17|0
1641415210000|2022-01-05 20:40:10|249.25|247.05|248.87|246.67|249.63|247.43|248.87|246.67|0
1641415220000|2022-01-05 20:40:20|248.74|246.54|248.36|246.16|248.74|246.54|248.23|246.03|0
1641415230000|2022-01-05 20:40:30|248.23|246.03|248.23|246.03|248.23|246.03|247.86|245.66|0
1641415240000|2022-01-05 20:40:40|248.49|246.29|248.61|246.41|248.61|246.41|248.23|246.03|0
1641415250000|2022-01-05 20:40:50|248.49|246.29|248.49|246.29|248.49|246.29|248.23|246.03|0
1641415260000|2022-01-05 20:41:00|248.61|246.41|249.12|246.92|249.12|246.92|248.61|246.41|0
1641415270000|2022-01-05 20:41:10|249.37|247.17|248.87|246.67|249.37|247.17|248.87|246.67|0
1641415280000|2022-01-05 20:41:20|248.74|246.54|248.23|246.03|248.74|246.54|248.23|246.03|0
1641415290000|2022-01-05 20:41:30|247.98|245.78|248.11|245.91|248.23|246.03|247.98|245.78|0
1641415300000|2022-01-05 20:41:40|248.36|246.16|248.36|246.16|248.36|246.16|248.23|246.03|0
1641415310000|2022-01-05 20:41:50|247.98|245.78|247.98|245.78|247.98|245.78|247.98|245.78|0
1641415320000|2022-01-05 20:42:00|248.23|246.03|248.87|246.67|248.87|246.67|248.23|246.03|0
1641415330000|2022-01-05 20:42:10|248.74|246.54|248.87|246.67|248.87|246.67|248.74|246.54|0
1641415340000|2022-01-05 20:42:20|248.99|246.79|249.12|246.92|249.12|246.92|248.99|246.79|0
1641415350000|2022-01-05 20:42:30|249.24|247.04|249.88|247.68|249.88|247.68|249.24|247.04|0
1641415360000|2022-01-05 20:42:40|249.5|247.3|250|247.8|250|247.8|249.5|247.3|0
1641415370000|2022-01-05 20:42:50|249.62|247.42|250.13|247.93|250.26|248.06|249.5|247.3|0
1641415380000|2022-01-05 20:43:00|250|247.8|249.37|247.17|250|247.8|249.37|247.17|0
1641415390000|2022-01-05 20:43:10|249.24|247.04|249.62|247.42|249.62|247.42|249.12|246.92|0
1641415400000|2022-01-05 20:43:20|249.5|247.3|249.75|247.55|249.75|247.55|249.5|247.3|0
1641415410000|2022-01-05 20:43:30|249.88|247.68|249.37|247.17|249.88|247.68|249.37|247.17|0
1641415420000|2022-01-05 20:43:40|249.5|247.3|250.12|247.92|250.75|248.55|249.5|247.3|0
1641415430000|2022-01-05 20:43:50|249.99|247.79|250.12|247.92|250.12|247.92|249.99|247.79|0
1641415440000|2022-01-05 20:44:00|250.5|248.3|251.26|249.06|251.38|249.18|250.5|248.3|0
1641415450000|2022-01-05 20:44:10|251.51|249.31|251.13|248.93|251.51|249.31|251.13|248.93|0
1641415460000|2022-01-05 20:44:20|250.88|248.68|251|248.8|251|248.8|250.88|248.68|0
1641415470000|2022-01-05 20:44:30|251.13|248.93|251.76|249.56|251.76|249.56|251.13|248.93|0
1641415480000|2022-01-05 20:44:40|251.64|249.44|252.27|250.07|252.27|250.07|251.64|249.44|0
1641415490000|2022-01-05 20:44:50|252.4|250.2|252.4|250.2|252.53|250.33|252.4|250.2|0
1641415500000|2022-01-05 20:45:00|252.15|249.95|253.67|251.47|253.67|251.47|252.15|249.95|0
1641415510000|2022-01-05 20:45:10|253.8|251.6|253.8|251.6|254.06|251.86|253.55|251.35|0
1641415520000|2022-01-05 20:45:20|253.16|250.96|253.42|251.22|253.67|251.47|253.16|250.96|0
1641415530000|2022-01-05 20:45:30|253.67|251.47|253.42|251.22|253.67|251.47|253.29|251.09|0
1641415540000|2022-01-05 20:45:40|253.16|250.96|252.91|250.71|253.29|251.09|252.91|250.71|0
1641415550000|2022-01-05 20:45:50|252.85|250.65|252.65|250.45|252.85|250.65|252.65|250.45|0
1641415560000|2022-01-05 20:46:00|253.29|251.09|253.93|251.73|253.93|251.73|253.29|251.09|0
1641415570000|2022-01-05 20:46:10|253.67|251.47|253.54|251.34|253.67|251.47|253.42|251.22|0
1641415580000|2022-01-05 20:46:20|253.42|251.22|253.54|251.34|253.54|251.34|253.16|250.96|0
1641415590000|2022-01-05 20:46:30|253.42|251.22|253.16|250.96|253.42|251.22|253.03|250.83|0
1641415600000|2022-01-05 20:46:40|253.29|251.09|252.65|250.45|253.29|251.09|252.65|250.45|0
1641415610000|2022-01-05 20:46:50|252.78|250.58|252.91|250.71|253.16|250.96|252.78|250.58|0
1641415620000|2022-01-05 20:47:00|253.03|250.83|253.67|251.47|253.67|251.47|253.03|250.83|0
1641415630000|2022-01-05 20:47:10|253.8|251.6|254.57|252.37|254.57|252.37|253.8|251.6|0
1641415640000|2022-01-05 20:47:20|254.95|252.75|254.82|252.62|254.95|252.75|254.57|252.37|0
1641415650000|2022-01-05 20:47:30|254.95|252.75|254.95|252.75|254.95|252.75|254.95|252.75|0
1641415660000|2022-01-05 20:47:40|254.69|252.49|253.67|251.47|254.69|252.49|253.67|251.47|0
1641415670000|2022-01-05 20:47:50|253.03|250.83|253.16|250.96|253.16|250.96|253.03|250.83|0
1641415680000|2022-01-05 20:48:00|253.8|251.6|254.82|252.62|254.82|252.62|253.8|251.6|0
1641415690000|2022-01-05 20:48:10|254.95|252.75|254.57|252.37|254.95|252.75|254.44|252.24|0
1641415700000|2022-01-05 20:48:20|254.69|252.49|254.57|252.37|254.95|252.75|254.57|252.37|0
1641415710000|2022-01-05 20:48:30|254.95|252.75|255.21|253.01|255.21|253.01|254.57|252.37|0
1641415720000|2022-01-05 20:48:40|255.14|252.94|255.85|253.65|255.85|253.65|255.08|252.88|0
1641415730000|2022-01-05 20:48:50|255.59|253.39|255.33|253.13|255.72|253.52|255.33|253.13|0
1641415740000|2022-01-05 20:49:00|255.21|253.01|255.59|253.39|255.59|253.39|254.82|252.62|0
1641415750000|2022-01-05 20:49:10|255.72|253.52|255.46|253.26|255.72|253.52|255.33|253.13|0
1641415760000|2022-01-05 20:49:20|255.59|253.39|255.97|253.77|255.97|253.77|255.59|253.39|0
1641415770000|2022-01-05 20:49:30|255.85|253.65|255.97|253.77|255.97|253.77|255.85|253.65|0
1641415780000|2022-01-05 20:49:40|255.85|253.65|255.85|253.65|255.97|253.77|255.85|253.65|0
1641415790000|2022-01-05 20:49:50|255.97|253.77|256.23|254.03|256.23|254.03|255.85|253.65|0
1641415800000|2022-01-05 20:50:00|257.39|255.19|256.62|254.42|257.39|255.19|256.62|254.42|0
1641415810000|2022-01-05 20:50:10|256.75|254.55|256.36|254.16|256.75|254.55|256.23|254.03|0
1641415820000|2022-01-05 20:50:20|256.1|253.9|255.59|253.39|256.1|253.9|255.33|253.13|0
1641415830000|2022-01-05 20:50:30|255.46|253.26|255.33|253.13|255.46|253.26|255.08|252.88|0
1641415840000|2022-01-05 20:50:40|254.82|252.62|256.49|254.29|256.49|254.29|254.82|252.62|0
1641415850000|2022-01-05 20:50:50|256.36|254.16|256.36|254.16|256.49|254.29|256.36|254.16|0
1641415860000|2022-01-05 20:51:00|256.23|254.03|256.1|253.9|256.36|254.16|256.1|253.9|0
1641415870000|2022-01-05 20:51:10|256.23|254.03|256.49|254.29|256.49|254.29|256.23|254.03|0
1641415880000|2022-01-05 20:51:20|256.36|254.16|256.36|254.16|256.49|254.29|256.23|254.03|0
1641415890000|2022-01-05 20:51:30|256.23|254.03|256.36|254.16|256.49|254.29|256.23|254.03|0
1641415900000|2022-01-05 20:51:40|256.23|254.03|257|254.8|257|254.8|256.23|254.03|0
1641415910000|2022-01-05 20:51:50|257.13|254.93|257.26|255.06|257.26|255.06|256.87|254.67|0
1641415920000|2022-01-05 20:52:00|257.13|254.93|257.13|254.93|257.26|255.06|257.13|254.93|0
1641415930000|2022-01-05 20:52:10|257|254.8|256.74|254.54|257|254.8|256.74|254.54|0
1641415940000|2022-01-05 20:52:20|257|254.8|256.87|254.67|257.13|254.93|256.87|254.67|0
1641415950000|2022-01-05 20:52:30|257|254.8|256.74|254.54|257|254.8|256.74|254.54|0
1641415960000|2022-01-05 20:52:40|256.62|254.42|255.46|253.26|256.62|254.42|255.46|253.26|0
1641415970000|2022-01-05 20:52:50|254.31|252.11|253.8|251.6|254.44|252.24|253.8|251.6|0
1641415980000|2022-01-05 20:53:00|254.18|251.98|254.95|252.75|254.95|252.75|254.18|251.98|0
1641415990000|2022-01-05 20:53:10|254.69|252.49|254.95|252.75|254.95|252.75|254.69|252.49|0
1641416000000|2022-01-05 20:53:20|255.14|252.94|255.2|253|255.33|253.13|255.14|252.94|0
1641416010000|2022-01-05 20:53:30|255.27|253.07|255.2|253|255.33|253.13|255.2|253|0
1641416020000|2022-01-05 20:53:40|255.46|253.26|255.46|253.26|255.72|253.52|255.46|253.26|0
1641416030000|2022-01-05 20:53:50|255.59|253.39|255.46|253.26|255.59|253.39|255.46|253.26|0
1641416040000|2022-01-05 20:54:00|255.2|253|254.18|251.98|255.2|253|254.18|251.98|0
1641416050000|2022-01-05 20:54:10|254.82|252.62|255.46|253.26|255.59|253.39|254.82|252.62|0
1641416060000|2022-01-05 20:54:20|255.72|253.52|254.95|252.75|255.72|253.52|254.95|252.75|0
1641416070000|2022-01-05 20:54:30|254.82|252.62|254.56|252.36|254.82|252.62|254.56|252.36|0
1641416080000|2022-01-05 20:54:40|255.46|253.26|255.72|253.52|255.72|253.52|255.46|253.26|0
1641416090000|2022-01-05 20:54:50|255.84|253.64|256.1|253.9|256.1|253.9|255.84|253.64|0
1641416100000|2022-01-05 20:55:00|256.23|254.03|255.84|253.64|256.23|254.03|255.72|253.52|0
1641416110000|2022-01-05 20:55:10|256.1|253.9|256.74|254.54|256.74|254.54|256.1|253.9|0
1641416120000|2022-01-05 20:55:20|257|254.8|257.52|255.32|257.52|255.32|257|254.8|0
1641416130000|2022-01-05 20:55:30|257.64|255.44|257.52|255.32|257.77|255.57|257.52|255.32|0
1641416140000|2022-01-05 20:55:40|257.64|255.44|257.52|255.32|257.64|255.44|257.52|255.32|0
1641416150000|2022-01-05 20:55:50|257.64|255.44|257.52|255.32|257.64|255.44|257.52|255.32|0
1641416160000|2022-01-05 20:56:00|257.77|255.57|258.94|256.74|258.94|256.74|257.77|255.57|0
1641416170000|2022-01-05 20:56:10|258.81|256.61|259.06|256.86|259.19|256.99|258.81|256.61|0
1641416180000|2022-01-05 20:56:20|258.94|256.74|259.32|257.12|259.32|257.12|258.94|256.74|0
1641416190000|2022-01-05 20:56:30|259.19|256.99|259.19|256.99|259.45|257.25|259.19|256.99|0
1641416200000|2022-01-05 20:56:40|259.32|257.12|259.45|257.25|259.45|257.25|259.19|256.99|0
1641416210000|2022-01-05 20:56:50|259.58|257.38|259.32|257.12|259.58|257.38|259.32|257.12|0
1641416220000|2022-01-05 20:57:00|259.58|257.38|262.6|260.4|262.73|260.53|257.74|255.54|0
1641416230000|2022-01-05 20:57:10|262.34|260.14|262.47|260.27|262.73|260.53|262.34|260.14|0
1641416240000|2022-01-05 20:57:20|262.21|260.01|261.95|259.75|262.21|260.01|261.95|259.75|0
1641416250000|2022-01-05 20:57:30|262.21|260.01|263.07|260.87|263.07|260.87|262.21|260.01|0
1641416260000|2022-01-05 20:57:40|261.83|259.63|261.7|259.5|261.83|259.63|261.7|259.5|0
1641416270000|2022-01-05 20:57:50|261.83|259.63|261.7|259.5|261.83|259.63|261.57|259.37|0
1641416280000|2022-01-05 20:58:00|261.96|259.76|261.57|259.37|261.96|259.76|261.57|259.37|0
1641416290000|2022-01-05 20:58:10|261.7|259.5|261.83|259.63|261.83|259.63|261.57|259.37|0
1641416300000|2022-01-05 20:58:20|261.7|259.5|261.31|259.11|261.7|259.5|261.31|259.11|0
1641416310000|2022-01-05 20:58:30|261.7|259.5|261.7|259.5|261.96|259.76|261.57|259.37|0
1641416320000|2022-01-05 20:58:40|261.57|259.37|261.18|258.98|261.57|259.37|261.18|258.98|0
1641416330000|2022-01-05 20:58:50|261.7|259.5|261.96|259.76|261.96|259.76|261.7|259.5|0
1641416340000|2022-01-05 20:59:00|262.09|259.89|261.83|259.63|262.09|259.89|261.83|259.63|0
1641416350000|2022-01-05 20:59:10|261.7|259.5|261.83|259.63|261.96|259.76|261.44|259.24|0
1641416360000|2022-01-05 20:59:20|262.09|259.89|262.61|260.41|262.74|260.54|262.09|259.89|0
1641416370000|2022-01-05 20:59:30|262.74|260.54|263.13|260.93|263.13|260.93|262.74|260.54|0
1641416380000|2022-01-05 20:59:40|263.26|261.06|263.78|261.58|263.78|261.58|263.26|261.06|0
1641416390000|2022-01-05 20:59:50|264.04|261.84|263.52|261.32|264.17|261.97|263.52|261.32|0
1641416400000|2022-01-05 21:00:00|263.39|261.19|263.39|261.19|263.39|261.19|263.39|261.19|0
1641416420000|2022-01-05 21:00:20|262.74|260.54|262.74|260.54|262.74|260.54|262.74|260.54|0
1641416430000|2022-01-05 21:00:30|263.26|261.06|262.87|260.67|263.39|261.19|262.87|260.67|0
1641416440000|2022-01-05 21:00:40|263.13|260.93|263.39|261.19|263.39|261.19|263.13|260.93|0
1641416450000|2022-01-05 21:00:50|263.26|261.06|263.39|261.19|263.39|261.19|263.26|261.06|0
1641416460000|2022-01-05 21:01:00|263.26|261.06|262.47|260.27|263.26|261.06|262.47|260.27|0
1641416470000|2022-01-05 21:01:10|262.6|260.4|262.99|260.79|262.99|260.79|262.6|260.4|0
1641416480000|2022-01-05 21:01:20|263.39|261.19|263.52|261.32|263.52|261.32|263.39|261.19|0
1641416490000|2022-01-05 21:01:30|263.78|261.58|263.39|261.19|263.78|261.58|263.39|261.19|0
1641416500000|2022-01-05 21:01:40|263.25|261.05|263.12|260.92|263.25|261.05|263.12|260.92|0
1641416510000|2022-01-05 21:01:50|263.25|261.05|263.39|261.19|263.52|261.32|263.25|261.05|0
1641416520000|2022-01-05 21:02:00|263.25|261.05|262.99|260.79|263.38|261.18|262.99|260.79|0
1641416530000|2022-01-05 21:02:10|262.86|260.66|263.12|260.92|263.12|260.92|262.86|260.66|0
1641416550000|2022-01-05 21:02:30|263.25|261.05|263.25|261.05|263.25|261.05|263.25|261.05|0
1641416560000|2022-01-05 21:02:40|263.12|260.92|263.25|261.05|263.25|261.05|263.12|260.92|0
1641416570000|2022-01-05 21:02:50|263.38|261.18|263.38|261.18|263.38|261.18|263.38|261.18|0
1641416580000|2022-01-05 21:03:00|263.25|261.05|263.38|261.18|263.38|261.18|263.25|261.05|0
1641416590000|2022-01-05 21:03:10|263.32|261.12|263.25|261.05|263.38|261.18|263.25|261.05|0
1641416600000|2022-01-05 21:03:20|263.38|261.18|263.51|261.31|263.51|261.31|263.38|261.18|0
1641416620000|2022-01-05 21:03:40|263.38|261.18|263.38|261.18|263.38|261.18|263.38|261.18|0
1641416630000|2022-01-05 21:03:50|263.25|261.05|263.25|261.05|263.25|261.05|263.25|261.05|0
1641416640000|2022-01-05 21:04:00|263.38|261.18|263.51|261.31|263.51|261.31|263.25|261.05|0
1641416650000|2022-01-05 21:04:10|263.77|261.57|264.04|261.84|264.04|261.84|263.77|261.57|0
1641416660000|2022-01-05 21:04:20|264.17|261.97|264.17|261.97|264.3|262.1|264.17|261.97|0
1641416670000|2022-01-05 21:04:30|264.43|262.23|264.82|262.62|264.82|262.62|264.43|262.23|0
1641416680000|2022-01-05 21:04:40|264.56|262.36|264.69|262.49|264.69|262.49|264.56|262.36|0
1641416690000|2022-01-05 21:04:50|264.82|262.62|264.17|261.97|264.82|262.62|264.17|261.97|0
1641416700000|2022-01-05 21:05:00|264.04|261.84|263.64|261.44|264.04|261.84|263.64|261.44|0
1641416710000|2022-01-05 21:05:10|263.51|261.31|263.9|261.7|263.9|261.7|263.51|261.31|0
1641416720000|2022-01-05 21:05:20|263.77|261.57|264.43|262.23|264.43|262.23|263.77|261.57|0
1641416730000|2022-01-05 21:05:30|264.56|262.36|264.56|262.36|264.69|262.49|264.56|262.36|0
1641416740000|2022-01-05 21:05:40|264.69|262.49|264.69|262.49|264.69|262.49|264.43|262.23|0
1641416750000|2022-01-05 21:05:50|264.43|262.23|264.17|261.97|264.43|262.23|264.17|261.97|0
1641416760000|2022-01-05 21:06:00|263.9|261.7|263.9|261.7|264.03|261.83|263.9|261.7|0
1641416770000|2022-01-05 21:06:10|264.03|261.83|264.43|262.23|264.43|262.23|264.03|261.83|0
1641416780000|2022-01-05 21:06:20|264.56|262.36|263.77|261.57|264.56|262.36|263.77|261.57|0
1641416790000|2022-01-05 21:06:30|263.51|261.31|263.51|261.31|263.51|261.31|263.25|261.05|0
1641416800000|2022-01-05 21:06:40|263.64|261.44|263.64|261.44|263.64|261.44|263.64|261.44|0
1641416810000|2022-01-05 21:06:50|263.51|261.31|262.99|260.79|263.51|261.31|262.99|260.79|0
1641416820000|2022-01-05 21:07:00|262.73|260.53|262.47|260.27|262.73|260.53|262.47|260.27|0
1641416830000|2022-01-05 21:07:10|262.6|260.4|261.82|259.62|262.6|260.4|261.82|259.62|0
1641416840000|2022-01-05 21:07:20|261.95|259.75|261.82|259.62|261.95|259.75|261.82|259.62|0
1641416850000|2022-01-05 21:07:30|262.08|259.88|262.08|259.88|262.08|259.88|262.08|259.88|0
1641416860000|2022-01-05 21:07:40|261.95|259.75|261.95|259.75|261.95|259.75|261.95|259.75|0
1641416870000|2022-01-05 21:07:50|261.82|259.62|261.82|259.62|261.82|259.62|261.82|259.62|0
1641416880000|2022-01-05 21:08:00|261.69|259.49|261.56|259.36|261.69|259.49|261.43|259.23|0
1641416890000|2022-01-05 21:08:10|261.43|259.23|261.69|259.49|261.69|259.49|261.43|259.23|0
1641416900000|2022-01-05 21:08:20|261.56|259.36|261.56|259.36|261.56|259.36|261.43|259.23|0
1641416910000|2022-01-05 21:08:30|261.43|259.23|261.43|259.23|261.56|259.36|261.43|259.23|0
1641416920000|2022-01-05 21:08:40|261.3|259.1|261.3|259.1|261.43|259.23|261.3|259.1|0
1641416930000|2022-01-05 21:08:50|261.24|259.04|261.04|258.84|261.24|259.04|261.04|258.84|0
1641416940000|2022-01-05 21:09:00|261.3|259.1|261.17|258.97|261.3|259.1|261.04|258.84|0
1641416950000|2022-01-05 21:09:10|261.04|258.84|261.3|259.1|261.3|259.1|261.04|258.84|0
1641416960000|2022-01-05 21:09:20|261.43|259.23|261.17|258.97|261.56|259.36|261.17|258.97|0
1641416970000|2022-01-05 21:09:30|261.3|259.1|261.3|259.1|261.3|259.1|261.3|259.1|0
1641416980000|2022-01-05 21:09:40|261.43|259.23|261.43|259.23|261.56|259.36|261.43|259.23|0
1641416990000|2022-01-05 21:09:50|261.56|259.36|261.69|259.49|261.82|259.62|261.56|259.36|0
1641417000000|2022-01-05 21:10:00|261.56|259.36|261.56|259.36|261.56|259.36|261.56|259.36|0
1641417010000|2022-01-05 21:10:10|261.43|259.23|261.56|259.36|261.69|259.49|261.43|259.23|0
1641417020000|2022-01-05 21:10:20|261.69|259.49|262.08|259.88|262.08|259.88|261.69|259.49|0
1641417050000|2022-01-05 21:10:50|261.95|259.75|261.82|259.62|262.08|259.88|261.82|259.62|0
1641417060000|2022-01-05 21:11:00|261.95|259.75|261.56|259.36|261.95|259.75|261.56|259.36|0
1641417070000|2022-01-05 21:11:10|261.43|259.23|261.43|259.23|261.43|259.23|261.3|259.1|0
1641417080000|2022-01-05 21:11:20|261.37|259.17|261.69|259.49|261.69|259.49|261.3|259.1|0
1641417090000|2022-01-05 21:11:30|261.43|259.23|261.43|259.23|261.43|259.23|261.43|259.23|0
1641417120000|2022-01-05 21:12:00|261.3|259.1|261.43|259.23|261.43|259.23|261.3|259.1|0
1641417130000|2022-01-05 21:12:10|261.5|259.3|261.82|259.62|261.82|259.62|261.5|259.3|0
1641417140000|2022-01-05 21:12:20|261.69|259.49|261.69|259.49|261.76|259.56|261.69|259.49|0
1641417150000|2022-01-05 21:12:30|261.63|259.43|261.56|259.36|261.63|259.43|261.56|259.36|0
1641417160000|2022-01-05 21:12:40|261.82|259.62|261.69|259.49|261.82|259.62|261.69|259.49|0
1641417170000|2022-01-05 21:12:50|261.82|259.62|261.69|259.49|261.95|259.75|261.69|259.49|0
1641417180000|2022-01-05 21:13:00|261.56|259.36|261.17|258.97|261.56|259.36|261.17|258.97|0
1641417190000|2022-01-05 21:13:10|258.68|256.48|258.55|256.35|258.68|256.48|258.55|256.35|0
1641417200000|2022-01-05 21:13:20|259.02|256.82|259.02|256.82|259.02|256.82|259.02|256.82|0
1641417210000|2022-01-05 21:13:30|258.89|256.69|259.02|256.82|259.02|256.82|258.76|256.56|0
1641417220000|2022-01-05 21:13:40|259.15|256.95|259.4|257.2|259.4|257.2|259.15|256.95|0
1641417230000|2022-01-05 21:13:50|259.53|257.33|259.28|257.08|259.53|257.33|259.28|257.08|0
1641417240000|2022-01-05 21:14:00|259.15|256.95|258.76|256.56|259.15|256.95|258.76|256.56|0
1641417250000|2022-01-05 21:14:10|258.63|256.43|258.63|256.43|258.63|256.43|258.63|256.43|0
1641417260000|2022-01-05 21:14:20|258.5|256.3|258.37|256.17|258.5|256.3|258.24|256.04|0
1641417270000|2022-01-05 21:14:30|258.31|256.11|258.24|256.04|258.31|256.11|258.24|256.04|0
1641417280000|2022-01-05 21:14:40|258.37|256.17|258.76|256.56|258.76|256.56|258.24|256.04|0
1641417290000|2022-01-05 21:14:50|258.63|256.43|258.37|256.17|258.63|256.43|258.37|256.17|0
1641417300000|2022-01-05 21:15:00|258.5|256.3|258.5|256.3|258.5|256.3|258.5|256.3|0
1641417310000|2022-01-05 21:15:10|258.93|256.13|259.19|256.39|259.19|256.39|258.93|256.13|0
1641417320000|2022-01-05 21:15:20|259.06|256.26|259.06|256.26|259.19|256.39|259.06|256.26|0
1641417330000|2022-01-05 21:15:30|259.19|256.39|259.19|256.39|259.19|256.39|259.19|256.39|0
1641417340000|2022-01-05 21:15:40|259.32|256.52|259.32|256.52|259.32|256.52|259.32|256.52|0
1641417350000|2022-01-05 21:15:50|259.31|256.51|259.19|256.39|259.31|256.51|259.19|256.39|0
1641417360000|2022-01-05 21:16:00|259.31|256.51|259.31|256.51|259.31|256.51|259.31|256.51|0
1641417390000|2022-01-05 21:16:30|259.19|256.39|259.19|256.39|259.25|256.45|259.19|256.39|0
1641417400000|2022-01-05 21:16:40|259.31|256.51|259.19|256.39|259.31|256.51|259.19|256.39|0
1641417410000|2022-01-05 21:16:50|259.18|256.38|258.93|256.13|259.18|256.38|258.93|256.13|0
1641417420000|2022-01-05 21:17:00|258.8|256|258.8|256|258.8|256|258.8|256|0
1641417430000|2022-01-05 21:17:10|258.67|255.87|258.93|256.13|258.93|256.13|258.67|255.87|0
1641417440000|2022-01-05 21:17:20|259.06|256.26|259.06|256.26|259.06|256.26|259.06|256.26|0
1641417450000|2022-01-05 21:17:30|258.99|256.19|259.06|256.26|259.06|256.26|258.93|256.13|0
1641417460000|2022-01-05 21:17:40|259.18|256.38|259.31|256.51|259.31|256.51|259.18|256.38|0
1641417470000|2022-01-05 21:17:50|259.44|256.64|259.31|256.51|259.44|256.64|259.31|256.51|0
1641417480000|2022-01-05 21:18:00|259.18|256.38|259.05|256.25|259.18|256.38|259.05|256.25|0
1641417490000|2022-01-05 21:18:10|258.93|256.13|258.93|256.13|258.93|256.13|258.93|256.13|0
1641417500000|2022-01-05 21:18:20|259.05|256.25|259.05|256.25|259.05|256.25|258.99|256.19|0
1641417510000|2022-01-05 21:18:30|258.99|256.19|258.99|256.19|258.99|256.19|258.93|256.13|0
1641417520000|2022-01-05 21:18:40|259.05|256.25|259.18|256.38|259.18|256.38|259.05|256.25|0
1641417530000|2022-01-05 21:18:50|259.05|256.25|259.05|256.25|259.05|256.25|259.05|256.25|0
1641417550000|2022-01-05 21:19:10|259.18|256.38|259.18|256.38|259.18|256.38|259.18|256.38|0
1641417560000|2022-01-05 21:19:20|259.31|256.51|259.31|256.51|259.31|256.51|259.31|256.51|0
1641417580000|2022-01-05 21:19:40|259.44|256.64|259.44|256.64|259.44|256.64|259.44|256.64|0
1641417590000|2022-01-05 21:19:50|259.31|256.51|259.31|256.51|259.31|256.51|259.31|256.51|0
1641417610000|2022-01-05 21:20:10|259.05|256.25|259.05|256.25|259.05|256.25|259.05|256.25|0
1641417620000|2022-01-05 21:20:20|259.18|256.38|258.99|256.19|259.18|256.38|258.99|256.19|0
1641417630000|2022-01-05 21:20:30|259.05|256.25|259.18|256.38|259.18|256.38|259.05|256.25|0
1641417640000|2022-01-05 21:20:40|259.31|256.51|259.31|256.51|259.31|256.51|259.31|256.51|0
1641417650000|2022-01-05 21:20:50|259.18|256.38|259.31|256.51|259.31|256.51|259.05|256.25|0
1641417680000|2022-01-05 21:21:20|259.44|256.64|259.44|256.64|259.44|256.64|259.44|256.64|0
1641417710000|2022-01-05 21:21:50|259.31|256.51|259.44|256.64|259.44|256.64|259.31|256.51|0
1641417720000|2022-01-05 21:22:00|259.31|256.51|259.38|256.58|259.44|256.64|259.31|256.51|0
1641417730000|2022-01-05 21:22:10|259.44|256.64|259.44|256.64|259.44|256.64|259.44|256.64|0
1641417780000|2022-01-05 21:23:00|259.31|256.51|259.44|256.64|259.44|256.64|259.31|256.51|0
1641417790000|2022-01-05 21:23:10|259.31|256.51|259.44|256.64|259.44|256.64|259.31|256.51|0
1641417810000|2022-01-05 21:23:30|259.57|256.77|259.57|256.77|259.57|256.77|259.57|256.77|0
1641417820000|2022-01-05 21:23:40|259.7|256.9|259.7|256.9|259.7|256.9|259.7|256.9|0
1641417840000|2022-01-05 21:24:00|259.83|257.03|259.96|257.16|259.96|257.16|259.83|257.03|0
1641417850000|2022-01-05 21:24:10|260.09|257.29|259.83|257.03|260.09|257.29|259.83|257.03|0
1641417860000|2022-01-05 21:24:20|259.96|257.16|259.83|257.03|259.96|257.16|259.83|257.03|0
1641417900000|2022-01-05 21:25:00|259.9|257.1|259.83|257.03|259.9|257.1|259.83|257.03|0
1641417920000|2022-01-05 21:25:20|259.96|257.16|259.96|257.16|259.96|257.16|259.96|257.16|0
1641417940000|2022-01-05 21:25:40|260.16|257.36|260.09|257.29|260.16|257.36|260.09|257.29|0
1641417950000|2022-01-05 21:25:50|260.22|257.42|260.22|257.42|260.22|257.42|260.22|257.42|0
1641417960000|2022-01-05 21:26:00|260.09|257.29|260.09|257.29|260.09|257.29|260.09|257.29|0
1641417970000|2022-01-05 21:26:10|259.96|257.16|259.83|257.03|259.96|257.16|259.83|257.03|0
1641417980000|2022-01-05 21:26:20|259.96|257.16|260.22|257.42|260.22|257.42|259.96|257.16|0
1641417990000|2022-01-05 21:26:30|260.09|257.29|260.09|257.29|260.09|257.29|260.09|257.29|0
1641418000000|2022-01-05 21:26:40|260.22|257.42|260.22|257.42|260.22|257.42|260.22|257.42|0
1641418010000|2022-01-05 21:26:50|260.35|257.55|260.48|257.68|260.48|257.68|260.35|257.55|0
1641418070000|2022-01-05 21:27:50|260.35|257.55|260.35|257.55|260.35|257.55|260.35|257.55|0
1641418080000|2022-01-05 21:28:00|260.22|257.42|260.35|257.55|260.35|257.55|260.22|257.42|0
1641418090000|2022-01-05 21:28:10|260.48|257.68|260.48|257.68|260.48|257.68|260.48|257.68|0
1641418110000|2022-01-05 21:28:30|260.35|257.55|260.48|257.68|260.48|257.68|260.35|257.55|0
1641418130000|2022-01-05 21:28:50|260.35|257.55|260.41|257.61|260.48|257.68|260.35|257.55|0
1641418140000|2022-01-05 21:29:00|260.35|257.55|260.48|257.68|260.48|257.68|260.35|257.55|0
1641418220000|2022-01-05 21:30:20|260.35|257.55|260.35|257.55|260.35|257.55|260.35|257.55|0
1641418230000|2022-01-05 21:30:30|260.22|257.42|260.22|257.42|260.22|257.42|260.22|257.42|0
1641418240000|2022-01-05 21:30:40|260.35|257.55|260.35|257.55|260.35|257.55|260.35|257.55|0
1641418260000|2022-01-05 21:31:00|260.48|257.68|260.48|257.68|260.48|257.68|260.48|257.68|0
1641418300000|2022-01-05 21:31:40|260.35|257.55|260.35|257.55|260.35|257.55|260.35|257.55|0
1641418320000|2022-01-05 21:32:00|260.34|257.54|260.47|257.67|260.47|257.67|260.34|257.54|0
1641418330000|2022-01-05 21:32:10|260.34|257.54|260.34|257.54|260.34|257.54|260.34|257.54|0
1641418450000|2022-01-05 21:34:10|260.47|257.67|260.47|257.67|260.47|257.67|260.47|257.67|0
1641418630000|2022-01-05 21:37:10|260.34|257.54|260.34|257.54|260.34|257.54|260.34|257.54|0
1641418650000|2022-01-05 21:37:30|260.47|257.67|260.47|257.67|260.47|257.67|260.47|257.67|0
1641418680000|2022-01-05 21:38:00|260.34|257.54|260.34|257.54|260.34|257.54|260.34|257.54|0
1641418700000|2022-01-05 21:38:20|260.47|257.67|260.47|257.67|260.47|257.67|260.47|257.67|0
1641418840000|2022-01-05 21:40:40|260.34|257.54|260.34|257.54|260.34|257.54|260.34|257.54|0
1641418850000|2022-01-05 21:40:50|260.47|257.67|260.47|257.67|260.47|257.67|260.47|257.67|0
1641418910000|2022-01-05 21:41:50|260.86|258.06|261.12|258.32|261.12|258.32|260.86|258.06|0
1641418920000|2022-01-05 21:42:00|261.25|258.45|261.25|258.45|261.25|258.45|261.25|258.45|0
1641418970000|2022-01-05 21:42:50|261.12|258.32|261.38|258.58|261.38|258.58|261.12|258.32|0
1641418980000|2022-01-05 21:43:00|261.51|258.71|261.51|258.71|261.51|258.71|261.51|258.71|0
1641418990000|2022-01-05 21:43:10|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1641419010000|2022-01-05 21:43:30|261.25|258.45|261.25|258.45|261.25|258.45|261.25|258.45|0
1641419070000|2022-01-05 21:44:30|261.38|258.58|261.51|258.71|261.51|258.71|261.38|258.58|0
1641419080000|2022-01-05 21:44:40|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1641419090000|2022-01-05 21:44:50|261.45|258.65|261.51|258.71|261.51|258.71|261.45|258.65|0
1641419100000|2022-01-05 21:45:00|261.06|258.26|260.73|257.93|261.06|258.26|260.73|257.93|0
1641419110000|2022-01-05 21:45:10|260.67|257.87|260.6|257.8|260.67|257.87|260.6|257.8|0
1641419120000|2022-01-05 21:45:20|260.99|258.19|261.38|258.58|261.38|258.58|260.99|258.19|0
1641419130000|2022-01-05 21:45:30|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1641419140000|2022-01-05 21:45:40|260.99|258.19|260.86|258.06|260.99|258.19|260.86|258.06|0
1641419150000|2022-01-05 21:45:50|260.99|258.19|260.99|258.19|260.99|258.19|260.99|258.19|0
1641419160000|2022-01-05 21:46:00|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1641419170000|2022-01-05 21:46:10|260.99|258.19|260.99|258.19|260.99|258.19|260.99|258.19|0
1641419190000|2022-01-05 21:46:30|260.86|258.06|260.86|258.06|260.86|258.06|260.86|258.06|0
1641419200000|2022-01-05 21:46:40|260.99|258.19|260.86|258.06|260.99|258.19|260.86|258.06|0
1641419210000|2022-01-05 21:46:50|260.99|258.19|260.86|258.06|260.99|258.19|260.86|258.06|0
1641419220000|2022-01-05 21:47:00|260.99|258.19|260.99|258.19|260.99|258.19|260.99|258.19|0
1641419230000|2022-01-05 21:47:10|261.12|258.32|261.25|258.45|261.25|258.45|261.12|258.32|0
1641419240000|2022-01-05 21:47:20|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1641419250000|2022-01-05 21:47:30|260.86|258.06|260.86|258.06|260.86|258.06|260.86|258.06|0
1641419270000|2022-01-05 21:47:50|260.99|258.19|260.99|258.19|260.99|258.19|260.99|258.19|0
1641419280000|2022-01-05 21:48:00|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1641419300000|2022-01-05 21:48:20|261.25|258.45|261.38|258.58|261.38|258.58|261.25|258.45|0
1641419310000|2022-01-05 21:48:30|261.51|258.71|261.38|258.58|261.51|258.71|261.38|258.58|0
1641419320000|2022-01-05 21:48:40|261.25|258.45|261.25|258.45|261.25|258.45|261.25|258.45|0
1641419340000|2022-01-05 21:49:00|261.12|258.32|261.64|258.84|261.64|258.84|261.12|258.32|0
1641419350000|2022-01-05 21:49:10|261.45|258.65|261.64|258.84|261.64|258.84|261.45|258.65|0
1641419360000|2022-01-05 21:49:20|261.77|258.97|261.9|259.1|262.03|259.23|261.77|258.97|0
1641419370000|2022-01-05 21:49:30|261.77|258.97|261.77|258.97|261.77|258.97|261.77|258.97|0
1641419400000|2022-01-05 21:50:00|261.64|258.84|261.77|258.97|261.77|258.97|261.64|258.84|0
1641419410000|2022-01-05 21:50:10|261.71|258.91|261.64|258.84|261.71|258.91|261.64|258.84|0
1641419420000|2022-01-05 21:50:20|261.51|258.71|261.64|258.84|261.64|258.84|261.51|258.71|0
1641419440000|2022-01-05 21:50:40|261.51|258.71|261.38|258.58|261.51|258.71|261.38|258.58|0
1641419450000|2022-01-05 21:50:50|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1641419460000|2022-01-05 21:51:00|261.18|258.38|261.12|258.32|261.25|258.45|261.12|258.32|0
1641419470000|2022-01-05 21:51:10|260.99|258.19|260.99|258.19|260.99|258.19|260.99|258.19|0
1641419480000|2022-01-05 21:51:20|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1641419490000|2022-01-05 21:51:30|261.25|258.45|261.25|258.45|261.25|258.45|261.25|258.45|0
1641419500000|2022-01-05 21:51:40|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1641419520000|2022-01-05 21:52:00|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1641419540000|2022-01-05 21:52:20|261.25|258.45|261.38|258.58|261.38|258.58|261.25|258.45|0
1641419550000|2022-01-05 21:52:30|261.31|258.51|261.12|258.32|261.31|258.51|261.12|258.32|0
1641419570000|2022-01-05 21:52:50|260.99|258.19|260.98|258.18|260.99|258.19|260.98|258.18|0
1641419580000|2022-01-05 21:53:00|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1641419590000|2022-01-05 21:53:10|261.25|258.45|261.25|258.45|261.25|258.45|261.25|258.45|0
1641419600000|2022-01-05 21:53:20|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1641419610000|2022-01-05 21:53:30|261.51|258.71|261.51|258.71|261.51|258.71|261.51|258.71|0
1641419620000|2022-01-05 21:53:40|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1641419630000|2022-01-05 21:53:50|261.57|258.77|261.51|258.71|261.64|258.84|261.51|258.71|0
1641419640000|2022-01-05 21:54:00|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1641419650000|2022-01-05 21:54:10|261.7|258.9|261.77|258.97|261.77|258.97|261.7|258.9|0
1641419660000|2022-01-05 21:54:20|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1641419670000|2022-01-05 21:54:30|261.9|259.1|262.03|259.23|262.03|259.23|261.9|259.1|0
1641419690000|2022-01-05 21:54:50|262.09|259.29|262.03|259.23|262.16|259.36|262.03|259.23|0
1641419700000|2022-01-05 21:55:00|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1641419710000|2022-01-05 21:55:10|262.29|259.49|262.42|259.62|262.42|259.62|262.29|259.49|0
1641419720000|2022-01-05 21:55:20|262.55|259.75|262.81|260.01|262.81|260.01|262.55|259.75|0
1641419730000|2022-01-05 21:55:30|262.88|260.08|262.94|260.14|262.94|260.14|262.88|260.08|0
1641419740000|2022-01-05 21:55:40|262.81|260.01|262.55|259.75|262.81|260.01|262.55|259.75|0
1641419750000|2022-01-05 21:55:50|262.49|259.69|262.42|259.62|262.49|259.69|262.42|259.62|0
1641419760000|2022-01-05 21:56:00|262.55|259.75|262.42|259.62|262.55|259.75|262.42|259.62|0
1641419770000|2022-01-05 21:56:10|262.55|259.75|262.62|259.82|262.62|259.82|262.49|259.69|0
1641419780000|2022-01-05 21:56:20|262.55|259.75|262.81|260.01|262.81|260.01|262.55|259.75|0
1641419790000|2022-01-05 21:56:30|262.88|260.08|262.88|260.08|262.88|260.08|262.88|260.08|0
1641419800000|2022-01-05 21:56:40|262.94|260.14|262.94|260.14|262.94|260.14|262.94|260.14|0
1641419810000|2022-01-05 21:56:50|263.07|260.27|263.01|260.21|263.07|260.27|262.94|260.14|0
1641419820000|2022-01-05 21:57:00|262.94|260.14|262.75|259.95|262.94|260.14|262.75|259.95|0
1641419830000|2022-01-05 21:57:10|262.68|259.88|262.68|259.88|262.68|259.88|262.68|259.88|0
1641419840000|2022-01-05 21:57:20|262.75|259.95|262.68|259.88|262.75|259.95|262.68|259.88|0
1641419850000|2022-01-05 21:57:30|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1641419880000|2022-01-05 21:58:00|262.68|259.88|262.81|260.01|262.81|260.01|262.68|259.88|0
1641419890000|2022-01-05 21:58:10|262.68|259.88|262.68|259.88|262.68|259.88|262.68|259.88|0
1641419900000|2022-01-05 21:58:20|262.55|259.75|262.29|259.49|262.55|259.75|262.29|259.49|0
1641419910000|2022-01-05 21:58:30|262.42|259.62|262.55|259.75|262.55|259.75|262.42|259.62|0
1641419920000|2022-01-05 21:58:40|262.42|259.62|262.35|259.55|262.42|259.62|262.35|259.55|0
1641419940000|2022-01-05 21:59:00|262.29|259.49|262.02|259.22|262.29|259.49|262.02|259.22|0
1641419950000|2022-01-05 21:59:10|262.15|259.35|262.15|259.35|262.22|259.42|262.15|259.35|0
1641419960000|2022-01-05 21:59:20|262.02|259.22|261.89|259.09|262.02|259.22|261.89|259.09|0
1641419980000|2022-01-05 21:59:40|262.02|259.22|262.02|259.22|262.02|259.22|262.02|259.22|0
1641419990000|2022-01-05 21:59:50|262.09|259.29|262.09|259.29|262.09|259.29|261.96|259.16|0
1641420000000|2022-01-05 22:00:00|262.12|259.32|262.32|259.52|262.32|259.52|262.12|259.32|0
1641420010000|2022-01-05 22:00:10|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1641420020000|2022-01-05 22:00:20|262.32|259.52|262.32|259.52|262.32|259.52|262.32|259.52|0
1641420030000|2022-01-05 22:00:30|262.33|259.53|262.3|259.5|262.33|259.53|262.3|259.5|0
1641420050000|2022-01-05 22:00:50|262.27|259.47|262.39|259.59|262.39|259.59|262.27|259.47|0
1641420080000|2022-01-05 22:01:20|262.37|259.57|262.37|259.57|262.37|259.57|262.37|259.57|0
1641420090000|2022-01-05 22:01:30|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1641420320000|2022-01-05 22:05:20|262.03|259.23|262.03|259.23|262.03|259.23|262.03|259.23|0
1641420340000|2022-01-05 22:05:40|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1641420350000|2022-01-05 22:05:50|262.03|259.23|262.03|259.23|262.03|259.23|262.03|259.23|0
1641420360000|2022-01-05 22:06:00|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1641420390000|2022-01-05 22:06:30|262.05|259.25|262.07|259.27|262.07|259.27|262.05|259.25|0
1641420400000|2022-01-05 22:06:40|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1641420420000|2022-01-05 22:07:00|262.07|259.27|262.09|259.29|262.09|259.29|262.07|259.27|0
1641420430000|2022-01-05 22:07:10|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1641420440000|2022-01-05 22:07:20|262.21|259.41|262.23|259.43|262.23|259.43|262.21|259.41|0
1641420450000|2022-01-05 22:07:30|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1641420460000|2022-01-05 22:07:40|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1641420470000|2022-01-05 22:07:50|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1641420480000|2022-01-05 22:08:00|261.95|259.15|262.09|259.29|262.09|259.29|261.95|259.15|0
1641420510000|2022-01-05 22:08:30|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1641420520000|2022-01-05 22:08:40|262.23|259.43|262.31|259.51|262.31|259.51|262.23|259.43|0
1641420530000|2022-01-05 22:08:50|262.29|259.49|262.31|259.51|262.31|259.51|262.29|259.49|0
1641420540000|2022-01-05 22:09:00|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1641420550000|2022-01-05 22:09:10|262.31|259.51|262.31|259.51|262.33|259.53|262.31|259.51|0
1641420560000|2022-01-05 22:09:20|262.33|259.53|262.33|259.53|262.33|259.53|262.33|259.53|0
1641420580000|2022-01-05 22:09:40|262.31|259.51|262.31|259.51|262.31|259.51|262.31|259.51|0
1641420640000|2022-01-05 22:10:40|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1641420650000|2022-01-05 22:10:50|262.31|259.51|262.31|259.51|262.31|259.51|262.31|259.51|0
1641420660000|2022-01-05 22:11:00|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1641420680000|2022-01-05 22:11:20|262.31|259.51|262.31|259.51|262.31|259.51|262.31|259.51|0
1641420700000|2022-01-05 22:11:40|262.43|259.63|262.33|259.53|262.43|259.63|262.33|259.53|0
1641420710000|2022-01-05 22:11:50|262.37|259.57|262.37|259.57|262.37|259.57|262.37|259.57|0
1641420750000|2022-01-05 22:12:30|262.33|259.53|262.33|259.53|262.33|259.53|262.33|259.53|0
1641420760000|2022-01-05 22:12:40|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1641420770000|2022-01-05 22:12:50|262.35|259.55|262.27|259.47|262.35|259.55|262.27|259.47|0
1641420780000|2022-01-05 22:13:00|262.31|259.51|262.31|259.51|262.31|259.51|262.18|259.38|0
1641420790000|2022-01-05 22:13:10|262.18|259.38|262.1|259.3|262.18|259.38|262.1|259.3|0
1641420810000|2022-01-05 22:13:30|262.03|259.23|262.03|259.23|262.03|259.23|262.03|259.23|0
1641420820000|2022-01-05 22:13:40|261.97|259.17|261.93|259.13|261.97|259.17|261.93|259.13|0
1641420840000|2022-01-05 22:14:00|261.95|259.15|261.95|259.15|261.95|259.15|261.95|259.15|0
1641420850000|2022-01-05 22:14:10|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1641420870000|2022-01-05 22:14:30|262.06|259.26|262.06|259.26|262.06|259.26|262.06|259.26|0
1641420880000|2022-01-05 22:14:40|262.23|259.43|262.27|259.47|262.27|259.47|262.23|259.43|0
1641420890000|2022-01-05 22:14:50|262.44|259.64|262.44|259.64|262.44|259.64|262.44|259.64|0
1641420900000|2022-01-05 22:15:00|262.46|259.66|262.21|259.41|262.46|259.66|262.21|259.41|0
1641420910000|2022-01-05 22:15:10|262.23|259.43|262.31|259.51|262.31|259.51|262.23|259.43|0
1641420920000|2022-01-05 22:15:20|262.27|259.47|262.21|259.41|262.27|259.47|262.21|259.41|0
1641420960000|2022-01-05 22:16:00|262.19|259.39|262.25|259.45|262.25|259.45|262.19|259.39|0
1641420970000|2022-01-05 22:16:10|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1641420980000|2022-01-05 22:16:20|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1641420990000|2022-01-05 22:16:30|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1641421000000|2022-01-05 22:16:40|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1641421010000|2022-01-05 22:16:50|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1641421050000|2022-01-05 22:17:30|262.08|259.28|262.08|259.28|262.08|259.28|262.08|259.28|0
1641421090000|2022-01-05 22:18:10|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1641421150000|2022-01-05 22:19:10|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1641421220000|2022-01-05 22:20:20|262.06|259.26|262.06|259.26|262.06|259.26|262.06|259.26|0
1641421240000|2022-01-05 22:20:40|262.04|259.24|262.04|259.24|262.04|259.24|262.04|259.24|0
1641421250000|2022-01-05 22:20:50|262|259.2|262|259.2|262|259.2|262|259.2|0
1641421260000|2022-01-05 22:21:00|262.02|259.22|262.04|259.24|262.04|259.24|262.02|259.22|0
1641421270000|2022-01-05 22:21:10|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1641421340000|2022-01-05 22:22:20|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1641421360000|2022-01-05 22:22:40|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1641421390000|2022-01-05 22:23:10|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1641421400000|2022-01-05 22:23:20|262.1|259.3|262.1|259.3|262.1|259.3|262.1|259.3|0
1641421410000|2022-01-05 22:23:30|262.08|259.28|262.08|259.28|262.08|259.28|262.08|259.28|0
1641421490000|2022-01-05 22:24:50|262.1|259.3|262.1|259.3|262.1|259.3|262.1|259.3|0
1641421500000|2022-01-05 22:25:00|262.08|259.28|262.08|259.28|262.08|259.28|262.08|259.28|0
1641421530000|2022-01-05 22:25:30|262.1|259.3|261.99|259.19|262.1|259.3|261.99|259.19|0
1641421560000|2022-01-05 22:26:00|261.89|259.09|261.89|259.09|261.89|259.09|261.89|259.09|0
1641421720000|2022-01-05 22:28:40|261.88|259.08|262.02|259.22|262.02|259.22|261.88|259.08|0
1641421760000|2022-01-05 22:29:20|262.09|259.29|262.11|259.31|262.11|259.31|262.09|259.29|0
1641421810000|2022-01-05 22:30:10|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1641421850000|2022-01-05 22:30:50|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1641421910000|2022-01-05 22:31:50|262.2|259.4|262.2|259.4|262.2|259.4|262.2|259.4|0
1641421940000|2022-01-05 22:32:20|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1641421970000|2022-01-05 22:32:50|262.08|259.28|262.07|259.27|262.08|259.28|262.07|259.27|0
1641422040000|2022-01-05 22:34:00|262.04|259.24|262.25|259.45|262.25|259.45|262.04|259.24|0
1641422230000|2022-01-05 22:37:10|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1641422310000|2022-01-05 22:38:30|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1641422370000|2022-01-05 22:39:30|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1641422390000|2022-01-05 22:39:50|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1641422400000|2022-01-05 22:40:00|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1641422450000|2022-01-05 22:40:50|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1641422500000|2022-01-05 22:41:40|262.32|259.52|262.32|259.52|262.32|259.52|262.32|259.52|0
1641422510000|2022-01-05 22:41:50|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1641422520000|2022-01-05 22:42:00|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1641422540000|2022-01-05 22:42:20|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1641422680000|2022-01-05 22:44:40|262.32|259.52|262.32|259.52|262.32|259.52|262.32|259.52|0
1641422740000|2022-01-05 22:45:40|262.3|259.5|262.32|259.52|262.32|259.52|262.3|259.5|0
1641422780000|2022-01-05 22:46:20|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1641422790000|2022-01-05 22:46:30|262.32|259.52|262.32|259.52|262.32|259.52|262.32|259.52|0
1641422850000|2022-01-05 22:47:30|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1641422870000|2022-01-05 22:47:50|262.3|259.5|262.3|259.5|262.3|259.5|262.3|259.5|0
1641422890000|2022-01-05 22:48:10|262.17|259.37|262.17|259.37|262.17|259.37|262.17|259.37|0
1641422900000|2022-01-05 22:48:20|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1641422910000|2022-01-05 22:48:30|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1641423020000|2022-01-05 22:50:20|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1641423050000|2022-01-05 22:50:50|262.1|259.3|262.1|259.3|262.1|259.3|262.1|259.3|0
1641423090000|2022-01-05 22:51:30|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1641423140000|2022-01-05 22:52:20|262.02|259.22|262.07|259.27|262.07|259.27|262.02|259.22|0
1641423150000|2022-01-05 22:52:30|262.08|259.28|262.1|259.3|262.14|259.34|262.08|259.28|0
1641423160000|2022-01-05 22:52:40|262.14|259.34|262.1|259.3|262.14|259.34|262.1|259.3|0
1641423170000|2022-01-05 22:52:50|262.02|259.22|262.07|259.27|262.07|259.27|262.02|259.22|0
1641423180000|2022-01-05 22:53:00|262.05|259.25|262.07|259.27|262.07|259.27|262.05|259.25|0
1641423190000|2022-01-05 22:53:10|262.08|259.28|262.08|259.28|262.08|259.28|262.08|259.28|0
1641423210000|2022-01-05 22:53:30|262.05|259.25|262.05|259.25|262.05|259.25|262.05|259.25|0
1641423220000|2022-01-05 22:53:40|262.01|259.21|261.97|259.17|262.01|259.21|261.97|259.17|0
1641423230000|2022-01-05 22:53:50|261.93|259.13|261.97|259.17|261.97|259.17|261.93|259.13|0
1641423250000|2022-01-05 22:54:10|261.95|259.15|261.97|259.17|261.97|259.17|261.95|259.15|0
1641423270000|2022-01-05 22:54:30|261.99|259.19|261.99|259.19|261.99|259.19|261.99|259.19|0
1641423290000|2022-01-05 22:54:50|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1641423310000|2022-01-05 22:55:10|262.17|259.37|262.16|259.36|262.17|259.37|262.16|259.36|0
1641423320000|2022-01-05 22:55:20|262.02|259.22|262.02|259.22|262.02|259.22|262.02|259.22|0
1641423330000|2022-01-05 22:55:30|262.01|259.21|261.99|259.19|262.01|259.21|261.99|259.19|0
1641423340000|2022-01-05 22:55:40|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1641423350000|2022-01-05 22:55:50|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1641423400000|2022-01-05 22:56:40|262.02|259.22|262.02|259.22|262.02|259.22|262.02|259.22|0
1641423450000|2022-01-05 22:57:30|261.81|259.01|261.9|259.1|261.9|259.1|261.81|259.01|0
1641423460000|2022-01-05 22:57:40|261.75|258.95|261.75|258.95|261.75|258.95|261.75|258.95|0
1641423470000|2022-01-05 22:57:50|261.8|259|261.8|259|261.8|259|261.8|259|0
1641423480000|2022-01-05 22:58:00|261.57|258.77|261.7|258.9|261.7|258.9|261.57|258.77|0
1641423490000|2022-01-05 22:58:10|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1641423510000|2022-01-05 22:58:30|261.69|258.89|261.69|258.89|261.69|258.89|261.69|258.89|0
1641423540000|2022-01-05 22:59:00|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1641423550000|2022-01-05 22:59:10|261.69|258.89|261.75|258.95|261.75|258.95|261.69|258.89|0
1641423570000|2022-01-05 22:59:30|261.74|258.94|261.9|259.1|261.9|259.1|261.74|258.94|0
1641423580000|2022-01-05 22:59:40|262.01|259.21|262.12|259.32|262.12|259.32|262.01|259.21|0
1641423600000|2022-01-05 23:00:00|261.41|258.61|261.28|258.48|261.41|258.61|261.28|258.48|0
1641423610000|2022-01-05 23:00:10|261.41|258.61|261.47|258.67|261.47|258.67|261.34|258.54|0
1641423620000|2022-01-05 23:00:20|261.6|258.8|261.6|258.8|261.67|258.87|261.6|258.8|0
1641423630000|2022-01-05 23:00:30|261.73|258.93|261.15|258.35|261.73|258.93|261.15|258.35|0
1641423640000|2022-01-05 23:00:40|261.34|258.54|261.34|258.54|261.34|258.54|261.21|258.41|0
1641423650000|2022-01-05 23:00:50|261.28|258.48|261.34|258.54|261.34|258.54|261.28|258.48|0
1641423660000|2022-01-05 23:01:00|261.15|258.35|261.21|258.41|261.21|258.41|261.15|258.35|0
1641423670000|2022-01-05 23:01:10|261.15|258.35|261.08|258.28|261.15|258.35|261.08|258.28|0
1641423680000|2022-01-05 23:01:20|260.95|258.15|261.21|258.41|261.41|258.61|260.95|258.15|0
1641423690000|2022-01-05 23:01:30|261.15|258.35|261.15|258.35|261.21|258.41|261.15|258.35|0
1641423700000|2022-01-05 23:01:40|261.21|258.41|261.21|258.41|261.21|258.41|261.08|258.28|0
1641423710000|2022-01-05 23:01:50|261.54|258.74|261.21|258.41|261.54|258.74|261.21|258.41|0
1641423720000|2022-01-05 23:02:00|261.28|258.48|261.6|258.8|261.6|258.8|261.28|258.48|0
1641423730000|2022-01-05 23:02:10|261.47|258.67|261.47|258.67|261.6|258.8|261.47|258.67|0
1641423750000|2022-01-05 23:02:30|261.34|258.54|261.34|258.54|261.34|258.54|261.34|258.54|0
1641423760000|2022-01-05 23:02:40|261.21|258.41|261.08|258.28|261.21|258.41|261.08|258.28|0
1641423770000|2022-01-05 23:02:50|261.02|258.22|261.47|258.67|261.47|258.67|261.02|258.22|0
1641423780000|2022-01-05 23:03:00|261.34|258.54|261.28|258.48|261.34|258.54|261.21|258.41|0
1641423790000|2022-01-05 23:03:10|261.34|258.54|261.34|258.54|261.34|258.54|261.21|258.41|0
1641423800000|2022-01-05 23:03:20|261.47|258.67|261.21|258.41|261.47|258.67|261.21|258.41|0
1641423810000|2022-01-05 23:03:30|261.15|258.35|261.15|258.35|261.15|258.35|261.15|258.35|0
1641423820000|2022-01-05 23:03:40|261.21|258.41|261.34|258.54|261.34|258.54|261.21|258.41|0
1641423830000|2022-01-05 23:03:50|261.28|258.48|261.28|258.48|261.28|258.48|261.28|258.48|0
1641423840000|2022-01-05 23:04:00|261.47|258.67|261.86|259.06|261.86|259.06|261.47|258.67|0
1641423850000|2022-01-05 23:04:10|261.99|259.19|262.12|259.32|262.12|259.32|261.86|259.06|0
1641423860000|2022-01-05 23:04:20|262.25|259.45|262.65|259.85|262.65|259.85|262.25|259.45|0
1641423870000|2022-01-05 23:04:30|263.43|260.63|263.43|260.63|263.43|260.63|263.3|260.5|0
1641423880000|2022-01-05 23:04:40|263.3|260.5|263.82|261.02|263.82|261.02|263.3|260.5|0
1641423890000|2022-01-05 23:04:50|263.69|260.89|263.95|261.15|263.95|261.15|263.69|260.89|0
1641423900000|2022-01-05 23:05:00|263.82|261.02|264.22|261.42|264.22|261.42|263.82|261.02|0
1641423910000|2022-01-05 23:05:10|264.61|261.81|263.82|261.02|264.61|261.81|263.82|261.02|0
1641423920000|2022-01-05 23:05:20|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1641423930000|2022-01-05 23:05:30|264.09|261.29|264.22|261.42|264.35|261.55|264.09|261.29|0
1641423940000|2022-01-05 23:05:40|264.35|261.55|264.61|261.81|264.61|261.81|264.35|261.55|0
1641423950000|2022-01-05 23:05:50|264.15|261.35|264.09|261.29|264.22|261.42|264.09|261.29|0
1641423960000|2022-01-05 23:06:00|263.95|261.15|264.22|261.42|264.42|261.62|263.95|261.15|0
1641423970000|2022-01-05 23:06:10|264.35|261.55|264.48|261.68|264.48|261.68|264.35|261.55|0
1641423980000|2022-01-05 23:06:20|264.68|261.88|265.47|262.67|265.47|262.67|264.68|261.88|0
1641423990000|2022-01-05 23:06:30|265.93|263.13|265.66|262.86|265.93|263.13|265.66|262.86|0
1641424000000|2022-01-05 23:06:40|265.79|262.99|266.06|263.26|266.06|263.26|265.79|262.99|0
1641424010000|2022-01-05 23:06:50|266.26|263.46|266.19|263.39|266.32|263.52|266.19|263.39|0
1641424020000|2022-01-05 23:07:00|265.79|262.99|265.79|262.99|265.86|263.06|265.79|262.99|0
1641424030000|2022-01-05 23:07:10|266.45|263.65|266.32|263.52|266.45|263.65|266.32|263.52|0
1641424040000|2022-01-05 23:07:20|266.26|263.46|266.32|263.52|266.32|263.52|266.19|263.39|0
1641424050000|2022-01-05 23:07:30|266.45|263.65|266.45|263.65|266.52|263.72|266.45|263.65|0
1641424060000|2022-01-05 23:07:40|266.59|263.79|266.85|264.05|266.85|264.05|266.59|263.79|0
1641424070000|2022-01-05 23:07:50|267.11|264.31|266.98|264.18|267.11|264.31|266.85|264.05|0
1641424080000|2022-01-05 23:08:00|266.72|263.92|266.72|263.92|266.98|264.18|266.72|263.92|0
1641424090000|2022-01-05 23:08:10|266.85|264.05|266.65|263.85|266.98|264.18|266.45|263.65|0
1641424100000|2022-01-05 23:08:20|266.72|263.92|266.45|263.65|266.72|263.92|266.45|263.65|0
1641424110000|2022-01-05 23:08:30|266.58|263.78|266.58|263.78|266.72|263.92|266.58|263.78|0
1641424120000|2022-01-05 23:08:40|266.65|263.85|266.32|263.52|266.65|263.85|266.32|263.52|0
1641424130000|2022-01-05 23:08:50|266.19|263.39|266.19|263.39|266.32|263.52|266.19|263.39|0
1641424140000|2022-01-05 23:09:00|266.32|263.52|266.32|263.52|266.58|263.78|266.32|263.52|0
1641424150000|2022-01-05 23:09:10|266.19|263.39|266.06|263.26|266.19|263.39|266.06|263.26|0
1641424170000|2022-01-05 23:09:30|266.19|263.39|266.06|263.26|266.19|263.39|266.06|263.26|0
1641424180000|2022-01-05 23:09:40|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1641424190000|2022-01-05 23:09:50|265.79|262.99|265.66|262.86|265.79|262.99|265.66|262.86|0
1641424200000|2022-01-05 23:10:00|265.4|262.6|265.4|262.6|265.66|262.86|265.4|262.6|0
1641424210000|2022-01-05 23:10:10|265.53|262.73|265.27|262.47|265.53|262.73|265.27|262.47|0
1641424220000|2022-01-05 23:10:20|265.13|262.33|265.13|262.33|265.13|262.33|265|262.2|0
1641424230000|2022-01-05 23:10:30|264.87|262.07|265.13|262.33|265.13|262.33|264.87|262.07|0
1641424240000|2022-01-05 23:10:40|265.27|262.47|265.27|262.47|265.27|262.47|265.27|262.47|0
1641424250000|2022-01-05 23:10:50|265.4|262.6|265.13|262.33|265.4|262.6|265.13|262.33|0
1641424260000|2022-01-05 23:11:00|265|262.2|265.13|262.33|265.13|262.33|265|262.2|0
1641424280000|2022-01-05 23:11:20|265.27|262.47|265.4|262.6|265.4|262.6|265|262.2|0
1641424290000|2022-01-05 23:11:30|265.53|262.73|265.53|262.73|265.66|262.86|265.53|262.73|0
1641424300000|2022-01-05 23:11:40|265.66|262.86|265.79|262.99|265.79|262.99|265.66|262.86|0
1641424310000|2022-01-05 23:11:50|265.66|262.86|265.53|262.73|265.66|262.86|265.53|262.73|0
1641424320000|2022-01-05 23:12:00|265.33|262.53|265.2|262.4|265.33|262.53|265.2|262.4|0
1641424330000|2022-01-05 23:12:10|265.13|262.33|265.26|262.46|265.26|262.46|265.13|262.33|0
1641424340000|2022-01-05 23:12:20|265.53|262.73|265.66|262.86|265.66|262.86|265.53|262.73|0
1641424350000|2022-01-05 23:12:30|265.79|262.99|265.66|262.86|265.79|262.99|265.66|262.86|0
1641424360000|2022-01-05 23:12:40|265.79|262.99|265.66|262.86|265.92|263.12|265.66|262.86|0
1641424370000|2022-01-05 23:12:50|265.79|262.99|265.79|262.99|265.79|262.99|265.66|262.86|0
1641424380000|2022-01-05 23:13:00|265.92|263.12|265.66|262.86|265.92|263.12|265.66|262.86|0
1641424390000|2022-01-05 23:13:10|265.73|262.93|265.66|262.86|265.73|262.93|265.66|262.86|0
1641424400000|2022-01-05 23:13:20|265.53|262.73|265.4|262.6|265.53|262.73|265.4|262.6|0
1641424410000|2022-01-05 23:13:30|265.46|262.66|265.4|262.6|265.46|262.66|265.33|262.53|0
1641424420000|2022-01-05 23:13:40|265.53|262.73|265.4|262.6|265.53|262.73|265.4|262.6|0
1641424430000|2022-01-05 23:13:50|265.53|262.73|265.4|262.6|265.53|262.73|265.4|262.6|0
1641424440000|2022-01-05 23:14:00|265.53|262.73|265.4|262.6|265.53|262.73|265.4|262.6|0
1641424450000|2022-01-05 23:14:10|265.26|262.46|265|262.2|265.26|262.46|265|262.2|0
1641424460000|2022-01-05 23:14:20|264.87|262.07|264.87|262.07|265|262.2|264.87|262.07|0
1641424470000|2022-01-05 23:14:30|265|262.2|264.94|262.14|265.07|262.27|264.94|262.14|0
1641424480000|2022-01-05 23:14:40|264.87|262.07|264.87|262.07|264.87|262.07|264.87|262.07|0
1641424500000|2022-01-05 23:15:00|264.48|261.68|264.34|261.54|264.61|261.81|264.34|261.54|0
1641424510000|2022-01-05 23:15:10|264.47|261.67|264.34|261.54|264.47|261.67|264.21|261.41|0
1641424520000|2022-01-05 23:15:20|264.21|261.41|264.21|261.41|264.21|261.41|264.21|261.41|0
1641424530000|2022-01-05 23:15:30|264.08|261.28|263.82|261.02|264.08|261.28|263.82|261.02|0
1641424540000|2022-01-05 23:15:40|263.95|261.15|263.95|261.15|263.95|261.15|263.95|261.15|0
1641424550000|2022-01-05 23:15:50|264.08|261.28|264.21|261.41|264.21|261.41|264.08|261.28|0
1641424560000|2022-01-05 23:16:00|264.34|261.54|264.47|261.67|264.47|261.67|264.34|261.54|0
1641424570000|2022-01-05 23:16:10|264.61|261.81|264.61|261.81|264.61|261.81|264.61|261.81|0
1641424580000|2022-01-05 23:16:20|264.34|261.54|264.28|261.48|264.34|261.54|264.21|261.41|0
1641424590000|2022-01-05 23:16:30|264.34|261.54|264.21|261.41|264.34|261.54|264.21|261.41|0
1641424600000|2022-01-05 23:16:40|264.34|261.54|264.28|261.48|264.34|261.54|264.21|261.41|0
1641424610000|2022-01-05 23:16:50|264.21|261.41|264.08|261.28|264.21|261.41|264.08|261.28|0
1641424620000|2022-01-05 23:17:00|264.34|261.54|264.08|261.28|264.34|261.54|264.08|261.28|0
1641424640000|2022-01-05 23:17:20|264.15|261.35|264.34|261.54|264.34|261.54|264.15|261.35|0
1641424660000|2022-01-05 23:17:40|264.47|261.67|264.47|261.67|264.47|261.67|264.47|261.67|0
1641424670000|2022-01-05 23:17:50|264.34|261.54|264.34|261.54|264.34|261.54|264.34|261.54|0
1641424680000|2022-01-05 23:18:00|264.21|261.41|264.34|261.54|264.34|261.54|264.08|261.28|0
1641424690000|2022-01-05 23:18:10|264.41|261.61|264.34|261.54|264.41|261.61|264.34|261.54|0
1641424700000|2022-01-05 23:18:20|264.21|261.41|264.21|261.41|264.34|261.54|264.21|261.41|0
1641424710000|2022-01-05 23:18:30|263.95|261.15|263.95|261.15|264.08|261.28|263.95|261.15|0
1641424720000|2022-01-05 23:18:40|263.56|260.76|263.69|260.89|263.69|260.89|263.56|260.76|0
1641424740000|2022-01-05 23:19:00|263.62|260.82|263.29|260.49|263.69|260.89|263.29|260.49|0
1641424750000|2022-01-05 23:19:10|263.42|260.62|263.16|260.36|263.42|260.62|263.16|260.36|0
1641424760000|2022-01-05 23:19:20|263.36|260.56|263.55|260.75|263.55|260.75|263.36|260.56|0
1641424770000|2022-01-05 23:19:30|263.42|260.62|263.42|260.62|263.42|260.62|263.29|260.49|0
1641424780000|2022-01-05 23:19:40|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1641424790000|2022-01-05 23:19:50|263.55|260.75|263.42|260.62|263.55|260.75|263.42|260.62|0
1641424800000|2022-01-05 23:20:00|263.55|260.75|263.42|260.62|263.55|260.75|263.42|260.62|0
1641424810000|2022-01-05 23:20:10|263.49|260.69|263.49|260.69|263.49|260.69|263.42|260.62|0
1641424820000|2022-01-05 23:20:20|263.42|260.62|263.69|260.89|263.69|260.89|263.42|260.62|0
1641424830000|2022-01-05 23:20:30|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1641424840000|2022-01-05 23:20:40|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1641424850000|2022-01-05 23:20:50|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1641424860000|2022-01-05 23:21:00|263.42|260.62|263.16|260.36|263.42|260.62|263.16|260.36|0
1641424880000|2022-01-05 23:21:20|263.23|260.43|263.16|260.36|263.23|260.43|263.16|260.36|0
1641424890000|2022-01-05 23:21:30|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1641424900000|2022-01-05 23:21:40|262.97|260.17|263.03|260.23|263.03|260.23|262.97|260.17|0
1641424910000|2022-01-05 23:21:50|263.16|260.36|263.16|260.36|263.16|260.36|263.16|260.36|0
1641424920000|2022-01-05 23:22:00|262.97|260.17|262.9|260.1|263.03|260.23|262.9|260.1|0
1641424930000|2022-01-05 23:22:10|262.77|259.97|262.9|260.1|262.9|260.1|262.77|259.97|0
1641424940000|2022-01-05 23:22:20|263.03|260.23|262.9|260.1|263.03|260.23|262.77|259.97|0
1641424950000|2022-01-05 23:22:30|262.77|259.97|262.64|259.84|262.77|259.97|262.64|259.84|0
1641424960000|2022-01-05 23:22:40|262.51|259.71|263.03|260.23|263.03|260.23|262.51|259.71|0
1641424980000|2022-01-05 23:23:00|262.9|260.1|262.77|259.97|262.9|260.1|262.77|259.97|0
1641424990000|2022-01-05 23:23:10|262.9|260.1|262.77|259.97|262.9|260.1|262.77|259.97|0
1641425000000|2022-01-05 23:23:20|262.64|259.84|262.38|259.58|262.64|259.84|262.38|259.58|0
1641425010000|2022-01-05 23:23:30|262.64|259.84|262.38|259.58|262.64|259.84|262.24|259.44|0
1641425020000|2022-01-05 23:23:40|262.51|259.71|262.51|259.71|262.51|259.71|262.51|259.71|0
1641425030000|2022-01-05 23:23:50|262.44|259.64|262.31|259.51|262.44|259.64|262.31|259.51|0
1641425040000|2022-01-05 23:24:00|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1641425050000|2022-01-05 23:24:10|262.38|259.58|261.98|259.18|262.38|259.58|261.98|259.18|0
1641425060000|2022-01-05 23:24:20|262.05|259.25|261.98|259.18|262.05|259.25|261.98|259.18|0
1641425080000|2022-01-05 23:24:40|261.92|259.12|261.85|259.05|261.92|259.12|261.85|259.05|0
1641425090000|2022-01-05 23:24:50|261.72|258.92|261.85|259.05|261.85|259.05|261.72|258.92|0
1641425100000|2022-01-05 23:25:00|261.72|258.92|261.59|258.79|261.72|258.92|261.59|258.79|0
1641425110000|2022-01-05 23:25:10|261.46|258.66|261.33|258.53|261.46|258.66|261.33|258.53|0
1641425120000|2022-01-05 23:25:20|261.4|258.6|261.33|258.53|261.4|258.6|261.33|258.53|0
1641425130000|2022-01-05 23:25:30|261.2|258.4|261.2|258.4|261.33|258.53|261.2|258.4|0
1641425140000|2022-01-05 23:25:40|261.46|258.66|261.46|258.66|261.46|258.66|261.33|258.53|0
1641425160000|2022-01-05 23:26:00|261.4|258.6|261.53|258.73|261.53|258.73|261.4|258.6|0
1641425170000|2022-01-05 23:26:10|261.72|258.92|261.72|258.92|261.72|258.92|261.72|258.92|0
1641425180000|2022-01-05 23:26:20|261.59|258.79|261.46|258.66|261.59|258.79|261.46|258.66|0
1641425190000|2022-01-05 23:26:30|261.33|258.53|260.68|257.88|261.33|258.53|260.68|257.88|0
1641425200000|2022-01-05 23:26:40|260.81|258.01|260.94|258.14|260.94|258.14|260.81|258.01|0
1641425210000|2022-01-05 23:26:50|261.07|258.27|260.94|258.14|261.07|258.27|260.94|258.14|0
1641425220000|2022-01-05 23:27:00|261.07|258.27|260.81|258.01|261.07|258.27|260.81|258.01|0
1641425230000|2022-01-05 23:27:10|260.75|257.95|260.94|258.14|260.94|258.14|260.75|257.95|0
1641425240000|2022-01-05 23:27:20|260.68|257.88|260.68|257.88|260.68|257.88|260.68|257.88|0
1641425260000|2022-01-05 23:27:40|260.62|257.82|260.49|257.69|260.68|257.88|260.49|257.69|0
1641425270000|2022-01-05 23:27:50|260.55|257.75|260.29|257.49|260.68|257.88|260.29|257.49|0
1641425280000|2022-01-05 23:28:00|260.42|257.62|260.55|257.75|260.55|257.75|260.42|257.62|0
1641425290000|2022-01-05 23:28:10|260.68|257.88|260.68|257.88|260.68|257.88|260.68|257.88|0
1641425310000|2022-01-05 23:28:30|260.81|258.01|260.94|258.14|260.94|258.14|260.81|258.01|0
1641425330000|2022-01-05 23:28:50|260.81|258.01|260.94|258.14|260.94|258.14|260.81|258.01|0
1641425350000|2022-01-05 23:29:10|260.81|258.01|260.81|258.01|260.94|258.14|260.81|258.01|0
1641425370000|2022-01-05 23:29:30|260.68|257.88|260.55|257.75|260.68|257.88|260.55|257.75|0
1641425380000|2022-01-05 23:29:40|260.42|257.62|260.29|257.49|260.42|257.62|260.29|257.49|0
1641425400000|2022-01-05 23:30:00|260.16|257.36|260.16|257.36|260.16|257.36|260.03|257.23|0
1641425410000|2022-01-05 23:30:10|260.03|257.23|260.29|257.49|260.29|257.49|260.03|257.23|0
1641425420000|2022-01-05 23:30:20|260.42|257.62|260.55|257.75|260.55|257.75|260.42|257.62|0
1641425430000|2022-01-05 23:30:30|260.42|257.62|260.42|257.62|260.55|257.75|260.42|257.62|0
1641425440000|2022-01-05 23:30:40|260.55|257.75|260.55|257.75|260.55|257.75|260.55|257.75|0
1641425460000|2022-01-05 23:31:00|260.42|257.62|260.42|257.62|260.42|257.62|260.42|257.62|0
1641425470000|2022-01-05 23:31:10|260.29|257.49|260.16|257.36|260.29|257.49|260.16|257.36|0
1641425480000|2022-01-05 23:31:20|260.03|257.23|260.03|257.23|260.16|257.36|260.03|257.23|0
1641425490000|2022-01-05 23:31:30|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1641425500000|2022-01-05 23:31:40|259.77|256.97|259.77|256.97|259.77|256.97|259.77|256.97|0
1641425520000|2022-01-05 23:32:00|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1641425540000|2022-01-05 23:32:20|260.03|257.23|260.03|257.23|260.03|257.23|260.03|257.23|0
1641425550000|2022-01-05 23:32:30|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1641425560000|2022-01-05 23:32:40|259.77|256.97|259.77|256.97|259.77|256.97|259.77|256.97|0
1641425600000|2022-01-05 23:33:20|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1641425610000|2022-01-05 23:33:30|259.77|256.97|259.77|256.97|259.77|256.97|259.77|256.97|0
1641425620000|2022-01-05 23:33:40|259.64|256.84|259.51|256.71|259.64|256.84|259.51|256.71|0
1641425630000|2022-01-05 23:33:50|259.64|256.84|259.38|256.58|259.64|256.84|259.38|256.58|0
1641425640000|2022-01-05 23:34:00|259.45|256.65|259.45|256.65|259.51|256.71|259.45|256.65|0
1641425650000|2022-01-05 23:34:10|259.38|256.58|259.51|256.71|259.51|256.71|259.38|256.58|0
1641425660000|2022-01-05 23:34:20|259.45|256.65|259.51|256.71|259.51|256.71|259.45|256.65|0
1641425670000|2022-01-05 23:34:30|259.45|256.65|259.57|256.77|259.57|256.77|259.45|256.65|0
1641425680000|2022-01-05 23:34:40|259.64|256.84|259.77|256.97|259.77|256.97|259.64|256.84|0
1641425690000|2022-01-05 23:34:50|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1641425700000|2022-01-05 23:35:00|259.77|256.97|259.77|256.97|259.77|256.97|259.64|256.84|0
1641425710000|2022-01-05 23:35:10|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1641425720000|2022-01-05 23:35:20|260.03|257.23|260.03|257.23|260.03|257.23|260.03|257.23|0
1641425730000|2022-01-05 23:35:30|260.09|257.29|260.09|257.29|260.09|257.29|260.03|257.23|0
1641425740000|2022-01-05 23:35:40|260.16|257.36|260.03|257.23|260.16|257.36|259.9|257.1|0
1641425750000|2022-01-05 23:35:50|260.09|257.29|260.16|257.36|260.16|257.36|260.03|257.23|0
1641425760000|2022-01-05 23:36:00|260.09|257.29|259.96|257.16|260.09|257.29|259.9|257.1|0
1641425770000|2022-01-05 23:36:10|259.83|257.03|259.9|257.1|259.9|257.1|259.83|257.03|0
1641425780000|2022-01-05 23:36:20|260.03|257.23|260.29|257.49|260.29|257.49|260.03|257.23|0
1641425790000|2022-01-05 23:36:30|260.35|257.55|260.29|257.49|260.35|257.55|260.29|257.49|0
1641425800000|2022-01-05 23:36:40|260.35|257.55|260.41|257.61|260.41|257.61|260.35|257.55|0
1641425810000|2022-01-05 23:36:50|260.48|257.68|260.48|257.68|260.48|257.68|260.48|257.68|0
1641425820000|2022-01-05 23:37:00|260.41|257.61|260.54|257.74|260.67|257.87|260.41|257.61|0
1641425830000|2022-01-05 23:37:10|260.41|257.61|260.41|257.61|260.41|257.61|260.28|257.48|0
1641425840000|2022-01-05 23:37:20|260.48|257.68|260.54|257.74|260.54|257.74|260.48|257.68|0
1641425850000|2022-01-05 23:37:30|260.61|257.81|260.61|257.81|260.61|257.81|260.61|257.81|0
1641425860000|2022-01-05 23:37:40|260.67|257.87|260.67|257.87|260.8|258|260.67|257.87|0
1641425870000|2022-01-05 23:37:50|260.54|257.74|260.61|257.81|260.61|257.81|260.54|257.74|0
1641425880000|2022-01-05 23:38:00|260.67|257.87|260.67|257.87|260.67|257.87|260.67|257.87|0
1641425890000|2022-01-05 23:38:10|260.8|258|260.93|258.13|260.93|258.13|260.8|258|0
1641425900000|2022-01-05 23:38:20|260.87|258.07|260.87|258.07|260.87|258.07|260.87|258.07|0
1641425910000|2022-01-05 23:38:30|260.93|258.13|261.13|258.33|261.19|258.39|260.93|258.13|0
1641425920000|2022-01-05 23:38:40|261.19|258.39|261.19|258.39|261.32|258.52|261.19|258.39|0
1641425930000|2022-01-05 23:38:50|261.32|258.52|261.45|258.65|261.45|258.65|261.32|258.52|0
1641425940000|2022-01-05 23:39:00|261.32|258.52|261.06|258.26|261.32|258.52|261.06|258.26|0
1641425950000|2022-01-05 23:39:10|260.93|258.13|260.8|258|260.93|258.13|260.8|258|0
1641425960000|2022-01-05 23:39:20|260.67|257.87|260.54|257.74|260.67|257.87|260.54|257.74|0
1641425970000|2022-01-05 23:39:30|260.41|257.61|260.54|257.74|260.54|257.74|260.41|257.61|0
1641425980000|2022-01-05 23:39:40|260.41|257.61|260.41|257.61|260.41|257.61|260.41|257.61|0
1641425990000|2022-01-05 23:39:50|260.28|257.48|260.28|257.48|260.28|257.48|260.22|257.42|0
1641426000000|2022-01-05 23:40:00|260.15|257.35|260.15|257.35|260.28|257.48|260.15|257.35|0
1641426010000|2022-01-05 23:40:10|260.28|257.48|260.28|257.48|260.28|257.48|260.28|257.48|0
1641426020000|2022-01-05 23:40:20|260.15|257.35|260.15|257.35|260.15|257.35|260.09|257.29|0
1641426030000|2022-01-05 23:40:30|260.28|257.48|260.54|257.74|260.54|257.74|260.28|257.48|0
1641426040000|2022-01-05 23:40:40|260.67|257.87|260.67|257.87|260.8|258|260.67|257.87|0
1641426050000|2022-01-05 23:40:50|260.74|257.94|260.67|257.87|260.74|257.94|260.67|257.87|0
1641426060000|2022-01-05 23:41:00|260.8|258|260.8|258|260.8|258|260.8|258|0
1641426070000|2022-01-05 23:41:10|260.87|258.07|260.8|258|260.93|258.13|260.8|258|0
1641426080000|2022-01-05 23:41:20|260.87|258.07|260.93|258.13|260.93|258.13|260.87|258.07|0
1641426090000|2022-01-05 23:41:30|261.06|258.26|260.67|257.87|261.06|258.26|260.67|257.87|0
1641426100000|2022-01-05 23:41:40|260.54|257.74|260.41|257.61|260.54|257.74|260.41|257.61|0
1641426110000|2022-01-05 23:41:50|260.54|257.74|260.8|258|260.8|258|260.54|257.74|0
1641426120000|2022-01-05 23:42:00|260.54|257.74|260.61|257.81|260.67|257.87|260.54|257.74|0
1641426130000|2022-01-05 23:42:10|260.54|257.74|260.54|257.74|260.61|257.81|260.54|257.74|0
1641426140000|2022-01-05 23:42:20|260.61|257.81|260.41|257.61|260.61|257.81|260.41|257.61|0
1641426150000|2022-01-05 23:42:30|260.28|257.48|260.15|257.35|260.28|257.48|260.15|257.35|0
1641426160000|2022-01-05 23:42:40|260.28|257.48|260.22|257.42|260.28|257.48|260.22|257.42|0
1641426170000|2022-01-05 23:42:50|260.28|257.48|260.54|257.74|260.54|257.74|260.28|257.48|0
1641426180000|2022-01-05 23:43:00|260.67|257.87|260.41|257.61|260.67|257.87|260.41|257.61|0
1641426190000|2022-01-05 23:43:10|260.48|257.68|260.41|257.61|260.48|257.68|260.28|257.48|0
1641426200000|2022-01-05 23:43:20|260.35|257.55|260.09|257.29|260.35|257.55|260.02|257.22|0
1641426210000|2022-01-05 23:43:30|260.02|257.22|260.02|257.22|260.02|257.22|260.02|257.22|0
1641426220000|2022-01-05 23:43:40|260.09|257.29|259.89|257.09|260.09|257.29|259.89|257.09|0
1641426230000|2022-01-05 23:43:50|259.83|257.03|259.83|257.03|259.83|257.03|259.83|257.03|0
1641426240000|2022-01-05 23:44:00|259.89|257.09|259.83|257.03|259.89|257.09|259.83|257.03|0
1641426250000|2022-01-05 23:44:10|259.76|256.96|259.7|256.9|259.76|256.96|259.7|256.9|0
1641426260000|2022-01-05 23:44:20|259.76|256.96|259.89|257.09|259.89|257.09|259.76|256.96|0
1641426270000|2022-01-05 23:44:30|260.02|257.22|260.02|257.22|260.02|257.22|260.02|257.22|0
1641426280000|2022-01-05 23:44:40|259.89|257.09|259.89|257.09|260.02|257.22|259.89|257.09|0
1641426290000|2022-01-05 23:44:50|260.02|257.22|259.83|257.03|260.02|257.22|259.76|256.96|0
1641426300000|2022-01-05 23:45:00|259.89|257.09|259.63|256.83|259.89|257.09|259.63|256.83|0
1641426310000|2022-01-05 23:45:10|259.76|256.96|259.76|256.96|259.83|257.03|259.76|256.96|0
1641426320000|2022-01-05 23:45:20|259.83|257.03|259.83|257.03|259.89|257.09|259.83|257.03|0
1641426330000|2022-01-05 23:45:30|259.76|256.96|259.76|256.96|259.89|257.09|259.76|256.96|0
1641426340000|2022-01-05 23:45:40|259.89|257.09|259.89|257.09|259.89|257.09|259.89|257.09|0
1641426350000|2022-01-05 23:45:50|260.02|257.22|260.15|257.35|260.15|257.35|260.02|257.22|0
1641426360000|2022-01-05 23:46:00|260.28|257.48|260.41|257.61|260.41|257.61|260.28|257.48|0
1641426370000|2022-01-05 23:46:10|260.54|257.74|260.54|257.74|260.54|257.74|260.48|257.68|0
1641426380000|2022-01-05 23:46:20|260.67|257.87|260.67|257.87|260.8|258|260.67|257.87|0
1641426390000|2022-01-05 23:46:30|260.8|258|260.74|257.94|260.8|258|260.74|257.94|0
1641426400000|2022-01-05 23:46:40|260.8|258|260.74|257.94|260.8|258|260.74|257.94|0
1641426410000|2022-01-05 23:46:50|260.67|257.87|260.54|257.74|260.67|257.87|260.54|257.74|0
1641426420000|2022-01-05 23:47:00|260.67|257.87|260.67|257.87|260.67|257.87|260.67|257.87|0
1641426430000|2022-01-05 23:47:10|260.54|257.74|260.48|257.68|260.54|257.74|260.48|257.68|0
1641426440000|2022-01-05 23:47:20|260.54|257.74|260.35|257.55|260.54|257.74|260.35|257.55|0
1641426450000|2022-01-05 23:47:30|260.41|257.61|260.41|257.61|260.48|257.68|260.41|257.61|0
1641426460000|2022-01-05 23:47:40|260.48|257.68|260.35|257.55|260.48|257.68|260.35|257.55|0
1641426470000|2022-01-05 23:47:50|260.28|257.48|260.28|257.48|260.28|257.48|260.28|257.48|0
1641426480000|2022-01-05 23:48:00|260.22|257.42|259.89|257.09|260.22|257.42|259.89|257.09|0
1641426490000|2022-01-05 23:48:10|259.83|257.03|259.89|257.09|259.89|257.09|259.83|257.03|0
1641426500000|2022-01-05 23:48:20|260.02|257.22|260.02|257.22|260.02|257.22|260.02|257.22|0
1641426510000|2022-01-05 23:48:30|260.15|257.35|260.09|257.29|260.15|257.35|260.02|257.22|0
1641426520000|2022-01-05 23:48:40|260.15|257.35|260.35|257.55|260.35|257.55|260.15|257.35|0
1641426530000|2022-01-05 23:48:50|260.28|257.48|260.28|257.48|260.28|257.48|260.22|257.42|0
1641426540000|2022-01-05 23:49:00|260.35|257.55|260.15|257.35|260.41|257.61|260.15|257.35|0
1641426550000|2022-01-05 23:49:10|260.22|257.42|260.22|257.42|260.22|257.42|260.22|257.42|0
1641426560000|2022-01-05 23:49:20|260.15|257.35|260.28|257.48|260.28|257.48|260.15|257.35|0
1641426570000|2022-01-05 23:49:30|260.35|257.55|260.22|257.42|260.35|257.55|260.22|257.42|0
1641426580000|2022-01-05 23:49:40|260.28|257.48|260.28|257.48|260.28|257.48|260.22|257.42|0
1641426590000|2022-01-05 23:49:50|260.22|257.42|260.28|257.48|260.28|257.48|260.15|257.35|0
1641426600000|2022-01-05 23:50:00|260.22|257.42|260.15|257.35|260.22|257.42|260.15|257.35|0
1641426610000|2022-01-05 23:50:10|260.02|257.22|259.89|257.09|260.02|257.22|259.89|257.09|0
1641426620000|2022-01-05 23:50:20|259.76|256.96|259.63|256.83|259.76|256.96|259.63|256.83|0
1641426630000|2022-01-05 23:50:30|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1641426640000|2022-01-05 23:50:40|259.89|257.09|259.89|257.09|259.89|257.09|259.89|257.09|0
1641426650000|2022-01-05 23:50:50|260.02|257.22|260.02|257.22|260.15|257.35|260.02|257.22|0
1641426660000|2022-01-05 23:51:00|260.15|257.35|260.22|257.42|260.28|257.48|260.15|257.35|0
1641426670000|2022-01-05 23:51:10|260.15|257.35|260.02|257.22|260.15|257.35|260.02|257.22|0
1641426680000|2022-01-05 23:51:20|260.09|257.29|260.09|257.29|260.09|257.29|260.09|257.29|0
1641426690000|2022-01-05 23:51:30|260.15|257.35|259.89|257.09|260.15|257.35|259.89|257.09|0
1641426700000|2022-01-05 23:51:40|259.96|257.16|260.15|257.35|260.15|257.35|259.96|257.16|0
1641426710000|2022-01-05 23:51:50|260.09|257.29|260.09|257.29|260.09|257.29|260.09|257.29|0
1641426720000|2022-01-05 23:52:00|260.15|257.35|260.15|257.35|260.15|257.35|260.15|257.35|0
1641426730000|2022-01-05 23:52:10|260.28|257.48|260.02|257.22|260.28|257.48|260.02|257.22|0
1641426740000|2022-01-05 23:52:20|260.15|257.35|260.02|257.22|260.15|257.35|260.02|257.22|0
1641426750000|2022-01-05 23:52:30|259.89|257.09|260.02|257.22|260.02|257.22|259.89|257.09|0
1641426760000|2022-01-05 23:52:40|259.96|257.16|259.96|257.16|259.96|257.16|259.96|257.16|0
1641426770000|2022-01-05 23:52:50|259.89|257.09|259.89|257.09|259.89|257.09|259.89|257.09|0
1641426780000|2022-01-05 23:53:00|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1641426790000|2022-01-05 23:53:10|259.89|257.09|259.83|257.03|259.89|257.09|259.83|257.03|0
1641426800000|2022-01-05 23:53:20|259.76|256.96|259.89|257.09|259.89|257.09|259.76|256.96|0
1641426820000|2022-01-05 23:53:40|259.83|257.03|259.76|256.96|259.83|257.03|259.76|256.96|0
1641426830000|2022-01-05 23:53:50|259.83|257.03|259.76|256.96|259.83|257.03|259.76|256.96|0
1641426840000|2022-01-05 23:54:00|259.89|257.09|259.89|257.09|259.89|257.09|259.89|257.09|0
1641426870000|2022-01-05 23:54:30|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1641426890000|2022-01-05 23:54:50|259.89|257.09|259.89|257.09|259.89|257.09|259.89|257.09|0
1641426900000|2022-01-05 23:55:00|259.76|256.96|259.76|256.96|259.76|256.96|259.69|256.89|0
1641426910000|2022-01-05 23:55:10|259.63|256.83|259.63|256.83|259.69|256.89|259.63|256.83|0
1641426920000|2022-01-05 23:55:20|259.5|256.7|259.56|256.76|259.56|256.76|259.5|256.7|0
1641426930000|2022-01-05 23:55:30|259.63|256.83|259.69|256.89|259.76|256.96|259.63|256.83|0
1641426940000|2022-01-05 23:55:40|259.76|256.96|259.63|256.83|259.76|256.96|259.63|256.83|0
1641426950000|2022-01-05 23:55:50|259.56|256.76|259.5|256.7|259.56|256.76|259.5|256.7|0
1641426960000|2022-01-05 23:56:00|259.63|256.83|259.63|256.83|259.63|256.83|259.63|256.83|0
1641426970000|2022-01-05 23:56:10|259.5|256.7|259.5|256.7|259.5|256.7|259.43|256.63|0
1641426980000|2022-01-05 23:56:20|259.37|256.57|259.37|256.57|259.37|256.57|259.37|256.57|0
1641426990000|2022-01-05 23:56:30|259.43|256.63|259.37|256.57|259.43|256.63|259.37|256.57|0
1641427000000|2022-01-05 23:56:40|259.24|256.44|259.24|256.44|259.37|256.57|259.24|256.44|0
1641427010000|2022-01-05 23:56:50|259.18|256.38|258.98|256.18|259.18|256.38|258.98|256.18|0
1641427030000|2022-01-05 23:57:10|258.85|256.05|258.72|255.92|258.85|256.05|258.72|255.92|0
1641427040000|2022-01-05 23:57:20|258.66|255.86|258.59|255.79|258.66|255.86|258.59|255.79|0
1641427050000|2022-01-05 23:57:30|258.53|255.73|258.53|255.73|258.53|255.73|258.53|255.73|0
1641427060000|2022-01-05 23:57:40|258.59|255.79|258.59|255.79|258.59|255.79|258.53|255.73|0
1641427120000|2022-01-05 23:58:40|258.72|255.92|258.59|255.79|258.72|255.92|258.59|255.79|0
1641427130000|2022-01-05 23:58:50|258.72|255.92|258.72|255.92|258.72|255.92|258.72|255.92|0
1641427140000|2022-01-05 23:59:00|258.59|255.79|258.46|255.66|258.59|255.79|258.46|255.66|0
1641427170000|2022-01-05 23:59:30|258.59|255.79|258.59|255.79|258.59|255.79|258.59|255.79|0
1641427190000|2022-01-05 23:59:50|258.72|255.92|258.72|255.92|258.72|255.92|258.72|255.92|0
1641427200000|2022-01-06 00:00:00|258.85|256.05|258.59|255.79|258.85|256.05|258.59|255.79|0
1641427210000|2022-01-06 00:00:10|258.46|255.66|258.59|255.79|258.59|255.79|258.46|255.66|0
1641427220000|2022-01-06 00:00:20|258.46|255.66|258.2|255.4|258.46|255.66|258.2|255.4|0
1641427230000|2022-01-06 00:00:30|258.07|255.27|258.07|255.27|258.07|255.27|258.07|255.27|0
1641427240000|2022-01-06 00:00:40|257.94|255.14|258.07|255.27|258.07|255.27|257.94|255.14|0
1641427250000|2022-01-06 00:00:50|258.01|255.21|258.07|255.27|258.07|255.27|258.01|255.21|0
1641427260000|2022-01-06 00:01:00|257.94|255.14|257.94|255.14|258.07|255.27|257.94|255.14|0
1641427270000|2022-01-06 00:01:10|258.07|255.27|258.33|255.53|258.33|255.53|258.07|255.27|0
1641427280000|2022-01-06 00:01:20|258.46|255.66|258.59|255.79|258.59|255.79|258.46|255.66|0
1641427290000|2022-01-06 00:01:30|258.72|255.92|258.72|255.92|258.72|255.92|258.72|255.92|0
1641427300000|2022-01-06 00:01:40|258.59|255.79|258.59|255.79|258.72|255.92|258.59|255.79|0
1641427310000|2022-01-06 00:01:50|258.46|255.66|258.07|255.27|258.46|255.66|258.07|255.27|0
1641427320000|2022-01-06 00:02:00|257.94|255.14|258.2|255.4|258.2|255.4|257.94|255.14|0
1641427330000|2022-01-06 00:02:10|258.33|255.53|258.46|255.66|258.46|255.66|258.33|255.53|0
1641427340000|2022-01-06 00:02:20|258.59|255.79|258.59|255.79|258.59|255.79|258.59|255.79|0
1641427350000|2022-01-06 00:02:30|258.53|255.73|258.4|255.6|258.53|255.73|258.4|255.6|0
1641427360000|2022-01-06 00:02:40|258.33|255.53|258.2|255.4|258.33|255.53|258.14|255.34|0
1641427370000|2022-01-06 00:02:50|258.14|255.34|258.14|255.34|258.14|255.34|258.14|255.34|0
1641427380000|2022-01-06 00:03:00|258.07|255.27|258.33|255.53|258.33|255.53|258.07|255.27|0
1641427390000|2022-01-06 00:03:10|258.46|255.66|258.46|255.66|258.46|255.66|258.46|255.66|0
1641427400000|2022-01-06 00:03:20|258.33|255.53|258.2|255.4|258.33|255.53|258.2|255.4|0
1641427410000|2022-01-06 00:03:30|258.33|255.53|258.07|255.27|258.33|255.53|258.07|255.27|0
1641427420000|2022-01-06 00:03:40|258.2|255.4|258.07|255.27|258.2|255.4|258.07|255.27|0
1641427430000|2022-01-06 00:03:50|257.94|255.14|258.07|255.27|258.07|255.27|257.94|255.14|0
1641427440000|2022-01-06 00:04:00|258.2|255.4|258.07|255.27|258.2|255.4|258.07|255.27|0
1641427460000|2022-01-06 00:04:20|257.94|255.14|257.94|255.14|257.94|255.14|257.94|255.14|0
1641427470000|2022-01-06 00:04:30|258.07|255.27|258.07|255.27|258.07|255.27|258.07|255.27|0
1641427480000|2022-01-06 00:04:40|257.88|255.08|257.94|255.14|257.94|255.14|257.88|255.08|0
1641427490000|2022-01-06 00:04:50|257.88|255.08|257.88|255.08|257.88|255.08|257.88|255.08|0
1641427500000|2022-01-06 00:05:00|258.01|255.21|257.94|255.14|258.01|255.21|257.94|255.14|0
1641427510000|2022-01-06 00:05:10|258.01|255.21|258.2|255.4|258.2|255.4|258.01|255.21|0
1641427520000|2022-01-06 00:05:20|258.33|255.53|258.46|255.66|258.46|255.66|258.33|255.53|0
1641427530000|2022-01-06 00:05:30|258.59|255.79|258.59|255.79|258.59|255.79|258.46|255.66|0
1641427540000|2022-01-06 00:05:40|258.46|255.66|258.59|255.79|258.59|255.79|258.46|255.66|0
1641427550000|2022-01-06 00:05:50|258.52|255.72|258.59|255.79|258.59|255.79|258.52|255.72|0
1641427560000|2022-01-06 00:06:00|258.46|255.66|259.1|256.3|259.1|256.3|258.46|255.66|0
1641427570000|2022-01-06 00:06:10|258.97|256.17|258.97|256.17|258.97|256.17|258.91|256.11|0
1641427580000|2022-01-06 00:06:20|259.04|256.24|258.78|255.98|259.1|256.3|258.78|255.98|0
1641427590000|2022-01-06 00:06:30|258.72|255.92|258.59|255.79|258.72|255.92|258.59|255.79|0
1641427600000|2022-01-06 00:06:40|258.65|255.85|258.84|256.04|258.84|256.04|258.65|255.85|0
1641427610000|2022-01-06 00:06:50|258.97|256.17|258.84|256.04|258.97|256.17|258.84|256.04|0
1641427620000|2022-01-06 00:07:00|258.71|255.91|258.84|256.04|258.97|256.17|258.71|255.91|0
1641427630000|2022-01-06 00:07:10|258.78|255.98|258.78|255.98|258.78|255.98|258.78|255.98|0
1641427640000|2022-01-06 00:07:20|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1641427650000|2022-01-06 00:07:30|258.84|256.04|258.71|255.91|258.84|256.04|258.71|255.91|0
1641427660000|2022-01-06 00:07:40|258.59|255.79|258.59|255.79|258.59|255.79|258.59|255.79|0
1641427680000|2022-01-06 00:08:00|258.46|255.66|257.94|255.14|258.46|255.66|257.94|255.14|0
1641427690000|2022-01-06 00:08:10|258.01|255.21|258.01|255.21|258.07|255.27|257.94|255.14|0
1641427700000|2022-01-06 00:08:20|257.94|255.14|257.81|255.01|257.94|255.14|257.81|255.01|0
1641427710000|2022-01-06 00:08:30|257.75|254.95|257.29|254.49|257.75|254.95|257.29|254.49|0
1641427720000|2022-01-06 00:08:40|257.42|254.62|257.68|254.88|257.68|254.88|257.42|254.62|0
1641427730000|2022-01-06 00:08:50|257.81|255.01|257.81|255.01|257.81|255.01|257.81|255.01|0
1641427740000|2022-01-06 00:09:00|257.55|254.75|257.68|254.88|257.68|254.88|257.55|254.75|0
1641427750000|2022-01-06 00:09:10|257.55|254.75|257.68|254.88|257.68|254.88|257.55|254.75|0
1641427760000|2022-01-06 00:09:20|257.55|254.75|257.68|254.88|257.68|254.88|257.55|254.75|0
1641427770000|2022-01-06 00:09:30|257.81|255.01|257.94|255.14|257.94|255.14|257.81|255.01|0
1641427780000|2022-01-06 00:09:40|258.07|255.27|258.33|255.53|258.33|255.53|258.07|255.27|0
1641427790000|2022-01-06 00:09:50|258.45|255.65|258.45|255.65|258.58|255.78|258.45|255.65|0
1641427800000|2022-01-06 00:10:00|258.33|255.53|258.07|255.27|258.33|255.53|258.07|255.27|0
1641427810000|2022-01-06 00:10:10|257.88|255.08|258.07|255.27|258.07|255.27|257.88|255.08|0
1641427820000|2022-01-06 00:10:20|257.94|255.14|258.2|255.4|258.2|255.4|257.94|255.14|0
1641427830000|2022-01-06 00:10:30|258.07|255.27|258.07|255.27|258.13|255.33|258.07|255.27|0
1641427840000|2022-01-06 00:10:40|258.2|255.4|258.2|255.4|258.2|255.4|258.2|255.4|0
1641427850000|2022-01-06 00:10:50|258.07|255.27|257.94|255.14|258.07|255.27|257.94|255.14|0
1641427860000|2022-01-06 00:11:00|258.07|255.27|258.07|255.27|258.07|255.27|258.07|255.27|0
1641427870000|2022-01-06 00:11:10|258.32|255.52|258.13|255.33|258.32|255.52|258.13|255.33|0
1641427880000|2022-01-06 00:11:20|258.07|255.27|257.94|255.14|258.07|255.27|257.94|255.14|0
1641427890000|2022-01-06 00:11:30|258.07|255.27|258.07|255.27|258.07|255.27|258.07|255.27|0
1641427900000|2022-01-06 00:11:40|258|255.2|258.07|255.27|258.07|255.27|257.94|255.14|0
1641427910000|2022-01-06 00:11:50|257.94|255.14|257.81|255.01|258.07|255.27|257.81|255.01|0
1641427920000|2022-01-06 00:12:00|257.75|254.95|257.68|254.88|257.75|254.95|257.68|254.88|0
1641427930000|2022-01-06 00:12:10|257.81|255.01|257.62|254.82|257.81|255.01|257.62|254.82|0
1641427940000|2022-01-06 00:12:20|257.55|254.75|257.94|255.14|257.94|255.14|257.55|254.75|0
1641427950000|2022-01-06 00:12:30|257.87|255.07|257.75|254.95|257.87|255.07|257.75|254.95|0
1641427960000|2022-01-06 00:12:40|257.29|254.49|257.29|254.49|257.29|254.49|257.29|254.49|0
1641427970000|2022-01-06 00:12:50|257.36|254.56|257.29|254.49|257.42|254.62|257.29|254.49|0
1641427980000|2022-01-06 00:13:00|257.42|254.62|257.55|254.75|257.55|254.75|257.42|254.62|0
1641427990000|2022-01-06 00:13:10|257.42|254.62|257.42|254.62|257.42|254.62|257.42|254.62|0
1641428010000|2022-01-06 00:13:30|257.16|254.36|257.16|254.36|257.16|254.36|257.03|254.23|0
1641428030000|2022-01-06 00:13:50|257.29|254.49|257.03|254.23|257.29|254.49|257.03|254.23|0
1641428050000|2022-01-06 00:14:10|257.29|254.49|257.29|254.49|257.29|254.49|257.29|254.49|0
1641428060000|2022-01-06 00:14:20|257.16|254.36|257.16|254.36|257.16|254.36|257.16|254.36|0
1641428070000|2022-01-06 00:14:30|257.03|254.23|257.16|254.36|257.16|254.36|257.03|254.23|0
1641428080000|2022-01-06 00:14:40|257.29|254.49|257.29|254.49|257.29|254.49|257.29|254.49|0
1641428090000|2022-01-06 00:14:50|257.1|254.3|257.03|254.23|257.1|254.3|257.03|254.23|0
1641428100000|2022-01-06 00:15:00|256.9|254.1|256.9|254.1|257.03|254.23|256.9|254.1|0
1641428110000|2022-01-06 00:15:10|257.16|254.36|256.9|254.1|257.16|254.36|256.9|254.1|0
1641428120000|2022-01-06 00:15:20|256.97|254.17|256.78|253.98|257.03|254.23|256.78|253.98|0
1641428130000|2022-01-06 00:15:30|256.65|253.85|256.78|253.98|256.78|253.98|256.65|253.85|0
1641428140000|2022-01-06 00:15:40|256.9|254.1|256.9|254.1|256.9|254.1|256.9|254.1|0
1641428150000|2022-01-06 00:15:50|256.78|253.98|256.58|253.78|256.78|253.98|256.52|253.72|0
1641428160000|2022-01-06 00:16:00|256.52|253.72|256.39|253.59|256.65|253.85|256.39|253.59|0
1641428170000|2022-01-06 00:16:10|256.52|253.72|256.65|253.85|256.65|253.85|256.52|253.72|0
1641428180000|2022-01-06 00:16:20|256.52|253.72|256.65|253.85|256.65|253.85|256.52|253.72|0
1641428190000|2022-01-06 00:16:30|256.77|253.97|256.65|253.85|256.77|253.97|256.65|253.85|0
1641428200000|2022-01-06 00:16:40|256.52|253.72|256.65|253.85|256.65|253.85|256.52|253.72|0
1641428210000|2022-01-06 00:16:50|256.77|253.97|257.03|254.23|257.03|254.23|256.77|253.97|0
1641428220000|2022-01-06 00:17:00|257.16|254.36|257.1|254.3|257.16|254.36|257.03|254.23|0
1641428230000|2022-01-06 00:17:10|257.03|254.23|257.03|254.23|257.03|254.23|257.03|254.23|0
1641428250000|2022-01-06 00:17:30|257.16|254.36|257.16|254.36|257.16|254.36|257.16|254.36|0
1641428260000|2022-01-06 00:17:40|257.03|254.23|257.03|254.23|257.16|254.36|257.03|254.23|0
1641428270000|2022-01-06 00:17:50|257.1|254.3|257.03|254.23|257.1|254.3|257.03|254.23|0
1641428280000|2022-01-06 00:18:00|257.16|254.36|257.29|254.49|257.29|254.49|257.16|254.36|0
1641428290000|2022-01-06 00:18:10|257.16|254.36|257.16|254.36|257.29|254.49|257.16|254.36|0
1641428300000|2022-01-06 00:18:20|257.29|254.49|257.29|254.49|257.29|254.49|257.29|254.49|0
1641428310000|2022-01-06 00:18:30|257.23|254.43|257.23|254.43|257.23|254.43|257.23|254.43|0
1641428320000|2022-01-06 00:18:40|257.03|254.23|257.03|254.23|257.03|254.23|257.03|254.23|0
1641428330000|2022-01-06 00:18:50|257.16|254.36|257.16|254.36|257.16|254.36|257.03|254.23|0
1641428340000|2022-01-06 00:19:00|257.03|254.23|257.16|254.36|257.16|254.36|257.03|254.23|0
1641428370000|2022-01-06 00:19:30|257.29|254.49|257.29|254.49|257.29|254.49|257.29|254.49|0
1641428390000|2022-01-06 00:19:50|257.42|254.62|257.42|254.62|257.42|254.62|257.36|254.56|0
1641428400000|2022-01-06 00:20:00|257.55|254.75|257.55|254.75|257.68|254.88|257.55|254.75|0
1641428420000|2022-01-06 00:20:20|257.61|254.81|257.67|254.87|257.67|254.87|257.61|254.81|0
1641428430000|2022-01-06 00:20:30|257.55|254.75|257.55|254.75|257.55|254.75|257.55|254.75|0
1641428440000|2022-01-06 00:20:40|257.67|254.87|257.67|254.87|257.67|254.87|257.67|254.87|0
1641428450000|2022-01-06 00:20:50|257.61|254.81|257.61|254.81|257.61|254.81|257.61|254.81|0
1641428460000|2022-01-06 00:21:00|257.67|254.87|257.67|254.87|257.67|254.87|257.61|254.81|0
1641428470000|2022-01-06 00:21:10|257.55|254.75|257.55|254.75|257.55|254.75|257.55|254.75|0
1641428480000|2022-01-06 00:21:20|257.42|254.62|257.29|254.49|257.42|254.62|257.29|254.49|0
1641428490000|2022-01-06 00:21:30|257.16|254.36|257.03|254.23|257.16|254.36|257.03|254.23|0
1641428510000|2022-01-06 00:21:50|257.16|254.36|257.16|254.36|257.16|254.36|257.16|254.36|0
1641428520000|2022-01-06 00:22:00|257.29|254.49|257.55|254.75|257.55|254.75|257.29|254.49|0
1641428530000|2022-01-06 00:22:10|257.54|254.74|257.67|254.87|257.67|254.87|257.54|254.74|0
1641428540000|2022-01-06 00:22:20|257.8|255|257.67|254.87|257.8|255|257.67|254.87|0
1641428550000|2022-01-06 00:22:30|257.61|254.81|257.8|255|257.8|255|257.61|254.81|0
1641428560000|2022-01-06 00:22:40|257.67|254.87|257.54|254.74|257.67|254.87|257.54|254.74|0
1641428570000|2022-01-06 00:22:50|257.61|254.81|257.61|254.81|257.61|254.81|257.61|254.81|0
1641428580000|2022-01-06 00:23:00|257.67|254.87|257.67|254.87|257.67|254.87|257.67|254.87|0
1641428590000|2022-01-06 00:23:10|257.93|255.13|258.13|255.33|258.13|255.33|257.93|255.13|0
1641428600000|2022-01-06 00:23:20|258.06|255.26|258.19|255.39|258.19|255.39|258.06|255.26|0
1641428610000|2022-01-06 00:23:30|258.52|255.72|258.32|255.52|258.52|255.72|258.32|255.52|0
1641428620000|2022-01-06 00:23:40|258.45|255.65|258.32|255.52|258.45|255.65|258.32|255.52|0
1641428630000|2022-01-06 00:23:50|258.19|255.39|258.19|255.39|258.19|255.39|258.19|255.39|0
1641428640000|2022-01-06 00:24:00|258.06|255.26|258.06|255.26|258.06|255.26|258|255.2|0
1641428650000|2022-01-06 00:24:10|258.13|255.33|258.13|255.33|258.13|255.33|258.13|255.33|0
1641428660000|2022-01-06 00:24:20|258.19|255.39|258.19|255.39|258.19|255.39|258.19|255.39|0
1641428670000|2022-01-06 00:24:30|258.32|255.52|258.58|255.78|258.58|255.78|258.32|255.52|0
1641428680000|2022-01-06 00:24:40|258.45|255.65|258.45|255.65|258.45|255.65|258.45|255.65|0
1641428690000|2022-01-06 00:24:50|258.58|255.78|258.58|255.78|258.64|255.84|258.58|255.78|0
1641428700000|2022-01-06 00:25:00|258.45|255.65|258.32|255.52|258.45|255.65|258.32|255.52|0
1641428710000|2022-01-06 00:25:10|258.45|255.65|258.32|255.52|258.45|255.65|258.32|255.52|0
1641428720000|2022-01-06 00:25:20|258.19|255.39|258.32|255.52|258.32|255.52|258.19|255.39|0
1641428730000|2022-01-06 00:25:30|258.19|255.39|258.19|255.39|258.19|255.39|258.19|255.39|0
1641428740000|2022-01-06 00:25:40|258.06|255.26|258.06|255.26|258.06|255.26|258.06|255.26|0
1641428750000|2022-01-06 00:25:50|257.93|255.13|257.8|255|257.93|255.13|257.8|255|0
1641428760000|2022-01-06 00:26:00|257.67|254.87|257.54|254.74|257.67|254.87|257.54|254.74|0
1641428770000|2022-01-06 00:26:10|257.67|254.87|257.54|254.74|257.67|254.87|257.54|254.74|0
1641428780000|2022-01-06 00:26:20|257.41|254.61|257.41|254.61|257.41|254.61|257.41|254.61|0
1641428790000|2022-01-06 00:26:30|257.29|254.49|257.16|254.36|257.29|254.49|257.16|254.36|0
1641428800000|2022-01-06 00:26:40|257.22|254.42|257.28|254.48|257.28|254.48|257.16|254.36|0
1641428810000|2022-01-06 00:26:50|257.16|254.36|257.28|254.48|257.28|254.48|257.16|254.36|0
1641428820000|2022-01-06 00:27:00|257.41|254.61|257.54|254.74|257.54|254.74|257.41|254.61|0
1641428830000|2022-01-06 00:27:10|257.41|254.61|257.35|254.55|257.41|254.61|257.28|254.48|0
1641428840000|2022-01-06 00:27:20|257.41|254.61|257.54|254.74|257.54|254.74|257.41|254.61|0
1641428850000|2022-01-06 00:27:30|257.41|254.61|257.54|254.74|257.54|254.74|257.41|254.61|0
1641428860000|2022-01-06 00:27:40|257.41|254.61|257.67|254.87|257.67|254.87|257.41|254.61|0
1641428870000|2022-01-06 00:27:50|257.54|254.74|257.54|254.74|257.54|254.74|257.54|254.74|0
1641428880000|2022-01-06 00:28:00|257.48|254.68|257.54|254.74|257.54|254.74|257.48|254.68|0
1641428890000|2022-01-06 00:28:10|257.41|254.61|257.41|254.61|257.54|254.74|257.41|254.61|0
1641428900000|2022-01-06 00:28:20|257.28|254.48|257.28|254.48|257.28|254.48|257.28|254.48|0
1641428920000|2022-01-06 00:28:40|257.22|254.42|257.28|254.48|257.28|254.48|257.16|254.36|0
1641428930000|2022-01-06 00:28:50|257.16|254.36|257.28|254.48|257.28|254.48|257.16|254.36|0
1641428950000|2022-01-06 00:29:10|257.41|254.61|257.35|254.55|257.41|254.61|257.35|254.55|0
1641428960000|2022-01-06 00:29:20|257.41|254.61|257.35|254.55|257.41|254.61|257.35|254.55|0
1641428970000|2022-01-06 00:29:30|257.28|254.48|257.28|254.48|257.28|254.48|257.28|254.48|0
1641428980000|2022-01-06 00:29:40|257.35|254.55|257.35|254.55|257.35|254.55|257.35|254.55|0
1641428990000|2022-01-06 00:29:50|257.41|254.61|257.28|254.48|257.41|254.61|257.28|254.48|0
1641429000000|2022-01-06 00:30:00|257.41|254.61|257.28|254.48|257.41|254.61|257.28|254.48|0
1641429010000|2022-01-06 00:30:10|257.35|254.55|257.35|254.55|257.35|254.55|257.35|254.55|0
1641429020000|2022-01-06 00:30:20|257.41|254.61|257.54|254.74|257.54|254.74|257.41|254.61|0
1641429030000|2022-01-06 00:30:30|257.41|254.61|257.41|254.61|257.54|254.74|257.41|254.61|0
1641429050000|2022-01-06 00:30:50|257.54|254.74|257.67|254.87|257.67|254.87|257.48|254.68|0
1641429060000|2022-01-06 00:31:00|257.61|254.81|257.67|254.87|257.67|254.87|257.54|254.74|0
1641429080000|2022-01-06 00:31:20|257.54|254.74|257.28|254.48|257.54|254.74|257.28|254.48|0
1641429090000|2022-01-06 00:31:30|257.41|254.61|257.41|254.61|257.48|254.68|257.41|254.61|0
1641429100000|2022-01-06 00:31:40|257.54|254.74|257.41|254.61|257.54|254.74|257.41|254.61|0
1641429110000|2022-01-06 00:31:50|257.48|254.68|257.48|254.68|257.54|254.74|257.41|254.61|0
1641429120000|2022-01-06 00:32:00|257.41|254.61|257.15|254.35|257.41|254.61|257.15|254.35|0
1641429130000|2022-01-06 00:32:10|257.22|254.42|257.28|254.48|257.28|254.48|257.15|254.35|0
1641429140000|2022-01-06 00:32:20|257.41|254.61|257.41|254.61|257.41|254.61|257.28|254.48|0
1641429150000|2022-01-06 00:32:30|257.28|254.48|256.77|253.97|257.28|254.48|256.77|253.97|0
1641429160000|2022-01-06 00:32:40|256.64|253.84|256.51|253.71|256.64|253.84|256.38|253.58|0
1641429170000|2022-01-06 00:32:50|256.64|253.84|256.77|253.97|256.77|253.97|256.64|253.84|0
1641429180000|2022-01-06 00:33:00|256.9|254.1|257.02|254.22|257.15|254.35|256.9|254.1|0
1641429200000|2022-01-06 00:33:20|256.9|254.1|256.9|254.1|256.9|254.1|256.9|254.1|0
1641429210000|2022-01-06 00:33:30|257.02|254.22|257.15|254.35|257.15|254.35|257.02|254.22|0
1641429220000|2022-01-06 00:33:40|257.02|254.22|257.41|254.61|257.41|254.61|257.02|254.22|0
1641429230000|2022-01-06 00:33:50|257.35|254.55|257.28|254.48|257.35|254.55|257.28|254.48|0
1641429240000|2022-01-06 00:34:00|257.22|254.42|257.28|254.48|257.28|254.48|257.22|254.42|0
1641429250000|2022-01-06 00:34:10|257.15|254.35|257.02|254.22|257.15|254.35|257.02|254.22|0
1641429260000|2022-01-06 00:34:20|257.15|254.35|257.28|254.48|257.28|254.48|257.15|254.35|0
1641429270000|2022-01-06 00:34:30|257.22|254.42|257.15|254.35|257.22|254.42|257.09|254.29|0
1641429280000|2022-01-06 00:34:40|257.28|254.48|257.22|254.42|257.28|254.48|257.22|254.42|0
1641429290000|2022-01-06 00:34:50|257.28|254.48|257.28|254.48|257.28|254.48|257.15|254.35|0
1641429300000|2022-01-06 00:35:00|257.22|254.42|257.28|254.48|257.28|254.48|257.22|254.42|0
1641429310000|2022-01-06 00:35:10|257.41|254.61|257.41|254.61|257.41|254.61|257.41|254.61|0
1641429320000|2022-01-06 00:35:20|257.54|254.74|257.48|254.68|257.54|254.74|257.48|254.68|0
1641429330000|2022-01-06 00:35:30|257.54|254.74|257.54|254.74|257.54|254.74|257.54|254.74|0
1641429340000|2022-01-06 00:35:40|257.67|254.87|257.67|254.87|257.67|254.87|257.67|254.87|0
1641429350000|2022-01-06 00:35:50|257.54|254.74|257.54|254.74|257.54|254.74|257.54|254.74|0
1641429360000|2022-01-06 00:36:00|257.61|254.81|257.15|254.35|257.61|254.81|257.15|254.35|0
1641429370000|2022-01-06 00:36:10|257.28|254.48|257.22|254.42|257.28|254.48|257.22|254.42|0
1641429380000|2022-01-06 00:36:20|257.15|254.35|257.02|254.22|257.15|254.35|257.02|254.22|0
1641429390000|2022-01-06 00:36:30|257.15|254.35|257.28|254.48|257.28|254.48|257.15|254.35|0
1641429400000|2022-01-06 00:36:40|257.41|254.61|257.54|254.74|257.54|254.74|257.41|254.61|0
1641429410000|2022-01-06 00:36:50|257.67|254.87|257.67|254.87|257.67|254.87|257.67|254.87|0
1641429420000|2022-01-06 00:37:00|257.73|254.93|257.8|255|257.8|255|257.67|254.87|0
1641429430000|2022-01-06 00:37:10|257.73|254.93|257.8|255|257.8|255|257.73|254.93|0
1641429440000|2022-01-06 00:37:20|257.73|254.93|257.67|254.87|257.73|254.93|257.67|254.87|0
1641429450000|2022-01-06 00:37:30|257.6|254.8|257.67|254.87|257.67|254.87|257.6|254.8|0
1641429460000|2022-01-06 00:37:40|257.54|254.74|257.8|255|257.8|255|257.54|254.74|0
1641429480000|2022-01-06 00:38:00|257.73|254.93|257.67|254.87|257.73|254.93|257.67|254.87|0
1641429490000|2022-01-06 00:38:10|257.8|255|257.8|255|257.8|255|257.8|255|0
1641429500000|2022-01-06 00:38:20|257.86|255.06|258.05|255.25|258.18|255.38|257.86|255.06|0
1641429510000|2022-01-06 00:38:30|257.92|255.12|258.12|255.32|258.12|255.32|257.92|255.12|0
1641429520000|2022-01-06 00:38:40|258.18|255.38|258.18|255.38|258.18|255.38|258.18|255.38|0
1641429540000|2022-01-06 00:39:00|258.12|255.32|258.18|255.38|258.18|255.38|258.12|255.32|0
1641429550000|2022-01-06 00:39:10|258.31|255.51|258.31|255.51|258.31|255.51|258.18|255.38|0
1641429560000|2022-01-06 00:39:20|258.25|255.45|258.7|255.9|258.7|255.9|258.25|255.45|0
1641429570000|2022-01-06 00:39:30|258.96|256.16|259.22|256.42|259.48|256.68|258.96|256.16|0
1641429580000|2022-01-06 00:39:40|259.35|256.55|259.48|256.68|259.48|256.68|259.22|256.42|0
1641429590000|2022-01-06 00:39:50|259.61|256.81|259.74|256.94|259.74|256.94|259.61|256.81|0
1641429600000|2022-01-06 00:40:00|259.61|256.81|259.87|257.07|259.87|257.07|259.61|256.81|0
1641429610000|2022-01-06 00:40:10|259.74|256.94|259.74|256.94|259.74|256.94|259.61|256.81|0
1641429620000|2022-01-06 00:40:20|259.87|257.07|259.74|256.94|259.87|257.07|259.74|256.94|0
1641429630000|2022-01-06 00:40:30|259.61|256.81|259.74|256.94|259.74|256.94|259.61|256.81|0
1641429640000|2022-01-06 00:40:40|259.67|256.87|259.99|257.19|259.99|257.19|259.61|256.81|0
1641429650000|2022-01-06 00:40:50|260.19|257.39|260.25|257.45|260.25|257.45|260.19|257.39|0
1641429660000|2022-01-06 00:41:00|260.19|257.39|260.32|257.52|260.38|257.58|260.19|257.39|0
1641429670000|2022-01-06 00:41:10|260.25|257.45|260.12|257.32|260.38|257.58|260.12|257.32|0
1641429680000|2022-01-06 00:41:20|260.25|257.45|260.38|257.58|260.38|257.58|260.25|257.45|0
1641429700000|2022-01-06 00:41:40|260.64|257.84|260.51|257.71|260.64|257.84|260.51|257.71|0
1641429710000|2022-01-06 00:41:50|260.38|257.58|260.51|257.71|260.51|257.71|260.32|257.52|0
1641429720000|2022-01-06 00:42:00|260.64|257.84|260.51|257.71|260.64|257.84|260.51|257.71|0
1641429730000|2022-01-06 00:42:10|260.45|257.65|260.32|257.52|260.51|257.71|260.32|257.52|0
1641429740000|2022-01-06 00:42:20|260.25|257.45|260.45|257.65|260.45|257.65|260.25|257.45|0
1641429750000|2022-01-06 00:42:30|260.38|257.58|260.32|257.52|260.38|257.58|260.32|257.52|0
1641429760000|2022-01-06 00:42:40|260.25|257.45|260.25|257.45|260.25|257.45|260.19|257.39|0
1641429770000|2022-01-06 00:42:50|260.38|257.58|260.38|257.58|260.38|257.58|260.38|257.58|0
1641429780000|2022-01-06 00:43:00|260.32|257.52|260.51|257.71|260.64|257.84|260.32|257.52|0
1641429790000|2022-01-06 00:43:10|260.64|257.84|260.38|257.58|260.64|257.84|260.38|257.58|0
1641429800000|2022-01-06 00:43:20|260.25|257.45|260.25|257.45|260.25|257.45|260.25|257.45|0
1641429810000|2022-01-06 00:43:30|260.12|257.32|260.12|257.32|260.25|257.45|260.12|257.32|0
1641429820000|2022-01-06 00:43:40|259.99|257.19|259.86|257.06|259.99|257.19|259.86|257.06|0
1641429830000|2022-01-06 00:43:50|259.99|257.19|259.99|257.19|259.99|257.19|259.99|257.19|0
1641429840000|2022-01-06 00:44:00|259.93|257.13|259.99|257.19|259.99|257.19|259.93|257.13|0
1641429850000|2022-01-06 00:44:10|259.93|257.13|259.93|257.13|259.93|257.13|259.93|257.13|0
1641429860000|2022-01-06 00:44:20|259.99|257.19|260.25|257.45|260.25|257.45|259.93|257.13|0
1641429870000|2022-01-06 00:44:30|260.38|257.58|260.64|257.84|260.64|257.84|260.38|257.58|0
1641429880000|2022-01-06 00:44:40|260.51|257.71|260.64|257.84|260.64|257.84|260.51|257.71|0
1641429890000|2022-01-06 00:44:50|260.71|257.91|260.9|258.1|260.9|258.1|260.64|257.84|0
1641429900000|2022-01-06 00:45:00|261.03|258.23|260.9|258.1|261.03|258.23|260.9|258.1|0
1641429910000|2022-01-06 00:45:10|260.77|257.97|260.64|257.84|260.84|258.04|260.64|257.84|0
1641429920000|2022-01-06 00:45:20|260.38|257.58|260.77|257.97|260.77|257.97|260.38|257.58|0
1641429940000|2022-01-06 00:45:40|260.9|258.1|261.03|258.23|261.03|258.23|260.9|258.1|0
1641429950000|2022-01-06 00:45:50|260.9|258.1|260.9|258.1|260.9|258.1|260.9|258.1|0
1641429960000|2022-01-06 00:46:00|261.16|258.36|261.55|258.75|261.55|258.75|261.16|258.36|0
1641429970000|2022-01-06 00:46:10|261.49|258.69|261.55|258.75|261.55|258.75|261.42|258.62|0
1641429980000|2022-01-06 00:46:20|262.07|259.27|261.81|259.01|262.07|259.27|261.81|259.01|0
1641429990000|2022-01-06 00:46:30|261.62|258.82|261.42|258.62|261.62|258.82|261.42|258.62|0
1641430000000|2022-01-06 00:46:40|261.36|258.56|261.42|258.62|261.42|258.62|261.36|258.56|0
1641430010000|2022-01-06 00:46:50|261.29|258.49|261.29|258.49|261.29|258.49|261.29|258.49|0
1641430020000|2022-01-06 00:47:00|261.42|258.62|261.16|258.36|261.55|258.75|261.16|258.36|0
1641430030000|2022-01-06 00:47:10|261.03|258.23|261.03|258.23|261.16|258.36|261.03|258.23|0
1641430040000|2022-01-06 00:47:20|261.16|258.36|261.16|258.36|261.29|258.49|261.16|258.36|0
1641430050000|2022-01-06 00:47:30|261.23|258.43|261.23|258.43|261.29|258.49|261.16|258.36|0
1641430060000|2022-01-06 00:47:40|261.16|258.36|261.16|258.36|261.16|258.36|261.03|258.23|0
1641430070000|2022-01-06 00:47:50|261.03|258.23|261.03|258.23|261.03|258.23|261.03|258.23|0
1641430080000|2022-01-06 00:48:00|261.16|258.36|261.03|258.23|261.16|258.36|261.03|258.23|0
1641430090000|2022-01-06 00:48:10|261.16|258.36|261.16|258.36|261.29|258.49|261.16|258.36|0
1641430100000|2022-01-06 00:48:20|261.23|258.43|261.03|258.23|261.23|258.43|261.03|258.23|0
1641430110000|2022-01-06 00:48:30|260.84|258.04|260.77|257.97|260.84|258.04|260.77|257.97|0
1641430120000|2022-01-06 00:48:40|260.64|257.84|260.64|257.84|260.64|257.84|260.51|257.71|0
1641430130000|2022-01-06 00:48:50|260.51|257.71|260.38|257.58|260.51|257.71|260.38|257.58|0
1641430140000|2022-01-06 00:49:00|260.25|257.45|260.38|257.58|260.38|257.58|260.25|257.45|0
1641430150000|2022-01-06 00:49:10|260.25|257.45|259.99|257.19|260.25|257.45|259.99|257.19|0
1641430160000|2022-01-06 00:49:20|259.86|257.06|259.73|256.93|259.86|257.06|259.6|256.8|0
1641430180000|2022-01-06 00:49:40|259.6|256.8|259.73|256.93|259.73|256.93|259.6|256.8|0
1641430190000|2022-01-06 00:49:50|259.8|257|259.73|256.93|259.86|257.06|259.73|256.93|0
1641430200000|2022-01-06 00:50:00|259.6|256.8|259.6|256.8|259.6|256.8|259.6|256.8|0
1641430210000|2022-01-06 00:50:10|259.73|256.93|259.6|256.8|259.73|256.93|259.6|256.8|0
1641430230000|2022-01-06 00:50:30|259.73|256.93|259.47|256.67|259.73|256.93|259.47|256.67|0
1641430240000|2022-01-06 00:50:40|259.34|256.54|259.08|256.28|259.34|256.54|259.08|256.28|0
1641430250000|2022-01-06 00:50:50|258.95|256.15|258.82|256.02|258.95|256.15|258.69|255.89|0
1641430260000|2022-01-06 00:51:00|258.69|255.89|258.69|255.89|258.69|255.89|258.69|255.89|0
1641430270000|2022-01-06 00:51:10|258.82|256.02|258.82|256.02|258.82|256.02|258.82|256.02|0
1641430280000|2022-01-06 00:51:20|258.69|255.89|258.69|255.89|258.76|255.96|258.69|255.89|0
1641430290000|2022-01-06 00:51:30|258.43|255.63|258.43|255.63|258.43|255.63|258.43|255.63|0
1641430300000|2022-01-06 00:51:40|258.31|255.51|258.56|255.76|258.56|255.76|258.31|255.51|0
1641430310000|2022-01-06 00:51:50|258.43|255.63|258.56|255.76|258.56|255.76|258.43|255.63|0
1641430320000|2022-01-06 00:52:00|258.43|255.63|258.5|255.7|258.56|255.76|258.43|255.63|0
1641430330000|2022-01-06 00:52:10|258.56|255.76|258.56|255.76|258.56|255.76|258.56|255.76|0
1641430340000|2022-01-06 00:52:20|258.43|255.63|258.43|255.63|258.43|255.63|258.43|255.63|0
1641430350000|2022-01-06 00:52:30|258.5|255.7|258.56|255.76|258.56|255.76|258.5|255.7|0
1641430360000|2022-01-06 00:52:40|258.43|255.63|258.5|255.7|258.56|255.76|258.43|255.63|0
1641430370000|2022-01-06 00:52:50|258.56|255.76|258.37|255.57|258.56|255.76|258.3|255.5|0
1641430380000|2022-01-06 00:53:00|258.43|255.63|258.56|255.76|258.56|255.76|258.43|255.63|0
1641430400000|2022-01-06 00:53:20|258.63|255.83|258.56|255.76|258.63|255.83|258.56|255.76|0
1641430410000|2022-01-06 00:53:30|258.43|255.63|258.43|255.63|258.43|255.63|258.43|255.63|0
1641430420000|2022-01-06 00:53:40|258.3|255.5|258.37|255.57|258.43|255.63|258.3|255.5|0
1641430430000|2022-01-06 00:53:50|258.3|255.5|258.37|255.57|258.37|255.57|258.3|255.5|0
1641430440000|2022-01-06 00:54:00|258.43|255.63|258.56|255.76|258.56|255.76|258.43|255.63|0
1641430450000|2022-01-06 00:54:10|258.43|255.63|258.43|255.63|258.5|255.7|258.43|255.63|0
1641430460000|2022-01-06 00:54:20|258.5|255.7|258.43|255.63|258.5|255.7|258.43|255.63|0
1641430470000|2022-01-06 00:54:30|258.5|255.7|258.5|255.7|258.5|255.7|258.43|255.63|0
1641430480000|2022-01-06 00:54:40|258.56|255.76|258.63|255.83|258.63|255.83|258.56|255.76|0
1641430490000|2022-01-06 00:54:50|258.56|255.76|258.56|255.76|258.69|255.89|258.56|255.76|0
1641430500000|2022-01-06 00:55:00|258.69|255.89|258.89|256.09|258.95|256.15|258.69|255.89|0
1641430510000|2022-01-06 00:55:10|258.95|256.15|258.95|256.15|258.95|256.15|258.95|256.15|0
1641430520000|2022-01-06 00:55:20|258.89|256.09|259.08|256.28|259.08|256.28|258.89|256.09|0
1641430530000|2022-01-06 00:55:30|259.02|256.22|259.08|256.28|259.08|256.28|259.02|256.22|0
1641430560000|2022-01-06 00:56:00|259.21|256.41|259.34|256.54|259.34|256.54|259.21|256.41|0
1641430570000|2022-01-06 00:56:10|259.21|256.41|259.08|256.28|259.21|256.41|259.08|256.28|0
1641430600000|2022-01-06 00:56:40|258.95|256.15|258.95|256.15|258.95|256.15|258.95|256.15|0
1641430610000|2022-01-06 00:56:50|259.08|256.28|258.82|256.02|259.08|256.28|258.82|256.02|0
1641430620000|2022-01-06 00:57:00|258.95|256.15|258.89|256.09|258.95|256.15|258.89|256.09|0
1641430630000|2022-01-06 00:57:10|258.95|256.15|259.08|256.28|259.08|256.28|258.95|256.15|0
1641430650000|2022-01-06 00:57:30|258.95|256.15|258.76|255.96|258.95|256.15|258.76|255.96|0
1641430660000|2022-01-06 00:57:40|258.82|256.02|259.08|256.28|259.08|256.28|258.82|256.02|0
1641430680000|2022-01-06 00:58:00|259.21|256.41|259.34|256.54|259.34|256.54|259.21|256.41|0
1641430690000|2022-01-06 00:58:10|259.21|256.41|259.08|256.28|259.21|256.41|259.08|256.28|0
1641430710000|2022-01-06 00:58:30|259.15|256.35|259.21|256.41|259.21|256.41|259.08|256.28|0
1641430720000|2022-01-06 00:58:40|259.08|256.28|259.08|256.28|259.08|256.28|259.08|256.28|0
1641430730000|2022-01-06 00:58:50|258.95|256.15|258.89|256.09|258.95|256.15|258.89|256.09|0
1641430740000|2022-01-06 00:59:00|258.82|256.02|258.95|256.15|258.95|256.15|258.82|256.02|0
1641430750000|2022-01-06 00:59:10|258.82|256.02|258.82|256.02|258.82|256.02|258.82|256.02|0
1641430760000|2022-01-06 00:59:20|258.95|256.15|258.82|256.02|258.95|256.15|258.82|256.02|0
1641430770000|2022-01-06 00:59:30|258.95|256.15|258.95|256.15|258.95|256.15|258.95|256.15|0
1641430780000|2022-01-06 00:59:40|258.82|256.02|258.95|256.15|258.95|256.15|258.82|256.02|0
1641430790000|2022-01-06 00:59:50|258.82|256.02|258.82|256.02|258.82|256.02|258.82|256.02|0
1641430800000|2022-01-06 01:00:00|258.69|255.89|258.04|255.24|258.69|255.89|258.04|255.24|0
1641430810000|2022-01-06 01:00:10|257.91|255.11|258.04|255.24|258.04|255.24|257.91|255.11|0
1641430820000|2022-01-06 01:00:20|258.11|255.31|258.43|255.63|258.43|255.63|258.11|255.31|0
1641430830000|2022-01-06 01:00:30|258.56|255.76|258.69|255.89|258.69|255.89|258.56|255.76|0
1641430840000|2022-01-06 01:00:40|258.82|256.02|258.95|256.15|258.95|256.15|258.82|256.02|0
1641430850000|2022-01-06 01:00:50|258.89|256.09|258.82|256.02|258.89|256.09|258.82|256.02|0
1641430860000|2022-01-06 01:01:00|258.89|256.09|259.34|256.54|259.34|256.54|258.89|256.09|0
1641430870000|2022-01-06 01:01:10|259.6|256.8|260.37|257.57|260.37|257.57|259.6|256.8|0
1641430880000|2022-01-06 01:01:20|260.11|257.31|259.6|256.8|260.11|257.31|259.6|256.8|0
1641430890000|2022-01-06 01:01:30|259.47|256.67|259.6|256.8|259.6|256.8|259.47|256.67|0
1641430900000|2022-01-06 01:01:40|259.73|256.93|259.66|256.86|259.73|256.93|259.6|256.8|0
1641430910000|2022-01-06 01:01:50|259.72|256.92|259.47|256.67|259.72|256.92|259.34|256.54|0
1641430920000|2022-01-06 01:02:00|259.6|256.8|259.47|256.67|259.6|256.8|259.47|256.67|0
1641430930000|2022-01-06 01:02:10|259.6|256.8|259.47|256.67|259.6|256.8|259.47|256.67|0
1641430940000|2022-01-06 01:02:20|259.72|256.92|259.72|256.92|260.11|257.31|259.72|256.92|0
1641430950000|2022-01-06 01:02:30|259.66|256.86|259.34|256.54|259.66|256.86|259.34|256.54|0
1641430960000|2022-01-06 01:02:40|259.21|256.41|259.21|256.41|259.21|256.41|258.95|256.15|0
1641430970000|2022-01-06 01:02:50|259.14|256.34|258.95|256.15|259.14|256.34|258.95|256.15|0
1641430980000|2022-01-06 01:03:00|259.08|256.28|259.14|256.34|259.14|256.34|259.08|256.28|0
1641430990000|2022-01-06 01:03:10|259.21|256.41|259.08|256.28|259.21|256.41|259.08|256.28|0
1641431000000|2022-01-06 01:03:20|258.82|256.02|258.82|256.02|258.82|256.02|258.82|256.02|0
1641431010000|2022-01-06 01:03:30|258.88|256.08|258.88|256.08|258.95|256.15|258.88|256.08|0
1641431020000|2022-01-06 01:03:40|258.82|256.02|258.69|255.89|258.95|256.15|258.69|255.89|0
1641431030000|2022-01-06 01:03:50|258.82|256.02|258.04|255.24|258.82|256.02|258.04|255.24|0
1641431040000|2022-01-06 01:04:00|258.17|255.37|258.69|255.89|258.69|255.89|258.17|255.37|0
1641431050000|2022-01-06 01:04:10|258.37|255.57|258.3|255.5|258.37|255.57|258.3|255.5|0
1641431060000|2022-01-06 01:04:20|258.37|255.57|258.5|255.7|258.56|255.76|258.37|255.57|0
1641431070000|2022-01-06 01:04:30|258.43|255.63|258.3|255.5|258.43|255.63|258.3|255.5|0
1641431080000|2022-01-06 01:04:40|258.43|255.63|258.37|255.57|258.43|255.63|258.37|255.57|0
1641431090000|2022-01-06 01:04:50|258.3|255.5|258.24|255.44|258.3|255.5|258.04|255.24|0
1641431100000|2022-01-06 01:05:00|258.17|255.37|258.17|255.37|258.3|255.5|258.17|255.37|0
1641431110000|2022-01-06 01:05:10|258.24|255.44|258.17|255.37|258.24|255.44|258.17|255.37|0
1641431120000|2022-01-06 01:05:20|258.24|255.44|258.43|255.63|258.43|255.63|258.24|255.44|0
1641431130000|2022-01-06 01:05:30|258.56|255.76|258.82|256.02|258.82|256.02|258.56|255.76|0
1641431140000|2022-01-06 01:05:40|258.75|255.95|258.75|255.95|258.75|255.95|258.75|255.95|0
1641431150000|2022-01-06 01:05:50|258.69|255.89|258.95|256.15|258.95|256.15|258.69|255.89|0
1641431160000|2022-01-06 01:06:00|258.82|256.02|259.2|256.4|259.33|256.53|258.82|256.02|0
1641431170000|2022-01-06 01:06:10|259.33|256.53|259.4|256.6|259.46|256.66|259.33|256.53|0
1641431180000|2022-01-06 01:06:20|259.33|256.53|259.2|256.4|259.33|256.53|259.2|256.4|0
1641431190000|2022-01-06 01:06:30|259.33|256.53|259.33|256.53|259.33|256.53|259.33|256.53|0
1641431200000|2022-01-06 01:06:40|259.46|256.66|259.4|256.6|259.46|256.66|259.33|256.53|0
1641431210000|2022-01-06 01:06:50|259.46|256.66|259.4|256.6|259.53|256.73|259.4|256.6|0
1641431220000|2022-01-06 01:07:00|259.2|256.4|259.46|256.66|259.46|256.66|259.2|256.4|0
1641431230000|2022-01-06 01:07:10|259.53|256.73|259.46|256.66|259.59|256.79|259.46|256.66|0
1641431240000|2022-01-06 01:07:20|259.59|256.79|259.33|256.53|259.59|256.79|259.33|256.53|0
1641431250000|2022-01-06 01:07:30|259.46|256.66|259.98|257.18|259.98|257.18|259.46|256.66|0
1641431260000|2022-01-06 01:07:40|259.85|257.05|260.24|257.44|260.24|257.44|259.85|257.05|0
1641431270000|2022-01-06 01:07:50|260.5|257.7|260.83|258.03|260.83|258.03|260.5|257.7|0
1641431280000|2022-01-06 01:08:00|260.76|257.96|260.89|258.09|260.89|258.09|260.57|257.77|0
1641431290000|2022-01-06 01:08:10|261.15|258.35|260.76|257.96|261.15|258.35|260.7|257.9|0
1641431300000|2022-01-06 01:08:20|260.63|257.83|260.5|257.7|260.63|257.83|260.5|257.7|0
1641431310000|2022-01-06 01:08:30|260.44|257.64|260.44|257.64|260.44|257.64|260.44|257.64|0
1641431320000|2022-01-06 01:08:40|260.57|257.77|260.63|257.83|260.63|257.83|260.57|257.77|0
1641431330000|2022-01-06 01:08:50|260.7|257.9|260.5|257.7|260.7|257.9|260.5|257.7|0
1641431340000|2022-01-06 01:09:00|260.7|257.9|261.67|258.87|261.67|258.87|260.7|257.9|0
1641431350000|2022-01-06 01:09:10|261.8|259|261.8|259|261.93|259.13|261.74|258.94|0
1641431360000|2022-01-06 01:09:20|261.54|258.74|261.61|258.81|261.61|258.81|261.41|258.61|0
1641431370000|2022-01-06 01:09:30|261.67|258.87|261.54|258.74|261.67|258.87|261.54|258.74|0
1641431380000|2022-01-06 01:09:40|261.41|258.61|261.67|258.87|261.67|258.87|261.41|258.61|0
1641431390000|2022-01-06 01:09:50|261.87|259.07|262.13|259.33|262.13|259.33|261.87|259.07|0
1641431400000|2022-01-06 01:10:00|262.19|259.39|261.8|259|262.19|259.39|261.8|259|0
1641431410000|2022-01-06 01:10:10|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1641431420000|2022-01-06 01:10:20|261.8|259|261.87|259.07|261.87|259.07|261.8|259|0
1641431430000|2022-01-06 01:10:30|261.67|258.87|261.74|258.94|261.8|259|261.67|258.87|0
1641431440000|2022-01-06 01:10:40|261.61|258.81|261.8|259|261.93|259.13|261.61|258.81|0
1641431450000|2022-01-06 01:10:50|261.67|258.87|262.19|259.39|262.19|259.39|261.67|258.87|0
1641431460000|2022-01-06 01:11:00|262.45|259.65|262.72|259.92|262.72|259.92|262.45|259.65|0
1641431470000|2022-01-06 01:11:10|262.85|260.05|262.72|259.92|262.85|260.05|262.72|259.92|0
1641431480000|2022-01-06 01:11:20|262.85|260.05|262.72|259.92|262.85|260.05|262.72|259.92|0
1641431490000|2022-01-06 01:11:30|262.59|259.79|262.59|259.79|262.65|259.85|262.59|259.79|0
1641431500000|2022-01-06 01:11:40|262.58|259.78|262.39|259.59|262.58|259.78|262.32|259.52|0
1641431510000|2022-01-06 01:11:50|262.45|259.65|262.32|259.52|262.45|259.65|262.32|259.52|0
1641431520000|2022-01-06 01:12:00|262.45|259.65|262.32|259.52|262.45|259.65|262.32|259.52|0
1641431530000|2022-01-06 01:12:10|262.45|259.65|262.85|260.05|262.85|260.05|262.45|259.65|0
1641431540000|2022-01-06 01:12:20|263.11|260.31|263.11|260.31|263.44|260.64|262.98|260.18|0
1641431550000|2022-01-06 01:12:30|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1641431560000|2022-01-06 01:12:40|263.24|260.44|263.24|260.44|263.24|260.44|263.11|260.31|0
1641431570000|2022-01-06 01:12:50|263.37|260.57|263.04|260.24|263.37|260.57|263.04|260.24|0
1641431580000|2022-01-06 01:13:00|262.85|260.05|262.72|259.92|262.85|260.05|262.52|259.72|0
1641431590000|2022-01-06 01:13:10|262.58|259.78|262.58|259.78|262.65|259.85|262.58|259.78|0
1641431600000|2022-01-06 01:13:20|262.32|259.52|262.06|259.26|262.32|259.52|262.06|259.26|0
1641431610000|2022-01-06 01:13:30|262.19|259.39|261.8|259|262.19|259.39|261.8|259|0
1641431620000|2022-01-06 01:13:40|261.67|258.87|261.28|258.48|261.67|258.87|261.15|258.35|0
1641431630000|2022-01-06 01:13:50|261.02|258.22|261.28|258.48|261.28|258.48|261.02|258.22|0
1641431640000|2022-01-06 01:14:00|261.15|258.35|261.15|258.35|261.15|258.35|261.02|258.22|0
1641431650000|2022-01-06 01:14:10|261.28|258.48|261.28|258.48|261.28|258.48|261.28|258.48|0
1641431660000|2022-01-06 01:14:20|261.41|258.61|261.54|258.74|261.54|258.74|261.41|258.61|0
1641431670000|2022-01-06 01:14:30|261.61|258.81|261.74|258.94|261.74|258.94|261.61|258.81|0
1641431680000|2022-01-06 01:14:40|261.8|259|261.67|258.87|261.8|259|261.67|258.87|0
1641431690000|2022-01-06 01:14:50|261.8|259|261.8|259|261.93|259.13|261.67|258.87|0
1641431700000|2022-01-06 01:15:00|261.67|258.87|261.15|258.35|261.67|258.87|261.15|258.35|0
1641431710000|2022-01-06 01:15:10|261.41|258.61|261.15|258.35|261.41|258.61|261.09|258.29|0
1641431720000|2022-01-06 01:15:20|260.89|258.09|261.02|258.22|261.02|258.22|260.89|258.09|0
1641431730000|2022-01-06 01:15:30|260.89|258.09|261.15|258.35|261.15|258.35|260.89|258.09|0
1641431740000|2022-01-06 01:15:40|260.76|257.96|260.76|257.96|260.89|258.09|260.76|257.96|0
1641431750000|2022-01-06 01:15:50|260.63|257.83|260.5|257.7|260.63|257.83|260.5|257.7|0
1641431760000|2022-01-06 01:16:00|260.63|257.83|260.5|257.7|260.63|257.83|260.37|257.57|0
1641431770000|2022-01-06 01:16:10|260.63|257.83|260.76|257.96|260.76|257.96|260.63|257.83|0
1641431780000|2022-01-06 01:16:20|260.69|257.89|260.76|257.96|260.76|257.96|260.69|257.89|0
1641431790000|2022-01-06 01:16:30|260.82|258.02|260.89|258.09|260.89|258.09|260.76|257.96|0
1641431800000|2022-01-06 01:16:40|261.02|258.22|261.02|258.22|261.09|258.29|261.02|258.22|0
1641431810000|2022-01-06 01:16:50|261.08|258.28|261.15|258.35|261.15|258.35|261.02|258.22|0
1641431820000|2022-01-06 01:17:00|261.28|258.48|261.28|258.48|261.28|258.48|261.28|258.48|0
1641431830000|2022-01-06 01:17:10|260.82|258.02|260.63|257.83|260.82|258.02|260.63|257.83|0
1641431840000|2022-01-06 01:17:20|260.76|257.96|260.63|257.83|260.76|257.96|260.63|257.83|0
1641431850000|2022-01-06 01:17:30|260.5|257.7|260.5|257.7|260.5|257.7|260.37|257.57|0
1641431860000|2022-01-06 01:17:40|260.89|258.09|260.95|258.15|260.95|258.15|260.89|258.09|0
1641431870000|2022-01-06 01:17:50|260.89|258.09|260.82|258.02|260.95|258.15|260.82|258.02|0
1641431880000|2022-01-06 01:18:00|260.89|258.09|260.76|257.96|260.89|258.09|260.63|257.83|0
1641431890000|2022-01-06 01:18:10|260.69|257.89|260.43|257.63|260.69|257.89|260.37|257.57|0
1641431900000|2022-01-06 01:18:20|260.63|257.83|260.56|257.76|260.63|257.83|260.56|257.76|0
1641431910000|2022-01-06 01:18:30|260.5|257.7|260.5|257.7|260.5|257.7|260.37|257.57|0
1641431920000|2022-01-06 01:18:40|260.63|257.83|260.5|257.7|260.63|257.83|260.5|257.7|0
1641431930000|2022-01-06 01:18:50|260.37|257.57|260.37|257.57|260.37|257.57|260.37|257.57|0
1641431940000|2022-01-06 01:19:00|260.5|257.7|260.24|257.44|260.5|257.7|260.24|257.44|0
1641431950000|2022-01-06 01:19:10|260.37|257.57|260.56|257.76|260.56|257.76|260.37|257.57|0
1641431960000|2022-01-06 01:19:20|260.5|257.7|260.24|257.44|260.5|257.7|260.24|257.44|0
1641431970000|2022-01-06 01:19:30|259.98|257.18|259.85|257.05|259.98|257.18|259.72|256.92|0
1641431980000|2022-01-06 01:19:40|259.98|257.18|260.11|257.31|260.11|257.31|259.98|257.18|0
1641431990000|2022-01-06 01:19:50|260.24|257.44|260.24|257.44|260.3|257.5|260.24|257.44|0
1641432000000|2022-01-06 01:20:00|260.11|257.31|260.11|257.31|260.37|257.57|260.11|257.31|0
1641432010000|2022-01-06 01:20:10|259.98|257.18|259.98|257.18|259.98|257.18|259.98|257.18|0
1641432020000|2022-01-06 01:20:20|260.04|257.24|259.98|257.18|260.11|257.31|259.98|257.18|0
1641432030000|2022-01-06 01:20:30|260.04|257.24|259.98|257.18|260.11|257.31|259.98|257.18|0
1641432040000|2022-01-06 01:20:40|259.85|257.05|259.98|257.18|259.98|257.18|259.85|257.05|0
1641432050000|2022-01-06 01:20:50|259.85|257.05|259.85|257.05|259.85|257.05|259.72|256.92|0
1641432060000|2022-01-06 01:21:00|259.98|257.18|259.91|257.11|259.98|257.18|259.91|257.11|0
1641432070000|2022-01-06 01:21:10|259.85|257.05|260.11|257.31|260.11|257.31|259.85|257.05|0
1641432080000|2022-01-06 01:21:20|260.04|257.24|260.1|257.3|260.1|257.3|260.04|257.24|0
1641432090000|2022-01-06 01:21:30|260.23|257.43|260.23|257.43|260.23|257.43|260.23|257.43|0
1641432100000|2022-01-06 01:21:40|260.1|257.3|260.23|257.43|260.23|257.43|260.1|257.3|0
1641432110000|2022-01-06 01:21:50|260.17|257.37|260.23|257.43|260.56|257.76|260.17|257.37|0
1641432120000|2022-01-06 01:22:00|260.04|257.24|260.36|257.56|260.36|257.56|260.04|257.24|0
1641432130000|2022-01-06 01:22:10|260.49|257.69|260.49|257.69|260.49|257.69|260.3|257.5|0
1641432140000|2022-01-06 01:22:20|260.36|257.56|260.23|257.43|260.36|257.56|260.23|257.43|0
1641432150000|2022-01-06 01:22:30|260.17|257.37|260.1|257.3|260.23|257.43|260.1|257.3|0
1641432160000|2022-01-06 01:22:40|260.36|257.56|260.23|257.43|260.36|257.56|260.23|257.43|0
1641432170000|2022-01-06 01:22:50|260.1|257.3|260.23|257.43|260.23|257.43|259.97|257.17|0
1641432180000|2022-01-06 01:23:00|260.36|257.56|260.1|257.3|260.36|257.56|260.1|257.3|0
1641432190000|2022-01-06 01:23:10|260.23|257.43|260.17|257.37|260.23|257.43|260.1|257.3|0
1641432200000|2022-01-06 01:23:20|260.1|257.3|260.04|257.24|260.17|257.37|259.97|257.17|0
1641432210000|2022-01-06 01:23:30|259.97|257.17|259.97|257.17|259.97|257.17|259.97|257.17|0
1641432220000|2022-01-06 01:23:40|259.91|257.11|259.97|257.17|259.97|257.17|259.91|257.11|0
1641432230000|2022-01-06 01:23:50|259.91|257.11|259.97|257.17|259.97|257.17|259.91|257.11|0
1641432240000|2022-01-06 01:24:00|259.91|257.11|259.91|257.11|259.97|257.17|259.91|257.11|0
1641432250000|2022-01-06 01:24:10|259.97|257.17|260.1|257.3|260.1|257.3|259.91|257.11|0
1641432260000|2022-01-06 01:24:20|260.17|257.37|260.1|257.3|260.17|257.37|259.97|257.17|0
1641432270000|2022-01-06 01:24:30|259.97|257.17|259.97|257.17|259.97|257.17|259.91|257.11|0
1641432280000|2022-01-06 01:24:40|260.04|257.24|259.97|257.17|260.04|257.24|259.97|257.17|0
1641432290000|2022-01-06 01:24:50|259.91|257.11|259.71|256.91|259.91|257.11|259.71|256.91|0
1641432300000|2022-01-06 01:25:00|259.58|256.78|259.52|256.72|259.58|256.78|259.45|256.65|0
1641432310000|2022-01-06 01:25:10|259.45|256.65|259.71|256.91|259.71|256.91|259.45|256.65|0
1641432320000|2022-01-06 01:25:20|259.65|256.85|259.58|256.78|259.65|256.85|259.45|256.65|0
1641432330000|2022-01-06 01:25:30|259.45|256.65|259.32|256.52|259.45|256.65|259.32|256.52|0
1641432340000|2022-01-06 01:25:40|259.19|256.39|259.32|256.52|259.32|256.52|259.19|256.39|0
1641432350000|2022-01-06 01:25:50|259.19|256.39|259.19|256.39|259.26|256.46|259.19|256.39|0
1641432360000|2022-01-06 01:26:00|259.32|256.52|259.32|256.52|259.32|256.52|259.32|256.52|0
1641432370000|2022-01-06 01:26:10|259.45|256.65|259.45|256.65|259.58|256.78|259.45|256.65|0
1641432380000|2022-01-06 01:26:20|259.58|256.78|259.52|256.72|259.71|256.91|259.52|256.72|0
1641432390000|2022-01-06 01:26:30|259.58|256.78|259.32|256.52|259.58|256.78|259.32|256.52|0
1641432400000|2022-01-06 01:26:40|259.19|256.39|259.19|256.39|259.19|256.39|259.19|256.39|0
1641432410000|2022-01-06 01:26:50|259.32|256.52|259.19|256.39|259.32|256.52|259.19|256.39|0
1641432420000|2022-01-06 01:27:00|259.06|256.26|259.06|256.26|259.06|256.26|259.06|256.26|0
1641432430000|2022-01-06 01:27:10|259.19|256.39|259.32|256.52|259.32|256.52|259.19|256.39|0
1641432440000|2022-01-06 01:27:20|259.45|256.65|259.58|256.78|259.58|256.78|259.45|256.65|0
1641432450000|2022-01-06 01:27:30|259.45|256.65|259.52|256.72|259.58|256.78|259.45|256.65|0
1641432460000|2022-01-06 01:27:40|259.58|256.78|259.65|256.85|259.65|256.85|259.45|256.65|0
1641432470000|2022-01-06 01:27:50|259.52|256.72|259.45|256.65|259.58|256.78|259.45|256.65|0
1641432480000|2022-01-06 01:28:00|259.19|256.39|259.32|256.52|259.32|256.52|259.19|256.39|0
1641432490000|2022-01-06 01:28:10|259.26|256.46|259.26|256.46|259.32|256.52|259.26|256.46|0
1641432500000|2022-01-06 01:28:20|259.19|256.39|259.19|256.39|259.19|256.39|259.13|256.33|0
1641432510000|2022-01-06 01:28:30|259.13|256.33|259.06|256.26|259.13|256.33|259.06|256.26|0
1641432520000|2022-01-06 01:28:40|259.19|256.39|259.13|256.33|259.19|256.39|259.13|256.33|0
1641432530000|2022-01-06 01:28:50|259.19|256.39|259.06|256.26|259.19|256.39|259.06|256.26|0
1641432540000|2022-01-06 01:29:00|259.19|256.39|259.19|256.39|259.19|256.39|259.13|256.33|0
1641432560000|2022-01-06 01:29:20|259.32|256.52|259.45|256.65|259.45|256.65|259.32|256.52|0
1641432570000|2022-01-06 01:29:30|259.32|256.52|259.32|256.52|259.32|256.52|259.26|256.46|0
1641432600000|2022-01-06 01:30:00|259.45|256.65|259.71|256.91|259.71|256.91|259.45|256.65|0
1641432610000|2022-01-06 01:30:10|259.58|256.78|259.65|256.85|259.65|256.85|259.52|256.72|0
1641432620000|2022-01-06 01:30:20|259.71|256.91|259.71|256.91|259.71|256.91|259.71|256.91|0
1641432630000|2022-01-06 01:30:30|259.65|256.85|259.71|256.91|259.71|256.91|259.58|256.78|0
1641432640000|2022-01-06 01:30:40|259.97|257.17|259.97|257.17|260.23|257.43|259.97|257.17|0
1641432650000|2022-01-06 01:30:50|259.91|257.11|259.71|256.91|259.91|257.11|259.71|256.91|0
1641432660000|2022-01-06 01:31:00|259.58|256.78|259.58|256.78|259.58|256.78|259.58|256.78|0
1641432670000|2022-01-06 01:31:10|259.71|256.91|259.58|256.78|259.71|256.91|259.58|256.78|0
1641432680000|2022-01-06 01:31:20|259.84|257.04|259.97|257.17|259.97|257.17|259.84|257.04|0
1641432690000|2022-01-06 01:31:30|260.3|257.5|260.23|257.43|260.49|257.69|260.17|257.37|0
1641432700000|2022-01-06 01:31:40|260.1|257.3|260.36|257.56|260.36|257.56|259.97|257.17|0
1641432710000|2022-01-06 01:31:50|260.49|257.69|260.36|257.56|260.49|257.69|260.36|257.56|0
1641432720000|2022-01-06 01:32:00|260.23|257.43|260.23|257.43|260.23|257.43|260.23|257.43|0
1641432730000|2022-01-06 01:32:10|260.36|257.56|260.23|257.43|260.36|257.56|260.23|257.43|0
1641432740000|2022-01-06 01:32:20|260.3|257.5|259.97|257.17|260.3|257.5|259.97|257.17|0
1641432750000|2022-01-06 01:32:30|259.71|256.91|259.84|257.04|259.84|257.04|259.71|256.91|0
1641432760000|2022-01-06 01:32:40|259.71|256.91|259.65|256.85|259.71|256.91|259.65|256.85|0
1641432770000|2022-01-06 01:32:50|259.58|256.78|259.06|256.26|259.58|256.78|259.06|256.26|0
1641432780000|2022-01-06 01:33:00|258.8|256|258.54|255.74|258.8|256|258.41|255.61|0
1641432790000|2022-01-06 01:33:10|258.48|255.68|258.48|255.68|258.48|255.68|258.41|255.61|0
1641432800000|2022-01-06 01:33:20|258.41|255.61|258.29|255.49|258.41|255.61|258.29|255.49|0
1641432810000|2022-01-06 01:33:30|258.41|255.61|258.41|255.61|258.41|255.61|258.35|255.55|0
1641432820000|2022-01-06 01:33:40|258.35|255.55|258.09|255.29|258.35|255.55|258.09|255.29|0
1641432830000|2022-01-06 01:33:50|258.16|255.36|257.9|255.1|258.16|255.36|257.9|255.1|0
1641432840000|2022-01-06 01:34:00|258.03|255.23|257.96|255.16|258.03|255.23|257.96|255.16|0
1641432850000|2022-01-06 01:34:10|257.51|254.71|257.64|254.84|257.64|254.84|257.51|254.71|0
1641432860000|2022-01-06 01:34:20|257.58|254.78|257.51|254.71|257.58|254.78|257.51|254.71|0
1641432870000|2022-01-06 01:34:30|257.77|254.97|256.74|253.94|257.77|254.97|256.74|253.94|0
1641432880000|2022-01-06 01:34:40|256.61|253.81|256.74|253.94|256.74|253.94|256.61|253.81|0
1641432890000|2022-01-06 01:34:50|256.61|253.81|256.61|253.81|256.61|253.81|256.48|253.68|0
1641432900000|2022-01-06 01:35:00|256.48|253.68|256.48|253.68|256.48|253.68|256.35|253.55|0
1641432910000|2022-01-06 01:35:10|256.74|253.94|256.74|253.94|256.74|253.94|256.74|253.94|0
1641432920000|2022-01-06 01:35:20|256.99|254.19|257.12|254.32|257.12|254.32|256.87|254.07|0
1641432930000|2022-01-06 01:35:30|256.99|254.19|257.12|254.32|257.12|254.32|256.99|254.19|0
1641432940000|2022-01-06 01:35:40|257.25|254.45|257.38|254.58|257.38|254.58|257.25|254.45|0
1641432950000|2022-01-06 01:35:50|257.45|254.65|257.38|254.58|257.45|254.65|257.38|254.58|0
1641432960000|2022-01-06 01:36:00|257.51|254.71|257.51|254.71|257.51|254.71|257.51|254.71|0
1641432970000|2022-01-06 01:36:10|257.45|254.65|257.38|254.58|257.45|254.65|257.38|254.58|0
1641432980000|2022-01-06 01:36:20|257.45|254.65|257.77|254.97|257.77|254.97|257.45|254.65|0
1641432990000|2022-01-06 01:36:30|257.9|255.1|257.77|254.97|257.9|255.1|257.77|254.97|0
1641433000000|2022-01-06 01:36:40|257.9|255.1|257.9|255.1|257.9|255.1|257.9|255.1|0
1641433010000|2022-01-06 01:36:50|258.03|255.23|257.9|255.1|258.03|255.23|257.9|255.1|0
1641433020000|2022-01-06 01:37:00|258.03|255.23|257.9|255.1|258.03|255.23|257.9|255.1|0
1641433030000|2022-01-06 01:37:10|257.77|254.97|257.83|255.03|257.83|255.03|257.77|254.97|0
1641433040000|2022-01-06 01:37:20|257.77|254.97|257.51|254.71|257.77|254.97|257.51|254.71|0
1641433050000|2022-01-06 01:37:30|257.64|254.84|257.83|255.03|257.83|255.03|257.64|254.84|0
1641433060000|2022-01-06 01:37:40|257.77|254.97|257.64|254.84|257.77|254.97|257.58|254.78|0
1641433070000|2022-01-06 01:37:50|257.7|254.9|257.32|254.52|257.7|254.9|257.12|254.32|0
1641433080000|2022-01-06 01:38:00|257.25|254.45|257.12|254.32|257.25|254.45|257.12|254.32|0
1641433090000|2022-01-06 01:38:10|257.25|254.45|257.38|254.58|257.38|254.58|257.25|254.45|0
1641433100000|2022-01-06 01:38:20|257.51|254.71|257.51|254.71|257.51|254.71|257.51|254.71|0
1641433110000|2022-01-06 01:38:30|257.38|254.58|258.02|255.22|258.02|255.22|257.38|254.58|0
1641433120000|2022-01-06 01:38:40|257.9|255.1|257.9|255.1|257.9|255.1|257.9|255.1|0
1641433130000|2022-01-06 01:38:50|257.77|254.97|257.64|254.84|257.77|254.97|257.64|254.84|0
1641433140000|2022-01-06 01:39:00|257.77|254.97|257.9|255.1|257.9|255.1|257.77|254.97|0
1641433150000|2022-01-06 01:39:10|257.83|255.03|257.9|255.1|257.9|255.1|257.83|255.03|0
1641433160000|2022-01-06 01:39:20|258.02|255.22|257.89|255.09|258.02|255.22|257.89|255.09|0
1641433170000|2022-01-06 01:39:30|257.77|254.97|257.77|254.97|257.83|255.03|257.77|254.97|0
1641433180000|2022-01-06 01:39:40|257.89|255.09|258.02|255.22|258.02|255.22|257.89|255.09|0
1641433190000|2022-01-06 01:39:50|257.89|255.09|258.8|256|258.8|256|257.89|255.09|0
1641433200000|2022-01-06 01:40:00|258.67|255.87|258.87|256.07|258.87|256.07|258.67|255.87|0
1641433210000|2022-01-06 01:40:10|258.8|256|258.8|256|258.93|256.13|258.8|256|0
1641433220000|2022-01-06 01:40:20|258.93|256.13|259.06|256.26|259.06|256.26|258.93|256.13|0
1641433230000|2022-01-06 01:40:30|259.19|256.39|259.45|256.65|259.45|256.65|259.19|256.39|0
1641433240000|2022-01-06 01:40:40|259.19|256.39|259.06|256.26|259.19|256.39|259.06|256.26|0
1641433250000|2022-01-06 01:40:50|258.93|256.13|259.06|256.26|259.06|256.26|258.93|256.13|0
1641433260000|2022-01-06 01:41:00|258.93|256.13|258.67|255.87|258.93|256.13|258.67|255.87|0
1641433270000|2022-01-06 01:41:10|258.8|256|258.93|256.13|258.93|256.13|258.8|256|0
1641433280000|2022-01-06 01:41:20|259.06|256.26|259.19|256.39|259.19|256.39|259.06|256.26|0
1641433290000|2022-01-06 01:41:30|259.25|256.45|259.45|256.65|259.45|256.65|259.25|256.45|0
1641433300000|2022-01-06 01:41:40|259.58|256.78|259.19|256.39|259.58|256.78|259.19|256.39|0
1641433310000|2022-01-06 01:41:50|259.32|256.52|259.12|256.32|259.32|256.52|259.12|256.32|0
1641433320000|2022-01-06 01:42:00|259.06|256.26|258.8|256|259.06|256.26|258.8|256|0
1641433330000|2022-01-06 01:42:10|258.61|255.81|258.67|255.87|258.67|255.87|258.61|255.81|0
1641433340000|2022-01-06 01:42:20|258.74|255.94|258.74|255.94|258.74|255.94|258.74|255.94|0
1641433350000|2022-01-06 01:42:30|258.67|255.87|258.61|255.81|258.67|255.87|258.61|255.81|0
1641433360000|2022-01-06 01:42:40|258.67|255.87|258.67|255.87|258.8|256|258.67|255.87|0
1641433370000|2022-01-06 01:42:50|258.54|255.74|258.54|255.74|258.61|255.81|258.54|255.74|0
1641433380000|2022-01-06 01:43:00|258.67|255.87|258.61|255.81|258.67|255.87|258.61|255.81|0
1641433390000|2022-01-06 01:43:10|258.54|255.74|258.74|255.94|258.74|255.94|258.54|255.74|0
1641433400000|2022-01-06 01:43:20|258.67|255.87|258.54|255.74|258.67|255.87|258.54|255.74|0
1641433410000|2022-01-06 01:43:30|258.67|255.87|258.67|255.87|258.67|255.87|258.67|255.87|0
1641433420000|2022-01-06 01:43:40|258.54|255.74|258.61|255.81|258.61|255.81|258.54|255.74|0
1641433430000|2022-01-06 01:43:50|258.67|255.87|258.54|255.74|258.67|255.87|258.54|255.74|0
1641433450000|2022-01-06 01:44:10|258.41|255.61|258.41|255.61|258.41|255.61|258.41|255.61|0
1641433460000|2022-01-06 01:44:20|258.54|255.74|258.67|255.87|258.67|255.87|258.54|255.74|0
1641433470000|2022-01-06 01:44:30|258.86|256.06|258.93|256.13|258.93|256.13|258.86|256.06|0
1641433480000|2022-01-06 01:44:40|258.8|256|257.96|255.16|258.8|256|257.96|255.16|0
1641433490000|2022-01-06 01:44:50|257.89|255.09|258.02|255.22|258.15|255.35|257.89|255.09|0
1641433500000|2022-01-06 01:45:00|257.96|255.16|258.15|255.35|258.15|255.35|257.89|255.09|0
1641433510000|2022-01-06 01:45:10|258.22|255.42|258.15|255.35|258.22|255.42|258.15|255.35|0
1641433520000|2022-01-06 01:45:20|257.89|255.09|258.02|255.22|258.02|255.22|257.89|255.09|0
1641433530000|2022-01-06 01:45:30|257.89|255.09|257.63|254.83|257.89|255.09|257.57|254.77|0
1641433540000|2022-01-06 01:45:40|257.76|254.96|257.63|254.83|257.76|254.96|257.63|254.83|0
1641433550000|2022-01-06 01:45:50|257.7|254.9|257.7|254.9|257.76|254.96|257.63|254.83|0
1641433560000|2022-01-06 01:46:00|257.63|254.83|257.63|254.83|257.63|254.83|257.5|254.7|0
1641433570000|2022-01-06 01:46:10|257.7|254.9|257.89|255.09|257.89|255.09|257.7|254.9|0
1641433580000|2022-01-06 01:46:20|257.96|255.16|258.15|255.35|258.15|255.35|257.96|255.16|0
1641433590000|2022-01-06 01:46:30|258.09|255.29|258.28|255.48|258.28|255.48|258.09|255.29|0
1641433600000|2022-01-06 01:46:40|258.35|255.55|258.48|255.68|258.54|255.74|258.35|255.55|0
1641433610000|2022-01-06 01:46:50|258.41|255.61|258.67|255.87|258.67|255.87|258.41|255.61|0
1641433620000|2022-01-06 01:47:00|258.54|255.74|258.8|256|258.8|256|258.54|255.74|0
1641433630000|2022-01-06 01:47:10|258.93|256.13|258.93|256.13|258.93|256.13|258.8|256|0
1641433640000|2022-01-06 01:47:20|258.8|256|258.73|255.93|258.8|256|258.73|255.93|0
1641433650000|2022-01-06 01:47:30|258.67|255.87|258.8|256|258.8|256|258.67|255.87|0
1641433660000|2022-01-06 01:47:40|258.93|256.13|259.05|256.25|259.05|256.25|258.93|256.13|0
1641433670000|2022-01-06 01:47:50|258.93|256.13|258.73|255.93|258.93|256.13|258.73|255.93|0
1641433680000|2022-01-06 01:48:00|258.67|255.87|258.67|255.87|258.73|255.93|258.67|255.87|0
1641433690000|2022-01-06 01:48:10|258.73|255.93|258.86|256.06|258.93|256.13|258.73|255.93|0
1641433700000|2022-01-06 01:48:20|259.05|256.25|259.31|256.51|259.31|256.51|259.05|256.25|0
1641433710000|2022-01-06 01:48:30|259.18|256.38|259.18|256.38|259.31|256.51|259.18|256.38|0
1641433720000|2022-01-06 01:48:40|259.31|256.51|259.18|256.38|259.31|256.51|259.18|256.38|0
1641433730000|2022-01-06 01:48:50|259.05|256.25|258.54|255.74|259.05|256.25|258.54|255.74|0
1641433750000|2022-01-06 01:49:10|258.41|255.61|258.15|255.35|258.41|255.61|258.15|255.35|0
1641433760000|2022-01-06 01:49:20|258.54|255.74|258.54|255.74|258.54|255.74|258.47|255.67|0
1641433770000|2022-01-06 01:49:30|258.47|255.67|258.41|255.61|258.54|255.74|258.41|255.61|0
1641433780000|2022-01-06 01:49:40|258.34|255.54|258.41|255.61|258.41|255.61|258.34|255.54|0
1641433790000|2022-01-06 01:49:50|258.34|255.54|258.67|255.87|258.67|255.87|258.34|255.54|0
1641433800000|2022-01-06 01:50:00|258.6|255.8|258.47|255.67|258.6|255.8|258.47|255.67|0
1641433810000|2022-01-06 01:50:10|258.6|255.8|258.41|255.61|258.6|255.8|258.41|255.61|0
1641433820000|2022-01-06 01:50:20|258.47|255.67|258.41|255.61|258.47|255.67|258.41|255.61|0
1641433830000|2022-01-06 01:50:30|258.15|255.35|257.89|255.09|258.15|255.35|257.76|254.96|0
1641433840000|2022-01-06 01:50:40|257.83|255.03|257.76|254.96|257.83|255.03|257.76|254.96|0
1641433850000|2022-01-06 01:50:50|257.89|255.09|257.89|255.09|257.96|255.16|257.89|255.09|0
1641433860000|2022-01-06 01:51:00|258.02|255.22|258.41|255.61|258.41|255.61|258.02|255.22|0
1641433870000|2022-01-06 01:51:10|258.47|255.67|258.47|255.67|258.47|255.67|258.41|255.61|0
1641433880000|2022-01-06 01:51:20|258.41|255.61|258.47|255.67|258.47|255.67|258.41|255.61|0
1641433890000|2022-01-06 01:51:30|258.54|255.74|258.47|255.67|258.54|255.74|258.47|255.67|0
1641433900000|2022-01-06 01:51:40|258.41|255.61|258.41|255.61|258.41|255.61|258.28|255.48|0
1641433910000|2022-01-06 01:51:50|258.54|255.74|258.28|255.48|258.54|255.74|258.28|255.48|0
1641433920000|2022-01-06 01:52:00|258.41|255.61|258.41|255.61|258.41|255.61|258.28|255.48|0
1641433930000|2022-01-06 01:52:10|258.34|255.54|258.41|255.61|258.41|255.61|258.34|255.54|0
1641433940000|2022-01-06 01:52:20|258.47|255.67|258.28|255.48|258.47|255.67|258.28|255.48|0
1641433950000|2022-01-06 01:52:30|258.34|255.54|258.02|255.22|258.34|255.54|258.02|255.22|0
1641433960000|2022-01-06 01:52:40|257.89|255.09|257.5|254.7|257.89|255.09|257.5|254.7|0
1641433970000|2022-01-06 01:52:50|257.57|254.77|257.89|255.09|257.89|255.09|257.57|254.77|0
1641433980000|2022-01-06 01:53:00|257.76|254.96|257.76|254.96|257.76|254.96|257.7|254.9|0
1641433990000|2022-01-06 01:53:10|257.83|255.03|257.83|255.03|257.83|255.03|257.76|254.96|0
1641434000000|2022-01-06 01:53:20|258.02|255.22|258.02|255.22|258.02|255.22|257.96|255.16|0
1641434010000|2022-01-06 01:53:30|257.89|255.09|257.76|254.96|257.89|255.09|257.76|254.96|0
1641434020000|2022-01-06 01:53:40|257.89|255.09|257.89|255.09|257.89|255.09|257.89|255.09|0
1641434030000|2022-01-06 01:53:50|258.02|255.22|258.02|255.22|258.02|255.22|258.02|255.22|0
1641434040000|2022-01-06 01:54:00|257.96|255.16|258.28|255.48|258.28|255.48|257.96|255.16|0
1641434050000|2022-01-06 01:54:10|258.21|255.41|258.15|255.35|258.28|255.48|258.15|255.35|0
1641434060000|2022-01-06 01:54:20|258.02|255.22|258.15|255.35|258.15|255.35|258.02|255.22|0
1641434070000|2022-01-06 01:54:30|258.02|255.22|257.89|255.09|258.02|255.22|257.89|255.09|0
1641434080000|2022-01-06 01:54:40|258.02|255.22|258.02|255.22|258.02|255.22|257.95|255.15|0
1641434090000|2022-01-06 01:54:50|257.89|255.09|257.83|255.03|257.89|255.09|257.76|254.96|0
1641434100000|2022-01-06 01:55:00|257.89|255.09|257.95|255.15|258.02|255.22|257.89|255.09|0
1641434110000|2022-01-06 01:55:10|258.02|255.22|258.02|255.22|258.02|255.22|257.89|255.09|0
1641434120000|2022-01-06 01:55:20|258.15|255.35|258.34|255.54|258.53|255.73|258.15|255.35|0
1641434130000|2022-01-06 01:55:30|258.27|255.47|258.4|255.6|258.4|255.6|258.27|255.47|0
1641434140000|2022-01-06 01:55:40|258.53|255.73|258.4|255.6|258.53|255.73|258.27|255.47|0
1641434150000|2022-01-06 01:55:50|258.34|255.54|258.53|255.73|258.53|255.73|258.27|255.47|0
1641434160000|2022-01-06 01:56:00|258.47|255.67|258.34|255.54|258.47|255.67|258.27|255.47|0
1641434170000|2022-01-06 01:56:10|258.4|255.6|258.15|255.35|258.4|255.6|258.15|255.35|0
1641434180000|2022-01-06 01:56:20|258.08|255.28|258.02|255.22|258.08|255.28|257.89|255.09|0
1641434190000|2022-01-06 01:56:30|257.95|255.15|258.02|255.22|258.02|255.22|257.95|255.15|0
1641434200000|2022-01-06 01:56:40|257.89|255.09|257.89|255.09|257.89|255.09|257.89|255.09|0
1641434210000|2022-01-06 01:56:50|258.02|255.22|258.14|255.34|258.14|255.34|258.02|255.22|0
1641434220000|2022-01-06 01:57:00|258.21|255.41|258.27|255.47|258.27|255.47|258.21|255.41|0
1641434240000|2022-01-06 01:57:20|258.53|255.73|258.66|255.86|258.73|255.93|258.53|255.73|0
1641434250000|2022-01-06 01:57:30|258.53|255.73|258.6|255.8|258.6|255.8|258.4|255.6|0
1641434260000|2022-01-06 01:57:40|258.66|255.86|258.53|255.73|258.66|255.86|258.53|255.73|0
1641434270000|2022-01-06 01:57:50|258.4|255.6|258.4|255.6|258.4|255.6|258.4|255.6|0
1641434280000|2022-01-06 01:58:00|258.53|255.73|258.66|255.86|258.66|255.86|258.53|255.73|0
1641434300000|2022-01-06 01:58:20|258.53|255.73|258.66|255.86|258.66|255.86|258.53|255.73|0
1641434310000|2022-01-06 01:58:30|258.79|255.99|258.86|256.06|258.86|256.06|258.79|255.99|0
1641434320000|2022-01-06 01:58:40|258.92|256.12|258.92|256.12|258.92|256.12|258.92|256.12|0
1641434330000|2022-01-06 01:58:50|259.05|256.25|258.79|255.99|259.05|256.25|258.79|255.99|0
1641434340000|2022-01-06 01:59:00|258.86|256.06|259.12|256.32|259.12|256.32|258.86|256.06|0
1641434350000|2022-01-06 01:59:10|259.18|256.38|259.18|256.38|259.31|256.51|259.18|256.38|0
1641434360000|2022-01-06 01:59:20|259.12|256.32|259.05|256.25|259.18|256.38|259.05|256.25|0
1641434370000|2022-01-06 01:59:30|259.18|256.38|259.18|256.38|259.18|256.38|259.18|256.38|0
1641434380000|2022-01-06 01:59:40|258.99|256.19|258.92|256.12|258.99|256.19|258.92|256.12|0
1641434390000|2022-01-06 01:59:50|258.79|255.99|258.79|255.99|258.79|255.99|258.73|255.93|0
1641434400000|2022-01-06 02:00:00|258.47|255.67|258.92|256.12|258.92|256.12|258.47|255.67|0
1641434410000|2022-01-06 02:00:10|259.05|256.25|260.09|257.29|260.09|257.29|259.05|256.25|0
1641434420000|2022-01-06 02:00:20|260.15|257.35|260.22|257.42|260.22|257.42|260.15|257.35|0
1641434430000|2022-01-06 02:00:30|260.15|257.35|260.35|257.55|260.35|257.55|260.15|257.35|0
1641434440000|2022-01-06 02:00:40|260.61|257.81|260.35|257.55|260.61|257.81|260.35|257.55|0
1641434450000|2022-01-06 02:00:50|260.22|257.42|260.22|257.42|260.22|257.42|260.22|257.42|0
1641434460000|2022-01-06 02:01:00|260.09|257.29|259.96|257.16|260.09|257.29|259.96|257.16|0
1641434470000|2022-01-06 02:01:10|260.09|257.29|259.96|257.16|260.09|257.29|259.96|257.16|0
1641434480000|2022-01-06 02:01:20|259.89|257.09|259.7|256.9|259.96|257.16|259.7|256.9|0
1641434490000|2022-01-06 02:01:30|259.57|256.77|259.18|256.38|259.57|256.77|259.18|256.38|0
1641434500000|2022-01-06 02:01:40|259.31|256.51|259.31|256.51|259.44|256.64|259.31|256.51|0
1641434510000|2022-01-06 02:01:50|259.37|256.57|259.31|256.51|259.37|256.57|259.31|256.51|0
1641434520000|2022-01-06 02:02:00|259.18|256.38|259.31|256.51|259.31|256.51|259.12|256.32|0
1641434530000|2022-01-06 02:02:10|259.44|256.64|259.31|256.51|259.44|256.64|259.31|256.51|0
1641434540000|2022-01-06 02:02:20|259.57|256.77|259.31|256.51|259.57|256.77|259.31|256.51|0
1641434550000|2022-01-06 02:02:30|259.5|256.7|259.7|256.9|259.7|256.9|259.44|256.64|0
1641434560000|2022-01-06 02:02:40|259.57|256.77|259.7|256.9|259.76|256.96|259.57|256.77|0
1641434570000|2022-01-06 02:02:50|259.83|257.03|259.83|257.03|259.83|257.03|259.76|256.96|0
1641434580000|2022-01-06 02:03:00|259.7|256.9|259.83|257.03|259.83|257.03|259.7|256.9|0
1641434590000|2022-01-06 02:03:10|259.89|257.09|259.57|256.77|259.89|257.09|259.57|256.77|0
1641434600000|2022-01-06 02:03:20|259.44|256.64|259.57|256.77|259.57|256.77|259.44|256.64|0
1641434610000|2022-01-06 02:03:30|259.44|256.64|259.31|256.51|259.44|256.64|259.31|256.51|0
1641434620000|2022-01-06 02:03:40|259.24|256.44|259.44|256.64|259.44|256.64|259.24|256.44|0
1641434630000|2022-01-06 02:03:50|259.18|256.38|259.18|256.38|259.18|256.38|259.18|256.38|0
1641434640000|2022-01-06 02:04:00|259.11|256.31|259.18|256.38|259.18|256.38|259.11|256.31|0
1641434650000|2022-01-06 02:04:10|259.11|256.31|259.18|256.38|259.24|256.44|259.11|256.31|0
1641434660000|2022-01-06 02:04:20|259.44|256.64|259.63|256.83|259.69|256.89|259.44|256.64|0
1641434670000|2022-01-06 02:04:30|259.76|256.96|259.95|257.15|259.95|257.15|259.76|256.96|0
1641434680000|2022-01-06 02:04:40|259.82|257.02|259.69|256.89|259.82|257.02|259.69|256.89|0
1641434690000|2022-01-06 02:04:50|259.82|257.02|259.63|256.83|259.82|257.02|259.63|256.83|0
1641434700000|2022-01-06 02:05:00|259.69|256.89|259.69|256.89|259.69|256.89|259.69|256.89|0
1641434710000|2022-01-06 02:05:10|259.82|257.02|259.69|256.89|259.82|257.02|259.69|256.89|0
1641434720000|2022-01-06 02:05:20|259.5|256.7|259.69|256.89|259.69|256.89|259.5|256.7|0
1641434730000|2022-01-06 02:05:30|259.82|257.02|259.82|257.02|259.82|257.02|259.69|256.89|0
1641434740000|2022-01-06 02:05:40|259.76|256.96|259.95|257.15|259.95|257.15|259.76|256.96|0
1641434750000|2022-01-06 02:05:50|259.82|257.02|259.69|256.89|259.82|257.02|259.69|256.89|0
1641434760000|2022-01-06 02:06:00|259.82|257.02|260.08|257.28|260.08|257.28|259.82|257.02|0
1641434770000|2022-01-06 02:06:10|260.02|257.22|260.34|257.54|260.41|257.61|260.02|257.22|0
1641434780000|2022-01-06 02:06:20|260.47|257.67|260.34|257.54|260.47|257.67|260.34|257.54|0
1641434790000|2022-01-06 02:06:30|260.54|257.74|260.47|257.67|260.54|257.74|260.47|257.67|0
1641434800000|2022-01-06 02:06:40|260.6|257.8|260.73|257.93|260.73|257.93|260.6|257.8|0
1641434810000|2022-01-06 02:06:50|260.6|257.8|260.34|257.54|260.6|257.8|260.34|257.54|0
1641434820000|2022-01-06 02:07:00|260.47|257.67|260.47|257.67|260.47|257.67|260.47|257.67|0
1641434830000|2022-01-06 02:07:10|260.54|257.74|260.6|257.8|260.6|257.8|260.47|257.67|0
1641434840000|2022-01-06 02:07:20|260.54|257.74|260.34|257.54|260.54|257.74|260.34|257.54|0
1641434850000|2022-01-06 02:07:30|260.21|257.41|260.08|257.28|260.21|257.41|260.08|257.28|0
1641434860000|2022-01-06 02:07:40|259.95|257.15|259.69|256.89|260.02|257.22|259.69|256.89|0
1641434870000|2022-01-06 02:07:50|259.95|257.15|259.95|257.15|260.08|257.28|259.95|257.15|0
1641434880000|2022-01-06 02:08:00|260.02|257.22|260.34|257.54|260.34|257.54|260.02|257.22|0
1641434890000|2022-01-06 02:08:10|260.21|257.41|260.34|257.54|260.34|257.54|260.21|257.41|0
1641434900000|2022-01-06 02:08:20|260.47|257.67|260.47|257.67|260.47|257.67|260.47|257.67|0
1641434910000|2022-01-06 02:08:30|260.6|257.8|260.47|257.67|260.6|257.8|260.34|257.54|0
1641434920000|2022-01-06 02:08:40|260.41|257.61|260.41|257.61|260.41|257.61|260.34|257.54|0
1641434930000|2022-01-06 02:08:50|260.47|257.67|260.47|257.67|260.47|257.67|260.34|257.54|0
1641434940000|2022-01-06 02:09:00|260.54|257.74|260.6|257.8|260.6|257.8|260.47|257.67|0
1641434950000|2022-01-06 02:09:10|260.86|258.06|260.67|257.87|260.86|258.06|260.67|257.87|0
1641434960000|2022-01-06 02:09:20|260.6|257.8|260.73|257.93|260.73|257.93|260.6|257.8|0
1641434970000|2022-01-06 02:09:30|260.86|258.06|260.73|257.93|260.86|258.06|260.54|257.74|0
1641434980000|2022-01-06 02:09:40|260.86|258.06|260.86|258.06|260.86|258.06|260.86|258.06|0
1641434990000|2022-01-06 02:09:50|260.73|257.93|260.73|257.93|260.73|257.93|260.73|257.93|0
1641435000000|2022-01-06 02:10:00|260.86|258.06|260.73|257.93|260.86|258.06|260.73|257.93|0
1641435010000|2022-01-06 02:10:10|260.8|258|260.73|257.93|260.8|258|260.73|257.93|0
1641435020000|2022-01-06 02:10:20|260.6|257.8|260.67|257.87|260.73|257.93|260.6|257.8|0
1641435030000|2022-01-06 02:10:30|260.73|257.93|260.73|257.93|260.73|257.93|260.73|257.93|0
1641435040000|2022-01-06 02:10:40|260.8|258|260.73|257.93|260.86|258.06|260.73|257.93|0
1641435050000|2022-01-06 02:10:50|260.86|258.06|260.73|257.93|260.86|258.06|260.67|257.87|0
1641435060000|2022-01-06 02:11:00|260.6|257.8|260.73|257.93|260.73|257.93|260.6|257.8|0
1641435070000|2022-01-06 02:11:10|260.6|257.8|260.6|257.8|260.6|257.8|260.6|257.8|0
1641435080000|2022-01-06 02:11:20|260.73|257.93|260.6|257.8|260.73|257.93|260.6|257.8|0
1641435090000|2022-01-06 02:11:30|260.73|257.93|260.73|257.93|260.8|258|260.73|257.93|0
1641435100000|2022-01-06 02:11:40|260.6|257.8|260.6|257.8|260.6|257.8|260.6|257.8|0
1641435110000|2022-01-06 02:11:50|260.67|257.87|260.73|257.93|260.73|257.93|260.67|257.87|0
1641435120000|2022-01-06 02:12:00|260.6|257.8|260.67|257.87|260.67|257.87|260.6|257.8|0
1641435130000|2022-01-06 02:12:10|260.73|257.93|260.86|258.06|260.86|258.06|260.73|257.93|0
1641435140000|2022-01-06 02:12:20|260.6|257.8|260.34|257.54|260.6|257.8|260.34|257.54|0
1641435150000|2022-01-06 02:12:30|260.47|257.67|260.41|257.61|260.47|257.67|260.34|257.54|0
1641435160000|2022-01-06 02:12:40|260.47|257.67|260.34|257.54|260.47|257.67|260.34|257.54|0
1641435170000|2022-01-06 02:12:50|260.47|257.67|260.6|257.8|260.6|257.8|260.47|257.67|0
1641435180000|2022-01-06 02:13:00|260.34|257.54|260.41|257.61|260.47|257.67|260.34|257.54|0
1641435190000|2022-01-06 02:13:10|260.34|257.54|260.34|257.54|260.34|257.54|260.34|257.54|0
1641435200000|2022-01-06 02:13:20|260.08|257.28|259.95|257.15|260.08|257.28|259.95|257.15|0
1641435210000|2022-01-06 02:13:30|259.82|257.02|259.82|257.02|259.95|257.15|259.82|257.02|0
1641435220000|2022-01-06 02:13:40|259.69|256.89|259.43|256.63|259.69|256.89|259.43|256.63|0
1641435230000|2022-01-06 02:13:50|259.56|256.76|259.56|256.76|259.56|256.76|259.43|256.63|0
1641435240000|2022-01-06 02:14:00|259.43|256.63|259.5|256.7|259.56|256.76|259.43|256.63|0
1641435250000|2022-01-06 02:14:10|259.3|256.5|259.3|256.5|259.3|256.5|259.17|256.37|0
1641435260000|2022-01-06 02:14:20|259.24|256.44|259.3|256.5|259.3|256.5|259.24|256.44|0
1641435270000|2022-01-06 02:14:30|259.37|256.57|259.37|256.57|259.37|256.57|259.37|256.57|0
1641435280000|2022-01-06 02:14:40|259.3|256.5|259.56|256.76|259.56|256.76|259.3|256.5|0
1641435290000|2022-01-06 02:14:50|259.82|257.02|260.08|257.28|260.08|257.28|259.82|257.02|0
1641435300000|2022-01-06 02:15:00|259.95|257.15|260.47|257.67|260.47|257.67|259.95|257.15|0
1641435310000|2022-01-06 02:15:10|260.6|257.8|260.73|257.93|260.86|258.06|260.6|257.8|0
1641435320000|2022-01-06 02:15:20|260.67|257.87|260.67|257.87|260.67|257.87|260.67|257.87|0
1641435330000|2022-01-06 02:15:30|260.73|257.93|260.86|258.06|260.86|258.06|260.6|257.8|0
1641435340000|2022-01-06 02:15:40|261.25|258.45|261.64|258.84|261.64|258.84|261.25|258.45|0
1641435350000|2022-01-06 02:15:50|261.9|259.1|261.64|258.84|262.03|259.23|261.64|258.84|0
1641435360000|2022-01-06 02:16:00|261.77|258.97|262.03|259.23|262.29|259.49|261.77|258.97|0
1641435370000|2022-01-06 02:16:10|261.77|258.97|261.64|258.84|261.77|258.97|261.64|258.84|0
1641435380000|2022-01-06 02:16:20|261.38|258.58|261.51|258.71|261.51|258.71|261.38|258.58|0
1641435390000|2022-01-06 02:16:30|261.58|258.78|261.38|258.58|261.58|258.78|261.38|258.58|0
1641435400000|2022-01-06 02:16:40|261.25|258.45|261.25|258.45|261.38|258.58|261.25|258.45|0
1641435410000|2022-01-06 02:16:50|261.12|258.32|261.12|258.32|261.12|258.32|261.12|258.32|0
1641435420000|2022-01-06 02:17:00|261.19|258.39|261.12|258.32|261.19|258.39|261.12|258.32|0
1641435430000|2022-01-06 02:17:10|260.99|258.19|261.12|258.32|261.12|258.32|260.99|258.19|0
1641435440000|2022-01-06 02:17:20|260.99|258.19|261.12|258.32|261.12|258.32|260.99|258.19|0
1641435450000|2022-01-06 02:17:30|260.99|258.19|260.99|258.19|260.99|258.19|260.99|258.19|0
1641435460000|2022-01-06 02:17:40|260.86|258.06|260.73|257.93|260.86|258.06|260.73|257.93|0
1641435470000|2022-01-06 02:17:50|260.8|258|260.73|257.93|260.86|258.06|260.73|257.93|0
1641435480000|2022-01-06 02:18:00|260.86|258.06|261.12|258.32|261.12|258.32|260.86|258.06|0
1641435490000|2022-01-06 02:18:10|260.86|258.06|260.8|258|260.86|258.06|260.8|258|0
1641435500000|2022-01-06 02:18:20|260.73|257.93|260.21|257.41|260.73|257.93|260.21|257.41|0
1641435510000|2022-01-06 02:18:30|260.34|257.54|260.08|257.28|260.34|257.54|260.08|257.28|0
1641435520000|2022-01-06 02:18:40|260.34|257.54|260.47|257.67|260.47|257.67|260.34|257.54|0
1641435530000|2022-01-06 02:18:50|260.6|257.8|260.6|257.8|260.6|257.8|260.6|257.8|0
1641435540000|2022-01-06 02:19:00|260.47|257.67|260.47|257.67|260.47|257.67|260.47|257.67|0
1641435550000|2022-01-06 02:19:10|260.34|257.54|260.21|257.41|260.34|257.54|260.08|257.28|0
1641435560000|2022-01-06 02:19:20|260.27|257.47|260.34|257.54|260.4|257.6|260.27|257.47|0
1641435570000|2022-01-06 02:19:30|260.21|257.41|260.34|257.54|260.34|257.54|260.21|257.41|0
1641435580000|2022-01-06 02:19:40|260.21|257.41|260.21|257.41|260.21|257.41|260.21|257.41|0
1641435590000|2022-01-06 02:19:50|260.34|257.54|260.47|257.67|260.47|257.67|260.34|257.54|0
1641435600000|2022-01-06 02:20:00|260.4|257.6|260.34|257.54|260.4|257.6|260.34|257.54|0
1641435610000|2022-01-06 02:20:10|260.21|257.41|260.34|257.54|260.34|257.54|260.21|257.41|0
1641435620000|2022-01-06 02:20:20|260.21|257.41|260.34|257.54|260.34|257.54|260.14|257.34|0
1641435630000|2022-01-06 02:20:30|260.47|257.67|260.6|257.8|260.6|257.8|260.47|257.67|0
1641435640000|2022-01-06 02:20:40|260.73|257.93|260.6|257.8|260.73|257.93|260.6|257.8|0
1641435650000|2022-01-06 02:20:50|260.66|257.86|260.79|257.99|260.79|257.99|260.66|257.86|0
1641435660000|2022-01-06 02:21:00|260.73|257.93|260.79|257.99|260.86|258.06|260.73|257.93|0
1641435670000|2022-01-06 02:21:10|260.86|258.06|261.12|258.32|261.12|258.32|260.86|258.06|0
1641435680000|2022-01-06 02:21:20|260.99|258.19|260.86|258.06|260.99|258.19|260.86|258.06|0
1641435690000|2022-01-06 02:21:30|260.79|257.99|260.66|257.86|260.79|257.99|260.66|257.86|0
1641435700000|2022-01-06 02:21:40|260.73|257.93|260.6|257.8|260.73|257.93|260.6|257.8|0
1641435710000|2022-01-06 02:21:50|260.73|257.93|260.47|257.67|260.73|257.93|260.47|257.67|0
1641435720000|2022-01-06 02:22:00|260.53|257.73|260.73|257.93|260.73|257.93|260.53|257.73|0
1641435740000|2022-01-06 02:22:20|260.6|257.8|260.6|257.8|260.6|257.8|260.6|257.8|0
1641435750000|2022-01-06 02:22:30|260.53|257.73|260.66|257.86|260.66|257.86|260.53|257.73|0
1641435760000|2022-01-06 02:22:40|260.73|257.93|261.25|258.45|261.31|258.51|260.73|257.93|0
1641435770000|2022-01-06 02:22:50|261.18|258.38|261.12|258.32|261.25|258.45|261.12|258.32|0
1641435780000|2022-01-06 02:23:00|261.18|258.38|261.25|258.45|261.25|258.45|261.12|258.32|0
1641435790000|2022-01-06 02:23:10|261.18|258.38|260.99|258.19|261.18|258.38|260.99|258.19|0
1641435800000|2022-01-06 02:23:20|261.18|258.38|261.12|258.32|261.18|258.38|261.12|258.32|0
1641435810000|2022-01-06 02:23:30|261.05|258.25|261.05|258.25|261.18|258.38|261.05|258.25|0
1641435820000|2022-01-06 02:23:40|260.99|258.19|261.12|258.32|261.12|258.32|260.99|258.19|0
1641435830000|2022-01-06 02:23:50|261.25|258.45|261.25|258.45|261.25|258.45|261.25|258.45|0
1641435840000|2022-01-06 02:24:00|261.38|258.58|261.51|258.71|261.51|258.71|261.38|258.58|0
1641435850000|2022-01-06 02:24:10|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1641435860000|2022-01-06 02:24:20|261.31|258.51|261.18|258.38|261.31|258.51|261.18|258.38|0
1641435870000|2022-01-06 02:24:30|261.25|258.45|260.79|257.99|261.25|258.45|260.79|257.99|0
1641435880000|2022-01-06 02:24:40|260.72|257.92|260.85|258.05|260.85|258.05|260.72|257.92|0
1641435890000|2022-01-06 02:24:50|260.92|258.12|260.92|258.12|260.92|258.12|260.85|258.05|0
1641435900000|2022-01-06 02:25:00|260.98|258.18|260.98|258.18|260.98|258.18|260.98|258.18|0
1641435910000|2022-01-06 02:25:10|260.85|258.05|260.85|258.05|260.85|258.05|260.85|258.05|0
1641435920000|2022-01-06 02:25:20|260.98|258.18|261.77|258.97|261.77|258.97|260.98|258.18|0
1641435930000|2022-01-06 02:25:30|261.64|258.84|261.77|258.97|261.77|258.97|261.64|258.84|0
1641435940000|2022-01-06 02:25:40|261.7|258.9|261.64|258.84|261.7|258.9|261.64|258.84|0
1641435950000|2022-01-06 02:25:50|261.77|258.97|261.64|258.84|261.77|258.97|261.64|258.84|0
1641435960000|2022-01-06 02:26:00|261.7|258.9|261.9|259.1|261.9|259.1|261.7|258.9|0
1641435970000|2022-01-06 02:26:10|262.03|259.23|262.03|259.23|262.03|259.23|261.9|259.1|0
1641435980000|2022-01-06 02:26:20|262.16|259.36|262.09|259.29|262.29|259.49|262.09|259.29|0
1641435990000|2022-01-06 02:26:30|262.16|259.36|262.29|259.49|262.29|259.49|262.16|259.36|0
1641436000000|2022-01-06 02:26:40|262.42|259.62|262.29|259.49|262.42|259.62|262.29|259.49|0
1641436010000|2022-01-06 02:26:50|262.42|259.62|262.29|259.49|262.42|259.62|262.29|259.49|0
1641436020000|2022-01-06 02:27:00|262.03|259.23|262.42|259.62|262.55|259.75|262.03|259.23|0
1641436030000|2022-01-06 02:27:10|262.36|259.56|262.29|259.49|262.42|259.62|262.29|259.49|0
1641436040000|2022-01-06 02:27:20|262.42|259.62|262.42|259.62|262.42|259.62|262.22|259.42|0
1641436050000|2022-01-06 02:27:30|262.36|259.56|262.68|259.88|262.68|259.88|262.36|259.56|0
1641436060000|2022-01-06 02:27:40|262.81|260.01|262.68|259.88|262.81|260.01|262.68|259.88|0
1641436070000|2022-01-06 02:27:50|262.81|260.01|263.07|260.27|263.07|260.27|262.81|260.01|0
1641436080000|2022-01-06 02:28:00|263.01|260.21|262.68|259.88|263.01|260.21|262.68|259.88|0
1641436090000|2022-01-06 02:28:10|262.55|259.75|262.68|259.88|262.68|259.88|262.42|259.62|0
1641436100000|2022-01-06 02:28:20|262.42|259.62|262.29|259.49|262.42|259.62|262.16|259.36|0
1641436110000|2022-01-06 02:28:30|262.35|259.55|262.29|259.49|262.35|259.55|262.29|259.49|0
1641436120000|2022-01-06 02:28:40|262.22|259.42|262.29|259.49|262.29|259.49|262.16|259.36|0
1641436130000|2022-01-06 02:28:50|262.16|259.36|262.16|259.36|262.29|259.49|262.16|259.36|0
1641436140000|2022-01-06 02:29:00|262.29|259.49|262.22|259.42|262.55|259.75|262.22|259.42|0
1641436150000|2022-01-06 02:29:10|262.16|259.36|262.16|259.36|262.16|259.36|262.09|259.29|0
1641436160000|2022-01-06 02:29:20|262.22|259.42|262.55|259.75|262.55|259.75|262.22|259.42|0
1641436170000|2022-01-06 02:29:30|262.42|259.62|262.42|259.62|262.42|259.62|262.42|259.62|0
1641436180000|2022-01-06 02:29:40|262.29|259.49|262.55|259.75|262.55|259.75|262.29|259.49|0
1641436190000|2022-01-06 02:29:50|262.68|259.88|262.81|260.01|262.94|260.14|262.68|259.88|0
1641436200000|2022-01-06 02:30:00|262.94|260.14|262.81|260.01|263.07|260.27|262.81|260.01|0
1641436210000|2022-01-06 02:30:10|262.94|260.14|262.94|260.14|262.94|260.14|262.94|260.14|0
1641436220000|2022-01-06 02:30:20|262.81|260.01|262.68|259.88|262.81|260.01|262.68|259.88|0
1641436230000|2022-01-06 02:30:30|262.48|259.68|262.42|259.62|262.55|259.75|262.42|259.62|0
1641436240000|2022-01-06 02:30:40|262.55|259.75|262.29|259.49|262.55|259.75|262.29|259.49|0
1641436250000|2022-01-06 02:30:50|261.89|259.09|261.63|258.83|261.89|259.09|261.63|258.83|0
1641436260000|2022-01-06 02:31:00|261.76|258.96|261.76|258.96|261.89|259.09|261.76|258.96|0
1641436270000|2022-01-06 02:31:10|261.5|258.7|261.5|258.7|261.5|258.7|261.37|258.57|0
1641436280000|2022-01-06 02:31:20|261.63|258.83|261.5|258.7|261.63|258.83|261.5|258.7|0
1641436290000|2022-01-06 02:31:30|261.63|258.83|261.76|258.96|261.76|258.96|261.63|258.83|0
1641436300000|2022-01-06 02:31:40|261.89|259.09|261.89|259.09|261.89|259.09|261.83|259.03|0
1641436310000|2022-01-06 02:31:50|262.02|259.22|262.15|259.35|262.15|259.35|261.89|259.09|0
1641436320000|2022-01-06 02:32:00|262.35|259.55|262.42|259.62|262.42|259.62|262.35|259.55|0
1641436330000|2022-01-06 02:32:10|262.68|259.88|262.81|260.01|262.81|260.01|262.68|259.88|0
1641436340000|2022-01-06 02:32:20|262.68|259.88|262.68|259.88|262.81|260.01|262.68|259.88|0
1641436350000|2022-01-06 02:32:30|262.55|259.75|262.55|259.75|262.55|259.75|262.42|259.62|0
1641436360000|2022-01-06 02:32:40|262.42|259.62|262.42|259.62|262.55|259.75|262.42|259.62|0
1641436370000|2022-01-06 02:32:50|262.55|259.75|262.15|259.35|262.55|259.75|262.15|259.35|0
1641436380000|2022-01-06 02:33:00|262.09|259.29|261.89|259.09|262.09|259.29|261.89|259.09|0
1641436390000|2022-01-06 02:33:10|261.76|258.96|261.89|259.09|261.89|259.09|261.76|258.96|0
1641436400000|2022-01-06 02:33:20|261.76|258.96|261.76|258.96|261.76|258.96|261.76|258.96|0
1641436410000|2022-01-06 02:33:30|261.63|258.83|261.5|258.7|261.63|258.83|261.5|258.7|0
1641436420000|2022-01-06 02:33:40|261.37|258.57|261.24|258.44|261.37|258.57|261.24|258.44|0
1641436430000|2022-01-06 02:33:50|261.37|258.57|261.37|258.57|261.5|258.7|261.37|258.57|0
1641436440000|2022-01-06 02:34:00|261.5|258.7|261.5|258.7|261.5|258.7|261.44|258.64|0
1641436450000|2022-01-06 02:34:10|261.37|258.57|261.63|258.83|261.63|258.83|261.37|258.57|0
1641436460000|2022-01-06 02:34:20|261.5|258.7|261.5|258.7|261.63|258.83|261.5|258.7|0
1641436470000|2022-01-06 02:34:30|261.44|258.64|261.37|258.57|261.44|258.64|261.24|258.44|0
1641436480000|2022-01-06 02:34:40|261.24|258.44|261.11|258.31|261.24|258.44|261.11|258.31|0
1641436490000|2022-01-06 02:34:50|261.24|258.44|261.24|258.44|261.24|258.44|261.18|258.38|0
1641436500000|2022-01-06 02:35:00|261.11|258.31|261.37|258.57|261.37|258.57|261.11|258.31|0
1641436510000|2022-01-06 02:35:10|261.24|258.44|261.24|258.44|261.24|258.44|261.24|258.44|0
1641436520000|2022-01-06 02:35:20|261.37|258.57|261.37|258.57|261.37|258.57|261.37|258.57|0
1641436530000|2022-01-06 02:35:30|261.24|258.44|261.63|258.83|261.76|258.96|261.24|258.44|0
1641436540000|2022-01-06 02:35:40|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1641436550000|2022-01-06 02:35:50|261.63|258.83|261.7|258.9|261.76|258.96|261.63|258.83|0
1641436560000|2022-01-06 02:36:00|261.76|258.96|261.76|258.96|261.89|259.09|261.76|258.96|0
1641436580000|2022-01-06 02:36:20|261.89|259.09|261.89|259.09|261.89|259.09|261.89|259.09|0
1641436590000|2022-01-06 02:36:30|262.15|259.35|261.89|259.09|262.15|259.35|261.89|259.09|0
1641436600000|2022-01-06 02:36:40|261.83|259.03|261.83|259.03|261.83|259.03|261.76|258.96|0
1641436610000|2022-01-06 02:36:50|261.7|258.9|261.7|258.9|261.76|258.96|261.63|258.83|0
1641436620000|2022-01-06 02:37:00|261.63|258.83|261.5|258.7|261.63|258.83|261.5|258.7|0
1641436630000|2022-01-06 02:37:10|261.57|258.77|261.5|258.7|261.57|258.77|261.5|258.7|0
1641436640000|2022-01-06 02:37:20|261.57|258.77|261.63|258.83|261.63|258.83|261.5|258.7|0
1641436650000|2022-01-06 02:37:30|261.44|258.64|261.37|258.57|261.44|258.64|261.37|258.57|0
1641436660000|2022-01-06 02:37:40|261.24|258.44|261.5|258.7|261.5|258.7|261.24|258.44|0
1641436670000|2022-01-06 02:37:50|261.44|258.64|261.44|258.64|261.5|258.7|261.44|258.64|0
1641436680000|2022-01-06 02:38:00|261.37|258.57|261.5|258.7|261.5|258.7|261.37|258.57|0
1641436690000|2022-01-06 02:38:10|261.44|258.64|261.44|258.64|261.5|258.7|261.44|258.64|0
1641436700000|2022-01-06 02:38:20|261.5|258.7|261.83|259.03|261.83|259.03|261.5|258.7|0
1641436710000|2022-01-06 02:38:30|261.76|258.96|261.83|259.03|261.83|259.03|261.76|258.96|0
1641436720000|2022-01-06 02:38:40|261.89|259.09|261.76|258.96|261.89|259.09|261.7|258.9|0
1641436730000|2022-01-06 02:38:50|261.63|258.83|261.76|258.96|261.76|258.96|261.63|258.83|0
1641436740000|2022-01-06 02:39:00|261.7|258.9|261.76|258.96|261.76|258.96|261.7|258.9|0
1641436750000|2022-01-06 02:39:10|261.89|259.09|261.89|259.09|261.89|259.09|261.89|259.09|0
1641436760000|2022-01-06 02:39:20|261.83|259.03|261.63|258.83|261.83|259.03|261.63|258.83|0
1641436770000|2022-01-06 02:39:30|261.57|258.77|261.89|259.09|261.89|259.09|261.57|258.77|0
1641436780000|2022-01-06 02:39:40|261.63|258.83|261.76|258.96|261.76|258.96|261.63|258.83|0
1641436790000|2022-01-06 02:39:50|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1641436800000|2022-01-06 02:40:00|261.89|259.09|262.61|259.81|262.61|259.81|261.89|259.09|0
1641436810000|2022-01-06 02:40:10|262.67|259.87|262.61|259.81|262.8|260|262.61|259.81|0
1641436820000|2022-01-06 02:40:20|262.67|259.87|262.8|260|262.93|260.13|262.67|259.87|0
1641436830000|2022-01-06 02:40:30|262.67|259.87|262.87|260.07|262.93|260.13|262.67|259.87|0
1641436840000|2022-01-06 02:40:40|262.93|260.13|262.8|260|262.93|260.13|262.8|260|0
1641436850000|2022-01-06 02:40:50|262.93|260.13|262.8|260|262.93|260.13|262.8|260|0
1641436860000|2022-01-06 02:41:00|262.87|260.07|262.93|260.13|262.93|260.13|262.87|260.07|0
1641436870000|2022-01-06 02:41:10|263|260.2|263|260.2|263|260.2|262.93|260.13|0
1641436880000|2022-01-06 02:41:20|263.2|260.4|263.72|260.92|263.72|260.92|263.2|260.4|0
1641436890000|2022-01-06 02:41:30|263.66|260.86|263.72|260.92|263.72|260.92|263.66|260.86|0
1641436900000|2022-01-06 02:41:40|263.79|260.99|263.85|261.05|263.85|261.05|263.79|260.99|0
1641436910000|2022-01-06 02:41:50|263.72|260.92|263.66|260.86|263.72|260.92|263.66|260.86|0
1641436920000|2022-01-06 02:42:00|263.59|260.79|263.66|260.86|263.72|260.92|263.59|260.79|0
1641436930000|2022-01-06 02:42:10|263.72|260.92|263.59|260.79|263.72|260.92|263.59|260.79|0
1641436940000|2022-01-06 02:42:20|263.53|260.73|263.46|260.66|263.53|260.73|263.33|260.53|0
1641436950000|2022-01-06 02:42:30|263.53|260.73|263.72|260.92|263.72|260.92|263.53|260.73|0
1641436960000|2022-01-06 02:42:40|263.85|261.05|263.92|261.12|263.92|261.12|263.85|261.05|0
1641436970000|2022-01-06 02:42:50|263.85|261.05|263.98|261.18|263.98|261.18|263.85|261.05|0
1641436980000|2022-01-06 02:43:00|263.72|260.92|263.92|261.12|263.92|261.12|263.72|260.92|0
1641436990000|2022-01-06 02:43:10|263.98|261.18|263.72|260.92|263.98|261.18|263.72|260.92|0
1641437010000|2022-01-06 02:43:30|263.59|260.79|263.46|260.66|263.59|260.79|263.46|260.66|0
1641437020000|2022-01-06 02:43:40|263.33|260.53|263.33|260.53|263.33|260.53|263.33|260.53|0
1641437030000|2022-01-06 02:43:50|263.19|260.39|263.46|260.66|263.46|260.66|263.19|260.39|0
1641437040000|2022-01-06 02:44:00|263.33|260.53|263.26|260.46|263.33|260.53|263.26|260.46|0
1641437050000|2022-01-06 02:44:10|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1641437060000|2022-01-06 02:44:20|263.33|260.53|263.19|260.39|263.33|260.53|263.19|260.39|0
1641437070000|2022-01-06 02:44:30|263.33|260.53|263.26|260.46|263.33|260.53|263.26|260.46|0
1641437080000|2022-01-06 02:44:40|263.33|260.53|263.33|260.53|263.33|260.53|263.33|260.53|0
1641437100000|2022-01-06 02:45:00|263.46|260.66|263.72|260.92|263.72|260.92|263.46|260.66|0
1641437130000|2022-01-06 02:45:30|263.59|260.79|263.59|260.79|263.59|260.79|263.46|260.66|0
1641437140000|2022-01-06 02:45:40|263.66|260.86|263.72|260.92|263.72|260.92|263.66|260.86|0
1641437150000|2022-01-06 02:45:50|263.59|260.79|263.52|260.72|263.59|260.79|263.32|260.52|0
1641437160000|2022-01-06 02:46:00|263.59|260.79|263.72|260.92|263.72|260.92|263.46|260.66|0
1641437170000|2022-01-06 02:46:10|263.59|260.79|263.46|260.66|263.59|260.79|263.46|260.66|0
1641437180000|2022-01-06 02:46:20|263.39|260.59|263.32|260.52|263.39|260.59|263.26|260.46|0
1641437190000|2022-01-06 02:46:30|263.19|260.39|263.52|260.72|263.52|260.72|263.19|260.39|0
1641437200000|2022-01-06 02:46:40|263.46|260.66|263.46|260.66|263.46|260.66|263.32|260.52|0
1641437210000|2022-01-06 02:46:50|263.32|260.52|263.32|260.52|263.32|260.52|263.32|260.52|0
1641437230000|2022-01-06 02:47:10|263.19|260.39|263.32|260.52|263.32|260.52|263.19|260.39|0
1641437240000|2022-01-06 02:47:20|263.46|260.66|263.46|260.66|263.46|260.66|263.46|260.66|0
1641437250000|2022-01-06 02:47:30|263.32|260.52|263.59|260.79|263.59|260.79|263.32|260.52|0
1641437260000|2022-01-06 02:47:40|263.72|260.92|263.72|260.92|263.72|260.92|263.72|260.92|0
1641437280000|2022-01-06 02:48:00|263.59|260.79|263.59|260.79|263.59|260.79|263.59|260.79|0
1641437290000|2022-01-06 02:48:10|263.52|260.72|263.59|260.79|263.59|260.79|263.52|260.72|0
1641437300000|2022-01-06 02:48:20|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1641437310000|2022-01-06 02:48:30|263.59|260.79|263.85|261.05|263.85|261.05|263.59|260.79|0
1641437320000|2022-01-06 02:48:40|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1641437340000|2022-01-06 02:49:00|263.85|261.05|263.85|261.05|263.85|261.05|263.85|261.05|0
1641437360000|2022-01-06 02:49:20|263.72|260.92|263.72|260.92|263.72|260.92|263.72|260.92|0
1641437370000|2022-01-06 02:49:30|263.59|260.79|263.59|260.79|263.59|260.79|263.59|260.79|0
1641437380000|2022-01-06 02:49:40|263.45|260.65|263.32|260.52|263.45|260.65|263.32|260.52|0
1641437390000|2022-01-06 02:49:50|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1641437400000|2022-01-06 02:50:00|263.26|260.46|263.19|260.39|263.26|260.46|263.19|260.39|0
1641437410000|2022-01-06 02:50:10|263.06|260.26|262.93|260.13|263.06|260.26|262.8|260|0
1641437420000|2022-01-06 02:50:20|263|260.2|263.06|260.26|263.06|260.26|263|260.2|0
1641437430000|2022-01-06 02:50:30|262.93|260.13|263.06|260.26|263.06|260.26|262.93|260.13|0
1641437440000|2022-01-06 02:50:40|263.19|260.39|263.06|260.26|263.19|260.39|263.06|260.26|0
1641437450000|2022-01-06 02:50:50|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1641437460000|2022-01-06 02:51:00|262.87|260.07|262.8|260|262.87|260.07|262.8|260|0
1641437470000|2022-01-06 02:51:10|262.93|260.13|263.06|260.26|263.19|260.39|262.93|260.13|0
1641437490000|2022-01-06 02:51:30|263.19|260.39|263.06|260.26|263.19|260.39|263.06|260.26|0
1641437500000|2022-01-06 02:51:40|263.19|260.39|263.32|260.52|263.32|260.52|263.19|260.39|0
1641437510000|2022-01-06 02:51:50|263.26|260.46|263.32|260.52|263.32|260.52|263.26|260.46|0
1641437520000|2022-01-06 02:52:00|263.19|260.39|263.32|260.52|263.32|260.52|263.19|260.39|0
1641437530000|2022-01-06 02:52:10|263.45|260.65|263.45|260.65|263.45|260.65|263.32|260.52|0
1641437540000|2022-01-06 02:52:20|263.32|260.52|263.32|260.52|263.45|260.65|263.32|260.52|0
1641437550000|2022-01-06 02:52:30|263.19|260.39|263|260.2|263.19|260.39|263|260.2|0
1641437560000|2022-01-06 02:52:40|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1641437570000|2022-01-06 02:52:50|263.06|260.26|263.06|260.26|263.06|260.26|263.06|260.26|0
1641437580000|2022-01-06 02:53:00|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1641437590000|2022-01-06 02:53:10|263.06|260.26|263.19|260.39|263.19|260.39|263.06|260.26|0
1641437600000|2022-01-06 02:53:20|263.32|260.52|263.19|260.39|263.32|260.52|263.19|260.39|0
1641437610000|2022-01-06 02:53:30|263.06|260.26|262.93|260.13|263.06|260.26|262.93|260.13|0
1641437620000|2022-01-06 02:53:40|263.06|260.26|262.93|260.13|263.06|260.26|262.93|260.13|0
1641437640000|2022-01-06 02:54:00|263.06|260.26|263.06|260.26|263.06|260.26|263|260.2|0
1641437650000|2022-01-06 02:54:10|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1641437660000|2022-01-06 02:54:20|263.13|260.33|263.13|260.33|263.19|260.39|263.13|260.33|0
1641437670000|2022-01-06 02:54:30|263.19|260.39|263.19|260.39|263.19|260.39|263.13|260.33|0
1641437680000|2022-01-06 02:54:40|263.13|260.33|263.26|260.46|263.26|260.46|263.13|260.33|0
1641437690000|2022-01-06 02:54:50|263.19|260.39|262.67|259.87|263.19|260.39|262.67|259.87|0
1641437700000|2022-01-06 02:55:00|262.8|260|262.67|259.87|262.8|260|262.6|259.8|0
1641437710000|2022-01-06 02:55:10|262.54|259.74|262.86|260.06|262.86|260.06|262.54|259.74|0
1641437720000|2022-01-06 02:55:20|263.06|260.26|263.06|260.26|263.19|260.39|263.06|260.26|0
1641437730000|2022-01-06 02:55:30|262.93|260.13|262.54|259.74|262.93|260.13|262.54|259.74|0
1641437740000|2022-01-06 02:55:40|262.67|259.87|262.54|259.74|262.67|259.87|262.54|259.74|0
1641437750000|2022-01-06 02:55:50|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1641437760000|2022-01-06 02:56:00|262.53|259.73|262.4|259.6|262.6|259.8|262.4|259.6|0
1641437770000|2022-01-06 02:56:10|262.53|259.73|262.53|259.73|262.53|259.73|262.53|259.73|0
1641437780000|2022-01-06 02:56:20|262.67|259.87|262.93|260.13|262.93|260.13|262.67|259.87|0
1641437790000|2022-01-06 02:56:30|262.86|260.06|262.8|260|262.86|260.06|262.8|260|0
1641437800000|2022-01-06 02:56:40|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1641437810000|2022-01-06 02:56:50|262.8|260|262.8|260|262.8|260|262.8|260|0
1641437820000|2022-01-06 02:57:00|263.06|260.26|262.67|259.87|263.06|260.26|262.67|259.87|0
1641437830000|2022-01-06 02:57:10|262.8|260|262.8|260|262.8|260|262.8|260|0
1641437840000|2022-01-06 02:57:20|262.73|259.93|262.66|259.86|262.73|259.93|262.66|259.86|0
1641437850000|2022-01-06 02:57:30|262.8|260|262.8|260|262.8|260|262.66|259.86|0
1641437860000|2022-01-06 02:57:40|262.66|259.86|262.66|259.86|262.66|259.86|262.66|259.86|0
1641437870000|2022-01-06 02:57:50|262.73|259.93|262.66|259.86|262.73|259.93|262.66|259.86|0
1641437880000|2022-01-06 02:58:00|262.53|259.73|262.27|259.47|262.53|259.73|262.27|259.47|0
1641437890000|2022-01-06 02:58:10|262.21|259.41|262.14|259.34|262.21|259.41|262.14|259.34|0
1641437900000|2022-01-06 02:58:20|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1641437920000|2022-01-06 02:58:40|261.88|259.08|261.88|259.08|262.01|259.21|261.88|259.08|0
1641437930000|2022-01-06 02:58:50|262.01|259.21|261.49|258.69|262.01|259.21|261.49|258.69|0
1641437940000|2022-01-06 02:59:00|261.62|258.82|261.49|258.69|261.62|258.82|261.49|258.69|0
1641437950000|2022-01-06 02:59:10|261.36|258.56|261.23|258.43|261.36|258.56|261.23|258.43|0
1641437960000|2022-01-06 02:59:20|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1641437970000|2022-01-06 02:59:30|261.23|258.43|261.23|258.43|261.23|258.43|261.23|258.43|0
1641437980000|2022-01-06 02:59:40|261.36|258.56|261.23|258.43|261.36|258.56|261.23|258.43|0
1641437990000|2022-01-06 02:59:50|261.1|258.3|261.17|258.37|261.17|258.37|261.1|258.3|0
1641438000000|2022-01-06 03:00:00|261.1|258.3|261.36|258.56|261.36|258.56|261.1|258.3|0
1641438010000|2022-01-06 03:00:10|261.49|258.69|261.36|258.56|261.49|258.69|261.36|258.56|0
1641438020000|2022-01-06 03:00:20|261.23|258.43|261.36|258.56|261.36|258.56|261.23|258.43|0
1641438030000|2022-01-06 03:00:30|261.3|258.5|261.17|258.37|261.3|258.5|261.17|258.37|0
1641438040000|2022-01-06 03:00:40|261.23|258.43|261.49|258.69|261.49|258.69|261.23|258.43|0
1641438050000|2022-01-06 03:00:50|261.36|258.56|261.23|258.43|261.36|258.56|261.23|258.43|0
1641438060000|2022-01-06 03:01:00|261.17|258.37|261.23|258.43|261.23|258.43|261.17|258.37|0
1641438070000|2022-01-06 03:01:10|261.17|258.37|261.17|258.37|261.17|258.37|261.17|258.37|0
1641438080000|2022-01-06 03:01:20|261.23|258.43|261.36|258.56|261.36|258.56|261.17|258.37|0
1641438090000|2022-01-06 03:01:30|261.3|258.5|261.3|258.5|261.3|258.5|261.23|258.43|0
1641438100000|2022-01-06 03:01:40|261.23|258.43|261.36|258.56|261.36|258.56|261.23|258.43|0
1641438110000|2022-01-06 03:01:50|261.1|258.3|261.1|258.3|261.1|258.3|261.1|258.3|0
1641438120000|2022-01-06 03:02:00|261.23|258.43|261.23|258.43|261.23|258.43|261.23|258.43|0
1641438130000|2022-01-06 03:02:10|261.29|258.49|261.49|258.69|261.49|258.69|261.29|258.49|0
1641438140000|2022-01-06 03:02:20|261.62|258.82|261.36|258.56|261.62|258.82|261.36|258.56|0
1641438150000|2022-01-06 03:02:30|261.43|258.63|261.49|258.69|261.49|258.69|261.36|258.56|0
1641438160000|2022-01-06 03:02:40|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1641438170000|2022-01-06 03:02:50|261.42|258.62|261.36|258.56|261.42|258.62|261.36|258.56|0
1641438180000|2022-01-06 03:03:00|261.23|258.43|261.23|258.43|261.29|258.49|261.23|258.43|0
1641438190000|2022-01-06 03:03:10|261.36|258.56|261.1|258.3|261.36|258.56|261.1|258.3|0
1641438200000|2022-01-06 03:03:20|261.16|258.36|261.03|258.23|261.16|258.36|261.03|258.23|0
1641438210000|2022-01-06 03:03:30|260.97|258.17|261.03|258.23|261.03|258.23|260.97|258.17|0
1641438220000|2022-01-06 03:03:40|261.1|258.3|261.03|258.23|261.1|258.3|261.03|258.23|0
1641438230000|2022-01-06 03:03:50|260.97|258.17|260.84|258.04|260.97|258.17|260.84|258.04|0
1641438240000|2022-01-06 03:04:00|260.97|258.17|260.97|258.17|260.97|258.17|260.9|258.1|0
1641438250000|2022-01-06 03:04:10|261.1|258.3|261.1|258.3|261.1|258.3|261.1|258.3|0
1641438260000|2022-01-06 03:04:20|261.16|258.36|261.03|258.23|261.16|258.36|261.03|258.23|0
1641438270000|2022-01-06 03:04:30|260.97|258.17|260.97|258.17|260.97|258.17|260.84|258.04|0
1641438280000|2022-01-06 03:04:40|261.1|258.3|261.1|258.3|261.1|258.3|261.1|258.3|0
1641438290000|2022-01-06 03:04:50|261.23|258.43|261.23|258.43|261.23|258.43|261.23|258.43|0
1641438300000|2022-01-06 03:05:00|261.16|258.36|261.36|258.56|261.36|258.56|261.16|258.36|0
1641438310000|2022-01-06 03:05:10|261.23|258.43|261.29|258.49|261.29|258.49|261.23|258.43|0
1641438320000|2022-01-06 03:05:20|261.36|258.56|261.23|258.43|261.36|258.56|261.23|258.43|0
1641438330000|2022-01-06 03:05:30|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1641438340000|2022-01-06 03:05:40|261.1|258.3|261.23|258.43|261.23|258.43|261.1|258.3|0
1641438350000|2022-01-06 03:05:50|261.36|258.56|261.23|258.43|261.36|258.56|261.23|258.43|0
1641438360000|2022-01-06 03:06:00|261.1|258.3|261.23|258.43|261.23|258.43|261.1|258.3|0
1641438370000|2022-01-06 03:06:10|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1641438380000|2022-01-06 03:06:20|261.29|258.49|261.36|258.56|261.36|258.56|261.29|258.49|0
1641438390000|2022-01-06 03:06:30|261.49|258.69|261.36|258.56|261.49|258.69|261.36|258.56|0
1641438400000|2022-01-06 03:06:40|261.49|258.69|261.42|258.62|261.49|258.69|261.36|258.56|0
1641438410000|2022-01-06 03:06:50|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1641438420000|2022-01-06 03:07:00|261.49|258.69|261.36|258.56|261.49|258.69|261.36|258.56|0
1641438430000|2022-01-06 03:07:10|261.42|258.62|261.49|258.69|261.49|258.69|261.42|258.62|0
1641438440000|2022-01-06 03:07:20|261.35|258.55|261.49|258.69|261.49|258.69|261.35|258.55|0
1641438450000|2022-01-06 03:07:30|261.62|258.82|261.62|258.82|261.75|258.95|261.62|258.82|0
1641438460000|2022-01-06 03:07:40|261.68|258.88|261.62|258.82|261.68|258.88|261.62|258.82|0
1641438470000|2022-01-06 03:07:50|261.68|258.88|261.48|258.68|261.68|258.88|261.48|258.68|0
1641438480000|2022-01-06 03:08:00|261.62|258.82|261.35|258.55|261.62|258.82|261.35|258.55|0
1641438500000|2022-01-06 03:08:20|261.22|258.42|261.35|258.55|261.35|258.55|261.22|258.42|0
1641438510000|2022-01-06 03:08:30|261.48|258.68|261.48|258.68|261.48|258.68|261.48|258.68|0
1641438520000|2022-01-06 03:08:40|261.55|258.75|261.61|258.81|261.61|258.81|261.55|258.75|0
1641438530000|2022-01-06 03:08:50|261.75|258.95|261.75|258.95|261.75|258.95|261.75|258.95|0
1641438540000|2022-01-06 03:09:00|261.68|258.88|261.75|258.95|261.75|258.95|261.61|258.81|0
1641438550000|2022-01-06 03:09:10|261.61|258.81|261.75|258.95|261.75|258.95|261.61|258.81|0
1641438560000|2022-01-06 03:09:20|261.68|258.88|261.75|258.95|261.75|258.95|261.68|258.88|0
1641438570000|2022-01-06 03:09:30|261.74|258.94|261.88|259.08|261.88|259.08|261.74|258.94|0
1641438580000|2022-01-06 03:09:40|261.81|259.01|261.88|259.08|261.88|259.08|261.81|259.01|0
1641438590000|2022-01-06 03:09:50|262.07|259.27|262.01|259.21|262.07|259.27|262.01|259.21|0
1641438600000|2022-01-06 03:10:00|262.14|259.34|262.27|259.47|262.27|259.47|262.14|259.34|0
1641438610000|2022-01-06 03:10:10|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1641438620000|2022-01-06 03:10:20|262.66|259.86|262.47|259.67|262.66|259.86|262.47|259.67|0
1641438630000|2022-01-06 03:10:30|262.53|259.73|262.53|259.73|262.66|259.86|262.53|259.73|0
1641438640000|2022-01-06 03:10:40|262.6|259.8|262.6|259.8|262.6|259.8|262.53|259.73|0
1641438650000|2022-01-06 03:10:50|262.66|259.86|262.66|259.86|262.66|259.86|262.6|259.8|0
1641438660000|2022-01-06 03:11:00|262.79|259.99|262.79|259.99|262.79|259.99|262.66|259.86|0
1641438670000|2022-01-06 03:11:10|262.92|260.12|262.92|260.12|262.99|260.19|262.92|260.12|0
1641438680000|2022-01-06 03:11:20|263.05|260.25|263.44|260.64|263.44|260.64|263.05|260.25|0
1641438690000|2022-01-06 03:11:30|263.51|260.71|263.57|260.77|263.57|260.77|263.44|260.64|0
1641438700000|2022-01-06 03:11:40|263.71|260.91|263.84|261.04|263.9|261.1|263.71|260.91|0
1641438710000|2022-01-06 03:11:50|263.71|260.91|263.84|261.04|263.9|261.1|263.71|260.91|0
1641438720000|2022-01-06 03:12:00|263.97|261.17|264.1|261.3|264.1|261.3|263.97|261.17|0
1641438730000|2022-01-06 03:12:10|264.04|261.24|264.17|261.37|264.17|261.37|264.04|261.24|0
1641438740000|2022-01-06 03:12:20|263.97|261.17|264.1|261.3|264.1|261.3|263.97|261.17|0
1641438750000|2022-01-06 03:12:30|264.23|261.43|264.49|261.69|264.49|261.69|264.23|261.43|0
1641438760000|2022-01-06 03:12:40|264.36|261.56|264.49|261.69|264.49|261.69|264.36|261.56|0
1641438780000|2022-01-06 03:13:00|264.36|261.56|264.36|261.56|264.49|261.69|264.36|261.56|0
1641438790000|2022-01-06 03:13:10|264.23|261.43|264.23|261.43|264.3|261.5|264.23|261.43|0
1641438800000|2022-01-06 03:13:20|264.36|261.56|264.62|261.82|264.62|261.82|264.36|261.56|0
1641438810000|2022-01-06 03:13:30|264.56|261.76|264.49|261.69|264.56|261.76|264.49|261.69|0
1641438820000|2022-01-06 03:13:40|264.62|261.82|264.75|261.95|264.75|261.95|264.62|261.82|0
1641438830000|2022-01-06 03:13:50|264.62|261.82|264.56|261.76|264.62|261.82|264.56|261.76|0
1641438840000|2022-01-06 03:14:00|264.49|261.69|264.36|261.56|264.49|261.69|264.23|261.43|0
1641438850000|2022-01-06 03:14:10|264.49|261.69|264.36|261.56|264.49|261.69|264.23|261.43|0
1641438860000|2022-01-06 03:14:20|264.3|261.5|264.23|261.43|264.3|261.5|264.23|261.43|0
1641438870000|2022-01-06 03:14:30|264.1|261.3|264.17|261.37|264.17|261.37|263.97|261.17|0
1641438880000|2022-01-06 03:14:40|264.1|261.3|264.1|261.3|264.23|261.43|264.1|261.3|0
1641438890000|2022-01-06 03:14:50|263.97|261.17|263.84|261.04|263.97|261.17|263.84|261.04|0
1641438900000|2022-01-06 03:15:00|263.7|260.9|263.7|260.9|263.77|260.97|263.7|260.9|0
1641438910000|2022-01-06 03:15:10|263.77|260.97|263.7|260.9|263.77|260.97|263.7|260.9|0
1641438920000|2022-01-06 03:15:20|263.64|260.84|263.57|260.77|263.64|260.84|263.57|260.77|0
1641438930000|2022-01-06 03:15:30|263.44|260.64|263.44|260.64|263.44|260.64|263.44|260.64|0
1641438950000|2022-01-06 03:15:50|263.57|260.77|263.57|260.77|263.57|260.77|263.57|260.77|0
1641438960000|2022-01-06 03:16:00|263.7|260.9|263.9|261.1|263.9|261.1|263.7|260.9|0
1641438970000|2022-01-06 03:16:10|263.97|261.17|263.9|261.1|263.97|261.17|263.83|261.03|0
1641438980000|2022-01-06 03:16:20|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1641438990000|2022-01-06 03:16:30|263.9|261.1|263.97|261.17|263.97|261.17|263.83|261.03|0
1641439000000|2022-01-06 03:16:40|263.83|261.03|263.9|261.1|263.9|261.1|263.83|261.03|0
1641439010000|2022-01-06 03:16:50|263.83|261.03|263.97|261.17|263.97|261.17|263.83|261.03|0
1641439020000|2022-01-06 03:17:00|263.9|261.1|264.36|261.56|264.36|261.56|263.83|261.03|0
1641439030000|2022-01-06 03:17:10|264.62|261.82|264.49|261.69|264.62|261.82|264.49|261.69|0
1641439040000|2022-01-06 03:17:20|264.56|261.76|264.49|261.69|264.62|261.82|264.49|261.69|0
1641439050000|2022-01-06 03:17:30|264.3|261.5|264.49|261.69|264.49|261.69|264.3|261.5|0
1641439060000|2022-01-06 03:17:40|264.56|261.76|264.49|261.69|264.56|261.76|264.49|261.69|0
1641439070000|2022-01-06 03:17:50|264.36|261.56|264.23|261.43|264.36|261.56|264.23|261.43|0
1641439080000|2022-01-06 03:18:00|264.36|261.56|264.3|261.5|264.43|261.63|264.3|261.5|0
1641439090000|2022-01-06 03:18:10|264.23|261.43|264.03|261.23|264.23|261.43|264.03|261.23|0
1641439100000|2022-01-06 03:18:20|264.1|261.3|264.16|261.36|264.16|261.36|264.1|261.3|0
1641439110000|2022-01-06 03:18:30|264.23|261.43|264.23|261.43|264.23|261.43|264.23|261.43|0
1641439130000|2022-01-06 03:18:50|264.36|261.56|264.3|261.5|264.36|261.56|264.3|261.5|0
1641439140000|2022-01-06 03:19:00|264.36|261.56|264.36|261.56|264.36|261.56|264.23|261.43|0
1641439150000|2022-01-06 03:19:10|264.62|261.82|264.62|261.82|264.62|261.82|264.62|261.82|0
1641439170000|2022-01-06 03:19:30|264.69|261.89|264.62|261.82|264.69|261.89|264.62|261.82|0
1641439180000|2022-01-06 03:19:40|264.49|261.69|264.29|261.49|264.49|261.69|264.29|261.49|0
1641439190000|2022-01-06 03:19:50|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1641439200000|2022-01-06 03:20:00|264.23|261.43|264.62|261.82|264.62|261.82|264.23|261.43|0
1641439210000|2022-01-06 03:20:10|264.49|261.69|264.36|261.56|264.49|261.69|264.36|261.56|0
1641439220000|2022-01-06 03:20:20|264.23|261.43|264.23|261.43|264.23|261.43|264.23|261.43|0
1641439230000|2022-01-06 03:20:30|264.09|261.29|264.09|261.29|264.09|261.29|264.09|261.29|0
1641439240000|2022-01-06 03:20:40|264.03|261.23|263.96|261.16|264.03|261.23|263.96|261.16|0
1641439250000|2022-01-06 03:20:50|263.7|260.9|263.7|260.9|263.83|261.03|263.7|260.9|0
1641439260000|2022-01-06 03:21:00|263.83|261.03|263.9|261.1|263.9|261.1|263.83|261.03|0
1641439270000|2022-01-06 03:21:10|263.96|261.16|263.83|261.03|263.96|261.16|263.83|261.03|0
1641439290000|2022-01-06 03:21:30|263.7|260.9|263.83|261.03|263.83|261.03|263.7|260.9|0
1641439310000|2022-01-06 03:21:50|263.96|261.16|263.96|261.16|263.96|261.16|263.96|261.16|0
1641439320000|2022-01-06 03:22:00|264.09|261.29|263.9|261.1|264.09|261.29|263.9|261.1|0
1641439330000|2022-01-06 03:22:10|263.83|261.03|263.57|260.77|263.83|261.03|263.57|260.77|0
1641439340000|2022-01-06 03:22:20|263.7|260.9|263.57|260.77|263.7|260.9|263.57|260.77|0
1641439360000|2022-01-06 03:22:40|263.51|260.71|263.51|260.71|263.57|260.77|263.44|260.64|0
1641439370000|2022-01-06 03:22:50|263.57|260.77|263.51|260.71|263.57|260.77|263.44|260.64|0
1641439380000|2022-01-06 03:23:00|263.57|260.77|263.44|260.64|263.57|260.77|263.44|260.64|0
1641439390000|2022-01-06 03:23:10|263.51|260.71|263.05|260.25|263.51|260.71|263.05|260.25|0
1641439400000|2022-01-06 03:23:20|263.11|260.31|263.31|260.51|263.31|260.51|263.11|260.31|0
1641439410000|2022-01-06 03:23:30|263.18|260.38|263.24|260.44|263.24|260.44|263.18|260.38|0
1641439420000|2022-01-06 03:23:40|263.18|260.38|263.31|260.51|263.31|260.51|263.18|260.38|0
1641439430000|2022-01-06 03:23:50|263.24|260.44|263.31|260.51|263.31|260.51|263.24|260.44|0
1641439440000|2022-01-06 03:24:00|263.44|260.64|263.57|260.77|263.57|260.77|263.31|260.51|0
1641439450000|2022-01-06 03:24:10|263.51|260.71|263.64|260.84|263.64|260.84|263.51|260.71|0
1641439460000|2022-01-06 03:24:20|263.7|260.9|263.57|260.77|263.7|260.9|263.57|260.77|0
1641439470000|2022-01-06 03:24:30|263.51|260.71|263.57|260.77|263.57|260.77|263.44|260.64|0
1641439480000|2022-01-06 03:24:40|263.7|260.9|263.64|260.84|263.7|260.9|263.57|260.77|0
1641439490000|2022-01-06 03:24:50|263.44|260.64|263.31|260.51|263.44|260.64|263.31|260.51|0
1641439510000|2022-01-06 03:25:10|263.44|260.64|263.57|260.77|263.57|260.77|263.44|260.64|0
1641439520000|2022-01-06 03:25:20|263.64|260.84|263.5|260.7|263.64|260.84|263.5|260.7|0
1641439530000|2022-01-06 03:25:30|263.57|260.77|263.5|260.7|263.57|260.77|263.5|260.7|0
1641439540000|2022-01-06 03:25:40|263.57|260.77|263.57|260.77|263.57|260.77|263.5|260.7|0
1641439550000|2022-01-06 03:25:50|263.5|260.7|263.31|260.51|263.5|260.7|263.31|260.51|0
1641439560000|2022-01-06 03:26:00|263.17|260.37|263.11|260.31|263.31|260.51|263.11|260.31|0
1641439570000|2022-01-06 03:26:10|263.17|260.37|263.17|260.37|263.17|260.37|263.11|260.31|0
1641439590000|2022-01-06 03:26:30|263.31|260.51|263.37|260.57|263.37|260.57|263.31|260.51|0
1641439600000|2022-01-06 03:26:40|263.44|260.64|263.44|260.64|263.44|260.64|263.44|260.64|0
1641439610000|2022-01-06 03:26:50|263.37|260.57|263.44|260.64|263.44|260.64|263.37|260.57|0
1641439620000|2022-01-06 03:27:00|263.57|260.77|263.64|260.84|263.64|260.84|263.57|260.77|0
1641439630000|2022-01-06 03:27:10|263.7|260.9|263.77|260.97|263.77|260.97|263.7|260.9|0
1641439640000|2022-01-06 03:27:20|263.83|261.03|263.96|261.16|263.96|261.16|263.83|261.03|0
1641439650000|2022-01-06 03:27:30|264.09|261.29|263.83|261.03|264.09|261.29|263.83|261.03|0
1641439670000|2022-01-06 03:27:50|263.77|260.97|263.7|260.9|263.77|260.97|263.7|260.9|0
1641439680000|2022-01-06 03:28:00|263.5|260.7|263.5|260.7|263.57|260.77|263.5|260.7|0
1641439690000|2022-01-06 03:28:10|263.57|260.77|263.5|260.7|263.57|260.77|263.5|260.7|0
1641439700000|2022-01-06 03:28:20|263.44|260.64|263.3|260.5|263.44|260.64|263.3|260.5|0
1641439710000|2022-01-06 03:28:30|263.17|260.37|263.17|260.37|263.17|260.37|263.17|260.37|0
1641439720000|2022-01-06 03:28:40|263.3|260.5|263.17|260.37|263.3|260.5|263.17|260.37|0
1641439730000|2022-01-06 03:28:50|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1641439740000|2022-01-06 03:29:00|263.17|260.37|263.17|260.37|263.17|260.37|263.11|260.31|0
1641439750000|2022-01-06 03:29:10|263.04|260.24|262.91|260.11|263.04|260.24|262.91|260.11|0
1641439760000|2022-01-06 03:29:20|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1641439770000|2022-01-06 03:29:30|262.91|260.11|262.91|260.11|263.04|260.24|262.91|260.11|0
1641439780000|2022-01-06 03:29:40|262.85|260.05|262.78|259.98|262.91|260.11|262.78|259.98|0
1641439790000|2022-01-06 03:29:50|262.85|260.05|262.91|260.11|262.91|260.11|262.85|260.05|0
1641439800000|2022-01-06 03:30:00|263.04|260.24|263.17|260.37|263.17|260.37|263.04|260.24|0
1641439810000|2022-01-06 03:30:10|263.11|260.31|263.04|260.24|263.11|260.31|263.04|260.24|0
1641439820000|2022-01-06 03:30:20|263.17|260.37|263.43|260.63|263.43|260.63|263.17|260.37|0
1641439830000|2022-01-06 03:30:30|263.57|260.77|263.7|260.9|263.7|260.9|263.57|260.77|0
1641439840000|2022-01-06 03:30:40|263.63|260.83|263.57|260.77|263.63|260.83|263.57|260.77|0
1641439850000|2022-01-06 03:30:50|263.7|260.9|263.7|260.9|263.7|260.9|263.7|260.9|0
1641439860000|2022-01-06 03:31:00|263.57|260.77|263.43|260.63|263.57|260.77|263.43|260.63|0
1641439870000|2022-01-06 03:31:10|263.57|260.77|263.5|260.7|263.57|260.77|263.5|260.7|0
1641439880000|2022-01-06 03:31:20|263.7|260.9|263.7|260.9|263.83|261.03|263.7|260.9|0
1641439890000|2022-01-06 03:31:30|263.76|260.96|263.7|260.9|263.83|261.03|263.7|260.9|0
1641439900000|2022-01-06 03:31:40|263.56|260.76|263.7|260.9|263.83|261.03|263.56|260.76|0
1641439910000|2022-01-06 03:31:50|263.63|260.83|263.56|260.76|263.7|260.9|263.56|260.76|0
1641439920000|2022-01-06 03:32:00|263.63|260.83|263.56|260.76|263.63|260.83|263.56|260.76|0
1641439930000|2022-01-06 03:32:10|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1641439940000|2022-01-06 03:32:20|263.43|260.63|263.56|260.76|263.56|260.76|263.43|260.63|0
1641439950000|2022-01-06 03:32:30|263.7|260.9|263.96|261.16|263.96|261.16|263.7|260.9|0
1641439960000|2022-01-06 03:32:40|263.89|261.09|263.96|261.16|263.96|261.16|263.89|261.09|0
1641439970000|2022-01-06 03:32:50|264.09|261.29|263.96|261.16|264.09|261.29|263.96|261.16|0
1641439980000|2022-01-06 03:33:00|264.22|261.42|264.09|261.29|264.22|261.42|264.09|261.29|0
1641439990000|2022-01-06 03:33:10|263.96|261.16|264.03|261.23|264.03|261.23|263.96|261.16|0
1641440000000|2022-01-06 03:33:20|263.96|261.16|264.09|261.29|264.09|261.29|263.96|261.16|0
1641440010000|2022-01-06 03:33:30|263.96|261.16|263.96|261.16|263.96|261.16|263.96|261.16|0
1641440020000|2022-01-06 03:33:40|263.83|261.03|263.89|261.09|263.89|261.09|263.83|261.03|0
1641440030000|2022-01-06 03:33:50|263.83|261.03|263.69|260.89|263.83|261.03|263.69|260.89|0
1641440040000|2022-01-06 03:34:00|263.56|260.76|263.43|260.63|263.56|260.76|263.43|260.63|0
1641440050000|2022-01-06 03:34:10|263.3|260.5|263.3|260.5|263.3|260.5|263.3|260.5|0
1641440060000|2022-01-06 03:34:20|263.5|260.7|263.43|260.63|263.5|260.7|263.43|260.63|0
1641440080000|2022-01-06 03:34:40|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1641440090000|2022-01-06 03:34:50|263.43|260.63|263.69|260.89|263.69|260.89|263.43|260.63|0
1641440100000|2022-01-06 03:35:00|263.76|260.96|263.83|261.03|263.89|261.09|263.76|260.96|0
1641440110000|2022-01-06 03:35:10|263.96|261.16|263.89|261.09|263.96|261.16|263.89|261.09|0
1641440120000|2022-01-06 03:35:20|263.83|261.03|264.09|261.29|264.09|261.29|263.83|261.03|0
1641440130000|2022-01-06 03:35:30|263.96|261.16|263.96|261.16|263.96|261.16|263.96|261.16|0
1641440140000|2022-01-06 03:35:40|263.89|261.09|263.69|260.89|263.89|261.09|263.69|260.89|0
1641440160000|2022-01-06 03:36:00|263.56|260.76|263.37|260.57|263.56|260.76|263.37|260.57|0
1641440170000|2022-01-06 03:36:10|263.3|260.5|263.24|260.44|263.3|260.5|263.17|260.37|0
1641440180000|2022-01-06 03:36:20|263.3|260.5|262.85|260.05|263.3|260.5|262.85|260.05|0
1641440190000|2022-01-06 03:36:30|262.78|259.98|262.78|259.98|262.91|260.11|262.78|259.98|0
1641440200000|2022-01-06 03:36:40|262.91|260.11|262.84|260.04|262.91|260.11|262.84|260.04|0
1641440210000|2022-01-06 03:36:50|262.78|259.98|262.91|260.11|262.91|260.11|262.78|259.98|0
1641440230000|2022-01-06 03:37:10|262.84|260.04|262.78|259.98|262.84|260.04|262.78|259.98|0
1641440240000|2022-01-06 03:37:20|262.91|260.11|262.78|259.98|262.91|260.11|262.78|259.98|0
1641440250000|2022-01-06 03:37:30|262.65|259.85|262.51|259.71|262.65|259.85|262.51|259.71|0
1641440260000|2022-01-06 03:37:40|262.65|259.85|262.65|259.85|262.65|259.85|262.65|259.85|0
1641440270000|2022-01-06 03:37:50|262.58|259.78|262.65|259.85|262.65|259.85|262.51|259.71|0
1641440290000|2022-01-06 03:38:10|262.78|259.98|262.65|259.85|262.78|259.98|262.65|259.85|0
1641440300000|2022-01-06 03:38:20|262.78|259.98|262.91|260.11|262.91|260.11|262.78|259.98|0
1641440310000|2022-01-06 03:38:30|263.04|260.24|263.17|260.37|263.3|260.5|263.04|260.24|0
1641440320000|2022-01-06 03:38:40|263.04|260.24|263.17|260.37|263.17|260.37|263.04|260.24|0
1641440330000|2022-01-06 03:38:50|263.11|260.31|263.17|260.37|263.17|260.37|263.11|260.31|0
1641440340000|2022-01-06 03:39:00|263.24|260.44|263.17|260.37|263.3|260.5|263.17|260.37|0
1641440350000|2022-01-06 03:39:10|263.11|260.31|263.17|260.37|263.17|260.37|263.04|260.24|0
1641440370000|2022-01-06 03:39:30|263.3|260.5|263.3|260.5|263.3|260.5|263.3|260.5|0
1641440380000|2022-01-06 03:39:40|263.17|260.37|263.17|260.37|263.17|260.37|263.17|260.37|0
1641440400000|2022-01-06 03:40:00|263.24|260.44|263.3|260.5|263.3|260.5|263.24|260.44|0
1641440410000|2022-01-06 03:40:10|263.43|260.63|263.76|260.96|263.76|260.96|263.43|260.63|0
1641440420000|2022-01-06 03:40:20|263.69|260.89|263.95|261.15|263.95|261.15|263.69|260.89|0
1641440430000|2022-01-06 03:40:30|263.82|261.02|263.82|261.02|263.82|261.02|263.82|261.02|0
1641440440000|2022-01-06 03:40:40|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1641440460000|2022-01-06 03:41:00|263.95|261.15|264.02|261.22|264.02|261.22|263.95|261.15|0
1641440470000|2022-01-06 03:41:10|264.08|261.28|264.48|261.68|264.48|261.68|264.08|261.28|0
1641440480000|2022-01-06 03:41:20|264.87|262.07|264.61|261.81|264.87|262.07|264.61|261.81|0
1641440490000|2022-01-06 03:41:30|264.74|261.94|264.87|262.07|264.87|262.07|264.74|261.94|0
1641440500000|2022-01-06 03:41:40|265|262.2|265.4|262.6|265.53|262.73|265|262.2|0
1641440510000|2022-01-06 03:41:50|265.27|262.47|265.27|262.47|265.4|262.6|265.27|262.47|0
1641440520000|2022-01-06 03:42:00|265.14|262.34|265.14|262.34|265.14|262.34|265|262.2|0
1641440530000|2022-01-06 03:42:10|265.27|262.47|265.79|262.99|265.79|262.99|265.27|262.47|0
1641440540000|2022-01-06 03:42:20|265.66|262.86|265.6|262.8|265.66|262.86|265.6|262.8|0
1641440550000|2022-01-06 03:42:30|265.53|262.73|266.32|263.52|266.32|263.52|265.53|262.73|0
1641440560000|2022-01-06 03:42:40|266.19|263.39|266.19|263.39|266.19|263.39|265.99|263.19|0
1641440570000|2022-01-06 03:42:50|266.32|263.52|265.93|263.13|266.32|263.52|265.93|263.13|0
1641440580000|2022-01-06 03:43:00|265.79|262.99|265.93|263.13|265.93|263.13|265.79|262.99|0
1641440590000|2022-01-06 03:43:10|265.99|263.19|265.93|263.13|265.99|263.19|265.79|262.99|0
1641440600000|2022-01-06 03:43:20|265.79|262.99|265.93|263.13|265.93|263.13|265.79|262.99|0
1641440610000|2022-01-06 03:43:30|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1641440620000|2022-01-06 03:43:40|266.13|263.33|265.93|263.13|266.19|263.39|265.93|263.13|0
1641440630000|2022-01-06 03:43:50|266.06|263.26|266.06|263.26|266.19|263.39|266.06|263.26|0
1641440640000|2022-01-06 03:44:00|266.19|263.39|266.06|263.26|266.19|263.39|266.06|263.26|0
1641440650000|2022-01-06 03:44:10|265.93|263.13|266.19|263.39|266.19|263.39|265.93|263.13|0
1641440660000|2022-01-06 03:44:20|266.06|263.26|266.19|263.39|266.19|263.39|266.06|263.26|0
1641440670000|2022-01-06 03:44:30|266.32|263.52|266.32|263.52|266.32|263.52|266.19|263.39|0
1641440680000|2022-01-06 03:44:40|266.19|263.39|266.72|263.92|266.72|263.92|266.19|263.39|0
1641440700000|2022-01-06 03:45:00|266.58|263.78|266.72|263.92|266.72|263.92|266.52|263.72|0
1641440710000|2022-01-06 03:45:10|266.85|264.05|266.58|263.78|266.98|264.18|266.58|263.78|0
1641440720000|2022-01-06 03:45:20|266.72|263.92|266.98|264.18|266.98|264.18|266.72|263.92|0
1641440730000|2022-01-06 03:45:30|266.85|264.05|267.51|264.71|267.51|264.71|266.85|264.05|0
1641440740000|2022-01-06 03:45:40|267.38|264.58|267.38|264.58|267.38|264.58|267.25|264.45|0
1641440750000|2022-01-06 03:45:50|267.51|264.71|267.51|264.71|267.51|264.71|267.51|264.71|0
1641440760000|2022-01-06 03:46:00|267.38|264.58|267.51|264.71|267.51|264.71|267.38|264.58|0
1641440770000|2022-01-06 03:46:10|267.58|264.78|267.64|264.84|267.64|264.84|267.51|264.71|0
1641440780000|2022-01-06 03:46:20|267.77|264.97|267.64|264.84|267.77|264.97|267.51|264.71|0
1641440790000|2022-01-06 03:46:30|267.91|265.11|268.04|265.24|268.04|265.24|267.91|265.11|0
1641440800000|2022-01-06 03:46:40|268.17|265.37|268.04|265.24|268.17|265.37|268.04|265.24|0
1641440810000|2022-01-06 03:46:50|268.17|265.37|268.17|265.37|268.17|265.37|268.17|265.37|0
1641440820000|2022-01-06 03:47:00|267.91|265.11|267.91|265.11|267.91|265.11|267.91|265.11|0
1641440830000|2022-01-06 03:47:10|267.77|264.97|268.04|265.24|268.04|265.24|267.77|264.97|0
1641440840000|2022-01-06 03:47:20|267.91|265.11|268.17|265.37|268.17|265.37|267.91|265.11|0
1641440850000|2022-01-06 03:47:30|268.04|265.24|268.04|265.24|268.04|265.24|268.04|265.24|0
1641440870000|2022-01-06 03:47:50|268.17|265.37|268.17|265.37|268.17|265.37|268.17|265.37|0
1641440900000|2022-01-06 03:48:20|268.7|265.9|268.7|265.9|268.7|265.9|268.7|265.9|0
1641440910000|2022-01-06 03:48:30|268.57|265.77|268.57|265.77|268.7|265.9|268.57|265.77|0
1641440920000|2022-01-06 03:48:40|268.7|265.9|268.57|265.77|268.83|266.03|268.57|265.77|0
1641440930000|2022-01-06 03:48:50|268.44|265.64|268.44|265.64|268.44|265.64|268.17|265.37|0
1641440940000|2022-01-06 03:49:00|268.3|265.5|268.3|265.5|268.3|265.5|268.3|265.5|0
1641440950000|2022-01-06 03:49:10|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1641440960000|2022-01-06 03:49:20|268.7|265.9|268.83|266.03|268.83|266.03|268.7|265.9|0
1641440970000|2022-01-06 03:49:30|268.57|265.77|268.44|265.64|268.57|265.77|268.44|265.64|0
1641440980000|2022-01-06 03:49:40|268.57|265.77|268.44|265.64|268.57|265.77|268.44|265.64|0
1641440990000|2022-01-06 03:49:50|268.57|265.77|268.57|265.77|268.57|265.77|268.57|265.77|0
1641441000000|2022-01-06 03:50:00|268.44|265.64|268.7|265.9|268.7|265.9|268.44|265.64|0
1641441010000|2022-01-06 03:50:10|268.57|265.77|268.5|265.7|268.57|265.77|268.44|265.64|0
1641441020000|2022-01-06 03:50:20|268.57|265.77|268.3|265.5|268.57|265.77|268.3|265.5|0
1641441040000|2022-01-06 03:50:40|268.44|265.64|268.3|265.5|268.44|265.64|268.3|265.5|0
1641441050000|2022-01-06 03:50:50|268.17|265.37|268.17|265.37|268.17|265.37|268.11|265.31|0
1641441060000|2022-01-06 03:51:00|268.3|265.5|268.3|265.5|268.3|265.5|268.17|265.37|0
1641441070000|2022-01-06 03:51:10|268.44|265.64|268.43|265.63|268.44|265.64|268.3|265.5|0
1641441080000|2022-01-06 03:51:20|268.57|265.77|268.57|265.77|268.7|265.9|268.57|265.77|0
1641441090000|2022-01-06 03:51:30|268.7|265.9|268.57|265.77|268.7|265.9|268.5|265.7|0
1641441100000|2022-01-06 03:51:40|268.7|265.9|268.7|265.9|268.7|265.9|268.7|265.9|0
1641441110000|2022-01-06 03:51:50|268.83|266.03|268.83|266.03|268.97|266.17|268.83|266.03|0
1641441120000|2022-01-06 03:52:00|268.7|265.9|268.57|265.77|268.7|265.9|268.57|265.77|0
1641441130000|2022-01-06 03:52:10|268.83|266.03|268.57|265.77|268.83|266.03|268.57|265.77|0
1641441140000|2022-01-06 03:52:20|268.43|265.63|268.7|265.9|268.7|265.9|268.43|265.63|0
1641441150000|2022-01-06 03:52:30|268.57|265.77|268.83|266.03|268.83|266.03|268.57|265.77|0
1641441160000|2022-01-06 03:52:40|268.97|266.17|269.1|266.3|269.1|266.3|268.97|266.17|0
1641441170000|2022-01-06 03:52:50|268.97|266.17|269.5|266.7|269.5|266.7|268.97|266.17|0
1641441180000|2022-01-06 03:53:00|269.63|266.83|269.36|266.56|269.63|266.83|269.36|266.56|0
1641441190000|2022-01-06 03:53:10|269.5|266.7|269.5|266.7|269.5|266.7|269.5|266.7|0
1641441200000|2022-01-06 03:53:20|269.63|266.83|269.9|267.1|269.9|267.1|269.63|266.83|0
1641441210000|2022-01-06 03:53:30|269.76|266.96|269.76|266.96|269.76|266.96|269.63|266.83|0
1641441220000|2022-01-06 03:53:40|269.63|266.83|269.63|266.83|269.63|266.83|269.63|266.83|0
1641441230000|2022-01-06 03:53:50|269.7|266.9|269.76|266.96|269.76|266.96|269.63|266.83|0
1641441240000|2022-01-06 03:54:00|269.63|266.83|269.5|266.7|269.63|266.83|269.5|266.7|0
1641441250000|2022-01-06 03:54:10|269.36|266.56|269.9|267.1|269.9|267.1|269.36|266.56|0
1641441280000|2022-01-06 03:54:40|270.56|267.76|270.56|267.76|270.56|267.76|270.56|267.76|0
1641441300000|2022-01-06 03:55:00|270.43|267.63|270.1|267.3|270.43|267.63|270.1|267.3|0
1641441310000|2022-01-06 03:55:10|270.16|267.36|270.56|267.76|270.56|267.76|270.16|267.36|0
1641441330000|2022-01-06 03:55:30|270.43|267.63|270.56|267.76|270.56|267.76|270.43|267.63|0
1641441340000|2022-01-06 03:55:40|270.43|267.63|270.43|267.63|270.43|267.63|270.36|267.56|0
1641441350000|2022-01-06 03:55:50|270.56|267.76|270.16|267.36|270.56|267.76|270.16|267.36|0
1641441360000|2022-01-06 03:56:00|271.53|268.73|271.4|268.6|271.53|268.73|271.4|268.6|0
1641441380000|2022-01-06 03:56:20|271.27|268.47|271.27|268.47|271.27|268.47|271.27|268.47|0
1641441390000|2022-01-06 03:56:30|271.4|268.6|271.4|268.6|271.4|268.6|271.4|268.6|0
1641441400000|2022-01-06 03:56:40|271.53|268.73|271.8|269|271.8|269|271.53|268.73|0
1641441420000|2022-01-06 03:57:00|271.73|268.93|271.53|268.73|271.8|269|271.53|268.73|0
1641441430000|2022-01-06 03:57:10|271.6|268.8|271.67|268.87|271.67|268.87|271.6|268.8|0
1641441440000|2022-01-06 03:57:20|271.53|268.73|271.73|268.93|271.73|268.93|271.53|268.73|0
1641441450000|2022-01-06 03:57:30|271.8|269|272.07|269.27|272.2|269.4|271.8|269|0
1641441460000|2022-01-06 03:57:40|272.2|269.4|272.07|269.27|272.2|269.4|272.07|269.27|0
1641441470000|2022-01-06 03:57:50|272.13|269.33|272.2|269.4|272.2|269.4|272.13|269.33|0
1641441480000|2022-01-06 03:58:00|272.07|269.27|271.93|269.13|272.2|269.4|271.93|269.13|0
1641441490000|2022-01-06 03:58:10|271.67|268.87|271.8|269|271.93|269.13|271.67|268.87|0
1641441500000|2022-01-06 03:58:20|271.93|269.13|272.13|269.33|272.2|269.4|271.93|269.13|0
1641441510000|2022-01-06 03:58:30|272.6|269.8|272.6|269.8|272.73|269.93|272.6|269.8|0
1641441520000|2022-01-06 03:58:40|272.53|269.73|272.73|269.93|272.73|269.93|272.53|269.73|0
1641441530000|2022-01-06 03:58:50|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1641441540000|2022-01-06 03:59:00|272.33|269.53|272.33|269.53|272.33|269.53|272.2|269.4|0
1641441550000|2022-01-06 03:59:10|272.46|269.66|272.73|269.93|272.73|269.93|272.46|269.66|0
1641441560000|2022-01-06 03:59:20|272.67|269.87|272.53|269.73|272.73|269.93|272.53|269.73|0
1641441570000|2022-01-06 03:59:30|272.46|269.66|272.73|269.93|272.73|269.93|272.46|269.66|0
1641441580000|2022-01-06 03:59:40|272.67|269.87|272.6|269.8|272.73|269.93|272.6|269.8|0
1641441590000|2022-01-06 03:59:50|272.73|269.93|272.6|269.8|272.73|269.93|272.6|269.8|0
1641441600000|2022-01-06 04:00:00|272.33|269.53|272.33|269.53|272.46|269.66|272.33|269.53|0
1641441610000|2022-01-06 04:00:10|272.2|269.4|271.93|269.13|272.2|269.4|271.93|269.13|0
1641441620000|2022-01-06 04:00:20|271.8|269|271.66|268.86|271.8|269|271.66|268.86|0
1641441630000|2022-01-06 04:00:30|271.8|269|271.87|269.07|272.06|269.26|271.8|269|0
1641441640000|2022-01-06 04:00:40|271.8|269|271.8|269|271.8|269|271.66|268.86|0
1641441650000|2022-01-06 04:00:50|271.93|269.13|271.8|269|271.93|269.13|271.8|269|0
1641441660000|2022-01-06 04:01:00|271.73|268.93|271.93|269.13|271.93|269.13|271.66|268.86|0
1641441670000|2022-01-06 04:01:10|272.33|269.53|272.53|269.73|272.6|269.8|272.33|269.53|0
1641441680000|2022-01-06 04:01:20|272.46|269.66|272.73|269.93|272.73|269.93|272.33|269.53|0
1641441690000|2022-01-06 04:01:30|272.6|269.8|272.33|269.53|272.6|269.8|272.33|269.53|0
1641441700000|2022-01-06 04:01:40|272.2|269.4|272.2|269.4|272.33|269.53|272.2|269.4|0
1641441710000|2022-01-06 04:01:50|272.33|269.53|272.2|269.4|272.33|269.53|272.2|269.4|0
1641441720000|2022-01-06 04:02:00|272.46|269.66|272.73|269.93|272.73|269.93|272.46|269.66|0
1641441730000|2022-01-06 04:02:10|272.46|269.66|272.33|269.53|272.46|269.66|272.33|269.53|0
1641441740000|2022-01-06 04:02:20|272.46|269.66|272.33|269.53|272.46|269.66|272.33|269.53|0
1641441750000|2022-01-06 04:02:30|272.4|269.6|272.33|269.53|272.4|269.6|272.33|269.53|0
1641441760000|2022-01-06 04:02:40|272.27|269.47|272.2|269.4|272.33|269.53|272.2|269.4|0
1641441770000|2022-01-06 04:02:50|272.27|269.47|272.33|269.53|272.33|269.53|272.2|269.4|0
1641441780000|2022-01-06 04:03:00|272.46|269.66|272.46|269.66|272.6|269.8|272.46|269.66|0
1641441790000|2022-01-06 04:03:10|272.6|269.8|272.73|269.93|272.73|269.93|272.6|269.8|0
1641441800000|2022-01-06 04:03:20|272.46|269.66|272.6|269.8|272.6|269.8|272.46|269.66|0
1641441810000|2022-01-06 04:03:30|272.53|269.73|272.73|269.93|272.73|269.93|272.46|269.66|0
1641441830000|2022-01-06 04:03:50|272.67|269.87|272.6|269.8|272.67|269.87|272.6|269.8|0
1641441840000|2022-01-06 04:04:00|272.53|269.73|272.6|269.8|272.73|269.93|272.53|269.73|0
1641441850000|2022-01-06 04:04:10|272.67|269.87|272.53|269.73|272.67|269.87|272.53|269.73|0
1641441860000|2022-01-06 04:04:20|272.6|269.8|272.4|269.6|272.6|269.8|272.4|269.6|0
1641441870000|2022-01-06 04:04:30|272.46|269.66|272.6|269.8|272.6|269.8|272.46|269.66|0
1641441880000|2022-01-06 04:04:40|272.53|269.73|272.6|269.8|272.6|269.8|272.46|269.66|0
1641441900000|2022-01-06 04:05:00|272.86|270.06|272.86|270.06|272.86|270.06|272.86|270.06|0
1641441910000|2022-01-06 04:05:10|273|270.2|272.86|270.06|273|270.2|272.86|270.06|0
1641441930000|2022-01-06 04:05:30|272.8|270|272.73|269.93|272.86|270.06|272.73|269.93|0
1641441940000|2022-01-06 04:05:40|272.86|270.06|273|270.2|273|270.2|272.86|270.06|0
1641441960000|2022-01-06 04:06:00|272.93|270.13|272.86|270.06|272.93|270.13|272.86|270.06|0
1641441970000|2022-01-06 04:06:10|273|270.2|273|270.2|273|270.2|273|270.2|0
1641441990000|2022-01-06 04:06:30|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1641442000000|2022-01-06 04:06:40|272.86|270.06|272.86|270.06|272.86|270.06|272.86|270.06|0
1641442010000|2022-01-06 04:06:50|272.93|270.13|272.93|270.13|272.93|270.13|272.93|270.13|0
1641442020000|2022-01-06 04:07:00|272.86|270.06|272.93|270.13|272.93|270.13|272.86|270.06|0
1641442030000|2022-01-06 04:07:10|272.86|270.06|272.86|270.06|272.86|270.06|272.86|270.06|0
1641442040000|2022-01-06 04:07:20|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1641442050000|2022-01-06 04:07:30|272.59|269.79|272.06|269.26|272.59|269.79|272.06|269.26|0
1641442060000|2022-01-06 04:07:40|272.19|269.39|272.19|269.39|272.19|269.39|272.13|269.33|0
1641442070000|2022-01-06 04:07:50|272.46|269.66|272.4|269.6|272.46|269.66|272.33|269.53|0
1641442080000|2022-01-06 04:08:00|272.33|269.53|272.73|269.93|272.86|270.06|272.33|269.53|0
1641442090000|2022-01-06 04:08:10|272.59|269.79|272.73|269.93|272.73|269.93|272.59|269.79|0
1641442100000|2022-01-06 04:08:20|272.59|269.79|272.59|269.79|272.59|269.79|272.59|269.79|0
1641442110000|2022-01-06 04:08:30|272.66|269.86|272.46|269.66|272.66|269.86|272.46|269.66|0
1641442120000|2022-01-06 04:08:40|272.33|269.53|272.19|269.39|272.33|269.53|272.19|269.39|0
1641442130000|2022-01-06 04:08:50|272.06|269.26|272.06|269.26|272.13|269.33|272.06|269.26|0
1641442140000|2022-01-06 04:09:00|271.93|269.13|271.93|269.13|272.06|269.26|271.93|269.13|0
1641442150000|2022-01-06 04:09:10|271.79|268.99|271.93|269.13|271.93|269.13|271.79|268.99|0
1641442160000|2022-01-06 04:09:20|271.86|269.06|271.79|268.99|271.86|269.06|271.79|268.99|0
1641442170000|2022-01-06 04:09:30|271.93|269.13|272.06|269.26|272.06|269.26|271.93|269.13|0
1641442180000|2022-01-06 04:09:40|272|269.2|271.93|269.13|272|269.2|271.93|269.13|0
1641442190000|2022-01-06 04:09:50|271.79|268.99|271.86|269.06|271.93|269.13|271.79|268.99|0
1641442200000|2022-01-06 04:10:00|272.19|269.39|272.19|269.39|272.19|269.39|272.19|269.39|0
1641442210000|2022-01-06 04:10:10|272.06|269.26|272|269.2|272.06|269.26|272|269.2|0
1641442220000|2022-01-06 04:10:20|272.13|269.33|272.06|269.26|272.13|269.33|272.06|269.26|0
1641442230000|2022-01-06 04:10:30|272.19|269.39|272.06|269.26|272.19|269.39|272.06|269.26|0
1641442240000|2022-01-06 04:10:40|272.13|269.33|272.46|269.66|272.46|269.66|272.13|269.33|0
1641442250000|2022-01-06 04:10:50|272.33|269.53|272.73|269.93|272.73|269.93|272.33|269.53|0
1641442260000|2022-01-06 04:11:00|272.59|269.79|272.46|269.66|272.59|269.79|272.46|269.66|0
1641442270000|2022-01-06 04:11:10|272.39|269.59|272.39|269.59|272.39|269.59|272.39|269.59|0
1641442280000|2022-01-06 04:11:20|272.33|269.53|272.33|269.53|272.33|269.53|272.19|269.39|0
1641442290000|2022-01-06 04:11:30|272.19|269.39|272.46|269.66|272.46|269.66|272.19|269.39|0
1641442300000|2022-01-06 04:11:40|272.39|269.59|272.33|269.53|272.46|269.66|272.33|269.53|0
1641442310000|2022-01-06 04:11:50|272.66|269.86|272.59|269.79|272.66|269.86|272.59|269.79|0
1641442320000|2022-01-06 04:12:00|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1641442340000|2022-01-06 04:12:20|272.33|269.53|272.13|269.33|272.33|269.53|272.13|269.33|0
1641442350000|2022-01-06 04:12:30|272.19|269.39|272.19|269.39|272.32|269.52|272.19|269.39|0
1641442360000|2022-01-06 04:12:40|272.06|269.26|272.06|269.26|272.13|269.33|272.06|269.26|0
1641442370000|2022-01-06 04:12:50|272.19|269.39|272.06|269.26|272.19|269.39|272.06|269.26|0
1641442380000|2022-01-06 04:13:00|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1641442390000|2022-01-06 04:13:10|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1641442400000|2022-01-06 04:13:20|272.19|269.39|272.19|269.39|272.19|269.39|272.19|269.39|0
1641442410000|2022-01-06 04:13:30|272.26|269.46|272.19|269.39|272.26|269.46|272.19|269.39|0
1641442420000|2022-01-06 04:13:40|272.32|269.52|272.32|269.52|272.59|269.79|272.32|269.52|0
1641442430000|2022-01-06 04:13:50|272.46|269.66|272.32|269.52|272.46|269.66|272.32|269.52|0
1641442440000|2022-01-06 04:14:00|272.26|269.46|272.32|269.52|272.32|269.52|272.26|269.46|0
1641442450000|2022-01-06 04:14:10|272.19|269.39|272.32|269.52|272.32|269.52|272.19|269.39|0
1641442460000|2022-01-06 04:14:20|272.19|269.39|272.19|269.39|272.19|269.39|272.19|269.39|0
1641442470000|2022-01-06 04:14:30|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1641442480000|2022-01-06 04:14:40|272.19|269.39|272.06|269.26|272.19|269.39|272.06|269.26|0
1641442490000|2022-01-06 04:14:50|271.99|269.19|272.06|269.26|272.06|269.26|271.99|269.19|0
1641442500000|2022-01-06 04:15:00|272.19|269.39|272.19|269.39|272.19|269.39|272.19|269.39|0
1641442510000|2022-01-06 04:15:10|272.06|269.26|271.92|269.12|272.06|269.26|271.92|269.12|0
1641442520000|2022-01-06 04:15:20|272.06|269.26|272.06|269.26|272.13|269.33|272.06|269.26|0
1641442530000|2022-01-06 04:15:30|272.13|269.33|272.32|269.52|272.32|269.52|272.13|269.33|0
1641442540000|2022-01-06 04:15:40|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1641442550000|2022-01-06 04:15:50|272.32|269.52|272.13|269.33|272.32|269.52|272.13|269.33|0
1641442560000|2022-01-06 04:16:00|272.06|269.26|272.19|269.39|272.19|269.39|272.06|269.26|0
1641442570000|2022-01-06 04:16:10|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1641442580000|2022-01-06 04:16:20|272.19|269.39|272.32|269.52|272.32|269.52|272.19|269.39|0
1641442590000|2022-01-06 04:16:30|272.26|269.46|272.06|269.26|272.26|269.46|272.06|269.26|0
1641442600000|2022-01-06 04:16:40|272.19|269.39|272.06|269.26|272.19|269.39|272.06|269.26|0
1641442610000|2022-01-06 04:16:50|272.19|269.39|272.13|269.33|272.19|269.39|272.06|269.26|0
1641442620000|2022-01-06 04:17:00|272.19|269.39|272.13|269.33|272.19|269.39|272.06|269.26|0
1641442630000|2022-01-06 04:17:10|272.19|269.39|272.19|269.39|272.19|269.39|272.19|269.39|0
1641442640000|2022-01-06 04:17:20|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1641442650000|2022-01-06 04:17:30|272.19|269.39|272.59|269.79|272.72|269.92|272.19|269.39|0
1641442660000|2022-01-06 04:17:40|272.66|269.86|272.53|269.73|272.66|269.86|272.53|269.73|0
1641442670000|2022-01-06 04:17:50|272.46|269.66|272.32|269.52|272.46|269.66|272.32|269.52|0
1641442680000|2022-01-06 04:18:00|272.46|269.66|272.46|269.66|272.59|269.79|272.46|269.66|0
1641442690000|2022-01-06 04:18:10|272.59|269.79|272.46|269.66|272.59|269.79|272.46|269.66|0
1641442710000|2022-01-06 04:18:30|272.59|269.79|272.46|269.66|272.59|269.79|272.46|269.66|0
1641442730000|2022-01-06 04:18:50|272.72|269.92|272.72|269.92|272.86|270.06|272.72|269.92|0
1641442740000|2022-01-06 04:19:00|272.86|270.06|272.86|270.06|272.86|270.06|272.79|269.99|0
1641442750000|2022-01-06 04:19:10|272.72|269.92|272.72|269.92|272.72|269.92|272.72|269.92|0
1641442760000|2022-01-06 04:19:20|272.86|270.06|272.66|269.86|272.86|270.06|272.59|269.79|0
1641442770000|2022-01-06 04:19:30|272.59|269.79|272.72|269.92|272.72|269.92|272.59|269.79|0
1641442780000|2022-01-06 04:19:40|272.86|270.06|272.99|270.19|272.99|270.19|272.79|269.99|0
1641442790000|2022-01-06 04:19:50|272.93|270.13|272.86|270.06|272.93|270.13|272.86|270.06|0
1641442800000|2022-01-06 04:20:00|272.79|269.99|272.86|270.06|272.86|270.06|272.72|269.92|0
1641442810000|2022-01-06 04:20:10|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1641442820000|2022-01-06 04:20:20|272.86|270.06|272.92|270.12|272.92|270.12|272.86|270.06|0
1641442830000|2022-01-06 04:20:30|272.99|270.19|272.86|270.06|272.99|270.19|272.86|270.06|0
1641442840000|2022-01-06 04:20:40|272.99|270.19|272.99|270.19|272.99|270.19|272.99|270.19|0
1641442850000|2022-01-06 04:20:50|272.86|270.06|272.72|269.92|272.86|270.06|272.72|269.92|0
1641442860000|2022-01-06 04:21:00|272.86|270.06|272.72|269.92|272.86|270.06|272.59|269.79|0
1641442880000|2022-01-06 04:21:20|272.66|269.86|272.59|269.79|272.66|269.86|272.59|269.79|0
1641442890000|2022-01-06 04:21:30|272.45|269.65|272.32|269.52|272.45|269.65|272.32|269.52|0
1641442900000|2022-01-06 04:21:40|272.45|269.65|272.52|269.72|272.59|269.79|272.45|269.65|0
1641442910000|2022-01-06 04:21:50|272.59|269.79|272.32|269.52|272.59|269.79|272.32|269.52|0
1641442920000|2022-01-06 04:22:00|272.19|269.39|272.26|269.46|272.26|269.46|272.19|269.39|0
1641442930000|2022-01-06 04:22:10|272.19|269.39|271.92|269.12|272.19|269.39|271.92|269.12|0
1641442940000|2022-01-06 04:22:20|272.05|269.25|272.32|269.52|272.32|269.52|272.05|269.25|0
1641442950000|2022-01-06 04:22:30|272.26|269.46|272.19|269.39|272.26|269.46|272.19|269.39|0
1641442960000|2022-01-06 04:22:40|272.32|269.52|272.45|269.65|272.45|269.65|272.32|269.52|0
1641442970000|2022-01-06 04:22:50|272.39|269.59|272.45|269.65|272.45|269.65|272.32|269.52|0
1641442980000|2022-01-06 04:23:00|272.59|269.79|272.59|269.79|272.59|269.79|272.45|269.65|0
1641442990000|2022-01-06 04:23:10|272.72|269.92|272.59|269.79|272.72|269.92|272.59|269.79|0
1641443000000|2022-01-06 04:23:20|272.72|269.92|272.59|269.79|272.72|269.92|272.59|269.79|0
1641443020000|2022-01-06 04:23:40|272.45|269.65|272.45|269.65|272.45|269.65|272.39|269.59|0
1641443030000|2022-01-06 04:23:50|272.59|269.79|272.52|269.72|272.59|269.79|272.45|269.65|0
1641443040000|2022-01-06 04:24:00|272.45|269.65|272.72|269.92|272.72|269.92|272.45|269.65|0
1641443050000|2022-01-06 04:24:10|272.59|269.79|272.59|269.79|272.59|269.79|272.59|269.79|0
1641443060000|2022-01-06 04:24:20|272.72|269.92|272.72|269.92|272.79|269.99|272.72|269.92|0
1641443070000|2022-01-06 04:24:30|272.99|270.19|272.99|270.19|272.99|270.19|272.99|270.19|0
1641443100000|2022-01-06 04:25:00|272.85|270.05|272.72|269.92|272.85|270.05|272.72|269.92|0
1641443110000|2022-01-06 04:25:10|272.59|269.79|272.72|269.92|272.72|269.92|272.59|269.79|0
1641443120000|2022-01-06 04:25:20|272.59|269.79|272.66|269.86|272.66|269.86|272.59|269.79|0
1641443130000|2022-01-06 04:25:30|272.72|269.92|272.72|269.92|272.72|269.92|272.72|269.92|0
1641443140000|2022-01-06 04:25:40|272.59|269.79|272.45|269.65|272.59|269.79|272.45|269.65|0
1641443150000|2022-01-06 04:25:50|272.52|269.72|272.59|269.79|272.59|269.79|272.52|269.72|0
1641443160000|2022-01-06 04:26:00|272.45|269.65|272.45|269.65|272.45|269.65|272.45|269.65|0
1641443180000|2022-01-06 04:26:20|272.59|269.79|272.59|269.79|272.59|269.79|272.59|269.79|0
1641443190000|2022-01-06 04:26:30|272.45|269.65|272.45|269.65|272.45|269.65|272.45|269.65|0
1641443200000|2022-01-06 04:26:40|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1641443210000|2022-01-06 04:26:50|272.59|269.79|272.59|269.79|272.59|269.79|272.45|269.65|0
1641443220000|2022-01-06 04:27:00|272.45|269.65|272.45|269.65|272.45|269.65|272.45|269.65|0
1641443240000|2022-01-06 04:27:20|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1641443260000|2022-01-06 04:27:40|272.45|269.65|272.45|269.65|272.45|269.65|272.45|269.65|0
1641443270000|2022-01-06 04:27:50|272.58|269.78|272.58|269.78|272.58|269.78|272.58|269.78|0
1641443290000|2022-01-06 04:28:10|272.85|270.05|272.92|270.12|272.92|270.12|272.85|270.05|0
1641443300000|2022-01-06 04:28:20|272.85|270.05|272.99|270.19|272.99|270.19|272.85|270.05|0
1641443310000|2022-01-06 04:28:30|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1641443340000|2022-01-06 04:29:00|272.98|270.18|272.85|270.05|272.98|270.18|272.85|270.05|0
1641443350000|2022-01-06 04:29:10|272.72|269.92|272.85|270.05|272.85|270.05|272.72|269.92|0
1641443370000|2022-01-06 04:29:30|272.72|269.92|272.72|269.92|272.72|269.92|272.72|269.92|0
1641443380000|2022-01-06 04:29:40|272.58|269.78|272.58|269.78|272.58|269.78|272.58|269.78|0
1641443390000|2022-01-06 04:29:50|272.72|269.92|272.72|269.92|272.72|269.92|272.72|269.92|0
1641443400000|2022-01-06 04:30:00|272.58|269.78|272.72|269.92|272.72|269.92|272.58|269.78|0
1641443410000|2022-01-06 04:30:10|272.58|269.78|272.52|269.72|272.58|269.78|272.52|269.72|0
1641443420000|2022-01-06 04:30:20|272.58|269.78|272.72|269.92|272.72|269.92|272.58|269.78|0
1641443430000|2022-01-06 04:30:30|272.58|269.78|272.58|269.78|272.58|269.78|272.58|269.78|0
1641443450000|2022-01-06 04:30:50|272.72|269.92|272.72|269.92|272.72|269.92|272.72|269.92|0
1641443470000|2022-01-06 04:31:10|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1641443490000|2022-01-06 04:31:30|272.72|269.92|272.58|269.78|272.72|269.92|272.58|269.78|0
1641443500000|2022-01-06 04:31:40|272.72|269.92|272.72|269.92|272.72|269.92|272.72|269.92|0
1641443520000|2022-01-06 04:32:00|272.58|269.78|272.65|269.85|272.72|269.92|272.58|269.78|0
1641443530000|2022-01-06 04:32:10|272.72|269.92|272.72|269.92|272.85|270.05|272.72|269.92|0
1641443540000|2022-01-06 04:32:20|272.65|269.85|272.72|269.92|272.72|269.92|272.58|269.78|0
1641443550000|2022-01-06 04:32:30|272.58|269.78|272.72|269.92|272.72|269.92|272.58|269.78|0
1641443560000|2022-01-06 04:32:40|272.58|269.78|272.85|270.05|272.85|270.05|272.58|269.78|0
1641443570000|2022-01-06 04:32:50|272.79|269.99|272.72|269.92|272.85|270.05|272.72|269.92|0
1641443580000|2022-01-06 04:33:00|272.79|269.99|272.85|270.05|272.85|270.05|272.79|269.99|0
1641443590000|2022-01-06 04:33:10|272.79|269.99|272.72|269.92|272.79|269.99|272.72|269.92|0
1641443600000|2022-01-06 04:33:20|272.85|270.05|272.72|269.92|272.85|270.05|272.72|269.92|0
1641443610000|2022-01-06 04:33:30|272.85|270.05|272.72|269.92|272.85|270.05|272.72|269.92|0
1641443620000|2022-01-06 04:33:40|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1641443650000|2022-01-06 04:34:10|272.92|270.12|272.98|270.18|272.98|270.18|272.92|270.12|0
1641443690000|2022-01-06 04:34:50|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1641443710000|2022-01-06 04:35:10|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1641443720000|2022-01-06 04:35:20|272.92|270.12|272.98|270.18|272.98|270.18|272.92|270.12|0
1641443730000|2022-01-06 04:35:30|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1641443750000|2022-01-06 04:35:50|272.92|270.12|272.98|270.18|272.98|270.18|272.92|270.12|0
1641443780000|2022-01-06 04:36:20|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1641443810000|2022-01-06 04:36:50|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1641443860000|2022-01-06 04:37:40|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1641443880000|2022-01-06 04:38:00|272.98|270.18|272.98|270.18|272.98|270.18|272.85|270.05|0
1641443920000|2022-01-06 04:38:40|272.85|270.05|272.98|270.18|272.98|270.18|272.85|270.05|0
1641443930000|2022-01-06 04:38:50|272.85|270.05|272.71|269.91|272.85|270.05|272.71|269.91|0
1641443940000|2022-01-06 04:39:00|272.78|269.98|272.85|270.05|272.85|270.05|272.78|269.98|0
1641443950000|2022-01-06 04:39:10|272.78|269.98|272.71|269.91|272.78|269.98|272.71|269.91|0
1641443960000|2022-01-06 04:39:20|272.78|269.98|272.85|270.05|272.85|270.05|272.78|269.98|0
1641443970000|2022-01-06 04:39:30|272.71|269.91|272.85|270.05|272.85|270.05|272.71|269.91|0
1641443980000|2022-01-06 04:39:40|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1641443990000|2022-01-06 04:39:50|272.85|270.05|272.85|270.05|272.85|270.05|272.78|269.98|0
1641444000000|2022-01-06 04:40:00|272.71|269.91|272.78|269.98|272.78|269.98|272.71|269.91|0
1641444010000|2022-01-06 04:40:10|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1641444030000|2022-01-06 04:40:30|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1641444040000|2022-01-06 04:40:40|273.11|270.31|273.51|270.71|273.65|270.85|273.11|270.31|0
1641444060000|2022-01-06 04:41:00|273.65|270.85|273.65|270.85|273.65|270.85|273.51|270.71|0
1641444070000|2022-01-06 04:41:10|273.78|270.98|273.78|270.98|273.78|270.98|273.78|270.98|0
1641444080000|2022-01-06 04:41:20|273.72|270.92|273.92|271.12|273.92|271.12|273.72|270.92|0
1641444090000|2022-01-06 04:41:30|274.18|271.38|274.18|271.38|274.18|271.38|274.18|271.38|0
1641444100000|2022-01-06 04:41:40|274.32|271.52|274.45|271.65|274.45|271.65|274.32|271.52|0
1641444110000|2022-01-06 04:41:50|274.32|271.52|274.45|271.65|274.45|271.65|274.32|271.52|0
1641444120000|2022-01-06 04:42:00|274.32|271.52|274.45|271.65|274.45|271.65|274.32|271.52|0
1641444130000|2022-01-06 04:42:10|274.52|271.72|274.59|271.79|274.59|271.79|274.52|271.72|0
1641444150000|2022-01-06 04:42:30|274.45|271.65|274.45|271.65|274.59|271.79|274.45|271.65|0
1641444160000|2022-01-06 04:42:40|274.52|271.72|274.59|271.79|274.59|271.79|274.52|271.72|0
1641444170000|2022-01-06 04:42:50|274.52|271.72|274.59|271.79|274.59|271.79|274.52|271.72|0
1641444180000|2022-01-06 04:43:00|275.39|272.59|275.39|272.59|275.53|272.73|275.39|272.59|0
1641444190000|2022-01-06 04:43:10|275.53|272.73|275.53|272.73|275.66|272.86|275.53|272.73|0
1641444200000|2022-01-06 04:43:20|275.39|272.59|275.26|272.46|275.39|272.59|275.26|272.46|0
1641444210000|2022-01-06 04:43:30|275.39|272.59|275.12|272.32|275.39|272.59|275.12|272.32|0
1641444220000|2022-01-06 04:43:40|274.99|272.19|274.85|272.05|274.99|272.19|274.85|272.05|0
1641444230000|2022-01-06 04:43:50|274.99|272.19|274.72|271.92|274.99|272.19|274.72|271.92|0
1641444240000|2022-01-06 04:44:00|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1641444250000|2022-01-06 04:44:10|274.72|271.92|274.85|272.05|274.85|272.05|274.72|271.92|0
1641444260000|2022-01-06 04:44:20|274.72|271.92|274.58|271.78|274.85|272.05|274.58|271.78|0
1641444270000|2022-01-06 04:44:30|274.45|271.65|274.58|271.78|274.58|271.78|274.45|271.65|0
1641444280000|2022-01-06 04:44:40|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1641444290000|2022-01-06 04:44:50|274.58|271.78|274.52|271.72|274.58|271.78|274.45|271.65|0
1641444300000|2022-01-06 04:45:00|274.45|271.65|274.32|271.52|274.45|271.65|274.32|271.52|0
1641444310000|2022-01-06 04:45:10|274.18|271.38|274.12|271.32|274.32|271.52|274.12|271.32|0
1641444320000|2022-01-06 04:45:20|274.18|271.38|274.18|271.38|274.32|271.52|274.18|271.38|0
1641444330000|2022-01-06 04:45:30|274.32|271.52|274.05|271.25|274.32|271.52|274.05|271.25|0
1641444340000|2022-01-06 04:45:40|274.18|271.38|274.18|271.38|274.18|271.38|274.18|271.38|0
1641444350000|2022-01-06 04:45:50|274.05|271.25|274.18|271.38|274.18|271.38|274.05|271.25|0
1641444360000|2022-01-06 04:46:00|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1641444380000|2022-01-06 04:46:20|273.91|271.11|273.91|271.11|274.05|271.25|273.91|271.11|0
1641444400000|2022-01-06 04:46:40|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1641444410000|2022-01-06 04:46:50|273.91|271.11|274.05|271.25|274.05|271.25|273.91|271.11|0
1641444420000|2022-01-06 04:47:00|273.91|271.11|274.05|271.25|274.05|271.25|273.91|271.11|0
1641444430000|2022-01-06 04:47:10|274.18|271.38|274.18|271.38|274.18|271.38|274.18|271.38|0
1641444450000|2022-01-06 04:47:30|274.32|271.52|274.45|271.65|274.45|271.65|274.32|271.52|0
1641444460000|2022-01-06 04:47:40|274.38|271.58|274.45|271.65|274.45|271.65|274.38|271.58|0
1641444470000|2022-01-06 04:47:50|274.38|271.58|274.45|271.65|274.45|271.65|274.38|271.58|0
1641444480000|2022-01-06 04:48:00|274.31|271.51|274.45|271.65|274.45|271.65|274.31|271.51|0
1641444490000|2022-01-06 04:48:10|274.58|271.78|274.65|271.85|274.65|271.85|274.58|271.78|0
1641444500000|2022-01-06 04:48:20|274.72|271.92|274.72|271.92|274.72|271.92|274.72|271.92|0
1641444510000|2022-01-06 04:48:30|274.85|272.05|274.99|272.19|274.99|272.19|274.85|272.05|0
1641444520000|2022-01-06 04:48:40|274.92|272.12|274.99|272.19|274.99|272.19|274.92|272.12|0
1641444530000|2022-01-06 04:48:50|274.92|272.12|276.22|273.42|276.22|273.42|274.85|272.05|0
1641444540000|2022-01-06 04:49:00|276.09|273.29|276.09|273.29|276.22|273.42|276.09|273.29|0
1641444550000|2022-01-06 04:49:10|276.22|273.42|276.22|273.42|276.22|273.42|276.22|273.42|0
1641444560000|2022-01-06 04:49:20|276.35|273.55|276.49|273.69|276.49|273.69|276.35|273.55|0
1641444570000|2022-01-06 04:49:30|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1641444580000|2022-01-06 04:49:40|276.76|273.96|276.76|273.96|276.89|274.09|276.76|273.96|0
1641444590000|2022-01-06 04:49:50|276.62|273.82|276.62|273.82|276.62|273.82|276.49|273.69|0
1641444600000|2022-01-06 04:50:00|276.49|273.69|276.42|273.62|276.49|273.69|276.35|273.55|0
1641444610000|2022-01-06 04:50:10|276.49|273.69|276.62|273.82|276.62|273.82|276.35|273.55|0
1641444620000|2022-01-06 04:50:20|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1641444630000|2022-01-06 04:50:30|276.35|273.55|276.22|273.42|276.35|273.55|276.22|273.42|0
1641444640000|2022-01-06 04:50:40|276.09|273.29|276.22|273.42|276.22|273.42|276.09|273.29|0
1641444650000|2022-01-06 04:50:50|276.09|273.29|276.22|273.42|276.22|273.42|276.09|273.29|0
1641444660000|2022-01-06 04:51:00|276.09|273.29|276.09|273.29|276.22|273.42|276.09|273.29|0
1641444680000|2022-01-06 04:51:20|275.95|273.15|275.95|273.15|276.09|273.29|275.95|273.15|0
1641444690000|2022-01-06 04:51:30|276.09|273.29|276.09|273.29|276.09|273.29|276.09|273.29|0
1641444700000|2022-01-06 04:51:40|275.95|273.15|275.95|273.15|275.95|273.15|275.95|273.15|0
1641444710000|2022-01-06 04:51:50|275.82|273.02|275.82|273.02|275.82|273.02|275.82|273.02|0
1641444720000|2022-01-06 04:52:00|275.68|272.88|275.68|272.88|275.82|273.02|275.68|272.88|0
1641444730000|2022-01-06 04:52:10|275.55|272.75|275.62|272.82|275.62|272.82|275.55|272.75|0
1641444740000|2022-01-06 04:52:20|275.55|272.75|275.41|272.61|275.55|272.75|275.41|272.61|0
1641444750000|2022-01-06 04:52:30|275.55|272.75|275.55|272.75|275.55|272.75|275.55|272.75|0
1641444760000|2022-01-06 04:52:40|275.82|273.02|275.68|272.88|275.82|273.02|275.68|272.88|0
1641444770000|2022-01-06 04:52:50|275.82|273.02|275.82|273.02|275.82|273.02|275.82|273.02|0
1641444790000|2022-01-06 04:53:10|275.68|272.88|275.82|273.02|275.82|273.02|275.68|272.88|0
1641444810000|2022-01-06 04:53:30|275.89|273.09|275.95|273.15|275.95|273.15|275.89|273.09|0
1641444820000|2022-01-06 04:53:40|276.02|273.22|276.02|273.22|276.02|273.22|276.02|273.22|0
1641444830000|2022-01-06 04:53:50|276.08|273.28|276.08|273.28|276.08|273.28|276.08|273.28|0
1641444840000|2022-01-06 04:54:00|275.95|273.15|275.95|273.15|275.95|273.15|275.95|273.15|0
1641444860000|2022-01-06 04:54:20|276.08|273.28|276.08|273.28|276.08|273.28|276.08|273.28|0
1641444870000|2022-01-06 04:54:30|275.95|273.15|275.95|273.15|275.95|273.15|275.95|273.15|0
1641444880000|2022-01-06 04:54:40|276.02|273.22|276.35|273.55|276.35|273.55|276.02|273.22|0
1641444890000|2022-01-06 04:54:50|276.22|273.42|276.22|273.42|276.22|273.42|276.22|273.42|0
1641444920000|2022-01-06 04:55:20|276.35|273.55|276.35|273.55|276.35|273.55|276.35|273.55|0
1641444930000|2022-01-06 04:55:30|276.42|273.62|276.49|273.69|276.49|273.69|276.42|273.62|0
1641444940000|2022-01-06 04:55:40|276.56|273.76|276.62|273.82|276.62|273.82|276.56|273.76|0
1641444950000|2022-01-06 04:55:50|276.69|273.89|276.75|273.95|276.75|273.95|276.69|273.89|0
1641444960000|2022-01-06 04:56:00|276.62|273.82|276.62|273.82|276.62|273.82|276.49|273.69|0
1641444970000|2022-01-06 04:56:10|276.69|273.89|276.62|273.82|276.69|273.89|276.62|273.82|0
1641444990000|2022-01-06 04:56:30|276.75|273.95|276.22|273.42|276.75|273.95|276.22|273.42|0
1641445000000|2022-01-06 04:56:40|276.35|273.55|276.49|273.69|276.49|273.69|276.35|273.55|0
1641445010000|2022-01-06 04:56:50|276.35|273.55|276.35|273.55|276.35|273.55|276.35|273.55|0
1641445020000|2022-01-06 04:57:00|276.22|273.42|276.42|273.62|276.42|273.62|276.22|273.42|0
1641445030000|2022-01-06 04:57:10|276.35|273.55|276.62|273.82|276.62|273.82|276.35|273.55|0
1641445040000|2022-01-06 04:57:20|276.69|273.89|276.75|273.95|276.75|273.95|276.69|273.89|0
1641445050000|2022-01-06 04:57:30|276.89|274.09|276.75|273.95|276.89|274.09|276.75|273.95|0
1641445060000|2022-01-06 04:57:40|276.89|274.09|276.75|273.95|276.89|274.09|276.75|273.95|0
1641445070000|2022-01-06 04:57:50|276.82|274.02|276.82|274.02|276.82|274.02|276.82|274.02|0
1641445080000|2022-01-06 04:58:00|276.75|273.95|276.96|274.16|276.96|274.16|276.75|273.95|0
1641445090000|2022-01-06 04:58:10|276.89|274.09|276.75|273.95|277.02|274.22|276.75|273.95|0
1641445100000|2022-01-06 04:58:20|276.62|273.82|276.75|273.95|276.75|273.95|276.62|273.82|0
1641445120000|2022-01-06 04:58:40|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1641445130000|2022-01-06 04:58:50|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1641445140000|2022-01-06 04:59:00|276.62|273.82|276.62|273.82|276.62|273.82|276.48|273.68|0
1641445150000|2022-01-06 04:59:10|276.69|273.89|276.48|273.68|276.69|273.89|276.48|273.68|0
1641445160000|2022-01-06 04:59:20|276.35|273.55|276.48|273.68|276.48|273.68|276.35|273.55|0
1641445170000|2022-01-06 04:59:30|276.42|273.62|276.48|273.68|276.48|273.68|276.35|273.55|0
1641445200000|2022-01-06 05:00:00|276.62|273.82|276.48|273.68|276.62|273.82|276.35|273.55|0
1641445210000|2022-01-06 05:00:10|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1641445220000|2022-01-06 05:00:20|276.69|273.89|276.62|273.82|276.69|273.89|276.62|273.82|0
1641445230000|2022-01-06 05:00:30|276.48|273.68|276.62|273.82|276.75|273.95|276.48|273.68|0
1641445240000|2022-01-06 05:00:40|276.69|273.89|276.89|274.09|276.89|274.09|276.69|273.89|0
1641445250000|2022-01-06 05:00:50|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1641445260000|2022-01-06 05:01:00|276.89|274.09|276.82|274.02|276.89|274.09|276.75|273.95|0
1641445270000|2022-01-06 05:01:10|276.89|274.09|276.89|274.09|276.89|274.09|276.89|274.09|0
1641445280000|2022-01-06 05:01:20|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1641445290000|2022-01-06 05:01:30|276.89|274.09|276.89|274.09|276.89|274.09|276.89|274.09|0
1641445300000|2022-01-06 05:01:40|276.75|273.95|277.02|274.22|277.02|274.22|276.75|273.95|0
1641445310000|2022-01-06 05:01:50|276.96|274.16|277.02|274.22|277.02|274.22|276.96|274.16|0
1641445350000|2022-01-06 05:02:30|276.96|274.16|276.89|274.09|276.96|274.16|276.89|274.09|0
1641445360000|2022-01-06 05:02:40|276.82|274.02|276.75|273.95|276.82|274.02|276.75|273.95|0
1641445370000|2022-01-06 05:02:50|276.89|274.09|276.89|274.09|276.89|274.09|276.75|273.95|0
1641445380000|2022-01-06 05:03:00|276.96|274.16|276.62|273.82|276.96|274.16|276.62|273.82|0
1641445390000|2022-01-06 05:03:10|276.55|273.75|276.55|273.75|276.55|273.75|276.48|273.68|0
1641445400000|2022-01-06 05:03:20|276.62|273.82|276.48|273.68|276.62|273.82|276.48|273.68|0
1641445420000|2022-01-06 05:03:40|276.42|273.62|276.35|273.55|276.42|273.62|276.35|273.55|0
1641445430000|2022-01-06 05:03:50|276.42|273.62|276.48|273.68|276.48|273.68|276.42|273.62|0
1641445440000|2022-01-06 05:04:00|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1641445450000|2022-01-06 05:04:10|276.75|273.95|276.75|273.95|276.75|273.95|276.75|273.95|0
1641445460000|2022-01-06 05:04:20|276.89|274.09|276.89|274.09|276.89|274.09|276.89|274.09|0
1641445470000|2022-01-06 05:04:30|276.88|274.08|277.02|274.22|277.02|274.22|276.88|274.08|0
1641445500000|2022-01-06 05:05:00|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1641445510000|2022-01-06 05:05:10|276.95|274.15|276.95|274.15|276.95|274.15|276.88|274.08|0
1641445520000|2022-01-06 05:05:20|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1641445530000|2022-01-06 05:05:30|276.95|274.15|276.88|274.08|276.95|274.15|276.88|274.08|0
1641445540000|2022-01-06 05:05:40|276.82|274.02|276.62|273.82|276.82|274.02|276.62|273.82|0
1641445550000|2022-01-06 05:05:50|276.69|273.89|276.88|274.08|276.88|274.08|276.69|273.89|0
1641445560000|2022-01-06 05:06:00|276.75|273.95|276.88|274.08|276.88|274.08|276.75|273.95|0
1641445570000|2022-01-06 05:06:10|276.75|273.95|276.88|274.08|276.88|274.08|276.75|273.95|0
1641445580000|2022-01-06 05:06:20|276.95|274.15|277.02|274.22|277.02|274.22|276.95|274.15|0
1641445600000|2022-01-06 05:06:40|276.88|274.08|276.88|274.08|277.02|274.22|276.88|274.08|0
1641445620000|2022-01-06 05:07:00|276.95|274.15|277.02|274.22|277.02|274.22|276.95|274.15|0
1641445650000|2022-01-06 05:07:30|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1641445660000|2022-01-06 05:07:40|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1641445690000|2022-01-06 05:08:10|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1641445710000|2022-01-06 05:08:30|276.42|273.62|276.61|273.81|276.61|273.81|276.42|273.62|0
1641445720000|2022-01-06 05:08:40|276.48|273.68|276.48|273.68|276.48|273.68|276.48|273.68|0
1641445730000|2022-01-06 05:08:50|276.35|273.55|275.81|273.01|276.35|273.55|275.81|273.01|0
1641445740000|2022-01-06 05:09:00|275.67|272.87|275.27|272.47|275.67|272.87|275.27|272.47|0
1641445750000|2022-01-06 05:09:10|275|272.2|275|272.2|275|272.2|274.87|272.07|0
1641445760000|2022-01-06 05:09:20|274.87|272.07|274.74|271.94|274.87|272.07|274.6|271.8|0
1641445770000|2022-01-06 05:09:30|274.87|272.07|275.27|272.47|275.27|272.47|274.87|272.07|0
1641445780000|2022-01-06 05:09:40|275.34|272.54|275.41|272.61|275.41|272.61|275.34|272.54|0
1641445790000|2022-01-06 05:09:50|275.27|272.47|275.41|272.61|275.41|272.61|275.27|272.47|0
1641445800000|2022-01-06 05:10:00|275.27|272.47|275.41|272.61|275.41|272.61|275.27|272.47|0
1641445810000|2022-01-06 05:10:10|275.61|272.81|275.81|273.01|275.81|273.01|275.61|272.81|0
1641445820000|2022-01-06 05:10:20|275.67|272.87|275.67|272.87|275.67|272.87|275.67|272.87|0
1641445830000|2022-01-06 05:10:30|275.81|273.01|275.74|272.94|275.81|273.01|275.67|272.87|0
1641445840000|2022-01-06 05:10:40|275.81|273.01|275.67|272.87|275.81|273.01|275.67|272.87|0
1641445850000|2022-01-06 05:10:50|275.74|272.94|275.81|273.01|275.81|273.01|275.67|272.87|0
1641445860000|2022-01-06 05:11:00|275.94|273.14|275.94|273.14|275.94|273.14|275.94|273.14|0
1641445880000|2022-01-06 05:11:20|276.21|273.41|276.34|273.54|276.34|273.54|276.21|273.41|0
1641445890000|2022-01-06 05:11:30|276.48|273.68|276.34|273.54|276.48|273.68|276.34|273.54|0
1641445910000|2022-01-06 05:11:50|276.21|273.41|276.21|273.41|276.21|273.41|276.21|273.41|0
1641445920000|2022-01-06 05:12:00|276.15|273.35|276.08|273.28|276.15|273.35|276.08|273.28|0
1641445940000|2022-01-06 05:12:20|275.94|273.14|275.81|273.01|275.94|273.14|275.81|273.01|0
1641445950000|2022-01-06 05:12:30|275.74|272.94|275.81|273.01|275.81|273.01|275.74|272.94|0
1641445960000|2022-01-06 05:12:40|275.67|272.87|275.67|272.87|275.67|272.87|275.67|272.87|0
1641445970000|2022-01-06 05:12:50|275.54|272.74|275.67|272.87|275.67|272.87|275.54|272.74|0
1641445980000|2022-01-06 05:13:00|275.54|272.74|275.81|273.01|275.81|273.01|275.54|272.74|0
1641445990000|2022-01-06 05:13:10|275.74|272.94|275.81|273.01|275.81|273.01|275.67|272.87|0
1641446000000|2022-01-06 05:13:20|275.67|272.87|275.81|273.01|275.81|273.01|275.67|272.87|0
1641446010000|2022-01-06 05:13:30|275.94|273.14|275.94|273.14|275.94|273.14|275.94|273.14|0
1641446020000|2022-01-06 05:13:40|275.88|273.08|275.88|273.08|275.88|273.08|275.88|273.08|0
1641446030000|2022-01-06 05:13:50|275.81|273.01|275.67|272.87|275.81|273.01|275.67|272.87|0
1641446040000|2022-01-06 05:14:00|275.81|273.01|275.67|272.87|275.81|273.01|275.67|272.87|0
1641446050000|2022-01-06 05:14:10|275.81|273.01|275.74|272.94|275.81|273.01|275.67|272.87|0
1641446060000|2022-01-06 05:14:20|275.67|272.87|275.54|272.74|275.67|272.87|275.54|272.74|0
1641446070000|2022-01-06 05:14:30|275.4|272.6|275.14|272.34|275.4|272.6|275.14|272.34|0
1641446080000|2022-01-06 05:14:40|275.27|272.47|275.27|272.47|275.4|272.6|275.27|272.47|0
1641446090000|2022-01-06 05:14:50|275.4|272.6|275.27|272.47|275.4|272.6|275.27|272.47|0
1641446100000|2022-01-06 05:15:00|275.34|272.54|275.47|272.67|275.47|272.67|275.27|272.47|0
1641446110000|2022-01-06 05:15:10|275.4|272.6|275.54|272.74|275.54|272.74|275.4|272.6|0
1641446120000|2022-01-06 05:15:20|275.4|272.6|275.34|272.54|275.4|272.6|275.27|272.47|0
1641446130000|2022-01-06 05:15:30|275.4|272.6|275.4|272.6|275.54|272.74|275.4|272.6|0
1641446140000|2022-01-06 05:15:40|275.27|272.47|275.27|272.47|275.27|272.47|275.27|272.47|0
1641446150000|2022-01-06 05:15:50|275.14|272.34|275.14|272.34|275.14|272.34|275.14|272.34|0
1641446160000|2022-01-06 05:16:00|275.27|272.47|275.27|272.47|275.27|272.47|275.27|272.47|0
1641446180000|2022-01-06 05:16:20|275.4|272.6|275.4|272.6|275.4|272.6|275.4|272.6|0
1641446200000|2022-01-06 05:16:40|275.27|272.47|275.27|272.47|275.27|272.47|275.27|272.47|0
1641446220000|2022-01-06 05:17:00|275.13|272.33|275.13|272.33|275.13|272.33|275.13|272.33|0
1641446230000|2022-01-06 05:17:10|275|272.2|275|272.2|275.13|272.33|275|272.2|0
1641446240000|2022-01-06 05:17:20|274.87|272.07|274.87|272.07|274.87|272.07|274.73|271.93|0
1641446250000|2022-01-06 05:17:30|274.73|271.93|274.87|272.07|274.87|272.07|274.73|271.93|0
1641446260000|2022-01-06 05:17:40|274.73|271.93|274.6|271.8|274.87|272.07|274.6|271.8|0
1641446270000|2022-01-06 05:17:50|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1641446280000|2022-01-06 05:18:00|274.6|271.8|274.73|271.93|274.87|272.07|274.6|271.8|0
1641446290000|2022-01-06 05:18:10|274.6|271.8|274.73|271.93|274.73|271.93|274.6|271.8|0
1641446320000|2022-01-06 05:18:40|274.67|271.87|274.6|271.8|274.67|271.87|274.6|271.8|0
1641446330000|2022-01-06 05:18:50|274.73|271.93|274.67|271.87|274.73|271.93|274.67|271.87|0
1641446340000|2022-01-06 05:19:00|274.73|271.93|274.6|271.8|274.73|271.93|274.6|271.8|0
1641446350000|2022-01-06 05:19:10|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1641446360000|2022-01-06 05:19:20|274.6|271.8|274.46|271.66|274.6|271.8|274.46|271.66|0
1641446370000|2022-01-06 05:19:30|274.33|271.53|274.33|271.53|274.33|271.53|274.33|271.53|0
1641446380000|2022-01-06 05:19:40|274.2|271.4|274.2|271.4|274.2|271.4|274.06|271.26|0
1641446390000|2022-01-06 05:19:50|274.27|271.47|274.2|271.4|274.27|271.47|274.2|271.4|0
1641446400000|2022-01-06 05:20:00|274.33|271.53|274.2|271.4|274.33|271.53|274.2|271.4|0
1641446410000|2022-01-06 05:20:10|274.33|271.53|274.33|271.53|274.33|271.53|274.33|271.53|0
1641446420000|2022-01-06 05:20:20|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1641446430000|2022-01-06 05:20:30|274.6|271.8|274.6|271.8|274.73|271.93|274.6|271.8|0
1641446440000|2022-01-06 05:20:40|274.67|271.87|274.6|271.8|274.67|271.87|274.6|271.8|0
1641446450000|2022-01-06 05:20:50|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1641446460000|2022-01-06 05:21:00|274.87|272.07|274.87|272.07|274.87|272.07|274.87|272.07|0
1641446470000|2022-01-06 05:21:10|274.8|272|274.73|271.93|274.8|272|274.73|271.93|0
1641446480000|2022-01-06 05:21:20|274.8|272|274.73|271.93|274.8|272|274.73|271.93|0
1641446490000|2022-01-06 05:21:30|274.67|271.87|274.67|271.87|274.67|271.87|274.6|271.8|0
1641446500000|2022-01-06 05:21:40|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1641446510000|2022-01-06 05:21:50|274.8|272|274.93|272.13|274.93|272.13|274.8|272|0
1641446520000|2022-01-06 05:22:00|274.86|272.06|274.67|271.87|274.86|272.06|274.67|271.87|0
1641446530000|2022-01-06 05:22:10|274.73|271.93|274.6|271.8|274.73|271.93|274.6|271.8|0
1641446540000|2022-01-06 05:22:20|274.53|271.73|274.73|271.93|274.73|271.93|274.53|271.73|0
1641446550000|2022-01-06 05:22:30|274.67|271.87|274.6|271.8|274.67|271.87|274.6|271.8|0
1641446560000|2022-01-06 05:22:40|274.46|271.66|274.46|271.66|274.46|271.66|274.46|271.66|0
1641446570000|2022-01-06 05:22:50|274.6|271.8|274.6|271.8|274.6|271.8|274.6|271.8|0
1641446590000|2022-01-06 05:23:10|274.67|271.87|274.67|271.87|274.73|271.93|274.6|271.8|0
1641446600000|2022-01-06 05:23:20|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1641446610000|2022-01-06 05:23:30|274.6|271.8|274.6|271.8|274.6|271.8|274.6|271.8|0
1641446620000|2022-01-06 05:23:40|274.46|271.66|274.53|271.73|274.53|271.73|274.46|271.66|0
1641446630000|2022-01-06 05:23:50|274.6|271.8|274.46|271.66|274.6|271.8|274.46|271.66|0
1641446640000|2022-01-06 05:24:00|274.53|271.73|274.33|271.53|274.53|271.73|274.2|271.4|0
1641446650000|2022-01-06 05:24:10|274.26|271.46|274.33|271.53|274.33|271.53|274.26|271.46|0
1641446660000|2022-01-06 05:24:20|274.46|271.66|274.2|271.4|274.46|271.66|274.2|271.4|0
1641446670000|2022-01-06 05:24:30|274.06|271.26|274.06|271.26|274.06|271.26|274.06|271.26|0
1641446680000|2022-01-06 05:24:40|274|271.2|274.06|271.26|274.06|271.26|274|271.2|0
1641446690000|2022-01-06 05:24:50|274|271.2|274.06|271.26|274.06|271.26|274|271.2|0
1641446710000|2022-01-06 05:25:10|274.19|271.39|274.33|271.53|274.33|271.53|274.19|271.39|0
1641446730000|2022-01-06 05:25:30|274.4|271.6|274.33|271.53|274.46|271.66|274.33|271.53|0
1641446760000|2022-01-06 05:26:00|274.26|271.46|274.26|271.46|274.33|271.53|274.26|271.46|0
1641446770000|2022-01-06 05:26:10|274.19|271.39|273.93|271.13|274.19|271.39|273.93|271.13|0
1641446780000|2022-01-06 05:26:20|273.79|270.99|273.93|271.13|273.93|271.13|273.79|270.99|0
1641446790000|2022-01-06 05:26:30|273.79|270.99|273.53|270.73|273.79|270.99|273.53|270.73|0
1641446800000|2022-01-06 05:26:40|273.39|270.59|273.39|270.59|273.39|270.59|273.39|270.59|0
1641446810000|2022-01-06 05:26:50|273.53|270.73|273.39|270.59|273.53|270.73|273.39|270.59|0
1641446820000|2022-01-06 05:27:00|273.26|270.46|273.26|270.46|273.26|270.46|273.13|270.33|0
1641446830000|2022-01-06 05:27:10|273.39|270.59|273.26|270.46|273.39|270.59|273.26|270.46|0
1641446840000|2022-01-06 05:27:20|273.39|270.59|273.66|270.86|273.66|270.86|273.39|270.59|0
1641446850000|2022-01-06 05:27:30|273.39|270.59|273.33|270.53|273.39|270.59|273.26|270.46|0
1641446860000|2022-01-06 05:27:40|273.39|270.59|273.39|270.59|273.39|270.59|273.39|270.59|0
1641446870000|2022-01-06 05:27:50|273.33|270.53|273.39|270.59|273.39|270.59|273.33|270.53|0
1641446880000|2022-01-06 05:28:00|273.53|270.73|273.46|270.66|273.53|270.73|273.46|270.66|0
1641446890000|2022-01-06 05:28:10|273.39|270.59|273.26|270.46|273.39|270.59|273.26|270.46|0
1641446900000|2022-01-06 05:28:20|273.39|270.59|273.39|270.59|273.39|270.59|273.33|270.53|0
1641446910000|2022-01-06 05:28:30|273.46|270.66|273.53|270.73|273.53|270.73|273.46|270.66|0
1641446920000|2022-01-06 05:28:40|273.46|270.66|273.46|270.66|273.46|270.66|273.46|270.66|0
1641446930000|2022-01-06 05:28:50|273.39|270.59|273.39|270.59|273.39|270.59|273.39|270.59|0
1641446940000|2022-01-06 05:29:00|273.46|270.66|273.19|270.39|273.46|270.66|273.13|270.33|0
1641446950000|2022-01-06 05:29:10|273.26|270.46|272.73|269.93|273.26|270.46|272.73|269.93|0
1641446960000|2022-01-06 05:29:20|272.86|270.06|272.73|269.93|272.86|270.06|272.73|269.93|0
1641446970000|2022-01-06 05:29:30|272.86|270.06|272.73|269.93|272.86|270.06|272.73|269.93|0
1641446990000|2022-01-06 05:29:50|272.59|269.79|272.46|269.66|272.59|269.79|272.46|269.66|0
1641447000000|2022-01-06 05:30:00|272.59|269.79|272.99|270.19|272.99|270.19|272.59|269.79|0
1641447010000|2022-01-06 05:30:10|272.86|270.06|272.86|270.06|272.99|270.19|272.86|270.06|0
1641447020000|2022-01-06 05:30:20|272.99|270.19|272.99|270.19|272.99|270.19|272.99|270.19|0
1641447030000|2022-01-06 05:30:30|273.12|270.32|273.26|270.46|273.26|270.46|273.12|270.32|0
1641447040000|2022-01-06 05:30:40|273.12|270.32|273.12|270.32|273.12|270.32|273.12|270.32|0
1641447050000|2022-01-06 05:30:50|272.99|270.19|272.86|270.06|272.99|270.19|272.86|270.06|0
1641447060000|2022-01-06 05:31:00|272.99|270.19|272.99|270.19|272.99|270.19|272.86|270.06|0
1641447070000|2022-01-06 05:31:10|273.12|270.32|273.12|270.32|273.12|270.32|273.12|270.32|0
1641447080000|2022-01-06 05:31:20|273.19|270.39|273.39|270.59|273.39|270.59|273.19|270.39|0
1641447090000|2022-01-06 05:31:30|273.26|270.46|273.12|270.32|273.26|270.46|273.12|270.32|0
1641447110000|2022-01-06 05:31:50|273.26|270.46|273.46|270.66|273.46|270.66|273.26|270.46|0
1641447120000|2022-01-06 05:32:00|273.26|270.46|273.33|270.53|273.33|270.53|273.26|270.46|0
1641447130000|2022-01-06 05:32:10|273.39|270.59|273.39|270.59|273.52|270.72|273.39|270.59|0
1641447140000|2022-01-06 05:32:20|273.26|270.46|273.39|270.59|273.46|270.66|273.26|270.46|0
1641447170000|2022-01-06 05:32:50|273.26|270.46|273.12|270.32|273.26|270.46|273.12|270.32|0
1641447190000|2022-01-06 05:33:10|273.26|270.46|273.39|270.59|273.39|270.59|273.26|270.46|0
1641447200000|2022-01-06 05:33:20|273.33|270.53|273.39|270.59|273.39|270.59|273.33|270.53|0
1641447210000|2022-01-06 05:33:30|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1641447220000|2022-01-06 05:33:40|273.39|270.59|273.39|270.59|273.39|270.59|273.39|270.59|0
1641447230000|2022-01-06 05:33:50|273.26|270.46|273.06|270.26|273.26|270.46|273.06|270.26|0
1641447240000|2022-01-06 05:34:00|272.99|270.19|273.26|270.46|273.26|270.46|272.99|270.19|0
1641447250000|2022-01-06 05:34:10|273.33|270.53|273.12|270.32|273.33|270.53|273.12|270.32|0
1641447260000|2022-01-06 05:34:20|273.33|270.53|273.19|270.39|273.33|270.53|273.19|270.39|0
1641447270000|2022-01-06 05:34:30|273.26|270.46|273.12|270.32|273.26|270.46|273.12|270.32|0
1641447280000|2022-01-06 05:34:40|273.26|270.46|273.26|270.46|273.26|270.46|273.19|270.39|0
1641447290000|2022-01-06 05:34:50|273.33|270.53|273.59|270.79|273.59|270.79|273.33|270.53|0
1641447300000|2022-01-06 05:35:00|273.52|270.72|273.59|270.79|273.59|270.79|273.52|270.72|0
1641447310000|2022-01-06 05:35:10|273.66|270.86|273.59|270.79|273.66|270.86|273.52|270.72|0
1641447320000|2022-01-06 05:35:20|273.66|270.86|273.52|270.72|273.66|270.86|273.52|270.72|0
1641447330000|2022-01-06 05:35:30|273.46|270.66|273.59|270.79|273.59|270.79|273.46|270.66|0
1641447340000|2022-01-06 05:35:40|273.52|270.72|273.52|270.72|273.66|270.86|273.52|270.72|0
1641447350000|2022-01-06 05:35:50|273.46|270.66|273.46|270.66|273.46|270.66|273.39|270.59|0
1641447360000|2022-01-06 05:36:00|273.39|270.59|273.26|270.46|273.39|270.59|273.26|270.46|0
1641447370000|2022-01-06 05:36:10|273.12|270.32|272.99|270.19|273.12|270.32|272.99|270.19|0
1641447380000|2022-01-06 05:36:20|272.86|270.06|272.99|270.19|272.99|270.19|272.86|270.06|0
1641447390000|2022-01-06 05:36:30|273.19|270.39|273.26|270.46|273.26|270.46|273.12|270.32|0
1641447400000|2022-01-06 05:36:40|273.32|270.52|273.26|270.46|273.32|270.52|273.26|270.46|0
1641447410000|2022-01-06 05:36:50|273.32|270.52|273.12|270.32|273.32|270.52|273.12|270.32|0
1641447420000|2022-01-06 05:37:00|273.19|270.39|272.72|269.92|273.19|270.39|272.72|269.92|0
1641447430000|2022-01-06 05:37:10|272.59|269.79|273.12|270.32|273.12|270.32|272.59|269.79|0
1641447440000|2022-01-06 05:37:20|273.19|270.39|273.12|270.32|273.19|270.39|273.12|270.32|0
1641447450000|2022-01-06 05:37:30|273.25|270.45|273.19|270.39|273.25|270.45|273.19|270.39|0
1641447460000|2022-01-06 05:37:40|273.12|270.32|273.12|270.32|273.25|270.45|273.12|270.32|0
1641447480000|2022-01-06 05:38:00|273.25|270.45|273.25|270.45|273.25|270.45|273.25|270.45|0
1641447490000|2022-01-06 05:38:10|273.32|270.52|273.25|270.45|273.32|270.52|273.25|270.45|0
1641447500000|2022-01-06 05:38:20|273.32|270.52|273.25|270.45|273.32|270.52|273.25|270.45|0
1641447520000|2022-01-06 05:38:40|273.32|270.52|273.25|270.45|273.39|270.59|273.25|270.45|0
1641447530000|2022-01-06 05:38:50|272.99|270.19|272.99|270.19|273.06|270.26|272.99|270.19|0
1641447540000|2022-01-06 05:39:00|272.85|270.05|272.99|270.19|272.99|270.19|272.85|270.05|0
1641447550000|2022-01-06 05:39:10|273.12|270.32|273.12|270.32|273.19|270.39|273.12|270.32|0
1641447560000|2022-01-06 05:39:20|273.19|270.39|273.25|270.45|273.25|270.45|273.19|270.39|0
1641447570000|2022-01-06 05:39:30|273.12|270.32|273.25|270.45|273.25|270.45|273.12|270.32|0
1641447580000|2022-01-06 05:39:40|273.32|270.52|273.32|270.52|273.32|270.52|273.25|270.45|0
1641447590000|2022-01-06 05:39:50|273.39|270.59|273.39|270.59|273.39|270.59|273.39|270.59|0
1641447600000|2022-01-06 05:40:00|273.52|270.72|273.46|270.66|273.52|270.72|273.46|270.66|0
1641447610000|2022-01-06 05:40:10|273.65|270.85|273.65|270.85|273.65|270.85|273.59|270.79|0
1641447620000|2022-01-06 05:40:20|273.59|270.79|273.52|270.72|273.59|270.79|273.52|270.72|0
1641447630000|2022-01-06 05:40:30|273.65|270.85|273.65|270.85|273.65|270.85|273.65|270.85|0
1641447650000|2022-01-06 05:40:50|273.72|270.92|273.79|270.99|273.79|270.99|273.72|270.92|0
1641447660000|2022-01-06 05:41:00|273.86|271.06|273.79|270.99|273.86|271.06|273.79|270.99|0
1641447670000|2022-01-06 05:41:10|273.86|271.06|273.86|271.06|273.86|271.06|273.79|270.99|0
1641447680000|2022-01-06 05:41:20|273.92|271.12|274.05|271.25|274.05|271.25|273.92|271.12|0
1641447690000|2022-01-06 05:41:30|274.19|271.39|274.05|271.25|274.19|271.39|274.05|271.25|0
1641447700000|2022-01-06 05:41:40|274.12|271.32|274.05|271.25|274.19|271.39|274.05|271.25|0
1641447710000|2022-01-06 05:41:50|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1641447720000|2022-01-06 05:42:00|273.79|270.99|273.65|270.85|273.79|270.99|273.65|270.85|0
1641447730000|2022-01-06 05:42:10|273.79|270.99|273.79|270.99|273.79|270.99|273.79|270.99|0
1641447740000|2022-01-06 05:42:20|273.92|271.12|273.79|270.99|273.92|271.12|273.79|270.99|0
1641447750000|2022-01-06 05:42:30|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1641447760000|2022-01-06 05:42:40|274.05|271.25|273.99|271.19|274.05|271.25|273.92|271.12|0
1641447770000|2022-01-06 05:42:50|273.92|271.12|273.79|270.99|273.92|271.12|273.79|270.99|0
1641447780000|2022-01-06 05:43:00|273.92|271.12|273.79|270.99|273.92|271.12|273.79|270.99|0
1641447790000|2022-01-06 05:43:10|273.65|270.85|273.52|270.72|273.65|270.85|273.52|270.72|0
1641447800000|2022-01-06 05:43:20|273.39|270.59|273.25|270.45|273.39|270.59|273.12|270.32|0
1641447810000|2022-01-06 05:43:30|273.19|270.39|273.25|270.45|273.25|270.45|273.12|270.32|0
1641447820000|2022-01-06 05:43:40|273.19|270.39|273.25|270.45|273.25|270.45|273.12|270.32|0
1641447830000|2022-01-06 05:43:50|273.19|270.39|273.19|270.39|273.19|270.39|273.19|270.39|0
1641447840000|2022-01-06 05:44:00|273.25|270.45|273.25|270.45|273.25|270.45|273.25|270.45|0
1641447850000|2022-01-06 05:44:10|273.38|270.58|273.25|270.45|273.38|270.58|273.25|270.45|0
1641447860000|2022-01-06 05:44:20|273.12|270.32|273.25|270.45|273.25|270.45|273.12|270.32|0
1641447880000|2022-01-06 05:44:40|273.38|270.58|273.38|270.58|273.38|270.58|273.38|270.58|0
1641447890000|2022-01-06 05:44:50|273.45|270.65|273.38|270.58|273.45|270.65|273.38|270.58|0
1641447900000|2022-01-06 05:45:00|273.52|270.72|273.52|270.72|273.65|270.85|273.52|270.72|0
1641447910000|2022-01-06 05:45:10|273.45|270.65|273.45|270.65|273.52|270.72|273.45|270.65|0
1641447920000|2022-01-06 05:45:20|273.38|270.58|273.52|270.72|273.52|270.72|273.38|270.58|0
1641447930000|2022-01-06 05:45:30|273.38|270.58|273.32|270.52|273.38|270.58|273.25|270.45|0
1641447940000|2022-01-06 05:45:40|273.38|270.58|273.38|270.58|273.38|270.58|273.38|270.58|0
1641447950000|2022-01-06 05:45:50|273.45|270.65|273.38|270.58|273.52|270.72|273.38|270.58|0
1641447960000|2022-01-06 05:46:00|273.25|270.45|273.38|270.58|273.38|270.58|273.25|270.45|0
1641447970000|2022-01-06 05:46:10|273.32|270.52|273.32|270.52|273.38|270.58|273.32|270.52|0
1641447980000|2022-01-06 05:46:20|273.12|270.32|273.25|270.45|273.25|270.45|273.12|270.32|0
1641447990000|2022-01-06 05:46:30|273.12|270.32|273.25|270.45|273.25|270.45|273.12|270.32|0
1641448010000|2022-01-06 05:46:50|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1641448020000|2022-01-06 05:47:00|273.05|270.25|272.98|270.18|273.05|270.25|272.98|270.18|0
1641448040000|2022-01-06 05:47:20|272.85|270.05|272.98|270.18|272.98|270.18|272.85|270.05|0
1641448050000|2022-01-06 05:47:30|272.85|270.05|272.98|270.18|272.98|270.18|272.85|270.05|0
1641448060000|2022-01-06 05:47:40|273.12|270.32|273.25|270.45|273.25|270.45|273.12|270.32|0
1641448070000|2022-01-06 05:47:50|273.12|270.32|273.19|270.39|273.19|270.39|273.12|270.32|0
1641448080000|2022-01-06 05:48:00|273.12|270.32|273.12|270.32|273.12|270.32|273.12|270.32|0
1641448090000|2022-01-06 05:48:10|273.25|270.45|273.25|270.45|273.25|270.45|273.25|270.45|0
1641448100000|2022-01-06 05:48:20|273.12|270.32|273.12|270.32|273.12|270.32|273.12|270.32|0
1641448110000|2022-01-06 05:48:30|272.98|270.18|272.85|270.05|272.98|270.18|272.85|270.05|0
1641448120000|2022-01-06 05:48:40|272.72|269.92|272.72|269.92|272.72|269.92|272.72|269.92|0
1641448140000|2022-01-06 05:49:00|272.85|270.05|272.98|270.18|273.12|270.32|272.85|270.05|0
1641448160000|2022-01-06 05:49:20|273.05|270.25|273.19|270.39|273.19|270.39|273.05|270.25|0
1641448170000|2022-01-06 05:49:30|272.98|270.18|273.05|270.25|273.12|270.32|272.98|270.18|0
1641448180000|2022-01-06 05:49:40|273.12|270.32|273.25|270.45|273.25|270.45|273.12|270.32|0
1641448190000|2022-01-06 05:49:50|273.12|270.32|273.12|270.32|273.12|270.32|273.05|270.25|0
1641448200000|2022-01-06 05:50:00|272.98|270.18|273.12|270.32|273.12|270.32|272.98|270.18|0
1641448210000|2022-01-06 05:50:10|273.05|270.25|273.12|270.32|273.12|270.32|273.05|270.25|0
1641448220000|2022-01-06 05:50:20|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1641448230000|2022-01-06 05:50:30|273.12|270.32|272.98|270.18|273.12|270.32|272.98|270.18|0
1641448240000|2022-01-06 05:50:40|273.12|270.32|273.38|270.58|273.38|270.58|273.12|270.32|0
1641448250000|2022-01-06 05:50:50|273.25|270.45|273.38|270.58|273.38|270.58|273.25|270.45|0
1641448260000|2022-01-06 05:51:00|273.25|270.45|273.51|270.71|273.51|270.71|273.25|270.45|0
1641448270000|2022-01-06 05:51:10|273.38|270.58|273.51|270.71|273.51|270.71|273.38|270.58|0
1641448280000|2022-01-06 05:51:20|273.38|270.58|273.51|270.71|273.51|270.71|273.38|270.58|0
1641448290000|2022-01-06 05:51:30|273.58|270.78|273.65|270.85|273.65|270.85|273.58|270.78|0
1641448300000|2022-01-06 05:51:40|273.91|271.11|274.05|271.25|274.05|271.25|273.91|271.11|0
1641448310000|2022-01-06 05:51:50|273.91|271.11|273.78|270.98|274.05|271.25|273.78|270.98|0
1641448320000|2022-01-06 05:52:00|273.91|271.11|273.78|270.98|273.91|271.11|273.65|270.85|0
1641448330000|2022-01-06 05:52:10|273.65|270.85|273.51|270.71|273.78|270.98|273.51|270.71|0
1641448340000|2022-01-06 05:52:20|273.38|270.58|273.51|270.71|273.51|270.71|273.38|270.58|0
1641448350000|2022-01-06 05:52:30|273.65|270.85|273.72|270.92|273.72|270.92|273.58|270.78|0
1641448360000|2022-01-06 05:52:40|273.65|270.85|273.51|270.71|273.65|270.85|273.51|270.71|0
1641448370000|2022-01-06 05:52:50|273.38|270.58|273.38|270.58|273.38|270.58|273.38|270.58|0
1641448380000|2022-01-06 05:53:00|273.51|270.71|273.91|271.11|273.91|271.11|273.51|270.71|0
1641448390000|2022-01-06 05:53:10|273.78|270.98|273.91|271.11|273.91|271.11|273.78|270.98|0
1641448400000|2022-01-06 05:53:20|273.85|271.05|273.91|271.11|273.91|271.11|273.85|271.05|0
1641448410000|2022-01-06 05:53:30|274.05|271.25|274.05|271.25|274.18|271.38|274.05|271.25|0
1641448420000|2022-01-06 05:53:40|274.18|271.38|274.05|271.25|274.18|271.38|274.05|271.25|0
1641448430000|2022-01-06 05:53:50|274.18|271.38|274.31|271.51|274.31|271.51|274.18|271.38|0
1641448440000|2022-01-06 05:54:00|274.45|271.65|274.31|271.51|274.45|271.65|274.31|271.51|0
1641448450000|2022-01-06 05:54:10|274.18|271.38|274.18|271.38|274.18|271.38|274.18|271.38|0
1641448460000|2022-01-06 05:54:20|274.31|271.51|274.31|271.51|274.45|271.65|274.31|271.51|0
1641448470000|2022-01-06 05:54:30|274.45|271.65|274.38|271.58|274.45|271.65|274.38|271.58|0
1641448480000|2022-01-06 05:54:40|274.45|271.65|274.38|271.58|274.45|271.65|274.38|271.58|0
1641448490000|2022-01-06 05:54:50|274.45|271.65|274.45|271.65|274.45|271.65|274.38|271.58|0
1641448500000|2022-01-06 05:55:00|274.31|271.51|274.18|271.38|274.31|271.51|274.18|271.38|0
1641448520000|2022-01-06 05:55:20|274.05|271.25|274.18|271.38|274.18|271.38|274.05|271.25|0
1641448530000|2022-01-06 05:55:30|274.31|271.51|274.31|271.51|274.31|271.51|274.31|271.51|0
1641448540000|2022-01-06 05:55:40|274.45|271.65|274.58|271.78|274.58|271.78|274.45|271.65|0
1641448550000|2022-01-06 05:55:50|274.52|271.72|274.45|271.65|274.52|271.72|274.45|271.65|0
1641448560000|2022-01-06 05:56:00|274.52|271.72|274.71|271.91|274.78|271.98|274.52|271.72|0
1641448570000|2022-01-06 05:56:10|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1641448580000|2022-01-06 05:56:20|274.58|271.78|274.58|271.78|274.58|271.78|274.45|271.65|0
1641448590000|2022-01-06 05:56:30|274.45|271.65|274.45|271.65|274.45|271.65|274.45|271.65|0
1641448600000|2022-01-06 05:56:40|274.31|271.51|274.05|271.25|274.31|271.51|274.05|271.25|0
1641448610000|2022-01-06 05:56:50|273.91|271.11|273.78|270.98|273.91|271.11|273.78|270.98|0
1641448620000|2022-01-06 05:57:00|273.51|270.71|273.51|270.71|273.51|270.71|273.51|270.71|0
1641448630000|2022-01-06 05:57:10|273.38|270.58|273.11|270.31|273.38|270.58|273.11|270.31|0
1641448640000|2022-01-06 05:57:20|273.25|270.45|273.11|270.31|273.25|270.45|273.11|270.31|0
1641448650000|2022-01-06 05:57:30|273.25|270.45|273.31|270.51|273.31|270.51|273.25|270.45|0
1641448660000|2022-01-06 05:57:40|273.25|270.45|273.11|270.31|273.25|270.45|273.11|270.31|0
1641448670000|2022-01-06 05:57:50|273.25|270.45|272.98|270.18|273.25|270.45|272.98|270.18|0
1641448680000|2022-01-06 05:58:00|273.18|270.38|272.98|270.18|273.18|270.38|272.98|270.18|0
1641448690000|2022-01-06 05:58:10|272.91|270.11|272.85|270.05|272.91|270.11|272.71|269.91|0
1641448700000|2022-01-06 05:58:20|272.71|269.91|272.85|270.05|272.85|270.05|272.71|269.91|0
1641448710000|2022-01-06 05:58:30|272.71|269.91|272.71|269.91|272.71|269.91|272.71|269.91|0
1641448720000|2022-01-06 05:58:40|272.84|270.04|272.98|270.18|272.98|270.18|272.84|270.04|0
1641448730000|2022-01-06 05:58:50|272.84|270.04|272.84|270.04|272.84|270.04|272.71|269.91|0
1641448740000|2022-01-06 05:59:00|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1641448750000|2022-01-06 05:59:10|273.05|270.25|272.98|270.18|273.05|270.25|272.98|270.18|0
1641448760000|2022-01-06 05:59:20|272.84|270.04|272.71|269.91|272.84|270.04|272.71|269.91|0
1641448770000|2022-01-06 05:59:30|272.84|270.04|273.11|270.31|273.11|270.31|272.84|270.04|0
1641448780000|2022-01-06 05:59:40|273.05|270.25|273.18|270.38|273.18|270.38|273.05|270.25|0
1641448790000|2022-01-06 05:59:50|273.24|270.44|273.38|270.58|273.38|270.58|273.24|270.44|0
1641448800000|2022-01-06 06:00:00|273.31|270.51|273.38|270.58|273.38|270.58|273.18|270.38|0
1641448810000|2022-01-06 06:00:10|273.18|270.38|273.11|270.31|273.18|270.38|273.11|270.31|0
1641448820000|2022-01-06 06:00:20|273.24|270.44|273.38|270.58|273.38|270.58|273.24|270.44|0
1641448830000|2022-01-06 06:00:30|273.51|270.71|273.91|271.11|273.91|271.11|273.51|270.71|0
1641448840000|2022-01-06 06:00:40|273.85|271.05|274.18|271.38|274.18|271.38|273.85|271.05|0
1641448850000|2022-01-06 06:00:50|274.04|271.24|273.91|271.11|274.04|271.24|273.91|271.11|0
1641448860000|2022-01-06 06:01:00|274.18|271.38|274.38|271.58|274.38|271.58|274.18|271.38|0
1641448870000|2022-01-06 06:01:10|274.18|271.38|274.44|271.64|274.44|271.64|274.18|271.38|0
1641448880000|2022-01-06 06:01:20|274.58|271.78|274.58|271.78|274.58|271.78|274.44|271.64|0
1641448890000|2022-01-06 06:01:30|274.44|271.64|274.18|271.38|274.44|271.64|274.18|271.38|0
1641448900000|2022-01-06 06:01:40|274.31|271.51|274.58|271.78|274.58|271.78|274.31|271.51|0
1641448910000|2022-01-06 06:01:50|274.71|271.91|274.58|271.78|274.71|271.91|274.58|271.78|0
1641448920000|2022-01-06 06:02:00|274.51|271.71|274.31|271.51|274.51|271.71|274.31|271.51|0
1641448930000|2022-01-06 06:02:10|274.38|271.58|274.58|271.78|274.58|271.78|274.31|271.51|0
1641448940000|2022-01-06 06:02:20|274.65|271.85|274.65|271.85|274.65|271.85|274.58|271.78|0
1641448950000|2022-01-06 06:02:30|274.85|272.05|274.98|272.18|274.98|272.18|274.85|272.05|0
1641448960000|2022-01-06 06:02:40|275.05|272.25|274.85|272.05|275.05|272.25|274.85|272.05|0
1641448970000|2022-01-06 06:02:50|275.05|272.25|275.25|272.45|275.25|272.45|275.05|272.25|0
1641448980000|2022-01-06 06:03:00|275.11|272.31|274.84|272.04|275.11|272.31|274.84|272.04|0
1641448990000|2022-01-06 06:03:10|274.71|271.91|274.44|271.64|274.71|271.91|274.44|271.64|0
1641449000000|2022-01-06 06:03:20|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1641449010000|2022-01-06 06:03:30|274.44|271.64|274.44|271.64|274.44|271.64|274.44|271.64|0
1641449020000|2022-01-06 06:03:40|274.31|271.51|274.31|271.51|274.31|271.51|274.31|271.51|0
1641449030000|2022-01-06 06:03:50|274.44|271.64|274.31|271.51|274.44|271.64|274.31|271.51|0
1641449040000|2022-01-06 06:04:00|274.44|271.64|274.31|271.51|274.44|271.64|274.31|271.51|0
1641449050000|2022-01-06 06:04:10|274.44|271.64|274.51|271.71|274.58|271.78|274.44|271.64|0
1641449060000|2022-01-06 06:04:20|274.44|271.64|274.31|271.51|274.44|271.64|274.31|271.51|0
1641449070000|2022-01-06 06:04:30|274.18|271.38|274.04|271.24|274.18|271.38|274.04|271.24|0
1641449080000|2022-01-06 06:04:40|273.91|271.11|273.91|271.11|273.91|271.11|273.78|270.98|0
1641449090000|2022-01-06 06:04:50|273.78|270.98|273.71|270.91|273.78|270.98|273.71|270.91|0
1641449100000|2022-01-06 06:05:00|273.77|270.97|273.71|270.91|273.77|270.97|273.71|270.91|0
1641449110000|2022-01-06 06:05:10|273.77|270.97|273.77|270.97|273.77|270.97|273.77|270.97|0
1641449120000|2022-01-06 06:05:20|274.04|271.24|274.18|271.38|274.18|271.38|274.04|271.24|0
1641449130000|2022-01-06 06:05:30|274.31|271.51|274.31|271.51|274.38|271.58|274.31|271.51|0
1641449140000|2022-01-06 06:05:40|274.24|271.44|274.31|271.51|274.31|271.51|274.24|271.44|0
1641449150000|2022-01-06 06:05:50|274.24|271.44|274.31|271.51|274.31|271.51|274.18|271.38|0
1641449160000|2022-01-06 06:06:00|274.24|271.44|274.04|271.24|274.24|271.44|274.04|271.24|0
1641449170000|2022-01-06 06:06:10|273.91|271.11|273.91|271.11|273.91|271.11|273.84|271.04|0
1641449180000|2022-01-06 06:06:20|273.98|271.18|273.91|271.11|273.98|271.18|273.91|271.11|0
1641449190000|2022-01-06 06:06:30|274.04|271.24|273.77|270.97|274.04|271.24|273.77|270.97|0
1641449200000|2022-01-06 06:06:40|273.84|271.04|273.71|270.91|273.84|271.04|273.71|270.91|0
1641449210000|2022-01-06 06:06:50|273.77|270.97|273.71|270.91|273.77|270.97|273.71|270.91|0
1641449220000|2022-01-06 06:07:00|273.91|271.11|273.91|271.11|274.04|271.24|273.84|271.04|0
1641449260000|2022-01-06 06:07:40|273.84|271.04|273.91|271.11|273.91|271.11|273.84|271.04|0
1641449270000|2022-01-06 06:07:50|273.77|270.97|273.84|271.04|273.84|271.04|273.77|270.97|0
1641449280000|2022-01-06 06:08:00|273.91|271.11|273.91|271.11|273.91|271.11|273.84|271.04|0
1641449290000|2022-01-06 06:08:10|273.77|270.97|274.04|271.24|274.04|271.24|273.77|270.97|0
1641449300000|2022-01-06 06:08:20|273.91|271.11|274.04|271.24|274.04|271.24|273.91|271.11|0
1641449310000|2022-01-06 06:08:30|274.11|271.31|274.24|271.44|274.24|271.44|274.11|271.31|0
1641449320000|2022-01-06 06:08:40|274.31|271.51|274.17|271.37|274.31|271.51|274.17|271.37|0
1641449330000|2022-01-06 06:08:50|274.24|271.44|274.57|271.77|274.57|271.77|274.24|271.44|0
1641449340000|2022-01-06 06:09:00|274.44|271.64|274.44|271.64|274.57|271.77|274.44|271.64|0
1641449370000|2022-01-06 06:09:30|274.57|271.77|274.44|271.64|274.57|271.77|274.44|271.64|0
1641449380000|2022-01-06 06:09:40|274.57|271.77|274.71|271.91|274.71|271.91|274.57|271.77|0
1641449390000|2022-01-06 06:09:50|274.78|271.98|274.98|272.18|274.98|272.18|274.78|271.98|0
1641449400000|2022-01-06 06:10:00|274.84|272.04|274.57|271.77|274.84|272.04|274.57|271.77|0
1641449410000|2022-01-06 06:10:10|274.64|271.84|274.64|271.84|274.64|271.84|274.44|271.64|0
1641449420000|2022-01-06 06:10:20|274.71|271.91|274.57|271.77|274.71|271.91|274.57|271.77|0
1641449430000|2022-01-06 06:10:30|274.71|271.91|274.71|271.91|274.71|271.91|274.71|271.91|0
1641449440000|2022-01-06 06:10:40|274.78|271.98|274.98|272.18|274.98|272.18|274.78|271.98|0
1641449450000|2022-01-06 06:10:50|275.38|272.58|275.38|272.58|275.38|272.58|275.38|272.58|0
1641449460000|2022-01-06 06:11:00|275.18|272.38|275.45|272.65|275.45|272.65|275.18|272.38|0
1641449470000|2022-01-06 06:11:10|275.51|272.71|275.18|272.38|275.51|272.71|275.18|272.38|0
1641449480000|2022-01-06 06:11:20|275.11|272.31|275.38|272.58|275.38|272.58|275.11|272.31|0
1641449500000|2022-01-06 06:11:40|275.51|272.71|275.51|272.71|275.51|272.71|275.51|272.71|0
1641449510000|2022-01-06 06:11:50|275.38|272.58|275.51|272.71|275.51|272.71|275.38|272.58|0
1641449520000|2022-01-06 06:12:00|275.38|272.58|274.97|272.17|275.38|272.58|274.97|272.17|0
1641449530000|2022-01-06 06:12:10|275.04|272.24|275.11|272.31|275.18|272.38|275.04|272.24|0
1641449540000|2022-01-06 06:12:20|275.24|272.44|275.18|272.38|275.24|272.44|275.18|272.38|0
1641449550000|2022-01-06 06:12:30|275.24|272.44|275.45|272.65|275.45|272.65|275.24|272.44|0
1641449560000|2022-01-06 06:12:40|275.38|272.58|275.18|272.38|275.38|272.58|275.18|272.38|0
1641449570000|2022-01-06 06:12:50|275.11|272.31|275.24|272.44|275.24|272.44|275.11|272.31|0
1641449580000|2022-01-06 06:13:00|275.38|272.58|275.51|272.71|275.51|272.71|275.38|272.58|0
1641449590000|2022-01-06 06:13:10|275.45|272.65|275.51|272.71|275.51|272.71|275.45|272.65|0
1641449600000|2022-01-06 06:13:20|275.38|272.58|275.24|272.44|275.38|272.58|275.24|272.44|0
1641449610000|2022-01-06 06:13:30|275.18|272.38|275.18|272.38|275.18|272.38|275.18|272.38|0
1641449620000|2022-01-06 06:13:40|275.11|272.31|275.11|272.31|275.18|272.38|275.11|272.31|0
1641449630000|2022-01-06 06:13:50|275.04|272.24|274.97|272.17|275.04|272.24|274.97|272.17|0
1641449640000|2022-01-06 06:14:00|274.84|272.04|275.11|272.31|275.11|272.31|274.84|272.04|0
1641449650000|2022-01-06 06:14:10|275.38|272.58|275.24|272.44|275.38|272.58|275.24|272.44|0
1641449660000|2022-01-06 06:14:20|275.37|272.57|275.24|272.44|275.37|272.57|275.24|272.44|0
1641449670000|2022-01-06 06:14:30|275.37|272.57|275.51|272.71|275.51|272.71|275.37|272.57|0
1641449680000|2022-01-06 06:14:40|275.58|272.78|275.64|272.84|275.64|272.84|275.58|272.78|0
1641449690000|2022-01-06 06:14:50|275.51|272.71|276.05|273.25|276.05|273.25|275.51|272.71|0
1641449700000|2022-01-06 06:15:00|275.91|273.11|275.91|273.11|275.91|273.11|275.78|272.98|0
1641449710000|2022-01-06 06:15:10|276.05|273.25|276.31|273.51|276.31|273.51|276.05|273.25|0
1641449720000|2022-01-06 06:15:20|276.38|273.58|276.31|273.51|276.38|273.58|276.31|273.51|0
1641449730000|2022-01-06 06:15:30|276.04|273.24|275.78|272.98|276.04|273.24|275.78|272.98|0
1641449740000|2022-01-06 06:15:40|275.91|273.11|276.18|273.38|276.31|273.51|275.91|273.11|0
1641449750000|2022-01-06 06:15:50|276.31|273.51|276.31|273.51|276.31|273.51|276.31|273.51|0
1641449760000|2022-01-06 06:16:00|276.38|273.58|276.38|273.58|276.38|273.58|276.31|273.51|0
1641449770000|2022-01-06 06:16:10|276.45|273.65|276.45|273.65|276.58|273.78|276.45|273.65|0
1641449780000|2022-01-06 06:16:20|276.31|273.51|276.18|273.38|276.31|273.51|276.18|273.38|0
1641449790000|2022-01-06 06:16:30|276.25|273.45|276.31|273.51|276.31|273.51|276.18|273.38|0
1641449800000|2022-01-06 06:16:40|276.18|273.38|276.18|273.38|276.18|273.38|276.18|273.38|0
1641449820000|2022-01-06 06:17:00|276.31|273.51|276.31|273.51|276.31|273.51|276.31|273.51|0
1641449830000|2022-01-06 06:17:10|276.04|273.24|276.18|273.38|276.18|273.38|276.04|273.24|0
1641449840000|2022-01-06 06:17:20|276.25|273.45|276.18|273.38|276.25|273.45|276.18|273.38|0
1641449850000|2022-01-06 06:17:30|276.25|273.45|276.18|273.38|276.25|273.45|276.04|273.24|0
1641449860000|2022-01-06 06:17:40|276.11|273.31|276.18|273.38|276.18|273.38|276.04|273.24|0
1641449870000|2022-01-06 06:17:50|276.31|273.51|276.52|273.72|276.52|273.72|276.31|273.51|0
1641449880000|2022-01-06 06:18:00|276.58|273.78|276.31|273.51|276.58|273.78|276.31|273.51|0
1641449890000|2022-01-06 06:18:10|276.38|273.58|276.31|273.51|276.38|273.58|276.31|273.51|0
1641449900000|2022-01-06 06:18:20|276.38|273.58|276.45|273.65|276.45|273.65|276.38|273.58|0
1641449910000|2022-01-06 06:18:30|276.38|273.58|276.31|273.51|276.45|273.65|276.31|273.51|0
1641449920000|2022-01-06 06:18:40|276.25|273.45|276.18|273.38|276.25|273.45|276.18|273.38|0
1641449930000|2022-01-06 06:18:50|276.31|273.51|276.31|273.51|276.31|273.51|276.31|273.51|0
1641449950000|2022-01-06 06:19:10|276.18|273.38|276.18|273.38|276.25|273.45|276.18|273.38|0
1641449960000|2022-01-06 06:19:20|276.25|273.45|276.45|273.65|276.45|273.65|276.25|273.45|0
1641449970000|2022-01-06 06:19:30|276.31|273.51|276.45|273.65|276.45|273.65|276.31|273.51|0
1641449980000|2022-01-06 06:19:40|276.38|273.58|276.31|273.51|276.45|273.65|276.31|273.51|0
1641450000000|2022-01-06 06:20:00|276.45|273.65|276.45|273.65|276.45|273.65|276.31|273.51|0
1641450010000|2022-01-06 06:20:10|276.31|273.51|276.31|273.51|276.31|273.51|276.31|273.51|0
1641450020000|2022-01-06 06:20:20|276.38|273.58|276.31|273.51|276.38|273.58|276.31|273.51|0
1641450050000|2022-01-06 06:20:50|276.45|273.65|276.58|273.78|276.58|273.78|276.45|273.65|0
1641450060000|2022-01-06 06:21:00|276.44|273.64|276.44|273.64|276.44|273.64|276.38|273.58|0
1641450070000|2022-01-06 06:21:10|276.38|273.58|276.31|273.51|276.38|273.58|276.31|273.51|0
1641450080000|2022-01-06 06:21:20|276.25|273.45|276.31|273.51|276.31|273.51|276.25|273.45|0
1641450090000|2022-01-06 06:21:30|276.04|273.24|275.91|273.11|276.04|273.24|275.91|273.11|0
1641450100000|2022-01-06 06:21:40|275.77|272.97|275.77|272.97|275.77|272.97|275.71|272.91|0
1641450110000|2022-01-06 06:21:50|275.84|273.04|275.77|272.97|275.84|273.04|275.77|272.97|0
1641450120000|2022-01-06 06:22:00|275.91|273.11|275.64|272.84|275.91|273.11|275.64|272.84|0
1641450130000|2022-01-06 06:22:10|275.57|272.77|275.51|272.71|275.57|272.77|275.51|272.71|0
1641450140000|2022-01-06 06:22:20|275.57|272.77|275.51|272.71|275.57|272.77|275.51|272.71|0
1641450150000|2022-01-06 06:22:30|275.37|272.57|275.31|272.51|275.37|272.57|275.24|272.44|0
1641450160000|2022-01-06 06:22:40|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1641450170000|2022-01-06 06:22:50|275.1|272.3|275.1|272.3|275.24|272.44|275.1|272.3|0
1641450180000|2022-01-06 06:23:00|275.17|272.37|275.17|272.37|275.17|272.37|275.17|272.37|0
1641450190000|2022-01-06 06:23:10|275.24|272.44|275.24|272.44|275.24|272.44|275.17|272.37|0
1641450200000|2022-01-06 06:23:20|275.17|272.37|275.17|272.37|275.17|272.37|275.17|272.37|0
1641450210000|2022-01-06 06:23:30|275.1|272.3|275.17|272.37|275.17|272.37|275.1|272.3|0
1641450220000|2022-01-06 06:23:40|275.1|272.3|275.1|272.3|275.1|272.3|275.04|272.24|0
1641450230000|2022-01-06 06:23:50|275.17|272.37|275.31|272.51|275.31|272.51|275.17|272.37|0
1641450240000|2022-01-06 06:24:00|275.24|272.44|275.1|272.3|275.24|272.44|275.1|272.3|0
1641450250000|2022-01-06 06:24:10|275.24|272.44|275.04|272.24|275.24|272.44|275.04|272.24|0
1641450260000|2022-01-06 06:24:20|275.1|272.3|275.1|272.3|275.1|272.3|275.04|272.24|0
1641450270000|2022-01-06 06:24:30|275.04|272.24|274.97|272.17|275.04|272.24|274.97|272.17|0
1641450280000|2022-01-06 06:24:40|275.04|272.24|275.04|272.24|275.1|272.3|275.04|272.24|0
1641450290000|2022-01-06 06:24:50|274.97|272.17|274.97|272.17|274.97|272.17|274.97|272.17|0
1641450300000|2022-01-06 06:25:00|274.7|271.9|274.7|271.9|274.83|272.03|274.7|271.9|0
1641450310000|2022-01-06 06:25:10|274.43|271.63|274.5|271.7|274.57|271.77|274.43|271.63|0
1641450320000|2022-01-06 06:25:20|274.43|271.63|274.5|271.7|274.5|271.7|274.43|271.63|0
1641450330000|2022-01-06 06:25:30|274.57|271.77|274.43|271.63|274.57|271.77|274.43|271.63|0
1641450340000|2022-01-06 06:25:40|274.3|271.5|274.17|271.37|274.3|271.5|274.17|271.37|0
1641450350000|2022-01-06 06:25:50|274.03|271.23|274.17|271.37|274.17|271.37|274.03|271.23|0
1641450360000|2022-01-06 06:26:00|274.43|271.63|274.43|271.63|274.43|271.63|274.43|271.63|0
1641450370000|2022-01-06 06:26:10|274.57|271.77|274.57|271.77|274.57|271.77|274.5|271.7|0
1641450380000|2022-01-06 06:26:20|274.7|271.9|274.5|271.7|274.7|271.9|274.43|271.63|0
1641450390000|2022-01-06 06:26:30|274.43|271.63|274.3|271.5|274.43|271.63|274.3|271.5|0
1641450400000|2022-01-06 06:26:40|274.17|271.37|274.17|271.37|274.17|271.37|274.17|271.37|0
1641450410000|2022-01-06 06:26:50|274.03|271.23|273.9|271.1|274.03|271.23|273.9|271.1|0
1641450420000|2022-01-06 06:27:00|274.16|271.36|274.03|271.23|274.16|271.36|274.03|271.23|0
1641450430000|2022-01-06 06:27:10|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1641450440000|2022-01-06 06:27:20|274.3|271.5|274.23|271.43|274.3|271.5|274.23|271.43|0
1641450450000|2022-01-06 06:27:30|274.3|271.5|274.3|271.5|274.3|271.5|274.3|271.5|0
1641450460000|2022-01-06 06:27:40|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1641450470000|2022-01-06 06:27:50|274.23|271.43|274.16|271.36|274.23|271.43|274.16|271.36|0
1641450480000|2022-01-06 06:28:00|274.3|271.5|274.3|271.5|274.37|271.57|274.3|271.5|0
1641450490000|2022-01-06 06:28:10|274.37|271.57|274.43|271.63|274.43|271.63|274.37|271.57|0
1641450500000|2022-01-06 06:28:20|274.37|271.57|274.3|271.5|274.37|271.57|274.3|271.5|0
1641450510000|2022-01-06 06:28:30|274.16|271.36|274.03|271.23|274.16|271.36|274.03|271.23|0
1641450520000|2022-01-06 06:28:40|274.1|271.3|274.16|271.36|274.16|271.36|274.03|271.23|0
1641450540000|2022-01-06 06:29:00|274.3|271.5|274.43|271.63|274.43|271.63|274.3|271.5|0
1641450560000|2022-01-06 06:29:20|274.3|271.5|274.3|271.5|274.3|271.5|274.16|271.36|0
1641450570000|2022-01-06 06:29:30|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1641450580000|2022-01-06 06:29:40|274.3|271.5|274.3|271.5|274.37|271.57|274.3|271.5|0
1641450600000|2022-01-06 06:30:00|274.43|271.63|274.16|271.36|274.43|271.63|274.1|271.3|0
1641450610000|2022-01-06 06:30:10|274.23|271.43|274.3|271.5|274.3|271.5|274.16|271.36|0
1641450620000|2022-01-06 06:30:20|274.16|271.36|274.3|271.5|274.3|271.5|274.16|271.36|0
1641450630000|2022-01-06 06:30:30|274.43|271.63|274.43|271.63|274.43|271.63|274.3|271.5|0
1641450640000|2022-01-06 06:30:40|274.37|271.57|274.43|271.63|274.43|271.63|274.37|271.57|0
1641450650000|2022-01-06 06:30:50|274.37|271.57|274.37|271.57|274.37|271.57|274.37|271.57|0
1641450660000|2022-01-06 06:31:00|274.43|271.63|274.37|271.57|274.43|271.63|274.37|271.57|0
1641450670000|2022-01-06 06:31:10|274.43|271.63|274.43|271.63|274.5|271.7|274.43|271.63|0
1641450680000|2022-01-06 06:31:20|274.56|271.76|274.56|271.76|274.56|271.76|274.56|271.76|0
1641450690000|2022-01-06 06:31:30|274.43|271.63|274.3|271.5|274.43|271.63|274.3|271.5|0
1641450700000|2022-01-06 06:31:40|274.16|271.36|273.9|271.1|274.16|271.36|273.9|271.1|0
1641450710000|2022-01-06 06:31:50|274.03|271.23|274.03|271.23|274.1|271.3|274.03|271.23|0
1641450720000|2022-01-06 06:32:00|273.9|271.1|274.16|271.36|274.16|271.36|273.9|271.1|0
1641450730000|2022-01-06 06:32:10|274.23|271.43|274.3|271.5|274.3|271.5|274.23|271.43|0
1641450740000|2022-01-06 06:32:20|274.43|271.63|274.37|271.57|274.43|271.63|274.37|271.57|0
1641450750000|2022-01-06 06:32:30|274.3|271.5|274.3|271.5|274.3|271.5|274.3|271.5|0
1641450760000|2022-01-06 06:32:40|274.37|271.57|274.43|271.63|274.43|271.63|274.37|271.57|0
1641450770000|2022-01-06 06:32:50|274.3|271.5|274.16|271.36|274.3|271.5|274.16|271.36|0
1641450780000|2022-01-06 06:33:00|273.89|271.09|274.03|271.23|274.03|271.23|273.89|271.09|0
1641450790000|2022-01-06 06:33:10|274.16|271.36|274.1|271.3|274.16|271.36|274.03|271.23|0
1641450800000|2022-01-06 06:33:20|274.16|271.36|274.1|271.3|274.16|271.36|274.1|271.3|0
1641450810000|2022-01-06 06:33:30|274.03|271.23|274.03|271.23|274.03|271.23|274.03|271.23|0
1641450820000|2022-01-06 06:33:40|274.1|271.3|274.16|271.36|274.16|271.36|274.03|271.23|0
1641450830000|2022-01-06 06:33:50|274.23|271.43|274.16|271.36|274.3|271.5|274.16|271.36|0
1641450840000|2022-01-06 06:34:00|274.3|271.5|274.43|271.63|274.43|271.63|274.3|271.5|0
1641450850000|2022-01-06 06:34:10|274.56|271.76|274.43|271.63|274.56|271.76|274.43|271.63|0
1641450860000|2022-01-06 06:34:20|274.36|271.56|274.43|271.63|274.43|271.63|274.36|271.56|0
1641450870000|2022-01-06 06:34:30|274.56|271.76|274.56|271.76|274.56|271.76|274.56|271.76|0
1641450900000|2022-01-06 06:35:00|274.29|271.49|274.16|271.36|274.29|271.49|274.16|271.36|0
1641450910000|2022-01-06 06:35:10|274.29|271.49|274.23|271.43|274.29|271.49|274.16|271.36|0
1641450920000|2022-01-06 06:35:20|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1641450930000|2022-01-06 06:35:30|274.16|271.36|274.16|271.36|274.16|271.36|274.16|271.36|0
1641450940000|2022-01-06 06:35:40|274.03|271.23|274.16|271.36|274.29|271.49|274.03|271.23|0
1641450950000|2022-01-06 06:35:50|274.03|271.23|273.96|271.16|274.03|271.23|273.96|271.16|0
1641450960000|2022-01-06 06:36:00|273.89|271.09|273.76|270.96|273.89|271.09|273.76|270.96|0
1641450970000|2022-01-06 06:36:10|273.7|270.9|273.36|270.56|273.7|270.9|273.36|270.56|0
1641450980000|2022-01-06 06:36:20|273.49|270.69|273.3|270.5|273.49|270.69|273.3|270.5|0
1641450990000|2022-01-06 06:36:30|273.23|270.43|273.23|270.43|273.23|270.43|273.23|270.43|0
1641451000000|2022-01-06 06:36:40|273.09|270.29|273.16|270.36|273.16|270.36|273.09|270.29|0
1641451010000|2022-01-06 06:36:50|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1641451020000|2022-01-06 06:37:00|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1641451030000|2022-01-06 06:37:10|273.09|270.29|272.96|270.16|273.09|270.29|272.96|270.16|0
1641451040000|2022-01-06 06:37:20|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1641451050000|2022-01-06 06:37:30|273.23|270.43|273.23|270.43|273.36|270.56|273.23|270.43|0
1641451060000|2022-01-06 06:37:40|273.16|270.36|272.69|269.89|273.23|270.43|272.69|269.89|0
1641451070000|2022-01-06 06:37:50|272.63|269.83|272.56|269.76|272.69|269.89|272.56|269.76|0
1641451080000|2022-01-06 06:38:00|272.83|270.03|272.83|270.03|272.83|270.03|272.76|269.96|0
1641451100000|2022-01-06 06:38:20|272.69|269.89|272.69|269.89|272.69|269.89|272.69|269.89|0
1641451110000|2022-01-06 06:38:30|272.76|269.96|272.69|269.89|272.83|270.03|272.69|269.89|0
1641451120000|2022-01-06 06:38:40|272.56|269.76|272.43|269.63|272.56|269.76|272.43|269.63|0
1641451130000|2022-01-06 06:38:50|272.29|269.49|272.23|269.43|272.29|269.49|272.23|269.43|0
1641451140000|2022-01-06 06:39:00|272.29|269.49|272.29|269.49|272.29|269.49|272.16|269.36|0
1641451150000|2022-01-06 06:39:10|272.43|269.63|272.36|269.56|272.43|269.63|272.29|269.49|0
1641451160000|2022-01-06 06:39:20|272.43|269.63|272.56|269.76|272.56|269.76|272.29|269.49|0
1641451170000|2022-01-06 06:39:30|272.63|269.83|272.56|269.76|272.63|269.83|272.56|269.76|0
1641451180000|2022-01-06 06:39:40|272.43|269.63|272.43|269.63|272.43|269.63|272.43|269.63|0
1641451190000|2022-01-06 06:39:50|272.5|269.7|272.29|269.49|272.5|269.7|272.29|269.49|0
1641451210000|2022-01-06 06:40:10|272.43|269.63|272.56|269.76|272.56|269.76|272.43|269.63|0
1641451220000|2022-01-06 06:40:20|272.63|269.83|272.56|269.76|272.63|269.83|272.56|269.76|0
1641451230000|2022-01-06 06:40:30|272.63|269.83|272.69|269.89|272.69|269.89|272.63|269.83|0
1641451240000|2022-01-06 06:40:40|272.56|269.76|272.49|269.69|272.56|269.76|272.49|269.69|0
1641451250000|2022-01-06 06:40:50|272.56|269.76|272.69|269.89|272.69|269.89|272.56|269.76|0
1641451260000|2022-01-06 06:41:00|272.56|269.76|272.49|269.69|272.56|269.76|272.49|269.69|0
1641451270000|2022-01-06 06:41:10|272.56|269.76|272.49|269.69|272.56|269.76|272.49|269.69|0
1641451280000|2022-01-06 06:41:20|272.29|269.49|272.49|269.69|272.49|269.69|272.29|269.49|0
1641451290000|2022-01-06 06:41:30|272.43|269.63|272.69|269.89|272.69|269.89|272.43|269.63|0
1641451300000|2022-01-06 06:41:40|272.63|269.83|272.63|269.83|272.63|269.83|272.63|269.83|0
1641451310000|2022-01-06 06:41:50|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1641451320000|2022-01-06 06:42:00|272.63|269.83|272.56|269.76|272.63|269.83|272.56|269.76|0
1641451330000|2022-01-06 06:42:10|272.69|269.89|272.69|269.89|272.69|269.89|272.69|269.89|0
1641451340000|2022-01-06 06:42:20|272.82|270.02|272.82|270.02|272.82|270.02|272.69|269.89|0
1641451350000|2022-01-06 06:42:30|272.69|269.89|272.69|269.89|272.69|269.89|272.69|269.89|0
1641451360000|2022-01-06 06:42:40|272.63|269.83|272.76|269.96|272.76|269.96|272.63|269.83|0
1641451370000|2022-01-06 06:42:50|272.82|270.02|272.69|269.89|272.82|270.02|272.69|269.89|0
1641451380000|2022-01-06 06:43:00|272.56|269.76|272.63|269.83|272.63|269.83|272.56|269.76|0
1641451390000|2022-01-06 06:43:10|272.69|269.89|272.69|269.89|272.82|270.02|272.69|269.89|0
1641451400000|2022-01-06 06:43:20|272.63|269.83|272.69|269.89|272.69|269.89|272.63|269.83|0
1641451410000|2022-01-06 06:43:30|272.82|270.02|272.69|269.89|272.82|270.02|272.69|269.89|0
1641451420000|2022-01-06 06:43:40|272.82|270.02|272.56|269.76|272.82|270.02|272.56|269.76|0
1641451430000|2022-01-06 06:43:50|272.49|269.69|272.49|269.69|272.49|269.69|272.49|269.69|0
1641451440000|2022-01-06 06:44:00|272.56|269.76|272.56|269.76|272.56|269.76|272.56|269.76|0
1641451460000|2022-01-06 06:44:20|272.16|269.36|272.16|269.36|272.16|269.36|272.16|269.36|0
1641451470000|2022-01-06 06:44:30|272.02|269.22|272.02|269.22|272.16|269.36|272.02|269.22|0
1641451500000|2022-01-06 06:45:00|271.89|269.09|271.76|268.96|271.89|269.09|271.76|268.96|0
1641451510000|2022-01-06 06:45:10|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1641451520000|2022-01-06 06:45:20|272.02|269.22|272.16|269.36|272.16|269.36|272.02|269.22|0
1641451530000|2022-01-06 06:45:30|272.02|269.22|272.02|269.22|272.02|269.22|272.02|269.22|0
1641451550000|2022-01-06 06:45:50|272.16|269.36|272.16|269.36|272.16|269.36|272.16|269.36|0
1641451560000|2022-01-06 06:46:00|272.23|269.43|272.23|269.43|272.29|269.49|272.23|269.43|0
1641451570000|2022-01-06 06:46:10|272.29|269.49|272.09|269.29|272.29|269.49|272.09|269.29|0
1641451580000|2022-01-06 06:46:20|272.16|269.36|272.16|269.36|272.16|269.36|272.16|269.36|0
1641451590000|2022-01-06 06:46:30|272.09|269.29|272.16|269.36|272.16|269.36|272.09|269.29|0
1641451610000|2022-01-06 06:46:50|272.23|269.43|272.16|269.36|272.29|269.49|272.16|269.36|0
1641451620000|2022-01-06 06:47:00|272.23|269.43|272.29|269.49|272.29|269.49|272.23|269.43|0
1641451640000|2022-01-06 06:47:20|272.16|269.36|272.16|269.36|272.16|269.36|272.16|269.36|0
1641451650000|2022-01-06 06:47:30|272.29|269.49|272.29|269.49|272.29|269.49|272.29|269.49|0
1641451660000|2022-01-06 06:47:40|272.23|269.43|272.16|269.36|272.23|269.43|272.16|269.36|0
1641451670000|2022-01-06 06:47:50|272.42|269.62|272.42|269.62|272.42|269.62|272.42|269.62|0
1641451680000|2022-01-06 06:48:00|272.36|269.56|272.42|269.62|272.42|269.62|272.36|269.56|0
1641451700000|2022-01-06 06:48:20|272.55|269.75|272.55|269.75|272.55|269.75|272.55|269.75|0
1641451710000|2022-01-06 06:48:30|272.69|269.89|272.82|270.02|272.82|270.02|272.69|269.89|0
1641451730000|2022-01-06 06:48:50|272.95|270.15|272.95|270.15|272.95|270.15|272.95|270.15|0
1641451740000|2022-01-06 06:49:00|272.82|270.02|273.09|270.29|273.09|270.29|272.82|270.02|0
1641451750000|2022-01-06 06:49:10|273.02|270.22|272.95|270.15|273.02|270.22|272.95|270.15|0
1641451760000|2022-01-06 06:49:20|273.02|270.22|272.95|270.15|273.02|270.22|272.95|270.15|0
1641451770000|2022-01-06 06:49:30|272.69|269.89|272.69|269.89|272.69|269.89|272.69|269.89|0
1641451780000|2022-01-06 06:49:40|272.82|270.02|272.82|270.02|272.82|270.02|272.82|270.02|0
1641451800000|2022-01-06 06:50:00|272.95|270.15|272.95|270.15|272.95|270.15|272.95|270.15|0
1641451820000|2022-01-06 06:50:20|272.82|270.02|272.95|270.15|272.95|270.15|272.82|270.02|0
1641451830000|2022-01-06 06:50:30|272.82|270.02|272.76|269.96|272.82|270.02|272.76|269.96|0
1641451840000|2022-01-06 06:50:40|272.82|270.02|272.82|270.02|272.89|270.09|272.82|270.02|0
1641451850000|2022-01-06 06:50:50|273.09|270.29|273.09|270.29|273.09|270.29|273.02|270.22|0
1641451860000|2022-01-06 06:51:00|273.22|270.42|273.22|270.42|273.22|270.42|273.22|270.42|0
1641451870000|2022-01-06 06:51:10|273.29|270.49|273.09|270.29|273.29|270.49|273.09|270.29|0
1641451880000|2022-01-06 06:51:20|273.22|270.42|273.22|270.42|273.22|270.42|273.22|270.42|0
1641451890000|2022-01-06 06:51:30|273.35|270.55|273.29|270.49|273.35|270.55|273.29|270.49|0
1641451900000|2022-01-06 06:51:40|273.09|270.29|273.22|270.42|273.22|270.42|273.09|270.29|0
1641451910000|2022-01-06 06:51:50|273.09|270.29|273.09|270.29|273.09|270.29|273.09|270.29|0
1641451920000|2022-01-06 06:52:00|273.22|270.42|273.22|270.42|273.22|270.42|273.22|270.42|0
1641451930000|2022-01-06 06:52:10|273.29|270.49|273.35|270.55|273.35|270.55|273.29|270.49|0
1641451940000|2022-01-06 06:52:20|273.22|270.42|273.35|270.55|273.35|270.55|273.22|270.42|0
1641451960000|2022-01-06 06:52:40|273.29|270.49|273.35|270.55|273.35|270.55|273.29|270.49|0
1641451980000|2022-01-06 06:53:00|273.42|270.62|273.35|270.55|273.42|270.62|273.35|270.55|0
1641451990000|2022-01-06 06:53:10|273.22|270.42|273.08|270.28|273.22|270.42|273.08|270.28|0
1641452000000|2022-01-06 06:53:20|273.35|270.55|273.42|270.62|273.42|270.62|273.35|270.55|0
1641452010000|2022-01-06 06:53:30|273.35|270.55|273.35|270.55|273.35|270.55|273.35|270.55|0
1641452020000|2022-01-06 06:53:40|273.22|270.42|273.29|270.49|273.29|270.49|273.22|270.42|0
1641452030000|2022-01-06 06:53:50|273.35|270.55|273.42|270.62|273.42|270.62|273.35|270.55|0
1641452040000|2022-01-06 06:54:00|273.55|270.75|273.48|270.68|273.55|270.75|273.48|270.68|0
1641452050000|2022-01-06 06:54:10|273.62|270.82|273.62|270.82|273.62|270.82|273.55|270.75|0
1641452060000|2022-01-06 06:54:20|273.75|270.95|273.62|270.82|273.75|270.95|273.62|270.82|0
1641452070000|2022-01-06 06:54:30|273.48|270.68|273.35|270.55|273.48|270.68|273.35|270.55|0
1641452080000|2022-01-06 06:54:40|273.22|270.42|273.22|270.42|273.22|270.42|273.22|270.42|0
1641452090000|2022-01-06 06:54:50|273.29|270.49|273.22|270.42|273.29|270.49|273.22|270.42|0
1641452100000|2022-01-06 06:55:00|272.95|270.15|272.75|269.95|272.95|270.15|272.75|269.95|0
1641452110000|2022-01-06 06:55:10|272.55|269.75|272.55|269.75|272.55|269.75|272.55|269.75|0
1641452120000|2022-01-06 06:55:20|272.68|269.88|272.68|269.88|272.68|269.88|272.68|269.88|0
1641452140000|2022-01-06 06:55:40|272.55|269.75|272.55|269.75|272.55|269.75|272.55|269.75|0
1641452150000|2022-01-06 06:55:50|272.42|269.62|272.42|269.62|272.42|269.62|272.42|269.62|0
1641452160000|2022-01-06 06:56:00|272.29|269.49|272.28|269.48|272.29|269.49|272.28|269.48|0
1641452170000|2022-01-06 06:56:10|272.15|269.35|272.15|269.35|272.15|269.35|272.15|269.35|0
1641452180000|2022-01-06 06:56:20|272.28|269.48|272.28|269.48|272.42|269.62|272.28|269.48|0
1641452190000|2022-01-06 06:56:30|272.42|269.62|272.68|269.88|272.68|269.88|272.42|269.62|0
1641452200000|2022-01-06 06:56:40|272.62|269.82|272.82|270.02|272.82|270.02|272.62|269.82|0
1641452210000|2022-01-06 06:56:50|272.95|270.15|272.82|270.02|272.95|270.15|272.82|270.02|0
1641452220000|2022-01-06 06:57:00|273.22|270.42|273.08|270.28|273.22|270.42|273.08|270.28|0
1641452240000|2022-01-06 06:57:20|273.22|270.42|273.22|270.42|273.22|270.42|273.15|270.35|0
1641452250000|2022-01-06 06:57:30|273.35|270.55|273.29|270.49|273.35|270.55|273.29|270.49|0
1641452260000|2022-01-06 06:57:40|273.22|270.42|273.22|270.42|273.22|270.42|273.22|270.42|0
1641452270000|2022-01-06 06:57:50|273.15|270.35|272.95|270.15|273.15|270.35|272.95|270.15|0
1641452290000|2022-01-06 06:58:10|273.15|270.35|273.08|270.28|273.15|270.35|273.08|270.28|0
1641452300000|2022-01-06 06:58:20|273.02|270.22|272.75|269.95|273.08|270.28|272.75|269.95|0
1641452310000|2022-01-06 06:58:30|272.68|269.88|272.68|269.88|272.68|269.88|272.68|269.88|0
1641452320000|2022-01-06 06:58:40|272.62|269.82|272.55|269.75|272.62|269.82|272.55|269.75|0
1641452330000|2022-01-06 06:58:50|272.68|269.88|272.75|269.95|272.75|269.95|272.68|269.88|0
1641452340000|2022-01-06 06:59:00|272.68|269.88|272.42|269.62|272.68|269.88|272.42|269.62|0
1641452350000|2022-01-06 06:59:10|272.55|269.75|272.55|269.75|272.55|269.75|272.55|269.75|0
1641452360000|2022-01-06 06:59:20|272.68|269.88|272.55|269.75|272.68|269.88|272.55|269.75|0
1641452370000|2022-01-06 06:59:30|272.49|269.69|272.42|269.62|272.49|269.69|272.42|269.62|0
1641452380000|2022-01-06 06:59:40|272.28|269.48|272.42|269.62|272.42|269.62|272.28|269.48|0
1641452390000|2022-01-06 06:59:50|272.49|269.69|272.55|269.75|272.68|269.88|272.49|269.69|0
1641452400000|2022-01-06 07:00:00|272.42|269.62|272.82|270.02|273.08|270.28|272.42|269.62|0
1641452410000|2022-01-06 07:00:10|272.55|269.75|272.55|269.75|272.55|269.75|272.42|269.62|0
1641452430000|2022-01-06 07:00:30|272.68|269.88|272.68|269.88|272.82|270.02|272.68|269.88|0
1641452440000|2022-01-06 07:00:40|272.75|269.95|272.81|270.01|272.82|270.02|272.68|269.88|0
1641452450000|2022-01-06 07:00:50|272.75|269.95|272.68|269.88|272.81|270.01|272.68|269.88|0
1641452460000|2022-01-06 07:01:00|272.42|269.62|271.49|268.69|272.42|269.62|271.49|268.69|0
1641452470000|2022-01-06 07:01:10|271.35|268.55|271.42|268.62|271.49|268.69|271.35|268.55|0
1641452480000|2022-01-06 07:01:20|271.35|268.55|271.09|268.29|271.35|268.55|271.09|268.29|0
1641452490000|2022-01-06 07:01:30|271.29|268.49|271.35|268.55|271.35|268.55|271.29|268.49|0
1641452500000|2022-01-06 07:01:40|271.49|268.69|271.62|268.82|271.62|268.82|271.35|268.55|0
1641452510000|2022-01-06 07:01:50|271.49|268.69|271.42|268.62|271.49|268.69|271.42|268.62|0
1641452520000|2022-01-06 07:02:00|271.35|268.55|271.22|268.42|271.35|268.55|271.22|268.42|0
1641452530000|2022-01-06 07:02:10|271.09|268.29|271.02|268.22|271.09|268.29|271.02|268.22|0
1641452540000|2022-01-06 07:02:20|270.95|268.15|270.29|267.49|270.95|268.15|270.29|267.49|0
1641452550000|2022-01-06 07:02:30|270.16|267.36|270.42|267.62|270.56|267.76|270.16|267.36|0
1641452560000|2022-01-06 07:02:40|270.29|267.49|270.29|267.49|270.29|267.49|270.29|267.49|0
1641452570000|2022-01-06 07:02:50|270.03|267.23|269.9|267.1|270.03|267.23|269.9|267.1|0
1641452580000|2022-01-06 07:03:00|270.23|267.43|270.42|267.62|270.42|267.62|270.16|267.36|0
1641452590000|2022-01-06 07:03:10|270.29|267.49|270.42|267.62|270.42|267.62|270.29|267.49|0
1641452600000|2022-01-06 07:03:20|270.29|267.49|270.16|267.36|270.29|267.49|270.16|267.36|0
1641452610000|2022-01-06 07:03:30|270.29|267.49|270.42|267.62|270.42|267.62|270.23|267.43|0
1641452620000|2022-01-06 07:03:40|270.29|267.49|270.36|267.56|270.36|267.56|270.29|267.49|0
1641452630000|2022-01-06 07:03:50|270.42|267.62|270.36|267.56|270.42|267.62|270.36|267.56|0
1641452640000|2022-01-06 07:04:00|270.42|267.62|270.16|267.36|270.42|267.62|270.16|267.36|0
1641452650000|2022-01-06 07:04:10|270.1|267.3|270.16|267.36|270.23|267.43|270.1|267.3|0
1641452660000|2022-01-06 07:04:20|270.29|267.49|270.03|267.23|270.29|267.49|270.03|267.23|0
1641452670000|2022-01-06 07:04:30|270.1|267.3|269.89|267.09|270.29|267.49|269.89|267.09|0
1641452680000|2022-01-06 07:04:40|269.83|267.03|269.89|267.09|269.89|267.09|269.83|267.03|0
1641452690000|2022-01-06 07:04:50|269.76|266.96|269.43|266.63|269.76|266.96|269.37|266.57|0
1641452700000|2022-01-06 07:05:00|269.23|266.43|269.5|266.7|269.57|266.77|269.23|266.43|0
1641452710000|2022-01-06 07:05:10|269.76|266.96|269.76|266.96|269.76|266.96|269.7|266.9|0
1641452720000|2022-01-06 07:05:20|269.63|266.83|269.76|266.96|269.76|266.96|269.63|266.83|0
1641452730000|2022-01-06 07:05:30|269.63|266.83|269.7|266.9|269.76|266.96|269.63|266.83|0
1641452740000|2022-01-06 07:05:40|269.76|266.96|269.57|266.77|269.76|266.96|269.57|266.77|0
1641452750000|2022-01-06 07:05:50|269.5|266.7|269.37|266.57|269.5|266.7|269.37|266.57|0
1641452760000|2022-01-06 07:06:00|269.23|266.43|268.71|265.91|269.23|266.43|268.71|265.91|0
1641452770000|2022-01-06 07:06:10|268.57|265.77|268.31|265.51|268.57|265.77|268.31|265.51|0
1641452780000|2022-01-06 07:06:20|268.71|265.91|268.84|266.04|268.84|266.04|268.71|265.91|0
1641452790000|2022-01-06 07:06:30|268.97|266.17|268.84|266.04|269.1|266.3|268.84|266.04|0
1641452800000|2022-01-06 07:06:40|268.97|266.17|268.84|266.04|268.97|266.17|268.84|266.04|0
1641452810000|2022-01-06 07:06:50|268.97|266.17|268.97|266.17|268.97|266.17|268.97|266.17|0
1641452820000|2022-01-06 07:07:00|268.91|266.11|269.1|266.3|269.1|266.3|268.91|266.11|0
1641452830000|2022-01-06 07:07:10|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1641452840000|2022-01-06 07:07:20|269.1|266.3|268.84|266.04|269.1|266.3|268.71|265.91|0
1641452850000|2022-01-06 07:07:30|268.97|266.17|268.97|266.17|268.97|266.17|268.97|266.17|0
1641452860000|2022-01-06 07:07:40|269.1|266.3|268.97|266.17|269.1|266.3|268.97|266.17|0
1641452870000|2022-01-06 07:07:50|268.84|266.04|268.91|266.11|268.97|266.17|268.84|266.04|0
1641452880000|2022-01-06 07:08:00|268.84|266.04|268.84|266.04|268.84|266.04|268.77|265.97|0
1641452890000|2022-01-06 07:08:10|268.97|266.17|268.64|265.84|268.97|266.17|268.64|265.84|0
1641452900000|2022-01-06 07:08:20|268.44|265.64|268.31|265.51|268.44|265.64|268.31|265.51|0
1641452910000|2022-01-06 07:08:30|268.57|265.77|268.64|265.84|268.7|265.9|268.57|265.77|0
1641452920000|2022-01-06 07:08:40|268.57|265.77|268.57|265.77|268.57|265.77|268.44|265.64|0
1641452930000|2022-01-06 07:08:50|268.7|265.9|269.1|266.3|269.1|266.3|268.7|265.9|0
1641452940000|2022-01-06 07:09:00|269.23|266.43|269.36|266.56|269.36|266.56|269.23|266.43|0
1641452950000|2022-01-06 07:09:10|269.23|266.43|269.36|266.56|269.36|266.56|269.23|266.43|0
1641452960000|2022-01-06 07:09:20|269.23|266.43|269.36|266.56|269.36|266.56|269.23|266.43|0
1641452970000|2022-01-06 07:09:30|269.5|266.7|269.23|266.43|269.5|266.7|269.23|266.43|0
1641452980000|2022-01-06 07:09:40|269.1|266.3|268.97|266.17|269.1|266.3|268.97|266.17|0
1641452990000|2022-01-06 07:09:50|268.84|266.04|269.1|266.3|269.1|266.3|268.84|266.04|0
1641453000000|2022-01-06 07:10:00|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1641453010000|2022-01-06 07:10:10|269.36|266.56|269.36|266.56|269.36|266.56|269.36|266.56|0
1641453020000|2022-01-06 07:10:20|268.97|266.17|268.84|266.04|269.04|266.24|268.84|266.04|0
1641453030000|2022-01-06 07:10:30|268.7|265.9|268.7|265.9|268.7|265.9|268.7|265.9|0
1641453040000|2022-01-06 07:10:40|268.64|265.84|267.46|264.66|268.64|265.84|267.46|264.66|0
1641453050000|2022-01-06 07:10:50|266.22|263.42|266.22|263.42|266.22|263.42|266.22|263.42|0
1641453060000|2022-01-06 07:11:00|267.46|264.66|267.46|264.66|267.53|264.73|267.46|264.66|0
1641453070000|2022-01-06 07:11:10|267.33|264.53|267.4|264.6|267.4|264.6|267.33|264.53|0
1641453080000|2022-01-06 07:11:20|267.46|264.66|267.46|264.66|267.53|264.73|267.46|264.66|0
1641453090000|2022-01-06 07:11:30|267.59|264.79|267.73|264.93|267.73|264.93|267.59|264.79|0
1641453100000|2022-01-06 07:11:40|267.86|265.06|267.73|264.93|267.86|265.06|267.73|264.93|0
1641453110000|2022-01-06 07:11:50|267.86|265.06|267.73|264.93|267.86|265.06|267.73|264.93|0
1641453120000|2022-01-06 07:12:00|267.66|264.86|267.53|264.73|267.66|264.86|267.46|264.66|0
1641453130000|2022-01-06 07:12:10|267.46|264.66|267.46|264.66|267.46|264.66|267.46|264.66|0
1641453140000|2022-01-06 07:12:20|267.33|264.53|267.4|264.6|267.46|264.66|267.33|264.53|0
1641453150000|2022-01-06 07:12:30|267.2|264.4|267.33|264.53|267.33|264.53|267.2|264.4|0
1641453170000|2022-01-06 07:12:50|267.46|264.66|267.33|264.53|267.46|264.66|267.33|264.53|0
1641453180000|2022-01-06 07:13:00|267.2|264.4|267.46|264.66|267.46|264.66|267.2|264.4|0
1641453190000|2022-01-06 07:13:10|267.33|264.53|267.2|264.4|267.33|264.53|267.2|264.4|0
1641453200000|2022-01-06 07:13:20|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1641453210000|2022-01-06 07:13:30|267.07|264.27|267.2|264.4|267.2|264.4|267.07|264.27|0
1641453220000|2022-01-06 07:13:40|267.07|264.27|267.13|264.33|267.2|264.4|267.07|264.27|0
1641453230000|2022-01-06 07:13:50|267.2|264.4|267.33|264.53|267.33|264.53|267.2|264.4|0
1641453240000|2022-01-06 07:14:00|267.2|264.4|267.46|264.66|267.46|264.66|267.2|264.4|0
1641453250000|2022-01-06 07:14:10|267.4|264.6|267.46|264.66|267.46|264.66|267.33|264.53|0
1641453260000|2022-01-06 07:14:20|267.33|264.53|267.27|264.47|267.33|264.53|267.2|264.4|0
1641453270000|2022-01-06 07:14:30|267.2|264.4|267.13|264.33|267.2|264.4|267.13|264.33|0
1641453280000|2022-01-06 07:14:40|267.2|264.4|267.07|264.27|267.2|264.4|267.07|264.27|0
1641453290000|2022-01-06 07:14:50|266.93|264.13|266.8|264|266.93|264.13|266.8|264|0
1641453300000|2022-01-06 07:15:00|266.67|263.87|266.67|263.87|266.67|263.87|266.67|263.87|0
1641453310000|2022-01-06 07:15:10|266.61|263.81|266.93|264.13|266.93|264.13|266.61|263.81|0
1641453320000|2022-01-06 07:15:20|266.87|264.07|266.93|264.13|267.07|264.27|266.87|264.07|0
1641453330000|2022-01-06 07:15:30|266.8|264|266.87|264.07|266.93|264.13|266.8|264|0
1641453340000|2022-01-06 07:15:40|266.8|264|267.06|264.26|267.06|264.26|266.8|264|0
1641453360000|2022-01-06 07:16:00|267.2|264.4|267.33|264.53|267.33|264.53|267.2|264.4|0
1641453370000|2022-01-06 07:16:10|267.06|264.26|266.93|264.13|267.06|264.26|266.93|264.13|0
1641453380000|2022-01-06 07:16:20|267.2|264.4|267.06|264.26|267.2|264.4|267.06|264.26|0
1641453390000|2022-01-06 07:16:30|267.13|264.33|267.2|264.4|267.2|264.4|267.06|264.26|0
1641453400000|2022-01-06 07:16:40|267.26|264.46|267.13|264.33|267.26|264.46|267.13|264.33|0
1641453410000|2022-01-06 07:16:50|266.93|264.13|266.8|264|266.93|264.13|266.8|264|0
1641453420000|2022-01-06 07:17:00|266.87|264.07|266.54|263.74|266.87|264.07|266.54|263.74|0
1641453430000|2022-01-06 07:17:10|266.67|263.87|266.74|263.94|266.74|263.94|266.61|263.81|0
1641453440000|2022-01-06 07:17:20|266.67|263.87|266.8|264|266.93|264.13|266.67|263.87|0
1641453450000|2022-01-06 07:17:30|266.93|264.13|267.06|264.26|267.06|264.26|266.93|264.13|0
1641453460000|2022-01-06 07:17:40|267.13|264.33|267.06|264.26|267.13|264.33|267.06|264.26|0
1641453470000|2022-01-06 07:17:50|267|264.2|267.2|264.4|267.2|264.4|267|264.2|0
1641453480000|2022-01-06 07:18:00|267.33|264.53|267.13|264.33|267.33|264.53|267.13|264.33|0
1641453490000|2022-01-06 07:18:10|267.2|264.4|267.2|264.4|267.2|264.4|267.2|264.4|0
1641453500000|2022-01-06 07:18:20|267.33|264.53|266.8|264|267.33|264.53|266.8|264|0
1641453510000|2022-01-06 07:18:30|266.74|263.94|266.8|264|266.8|264|266.74|263.94|0
1641453520000|2022-01-06 07:18:40|266.93|264.13|266.67|263.87|266.93|264.13|266.67|263.87|0
1641453530000|2022-01-06 07:18:50|266.41|263.61|266.54|263.74|266.54|263.74|266.41|263.61|0
1641453540000|2022-01-06 07:19:00|266.41|263.61|266.27|263.47|266.41|263.61|266.14|263.34|0
1641453550000|2022-01-06 07:19:10|266.14|263.34|266.01|263.21|266.14|263.34|266.01|263.21|0
1641453560000|2022-01-06 07:19:20|266.14|263.34|266.01|263.21|266.14|263.34|266.01|263.21|0
1641453570000|2022-01-06 07:19:30|266.08|263.28|266.14|263.34|266.14|263.34|265.88|263.08|0
1641453580000|2022-01-06 07:19:40|266.01|263.21|265.88|263.08|266.01|263.21|265.88|263.08|0
1641453590000|2022-01-06 07:19:50|266.01|263.21|266.14|263.34|266.14|263.34|266.01|263.21|0
1641453600000|2022-01-06 07:20:00|266.01|263.21|265.75|262.95|266.01|263.21|265.62|262.82|0
1641453610000|2022-01-06 07:20:10|265.82|263.02|265.62|262.82|265.82|263.02|265.62|262.82|0
1641453620000|2022-01-06 07:20:20|265.48|262.68|265.75|262.95|265.75|262.95|265.48|262.68|0
1641453630000|2022-01-06 07:20:30|265.62|262.82|265.62|262.82|265.62|262.82|265.62|262.82|0
1641453640000|2022-01-06 07:20:40|265.48|262.68|265.35|262.55|265.48|262.68|265.35|262.55|0
1641453650000|2022-01-06 07:20:50|265.09|262.29|265.09|262.29|265.09|262.29|264.96|262.16|0
1641453660000|2022-01-06 07:21:00|265.03|262.23|264.96|262.16|265.09|262.29|264.96|262.16|0
1641453670000|2022-01-06 07:21:10|265.22|262.42|265.35|262.55|265.35|262.55|265.22|262.42|0
1641453680000|2022-01-06 07:21:20|265.48|262.68|265.35|262.55|265.48|262.68|265.35|262.55|0
1641453690000|2022-01-06 07:21:30|265.09|262.29|265.09|262.29|265.22|262.42|265.09|262.29|0
1641453700000|2022-01-06 07:21:40|265.22|262.42|265.09|262.29|265.22|262.42|265.09|262.29|0
1641453710000|2022-01-06 07:21:50|265.16|262.36|264.96|262.16|265.16|262.36|264.96|262.16|0
1641453720000|2022-01-06 07:22:00|264.83|262.03|264.7|261.9|264.83|262.03|264.7|261.9|0
1641453730000|2022-01-06 07:22:10|264.83|262.03|264.83|262.03|264.96|262.16|264.83|262.03|0
1641453740000|2022-01-06 07:22:20|264.96|262.16|265.09|262.29|265.09|262.29|264.96|262.16|0
1641453750000|2022-01-06 07:22:30|264.96|262.16|264.83|262.03|264.96|262.16|264.83|262.03|0
1641453760000|2022-01-06 07:22:40|264.96|262.16|264.7|261.9|264.96|262.16|264.7|261.9|0
1641453770000|2022-01-06 07:22:50|264.83|262.03|264.7|261.9|264.83|262.03|264.7|261.9|0
1641453780000|2022-01-06 07:23:00|264.57|261.77|264.43|261.63|264.57|261.77|264.43|261.63|0
1641453790000|2022-01-06 07:23:10|264.57|261.77|264.57|261.77|264.57|261.77|264.57|261.77|0
1641453800000|2022-01-06 07:23:20|264.5|261.7|264.43|261.63|264.57|261.77|264.43|261.63|0
1641453810000|2022-01-06 07:23:30|264.04|261.24|264.04|261.24|264.04|261.24|264.04|261.24|0
1641453820000|2022-01-06 07:23:40|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1641453830000|2022-01-06 07:23:50|264.24|261.44|264.3|261.5|264.3|261.5|264.24|261.44|0
1641453840000|2022-01-06 07:24:00|264.43|261.63|264.04|261.24|264.43|261.63|264.04|261.24|0
1641453850000|2022-01-06 07:24:10|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1641453860000|2022-01-06 07:24:20|263.78|260.98|263.91|261.11|264.04|261.24|263.78|260.98|0
1641453870000|2022-01-06 07:24:30|264.04|261.24|263.91|261.11|264.04|261.24|263.91|261.11|0
1641453880000|2022-01-06 07:24:40|264.04|261.24|263.91|261.11|264.04|261.24|263.91|261.11|0
1641453890000|2022-01-06 07:24:50|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1641453900000|2022-01-06 07:25:00|263.65|260.85|263.52|260.72|263.65|260.85|263.52|260.72|0
1641453910000|2022-01-06 07:25:10|263.39|260.59|263.39|260.59|263.52|260.72|263.39|260.59|0
1641453920000|2022-01-06 07:25:20|263.52|260.72|263.78|260.98|263.78|260.98|263.52|260.72|0
1641453930000|2022-01-06 07:25:30|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1641453940000|2022-01-06 07:25:40|263.78|260.98|263.91|261.11|263.91|261.11|263.78|260.98|0
1641453950000|2022-01-06 07:25:50|264.04|261.24|264.04|261.24|264.04|261.24|264.04|261.24|0
1641453960000|2022-01-06 07:26:00|263.91|261.11|263.91|261.11|263.91|261.11|263.85|261.05|0
1641453980000|2022-01-06 07:26:20|263.98|261.18|263.98|261.18|263.98|261.18|263.91|261.11|0
1641453990000|2022-01-06 07:26:30|264.04|261.24|264.04|261.24|264.11|261.31|264.04|261.24|0
1641454000000|2022-01-06 07:26:40|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1641454010000|2022-01-06 07:26:50|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1641454030000|2022-01-06 07:27:10|263.78|260.98|263.65|260.85|263.78|260.98|263.65|260.85|0
1641454040000|2022-01-06 07:27:20|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1641454050000|2022-01-06 07:27:30|263.91|261.11|263.65|260.85|263.91|261.11|263.65|260.85|0
1641454080000|2022-01-06 07:28:00|263.26|260.46|263.39|260.59|263.39|260.59|263.26|260.46|0
1641454090000|2022-01-06 07:28:10|263.32|260.52|263.32|260.52|263.32|260.52|263.32|260.52|0
1641454100000|2022-01-06 07:28:20|263.39|260.59|263.26|260.46|263.39|260.59|263.26|260.46|0
1641454110000|2022-01-06 07:28:30|263.13|260.33|263.13|260.33|263.13|260.33|263|260.2|0
1641454120000|2022-01-06 07:28:40|263|260.2|263|260.2|263|260.2|263|260.2|0
1641454130000|2022-01-06 07:28:50|263.13|260.33|263|260.2|263.13|260.33|263|260.2|0
1641454140000|2022-01-06 07:29:00|262.86|260.06|262.86|260.06|262.86|260.06|262.86|260.06|0
1641454150000|2022-01-06 07:29:10|262.8|260|262.73|259.93|262.8|260|262.67|259.87|0
1641454160000|2022-01-06 07:29:20|262.6|259.8|262.47|259.67|262.6|259.8|262.47|259.67|0
1641454170000|2022-01-06 07:29:30|262.41|259.61|262.34|259.54|262.41|259.61|262.34|259.54|0
1641454180000|2022-01-06 07:29:40|262.41|259.61|262.28|259.48|262.41|259.61|262.21|259.41|0
1641454190000|2022-01-06 07:29:50|262.21|259.41|262.21|259.41|262.21|259.41|262.08|259.28|0
1641454200000|2022-01-06 07:30:00|262.08|259.28|262.21|259.41|262.34|259.54|261.95|259.15|0
1641454210000|2022-01-06 07:30:10|262.08|259.28|261.95|259.15|262.08|259.28|261.95|259.15|0
1641454220000|2022-01-06 07:30:20|262.08|259.28|261.89|259.09|262.08|259.28|261.89|259.09|0
1641454230000|2022-01-06 07:30:30|261.82|259.02|261.82|259.02|261.82|259.02|261.43|258.63|0
1641454240000|2022-01-06 07:30:40|261.69|258.89|261.56|258.76|261.69|258.89|261.43|258.63|0
1641454250000|2022-01-06 07:30:50|261.43|258.63|261.56|258.76|261.56|258.76|261.43|258.63|0
1641454260000|2022-01-06 07:31:00|261.69|258.89|261.95|259.15|261.95|259.15|261.69|258.89|0
1641454270000|2022-01-06 07:31:10|261.89|259.09|261.95|259.15|261.95|259.15|261.76|258.96|0
1641454280000|2022-01-06 07:31:20|262.02|259.22|262.47|259.67|262.47|259.67|262.02|259.22|0
1641454290000|2022-01-06 07:31:30|262.6|259.8|262.73|259.93|262.73|259.93|262.6|259.8|0
1641454300000|2022-01-06 07:31:40|262.86|260.06|263.52|260.72|263.52|260.72|262.73|259.93|0
1641454310000|2022-01-06 07:31:50|263.65|260.85|263.65|260.85|263.65|260.85|263.52|260.72|0
1641454320000|2022-01-06 07:32:00|263.52|260.72|263.91|261.11|263.91|261.11|263.52|260.72|0
1641454330000|2022-01-06 07:32:10|264.43|261.63|264.56|261.76|264.56|261.76|264.3|261.5|0
1641454340000|2022-01-06 07:32:20|264.5|261.7|264.82|262.02|264.82|262.02|264.5|261.7|0
1641454350000|2022-01-06 07:32:30|264.89|262.09|264.82|262.02|265.09|262.29|264.82|262.02|0
1641454360000|2022-01-06 07:32:40|264.95|262.15|264.82|262.02|265.09|262.29|264.82|262.02|0
1641454370000|2022-01-06 07:32:50|264.89|262.09|264.95|262.15|264.95|262.15|264.69|261.89|0
1641454380000|2022-01-06 07:33:00|264.82|262.02|264.95|262.15|264.95|262.15|264.82|262.02|0
1641454390000|2022-01-06 07:33:10|264.82|262.02|264.95|262.15|264.95|262.15|264.82|262.02|0
1641454400000|2022-01-06 07:33:20|265.08|262.28|265.08|262.28|265.08|262.28|265.08|262.28|0
1641454410000|2022-01-06 07:33:30|264.95|262.15|264.95|262.15|264.95|262.15|264.82|262.02|0
1641454420000|2022-01-06 07:33:40|264.82|262.02|264.56|261.76|264.82|262.02|264.56|261.76|0
1641454430000|2022-01-06 07:33:50|264.82|262.02|264.69|261.89|264.82|262.02|264.63|261.83|0
1641454440000|2022-01-06 07:34:00|265.08|262.28|264.82|262.02|265.08|262.28|264.69|261.89|0
1641454450000|2022-01-06 07:34:10|264.95|262.15|264.95|262.15|265.08|262.28|264.95|262.15|0
1641454460000|2022-01-06 07:34:20|265.08|262.28|264.95|262.15|265.08|262.28|264.95|262.15|0
1641454470000|2022-01-06 07:34:30|265.08|262.28|264.82|262.02|265.08|262.28|264.82|262.02|0
1641454480000|2022-01-06 07:34:40|264.95|262.15|264.82|262.02|264.95|262.15|264.82|262.02|0
1641454490000|2022-01-06 07:34:50|264.95|262.15|265.08|262.28|265.08|262.28|264.95|262.15|0
1641454500000|2022-01-06 07:35:00|264.95|262.15|264.82|262.02|265.08|262.28|264.82|262.02|0
1641454510000|2022-01-06 07:35:10|264.69|261.89|264.69|261.89|264.69|261.89|264.69|261.89|0
1641454520000|2022-01-06 07:35:20|264.3|261.5|263.78|260.98|264.3|261.5|263.78|260.98|0
1641454530000|2022-01-06 07:35:30|264.04|261.24|263.84|261.04|264.04|261.24|263.84|261.04|0
1641454540000|2022-01-06 07:35:40|263.91|261.11|263.71|260.91|263.91|261.11|263.64|260.84|0
1641454550000|2022-01-06 07:35:50|263.77|260.97|263.51|260.71|263.77|260.97|263.51|260.71|0
1641454560000|2022-01-06 07:36:00|263.64|260.84|263.64|260.84|263.71|260.91|263.58|260.78|0
1641454570000|2022-01-06 07:36:10|263.77|260.97|263.84|261.04|263.84|261.04|263.77|260.97|0
1641454580000|2022-01-06 07:36:20|264.04|261.24|264.17|261.37|264.17|261.37|264.04|261.24|0
1641454590000|2022-01-06 07:36:30|264.23|261.43|264.43|261.63|264.43|261.63|264.17|261.37|0
1641454600000|2022-01-06 07:36:40|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1641454610000|2022-01-06 07:36:50|264.04|261.24|264.04|261.24|264.04|261.24|264.04|261.24|0
1641454620000|2022-01-06 07:37:00|263.97|261.17|263.91|261.11|264.04|261.24|263.91|261.11|0
1641454630000|2022-01-06 07:37:10|263.9|261.1|263.64|260.84|263.9|261.1|263.64|260.84|0
1641454640000|2022-01-06 07:37:20|263.25|260.45|263.12|260.32|263.25|260.45|263.12|260.32|0
1641454650000|2022-01-06 07:37:30|262.99|260.19|262.73|259.93|262.99|260.19|262.73|259.93|0
1641454660000|2022-01-06 07:37:40|262.99|260.19|262.73|259.93|262.99|260.19|262.73|259.93|0
1641454670000|2022-01-06 07:37:50|262.6|259.8|262.47|259.67|262.73|259.93|262.47|259.67|0
1641454680000|2022-01-06 07:38:00|262.6|259.8|262.6|259.8|262.73|259.93|262.54|259.74|0
1641454690000|2022-01-06 07:38:10|262.47|259.67|262.21|259.41|262.54|259.74|262.21|259.41|0
1641454700000|2022-01-06 07:38:20|262.08|259.28|261.82|259.02|262.08|259.28|261.69|258.89|0
1641454710000|2022-01-06 07:38:30|261.56|258.76|261.43|258.63|261.56|258.76|261.3|258.5|0
1641454720000|2022-01-06 07:38:40|261.3|258.5|261.43|258.63|261.43|258.63|261.3|258.5|0
1641454730000|2022-01-06 07:38:50|261.37|258.57|261.82|259.02|261.82|259.02|261.17|258.37|0
1641454740000|2022-01-06 07:39:00|261.69|258.89|261.82|259.02|261.82|259.02|261.69|258.89|0
1641454750000|2022-01-06 07:39:10|261.69|258.89|261.95|259.15|261.95|259.15|261.69|258.89|0
1641454760000|2022-01-06 07:39:20|261.82|259.02|261.43|258.63|261.82|259.02|261.43|258.63|0
1641454770000|2022-01-06 07:39:30|261.3|258.5|261.43|258.63|261.43|258.63|261.3|258.5|0
1641454780000|2022-01-06 07:39:40|261.17|258.37|261.3|258.5|261.3|258.5|261.17|258.37|0
1641454790000|2022-01-06 07:39:50|261.17|258.37|261.04|258.24|261.17|258.37|261.04|258.24|0
1641454800000|2022-01-06 07:40:00|261.17|258.37|261.04|258.24|261.3|258.5|261.04|258.24|0
1641454810000|2022-01-06 07:40:10|260.91|258.11|260.91|258.11|260.91|258.11|260.91|258.11|0
1641454820000|2022-01-06 07:40:20|260.98|258.18|260.91|258.11|260.98|258.18|260.91|258.11|0
1641454830000|2022-01-06 07:40:30|261.04|258.24|260.91|258.11|261.04|258.24|260.91|258.11|0
1641454840000|2022-01-06 07:40:40|260.98|258.18|260.91|258.11|260.98|258.18|260.91|258.11|0
1641454850000|2022-01-06 07:40:50|260.98|258.18|260.91|258.11|260.98|258.18|260.91|258.11|0
1641454870000|2022-01-06 07:41:10|260.98|258.18|260.85|258.05|260.98|258.18|260.85|258.05|0
1641454880000|2022-01-06 07:41:20|260.78|257.98|260.91|258.11|260.91|258.11|260.78|257.98|0
1641454900000|2022-01-06 07:41:40|260.98|258.18|260.78|257.98|260.98|258.18|260.78|257.98|0
1641454920000|2022-01-06 07:42:00|260.91|258.11|261.3|258.5|261.3|258.5|260.91|258.11|0
1641454930000|2022-01-06 07:42:10|261.69|258.89|261.56|258.76|261.69|258.89|261.56|258.76|0
1641454940000|2022-01-06 07:42:20|261.43|258.63|261.56|258.76|261.56|258.76|261.43|258.63|0
1641454950000|2022-01-06 07:42:30|261.43|258.63|261.3|258.5|261.43|258.63|261.3|258.5|0
1641454960000|2022-01-06 07:42:40|260.91|258.11|260.78|257.98|260.91|258.11|260.78|257.98|0
1641454970000|2022-01-06 07:42:50|260.91|258.11|260.91|258.11|260.91|258.11|260.65|257.85|0
1641454980000|2022-01-06 07:43:00|261.04|258.24|261.56|258.76|261.56|258.76|260.91|258.11|0
1641454990000|2022-01-06 07:43:10|261.69|258.89|261.43|258.63|261.69|258.89|261.43|258.63|0
1641455000000|2022-01-06 07:43:20|261.49|258.69|261.43|258.63|261.49|258.69|261.23|258.43|0
1641455010000|2022-01-06 07:43:30|261.3|258.5|261.3|258.5|261.3|258.5|261.17|258.37|0
1641455020000|2022-01-06 07:43:40|261.17|258.37|261.17|258.37|261.3|258.5|261.17|258.37|0
1641455030000|2022-01-06 07:43:50|261.3|258.5|261.43|258.63|261.43|258.63|261.23|258.43|0
1641455040000|2022-01-06 07:44:00|261.56|258.76|261.3|258.5|261.69|258.89|261.3|258.5|0
1641455050000|2022-01-06 07:44:10|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1641455060000|2022-01-06 07:44:20|261.49|258.69|262.08|259.28|262.08|259.28|261.49|258.69|0
1641455070000|2022-01-06 07:44:30|262.14|259.34|262.08|259.28|262.14|259.34|261.95|259.15|0
1641455080000|2022-01-06 07:44:40|262.21|259.41|262.34|259.54|262.34|259.54|262.08|259.28|0
1641455090000|2022-01-06 07:44:50|262.21|259.41|262.01|259.21|262.21|259.41|262.01|259.21|0
1641455100000|2022-01-06 07:45:00|262.21|259.41|262.08|259.28|262.21|259.41|262.08|259.28|0
1641455110000|2022-01-06 07:45:10|261.95|259.15|262.08|259.28|262.08|259.28|261.95|259.15|0
1641455120000|2022-01-06 07:45:20|262.14|259.34|262.08|259.28|262.21|259.41|262.08|259.28|0
1641455130000|2022-01-06 07:45:30|262.14|259.34|262.47|259.67|262.47|259.67|262.14|259.34|0
1641455140000|2022-01-06 07:45:40|262.6|259.8|262.73|259.93|262.73|259.93|262.6|259.8|0
1641455150000|2022-01-06 07:45:50|262.86|260.06|262.47|259.67|262.86|260.06|262.47|259.67|0
1641455160000|2022-01-06 07:46:00|262.6|259.8|262.53|259.73|262.6|259.8|262.53|259.73|0
1641455170000|2022-01-06 07:46:10|262.73|259.93|262.86|260.06|262.86|260.06|262.6|259.8|0
1641455180000|2022-01-06 07:46:20|262.99|260.19|263.25|260.45|263.25|260.45|262.99|260.19|0
1641455190000|2022-01-06 07:46:30|263.18|260.38|263.25|260.45|263.25|260.45|263.18|260.38|0
1641455200000|2022-01-06 07:46:40|263.38|260.58|263.51|260.71|263.51|260.71|263.38|260.58|0
1641455210000|2022-01-06 07:46:50|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1641455220000|2022-01-06 07:47:00|263.25|260.45|263.51|260.71|263.51|260.71|263.18|260.38|0
1641455230000|2022-01-06 07:47:10|263.38|260.58|263.51|260.71|263.51|260.71|263.38|260.58|0
1641455240000|2022-01-06 07:47:20|263.64|260.84|263.51|260.71|263.64|260.84|263.51|260.71|0
1641455250000|2022-01-06 07:47:30|263.38|260.58|263.51|260.71|263.51|260.71|263.38|260.58|0
1641455260000|2022-01-06 07:47:40|263.64|260.84|263.9|261.1|263.9|261.1|263.64|260.84|0
1641455270000|2022-01-06 07:47:50|263.97|261.17|263.84|261.04|263.97|261.17|263.84|261.04|0
1641455280000|2022-01-06 07:48:00|263.77|260.97|264.16|261.36|264.16|261.36|263.77|260.97|0
1641455290000|2022-01-06 07:48:10|264.03|261.23|264.16|261.36|264.16|261.36|264.03|261.23|0
1641455300000|2022-01-06 07:48:20|264.03|261.23|263.9|261.1|264.03|261.23|263.9|261.1|0
1641455310000|2022-01-06 07:48:30|263.51|260.71|263.51|260.71|263.64|260.84|263.51|260.71|0
1641455320000|2022-01-06 07:48:40|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1641455330000|2022-01-06 07:48:50|263.25|260.45|263.38|260.58|263.38|260.58|263.18|260.38|0
1641455340000|2022-01-06 07:49:00|263.25|260.45|262.99|260.19|263.25|260.45|262.86|260.06|0
1641455350000|2022-01-06 07:49:10|262.85|260.05|262.85|260.05|262.85|260.05|262.72|259.92|0
1641455360000|2022-01-06 07:49:20|262.59|259.79|262.72|259.92|262.72|259.92|262.59|259.79|0
1641455370000|2022-01-06 07:49:30|262.99|260.19|262.85|260.05|262.99|260.19|262.85|260.05|0
1641455380000|2022-01-06 07:49:40|262.72|259.92|262.99|260.19|262.99|260.19|262.72|259.92|0
1641455390000|2022-01-06 07:49:50|262.85|260.05|263.12|260.32|263.12|260.32|262.85|260.05|0
1641455400000|2022-01-06 07:50:00|262.98|260.18|263.25|260.45|263.38|260.58|262.98|260.18|0
1641455410000|2022-01-06 07:50:10|263.31|260.51|263.38|260.58|263.38|260.58|263.31|260.51|0
1641455420000|2022-01-06 07:50:20|263.51|260.71|263.64|260.84|263.71|260.91|263.51|260.71|0
1641455430000|2022-01-06 07:50:30|263.71|260.91|263.9|261.1|263.9|261.1|263.64|260.84|0
1641455440000|2022-01-06 07:50:40|264.03|261.23|263.9|261.1|264.03|261.23|263.9|261.1|0
1641455450000|2022-01-06 07:50:50|264.03|261.23|264.29|261.49|264.42|261.62|264.03|261.23|0
1641455460000|2022-01-06 07:51:00|264.03|261.23|264.03|261.23|264.16|261.36|264.03|261.23|0
1641455470000|2022-01-06 07:51:10|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1641455480000|2022-01-06 07:51:20|264.16|261.36|264.16|261.36|264.23|261.43|264.16|261.36|0
1641455490000|2022-01-06 07:51:30|264.03|261.23|264.1|261.3|264.1|261.3|264.03|261.23|0
1641455500000|2022-01-06 07:51:40|264.29|261.49|264.29|261.49|264.29|261.49|264.29|261.49|0
1641455510000|2022-01-06 07:51:50|264.16|261.36|264.16|261.36|264.16|261.36|264.16|261.36|0
1641455520000|2022-01-06 07:52:00|264.29|261.49|264.29|261.49|264.29|261.49|264.29|261.49|0
1641455530000|2022-01-06 07:52:10|264.42|261.62|264.29|261.49|264.42|261.62|264.29|261.49|0
1641455540000|2022-01-06 07:52:20|264.55|261.75|264.81|262.01|264.81|262.01|264.55|261.75|0
1641455550000|2022-01-06 07:52:30|264.94|262.14|264.94|262.14|264.94|262.14|264.81|262.01|0
1641455560000|2022-01-06 07:52:40|265.01|262.21|265.08|262.28|265.08|262.28|265.01|262.21|0
1641455570000|2022-01-06 07:52:50|264.94|262.14|265.01|262.21|265.08|262.28|264.94|262.14|0
1641455580000|2022-01-06 07:53:00|264.94|262.14|264.81|262.01|264.94|262.14|264.81|262.01|0
1641455590000|2022-01-06 07:53:10|264.94|262.14|265.08|262.28|265.08|262.28|264.94|262.14|0
1641455600000|2022-01-06 07:53:20|264.94|262.14|265.6|262.8|265.6|262.8|264.94|262.14|0
1641455610000|2022-01-06 07:53:30|265.67|262.87|265.73|262.93|265.86|263.06|265.67|262.87|0
1641455620000|2022-01-06 07:53:40|265.86|263.06|265.73|262.93|265.86|263.06|265.73|262.93|0
1641455630000|2022-01-06 07:53:50|265.47|262.67|265.6|262.8|265.6|262.8|265.47|262.67|0
1641455640000|2022-01-06 07:54:00|265.47|262.67|265.6|262.8|265.6|262.8|265.47|262.67|0
1641455650000|2022-01-06 07:54:10|265.73|262.93|265.6|262.8|265.73|262.93|265.6|262.8|0
1641455660000|2022-01-06 07:54:20|265.67|262.87|265.34|262.54|265.73|262.93|265.34|262.54|0
1641455670000|2022-01-06 07:54:30|265.41|262.61|265.47|262.67|265.47|262.67|265.41|262.61|0
1641455680000|2022-01-06 07:54:40|265.34|262.54|265.07|262.27|265.34|262.54|265.07|262.27|0
1641455690000|2022-01-06 07:54:50|264.94|262.14|264.94|262.14|265.01|262.21|264.94|262.14|0
1641455700000|2022-01-06 07:55:00|264.81|262.01|264.68|261.88|264.94|262.14|264.68|261.88|0
1641455730000|2022-01-06 07:55:30|264.81|262.01|264.68|261.88|264.81|262.01|264.68|261.88|0
1641455740000|2022-01-06 07:55:40|264.81|262.01|264.81|262.01|264.81|262.01|264.81|262.01|0
1641455750000|2022-01-06 07:55:50|265.07|262.27|265.07|262.27|265.21|262.41|265.07|262.27|0
1641455760000|2022-01-06 07:56:00|264.81|262.01|264.94|262.14|264.94|262.14|264.81|262.01|0
1641455770000|2022-01-06 07:56:10|265.21|262.41|264.81|262.01|265.21|262.41|264.81|262.01|0
1641455790000|2022-01-06 07:56:30|264.88|262.08|265.07|262.27|265.07|262.27|264.81|262.01|0
1641455800000|2022-01-06 07:56:40|264.88|262.08|265.07|262.27|265.07|262.27|264.88|262.08|0
1641455810000|2022-01-06 07:56:50|264.94|262.14|265.01|262.21|265.01|262.21|264.68|261.88|0
1641455820000|2022-01-06 07:57:00|264.94|262.14|265.01|262.21|265.07|262.27|264.94|262.14|0
1641455830000|2022-01-06 07:57:10|265.07|262.27|264.94|262.14|265.07|262.27|264.94|262.14|0
1641455840000|2022-01-06 07:57:20|264.88|262.08|265.01|262.21|265.01|262.21|264.88|262.08|0
1641455850000|2022-01-06 07:57:30|264.94|262.14|265.2|262.4|265.2|262.4|264.94|262.14|0
1641455860000|2022-01-06 07:57:40|265.34|262.54|265.73|262.93|265.73|262.93|265.2|262.4|0
1641455870000|2022-01-06 07:57:50|265.6|262.8|265.6|262.8|265.73|262.93|265.6|262.8|0
1641455880000|2022-01-06 07:58:00|265.34|262.54|265.47|262.67|265.47|262.67|265.34|262.54|0
1641455890000|2022-01-06 07:58:10|265.6|262.8|265.47|262.67|265.6|262.8|265.34|262.54|0
1641455900000|2022-01-06 07:58:20|265.07|262.27|265.01|262.21|265.07|262.27|264.94|262.14|0
1641455910000|2022-01-06 07:58:30|264.94|262.14|264.94|262.14|264.94|262.14|264.81|262.01|0
1641455920000|2022-01-06 07:58:40|265.01|262.21|265.07|262.27|265.07|262.27|265.01|262.21|0
1641455930000|2022-01-06 07:58:50|265.2|262.4|265.2|262.4|265.2|262.4|265.07|262.27|0
1641455940000|2022-01-06 07:59:00|264.94|262.14|264.81|262.01|264.94|262.14|264.81|262.01|0
1641455950000|2022-01-06 07:59:10|264.68|261.88|264.81|262.01|264.81|262.01|264.68|261.88|0
1641455960000|2022-01-06 07:59:20|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1641455970000|2022-01-06 07:59:30|265.33|262.53|265.47|262.67|265.47|262.67|265.33|262.53|0
1641455980000|2022-01-06 07:59:40|265.33|262.53|265.6|262.8|265.6|262.8|265.33|262.53|0
1641455990000|2022-01-06 07:59:50|265.33|262.53|265.73|262.93|265.73|262.93|265.33|262.53|0
1641456000000|2022-01-06 08:00:00|265.47|262.67|265.07|262.27|265.47|262.67|265.01|262.21|0
1641456010000|2022-01-06 08:00:10|265.2|262.4|265.33|262.53|265.33|262.53|265.2|262.4|0
1641456020000|2022-01-06 08:00:20|265.07|262.27|265.07|262.27|265.14|262.34|264.94|262.14|0
1641456030000|2022-01-06 08:00:30|265.6|262.8|265.99|263.19|265.99|263.19|265.6|262.8|0
1641456040000|2022-01-06 08:00:40|266.12|263.32|264.94|262.14|266.12|263.32|264.94|262.14|0
1641456050000|2022-01-06 08:00:50|265.33|262.53|265.07|262.27|265.33|262.53|264.94|262.14|0
1641456060000|2022-01-06 08:01:00|265.33|262.53|265.33|262.53|265.33|262.53|265.2|262.4|0
1641456070000|2022-01-06 08:01:10|264.55|261.75|264.81|262.01|264.81|262.01|264.55|261.75|0
1641456080000|2022-01-06 08:01:20|264.94|262.14|265.33|262.53|265.33|262.53|264.81|262.01|0
1641456090000|2022-01-06 08:01:30|265.2|262.4|265.6|262.8|265.6|262.8|265.2|262.4|0
1641456100000|2022-01-06 08:01:40|265.33|262.53|265.33|262.53|265.33|262.53|265.07|262.27|0
1641456110000|2022-01-06 08:01:50|264.94|262.14|264.15|261.35|264.94|262.14|264.15|261.35|0
1641456120000|2022-01-06 08:02:00|264.29|261.49|263.89|261.09|264.29|261.49|263.89|261.09|0
1641456130000|2022-01-06 08:02:10|264.02|261.22|264.29|261.49|264.29|261.49|263.89|261.09|0
1641456140000|2022-01-06 08:02:20|264.42|261.62|264.09|261.29|264.42|261.62|264.09|261.29|0
1641456150000|2022-01-06 08:02:30|264.02|261.22|263.5|260.7|264.02|261.22|263.5|260.7|0
1641456160000|2022-01-06 08:02:40|263.37|260.57|262.98|260.18|263.37|260.57|262.98|260.18|0
1641456170000|2022-01-06 08:02:50|263.11|260.31|262.98|260.18|263.11|260.31|262.98|260.18|0
1641456180000|2022-01-06 08:03:00|262.85|260.05|262.98|260.18|262.98|260.18|262.85|260.05|0
1641456190000|2022-01-06 08:03:10|263.11|260.31|263.37|260.57|263.37|260.57|263.11|260.31|0
1641456200000|2022-01-06 08:03:20|263.57|260.77|263.5|260.7|263.76|260.96|263.5|260.7|0
1641456210000|2022-01-06 08:03:30|263.37|260.57|263.11|260.31|263.37|260.57|263.11|260.31|0
1641456220000|2022-01-06 08:03:40|262.92|260.12|263.24|260.44|263.24|260.44|262.85|260.05|0
1641456230000|2022-01-06 08:03:50|262.98|260.18|263.24|260.44|263.24|260.44|262.98|260.18|0
1641456240000|2022-01-06 08:04:00|263.11|260.31|263.37|260.57|263.37|260.57|263.11|260.31|0
1641456250000|2022-01-06 08:04:10|262.98|260.18|262.46|259.66|262.98|260.18|262.46|259.66|0
1641456260000|2022-01-06 08:04:20|262.59|259.79|262.33|259.53|262.59|259.79|262.33|259.53|0
1641456270000|2022-01-06 08:04:30|262.07|259.27|262.2|259.4|262.2|259.4|262.07|259.27|0
1641456280000|2022-01-06 08:04:40|262.07|259.27|262.13|259.33|262.13|259.33|261.94|259.14|0
1641456290000|2022-01-06 08:04:50|262.07|259.27|262|259.2|262.07|259.27|262|259.2|0
1641456300000|2022-01-06 08:05:00|262.03|259.83|261.77|259.57|262.09|259.89|261.77|259.57|0
1641456310000|2022-01-06 08:05:10|261.64|259.44|261.57|259.37|261.64|259.44|261.51|259.31|0
1641456320000|2022-01-06 08:05:20|261.51|259.31|261.9|259.7|261.9|259.7|261.38|259.18|0
1641456330000|2022-01-06 08:05:30|262.09|259.89|262.03|259.83|262.29|260.09|262.03|259.83|0
1641456340000|2022-01-06 08:05:40|261.96|259.76|261.38|259.18|261.96|259.76|261.38|259.18|0
1641456350000|2022-01-06 08:05:50|261.25|259.05|261.7|259.5|261.7|259.5|261.25|259.05|0
1641456360000|2022-01-06 08:06:00|261.64|259.44|261.31|259.11|261.64|259.44|261.25|259.05|0
1641456370000|2022-01-06 08:06:10|261.12|258.92|261.12|258.92|261.12|258.92|260.99|258.79|0
1641456380000|2022-01-06 08:06:20|261.38|259.18|261.64|259.44|261.64|259.44|261.38|259.18|0
1641456390000|2022-01-06 08:06:30|261.77|259.57|261.64|259.44|261.9|259.7|261.64|259.44|0
1641456400000|2022-01-06 08:06:40|261.77|259.57|261.77|259.57|262.03|259.83|261.77|259.57|0
1641456410000|2022-01-06 08:06:50|261.64|259.44|260.99|258.79|261.64|259.44|260.99|258.79|0
1641456420000|2022-01-06 08:07:00|261.25|259.05|261.24|259.04|261.37|259.17|261.24|259.04|0
1641456430000|2022-01-06 08:07:10|261.37|259.17|261.24|259.04|261.37|259.17|261.24|259.04|0
1641456440000|2022-01-06 08:07:20|261.5|259.3|261.44|259.24|261.63|259.43|261.44|259.24|0
1641456450000|2022-01-06 08:07:30|261.5|259.3|260.98|258.78|261.5|259.3|260.98|258.78|0
1641456460000|2022-01-06 08:07:40|260.86|258.66|261.37|259.17|261.37|259.17|260.86|258.66|0
1641456470000|2022-01-06 08:07:50|261.44|259.24|261.57|259.37|261.57|259.37|261.44|259.24|0
1641456480000|2022-01-06 08:08:00|261.83|259.63|262.15|259.95|262.15|259.95|261.83|259.63|0
1641456490000|2022-01-06 08:08:10|262.02|259.82|262.09|259.89|262.09|259.89|261.96|259.76|0
1641456500000|2022-01-06 08:08:20|262.22|260.02|262.29|260.09|262.42|260.22|262.22|260.02|0
1641456510000|2022-01-06 08:08:30|262.55|260.35|262.55|260.35|262.68|260.48|262.55|260.35|0
1641456520000|2022-01-06 08:08:40|262.48|260.28|262.81|260.61|262.81|260.61|262.48|260.28|0
1641456530000|2022-01-06 08:08:50|262.68|260.48|262.68|260.48|262.94|260.74|262.68|260.48|0
1641456540000|2022-01-06 08:09:00|262.42|260.22|262.42|260.22|262.42|260.22|262.42|260.22|0
1641456550000|2022-01-06 08:09:10|262.28|260.08|262.68|260.48|262.68|260.48|262.28|260.08|0
1641456560000|2022-01-06 08:09:20|262.55|260.35|263.13|260.93|263.13|260.93|262.55|260.35|0
1641456570000|2022-01-06 08:09:30|263.07|260.87|262.81|260.61|263.07|260.87|262.81|260.61|0
1641456580000|2022-01-06 08:09:40|263.2|261|263.2|261|263.2|261|263.2|261|0
1641456590000|2022-01-06 08:09:50|263.07|260.87|262.81|260.61|263.07|260.87|262.68|260.48|0
1641456600000|2022-01-06 08:10:00|262.87|260.67|262.81|260.61|263|260.8|262.81|260.61|0
1641456610000|2022-01-06 08:10:10|262.54|260.34|262.02|259.82|262.54|260.34|262.02|259.82|0
1641456620000|2022-01-06 08:10:20|261.89|259.69|262.15|259.95|262.15|259.95|261.89|259.69|0
1641456630000|2022-01-06 08:10:30|262.28|260.08|261.89|259.69|262.28|260.08|261.89|259.69|0
1641456640000|2022-01-06 08:10:40|262.02|259.82|262.28|260.08|262.28|260.08|262.02|259.82|0
1641456650000|2022-01-06 08:10:50|262.15|259.95|261.89|259.69|262.15|259.95|261.89|259.69|0
1641456660000|2022-01-06 08:11:00|262.15|259.95|262.67|260.47|262.67|260.47|262.15|259.95|0
1641456670000|2022-01-06 08:11:10|262.81|260.61|262.87|260.67|262.94|260.74|262.81|260.61|0
1641456680000|2022-01-06 08:11:20|262.81|260.61|262.67|260.47|262.81|260.61|262.67|260.47|0
1641456690000|2022-01-06 08:11:30|262.8|260.6|262.87|260.67|262.87|260.67|262.67|260.47|0
1641456700000|2022-01-06 08:11:40|262.94|260.74|262.67|260.47|262.94|260.74|262.67|260.47|0
1641456710000|2022-01-06 08:11:50|262.8|260.6|262.87|260.67|262.87|260.67|262.67|260.47|0
1641456720000|2022-01-06 08:12:00|263.07|260.87|262.94|260.74|263.07|260.87|262.94|260.74|0
1641456730000|2022-01-06 08:12:10|263.07|260.87|263.07|260.87|263.07|260.87|262.67|260.47|0
1641456740000|2022-01-06 08:12:20|263.2|261|263|260.8|263.2|261|263|260.8|0
1641456750000|2022-01-06 08:12:30|263.33|261.13|263.33|261.13|263.33|261.13|263.07|260.87|0
1641456760000|2022-01-06 08:12:40|263.46|261.26|263.92|261.72|263.92|261.72|263.46|261.26|0
1641456770000|2022-01-06 08:12:50|264.24|262.04|264.24|262.04|264.37|262.17|264.24|262.04|0
1641456780000|2022-01-06 08:13:00|263.98|261.78|264.37|262.17|264.5|262.3|263.98|261.78|0
1641456790000|2022-01-06 08:13:10|264.24|262.04|264.77|262.57|264.77|262.57|264.24|262.04|0
1641456800000|2022-01-06 08:13:20|264.63|262.43|264.24|262.04|264.63|262.43|264.24|262.04|0
1641456810000|2022-01-06 08:13:30|264.37|262.17|264.37|262.17|264.37|262.17|264.31|262.11|0
1641456820000|2022-01-06 08:13:40|263.72|261.52|263.59|261.39|263.85|261.65|263.59|261.39|0
1641456830000|2022-01-06 08:13:50|263.33|261.13|263.33|261.13|263.46|261.26|263.33|261.13|0
1641456840000|2022-01-06 08:14:00|263.2|261|263.2|261|263.2|261|263.13|260.93|0
1641456850000|2022-01-06 08:14:10|263.33|261.13|263.39|261.19|263.39|261.19|263.33|261.13|0
1641456860000|2022-01-06 08:14:20|263.26|261.06|263.72|261.52|263.72|261.52|263.2|261|0
1641456870000|2022-01-06 08:14:30|263.65|261.45|263.85|261.65|263.85|261.65|263.59|261.39|0
1641456880000|2022-01-06 08:14:40|264.11|261.91|264.24|262.04|264.24|262.04|264.11|261.91|0
1641456890000|2022-01-06 08:14:50|264.37|262.17|264.11|261.91|264.37|262.17|264.11|261.91|0
1641456900000|2022-01-06 08:15:00|264.24|262.04|264.18|261.98|264.24|262.04|264.11|261.91|0
1641456910000|2022-01-06 08:15:10|264.11|261.91|264.24|262.04|264.24|262.04|263.98|261.78|0
1641456920000|2022-01-06 08:15:20|264.11|261.91|264.5|262.3|264.63|262.43|264.11|261.91|0
1641456930000|2022-01-06 08:15:30|264.63|262.43|264.5|262.3|264.63|262.43|264.5|262.3|0
1641456940000|2022-01-06 08:15:40|264.24|262.04|264.37|262.17|264.37|262.17|264.24|262.04|0
1641456950000|2022-01-06 08:15:50|264.5|262.3|263.98|261.78|264.5|262.3|263.98|261.78|0
1641456960000|2022-01-06 08:16:00|264.24|262.04|264.5|262.3|264.5|262.3|264.24|262.04|0
1641456970000|2022-01-06 08:16:10|264.44|262.24|264.37|262.17|264.63|262.43|264.37|262.17|0
1641456980000|2022-01-06 08:16:20|264.24|262.04|263.59|261.39|264.24|262.04|263.59|261.39|0
1641456990000|2022-01-06 08:16:30|263.65|261.45|263.72|261.52|263.72|261.52|263.65|261.45|0
1641457000000|2022-01-06 08:16:40|263.59|261.39|263.72|261.52|263.72|261.52|263.59|261.39|0
1641457010000|2022-01-06 08:16:50|264.05|261.85|263.98|261.78|264.05|261.85|263.98|261.78|0
1641457020000|2022-01-06 08:17:00|263.78|261.58|263.78|261.58|263.78|261.58|263.59|261.39|0
1641457030000|2022-01-06 08:17:10|263.85|261.65|263.78|261.58|263.85|261.65|263.78|261.58|0
1641457040000|2022-01-06 08:17:20|263.45|261.25|263.32|261.12|263.45|261.25|263.19|260.99|0
1641457050000|2022-01-06 08:17:30|263.39|261.19|263.06|260.86|263.39|261.19|263.06|260.86|0
1641457060000|2022-01-06 08:17:40|263.45|261.25|263.72|261.52|263.72|261.52|263.32|261.12|0
1641457070000|2022-01-06 08:17:50|263.98|261.78|263.91|261.71|263.98|261.78|263.91|261.71|0
1641457080000|2022-01-06 08:18:00|263.72|261.52|263.72|261.52|263.72|261.52|263.59|261.39|0
1641457090000|2022-01-06 08:18:10|264.37|262.17|264.57|262.37|264.57|262.37|264.37|262.17|0
1641457100000|2022-01-06 08:18:20|264.5|262.3|264.37|262.17|264.5|262.3|264.37|262.17|0
1641457110000|2022-01-06 08:18:30|264.44|262.24|263.98|261.78|264.44|262.24|263.98|261.78|0
1641457120000|2022-01-06 08:18:40|264.24|262.04|263.91|261.71|264.24|262.04|263.91|261.71|0
1641457130000|2022-01-06 08:18:50|263.85|261.65|263.58|261.38|263.85|261.65|263.58|261.38|0
1641457140000|2022-01-06 08:19:00|263.45|261.25|263.45|261.25|263.58|261.38|263.45|261.25|0
1641457150000|2022-01-06 08:19:10|263.39|261.19|263.52|261.32|263.52|261.32|263.32|261.12|0
1641457160000|2022-01-06 08:19:20|263.45|261.25|263.32|261.12|263.45|261.25|263.19|260.99|0
1641457170000|2022-01-06 08:19:30|263.45|261.25|263.58|261.38|263.65|261.45|263.45|261.25|0
1641457180000|2022-01-06 08:19:40|263.45|261.25|263.32|261.12|263.45|261.25|263.19|260.99|0
1641457190000|2022-01-06 08:19:50|263.19|260.99|263.06|260.86|263.19|260.99|263.06|260.86|0
1641457200000|2022-01-06 08:20:00|263.32|261.12|263.26|261.06|263.32|261.12|263.19|260.99|0
1641457210000|2022-01-06 08:20:10|263.06|260.86|262.8|260.6|263.06|260.86|262.8|260.6|0
1641457220000|2022-01-06 08:20:20|262.67|260.47|262.8|260.6|262.8|260.6|262.67|260.47|0
1641457230000|2022-01-06 08:20:30|262.93|260.73|263.19|260.99|263.19|260.99|262.93|260.73|0
1641457240000|2022-01-06 08:20:40|263.32|261.12|263.06|260.86|263.32|261.12|263.06|260.86|0
1641457250000|2022-01-06 08:20:50|263.32|261.12|262.93|260.73|263.32|261.12|262.93|260.73|0
1641457260000|2022-01-06 08:21:00|263.06|260.86|263.32|261.12|263.32|261.12|263.06|260.86|0
1641457270000|2022-01-06 08:21:10|263.45|261.25|263.65|261.45|263.65|261.45|263.45|261.25|0
1641457280000|2022-01-06 08:21:20|263.58|261.38|263.65|261.45|263.65|261.45|263.58|261.38|0
1641457290000|2022-01-06 08:21:30|263.71|261.51|263.98|261.78|263.98|261.78|263.71|261.51|0
1641457300000|2022-01-06 08:21:40|264.04|261.84|264.11|261.91|264.11|261.91|263.85|261.65|0
1641457310000|2022-01-06 08:21:50|264.5|262.3|264.7|262.5|264.7|262.5|264.5|262.3|0
1641457320000|2022-01-06 08:22:00|264.63|262.43|265.15|262.95|265.15|262.95|264.63|262.43|0
1641457330000|2022-01-06 08:22:10|265.22|263.02|265.29|263.09|265.35|263.15|265.15|262.95|0
1641457340000|2022-01-06 08:22:20|265.42|263.22|265.88|263.68|265.88|263.68|265.42|263.22|0
1641457350000|2022-01-06 08:22:30|265.68|263.48|265.68|263.48|265.81|263.61|265.68|263.48|0
1641457360000|2022-01-06 08:22:40|265.55|263.35|265.68|263.48|265.68|263.48|265.29|263.09|0
1641457370000|2022-01-06 08:22:50|266.01|263.81|264.02|261.82|266.07|263.87|264.02|261.82|0
1641457380000|2022-01-06 08:23:00|264.22|262.02|264.29|262.09|264.29|262.09|264.15|261.95|0
1641457390000|2022-01-06 08:23:10|264.15|261.95|263.96|261.76|264.15|261.95|263.89|261.69|0
1641457400000|2022-01-06 08:23:20|264.29|262.09|264.42|262.22|264.55|262.35|264.29|262.09|0
1641457410000|2022-01-06 08:23:30|264.55|262.35|264.42|262.22|264.55|262.35|264.42|262.22|0
1641457420000|2022-01-06 08:23:40|264.55|262.35|264.81|262.61|264.81|262.61|264.55|262.35|0
1641457430000|2022-01-06 08:23:50|265.08|262.88|265.08|262.88|265.08|262.88|265.01|262.81|0
1641457440000|2022-01-06 08:24:00|264.81|262.61|264.68|262.48|264.81|262.61|264.68|262.48|0
1641457450000|2022-01-06 08:24:10|264.35|262.15|264.42|262.22|264.55|262.35|264.35|262.15|0
1641457460000|2022-01-06 08:24:20|264.68|262.48|264.75|262.55|264.75|262.55|264.68|262.48|0
1641457470000|2022-01-06 08:24:30|264.68|262.48|264.55|262.35|264.81|262.61|264.55|262.35|0
1641457480000|2022-01-06 08:24:40|264.49|262.29|265.28|263.08|265.28|263.08|264.49|262.29|0
1641457490000|2022-01-06 08:24:50|265.34|263.14|265.15|262.95|265.47|263.27|265.15|262.95|0
1641457500000|2022-01-06 08:25:00|265.34|263.14|264.68|262.48|265.34|263.14|264.55|262.35|0
1641457510000|2022-01-06 08:25:10|264.75|262.55|264.88|262.68|264.88|262.68|264.68|262.48|0
1641457520000|2022-01-06 08:25:20|264.68|262.48|264.55|262.35|264.68|262.48|264.55|262.35|0
1641457530000|2022-01-06 08:25:30|264.68|262.48|265.34|263.14|265.34|263.14|264.68|262.48|0
1641457540000|2022-01-06 08:25:40|264.76|262.56|264.76|262.56|264.76|262.56|264.76|262.56|0
1641457550000|2022-01-06 08:25:50|264.89|262.69|264.83|262.63|264.89|262.69|264.83|262.63|0
1641457560000|2022-01-06 08:26:00|264.76|262.56|264.63|262.43|264.76|262.56|264.63|262.43|0
1641457570000|2022-01-06 08:26:10|264.23|262.03|264.23|262.03|264.23|262.03|264.1|261.9|0
1641457580000|2022-01-06 08:26:20|264.1|261.9|264.1|261.9|264.23|262.03|264.1|261.9|0
1641457590000|2022-01-06 08:26:30|264.23|262.03|264.49|262.29|264.49|262.29|264.23|262.03|0
1641457600000|2022-01-06 08:26:40|264.43|262.23|264.49|262.29|264.49|262.29|264.36|262.16|0
1641457610000|2022-01-06 08:26:50|264.63|262.43|265.02|262.82|265.02|262.82|264.63|262.43|0
1641457620000|2022-01-06 08:27:00|264.76|262.56|265.02|262.82|265.02|262.82|264.76|262.56|0
1641457630000|2022-01-06 08:27:10|265.15|262.95|265.29|263.09|265.29|263.09|265.02|262.82|0
1641457640000|2022-01-06 08:27:20|265.75|263.55|265.68|263.48|265.75|263.55|265.68|263.48|0
1641457650000|2022-01-06 08:27:30|265.75|263.55|265.82|263.62|265.82|263.62|265.68|263.48|0
1641457660000|2022-01-06 08:27:40|265.95|263.75|265.82|263.62|266.08|263.88|265.82|263.62|0
1641457670000|2022-01-06 08:27:50|265.95|263.75|266.21|264.01|266.21|264.01|265.95|263.75|0
1641457680000|2022-01-06 08:28:00|266.08|263.88|266.08|263.88|266.08|263.88|265.95|263.75|0
1641457690000|2022-01-06 08:28:10|266.21|264.01|266.08|263.88|266.21|264.01|266.08|263.88|0
1641457700000|2022-01-06 08:28:20|266.02|263.82|266.35|264.15|266.35|264.15|266.02|263.82|0
1641457710000|2022-01-06 08:28:30|266.21|264.01|266.08|263.88|266.21|264.01|266.08|263.88|0
1641457720000|2022-01-06 08:28:40|266.15|263.95|266.08|263.88|266.21|264.01|266.08|263.88|0
1641457730000|2022-01-06 08:28:50|265.95|263.75|265.68|263.48|265.95|263.75|265.68|263.48|0
1641457740000|2022-01-06 08:29:00|265.81|263.61|265.68|263.48|265.81|263.61|265.68|263.48|0
1641457750000|2022-01-06 08:29:10|265.55|263.35|265.42|263.22|265.68|263.48|265.42|263.22|0
1641457760000|2022-01-06 08:29:20|265.29|263.09|264.89|262.69|265.29|263.09|264.89|262.69|0
1641457770000|2022-01-06 08:29:30|264.96|262.76|264.76|262.56|264.96|262.76|264.76|262.56|0
1641457780000|2022-01-06 08:29:40|264.49|262.29|264.43|262.23|264.62|262.42|264.43|262.23|0
1641457790000|2022-01-06 08:29:50|264.49|262.29|264.49|262.29|264.56|262.36|264.49|262.29|0
1641457800000|2022-01-06 08:30:00|264.62|262.42|265.28|263.08|265.28|263.08|264.62|262.42|0
1641457810000|2022-01-06 08:30:10|265.42|263.22|265.09|262.89|265.42|263.22|265.09|262.89|0
1641457820000|2022-01-06 08:30:20|264.56|262.36|264.43|262.23|264.62|262.42|264.43|262.23|0
1641457830000|2022-01-06 08:30:30|264.49|262.29|264.1|261.9|264.49|262.29|264.1|261.9|0
1641457840000|2022-01-06 08:30:40|263.96|261.76|263.57|261.37|263.96|261.76|263.57|261.37|0
1641457850000|2022-01-06 08:30:50|263.7|261.5|263.7|261.5|263.7|261.5|263.64|261.44|0
1641457860000|2022-01-06 08:31:00|263.83|261.63|264.36|262.16|264.36|262.16|263.83|261.63|0
1641457870000|2022-01-06 08:31:10|264.23|262.03|263.77|261.57|264.23|262.03|263.77|261.57|0
1641457880000|2022-01-06 08:31:20|263.7|261.5|263.64|261.44|263.7|261.5|263.5|261.3|0
1641457890000|2022-01-06 08:31:30|263.57|261.37|263.7|261.5|263.7|261.5|263.44|261.24|0
1641457900000|2022-01-06 08:31:40|263.83|261.63|263.9|261.7|263.9|261.7|263.7|261.5|0
1641457910000|2022-01-06 08:31:50|263.7|261.5|263.7|261.5|263.96|261.76|263.7|261.5|0
1641457920000|2022-01-06 08:32:00|263.57|261.37|263.83|261.63|263.83|261.63|263.57|261.37|0
1641457930000|2022-01-06 08:32:10|264.09|261.89|264.09|261.89|264.23|262.03|264.09|261.89|0
1641457940000|2022-01-06 08:32:20|264.3|262.1|264.49|262.29|264.49|262.29|264.3|262.1|0
1641457950000|2022-01-06 08:32:30|264.3|262.1|264.62|262.42|264.75|262.55|264.3|262.1|0
1641457960000|2022-01-06 08:32:40|264.49|262.29|263.96|261.76|264.49|262.29|263.96|261.76|0
1641457970000|2022-01-06 08:32:50|264.23|262.03|265.6|263.4|265.6|263.4|264.23|262.03|0
1641457980000|2022-01-06 08:33:00|266.23|264.03|266.49|264.29|266.56|264.36|266.23|264.03|0
1641457990000|2022-01-06 08:33:10|266.36|264.16|266.17|263.97|266.36|264.16|266.17|263.97|0
1641458000000|2022-01-06 08:33:20|266.23|264.03|266.76|264.56|266.76|264.56|266.23|264.03|0
1641458010000|2022-01-06 08:33:30|266.89|264.69|266.89|264.69|267.02|264.82|266.89|264.69|0
1641458020000|2022-01-06 08:33:40|266.49|264.29|266.36|264.16|266.49|264.29|266.36|264.16|0
1641458030000|2022-01-06 08:33:50|266.56|264.36|266.56|264.36|266.63|264.43|266.56|264.36|0
1641458040000|2022-01-06 08:34:00|266.49|264.29|266.1|263.9|266.49|264.29|266.1|263.9|0
1641458050000|2022-01-06 08:34:10|265.83|263.63|265.9|263.7|265.9|263.7|265.83|263.63|0
1641458060000|2022-01-06 08:34:20|265.97|263.77|265.7|263.5|265.97|263.77|265.7|263.5|0
1641458070000|2022-01-06 08:34:30|266.36|264.16|266.63|264.43|266.63|264.43|266.36|264.16|0
1641458080000|2022-01-06 08:34:40|266.36|264.16|266.36|264.16|266.49|264.29|266.36|264.16|0
1641458090000|2022-01-06 08:34:50|266.3|264.1|266.1|263.9|266.3|264.1|266.1|263.9|0
1641458100000|2022-01-06 08:35:00|266.49|264.29|266.36|264.16|266.49|264.29|266.36|264.16|0
1641458110000|2022-01-06 08:35:10|266.43|264.23|266.36|264.16|266.43|264.23|266.36|264.16|0
1641458120000|2022-01-06 08:35:20|266.3|264.1|266.36|264.16|266.49|264.29|266.3|264.1|0
1641458130000|2022-01-06 08:35:30|266.23|264.03|266.36|264.16|266.36|264.16|266.1|263.9|0
1641458140000|2022-01-06 08:35:40|266.49|264.29|266.49|264.29|266.69|264.49|266.49|264.29|0
1641458150000|2022-01-06 08:35:50|266.36|264.16|266.3|264.1|266.36|264.16|266.23|264.03|0
1641458160000|2022-01-06 08:36:00|266.23|264.03|266.49|264.29|266.49|264.29|266.23|264.03|0
1641458170000|2022-01-06 08:36:10|266.62|264.42|266.76|264.56|266.76|264.56|266.62|264.42|0
1641458180000|2022-01-06 08:36:20|266.49|264.29|266.49|264.29|266.49|264.29|266.23|264.03|0
1641458190000|2022-01-06 08:36:30|266.43|264.23|266.62|264.42|266.62|264.42|266.43|264.23|0
1641458200000|2022-01-06 08:36:40|266.49|264.29|266.62|264.42|266.62|264.42|266.49|264.29|0
1641458210000|2022-01-06 08:36:50|266.49|264.29|267.15|264.95|267.15|264.95|266.49|264.29|0
1641458220000|2022-01-06 08:37:00|267.55|265.35|267.88|265.68|267.88|265.68|267.55|265.35|0
1641458230000|2022-01-06 08:37:10|267.95|265.75|267.88|265.68|267.95|265.75|267.81|265.61|0
1641458240000|2022-01-06 08:37:20|267.95|265.75|268.08|265.88|268.08|265.88|267.95|265.75|0
1641458250000|2022-01-06 08:37:30|268.21|266.01|268.28|266.08|268.48|266.28|268.21|266.01|0
1641458260000|2022-01-06 08:37:40|268.21|266.01|268.02|265.82|268.21|266.01|267.95|265.75|0
1641458270000|2022-01-06 08:37:50|267.95|265.75|267.95|265.75|268.08|265.88|267.81|265.61|0
1641458280000|2022-01-06 08:38:00|267.81|265.61|268.08|265.88|268.08|265.88|267.81|265.61|0
1641458290000|2022-01-06 08:38:10|268.15|265.95|268.21|266.01|268.34|266.14|268.15|265.95|0
1641458300000|2022-01-06 08:38:20|268.34|266.14|268.08|265.88|268.34|266.14|268.08|265.88|0
1641458310000|2022-01-06 08:38:30|267.95|265.75|268.08|265.88|268.08|265.88|267.95|265.75|0
1641458320000|2022-01-06 08:38:40|267.95|265.75|268.08|265.88|268.08|265.88|267.95|265.75|0
1641458330000|2022-01-06 08:38:50|268.48|266.28|268.48|266.28|268.61|266.41|268.48|266.28|0
1641458340000|2022-01-06 08:39:00|268.34|266.14|268.08|265.88|268.34|266.14|268.08|265.88|0
1641458350000|2022-01-06 08:39:10|267.95|265.75|267.42|265.22|267.95|265.75|267.42|265.22|0
1641458360000|2022-01-06 08:39:20|267.15|264.95|267.28|265.08|267.28|265.08|267.02|264.82|0
1641458370000|2022-01-06 08:39:30|267.42|265.22|267.15|264.95|267.42|265.22|267.15|264.95|0
1641458380000|2022-01-06 08:39:40|266.89|264.69|267.02|264.82|267.02|264.82|266.89|264.69|0
1641458390000|2022-01-06 08:39:50|266.75|264.55|266.75|264.55|266.75|264.55|266.75|264.55|0
1641458400000|2022-01-06 08:40:00|266.62|264.42|267.02|264.82|267.02|264.82|266.62|264.42|0
1641458410000|2022-01-06 08:40:10|266.89|264.69|266.75|264.55|266.89|264.69|266.56|264.36|0
1641458420000|2022-01-06 08:40:20|266.62|264.42|266.69|264.49|266.75|264.55|266.62|264.42|0
1641458430000|2022-01-06 08:40:30|266.62|264.42|266.62|264.42|266.69|264.49|266.56|264.36|0
1641458440000|2022-01-06 08:40:40|266.56|264.36|266.82|264.62|266.82|264.62|266.56|264.36|0
1641458450000|2022-01-06 08:40:50|266.89|264.69|266.36|264.16|266.89|264.69|266.36|264.16|0
1641458460000|2022-01-06 08:41:00|266.23|264.03|265.96|263.76|266.23|264.03|265.96|263.76|0
1641458470000|2022-01-06 08:41:10|266.09|263.89|265.96|263.76|266.09|263.89|265.96|263.76|0
1641458480000|2022-01-06 08:41:20|265.83|263.63|265.83|263.63|266.09|263.89|265.83|263.63|0
1641458490000|2022-01-06 08:41:30|265.7|263.5|265.43|263.23|265.7|263.5|265.3|263.1|0
1641458500000|2022-01-06 08:41:40|265.3|263.1|265.57|263.37|265.57|263.37|265.3|263.1|0
1641458520000|2022-01-06 08:42:00|265.5|263.3|265.17|262.97|265.5|263.3|265.17|262.97|0
1641458530000|2022-01-06 08:42:10|265.5|263.3|266.29|264.09|266.29|264.09|265.5|263.3|0
1641458540000|2022-01-06 08:42:20|266.09|263.89|265.43|263.23|266.09|263.89|265.43|263.23|0
1641458550000|2022-01-06 08:42:30|265.57|263.37|265.7|263.5|265.7|263.5|265.57|263.37|0
1641458560000|2022-01-06 08:42:40|265.96|263.76|266.09|263.89|266.09|263.89|265.96|263.76|0
1641458570000|2022-01-06 08:42:50|265.96|263.76|265.43|263.23|265.96|263.76|265.43|263.23|0
1641458580000|2022-01-06 08:43:00|265.3|263.1|265.5|263.3|265.5|263.3|265.3|263.1|0
1641458590000|2022-01-06 08:43:10|265.43|263.23|265.43|263.23|265.43|263.23|265.43|263.23|0
1641458600000|2022-01-06 08:43:20|265.57|263.37|265.96|263.76|265.96|263.76|265.43|263.23|0
1641458610000|2022-01-06 08:43:30|265.83|263.63|265.96|263.76|265.96|263.76|265.83|263.63|0
1641458620000|2022-01-06 08:43:40|265.83|263.63|265.63|263.43|265.83|263.63|265.43|263.23|0
1641458630000|2022-01-06 08:43:50|265.57|263.37|265.57|263.37|265.63|263.43|265.57|263.37|0
1641458640000|2022-01-06 08:44:00|265.9|263.7|266.09|263.89|266.09|263.89|265.9|263.7|0
1641458650000|2022-01-06 08:44:10|266.22|264.02|265.96|263.76|266.22|264.02|265.96|263.76|0
1641458660000|2022-01-06 08:44:20|265.83|263.63|265.96|263.76|265.96|263.76|265.83|263.63|0
1641458670000|2022-01-06 08:44:30|266.09|263.89|266.43|264.23|266.43|264.23|265.96|263.76|0
1641458680000|2022-01-06 08:44:40|266.62|264.42|266.75|264.55|266.75|264.55|266.62|264.42|0
1641458690000|2022-01-06 08:44:50|266.88|264.68|266.88|264.68|266.88|264.68|266.75|264.55|0
1641458700000|2022-01-06 08:45:00|267.02|264.82|267.15|264.95|267.15|264.95|267.02|264.82|0
1641458710000|2022-01-06 08:45:10|266.88|264.68|266.36|264.16|266.88|264.68|266.36|264.16|0
1641458720000|2022-01-06 08:45:20|266.16|263.96|266.56|264.36|266.56|264.36|266.16|263.96|0
1641458730000|2022-01-06 08:45:30|266.62|264.42|266.29|264.09|266.75|264.55|266.22|264.02|0
1641458740000|2022-01-06 08:45:40|266.36|264.16|266.69|264.49|266.75|264.55|266.36|264.16|0
1641458750000|2022-01-06 08:45:50|266.49|264.29|266.62|264.42|266.62|264.42|266.49|264.29|0
1641458760000|2022-01-06 08:46:00|266.49|264.29|266.22|264.02|266.49|264.29|266.22|264.02|0
1641458770000|2022-01-06 08:46:10|266.29|264.09|266.36|264.16|266.42|264.22|266.29|264.09|0
1641458780000|2022-01-06 08:46:20|266.62|264.42|266.36|264.16|266.62|264.42|266.36|264.16|0
1641458790000|2022-01-06 08:46:30|266.49|264.29|266.49|264.29|266.62|264.42|266.49|264.29|0
1641458800000|2022-01-06 08:46:40|266.36|264.16|266.36|264.16|266.49|264.29|266.36|264.16|0
1641458810000|2022-01-06 08:46:50|266.49|264.29|266.09|263.89|266.49|264.29|266.09|263.89|0
1641458820000|2022-01-06 08:47:00|266.16|263.96|266.22|264.02|266.22|264.02|266.16|263.96|0
1641458830000|2022-01-06 08:47:10|266.29|264.09|266.62|264.42|266.75|264.55|266.29|264.09|0
1641458840000|2022-01-06 08:47:20|266.36|264.16|266.36|264.16|266.49|264.29|266.36|264.16|0
1641458850000|2022-01-06 08:47:30|266.42|264.22|266.22|264.02|266.42|264.22|266.22|264.02|0
1641458860000|2022-01-06 08:47:40|265.96|263.76|265.7|263.5|265.96|263.76|265.7|263.5|0
1641458870000|2022-01-06 08:47:50|265.83|263.63|265.76|263.56|265.83|263.63|265.76|263.56|0
1641458880000|2022-01-06 08:48:00|265.7|263.5|265.43|263.23|265.7|263.5|265.3|263.1|0
1641458890000|2022-01-06 08:48:10|265.56|263.36|265.56|263.36|265.7|263.5|265.56|263.36|0
1641458900000|2022-01-06 08:48:20|265.7|263.5|265.96|263.76|265.96|263.76|265.7|263.5|0
1641458910000|2022-01-06 08:48:30|266.09|263.89|266.16|263.96|266.16|263.96|266.09|263.89|0
1641458920000|2022-01-06 08:48:40|266.09|263.89|265.69|263.49|266.09|263.89|265.69|263.49|0
1641458930000|2022-01-06 08:48:50|265.76|263.56|266.03|263.83|266.09|263.89|265.76|263.56|0
1641458940000|2022-01-06 08:49:00|265.96|263.76|265.69|263.49|265.96|263.76|265.69|263.49|0
1641458950000|2022-01-06 08:49:10|265.76|263.56|265.76|263.56|265.96|263.76|265.76|263.56|0
1641458960000|2022-01-06 08:49:20|265.69|263.49|265.69|263.49|265.83|263.63|265.69|263.49|0
1641458970000|2022-01-06 08:49:30|265.83|263.63|265.17|262.97|265.83|263.63|265.17|262.97|0
1641458980000|2022-01-06 08:49:40|265.04|262.84|264.64|262.44|265.04|262.84|264.64|262.44|0
1641458990000|2022-01-06 08:49:50|264.77|262.57|264.51|262.31|264.77|262.57|264.51|262.31|0
1641459000000|2022-01-06 08:50:00|264.45|262.25|264.64|262.44|264.77|262.57|264.45|262.25|0
1641459010000|2022-01-06 08:50:10|264.51|262.31|264.05|261.85|264.51|262.31|264.05|261.85|0
1641459020000|2022-01-06 08:50:20|264.12|261.92|264.38|262.18|264.38|262.18|264.12|261.92|0
1641459030000|2022-01-06 08:50:30|264.64|262.44|264.32|262.12|264.64|262.44|264.32|262.12|0
1641459040000|2022-01-06 08:50:40|264.25|262.05|264.51|262.31|264.51|262.31|264.25|262.05|0
1641459050000|2022-01-06 08:50:50|264.64|262.44|264.9|262.7|264.9|262.7|264.51|262.31|0
1641459060000|2022-01-06 08:51:00|264.77|262.57|264.77|262.57|264.77|262.57|264.77|262.57|0
1641459070000|2022-01-06 08:51:10|264.84|262.64|264.77|262.57|264.97|262.77|264.77|262.57|0
1641459080000|2022-01-06 08:51:20|264.84|262.64|264.9|262.7|264.9|262.7|264.77|262.57|0
1641459090000|2022-01-06 08:51:30|265.04|262.84|264.9|262.7|265.04|262.84|264.9|262.7|0
1641459100000|2022-01-06 08:51:40|264.77|262.57|265.17|262.97|265.17|262.97|264.64|262.44|0
1641459110000|2022-01-06 08:51:50|265.3|263.1|265.3|263.1|265.3|263.1|265.3|263.1|0
1641459120000|2022-01-06 08:52:00|265.17|262.97|265.56|263.36|265.56|263.36|265.17|262.97|0
1641459130000|2022-01-06 08:52:10|265.83|263.63|265.96|263.76|265.96|263.76|265.83|263.63|0
1641459140000|2022-01-06 08:52:20|266.09|263.89|266.09|263.89|266.09|263.89|265.96|263.76|0
1641459150000|2022-01-06 08:52:30|265.96|263.76|265.82|263.62|266.03|263.83|265.82|263.62|0
1641459160000|2022-01-06 08:52:40|265.96|263.76|265.96|263.76|265.96|263.76|265.89|263.69|0
1641459170000|2022-01-06 08:52:50|266.16|263.96|266.35|264.15|266.35|264.15|266.09|263.89|0
1641459180000|2022-01-06 08:53:00|266.42|264.22|266.62|264.42|266.62|264.42|266.42|264.22|0
1641459190000|2022-01-06 08:53:10|266.35|264.15|266.09|263.89|266.35|264.15|266.09|263.89|0
1641459200000|2022-01-06 08:53:20|266.35|264.15|266.09|263.89|266.35|264.15|266.09|263.89|0
1641459210000|2022-01-06 08:53:30|266.02|263.82|265.96|263.76|266.02|263.82|265.96|263.76|0
1641459220000|2022-01-06 08:53:40|265.82|263.62|265.56|263.36|265.89|263.69|265.56|263.36|0
1641459230000|2022-01-06 08:53:50|265.63|263.43|265.56|263.36|265.63|263.43|265.5|263.3|0
1641459240000|2022-01-06 08:54:00|265.3|263.1|265.03|262.83|265.3|263.1|265.03|262.83|0
1641459250000|2022-01-06 08:54:10|264.77|262.57|264.51|262.31|264.77|262.57|264.51|262.31|0
1641459260000|2022-01-06 08:54:20|264.58|262.38|264.25|262.05|264.58|262.38|264.25|262.05|0
1641459270000|2022-01-06 08:54:30|264.11|261.91|264.11|261.91|264.11|261.91|263.98|261.78|0
1641459280000|2022-01-06 08:54:40|263.98|261.78|263.72|261.52|263.98|261.78|263.72|261.52|0
1641459290000|2022-01-06 08:54:50|263.85|261.65|263.46|261.26|263.85|261.65|263.46|261.26|0
1641459300000|2022-01-06 08:55:00|263.33|261.13|263.46|261.26|263.46|261.26|263.33|261.13|0
1641459310000|2022-01-06 08:55:10|263.72|261.52|263.46|261.26|263.72|261.52|263.39|261.19|0
1641459320000|2022-01-06 08:55:20|263.39|261.19|263.46|261.26|263.46|261.26|263.39|261.19|0
1641459330000|2022-01-06 08:55:30|263.33|261.13|263.26|261.06|263.33|261.13|263.26|261.06|0
1641459340000|2022-01-06 08:55:40|263.06|260.86|263.46|261.26|263.46|261.26|263.06|260.86|0
1641459350000|2022-01-06 08:55:50|263.33|261.13|263.06|260.86|263.33|261.13|262.93|260.73|0
1641459360000|2022-01-06 08:56:00|262.93|260.73|262.8|260.6|262.93|260.73|262.8|260.6|0
1641459370000|2022-01-06 08:56:10|262.74|260.54|262.61|260.41|262.74|260.54|262.41|260.21|0
1641459380000|2022-01-06 08:56:20|262.67|260.47|262.54|260.34|262.67|260.47|262.54|260.34|0
1641459390000|2022-01-06 08:56:30|262.41|260.21|262.54|260.34|262.54|260.34|262.35|260.15|0
1641459400000|2022-01-06 08:56:40|262.41|260.21|262.28|260.08|262.41|260.21|262.15|259.95|0
1641459410000|2022-01-06 08:56:50|262.41|260.21|262.15|259.95|262.41|260.21|262.15|259.95|0
1641459420000|2022-01-06 08:57:00|262.02|259.82|261.89|259.69|262.02|259.82|261.63|259.43|0
1641459430000|2022-01-06 08:57:10|261.76|259.56|261.76|259.56|261.76|259.56|261.76|259.56|0
1641459440000|2022-01-06 08:57:20|261.89|259.69|262.09|259.89|262.09|259.89|261.89|259.69|0
1641459450000|2022-01-06 08:57:30|261.89|259.69|261.63|259.43|261.89|259.69|261.63|259.43|0
1641459460000|2022-01-06 08:57:40|261.37|259.17|261.37|259.17|261.37|259.17|261.24|259.04|0
1641459470000|2022-01-06 08:57:50|261.5|259.3|261.5|259.3|261.76|259.56|261.5|259.3|0
1641459480000|2022-01-06 08:58:00|261.37|259.17|261.76|259.56|261.76|259.56|261.23|259.03|0
1641459490000|2022-01-06 08:58:10|261.89|259.69|261.76|259.56|261.89|259.69|261.69|259.49|0
1641459500000|2022-01-06 08:58:20|261.63|259.43|261.5|259.3|261.63|259.43|261.5|259.3|0
1641459510000|2022-01-06 08:58:30|261.56|259.36|261.04|258.84|261.56|259.36|260.97|258.77|0
1641459520000|2022-01-06 08:58:40|261.1|258.9|260.91|258.71|261.1|258.9|260.91|258.71|0
1641459530000|2022-01-06 08:58:50|260.84|258.64|260.71|258.51|260.84|258.64|260.71|258.51|0
1641459540000|2022-01-06 08:59:00|260.97|258.77|261.36|259.16|261.36|259.16|260.97|258.77|0
1641459550000|2022-01-06 08:59:10|261.69|259.49|261.63|259.43|261.82|259.62|261.63|259.43|0
1641459560000|2022-01-06 08:59:20|261.36|259.16|261.49|259.29|261.49|259.29|261.36|259.16|0
1641459570000|2022-01-06 08:59:30|261.63|259.43|261.63|259.43|261.63|259.43|261.49|259.29|0
1641459580000|2022-01-06 08:59:40|261.76|259.56|261.49|259.29|261.76|259.56|261.49|259.29|0
1641459590000|2022-01-06 08:59:50|261.76|259.56|261.82|259.62|261.82|259.62|261.76|259.56|0
1641459600000|2022-01-06 09:00:00|261.63|259.43|261.62|259.42|261.63|259.43|261.36|259.16|0
1641459610000|2022-01-06 09:00:10|261.76|259.56|261.76|259.56|261.76|259.56|261.69|259.49|0
1641459620000|2022-01-06 09:00:20|261.89|259.69|262.15|259.95|262.15|259.95|261.89|259.69|0
1641459630000|2022-01-06 09:00:30|262.08|259.88|262.02|259.82|262.15|259.95|262.02|259.82|0
1641459640000|2022-01-06 09:00:40|261.89|259.69|262.02|259.82|262.02|259.82|261.89|259.69|0
1641459650000|2022-01-06 09:00:50|261.89|259.69|261.89|259.69|262.02|259.82|261.89|259.69|0
1641459660000|2022-01-06 09:01:00|261.76|259.56|261.23|259.03|261.76|259.56|261.23|259.03|0
1641459670000|2022-01-06 09:01:10|261.36|259.16|261.62|259.42|261.62|259.42|261.36|259.16|0
1641459680000|2022-01-06 09:01:20|261.75|259.55|262.15|259.95|262.28|260.08|261.75|259.55|0
1641459690000|2022-01-06 09:01:30|262.28|260.08|263.19|260.99|263.19|260.99|262.28|260.08|0
1641459700000|2022-01-06 09:01:40|263.32|261.12|263.32|261.12|263.45|261.25|263.32|261.12|0
1641459710000|2022-01-06 09:01:50|263.26|261.06|263.19|260.99|263.26|261.06|262.93|260.73|0
1641459720000|2022-01-06 09:02:00|262.93|260.73|262.93|260.73|263.06|260.86|262.93|260.73|0
1641459730000|2022-01-06 09:02:10|263.13|260.93|263.06|260.86|263.13|260.93|262.93|260.73|0
1641459740000|2022-01-06 09:02:20|263.19|260.99|263.26|261.06|263.26|261.06|263.06|260.86|0
1641459750000|2022-01-06 09:02:30|263.19|260.99|263.32|261.12|263.32|261.12|263.19|260.99|0
1641459760000|2022-01-06 09:02:40|263.45|261.25|263.32|261.12|263.45|261.25|263.32|261.12|0
1641459770000|2022-01-06 09:02:50|263.45|261.25|263.45|261.25|263.52|261.32|263.45|261.25|0
1641459780000|2022-01-06 09:03:00|263.32|261.12|263.19|260.99|263.32|261.12|263.19|260.99|0
1641459790000|2022-01-06 09:03:10|263.32|261.12|263.58|261.38|263.58|261.38|263.32|261.12|0
1641459800000|2022-01-06 09:03:20|263.45|261.25|263.45|261.25|263.45|261.25|263.32|261.12|0
1641459810000|2022-01-06 09:03:30|263.72|261.52|264.24|262.04|264.24|262.04|263.72|261.52|0
1641459820000|2022-01-06 09:03:40|264.37|262.17|264.37|262.17|264.37|262.17|264.24|262.04|0
1641459830000|2022-01-06 09:03:50|264.31|262.11|264.37|262.17|264.37|262.17|264.31|262.11|0
1641459840000|2022-01-06 09:04:00|264.5|262.3|264.63|262.43|264.63|262.43|264.5|262.3|0
1641459850000|2022-01-06 09:04:10|264.77|262.57|265.16|262.96|265.16|262.96|264.77|262.57|0
1641459860000|2022-01-06 09:04:20|265.42|263.22|265.03|262.83|265.42|263.22|265.03|262.83|0
1641459870000|2022-01-06 09:04:30|265.16|262.96|265.03|262.83|265.16|262.96|264.9|262.7|0
1641459880000|2022-01-06 09:04:40|264.9|262.7|265.03|262.83|265.03|262.83|264.9|262.7|0
1641459890000|2022-01-06 09:04:50|264.63|262.43|264.9|262.7|264.9|262.7|264.63|262.43|0
1641459900000|2022-01-06 09:05:00|264.63|262.43|264.77|262.57|264.9|262.7|264.63|262.43|0
1641459910000|2022-01-06 09:05:10|264.5|262.3|264.5|262.3|264.63|262.43|264.24|262.04|0
1641459920000|2022-01-06 09:05:20|264.63|262.43|264.5|262.3|264.7|262.5|264.5|262.3|0
1641459930000|2022-01-06 09:05:30|264.37|262.17|264.37|262.17|264.63|262.43|264.37|262.17|0
1641459940000|2022-01-06 09:05:40|264.24|262.04|264.05|261.85|264.24|262.04|263.98|261.78|0
1641459950000|2022-01-06 09:05:50|264.11|261.91|264.11|261.91|264.11|261.91|263.98|261.78|0
1641459960000|2022-01-06 09:06:00|264.05|261.85|264.05|261.85|264.11|261.91|263.98|261.78|0
1641459970000|2022-01-06 09:06:10|263.85|261.65|264.18|261.98|264.18|261.98|263.85|261.65|0
1641459980000|2022-01-06 09:06:20|264.24|262.04|264.11|261.91|264.24|262.04|263.98|261.78|0
1641459990000|2022-01-06 09:06:30|264.7|262.5|264.5|262.3|264.7|262.5|264.37|262.17|0
1641460000000|2022-01-06 09:06:40|264.24|262.04|264.5|262.3|264.5|262.3|264.24|262.04|0
1641460010000|2022-01-06 09:06:50|264.83|262.63|264.76|262.56|264.83|262.63|264.76|262.56|0
1641460020000|2022-01-06 09:07:00|264.63|262.43|264.63|262.43|264.7|262.5|264.63|262.43|0
1641460030000|2022-01-06 09:07:10|264.5|262.3|264.7|262.5|264.7|262.5|264.5|262.3|0
1641460040000|2022-01-06 09:07:20|264.76|262.56|264.9|262.7|264.9|262.7|264.76|262.56|0
1641460050000|2022-01-06 09:07:30|265.03|262.83|264.37|262.17|265.03|262.83|264.37|262.17|0
1641460060000|2022-01-06 09:07:40|264.44|262.24|264.5|262.3|264.5|262.3|264.37|262.17|0
1641460070000|2022-01-06 09:07:50|264.31|262.11|264.76|262.56|264.76|262.56|264.31|262.11|0
1641460080000|2022-01-06 09:08:00|264.9|262.7|265.42|263.22|265.42|263.22|264.9|262.7|0
1641460090000|2022-01-06 09:08:10|265.29|263.09|265.23|263.03|265.29|263.09|265.23|263.03|0
1641460100000|2022-01-06 09:08:20|265.29|263.09|265.36|263.16|265.36|263.16|265.29|263.09|0
1641460110000|2022-01-06 09:08:30|265.42|263.22|265.49|263.29|265.55|263.35|265.42|263.22|0
1641460120000|2022-01-06 09:08:40|265.29|263.09|265.55|263.35|265.55|263.35|265.29|263.09|0
1641460130000|2022-01-06 09:08:50|265.69|263.49|265.23|263.03|265.69|263.49|265.23|263.03|0
1641460140000|2022-01-06 09:09:00|265.29|263.09|264.63|262.43|265.29|263.09|264.63|262.43|0
1641460150000|2022-01-06 09:09:10|264.76|262.56|264.31|262.11|264.76|262.56|264.24|262.04|0
1641460160000|2022-01-06 09:09:20|264.37|262.17|264.44|262.24|264.44|262.24|264.37|262.17|0
1641460170000|2022-01-06 09:09:30|264.37|262.17|264.5|262.3|264.5|262.3|264.37|262.17|0
1641460180000|2022-01-06 09:09:40|264.37|262.17|264.24|262.04|264.37|262.17|264.24|262.04|0
1641460190000|2022-01-06 09:09:50|264.44|262.24|264.24|262.04|264.44|262.24|264.24|262.04|0
1641460200000|2022-01-06 09:10:00|264.11|261.91|263.84|261.64|264.11|261.91|263.84|261.64|0
1641460210000|2022-01-06 09:10:10|263.97|261.77|263.71|261.51|263.97|261.77|263.58|261.38|0
1641460230000|2022-01-06 09:10:30|263.84|261.64|264.17|261.97|264.24|262.04|263.84|261.64|0
1641460240000|2022-01-06 09:10:40|264.24|262.04|264.11|261.91|264.24|262.04|264.11|261.91|0
1641460250000|2022-01-06 09:10:50|264.31|262.11|264.11|261.91|264.31|262.11|264.04|261.84|0
1641460270000|2022-01-06 09:11:10|263.97|261.77|264.11|261.91|264.11|261.91|263.97|261.77|0
1641460280000|2022-01-06 09:11:20|263.97|261.77|263.71|261.51|263.97|261.77|263.71|261.51|0
1641460290000|2022-01-06 09:11:30|263.58|261.38|263.39|261.19|263.58|261.38|263.39|261.19|0
1641460300000|2022-01-06 09:11:40|263.45|261.25|263.45|261.25|263.45|261.25|263.45|261.25|0
1641460310000|2022-01-06 09:11:50|263.58|261.38|263.45|261.25|263.58|261.38|263.45|261.25|0
1641460320000|2022-01-06 09:12:00|263.32|261.12|263.06|260.86|263.32|261.12|263.06|260.86|0
1641460330000|2022-01-06 09:12:10|263.19|260.99|263.32|261.12|263.32|261.12|263.19|260.99|0
1641460340000|2022-01-06 09:12:20|263.39|261.19|263.45|261.25|263.45|261.25|263.39|261.19|0
1641460350000|2022-01-06 09:12:30|263.78|261.58|263.71|261.51|263.84|261.64|263.71|261.51|0
1641460360000|2022-01-06 09:12:40|263.84|261.64|263.97|261.77|263.97|261.77|263.84|261.64|0
1641460370000|2022-01-06 09:12:50|264.1|261.9|264.3|262.1|264.37|262.17|264.1|261.9|0
1641460380000|2022-01-06 09:13:00|264.37|262.17|264.24|262.04|264.37|262.17|264.24|262.04|0
1641460390000|2022-01-06 09:13:10|264.1|261.9|263.58|261.38|264.1|261.9|263.58|261.38|0
1641460400000|2022-01-06 09:13:20|263.71|261.51|264.04|261.84|264.1|261.9|263.71|261.51|0
1641460410000|2022-01-06 09:13:30|263.91|261.71|264.04|261.84|264.04|261.84|263.84|261.64|0
1641460420000|2022-01-06 09:13:40|263.97|261.77|263.97|261.77|263.97|261.77|263.84|261.64|0
1641460430000|2022-01-06 09:13:50|264.17|261.97|264.04|261.84|264.17|261.97|263.97|261.77|0
1641460440000|2022-01-06 09:14:00|263.97|261.77|263.97|261.77|263.97|261.77|263.84|261.64|0
1641460450000|2022-01-06 09:14:10|263.71|261.51|263.58|261.38|263.71|261.51|263.58|261.38|0
1641460460000|2022-01-06 09:14:20|263.71|261.51|263.58|261.38|263.71|261.51|263.58|261.38|0
1641460470000|2022-01-06 09:14:30|263.45|261.25|263.32|261.12|263.58|261.38|263.32|261.12|0
1641460480000|2022-01-06 09:14:40|263.19|260.99|263.32|261.12|263.32|261.12|263.19|260.99|0
1641460490000|2022-01-06 09:14:50|263.45|261.25|263.45|261.25|263.45|261.25|263.32|261.12|0
1641460500000|2022-01-06 09:15:00|263.58|261.38|263.58|261.38|263.71|261.51|263.45|261.25|0
1641460510000|2022-01-06 09:15:10|263.45|261.25|262.86|260.66|263.45|261.25|262.86|260.66|0
1641460520000|2022-01-06 09:15:20|262.66|260.46|262.53|260.33|262.66|260.46|262.53|260.33|0
1641460530000|2022-01-06 09:15:30|262.79|260.59|262.79|260.59|262.79|260.59|262.6|260.4|0
1641460540000|2022-01-06 09:15:40|262.99|260.79|263.05|260.85|263.05|260.85|262.92|260.72|0
1641460550000|2022-01-06 09:15:50|262.79|260.59|262.79|260.59|262.92|260.72|262.66|260.46|0
1641460560000|2022-01-06 09:16:00|262.66|260.46|262.01|259.81|262.66|260.46|262.01|259.81|0
1641460570000|2022-01-06 09:16:10|262.08|259.88|261.75|259.55|262.08|259.88|261.75|259.55|0
1641460580000|2022-01-06 09:16:20|261.88|259.68|261.82|259.62|261.88|259.68|261.82|259.62|0
1641460590000|2022-01-06 09:16:30|261.49|259.29|261.62|259.42|261.75|259.55|261.49|259.29|0
1641460600000|2022-01-06 09:16:40|261.75|259.55|261.88|259.68|261.88|259.68|261.75|259.55|0
1641460610000|2022-01-06 09:16:50|262.01|259.81|262.14|259.94|262.27|260.07|262.01|259.81|0
1641460620000|2022-01-06 09:17:00|262.27|260.07|262.27|260.07|262.4|260.2|262.27|260.07|0
1641460630000|2022-01-06 09:17:10|262.86|260.66|262.92|260.72|262.92|260.72|262.79|260.59|0
1641460640000|2022-01-06 09:17:20|263.05|260.85|262.92|260.72|263.05|260.85|262.92|260.72|0
1641460650000|2022-01-06 09:17:30|262.79|260.59|262.27|260.07|262.79|260.59|262.27|260.07|0
1641460660000|2022-01-06 09:17:40|262.4|260.2|262.01|259.81|262.4|260.2|262.01|259.81|0
1641460670000|2022-01-06 09:17:50|261.95|259.75|261.75|259.55|261.95|259.75|261.75|259.55|0
1641460680000|2022-01-06 09:18:00|261.88|259.68|261.95|259.75|261.95|259.75|261.75|259.55|0
1641460690000|2022-01-06 09:18:10|261.88|259.68|261.88|259.68|261.88|259.68|261.81|259.61|0
1641460710000|2022-01-06 09:18:30|261.75|259.55|262.14|259.94|262.27|260.07|261.75|259.55|0
1641460720000|2022-01-06 09:18:40|262.27|260.07|262.53|260.33|262.53|260.33|262.27|260.07|0
1641460730000|2022-01-06 09:18:50|262.4|260.2|262.4|260.2|262.4|260.2|262.34|260.14|0
1641460740000|2022-01-06 09:19:00|262.66|260.46|262.27|260.07|262.66|260.46|262.27|260.07|0
1641460750000|2022-01-06 09:19:10|262.4|260.2|262.27|260.07|262.4|260.2|262.27|260.07|0
1641460760000|2022-01-06 09:19:20|262.66|260.46|262.66|260.46|262.66|260.46|262.66|260.46|0
1641460770000|2022-01-06 09:19:30|262.4|260.2|262.47|260.27|262.53|260.33|262.4|260.2|0
1641460780000|2022-01-06 09:19:40|262.4|260.2|262.07|259.87|262.4|260.2|262.01|259.81|0
1641460790000|2022-01-06 09:19:50|262.01|259.81|262.01|259.81|262.01|259.81|262.01|259.81|0
1641460800000|2022-01-06 09:20:00|262.14|259.94|262.01|259.81|262.14|259.94|262.01|259.81|0
1641460810000|2022-01-06 09:20:10|262.14|259.94|262.07|259.87|262.14|259.94|262.07|259.87|0
1641460820000|2022-01-06 09:20:20|262.01|259.81|262.01|259.81|262.01|259.81|262.01|259.81|0
1641460830000|2022-01-06 09:20:30|261.88|259.68|262.01|259.81|262.01|259.81|261.88|259.68|0
1641460840000|2022-01-06 09:20:40|262.07|259.87|262.01|259.81|262.07|259.87|262.01|259.81|0
1641460850000|2022-01-06 09:20:50|262.14|259.94|262.14|259.94|262.14|259.94|262.14|259.94|0
1641460860000|2022-01-06 09:21:00|262.01|259.81|262.53|260.33|262.53|260.33|262.01|259.81|0
1641460870000|2022-01-06 09:21:10|262.27|260.07|262.27|260.07|262.27|260.07|262.27|260.07|0
1641460880000|2022-01-06 09:21:20|262.4|260.2|262.66|260.46|262.66|260.46|262.4|260.2|0
1641460890000|2022-01-06 09:21:30|262.53|260.33|262.66|260.46|262.66|260.46|262.53|260.33|0
1641460900000|2022-01-06 09:21:40|262.79|260.59|262.79|260.59|262.92|260.72|262.79|260.59|0
1641460910000|2022-01-06 09:21:50|262.73|260.53|262.79|260.59|262.79|260.59|262.73|260.53|0
1641460920000|2022-01-06 09:22:00|262.66|260.46|262.66|260.46|262.66|260.46|262.66|260.46|0
1641460930000|2022-01-06 09:22:10|262.79|260.59|262.79|260.59|262.79|260.59|262.53|260.33|0
1641460940000|2022-01-06 09:22:20|262.66|260.46|262.79|260.59|262.79|260.59|262.66|260.46|0
1641460950000|2022-01-06 09:22:30|262.66|260.46|262.07|259.87|262.66|260.46|262.07|259.87|0
1641460960000|2022-01-06 09:22:40|262.14|259.94|262.01|259.81|262.14|259.94|262.01|259.81|0
1641460970000|2022-01-06 09:22:50|262.14|259.94|262.14|259.94|262.14|259.94|262.14|259.94|0
1641460980000|2022-01-06 09:23:00|261.87|259.67|261.87|259.67|261.87|259.67|261.87|259.67|0
1641460990000|2022-01-06 09:23:10|261.35|259.15|261.48|259.28|261.48|259.28|261.35|259.15|0
1641461000000|2022-01-06 09:23:20|261.35|259.15|261.74|259.54|261.74|259.54|261.35|259.15|0
1641461010000|2022-01-06 09:23:30|262.01|259.81|261.87|259.67|262.01|259.81|261.87|259.67|0
1641461020000|2022-01-06 09:23:40|262.01|259.81|262.01|259.81|262.01|259.81|261.87|259.67|0
1641461030000|2022-01-06 09:23:50|261.87|259.67|261.74|259.54|262.01|259.81|261.74|259.54|0
1641461040000|2022-01-06 09:24:00|261.87|259.67|262|259.8|262|259.8|261.87|259.67|0
1641461050000|2022-01-06 09:24:10|261.87|259.67|261.61|259.41|261.87|259.67|261.61|259.41|0
1641461060000|2022-01-06 09:24:20|261.74|259.54|261.87|259.67|261.87|259.67|261.61|259.41|0
1641461070000|2022-01-06 09:24:30|261.74|259.54|261.55|259.35|261.74|259.54|261.55|259.35|0
1641461080000|2022-01-06 09:24:40|261.61|259.41|261.74|259.54|261.74|259.54|261.48|259.28|0
1641461090000|2022-01-06 09:24:50|261.68|259.48|261.74|259.54|261.74|259.54|261.68|259.48|0
1641461100000|2022-01-06 09:25:00|261.61|259.41|261.09|258.89|261.61|259.41|261.09|258.89|0
1641461110000|2022-01-06 09:25:10|260.96|258.76|261.22|259.02|261.22|259.02|260.96|258.76|0
1641461120000|2022-01-06 09:25:20|261.48|259.28|261.35|259.15|261.48|259.28|261.35|259.15|0
1641461130000|2022-01-06 09:25:30|261.48|259.28|261.35|259.15|261.48|259.28|261.35|259.15|0
1641461140000|2022-01-06 09:25:40|261.48|259.28|261.94|259.74|261.94|259.74|261.48|259.28|0
1641461150000|2022-01-06 09:25:50|262|259.8|262|259.8|262|259.8|262|259.8|0
1641461160000|2022-01-06 09:26:00|262.13|259.93|262.13|259.93|262.13|259.93|262|259.8|0
1641461170000|2022-01-06 09:26:10|262.2|260|262.2|260|262.2|260|262.2|260|0
1641461180000|2022-01-06 09:26:20|262.27|260.07|262.4|260.2|262.4|260.2|262.27|260.07|0
1641461190000|2022-01-06 09:26:30|262.33|260.13|262.4|260.2|262.4|260.2|262.26|260.06|0
1641461200000|2022-01-06 09:26:40|262.26|260.06|262.13|259.93|262.26|260.06|262.13|259.93|0
1641461210000|2022-01-06 09:26:50|262.26|260.06|262.13|259.93|262.26|260.06|262.13|259.93|0
1641461220000|2022-01-06 09:27:00|262.07|259.87|262.13|259.93|262.26|260.06|262.07|259.87|0
1641461230000|2022-01-06 09:27:10|262.26|260.06|262.26|260.06|262.33|260.13|262.26|260.06|0
1641461240000|2022-01-06 09:27:20|262.4|260.2|262.66|260.46|262.66|260.46|262.4|260.2|0
1641461250000|2022-01-06 09:27:30|262.79|260.59|262.66|260.46|262.79|260.59|262.66|260.46|0
1641461260000|2022-01-06 09:27:40|262.79|260.59|262.86|260.66|262.86|260.66|262.79|260.59|0
1641461270000|2022-01-06 09:27:50|262.92|260.72|262.79|260.59|262.92|260.72|262.79|260.59|0
1641461280000|2022-01-06 09:28:00|262.66|260.46|262.79|260.59|262.79|260.59|262.66|260.46|0
1641461290000|2022-01-06 09:28:10|262.92|260.72|263.05|260.85|263.05|260.85|262.92|260.72|0
1641461300000|2022-01-06 09:28:20|263.18|260.98|263.18|260.98|263.31|261.11|263.18|260.98|0
1641461310000|2022-01-06 09:28:30|262.92|260.72|263.31|261.11|263.31|261.11|262.92|260.72|0
1641461320000|2022-01-06 09:28:40|263.18|260.98|263.18|260.98|263.18|260.98|263.18|260.98|0
1641461330000|2022-01-06 09:28:50|263.31|261.11|263.44|261.24|263.44|261.24|263.31|261.11|0
1641461340000|2022-01-06 09:29:00|263.31|261.11|263.44|261.24|263.44|261.24|263.31|261.11|0
1641461350000|2022-01-06 09:29:10|263.31|261.11|263.18|260.98|263.31|261.11|263.05|260.85|0
1641461360000|2022-01-06 09:29:20|262.79|260.59|262.72|260.52|262.79|260.59|262.72|260.52|0
1641461370000|2022-01-06 09:29:30|262.79|260.59|262.92|260.72|262.92|260.72|262.79|260.59|0
1641461380000|2022-01-06 09:29:40|263.12|260.92|263.31|261.11|263.38|261.18|263.12|260.92|0
1641461390000|2022-01-06 09:29:50|263.44|261.24|263.57|261.37|263.57|261.37|263.44|261.24|0
1641461400000|2022-01-06 09:30:00|263.7|261.5|263.44|261.24|263.7|261.5|263.44|261.24|0
1641461410000|2022-01-06 09:30:10|263.18|260.98|263.18|260.98|263.18|260.98|263.18|260.98|0
1641461420000|2022-01-06 09:30:20|263.05|260.85|263.44|261.24|263.44|261.24|263.05|260.85|0
1641461430000|2022-01-06 09:30:30|263.51|261.31|263.83|261.63|263.83|261.63|263.51|261.31|0
1641461440000|2022-01-06 09:30:40|263.7|261.5|263.57|261.37|263.7|261.5|263.44|261.24|0
1641461450000|2022-01-06 09:30:50|263.44|261.24|263.25|261.05|263.57|261.37|263.25|261.05|0
1641461460000|2022-01-06 09:31:00|263.57|261.37|263.44|261.24|263.57|261.37|263.31|261.11|0
1641461470000|2022-01-06 09:31:10|263.57|261.37|263.83|261.63|263.83|261.63|263.57|261.37|0
1641461480000|2022-01-06 09:31:20|263.9|261.7|263.96|261.76|263.96|261.76|263.9|261.7|0
1641461490000|2022-01-06 09:31:30|264.16|261.96|264.1|261.9|264.23|262.03|264.1|261.9|0
1641461500000|2022-01-06 09:31:40|263.96|261.76|263.83|261.63|264.1|261.9|263.77|261.57|0
1641461520000|2022-01-06 09:32:00|263.96|261.76|264.3|262.1|264.3|262.1|263.96|261.76|0
1641461530000|2022-01-06 09:32:10|264.23|262.03|264.49|262.29|264.49|262.29|264.23|262.03|0
1641461540000|2022-01-06 09:32:20|264.36|262.16|264.36|262.16|264.36|262.16|264.1|261.9|0
1641461550000|2022-01-06 09:32:30|264.49|262.29|264.62|262.42|264.62|262.42|264.49|262.29|0
1641461560000|2022-01-06 09:32:40|264.49|262.29|264.36|262.16|264.49|262.29|264.36|262.16|0
1641461570000|2022-01-06 09:32:50|264.49|262.29|265.02|262.82|265.02|262.82|264.49|262.29|0
1641461580000|2022-01-06 09:33:00|264.88|262.68|264.75|262.55|264.88|262.68|264.75|262.55|0
1641461590000|2022-01-06 09:33:10|264.49|262.29|264.62|262.42|264.62|262.42|264.49|262.29|0
1641461600000|2022-01-06 09:33:20|264.75|262.55|264.62|262.42|264.75|262.55|264.49|262.29|0
1641461610000|2022-01-06 09:33:30|264.75|262.55|265.01|262.81|265.15|262.95|264.75|262.55|0
1641461620000|2022-01-06 09:33:40|265.15|262.95|265.28|263.08|265.28|263.08|265.15|262.95|0
1641461630000|2022-01-06 09:33:50|265.15|262.95|264.62|262.42|265.15|262.95|264.62|262.42|0
1641461640000|2022-01-06 09:34:00|264.49|262.29|264.62|262.42|264.62|262.42|264.49|262.29|0
1641461650000|2022-01-06 09:34:10|264.75|262.55|265.01|262.81|265.01|262.81|264.75|262.55|0
1641461660000|2022-01-06 09:34:20|265.15|262.95|265.15|262.95|265.15|262.95|265.15|262.95|0
1641461670000|2022-01-06 09:34:30|265.01|262.81|265.28|263.08|265.28|263.08|265.01|262.81|0
1641461680000|2022-01-06 09:34:40|265.01|262.81|265.15|262.95|265.15|262.95|265.01|262.81|0
1641461690000|2022-01-06 09:34:50|265.28|263.08|265.28|263.08|265.28|263.08|265.15|262.95|0
1641461700000|2022-01-06 09:35:00|265.15|262.95|265.54|263.34|265.54|263.34|265.15|262.95|0
1641461710000|2022-01-06 09:35:10|265.61|263.41|265.54|263.34|265.61|263.41|265.41|263.21|0
1641461720000|2022-01-06 09:35:20|265.15|262.95|265.15|262.95|265.21|263.01|265.15|262.95|0
1641461730000|2022-01-06 09:35:30|265.08|262.88|265.21|263.01|265.21|263.01|265.08|262.88|0
1641461740000|2022-01-06 09:35:40|265.28|263.08|265.41|263.21|265.54|263.34|265.21|263.01|0
1641461750000|2022-01-06 09:35:50|265.54|263.34|265.41|263.21|265.61|263.41|265.41|263.21|0
1641461760000|2022-01-06 09:36:00|265.28|263.08|265.28|263.08|265.28|263.08|265.28|263.08|0
1641461770000|2022-01-06 09:36:10|265.21|263.01|265.28|263.08|265.28|263.08|265.01|262.81|0
1641461780000|2022-01-06 09:36:20|265.08|262.88|264.75|262.55|265.08|262.88|264.75|262.55|0
1641461790000|2022-01-06 09:36:30|264.56|262.36|264.49|262.29|264.62|262.42|264.49|262.29|0
1641461820000|2022-01-06 09:37:00|264.36|262.16|264.62|262.42|264.88|262.68|264.36|262.16|0
1641461830000|2022-01-06 09:37:10|264.56|262.36|264.69|262.49|264.69|262.49|264.56|262.36|0
1641461840000|2022-01-06 09:37:20|264.75|262.55|264.62|262.42|264.75|262.55|264.62|262.42|0
1641461850000|2022-01-06 09:37:30|264.49|262.29|264.22|262.02|264.62|262.42|264.22|262.02|0
1641461860000|2022-01-06 09:37:40|264.36|262.16|264.22|262.02|264.36|262.16|264.22|262.02|0
1641461870000|2022-01-06 09:37:50|264.36|262.16|264.36|262.16|264.36|262.16|264.36|262.16|0
1641461880000|2022-01-06 09:38:00|264.42|262.22|264.22|262.02|264.42|262.22|264.22|262.02|0
1641461890000|2022-01-06 09:38:10|264.36|262.16|264.22|262.02|264.36|262.16|264.22|262.02|0
1641461900000|2022-01-06 09:38:20|264.36|262.16|264.09|261.89|264.36|262.16|264.09|261.89|0
1641461910000|2022-01-06 09:38:30|263.83|261.63|263.96|261.76|263.96|261.76|263.83|261.63|0
1641461930000|2022-01-06 09:38:50|263.83|261.63|263.83|261.63|263.83|261.63|263.83|261.63|0
1641461940000|2022-01-06 09:39:00|263.77|261.57|263.83|261.63|263.83|261.63|263.77|261.57|0
1641461950000|2022-01-06 09:39:10|263.77|261.57|263.83|261.63|263.96|261.76|263.77|261.57|0
1641461960000|2022-01-06 09:39:20|263.9|261.7|263.83|261.63|263.9|261.7|263.83|261.63|0
1641461970000|2022-01-06 09:39:30|263.96|261.76|264.16|261.96|264.16|261.96|263.96|261.76|0
1641461980000|2022-01-06 09:39:40|264.29|262.09|264.35|262.15|264.49|262.29|264.29|262.09|0
1641461990000|2022-01-06 09:39:50|264.29|262.09|264.29|262.09|264.29|262.09|264.29|262.09|0
1641462000000|2022-01-06 09:40:00|264.22|262.02|264.09|261.89|264.22|262.02|264.09|261.89|0
1641462010000|2022-01-06 09:40:10|263.96|261.76|264.03|261.83|264.09|261.89|263.96|261.76|0
1641462020000|2022-01-06 09:40:20|263.96|261.76|264.35|262.15|264.42|262.22|263.96|261.76|0
1641462030000|2022-01-06 09:40:30|264.22|262.02|264.22|262.02|264.22|262.02|264.03|261.83|0
1641462050000|2022-01-06 09:40:50|264.35|262.15|264.35|262.15|264.35|262.15|264.29|262.09|0
1641462060000|2022-01-06 09:41:00|264.29|262.09|264.49|262.29|264.49|262.29|264.29|262.09|0
1641462070000|2022-01-06 09:41:10|264.62|262.42|264.95|262.75|264.95|262.75|264.55|262.35|0
1641462080000|2022-01-06 09:41:20|265.01|262.81|264.62|262.42|265.01|262.81|264.62|262.42|0
1641462090000|2022-01-06 09:41:30|264.88|262.68|264.95|262.75|265.01|262.81|264.88|262.68|0
1641462100000|2022-01-06 09:41:40|265.01|262.81|265.01|262.81|265.01|262.81|264.88|262.68|0
1641462110000|2022-01-06 09:41:50|264.95|262.75|265.01|262.81|265.01|262.81|264.95|262.75|0
1641462120000|2022-01-06 09:42:00|264.95|262.75|265.08|262.88|265.08|262.88|264.88|262.68|0
1641462130000|2022-01-06 09:42:10|265.01|262.81|265.14|262.94|265.14|262.94|265.01|262.81|0
1641462140000|2022-01-06 09:42:20|265.21|263.01|265.14|262.94|265.21|263.01|265.14|262.94|0
1641462150000|2022-01-06 09:42:30|265.01|262.81|265.14|262.94|265.14|262.94|265.01|262.81|0
1641462160000|2022-01-06 09:42:40|265.27|263.07|265.34|263.14|265.34|263.14|265.27|263.07|0
1641462170000|2022-01-06 09:42:50|265.54|263.34|265.34|263.14|265.54|263.34|265.34|263.14|0
1641462180000|2022-01-06 09:43:00|265.14|262.94|265.27|263.07|265.27|263.07|265.14|262.94|0
1641462200000|2022-01-06 09:43:20|265.14|262.94|264.82|262.62|265.14|262.94|264.82|262.62|0
1641462210000|2022-01-06 09:43:30|264.75|262.55|264.68|262.48|264.75|262.55|264.62|262.42|0
1641462220000|2022-01-06 09:43:40|264.62|262.42|264.68|262.48|264.75|262.55|264.62|262.42|0
1641462230000|2022-01-06 09:43:50|264.75|262.55|264.75|262.55|264.75|262.55|264.75|262.55|0
1641462240000|2022-01-06 09:44:00|264.62|262.42|264.48|262.28|264.62|262.42|264.35|262.15|0
1641462250000|2022-01-06 09:44:10|264.55|262.35|264.82|262.62|264.82|262.62|264.55|262.35|0
1641462260000|2022-01-06 09:44:20|264.88|262.68|264.75|262.55|264.88|262.68|264.62|262.42|0
1641462270000|2022-01-06 09:44:30|264.68|262.48|264.48|262.28|264.68|262.48|264.48|262.28|0
1641462280000|2022-01-06 09:44:40|264.62|262.42|264.48|262.28|264.62|262.42|264.48|262.28|0
1641462290000|2022-01-06 09:44:50|264.35|262.15|264.35|262.15|264.48|262.28|264.35|262.15|0
1641462300000|2022-01-06 09:45:00|264.48|262.28|264.16|261.96|264.48|262.28|264.16|261.96|0
1641462310000|2022-01-06 09:45:10|264.35|262.15|264.09|261.89|264.35|262.15|264.09|261.89|0
1641462320000|2022-01-06 09:45:20|264.16|261.96|264.22|262.02|264.22|262.02|264.16|261.96|0
1641462330000|2022-01-06 09:45:30|264.09|261.89|264.22|262.02|264.22|262.02|264.09|261.89|0
1641462340000|2022-01-06 09:45:40|264.09|261.89|264.16|261.96|264.16|261.96|264.09|261.89|0
1641462350000|2022-01-06 09:45:50|264.09|261.89|264.22|262.02|264.22|262.02|264.09|261.89|0
1641462360000|2022-01-06 09:46:00|263.83|261.63|263.96|261.76|263.96|261.76|263.83|261.63|0
1641462370000|2022-01-06 09:46:10|264.03|261.83|263.96|261.76|264.03|261.83|263.96|261.76|0
1641462380000|2022-01-06 09:46:20|264.03|261.83|264.09|261.89|264.09|261.89|263.96|261.76|0
1641462390000|2022-01-06 09:46:30|264.03|261.83|264.16|261.96|264.22|262.02|264.03|261.83|0
1641462400000|2022-01-06 09:46:40|264.09|261.89|264.48|262.28|264.48|262.28|264.09|261.89|0
1641462410000|2022-01-06 09:46:50|264.61|262.41|264.61|262.41|264.61|262.41|264.61|262.41|0
1641462420000|2022-01-06 09:47:00|264.75|262.55|264.88|262.68|264.88|262.68|264.75|262.55|0
1641462430000|2022-01-06 09:47:10|265.01|262.81|264.88|262.68|265.01|262.81|264.88|262.68|0
1641462440000|2022-01-06 09:47:20|265.01|262.81|264.88|262.68|265.01|262.81|264.75|262.55|0
1641462450000|2022-01-06 09:47:30|265.01|262.81|265.01|262.81|265.01|262.81|265.01|262.81|0
1641462460000|2022-01-06 09:47:40|264.88|262.68|264.88|262.68|264.88|262.68|264.88|262.68|0
1641462470000|2022-01-06 09:47:50|265.01|262.81|265.01|262.81|265.01|262.81|265.01|262.81|0
1641462480000|2022-01-06 09:48:00|264.88|262.68|265.01|262.81|265.01|262.81|264.88|262.68|0
1641462500000|2022-01-06 09:48:20|265.14|262.94|265.01|262.81|265.14|262.94|265.01|262.81|0
1641462510000|2022-01-06 09:48:30|265.08|262.88|265.27|263.07|265.27|263.07|265.08|262.88|0
1641462520000|2022-01-06 09:48:40|265.08|262.88|265.14|262.94|265.14|262.94|265.08|262.88|0
1641462530000|2022-01-06 09:48:50|265.21|263.01|265.01|262.81|265.21|263.01|264.88|262.68|0
1641462540000|2022-01-06 09:49:00|264.61|262.41|264.42|262.22|264.61|262.41|264.42|262.22|0
1641462550000|2022-01-06 09:49:10|264.74|262.54|265.01|262.81|265.01|262.81|264.74|262.54|0
1641462560000|2022-01-06 09:49:20|265.08|262.88|264.74|262.54|265.14|262.94|264.74|262.54|0
1641462570000|2022-01-06 09:49:30|264.61|262.41|264.61|262.41|264.61|262.41|264.61|262.41|0
1641462580000|2022-01-06 09:49:40|264.74|262.54|264.61|262.41|264.74|262.54|264.61|262.41|0
1641462590000|2022-01-06 09:49:50|264.48|262.28|264.48|262.28|264.48|262.28|264.48|262.28|0
1641462600000|2022-01-06 09:50:00|264.29|262.09|264.35|262.15|264.48|262.28|264.29|262.09|0
1641462610000|2022-01-06 09:50:10|264.48|262.28|264.68|262.48|264.74|262.54|264.48|262.28|0
1641462620000|2022-01-06 09:50:20|264.74|262.54|264.42|262.22|264.74|262.54|264.35|262.15|0
1641462630000|2022-01-06 09:50:30|264.35|262.15|264.22|262.02|264.48|262.28|264.22|262.02|0
1641462650000|2022-01-06 09:50:50|264.09|261.89|264.15|261.95|264.35|262.15|264.09|261.89|0
1641462660000|2022-01-06 09:51:00|264.22|262.02|264.22|262.02|264.35|262.15|264.22|262.02|0
1641462670000|2022-01-06 09:51:10|264.15|261.95|264.09|261.89|264.15|261.95|264.09|261.89|0
1641462680000|2022-01-06 09:51:20|263.96|261.76|264.09|261.89|264.09|261.89|263.96|261.76|0
1641462690000|2022-01-06 09:51:30|263.96|261.76|263.96|261.76|264.09|261.89|263.96|261.76|0
1641462700000|2022-01-06 09:51:40|264.09|261.89|263.95|261.75|264.09|261.89|263.95|261.75|0
1641462710000|2022-01-06 09:51:50|263.82|261.62|263.82|261.62|263.82|261.62|263.82|261.62|0
1641462720000|2022-01-06 09:52:00|263.95|261.75|263.82|261.62|263.95|261.75|263.82|261.62|0
1641462730000|2022-01-06 09:52:10|263.89|261.69|264.02|261.82|264.02|261.82|263.82|261.62|0
1641462740000|2022-01-06 09:52:20|263.95|261.75|263.69|261.49|263.95|261.75|263.69|261.49|0
1641462760000|2022-01-06 09:52:40|263.56|261.36|263.56|261.36|263.56|261.36|263.56|261.36|0
1641462770000|2022-01-06 09:52:50|263.69|261.49|263.56|261.36|263.69|261.49|263.56|261.36|0
1641462780000|2022-01-06 09:53:00|263.69|261.49|263.63|261.43|263.69|261.49|263.63|261.43|0
1641462790000|2022-01-06 09:53:10|263.43|261.23|262.84|260.64|263.43|261.23|262.84|260.64|0
1641462800000|2022-01-06 09:53:20|262.91|260.71|262.91|260.71|262.91|260.71|262.77|260.57|0
1641462810000|2022-01-06 09:53:30|262.77|260.57|262.91|260.71|262.91|260.71|262.64|260.44|0
1641462820000|2022-01-06 09:53:40|263.04|260.84|263.04|260.84|263.04|260.84|263.04|260.84|0
1641462830000|2022-01-06 09:53:50|262.91|260.71|263.17|260.97|263.17|260.97|262.91|260.71|0
1641462840000|2022-01-06 09:54:00|263.3|261.1|263.5|261.3|263.56|261.36|263.3|261.1|0
1641462850000|2022-01-06 09:54:10|263.56|261.36|263.69|261.49|263.69|261.49|263.56|261.36|0
1641462860000|2022-01-06 09:54:20|263.82|261.62|263.76|261.56|263.82|261.62|263.76|261.56|0
1641462870000|2022-01-06 09:54:30|263.69|261.49|263.82|261.62|263.82|261.62|263.69|261.49|0
1641462880000|2022-01-06 09:54:40|263.69|261.49|264.08|261.88|264.08|261.88|263.69|261.49|0
1641462890000|2022-01-06 09:54:50|263.95|261.75|263.95|261.75|263.95|261.75|263.95|261.75|0
1641462900000|2022-01-06 09:55:00|264.08|261.88|264.08|261.88|264.08|261.88|264.08|261.88|0
1641462910000|2022-01-06 09:55:10|264.22|262.02|264.35|262.15|264.35|262.15|264.15|261.95|0
1641462920000|2022-01-06 09:55:20|264.48|262.28|264.35|262.15|264.48|262.28|264.35|262.15|0
1641462930000|2022-01-06 09:55:30|264.48|262.28|264.48|262.28|264.48|262.28|264.35|262.15|0
1641462940000|2022-01-06 09:55:40|264.61|262.41|264.87|262.67|264.87|262.67|264.61|262.41|0
1641462950000|2022-01-06 09:55:50|265|262.8|265.2|263|265.2|263|265|262.8|0
1641462960000|2022-01-06 09:56:00|265|262.8|265.27|263.07|265.4|263.2|265|262.8|0
1641462970000|2022-01-06 09:56:10|265.14|262.94|265.27|263.07|265.27|263.07|265.14|262.94|0
1641463000000|2022-01-06 09:56:40|265.53|263.33|265.66|263.46|265.66|263.46|265.53|263.33|0
1641463010000|2022-01-06 09:56:50|265.93|263.73|265.6|263.4|265.93|263.73|265.6|263.4|0
1641463020000|2022-01-06 09:57:00|265.4|263.2|265|262.8|265.4|263.2|265|262.8|0
1641463030000|2022-01-06 09:57:10|264.55|262.35|264.35|262.15|264.55|262.35|264.28|262.08|0
1641463040000|2022-01-06 09:57:20|264.21|262.01|264.08|261.88|264.21|262.01|264.08|261.88|0
1641463050000|2022-01-06 09:57:30|264.15|261.95|264.15|261.95|264.15|261.95|264.15|261.95|0
1641463060000|2022-01-06 09:57:40|264.21|262.01|263.95|261.75|264.21|262.01|263.95|261.75|0
1641463070000|2022-01-06 09:57:50|264.08|261.88|263.95|261.75|264.08|261.88|263.82|261.62|0
1641463080000|2022-01-06 09:58:00|263.82|261.62|263.82|261.62|263.95|261.75|263.82|261.62|0
1641463090000|2022-01-06 09:58:10|263.56|261.36|263.5|261.3|263.56|261.36|263.5|261.3|0
1641463100000|2022-01-06 09:58:20|263.56|261.36|263.56|261.36|263.56|261.36|263.43|261.23|0
1641463110000|2022-01-06 09:58:30|263.43|261.23|263.43|261.23|263.43|261.23|263.3|261.1|0
1641463120000|2022-01-06 09:58:40|263.3|261.1|263.3|261.1|263.3|261.1|263.3|261.1|0
1641463130000|2022-01-06 09:58:50|263.36|261.16|263.56|261.36|263.56|261.36|263.3|261.1|0
1641463140000|2022-01-06 09:59:00|263.43|261.23|262.97|260.77|263.43|261.23|262.97|260.77|0
1641463150000|2022-01-06 09:59:10|262.9|260.7|262.9|260.7|263.03|260.83|262.9|260.7|0
1641463160000|2022-01-06 09:59:20|263.03|260.83|262.9|260.7|263.03|260.83|262.77|260.57|0
1641463170000|2022-01-06 09:59:30|263.03|260.83|263.03|260.83|263.3|261.1|263.03|260.83|0
1641463180000|2022-01-06 09:59:40|262.97|260.77|263.03|260.83|263.1|260.9|262.9|260.7|0
1641463190000|2022-01-06 09:59:50|262.77|260.57|262.77|260.57|262.77|260.57|262.77|260.57|0
1641463200000|2022-01-06 10:00:00|262.51|260.31|262.64|260.44|262.64|260.44|262.51|260.31|0
1641463210000|2022-01-06 10:00:10|262.51|260.31|262.51|260.31|262.64|260.44|262.51|260.31|0
1641463220000|2022-01-06 10:00:20|262.38|260.18|263.03|260.83|263.03|260.83|262.38|260.18|0
1641463230000|2022-01-06 10:00:30|262.9|260.7|262.77|260.57|262.9|260.7|262.77|260.57|0
1641463240000|2022-01-06 10:00:40|262.9|260.7|262.77|260.57|262.9|260.7|262.77|260.57|0
1641463250000|2022-01-06 10:00:50|263.03|260.83|263.03|260.83|263.16|260.96|263.03|260.83|0
1641463260000|2022-01-06 10:01:00|263.16|260.96|263.16|260.96|263.16|260.96|263.16|260.96|0
1641463270000|2022-01-06 10:01:10|263.29|261.09|263.43|261.23|263.43|261.23|263.23|261.03|0
1641463280000|2022-01-06 10:01:20|263.29|261.09|263.29|261.09|263.29|261.09|263.29|261.09|0
1641463290000|2022-01-06 10:01:30|263.16|260.96|263.16|260.96|263.23|261.03|263.16|260.96|0
1641463300000|2022-01-06 10:01:40|263.29|261.09|263.43|261.23|263.43|261.23|263.29|261.09|0
1641463310000|2022-01-06 10:01:50|263.29|261.09|263.29|261.09|263.29|261.09|263.29|261.09|0
1641463320000|2022-01-06 10:02:00|263.43|261.23|263.16|260.96|263.43|261.23|263.16|260.96|0
1641463330000|2022-01-06 10:02:10|263.29|261.09|263.36|261.16|263.43|261.23|263.29|261.09|0
1641463340000|2022-01-06 10:02:20|263.29|261.09|263.36|261.16|263.36|261.16|263.29|261.09|0
1641463350000|2022-01-06 10:02:30|263.29|261.09|263.29|261.09|263.29|261.09|263.29|261.09|0
1641463360000|2022-01-06 10:02:40|263.36|261.16|263.36|261.16|263.36|261.16|263.36|261.16|0
1641463370000|2022-01-06 10:02:50|263.29|261.09|263.29|261.09|263.29|261.09|263.16|260.96|0
1641463380000|2022-01-06 10:03:00|263.36|261.16|263.36|261.16|263.36|261.16|263.36|261.16|0
1641463390000|2022-01-06 10:03:10|263.16|260.96|263.16|260.96|263.23|261.03|263.16|260.96|0
1641463400000|2022-01-06 10:03:20|263.03|260.83|262.77|260.57|263.03|260.83|262.77|260.57|0
1641463410000|2022-01-06 10:03:30|262.71|260.51|262.64|260.44|262.71|260.51|262.58|260.38|0
1641463420000|2022-01-06 10:03:40|262.58|260.38|262.51|260.31|262.77|260.57|262.51|260.31|0
1641463430000|2022-01-06 10:03:50|262.58|260.38|262.64|260.44|262.64|260.44|262.58|260.38|0
1641463440000|2022-01-06 10:04:00|262.51|260.31|262.25|260.05|262.51|260.31|262.25|260.05|0
1641463450000|2022-01-06 10:04:10|262.38|260.18|262.12|259.92|262.38|260.18|262.12|259.92|0
1641463460000|2022-01-06 10:04:20|262.18|259.98|262.64|260.44|262.64|260.44|262.18|259.98|0
1641463470000|2022-01-06 10:04:30|262.77|260.57|262.77|260.57|262.77|260.57|262.77|260.57|0
1641463480000|2022-01-06 10:04:40|262.51|260.31|262.51|260.31|262.51|260.31|262.51|260.31|0
1641463490000|2022-01-06 10:04:50|262.45|260.25|262.51|260.31|262.51|260.31|262.45|260.25|0
1641463500000|2022-01-06 10:05:00|262.38|260.18|262.38|260.18|262.51|260.31|262.38|260.18|0
1641463510000|2022-01-06 10:05:10|262.51|260.31|262.12|259.92|262.51|260.31|262.12|259.92|0
1641463520000|2022-01-06 10:05:20|261.99|259.79|262.05|259.85|262.05|259.85|261.99|259.79|0
1641463530000|2022-01-06 10:05:30|262.12|259.92|261.85|259.65|262.12|259.92|261.85|259.65|0
1641463540000|2022-01-06 10:05:40|261.92|259.72|261.98|259.78|262.12|259.92|261.92|259.72|0
1641463550000|2022-01-06 10:05:50|261.85|259.65|261.79|259.59|261.85|259.65|261.72|259.52|0
1641463560000|2022-01-06 10:06:00|261.98|259.78|261.98|259.78|261.98|259.78|261.59|259.39|0
1641463570000|2022-01-06 10:06:10|261.85|259.65|262.12|259.92|262.12|259.92|261.85|259.65|0
1641463580000|2022-01-06 10:06:20|262.25|260.05|262.18|259.98|262.25|260.05|262.12|259.92|0
1641463590000|2022-01-06 10:06:30|262.12|259.92|262.12|259.92|262.18|259.98|262.12|259.92|0
1641463600000|2022-01-06 10:06:40|262.11|259.91|261.98|259.78|262.11|259.91|261.98|259.78|0
1641463610000|2022-01-06 10:06:50|262.11|259.91|262.05|259.85|262.11|259.91|262.05|259.85|0
1641463620000|2022-01-06 10:07:00|261.98|259.78|261.98|259.78|261.98|259.78|261.98|259.78|0
1641463630000|2022-01-06 10:07:10|261.85|259.65|261.72|259.52|261.85|259.65|261.72|259.52|0
1641463640000|2022-01-06 10:07:20|261.85|259.65|261.59|259.39|261.85|259.65|261.59|259.39|0
1641463650000|2022-01-06 10:07:30|261.46|259.26|261.46|259.26|261.46|259.26|261.33|259.13|0
1641463660000|2022-01-06 10:07:40|261.59|259.39|261.85|259.65|261.85|259.65|261.59|259.39|0
1641463670000|2022-01-06 10:07:50|261.92|259.72|261.85|259.65|261.92|259.72|261.79|259.59|0
1641463680000|2022-01-06 10:08:00|261.98|259.78|261.66|259.46|261.98|259.78|261.59|259.39|0
1641463690000|2022-01-06 10:08:10|261.72|259.52|261.85|259.65|261.85|259.65|261.72|259.52|0
1641463700000|2022-01-06 10:08:20|261.72|259.52|261.85|259.65|261.85|259.65|261.72|259.52|0
1641463710000|2022-01-06 10:08:30|261.46|259.26|261.46|259.26|261.53|259.33|261.46|259.26|0
1641463720000|2022-01-06 10:08:40|261.07|258.87|260.94|258.74|261.07|258.87|260.94|258.74|0
1641463730000|2022-01-06 10:08:50|261.01|258.81|260.81|258.61|261.01|258.81|260.81|258.61|0
1641463740000|2022-01-06 10:09:00|260.88|258.68|260.81|258.61|260.94|258.74|260.68|258.48|0
1641463750000|2022-01-06 10:09:10|260.94|258.74|261.2|259|261.2|259|260.94|258.74|0
1641463760000|2022-01-06 10:09:20|261.33|259.13|261.46|259.26|261.46|259.26|261.33|259.13|0
1641463770000|2022-01-06 10:09:30|261.33|259.13|261.53|259.33|261.53|259.33|261.33|259.13|0
1641463780000|2022-01-06 10:09:40|261.59|259.39|261.2|259|261.59|259.39|261.2|259|0
1641463790000|2022-01-06 10:09:50|261.33|259.13|261.2|259|261.33|259.13|261.2|259|0
1641463800000|2022-01-06 10:10:00|261.33|259.13|261.33|259.13|261.33|259.13|261.33|259.13|0
1641463810000|2022-01-06 10:10:10|260.94|258.74|260.68|258.48|260.94|258.74|260.68|258.48|0
1641463820000|2022-01-06 10:10:20|260.55|258.35|260.62|258.42|260.62|258.42|260.55|258.35|0
1641463830000|2022-01-06 10:10:30|260.55|258.35|260.68|258.48|260.68|258.48|260.55|258.35|0
1641463840000|2022-01-06 10:10:40|260.81|258.61|260.68|258.48|260.81|258.61|260.62|258.42|0
1641463850000|2022-01-06 10:10:50|260.81|258.61|260.81|258.61|260.81|258.61|260.68|258.48|0
1641463860000|2022-01-06 10:11:00|260.75|258.55|260.68|258.48|260.81|258.61|260.68|258.48|0
1641463870000|2022-01-06 10:11:10|260.81|258.61|260.68|258.48|260.81|258.61|260.68|258.48|0
1641463880000|2022-01-06 10:11:20|260.81|258.61|260.81|258.61|260.81|258.61|260.81|258.61|0
1641463890000|2022-01-06 10:11:30|260.55|258.35|260.42|258.22|260.55|258.35|260.42|258.22|0
1641463900000|2022-01-06 10:11:40|260.23|258.03|260.55|258.35|260.55|258.35|260.23|258.03|0
1641463910000|2022-01-06 10:11:50|260.42|258.22|260.29|258.09|260.55|258.35|260.29|258.09|0
1641463920000|2022-01-06 10:12:00|260.16|257.96|260.42|258.22|260.42|258.22|260.16|257.96|0
1641463930000|2022-01-06 10:12:10|260.55|258.35|260.68|258.48|260.68|258.48|260.55|258.35|0
1641463940000|2022-01-06 10:12:20|260.42|258.22|260.29|258.09|260.42|258.22|260.29|258.09|0
1641463950000|2022-01-06 10:12:30|260.42|258.22|260.42|258.22|260.55|258.35|260.42|258.22|0
1641463960000|2022-01-06 10:12:40|260.29|258.09|260.55|258.35|260.55|258.35|260.29|258.09|0
1641463970000|2022-01-06 10:12:50|260.42|258.22|260.29|258.09|260.42|258.22|260.29|258.09|0
1641463980000|2022-01-06 10:13:00|260.36|258.16|260.55|258.35|260.55|258.35|260.36|258.16|0
1641463990000|2022-01-06 10:13:10|260.29|258.09|260.42|258.22|260.42|258.22|260.29|258.09|0
1641464000000|2022-01-06 10:13:20|260.29|258.09|260.55|258.35|260.55|258.35|260.29|258.09|0
1641464010000|2022-01-06 10:13:30|260.42|258.22|260.36|258.16|260.42|258.22|260.16|257.96|0
1641464020000|2022-01-06 10:13:40|260.29|258.09|260.29|258.09|260.29|258.09|260.29|258.09|0
1641464030000|2022-01-06 10:13:50|260.42|258.22|260.29|258.09|260.42|258.22|260.29|258.09|0
1641464040000|2022-01-06 10:14:00|260.16|257.96|260.29|258.09|260.29|258.09|260.16|257.96|0
1641464050000|2022-01-06 10:14:10|260.42|258.22|260.42|258.22|260.55|258.35|260.42|258.22|0
1641464060000|2022-01-06 10:14:20|260.35|258.15|260.16|257.96|260.35|258.15|260.16|257.96|0
1641464070000|2022-01-06 10:14:30|260.29|258.09|260.03|257.83|260.29|258.09|260.03|257.83|0
1641464080000|2022-01-06 10:14:40|260.16|257.96|260.16|257.96|260.16|257.96|260.16|257.96|0
1641464090000|2022-01-06 10:14:50|260.29|258.09|260.29|258.09|260.29|258.09|260.29|258.09|0
1641464100000|2022-01-06 10:15:00|260.16|257.96|260.29|258.09|260.29|258.09|260.16|257.96|0
1641464110000|2022-01-06 10:15:10|260.42|258.22|260.42|258.22|260.42|258.22|260.42|258.22|0
1641464120000|2022-01-06 10:15:20|260.35|258.15|260.42|258.22|260.42|258.22|260.35|258.15|0
1641464140000|2022-01-06 10:15:40|260.29|258.09|260.29|258.09|260.29|258.09|260.29|258.09|0
1641464170000|2022-01-06 10:16:10|260.42|258.22|260.42|258.22|260.42|258.22|260.29|258.09|0
1641464200000|2022-01-06 10:16:40|260.29|258.09|260.29|258.09|260.29|258.09|260.29|258.09|0
1641464210000|2022-01-06 10:16:50|260.16|257.96|260.29|258.09|260.29|258.09|260.16|257.96|0
1641464220000|2022-01-06 10:17:00|260.42|258.22|260.42|258.22|260.42|258.22|260.42|258.22|0
1641464250000|2022-01-06 10:17:30|260.29|258.09|260.42|258.22|260.42|258.22|260.29|258.09|0
1641464260000|2022-01-06 10:17:40|260.29|258.09|260.09|257.89|260.29|258.09|260.09|257.89|0
1641464270000|2022-01-06 10:17:50|260.03|257.83|260.03|257.83|260.03|257.83|260.03|257.83|0
1641464280000|2022-01-06 10:18:00|260.29|258.09|260.42|258.22|260.42|258.22|260.29|258.09|0
1641464290000|2022-01-06 10:18:10|260.29|258.09|260.94|258.74|260.94|258.74|260.29|258.09|0
1641464300000|2022-01-06 10:18:20|261.07|258.87|261.2|259|261.2|259|261.07|258.87|0
1641464310000|2022-01-06 10:18:30|261.07|258.87|261.2|259|261.2|259|261.07|258.87|0
1641464320000|2022-01-06 10:18:40|261.07|258.87|261.2|259|261.2|259|261.07|258.87|0
1641464330000|2022-01-06 10:18:50|261.07|258.87|261.07|258.87|261.07|258.87|261.07|258.87|0
1641464340000|2022-01-06 10:19:00|261.2|259|260.94|258.74|261.2|259|260.94|258.74|0
1641464350000|2022-01-06 10:19:10|261.07|258.87|261.2|259|261.2|259|261.07|258.87|0
1641464380000|2022-01-06 10:19:40|261.33|259.13|261.2|259|261.33|259.13|261.2|259|0
1641464390000|2022-01-06 10:19:50|261.13|258.93|261|258.8|261.13|258.93|261|258.8|0
1641464400000|2022-01-06 10:20:00|260.93|258.73|260.41|258.21|260.93|258.73|260.41|258.21|0
1641464410000|2022-01-06 10:20:10|260.54|258.34|260.54|258.34|260.54|258.34|260.54|258.34|0
1641464420000|2022-01-06 10:20:20|260.41|258.21|260.67|258.47|260.67|258.47|260.41|258.21|0
1641464430000|2022-01-06 10:20:30|260.93|258.73|260.93|258.73|260.93|258.73|260.93|258.73|0
1641464440000|2022-01-06 10:20:40|260.8|258.6|260.67|258.47|260.8|258.6|260.67|258.47|0
1641464450000|2022-01-06 10:20:50|260.54|258.34|260.67|258.47|260.67|258.47|260.54|258.34|0
1641464460000|2022-01-06 10:21:00|260.41|258.21|260.41|258.21|260.48|258.28|260.41|258.21|0
1641464470000|2022-01-06 10:21:10|260.35|258.15|260.28|258.08|260.35|258.15|260.28|258.08|0
1641464480000|2022-01-06 10:21:20|260.41|258.21|260.41|258.21|260.48|258.28|260.41|258.21|0
1641464490000|2022-01-06 10:21:30|260.28|258.08|259.89|257.69|260.28|258.08|259.89|257.69|0
1641464500000|2022-01-06 10:21:40|260.02|257.82|259.89|257.69|260.02|257.82|259.89|257.69|0
1641464510000|2022-01-06 10:21:50|259.76|257.56|259.63|257.43|259.76|257.56|259.63|257.43|0
1641464520000|2022-01-06 10:22:00|259.5|257.3|259.37|257.17|259.5|257.3|259.37|257.17|0
1641464530000|2022-01-06 10:22:10|259.24|257.04|259.37|257.17|259.37|257.17|259.24|257.04|0
1641464540000|2022-01-06 10:22:20|259.5|257.3|259.5|257.3|259.5|257.3|259.5|257.3|0
1641464550000|2022-01-06 10:22:30|259.37|257.17|259.37|257.17|259.37|257.17|259.37|257.17|0
1641464560000|2022-01-06 10:22:40|259.24|257.04|258.86|256.66|259.24|257.04|258.86|256.66|0
1641464570000|2022-01-06 10:22:50|258.99|256.79|259.24|257.04|259.24|257.04|258.99|256.79|0
1641464590000|2022-01-06 10:23:10|259.18|256.98|259.05|256.85|259.24|257.04|259.05|256.85|0
1641464600000|2022-01-06 10:23:20|258.99|256.79|258.86|256.66|258.99|256.79|258.86|256.66|0
1641464610000|2022-01-06 10:23:30|258.73|256.53|258.73|256.53|258.73|256.53|258.6|256.4|0
1641464620000|2022-01-06 10:23:40|258.6|256.4|258.73|256.53|258.73|256.53|258.6|256.4|0
1641464630000|2022-01-06 10:23:50|258.6|256.4|258.73|256.53|258.73|256.53|258.6|256.4|0
1641464640000|2022-01-06 10:24:00|258.86|256.66|258.73|256.53|258.86|256.66|258.73|256.53|0
1641464660000|2022-01-06 10:24:20|258.79|256.59|258.73|256.53|258.79|256.59|258.73|256.53|0
1641464670000|2022-01-06 10:24:30|258.6|256.4|258.73|256.53|258.73|256.53|258.47|256.27|0
1641464690000|2022-01-06 10:24:50|258.85|256.65|258.85|256.65|258.85|256.65|258.73|256.53|0
1641464700000|2022-01-06 10:25:00|258.98|256.78|259.24|257.04|259.24|257.04|258.98|256.78|0
1641464710000|2022-01-06 10:25:10|259.18|256.98|258.73|256.53|259.18|256.98|258.73|256.53|0
1641464730000|2022-01-06 10:25:30|258.98|256.78|258.98|256.78|258.98|256.78|258.98|256.78|0
1641464740000|2022-01-06 10:25:40|259.11|256.91|258.92|256.72|259.11|256.91|258.92|256.72|0
1641464750000|2022-01-06 10:25:50|258.85|256.65|258.92|256.72|258.98|256.78|258.85|256.65|0
1641464760000|2022-01-06 10:26:00|258.98|256.78|258.92|256.72|258.98|256.78|258.85|256.65|0
1641464770000|2022-01-06 10:26:10|258.98|256.78|258.98|256.78|258.98|256.78|258.85|256.65|0
1641464780000|2022-01-06 10:26:20|259.11|256.91|259.24|257.04|259.24|257.04|259.11|256.91|0
1641464790000|2022-01-06 10:26:30|258.98|256.78|258.98|256.78|258.98|256.78|258.98|256.78|0
1641464800000|2022-01-06 10:26:40|259.05|256.85|258.85|256.65|259.05|256.85|258.85|256.65|0
1641464810000|2022-01-06 10:26:50|258.6|256.4|258.59|256.39|258.6|256.4|258.59|256.39|0
1641464820000|2022-01-06 10:27:00|258.72|256.52|258.72|256.52|258.72|256.52|258.72|256.52|0
1641464830000|2022-01-06 10:27:10|258.66|256.46|258.85|256.65|258.85|256.65|258.66|256.46|0
1641464840000|2022-01-06 10:27:20|258.72|256.52|258.72|256.52|258.72|256.52|258.72|256.52|0
1641464850000|2022-01-06 10:27:30|258.85|256.65|258.59|256.39|258.85|256.65|258.47|256.27|0
1641464860000|2022-01-06 10:27:40|258.47|256.27|258.59|256.39|258.59|256.39|258.47|256.27|0
1641464880000|2022-01-06 10:28:00|259.11|256.91|259.24|257.04|259.24|257.04|259.11|256.91|0
1641464890000|2022-01-06 10:28:10|259.11|256.91|259.24|257.04|259.31|257.11|259.11|256.91|0
1641464900000|2022-01-06 10:28:20|259.18|256.98|259.11|256.91|259.24|257.04|259.11|256.91|0
1641464910000|2022-01-06 10:28:30|259.5|257.3|259.57|257.37|259.57|257.37|259.5|257.3|0
1641464920000|2022-01-06 10:28:40|259.5|257.3|259.63|257.43|259.63|257.43|259.5|257.3|0
1641464930000|2022-01-06 10:28:50|259.5|257.3|259.63|257.43|259.63|257.43|259.5|257.3|0
1641464940000|2022-01-06 10:29:00|259.5|257.3|259.37|257.17|259.5|257.3|259.37|257.17|0
1641464950000|2022-01-06 10:29:10|259.5|257.3|259.5|257.3|259.5|257.3|259.5|257.3|0
1641464960000|2022-01-06 10:29:20|259.37|257.17|259.44|257.24|259.44|257.24|259.37|257.17|0
1641464970000|2022-01-06 10:29:30|259.37|257.17|259.57|257.37|259.63|257.43|259.37|257.17|0
1641464980000|2022-01-06 10:29:40|259.5|257.3|259.31|257.11|259.5|257.3|259.31|257.11|0
1641464990000|2022-01-06 10:29:50|259.37|257.17|259.11|256.91|259.37|257.17|259.11|256.91|0
1641465000000|2022-01-06 10:30:00|259.18|256.98|259.37|257.17|259.37|257.17|259.11|256.91|0
1641465010000|2022-01-06 10:30:10|259.44|257.24|258.98|256.78|259.44|257.24|258.98|256.78|0
1641465020000|2022-01-06 10:30:20|258.92|256.72|258.92|256.72|258.92|256.72|258.92|256.72|0
1641465030000|2022-01-06 10:30:30|258.98|256.78|258.98|256.78|258.98|256.78|258.98|256.78|0
1641465040000|2022-01-06 10:30:40|258.85|256.65|258.98|256.78|258.98|256.78|258.72|256.52|0
1641465050000|2022-01-06 10:30:50|259.11|256.91|259.11|256.91|259.11|256.91|259.11|256.91|0
1641465060000|2022-01-06 10:31:00|259.24|257.04|259.24|257.04|259.24|257.04|259.24|257.04|0
1641465070000|2022-01-06 10:31:10|259.11|256.91|258.98|256.78|259.11|256.91|258.98|256.78|0
1641465080000|2022-01-06 10:31:20|258.85|256.65|258.85|256.65|258.98|256.78|258.85|256.65|0
1641465090000|2022-01-06 10:31:30|258.72|256.52|258.2|256|258.72|256.52|258.2|256|0
1641465100000|2022-01-06 10:31:40|258.33|256.13|258.33|256.13|258.33|256.13|258.2|256|0
1641465110000|2022-01-06 10:31:50|258.46|256.26|258.46|256.26|258.46|256.26|258.46|256.26|0
1641465120000|2022-01-06 10:32:00|258.33|256.13|258.46|256.26|258.46|256.26|258.33|256.13|0
1641465130000|2022-01-06 10:32:10|258.4|256.2|258.33|256.13|258.4|256.2|258.33|256.13|0
1641465150000|2022-01-06 10:32:30|258.2|256|258.07|255.87|258.2|256|258.07|255.87|0
1641465160000|2022-01-06 10:32:40|258.2|256|258.2|256|258.2|256|258.2|256|0
1641465170000|2022-01-06 10:32:50|258.07|255.87|258.07|255.87|258.07|255.87|258.07|255.87|0
1641465180000|2022-01-06 10:33:00|258.33|256.13|258.2|256|258.33|256.13|258.2|256|0
1641465190000|2022-01-06 10:33:10|258.07|255.87|257.95|255.75|258.07|255.87|257.95|255.75|0
1641465210000|2022-01-06 10:33:30|257.82|255.62|257.95|255.75|257.95|255.75|257.82|255.62|0
1641465220000|2022-01-06 10:33:40|258.07|255.87|258.2|256|258.2|256|258.07|255.87|0
1641465230000|2022-01-06 10:33:50|258.07|255.87|258.07|255.87|258.07|255.87|258.07|255.87|0
1641465240000|2022-01-06 10:34:00|257.95|255.75|258.2|256|258.2|256|257.95|255.75|0
1641465250000|2022-01-06 10:34:10|258.33|256.13|258.33|256.13|258.33|256.13|258.33|256.13|0
1641465260000|2022-01-06 10:34:20|258.46|256.26|258.33|256.13|258.46|256.26|258.33|256.13|0
1641465270000|2022-01-06 10:34:30|258.46|256.26|258.46|256.26|258.46|256.26|258.46|256.26|0
1641465280000|2022-01-06 10:34:40|258.33|256.13|258.33|256.13|258.33|256.13|258.33|256.13|0
1641465290000|2022-01-06 10:34:50|258.46|256.26|258.53|256.33|258.53|256.33|258.46|256.26|0
1641465300000|2022-01-06 10:35:00|258.46|256.26|258.07|255.87|258.46|256.26|258.07|255.87|0
1641465310000|2022-01-06 10:35:10|257.94|255.74|257.94|255.74|257.94|255.74|257.94|255.74|0
1641465330000|2022-01-06 10:35:30|258.01|255.81|258.07|255.87|258.07|255.87|258.01|255.81|0
1641465340000|2022-01-06 10:35:40|257.94|255.74|257.94|255.74|257.94|255.74|257.94|255.74|0
1641465350000|2022-01-06 10:35:50|257.82|255.62|257.43|255.23|257.82|255.62|257.43|255.23|0
1641465360000|2022-01-06 10:36:00|257.56|255.36|257.62|255.42|257.62|255.42|257.56|255.36|0
1641465370000|2022-01-06 10:36:10|257.56|255.36|260.39|258.19|260.39|258.19|257.17|254.97|0
1641465390000|2022-01-06 10:36:30|260.52|258.32|260.52|258.32|260.52|258.32|260.52|258.32|0
1641465400000|2022-01-06 10:36:40|260.65|258.45|260.65|258.45|260.65|258.45|260.52|258.32|0
1641465410000|2022-01-06 10:36:50|260.78|258.58|258.03|255.83|260.78|258.58|258.03|255.83|0
1641465420000|2022-01-06 10:37:00|257.9|255.7|258.03|255.83|258.03|255.83|257.9|255.7|0
1641465430000|2022-01-06 10:37:10|258.16|255.96|258.16|255.96|258.16|255.96|258.03|255.83|0
1641465440000|2022-01-06 10:37:20|258.03|255.83|258.16|255.96|258.16|255.96|258.03|255.83|0
1641465450000|2022-01-06 10:37:30|258.23|256.03|258.29|256.09|258.29|256.09|258.16|255.96|0
1641465460000|2022-01-06 10:37:40|258.16|255.96|258.16|255.96|258.16|255.96|258.16|255.96|0
1641465470000|2022-01-06 10:37:50|258.03|255.83|258.16|255.96|258.16|255.96|258.03|255.83|0
1641465480000|2022-01-06 10:38:00|258.03|255.83|257.9|255.7|258.03|255.83|257.9|255.7|0
1641465500000|2022-01-06 10:38:20|258.03|255.83|258.03|255.83|258.03|255.83|257.9|255.7|0
1641465520000|2022-01-06 10:38:40|257.97|255.77|258.03|255.83|258.03|255.83|257.9|255.7|0
1641465530000|2022-01-06 10:38:50|257.9|255.7|258.03|255.83|258.03|255.83|257.9|255.7|0
1641465540000|2022-01-06 10:39:00|258.16|255.96|258.16|255.96|258.29|256.09|258.16|255.96|0
1641465550000|2022-01-06 10:39:10|258.29|256.09|258.23|256.03|258.29|256.09|258.16|255.96|0
1641465560000|2022-01-06 10:39:20|258.16|255.96|257.77|255.57|258.16|255.96|257.77|255.57|0
1641465570000|2022-01-06 10:39:30|257.64|255.44|257.77|255.57|257.77|255.57|257.64|255.44|0
1641465580000|2022-01-06 10:39:40|257.64|255.44|257.64|255.44|257.77|255.57|257.64|255.44|0
1641465590000|2022-01-06 10:39:50|257.51|255.31|257.38|255.18|257.51|255.31|257.38|255.18|0
1641465600000|2022-01-06 10:40:00|257.51|255.31|257.51|255.31|257.51|255.31|257.51|255.31|0
1641465610000|2022-01-06 10:40:10|257.38|255.18|256.87|254.67|257.38|255.18|256.87|254.67|0
1641465620000|2022-01-06 10:40:20|257|254.8|257.13|254.93|257.13|254.93|257|254.8|0
1641465630000|2022-01-06 10:40:30|257.25|255.05|257.64|255.44|257.64|255.44|257.25|255.05|0
1641465640000|2022-01-06 10:40:40|257.77|255.57|258.03|255.83|258.03|255.83|257.77|255.57|0
1641465650000|2022-01-06 10:40:50|258.29|256.09|258.54|256.34|258.54|256.34|258.29|256.09|0
1641465660000|2022-01-06 10:41:00|258.8|256.6|258.8|256.6|258.8|256.6|258.8|256.6|0
1641465670000|2022-01-06 10:41:10|258.61|256.41|258.54|256.34|258.61|256.41|258.54|256.34|0
1641465680000|2022-01-06 10:41:20|258.61|256.41|258.67|256.47|258.67|256.47|258.54|256.34|0
1641465690000|2022-01-06 10:41:30|258.74|256.54|258.8|256.6|258.8|256.6|258.74|256.54|0
1641465700000|2022-01-06 10:41:40|258.67|256.47|259.06|256.86|259.19|256.99|258.67|256.47|0
1641465710000|2022-01-06 10:41:50|258.93|256.73|259.06|256.86|259.06|256.86|258.93|256.73|0
1641465720000|2022-01-06 10:42:00|259.32|257.12|259.97|257.77|259.97|257.77|259.32|257.12|0
1641465730000|2022-01-06 10:42:10|259.84|257.64|259.97|257.77|260.1|257.9|259.84|257.64|0
1641465740000|2022-01-06 10:42:20|259.84|257.64|260.1|257.9|260.1|257.9|259.84|257.64|0
1641465750000|2022-01-06 10:42:30|260.36|258.16|260.62|258.42|260.62|258.42|260.23|258.03|0
1641465760000|2022-01-06 10:42:40|260.55|258.35|260.62|258.42|260.62|258.42|260.55|258.35|0
1641465770000|2022-01-06 10:42:50|260.42|258.22|260.49|258.29|260.49|258.29|260.42|258.22|0
1641465780000|2022-01-06 10:43:00|260.88|258.68|261.27|259.07|261.27|259.07|260.88|258.68|0
1641465790000|2022-01-06 10:43:10|261.4|259.2|261.14|258.94|261.4|259.2|261.01|258.81|0
1641465800000|2022-01-06 10:43:20|261.27|259.07|261.27|259.07|261.27|259.07|261.27|259.07|0
1641465810000|2022-01-06 10:43:30|261.14|258.94|261.14|258.94|261.27|259.07|261.14|258.94|0
1641465820000|2022-01-06 10:43:40|261.4|259.2|261.53|259.33|261.53|259.33|261.4|259.2|0
1641465830000|2022-01-06 10:43:50|261.4|259.2|261.27|259.07|261.4|259.2|261.14|258.94|0
1641465840000|2022-01-06 10:44:00|261.14|258.94|261.01|258.81|261.14|258.94|261.01|258.81|0
1641465850000|2022-01-06 10:44:10|261.14|258.94|260.75|258.55|261.14|258.94|260.75|258.55|0
1641465860000|2022-01-06 10:44:20|261.01|258.81|261.07|258.87|261.14|258.94|261.01|258.81|0
1641465870000|2022-01-06 10:44:30|261.01|258.81|260.88|258.68|261.01|258.81|260.88|258.68|0
1641465880000|2022-01-06 10:44:40|260.49|258.29|260.49|258.29|260.49|258.29|260.49|258.29|0
1641465890000|2022-01-06 10:44:50|260.75|258.55|260.49|258.29|260.75|258.55|260.36|258.16|0
1641465900000|2022-01-06 10:45:00|260.42|258.22|260.36|258.16|260.62|258.42|260.36|258.16|0
1641465910000|2022-01-06 10:45:10|260.29|258.09|260.1|257.9|260.36|258.16|260.1|257.9|0
1641465920000|2022-01-06 10:45:20|260.23|258.03|260.36|258.16|260.36|258.16|260.23|258.03|0
1641465930000|2022-01-06 10:45:30|260.49|258.29|260.23|258.03|260.49|258.29|260.23|258.03|0
1641465940000|2022-01-06 10:45:40|260.36|258.16|260.23|258.03|260.36|258.16|260.23|258.03|0
1641465950000|2022-01-06 10:45:50|260.36|258.16|259.71|257.51|260.36|258.16|259.71|257.51|0
1641465970000|2022-01-06 10:46:10|259.58|257.38|259.45|257.25|259.58|257.38|259.45|257.25|0
1641465980000|2022-01-06 10:46:20|259.32|257.12|259.19|256.99|259.39|257.19|259.19|256.99|0
1641465990000|2022-01-06 10:46:30|259.32|257.12|259.39|257.19|259.39|257.19|259.32|257.12|0
1641466000000|2022-01-06 10:46:40|259.32|257.12|259.32|257.12|259.32|257.12|259.32|257.12|0
1641466010000|2022-01-06 10:46:50|259.19|256.99|259.32|257.12|259.32|257.12|259.19|256.99|0
1641466020000|2022-01-06 10:47:00|259.45|257.25|259.45|257.25|259.45|257.25|259.45|257.25|0
1641466030000|2022-01-06 10:47:10|259.38|257.18|259.45|257.25|259.51|257.31|259.38|257.18|0
1641466040000|2022-01-06 10:47:20|259.58|257.38|259.97|257.77|259.97|257.77|259.58|257.38|0
1641466050000|2022-01-06 10:47:30|260.09|257.89|260.09|257.89|260.09|257.89|259.97|257.77|0
1641466060000|2022-01-06 10:47:40|260.03|257.83|260.09|257.89|260.09|257.89|259.97|257.77|0
1641466070000|2022-01-06 10:47:50|260.03|257.83|259.84|257.64|260.03|257.83|259.84|257.64|0
1641466080000|2022-01-06 10:48:00|259.71|257.51|259.58|257.38|259.71|257.51|259.58|257.38|0
1641466100000|2022-01-06 10:48:20|259.45|257.25|259.51|257.31|259.58|257.38|259.45|257.25|0
1641466110000|2022-01-06 10:48:30|259.45|257.25|259.9|257.7|259.9|257.7|259.45|257.25|0
1641466120000|2022-01-06 10:48:40|259.71|257.51|259.83|257.63|259.84|257.64|259.71|257.51|0
1641466130000|2022-01-06 10:48:50|259.71|257.51|259.58|257.38|259.71|257.51|259.58|257.38|0
1641466140000|2022-01-06 10:49:00|259.45|257.25|259.32|257.12|259.45|257.25|259.32|257.12|0
1641466150000|2022-01-06 10:49:10|259.45|257.25|259.58|257.38|259.58|257.38|259.45|257.25|0
1641466160000|2022-01-06 10:49:20|259.45|257.25|259.45|257.25|259.45|257.25|259.32|257.12|0
1641466170000|2022-01-06 10:49:30|259.38|257.18|259.32|257.12|259.38|257.18|259.32|257.12|0
1641466180000|2022-01-06 10:49:40|259.45|257.25|259.51|257.31|259.51|257.31|259.45|257.25|0
1641466190000|2022-01-06 10:49:50|259.45|257.25|259.32|257.12|259.45|257.25|259.32|257.12|0
1641466200000|2022-01-06 10:50:00|259.45|257.25|259.45|257.25|259.45|257.25|259.38|257.18|0
1641466210000|2022-01-06 10:50:10|259.32|257.12|259.32|257.12|259.32|257.12|259.19|256.99|0
1641466220000|2022-01-06 10:50:20|259.45|257.25|259.45|257.25|259.45|257.25|259.45|257.25|0
1641466230000|2022-01-06 10:50:30|258.93|256.73|258.8|256.6|258.93|256.73|258.8|256.6|0
1641466240000|2022-01-06 10:50:40|258.74|256.54|258.8|256.6|258.93|256.73|258.74|256.54|0
1641466250000|2022-01-06 10:50:50|258.87|256.67|258.8|256.6|258.87|256.67|258.67|256.47|0
1641466260000|2022-01-06 10:51:00|258.93|256.73|258.93|256.73|259.06|256.86|258.93|256.73|0
1641466270000|2022-01-06 10:51:10|259.06|256.86|259.19|256.99|259.19|256.99|259.06|256.86|0
1641466280000|2022-01-06 10:51:20|259.25|257.05|259.32|257.12|259.32|257.12|259.19|256.99|0
1641466290000|2022-01-06 10:51:30|259.44|257.24|259.57|257.37|259.57|257.37|259.44|257.24|0
1641466300000|2022-01-06 10:51:40|259.7|257.5|259.44|257.24|259.7|257.5|259.44|257.24|0
1641466310000|2022-01-06 10:51:50|259.32|257.12|259.44|257.24|259.44|257.24|259.32|257.12|0
1641466320000|2022-01-06 10:52:00|259.06|256.86|259.19|256.99|259.19|256.99|259.06|256.86|0
1641466330000|2022-01-06 10:52:10|259.44|257.24|259.44|257.24|259.44|257.24|259.32|257.12|0
1641466340000|2022-01-06 10:52:20|259.38|257.18|259.38|257.18|259.38|257.18|259.38|257.18|0
1641466350000|2022-01-06 10:52:30|259.31|257.11|259.83|257.63|259.83|257.63|259.31|257.11|0
1641466360000|2022-01-06 10:52:40|259.77|257.57|260.22|258.02|260.22|258.02|259.77|257.57|0
1641466370000|2022-01-06 10:52:50|260.29|258.09|260.22|258.02|260.29|258.09|260.22|258.02|0
1641466380000|2022-01-06 10:53:00|260.35|258.15|260.35|258.15|260.48|258.28|260.35|258.15|0
1641466390000|2022-01-06 10:53:10|260.48|258.28|260.48|258.28|260.48|258.28|260.42|258.22|0
1641466400000|2022-01-06 10:53:20|260.61|258.41|260.35|258.15|260.61|258.41|260.35|258.15|0
1641466420000|2022-01-06 10:53:40|260.22|258.02|260.09|257.89|260.22|258.02|260.09|257.89|0
1641466430000|2022-01-06 10:53:50|260.22|258.02|260.22|258.02|260.22|258.02|260.22|258.02|0
1641466440000|2022-01-06 10:54:00|260.35|258.15|260.35|258.15|260.35|258.15|260.35|258.15|0
1641466450000|2022-01-06 10:54:10|260.48|258.28|260.87|258.67|260.87|258.67|260.48|258.28|0
1641466460000|2022-01-06 10:54:20|260.74|258.54|260.61|258.41|260.74|258.54|260.48|258.28|0
1641466470000|2022-01-06 10:54:30|260.68|258.48|260.74|258.54|260.87|258.67|260.68|258.48|0
1641466490000|2022-01-06 10:54:50|260.81|258.61|260.74|258.54|261|258.8|260.74|258.54|0
1641466500000|2022-01-06 10:55:00|260.48|258.28|260.48|258.28|260.48|258.28|260.48|258.28|0
1641466510000|2022-01-06 10:55:10|260.42|258.22|260.61|258.41|260.61|258.41|260.42|258.22|0
1641466520000|2022-01-06 10:55:20|260.48|258.28|260.48|258.28|260.48|258.28|260.48|258.28|0
1641466530000|2022-01-06 10:55:30|260.61|258.41|260.61|258.41|260.61|258.41|260.61|258.41|0
1641466540000|2022-01-06 10:55:40|260.48|258.28|260.48|258.28|260.48|258.28|260.35|258.15|0
1641466550000|2022-01-06 10:55:50|260.35|258.15|260.22|258.02|260.35|258.15|260.22|258.02|0
1641466560000|2022-01-06 10:56:00|260.35|258.15|260.22|258.02|260.35|258.15|260.22|258.02|0
1641466570000|2022-01-06 10:56:10|260.29|258.09|260.29|258.09|260.29|258.09|260.29|258.09|0
1641466580000|2022-01-06 10:56:20|260.35|258.15|260.22|258.02|260.35|258.15|260.22|258.02|0
1641466590000|2022-01-06 10:56:30|260.09|257.89|260.09|257.89|260.22|258.02|260.09|257.89|0
1641466600000|2022-01-06 10:56:40|259.96|257.76|259.96|257.76|259.96|257.76|259.96|257.76|0
1641466610000|2022-01-06 10:56:50|259.9|257.7|259.83|257.63|259.9|257.7|259.83|257.63|0
1641466620000|2022-01-06 10:57:00|259.96|257.76|260.22|258.02|260.22|258.02|259.96|257.76|0
1641466630000|2022-01-06 10:57:10|260.09|257.89|260.09|257.89|260.22|258.02|260.09|257.89|0
1641466640000|2022-01-06 10:57:20|260.22|258.02|260.22|258.02|260.22|258.02|260.22|258.02|0
1641466650000|2022-01-06 10:57:30|260.16|257.96|260.42|258.22|260.42|258.22|260.16|257.96|0
1641466660000|2022-01-06 10:57:40|260.48|258.28|260.74|258.54|260.74|258.54|260.48|258.28|0
1641466670000|2022-01-06 10:57:50|260.87|258.67|260.61|258.41|261|258.8|260.61|258.41|0
1641466680000|2022-01-06 10:58:00|260.48|258.28|260.61|258.41|260.61|258.41|260.48|258.28|0
1641466690000|2022-01-06 10:58:10|260.48|258.28|260.03|257.83|260.48|258.28|260.03|257.83|0
1641466700000|2022-01-06 10:58:20|259.96|257.76|259.83|257.63|259.96|257.76|259.83|257.63|0
1641466710000|2022-01-06 10:58:30|259.9|257.7|260.48|258.28|260.48|258.28|259.9|257.7|0
1641466720000|2022-01-06 10:58:40|260.61|258.41|260.61|258.41|260.74|258.54|260.61|258.41|0
1641466730000|2022-01-06 10:58:50|260.87|258.67|261|258.8|261|258.8|260.87|258.67|0
1641466740000|2022-01-06 10:59:00|260.61|258.41|260.42|258.22|260.61|258.41|260.42|258.22|0
1641466750000|2022-01-06 10:59:10|260.48|258.28|260.61|258.41|260.61|258.41|260.48|258.28|0
1641466760000|2022-01-06 10:59:20|260.48|258.28|260.35|258.15|260.48|258.28|260.35|258.15|0
1641466770000|2022-01-06 10:59:30|260.48|258.28|260.35|258.15|260.48|258.28|260.35|258.15|0
1641466780000|2022-01-06 10:59:40|260.42|258.22|260.61|258.41|260.74|258.54|260.42|258.22|0
1641466790000|2022-01-06 10:59:50|260.74|258.54|260.48|258.28|260.74|258.54|260.48|258.28|0
1641466800000|2022-01-06 11:00:00|260.35|258.15|260.48|258.28|260.55|258.35|260.35|258.15|0
1641466810000|2022-01-06 11:00:10|260.35|258.15|260.22|258.02|260.35|258.15|260.22|258.02|0
1641466830000|2022-01-06 11:00:30|260.48|258.28|260.94|258.74|260.94|258.74|260.48|258.28|0
1641466840000|2022-01-06 11:00:40|260.74|258.54|260.61|258.41|260.74|258.54|260.61|258.41|0
1641466850000|2022-01-06 11:00:50|260.68|258.48|260.61|258.41|260.68|258.48|260.61|258.41|0
1641466860000|2022-01-06 11:01:00|260.48|258.28|260.03|257.83|260.48|258.28|260.03|257.83|0
1641466870000|2022-01-06 11:01:10|259.96|257.76|259.83|257.63|259.96|257.76|259.83|257.63|0
1641466880000|2022-01-06 11:01:20|259.77|257.57|259.83|257.63|259.96|257.76|259.77|257.57|0
1641466890000|2022-01-06 11:01:30|259.77|257.57|259.44|257.24|259.77|257.57|259.44|257.24|0
1641466900000|2022-01-06 11:01:40|259.31|257.11|259.44|257.24|259.44|257.24|259.31|257.11|0
1641466910000|2022-01-06 11:01:50|259.57|257.37|259.57|257.37|259.57|257.37|259.57|257.37|0
1641466920000|2022-01-06 11:02:00|259.7|257.5|259.7|257.5|259.7|257.5|259.57|257.37|0
1641466930000|2022-01-06 11:02:10|259.9|257.7|259.9|257.7|259.9|257.7|259.9|257.7|0
1641466940000|2022-01-06 11:02:20|259.7|257.5|259.7|257.5|259.7|257.5|259.64|257.44|0
1641466950000|2022-01-06 11:02:30|259.83|257.63|260.03|257.83|260.03|257.83|259.83|257.63|0
1641466960000|2022-01-06 11:02:40|259.83|257.63|259.83|257.63|259.96|257.76|259.83|257.63|0
1641466970000|2022-01-06 11:02:50|259.77|257.57|259.7|257.5|259.77|257.57|259.64|257.44|0
1641466980000|2022-01-06 11:03:00|259.51|257.31|259.7|257.5|259.7|257.5|259.51|257.31|0
1641466990000|2022-01-06 11:03:10|259.57|257.37|259.51|257.31|259.57|257.37|259.44|257.24|0
1641467000000|2022-01-06 11:03:20|259.64|257.44|259.57|257.37|259.64|257.44|259.51|257.31|0
1641467010000|2022-01-06 11:03:30|259.7|257.5|259.7|257.5|259.7|257.5|259.7|257.5|0
1641467020000|2022-01-06 11:03:40|259.77|257.57|259.57|257.37|259.77|257.57|259.57|257.37|0
1641467030000|2022-01-06 11:03:50|259.44|257.24|259.44|257.24|259.51|257.31|259.44|257.24|0
1641467040000|2022-01-06 11:04:00|259.31|257.11|259.31|257.11|259.31|257.11|259.31|257.11|0
1641467050000|2022-01-06 11:04:10|259.25|257.05|258.79|256.59|259.25|257.05|258.79|256.59|0
1641467060000|2022-01-06 11:04:20|258.66|256.46|258.79|256.59|258.79|256.59|258.66|256.46|0
1641467070000|2022-01-06 11:04:30|258.66|256.46|258.66|256.46|258.66|256.46|258.66|256.46|0
1641467080000|2022-01-06 11:04:40|258.79|256.59|258.79|256.59|258.92|256.72|258.79|256.59|0
1641467090000|2022-01-06 11:04:50|258.92|256.72|259.05|256.85|259.05|256.85|258.92|256.72|0
1641467100000|2022-01-06 11:05:00|258.79|256.59|258.79|256.59|258.79|256.59|258.79|256.59|0
1641467110000|2022-01-06 11:05:10|258.66|256.46|258.4|256.2|258.66|256.46|258.4|256.2|0
1641467120000|2022-01-06 11:05:20|258.27|256.07|258.27|256.07|258.27|256.07|258.27|256.07|0
1641467130000|2022-01-06 11:05:30|258.34|256.14|258.27|256.07|258.34|256.14|258.27|256.07|0
1641467140000|2022-01-06 11:05:40|258.4|256.2|258.4|256.2|258.47|256.27|258.4|256.2|0
1641467160000|2022-01-06 11:06:00|258.92|256.72|258.99|256.79|258.99|256.79|258.92|256.72|0
1641467170000|2022-01-06 11:06:10|259.05|256.85|259.05|256.85|259.05|256.85|259.05|256.85|0
1641467180000|2022-01-06 11:06:20|258.99|256.79|258.92|256.72|259.05|256.85|258.92|256.72|0
1641467190000|2022-01-06 11:06:30|258.99|256.79|259.44|257.24|259.44|257.24|258.99|256.79|0
1641467200000|2022-01-06 11:06:40|259.57|257.37|259.7|257.5|259.7|257.5|259.57|257.37|0
1641467210000|2022-01-06 11:06:50|259.63|257.43|259.63|257.43|259.63|257.43|259.63|257.43|0
1641467220000|2022-01-06 11:07:00|259.57|257.37|259.57|257.37|259.57|257.37|259.57|257.37|0
1641467240000|2022-01-06 11:07:20|259.7|257.5|259.7|257.5|259.83|257.63|259.7|257.5|0
1641467250000|2022-01-06 11:07:30|259.83|257.63|260.09|257.89|260.09|257.89|259.83|257.63|0
1641467260000|2022-01-06 11:07:40|260.21|258.01|260.09|257.89|260.21|258.01|260.09|257.89|0
1641467270000|2022-01-06 11:07:50|259.63|257.43|259.96|257.76|259.96|257.76|259.63|257.43|0
1641467280000|2022-01-06 11:08:00|260.02|257.82|260.15|257.95|260.15|257.95|260.02|257.82|0
1641467290000|2022-01-06 11:08:10|260.08|257.88|259.83|257.63|260.08|257.88|259.83|257.63|0
1641467300000|2022-01-06 11:08:20|259.89|257.69|259.96|257.76|260.08|257.88|259.89|257.69|0
1641467310000|2022-01-06 11:08:30|259.83|257.63|259.96|257.76|259.96|257.76|259.83|257.63|0
1641467320000|2022-01-06 11:08:40|259.83|257.63|259.96|257.76|259.96|257.76|259.83|257.63|0
1641467330000|2022-01-06 11:08:50|260.08|257.88|260.08|257.88|260.21|258.01|260.08|257.88|0
1641467340000|2022-01-06 11:09:00|260.21|258.01|260.47|258.27|260.47|258.27|260.21|258.01|0
1641467350000|2022-01-06 11:09:10|260.6|258.4|260.73|258.53|260.73|258.53|260.6|258.4|0
1641467360000|2022-01-06 11:09:20|260.6|258.4|260.47|258.27|260.6|258.4|260.47|258.27|0
1641467370000|2022-01-06 11:09:30|260.54|258.34|260.6|258.4|260.6|258.4|260.54|258.34|0
1641467380000|2022-01-06 11:09:40|260.47|258.27|260.73|258.53|260.73|258.53|260.47|258.27|0
1641467390000|2022-01-06 11:09:50|260.67|258.47|260.73|258.53|260.73|258.53|260.67|258.47|0
1641467400000|2022-01-06 11:10:00|260.6|258.4|260.67|258.47|260.73|258.53|260.6|258.4|0
1641467410000|2022-01-06 11:10:10|260.73|258.53|260.99|258.79|260.99|258.79|260.73|258.53|0
1641467420000|2022-01-06 11:10:20|261.12|258.92|261.12|258.92|261.25|259.05|261.12|258.92|0
1641467430000|2022-01-06 11:10:30|260.99|258.79|261.19|258.99|261.19|258.99|260.99|258.79|0
1641467440000|2022-01-06 11:10:40|261.12|258.92|260.86|258.66|261.12|258.92|260.86|258.66|0
1641467450000|2022-01-06 11:10:50|260.6|258.4|260.73|258.53|260.86|258.66|260.6|258.4|0
1641467460000|2022-01-06 11:11:00|260.6|258.4|260.47|258.27|260.6|258.4|260.47|258.27|0
1641467470000|2022-01-06 11:11:10|260.41|258.21|260.47|258.27|260.47|258.27|260.41|258.21|0
1641467480000|2022-01-06 11:11:20|260.41|258.21|260.47|258.27|260.47|258.27|260.41|258.21|0
1641467490000|2022-01-06 11:11:30|260.41|258.21|260.47|258.27|260.47|258.27|260.41|258.21|0
1641467500000|2022-01-06 11:11:40|260.34|258.14|260.67|258.47|260.67|258.47|260.34|258.14|0
1641467510000|2022-01-06 11:11:50|260.86|258.66|260.8|258.6|261.06|258.86|260.8|258.6|0
1641467520000|2022-01-06 11:12:00|260.73|258.53|261.12|258.92|261.12|258.92|260.73|258.53|0
1641467530000|2022-01-06 11:12:10|260.99|258.79|260.99|258.79|261.06|258.86|260.99|258.79|0
1641467540000|2022-01-06 11:12:20|260.93|258.73|260.93|258.73|260.93|258.73|260.86|258.66|0
1641467550000|2022-01-06 11:12:30|260.86|258.66|260.8|258.6|260.86|258.66|260.8|258.6|0
1641467560000|2022-01-06 11:12:40|260.86|258.66|260.86|258.66|260.86|258.66|260.73|258.53|0
1641467580000|2022-01-06 11:13:00|260.8|258.6|260.86|258.66|260.99|258.79|260.8|258.6|0
1641467590000|2022-01-06 11:13:10|261.12|258.92|261.25|259.05|261.25|259.05|261.12|258.92|0
1641467600000|2022-01-06 11:13:20|261.12|258.92|261.25|259.05|261.25|259.05|261.12|258.92|0
1641467610000|2022-01-06 11:13:30|261.38|259.18|261.38|259.18|261.38|259.18|261.38|259.18|0
1641467620000|2022-01-06 11:13:40|261.51|259.31|261.38|259.18|261.51|259.31|261.38|259.18|0
1641467640000|2022-01-06 11:14:00|261.19|258.99|261.12|258.92|261.19|258.99|261.12|258.92|0
1641467650000|2022-01-06 11:14:10|261.19|258.99|261.25|259.05|261.25|259.05|261.12|258.92|0
1641467660000|2022-01-06 11:14:20|261.51|259.31|261.38|259.18|261.51|259.31|261.25|259.05|0
1641467670000|2022-01-06 11:14:30|261.32|259.12|261.32|259.12|261.32|259.12|261.32|259.12|0
1641467680000|2022-01-06 11:14:40|261.38|259.18|261.38|259.18|261.38|259.18|261.25|259.05|0
1641467690000|2022-01-06 11:14:50|261.25|259.05|261.19|258.99|261.25|259.05|261.12|258.92|0
1641467700000|2022-01-06 11:15:00|260.73|258.53|260.73|258.53|260.8|258.6|260.73|258.53|0
1641467710000|2022-01-06 11:15:10|260.67|258.47|260.8|258.6|260.8|258.6|260.67|258.47|0
1641467720000|2022-01-06 11:15:20|260.73|258.53|261.12|258.92|261.12|258.92|260.73|258.53|0
1641467740000|2022-01-06 11:15:40|261.19|258.99|261.12|258.92|261.19|258.99|261.12|258.92|0
1641467750000|2022-01-06 11:15:50|261.19|258.99|261.19|258.99|261.19|258.99|261.12|258.92|0
1641467760000|2022-01-06 11:16:00|261.25|259.05|260.99|258.79|261.25|259.05|260.99|258.79|0
1641467780000|2022-01-06 11:16:20|260.93|258.73|260.99|258.79|260.99|258.79|260.86|258.66|0
1641467790000|2022-01-06 11:16:30|261.12|258.92|261.25|259.05|261.25|259.05|261.12|258.92|0
1641467800000|2022-01-06 11:16:40|261.38|259.18|261.51|259.31|261.64|259.44|261.38|259.18|0
1641467810000|2022-01-06 11:16:50|261.64|259.44|261.64|259.44|261.64|259.44|261.64|259.44|0
1641467820000|2022-01-06 11:17:00|261.38|259.18|261.12|258.92|261.38|259.18|261.12|258.92|0
1641467830000|2022-01-06 11:17:10|261.25|259.05|261.12|258.92|261.38|259.18|261.12|258.92|0
1641467840000|2022-01-06 11:17:20|260.99|258.79|260.99|258.79|260.99|258.79|260.99|258.79|0
1641467850000|2022-01-06 11:17:30|261.12|258.92|260.99|258.79|261.12|258.92|260.99|258.79|0
1641467860000|2022-01-06 11:17:40|261.12|258.92|261.25|259.05|261.25|259.05|261.12|258.92|0
1641467870000|2022-01-06 11:17:50|261.64|259.44|261.71|259.51|261.71|259.51|261.58|259.38|0
1641467880000|2022-01-06 11:18:00|261.51|259.31|261.38|259.18|261.51|259.31|261.38|259.18|0
1641467890000|2022-01-06 11:18:10|261.51|259.31|261.64|259.44|261.64|259.44|261.51|259.31|0
1641467900000|2022-01-06 11:18:20|261.51|259.31|261.58|259.38|261.64|259.44|261.51|259.31|0
1641467910000|2022-01-06 11:18:30|261.64|259.44|261.64|259.44|261.64|259.44|261.58|259.38|0
1641467920000|2022-01-06 11:18:40|261.71|259.51|261.77|259.57|261.77|259.57|261.71|259.51|0
1641467930000|2022-01-06 11:18:50|261.25|259.05|261.12|258.92|261.25|259.05|261.06|258.86|0
1641467940000|2022-01-06 11:19:00|260.99|258.79|260.99|258.79|260.99|258.79|260.99|258.79|0
1641467950000|2022-01-06 11:19:10|261.12|258.92|260.99|258.79|261.12|258.92|260.99|258.79|0
1641467960000|2022-01-06 11:19:20|260.73|258.53|260.99|258.79|260.99|258.79|260.73|258.53|0
1641467970000|2022-01-06 11:19:30|260.86|258.66|260.86|258.66|260.86|258.66|260.86|258.66|0
1641467980000|2022-01-06 11:19:40|260.73|258.53|260.67|258.47|260.86|258.66|260.6|258.4|0
1641467990000|2022-01-06 11:19:50|260.73|258.53|260.99|258.79|260.99|258.79|260.73|258.53|0
1641468000000|2022-01-06 11:20:00|260.86|258.66|260.93|258.73|260.99|258.79|260.86|258.66|0
1641468010000|2022-01-06 11:20:10|260.73|258.53|260.6|258.4|260.73|258.53|260.6|258.4|0
1641468020000|2022-01-06 11:20:20|260.47|258.27|260.6|258.4|260.6|258.4|260.47|258.27|0
1641468030000|2022-01-06 11:20:30|260.73|258.53|260.73|258.53|260.73|258.53|260.73|258.53|0
1641468040000|2022-01-06 11:20:40|260.8|258.6|260.93|258.73|260.93|258.73|260.8|258.6|0
1641468050000|2022-01-06 11:20:50|261.19|258.99|261.12|258.92|261.19|258.99|261.06|258.86|0
1641468060000|2022-01-06 11:21:00|261.25|259.05|261.25|259.05|261.25|259.05|261.25|259.05|0
1641468070000|2022-01-06 11:21:10|261.19|258.99|261.38|259.18|261.38|259.18|261.19|258.99|0
1641468080000|2022-01-06 11:21:20|261.51|259.31|261.77|259.57|261.77|259.57|261.51|259.31|0
1641468090000|2022-01-06 11:21:30|261.9|259.7|261.77|259.57|261.9|259.7|261.77|259.57|0
1641468100000|2022-01-06 11:21:40|261.64|259.44|261.77|259.57|261.77|259.57|261.51|259.31|0
1641468110000|2022-01-06 11:21:50|261.64|259.44|261.77|259.57|261.9|259.7|261.64|259.44|0
1641468120000|2022-01-06 11:22:00|261.64|259.44|261.77|259.57|261.77|259.57|261.64|259.44|0
1641468130000|2022-01-06 11:22:10|261.64|259.44|261.77|259.57|261.84|259.64|261.64|259.44|0
1641468140000|2022-01-06 11:22:20|261.84|259.64|262.16|259.96|262.16|259.96|261.84|259.64|0
1641468150000|2022-01-06 11:22:30|262.03|259.83|261.97|259.77|262.03|259.83|261.9|259.7|0
1641468160000|2022-01-06 11:22:40|261.9|259.7|261.97|259.77|262.03|259.83|261.9|259.7|0
1641468170000|2022-01-06 11:22:50|261.9|259.7|261.9|259.7|261.9|259.7|261.9|259.7|0
1641468180000|2022-01-06 11:23:00|261.77|259.57|261.64|259.44|261.77|259.57|261.64|259.44|0
1641468190000|2022-01-06 11:23:10|261.77|259.57|261.77|259.57|261.77|259.57|261.64|259.44|0
1641468200000|2022-01-06 11:23:20|261.51|259.31|261.51|259.31|261.51|259.31|261.51|259.31|0
1641468210000|2022-01-06 11:23:30|261.44|259.24|261.44|259.24|261.44|259.24|261.38|259.18|0
1641468220000|2022-01-06 11:23:40|261.51|259.31|261.77|259.57|261.77|259.57|261.51|259.31|0
1641468230000|2022-01-06 11:23:50|261.84|259.64|262.03|259.83|262.03|259.83|261.77|259.57|0
1641468240000|2022-01-06 11:24:00|262.16|259.96|262.29|260.09|262.29|260.09|262.16|259.96|0
1641468250000|2022-01-06 11:24:10|262.16|259.96|262.03|259.83|262.16|259.96|262.03|259.83|0
1641468260000|2022-01-06 11:24:20|261.9|259.7|262.29|260.09|262.29|260.09|261.9|259.7|0
1641468270000|2022-01-06 11:24:30|262.42|260.22|262.42|260.22|262.42|260.22|262.42|260.22|0
1641468280000|2022-01-06 11:24:40|262.36|260.16|262.16|259.96|262.36|260.16|262.16|259.96|0
1641468290000|2022-01-06 11:24:50|262.29|260.09|262.29|260.09|262.29|260.09|262.29|260.09|0
1641468300000|2022-01-06 11:25:00|262.16|259.96|262.42|260.22|262.42|260.22|262.16|259.96|0
1641468310000|2022-01-06 11:25:10|262.29|260.09|262.29|260.09|262.29|260.09|262.29|260.09|0
1641468320000|2022-01-06 11:25:20|262.55|260.35|262.68|260.48|262.68|260.48|262.55|260.35|0
1641468330000|2022-01-06 11:25:30|262.55|260.35|262.42|260.22|262.55|260.35|262.42|260.22|0
1641468340000|2022-01-06 11:25:40|262.29|260.09|262.29|260.09|262.42|260.22|262.29|260.09|0
1641468350000|2022-01-06 11:25:50|262.36|260.16|262.16|259.96|262.36|260.16|262.16|259.96|0
1641468360000|2022-01-06 11:26:00|262.29|260.09|261.9|259.7|262.29|260.09|261.9|259.7|0
1641468370000|2022-01-06 11:26:10|261.83|259.63|261.57|259.37|261.83|259.63|261.57|259.37|0
1641468380000|2022-01-06 11:26:20|261.64|259.44|261.51|259.31|261.64|259.44|261.51|259.31|0
1641468390000|2022-01-06 11:26:30|261.38|259.18|261.25|259.05|261.38|259.18|261.25|259.05|0
1641468400000|2022-01-06 11:26:40|261.12|258.92|261.38|259.18|261.38|259.18|261.12|258.92|0
1641468410000|2022-01-06 11:26:50|261.44|259.24|261.44|259.24|261.51|259.31|261.38|259.18|0
1641468420000|2022-01-06 11:27:00|261.38|259.18|261.7|259.5|261.7|259.5|261.38|259.18|0
1641468430000|2022-01-06 11:27:10|261.77|259.57|262.03|259.83|262.03|259.83|261.77|259.57|0
1641468440000|2022-01-06 11:27:20|261.9|259.7|262.03|259.83|262.03|259.83|261.9|259.7|0
1641468450000|2022-01-06 11:27:30|262.16|259.96|262.16|259.96|262.22|260.02|262.16|259.96|0
1641468460000|2022-01-06 11:27:40|262.29|260.09|262.16|259.96|262.29|260.09|262.16|259.96|0
1641468470000|2022-01-06 11:27:50|262.29|260.09|262.55|260.35|262.55|260.35|262.29|260.09|0
1641468480000|2022-01-06 11:28:00|262.42|260.22|262.29|260.09|262.55|260.35|262.29|260.09|0
1641468490000|2022-01-06 11:28:10|262.16|259.96|262.16|259.96|262.16|259.96|262.16|259.96|0
1641468500000|2022-01-06 11:28:20|262.29|260.09|262.29|260.09|262.29|260.09|262.16|259.96|0
1641468510000|2022-01-06 11:28:30|262.16|259.96|262.16|259.96|262.16|259.96|262.16|259.96|0
1641468520000|2022-01-06 11:28:40|262.22|260.02|262.16|259.96|262.22|260.02|262.16|259.96|0
1641468530000|2022-01-06 11:28:50|261.96|259.76|261.9|259.7|261.96|259.76|261.83|259.63|0
1641468540000|2022-01-06 11:29:00|261.83|259.63|261.77|259.57|261.83|259.63|261.77|259.57|0
1641468550000|2022-01-06 11:29:10|261.9|259.7|261.9|259.7|261.9|259.7|261.83|259.63|0
1641468560000|2022-01-06 11:29:20|262.03|259.83|262.16|259.96|262.16|259.96|262.03|259.83|0
1641468570000|2022-01-06 11:29:30|261.9|259.7|262.03|259.83|262.03|259.83|261.9|259.7|0
1641468580000|2022-01-06 11:29:40|262.16|259.96|262.22|260.02|262.22|260.02|262.16|259.96|0
1641468590000|2022-01-06 11:29:50|262.35|260.15|262.16|259.96|262.35|260.15|262.16|259.96|0
1641468600000|2022-01-06 11:30:00|262.09|259.89|262.29|260.09|262.29|260.09|262.09|259.89|0
1641468610000|2022-01-06 11:30:10|262.16|259.96|262.55|260.35|262.55|260.35|262.16|259.96|0
1641468620000|2022-01-06 11:30:20|262.42|260.22|262.29|260.09|262.42|260.22|262.29|260.09|0
1641468630000|2022-01-06 11:30:30|262.22|260.02|262.29|260.09|262.29|260.09|262.16|259.96|0
1641468640000|2022-01-06 11:30:40|262.42|260.22|262.48|260.28|262.55|260.35|262.42|260.22|0
1641468650000|2022-01-06 11:30:50|262.68|260.48|262.68|260.48|262.68|260.48|262.68|260.48|0
1641468660000|2022-01-06 11:31:00|262.55|260.35|262.55|260.35|262.68|260.48|262.55|260.35|0
1641468670000|2022-01-06 11:31:10|262.48|260.28|262.42|260.22|262.48|260.28|262.42|260.22|0
1641468680000|2022-01-06 11:31:20|262.48|260.28|262.55|260.35|262.55|260.35|262.42|260.22|0
1641468690000|2022-01-06 11:31:30|262.61|260.41|262.61|260.41|262.61|260.41|262.55|260.35|0
1641468700000|2022-01-06 11:31:40|262.42|260.22|262.16|259.96|262.42|260.22|262.16|259.96|0
1641468710000|2022-01-06 11:31:50|262.29|260.09|262.15|259.95|262.29|260.09|262.15|259.95|0
1641468720000|2022-01-06 11:32:00|262.02|259.82|262.02|259.82|262.02|259.82|261.89|259.69|0
1641468730000|2022-01-06 11:32:10|261.89|259.69|261.89|259.69|261.89|259.69|261.89|259.69|0
1641468740000|2022-01-06 11:32:20|261.76|259.56|261.5|259.3|261.76|259.56|261.5|259.3|0
1641468750000|2022-01-06 11:32:30|261.57|259.37|261.63|259.43|261.63|259.43|261.5|259.3|0
1641468760000|2022-01-06 11:32:40|261.5|259.3|261.5|259.3|261.5|259.3|261.5|259.3|0
1641468770000|2022-01-06 11:32:50|261.37|259.17|261.37|259.17|261.37|259.17|261.37|259.17|0
1641468780000|2022-01-06 11:33:00|261.5|259.3|261.5|259.3|261.5|259.3|261.5|259.3|0
1641468790000|2022-01-06 11:33:10|261.63|259.43|261.63|259.43|261.63|259.43|261.63|259.43|0
1641468800000|2022-01-06 11:33:20|261.5|259.3|261.24|259.04|261.5|259.3|261.24|259.04|0
1641468810000|2022-01-06 11:33:30|261.37|259.17|261.31|259.11|261.37|259.17|261.24|259.04|0
1641468820000|2022-01-06 11:33:40|261.11|258.91|260.98|258.78|261.18|258.98|260.98|258.78|0
1641468830000|2022-01-06 11:33:50|261.11|258.91|261.11|258.91|261.11|258.91|261.11|258.91|0
1641468840000|2022-01-06 11:34:00|261.24|259.04|261.18|258.98|261.24|259.04|261.18|258.98|0
1641468850000|2022-01-06 11:34:10|261.24|259.04|260.98|258.78|261.24|259.04|260.98|258.78|0
1641468860000|2022-01-06 11:34:20|261.11|258.91|261.05|258.85|261.11|258.91|260.98|258.78|0
1641468870000|2022-01-06 11:34:30|260.72|258.52|260.72|258.52|260.72|258.52|260.72|258.52|0
1641468880000|2022-01-06 11:34:40|260.59|258.39|260.46|258.26|260.59|258.39|260.46|258.26|0
1641468890000|2022-01-06 11:34:50|260.59|258.39|260.85|258.65|260.85|258.65|260.59|258.39|0
1641468900000|2022-01-06 11:35:00|260.66|258.46|261.11|258.91|261.11|258.91|260.66|258.46|0
1641468910000|2022-01-06 11:35:10|261.24|259.04|261.37|259.17|261.37|259.17|261.24|259.04|0
1641468920000|2022-01-06 11:35:20|261.31|259.11|261.24|259.04|261.31|259.11|261.24|259.04|0
1641468930000|2022-01-06 11:35:30|261.11|258.91|261.24|259.04|261.24|259.04|261.11|258.91|0
1641468940000|2022-01-06 11:35:40|261.18|258.98|261.24|259.04|261.24|259.04|261.18|258.98|0
1641468950000|2022-01-06 11:35:50|261.37|259.17|261.5|259.3|261.5|259.3|261.24|259.04|0
1641468960000|2022-01-06 11:36:00|261.44|259.24|261.44|259.24|261.44|259.24|261.44|259.24|0
1641468970000|2022-01-06 11:36:10|261.37|259.17|261.24|259.04|261.37|259.17|261.11|258.91|0
1641468980000|2022-01-06 11:36:20|261.18|258.98|261.37|259.17|261.37|259.17|261.18|258.98|0
1641468990000|2022-01-06 11:36:30|261.44|259.24|261.57|259.37|261.57|259.37|261.44|259.24|0
1641469000000|2022-01-06 11:36:40|261.63|259.43|261.76|259.56|261.76|259.56|261.63|259.43|0
1641469010000|2022-01-06 11:36:50|261.7|259.5|261.5|259.3|261.7|259.5|261.5|259.3|0
1641469020000|2022-01-06 11:37:00|261.57|259.37|261.63|259.43|261.63|259.43|261.57|259.37|0
1641469030000|2022-01-06 11:37:10|261.76|259.56|261.7|259.5|261.76|259.56|261.7|259.5|0
1641469040000|2022-01-06 11:37:20|261.63|259.43|261.57|259.37|261.63|259.43|261.57|259.37|0
1641469050000|2022-01-06 11:37:30|261.63|259.43|261.7|259.5|261.7|259.5|261.63|259.43|0
1641469060000|2022-01-06 11:37:40|261.76|259.56|262.02|259.82|262.02|259.82|261.76|259.56|0
1641469070000|2022-01-06 11:37:50|261.76|259.56|262.35|260.15|262.35|260.15|261.76|259.56|0
1641469080000|2022-01-06 11:38:00|262.28|260.08|262.74|260.54|262.74|260.54|262.28|260.08|0
1641469090000|2022-01-06 11:38:10|262.94|260.74|262.8|260.6|262.94|260.74|262.8|260.6|0
1641469110000|2022-01-06 11:38:30|262.94|260.74|262.8|260.6|262.94|260.74|262.8|260.6|0
1641469130000|2022-01-06 11:38:50|262.74|260.54|262.74|260.54|262.74|260.54|262.74|260.54|0
1641469140000|2022-01-06 11:39:00|262.67|260.47|262.02|259.82|262.67|260.47|262.02|259.82|0
1641469150000|2022-01-06 11:39:10|262.41|260.21|262.35|260.15|262.41|260.21|262.28|260.08|0
1641469160000|2022-01-06 11:39:20|262.54|260.34|262.54|260.34|262.54|260.34|262.54|260.34|0
1641469170000|2022-01-06 11:39:30|262.67|260.47|262.54|260.34|262.67|260.47|262.54|260.34|0
1641469180000|2022-01-06 11:39:40|262.41|260.21|262.28|260.08|262.41|260.21|262.28|260.08|0
1641469190000|2022-01-06 11:39:50|262.35|260.15|262.54|260.34|262.54|260.34|262.35|260.15|0
1641469200000|2022-01-06 11:40:00|262.67|260.47|262.93|260.73|263.07|260.87|262.67|260.47|0
1641469210000|2022-01-06 11:40:10|262.8|260.6|262.74|260.54|262.8|260.6|262.74|260.54|0
1641469220000|2022-01-06 11:40:20|262.8|260.6|262.74|260.54|262.8|260.6|262.67|260.47|0
1641469230000|2022-01-06 11:40:30|262.67|260.47|262.54|260.34|262.67|260.47|262.54|260.34|0
1641469240000|2022-01-06 11:40:40|262.41|260.21|262.48|260.28|262.48|260.28|262.41|260.21|0
1641469250000|2022-01-06 11:40:50|262.41|260.21|262.41|260.21|262.41|260.21|262.28|260.08|0
1641469260000|2022-01-06 11:41:00|262.35|260.15|262.54|260.34|262.54|260.34|262.35|260.15|0
1641469270000|2022-01-06 11:41:10|262.67|260.47|262.54|260.34|262.67|260.47|262.54|260.34|0
1641469280000|2022-01-06 11:41:20|262.41|260.21|262.28|260.08|262.41|260.21|262.28|260.08|0
1641469290000|2022-01-06 11:41:30|262.15|259.95|262.02|259.82|262.15|259.95|262.02|259.82|0
1641469300000|2022-01-06 11:41:40|261.89|259.69|261.89|259.69|261.89|259.69|261.89|259.69|0
1641469310000|2022-01-06 11:41:50|261.76|259.56|261.76|259.56|261.89|259.69|261.76|259.56|0
1641469320000|2022-01-06 11:42:00|261.63|259.43|261.37|259.17|261.63|259.43|261.37|259.17|0
1641469330000|2022-01-06 11:42:10|261.24|259.04|261.24|259.04|261.24|259.04|261.24|259.04|0
1641469340000|2022-01-06 11:42:20|261.37|259.17|261.24|259.04|261.37|259.17|261.24|259.04|0
1641469350000|2022-01-06 11:42:30|261.37|259.17|261.31|259.11|261.37|259.17|261.31|259.11|0
1641469360000|2022-01-06 11:42:40|261.37|259.17|261.37|259.17|261.37|259.17|261.24|259.04|0
1641469370000|2022-01-06 11:42:50|261.24|259.04|261.11|258.91|261.24|259.04|261.11|258.91|0
1641469380000|2022-01-06 11:43:00|261.37|259.17|261.11|258.91|261.37|259.17|261.11|258.91|0
1641469390000|2022-01-06 11:43:10|261.18|258.98|261.63|259.43|261.63|259.43|261.18|258.98|0
1641469400000|2022-01-06 11:43:20|261.5|259.3|261.37|259.17|261.5|259.3|261.37|259.17|0
1641469410000|2022-01-06 11:43:30|261.5|259.3|261.63|259.43|261.63|259.43|261.5|259.3|0
1641469420000|2022-01-06 11:43:40|261.5|259.3|261.63|259.43|261.63|259.43|261.5|259.3|0
1641469430000|2022-01-06 11:43:50|261.5|259.3|261.37|259.17|261.5|259.3|261.37|259.17|0
1641469440000|2022-01-06 11:44:00|261.5|259.3|261.63|259.43|261.63|259.43|261.5|259.3|0
1641469450000|2022-01-06 11:44:10|261.5|259.3|261.5|259.3|261.57|259.37|261.5|259.3|0
1641469460000|2022-01-06 11:44:20|261.63|259.43|261.7|259.5|261.7|259.5|261.63|259.43|0
1641469470000|2022-01-06 11:44:30|261.76|259.56|262.15|259.95|262.15|259.95|261.76|259.56|0
1641469490000|2022-01-06 11:44:50|262.35|260.15|262.41|260.21|262.41|260.21|262.35|260.15|0
1641469500000|2022-01-06 11:45:00|262.28|260.08|262.67|260.47|262.67|260.47|262.28|260.08|0
1641469510000|2022-01-06 11:45:10|262.74|260.54|262.8|260.6|262.8|260.6|262.54|260.34|0
1641469520000|2022-01-06 11:45:20|262.87|260.67|262.54|260.34|262.93|260.73|262.54|260.34|0
1641469530000|2022-01-06 11:45:30|262.67|260.47|262.41|260.21|262.67|260.47|262.41|260.21|0
1641469550000|2022-01-06 11:45:50|262.28|260.08|262.28|260.08|262.41|260.21|262.28|260.08|0
1641469560000|2022-01-06 11:46:00|262.02|259.82|262.15|259.95|262.15|259.95|262.02|259.82|0
1641469570000|2022-01-06 11:46:10|262.02|259.82|262.02|259.82|262.02|259.82|262.02|259.82|0
1641469580000|2022-01-06 11:46:20|261.95|259.75|261.95|259.75|262.02|259.82|261.95|259.75|0
1641469590000|2022-01-06 11:46:30|262.02|259.82|262.15|259.95|262.15|259.95|262.02|259.82|0
1641469600000|2022-01-06 11:46:40|262.09|259.89|262.28|260.08|262.28|260.08|262.09|259.89|0
1641469610000|2022-01-06 11:46:50|262.35|260.15|262.28|260.08|262.35|260.15|262.28|260.08|0
1641469620000|2022-01-06 11:47:00|262.15|259.95|262.54|260.34|262.54|260.34|262.15|259.95|0
1641469630000|2022-01-06 11:47:10|262.8|260.6|262.67|260.47|262.93|260.73|262.67|260.47|0
1641469640000|2022-01-06 11:47:20|262.74|260.54|262.8|260.6|262.8|260.6|262.54|260.34|0
1641469650000|2022-01-06 11:47:30|263.19|260.99|263.19|260.99|263.19|260.99|263.19|260.99|0
1641469660000|2022-01-06 11:47:40|263.06|260.86|263.06|260.86|263.06|260.86|262.93|260.73|0
1641469670000|2022-01-06 11:47:50|262.93|260.73|263.06|260.86|263.06|260.86|262.93|260.73|0
1641469680000|2022-01-06 11:48:00|262.93|260.73|263.06|260.86|263.06|260.86|262.93|260.73|0
1641469690000|2022-01-06 11:48:10|263.19|260.99|263.06|260.86|263.19|260.99|263.06|260.86|0
1641469700000|2022-01-06 11:48:20|263.19|260.99|263.19|260.99|263.32|261.12|263.19|260.99|0
1641469710000|2022-01-06 11:48:30|263.06|260.86|263.06|260.86|263.06|260.86|262.93|260.73|0
1641469720000|2022-01-06 11:48:40|263.19|260.99|263.19|260.99|263.32|261.12|263.19|260.99|0
1641469730000|2022-01-06 11:48:50|263.45|261.25|263.39|261.19|263.45|261.25|263.39|261.19|0
1641469740000|2022-01-06 11:49:00|263.45|261.25|263.98|261.78|263.98|261.78|263.39|261.19|0
1641469750000|2022-01-06 11:49:10|264.11|261.91|263.98|261.78|264.11|261.91|263.98|261.78|0
1641469760000|2022-01-06 11:49:20|264.05|261.85|264.11|261.91|264.11|261.91|264.05|261.85|0
1641469770000|2022-01-06 11:49:30|263.98|261.78|264.11|261.91|264.24|262.04|263.98|261.78|0
1641469780000|2022-01-06 11:49:40|263.85|261.65|263.85|261.65|263.85|261.65|263.85|261.65|0
1641469790000|2022-01-06 11:49:50|263.91|261.71|263.91|261.71|263.98|261.78|263.91|261.71|0
1641469800000|2022-01-06 11:50:00|264.11|261.91|264.04|261.84|264.11|261.91|263.98|261.78|0
1641469810000|2022-01-06 11:50:10|263.98|261.78|263.71|261.51|263.98|261.78|263.71|261.51|0
1641469820000|2022-01-06 11:50:20|263.58|261.38|263.52|261.32|263.58|261.38|263.52|261.32|0
1641469830000|2022-01-06 11:50:30|263.45|261.25|263.45|261.25|263.58|261.38|263.45|261.25|0
1641469840000|2022-01-06 11:50:40|263.39|261.19|263.32|261.12|263.39|261.19|263.32|261.12|0
1641469850000|2022-01-06 11:50:50|263.45|261.25|263.32|261.12|263.45|261.25|263.32|261.12|0
1641469860000|2022-01-06 11:51:00|263.19|260.99|263.32|261.12|263.32|261.12|263.19|260.99|0
1641469870000|2022-01-06 11:51:10|263.19|260.99|263.13|260.93|263.32|261.12|263.13|260.93|0
1641469880000|2022-01-06 11:51:20|263.32|261.12|263.71|261.51|263.71|261.51|263.32|261.12|0
1641469890000|2022-01-06 11:51:30|263.98|261.78|264.11|261.91|264.11|261.91|263.98|261.78|0
1641469900000|2022-01-06 11:51:40|263.98|261.78|263.45|261.25|263.98|261.78|263.45|261.25|0
1641469910000|2022-01-06 11:51:50|263.32|261.12|263.45|261.25|263.45|261.25|263.32|261.12|0
1641469920000|2022-01-06 11:52:00|263.19|260.99|263.32|261.12|263.32|261.12|263.06|260.86|0
1641469930000|2022-01-06 11:52:10|263.19|260.99|263|260.8|263.19|260.99|263|260.8|0
1641469940000|2022-01-06 11:52:20|262.93|260.73|262.93|260.73|263.06|260.86|262.93|260.73|0
1641469950000|2022-01-06 11:52:30|262.87|260.67|262.93|260.73|262.93|260.73|262.87|260.67|0
1641469960000|2022-01-06 11:52:40|262.8|260.6|262.54|260.34|262.8|260.6|262.54|260.34|0
1641469970000|2022-01-06 11:52:50|262.41|260.21|262.41|260.21|262.41|260.21|262.41|260.21|0
1641469980000|2022-01-06 11:53:00|262.28|260.08|262.41|260.21|262.41|260.21|262.28|260.08|0
1641469990000|2022-01-06 11:53:10|262.28|260.08|262.41|260.21|262.41|260.21|262.28|260.08|0
1641470000000|2022-01-06 11:53:20|262.47|260.27|262.41|260.21|262.47|260.27|262.41|260.21|0
1641470010000|2022-01-06 11:53:30|262.54|260.34|262.54|260.34|262.54|260.34|262.54|260.34|0
1641470020000|2022-01-06 11:53:40|262.41|260.21|262.8|260.6|262.8|260.6|262.41|260.21|0
1641470030000|2022-01-06 11:53:50|262.67|260.47|262.67|260.47|262.67|260.47|262.67|260.47|0
1641470040000|2022-01-06 11:54:00|262.54|260.34|262.27|260.07|262.54|260.34|262.27|260.07|0
1641470050000|2022-01-06 11:54:10|262.41|260.21|262.27|260.07|262.41|260.21|262.27|260.07|0
1641470060000|2022-01-06 11:54:20|262.14|259.94|262.01|259.81|262.14|259.94|262.01|259.81|0
1641470070000|2022-01-06 11:54:30|261.88|259.68|262.14|259.94|262.14|259.94|261.88|259.68|0
1641470080000|2022-01-06 11:54:40|262.01|259.81|262.01|259.81|262.14|259.94|262.01|259.81|0
1641470090000|2022-01-06 11:54:50|261.88|259.68|261.88|259.68|261.95|259.75|261.75|259.55|0
1641470100000|2022-01-06 11:55:00|262.01|259.81|261.88|259.68|262.01|259.81|261.88|259.68|0
1641470110000|2022-01-06 11:55:10|262.01|259.81|261.88|259.68|262.01|259.81|261.88|259.68|0
1641470120000|2022-01-06 11:55:20|261.95|259.75|261.88|259.68|261.95|259.75|261.88|259.68|0
1641470130000|2022-01-06 11:55:30|261.95|259.75|262.01|259.81|262.01|259.81|261.95|259.75|0
1641470140000|2022-01-06 11:55:40|261.88|259.68|262.21|260.01|262.4|260.2|261.88|259.68|0
1641470150000|2022-01-06 11:55:50|262.27|260.07|262.34|260.14|262.4|260.2|262.27|260.07|0
1641470160000|2022-01-06 11:56:00|262.27|260.07|262.27|260.07|262.27|260.07|262.27|260.07|0
1641470170000|2022-01-06 11:56:10|262.21|260.01|262.21|260.01|262.21|260.01|262.14|259.94|0
1641470180000|2022-01-06 11:56:20|262.27|260.07|262.14|259.94|262.27|260.07|262.01|259.81|0
1641470190000|2022-01-06 11:56:30|262.08|259.88|262.53|260.33|262.53|260.33|262.08|259.88|0
1641470200000|2022-01-06 11:56:40|262.8|260.6|262.67|260.47|262.8|260.6|262.67|260.47|0
1641470210000|2022-01-06 11:56:50|262.53|260.33|262.66|260.46|262.67|260.47|262.4|260.2|0
1641470220000|2022-01-06 11:57:00|262.73|260.53|262.93|260.73|262.99|260.79|262.73|260.53|0
1641470230000|2022-01-06 11:57:10|262.8|260.6|262.66|260.46|262.8|260.6|262.66|260.46|0
1641470240000|2022-01-06 11:57:20|262.6|260.4|262.6|260.4|262.6|260.4|262.6|260.4|0
1641470250000|2022-01-06 11:57:30|262.66|260.46|262.73|260.53|262.73|260.53|262.66|260.46|0
1641470260000|2022-01-06 11:57:40|262.66|260.46|262.4|260.2|262.66|260.46|262.4|260.2|0
1641470270000|2022-01-06 11:57:50|262.27|260.07|262.4|260.2|262.4|260.2|262.27|260.07|0
1641470280000|2022-01-06 11:58:00|262.27|260.07|262.53|260.33|262.53|260.33|262.14|259.94|0
1641470290000|2022-01-06 11:58:10|262.4|260.2|262.4|260.2|262.53|260.33|262.4|260.2|0
1641470300000|2022-01-06 11:58:20|262.34|260.14|262.34|260.14|262.4|260.2|262.34|260.14|0
1641470310000|2022-01-06 11:58:30|262.14|259.94|262.27|260.07|262.27|260.07|262.14|259.94|0
1641470320000|2022-01-06 11:58:40|262.14|259.94|262.14|259.94|262.21|260.01|262.14|259.94|0
1641470330000|2022-01-06 11:58:50|262.21|260.01|262.34|260.14|262.4|260.2|262.21|260.01|0
1641470340000|2022-01-06 11:59:00|262.27|260.07|262.4|260.2|262.4|260.2|262.14|259.94|0
1641470350000|2022-01-06 11:59:10|262.53|260.33|262.79|260.59|262.79|260.59|262.53|260.33|0
1641470360000|2022-01-06 11:59:20|262.93|260.73|263.06|260.86|263.06|260.86|262.93|260.73|0
1641470370000|2022-01-06 11:59:30|262.99|260.79|263.06|260.86|263.06|260.86|262.79|260.59|0
1641470380000|2022-01-06 11:59:40|262.93|260.73|262.79|260.59|263.06|260.86|262.79|260.59|0
1641470390000|2022-01-06 11:59:50|262.92|260.72|262.79|260.59|262.92|260.72|262.79|260.59|0
1641470400000|2022-01-06 12:00:00|263.06|260.86|262.27|260.07|263.06|260.86|262.14|259.94|0
1641470410000|2022-01-06 12:00:10|262.14|259.94|262.01|259.81|262.27|260.07|262.01|259.81|0
1641470420000|2022-01-06 12:00:20|261.88|259.68|262.01|259.81|262.01|259.81|261.88|259.68|0
1641470430000|2022-01-06 12:00:30|261.36|259.16|261.23|259.03|261.36|259.16|261.1|258.9|0
1641470440000|2022-01-06 12:00:40|261.1|258.9|261.04|258.84|261.1|258.9|261.04|258.84|0
1641470450000|2022-01-06 12:00:50|260.84|258.64|260.58|258.38|260.84|258.64|260.52|258.32|0
1641470460000|2022-01-06 12:01:00|260.32|258.12|260.32|258.12|260.52|258.32|260.32|258.12|0
1641470470000|2022-01-06 12:01:10|260.45|258.25|260.26|258.06|260.45|258.25|260.26|258.06|0
1641470480000|2022-01-06 12:01:20|260.19|257.99|260.19|257.99|260.26|258.06|260.19|257.99|0
1641470490000|2022-01-06 12:01:30|260.32|258.12|260.32|258.12|260.32|258.12|260.32|258.12|0
1641470500000|2022-01-06 12:01:40|260.45|258.25|260.45|258.25|260.45|258.25|260.45|258.25|0
1641470510000|2022-01-06 12:01:50|260.32|258.12|260.45|258.25|260.45|258.25|260.32|258.12|0
1641470520000|2022-01-06 12:02:00|260.58|258.38|261.23|259.03|261.23|259.03|260.58|258.38|0
1641470530000|2022-01-06 12:02:10|260.97|258.77|260.97|258.77|261.04|258.84|260.97|258.77|0
1641470540000|2022-01-06 12:02:20|261.1|258.9|260.71|258.51|261.1|258.9|260.71|258.51|0
1641470550000|2022-01-06 12:02:30|260.84|258.64|260.97|258.77|260.97|258.77|260.84|258.64|0
1641470560000|2022-01-06 12:02:40|260.84|258.64|261.1|258.9|261.17|258.97|260.84|258.64|0
1641470570000|2022-01-06 12:02:50|261.04|258.84|261.17|258.97|261.17|258.97|260.97|258.77|0
1641470580000|2022-01-06 12:03:00|261.23|259.03|261.56|259.36|261.56|259.36|261.23|259.03|0
1641470590000|2022-01-06 12:03:10|261.49|259.29|261.23|259.03|261.49|259.29|261.23|259.03|0
1641470600000|2022-01-06 12:03:20|261.1|258.9|261.49|259.29|261.49|259.29|261.1|258.9|0
1641470610000|2022-01-06 12:03:30|261.36|259.16|261.3|259.1|261.49|259.29|261.23|259.03|0
1641470620000|2022-01-06 12:03:40|261.36|259.16|261.43|259.23|261.43|259.23|261.36|259.16|0
1641470630000|2022-01-06 12:03:50|261.36|259.16|261.23|259.03|261.36|259.16|261.23|259.03|0
1641470640000|2022-01-06 12:04:00|261.36|259.16|261.1|258.9|261.36|259.16|261.1|258.9|0
1641470650000|2022-01-06 12:04:10|261.23|259.03|261.16|258.96|261.23|259.03|261.03|258.83|0
1641470660000|2022-01-06 12:04:20|261.23|259.03|260.84|258.64|261.23|259.03|260.84|258.64|0
1641470670000|2022-01-06 12:04:30|260.97|258.77|261.1|258.9|261.23|259.03|260.97|258.77|0
1641470680000|2022-01-06 12:04:40|260.97|258.77|260.97|258.77|260.97|258.77|260.84|258.64|0
1641470690000|2022-01-06 12:04:50|260.84|258.64|260.9|258.7|260.9|258.7|260.84|258.64|0
1641470700000|2022-01-06 12:05:00|260.84|258.64|260.64|258.44|260.84|258.64|260.58|258.38|0
1641470710000|2022-01-06 12:05:10|260.58|258.38|260.71|258.51|260.71|258.51|260.58|258.38|0
1641470720000|2022-01-06 12:05:20|260.64|258.44|260.45|258.25|260.71|258.51|260.45|258.25|0
1641470730000|2022-01-06 12:05:30|260.58|258.38|260.45|258.25|260.58|258.38|260.45|258.25|0
1641470740000|2022-01-06 12:05:40|260.58|258.38|260.32|258.12|260.58|258.38|260.32|258.12|0
1641470750000|2022-01-06 12:05:50|259.93|257.73|259.8|257.6|259.93|257.73|259.8|257.6|0
1641470760000|2022-01-06 12:06:00|260.06|257.86|260.45|258.25|260.45|258.25|260.06|257.86|0
1641470770000|2022-01-06 12:06:10|260.58|258.38|260.45|258.25|260.58|258.38|260.45|258.25|0
1641470780000|2022-01-06 12:06:20|260.58|258.38|260.58|258.38|260.58|258.38|260.58|258.38|0
1641470790000|2022-01-06 12:06:30|260.51|258.31|260.58|258.38|260.58|258.38|260.45|258.25|0
1641470800000|2022-01-06 12:06:40|260.51|258.31|260.58|258.38|260.58|258.38|260.45|258.25|0
1641470810000|2022-01-06 12:06:50|260.71|258.51|260.58|258.38|260.71|258.51|260.58|258.38|0
1641470820000|2022-01-06 12:07:00|260.71|258.51|260.84|258.64|260.84|258.64|260.71|258.51|0
1641470830000|2022-01-06 12:07:10|260.97|258.77|260.97|258.77|260.97|258.77|260.97|258.77|0
1641470840000|2022-01-06 12:07:20|261.1|258.9|260.97|258.77|261.1|258.9|260.97|258.77|0
1641470850000|2022-01-06 12:07:30|261.1|258.9|260.84|258.64|261.1|258.9|260.84|258.64|0
1641470860000|2022-01-06 12:07:40|260.58|258.38|260.71|258.51|260.71|258.51|260.58|258.38|0
1641470870000|2022-01-06 12:07:50|260.58|258.38|260.45|258.25|260.58|258.38|260.45|258.25|0
1641470880000|2022-01-06 12:08:00|260.58|258.38|260.97|258.77|260.97|258.77|260.58|258.38|0
1641470890000|2022-01-06 12:08:10|260.84|258.64|260.84|258.64|260.84|258.64|260.77|258.57|0
1641470900000|2022-01-06 12:08:20|260.77|258.57|260.45|258.25|260.77|258.57|260.32|258.12|0
1641470910000|2022-01-06 12:08:30|260.38|258.18|260.32|258.12|260.45|258.25|260.32|258.12|0
1641470920000|2022-01-06 12:08:40|260.25|258.05|260.45|258.25|260.45|258.25|260.25|258.05|0
1641470930000|2022-01-06 12:08:50|260.32|258.12|260.45|258.25|260.45|258.25|260.32|258.12|0
1641470940000|2022-01-06 12:09:00|260.19|257.99|260.32|258.12|260.32|258.12|260.19|257.99|0
1641470950000|2022-01-06 12:09:10|260.19|257.99|260.06|257.86|260.32|258.12|260.06|257.86|0
1641470960000|2022-01-06 12:09:20|260.19|257.99|260.44|258.24|260.44|258.24|260.19|257.99|0
1641470970000|2022-01-06 12:09:30|260.31|258.11|260.19|257.99|260.44|258.24|260.19|257.99|0
1641470980000|2022-01-06 12:09:40|260.06|257.86|260.06|257.86|260.06|257.86|259.93|257.73|0
1641470990000|2022-01-06 12:09:50|259.93|257.73|260.18|257.98|260.18|257.98|259.93|257.73|0
1641471000000|2022-01-06 12:10:00|260.06|257.86|260.31|258.11|260.38|258.18|260.06|257.86|0
1641471010000|2022-01-06 12:10:10|260.44|258.24|260.44|258.24|260.44|258.24|260.44|258.24|0
1641471020000|2022-01-06 12:10:20|260.38|258.18|260.31|258.11|260.38|258.18|260.18|257.98|0
1641471030000|2022-01-06 12:10:30|260.18|257.98|260.18|257.98|260.18|257.98|260.18|257.98|0
1641471040000|2022-01-06 12:10:40|260.31|258.11|260.44|258.24|260.44|258.24|260.31|258.11|0
1641471050000|2022-01-06 12:10:50|260.31|258.11|260.31|258.11|260.31|258.11|260.31|258.11|0
1641471060000|2022-01-06 12:11:00|260.25|258.05|260.05|257.85|260.25|258.05|259.92|257.72|0
1641471070000|2022-01-06 12:11:10|259.92|257.72|259.92|257.72|259.92|257.72|259.92|257.72|0
1641471080000|2022-01-06 12:11:20|259.99|257.79|260.05|257.85|260.05|257.85|259.99|257.79|0
1641471090000|2022-01-06 12:11:30|260.12|257.92|260.18|257.98|260.18|257.98|260.12|257.92|0
1641471100000|2022-01-06 12:11:40|259.92|257.72|259.92|257.72|259.99|257.79|259.92|257.72|0
1641471110000|2022-01-06 12:11:50|260.05|257.85|260.05|257.85|260.05|257.85|260.05|257.85|0
1641471120000|2022-01-06 12:12:00|260.12|257.92|260.12|257.92|260.12|257.92|260.12|257.92|0
1641471130000|2022-01-06 12:12:10|260.05|257.85|260.18|257.98|260.18|257.98|260.05|257.85|0
1641471140000|2022-01-06 12:12:20|260.31|258.11|260.25|258.05|260.31|258.11|260.25|258.05|0
1641471150000|2022-01-06 12:12:30|260.31|258.11|260.18|257.98|260.31|258.11|260.18|257.98|0
1641471160000|2022-01-06 12:12:40|260.12|257.92|260.18|257.98|260.18|257.98|260.12|257.92|0
1641471170000|2022-01-06 12:12:50|260.25|258.05|260.05|257.85|260.25|258.05|260.05|257.85|0
1641471180000|2022-01-06 12:13:00|260.18|257.98|259.79|257.59|260.18|257.98|259.79|257.59|0
1641471190000|2022-01-06 12:13:10|259.66|257.46|259.79|257.59|259.79|257.59|259.66|257.46|0
1641471200000|2022-01-06 12:13:20|259.66|257.46|259.79|257.59|259.79|257.59|259.66|257.46|0
1641471210000|2022-01-06 12:13:30|259.92|257.72|259.66|257.46|259.92|257.72|259.66|257.46|0
1641471220000|2022-01-06 12:13:40|259.53|257.33|259.53|257.33|259.53|257.33|259.53|257.33|0
1641471230000|2022-01-06 12:13:50|259.66|257.46|259.66|257.46|259.79|257.59|259.66|257.46|0
1641471240000|2022-01-06 12:14:00|259.79|257.59|259.79|257.59|259.79|257.59|259.79|257.59|0
1641471260000|2022-01-06 12:14:20|259.66|257.46|259.66|257.46|259.66|257.46|259.66|257.46|0
1641471280000|2022-01-06 12:14:40|259.79|257.59|259.66|257.46|259.79|257.59|259.53|257.33|0
1641471290000|2022-01-06 12:14:50|259.79|257.59|259.92|257.72|259.92|257.72|259.79|257.59|0
1641471300000|2022-01-06 12:15:00|259.79|257.59|259.66|257.46|259.79|257.59|259.53|257.33|0
1641471310000|2022-01-06 12:15:10|259.53|257.33|259.53|257.33|259.66|257.46|259.53|257.33|0
1641471320000|2022-01-06 12:15:20|259.79|257.59|259.66|257.46|259.79|257.59|259.66|257.46|0
1641471330000|2022-01-06 12:15:30|259.73|257.53|260.18|257.98|260.18|257.98|259.73|257.53|0
1641471340000|2022-01-06 12:15:40|260.05|257.85|260.18|257.98|260.18|257.98|260.05|257.85|0
1641471350000|2022-01-06 12:15:50|260.31|258.11|260.18|257.98|260.31|258.11|260.18|257.98|0
1641471360000|2022-01-06 12:16:00|260.05|257.85|260.18|257.98|260.31|258.11|260.05|257.85|0
1641471370000|2022-01-06 12:16:10|260.05|257.85|260.05|257.85|260.18|257.98|259.92|257.72|0
1641471390000|2022-01-06 12:16:30|260.12|257.92|260.12|257.92|260.12|257.92|260.12|257.92|0
1641471400000|2022-01-06 12:16:40|260.18|257.98|259.86|257.66|260.18|257.98|259.86|257.66|0
1641471410000|2022-01-06 12:16:50|259.66|257.46|259.66|257.46|259.66|257.46|259.6|257.4|0
1641471420000|2022-01-06 12:17:00|259.79|257.59|260.05|257.85|260.05|257.85|259.79|257.59|0
1641471430000|2022-01-06 12:17:10|259.92|257.72|259.79|257.59|259.92|257.72|259.79|257.59|0
1641471440000|2022-01-06 12:17:20|259.73|257.53|259.66|257.46|259.73|257.53|259.66|257.46|0
1641471450000|2022-01-06 12:17:30|259.79|257.59|259.79|257.59|259.92|257.72|259.79|257.59|0
1641471460000|2022-01-06 12:17:40|259.92|257.72|260.05|257.85|260.05|257.85|259.92|257.72|0
1641471470000|2022-01-06 12:17:50|259.99|257.79|260.05|257.85|260.05|257.85|259.92|257.72|0
1641471480000|2022-01-06 12:18:00|259.86|257.66|259.92|257.72|259.92|257.72|259.86|257.66|0
1641471490000|2022-01-06 12:18:10|259.79|257.59|259.79|257.59|259.79|257.59|259.79|257.59|0
1641471510000|2022-01-06 12:18:30|259.66|257.46|259.92|257.72|259.92|257.72|259.66|257.46|0
1641471520000|2022-01-06 12:18:40|260.05|257.85|260.05|257.85|260.05|257.85|260.05|257.85|0
1641471530000|2022-01-06 12:18:50|259.99|257.79|260.05|257.85|260.05|257.85|259.99|257.79|0
1641471540000|2022-01-06 12:19:00|260.25|258.05|260.31|258.11|260.31|258.11|260.18|257.98|0
1641471550000|2022-01-06 12:19:10|260.57|258.37|260.7|258.5|260.7|258.5|260.57|258.37|0
1641471560000|2022-01-06 12:19:20|260.57|258.37|260.44|258.24|260.57|258.37|260.44|258.24|0
1641471570000|2022-01-06 12:19:30|260.57|258.37|260.64|258.44|260.64|258.44|260.44|258.24|0
1641471580000|2022-01-06 12:19:40|260.57|258.37|260.57|258.37|260.7|258.5|260.57|258.37|0
1641471590000|2022-01-06 12:19:50|260.7|258.5|260.7|258.5|260.7|258.5|260.7|258.5|0
1641471600000|2022-01-06 12:20:00|260.64|258.44|260.7|258.5|260.7|258.5|260.57|258.37|0
1641471610000|2022-01-06 12:20:10|260.83|258.63|260.96|258.76|260.96|258.76|260.83|258.63|0
1641471620000|2022-01-06 12:20:20|261.09|258.89|261.22|259.02|261.22|259.02|261.09|258.89|0
1641471630000|2022-01-06 12:20:30|261.35|259.15|261.35|259.15|261.35|259.15|261.35|259.15|0
1641471640000|2022-01-06 12:20:40|261.48|259.28|261.35|259.15|261.48|259.28|261.35|259.15|0
1641471650000|2022-01-06 12:20:50|261.22|259.02|261.09|258.89|261.22|259.02|261.09|258.89|0
1641471660000|2022-01-06 12:21:00|260.96|258.76|260.77|258.57|260.96|258.76|260.77|258.57|0
1641471670000|2022-01-06 12:21:10|260.83|258.63|260.83|258.63|260.96|258.76|260.83|258.63|0
1641471680000|2022-01-06 12:21:20|260.96|258.76|260.96|258.76|260.96|258.76|260.83|258.63|0
1641471690000|2022-01-06 12:21:30|260.83|258.63|261.09|258.89|261.09|258.89|260.83|258.63|0
1641471700000|2022-01-06 12:21:40|260.96|258.76|260.96|258.76|260.96|258.76|260.96|258.76|0
1641471710000|2022-01-06 12:21:50|261.09|258.89|261.09|258.89|261.09|258.89|261.09|258.89|0
1641471720000|2022-01-06 12:22:00|260.96|258.76|261.35|259.15|261.35|259.15|260.96|258.76|0
1641471730000|2022-01-06 12:22:10|261.42|259.22|261.22|259.02|261.42|259.22|261.09|258.89|0
1641471740000|2022-01-06 12:22:20|261.42|259.22|261.35|259.15|261.42|259.22|261.35|259.15|0
1641471760000|2022-01-06 12:22:40|261.03|258.83|261.35|259.15|261.35|259.15|261.03|258.83|0
1641471770000|2022-01-06 12:22:50|261.48|259.28|261.61|259.41|261.61|259.41|261.48|259.28|0
1641471780000|2022-01-06 12:23:00|261.48|259.28|262.13|259.93|262.13|259.93|261.48|259.28|0
1641471790000|2022-01-06 12:23:10|262.07|259.87|262.26|260.06|262.39|260.19|262.07|259.87|0
1641471800000|2022-01-06 12:23:20|262.39|260.19|262.26|260.06|262.39|260.19|262.26|260.06|0
1641471810000|2022-01-06 12:23:30|262.65|260.45|262.78|260.58|262.91|260.71|262.65|260.45|0
1641471820000|2022-01-06 12:23:40|262.72|260.52|262.65|260.45|262.72|260.52|262.65|260.45|0
1641471830000|2022-01-06 12:23:50|263.04|260.84|263.04|260.84|263.17|260.97|263.04|260.84|0
1641471840000|2022-01-06 12:24:00|262.91|260.71|262.91|260.71|262.98|260.78|262.91|260.71|0
1641471850000|2022-01-06 12:24:10|262.78|260.58|262.65|260.45|262.78|260.58|262.65|260.45|0
1641471860000|2022-01-06 12:24:20|262.91|260.71|262.91|260.71|262.91|260.71|262.78|260.58|0
1641471870000|2022-01-06 12:24:30|262.85|260.65|262.65|260.45|262.85|260.65|262.65|260.45|0
1641471880000|2022-01-06 12:24:40|263.04|260.84|262.91|260.71|263.04|260.84|262.91|260.71|0
1641471890000|2022-01-06 12:24:50|262.85|260.65|262.65|260.45|263.04|260.84|262.65|260.45|0
1641471900000|2022-01-06 12:25:00|262.39|260.19|262.52|260.32|262.52|260.32|262.39|260.19|0
1641471910000|2022-01-06 12:25:10|262.33|260.13|262.46|260.26|262.46|260.26|262.33|260.13|0
1641471920000|2022-01-06 12:25:20|262.65|260.45|263.04|260.84|263.04|260.84|262.65|260.45|0
1641471930000|2022-01-06 12:25:30|263.17|260.97|263.3|261.1|263.3|261.1|263.17|260.97|0
1641471940000|2022-01-06 12:25:40|263.44|261.24|263.3|261.1|263.44|261.24|263.3|261.1|0
1641471950000|2022-01-06 12:25:50|263.17|260.97|263.57|261.37|263.57|261.37|263.17|260.97|0
1641471960000|2022-01-06 12:26:00|263.7|261.5|263.57|261.37|263.7|261.5|263.3|261.1|0
1641471970000|2022-01-06 12:26:10|263.5|261.3|263.37|261.17|263.5|261.3|263.37|261.17|0
1641471980000|2022-01-06 12:26:20|263.44|261.24|263.57|261.37|263.7|261.5|263.44|261.24|0
1641471990000|2022-01-06 12:26:30|263.7|261.5|264.22|262.02|264.22|262.02|263.7|261.5|0
1641472000000|2022-01-06 12:26:40|264.09|261.89|264.35|262.15|264.35|262.15|263.96|261.76|0
1641472010000|2022-01-06 12:26:50|264.48|262.28|264.35|262.15|264.75|262.55|264.35|262.15|0
1641472020000|2022-01-06 12:27:00|264.48|262.28|264.48|262.28|264.48|262.28|264.48|262.28|0
1641472030000|2022-01-06 12:27:10|264.61|262.41|264.35|262.15|264.61|262.41|264.22|262.02|0
1641472040000|2022-01-06 12:27:20|264.22|262.02|264.35|262.15|264.35|262.15|264.22|262.02|0
1641472050000|2022-01-06 12:27:30|264.16|261.96|264.22|262.02|264.22|262.02|264.09|261.89|0
1641472060000|2022-01-06 12:27:40|264.09|261.89|263.96|261.76|264.09|261.89|263.96|261.76|0
1641472070000|2022-01-06 12:27:50|264.48|262.28|264.35|262.15|264.48|262.28|264.35|262.15|0
1641472080000|2022-01-06 12:28:00|264.29|262.09|264.22|262.02|264.29|262.09|264.22|262.02|0
1641472090000|2022-01-06 12:28:10|264.35|262.15|263.83|261.63|264.35|262.15|263.83|261.63|0
1641472100000|2022-01-06 12:28:20|263.63|261.43|264.09|261.89|264.09|261.89|263.63|261.43|0
1641472110000|2022-01-06 12:28:30|264.03|261.83|264.22|262.02|264.22|262.02|264.03|261.83|0
1641472120000|2022-01-06 12:28:40|264.35|262.15|264.48|262.28|264.48|262.28|264.35|262.15|0
1641472130000|2022-01-06 12:28:50|264.22|262.02|263.96|261.76|264.22|262.02|263.96|261.76|0
1641472140000|2022-01-06 12:29:00|263.83|261.63|263.56|261.36|263.83|261.63|263.56|261.36|0
1641472150000|2022-01-06 12:29:10|263.43|261.23|263.83|261.63|263.83|261.63|263.43|261.23|0
1641472160000|2022-01-06 12:29:20|263.96|261.76|264.16|261.96|264.29|262.09|263.96|261.76|0
1641472170000|2022-01-06 12:29:30|264.48|262.28|264.35|262.15|264.48|262.28|264.35|262.15|0
1641472180000|2022-01-06 12:29:40|264.48|262.28|264.35|262.15|264.48|262.28|264.35|262.15|0
1641472190000|2022-01-06 12:29:50|264.42|262.22|264.35|262.15|264.42|262.22|264.35|262.15|0
1641472200000|2022-01-06 12:30:00|264.48|262.28|264.48|262.28|264.61|262.41|264.48|262.28|0
1641472210000|2022-01-06 12:30:10|264.61|262.41|264.48|262.28|264.61|262.41|264.48|262.28|0
1641472220000|2022-01-06 12:30:20|264.42|262.22|264.48|262.28|264.48|262.28|264.35|262.15|0
1641472230000|2022-01-06 12:30:30|264.35|262.15|264.48|262.28|264.48|262.28|264.35|262.15|0
1641472240000|2022-01-06 12:30:40|264.61|262.41|264.61|262.41|264.61|262.41|264.61|262.41|0
1641472250000|2022-01-06 12:30:50|264.48|262.28|264.48|262.28|264.48|262.28|264.48|262.28|0
1641472260000|2022-01-06 12:31:00|264.55|262.35|264.55|262.35|264.55|262.35|264.55|262.35|0
1641472270000|2022-01-06 12:31:10|264.48|262.28|264.35|262.15|264.48|262.28|264.35|262.15|0
1641472280000|2022-01-06 12:31:20|264.61|262.41|264.09|261.89|264.61|262.41|264.09|261.89|0
1641472290000|2022-01-06 12:31:30|263.96|261.76|263.96|261.76|263.96|261.76|263.96|261.76|0
1641472300000|2022-01-06 12:31:40|264.09|261.89|264.09|261.89|264.09|261.89|264.09|261.89|0
1641472310000|2022-01-06 12:31:50|263.96|261.76|263.96|261.76|264.02|261.82|263.83|261.63|0
1641472320000|2022-01-06 12:32:00|263.83|261.63|263.96|261.76|263.96|261.76|263.83|261.63|0
1641472330000|2022-01-06 12:32:10|263.69|261.49|263.83|261.63|263.83|261.63|263.69|261.49|0
1641472340000|2022-01-06 12:32:20|263.69|261.49|263.56|261.36|263.69|261.49|263.56|261.36|0
1641472350000|2022-01-06 12:32:30|263.69|261.49|263.3|261.1|263.69|261.49|263.3|261.1|0
1641472360000|2022-01-06 12:32:40|263.17|260.97|263.17|260.97|263.17|260.97|263.17|260.97|0
1641472370000|2022-01-06 12:32:50|262.98|260.78|262.98|260.78|262.98|260.78|262.91|260.71|0
1641472380000|2022-01-06 12:33:00|263.43|261.23|263.43|261.23|263.43|261.23|263.43|261.23|0
1641472390000|2022-01-06 12:33:10|263.3|261.1|263.82|261.62|263.82|261.62|263.3|261.1|0
1641472400000|2022-01-06 12:33:20|263.56|261.36|263.5|261.3|263.63|261.43|263.5|261.3|0
1641472410000|2022-01-06 12:33:30|263.56|261.36|263.82|261.62|263.82|261.62|263.56|261.36|0
1641472430000|2022-01-06 12:33:50|263.89|261.69|263.69|261.49|263.89|261.69|263.69|261.49|0
1641472440000|2022-01-06 12:34:00|263.56|261.36|263.69|261.49|263.69|261.49|263.56|261.36|0
1641472450000|2022-01-06 12:34:10|263.56|261.36|263.43|261.23|263.56|261.36|263.43|261.23|0
1641472460000|2022-01-06 12:34:20|263.5|261.3|263.56|261.36|263.56|261.36|263.5|261.3|0
1641472470000|2022-01-06 12:34:30|263.69|261.49|263.96|261.76|263.96|261.76|263.69|261.49|0
1641472480000|2022-01-06 12:34:40|263.89|261.69|263.96|261.76|263.96|261.76|263.82|261.62|0
1641472490000|2022-01-06 12:34:50|264.09|261.89|264.15|261.95|264.15|261.95|264.09|261.89|0
1641472500000|2022-01-06 12:35:00|264.35|262.15|263.95|261.75|264.35|262.15|263.95|261.75|0
1641472510000|2022-01-06 12:35:10|263.69|261.49|263.3|261.1|263.69|261.49|263.3|261.1|0
1641472520000|2022-01-06 12:35:20|263.17|260.97|262.91|260.71|263.17|260.97|262.91|260.71|0
1641472530000|2022-01-06 12:35:30|262.78|260.58|262.52|260.32|262.78|260.58|262.52|260.32|0
1641472540000|2022-01-06 12:35:40|262.39|260.19|262.39|260.19|262.52|260.32|262.39|260.19|0
1641472550000|2022-01-06 12:35:50|262.78|260.58|262.65|260.45|262.78|260.58|262.65|260.45|0
1641472560000|2022-01-06 12:36:00|262.39|260.19|262.52|260.32|262.52|260.32|262.25|260.05|0
1641472570000|2022-01-06 12:36:10|262.25|260.05|262.32|260.12|262.38|260.18|262.25|260.05|0
1641472580000|2022-01-06 12:36:20|262.38|260.18|262.65|260.45|262.65|260.45|262.38|260.18|0
1641472590000|2022-01-06 12:36:30|262.78|260.58|262.78|260.58|262.78|260.58|262.78|260.58|0
1641472600000|2022-01-06 12:36:40|262.91|260.71|263.17|260.97|263.17|260.97|262.91|260.71|0
1641472610000|2022-01-06 12:36:50|263.43|261.23|263.04|260.84|263.43|261.23|263.04|260.84|0
1641472620000|2022-01-06 12:37:00|263.17|260.97|263.3|261.1|263.3|261.1|263.17|260.97|0
1641472630000|2022-01-06 12:37:10|263.43|261.23|263.3|261.1|263.43|261.23|263.3|261.1|0
1641472640000|2022-01-06 12:37:20|263.43|261.23|263.43|261.23|263.43|261.23|263.43|261.23|0
1641472650000|2022-01-06 12:37:30|263.69|261.49|263.3|261.1|263.69|261.49|263.3|261.1|0
1641472660000|2022-01-06 12:37:40|263.17|260.97|263.3|261.1|263.3|261.1|263.17|260.97|0
1641472670000|2022-01-06 12:37:50|263.17|260.97|263.17|260.97|263.17|260.97|263.17|260.97|0
1641472680000|2022-01-06 12:38:00|263.04|260.84|262.78|260.58|263.04|260.84|262.78|260.58|0
1641472690000|2022-01-06 12:38:10|262.65|260.45|262.51|260.31|262.65|260.45|262.45|260.25|0
1641472700000|2022-01-06 12:38:20|262.45|260.25|262.51|260.31|262.51|260.31|262.45|260.25|0
1641472720000|2022-01-06 12:38:40|262.45|260.25|262.45|260.25|262.51|260.31|262.38|260.18|0
1641472730000|2022-01-06 12:38:50|262.38|260.18|262.12|259.92|262.38|260.18|262.12|259.92|0
1641472740000|2022-01-06 12:39:00|261.99|259.79|262.12|259.92|262.12|259.92|261.99|259.79|0
1641472750000|2022-01-06 12:39:10|262.25|260.05|261.73|259.53|262.32|260.12|261.73|259.53|0
1641472760000|2022-01-06 12:39:20|261.99|259.79|261.99|259.79|261.99|259.79|261.99|259.79|0
1641472770000|2022-01-06 12:39:30|262.12|259.92|261.99|259.79|262.12|259.92|261.99|259.79|0
1641472780000|2022-01-06 12:39:40|262.25|260.05|262.12|259.92|262.25|260.05|262.12|259.92|0
1641472790000|2022-01-06 12:39:50|262.25|260.05|262.25|260.05|262.25|260.05|262.25|260.05|0
1641472800000|2022-01-06 12:40:00|262.38|260.18|262.51|260.31|262.51|260.31|262.38|260.18|0
1641472810000|2022-01-06 12:40:10|262.45|260.25|262.25|260.05|262.45|260.25|262.25|260.05|0
1641472820000|2022-01-06 12:40:20|262.38|260.18|262.64|260.44|262.64|260.44|262.38|260.18|0
1641472830000|2022-01-06 12:40:30|262.77|260.57|262.58|260.38|262.77|260.57|262.51|260.31|0
1641472840000|2022-01-06 12:40:40|262.64|260.44|262.77|260.57|262.77|260.57|262.64|260.44|0
1641472850000|2022-01-06 12:40:50|262.58|260.38|262.64|260.44|262.64|260.44|262.51|260.31|0
1641472860000|2022-01-06 12:41:00|262.84|260.64|262.77|260.57|262.84|260.64|262.71|260.51|0
1641472870000|2022-01-06 12:41:10|262.71|260.51|262.64|260.44|262.71|260.51|262.64|260.44|0
1641472880000|2022-01-06 12:41:20|262.77|260.57|262.64|260.44|262.77|260.57|262.64|260.44|0
1641472890000|2022-01-06 12:41:30|262.71|260.51|262.77|260.57|262.77|260.57|262.64|260.44|0
1641472900000|2022-01-06 12:41:40|262.45|260.25|262.51|260.31|262.51|260.31|262.38|260.18|0
1641472910000|2022-01-06 12:41:50|262.58|260.38|262.51|260.31|262.58|260.38|262.51|260.31|0
1641472920000|2022-01-06 12:42:00|262.64|260.44|262.64|260.44|262.77|260.57|262.64|260.44|0
1641472940000|2022-01-06 12:42:20|262.51|260.31|262.64|260.44|262.64|260.44|262.51|260.31|0
1641472950000|2022-01-06 12:42:30|262.51|260.31|262.38|260.18|262.51|260.31|262.38|260.18|0
1641472960000|2022-01-06 12:42:40|262.45|260.25|262.51|260.31|262.51|260.31|262.38|260.18|0
1641472970000|2022-01-06 12:42:50|262.77|260.57|262.77|260.57|262.77|260.57|262.77|260.57|0
1641472980000|2022-01-06 12:43:00|262.64|260.44|262.64|260.44|262.64|260.44|262.64|260.44|0
1641472990000|2022-01-06 12:43:10|262.38|260.18|262.38|260.18|262.38|260.18|262.38|260.18|0
1641473000000|2022-01-06 12:43:20|262.51|260.31|262.9|260.7|262.9|260.7|262.51|260.31|0
1641473010000|2022-01-06 12:43:30|263.03|260.83|263.17|260.97|263.17|260.97|263.03|260.83|0
1641473020000|2022-01-06 12:43:40|263.3|261.1|263.3|261.1|263.36|261.16|263.3|261.1|0
1641473030000|2022-01-06 12:43:50|263.43|261.23|263.56|261.36|263.56|261.36|263.43|261.23|0
1641473040000|2022-01-06 12:44:00|263.49|261.29|263.56|261.36|263.56|261.36|263.49|261.29|0
1641473050000|2022-01-06 12:44:10|263.63|261.43|263.69|261.49|263.69|261.49|263.56|261.36|0
1641473060000|2022-01-06 12:44:20|263.82|261.62|263.82|261.62|263.82|261.62|263.82|261.62|0
1641473070000|2022-01-06 12:44:30|264.21|262.01|264.34|262.14|264.34|262.14|264.21|262.01|0
1641473080000|2022-01-06 12:44:40|264.21|262.01|264.21|262.01|264.21|262.01|264.21|262.01|0
1641473090000|2022-01-06 12:44:50|264.08|261.88|264.21|262.01|264.21|262.01|264.02|261.82|0
1641473100000|2022-01-06 12:45:00|264.34|262.14|264.21|262.01|264.47|262.27|264.21|262.01|0
1641473110000|2022-01-06 12:45:10|264.08|261.88|264.34|262.14|264.34|262.14|264.08|261.88|0
1641473120000|2022-01-06 12:45:20|264.47|262.27|264.61|262.41|264.74|262.54|264.47|262.27|0
1641473130000|2022-01-06 12:45:30|264.74|262.54|264.54|262.34|264.74|262.54|264.47|262.27|0
1641473140000|2022-01-06 12:45:40|264.61|262.41|264.61|262.41|264.74|262.54|264.61|262.41|0
1641473160000|2022-01-06 12:46:00|264.47|262.27|264.61|262.41|264.61|262.41|264.47|262.27|0
1641473170000|2022-01-06 12:46:10|264.74|262.54|264.74|262.54|264.74|262.54|264.74|262.54|0
1641473180000|2022-01-06 12:46:20|264.87|262.67|264.87|262.67|264.87|262.67|264.87|262.67|0
1641473190000|2022-01-06 12:46:30|264.47|262.27|264.61|262.41|264.74|262.54|264.47|262.27|0
1641473200000|2022-01-06 12:46:40|264.74|262.54|264.61|262.41|264.74|262.54|264.61|262.41|0
1641473210000|2022-01-06 12:46:50|264.74|262.54|264.61|262.41|264.74|262.54|264.61|262.41|0
1641473220000|2022-01-06 12:47:00|264.47|262.27|264.47|262.27|264.47|262.27|264.34|262.14|0
1641473230000|2022-01-06 12:47:10|264.34|262.14|264.34|262.14|264.47|262.27|264.34|262.14|0
1641473240000|2022-01-06 12:47:20|264.47|262.27|264.47|262.27|264.47|262.27|264.47|262.27|0
1641473250000|2022-01-06 12:47:30|264.34|262.14|264.34|262.14|264.34|262.14|264.34|262.14|0
1641473260000|2022-01-06 12:47:40|264.41|262.21|264.34|262.14|264.41|262.21|264.34|262.14|0
1641473270000|2022-01-06 12:47:50|264.47|262.27|264.34|262.14|264.6|262.4|264.34|262.14|0
1641473280000|2022-01-06 12:48:00|264.47|262.27|264.6|262.4|264.6|262.4|264.34|262.14|0
1641473290000|2022-01-06 12:48:10|264.47|262.27|264.6|262.4|264.6|262.4|264.47|262.27|0
1641473300000|2022-01-06 12:48:20|264.87|262.67|264.6|262.4|264.87|262.67|264.6|262.4|0
1641473310000|2022-01-06 12:48:30|264.67|262.47|264.67|262.47|264.67|262.47|264.67|262.47|0
1641473320000|2022-01-06 12:48:40|264.6|262.4|264.74|262.54|264.74|262.54|264.6|262.4|0
1641473330000|2022-01-06 12:48:50|264.6|262.4|264.47|262.27|264.6|262.4|264.47|262.27|0
1641473340000|2022-01-06 12:49:00|264.6|262.4|264.47|262.27|264.6|262.4|264.47|262.27|0
1641473350000|2022-01-06 12:49:10|264.34|262.14|264.34|262.14|264.34|262.14|264.34|262.14|0
1641473400000|2022-01-06 12:50:00|264.28|262.08|264.08|261.88|264.28|262.08|264.08|261.88|0
1641473410000|2022-01-06 12:50:10|263.82|261.62|263.55|261.35|263.82|261.62|263.55|261.35|0
1641473420000|2022-01-06 12:50:20|263.42|261.22|263.42|261.22|263.49|261.29|263.42|261.22|0
1641473430000|2022-01-06 12:50:30|263.55|261.35|263.69|261.49|263.69|261.49|263.55|261.35|0
1641473440000|2022-01-06 12:50:40|263.55|261.35|263.69|261.49|263.69|261.49|263.55|261.35|0
1641473450000|2022-01-06 12:50:50|263.55|261.35|263.62|261.42|263.62|261.42|263.55|261.35|0
1641473460000|2022-01-06 12:51:00|263.55|261.35|263.69|261.49|263.69|261.49|263.55|261.35|0
1641473480000|2022-01-06 12:51:20|264.08|261.88|264.02|261.82|264.08|261.88|264.02|261.82|0
1641473490000|2022-01-06 12:51:30|263.95|261.75|263.82|261.62|263.95|261.75|263.82|261.62|0
1641473500000|2022-01-06 12:51:40|263.95|261.75|264.08|261.88|264.08|261.88|263.95|261.75|0
1641473510000|2022-01-06 12:51:50|263.95|261.75|264.34|262.14|264.34|262.14|263.95|261.75|0
1641473520000|2022-01-06 12:52:00|264.47|262.27|264.08|261.88|264.47|262.27|264.08|261.88|0
1641473530000|2022-01-06 12:52:10|263.95|261.75|263.95|261.75|264.08|261.88|263.95|261.75|0
1641473540000|2022-01-06 12:52:20|264.08|261.88|263.95|261.75|264.08|261.88|263.95|261.75|0
1641473550000|2022-01-06 12:52:30|263.55|261.35|263.42|261.22|263.55|261.35|263.42|261.22|0
1641473560000|2022-01-06 12:52:40|263.36|261.16|263.42|261.22|263.42|261.22|263.36|261.16|0
1641473570000|2022-01-06 12:52:50|263.55|261.35|263.42|261.22|263.55|261.35|263.42|261.22|0
1641473580000|2022-01-06 12:53:00|263.36|261.16|263.29|261.09|263.36|261.16|263.29|261.09|0
1641473590000|2022-01-06 12:53:10|263.16|260.96|263.03|260.83|263.16|260.96|263.03|260.83|0
1641473600000|2022-01-06 12:53:20|262.9|260.7|263.03|260.83|263.03|260.83|262.9|260.7|0
1641473610000|2022-01-06 12:53:30|263.16|260.96|263.16|260.96|263.16|260.96|263.1|260.9|0
1641473620000|2022-01-06 12:53:40|263.29|261.09|262.9|260.7|263.42|261.22|262.9|260.7|0
1641473630000|2022-01-06 12:53:50|262.77|260.57|262.77|260.57|262.77|260.57|262.77|260.57|0
1641473640000|2022-01-06 12:54:00|262.9|260.7|262.9|260.7|262.9|260.7|262.9|260.7|0
1641473650000|2022-01-06 12:54:10|263.03|260.83|263.03|260.83|263.03|260.83|263.03|260.83|0
1641473660000|2022-01-06 12:54:20|262.9|260.7|262.9|260.7|262.9|260.7|262.9|260.7|0
1641473670000|2022-01-06 12:54:30|263.03|260.83|263.16|260.96|263.16|260.96|263.03|260.83|0
1641473680000|2022-01-06 12:54:40|263.03|260.83|262.9|260.7|263.03|260.83|262.9|260.7|0
1641473690000|2022-01-06 12:54:50|262.97|260.77|263.16|260.96|263.16|260.96|262.97|260.77|0
1641473700000|2022-01-06 12:55:00|263.03|260.83|262.9|260.7|263.03|260.83|262.9|260.7|0
1641473710000|2022-01-06 12:55:10|262.97|260.77|262.9|260.7|263.03|260.83|262.9|260.7|0
1641473720000|2022-01-06 12:55:20|262.77|260.57|262.9|260.7|262.9|260.7|262.77|260.57|0
1641473740000|2022-01-06 12:55:40|263.16|260.96|263.29|261.09|263.29|261.09|263.16|260.96|0
1641473750000|2022-01-06 12:55:50|263.36|261.16|263.55|261.35|263.55|261.35|263.36|261.16|0
1641473760000|2022-01-06 12:56:00|263.68|261.48|263.55|261.35|263.68|261.48|263.55|261.35|0
1641473770000|2022-01-06 12:56:10|263.42|261.22|263.55|261.35|263.55|261.35|263.42|261.22|0
1641473780000|2022-01-06 12:56:20|263.42|261.22|263.29|261.09|263.42|261.22|263.29|261.09|0
1641473790000|2022-01-06 12:56:30|263.42|261.22|263.42|261.22|263.42|261.22|263.42|261.22|0
1641473800000|2022-01-06 12:56:40|263.29|261.09|263.55|261.35|263.55|261.35|263.29|261.09|0
1641473820000|2022-01-06 12:57:00|263.49|261.29|263.68|261.48|263.68|261.48|263.49|261.29|0
1641473830000|2022-01-06 12:57:10|263.62|261.42|263.68|261.48|263.68|261.48|263.62|261.42|0
1641473840000|2022-01-06 12:57:20|263.55|261.35|263.42|261.22|263.55|261.35|263.42|261.22|0
1641473850000|2022-01-06 12:57:30|263.29|261.09|263.16|260.96|263.29|261.09|263.16|260.96|0
1641473860000|2022-01-06 12:57:40|263.03|260.83|263.03|260.83|263.03|260.83|263.03|260.83|0
1641473870000|2022-01-06 12:57:50|262.77|260.57|262.64|260.44|262.77|260.57|262.64|260.44|0
1641473880000|2022-01-06 12:58:00|262.96|260.76|262.24|260.04|262.96|260.76|262.24|260.04|0
1641473890000|2022-01-06 12:58:10|262.37|260.17|262.31|260.11|262.37|260.17|262.24|260.04|0
1641473900000|2022-01-06 12:58:20|262.5|260.3|262.24|260.04|262.5|260.3|262.24|260.04|0
1641473910000|2022-01-06 12:58:30|262.31|260.11|262.37|260.17|262.5|260.3|262.31|260.11|0
1641473920000|2022-01-06 12:58:40|262.24|260.04|262.31|260.11|262.31|260.11|262.24|260.04|0
1641473930000|2022-01-06 12:58:50|262.37|260.17|262.5|260.3|262.5|260.3|262.37|260.17|0
1641473940000|2022-01-06 12:59:00|262.7|260.5|262.77|260.57|262.77|260.57|262.64|260.44|0
1641473950000|2022-01-06 12:59:10|262.9|260.7|263.03|260.83|263.03|260.83|262.9|260.7|0
1641473960000|2022-01-06 12:59:20|262.77|260.57|262.57|260.37|262.77|260.57|262.5|260.3|0
1641473970000|2022-01-06 12:59:30|262.77|260.57|262.9|260.7|263.03|260.83|262.77|260.57|0
1641473980000|2022-01-06 12:59:40|262.77|260.57|262.63|260.43|262.77|260.57|262.63|260.43|0
1641474000000|2022-01-06 13:00:00|262.9|260.7|262.24|260.04|262.9|260.7|262.24|260.04|0
1641474010000|2022-01-06 13:00:10|262.37|260.17|262.11|259.91|262.5|260.3|262.11|259.91|0
1641474020000|2022-01-06 13:00:20|261.98|259.78|261.98|259.78|262.11|259.91|261.98|259.78|0
1641474030000|2022-01-06 13:00:30|261.85|259.65|261.98|259.78|262.11|259.91|261.85|259.65|0
1641474040000|2022-01-06 13:00:40|261.85|259.65|261.98|259.78|261.98|259.78|261.85|259.65|0
1641474050000|2022-01-06 13:00:50|261.85|259.65|262.11|259.91|262.11|259.91|261.85|259.65|0
1641474060000|2022-01-06 13:01:00|261.98|259.78|261.98|259.78|261.98|259.78|261.85|259.65|0
1641474070000|2022-01-06 13:01:10|261.72|259.52|261.85|259.65|261.85|259.65|261.72|259.52|0
1641474080000|2022-01-06 13:01:20|261.72|259.52|262.24|260.04|262.24|260.04|261.72|259.52|0
1641474090000|2022-01-06 13:01:30|262.11|259.91|262.37|260.17|262.37|260.17|262.11|259.91|0
1641474100000|2022-01-06 13:01:40|262.76|260.56|262.9|260.7|262.9|260.7|262.63|260.43|0
1641474110000|2022-01-06 13:01:50|263.03|260.83|263.03|260.83|263.03|260.83|262.9|260.7|0
1641474120000|2022-01-06 13:02:00|262.76|260.56|262.63|260.43|262.89|260.69|262.63|260.43|0
1641474130000|2022-01-06 13:02:10|262.76|260.56|263.29|261.09|263.29|261.09|262.76|260.56|0
1641474140000|2022-01-06 13:02:20|263.42|261.22|263.42|261.22|263.42|261.22|263.29|261.09|0
1641474150000|2022-01-06 13:02:30|263.29|261.09|263.29|261.09|263.29|261.09|263.29|261.09|0
1641474160000|2022-01-06 13:02:40|263.55|261.35|263.29|261.09|263.55|261.35|263.29|261.09|0
1641474170000|2022-01-06 13:02:50|263.42|261.22|263.42|261.22|263.55|261.35|263.42|261.22|0
1641474180000|2022-01-06 13:03:00|263.55|261.35|263.55|261.35|263.55|261.35|263.42|261.22|0
1641474190000|2022-01-06 13:03:10|263.68|261.48|263.68|261.48|263.68|261.48|263.55|261.35|0
1641474200000|2022-01-06 13:03:20|263.81|261.61|263.81|261.61|263.81|261.61|263.81|261.61|0
1641474210000|2022-01-06 13:03:30|263.75|261.55|263.55|261.35|263.75|261.55|263.42|261.22|0
1641474220000|2022-01-06 13:03:40|263.29|261.09|263.55|261.35|263.55|261.35|263.29|261.09|0
1641474230000|2022-01-06 13:03:50|263.42|261.22|263.29|261.09|263.42|261.22|263.29|261.09|0
1641474240000|2022-01-06 13:04:00|263.02|260.82|262.89|260.69|263.02|260.82|262.89|260.69|0
1641474250000|2022-01-06 13:04:10|263.02|260.82|262.83|260.63|263.02|260.82|262.83|260.63|0
1641474260000|2022-01-06 13:04:20|262.89|260.69|262.5|260.3|262.89|260.69|262.5|260.3|0
1641474270000|2022-01-06 13:04:30|262.63|260.43|262.76|260.56|262.89|260.69|262.63|260.43|0
1641474290000|2022-01-06 13:04:50|262.63|260.43|262.76|260.56|262.83|260.63|262.63|260.43|0
1641474300000|2022-01-06 13:05:00|262.89|260.69|262.76|260.56|262.89|260.69|262.63|260.43|0
1641474310000|2022-01-06 13:05:10|263.15|260.95|263.15|260.95|263.22|261.02|263.15|260.95|0
1641474320000|2022-01-06 13:05:20|263.09|260.89|263.02|260.82|263.09|260.89|263.02|260.82|0
1641474330000|2022-01-06 13:05:30|263.15|260.95|263.55|261.35|263.55|261.35|263.15|260.95|0
1641474340000|2022-01-06 13:05:40|263.42|261.22|263.15|260.95|263.42|261.22|263.15|260.95|0
1641474350000|2022-01-06 13:05:50|263.29|261.09|263.29|261.09|263.29|261.09|263.15|260.95|0
1641474360000|2022-01-06 13:06:00|263.15|260.95|262.76|260.56|263.15|260.95|262.76|260.56|0
1641474380000|2022-01-06 13:06:20|262.89|260.69|262.83|260.63|262.89|260.69|262.83|260.63|0
1641474390000|2022-01-06 13:06:30|262.89|260.69|263.29|261.09|263.29|261.09|262.89|260.69|0
1641474400000|2022-01-06 13:06:40|263.42|261.22|262.89|260.69|263.42|261.22|262.89|260.69|0
1641474410000|2022-01-06 13:06:50|263.02|260.82|263.02|260.82|263.02|260.82|263.02|260.82|0
1641474420000|2022-01-06 13:07:00|262.89|260.69|262.89|260.69|263.02|260.82|262.89|260.69|0
1641474430000|2022-01-06 13:07:10|262.96|260.76|263.15|260.95|263.15|260.95|262.96|260.76|0
1641474440000|2022-01-06 13:07:20|263.28|261.08|263.28|261.08|263.28|261.08|263.28|261.08|0
1641474450000|2022-01-06 13:07:30|263.15|260.95|263.28|261.08|263.28|261.08|263.15|260.95|0
1641474460000|2022-01-06 13:07:40|263.42|261.22|263.15|260.95|263.42|261.22|263.15|260.95|0
1641474470000|2022-01-06 13:07:50|263.02|260.82|263.22|261.02|263.28|261.08|263.02|260.82|0
1641474480000|2022-01-06 13:08:00|263.15|260.95|262.89|260.69|263.15|260.95|262.89|260.69|0
1641474490000|2022-01-06 13:08:10|263.15|260.95|263.02|260.82|263.15|260.95|263.02|260.82|0
1641474500000|2022-01-06 13:08:20|263.28|261.08|263.15|260.95|263.28|261.08|263.15|260.95|0
1641474510000|2022-01-06 13:08:30|263.02|260.82|263.02|260.82|263.02|260.82|262.89|260.69|0
1641474520000|2022-01-06 13:08:40|263.15|260.95|263.15|260.95|263.15|260.95|263.15|260.95|0
1641474530000|2022-01-06 13:08:50|263.02|260.82|263.15|260.95|263.15|260.95|263.02|260.82|0
1641474540000|2022-01-06 13:09:00|263.02|260.82|263.02|260.82|263.02|260.82|263.02|260.82|0
1641474550000|2022-01-06 13:09:10|262.89|260.69|262.63|260.43|262.89|260.69|262.63|260.43|0
1641474560000|2022-01-06 13:09:20|262.5|260.3|262.37|260.17|262.5|260.3|262.24|260.04|0
1641474570000|2022-01-06 13:09:30|262.24|260.04|262.11|259.91|262.24|260.04|262.11|259.91|0
1641474580000|2022-01-06 13:09:40|262.24|260.04|261.98|259.78|262.24|260.04|261.98|259.78|0
1641474590000|2022-01-06 13:09:50|262.11|259.91|262.18|259.98|262.24|260.04|262.11|259.91|0
1641474600000|2022-01-06 13:10:00|262.11|259.91|262.24|260.04|262.24|260.04|261.85|259.65|0
1641474610000|2022-01-06 13:10:10|261.98|259.78|261.72|259.52|261.98|259.78|261.72|259.52|0
1641474620000|2022-01-06 13:10:20|261.59|259.39|261.72|259.52|261.72|259.52|261.59|259.39|0
1641474630000|2022-01-06 13:10:30|261.85|259.65|261.72|259.52|261.85|259.65|261.72|259.52|0
1641474640000|2022-01-06 13:10:40|261.85|259.65|261.85|259.65|261.85|259.65|261.72|259.52|0
1641474650000|2022-01-06 13:10:50|261.98|259.78|261.98|259.78|261.98|259.78|261.85|259.65|0
1641474660000|2022-01-06 13:11:00|261.85|259.65|261.98|259.78|261.98|259.78|261.85|259.65|0
1641474680000|2022-01-06 13:11:20|262.11|259.91|261.98|259.78|262.11|259.91|261.98|259.78|0
1641474690000|2022-01-06 13:11:30|261.85|259.65|261.85|259.65|261.98|259.78|261.85|259.65|0
1641474700000|2022-01-06 13:11:40|261.98|259.78|261.98|259.78|261.98|259.78|261.98|259.78|0
1641474710000|2022-01-06 13:11:50|262.11|259.91|262.5|260.3|262.5|260.3|262.11|259.91|0
1641474720000|2022-01-06 13:12:00|262.37|260.17|262.63|260.43|262.63|260.43|262.37|260.17|0
1641474730000|2022-01-06 13:12:10|262.5|260.3|262.37|260.17|262.5|260.3|262.37|260.17|0
1641474740000|2022-01-06 13:12:20|262.24|260.04|262.24|260.04|262.37|260.17|262.24|260.04|0
1641474750000|2022-01-06 13:12:30|262.37|260.17|262.11|259.91|262.37|260.17|262.11|259.91|0
1641474760000|2022-01-06 13:12:40|262.17|259.97|262.17|259.97|262.17|259.97|262.17|259.97|0
1641474770000|2022-01-06 13:12:50|262.04|259.84|262.11|259.91|262.11|259.91|261.98|259.78|0
1641474780000|2022-01-06 13:13:00|262.24|260.04|261.98|259.78|262.3|260.1|261.98|259.78|0
1641474790000|2022-01-06 13:13:10|261.71|259.51|261.19|258.99|261.71|259.51|261.19|258.99|0
1641474800000|2022-01-06 13:13:20|261.32|259.12|261.32|259.12|261.32|259.12|261.19|258.99|0
1641474810000|2022-01-06 13:13:30|261.19|258.99|261.19|258.99|261.19|258.99|261.06|258.86|0
1641474820000|2022-01-06 13:13:40|261.32|259.12|261.19|258.99|261.32|259.12|261.19|258.99|0
1641474830000|2022-01-06 13:13:50|261.32|259.12|261.32|259.12|261.32|259.12|261.19|258.99|0
1641474840000|2022-01-06 13:14:00|261.19|258.99|261.19|258.99|261.32|259.12|261.19|258.99|0
1641474850000|2022-01-06 13:14:10|261.32|259.12|261.32|259.12|261.32|259.12|261.32|259.12|0
1641474860000|2022-01-06 13:14:20|261.45|259.25|261.45|259.25|261.45|259.25|261.19|258.99|0
1641474870000|2022-01-06 13:14:30|261.32|259.12|261.19|258.99|261.32|259.12|261.19|258.99|0
1641474880000|2022-01-06 13:14:40|261.32|259.12|261.32|259.12|261.45|259.25|261.32|259.12|0
1641474890000|2022-01-06 13:14:50|261.45|259.25|261.32|259.12|261.45|259.25|261.32|259.12|0
1641474900000|2022-01-06 13:15:00|261.19|258.99|261.19|258.99|261.39|259.19|261.19|258.99|0
1641474910000|2022-01-06 13:15:10|261.06|258.86|261.19|258.99|261.19|258.99|261.06|258.86|0
1641474920000|2022-01-06 13:15:20|261.32|259.12|261.45|259.25|261.45|259.25|261.32|259.12|0
1641474930000|2022-01-06 13:15:30|261.26|259.06|260.93|258.73|261.26|259.06|260.93|258.73|0
1641474940000|2022-01-06 13:15:40|260.8|258.6|260.67|258.47|260.8|258.6|260.67|258.47|0
1641474950000|2022-01-06 13:15:50|260.8|258.6|261.19|258.99|261.19|258.99|260.8|258.6|0
1641474960000|2022-01-06 13:16:00|261.32|259.12|261.19|258.99|261.32|259.12|261.19|258.99|0
1641474970000|2022-01-06 13:16:10|261.06|258.86|261.06|258.86|261.06|258.86|261.06|258.86|0
1641474980000|2022-01-06 13:16:20|260.93|258.73|260.8|258.6|260.93|258.73|260.8|258.6|0
1641474990000|2022-01-06 13:16:30|260.74|258.54|260.8|258.6|260.8|258.6|260.74|258.54|0
1641475000000|2022-01-06 13:16:40|260.93|258.73|260.67|258.47|260.93|258.73|260.67|258.47|0
1641475010000|2022-01-06 13:16:50|260.8|258.6|260.67|258.47|260.8|258.6|260.54|258.34|0
1641475020000|2022-01-06 13:17:00|260.54|258.34|260.54|258.34|260.8|258.6|260.54|258.34|0
1641475030000|2022-01-06 13:17:10|260.67|258.47|260.87|258.67|260.87|258.67|260.67|258.47|0
1641475040000|2022-01-06 13:17:20|261.06|258.86|261.06|258.86|261.19|258.99|261.06|258.86|0
1641475050000|2022-01-06 13:17:30|261.19|258.99|261.06|258.86|261.19|258.99|260.93|258.73|0
1641475060000|2022-01-06 13:17:40|260.8|258.6|261.06|258.86|261.06|258.86|260.8|258.6|0
1641475070000|2022-01-06 13:17:50|260.93|258.73|261.19|258.99|261.19|258.99|260.93|258.73|0
1641475080000|2022-01-06 13:18:00|261.06|258.86|261.19|258.99|261.19|258.99|261.06|258.86|0
1641475090000|2022-01-06 13:18:10|261.32|259.12|261.06|258.86|261.32|259.12|261.06|258.86|0
1641475100000|2022-01-06 13:18:20|260.93|258.73|261.06|258.86|261.06|258.86|260.93|258.73|0
1641475110000|2022-01-06 13:18:30|260.8|258.6|260.02|257.82|260.8|258.6|260.02|257.82|0
1641475120000|2022-01-06 13:18:40|260.15|257.95|260.28|258.08|260.28|258.08|260.02|257.82|0
1641475130000|2022-01-06 13:18:50|260.22|258.02|260.41|258.21|260.41|258.21|260.15|257.95|0
1641475140000|2022-01-06 13:19:00|260.28|258.08|259.76|257.56|260.28|258.08|259.76|257.56|0
1641475150000|2022-01-06 13:19:10|259.89|257.69|259.76|257.56|259.89|257.69|259.63|257.43|0
1641475160000|2022-01-06 13:19:20|259.63|257.43|259.63|257.43|259.76|257.56|259.63|257.43|0
1641475170000|2022-01-06 13:19:30|259.76|257.56|259.63|257.43|259.76|257.56|259.63|257.43|0
1641475180000|2022-01-06 13:19:40|259.76|257.56|259.76|257.56|259.76|257.56|259.63|257.43|0
1641475190000|2022-01-06 13:19:50|259.89|257.69|259.89|257.69|259.89|257.69|259.76|257.56|0
1641475200000|2022-01-06 13:20:00|259.76|257.56|259.5|257.3|259.76|257.56|259.37|257.17|0
1641475210000|2022-01-06 13:20:10|259.37|257.17|259.37|257.17|259.37|257.17|259.24|257.04|0
1641475220000|2022-01-06 13:20:20|259.63|257.43|259.89|257.69|259.89|257.69|259.63|257.43|0
1641475230000|2022-01-06 13:20:30|259.76|257.56|259.63|257.43|259.76|257.56|259.63|257.43|0
1641475240000|2022-01-06 13:20:40|259.76|257.56|259.63|257.43|259.76|257.56|259.63|257.43|0
1641475250000|2022-01-06 13:20:50|260.02|257.82|260.02|257.82|260.02|257.82|259.89|257.69|0
1641475260000|2022-01-06 13:21:00|260.09|257.89|260.02|257.82|260.28|258.08|260.02|257.82|0
1641475270000|2022-01-06 13:21:10|259.89|257.69|260.02|257.82|260.02|257.82|259.89|257.69|0
1641475280000|2022-01-06 13:21:20|260.28|258.08|260.28|258.08|260.28|258.08|260.28|258.08|0
1641475290000|2022-01-06 13:21:30|260.15|257.95|260.28|258.08|260.28|258.08|260.15|257.95|0
1641475300000|2022-01-06 13:21:40|260.41|258.21|260.28|258.08|260.41|258.21|260.28|258.08|0
1641475310000|2022-01-06 13:21:50|260.02|257.82|259.76|257.56|260.02|257.82|259.76|257.56|0
1641475320000|2022-01-06 13:22:00|259.89|257.69|260.02|257.82|260.15|257.95|259.89|257.69|0
1641475330000|2022-01-06 13:22:10|259.89|257.69|259.89|257.69|259.89|257.69|259.89|257.69|0
1641475340000|2022-01-06 13:22:20|259.76|257.56|259.76|257.56|259.76|257.56|259.76|257.56|0
1641475350000|2022-01-06 13:22:30|259.89|257.69|259.89|257.69|259.89|257.69|259.89|257.69|0
1641475360000|2022-01-06 13:22:40|260.02|257.82|260.02|257.82|260.02|257.82|260.02|257.82|0
1641475370000|2022-01-06 13:22:50|259.89|257.69|259.89|257.69|259.89|257.69|259.89|257.69|0
1641475380000|2022-01-06 13:23:00|260.02|257.82|260.54|258.34|260.54|258.34|260.02|257.82|0
1641475390000|2022-01-06 13:23:10|260.67|258.47|261.06|258.86|261.06|258.86|260.67|258.47|0
1641475400000|2022-01-06 13:23:20|261.19|258.99|260.93|258.73|261.32|259.12|260.93|258.73|0
1641475410000|2022-01-06 13:23:30|260.8|258.6|260.8|258.6|260.8|258.6|260.8|258.6|0
1641475420000|2022-01-06 13:23:40|260.87|258.67|260.8|258.6|260.87|258.67|260.67|258.47|0
1641475430000|2022-01-06 13:23:50|260.93|258.73|260.8|258.6|261|258.8|260.8|258.6|0
1641475440000|2022-01-06 13:24:00|260.93|258.73|261.19|258.99|261.19|258.99|260.93|258.73|0
1641475450000|2022-01-06 13:24:10|261.32|259.12|261.19|258.99|261.32|259.12|261.06|258.86|0
1641475460000|2022-01-06 13:24:20|261.06|258.86|261.19|258.99|261.19|258.99|261.06|258.86|0
1641475470000|2022-01-06 13:24:30|261.06|258.86|261.06|258.86|261.06|258.86|260.93|258.73|0
1641475480000|2022-01-06 13:24:40|261.19|258.99|260.93|258.73|261.19|258.99|260.93|258.73|0
1641475490000|2022-01-06 13:24:50|261.06|258.86|261.19|258.99|261.19|258.99|260.93|258.73|0
1641475500000|2022-01-06 13:25:00|261.06|258.86|261.19|258.99|261.19|258.99|261.06|258.86|0
1641475510000|2022-01-06 13:25:10|261.32|259.12|261.19|258.99|261.32|259.12|261.19|258.99|0
1641475520000|2022-01-06 13:25:20|261.06|258.86|261.45|259.25|261.45|259.25|261.06|258.86|0
1641475530000|2022-01-06 13:25:30|261.32|259.12|261.19|258.99|261.32|259.12|261.19|258.99|0
1641475540000|2022-01-06 13:25:40|261.32|259.12|260.8|258.6|261.45|259.25|260.8|258.6|0
1641475550000|2022-01-06 13:25:50|260.67|258.47|260.54|258.34|260.8|258.6|260.54|258.34|0
1641475560000|2022-01-06 13:26:00|260.67|258.47|260.67|258.47|260.67|258.47|260.54|258.34|0
1641475570000|2022-01-06 13:26:10|260.54|258.34|260.67|258.47|260.67|258.47|260.54|258.34|0
1641475590000|2022-01-06 13:26:30|260.8|258.6|260.93|258.73|261.06|258.86|260.8|258.6|0
1641475600000|2022-01-06 13:26:40|261.06|258.86|261.06|258.86|261.06|258.86|261.06|258.86|0
1641475610000|2022-01-06 13:26:50|260.93|258.73|260.93|258.73|261.06|258.86|260.93|258.73|0
1641475620000|2022-01-06 13:27:00|261.12|258.92|261.06|258.86|261.12|258.92|260.93|258.73|0
1641475630000|2022-01-06 13:27:10|261.19|258.99|261.32|259.12|261.32|259.12|261.19|258.99|0
1641475650000|2022-01-06 13:27:30|261.19|258.99|261.45|259.25|261.45|259.25|261.19|258.99|0
1641475660000|2022-01-06 13:27:40|261.32|259.12|261.32|259.12|261.32|259.12|261.32|259.12|0
1641475670000|2022-01-06 13:27:50|261.19|258.99|261.32|259.12|261.32|259.12|261.19|258.99|0
1641475680000|2022-01-06 13:28:00|261.19|258.99|260.93|258.73|261.19|258.99|260.93|258.73|0
1641475710000|2022-01-06 13:28:30|260.99|258.79|260.86|258.66|260.99|258.79|260.86|258.66|0
1641475720000|2022-01-06 13:28:40|260.93|258.73|260.67|258.47|260.93|258.73|260.67|258.47|0
1641475740000|2022-01-06 13:29:00|260.99|258.79|260.86|258.66|260.99|258.79|260.86|258.66|0
1641475750000|2022-01-06 13:29:10|260.93|258.73|261.06|258.86|261.06|258.86|260.93|258.73|0
1641475760000|2022-01-06 13:29:20|260.99|258.79|261.06|258.86|261.19|258.99|260.99|258.79|0
1641475770000|2022-01-06 13:29:30|261.19|258.99|261.19|258.99|261.19|258.99|261.12|258.92|0
1641475780000|2022-01-06 13:29:40|261.06|258.86|261.06|258.86|261.32|259.12|261.06|258.86|0
1641475790000|2022-01-06 13:29:50|260.93|258.73|260.6|258.4|260.93|258.73|260.6|258.4|0
1641475800000|2022-01-06 13:30:00|260.47|258.27|260.47|258.27|260.6|258.4|260.47|258.27|0
1641475810000|2022-01-06 13:30:10|260.08|257.88|260.28|258.08|260.28|258.08|260.02|257.82|0
1641475820000|2022-01-06 13:30:20|260.21|258.01|260.54|258.34|260.54|258.34|260.15|257.95|0
1641475830000|2022-01-06 13:30:30|260.41|258.21|260.28|258.08|260.41|258.21|260.28|258.08|0
1641475840000|2022-01-06 13:30:40|260.34|258.14|260.28|258.08|260.34|258.14|260.28|258.08|0
1641475850000|2022-01-06 13:30:50|260.21|258.01|260.21|258.01|260.28|258.08|260.21|258.01|0
1641475860000|2022-01-06 13:31:00|260.15|257.95|260.54|258.34|260.54|258.34|260.15|257.95|0
1641475870000|2022-01-06 13:31:10|260.67|258.47|261.32|259.12|261.32|259.12|260.67|258.47|0
1641475880000|2022-01-06 13:31:20|261.45|259.25|261.45|259.25|261.58|259.38|261.45|259.25|0
1641475890000|2022-01-06 13:31:30|261.32|259.12|261.71|259.51|261.71|259.51|261.32|259.12|0
1641475900000|2022-01-06 13:31:40|261.64|259.44|261.58|259.38|261.64|259.44|261.58|259.38|0
1641475910000|2022-01-06 13:31:50|261.71|259.51|261.97|259.77|261.97|259.77|261.45|259.25|0
1641475920000|2022-01-06 13:32:00|262.1|259.9|262.23|260.03|262.23|260.03|262.1|259.9|0
1641475930000|2022-01-06 13:32:10|262.3|260.1|261.97|259.77|262.3|260.1|261.97|259.77|0
1641475940000|2022-01-06 13:32:20|261.84|259.64|261.58|259.38|261.84|259.64|261.45|259.25|0
1641475950000|2022-01-06 13:32:30|261.45|259.25|261.58|259.38|261.58|259.38|261.45|259.25|0
1641475960000|2022-01-06 13:32:40|261.45|259.25|261.44|259.24|261.58|259.38|261.31|259.11|0
1641475970000|2022-01-06 13:32:50|261.31|259.11|261.44|259.24|261.44|259.24|261.05|258.85|0
1641475980000|2022-01-06 13:33:00|261.18|258.98|260.92|258.72|261.18|258.98|260.92|258.72|0
1641475990000|2022-01-06 13:33:10|261.12|258.92|261.38|259.18|261.44|259.24|261.12|258.92|0
1641476000000|2022-01-06 13:33:20|261.31|259.11|261.31|259.11|261.38|259.18|261.31|259.11|0
1641476010000|2022-01-06 13:33:30|261.44|259.24|261.97|259.77|261.97|259.77|261.44|259.24|0
1641476020000|2022-01-06 13:33:40|261.84|259.64|261.84|259.64|261.84|259.64|261.84|259.64|0
1641476030000|2022-01-06 13:33:50|261.97|259.77|262.1|259.9|262.1|259.9|261.97|259.77|0
1641476040000|2022-01-06 13:34:00|261.97|259.77|262.62|260.42|262.62|260.42|261.97|259.77|0
1641476050000|2022-01-06 13:34:10|262.36|260.16|262.49|260.29|262.62|260.42|262.36|260.16|0
1641476060000|2022-01-06 13:34:20|262.75|260.55|262.49|260.29|262.75|260.55|262.49|260.29|0
1641476070000|2022-01-06 13:34:30|262.62|260.42|262.49|260.29|262.62|260.42|262.49|260.29|0
1641476080000|2022-01-06 13:34:40|262.62|260.42|262.62|260.42|262.62|260.42|262.49|260.29|0
1641476090000|2022-01-06 13:34:50|262.49|260.29|262.36|260.16|262.62|260.42|262.36|260.16|0
1641476100000|2022-01-06 13:35:00|262.23|260.03|261.97|259.77|262.23|260.03|261.97|259.77|0
1641476110000|2022-01-06 13:35:10|261.83|259.63|262.1|259.9|262.1|259.9|261.83|259.63|0
1641476120000|2022-01-06 13:35:20|262.23|260.03|262.1|259.9|262.23|260.03|262.1|259.9|0
1641476130000|2022-01-06 13:35:30|262.23|260.03|262.36|260.16|262.36|260.16|262.1|259.9|0
1641476140000|2022-01-06 13:35:40|262.49|260.29|262.29|260.09|262.49|260.29|262.23|260.03|0
1641476150000|2022-01-06 13:35:50|262.36|260.16|262.36|260.16|262.49|260.29|262.36|260.16|0
1641476160000|2022-01-06 13:36:00|262.23|260.03|262.1|259.9|262.23|260.03|262.1|259.9|0
1641476170000|2022-01-06 13:36:10|261.83|259.63|261.83|259.63|261.96|259.76|261.77|259.57|0
1641476180000|2022-01-06 13:36:20|261.96|259.76|261.7|259.5|261.96|259.76|261.7|259.5|0
1641476190000|2022-01-06 13:36:30|261.57|259.37|261.44|259.24|261.57|259.37|261.31|259.11|0
1641476200000|2022-01-06 13:36:40|261.57|259.37|261.57|259.37|261.57|259.37|261.44|259.24|0
1641476210000|2022-01-06 13:36:50|261.44|259.24|261.57|259.37|261.57|259.37|261.44|259.24|0
1641476220000|2022-01-06 13:37:00|261.44|259.24|261.7|259.5|261.7|259.5|261.31|259.11|0
1641476230000|2022-01-06 13:37:10|261.83|259.63|261.7|259.5|261.83|259.63|261.7|259.5|0
1641476240000|2022-01-06 13:37:20|261.83|259.63|261.96|259.76|261.96|259.76|261.7|259.5|0
1641476250000|2022-01-06 13:37:30|262.22|260.02|262.09|259.89|262.36|260.16|262.09|259.89|0
1641476260000|2022-01-06 13:37:40|262.03|259.83|261.83|259.63|262.03|259.83|261.83|259.63|0
1641476270000|2022-01-06 13:37:50|261.96|259.76|261.83|259.63|261.96|259.76|261.83|259.63|0
1641476280000|2022-01-06 13:38:00|262.09|259.89|261.96|259.76|262.09|259.89|261.96|259.76|0
1641476290000|2022-01-06 13:38:10|262.09|259.89|262.09|259.89|262.36|260.16|262.09|259.89|0
1641476300000|2022-01-06 13:38:20|262.22|260.02|262.22|260.02|262.22|260.02|262.22|260.02|0
1641476310000|2022-01-06 13:38:30|262.35|260.15|262.35|260.15|262.35|260.15|262.22|260.02|0
1641476320000|2022-01-06 13:38:40|262.22|260.02|262.22|260.02|262.22|260.02|262.16|259.96|0
1641476330000|2022-01-06 13:38:50|262.09|259.89|262.03|259.83|262.09|259.89|261.96|259.76|0
1641476340000|2022-01-06 13:39:00|262.09|259.89|262.09|259.89|262.16|259.96|262.09|259.89|0
1641476350000|2022-01-06 13:39:10|261.96|259.76|261.7|259.5|261.96|259.76|261.7|259.5|0
1641476360000|2022-01-06 13:39:20|261.57|259.37|261.44|259.24|261.57|259.37|261.44|259.24|0
1641476370000|2022-01-06 13:39:30|261.38|259.18|261.44|259.24|261.57|259.37|261.38|259.18|0
1641476380000|2022-01-06 13:39:40|261.51|259.31|261.57|259.37|261.7|259.5|261.51|259.31|0
1641476390000|2022-01-06 13:39:50|261.44|259.24|261.51|259.31|261.51|259.31|261.44|259.24|0
1641476400000|2022-01-06 13:40:00|261.7|259.5|261.96|259.76|261.96|259.76|261.7|259.5|0
1641476410000|2022-01-06 13:40:10|261.9|259.7|261.9|259.7|261.96|259.76|261.83|259.63|0
1641476420000|2022-01-06 13:40:20|261.96|259.76|262.09|259.89|262.09|259.89|261.9|259.7|0
1641476430000|2022-01-06 13:40:30|262.22|260.02|262.35|260.15|262.35|260.15|262.22|260.02|0
1641476440000|2022-01-06 13:40:40|262.16|259.96|262.09|259.89|262.22|260.02|262.09|259.89|0
1641476450000|2022-01-06 13:40:50|262.22|260.02|262.35|260.15|262.35|260.15|262.22|260.02|0
1641476460000|2022-01-06 13:41:00|262.22|260.02|262.35|260.15|262.35|260.15|262.09|259.89|0
1641476470000|2022-01-06 13:41:10|262.22|260.02|261.96|259.76|262.22|260.02|261.96|259.76|0
1641476480000|2022-01-06 13:41:20|261.83|259.63|262.35|260.15|262.35|260.15|261.83|259.63|0
1641476490000|2022-01-06 13:41:30|262.48|260.28|262.35|260.15|262.48|260.28|262.35|260.15|0
1641476510000|2022-01-06 13:41:50|262.48|260.28|262.61|260.41|262.61|260.41|262.48|260.28|0
1641476520000|2022-01-06 13:42:00|262.74|260.54|262.61|260.41|262.74|260.54|262.48|260.28|0
1641476530000|2022-01-06 13:42:10|262.48|260.28|262.22|260.02|262.48|260.28|262.22|260.02|0
1641476540000|2022-01-06 13:42:20|262.35|260.15|262.29|260.09|262.35|260.15|262.22|260.02|0
1641476550000|2022-01-06 13:42:30|262.35|260.15|262.61|260.41|262.61|260.41|262.35|260.15|0
1641476560000|2022-01-06 13:42:40|262.55|260.35|262.48|260.28|262.61|260.41|262.48|260.28|0
1641476570000|2022-01-06 13:42:50|262.55|260.35|262.55|260.35|262.55|260.35|262.55|260.35|0
1641476580000|2022-01-06 13:43:00|262.48|260.28|262.48|260.28|262.48|260.28|262.35|260.15|0
1641476590000|2022-01-06 13:43:10|262.35|260.15|262.35|260.15|262.35|260.15|262.29|260.09|0
1641476600000|2022-01-06 13:43:20|262.48|260.28|262.35|260.15|262.48|260.28|262.35|260.15|0
1641476610000|2022-01-06 13:43:30|262.22|260.02|262.09|259.89|262.42|260.22|262.09|259.89|0
1641476620000|2022-01-06 13:43:40|261.83|259.63|261.83|259.63|261.9|259.7|261.83|259.63|0
1641476630000|2022-01-06 13:43:50|261.57|259.37|261.31|259.11|261.57|259.37|261.31|259.11|0
1641476640000|2022-01-06 13:44:00|261.18|258.98|261.05|258.85|261.18|258.98|261.05|258.85|0
1641476650000|2022-01-06 13:44:10|261.18|258.98|261.18|258.98|261.18|258.98|261.05|258.85|0
1641476660000|2022-01-06 13:44:20|261.05|258.85|261.18|258.98|261.18|258.98|260.92|258.72|0
1641476670000|2022-01-06 13:44:30|261.31|259.11|261.31|259.11|261.31|259.11|261.31|259.11|0
1641476680000|2022-01-06 13:44:40|261.44|259.24|261.31|259.11|261.44|259.24|261.31|259.11|0
1641476690000|2022-01-06 13:44:50|261.18|258.98|261.18|258.98|261.18|258.98|260.92|258.72|0
1641476700000|2022-01-06 13:45:00|261.05|258.85|260.92|258.72|261.18|258.98|260.92|258.72|0
1641476710000|2022-01-06 13:45:10|260.79|258.59|260.92|258.72|260.92|258.72|260.79|258.59|0
1641476720000|2022-01-06 13:45:20|261.18|258.98|261.18|258.98|261.25|259.05|261.18|258.98|0
1641476730000|2022-01-06 13:45:30|261.44|259.24|261.96|259.76|261.96|259.76|261.44|259.24|0
1641476740000|2022-01-06 13:45:40|261.7|259.5|261.83|259.63|261.83|259.63|261.7|259.5|0
1641476750000|2022-01-06 13:45:50|261.96|259.76|261.96|259.76|261.96|259.76|261.96|259.76|0
1641476760000|2022-01-06 13:46:00|262.09|259.89|261.96|259.76|262.09|259.89|261.96|259.76|0
1641476770000|2022-01-06 13:46:10|262.03|259.83|262.03|259.83|262.03|259.83|262.03|259.83|0
1641476780000|2022-01-06 13:46:20|262.22|260.02|262.22|260.02|262.35|260.15|262.22|260.02|0
1641476790000|2022-01-06 13:46:30|262.29|260.09|262.35|260.15|262.35|260.15|262.22|260.02|0
1641476800000|2022-01-06 13:46:40|262.29|260.09|262.35|260.15|262.35|260.15|262.29|260.09|0
1641476810000|2022-01-06 13:46:50|262.16|259.96|262.09|259.89|262.22|260.02|262.09|259.89|0
1641476820000|2022-01-06 13:47:00|262.16|259.96|261.96|259.76|262.16|259.96|261.96|259.76|0
1641476830000|2022-01-06 13:47:10|262.09|259.89|262.09|259.89|262.09|259.89|261.96|259.76|0
1641476840000|2022-01-06 13:47:20|261.96|259.76|262.22|260.02|262.22|260.02|261.96|259.76|0
1641476850000|2022-01-06 13:47:30|262.35|260.15|262.61|260.41|262.61|260.41|262.35|260.15|0
1641476860000|2022-01-06 13:47:40|262.55|260.35|263|260.8|263|260.8|262.55|260.35|0
1641476870000|2022-01-06 13:47:50|262.74|260.54|262.68|260.48|262.74|260.54|262.68|260.48|0
1641476880000|2022-01-06 13:48:00|262.61|260.41|262.61|260.41|262.61|260.41|262.48|260.28|0
1641476890000|2022-01-06 13:48:10|262.48|260.28|262.35|260.15|262.48|260.28|262.35|260.15|0
1641476900000|2022-01-06 13:48:20|262.22|260.02|262.48|260.28|262.48|260.28|262.22|260.02|0
1641476910000|2022-01-06 13:48:30|262.22|260.02|262.48|260.28|262.48|260.28|262.22|260.02|0
1641476920000|2022-01-06 13:48:40|262.61|260.41|262.87|260.67|262.87|260.67|262.61|260.41|0
1641476930000|2022-01-06 13:48:50|263|260.8|263.13|260.93|263.13|260.93|263|260.8|0
1641476940000|2022-01-06 13:49:00|263|260.8|263|260.8|263|260.8|263|260.8|0
1641476950000|2022-01-06 13:49:10|262.87|260.67|262.87|260.67|263.13|260.93|262.87|260.67|0
1641476960000|2022-01-06 13:49:20|262.74|260.54|262.61|260.41|262.74|260.54|262.61|260.41|0
1641476970000|2022-01-06 13:49:30|262.55|260.35|262.74|260.54|262.74|260.54|262.55|260.35|0
1641476980000|2022-01-06 13:49:40|262.87|260.67|262.87|260.67|262.87|260.67|262.87|260.67|0
1641476990000|2022-01-06 13:49:50|262.74|260.54|262.87|260.67|262.87|260.67|262.74|260.54|0
1641477000000|2022-01-06 13:50:00|263|260.8|262.87|260.67|263|260.8|262.87|260.67|0
1641477010000|2022-01-06 13:50:10|263|260.8|263|260.8|263.13|260.93|262.87|260.67|0
1641477020000|2022-01-06 13:50:20|263.39|261.19|263.13|260.93|263.39|261.19|263.13|260.93|0
1641477030000|2022-01-06 13:50:30|263.26|261.06|262.61|260.41|263.26|261.06|262.61|260.41|0
1641477040000|2022-01-06 13:50:40|262.35|260.15|262.48|260.28|262.48|260.28|262.35|260.15|0
1641477050000|2022-01-06 13:50:50|262.35|260.15|262.29|260.09|262.35|260.15|262.22|260.02|0
1641477060000|2022-01-06 13:51:00|262.22|260.02|262.03|259.83|262.22|260.02|262.03|259.83|0
1641477070000|2022-01-06 13:51:10|261.96|259.76|262.48|260.28|262.48|260.28|261.96|259.76|0
1641477080000|2022-01-06 13:51:20|262.61|260.41|262.61|260.41|262.68|260.48|262.61|260.41|0
1641477090000|2022-01-06 13:51:30|262.48|260.28|262.55|260.35|262.61|260.41|262.48|260.28|0
1641477100000|2022-01-06 13:51:40|262.48|260.28|263|260.8|263|260.8|262.48|260.28|0
1641477110000|2022-01-06 13:51:50|263.07|260.87|263.26|261.06|263.39|261.19|263.07|260.87|0
1641477120000|2022-01-06 13:52:00|263|260.8|263.26|261.06|263.26|261.06|263|260.8|0
1641477130000|2022-01-06 13:52:10|263.39|261.19|263.52|261.32|263.52|261.32|263.39|261.19|0
1641477140000|2022-01-06 13:52:20|263.39|261.19|263.13|260.93|263.39|261.19|263.13|260.93|0
1641477150000|2022-01-06 13:52:30|262.87|260.67|262.74|260.54|263|260.8|262.74|260.54|0
1641477160000|2022-01-06 13:52:40|262.87|260.67|262.87|260.67|262.87|260.67|262.87|260.67|0
1641477170000|2022-01-06 13:52:50|262.94|260.74|262.87|260.67|263|260.8|262.87|260.67|0
1641477180000|2022-01-06 13:53:00|262.94|260.74|262.87|260.67|262.94|260.74|262.87|260.67|0
1641477190000|2022-01-06 13:53:10|262.61|260.41|262.74|260.54|262.74|260.54|262.61|260.41|0
1641477200000|2022-01-06 13:53:20|262.61|260.41|262.61|260.41|262.74|260.54|262.48|260.28|0
1641477210000|2022-01-06 13:53:30|262.48|260.28|262.61|260.41|262.61|260.41|262.48|260.28|0
1641477220000|2022-01-06 13:53:40|262.42|260.22|262.22|260.02|262.42|260.22|262.22|260.02|0
1641477240000|2022-01-06 13:54:00|262.42|260.22|262.09|259.89|262.48|260.28|262.09|259.89|0
1641477250000|2022-01-06 13:54:10|261.96|259.76|262.09|259.89|262.09|259.89|261.96|259.76|0
1641477260000|2022-01-06 13:54:20|261.96|259.76|262.09|259.89|262.09|259.89|261.96|259.76|0
1641477270000|2022-01-06 13:54:30|261.96|259.76|262.09|259.89|262.09|259.89|261.96|259.76|0
1641477280000|2022-01-06 13:54:40|261.96|259.76|261.83|259.63|261.96|259.76|261.83|259.63|0
1641477290000|2022-01-06 13:54:50|261.89|259.69|261.83|259.63|261.89|259.69|261.83|259.63|0
1641477300000|2022-01-06 13:55:00|261.96|259.76|262.22|260.02|262.48|260.28|261.96|259.76|0
1641477310000|2022-01-06 13:55:10|262.28|260.08|262.35|260.15|262.48|260.28|262.28|260.08|0
1641477320000|2022-01-06 13:55:20|262.09|259.89|261.82|259.62|262.09|259.89|261.82|259.62|0
1641477330000|2022-01-06 13:55:30|261.96|259.76|261.82|259.62|261.96|259.76|261.82|259.62|0
1641477340000|2022-01-06 13:55:40|261.89|259.69|261.69|259.49|261.89|259.69|261.69|259.49|0
1641477350000|2022-01-06 13:55:50|261.56|259.36|261.69|259.49|261.69|259.49|261.56|259.36|0
1641477360000|2022-01-06 13:56:00|261.82|259.62|261.69|259.49|261.82|259.62|261.69|259.49|0
1641477370000|2022-01-06 13:56:10|261.56|259.36|261.69|259.49|261.82|259.62|261.56|259.36|0
1641477380000|2022-01-06 13:56:20|262.09|259.89|261.95|259.75|262.09|259.89|261.95|259.75|0
1641477390000|2022-01-06 13:56:30|262.09|259.89|262.22|260.02|262.22|260.02|262.09|259.89|0
1641477400000|2022-01-06 13:56:40|262.35|260.15|262.15|259.95|262.35|260.15|262.15|259.95|0
1641477410000|2022-01-06 13:56:50|262.09|259.89|261.89|259.69|262.09|259.89|261.89|259.69|0
1641477420000|2022-01-06 13:57:00|261.95|259.75|261.95|259.75|261.95|259.75|261.95|259.75|0
1641477430000|2022-01-06 13:57:10|262.08|259.88|262.08|259.88|262.22|260.02|262.08|259.88|0
1641477440000|2022-01-06 13:57:20|261.82|259.62|261.95|259.75|261.95|259.75|261.82|259.62|0
1641477450000|2022-01-06 13:57:30|261.82|259.62|261.95|259.75|261.95|259.75|261.82|259.62|0
1641477460000|2022-01-06 13:57:40|261.82|259.62|261.82|259.62|261.95|259.75|261.82|259.62|0
1641477470000|2022-01-06 13:57:50|261.89|259.69|261.82|259.62|261.95|259.75|261.82|259.62|0
1641477490000|2022-01-06 13:58:10|261.69|259.49|261.69|259.49|261.69|259.49|261.69|259.49|0
1641477500000|2022-01-06 13:58:20|261.82|259.62|261.69|259.49|261.82|259.62|261.69|259.49|0
1641477510000|2022-01-06 13:58:30|261.56|259.36|261.56|259.36|261.56|259.36|261.56|259.36|0
1641477520000|2022-01-06 13:58:40|261.43|259.23|261.43|259.23|261.43|259.23|261.43|259.23|0
1641477530000|2022-01-06 13:58:50|261.5|259.3|261.56|259.36|261.56|259.36|261.5|259.3|0
1641477540000|2022-01-06 13:59:00|261.43|259.23|261.56|259.36|261.56|259.36|261.43|259.23|0
1641477570000|2022-01-06 13:59:30|261.69|259.49|261.69|259.49|261.69|259.49|261.69|259.49|0
1641477580000|2022-01-06 13:59:40|261.56|259.36|261.69|259.49|261.69|259.49|261.56|259.36|0
1641477590000|2022-01-06 13:59:50|261.56|259.36|261.56|259.36|261.56|259.36|261.56|259.36|0
1641477600000|2022-01-06 14:00:00|261.82|259.62|261.89|259.69|261.89|259.69|261.69|259.49|0
1641477610000|2022-01-06 14:00:10|261.95|259.75|262.21|260.01|262.21|260.01|261.95|259.75|0
1641477620000|2022-01-06 14:00:20|262.08|259.88|261.95|259.75|262.21|260.01|261.95|259.75|0
1641477630000|2022-01-06 14:00:30|261.69|259.49|261.56|259.36|261.69|259.49|261.56|259.36|0
1641477640000|2022-01-06 14:00:40|261.43|259.23|261.43|259.23|261.43|259.23|261.43|259.23|0
1641477650000|2022-01-06 14:00:50|261.3|259.1|261.17|258.97|261.3|259.1|261.17|258.97|0
1641477660000|2022-01-06 14:01:00|261.24|259.04|261.3|259.1|261.43|259.23|261.24|259.04|0
1641477680000|2022-01-06 14:01:20|261.43|259.23|261.3|259.1|261.43|259.23|261.3|259.1|0
1641477690000|2022-01-06 14:01:30|261.17|258.97|261.43|259.23|261.43|259.23|261.17|258.97|0
1641477710000|2022-01-06 14:01:50|261.3|259.1|261.43|259.23|261.43|259.23|261.24|259.04|0
1641477720000|2022-01-06 14:02:00|261.56|259.36|261.3|259.1|261.56|259.36|261.3|259.1|0
1641477730000|2022-01-06 14:02:10|261.17|258.97|261.43|259.23|261.43|259.23|261.17|258.97|0
1641477740000|2022-01-06 14:02:20|261.3|259.1|261.3|259.1|261.3|259.1|261.3|259.1|0
1641477750000|2022-01-06 14:02:30|261.43|259.23|261.43|259.23|261.43|259.23|261.43|259.23|0
1641477760000|2022-01-06 14:02:40|261.3|259.1|261.3|259.1|261.3|259.1|261.3|259.1|0
1641477790000|2022-01-06 14:03:10|261.17|258.97|261.43|259.23|261.56|259.36|261.17|258.97|0
1641477800000|2022-01-06 14:03:20|261.3|259.1|261.3|259.1|261.3|259.1|261.17|258.97|0
1641477810000|2022-01-06 14:03:30|261.43|259.23|261.37|259.17|261.43|259.23|261.3|259.1|0
1641477820000|2022-01-06 14:03:40|261.3|259.1|261.56|259.36|261.56|259.36|261.3|259.1|0
1641477830000|2022-01-06 14:03:50|261.69|259.49|261.69|259.49|261.69|259.49|261.69|259.49|0
1641477840000|2022-01-06 14:04:00|261.76|259.56|261.95|259.75|261.95|259.75|261.76|259.56|0
1641477850000|2022-01-06 14:04:10|261.82|259.62|261.56|259.36|261.82|259.62|261.56|259.36|0
1641477860000|2022-01-06 14:04:20|261.43|259.23|261.43|259.23|261.43|259.23|261.43|259.23|0
1641477870000|2022-01-06 14:04:30|261.3|259.1|261.3|259.1|261.3|259.1|261.17|258.97|0
1641477880000|2022-01-06 14:04:40|261.17|258.97|261.3|259.1|261.3|259.1|261.17|258.97|0
1641477890000|2022-01-06 14:04:50|261.17|258.97|261.17|258.97|261.3|259.1|261.17|258.97|0
1641477900000|2022-01-06 14:05:00|261.04|258.84|260.91|258.71|261.04|258.84|260.91|258.71|0
1641477910000|2022-01-06 14:05:10|260.78|258.58|260.52|258.32|260.78|258.58|260.52|258.32|0
1641477920000|2022-01-06 14:05:20|260.65|258.45|260.39|258.19|260.65|258.45|260.39|258.19|0
1641477930000|2022-01-06 14:05:30|260.26|258.06|260.39|258.19|260.39|258.19|260.26|258.06|0
1641477940000|2022-01-06 14:05:40|260.65|258.45|260.78|258.58|260.78|258.58|260.65|258.45|0
1641477950000|2022-01-06 14:05:50|260.91|258.71|260.91|258.71|260.91|258.71|260.78|258.58|0
1641477960000|2022-01-06 14:06:00|260.78|258.58|261.04|258.84|261.04|258.84|260.78|258.58|0
1641477970000|2022-01-06 14:06:10|261.17|258.97|260.78|258.58|261.17|258.97|260.78|258.58|0
1641477980000|2022-01-06 14:06:20|260.91|258.71|260.65|258.45|260.91|258.71|260.65|258.45|0
1641477990000|2022-01-06 14:06:30|260.52|258.32|260.65|258.45|260.65|258.45|260.52|258.32|0
1641478000000|2022-01-06 14:06:40|260.52|258.32|260.52|258.32|260.52|258.32|260.52|258.32|0
1641478020000|2022-01-06 14:07:00|260.65|258.45|260.52|258.32|260.65|258.45|260.52|258.32|0
1641478030000|2022-01-06 14:07:10|260.39|258.19|260.52|258.32|260.52|258.32|260.39|258.19|0
1641478040000|2022-01-06 14:07:20|260.39|258.19|260.52|258.32|260.52|258.32|260.39|258.19|0
1641478080000|2022-01-06 14:08:00|260.91|258.71|261.17|258.97|261.17|258.97|260.91|258.71|0
1641478090000|2022-01-06 14:08:10|261.3|259.1|261.43|259.23|261.43|259.23|261.3|259.1|0
1641478110000|2022-01-06 14:08:30|261.37|259.17|261.17|258.97|261.37|259.17|261.17|258.97|0
1641478120000|2022-01-06 14:08:40|261.3|259.1|261.3|259.1|261.3|259.1|261.3|259.1|0
1641478140000|2022-01-06 14:09:00|261.43|259.23|261.43|259.23|261.43|259.23|261.43|259.23|0
1641478150000|2022-01-06 14:09:10|261.56|259.36|261.95|259.75|262.08|259.88|261.56|259.36|0
1641478160000|2022-01-06 14:09:20|262.08|259.88|262.47|260.27|262.47|260.27|262.08|259.88|0
1641478170000|2022-01-06 14:09:30|262.6|260.4|262.6|260.4|262.6|260.4|262.6|260.4|0
1641478180000|2022-01-06 14:09:40|262.47|260.27|262.21|260.01|262.47|260.27|262.21|260.01|0
1641478190000|2022-01-06 14:09:50|262.08|259.88|262.34|260.14|262.34|260.14|262.08|259.88|0
1641478200000|2022-01-06 14:10:00|262.08|259.88|262.21|260.01|262.21|260.01|262.08|259.88|0
1641478210000|2022-01-06 14:10:10|262.08|259.88|261.69|259.49|262.08|259.88|261.69|259.49|0
1641478220000|2022-01-06 14:10:20|261.95|259.75|261.95|259.75|261.95|259.75|261.95|259.75|0
1641478230000|2022-01-06 14:10:30|262.21|260.01|262.34|260.14|262.34|260.14|262.21|260.01|0
1641478240000|2022-01-06 14:10:40|262.21|260.01|262.21|260.01|262.21|260.01|262.21|260.01|0
1641478250000|2022-01-06 14:10:50|262.34|260.14|262.73|260.53|262.73|260.53|262.21|260.01|0
1641478260000|2022-01-06 14:11:00|262.6|260.4|262.86|260.66|262.86|260.66|262.47|260.27|0
1641478270000|2022-01-06 14:11:10|262.73|260.53|262.47|260.27|262.73|260.53|262.47|260.27|0
1641478280000|2022-01-06 14:11:20|262.6|260.4|262.6|260.4|262.6|260.4|262.6|260.4|0
1641478290000|2022-01-06 14:11:30|262.73|260.53|262.86|260.66|262.86|260.66|262.73|260.53|0
1641478300000|2022-01-06 14:11:40|262.99|260.79|262.86|260.66|262.99|260.79|262.86|260.66|0
1641478310000|2022-01-06 14:11:50|262.99|260.79|263.12|260.92|263.12|260.92|262.99|260.79|0
1641478320000|2022-01-06 14:12:00|262.99|260.79|262.99|260.79|263.12|260.92|262.99|260.79|0
1641478330000|2022-01-06 14:12:10|262.86|260.66|262.73|260.53|262.86|260.66|262.6|260.4|0
1641478340000|2022-01-06 14:12:20|262.47|260.27|262.34|260.14|262.47|260.27|262.34|260.14|0
1641478350000|2022-01-06 14:12:30|262.21|260.01|262.08|259.88|262.21|260.01|262.08|259.88|0
1641478360000|2022-01-06 14:12:40|261.95|259.75|262.08|259.88|262.08|259.88|261.95|259.75|0
1641478370000|2022-01-06 14:12:50|262.21|260.01|262.08|259.88|262.21|260.01|262.08|259.88|0
1641478380000|2022-01-06 14:13:00|262.01|259.81|262.08|259.88|262.08|259.88|261.95|259.75|0
1641478390000|2022-01-06 14:13:10|261.95|259.75|261.95|259.75|261.95|259.75|261.95|259.75|0
1641478400000|2022-01-06 14:13:20|262.08|259.88|262.08|259.88|262.08|259.88|262.08|259.88|0
1641478410000|2022-01-06 14:13:30|261.95|259.75|261.95|259.75|262.08|259.88|261.95|259.75|0
1641478430000|2022-01-06 14:13:50|262.08|259.88|262.08|259.88|262.08|259.88|262.08|259.88|0
1641478440000|2022-01-06 14:14:00|261.95|259.75|262.21|260.01|262.21|260.01|261.95|259.75|0
1641478450000|2022-01-06 14:14:10|262.08|259.88|262.21|260.01|262.21|260.01|262.08|259.88|0
1641478460000|2022-01-06 14:14:20|262.34|260.14|261.95|259.75|262.34|260.14|261.95|259.75|0
1641478470000|2022-01-06 14:14:30|261.69|259.49|261.95|259.75|261.95|259.75|261.69|259.49|0
1641478480000|2022-01-06 14:14:40|261.82|259.62|261.69|259.49|261.82|259.62|261.69|259.49|0
1641478490000|2022-01-06 14:14:50|261.55|259.35|261.29|259.09|261.55|259.35|261.29|259.09|0
1641478500000|2022-01-06 14:15:00|261.42|259.22|261.16|258.96|261.42|259.22|261.16|258.96|0
1641478510000|2022-01-06 14:15:10|261.29|259.09|261.55|259.35|261.55|259.35|261.29|259.09|0
1641478520000|2022-01-06 14:15:20|261.68|259.48|261.82|259.62|261.82|259.62|261.68|259.48|0
1641478530000|2022-01-06 14:15:30|261.68|259.48|261.68|259.48|261.82|259.62|261.68|259.48|0
1641478540000|2022-01-06 14:15:40|261.55|259.35|261.55|259.35|261.55|259.35|261.55|259.35|0
1641478550000|2022-01-06 14:15:50|261.42|259.22|261.55|259.35|261.55|259.35|261.42|259.22|0
1641478560000|2022-01-06 14:16:00|261.68|259.48|261.55|259.35|261.68|259.48|261.55|259.35|0
1641478570000|2022-01-06 14:16:10|261.29|259.09|261.42|259.22|261.42|259.22|261.29|259.09|0
1641478580000|2022-01-06 14:16:20|261.29|259.09|261.55|259.35|261.55|259.35|261.29|259.09|0
1641478590000|2022-01-06 14:16:30|261.42|259.22|261.55|259.35|261.55|259.35|261.42|259.22|0
1641478600000|2022-01-06 14:16:40|261.68|259.48|261.81|259.61|261.81|259.61|261.55|259.35|0
1641478610000|2022-01-06 14:16:50|261.94|259.74|262.21|260.01|262.21|260.01|261.94|259.74|0
1641478620000|2022-01-06 14:17:00|262.08|259.88|261.81|259.61|262.08|259.88|261.81|259.61|0
1641478630000|2022-01-06 14:17:10|261.29|259.09|261.55|259.35|261.55|259.35|261.29|259.09|0
1641478640000|2022-01-06 14:17:20|261.42|259.22|261.42|259.22|261.42|259.22|261.42|259.22|0
1641478650000|2022-01-06 14:17:30|261.55|259.35|261.55|259.35|261.55|259.35|261.55|259.35|0
1641478660000|2022-01-06 14:17:40|261.68|259.48|261.94|259.74|261.94|259.74|261.68|259.48|0
1641478680000|2022-01-06 14:18:00|261.88|259.68|261.81|259.61|261.88|259.68|261.81|259.61|0
1641478690000|2022-01-06 14:18:10|261.68|259.48|261.55|259.35|261.68|259.48|261.55|259.35|0
1641478700000|2022-01-06 14:18:20|261.49|259.29|261.42|259.22|261.49|259.29|261.42|259.22|0
1641478710000|2022-01-06 14:18:30|261.55|259.35|261.68|259.48|261.68|259.48|261.55|259.35|0
1641478720000|2022-01-06 14:18:40|261.55|259.35|261.55|259.35|261.55|259.35|261.55|259.35|0
1641478740000|2022-01-06 14:19:00|261.62|259.42|261.55|259.35|261.62|259.42|261.55|259.35|0
1641478750000|2022-01-06 14:19:10|261.42|259.22|261.55|259.35|261.55|259.35|261.42|259.22|0
1641478770000|2022-01-06 14:19:30|261.49|259.29|261.62|259.42|261.62|259.42|261.42|259.22|0
1641478780000|2022-01-06 14:19:40|261.68|259.48|261.55|259.35|261.68|259.48|261.55|259.35|0
1641478790000|2022-01-06 14:19:50|261.42|259.22|261.42|259.22|261.42|259.22|261.29|259.09|0
1641478800000|2022-01-06 14:20:00|261.29|259.09|261.16|258.96|261.29|259.09|261.16|258.96|0
1641478810000|2022-01-06 14:20:10|261.03|258.83|261.16|258.96|261.29|259.09|261.03|258.83|0
1641478820000|2022-01-06 14:20:20|261.03|258.83|261.16|258.96|261.16|258.96|261.03|258.83|0
1641478830000|2022-01-06 14:20:30|261.29|259.09|261.29|259.09|261.42|259.22|261.29|259.09|0
1641478840000|2022-01-06 14:20:40|261.16|258.96|261.16|258.96|261.29|259.09|261.16|258.96|0
1641478850000|2022-01-06 14:20:50|261.03|258.83|261.03|258.83|261.16|258.96|261.03|258.83|0
1641478860000|2022-01-06 14:21:00|261.16|258.96|261.03|258.83|261.16|258.96|261.03|258.83|0
1641478870000|2022-01-06 14:21:10|260.9|258.7|260.9|258.7|260.9|258.7|260.9|258.7|0
1641478880000|2022-01-06 14:21:20|260.77|258.57|260.77|258.57|260.77|258.57|260.77|258.57|0
1641478890000|2022-01-06 14:21:30|260.64|258.44|260.38|258.18|260.64|258.44|260.38|258.18|0
1641478910000|2022-01-06 14:21:50|260.25|258.05|260.25|258.05|260.38|258.18|260.25|258.05|0
1641478920000|2022-01-06 14:22:00|260.38|258.18|260.25|258.05|260.64|258.44|260.25|258.05|0
1641478930000|2022-01-06 14:22:10|260.38|258.18|260.25|258.05|260.38|258.18|260.25|258.05|0
1641478950000|2022-01-06 14:22:30|260.12|257.92|260.25|258.05|260.38|258.18|260.12|257.92|0
1641478960000|2022-01-06 14:22:40|260.38|258.18|260.51|258.31|260.51|258.31|260.38|258.18|0
1641478970000|2022-01-06 14:22:50|260.38|258.18|260.51|258.31|260.51|258.31|260.38|258.18|0
1641478980000|2022-01-06 14:23:00|260.64|258.44|260.64|258.44|260.64|258.44|260.64|258.44|0
1641479000000|2022-01-06 14:23:20|260.51|258.31|260.51|258.31|260.51|258.31|260.51|258.31|0
1641479010000|2022-01-06 14:23:30|260.38|258.18|260.45|258.25|260.51|258.31|260.38|258.18|0
1641479020000|2022-01-06 14:23:40|260.38|258.18|260.51|258.31|260.51|258.31|260.38|258.18|0
1641479040000|2022-01-06 14:24:00|260.64|258.44|260.51|258.31|260.64|258.44|260.51|258.31|0
1641479060000|2022-01-06 14:24:20|260.38|258.18|260.38|258.18|260.38|258.18|260.38|258.18|0
1641479090000|2022-01-06 14:24:50|260.25|258.05|260.25|258.05|260.25|258.05|260.25|258.05|0
1641479100000|2022-01-06 14:25:00|260.38|258.18|260.51|258.31|260.64|258.44|260.38|258.18|0
1641479110000|2022-01-06 14:25:10|260.64|258.44|260.9|258.7|260.9|258.7|260.64|258.44|0
1641479120000|2022-01-06 14:25:20|261.03|258.83|261.55|259.35|261.68|259.48|261.03|258.83|0
1641479130000|2022-01-06 14:25:30|261.68|259.48|262.07|259.87|262.07|259.87|261.68|259.48|0
1641479140000|2022-01-06 14:25:40|262.2|260|262.2|260|262.2|260|262.14|259.94|0
1641479150000|2022-01-06 14:25:50|262.07|259.87|262.2|260|262.2|260|262.07|259.87|0
1641479160000|2022-01-06 14:26:00|262.33|260.13|262.46|260.26|262.46|260.26|262.2|260|0
1641479170000|2022-01-06 14:26:10|262.59|260.39|262.59|260.39|262.72|260.52|262.59|260.39|0
1641479180000|2022-01-06 14:26:20|262.85|260.65|262.46|260.26|262.85|260.65|262.46|260.26|0
1641479190000|2022-01-06 14:26:30|262.59|260.39|262.59|260.39|262.72|260.52|262.59|260.39|0
1641479200000|2022-01-06 14:26:40|262.53|260.33|262.59|260.39|262.59|260.39|262.53|260.33|0
1641479210000|2022-01-06 14:26:50|262.72|260.52|262.85|260.65|262.98|260.78|262.72|260.52|0
1641479220000|2022-01-06 14:27:00|262.72|260.52|262.46|260.26|262.72|260.52|262.46|260.26|0
1641479230000|2022-01-06 14:27:10|262.59|260.39|262.46|260.26|262.59|260.39|262.46|260.26|0
1641479240000|2022-01-06 14:27:20|262.33|260.13|262.46|260.26|262.46|260.26|262.33|260.13|0
1641479250000|2022-01-06 14:27:30|262.59|260.39|262.72|260.52|262.72|260.52|262.33|260.13|0
1641479260000|2022-01-06 14:27:40|262.85|260.65|263.38|261.18|263.38|261.18|262.85|260.65|0
1641479270000|2022-01-06 14:27:50|263.25|261.05|263.77|261.57|263.77|261.57|263.25|261.05|0
1641479280000|2022-01-06 14:28:00|263.9|261.7|264.16|261.96|264.16|261.96|263.77|261.57|0
1641479290000|2022-01-06 14:28:10|264.43|262.23|264.43|262.23|264.56|262.36|264.29|262.09|0
1641479300000|2022-01-06 14:28:20|264.29|262.09|264.16|261.96|264.29|262.09|264.16|261.96|0
1641479310000|2022-01-06 14:28:30|264.03|261.83|264.42|262.22|264.42|262.22|264.03|261.83|0
1641479320000|2022-01-06 14:28:40|264.29|262.09|264.82|262.62|264.82|262.62|264.29|262.09|0
1641479330000|2022-01-06 14:28:50|264.56|262.36|264.69|262.49|264.69|262.49|264.56|262.36|0
1641479340000|2022-01-06 14:29:00|264.82|262.62|264.82|262.62|264.95|262.75|264.82|262.62|0
1641479350000|2022-01-06 14:29:10|264.56|262.36|264.69|262.49|264.69|262.49|264.56|262.36|0
1641479360000|2022-01-06 14:29:20|264.16|261.96|264.42|262.22|264.56|262.36|264.16|261.96|0
1641479370000|2022-01-06 14:29:30|264.62|262.42|264.82|262.62|264.89|262.69|264.62|262.42|0
1641479380000|2022-01-06 14:29:40|264.69|262.49|264.89|262.69|264.89|262.69|264.69|262.49|0
1641479390000|2022-01-06 14:29:50|265.21|263.01|265.21|263.01|265.21|263.01|264.95|262.75|0
1641479400000|2022-01-06 14:30:00|264.82|262.62|264.95|262.75|265.08|262.88|264.56|262.36|0
1641479410000|2022-01-06 14:30:10|264.89|262.69|263.64|261.44|264.89|262.69|263.64|261.44|0
1641479420000|2022-01-06 14:30:20|262.72|260.52|262.85|260.65|263.24|261.04|262.72|260.52|0
1641479430000|2022-01-06 14:30:30|262.98|260.78|262.33|260.13|263.51|261.31|262.33|260.13|0
1641479440000|2022-01-06 14:30:40|262.46|260.26|264.16|261.96|264.16|261.96|262.46|260.26|0
1641479450000|2022-01-06 14:30:50|264.42|262.22|264.03|261.83|264.42|262.22|263.97|261.77|0
1641479460000|2022-01-06 14:31:00|263.11|260.91|262.2|260|263.11|260.91|262.2|260|0
1641479470000|2022-01-06 14:31:10|261.94|259.74|261.22|259.02|262.33|260.13|261.22|259.02|0
1641479480000|2022-01-06 14:31:20|261.16|258.96|261.68|259.48|261.68|259.48|261.16|258.96|0
1641479490000|2022-01-06 14:31:30|261.81|259.61|261.81|259.61|262.07|259.87|261.68|259.48|0
1641479500000|2022-01-06 14:31:40|261.94|259.74|263.51|261.31|263.51|261.31|261.81|259.61|0
1641479510000|2022-01-06 14:31:50|263.77|261.57|263.77|261.57|263.9|261.7|263.77|261.57|0
1641479520000|2022-01-06 14:32:00|263.7|261.5|262.59|260.39|263.7|261.5|262.59|260.39|0
1641479530000|2022-01-06 14:32:10|262.85|260.65|264.16|261.96|264.55|262.35|262.85|260.65|0
1641479540000|2022-01-06 14:32:20|264.29|262.09|263.11|260.91|264.29|262.09|263.11|260.91|0
1641479550000|2022-01-06 14:32:30|262.98|260.78|263.84|261.64|264.16|261.96|262.98|260.78|0
1641479560000|2022-01-06 14:32:40|263.77|261.57|263.9|261.7|263.9|261.7|263.37|261.17|0
1641479570000|2022-01-06 14:32:50|263.37|261.17|264.16|261.96|264.16|261.96|263.37|261.17|0
1641479580000|2022-01-06 14:33:00|264.29|262.09|262.98|260.78|264.29|262.09|262.98|260.78|0
1641479590000|2022-01-06 14:33:10|263.51|261.31|263.51|261.31|263.51|261.31|263.11|260.91|0
1641479600000|2022-01-06 14:33:20|263.64|261.44|264.03|261.83|264.03|261.83|263.64|261.44|0
1641479610000|2022-01-06 14:33:30|263.64|261.44|263.37|261.17|263.9|261.7|263.37|261.17|0
1641479620000|2022-01-06 14:33:40|263.11|260.91|263.5|261.3|263.64|261.44|263.11|260.91|0
1641479630000|2022-01-06 14:33:50|262.98|260.78|261.68|259.48|262.98|260.78|261.68|259.48|0
1641479640000|2022-01-06 14:34:00|260.89|258.69|261.16|258.96|261.55|259.35|260.76|258.56|0
1641479650000|2022-01-06 14:34:10|260.7|258.5|260.57|258.37|260.7|258.5|260.57|258.37|0
1641479660000|2022-01-06 14:34:20|260.63|258.43|259.86|257.66|260.63|258.43|259.73|257.53|0
1641479670000|2022-01-06 14:34:30|260.12|257.92|259.21|257.01|260.12|257.92|259.21|257.01|0
1641479680000|2022-01-06 14:34:40|259.08|256.88|258.95|256.75|259.08|256.88|258.95|256.75|0
1641479690000|2022-01-06 14:34:50|258.43|256.23|258.82|256.62|258.82|256.62|258.43|256.23|0
1641479700000|2022-01-06 14:35:00|258.69|256.49|258.5|256.3|259.21|257.01|258.5|256.3|0
1641479710000|2022-01-06 14:35:10|258.3|256.1|258.3|256.1|258.3|256.1|258.04|255.84|0
1641479720000|2022-01-06 14:35:20|258.82|256.62|258.95|256.75|258.95|256.75|258.56|256.36|0
1641479730000|2022-01-06 14:35:30|259.34|257.14|259.98|257.78|259.98|257.78|259.34|257.14|0
1641479740000|2022-01-06 14:35:40|259.73|257.53|259.98|257.78|259.98|257.78|259.73|257.53|0
1641479750000|2022-01-06 14:35:50|260.5|258.3|260.76|258.56|260.76|258.56|260.5|258.3|0
1641479760000|2022-01-06 14:36:00|260.24|258.04|258.95|256.75|260.24|258.04|258.82|256.62|0
1641479770000|2022-01-06 14:36:10|259.21|257.01|258.69|256.49|259.53|257.33|258.69|256.49|0
1641479780000|2022-01-06 14:36:20|258.43|256.23|257.14|254.94|258.43|256.23|257.14|254.94|0
1641479790000|2022-01-06 14:36:30|257.4|255.2|257.4|255.2|257.4|255.2|256.5|254.3|0
1641479800000|2022-01-06 14:36:40|257.27|255.07|257.27|255.07|257.27|255.07|257.14|254.94|0
1641479810000|2022-01-06 14:36:50|257.53|255.33|257.91|255.71|257.91|255.71|257.53|255.33|0
1641479820000|2022-01-06 14:37:00|257.53|255.33|257.01|254.81|257.66|255.46|257.01|254.81|0
1641479830000|2022-01-06 14:37:10|256.63|254.43|255.73|253.53|256.63|254.43|255.73|253.53|0
1641479840000|2022-01-06 14:37:20|256.24|254.04|256.11|253.91|256.24|254.04|256.11|253.91|0
1641479850000|2022-01-06 14:37:30|255.98|253.78|256.63|254.43|256.63|254.43|255.98|253.78|0
1641479860000|2022-01-06 14:37:40|256.11|253.91|255.21|253.01|256.11|253.91|255.09|252.89|0
1641479870000|2022-01-06 14:37:50|255.47|253.27|255.73|253.53|255.73|253.53|255.47|253.27|0
1641479880000|2022-01-06 14:38:00|255.6|253.4|255.6|253.4|255.73|253.53|255.6|253.4|0
1641479890000|2022-01-06 14:38:10|255.73|253.53|254.57|252.37|255.73|253.53|254.57|252.37|0
1641479900000|2022-01-06 14:38:20|254.7|252.5|254.57|252.37|255.21|253.01|254.57|252.37|0
1641479910000|2022-01-06 14:38:30|254.7|252.5|255.21|253.01|255.34|253.14|254.7|252.5|0
1641479920000|2022-01-06 14:38:40|254.7|252.5|255.21|253.01|255.21|253.01|254.7|252.5|0
1641479930000|2022-01-06 14:38:50|255.08|252.88|255.21|253.01|255.47|253.27|255.08|252.88|0
1641479940000|2022-01-06 14:39:00|255.34|253.14|254.57|252.37|255.34|253.14|254.57|252.37|0
1641479950000|2022-01-06 14:39:10|254.7|252.5|254.7|252.5|254.96|252.76|254.7|252.5|0
1641479960000|2022-01-06 14:39:20|254.44|252.24|254.7|252.5|254.7|252.5|254.19|251.99|0
1641479970000|2022-01-06 14:39:30|254.06|251.86|254.06|251.86|254.06|251.86|253.93|251.73|0
1641479980000|2022-01-06 14:39:40|254.19|251.99|254.44|252.24|254.44|252.24|254.19|251.99|0
1641479990000|2022-01-06 14:39:50|254.57|252.37|254.57|252.37|254.57|252.37|254.44|252.24|0
1641480000000|2022-01-06 14:40:00|254.32|252.12|254.32|252.12|254.32|252.12|253.93|251.73|0
1641480010000|2022-01-06 14:40:10|254.44|252.24|254.44|252.24|254.44|252.24|254.06|251.86|0
1641480020000|2022-01-06 14:40:20|254.32|252.12|253.93|251.73|254.32|252.12|253.93|251.73|0
1641480030000|2022-01-06 14:40:30|253.68|251.48|253.93|251.73|253.93|251.73|253.42|251.22|0
1641480040000|2022-01-06 14:40:40|254.19|251.99|254.7|252.5|254.7|252.5|254.19|251.99|0
1641480050000|2022-01-06 14:40:50|254.96|252.76|254.7|252.5|254.96|252.76|254.7|252.5|0
1641480060000|2022-01-06 14:41:00|255.08|252.88|254.57|252.37|255.08|252.88|254.44|252.24|0
1641480070000|2022-01-06 14:41:10|254.83|252.63|254.96|252.76|254.96|252.76|254.83|252.63|0
1641480080000|2022-01-06 14:41:20|255.21|253.01|256.24|254.04|256.24|254.04|255.21|253.01|0
1641480090000|2022-01-06 14:41:30|256.5|254.3|256.11|253.91|256.5|254.3|256.11|253.91|0
1641480100000|2022-01-06 14:41:40|255.98|253.78|255.85|253.65|255.98|253.78|255.6|253.4|0
1641480110000|2022-01-06 14:41:50|255.92|253.72|255.85|253.65|255.98|253.78|255.85|253.65|0
1641480120000|2022-01-06 14:42:00|256.24|254.04|255.34|253.14|256.24|254.04|255.08|252.88|0
1641480130000|2022-01-06 14:42:10|255.21|253.01|255.08|252.88|255.21|253.01|255.08|252.88|0
1641480140000|2022-01-06 14:42:20|254.96|252.76|254.96|252.76|255.08|252.88|254.96|252.76|0
1641480150000|2022-01-06 14:42:30|254.44|252.24|254.19|251.99|254.44|252.24|253.68|251.48|0
1641480160000|2022-01-06 14:42:40|254.32|252.12|254.7|252.5|254.7|252.5|254.32|252.12|0
1641480170000|2022-01-06 14:42:50|254.57|252.37|254.06|251.86|254.57|252.37|254.06|251.86|0
1641480180000|2022-01-06 14:43:00|253.93|251.73|253.42|251.22|253.93|251.73|253.04|250.84|0
1641480190000|2022-01-06 14:43:10|252.53|250.33|252.4|250.2|252.53|250.33|252.4|250.2|0
1641480200000|2022-01-06 14:43:20|252.34|250.14|252.66|250.46|252.66|250.46|252.34|250.14|0
1641480210000|2022-01-06 14:43:30|252.78|250.58|252.78|250.58|252.78|250.58|252.78|250.58|0
1641480220000|2022-01-06 14:43:40|252.28|250.08|252.15|249.95|252.28|250.08|251.89|249.69|0
1641480230000|2022-01-06 14:43:50|252.53|250.33|253.42|251.22|253.42|251.22|252.53|250.33|0
1641480240000|2022-01-06 14:44:00|253.68|251.48|253.93|251.73|253.93|251.73|253.68|251.48|0
1641480250000|2022-01-06 14:44:10|253.68|251.48|254.44|252.24|254.44|252.24|253.68|251.48|0
1641480260000|2022-01-06 14:44:20|254.19|251.99|254.95|252.75|254.95|252.75|254.19|251.99|0
1641480270000|2022-01-06 14:44:30|254.7|252.5|254.57|252.37|254.83|252.63|254.57|252.37|0
1641480280000|2022-01-06 14:44:40|254.44|252.24|254.44|252.24|254.57|252.37|254.44|252.24|0
1641480290000|2022-01-06 14:44:50|254.95|252.75|254.44|252.24|255.21|253.01|254.44|252.24|0
1641480300000|2022-01-06 14:45:00|254.31|252.11|254.95|252.75|254.95|252.75|253.93|251.73|0
1641480310000|2022-01-06 14:45:10|254.83|252.63|255.59|253.39|255.59|253.39|254.7|252.5|0
1641480320000|2022-01-06 14:45:20|255.72|253.52|256.24|254.04|256.24|254.04|255.72|253.52|0
1641480330000|2022-01-06 14:45:30|256.75|254.55|256.88|254.68|257.14|254.94|256.75|254.55|0
1641480340000|2022-01-06 14:45:40|257.52|255.32|257.52|255.32|257.65|255.45|257.39|255.19|0
1641480350000|2022-01-06 14:45:50|257.33|255.13|256.88|254.68|257.65|255.45|256.88|254.68|0
1641480360000|2022-01-06 14:46:00|256.62|254.42|256.24|254.04|256.62|254.42|255.98|253.78|0
1641480370000|2022-01-06 14:46:10|256.49|254.29|257.14|254.94|257.14|254.94|256.49|254.29|0
1641480380000|2022-01-06 14:46:20|257.39|255.19|256.82|254.62|257.39|255.19|256.82|254.62|0
1641480390000|2022-01-06 14:46:30|256.88|254.68|257.39|255.19|257.39|255.19|256.88|254.68|0
1641480400000|2022-01-06 14:46:40|257.52|255.32|257.65|255.45|257.65|255.45|257.39|255.19|0
1641480410000|2022-01-06 14:46:50|258.04|255.84|258.17|255.97|258.17|255.97|258.04|255.84|0
1641480420000|2022-01-06 14:47:00|258.04|255.84|257.65|255.45|258.04|255.84|257.65|255.45|0
1641480430000|2022-01-06 14:47:10|257.78|255.58|257.72|255.52|258.17|255.97|257.52|255.32|0
1641480440000|2022-01-06 14:47:20|257.78|255.58|257.52|255.32|257.78|255.58|257.52|255.32|0
1641480450000|2022-01-06 14:47:30|257.65|255.45|257.91|255.71|258.04|255.84|257.65|255.45|0
1641480460000|2022-01-06 14:47:40|258.17|255.97|258.68|256.48|258.81|256.61|258.17|255.97|0
1641480470000|2022-01-06 14:47:50|259.07|256.87|259.2|257|259.2|257|259.07|256.87|0
1641480480000|2022-01-06 14:48:00|259.07|256.87|259.07|256.87|259.07|256.87|258.81|256.61|0
1641480490000|2022-01-06 14:48:10|259.46|257.26|259.2|257|259.46|257.26|259.14|256.94|0
1641480500000|2022-01-06 14:48:20|259.33|257.13|258.94|256.74|259.33|257.13|258.94|256.74|0
1641480510000|2022-01-06 14:48:30|259.33|257.13|259.46|257.26|259.46|257.26|259.2|257|0
1641480520000|2022-01-06 14:48:40|259.2|257|258.81|256.61|259.2|257|258.81|256.61|0
1641480530000|2022-01-06 14:48:50|259.07|256.87|259.59|257.39|259.59|257.39|259.07|256.87|0
1641480540000|2022-01-06 14:49:00|259.72|257.52|259.46|257.26|259.72|257.52|259.46|257.26|0
1641480550000|2022-01-06 14:49:10|259.33|257.13|259.59|257.39|259.85|257.65|259.33|257.13|0
1641480560000|2022-01-06 14:49:20|259.72|257.52|261.02|258.82|261.02|258.82|259.72|257.52|0
1641480570000|2022-01-06 14:49:30|261.41|259.21|261.28|259.08|261.41|259.21|261.15|258.95|0
1641480580000|2022-01-06 14:49:40|261.41|259.21|262.06|259.86|262.06|259.86|261.41|259.21|0
1641480590000|2022-01-06 14:49:50|262.13|259.93|262.45|260.25|262.58|260.38|262.13|259.93|0
1641480600000|2022-01-06 14:50:00|262.06|259.86|262.32|260.12|262.32|260.12|262.06|259.86|0
1641480610000|2022-01-06 14:50:10|262.45|260.25|263.1|260.9|263.24|261.04|262.45|260.25|0
1641480620000|2022-01-06 14:50:20|262.97|260.77|263.76|261.56|264.15|261.95|262.97|260.77|0
1641480630000|2022-01-06 14:50:30|263.37|261.17|263.76|261.56|263.76|261.56|263.37|261.17|0
1641480640000|2022-01-06 14:50:40|263.63|261.43|263.5|261.3|263.63|261.43|263.5|261.3|0
1641480650000|2022-01-06 14:50:50|263.37|261.17|263.89|261.69|264.15|261.95|263.37|261.17|0
1641480660000|2022-01-06 14:51:00|264.02|261.82|263.23|261.03|264.15|261.95|263.23|261.03|0
1641480670000|2022-01-06 14:51:10|262.71|260.51|262.97|260.77|262.97|260.77|262.71|260.51|0
1641480680000|2022-01-06 14:51:20|263.1|260.9|263.69|261.49|264.22|262.02|263.1|260.9|0
1641480690000|2022-01-06 14:51:30|263.82|261.62|263.69|261.49|263.82|261.62|263.56|261.36|0
1641480700000|2022-01-06 14:51:40|263.95|261.75|263.82|261.62|263.95|261.75|263.56|261.36|0
1641480710000|2022-01-06 14:51:50|263.3|261.1|262.91|260.71|263.43|261.23|262.91|260.71|0
1641480720000|2022-01-06 14:52:00|263.04|260.84|262.26|260.06|263.04|260.84|262.26|260.06|0
1641480730000|2022-01-06 14:52:10|262.52|260.32|262.52|260.32|262.65|260.45|262.52|260.32|0
1641480740000|2022-01-06 14:52:20|262.13|259.93|262|259.8|262.13|259.93|261.74|259.54|0
1641480750000|2022-01-06 14:52:30|262.65|260.45|262.78|260.58|263.04|260.84|262.65|260.45|0
1641480760000|2022-01-06 14:52:40|262.39|260.19|262|259.8|262.52|260.32|262|259.8|0
1641480770000|2022-01-06 14:52:50|261.35|259.15|261.48|259.28|261.61|259.41|261.35|259.15|0
1641480780000|2022-01-06 14:53:00|261.09|258.89|261.61|259.41|261.61|259.41|261.09|258.89|0
1641480790000|2022-01-06 14:53:10|261.87|259.67|262.52|260.32|262.52|260.32|261.87|259.67|0
1641480800000|2022-01-06 14:53:20|262.13|259.93|262.52|260.32|262.52|260.32|262.13|259.93|0
1641480810000|2022-01-06 14:53:30|262.39|260.19|263.17|260.97|263.43|261.23|262.39|260.19|0
1641480820000|2022-01-06 14:53:40|263.3|261.1|263.95|261.75|263.95|261.75|263.3|261.1|0
1641480830000|2022-01-06 14:53:50|263.69|261.49|262.91|260.71|263.69|261.49|262.91|260.71|0
1641480840000|2022-01-06 14:54:00|263.04|260.84|262.91|260.71|263.3|261.1|262.91|260.71|0
1641480850000|2022-01-06 14:54:10|263.04|260.84|263.82|261.62|264.08|261.88|263.04|260.84|0
1641480860000|2022-01-06 14:54:20|264.61|262.41|264.61|262.41|264.61|262.41|264.34|262.14|0
1641480870000|2022-01-06 14:54:30|265.52|263.32|266.18|263.98|266.18|263.98|265.52|263.32|0
1641480880000|2022-01-06 14:54:40|266.05|263.85|266.18|263.98|266.18|263.98|265.92|263.72|0
1641480890000|2022-01-06 14:54:50|266.05|263.85|267.63|265.43|267.63|265.43|266.05|263.85|0
1641480900000|2022-01-06 14:55:00|268.15|265.95|267.36|265.16|268.15|265.95|267.36|265.16|0
1641480910000|2022-01-06 14:55:10|266.7|264.5|266.7|264.5|266.84|264.64|266.57|264.37|0
1641480920000|2022-01-06 14:55:20|266.57|264.37|266.57|264.37|266.57|264.37|266.57|264.37|0
1641480930000|2022-01-06 14:55:30|266.18|263.98|266.57|264.37|266.57|264.37|266.18|263.98|0
1641480940000|2022-01-06 14:55:40|266.7|264.5|266.7|264.5|266.84|264.64|266.57|264.37|0
1641480950000|2022-01-06 14:55:50|266.57|264.37|266.18|263.98|266.57|264.37|266.18|263.98|0
1641480960000|2022-01-06 14:56:00|265.65|263.45|265.13|262.93|265.65|263.45|264.61|262.41|0
1641480970000|2022-01-06 14:56:10|265.65|263.45|266.57|264.37|266.57|264.37|265.65|263.45|0
1641480980000|2022-01-06 14:56:20|267.36|265.16|267.76|265.56|267.76|265.56|267.36|265.16|0
1641480990000|2022-01-06 14:56:30|268.02|265.82|268.81|266.61|268.81|266.61|267.89|265.69|0
1641481000000|2022-01-06 14:56:40|268.55|266.35|265.16|262.96|268.68|266.48|265.16|262.96|0
1641481010000|2022-01-06 14:56:50|269.28|267.08|269.28|267.08|269.41|267.21|269.14|266.94|0
1641481020000|2022-01-06 14:57:00|269.41|267.21|269.8|267.6|269.8|267.6|269.41|267.21|0
1641481030000|2022-01-06 14:57:10|269.67|267.47|269.67|267.47|270.2|268|269.67|267.47|0
1641481040000|2022-01-06 14:57:20|269.8|267.6|269.94|267.74|269.94|267.74|269.8|267.6|0
1641481050000|2022-01-06 14:57:30|269.87|267.67|269.67|267.47|269.94|267.74|269.67|267.47|0
1641481060000|2022-01-06 14:57:40|269.54|267.34|270.2|268|270.2|268|269.54|267.34|0
1641481070000|2022-01-06 14:57:50|269.94|267.74|270.07|267.87|270.2|268|269.8|267.6|0
1641481080000|2022-01-06 14:58:00|269.94|267.74|269.94|267.74|269.94|267.74|269.67|267.47|0
1641481090000|2022-01-06 14:58:10|270.2|268|271|268.8|271.13|268.93|270.2|268|0
1641481100000|2022-01-06 14:58:20|271.13|268.93|271.66|269.46|271.66|269.46|271.13|268.93|0
1641481110000|2022-01-06 14:58:30|271.79|269.59|271.79|269.59|271.79|269.59|271.53|269.33|0
1641481120000|2022-01-06 14:58:40|271.92|269.72|271.33|269.13|271.92|269.72|271.33|269.13|0
1641481130000|2022-01-06 14:58:50|271.53|269.33|271.39|269.19|271.79|269.59|271.39|269.19|0
1641481140000|2022-01-06 14:59:00|271|268.8|271.79|269.59|271.79|269.59|271|268.8|0
1641481150000|2022-01-06 14:59:10|270.95|268.75|271.29|269.09|271.29|269.09|270.95|268.75|0
1641481160000|2022-01-06 14:59:20|271.15|268.95|271.02|268.82|271.29|269.09|270.89|268.69|0
1641481170000|2022-01-06 14:59:30|273.63|271.43|273.3|271.1|273.63|271.43|273.23|271.03|0
1641481180000|2022-01-06 14:59:40|270.75|268.55|270.89|268.69|271.15|268.95|270.75|268.55|0
1641481190000|2022-01-06 14:59:50|271.02|268.82|270.62|268.42|271.15|268.95|270.62|268.42|0
1641481200000|2022-01-06 15:00:00|270.75|268.55|270.09|267.89|270.75|268.55|270.09|267.89|0
1641481210000|2022-01-06 15:00:10|268.83|266.63|268.3|266.1|268.89|266.69|268.3|266.1|0
1641481220000|2022-01-06 15:00:20|269.03|266.83|270.49|268.29|270.49|268.29|269.03|266.83|0
1641481230000|2022-01-06 15:00:30|270.75|268.55|271.95|269.75|271.95|269.75|270.75|268.55|0
1641481240000|2022-01-06 15:00:40|271.55|269.35|271.42|269.22|271.95|269.75|271.42|269.22|0
1641481250000|2022-01-06 15:00:50|271.82|269.62|272.75|270.55|272.75|270.55|271.82|269.62|0
1641481260000|2022-01-06 15:01:00|273.02|270.82|271.28|269.08|273.02|270.82|271.28|269.08|0
1641481270000|2022-01-06 15:01:10|271.55|269.35|271.82|269.62|271.82|269.62|271.28|269.08|0
1641481280000|2022-01-06 15:01:20|272.35|270.15|271.95|269.75|272.35|270.15|271.68|269.48|0
1641481290000|2022-01-06 15:01:30|271.55|269.35|272.08|269.88|272.08|269.88|271.55|269.35|0
1641481300000|2022-01-06 15:01:40|272.22|270.02|271.35|269.15|272.22|270.02|271.35|269.15|0
1641481310000|2022-01-06 15:01:50|270.88|268.68|271.55|269.35|271.55|269.35|270.88|268.68|0
1641481320000|2022-01-06 15:02:00|271.35|269.15|271.75|269.55|271.75|269.55|271.15|268.95|0
1641481330000|2022-01-06 15:02:10|271.49|269.29|272.08|269.88|272.08|269.88|271.49|269.29|0
1641481340000|2022-01-06 15:02:20|272.02|269.82|271.68|269.48|272.35|270.15|271.68|269.48|0
1641481350000|2022-01-06 15:02:30|272.22|270.02|271.95|269.75|272.22|270.02|271.55|269.35|0
1641481360000|2022-01-06 15:02:40|272.08|269.88|272.15|269.95|272.22|270.02|272.08|269.88|0
1641481370000|2022-01-06 15:02:50|271.95|269.75|272.22|270.02|272.35|270.15|271.95|269.75|0
1641481380000|2022-01-06 15:03:00|271.42|269.22|272.02|269.82|272.02|269.82|271.42|269.22|0
1641481390000|2022-01-06 15:03:10|272.22|270.02|272.48|270.28|272.48|270.28|272.22|270.02|0
1641481400000|2022-01-06 15:03:20|272.42|270.22|272.35|270.15|272.48|270.28|272.35|270.15|0
1641481410000|2022-01-06 15:03:30|271.95|269.75|271.95|269.75|272.22|270.02|271.95|269.75|0
1641481420000|2022-01-06 15:03:40|272.08|269.88|272.48|270.28|272.48|270.28|272.08|269.88|0
1641481430000|2022-01-06 15:03:50|272.35|270.15|271.82|269.62|272.35|270.15|271.82|269.62|0
1641481440000|2022-01-06 15:04:00|271.55|269.35|271.82|269.62|272.35|270.15|271.55|269.35|0
1641481450000|2022-01-06 15:04:10|271.42|269.22|272.08|269.88|272.08|269.88|271.42|269.22|0
1641481460000|2022-01-06 15:04:20|271.95|269.75|272.62|270.42|272.62|270.42|271.95|269.75|0
1641481470000|2022-01-06 15:04:30|273.02|270.82|273.42|271.22|273.42|271.22|273.02|270.82|0
1641481480000|2022-01-06 15:04:40|273.55|271.35|273.82|271.62|273.82|271.62|273.55|271.35|0
1641481490000|2022-01-06 15:04:50|273.69|271.49|273.96|271.76|274.02|271.82|273.69|271.49|0
1641481500000|2022-01-06 15:05:00|274.09|271.89|274.76|272.56|274.76|272.56|274.09|271.89|0
1641481510000|2022-01-06 15:05:10|273.96|271.76|274.89|272.69|274.89|272.69|273.96|271.76|0
1641481520000|2022-01-06 15:05:20|275.43|273.23|275.43|273.23|275.97|273.77|275.43|273.23|0
1641481530000|2022-01-06 15:05:30|275.3|273.1|275.57|273.37|275.57|273.37|275.3|273.1|0
1641481540000|2022-01-06 15:05:40|275.97|273.77|275.57|273.37|275.97|273.77|275.57|273.37|0
1641481550000|2022-01-06 15:05:50|274.63|272.43|275.03|272.83|275.03|272.83|274.63|272.43|0
1641481560000|2022-01-06 15:06:00|274.63|272.43|274.76|272.56|274.89|272.69|274.49|272.29|0
1641481570000|2022-01-06 15:06:10|275.3|273.1|275.57|273.37|275.57|273.37|275.03|272.83|0
1641481580000|2022-01-06 15:06:20|275.16|272.96|275.43|273.23|275.43|273.23|274.89|272.69|0
1641481590000|2022-01-06 15:06:30|275.57|273.37|275.7|273.5|275.97|273.77|275.57|273.37|0
1641481600000|2022-01-06 15:06:40|275.43|273.23|275.7|273.5|275.7|273.5|275.43|273.23|0
1641481610000|2022-01-06 15:06:50|276.11|273.91|275.84|273.64|276.24|274.04|275.84|273.64|0
1641481620000|2022-01-06 15:07:00|276.24|274.04|275.97|273.77|276.24|274.04|275.97|273.77|0
1641481630000|2022-01-06 15:07:10|276.11|273.91|275.84|273.64|276.11|273.91|275.84|273.64|0
1641481640000|2022-01-06 15:07:20|275.97|273.77|275.43|273.23|275.97|273.77|275.43|273.23|0
1641481650000|2022-01-06 15:07:30|274.62|272.42|274.69|272.49|274.69|272.49|274.22|272.02|0
1641481660000|2022-01-06 15:07:40|274.36|272.16|275.43|273.23|275.43|273.23|274.36|272.16|0
1641481670000|2022-01-06 15:07:50|275.3|273.1|275.37|273.17|275.37|273.17|275.16|272.96|0
1641481680000|2022-01-06 15:08:00|274.76|272.56|273.82|271.62|274.76|272.56|273.82|271.62|0
1641481690000|2022-01-06 15:08:10|273.55|271.35|272.88|270.68|273.95|271.75|272.88|270.68|0
1641481700000|2022-01-06 15:08:20|272.75|270.55|272.21|270.01|272.88|270.68|272.21|270.01|0
1641481710000|2022-01-06 15:08:30|272.48|270.28|273.15|270.95|273.42|271.22|272.48|270.28|0
1641481720000|2022-01-06 15:08:40|273.02|270.82|272.75|270.55|273.28|271.08|272.61|270.41|0
1641481730000|2022-01-06 15:08:50|272.35|270.15|272.48|270.28|272.61|270.41|272.02|269.82|0
1641481740000|2022-01-06 15:09:00|272.88|270.68|273.82|271.62|273.82|271.62|272.88|270.68|0
1641481750000|2022-01-06 15:09:10|274.22|272.02|273.69|271.49|274.22|272.02|273.62|271.42|0
1641481760000|2022-01-06 15:09:20|273.82|271.62|274.49|272.29|274.49|272.29|273.82|271.62|0
1641481770000|2022-01-06 15:09:30|274.76|272.56|273.95|271.75|274.76|272.56|273.95|271.75|0
1641481780000|2022-01-06 15:09:40|273.82|271.62|274.69|272.49|274.69|272.49|273.82|271.62|0
1641481790000|2022-01-06 15:09:50|274.29|272.09|275.3|273.1|275.3|273.1|274.29|272.09|0
1641481800000|2022-01-06 15:10:00|275.7|273.5|274.76|272.56|275.7|273.5|274.49|272.29|0
1641481810000|2022-01-06 15:10:10|274.89|272.69|274.62|272.42|275.16|272.96|274.62|272.42|0
1641481820000|2022-01-06 15:10:20|274.89|272.69|274.22|272.02|275.16|272.96|274.22|272.02|0
1641481830000|2022-01-06 15:10:30|274.35|272.15|274.76|272.56|274.76|272.56|274.35|272.15|0
1641481840000|2022-01-06 15:10:40|274.89|272.69|275.16|272.96|275.16|272.96|274.62|272.42|0
1641481850000|2022-01-06 15:10:50|275.3|273.1|275.03|272.83|275.3|273.1|275.03|272.83|0
1641481860000|2022-01-06 15:11:00|275.16|272.96|275.3|273.1|275.43|273.23|275.03|272.83|0
1641481870000|2022-01-06 15:11:10|275.7|273.5|276.91|274.71|276.91|274.71|275.7|273.5|0
1641481880000|2022-01-06 15:11:20|277.59|275.39|277.59|275.39|277.86|275.66|277.59|275.39|0
1641481890000|2022-01-06 15:11:30|277.32|275.12|277.45|275.25|277.45|275.25|277.18|274.98|0
1641481900000|2022-01-06 15:11:40|277.32|275.12|277.18|274.98|277.59|275.39|277.18|274.98|0
1641481910000|2022-01-06 15:11:50|277.45|275.25|277.99|275.79|277.99|275.79|277.45|275.25|0
1641481920000|2022-01-06 15:12:00|278.13|275.93|278.54|276.34|278.54|276.34|278.13|275.93|0
1641481930000|2022-01-06 15:12:10|277.99|275.79|277.18|274.98|277.99|275.79|277.18|274.98|0
1641481940000|2022-01-06 15:12:20|277.45|275.25|277.59|275.39|277.59|275.39|277.32|275.12|0
1641481950000|2022-01-06 15:12:30|277.93|275.73|277.86|275.66|278.13|275.93|277.86|275.66|0
1641481960000|2022-01-06 15:12:40|277.05|274.85|277.59|275.39|277.59|275.39|276.78|274.58|0
1641481970000|2022-01-06 15:12:50|277.72|275.52|276.91|274.71|277.72|275.52|276.91|274.71|0
1641481980000|2022-01-06 15:13:00|277.18|274.98|277.05|274.85|277.18|274.98|276.91|274.71|0
1641481990000|2022-01-06 15:13:10|276.98|274.78|276.1|273.9|276.98|274.78|276.1|273.9|0
1641482000000|2022-01-06 15:13:20|275.83|273.63|275.43|273.23|275.97|273.77|275.43|273.23|0
1641482010000|2022-01-06 15:13:30|275.7|273.5|275.83|273.63|275.83|273.63|275.56|273.36|0
1641482020000|2022-01-06 15:13:40|275.7|273.5|274.49|272.29|275.7|273.5|274.49|272.29|0
1641482030000|2022-01-06 15:13:50|273.95|271.75|273.68|271.48|273.95|271.75|273.15|270.95|0
1641482040000|2022-01-06 15:14:00|273.82|271.62|274.08|271.88|274.22|272.02|273.82|271.62|0
1641482050000|2022-01-06 15:14:10|274.62|272.42|273.68|271.48|274.62|272.42|273.68|271.48|0
1641482060000|2022-01-06 15:14:20|273.48|271.28|273.35|271.15|273.75|271.55|273.35|271.15|0
1641482070000|2022-01-06 15:14:30|273.82|271.62|273.95|271.75|273.95|271.75|273.82|271.62|0
1641482080000|2022-01-06 15:14:40|273.82|271.62|273.28|271.08|273.82|271.62|273.15|270.95|0
1641482090000|2022-01-06 15:14:50|273.55|271.35|273.55|271.35|273.55|271.35|273.28|271.08|0
1641482100000|2022-01-06 15:15:00|272.75|270.55|272.75|270.55|272.75|270.55|272.75|270.55|0
1641482110000|2022-01-06 15:15:10|272.34|270.14|272.75|270.55|272.75|270.55|271.94|269.74|0
1641482120000|2022-01-06 15:15:20|272.88|270.68|272.21|270.01|272.88|270.68|272.08|269.88|0
1641482130000|2022-01-06 15:15:30|271.68|269.48|271.54|269.34|271.68|269.48|271.41|269.21|0
1641482140000|2022-01-06 15:15:40|271.68|269.48|271.41|269.21|271.81|269.61|271.28|269.08|0
1641482150000|2022-01-06 15:15:50|270.74|268.54|270.61|268.41|270.74|268.54|270.35|268.15|0
1641482160000|2022-01-06 15:16:00|270.88|268.68|271.54|269.34|271.68|269.48|270.88|268.68|0
1641482170000|2022-01-06 15:16:10|271.81|269.61|270.35|268.15|271.81|269.61|270.35|268.15|0
1641482180000|2022-01-06 15:16:20|270.48|268.28|269.68|267.48|270.48|268.28|269.68|267.48|0
1641482190000|2022-01-06 15:16:30|268.89|266.69|269.55|267.35|269.55|267.35|268.89|266.69|0
1641482200000|2022-01-06 15:16:40|269.81|267.61|269.68|267.48|269.81|267.61|269.42|267.22|0
1641482210000|2022-01-06 15:16:50|269.81|267.61|268.95|266.75|269.81|267.61|268.95|266.75|0
1641482220000|2022-01-06 15:17:00|269.15|266.95|268.62|266.42|269.28|267.08|268.62|266.42|0
1641482230000|2022-01-06 15:17:10|268.36|266.16|268.09|265.89|268.36|266.16|267.96|265.76|0
1641482240000|2022-01-06 15:17:20|268.49|266.29|268.49|266.29|268.49|266.29|268.36|266.16|0
1641482250000|2022-01-06 15:17:30|268.75|266.55|267.96|265.76|268.75|266.55|267.96|265.76|0
1641482260000|2022-01-06 15:17:40|268.49|266.29|268.75|266.55|268.75|266.55|268.49|266.29|0
1641482270000|2022-01-06 15:17:50|268.89|266.69|268.89|266.69|269.02|266.82|268.89|266.69|0
1641482280000|2022-01-06 15:18:00|268.62|266.42|269.55|267.35|269.55|267.35|268.62|266.42|0
1641482290000|2022-01-06 15:18:10|269.28|267.08|269.95|267.75|269.95|267.75|269.28|267.08|0
1641482300000|2022-01-06 15:18:20|269.81|267.61|270.61|268.41|270.61|268.41|269.81|267.61|0
1641482310000|2022-01-06 15:18:30|270.34|268.14|270.88|268.68|271.01|268.81|270.34|268.14|0
1641482320000|2022-01-06 15:18:40|270.74|268.54|271.68|269.48|271.68|269.48|270.48|268.28|0
1641482330000|2022-01-06 15:18:50|271.81|269.61|271.94|269.74|271.94|269.74|271.68|269.48|0
1641482340000|2022-01-06 15:19:00|272.08|269.88|270.88|268.68|272.21|270.01|270.88|268.68|0
1641482350000|2022-01-06 15:19:10|270.74|268.54|271.28|269.08|271.28|269.08|270.61|268.41|0
1641482360000|2022-01-06 15:19:20|271.54|269.34|271.54|269.34|271.54|269.34|271.41|269.21|0
1641482370000|2022-01-06 15:19:30|271.68|269.48|272.21|270.01|272.21|270.01|271.68|269.48|0
1641482380000|2022-01-06 15:19:40|272.34|270.14|273.14|270.94|273.14|270.94|272.34|270.14|0
1641482390000|2022-01-06 15:19:50|273.01|270.81|273.14|270.94|273.55|271.35|273.01|270.81|0
1641482400000|2022-01-06 15:20:00|273.28|271.08|272.88|270.68|273.28|271.08|272.88|270.68|0
1641482410000|2022-01-06 15:20:10|272.48|270.28|273.01|270.81|273.01|270.81|272.48|270.28|0
1641482420000|2022-01-06 15:20:20|272.88|270.68|271.81|269.61|272.88|270.68|271.81|269.61|0
1641482430000|2022-01-06 15:20:30|271.94|269.74|271.27|269.07|271.94|269.74|271.27|269.07|0
1641482440000|2022-01-06 15:20:40|271.14|268.94|271.01|268.81|271.67|269.47|271.01|268.81|0
1641482450000|2022-01-06 15:20:50|271.14|268.94|271.14|268.94|271.27|269.07|271.14|268.94|0
1641482460000|2022-01-06 15:21:00|270.21|268.01|269.55|267.35|270.34|268.14|269.55|267.35|0
1641482470000|2022-01-06 15:21:10|269.02|266.82|269.02|266.82|269.02|266.82|268.88|266.68|0
1641482480000|2022-01-06 15:21:20|268.75|266.55|269.41|267.21|269.41|267.21|268.75|266.55|0
1641482490000|2022-01-06 15:21:30|269.68|267.48|270.08|267.88|270.08|267.88|269.55|267.35|0
1641482500000|2022-01-06 15:21:40|270.61|268.41|271.54|269.34|271.54|269.34|270.61|268.41|0
1641482510000|2022-01-06 15:21:50|271.67|269.47|272.61|270.41|272.61|270.41|271.67|269.47|0
1641482520000|2022-01-06 15:22:00|272.88|270.68|272.88|270.68|273.41|271.21|272.88|270.68|0
1641482530000|2022-01-06 15:22:10|273.41|271.21|273.14|270.94|273.68|271.48|273.14|270.94|0
1641482540000|2022-01-06 15:22:20|273.28|271.08|272.34|270.14|273.28|271.08|272.34|270.14|0
1641482550000|2022-01-06 15:22:30|272.21|270.01|272.07|269.87|272.61|270.41|272.07|269.87|0
1641482560000|2022-01-06 15:22:40|270.74|268.54|270.61|268.41|270.87|268.67|270.61|268.41|0
1641482570000|2022-01-06 15:22:50|270.34|268.14|270.34|268.14|270.61|268.41|270.21|268.01|0
1641482580000|2022-01-06 15:23:00|270.61|268.41|270.21|268.01|270.87|268.67|270.21|268.01|0
1641482590000|2022-01-06 15:23:10|269.68|267.48|269.88|267.68|269.94|267.74|269.68|267.48|0
1641482600000|2022-01-06 15:23:20|269.55|267.35|269.55|267.35|269.55|267.35|269.35|267.15|0
1641482610000|2022-01-06 15:23:30|269.68|267.48|270.21|268.01|270.34|268.14|269.68|267.48|0
1641482620000|2022-01-06 15:23:40|270.34|268.14|270.08|267.88|270.47|268.27|270.08|267.88|0
1641482630000|2022-01-06 15:23:50|270.21|268.01|270.34|268.14|270.61|268.41|270.21|268.01|0
1641482640000|2022-01-06 15:24:00|270.47|268.27|270.87|268.67|270.87|268.67|270.47|268.27|0
1641482650000|2022-01-06 15:24:10|270.94|268.74|270.87|268.67|271.27|269.07|270.87|268.67|0
1641482660000|2022-01-06 15:24:20|270.08|267.88|269.55|267.35|270.08|267.88|269.48|267.28|0
1641482670000|2022-01-06 15:24:30|269.28|267.08|269.48|267.28|269.48|267.28|269.28|267.08|0
1641482680000|2022-01-06 15:24:40|269.01|266.81|268.88|266.68|269.68|267.48|268.88|266.68|0
1641482690000|2022-01-06 15:24:50|268.22|266.02|267.96|265.76|268.22|266.02|267.96|265.76|0
1641482700000|2022-01-06 15:25:00|267.56|265.36|267.03|264.83|267.56|265.36|267.03|264.83|0
1641482710000|2022-01-06 15:25:10|267.16|264.96|267.03|264.83|267.16|264.96|266.9|264.7|0
1641482720000|2022-01-06 15:25:20|266.77|264.57|266.51|264.31|266.77|264.57|266.11|263.91|0
1641482730000|2022-01-06 15:25:30|266.64|264.44|265.85|263.65|266.64|264.44|265.85|263.65|0
1641482740000|2022-01-06 15:25:40|265.72|263.52|264.93|262.73|265.72|263.52|264.93|262.73|0
1641482750000|2022-01-06 15:25:50|264.41|262.21|264.14|261.94|264.41|262.21|264.14|261.94|0
1641482760000|2022-01-06 15:26:00|264.27|262.07|263.36|261.16|264.41|262.21|263.36|261.16|0
1641482770000|2022-01-06 15:26:10|263.23|261.03|263.1|260.9|263.23|261.03|262.97|260.77|0
1641482780000|2022-01-06 15:26:20|262.97|260.77|262.45|260.25|262.97|260.77|262.45|260.25|0
1641482790000|2022-01-06 15:26:30|262.32|260.12|262.97|260.77|262.97|260.77|262.19|259.99|0
1641482800000|2022-01-06 15:26:40|263.1|260.9|262.58|260.38|263.1|260.9|262.58|260.38|0
1641482810000|2022-01-06 15:26:50|262.71|260.51|262.97|260.77|263.1|260.9|262.71|260.51|0
1641482820000|2022-01-06 15:27:00|262.58|260.38|263.62|261.42|263.62|261.42|262.58|260.38|0
1641482830000|2022-01-06 15:27:10|263.23|261.03|263.62|261.42|263.62|261.42|263.23|261.03|0
1641482840000|2022-01-06 15:27:20|263.49|261.29|263.23|261.03|263.62|261.42|263.23|261.03|0
1641482850000|2022-01-06 15:27:30|262.71|260.51|262.32|260.12|262.9|260.7|262.32|260.12|0
1641482860000|2022-01-06 15:27:40|263.49|261.29|263.49|261.29|263.49|261.29|263.36|261.16|0
1641482870000|2022-01-06 15:27:50|263.62|261.42|263.75|261.55|263.75|261.55|263.62|261.42|0
1641482880000|2022-01-06 15:28:00|263.23|261.03|263.49|261.29|263.62|261.42|262.97|260.77|0
1641482890000|2022-01-06 15:28:10|263.75|261.55|263.49|261.29|263.75|261.55|263.49|261.29|0
1641482900000|2022-01-06 15:28:20|263.62|261.42|264.4|262.2|264.67|262.47|263.62|261.42|0
1641482910000|2022-01-06 15:28:30|264.14|261.94|264.8|262.6|264.8|262.6|264.14|261.94|0
1641482920000|2022-01-06 15:28:40|265.32|263.12|265.72|263.52|265.72|263.52|265.19|262.99|0
1641482930000|2022-01-06 15:28:50|265.85|263.65|264.8|262.6|265.85|263.65|264.8|262.6|0
1641482940000|2022-01-06 15:29:00|264.93|262.73|264.6|262.4|264.93|262.73|264.27|262.07|0
1641482950000|2022-01-06 15:29:10|264.67|262.47|265.58|263.38|265.58|263.38|264.67|262.47|0
1641482960000|2022-01-06 15:29:20|265.72|263.52|265.85|263.65|265.98|263.78|265.72|263.52|0
1641482970000|2022-01-06 15:29:30|265.58|263.38|265.19|262.99|265.58|263.38|265.06|262.86|0
1641482980000|2022-01-06 15:29:40|265.45|263.25|265.78|263.58|265.78|263.58|265.45|263.25|0
1641482990000|2022-01-06 15:29:50|265.45|263.25|266.11|263.91|266.11|263.91|265.45|263.25|0
1641483000000|2022-01-06 15:30:00|266.77|264.57|263.75|261.55|266.77|264.57|263.75|261.55|0
1641483010000|2022-01-06 15:30:10|263.69|261.49|264.01|261.81|264.01|261.81|263.69|261.49|0
1641483020000|2022-01-06 15:30:20|264.14|261.94|264.01|261.81|264.14|261.94|264.01|261.81|0
1641483030000|2022-01-06 15:30:30|264.8|262.6|264.14|261.94|264.8|262.6|264.14|261.94|0
1641483040000|2022-01-06 15:30:40|264.27|262.07|263.23|261.03|264.8|262.6|263.23|261.03|0
1641483050000|2022-01-06 15:30:50|262.97|260.77|263.56|261.36|263.75|261.55|262.97|260.77|0
1641483060000|2022-01-06 15:31:00|263.36|261.16|262.97|260.77|263.49|261.29|262.97|260.77|0
1641483070000|2022-01-06 15:31:10|263.1|260.9|262.97|260.77|263.1|260.9|262.97|260.77|0
1641483080000|2022-01-06 15:31:20|262.7|260.5|261.5|259.3|264.97|262.77|261.5|259.3|0
1641483090000|2022-01-06 15:31:30|260.98|258.78|261.11|258.91|261.76|259.56|260.98|258.78|0
1641483100000|2022-01-06 15:31:40|258.88|256.68|259.54|257.34|259.54|257.34|258.88|256.68|0
1641483110000|2022-01-06 15:31:50|259.4|257.2|258.88|256.68|259.4|257.2|258.75|256.55|0
1641483120000|2022-01-06 15:32:00|258.75|256.55|259.01|256.81|259.01|256.81|258.75|256.55|0
1641483130000|2022-01-06 15:32:10|258.49|256.29|258.23|256.03|258.49|256.29|258.23|256.03|0
1641483140000|2022-01-06 15:32:20|258.1|255.9|257.45|255.25|258.23|256.03|257.45|255.25|0
1641483150000|2022-01-06 15:32:30|257.97|255.77|258.23|256.03|258.36|256.16|257.97|255.77|0
1641483160000|2022-01-06 15:32:40|257.97|255.77|257.71|255.51|257.97|255.77|257.71|255.51|0
1641483170000|2022-01-06 15:32:50|257.84|255.64|257.71|255.51|257.84|255.64|257.58|255.38|0
1641483180000|2022-01-06 15:33:00|257.91|255.71|257.19|254.99|257.97|255.77|257.19|254.99|0
1641483190000|2022-01-06 15:33:10|257.32|255.12|257.58|255.38|257.58|255.38|256.8|254.6|0
1641483200000|2022-01-06 15:33:20|257.65|255.45|257.06|254.86|257.65|255.45|257|254.8|0
1641483210000|2022-01-06 15:33:30|256.8|254.6|256.67|254.47|256.93|254.73|256.67|254.47|0
1641483220000|2022-01-06 15:33:40|256.8|254.6|256.54|254.34|256.8|254.6|256.15|253.95|0
1641483230000|2022-01-06 15:33:50|255.89|253.69|255.76|253.56|256.02|253.82|255.76|253.56|0
1641483240000|2022-01-06 15:34:00|256.15|253.95|256.61|254.41|256.67|254.47|256.15|253.95|0
1641483250000|2022-01-06 15:34:10|256.28|254.08|256.02|253.82|256.54|254.34|256.02|253.82|0
1641483260000|2022-01-06 15:34:20|256.54|254.34|256.15|253.95|256.54|254.34|256.15|253.95|0
1641483270000|2022-01-06 15:34:30|256.41|254.21|256.93|254.73|257.06|254.86|256.41|254.21|0
1641483280000|2022-01-06 15:34:40|257.32|255.12|256.67|254.47|257.32|255.12|256.54|254.34|0
1641483290000|2022-01-06 15:34:50|257.06|254.86|257.58|255.38|257.58|255.38|257.06|254.86|0
1641483300000|2022-01-06 15:35:00|257.71|255.51|258.23|256.03|258.23|256.03|257.71|255.51|0
1641483310000|2022-01-06 15:35:10|257.97|255.77|257.39|255.19|257.97|255.77|257.32|255.12|0
1641483320000|2022-01-06 15:35:20|257.32|255.12|257.97|255.77|257.97|255.77|257.32|255.12|0
1641483330000|2022-01-06 15:35:30|257.71|255.51|257.97|255.77|257.97|255.77|257.58|255.38|0
1641483340000|2022-01-06 15:35:40|258.1|255.9|258.75|256.55|258.75|256.55|258.1|255.9|0
1641483350000|2022-01-06 15:35:50|259.27|257.07|259.01|256.81|259.27|257.07|258.75|256.55|0
1641483360000|2022-01-06 15:36:00|259.66|257.46|258.88|256.68|259.66|257.46|258.88|256.68|0
1641483370000|2022-01-06 15:36:10|258.62|256.42|258.95|256.75|259.14|256.94|258.62|256.42|0
1641483380000|2022-01-06 15:36:20|259.14|256.94|259.14|256.94|259.27|257.07|259.14|256.94|0
1641483390000|2022-01-06 15:36:30|259.01|256.81|259.01|256.81|259.14|256.94|259.01|256.81|0
1641483400000|2022-01-06 15:36:40|257.97|255.77|258.1|255.9|258.36|256.16|257.97|255.77|0
1641483410000|2022-01-06 15:36:50|257.84|255.64|257.45|255.25|257.84|255.64|257.45|255.25|0
1641483420000|2022-01-06 15:37:00|257.58|255.38|256.67|254.47|257.58|255.38|256.67|254.47|0
1641483430000|2022-01-06 15:37:10|256.87|254.67|257.06|254.86|257.06|254.86|256.87|254.67|0
1641483440000|2022-01-06 15:37:20|256.8|254.6|256.67|254.47|256.8|254.6|256.67|254.47|0
1641483450000|2022-01-06 15:37:30|256.8|254.6|255.5|253.3|256.8|254.6|255.5|253.3|0
1641483460000|2022-01-06 15:37:40|255.37|253.17|256.02|253.82|256.02|253.82|255.24|253.04|0
1641483470000|2022-01-06 15:37:50|255.63|253.43|257.19|254.99|257.19|254.99|255.63|253.43|0
1641483480000|2022-01-06 15:38:00|257.06|254.86|257.06|254.86|257.06|254.86|256.67|254.47|0
1641483490000|2022-01-06 15:38:10|256.41|254.21|256.41|254.21|256.41|254.21|256.28|254.08|0
1641483500000|2022-01-06 15:38:20|257.58|255.38|257.45|255.25|257.58|255.38|257.45|255.25|0
1641483510000|2022-01-06 15:38:30|257.32|255.12|257.97|255.77|257.97|255.77|257.32|255.12|0
1641483520000|2022-01-06 15:38:40|257.84|255.64|257.84|255.64|257.84|255.64|257.58|255.38|0
1641483530000|2022-01-06 15:38:50|257.45|255.25|257.45|255.25|257.45|255.25|257.19|254.99|0
1641483540000|2022-01-06 15:39:00|256.93|254.73|256.09|253.89|256.93|254.73|256.09|253.89|0
1641483550000|2022-01-06 15:39:10|256.41|254.21|257.06|254.86|257.06|254.86|256.41|254.21|0
1641483560000|2022-01-06 15:39:20|256.93|254.73|256.8|254.6|256.93|254.73|256.73|254.53|0
1641483570000|2022-01-06 15:39:30|257.06|254.86|256.93|254.73|257.06|254.86|256.8|254.6|0
1641483580000|2022-01-06 15:39:40|257.06|254.86|256.8|254.6|257.32|255.12|256.8|254.6|0
1641483590000|2022-01-06 15:39:50|256.93|254.73|256.8|254.6|257.19|254.99|256.8|254.6|0
1641483600000|2022-01-06 15:40:00|256.54|254.34|256.41|254.21|256.54|254.34|256.09|253.89|0
1641483610000|2022-01-06 15:40:10|256.54|254.34|257.45|255.25|257.45|255.25|256.54|254.34|0
1641483620000|2022-01-06 15:40:20|257.19|254.99|257.32|255.12|257.45|255.25|257.19|254.99|0
1641483630000|2022-01-06 15:40:30|257.58|255.38|257.58|255.38|257.71|255.51|257.58|255.38|0
1641483640000|2022-01-06 15:40:40|257.97|255.77|258.23|256.03|258.36|256.16|257.97|255.77|0
1641483650000|2022-01-06 15:40:50|258.42|256.22|258.23|256.03|258.42|256.22|258.23|256.03|0
1641483660000|2022-01-06 15:41:00|258.62|256.42|258.1|255.9|258.75|256.55|258.1|255.9|0
1641483670000|2022-01-06 15:41:10|258.23|256.03|258.49|256.29|258.49|256.29|258.23|256.03|0
1641483680000|2022-01-06 15:41:20|258.62|256.42|259.01|256.81|259.01|256.81|258.62|256.42|0
1641483690000|2022-01-06 15:41:30|258.62|256.42|258.36|256.16|258.62|256.42|258.36|256.16|0
1641483700000|2022-01-06 15:41:40|258.42|256.22|259.14|256.94|259.14|256.94|258.42|256.22|0
1641483710000|2022-01-06 15:41:50|259.27|257.07|259.66|257.46|259.66|257.46|259.27|257.07|0
1641483720000|2022-01-06 15:42:00|259.53|257.33|259.53|257.33|259.53|257.33|259.4|257.2|0
1641483730000|2022-01-06 15:42:10|259.14|256.94|259.4|257.2|259.4|257.2|259.14|256.94|0
1641483740000|2022-01-06 15:42:20|259.66|257.46|259.34|257.14|259.66|257.46|259.34|257.14|0
1641483750000|2022-01-06 15:42:30|258.75|256.55|258.55|256.35|259.01|256.81|258.55|256.35|0
1641483760000|2022-01-06 15:42:40|258.23|256.03|259.27|257.07|259.27|257.07|258.23|256.03|0
1641483770000|2022-01-06 15:42:50|259.4|257.2|259.4|257.2|259.66|257.46|259.27|257.07|0
1641483780000|2022-01-06 15:43:00|259.01|256.81|259.01|256.81|259.14|256.94|258.75|256.55|0
1641483790000|2022-01-06 15:43:10|258.81|256.61|258.88|256.68|258.88|256.68|258.75|256.55|0
1641483800000|2022-01-06 15:43:20|258.49|256.29|257.7|255.5|258.49|256.29|257.7|255.5|0
1641483810000|2022-01-06 15:43:30|257.51|255.31|258.36|256.16|258.36|256.16|257.51|255.31|0
1641483820000|2022-01-06 15:43:40|258.09|255.89|258.62|256.42|258.62|256.42|258.09|255.89|0
1641483830000|2022-01-06 15:43:50|258.49|256.29|258.88|256.68|258.88|256.68|258.49|256.29|0
1641483840000|2022-01-06 15:44:00|259.14|256.94|258.09|255.89|259.14|256.94|258.09|255.89|0
1641483850000|2022-01-06 15:44:10|257.96|255.76|257.83|255.63|257.96|255.76|257.83|255.63|0
1641483860000|2022-01-06 15:44:20|258.22|256.02|258.62|256.42|258.62|256.42|258.22|256.02|0
1641483870000|2022-01-06 15:44:30|258.75|256.55|259.01|256.81|259.01|256.81|258.62|256.42|0
1641483880000|2022-01-06 15:44:40|258.88|256.68|259.01|256.81|259.01|256.81|258.88|256.68|0
1641483890000|2022-01-06 15:44:50|259.14|256.94|258.48|256.28|259.14|256.94|258.48|256.28|0
1641483900000|2022-01-06 15:45:00|258.09|255.89|257.57|255.37|258.35|256.15|257.57|255.37|0
1641483910000|2022-01-06 15:45:10|257.18|254.98|256.79|254.59|257.18|254.98|256.79|254.59|0
1641483920000|2022-01-06 15:45:20|256.92|254.72|256.92|254.72|257.05|254.85|256.28|254.08|0
1641483930000|2022-01-06 15:45:30|258.22|256.02|258.48|256.28|258.61|256.41|258.22|256.02|0
1641483940000|2022-01-06 15:45:40|258.35|256.15|258.61|256.41|258.61|256.41|258.22|256.02|0
1641483950000|2022-01-06 15:45:50|258.35|256.15|259.14|256.94|259.14|256.94|258.22|256.02|0
1641483960000|2022-01-06 15:46:00|259.2|257|259.01|256.81|259.2|257|259.01|256.81|0
1641483970000|2022-01-06 15:46:10|258.74|256.54|257.96|255.76|258.74|256.54|257.7|255.5|0
1641483980000|2022-01-06 15:46:20|258.22|256.02|257.83|255.63|258.29|256.09|257.83|255.63|0
1641483990000|2022-01-06 15:46:30|257.7|255.5|257.57|255.37|257.7|255.5|257.57|255.37|0
1641484000000|2022-01-06 15:46:40|257.7|255.5|257.51|255.31|257.83|255.63|257.51|255.31|0
1641484010000|2022-01-06 15:46:50|257.7|255.5|257.05|254.85|257.7|255.5|257.05|254.85|0
1641484020000|2022-01-06 15:47:00|256.92|254.72|256.02|253.82|256.92|254.72|256.02|253.82|0
1641484030000|2022-01-06 15:47:10|256.4|254.2|255.63|253.43|256.4|254.2|255.63|253.43|0
1641484040000|2022-01-06 15:47:20|255.5|253.3|254.59|252.39|255.5|253.3|254.59|252.39|0
1641484050000|2022-01-06 15:47:30|254.85|252.65|254.34|252.14|254.85|252.65|254.34|252.14|0
1641484060000|2022-01-06 15:47:40|254.59|252.39|254.46|252.26|254.59|252.39|254.46|252.26|0
1641484070000|2022-01-06 15:47:50|254.21|252.01|254.21|252.01|254.46|252.26|254.21|252.01|0
1641484080000|2022-01-06 15:48:00|254.34|252.14|254.46|252.26|254.59|252.39|254.34|252.14|0
1641484090000|2022-01-06 15:48:10|254.34|252.14|254.72|252.52|254.72|252.52|254.34|252.14|0
1641484100000|2022-01-06 15:48:20|255.37|253.17|255.24|253.04|255.37|253.17|255.24|253.04|0
1641484110000|2022-01-06 15:48:30|255.11|252.91|255.37|253.17|255.63|253.43|255.11|252.91|0
1641484120000|2022-01-06 15:48:40|255.88|253.68|256.27|254.07|256.4|254.2|255.88|253.68|0
1641484130000|2022-01-06 15:48:50|256.14|253.94|256.14|253.94|256.27|254.07|256.14|253.94|0
1641484140000|2022-01-06 15:49:00|256.27|254.07|256.53|254.33|256.66|254.46|256.27|254.07|0
1641484150000|2022-01-06 15:49:10|256.27|254.07|255.5|253.3|256.27|254.07|255.5|253.3|0
1641484160000|2022-01-06 15:49:20|255.11|252.91|254.85|252.65|255.24|253.04|254.85|252.65|0
1641484170000|2022-01-06 15:49:30|254.72|252.52|254.21|252.01|254.72|252.52|254.21|252.01|0
1641484180000|2022-01-06 15:49:40|254.33|252.13|253.95|251.75|254.46|252.26|253.95|251.75|0
1641484190000|2022-01-06 15:49:50|253.82|251.62|254.08|251.88|254.08|251.88|253.82|251.62|0
1641484200000|2022-01-06 15:50:00|254.33|252.13|255.75|253.55|255.75|253.55|254.21|252.01|0
1641484210000|2022-01-06 15:50:10|255.63|253.43|255.63|253.43|255.88|253.68|255.63|253.43|0
1641484220000|2022-01-06 15:50:20|255.37|253.17|255.88|253.68|256.27|254.07|255.37|253.17|0
1641484230000|2022-01-06 15:50:30|255.75|253.55|256.27|254.07|256.27|254.07|255.75|253.55|0
1641484240000|2022-01-06 15:50:40|256.53|254.33|256.47|254.27|256.53|254.33|256.4|254.2|0
1641484250000|2022-01-06 15:50:50|256.66|254.46|256.4|254.2|256.66|254.46|256.4|254.2|0
1641484260000|2022-01-06 15:51:00|256.66|254.46|256.4|254.2|256.66|254.46|256.27|254.07|0
1641484270000|2022-01-06 15:51:10|257.31|255.11|258.09|255.89|258.22|256.02|257.31|255.11|0
1641484280000|2022-01-06 15:51:20|257.57|255.37|257.83|255.63|257.83|255.63|257.31|255.11|0
1641484290000|2022-01-06 15:51:30|257.7|255.5|258.48|256.28|258.48|256.28|257.7|255.5|0
1641484300000|2022-01-06 15:51:40|258.35|256.15|258.09|255.89|258.35|256.15|258.09|255.89|0
1641484310000|2022-01-06 15:51:50|258.35|256.15|258.35|256.15|258.35|256.15|258.35|256.15|0
1641484320000|2022-01-06 15:52:00|257.83|255.63|257.7|255.5|257.83|255.63|257.57|255.37|0
1641484330000|2022-01-06 15:52:10|257.83|255.63|257.44|255.24|257.83|255.63|257.44|255.24|0
1641484340000|2022-01-06 15:52:20|257.64|255.44|258.48|256.28|258.48|256.28|257.64|255.44|0
1641484350000|2022-01-06 15:52:30|258.16|255.96|257.7|255.5|258.16|255.96|257.7|255.5|0
1641484360000|2022-01-06 15:52:40|257.83|255.63|257.83|255.63|257.83|255.63|257.7|255.5|0
1641484370000|2022-01-06 15:52:50|258.03|255.83|257.57|255.37|258.03|255.83|257.31|255.11|0
1641484380000|2022-01-06 15:53:00|257.51|255.31|257.7|255.5|257.7|255.5|257.51|255.31|0
1641484390000|2022-01-06 15:53:10|257.64|255.44|257.7|255.5|257.7|255.5|257.44|255.24|0
1641484400000|2022-01-06 15:53:20|257.44|255.24|257.31|255.11|257.44|255.24|257.05|254.85|0
1641484410000|2022-01-06 15:53:30|257.18|254.98|257.38|255.18|257.38|255.18|257.18|254.98|0
1641484420000|2022-01-06 15:53:40|257.18|254.98|257.7|255.5|257.7|255.5|257.18|254.98|0
1641484430000|2022-01-06 15:53:50|257.44|255.24|257.51|255.31|257.7|255.5|257.44|255.24|0
1641484440000|2022-01-06 15:54:00|257.31|255.11|257.31|255.11|257.31|255.11|257.18|254.98|0
1641484450000|2022-01-06 15:54:10|257.83|255.63|257.96|255.76|258.09|255.89|257.83|255.63|0
1641484460000|2022-01-06 15:54:20|258.22|256.02|257.77|255.57|258.22|256.02|257.7|255.5|0
1641484470000|2022-01-06 15:54:30|257.31|255.11|257.18|254.98|257.31|255.11|257.18|254.98|0
1641484480000|2022-01-06 15:54:40|257.31|255.11|257.31|255.11|257.31|255.11|257.18|254.98|0
1641484490000|2022-01-06 15:54:50|257.7|255.5|257.83|255.63|257.83|255.63|257.51|255.31|0
1641484500000|2022-01-06 15:55:00|257.51|255.31|257.7|255.5|257.7|255.5|257.51|255.31|0
1641484510000|2022-01-06 15:55:10|257.57|255.37|257.9|255.7|257.9|255.7|257.44|255.24|0
1641484520000|2022-01-06 15:55:20|257.7|255.5|258.09|255.89|258.09|255.89|257.7|255.5|0
1641484530000|2022-01-06 15:55:30|257.96|255.76|257.96|255.76|258.09|255.89|257.96|255.76|0
1641484540000|2022-01-06 15:55:40|258.22|256.02|257.96|255.76|258.22|256.02|257.96|255.76|0
1641484550000|2022-01-06 15:55:50|257.31|255.11|257.05|254.85|257.44|255.24|256.92|254.72|0
1641484560000|2022-01-06 15:56:00|256.92|254.72|257.31|255.11|257.57|255.37|256.92|254.72|0
1641484570000|2022-01-06 15:56:10|257.05|254.85|256.92|254.72|257.05|254.85|256.79|254.59|0
1641484580000|2022-01-06 15:56:20|257.05|254.85|256.66|254.46|257.05|254.85|256.66|254.46|0
1641484590000|2022-01-06 15:56:30|256.27|254.07|256.53|254.33|256.53|254.33|256.27|254.07|0
1641484600000|2022-01-06 15:56:40|256.79|254.59|256.79|254.59|256.92|254.72|256.79|254.59|0
1641484610000|2022-01-06 15:56:50|256.66|254.46|256.79|254.59|256.79|254.59|256.66|254.46|0
1641484620000|2022-01-06 15:57:00|256.66|254.46|255.88|253.68|256.66|254.46|255.88|253.68|0
1641484630000|2022-01-06 15:57:10|255.23|253.03|254.85|252.65|255.23|253.03|254.85|252.65|0
1641484640000|2022-01-06 15:57:20|254.2|252|253.3|251.1|254.2|252|253.3|251.1|0
1641484650000|2022-01-06 15:57:30|253.04|250.84|252.92|250.72|253.3|251.1|252.92|250.72|0
1641484660000|2022-01-06 15:57:40|253.04|250.84|254.2|252|254.98|252.78|253.04|250.84|0
1641484670000|2022-01-06 15:57:50|254.46|252.26|254.85|252.65|254.85|252.65|254.46|252.26|0
1641484680000|2022-01-06 15:58:00|254.46|252.26|253.43|251.23|254.46|252.26|253.43|251.23|0
1641484690000|2022-01-06 15:58:10|253.81|251.61|253.81|251.61|253.81|251.61|253.69|251.49|0
1641484700000|2022-01-06 15:58:20|254.07|251.87|254.07|251.87|254.07|251.87|253.81|251.61|0
1641484710000|2022-01-06 15:58:30|253.94|251.74|254.59|252.39|254.59|252.39|253.94|251.74|0
1641484720000|2022-01-06 15:58:40|254.72|252.52|255.23|253.03|255.36|253.16|254.72|252.52|0
1641484730000|2022-01-06 15:58:50|255.43|253.23|255.36|253.16|255.62|253.42|255.36|253.16|0
1641484740000|2022-01-06 15:59:00|255.23|253.03|256.14|253.94|256.14|253.94|255.23|253.03|0
1641484750000|2022-01-06 15:59:10|256.53|254.33|256.34|254.14|256.53|254.33|256.14|253.94|0
1641484760000|2022-01-06 15:59:20|256.27|254.07|256.66|254.46|256.66|254.46|256.27|254.07|0
1641484770000|2022-01-06 15:59:30|256.79|254.59|257.05|254.85|257.05|254.85|256.79|254.59|0
1641484780000|2022-01-06 15:59:40|257.7|255.5|257.7|255.5|257.7|255.5|257.44|255.24|0
1641484790000|2022-01-06 15:59:50|257.83|255.63|257.89|255.69|258.09|255.89|257.83|255.63|0
1641484800000|2022-01-06 16:00:00|257.96|255.76|257.57|255.37|257.96|255.76|257.44|255.24|0
1641484810000|2022-01-06 16:00:10|256.79|254.59|257.31|255.11|257.31|255.11|256.79|254.59|0
1641484820000|2022-01-06 16:00:20|257.18|254.98|257.18|254.98|257.18|254.98|256.59|254.39|0
1641484830000|2022-01-06 16:00:30|257.05|254.85|256.27|254.07|257.05|254.85|256.27|254.07|0
1641484840000|2022-01-06 16:00:40|256.4|254.2|256.66|254.46|256.66|254.46|256.14|253.94|0
1641484850000|2022-01-06 16:00:50|256.4|254.2|256.4|254.2|256.53|254.33|256.4|254.2|0
1641484860000|2022-01-06 16:01:00|257.18|254.98|257.44|255.24|257.44|255.24|257.18|254.98|0
1641484870000|2022-01-06 16:01:10|257.31|255.11|257.44|255.24|257.44|255.24|257.31|255.11|0
1641484880000|2022-01-06 16:01:20|257.57|255.37|258.02|255.82|258.02|255.82|257.57|255.37|0
1641484890000|2022-01-06 16:01:30|258.22|256.02|257.96|255.76|258.22|256.02|257.96|255.76|0
1641484900000|2022-01-06 16:01:40|259|256.8|258.87|256.67|259.13|256.93|258.87|256.67|0
1641484910000|2022-01-06 16:01:50|258.48|256.28|259.78|257.58|259.78|257.58|258.48|256.28|0
1641484920000|2022-01-06 16:02:00|260.04|257.84|260.17|257.97|260.17|257.97|259.65|257.45|0
1641484930000|2022-01-06 16:02:10|260.04|257.84|260.44|258.24|260.44|258.24|260.04|257.84|0
1641484940000|2022-01-06 16:02:20|260.31|258.11|260.37|258.17|260.44|258.24|260.31|258.11|0
1641484950000|2022-01-06 16:02:30|260.31|258.11|259.91|257.71|260.44|258.24|259.91|257.71|0
1641484960000|2022-01-06 16:02:40|260.96|258.76|260.04|257.84|260.96|258.76|260.04|257.84|0
1641484970000|2022-01-06 16:02:50|260.31|258.11|259.91|257.71|260.31|258.11|259.91|257.71|0
1641484980000|2022-01-06 16:03:00|259.78|257.58|259.78|257.58|260.04|257.84|259.78|257.58|0
1641484990000|2022-01-06 16:03:10|259.52|257.32|259.39|257.19|259.65|257.45|259.26|257.06|0
1641485000000|2022-01-06 16:03:20|259.46|257.26|259.72|257.52|259.78|257.58|259.46|257.26|0
1641485010000|2022-01-06 16:03:30|259.65|257.45|259|256.8|259.65|257.45|259|256.8|0
1641485020000|2022-01-06 16:03:40|259.39|257.19|259.26|257.06|259.72|257.52|259.26|257.06|0
1641485030000|2022-01-06 16:03:50|259.39|257.19|259.39|257.19|259.39|257.19|259.26|257.06|0
1641485040000|2022-01-06 16:04:00|259.26|257.06|258.87|256.67|259.26|257.06|258.87|256.67|0
1641485050000|2022-01-06 16:04:10|259|256.8|259.26|257.06|259.26|257.06|259|256.8|0
1641485060000|2022-01-06 16:04:20|259.52|257.32|259.65|257.45|259.78|257.58|259.52|257.32|0
1641485070000|2022-01-06 16:04:30|259.78|257.58|260.17|257.97|260.17|257.97|259.78|257.58|0
1641485080000|2022-01-06 16:04:40|260.3|258.1|260.44|258.24|260.57|258.37|260.3|258.1|0
1641485090000|2022-01-06 16:04:50|260.17|257.97|259.78|257.58|260.17|257.97|259.78|257.58|0
1641485100000|2022-01-06 16:05:00|259.91|257.71|259.91|257.71|259.91|257.71|259.78|257.58|0
1641485110000|2022-01-06 16:05:10|259.72|257.52|260.7|258.5|260.7|258.5|259.52|257.32|0
1641485120000|2022-01-06 16:05:20|260.96|258.76|260.83|258.63|260.96|258.76|260.57|258.37|0
1641485130000|2022-01-06 16:05:30|261.22|259.02|260.96|258.76|261.22|259.02|260.96|258.76|0
1641485140000|2022-01-06 16:05:40|260.83|258.63|260.57|258.37|260.96|258.76|260.57|258.37|0
1641485150000|2022-01-06 16:05:50|260.17|257.97|260.04|257.84|260.17|257.97|260.04|257.84|0
1641485160000|2022-01-06 16:06:00|259.91|257.71|259.13|256.93|260.04|257.84|259.13|256.93|0
1641485170000|2022-01-06 16:06:10|259|256.8|258.34|256.14|259|256.8|258.34|256.14|0
1641485180000|2022-01-06 16:06:20|258.47|256.27|258.6|256.4|258.74|256.54|258.47|256.27|0
1641485190000|2022-01-06 16:06:30|258.93|256.73|259|256.8|259.13|256.93|258.93|256.73|0
1641485200000|2022-01-06 16:06:40|258.93|256.73|259.26|257.06|259.26|257.06|258.8|256.6|0
1641485210000|2022-01-06 16:06:50|259.13|256.93|258.87|256.67|259.13|256.93|258.87|256.67|0
1641485220000|2022-01-06 16:07:00|258.47|256.27|258.6|256.4|258.6|256.4|258.47|256.27|0
1641485230000|2022-01-06 16:07:10|259.39|257.19|259|256.8|259.39|257.19|259|256.8|0
1641485240000|2022-01-06 16:07:20|258.87|256.67|258.6|256.4|258.87|256.67|258.54|256.34|0
1641485250000|2022-01-06 16:07:30|258.73|256.53|258.67|256.47|258.73|256.53|258.47|256.27|0
1641485260000|2022-01-06 16:07:40|258.73|256.53|258.34|256.14|258.73|256.53|258.34|256.14|0
1641485270000|2022-01-06 16:07:50|258.47|256.27|258.47|256.27|258.6|256.4|258.34|256.14|0
1641485280000|2022-01-06 16:08:00|258.86|256.66|258.6|256.4|258.86|256.66|258.6|256.4|0
1641485290000|2022-01-06 16:08:10|258.08|255.88|258.21|256.01|258.21|256.01|258.02|255.82|0
1641485300000|2022-01-06 16:08:20|257.95|255.75|258.34|256.14|258.34|256.14|257.95|255.75|0
1641485310000|2022-01-06 16:08:30|258.54|256.34|257.95|255.75|258.54|256.34|257.95|255.75|0
1641485320000|2022-01-06 16:08:40|257.82|255.62|258.08|255.88|258.08|255.88|257.82|255.62|0
1641485330000|2022-01-06 16:08:50|257.95|255.75|258.08|255.88|258.08|255.88|257.95|255.75|0
1641485340000|2022-01-06 16:09:00|258.28|256.08|257.43|255.23|258.28|256.08|257.43|255.23|0
1641485350000|2022-01-06 16:09:10|257.11|254.91|256.91|254.71|257.3|255.1|256.91|254.71|0
1641485360000|2022-01-06 16:09:20|256.78|254.58|256.65|254.45|256.91|254.71|256.65|254.45|0
1641485370000|2022-01-06 16:09:30|256.52|254.32|257.04|254.84|257.04|254.84|256.26|254.06|0
1641485380000|2022-01-06 16:09:40|257.43|255.23|257.56|255.36|257.69|255.49|257.43|255.23|0
1641485390000|2022-01-06 16:09:50|257.82|255.62|257.3|255.1|257.82|255.62|257.3|255.1|0
1641485400000|2022-01-06 16:10:00|257.5|255.3|257.17|254.97|257.5|255.3|257.17|254.97|0
1641485410000|2022-01-06 16:10:10|257.24|255.04|257.17|254.97|257.56|255.36|257.17|254.97|0
1641485420000|2022-01-06 16:10:20|256.91|254.71|256.78|254.58|256.91|254.71|256.78|254.58|0
1641485430000|2022-01-06 16:10:30|256.59|254.39|256.39|254.19|256.59|254.39|256.39|254.19|0
1641485440000|2022-01-06 16:10:40|256|253.8|256.26|254.06|256.52|254.32|256|253.8|0
1641485450000|2022-01-06 16:10:50|256.52|254.32|256.52|254.32|256.65|254.45|256.52|254.32|0
1641485460000|2022-01-06 16:11:00|256.65|254.45|255.87|253.67|256.65|254.45|255.87|253.67|0
1641485470000|2022-01-06 16:11:10|255.62|253.42|255.74|253.54|256|253.8|255.62|253.42|0
1641485480000|2022-01-06 16:11:20|255.87|253.67|255.74|253.54|255.87|253.67|255.74|253.54|0
1641485490000|2022-01-06 16:11:30|256|253.8|256|253.8|256.26|254.06|256|253.8|0
1641485500000|2022-01-06 16:11:40|256.13|253.93|256.65|254.45|256.65|254.45|256.13|253.93|0
1641485510000|2022-01-06 16:11:50|256.52|254.32|257.04|254.84|257.17|254.97|256.52|254.32|0
1641485520000|2022-01-06 16:12:00|257.17|254.97|257.56|255.36|257.56|255.36|257.17|254.97|0
1641485530000|2022-01-06 16:12:10|257.04|254.84|256.52|254.32|257.04|254.84|256.52|254.32|0
1641485540000|2022-01-06 16:12:20|256.65|254.45|256.65|254.45|256.78|254.58|256.65|254.45|0
1641485550000|2022-01-06 16:12:30|256.39|254.19|257.11|254.91|257.11|254.91|256.39|254.19|0
1641485560000|2022-01-06 16:12:40|256.65|254.45|256.52|254.32|256.78|254.58|256.52|254.32|0
1641485570000|2022-01-06 16:12:50|256.65|254.45|256.52|254.32|256.65|254.45|256.52|254.32|0
1641485580000|2022-01-06 16:13:00|256.26|254.06|256.39|254.19|256.52|254.32|256.26|254.06|0
1641485590000|2022-01-06 16:13:10|256.26|254.06|256.65|254.45|256.65|254.45|256.26|254.06|0
1641485600000|2022-01-06 16:13:20|256.78|254.58|256.39|254.19|256.78|254.58|256.39|254.19|0
1641485610000|2022-01-06 16:13:30|256.46|254.26|255.74|253.54|256.46|254.26|255.74|253.54|0
1641485620000|2022-01-06 16:13:40|255.61|253.41|255.87|253.67|255.87|253.67|255.61|253.41|0
1641485630000|2022-01-06 16:13:50|256|253.8|255.87|253.67|256.2|254|255.87|253.67|0
1641485640000|2022-01-06 16:14:00|255.61|253.41|255.74|253.54|255.74|253.54|255.61|253.41|0
1641485650000|2022-01-06 16:14:10|255.87|253.67|255.61|253.41|255.87|253.67|255.61|253.41|0
1641485660000|2022-01-06 16:14:20|255.1|252.9|254.71|252.51|255.23|253.03|254.71|252.51|0
1641485670000|2022-01-06 16:14:30|254.84|252.64|253.94|251.74|254.84|252.64|253.94|251.74|0
1641485680000|2022-01-06 16:14:40|254.45|252.25|254.58|252.38|254.58|252.38|254.45|252.25|0
1641485690000|2022-01-06 16:14:50|255.1|252.9|255.35|253.15|255.35|253.15|255.1|252.9|0
1641485700000|2022-01-06 16:15:00|255.23|253.03|254.32|252.12|255.29|253.09|254.32|252.12|0
1641485710000|2022-01-06 16:15:10|254.19|251.99|253.29|251.09|254.19|251.99|253.29|251.09|0
1641485720000|2022-01-06 16:15:20|253.42|251.22|253.04|250.84|253.42|251.22|253.04|250.84|0
1641485730000|2022-01-06 16:15:30|253.29|251.09|252.14|249.94|253.29|251.09|252.14|249.94|0
1641485740000|2022-01-06 16:15:40|252.33|250.13|252.39|250.19|252.52|250.32|252.26|250.06|0
1641485750000|2022-01-06 16:15:50|252.52|250.32|252.14|249.94|252.52|250.32|252.01|249.81|0
1641485760000|2022-01-06 16:16:00|252.01|249.81|251.75|249.55|252.01|249.81|251.5|249.3|0
1641485770000|2022-01-06 16:16:10|252.14|249.94|252.14|249.94|252.26|250.06|251.88|249.68|0
1641485780000|2022-01-06 16:16:20|254.06|251.86|254.58|252.38|254.58|252.38|254.06|251.86|0
1641485790000|2022-01-06 16:16:30|254.71|252.51|255.94|253.74|255.94|253.74|254.58|252.38|0
1641485800000|2022-01-06 16:16:40|255.61|253.41|256|253.8|256|253.8|255.42|253.22|0
1641485810000|2022-01-06 16:16:50|255.48|253.28|254.84|252.64|255.48|253.28|254.84|252.64|0
1641485820000|2022-01-06 16:17:00|254.45|252.25|253.93|251.73|254.45|252.25|253.93|251.73|0
1641485830000|2022-01-06 16:17:10|254.45|252.25|255.1|252.9|255.22|253.02|254.45|252.25|0
1641485840000|2022-01-06 16:17:20|254.84|252.64|254.84|252.64|254.84|252.64|254.58|252.38|0
1641485850000|2022-01-06 16:17:30|254.97|252.77|254.19|251.99|254.97|252.77|254.19|251.99|0
1641485860000|2022-01-06 16:17:40|254.06|251.86|253.93|251.73|254.06|251.86|253.93|251.73|0
1641485870000|2022-01-06 16:17:50|254.19|251.99|254.19|251.99|254.19|251.99|254.06|251.86|0
1641485880000|2022-01-06 16:18:00|254.06|251.86|254.06|251.86|254.45|252.25|254.06|251.86|0
1641485890000|2022-01-06 16:18:10|254.58|252.38|254.97|252.77|254.97|252.77|254.58|252.38|0
1641485900000|2022-01-06 16:18:20|254.45|252.25|254.97|252.77|254.97|252.77|254.45|252.25|0
1641485910000|2022-01-06 16:18:30|255.09|252.89|255.48|253.28|255.48|253.28|255.09|252.89|0
1641485920000|2022-01-06 16:18:40|255.74|253.54|255.87|253.67|256|253.8|255.74|253.54|0
1641485930000|2022-01-06 16:18:50|255.74|253.54|256|253.8|256|253.8|255.61|253.41|0
1641485940000|2022-01-06 16:19:00|256.26|254.06|256|253.8|256.26|254.06|256|253.8|0
1641485950000|2022-01-06 16:19:10|255.48|253.28|255.09|252.89|255.48|253.28|255.09|252.89|0
1641485960000|2022-01-06 16:19:20|254.97|252.77|255.48|253.28|255.48|253.28|254.84|252.64|0
1641485970000|2022-01-06 16:19:30|255.87|253.67|255.74|253.54|256.13|253.93|255.74|253.54|0
1641485980000|2022-01-06 16:19:40|255.55|253.35|255.81|253.61|255.81|253.61|255.55|253.35|0
1641485990000|2022-01-06 16:19:50|255.74|253.54|256.39|254.19|256.39|254.19|255.74|253.54|0
1641486000000|2022-01-06 16:20:00|256|253.8|257.17|254.97|257.17|254.97|256|253.8|0
1641486010000|2022-01-06 16:20:10|257.3|255.1|257.17|254.97|257.3|255.1|257.04|254.84|0
1641486020000|2022-01-06 16:20:20|257.43|255.23|257.95|255.75|258.08|255.88|257.43|255.23|0
1641486030000|2022-01-06 16:20:30|258.21|256.01|257.82|255.62|258.34|256.14|257.82|255.62|0
1641486040000|2022-01-06 16:20:40|257.69|255.49|257.17|254.97|257.69|255.49|257.17|254.97|0
1641486050000|2022-01-06 16:20:50|257.3|255.1|257.17|254.97|257.3|255.1|257.04|254.84|0
1641486060000|2022-01-06 16:21:00|257.69|255.49|257.17|254.97|257.69|255.49|257.17|254.97|0
1641486070000|2022-01-06 16:21:10|257.3|255.1|257.3|255.1|257.69|255.49|257.3|255.1|0
1641486080000|2022-01-06 16:21:20|257.56|255.36|257.04|254.84|257.56|255.36|257.04|254.84|0
1641486090000|2022-01-06 16:21:30|256.91|254.71|256.78|254.58|257.04|254.84|256.78|254.58|0
1641486100000|2022-01-06 16:21:40|256.52|254.32|257.04|254.84|257.04|254.84|256.52|254.32|0
1641486110000|2022-01-06 16:21:50|257.17|254.97|256.65|254.45|257.17|254.97|256.45|254.25|0
1641486120000|2022-01-06 16:22:00|256.78|254.58|256|253.8|256.78|254.58|256|253.8|0
1641486130000|2022-01-06 16:22:10|255.81|253.61|255.48|253.28|255.81|253.61|255.48|253.28|0
1641486140000|2022-01-06 16:22:20|255.61|253.41|256.39|254.19|256.39|254.19|255.61|253.41|0
1641486150000|2022-01-06 16:22:30|256.26|254.06|256.52|254.32|256.52|254.32|256.26|254.06|0
1641486160000|2022-01-06 16:22:40|256|253.8|256|253.8|256|253.8|255.87|253.67|0
1641486170000|2022-01-06 16:22:50|256.52|254.32|256.65|254.45|256.78|254.58|256.52|254.32|0
1641486180000|2022-01-06 16:23:00|256.52|254.32|257.04|254.84|257.04|254.84|256.52|254.32|0
1641486190000|2022-01-06 16:23:10|256.91|254.71|257.04|254.84|257.04|254.84|256.91|254.71|0
1641486200000|2022-01-06 16:23:20|256.91|254.71|257.17|254.97|257.17|254.97|256.78|254.58|0
1641486210000|2022-01-06 16:23:30|257.04|254.84|257.55|255.35|257.55|255.35|257.04|254.84|0
1641486220000|2022-01-06 16:23:40|257.36|255.16|257.04|254.84|257.36|255.16|257.04|254.84|0
1641486230000|2022-01-06 16:23:50|256.78|254.58|256.39|254.19|256.78|254.58|256.39|254.19|0
1641486240000|2022-01-06 16:24:00|256.13|253.93|256.39|254.19|256.39|254.19|256.13|253.93|0
1641486250000|2022-01-06 16:24:10|256.52|254.32|256.52|254.32|256.52|254.32|256.39|254.19|0
1641486260000|2022-01-06 16:24:20|256.71|254.51|256.26|254.06|256.71|254.51|256.26|254.06|0
1641486270000|2022-01-06 16:24:30|256.06|253.86|256.13|253.93|256.26|254.06|256.06|253.86|0
1641486280000|2022-01-06 16:24:40|256|253.8|255.61|253.41|256|253.8|255.61|253.41|0
1641486290000|2022-01-06 16:24:50|255.74|253.54|255.74|253.54|255.74|253.54|255.74|253.54|0
1641486300000|2022-01-06 16:25:00|256.19|253.99|256.19|253.99|256.26|254.06|256.19|253.99|0
1641486310000|2022-01-06 16:25:10|256.65|254.45|257.03|254.83|257.03|254.83|256.26|254.06|0
1641486320000|2022-01-06 16:25:20|257.29|255.09|257.68|255.48|257.68|255.48|257.29|255.09|0
1641486330000|2022-01-06 16:25:30|257.81|255.61|257.94|255.74|258.07|255.87|257.81|255.61|0
1641486340000|2022-01-06 16:25:40|257.81|255.61|257.81|255.61|257.94|255.74|257.81|255.61|0
1641486350000|2022-01-06 16:25:50|258.73|256.53|259.12|256.92|259.12|256.92|258.73|256.53|0
1641486360000|2022-01-06 16:26:00|258.99|256.79|258.33|256.13|258.99|256.79|258.33|256.13|0
1641486370000|2022-01-06 16:26:10|258.2|256|258.07|255.87|258.2|256|257.68|255.48|0
1641486380000|2022-01-06 16:26:20|258.46|256.26|258.33|256.13|258.46|256.26|258.2|256|0
1641486390000|2022-01-06 16:26:30|258.46|256.26|258.07|255.87|258.46|256.26|258.07|255.87|0
1641486400000|2022-01-06 16:26:40|258.33|256.13|258.73|256.53|258.73|256.53|258.2|256|0
1641486410000|2022-01-06 16:26:50|258.6|256.4|258.73|256.53|258.73|256.53|258.46|256.26|0
1641486420000|2022-01-06 16:27:00|258.99|256.79|258.79|256.59|258.99|256.79|258.79|256.59|0
1641486430000|2022-01-06 16:27:10|259.25|257.05|258.86|256.66|259.25|257.05|258.86|256.66|0
1641486440000|2022-01-06 16:27:20|259.25|257.05|258.99|256.79|259.25|257.05|258.99|256.79|0
1641486450000|2022-01-06 16:27:30|259.25|257.05|259.64|257.44|259.64|257.44|259.25|257.05|0
1641486460000|2022-01-06 16:27:40|260.03|257.83|259.12|256.92|260.03|257.83|259.12|256.92|0
1641486470000|2022-01-06 16:27:50|259.25|257.05|259.25|257.05|259.38|257.18|259.12|256.92|0
1641486480000|2022-01-06 16:28:00|259.12|256.92|259.12|256.92|259.12|256.92|258.99|256.79|0
1641486490000|2022-01-06 16:28:10|259.51|257.31|260.49|258.29|260.75|258.55|259.51|257.31|0
1641486500000|2022-01-06 16:28:20|259.84|257.64|259.45|257.25|259.84|257.64|259.45|257.25|0
1641486510000|2022-01-06 16:28:30|259.19|256.99|259.45|257.25|259.45|257.25|259.19|256.99|0
1641486520000|2022-01-06 16:28:40|259.58|257.38|259.45|257.25|259.71|257.51|259.06|256.86|0
1641486530000|2022-01-06 16:28:50|259.25|257.05|259.19|256.99|259.25|257.05|259.19|256.99|0
1641486540000|2022-01-06 16:29:00|259.45|257.25|259.06|256.86|259.45|257.25|259.06|256.86|0
1641486550000|2022-01-06 16:29:10|259.19|256.99|259.19|256.99|259.45|257.25|259.19|256.99|0
1641486560000|2022-01-06 16:29:20|259.32|257.12|259.19|256.99|259.45|257.25|259.19|256.99|0
1641486570000|2022-01-06 16:29:30|259.45|257.25|259.19|256.99|259.45|257.25|259.19|256.99|0
1641486580000|2022-01-06 16:29:40|259.45|257.25|259.32|257.12|259.45|257.25|259.32|257.12|0
1641486590000|2022-01-06 16:29:50|259.58|257.38|259.45|257.25|259.58|257.38|259.45|257.25|0
1641486600000|2022-01-06 16:30:00|259.32|257.12|258.93|256.73|259.84|257.64|258.93|256.73|0
1641486610000|2022-01-06 16:30:10|258.41|256.21|258.54|256.34|258.54|256.34|258.41|256.21|0
1641486620000|2022-01-06 16:30:20|259.32|257.12|259.97|257.77|260.1|257.9|259.32|257.12|0
1641486630000|2022-01-06 16:30:30|260.1|257.9|260.88|258.68|260.88|258.68|259.71|257.51|0
1641486640000|2022-01-06 16:30:40|260.75|258.55|260.88|258.68|261.01|258.81|260.75|258.55|0
1641486650000|2022-01-06 16:30:50|261.14|258.94|260.62|258.42|261.14|258.94|260.62|258.42|0
1641486660000|2022-01-06 16:31:00|260.75|258.55|260.75|258.55|260.88|258.68|260.75|258.55|0
1641486670000|2022-01-06 16:31:10|260.62|258.42|261.27|259.07|261.27|259.07|260.62|258.42|0
1641486680000|2022-01-06 16:31:20|261.14|258.94|261.27|259.07|261.34|259.14|261.14|258.94|0
1641486690000|2022-01-06 16:31:30|261.34|259.14|261.27|259.07|261.4|259.2|261.01|258.81|0
1641486700000|2022-01-06 16:31:40|261.14|258.94|261.14|258.94|261.4|259.2|261.14|258.94|0
1641486710000|2022-01-06 16:31:50|261.27|259.07|261.27|259.07|261.27|259.07|261.21|259.01|0
1641486720000|2022-01-06 16:32:00|261.14|258.94|261.01|258.81|261.14|258.94|261.01|258.81|0
1641486730000|2022-01-06 16:32:10|261.4|259.2|261.53|259.33|261.53|259.33|261.4|259.2|0
1641486740000|2022-01-06 16:32:20|261.4|259.2|261.4|259.2|261.53|259.33|261.4|259.2|0
1641486750000|2022-01-06 16:32:30|261.08|258.88|260.88|258.68|261.08|258.88|260.88|258.68|0
1641486760000|2022-01-06 16:32:40|260.75|258.55|261.53|259.33|261.53|259.33|260.75|258.55|0
1641486770000|2022-01-06 16:32:50|261.4|259.2|261.27|259.07|261.53|259.33|261.27|259.07|0
1641486780000|2022-01-06 16:33:00|261.4|259.2|262.19|259.99|262.19|259.99|261.27|259.07|0
1641486790000|2022-01-06 16:33:10|262.45|260.25|262.32|260.12|262.45|260.25|262.32|260.12|0
1641486800000|2022-01-06 16:33:20|262.45|260.25|262.45|260.25|262.45|260.25|262.32|260.12|0
1641486810000|2022-01-06 16:33:30|262.32|260.12|262.58|260.38|262.58|260.38|262.32|260.12|0
1641486820000|2022-01-06 16:33:40|262.71|260.51|261.66|259.46|262.71|260.51|261.66|259.46|0
1641486830000|2022-01-06 16:33:50|261.93|259.73|262.06|259.86|262.06|259.86|261.79|259.59|0
1641486840000|2022-01-06 16:34:00|261.93|259.73|262.32|260.12|262.32|260.12|261.93|259.73|0
1641486850000|2022-01-06 16:34:10|262.19|259.99|262.19|259.99|262.19|259.99|262.06|259.86|0
1641486860000|2022-01-06 16:34:20|262.32|260.12|262.32|260.12|262.32|260.12|262.32|260.12|0
1641486870000|2022-01-06 16:34:30|262.06|259.86|261.66|259.46|262.06|259.86|261.66|259.46|0
1641486880000|2022-01-06 16:34:40|261.4|259.2|261.01|258.81|261.4|259.2|261.01|258.81|0
1641486890000|2022-01-06 16:34:50|260.88|258.68|261.4|259.2|261.4|259.2|260.88|258.68|0
1641486900000|2022-01-06 16:35:00|261.53|259.33|261.01|258.81|261.53|259.33|260.36|258.16|0
1641486910000|2022-01-06 16:35:10|260.88|258.68|260.36|258.16|260.88|258.68|260.36|258.16|0
1641486920000|2022-01-06 16:35:20|260.88|258.68|260.75|258.55|260.88|258.68|260.75|258.55|0
1641486930000|2022-01-06 16:35:30|261.4|259.2|261.53|259.33|261.53|259.33|261.27|259.07|0
1641486940000|2022-01-06 16:35:40|261.6|259.4|261.34|259.14|261.66|259.46|261.34|259.14|0
1641486950000|2022-01-06 16:35:50|261.27|259.07|260.75|258.55|261.27|259.07|260.75|258.55|0
1641486960000|2022-01-06 16:36:00|260.68|258.48|260.49|258.29|260.88|258.68|260.36|258.16|0
1641486970000|2022-01-06 16:36:10|259.7|257.5|259.57|257.37|259.83|257.63|259.57|257.37|0
1641486980000|2022-01-06 16:36:20|259.7|257.5|259.7|257.5|259.7|257.5|259.57|257.37|0
1641486990000|2022-01-06 16:36:30|259.57|257.37|259.05|256.85|259.57|257.37|259.05|256.85|0
1641487000000|2022-01-06 16:36:40|258.79|256.59|259.18|256.98|259.44|257.24|258.79|256.59|0
1641487010000|2022-01-06 16:36:50|259.44|257.24|259.96|257.76|259.96|257.76|259.44|257.24|0
1641487020000|2022-01-06 16:37:00|259.7|257.5|258.66|256.46|259.7|257.5|258.66|256.46|0
1641487030000|2022-01-06 16:37:10|258.79|256.59|258.92|256.72|259.18|256.98|258.79|256.59|0
1641487040000|2022-01-06 16:37:20|259.18|256.98|259.18|256.98|259.18|256.98|258.92|256.72|0
1641487050000|2022-01-06 16:37:30|259.05|256.85|258.92|256.72|259.05|256.85|258.92|256.72|0
1641487060000|2022-01-06 16:37:40|258.79|256.59|258.66|256.46|258.79|256.59|258.53|256.33|0
1641487070000|2022-01-06 16:37:50|258.53|256.33|258.4|256.2|258.53|256.33|258.4|256.2|0
1641487080000|2022-01-06 16:38:00|258.66|256.46|259.7|257.5|259.7|257.5|258.66|256.46|0
1641487090000|2022-01-06 16:38:10|259.57|257.37|259.44|257.24|259.57|257.37|259.31|257.11|0
1641487100000|2022-01-06 16:38:20|259.18|256.98|258.92|256.72|259.18|256.98|258.92|256.72|0
1641487110000|2022-01-06 16:38:30|259.05|256.85|258.79|256.59|259.05|256.85|258.79|256.59|0
1641487120000|2022-01-06 16:38:40|258.66|256.46|259.05|256.85|259.05|256.85|258.66|256.46|0
1641487130000|2022-01-06 16:38:50|259.18|256.98|259.44|257.24|259.44|257.24|259.18|256.98|0
1641487140000|2022-01-06 16:39:00|259.57|257.37|259.9|257.7|259.9|257.7|259.57|257.37|0
1641487150000|2022-01-06 16:39:10|260.48|258.28|260.48|258.28|260.61|258.41|260.48|258.28|0
1641487160000|2022-01-06 16:39:20|260.61|258.41|260.48|258.28|260.88|258.68|260.22|258.02|0
1641487170000|2022-01-06 16:39:30|260.35|258.15|260.09|257.89|260.35|258.15|259.96|257.76|0
1641487180000|2022-01-06 16:39:40|259.96|257.76|260.35|258.15|260.35|258.15|259.96|257.76|0
1641487190000|2022-01-06 16:39:50|260.48|258.28|260.09|257.89|260.48|258.28|260.09|257.89|0
1641487200000|2022-01-06 16:40:00|260.22|258.02|260.88|258.68|260.88|258.68|260.22|258.02|0
1641487210000|2022-01-06 16:40:10|260.75|258.55|260.74|258.54|260.75|258.55|260.61|258.41|0
1641487220000|2022-01-06 16:40:20|260.61|258.41|261.53|259.33|261.53|259.33|260.61|258.41|0
1641487230000|2022-01-06 16:40:30|261.66|259.46|261.4|259.2|261.79|259.59|261.4|259.2|0
1641487240000|2022-01-06 16:40:40|261.01|258.81|261.4|259.2|261.4|259.2|260.88|258.68|0
1641487250000|2022-01-06 16:40:50|261.86|259.66|262.45|260.25|262.45|260.25|261.86|259.66|0
1641487260000|2022-01-06 16:41:00|262.32|260.12|262.32|260.12|262.32|260.12|262.18|259.98|0
1641487270000|2022-01-06 16:41:10|262.45|260.25|262.18|259.98|262.45|260.25|262.18|259.98|0
1641487280000|2022-01-06 16:41:20|261.27|259.07|261.01|258.81|261.27|259.07|260.94|258.74|0
1641487290000|2022-01-06 16:41:30|260.35|258.15|260.74|258.54|260.74|258.54|260.35|258.15|0
1641487300000|2022-01-06 16:41:40|260.81|258.61|260.48|258.28|260.81|258.61|260.48|258.28|0
1641487310000|2022-01-06 16:41:50|260.22|258.02|260.22|258.02|260.35|258.15|260.09|257.89|0
1641487320000|2022-01-06 16:42:00|260.09|257.89|258.79|256.59|260.09|257.89|258.79|256.59|0
1641487330000|2022-01-06 16:42:10|259.18|256.98|259.7|257.5|259.7|257.5|259.18|256.98|0
1641487340000|2022-01-06 16:42:20|259.31|257.11|258.66|256.46|259.44|257.24|258.66|256.46|0
1641487350000|2022-01-06 16:42:30|258.79|256.59|259.18|256.98|259.18|256.98|258.79|256.59|0
1641487360000|2022-01-06 16:42:40|259.31|257.11|259.44|257.24|259.57|257.37|259.31|257.11|0
1641487370000|2022-01-06 16:42:50|259.57|257.37|259.64|257.44|259.64|257.44|259.44|257.24|0
1641487380000|2022-01-06 16:43:00|259.7|257.5|259.31|257.11|259.96|257.76|259.31|257.11|0
1641487390000|2022-01-06 16:43:10|259.44|257.24|259.7|257.5|259.83|257.63|259.44|257.24|0
1641487400000|2022-01-06 16:43:20|259.57|257.37|259.44|257.24|259.57|257.37|259.44|257.24|0
1641487410000|2022-01-06 16:43:30|259.31|257.11|259.44|257.24|259.44|257.24|259.05|256.85|0
1641487420000|2022-01-06 16:43:40|259.57|257.37|259.57|257.37|259.7|257.5|259.44|257.24|0
1641487430000|2022-01-06 16:43:50|259.96|257.76|259.57|257.37|259.96|257.76|259.57|257.37|0
1641487440000|2022-01-06 16:44:00|260.09|257.89|260.22|258.02|260.22|258.02|260.09|257.89|0
1641487450000|2022-01-06 16:44:10|260.35|258.15|260.09|257.89|260.35|258.15|259.96|257.76|0
1641487460000|2022-01-06 16:44:20|259.96|257.76|259.96|257.76|260.03|257.83|259.96|257.76|0
1641487470000|2022-01-06 16:44:30|260.22|258.02|259.96|257.76|260.22|258.02|259.96|257.76|0
1641487480000|2022-01-06 16:44:40|260.48|258.28|260.74|258.54|260.74|258.54|260.48|258.28|0
1641487490000|2022-01-06 16:44:50|260.61|258.41|260.74|258.54|260.74|258.54|260.42|258.22|0
1641487500000|2022-01-06 16:45:00|260.61|258.41|261.27|259.07|261.27|259.07|260.61|258.41|0
1641487510000|2022-01-06 16:45:10|260.74|258.54|259.96|257.76|260.87|258.67|259.96|257.76|0
1641487520000|2022-01-06 16:45:20|260.09|257.89|259.57|257.37|260.09|257.89|259.57|257.37|0
1641487530000|2022-01-06 16:45:30|259.96|257.76|260.74|258.54|260.94|258.74|259.96|257.76|0
1641487540000|2022-01-06 16:45:40|261|258.8|261|258.8|261|258.8|260.87|258.67|0
1641487550000|2022-01-06 16:45:50|261.27|259.07|261|258.8|261.27|259.07|260.87|258.67|0
1641487560000|2022-01-06 16:46:00|260.94|258.74|260.87|258.67|260.94|258.74|260.74|258.54|0
1641487570000|2022-01-06 16:46:10|261.26|259.06|261.66|259.46|261.66|259.46|261.26|259.06|0
1641487580000|2022-01-06 16:46:20|261.26|259.06|261|258.8|261.53|259.33|261|258.8|0
1641487590000|2022-01-06 16:46:30|261.13|258.93|261.13|258.93|261.13|258.93|260.87|258.67|0
1641487600000|2022-01-06 16:46:40|261.53|259.33|261.66|259.46|261.66|259.46|261.53|259.33|0
1641487610000|2022-01-06 16:46:50|261.92|259.72|261.53|259.33|262.05|259.85|261.53|259.33|0
1641487620000|2022-01-06 16:47:00|261|258.8|261.13|258.93|261.13|258.93|260.74|258.54|0
1641487630000|2022-01-06 16:47:10|260.74|258.54|260.61|258.41|260.74|258.54|260.48|258.28|0
1641487640000|2022-01-06 16:47:20|260.35|258.15|259.83|257.63|260.35|258.15|259.83|257.63|0
1641487650000|2022-01-06 16:47:30|259.31|257.11|259.7|257.5|259.7|257.5|259.31|257.11|0
1641487660000|2022-01-06 16:47:40|259.57|257.37|259.77|257.57|259.83|257.63|259.44|257.24|0
1641487670000|2022-01-06 16:47:50|259.96|257.76|259.57|257.37|259.96|257.76|259.57|257.37|0
1641487680000|2022-01-06 16:48:00|259.83|257.63|259.18|256.98|259.83|257.63|259.18|256.98|0
1641487690000|2022-01-06 16:48:10|258.66|256.46|258.92|256.72|258.92|256.72|258.66|256.46|0
1641487700000|2022-01-06 16:48:20|258.66|256.46|258.4|256.2|258.79|256.59|258.4|256.2|0
1641487710000|2022-01-06 16:48:30|258.53|256.33|258.4|256.2|258.66|256.46|258.4|256.2|0
1641487720000|2022-01-06 16:48:40|258.85|256.65|258.66|256.46|258.85|256.65|258.66|256.46|0
1641487730000|2022-01-06 16:48:50|258.79|256.59|258.66|256.46|258.79|256.59|258.66|256.46|0
1641487740000|2022-01-06 16:49:00|258.79|256.59|258.79|256.59|258.79|256.59|258.53|256.33|0
1641487750000|2022-01-06 16:49:10|259.05|256.85|259.31|257.11|259.44|257.24|259.05|256.85|0
1641487760000|2022-01-06 16:49:20|258.92|256.72|259.05|256.85|259.05|256.85|258.92|256.72|0
1641487770000|2022-01-06 16:49:30|258.92|256.72|258.79|256.59|259.05|256.85|258.79|256.59|0
1641487780000|2022-01-06 16:49:40|259.31|257.11|259.31|257.11|259.44|257.24|259.31|257.11|0
1641487790000|2022-01-06 16:49:50|259.18|256.98|259.05|256.85|259.18|256.98|259.05|256.85|0
1641487800000|2022-01-06 16:50:00|259.18|256.98|258.53|256.33|259.44|257.24|258.53|256.33|0
1641487810000|2022-01-06 16:50:10|258.79|256.59|258.79|256.59|259.05|256.85|258.79|256.59|0
1641487820000|2022-01-06 16:50:20|258.4|256.2|258.27|256.07|258.4|256.2|258.14|255.94|0
1641487830000|2022-01-06 16:50:30|258.53|256.33|258.66|256.46|258.66|256.46|258.14|255.94|0
1641487840000|2022-01-06 16:50:40|258.79|256.59|259.57|257.37|259.57|257.37|258.79|256.59|0
1641487850000|2022-01-06 16:50:50|259.44|257.24|259.31|257.11|259.57|257.37|259.31|257.11|0
1641487860000|2022-01-06 16:51:00|259.18|256.98|259.83|257.63|259.83|257.63|259.18|256.98|0
1641487870000|2022-01-06 16:51:10|259.96|257.76|260.09|257.89|260.09|257.89|259.83|257.63|0
1641487880000|2022-01-06 16:51:20|259.96|257.76|260.22|258.02|260.22|258.02|259.83|257.63|0
1641487890000|2022-01-06 16:51:30|260.48|258.28|260.61|258.41|260.61|258.41|260.22|258.02|0
1641487900000|2022-01-06 16:51:40|260.35|258.15|259.7|257.5|260.35|258.15|259.7|257.5|0
1641487910000|2022-01-06 16:51:50|259.63|257.43|259.44|257.24|259.63|257.43|259.44|257.24|0
1641487920000|2022-01-06 16:52:00|259.7|257.5|260.48|258.28|260.48|258.28|259.7|257.5|0
1641487930000|2022-01-06 16:52:10|260.61|258.41|259.96|257.76|260.61|258.41|259.96|257.76|0
1641487940000|2022-01-06 16:52:20|259.83|257.63|259.31|257.11|259.83|257.63|259.31|257.11|0
1641487950000|2022-01-06 16:52:30|259.18|256.98|259.18|256.98|259.57|257.37|259.18|256.98|0
1641487960000|2022-01-06 16:52:40|259.57|257.37|259.31|257.11|259.57|257.37|259.31|257.11|0
1641487970000|2022-01-06 16:52:50|259.04|256.84|258.65|256.45|259.04|256.84|258.65|256.45|0
1641487980000|2022-01-06 16:53:00|258.91|256.71|259.04|256.84|259.04|256.84|258.91|256.71|0
1641487990000|2022-01-06 16:53:10|258.91|256.71|258.65|256.45|258.91|256.71|258.65|256.45|0
1641488000000|2022-01-06 16:53:20|258.85|256.65|257.75|255.55|258.85|256.65|257.75|255.55|0
1641488010000|2022-01-06 16:53:30|257.62|255.42|257.62|255.42|257.62|255.42|257.36|255.16|0
1641488020000|2022-01-06 16:53:40|257.75|255.55|258.01|255.81|258.14|255.94|257.75|255.55|0
1641488030000|2022-01-06 16:53:50|257.88|255.68|258.01|255.81|258.01|255.81|257.75|255.55|0
1641488040000|2022-01-06 16:54:00|257.1|254.9|257.75|255.55|257.75|255.55|257.1|254.9|0
1641488050000|2022-01-06 16:54:10|257.62|255.42|257.49|255.29|257.88|255.68|257.49|255.29|0
1641488070000|2022-01-06 16:54:30|257.36|255.16|257.1|254.9|257.36|255.16|257.1|254.9|0
1641488080000|2022-01-06 16:54:40|257.23|255.03|257.1|254.9|257.36|255.16|257.1|254.9|0
1641488090000|2022-01-06 16:54:50|256.71|254.51|256.84|254.64|256.84|254.64|256.71|254.51|0
1641488100000|2022-01-06 16:55:00|256.71|254.51|256.84|254.64|256.84|254.64|256.71|254.51|0
1641488110000|2022-01-06 16:55:10|256.58|254.38|257.36|255.16|257.36|255.16|256.58|254.38|0
1641488120000|2022-01-06 16:55:20|257.49|255.29|257.62|255.42|257.62|255.42|257.49|255.29|0
1641488130000|2022-01-06 16:55:30|257.81|255.61|257.49|255.29|257.81|255.61|257.49|255.29|0
1641488140000|2022-01-06 16:55:40|257.62|255.42|257.36|255.16|257.62|255.42|257.1|254.9|0
1641488150000|2022-01-06 16:55:50|257.23|255.03|257.62|255.42|257.62|255.42|257.23|255.03|0
1641488160000|2022-01-06 16:56:00|257.75|255.55|257.23|255.03|257.75|255.55|257.23|255.03|0
1641488170000|2022-01-06 16:56:10|257.1|254.9|256.58|254.38|257.23|255.03|256.58|254.38|0
1641488180000|2022-01-06 16:56:20|256.84|254.64|256.58|254.38|256.84|254.64|256.45|254.25|0
1641488190000|2022-01-06 16:56:30|256.45|254.25|256.58|254.38|256.84|254.64|256.45|254.25|0
1641488200000|2022-01-06 16:56:40|256.84|254.64|256.84|254.64|256.84|254.64|256.84|254.64|0
1641488210000|2022-01-06 16:56:50|256.97|254.77|256.97|254.77|257.23|255.03|256.97|254.77|0
1641488220000|2022-01-06 16:57:00|257.36|255.16|257.1|254.9|257.36|255.16|257.1|254.9|0
1641488230000|2022-01-06 16:57:10|257.23|255.03|257.1|254.9|257.23|255.03|257.1|254.9|0
1641488240000|2022-01-06 16:57:20|256.97|254.77|256.45|254.25|256.97|254.77|256.32|254.12|0
1641488250000|2022-01-06 16:57:30|256.32|254.12|256.45|254.25|256.45|254.25|256.06|253.86|0
1641488260000|2022-01-06 16:57:40|256.32|254.12|256.58|254.38|256.58|254.38|256.32|254.12|0
1641488270000|2022-01-06 16:57:50|256.71|254.51|256.71|254.51|256.71|254.51|256.58|254.38|0
1641488280000|2022-01-06 16:58:00|256.84|254.64|256.71|254.51|256.84|254.64|256.71|254.51|0
1641488290000|2022-01-06 16:58:10|256.97|254.77|257.49|255.29|257.49|255.29|256.97|254.77|0
1641488300000|2022-01-06 16:58:20|257.36|255.16|257.1|254.9|257.49|255.29|257.1|254.9|0
1641488310000|2022-01-06 16:58:30|257.36|255.16|256.71|254.51|257.36|255.16|256.71|254.51|0
1641488320000|2022-01-06 16:58:40|256.58|254.38|256.32|254.12|256.58|254.38|256.19|253.99|0
1641488330000|2022-01-06 16:58:50|256.19|253.99|256.32|254.12|256.32|254.12|256.19|253.99|0
1641488340000|2022-01-06 16:59:00|256.19|253.99|256.45|254.25|256.58|254.38|256.19|253.99|0
1641488350000|2022-01-06 16:59:10|256.52|254.32|257.1|254.9|257.1|254.9|256.52|254.32|0
1641488360000|2022-01-06 16:59:20|256.97|254.77|256.45|254.25|256.97|254.77|256.45|254.25|0
1641488370000|2022-01-06 16:59:30|256.58|254.38|256.71|254.51|256.84|254.64|256.58|254.38|0
1641488380000|2022-01-06 16:59:40|257.1|254.9|256.84|254.64|257.1|254.9|256.84|254.64|0
1641488390000|2022-01-06 16:59:50|257.1|254.9|257.1|254.9|257.23|255.03|257.1|254.9|0
1641488400000|2022-01-06 17:00:00|256.84|254.64|257.23|255.03|257.61|255.41|256.71|254.51|0
1641488410000|2022-01-06 17:00:10|257.29|255.09|256.97|254.77|257.29|255.09|256.84|254.64|0
1641488420000|2022-01-06 17:00:20|256.71|254.51|256.97|254.77|256.97|254.77|256.71|254.51|0
1641488430000|2022-01-06 17:00:30|256.84|254.64|256.97|254.77|256.97|254.77|256.71|254.51|0
1641488440000|2022-01-06 17:00:40|257.1|254.9|257.1|254.9|257.1|254.9|257.1|254.9|0
1641488450000|2022-01-06 17:00:50|257.61|255.41|258|255.8|258|255.8|257.61|255.41|0
1641488460000|2022-01-06 17:01:00|258.26|256.06|258.26|256.06|258.26|256.06|258.26|256.06|0
1641488470000|2022-01-06 17:01:10|258.13|255.93|258.39|256.19|258.52|256.32|258.13|255.93|0
1641488480000|2022-01-06 17:01:20|258|255.8|257.61|255.41|258|255.8|257.61|255.41|0
1641488490000|2022-01-06 17:01:30|257.74|255.54|257.87|255.67|258|255.8|257.74|255.54|0
1641488500000|2022-01-06 17:01:40|257.74|255.54|258|255.8|258|255.8|257.74|255.54|0
1641488510000|2022-01-06 17:01:50|257.74|255.54|257.48|255.28|257.74|255.54|257.48|255.28|0
1641488520000|2022-01-06 17:02:00|257.74|255.54|257.22|255.02|257.74|255.54|257.22|255.02|0
1641488530000|2022-01-06 17:02:10|256.97|254.77|257.35|255.15|257.35|255.15|256.97|254.77|0
1641488540000|2022-01-06 17:02:20|257.09|254.89|257.74|255.54|257.74|255.54|257.09|254.89|0
1641488550000|2022-01-06 17:02:30|257.61|255.41|257.74|255.54|257.74|255.54|257.61|255.41|0
1641488560000|2022-01-06 17:02:40|257.87|255.67|257.09|254.89|257.87|255.67|256.97|254.77|0
1641488570000|2022-01-06 17:02:50|257.22|255.02|257.09|254.89|257.22|255.02|257.09|254.89|0
1641488580000|2022-01-06 17:03:00|257.22|255.02|256.97|254.77|257.22|255.02|256.84|254.64|0
1641488590000|2022-01-06 17:03:10|257.22|255.02|257.22|255.02|257.48|255.28|257.22|255.02|0
1641488600000|2022-01-06 17:03:20|257.35|255.15|257.48|255.28|257.48|255.28|256.96|254.76|0
1641488610000|2022-01-06 17:03:30|257.35|255.15|257.22|255.02|257.35|255.15|257.09|254.89|0
1641488620000|2022-01-06 17:03:40|257.35|255.15|257.61|255.41|257.74|255.54|257.35|255.15|0
1641488630000|2022-01-06 17:03:50|257.74|255.54|257.22|255.02|257.74|255.54|257.22|255.02|0
1641488640000|2022-01-06 17:04:00|257.35|255.15|257.35|255.15|257.35|255.15|257.22|255.02|0
1641488650000|2022-01-06 17:04:10|257.48|255.28|257.22|255.02|257.48|255.28|257.09|254.89|0
1641488660000|2022-01-06 17:04:20|257.48|255.28|257.74|255.54|257.74|255.54|257.35|255.15|0
1641488670000|2022-01-06 17:04:30|258|255.8|258.26|256.06|258.26|256.06|258|255.8|0
1641488680000|2022-01-06 17:04:40|258.13|255.93|258|255.8|258.13|255.93|258|255.8|0
1641488690000|2022-01-06 17:04:50|258.13|255.93|258.26|256.06|258.26|256.06|258.13|255.93|0
1641488700000|2022-01-06 17:05:00|258.39|256.19|258.78|256.58|258.78|256.58|258.39|256.19|0
1641488710000|2022-01-06 17:05:10|259.17|256.97|259.3|257.1|259.3|257.1|258.91|256.71|0
1641488720000|2022-01-06 17:05:20|259.17|256.97|258.78|256.58|259.17|256.97|258.78|256.58|0
1641488730000|2022-01-06 17:05:30|258.72|256.52|258.65|256.45|258.85|256.65|258.52|256.32|0
1641488740000|2022-01-06 17:05:40|258.52|256.32|257.94|255.74|258.52|256.32|257.94|255.74|0
1641488750000|2022-01-06 17:05:50|257.87|255.67|257.87|255.67|257.87|255.67|257.74|255.54|0
1641488760000|2022-01-06 17:06:00|258.13|255.93|258.26|256.06|258.26|256.06|258.13|255.93|0
1641488770000|2022-01-06 17:06:10|258.39|256.19|258.39|256.19|258.39|256.19|258.33|256.13|0
1641488780000|2022-01-06 17:06:20|258.13|255.93|258|255.8|258.13|255.93|258|255.8|0
1641488790000|2022-01-06 17:06:30|257.87|255.67|257.48|255.28|257.87|255.67|257.48|255.28|0
1641488800000|2022-01-06 17:06:40|257.55|255.35|258|255.8|258|255.8|257.55|255.35|0
1641488810000|2022-01-06 17:06:50|257.74|255.54|257.81|255.61|258|255.8|257.74|255.54|0
1641488820000|2022-01-06 17:07:00|257.35|255.15|258|255.8|258|255.8|257.35|255.15|0
1641488830000|2022-01-06 17:07:10|257.94|255.74|258.13|255.93|258.13|255.93|257.87|255.67|0
1641488840000|2022-01-06 17:07:20|258.26|256.06|258|255.8|258.26|256.06|258|255.8|0
1641488850000|2022-01-06 17:07:30|258.13|255.93|258|255.8|258.13|255.93|258|255.8|0
1641488860000|2022-01-06 17:07:40|258.26|256.06|258.26|256.06|258.26|256.06|258.26|256.06|0
1641488870000|2022-01-06 17:07:50|258|255.8|257.74|255.54|258|255.8|257.74|255.54|0
1641488880000|2022-01-06 17:08:00|257.87|255.67|257.48|255.28|257.87|255.67|257.42|255.22|0
1641488890000|2022-01-06 17:08:10|257.22|255.02|256.96|254.76|257.22|255.02|256.9|254.7|0
1641488900000|2022-01-06 17:08:20|256.83|254.63|256.7|254.5|256.83|254.63|256.7|254.5|0
1641488910000|2022-01-06 17:08:30|256.83|254.63|255.93|253.73|256.83|254.63|255.93|253.73|0
1641488920000|2022-01-06 17:08:40|256.19|253.99|256.32|254.12|256.45|254.25|256.19|253.99|0
1641488930000|2022-01-06 17:08:50|256.06|253.86|256.19|253.99|256.19|253.99|256.06|253.86|0
1641488940000|2022-01-06 17:09:00|255.54|253.34|255.41|253.21|255.54|253.34|255.16|252.96|0
1641488950000|2022-01-06 17:09:10|255.03|252.83|255.16|252.96|255.16|252.96|255.03|252.83|0
1641488960000|2022-01-06 17:09:20|254.77|252.57|255.03|252.83|255.16|252.96|254.77|252.57|0
1641488970000|2022-01-06 17:09:30|254.9|252.7|254.51|252.31|254.9|252.7|254.51|252.31|0
1641488980000|2022-01-06 17:09:40|254.38|252.18|254.64|252.44|254.64|252.44|254.26|252.06|0
1641488990000|2022-01-06 17:09:50|254.51|252.31|254.64|252.44|254.64|252.44|254.51|252.31|0
1641489000000|2022-01-06 17:10:00|254.77|252.57|255.16|252.96|255.16|252.96|254.64|252.44|0
1641489010000|2022-01-06 17:10:10|255.28|253.08|255.67|253.47|255.67|253.47|255.28|253.08|0
1641489020000|2022-01-06 17:10:20|255.8|253.6|255.67|253.47|255.8|253.6|255.67|253.47|0
1641489030000|2022-01-06 17:10:30|255.8|253.6|255.41|253.21|255.8|253.6|255.41|253.21|0
1641489040000|2022-01-06 17:10:40|255.54|253.34|255.54|253.34|255.54|253.34|255.41|253.21|0
1641489050000|2022-01-06 17:10:50|255.35|253.15|254.9|252.7|255.41|253.21|254.9|252.7|0
1641489060000|2022-01-06 17:11:00|255.16|252.96|255.8|253.6|255.8|253.6|255.16|252.96|0
1641489070000|2022-01-06 17:11:10|255.67|253.47|255.67|253.47|255.8|253.6|255.67|253.47|0
1641489080000|2022-01-06 17:11:20|255.54|253.34|255.54|253.34|255.54|253.34|255.54|253.34|0
1641489090000|2022-01-06 17:11:30|255.67|253.47|255.8|253.6|255.8|253.6|255.41|253.21|0
1641489100000|2022-01-06 17:11:40|256.19|253.99|256.19|253.99|256.44|254.24|256.19|253.99|0
1641489110000|2022-01-06 17:11:50|256.06|253.86|256.31|254.11|256.31|254.11|256.06|253.86|0
1641489120000|2022-01-06 17:12:00|256.44|254.24|256.44|254.24|256.44|254.24|256.31|254.11|0
1641489130000|2022-01-06 17:12:10|256.57|254.37|256.57|254.37|256.57|254.37|256.44|254.24|0
1641489140000|2022-01-06 17:12:20|256.44|254.24|256.44|254.24|256.7|254.5|256.44|254.24|0
1641489150000|2022-01-06 17:12:30|256.83|254.63|256.7|254.5|256.83|254.63|256.57|254.37|0
1641489160000|2022-01-06 17:12:40|256.57|254.37|256.38|254.18|256.7|254.5|256.38|254.18|0
1641489170000|2022-01-06 17:12:50|256.57|254.37|256.31|254.11|256.57|254.37|256.31|254.11|0
1641489180000|2022-01-06 17:13:00|256.19|253.99|256.06|253.86|256.19|253.99|256.06|253.86|0
1641489190000|2022-01-06 17:13:10|256.19|253.99|256.44|254.24|256.44|254.24|255.99|253.79|0
1641489200000|2022-01-06 17:13:20|256.25|254.05|256.7|254.5|256.7|254.5|256.25|254.05|0
1641489210000|2022-01-06 17:13:30|256.44|254.24|255.93|253.73|256.44|254.24|255.93|253.73|0
1641489220000|2022-01-06 17:13:40|255.8|253.6|256.18|253.98|256.18|253.98|255.8|253.6|0
1641489230000|2022-01-06 17:13:50|256.31|254.11|255.99|253.79|256.31|254.11|255.99|253.79|0
1641489240000|2022-01-06 17:14:00|256.18|253.98|255.8|253.6|256.18|253.98|255.8|253.6|0
1641489250000|2022-01-06 17:14:10|255.93|253.73|255.41|253.21|255.93|253.73|255.41|253.21|0
1641489260000|2022-01-06 17:14:20|255.28|253.08|255.67|253.47|255.67|253.47|255.28|253.08|0
1641489270000|2022-01-06 17:14:30|255.54|253.34|255.93|253.73|255.93|253.73|255.54|253.34|0
1641489280000|2022-01-06 17:14:40|256.31|254.11|256.31|254.11|256.31|254.11|256.18|253.98|0
1641489290000|2022-01-06 17:14:50|256.44|254.24|256.57|254.37|256.57|254.37|256.44|254.24|0
1641489300000|2022-01-06 17:15:00|256.31|254.11|257.09|254.89|257.22|255.02|256.31|254.11|0
1641489310000|2022-01-06 17:15:10|257.22|255.02|257.35|255.15|257.35|255.15|257.22|255.02|0
1641489320000|2022-01-06 17:15:20|257.22|255.02|258|255.8|258|255.8|257.22|255.02|0
1641489330000|2022-01-06 17:15:30|257.61|255.41|257.09|254.89|257.74|255.54|257.09|254.89|0
1641489340000|2022-01-06 17:15:40|256.57|254.37|256.57|254.37|256.83|254.63|256.57|254.37|0
1641489350000|2022-01-06 17:15:50|256.05|253.85|255.93|253.73|256.18|253.98|255.93|253.73|0
1641489360000|2022-01-06 17:16:00|255.73|253.53|255.67|253.47|255.93|253.73|255.54|253.34|0
1641489370000|2022-01-06 17:16:10|255.93|253.73|256.57|254.37|256.57|254.37|255.93|253.73|0
1641489380000|2022-01-06 17:16:20|256.7|254.5|256.7|254.5|256.83|254.63|256.7|254.5|0
1641489390000|2022-01-06 17:16:30|256.31|254.11|256.05|253.85|256.31|254.11|256.05|253.85|0
1641489400000|2022-01-06 17:16:40|256.18|253.98|256.31|254.11|256.31|254.11|255.93|253.73|0
1641489410000|2022-01-06 17:16:50|256.44|254.24|256.44|254.24|256.44|254.24|256.44|254.24|0
1641489420000|2022-01-06 17:17:00|256.51|254.31|256.05|253.85|256.51|254.31|256.05|253.85|0
1641489430000|2022-01-06 17:17:10|255.8|253.6|255.93|253.73|255.93|253.73|255.8|253.6|0
1641489440000|2022-01-06 17:17:20|256.44|254.24|256.05|253.85|256.44|254.24|256.05|253.85|0
1641489450000|2022-01-06 17:17:30|256.31|254.11|256.18|253.98|256.31|254.11|256.18|253.98|0
1641489460000|2022-01-06 17:17:40|256.05|253.85|256.18|253.98|256.18|253.98|256.05|253.85|0
1641489470000|2022-01-06 17:17:50|256.05|253.85|256.18|253.98|256.18|253.98|256.05|253.85|0
1641489480000|2022-01-06 17:18:00|256.31|254.11|257.09|254.89|257.09|254.89|256.31|254.11|0
1641489490000|2022-01-06 17:18:10|256.96|254.76|257.35|255.15|257.35|255.15|256.83|254.63|0
1641489500000|2022-01-06 17:18:20|257.48|255.28|257.48|255.28|257.6|255.4|257.48|255.28|0
1641489510000|2022-01-06 17:18:30|257.6|255.4|257.48|255.28|257.73|255.53|257.48|255.28|0
1641489530000|2022-01-06 17:18:50|257.35|255.15|257.48|255.28|257.6|255.4|257.35|255.15|0
1641489540000|2022-01-06 17:19:00|257.6|255.4|257.73|255.53|257.73|255.53|257.6|255.4|0
1641489550000|2022-01-06 17:19:10|257.6|255.4|257.86|255.66|257.86|255.66|257.6|255.4|0
1641489560000|2022-01-06 17:19:20|257.73|255.53|257.47|255.27|257.73|255.53|257.47|255.27|0
1641489570000|2022-01-06 17:19:30|257.6|255.4|257.35|255.15|257.6|255.4|257.35|255.15|0
1641489580000|2022-01-06 17:19:40|257.47|255.27|257.47|255.27|257.6|255.4|257.47|255.27|0
1641489590000|2022-01-06 17:19:50|257.22|255.02|257.28|255.08|257.28|255.08|257.09|254.89|0
1641489600000|2022-01-06 17:20:00|257.09|254.89|257.09|254.89|257.22|255.02|257.09|254.89|0
1641489610000|2022-01-06 17:20:10|257.35|255.15|256.96|254.76|257.35|255.15|256.83|254.63|0
1641489620000|2022-01-06 17:20:20|257.35|255.15|257.09|254.89|257.35|255.15|256.7|254.5|0
1641489630000|2022-01-06 17:20:30|256.96|254.76|257.09|254.89|257.09|254.89|256.96|254.76|0
1641489640000|2022-01-06 17:20:40|257.22|255.02|257.47|255.27|257.47|255.27|257.22|255.02|0
1641489650000|2022-01-06 17:20:50|257.34|255.14|257.34|255.14|257.34|255.14|257.34|255.14|0
1641489660000|2022-01-06 17:21:00|257.22|255.02|257.47|255.27|257.47|255.27|257.22|255.02|0
1641489670000|2022-01-06 17:21:10|257.22|255.02|257.6|255.4|257.99|255.79|257.22|255.02|0
1641489680000|2022-01-06 17:21:20|257.47|255.27|257.73|255.53|257.73|255.53|257.47|255.27|0
1641489690000|2022-01-06 17:21:30|257.47|255.27|257.47|255.27|257.47|255.27|257.34|255.14|0
1641489700000|2022-01-06 17:21:40|257.34|255.14|257.21|255.01|257.34|255.14|257.21|255.01|0
1641489710000|2022-01-06 17:21:50|257.09|254.89|256.7|254.5|257.09|254.89|256.7|254.5|0
1641489720000|2022-01-06 17:22:00|256.44|254.24|256.05|253.85|256.44|254.24|256.05|253.85|0
1641489730000|2022-01-06 17:22:10|256.18|253.98|255.73|253.53|256.18|253.98|255.73|253.53|0
1641489740000|2022-01-06 17:22:20|255.66|253.46|256.7|254.5|256.7|254.5|255.66|253.46|0
1641489750000|2022-01-06 17:22:30|256.57|254.37|256.96|254.76|256.96|254.76|256.57|254.37|0
1641489760000|2022-01-06 17:22:40|257.09|254.89|257.09|254.89|257.15|254.95|257.09|254.89|0
1641489770000|2022-01-06 17:22:50|257.08|254.88|257.21|255.01|257.34|255.14|257.08|254.88|0
1641489780000|2022-01-06 17:23:00|256.96|254.76|256.83|254.63|256.96|254.76|256.83|254.63|0
1641489790000|2022-01-06 17:23:10|256.57|254.37|256.57|254.37|256.57|254.37|256.31|254.11|0
1641489800000|2022-01-06 17:23:20|256.44|254.24|256.44|254.24|256.57|254.37|256.44|254.24|0
1641489810000|2022-01-06 17:23:30|256.18|253.98|254.63|252.43|256.18|253.98|254.63|252.43|0
1641489820000|2022-01-06 17:23:40|254.76|252.56|254.51|252.31|254.76|252.56|254.25|252.05|0
1641489830000|2022-01-06 17:23:50|254.63|252.43|255.02|252.82|255.02|252.82|254.63|252.43|0
1641489840000|2022-01-06 17:24:00|255.54|253.34|257.45|255.25|257.45|255.25|255.54|253.34|0
1641489850000|2022-01-06 17:24:10|257.58|255.38|258.22|256.02|258.22|256.02|257.58|255.38|0
1641489860000|2022-01-06 17:24:20|257.96|255.76|258.09|255.89|258.09|255.89|257.96|255.76|0
1641489870000|2022-01-06 17:24:30|258.48|256.28|258.35|256.15|258.48|256.28|258.35|256.15|0
1641489880000|2022-01-06 17:24:40|258.61|256.41|258.35|256.15|258.61|256.41|258.22|256.02|0
1641489890000|2022-01-06 17:24:50|258.48|256.28|258.22|256.02|258.74|256.54|258.22|256.02|0
1641489900000|2022-01-06 17:25:00|258.48|256.28|258.35|256.15|258.61|256.41|258.35|256.15|0
1641489910000|2022-01-06 17:25:10|257.96|255.76|257.96|255.76|258.22|256.02|257.83|255.63|0
1641489920000|2022-01-06 17:25:20|258.48|256.28|258.22|256.02|258.61|256.41|258.22|256.02|0
1641489930000|2022-01-06 17:25:30|258.09|255.89|257.96|255.76|258.22|256.02|257.96|255.76|0
1641489940000|2022-01-06 17:25:40|258.09|255.89|258.35|256.15|258.48|256.28|258.09|255.89|0
1641489950000|2022-01-06 17:25:50|258.09|255.89|257.96|255.76|258.09|255.89|257.96|255.76|0
1641489960000|2022-01-06 17:26:00|258.09|255.89|256.93|254.73|258.09|255.89|256.8|254.6|0
1641489970000|2022-01-06 17:26:10|257.06|254.86|257.19|254.99|257.19|254.99|257.06|254.86|0
1641489980000|2022-01-06 17:26:20|257.06|254.86|257.06|254.86|257.32|255.12|257.06|254.86|0
1641489990000|2022-01-06 17:26:30|256.93|254.73|255.9|253.7|256.93|254.73|255.9|253.7|0
1641490000000|2022-01-06 17:26:40|255.77|253.57|255.52|253.32|255.77|253.57|255.52|253.32|0
1641490010000|2022-01-06 17:26:50|255.64|253.44|255.52|253.32|255.77|253.57|255.52|253.32|0
1641490020000|2022-01-06 17:27:00|255.9|253.7|256.16|253.96|256.29|254.09|255.9|253.7|0
1641490030000|2022-01-06 17:27:10|256.03|253.83|255.84|253.64|256.03|253.83|255.77|253.57|0
1641490040000|2022-01-06 17:27:20|255.52|253.32|255.9|253.7|255.9|253.7|255.52|253.32|0
1641490050000|2022-01-06 17:27:30|255.77|253.57|255.9|253.7|255.9|253.7|255.77|253.57|0
1641490060000|2022-01-06 17:27:40|256.03|253.83|255.77|253.57|256.03|253.83|255.77|253.57|0
1641490070000|2022-01-06 17:27:50|255.9|253.7|256.16|253.96|256.16|253.96|255.9|253.7|0
1641490080000|2022-01-06 17:28:00|256.29|254.09|255.9|253.7|256.29|254.09|255.9|253.7|0
1641490090000|2022-01-06 17:28:10|255.77|253.57|255.64|253.44|255.77|253.57|255.52|253.32|0
1641490100000|2022-01-06 17:28:20|255.77|253.57|255.77|253.57|255.77|253.57|255.64|253.44|0
1641490110000|2022-01-06 17:28:30|255.9|253.7|255.84|253.64|255.9|253.7|255.77|253.57|0
1641490120000|2022-01-06 17:28:40|255.77|253.57|255.97|253.77|255.97|253.77|255.77|253.57|0
1641490130000|2022-01-06 17:28:50|255.9|253.7|256.16|253.96|256.16|253.96|255.9|253.7|0
1641490140000|2022-01-06 17:29:00|255.9|253.7|255.64|253.44|255.9|253.7|255.64|253.44|0
1641490150000|2022-01-06 17:29:10|255.9|253.7|255.64|253.44|256.03|253.83|255.64|253.44|0
1641490160000|2022-01-06 17:29:20|255.51|253.31|255.51|253.31|255.64|253.44|255.51|253.31|0
1641490170000|2022-01-06 17:29:30|255.64|253.44|256.16|253.96|256.16|253.96|255.64|253.44|0
1641490180000|2022-01-06 17:29:40|255.97|253.77|255.9|253.7|255.97|253.77|255.9|253.7|0
1641490190000|2022-01-06 17:29:50|256.03|253.83|255.9|253.7|256.03|253.83|255.77|253.57|0
1641490200000|2022-01-06 17:30:00|255.84|253.64|255|252.8|255.84|253.64|255|252.8|0
1641490210000|2022-01-06 17:30:10|255.13|252.93|255.39|253.19|255.39|253.19|255.13|252.93|0
1641490220000|2022-01-06 17:30:20|255.77|253.57|255.9|253.7|255.9|253.7|255.77|253.57|0
1641490230000|2022-01-06 17:30:30|256.16|253.96|256.16|253.96|256.28|254.08|256.16|253.96|0
1641490240000|2022-01-06 17:30:40|256.54|254.34|256.67|254.47|256.67|254.47|256.54|254.34|0
1641490260000|2022-01-06 17:31:00|256.41|254.21|256.93|254.73|256.93|254.73|256.41|254.21|0
1641490270000|2022-01-06 17:31:10|257.31|255.11|257.18|254.98|257.31|255.11|257.18|254.98|0
1641490280000|2022-01-06 17:31:20|257.31|255.11|256.93|254.73|257.44|255.24|256.93|254.73|0
1641490290000|2022-01-06 17:31:30|256.54|254.34|257.18|254.98|257.18|254.98|256.54|254.34|0
1641490300000|2022-01-06 17:31:40|257.06|254.86|257.06|254.86|257.18|254.98|257.06|254.86|0
1641490310000|2022-01-06 17:31:50|256.67|254.47|256.28|254.08|256.67|254.47|256.28|254.08|0
1641490320000|2022-01-06 17:32:00|256.54|254.34|256.41|254.21|256.54|254.34|256.41|254.21|0
1641490330000|2022-01-06 17:32:10|256.28|254.08|256.93|254.73|256.93|254.73|256.28|254.08|0
1641490340000|2022-01-06 17:32:20|257.06|254.86|257.06|254.86|257.06|254.86|256.8|254.6|0
1641490350000|2022-01-06 17:32:30|256.93|254.73|256.8|254.6|256.93|254.73|256.8|254.6|0
1641490360000|2022-01-06 17:32:40|256.93|254.73|257.06|254.86|257.06|254.86|256.93|254.73|0
1641490370000|2022-01-06 17:32:50|256.93|254.73|256.93|254.73|256.93|254.73|256.93|254.73|0
1641490380000|2022-01-06 17:33:00|257.06|254.86|257.18|254.98|257.18|254.98|256.93|254.73|0
1641490390000|2022-01-06 17:33:10|257.31|255.11|257.44|255.24|257.57|255.37|257.31|255.11|0
1641490400000|2022-01-06 17:33:20|257.31|255.11|257.06|254.86|257.44|255.24|257.06|254.86|0
1641490410000|2022-01-06 17:33:30|256.86|254.66|256.67|254.47|256.86|254.66|256.54|254.34|0
1641490420000|2022-01-06 17:33:40|256.54|254.34|256.67|254.47|256.67|254.47|256.54|254.34|0
1641490430000|2022-01-06 17:33:50|256.8|254.6|256.28|254.08|256.8|254.6|256.28|254.08|0
1641490440000|2022-01-06 17:34:00|256.22|254.02|255.77|253.57|256.22|254.02|255.77|253.57|0
1641490450000|2022-01-06 17:34:10|255.9|253.7|255.64|253.44|255.9|253.7|255.38|253.18|0
1641490460000|2022-01-06 17:34:20|255.96|253.76|256.03|253.83|256.03|253.83|255.71|253.51|0
1641490470000|2022-01-06 17:34:30|255.9|253.7|256.09|253.89|256.15|253.95|255.9|253.7|0
1641490480000|2022-01-06 17:34:40|256.15|253.95|256.03|253.83|256.15|253.95|256.03|253.83|0
1641490490000|2022-01-06 17:34:50|256.15|253.95|255.9|253.7|256.15|253.95|255.9|253.7|0
1641490500000|2022-01-06 17:35:00|256.03|253.83|256.54|254.34|256.54|254.34|256.03|253.83|0
1641490510000|2022-01-06 17:35:10|256.28|254.08|256.67|254.47|256.67|254.47|256.28|254.08|0
1641490520000|2022-01-06 17:35:20|256.54|254.34|255.77|253.57|256.54|254.34|255.77|253.57|0
1641490530000|2022-01-06 17:35:30|255.9|253.7|255.77|253.57|255.96|253.76|255.77|253.57|0
1641490540000|2022-01-06 17:35:40|256.03|253.83|256.15|253.95|256.15|253.95|256.03|253.83|0
1641490550000|2022-01-06 17:35:50|256.03|253.83|256.41|254.21|256.54|254.34|256.03|253.83|0
1641490560000|2022-01-06 17:36:00|256.28|254.08|256.8|254.6|256.93|254.73|256.28|254.08|0
1641490570000|2022-01-06 17:36:10|256.93|254.73|256.8|254.6|256.93|254.73|256.8|254.6|0
1641490580000|2022-01-06 17:36:20|256.67|254.47|256.8|254.6|256.8|254.6|256.67|254.47|0
1641490590000|2022-01-06 17:36:30|256.41|254.21|255.9|253.7|256.41|254.21|255.9|253.7|0
1641490600000|2022-01-06 17:36:40|255.77|253.57|256.15|253.95|256.15|253.95|255.77|253.57|0
1641490610000|2022-01-06 17:36:50|255.9|253.7|255.64|253.44|255.9|253.7|255.64|253.44|0
1641490620000|2022-01-06 17:37:00|255.51|253.31|254.61|252.41|255.51|253.31|254.61|252.41|0
1641490630000|2022-01-06 17:37:10|253.72|251.52|253.59|251.39|253.72|251.52|253.59|251.39|0
1641490640000|2022-01-06 17:37:20|253.72|251.52|255.51|253.31|255.64|253.44|253.72|251.52|0
1641490650000|2022-01-06 17:37:30|255.64|253.44|256.28|254.08|256.28|254.08|255.64|253.44|0
1641490660000|2022-01-06 17:37:40|255.64|253.44|255.77|253.57|255.9|253.7|255.64|253.44|0
1641490670000|2022-01-06 17:37:50|255.51|253.31|255.51|253.31|255.64|253.44|255.51|253.31|0
1641490680000|2022-01-06 17:38:00|255.38|253.18|254.49|252.29|255.38|253.18|254.49|252.29|0
1641490690000|2022-01-06 17:38:10|254.36|252.16|254.49|252.29|254.49|252.29|254.23|252.03|0
1641490700000|2022-01-06 17:38:20|254.61|252.41|254.87|252.67|254.87|252.67|254.61|252.41|0
1641490710000|2022-01-06 17:38:30|254.74|252.54|255.13|252.93|255.25|253.05|254.74|252.54|0
1641490720000|2022-01-06 17:38:40|255.25|253.05|255.25|253.05|255.25|253.05|255.13|252.93|0
1641490730000|2022-01-06 17:38:50|255.13|252.93|255.13|252.93|255.13|252.93|255|252.8|0
1641490740000|2022-01-06 17:39:00|255.25|253.05|255.38|253.18|255.51|253.31|255.25|253.05|0
1641490750000|2022-01-06 17:39:10|255.64|253.44|255.13|252.93|255.64|253.44|255.13|252.93|0
1641490760000|2022-01-06 17:39:20|255.25|253.05|255|252.8|255.25|253.05|255|252.8|0
1641490770000|2022-01-06 17:39:30|254.74|252.54|255|252.8|255.13|252.93|254.74|252.54|0
1641490780000|2022-01-06 17:39:40|255.13|252.93|255.25|253.05|255.25|253.05|255.13|252.93|0
1641490790000|2022-01-06 17:39:50|255|252.8|255|252.8|255.13|252.93|255|252.8|0
1641490800000|2022-01-06 17:40:00|254.74|252.54|254.87|252.67|254.87|252.67|254.74|252.54|0
1641490810000|2022-01-06 17:40:10|254.36|252.16|254.61|252.41|254.74|252.54|254.36|252.16|0
1641490820000|2022-01-06 17:40:20|254.74|252.54|254.87|252.67|255|252.8|254.74|252.54|0
1641490830000|2022-01-06 17:40:30|255|252.8|255.25|253.05|255.38|253.18|255|252.8|0
1641490840000|2022-01-06 17:40:40|254.87|252.67|254.04|251.84|254.87|252.67|254.04|251.84|0
1641490850000|2022-01-06 17:40:50|253.97|251.77|254.36|252.16|254.36|252.16|253.97|251.77|0
1641490860000|2022-01-06 17:41:00|254.74|252.54|254.74|252.54|254.74|252.54|254.74|252.54|0
1641490870000|2022-01-06 17:41:10|254.87|252.67|254.61|252.41|255|252.8|254.61|252.41|0
1641490880000|2022-01-06 17:41:20|254.74|252.54|254.61|252.41|254.74|252.54|254.48|252.28|0
1641490890000|2022-01-06 17:41:30|254.87|252.67|254.36|252.16|254.87|252.67|254.36|252.16|0
1641490900000|2022-01-06 17:41:40|254.1|251.9|254.36|252.16|254.36|252.16|254.1|251.9|0
1641490910000|2022-01-06 17:41:50|254.1|251.9|253.33|251.13|254.1|251.9|253.33|251.13|0
1641490920000|2022-01-06 17:42:00|253.59|251.39|253.59|251.39|253.72|251.52|253.59|251.39|0
1641490930000|2022-01-06 17:42:10|253.46|251.26|253.46|251.26|253.46|251.26|253.46|251.26|0
1641490940000|2022-01-06 17:42:20|253.33|251.13|252.83|250.63|253.33|251.13|252.83|250.63|0
1641490950000|2022-01-06 17:42:30|252.57|250.37|252.7|250.5|252.7|250.5|252.57|250.37|0
1641490960000|2022-01-06 17:42:40|252.82|250.62|252.19|249.99|252.82|250.62|252.19|249.99|0
1641490970000|2022-01-06 17:42:50|252.32|250.12|251.68|249.48|252.32|250.12|251.68|249.48|0
1641490980000|2022-01-06 17:43:00|252.06|249.86|252.06|249.86|252.19|249.99|252.06|249.86|0
1641490990000|2022-01-06 17:43:10|252.32|250.12|252.32|250.12|252.32|250.12|252.19|249.99|0
1641491000000|2022-01-06 17:43:20|252.19|249.99|252.32|250.12|252.32|250.12|252.19|249.99|0
1641491010000|2022-01-06 17:43:30|251.81|249.61|251.93|249.73|251.93|249.73|251.81|249.61|0
1641491020000|2022-01-06 17:43:40|252.06|249.86|252.06|249.86|252.06|249.86|251.93|249.73|0
1641491030000|2022-01-06 17:43:50|251.93|249.73|251.68|249.48|251.93|249.73|251.68|249.48|0
1641491040000|2022-01-06 17:44:00|251.55|249.35|251.43|249.23|251.55|249.35|251.43|249.23|0
1641491050000|2022-01-06 17:44:10|251.17|248.97|251.3|249.1|251.3|249.1|251.05|248.85|0
1641491060000|2022-01-06 17:44:20|251.17|248.97|250.92|248.72|251.17|248.97|250.79|248.59|0
1641491070000|2022-01-06 17:44:30|250.79|248.59|250.79|248.59|250.79|248.59|250.67|248.47|0
1641491080000|2022-01-06 17:44:40|250.67|248.47|250.54|248.34|250.67|248.47|250.54|248.34|0
1641491090000|2022-01-06 17:44:50|250.79|248.59|250.67|248.47|250.79|248.59|250.67|248.47|0
1641491100000|2022-01-06 17:45:00|250.41|248.21|249.91|247.71|250.67|248.47|249.91|247.71|0
1641491110000|2022-01-06 17:45:10|250.16|247.96|250.41|248.21|250.41|248.21|250.03|247.83|0
1641491120000|2022-01-06 17:45:20|250.54|248.34|250.41|248.21|250.54|248.34|250.29|248.09|0
1641491130000|2022-01-06 17:45:30|250.54|248.34|250.54|248.34|250.54|248.34|250.54|248.34|0
1641491140000|2022-01-06 17:45:40|250.41|248.21|250.54|248.34|250.54|248.34|250.29|248.09|0
1641491150000|2022-01-06 17:45:50|250.79|248.59|250.67|248.47|250.79|248.59|250.67|248.47|0
1641491160000|2022-01-06 17:46:00|250.79|248.59|250.92|248.72|250.92|248.72|250.79|248.59|0
1641491170000|2022-01-06 17:46:10|251.3|249.1|251.55|249.35|251.55|249.35|251.04|248.84|0
1641491180000|2022-01-06 17:46:20|251.43|249.23|251.81|249.61|251.81|249.61|251.43|249.23|0
1641491190000|2022-01-06 17:46:30|251.68|249.48|251.81|249.61|251.81|249.61|251.68|249.48|0
1641491200000|2022-01-06 17:46:40|251.93|249.73|251.55|249.35|251.93|249.73|251.55|249.35|0
1641491210000|2022-01-06 17:46:50|251.68|249.48|251.68|249.48|251.81|249.61|251.68|249.48|0
1641491220000|2022-01-06 17:47:00|251.81|249.61|251.93|249.73|251.93|249.73|251.24|249.04|0
1641491230000|2022-01-06 17:47:10|251.68|249.48|251.81|249.61|251.93|249.73|251.68|249.48|0
1641491240000|2022-01-06 17:47:20|251.93|249.73|251.81|249.61|251.93|249.73|251.68|249.48|0
1641491250000|2022-01-06 17:47:30|251.93|249.73|251.93|249.73|251.93|249.73|251.93|249.73|0
1641491260000|2022-01-06 17:47:40|252.06|249.86|251.93|249.73|252.06|249.86|251.93|249.73|0
1641491270000|2022-01-06 17:47:50|251.81|249.61|251.68|249.48|251.81|249.61|251.68|249.48|0
1641491280000|2022-01-06 17:48:00|251.55|249.35|252.06|249.86|252.06|249.86|251.55|249.35|0
1641491290000|2022-01-06 17:48:10|251.93|249.73|251.68|249.48|251.93|249.73|251.68|249.48|0
1641491300000|2022-01-06 17:48:20|251.8|249.6|252.57|250.37|252.57|250.37|251.8|249.6|0
1641491310000|2022-01-06 17:48:30|252.82|250.62|252.44|250.24|252.82|250.62|252.44|250.24|0
1641491320000|2022-01-06 17:48:40|252.57|250.37|252.57|250.37|252.57|250.37|252.44|250.24|0
1641491330000|2022-01-06 17:48:50|252.44|250.24|252.06|249.86|252.44|250.24|252.06|249.86|0
1641491340000|2022-01-06 17:49:00|251.93|249.73|252.06|249.86|252.06|249.86|251.93|249.73|0
1641491350000|2022-01-06 17:49:10|251.93|249.73|252.19|249.99|252.31|250.11|251.93|249.73|0
1641491360000|2022-01-06 17:49:20|252.31|250.11|252.19|249.99|252.31|250.11|252.06|249.86|0
1641491370000|2022-01-06 17:49:30|252.06|249.86|251.93|249.73|252.06|249.86|251.93|249.73|0
1641491380000|2022-01-06 17:49:40|251.8|249.6|251.93|249.73|251.93|249.73|251.8|249.6|0
1641491390000|2022-01-06 17:49:50|251.8|249.6|252.31|250.11|252.31|250.11|251.8|249.6|0
1641491400000|2022-01-06 17:50:00|252.44|250.24|252.57|250.37|252.57|250.37|252.44|250.24|0
1641491410000|2022-01-06 17:50:10|252.69|250.49|252.95|250.75|252.95|250.75|252.57|250.37|0
1641491420000|2022-01-06 17:50:20|252.82|250.62|252.95|250.75|252.95|250.75|252.69|250.49|0
1641491430000|2022-01-06 17:50:30|253.08|250.88|253.08|250.88|253.08|250.88|252.95|250.75|0
1641491440000|2022-01-06 17:50:40|253.2|251|253.33|251.13|253.46|251.26|253.2|251|0
1641491450000|2022-01-06 17:50:50|253.2|251|253.2|251|253.2|251|253.08|250.88|0
1641491460000|2022-01-06 17:51:00|253.33|251.13|254.35|252.15|254.35|252.15|253.33|251.13|0
1641491470000|2022-01-06 17:51:10|254.48|252.28|254.61|252.41|254.74|252.54|254.48|252.28|0
1641491480000|2022-01-06 17:51:20|254.74|252.54|254.48|252.28|254.74|252.54|254.48|252.28|0
1641491490000|2022-01-06 17:51:30|254.35|252.15|254.48|252.28|254.48|252.28|254.1|251.9|0
1641491500000|2022-01-06 17:51:40|254.86|252.66|254.99|252.79|254.99|252.79|254.74|252.54|0
1641491510000|2022-01-06 17:51:50|254.74|252.54|254.48|252.28|254.86|252.66|254.48|252.28|0
1641491520000|2022-01-06 17:52:00|254.35|252.15|254.22|252.02|254.35|252.15|254.22|252.02|0
1641491530000|2022-01-06 17:52:10|254.61|252.41|254.48|252.28|254.61|252.41|254.48|252.28|0
1641491540000|2022-01-06 17:52:20|254.35|252.15|253.84|251.64|254.35|252.15|253.84|251.64|0
1641491550000|2022-01-06 17:52:30|254.1|251.9|254.1|251.9|254.22|252.02|254.1|251.9|0
1641491560000|2022-01-06 17:52:40|253.97|251.77|254.1|251.9|254.1|251.9|253.97|251.77|0
1641491570000|2022-01-06 17:52:50|253.97|251.77|253.84|251.64|253.97|251.77|253.84|251.64|0
1641491580000|2022-01-06 17:53:00|253.97|251.77|254.1|251.9|254.22|252.02|253.97|251.77|0
1641491590000|2022-01-06 17:53:10|253.97|251.77|253.71|251.51|254.1|251.9|253.71|251.51|0
1641491600000|2022-01-06 17:53:20|253.84|251.64|253.71|251.51|253.84|251.64|253.71|251.51|0
1641491610000|2022-01-06 17:53:30|253.58|251.38|253.71|251.51|253.71|251.51|253.58|251.38|0
1641491620000|2022-01-06 17:53:40|253.78|251.58|253.84|251.64|253.84|251.64|253.78|251.58|0
1641491630000|2022-01-06 17:53:50|253.97|251.77|253.84|251.64|253.97|251.77|253.84|251.64|0
1641491640000|2022-01-06 17:54:00|253.97|251.77|254.48|252.28|254.48|252.28|253.97|251.77|0
1641491650000|2022-01-06 17:54:10|254.35|252.15|254.09|251.89|254.35|252.15|254.09|251.89|0
1641491660000|2022-01-06 17:54:20|254.22|252.02|254.22|252.02|254.22|252.02|254.22|252.02|0
1641491670000|2022-01-06 17:54:30|254.35|252.15|254.35|252.15|254.35|252.15|254.22|252.02|0
1641491680000|2022-01-06 17:54:40|254.48|252.28|254.48|252.28|254.61|252.41|254.35|252.15|0
1641491690000|2022-01-06 17:54:50|254.61|252.41|254.61|252.41|254.61|252.41|254.61|252.41|0
1641491700000|2022-01-06 17:55:00|254.48|252.28|254.73|252.53|254.73|252.53|254.35|252.15|0
1641491710000|2022-01-06 17:55:10|254.86|252.66|254.48|252.28|254.86|252.66|254.48|252.28|0
1641491720000|2022-01-06 17:55:20|254.61|252.41|254.73|252.53|254.99|252.79|254.61|252.41|0
1641491730000|2022-01-06 17:55:30|254.61|252.41|254.48|252.28|254.61|252.41|254.35|252.15|0
1641491740000|2022-01-06 17:55:40|254.35|252.15|254.22|252.02|254.35|252.15|254.22|252.02|0
1641491750000|2022-01-06 17:55:50|254.09|251.89|253.97|251.77|254.22|252.02|253.97|251.77|0
1641491760000|2022-01-06 17:56:00|254.09|251.89|254.48|252.28|254.48|252.28|254.09|251.89|0
1641491770000|2022-01-06 17:56:10|254.61|252.41|254.67|252.47|254.73|252.53|254.61|252.41|0
1641491780000|2022-01-06 17:56:20|254.48|252.28|254.61|252.41|254.61|252.41|254.48|252.28|0
1641491790000|2022-01-06 17:56:30|254.73|252.53|254.61|252.41|254.73|252.53|254.61|252.41|0
1641491800000|2022-01-06 17:56:40|254.48|252.28|254.22|252.02|254.48|252.28|254.22|252.02|0
1641491810000|2022-01-06 17:56:50|254.35|252.15|254.48|252.28|254.6|252.4|254.35|252.15|0
1641491820000|2022-01-06 17:57:00|254.42|252.22|254.35|252.15|254.6|252.4|254.35|252.15|0
1641491830000|2022-01-06 17:57:10|254.48|252.28|254.35|252.15|254.48|252.28|254.35|252.15|0
1641491840000|2022-01-06 17:57:20|254.48|252.28|254.22|252.02|254.48|252.28|254.22|252.02|0
1641491850000|2022-01-06 17:57:30|254.35|252.15|254.42|252.22|254.42|252.22|254.35|252.15|0
1641491860000|2022-01-06 17:57:40|254.35|252.15|254.48|252.28|254.48|252.28|254.35|252.15|0
1641491870000|2022-01-06 17:57:50|254.73|252.53|254.35|252.15|254.86|252.66|254.35|252.15|0
1641491880000|2022-01-06 17:58:00|254.6|252.4|255.24|253.04|255.24|253.04|254.6|252.4|0
1641491890000|2022-01-06 17:58:10|254.99|252.79|254.86|252.66|255.12|252.92|254.86|252.66|0
1641491900000|2022-01-06 17:58:20|254.99|252.79|255.12|252.92|255.12|252.92|254.86|252.66|0
1641491910000|2022-01-06 17:58:30|254.99|252.79|254.86|252.66|254.99|252.79|254.86|252.66|0
1641491920000|2022-01-06 17:58:40|254.99|252.79|254.99|252.79|254.99|252.79|254.99|252.79|0
1641491930000|2022-01-06 17:58:50|254.86|252.66|254.86|252.66|254.99|252.79|254.86|252.66|0
1641491940000|2022-01-06 17:59:00|254.73|252.53|254.86|252.66|254.86|252.66|254.73|252.53|0
1641491950000|2022-01-06 17:59:10|254.99|252.79|255.12|252.92|255.12|252.92|254.6|252.4|0
1641491960000|2022-01-06 17:59:20|254.99|252.79|255.24|253.04|255.37|253.17|254.99|252.79|0
1641491970000|2022-01-06 17:59:30|255.5|253.3|255.24|253.04|255.5|253.3|255.24|253.04|0
1641491980000|2022-01-06 17:59:40|255.63|253.43|256.4|254.2|256.4|254.2|255.63|253.43|0
1641491990000|2022-01-06 17:59:50|256.27|254.07|256.27|254.07|256.27|254.07|256.14|253.94|0
1641492000000|2022-01-06 18:00:00|255.89|253.69|255.88|253.68|255.89|253.69|255.63|253.43|0
1641492010000|2022-01-06 18:00:10|255.76|253.56|255.76|253.56|255.76|253.56|255.63|253.43|0
1641492020000|2022-01-06 18:00:20|255.63|253.43|256.66|254.46|256.66|254.46|255.63|253.43|0
1641492030000|2022-01-06 18:00:30|256.91|254.71|257.17|254.97|257.3|255.1|256.91|254.71|0
1641492040000|2022-01-06 18:00:40|257.3|255.1|257.17|254.97|257.3|255.1|257.04|254.84|0
1641492050000|2022-01-06 18:00:50|257.04|254.84|257.17|254.97|257.56|255.36|257.04|254.84|0
1641492060000|2022-01-06 18:01:00|257.43|255.23|257.43|255.23|257.43|255.23|257.17|254.97|0
1641492070000|2022-01-06 18:01:10|257.17|254.97|256.78|254.58|257.17|254.97|256.78|254.58|0
1641492080000|2022-01-06 18:01:20|256.66|254.46|256.53|254.33|256.66|254.46|256.53|254.33|0
1641492090000|2022-01-06 18:01:30|256.66|254.46|257.04|254.84|257.04|254.84|256.53|254.33|0
1641492100000|2022-01-06 18:01:40|256.91|254.71|256.85|254.65|256.91|254.71|256.85|254.65|0
1641492110000|2022-01-06 18:01:50|256.78|254.58|257.04|254.84|257.04|254.84|256.66|254.46|0
1641492120000|2022-01-06 18:02:00|257.17|254.97|257.04|254.84|257.17|254.97|256.91|254.71|0
1641492130000|2022-01-06 18:02:10|256.53|254.33|256.27|254.07|256.53|254.33|256.27|254.07|0
1641492140000|2022-01-06 18:02:20|256.4|254.2|256.53|254.33|256.53|254.33|256.4|254.2|0
1641492150000|2022-01-06 18:02:30|256.65|254.45|256.53|254.33|256.65|254.45|256.53|254.33|0
1641492160000|2022-01-06 18:02:40|256.4|254.2|256.27|254.07|256.4|254.2|256.27|254.07|0
1641492170000|2022-01-06 18:02:50|256.34|254.14|255.88|253.68|256.34|254.14|255.88|253.68|0
1641492180000|2022-01-06 18:03:00|256.14|253.94|256.14|253.94|256.14|253.94|256.01|253.81|0
1641492190000|2022-01-06 18:03:10|256.01|253.81|256.14|253.94|256.14|253.94|256.01|253.81|0
1641492200000|2022-01-06 18:03:20|256.01|253.81|256.14|253.94|256.27|254.07|256.01|253.81|0
1641492210000|2022-01-06 18:03:30|255.88|253.68|255.75|253.55|256.01|253.81|255.75|253.55|0
1641492220000|2022-01-06 18:03:40|255.63|253.43|255.37|253.17|255.63|253.43|255.24|253.04|0
1641492230000|2022-01-06 18:03:50|255.5|253.3|255.69|253.49|255.75|253.55|255.5|253.3|0
1641492240000|2022-01-06 18:04:00|255.75|253.55|255.5|253.3|255.75|253.55|255.37|253.17|0
1641492250000|2022-01-06 18:04:10|255.63|253.43|255.63|253.43|255.63|253.43|255.37|253.17|0
1641492260000|2022-01-06 18:04:20|255.5|253.3|255.56|253.36|255.63|253.43|255.5|253.3|0
1641492270000|2022-01-06 18:04:30|255.11|252.91|255.37|253.17|255.37|253.17|255.11|252.91|0
1641492280000|2022-01-06 18:04:40|255.63|253.43|255.5|253.3|255.63|253.43|255.5|253.3|0
1641492290000|2022-01-06 18:04:50|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1641492300000|2022-01-06 18:05:00|255.37|253.17|255.75|253.55|255.75|253.55|255.37|253.17|0
1641492310000|2022-01-06 18:05:10|255.63|253.43|255.75|253.55|255.75|253.55|255.63|253.43|0
1641492320000|2022-01-06 18:05:20|255.63|253.43|255.24|253.04|255.63|253.43|255.11|252.91|0
1641492330000|2022-01-06 18:05:30|255.5|253.3|255.24|253.04|255.5|253.3|255.11|252.91|0
1641492340000|2022-01-06 18:05:40|255.56|253.36|255.88|253.68|255.88|253.68|255.5|253.3|0
1641492350000|2022-01-06 18:05:50|256.01|253.81|256.01|253.81|256.01|253.81|255.88|253.68|0
1641492360000|2022-01-06 18:06:00|255.82|253.62|255.88|253.68|255.88|253.68|255.82|253.62|0
1641492370000|2022-01-06 18:06:10|255.75|253.55|256.14|253.94|256.14|253.94|255.75|253.55|0
1641492380000|2022-01-06 18:06:20|256.27|254.07|256.27|254.07|256.27|254.07|256.01|253.81|0
1641492390000|2022-01-06 18:06:30|256.14|253.94|256.27|254.07|256.52|254.32|256.14|253.94|0
1641492400000|2022-01-06 18:06:40|256.14|253.94|255.88|253.68|256.14|253.94|255.88|253.68|0
1641492410000|2022-01-06 18:06:50|256.01|253.81|255.63|253.43|256.01|253.81|255.63|253.43|0
1641492420000|2022-01-06 18:07:00|255.75|253.55|255.75|253.55|255.88|253.68|255.75|253.55|0
1641492430000|2022-01-06 18:07:10|255.62|253.42|255.62|253.42|255.75|253.55|255.62|253.42|0
1641492440000|2022-01-06 18:07:20|255.5|253.3|255.5|253.3|255.5|253.3|255.37|253.17|0
1641492450000|2022-01-06 18:07:30|255.75|253.55|255.88|253.68|255.88|253.68|255.75|253.55|0
1641492460000|2022-01-06 18:07:40|256.01|253.81|256.01|253.81|256.01|253.81|255.88|253.68|0
1641492480000|2022-01-06 18:08:00|256.14|253.94|256.27|254.07|256.4|254.2|256.14|253.94|0
1641492490000|2022-01-06 18:08:10|256.2|254|256.52|254.32|256.52|254.32|256.14|253.94|0
1641492500000|2022-01-06 18:08:20|256.78|254.58|256.65|254.45|256.78|254.58|256.65|254.45|0
1641492510000|2022-01-06 18:08:30|256.39|254.19|256.39|254.19|256.39|254.19|256.27|254.07|0
1641492520000|2022-01-06 18:08:40|256.65|254.45|256.65|254.45|256.78|254.58|256.65|254.45|0
1641492530000|2022-01-06 18:08:50|256.39|254.19|256.01|253.81|256.39|254.19|256.01|253.81|0
1641492540000|2022-01-06 18:09:00|255.88|253.68|255.75|253.55|255.88|253.68|255.75|253.55|0
1641492550000|2022-01-06 18:09:10|255.88|253.68|255.37|253.17|255.88|253.68|255.37|253.17|0
1641492560000|2022-01-06 18:09:20|255.5|253.3|255.37|253.17|255.5|253.3|255.24|253.04|0
1641492570000|2022-01-06 18:09:30|255.24|253.04|255.37|253.17|255.37|253.17|255.24|253.04|0
1641492580000|2022-01-06 18:09:40|255.24|253.04|254.85|252.65|255.24|253.04|254.85|252.65|0
1641492590000|2022-01-06 18:09:50|254.98|252.78|255.24|253.04|255.24|253.04|254.98|252.78|0
1641492600000|2022-01-06 18:10:00|255.37|253.17|255.37|253.17|255.5|253.3|255.37|253.17|0
1641492610000|2022-01-06 18:10:10|255.5|253.3|255.37|253.17|255.5|253.3|255.37|253.17|0
1641492620000|2022-01-06 18:10:20|254.85|252.65|254.73|252.53|254.85|252.65|254.73|252.53|0
1641492630000|2022-01-06 18:10:30|254.6|252.4|254.73|252.53|254.85|252.65|254.6|252.4|0
1641492640000|2022-01-06 18:10:40|254.85|252.65|254.6|252.4|254.98|252.78|254.6|252.4|0
1641492650000|2022-01-06 18:10:50|254.85|252.65|254.85|252.65|254.85|252.65|254.85|252.65|0
1641492660000|2022-01-06 18:11:00|254.73|252.53|254.73|252.53|254.85|252.65|254.73|252.53|0
1641492670000|2022-01-06 18:11:10|254.09|251.89|254.85|252.65|254.85|252.65|254.09|251.89|0
1641492680000|2022-01-06 18:11:20|255.37|253.17|255.49|253.29|255.49|253.29|255.3|253.1|0
1641492690000|2022-01-06 18:11:30|255.37|253.17|255.24|253.04|255.37|253.17|255.24|253.04|0
1641492700000|2022-01-06 18:11:40|255.11|252.91|254.98|252.78|255.37|253.17|254.98|252.78|0
1641492710000|2022-01-06 18:11:50|255.11|252.91|254.85|252.65|255.11|252.91|254.85|252.65|0
1641492720000|2022-01-06 18:12:00|255.11|252.91|255.24|253.04|255.24|253.04|255.11|252.91|0
1641492730000|2022-01-06 18:12:10|254.85|252.65|254.98|252.78|254.98|252.78|254.85|252.65|0
1641492740000|2022-01-06 18:12:20|255.11|252.91|254.98|252.78|255.11|252.91|254.98|252.78|0
1641492750000|2022-01-06 18:12:30|255.18|252.98|255.37|253.17|255.37|253.17|255.11|252.91|0
1641492760000|2022-01-06 18:12:40|255.24|253.04|255.62|253.42|255.62|253.42|255.24|253.04|0
1641492770000|2022-01-06 18:12:50|255.49|253.29|255.62|253.42|255.75|253.55|255.49|253.29|0
1641492780000|2022-01-06 18:13:00|255.49|253.29|255.37|253.17|255.49|253.29|255.37|253.17|0
1641492790000|2022-01-06 18:13:10|255.24|253.04|255.11|252.91|255.24|253.04|255.11|252.91|0
1641492800000|2022-01-06 18:13:20|255.24|253.04|255.49|253.29|255.49|253.29|255.11|252.91|0
1641492810000|2022-01-06 18:13:30|255.62|253.42|255.88|253.68|255.88|253.68|255.62|253.42|0
1641492820000|2022-01-06 18:13:40|255.75|253.55|255.62|253.42|255.75|253.55|255.62|253.42|0
1641492830000|2022-01-06 18:13:50|255.75|253.55|255.24|253.04|255.75|253.55|255.24|253.04|0
1641492840000|2022-01-06 18:14:00|255.37|253.17|255.11|252.91|255.49|253.29|255.11|252.91|0
1641492850000|2022-01-06 18:14:10|254.98|252.78|255.11|252.91|255.11|252.91|254.98|252.78|0
1641492860000|2022-01-06 18:14:20|255.24|253.04|254.98|252.78|255.24|253.04|254.85|252.65|0
1641492870000|2022-01-06 18:14:30|254.85|252.65|254.72|252.52|254.85|252.65|254.72|252.52|0
1641492880000|2022-01-06 18:14:40|254.98|252.78|254.85|252.65|254.98|252.78|254.85|252.65|0
1641492890000|2022-01-06 18:14:50|254.72|252.52|254.98|252.78|254.98|252.78|254.72|252.52|0
1641492900000|2022-01-06 18:15:00|254.85|252.65|255.49|253.29|255.49|253.29|254.85|252.65|0
1641492910000|2022-01-06 18:15:10|255.36|253.16|256.01|253.81|256.01|253.81|255.36|253.16|0
1641492920000|2022-01-06 18:15:20|256.13|253.93|256.26|254.06|256.52|254.32|256.13|253.93|0
1641492930000|2022-01-06 18:15:30|256.01|253.81|256.01|253.81|256.01|253.81|255.88|253.68|0
1641492940000|2022-01-06 18:15:40|255.75|253.55|255.75|253.55|255.88|253.68|255.75|253.55|0
1641492950000|2022-01-06 18:15:50|255.88|253.68|255.88|253.68|255.88|253.68|255.88|253.68|0
1641492960000|2022-01-06 18:16:00|256.01|253.81|256.01|253.81|256.26|254.06|256.01|253.81|0
1641492970000|2022-01-06 18:16:10|256.39|254.19|256.52|254.32|256.52|254.32|256.26|254.06|0
1641492980000|2022-01-06 18:16:20|256.78|254.58|257.42|255.22|257.42|255.22|256.65|254.45|0
1641492990000|2022-01-06 18:16:30|257.29|255.09|257.29|255.09|257.55|255.35|257.29|255.09|0
1641493000000|2022-01-06 18:16:40|257.42|255.22|257.36|255.16|257.42|255.22|257.29|255.09|0
1641493010000|2022-01-06 18:16:50|257.68|255.48|258.32|256.12|258.32|256.12|257.68|255.48|0
1641493020000|2022-01-06 18:17:00|258.58|256.38|258.32|256.12|258.58|256.38|258.32|256.12|0
1641493030000|2022-01-06 18:17:10|257.94|255.74|257.68|255.48|258.19|255.99|257.68|255.48|0
1641493040000|2022-01-06 18:17:20|257.55|255.35|257.42|255.22|257.68|255.48|257.42|255.22|0
1641493050000|2022-01-06 18:17:30|257.16|254.96|257.29|255.09|257.29|255.09|257.03|254.83|0
1641493060000|2022-01-06 18:17:40|256.52|254.32|256.52|254.32|256.78|254.58|256.52|254.32|0
1641493070000|2022-01-06 18:17:50|256.65|254.45|256.78|254.58|256.9|254.7|256.65|254.45|0
1641493080000|2022-01-06 18:18:00|256.52|254.32|256.39|254.19|256.52|254.32|256.39|254.19|0
1641493090000|2022-01-06 18:18:10|256.52|254.32|256.65|254.45|256.65|254.45|256.39|254.19|0
1641493100000|2022-01-06 18:18:20|256.78|254.58|256.78|254.58|256.9|254.7|256.78|254.58|0
1641493110000|2022-01-06 18:18:30|256.9|254.7|256.26|254.06|256.9|254.7|256.26|254.06|0
1641493120000|2022-01-06 18:18:40|256.13|253.93|256|253.8|256.26|254.06|256|253.8|0
1641493130000|2022-01-06 18:18:50|256.13|253.93|256.2|254|256.26|254.06|256.13|253.93|0
1641493140000|2022-01-06 18:19:00|256.26|254.06|256.65|254.45|256.65|254.45|256.26|254.06|0
1641493150000|2022-01-06 18:19:10|256.52|254.32|256.52|254.32|256.78|254.58|256.52|254.32|0
1641493160000|2022-01-06 18:19:20|256.39|254.19|256.26|254.06|256.39|254.19|256.26|254.06|0
1641493170000|2022-01-06 18:19:30|256.13|253.93|256.39|254.19|256.39|254.19|256.13|253.93|0
1641493180000|2022-01-06 18:19:40|256.26|254.06|256.39|254.19|256.39|254.19|256.26|254.06|0
1641493190000|2022-01-06 18:19:50|256.26|254.06|256.13|253.93|256.26|254.06|256.13|253.93|0
1641493200000|2022-01-06 18:20:00|256.07|253.87|255.75|253.55|256.07|253.87|255.75|253.55|0
1641493210000|2022-01-06 18:20:10|255.88|253.68|256.52|254.32|256.52|254.32|255.88|253.68|0
1641493220000|2022-01-06 18:20:20|256.39|254.19|256.13|253.93|256.39|254.19|256.13|253.93|0
1641493230000|2022-01-06 18:20:30|256.26|254.06|256.39|254.19|256.39|254.19|256.13|253.93|0
1641493240000|2022-01-06 18:20:40|256.26|254.06|256.9|254.7|256.9|254.7|256.26|254.06|0
1641493250000|2022-01-06 18:20:50|256.77|254.57|256.9|254.7|256.9|254.7|256.77|254.57|0
1641493260000|2022-01-06 18:21:00|256.77|254.57|256.39|254.19|256.77|254.57|256.39|254.19|0
1641493270000|2022-01-06 18:21:10|256.52|254.32|256.46|254.26|256.65|254.45|256.46|254.26|0
1641493280000|2022-01-06 18:21:20|256.52|254.32|256.52|254.32|256.52|254.32|256.46|254.26|0
1641493290000|2022-01-06 18:21:30|256.39|254.19|256.52|254.32|256.52|254.32|256.39|254.19|0
1641493300000|2022-01-06 18:21:40|256.39|254.19|256.65|254.45|256.65|254.45|256.39|254.19|0
1641493310000|2022-01-06 18:21:50|256.77|254.57|257.29|255.09|257.29|255.09|256.77|254.57|0
1641493320000|2022-01-06 18:22:00|257.42|255.22|257.93|255.73|257.93|255.73|257.42|255.22|0
1641493330000|2022-01-06 18:22:10|257.81|255.61|257.8|255.6|257.87|255.67|257.8|255.6|0
1641493340000|2022-01-06 18:22:20|257.93|255.73|257.93|255.73|257.93|255.73|257.68|255.48|0
1641493350000|2022-01-06 18:22:30|257.87|255.67|257.68|255.48|257.87|255.67|257.55|255.35|0
1641493360000|2022-01-06 18:22:40|257.8|255.6|257.8|255.6|257.8|255.6|257.68|255.48|0
1641493370000|2022-01-06 18:22:50|257.68|255.48|258.19|255.99|258.19|255.99|257.68|255.48|0
1641493380000|2022-01-06 18:23:00|258.32|256.12|258.13|255.93|258.45|256.25|258.13|255.93|0
1641493390000|2022-01-06 18:23:10|257.93|255.73|258.45|256.25|258.58|256.38|257.93|255.73|0
1641493400000|2022-01-06 18:23:20|258.58|256.38|258.71|256.51|258.71|256.51|258.32|256.12|0
1641493410000|2022-01-06 18:23:30|258.58|256.38|259.1|256.9|259.1|256.9|258.58|256.38|0
1641493420000|2022-01-06 18:23:40|258.97|256.77|259.1|256.9|259.1|256.9|258.97|256.77|0
1641493430000|2022-01-06 18:23:50|258.84|256.64|259.62|257.42|259.62|257.42|258.84|256.64|0
1641493440000|2022-01-06 18:24:00|259.49|257.29|259.23|257.03|259.49|257.29|259.23|257.03|0
1641493450000|2022-01-06 18:24:10|259.49|257.29|259.36|257.16|259.49|257.29|259.23|257.03|0
1641493460000|2022-01-06 18:24:20|259.23|257.03|259.49|257.29|259.49|257.29|259.1|256.9|0
1641493470000|2022-01-06 18:24:30|259.74|257.54|259.74|257.54|260|257.8|259.74|257.54|0
1641493480000|2022-01-06 18:24:40|259.87|257.67|260|257.8|260|257.8|259.87|257.67|0
1641493490000|2022-01-06 18:24:50|260.13|257.93|259.87|257.67|260.26|258.06|259.87|257.67|0
1641493500000|2022-01-06 18:25:00|260|257.8|260|257.8|260|257.8|259.87|257.67|0
1641493510000|2022-01-06 18:25:10|259.87|257.67|260.39|258.19|260.39|258.19|259.87|257.67|0
1641493520000|2022-01-06 18:25:20|260.26|258.06|260.39|258.19|260.52|258.32|260.26|258.06|0
1641493530000|2022-01-06 18:25:30|260.65|258.45|261.04|258.84|261.17|258.97|260.65|258.45|0
1641493540000|2022-01-06 18:25:40|261.17|258.97|261.17|258.97|261.17|258.97|261.04|258.84|0
1641493550000|2022-01-06 18:25:50|261.43|259.23|261.04|258.84|261.43|259.23|261.04|258.84|0
1641493560000|2022-01-06 18:26:00|261.17|258.97|261.17|258.97|261.17|258.97|261.04|258.84|0
1641493570000|2022-01-06 18:26:10|261.04|258.84|261.04|258.84|261.04|258.84|261.04|258.84|0
1641493580000|2022-01-06 18:26:20|260.91|258.71|261.17|258.97|261.17|258.97|260.78|258.58|0
1641493590000|2022-01-06 18:26:30|261.3|259.1|261.04|258.84|261.43|259.23|261.04|258.84|0
1641493600000|2022-01-06 18:26:40|260.91|258.71|261.17|258.97|261.17|258.97|260.91|258.71|0
1641493610000|2022-01-06 18:26:50|261.04|258.84|261.17|258.97|261.17|258.97|260.91|258.71|0
1641493620000|2022-01-06 18:27:00|260.91|258.71|260.65|258.45|260.91|258.71|260.65|258.45|0
1641493630000|2022-01-06 18:27:10|260.78|258.58|260.39|258.19|260.78|258.58|260.39|258.19|0
1641493640000|2022-01-06 18:27:20|260.52|258.32|260.65|258.45|260.65|258.45|260.52|258.32|0
1641493650000|2022-01-06 18:27:30|260.52|258.32|260.65|258.45|260.65|258.45|260.52|258.32|0
1641493660000|2022-01-06 18:27:40|260.52|258.32|260.39|258.19|260.52|258.32|260.39|258.19|0
1641493670000|2022-01-06 18:27:50|260.52|258.32|260.39|258.19|260.52|258.32|260.39|258.19|0
1641493680000|2022-01-06 18:28:00|260.33|258.13|259.74|257.54|260.33|258.13|259.74|257.54|0
1641493690000|2022-01-06 18:28:10|259.61|257.41|259.48|257.28|259.74|257.54|259.48|257.28|0
1641493700000|2022-01-06 18:28:20|259.61|257.41|259.61|257.41|259.61|257.41|259.61|257.41|0
1641493710000|2022-01-06 18:28:30|259.74|257.54|260.26|258.06|260.26|258.06|259.74|257.54|0
1641493720000|2022-01-06 18:28:40|260.39|258.19|260.52|258.32|260.65|258.45|260.39|258.19|0
1641493730000|2022-01-06 18:28:50|260.65|258.45|260.65|258.45|260.65|258.45|260.52|258.32|0
1641493740000|2022-01-06 18:29:00|260.52|258.32|260.39|258.19|260.52|258.32|260.39|258.19|0
1641493750000|2022-01-06 18:29:10|260.26|258.06|260.39|258.19|260.52|258.32|260.26|258.06|0
1641493760000|2022-01-06 18:29:20|260.65|258.45|260.78|258.58|260.78|258.58|260.65|258.45|0
1641493770000|2022-01-06 18:29:30|260.65|258.45|260.65|258.45|260.91|258.71|260.65|258.45|0
1641493780000|2022-01-06 18:29:40|260.78|258.58|260.78|258.58|260.91|258.71|260.78|258.58|0
1641493790000|2022-01-06 18:29:50|261.04|258.84|261.04|258.84|261.04|258.84|260.91|258.71|0
1641493800000|2022-01-06 18:30:00|260.78|258.58|260.65|258.45|260.78|258.58|260.65|258.45|0
1641493810000|2022-01-06 18:30:10|260.52|258.32|260.39|258.19|260.52|258.32|260.13|257.93|0
1641493820000|2022-01-06 18:30:20|260.52|258.32|260.65|258.45|260.65|258.45|260.39|258.19|0
1641493830000|2022-01-06 18:30:30|260.52|258.32|260.13|257.93|260.52|258.32|260.13|257.93|0
1641493840000|2022-01-06 18:30:40|260.52|258.32|260.52|258.32|260.52|258.32|260.39|258.19|0
1641493850000|2022-01-06 18:30:50|260.39|258.19|260.26|258.06|260.52|258.32|260.26|258.06|0
1641493860000|2022-01-06 18:31:00|260.65|258.45|261.11|258.91|261.17|258.97|260.65|258.45|0
1641493870000|2022-01-06 18:31:10|261.17|258.97|260.52|258.32|261.17|258.97|260.52|258.32|0
1641493880000|2022-01-06 18:31:20|260.39|258.19|260.39|258.19|260.39|258.19|260.26|258.06|0
1641493890000|2022-01-06 18:31:30|260.52|258.32|260.78|258.58|260.78|258.58|260.52|258.32|0
1641493900000|2022-01-06 18:31:40|260.91|258.71|260.65|258.45|260.91|258.71|260.65|258.45|0
1641493910000|2022-01-06 18:31:50|260.78|258.58|261.17|258.97|261.17|258.97|260.78|258.58|0
1641493920000|2022-01-06 18:32:00|261.3|259.1|261.43|259.23|261.43|259.23|261.3|259.1|0
1641493930000|2022-01-06 18:32:10|261.69|259.49|261.82|259.62|261.82|259.62|261.43|259.23|0
1641493940000|2022-01-06 18:32:20|261.95|259.75|262.08|259.88|262.21|260.01|261.95|259.75|0
1641493950000|2022-01-06 18:32:30|261.95|259.75|261.95|259.75|262.08|259.88|261.95|259.75|0
1641493960000|2022-01-06 18:32:40|261.56|259.36|261.17|258.97|261.56|259.36|261.17|258.97|0
1641493970000|2022-01-06 18:32:50|261.3|259.1|260.65|258.45|261.3|259.1|260.65|258.45|0
1641493980000|2022-01-06 18:33:00|260.39|258.19|260.52|258.32|260.52|258.32|260.39|258.19|0
1641493990000|2022-01-06 18:33:10|260.65|258.45|260.65|258.45|260.65|258.45|260.52|258.32|0
1641494000000|2022-01-06 18:33:20|260.52|258.32|260.78|258.58|260.78|258.58|260.52|258.32|0
1641494010000|2022-01-06 18:33:30|261.04|258.84|260.91|258.71|261.3|259.1|260.91|258.71|0
1641494020000|2022-01-06 18:33:40|260.78|258.58|260.78|258.58|260.78|258.58|260.78|258.58|0
1641494030000|2022-01-06 18:33:50|260.65|258.45|260.65|258.45|260.78|258.58|260.65|258.45|0
1641494040000|2022-01-06 18:34:00|260.39|258.19|260.52|258.32|260.52|258.32|260.39|258.19|0
1641494050000|2022-01-06 18:34:10|260.65|258.45|260.91|258.71|260.91|258.71|260.65|258.45|0
1641494060000|2022-01-06 18:34:20|261.04|258.84|260.91|258.71|261.04|258.84|260.85|258.65|0
1641494070000|2022-01-06 18:34:30|260.65|258.45|260.65|258.45|260.78|258.58|260.65|258.45|0
1641494080000|2022-01-06 18:34:40|260.52|258.32|260.65|258.45|260.65|258.45|260.39|258.19|0
1641494090000|2022-01-06 18:34:50|260.52|258.32|260.52|258.32|260.52|258.32|260.39|258.19|0
1641494100000|2022-01-06 18:35:00|260.65|258.45|260.65|258.45|260.91|258.71|260.65|258.45|0
1641494110000|2022-01-06 18:35:10|260.52|258.32|260|257.8|260.52|258.32|260|257.8|0
1641494120000|2022-01-06 18:35:20|260.26|258.06|260|257.8|260.26|258.06|260|257.8|0
1641494130000|2022-01-06 18:35:30|259.87|257.67|260.26|258.06|260.26|258.06|259.87|257.67|0
1641494140000|2022-01-06 18:35:40|260.13|257.93|259.87|257.67|260.13|257.93|259.87|257.67|0
1641494150000|2022-01-06 18:35:50|260|257.8|260|257.8|260|257.8|260|257.8|0
1641494160000|2022-01-06 18:36:00|259.87|257.67|259.48|257.28|259.87|257.67|259.48|257.28|0
1641494170000|2022-01-06 18:36:10|259.35|257.15|259.61|257.41|259.61|257.41|259.35|257.15|0
1641494180000|2022-01-06 18:36:20|259.74|257.54|259.74|257.54|259.74|257.54|259.61|257.41|0
1641494190000|2022-01-06 18:36:30|259.61|257.41|259.61|257.41|259.61|257.41|259.61|257.41|0
1641494200000|2022-01-06 18:36:40|259.09|256.89|259.35|257.15|259.35|257.15|259.09|256.89|0
1641494210000|2022-01-06 18:36:50|259.22|257.02|259.48|257.28|259.48|257.28|259.22|257.02|0
1641494220000|2022-01-06 18:37:00|259.35|257.15|259.22|257.02|259.35|257.15|259.22|257.02|0
1641494230000|2022-01-06 18:37:10|259.35|257.15|259.48|257.28|259.48|257.28|259.35|257.15|0
1641494240000|2022-01-06 18:37:20|259.35|257.15|259.48|257.28|259.48|257.28|259.35|257.15|0
1641494250000|2022-01-06 18:37:30|259.35|257.15|259.61|257.41|259.61|257.41|259.35|257.15|0
1641494260000|2022-01-06 18:37:40|260|257.8|260.13|257.93|260.26|258.06|260|257.8|0
1641494270000|2022-01-06 18:37:50|260.26|258.06|260.39|258.19|260.39|258.19|260|257.8|0
1641494280000|2022-01-06 18:38:00|260.45|258.25|261.17|258.97|261.17|258.97|260.45|258.25|0
1641494290000|2022-01-06 18:38:10|260.91|258.71|260.71|258.51|260.91|258.71|260.71|258.51|0
1641494300000|2022-01-06 18:38:20|260.65|258.45|261.82|259.62|261.82|259.62|260.65|258.45|0
1641494310000|2022-01-06 18:38:30|261.69|259.49|261.3|259.1|261.69|259.49|261.3|259.1|0
1641494320000|2022-01-06 18:38:40|261.43|259.23|261.23|259.03|261.43|259.23|261.23|259.03|0
1641494330000|2022-01-06 18:38:50|261.43|259.23|261.43|259.23|261.56|259.36|261.43|259.23|0
1641494340000|2022-01-06 18:39:00|261.56|259.36|261.69|259.49|261.69|259.49|261.43|259.23|0
1641494350000|2022-01-06 18:39:10|261.82|259.62|261.95|259.75|262.08|259.88|261.82|259.62|0
1641494360000|2022-01-06 18:39:20|261.82|259.62|261.56|259.36|261.95|259.75|261.56|259.36|0
1641494370000|2022-01-06 18:39:30|261.43|259.23|261.1|258.9|261.43|259.23|261.1|258.9|0
1641494380000|2022-01-06 18:39:40|261.04|258.84|261.17|258.97|261.17|258.97|260.78|258.58|0
1641494390000|2022-01-06 18:39:50|260.78|258.58|260.78|258.58|260.78|258.58|260.65|258.45|0
1641494400000|2022-01-06 18:40:00|261.04|258.84|260.65|258.45|261.04|258.84|260.65|258.45|0
1641494410000|2022-01-06 18:40:10|261.04|258.84|261.17|258.97|261.17|258.97|261.04|258.84|0
1641494420000|2022-01-06 18:40:20|261.04|258.84|261.3|259.1|261.3|259.1|260.91|258.71|0
1641494430000|2022-01-06 18:40:30|261.56|259.36|261.17|258.97|261.56|259.36|261.17|258.97|0
1641494440000|2022-01-06 18:40:40|261.04|258.84|261.17|258.97|261.17|258.97|261.04|258.84|0
1641494450000|2022-01-06 18:40:50|261.3|259.1|261.17|258.97|261.3|259.1|261.17|258.97|0
1641494460000|2022-01-06 18:41:00|261.43|259.23|261.3|259.1|261.69|259.49|261.3|259.1|0
1641494470000|2022-01-06 18:41:10|261.56|259.36|261.82|259.62|261.82|259.62|261.56|259.36|0
1641494480000|2022-01-06 18:41:20|261.69|259.49|261.43|259.23|261.82|259.62|261.43|259.23|0
1641494490000|2022-01-06 18:41:30|261.56|259.36|261.56|259.36|261.56|259.36|261.56|259.36|0
1641494500000|2022-01-06 18:41:40|261.43|259.23|261.3|259.1|261.43|259.23|261.3|259.1|0
1641494510000|2022-01-06 18:41:50|261.17|258.97|261.56|259.36|261.56|259.36|261.17|258.97|0
1641494520000|2022-01-06 18:42:00|261.3|259.1|261.04|258.84|261.3|259.1|261.04|258.84|0
1641494530000|2022-01-06 18:42:10|260.65|258.45|260.39|258.19|260.65|258.45|260.39|258.19|0
1641494540000|2022-01-06 18:42:20|260.13|257.93|260.13|257.93|260.26|258.06|260.13|257.93|0
1641494550000|2022-01-06 18:42:30|260.25|258.05|260.25|258.05|260.25|258.05|260.13|257.93|0
1641494560000|2022-01-06 18:42:40|260.38|258.18|260.77|258.57|260.77|258.57|260.38|258.18|0
1641494570000|2022-01-06 18:42:50|260.64|258.44|260.38|258.18|260.64|258.44|260.38|258.18|0
1641494580000|2022-01-06 18:43:00|260|257.8|260.25|258.05|260.25|258.05|260|257.8|0
1641494590000|2022-01-06 18:43:10|259.99|257.79|260.12|257.92|260.12|257.92|259.99|257.79|0
1641494600000|2022-01-06 18:43:20|259.99|257.79|260.25|258.05|260.25|258.05|259.99|257.79|0
1641494610000|2022-01-06 18:43:30|260.12|257.92|259.99|257.79|260.12|257.92|259.93|257.73|0
1641494620000|2022-01-06 18:43:40|260.12|257.92|259.99|257.79|260.12|257.92|259.99|257.79|0
1641494630000|2022-01-06 18:43:50|259.86|257.66|259.86|257.66|259.99|257.79|259.86|257.66|0
1641494640000|2022-01-06 18:44:00|259.8|257.6|260.12|257.92|260.12|257.92|259.8|257.6|0
1641494650000|2022-01-06 18:44:10|259.73|257.53|259.86|257.66|259.86|257.66|259.73|257.53|0
1641494660000|2022-01-06 18:44:20|259.73|257.53|259.99|257.79|259.99|257.79|259.73|257.53|0
1641494670000|2022-01-06 18:44:30|260.12|257.92|260.25|258.05|260.25|258.05|260.12|257.92|0
1641494680000|2022-01-06 18:44:40|260.12|257.92|260.12|257.92|260.12|257.92|259.99|257.79|0
1641494690000|2022-01-06 18:44:50|260.25|258.05|260.12|257.92|260.25|258.05|259.99|257.79|0
1641494700000|2022-01-06 18:45:00|260.64|258.44|260.9|258.7|260.9|258.7|260.64|258.44|0
1641494710000|2022-01-06 18:45:10|260.64|258.44|259.99|257.79|260.64|258.44|259.99|257.79|0
1641494720000|2022-01-06 18:45:20|259.86|257.66|259.86|257.66|259.86|257.66|259.73|257.53|0
1641494730000|2022-01-06 18:45:30|260.25|258.05|260.25|258.05|260.38|258.18|260.25|258.05|0
1641494740000|2022-01-06 18:45:40|260.38|258.18|260.25|258.05|260.38|258.18|260.25|258.05|0
1641494750000|2022-01-06 18:45:50|260.12|257.92|260.38|258.18|260.38|258.18|260.12|257.92|0
1641494760000|2022-01-06 18:46:00|260.51|258.31|260.51|258.31|260.77|258.57|260.51|258.31|0
1641494770000|2022-01-06 18:46:10|260.64|258.44|261.29|259.09|261.29|259.09|260.64|258.44|0
1641494780000|2022-01-06 18:46:20|261.16|258.96|261.16|258.96|261.16|258.96|261.03|258.83|0
1641494790000|2022-01-06 18:46:30|261.23|259.03|260.9|258.7|261.29|259.09|260.9|258.7|0
1641494800000|2022-01-06 18:46:40|260.64|258.44|260.51|258.31|260.64|258.44|260.51|258.31|0
1641494810000|2022-01-06 18:46:50|260.25|258.05|259.73|257.53|260.25|258.05|259.73|257.53|0
1641494820000|2022-01-06 18:47:00|259.6|257.4|259.6|257.4|259.6|257.4|259.6|257.4|0
1641494830000|2022-01-06 18:47:10|259.22|257.02|259.09|256.89|259.22|257.02|259.09|256.89|0
1641494840000|2022-01-06 18:47:20|258.31|256.11|258.83|256.63|258.83|256.63|258.31|256.11|0
1641494850000|2022-01-06 18:47:30|258.7|256.5|258.83|256.63|258.83|256.63|258.7|256.5|0
1641494860000|2022-01-06 18:47:40|259.09|256.89|259.34|257.14|259.34|257.14|259.09|256.89|0
1641494870000|2022-01-06 18:47:50|258.96|256.76|259.09|256.89|259.09|256.89|258.96|256.76|0
1641494880000|2022-01-06 18:48:00|258.96|256.76|259.21|257.01|259.34|257.14|258.96|256.76|0
1641494890000|2022-01-06 18:48:10|258.96|256.76|258.96|256.76|258.96|256.76|258.83|256.63|0
1641494900000|2022-01-06 18:48:20|259.09|256.89|259.34|257.14|259.34|257.14|259.09|256.89|0
1641494910000|2022-01-06 18:48:30|259.21|257.01|259.08|256.88|259.21|257.01|259.08|256.88|0
1641494920000|2022-01-06 18:48:40|259.21|257.01|259.34|257.14|259.47|257.27|259.21|257.01|0
1641494930000|2022-01-06 18:48:50|259.21|257.01|259.34|257.14|259.34|257.14|259.21|257.01|0
1641494940000|2022-01-06 18:49:00|259.47|257.27|259.34|257.14|259.47|257.27|259.34|257.14|0
1641494950000|2022-01-06 18:49:10|259.08|256.88|259.08|256.88|259.08|256.88|259.08|256.88|0
1641494960000|2022-01-06 18:49:20|259.21|257.01|259.73|257.53|259.73|257.53|259.21|257.01|0
1641494970000|2022-01-06 18:49:30|259.86|257.66|259.99|257.79|259.99|257.79|259.73|257.53|0
1641494980000|2022-01-06 18:49:40|259.86|257.66|259.6|257.4|259.86|257.66|259.6|257.4|0
1641494990000|2022-01-06 18:49:50|259.73|257.53|259.73|257.53|259.8|257.6|259.73|257.53|0
1641495000000|2022-01-06 18:50:00|259.86|257.66|260.12|257.92|260.12|257.92|259.86|257.66|0
1641495010000|2022-01-06 18:50:10|260.38|258.18|260.9|258.7|260.9|258.7|260.38|258.18|0
1641495020000|2022-01-06 18:50:20|261.23|259.03|261.03|258.83|261.29|259.09|261.03|258.83|0
1641495030000|2022-01-06 18:50:30|260.9|258.7|260.64|258.44|260.9|258.7|260.64|258.44|0
1641495040000|2022-01-06 18:50:40|260.77|258.57|260.51|258.31|260.77|258.57|260.51|258.31|0
1641495050000|2022-01-06 18:50:50|260.38|258.18|260.64|258.44|260.64|258.44|260.38|258.18|0
1641495060000|2022-01-06 18:51:00|260.77|258.57|260.77|258.57|260.77|258.57|260.77|258.57|0
1641495070000|2022-01-06 18:51:10|260.64|258.44|260.77|258.57|260.77|258.57|260.64|258.44|0
1641495080000|2022-01-06 18:51:20|260.64|258.44|260.77|258.57|260.9|258.7|260.64|258.44|0
1641495090000|2022-01-06 18:51:30|260.9|258.7|261.03|258.83|261.03|258.83|260.9|258.7|0
1641495100000|2022-01-06 18:51:40|260.9|258.7|260.64|258.44|260.9|258.7|260.64|258.44|0
1641495110000|2022-01-06 18:51:50|261.03|258.83|260.9|258.7|261.03|258.83|260.9|258.7|0
1641495120000|2022-01-06 18:52:00|261.03|258.83|260.77|258.57|261.03|258.83|260.64|258.44|0
1641495130000|2022-01-06 18:52:10|260.71|258.51|260.51|258.31|260.71|258.51|260.51|258.31|0
1641495140000|2022-01-06 18:52:20|260.64|258.44|260.51|258.31|260.64|258.44|260.51|258.31|0
1641495150000|2022-01-06 18:52:30|260.38|258.18|260.12|257.92|260.38|258.18|259.93|257.73|0
1641495160000|2022-01-06 18:52:40|260.25|258.05|260.19|257.99|260.25|258.05|260.12|257.92|0
1641495170000|2022-01-06 18:52:50|260.12|257.92|259.73|257.53|260.12|257.92|259.73|257.53|0
1641495180000|2022-01-06 18:53:00|259.86|257.66|259.86|257.66|259.86|257.66|259.73|257.53|0
1641495190000|2022-01-06 18:53:10|259.73|257.53|259.34|257.14|259.73|257.53|259.34|257.14|0
1641495200000|2022-01-06 18:53:20|259.08|256.88|259.47|257.27|259.47|257.27|259.08|256.88|0
1641495210000|2022-01-06 18:53:30|259.6|257.4|259.6|257.4|259.73|257.53|259.6|257.4|0
1641495220000|2022-01-06 18:53:40|259.47|257.27|259.73|257.53|259.73|257.53|259.47|257.27|0
1641495230000|2022-01-06 18:53:50|259.54|257.34|259.47|257.27|259.6|257.4|259.47|257.27|0
1641495240000|2022-01-06 18:54:00|259.34|257.14|259.34|257.14|259.34|257.14|259.34|257.14|0
1641495250000|2022-01-06 18:54:10|259.47|257.27|259.34|257.14|259.47|257.27|259.34|257.14|0
1641495260000|2022-01-06 18:54:20|259.15|256.95|259.34|257.14|259.34|257.14|259.15|256.95|0
1641495270000|2022-01-06 18:54:30|259.47|257.27|259.34|257.14|259.47|257.27|259.08|256.88|0
1641495280000|2022-01-06 18:54:40|259.21|257.01|259.21|257.01|259.21|257.01|259.08|256.88|0
1641495290000|2022-01-06 18:54:50|259.34|257.14|259.34|257.14|259.47|257.27|259.34|257.14|0
1641495300000|2022-01-06 18:55:00|259.21|257.01|259.86|257.66|259.86|257.66|259.21|257.01|0
1641495310000|2022-01-06 18:55:10|259.73|257.53|259.86|257.66|259.86|257.66|259.73|257.53|0
1641495320000|2022-01-06 18:55:20|259.99|257.79|259.73|257.53|259.99|257.79|259.73|257.53|0
1641495340000|2022-01-06 18:55:40|259.86|257.66|259.73|257.53|259.86|257.66|259.73|257.53|0
1641495350000|2022-01-06 18:55:50|259.6|257.4|259.86|257.66|259.86|257.66|259.6|257.4|0
1641495360000|2022-01-06 18:56:00|260.12|257.92|260.25|258.05|260.25|258.05|260.12|257.92|0
1641495370000|2022-01-06 18:56:10|259.99|257.79|259.99|257.79|260.12|257.92|259.99|257.79|0
1641495380000|2022-01-06 18:56:20|259.93|257.73|259.21|257.01|259.93|257.73|259.21|257.01|0
1641495390000|2022-01-06 18:56:30|259.08|256.88|259.34|257.14|259.34|257.14|259.08|256.88|0
1641495400000|2022-01-06 18:56:40|259.41|257.21|259.34|257.14|259.41|257.21|259.34|257.14|0
1641495410000|2022-01-06 18:56:50|259.21|257.01|258.95|256.75|259.21|257.01|258.82|256.62|0
1641495420000|2022-01-06 18:57:00|259.08|256.88|258.82|256.62|259.08|256.88|258.82|256.62|0
1641495430000|2022-01-06 18:57:10|258.95|256.75|258.69|256.49|258.95|256.75|258.56|256.36|0
1641495440000|2022-01-06 18:57:20|258.43|256.23|258.69|256.49|258.69|256.49|258.43|256.23|0
1641495450000|2022-01-06 18:57:30|258.82|256.62|258.95|256.75|258.95|256.75|258.82|256.62|0
1641495460000|2022-01-06 18:57:40|259.34|257.14|259.6|257.4|259.6|257.4|259.34|257.14|0
1641495470000|2022-01-06 18:57:50|259.86|257.66|259.6|257.4|259.86|257.66|259.6|257.4|0
1641495480000|2022-01-06 18:58:00|259.47|257.27|259.47|257.27|259.47|257.27|259.21|257.01|0
1641495490000|2022-01-06 18:58:10|259.34|257.14|259.47|257.27|259.47|257.27|259.34|257.14|0
1641495500000|2022-01-06 18:58:20|259.34|257.14|259.34|257.14|259.47|257.27|259.34|257.14|0
1641495510000|2022-01-06 18:58:30|259.47|257.27|259.34|257.14|259.6|257.4|259.34|257.14|0
1641495520000|2022-01-06 18:58:40|259.21|257.01|259.21|257.01|259.21|257.01|259.08|256.88|0
1641495530000|2022-01-06 18:58:50|259.08|256.88|258.95|256.75|259.08|256.88|258.95|256.75|0
1641495540000|2022-01-06 18:59:00|258.82|256.62|258.69|256.49|258.95|256.75|258.69|256.49|0
1641495550000|2022-01-06 18:59:10|258.82|256.62|258.69|256.49|258.82|256.62|258.56|256.36|0
1641495560000|2022-01-06 18:59:20|258.82|256.62|258.43|256.23|258.82|256.62|258.43|256.23|0
1641495570000|2022-01-06 18:59:30|258.3|256.1|258.82|256.62|258.82|256.62|258.3|256.1|0
1641495580000|2022-01-06 18:59:40|258.69|256.49|258.82|256.62|258.89|256.69|258.69|256.49|0
1641495590000|2022-01-06 18:59:50|258.69|256.49|258.69|256.49|258.69|256.49|258.43|256.23|0
1641495600000|2022-01-06 19:00:00|258.82|256.62|258.56|256.36|258.95|256.75|258.56|256.36|0
1641495610000|2022-01-06 19:00:10|258.43|256.23|258.82|256.62|258.82|256.62|258.43|256.23|0
1641495620000|2022-01-06 19:00:20|258.69|256.49|258.3|256.1|258.69|256.49|258.17|255.97|0
1641495630000|2022-01-06 19:00:30|258.17|255.97|259.08|256.88|259.08|256.88|258.17|255.97|0
1641495640000|2022-01-06 19:00:40|259.34|257.14|259.21|257.01|259.34|257.14|259.21|257.01|0
1641495650000|2022-01-06 19:00:50|259.02|256.82|258.95|256.75|259.08|256.88|258.95|256.75|0
1641495660000|2022-01-06 19:01:00|259.08|256.88|258.82|256.62|259.08|256.88|258.82|256.62|0
1641495670000|2022-01-06 19:01:10|258.95|256.75|258.95|256.75|258.95|256.75|258.69|256.49|0
1641495680000|2022-01-06 19:01:20|259.08|256.88|259.41|257.21|259.41|257.21|259.08|256.88|0
1641495690000|2022-01-06 19:01:30|259.47|257.27|259.34|257.14|259.47|257.27|259.21|257.01|0
1641495700000|2022-01-06 19:01:40|259.21|257.01|259.21|257.01|259.34|257.14|259.08|256.88|0
1641495710000|2022-01-06 19:01:50|258.95|256.75|258.56|256.36|258.95|256.75|258.56|256.36|0
1641495720000|2022-01-06 19:02:00|258.69|256.49|260.25|258.05|260.25|258.05|258.69|256.49|0
1641495730000|2022-01-06 19:02:10|260.38|258.18|259.99|257.79|260.38|258.18|259.99|257.79|0
1641495740000|2022-01-06 19:02:20|260.12|257.92|260.25|258.05|260.38|258.18|260.12|257.92|0
1641495750000|2022-01-06 19:02:30|260.12|257.92|260.12|257.92|260.12|257.92|260.12|257.92|0
1641495760000|2022-01-06 19:02:40|260.38|258.18|260.38|258.18|260.38|258.18|260.25|258.05|0
1641495770000|2022-01-06 19:02:50|260.25|258.05|260.25|258.05|260.25|258.05|260.25|258.05|0
1641495780000|2022-01-06 19:03:00|260.38|258.18|260.5|258.3|260.5|258.3|260.38|258.18|0
1641495790000|2022-01-06 19:03:10|260.89|258.69|261.16|258.96|261.16|258.96|260.89|258.69|0
1641495800000|2022-01-06 19:03:20|261.29|259.09|261.16|258.96|261.29|259.09|261.16|258.96|0
1641495810000|2022-01-06 19:03:30|261.02|258.82|261.02|258.82|261.02|258.82|260.89|258.69|0
1641495820000|2022-01-06 19:03:40|261.16|258.96|261.29|259.09|261.29|259.09|261.16|258.96|0
1641495830000|2022-01-06 19:03:50|261.55|259.35|261.15|258.95|261.55|259.35|261.15|258.95|0
1641495840000|2022-01-06 19:04:00|260.63|258.43|260.5|258.3|260.63|258.43|260.37|258.17|0
1641495850000|2022-01-06 19:04:10|260.37|258.17|261.15|258.95|261.15|258.95|260.37|258.17|0
1641495860000|2022-01-06 19:04:20|261.02|258.82|261.42|259.22|261.42|259.22|261.02|258.82|0
1641495870000|2022-01-06 19:04:30|261.68|259.48|261.55|259.35|261.68|259.48|261.42|259.22|0
1641495880000|2022-01-06 19:04:40|261.68|259.48|261.81|259.61|261.81|259.61|261.68|259.48|0
1641495890000|2022-01-06 19:04:50|261.68|259.48|261.81|259.61|261.81|259.61|261.68|259.48|0
1641495900000|2022-01-06 19:05:00|261.68|259.48|261.68|259.48|261.81|259.61|261.68|259.48|0
1641495910000|2022-01-06 19:05:10|261.81|259.61|262.33|260.13|262.46|260.26|261.81|259.61|0
1641495920000|2022-01-06 19:05:20|262.2|260|262.46|260.26|262.46|260.26|262.2|260|0
1641495930000|2022-01-06 19:05:30|261.94|259.74|261.41|259.21|261.94|259.74|261.41|259.21|0
1641495940000|2022-01-06 19:05:40|261.54|259.34|261.68|259.48|261.68|259.48|261.41|259.21|0
1641495950000|2022-01-06 19:05:50|261.54|259.34|261.41|259.21|261.54|259.34|261.41|259.21|0
1641495960000|2022-01-06 19:06:00|261.68|259.48|261.67|259.47|261.68|259.48|261.54|259.34|0
1641495970000|2022-01-06 19:06:10|261.54|259.34|261.67|259.47|261.67|259.47|261.54|259.34|0
1641495980000|2022-01-06 19:06:20|261.41|259.21|261.41|259.21|261.54|259.34|261.15|258.95|0
1641495990000|2022-01-06 19:06:30|261.54|259.34|261.61|259.41|261.67|259.47|261.54|259.34|0
1641496000000|2022-01-06 19:06:40|261.54|259.34|262.33|260.13|262.46|260.26|261.54|259.34|0
1641496010000|2022-01-06 19:06:50|262.79|260.59|262.2|260|262.79|260.59|262.2|260|0
1641496020000|2022-01-06 19:07:00|261.94|259.74|261.15|258.95|261.94|259.74|261.15|258.95|0
1641496030000|2022-01-06 19:07:10|261.02|258.82|261.02|258.82|261.15|258.95|261.02|258.82|0
1641496040000|2022-01-06 19:07:20|261.15|258.95|260.89|258.69|261.15|258.95|260.76|258.56|0
1641496050000|2022-01-06 19:07:30|261.15|258.95|261.02|258.82|261.15|258.95|260.89|258.69|0
1641496060000|2022-01-06 19:07:40|260.89|258.69|260.89|258.69|260.89|258.69|260.76|258.56|0
1641496070000|2022-01-06 19:07:50|261.15|258.95|261.02|258.82|261.15|258.95|261.02|258.82|0
1641496080000|2022-01-06 19:08:00|260.76|258.56|260.63|258.43|260.76|258.56|260.63|258.43|0
1641496090000|2022-01-06 19:08:10|260.76|258.56|260.89|258.69|260.89|258.69|260.76|258.56|0
1641496100000|2022-01-06 19:08:20|261.02|258.82|261.28|259.08|261.28|259.08|260.89|258.69|0
1641496110000|2022-01-06 19:08:30|261.41|259.21|261.15|258.95|261.41|259.21|261.15|258.95|0
1641496120000|2022-01-06 19:08:40|261.28|259.08|261.28|259.08|261.28|259.08|261.15|258.95|0
1641496130000|2022-01-06 19:08:50|261.22|259.02|261.28|259.08|261.28|259.08|261.15|258.95|0
1641496140000|2022-01-06 19:09:00|261.41|259.21|260.63|258.43|261.41|259.21|260.63|258.43|0
1641496150000|2022-01-06 19:09:10|260.5|258.3|259.59|257.39|260.5|258.3|259.59|257.39|0
1641496160000|2022-01-06 19:09:20|259.46|257.26|259.72|257.52|259.72|257.52|259.46|257.26|0
1641496170000|2022-01-06 19:09:30|259.85|257.65|259.59|257.39|259.85|257.65|259.46|257.26|0
1641496180000|2022-01-06 19:09:40|259.33|257.13|259.33|257.13|259.33|257.13|259.2|257|0
1641496190000|2022-01-06 19:09:50|259.46|257.26|259.59|257.39|259.59|257.39|259.46|257.26|0
1641496200000|2022-01-06 19:10:00|259.33|257.13|258.82|256.62|259.33|257.13|258.82|256.62|0
1641496210000|2022-01-06 19:10:10|258.17|255.97|257.65|255.45|258.17|255.97|257.65|255.45|0
1641496220000|2022-01-06 19:10:20|257.72|255.52|256.49|254.29|257.72|255.52|256.49|254.29|0
1641496230000|2022-01-06 19:10:30|256.62|254.42|255.98|253.78|256.62|254.42|255.98|253.78|0
1641496240000|2022-01-06 19:10:40|256.24|254.04|256.75|254.55|256.75|254.55|256.24|254.04|0
1641496250000|2022-01-06 19:10:50|257.78|255.58|257.52|255.32|257.78|255.58|257.39|255.19|0
1641496260000|2022-01-06 19:11:00|257.91|255.71|258.3|256.1|258.3|256.1|257.91|255.71|0
1641496270000|2022-01-06 19:11:10|258.43|256.23|258.94|256.74|258.94|256.74|258.43|256.23|0
1641496280000|2022-01-06 19:11:20|258.82|256.62|259.07|256.87|259.07|256.87|258.69|256.49|0
1641496290000|2022-01-06 19:11:30|259.59|257.39|259.46|257.26|259.59|257.39|259.33|257.13|0
1641496300000|2022-01-06 19:11:40|259.59|257.39|259.33|257.13|259.59|257.39|259.33|257.13|0
1641496310000|2022-01-06 19:11:50|259.85|257.65|260.37|258.17|260.37|258.17|259.85|257.65|0
1641496320000|2022-01-06 19:12:00|259.98|257.78|260.11|257.91|260.24|258.04|259.98|257.78|0
1641496330000|2022-01-06 19:12:10|259.98|257.78|259.98|257.78|259.98|257.78|259.72|257.52|0
1641496340000|2022-01-06 19:12:20|259.85|257.65|259.85|257.65|259.98|257.78|259.85|257.65|0
1641496350000|2022-01-06 19:12:30|260.24|258.04|259.98|257.78|260.37|258.17|259.98|257.78|0
1641496360000|2022-01-06 19:12:40|260.05|257.85|260.11|257.91|260.11|257.91|259.98|257.78|0
1641496370000|2022-01-06 19:12:50|260.24|258.04|260.37|258.17|260.37|258.17|260.24|258.04|0
1641496390000|2022-01-06 19:13:10|260.24|258.04|259.85|257.65|260.24|258.04|259.85|257.65|0
1641496400000|2022-01-06 19:13:20|259.98|257.78|260.11|257.91|260.11|257.91|259.85|257.65|0
1641496410000|2022-01-06 19:13:30|260.05|257.85|260.11|257.91|260.11|257.91|259.98|257.78|0
1641496420000|2022-01-06 19:13:40|260.24|258.04|260.37|258.17|260.37|258.17|260.24|258.04|0
1641496430000|2022-01-06 19:13:50|260.24|258.04|259.98|257.78|260.24|258.04|259.98|257.78|0
1641496440000|2022-01-06 19:14:00|259.85|257.65|259.72|257.52|259.98|257.78|259.72|257.52|0
1641496450000|2022-01-06 19:14:10|259.85|257.65|260.89|258.69|260.89|258.69|259.85|257.65|0
1641496460000|2022-01-06 19:14:20|261.02|258.82|261.28|259.08|261.28|259.08|261.02|258.82|0
1641496470000|2022-01-06 19:14:30|261.41|259.21|261.28|259.08|261.41|259.21|261.15|258.95|0
1641496480000|2022-01-06 19:14:40|261.15|258.95|261.15|258.95|261.28|259.08|261.15|258.95|0
1641496490000|2022-01-06 19:14:50|260.89|258.69|261.15|258.95|261.15|258.95|260.89|258.69|0
1641496500000|2022-01-06 19:15:00|261.54|259.34|261.41|259.21|261.54|259.34|261.41|259.21|0
1641496510000|2022-01-06 19:15:10|261.54|259.34|261.02|258.82|261.54|259.34|261.02|258.82|0
1641496520000|2022-01-06 19:15:20|261.15|258.95|261.02|258.82|261.74|259.54|261.02|258.82|0
1641496530000|2022-01-06 19:15:30|260.89|258.69|260.89|258.69|260.89|258.69|260.76|258.56|0
1641496540000|2022-01-06 19:15:40|260.76|258.56|260.89|258.69|260.89|258.69|260.63|258.43|0
1641496550000|2022-01-06 19:15:50|261.02|258.82|260.76|258.56|261.02|258.82|260.76|258.56|0
1641496560000|2022-01-06 19:16:00|260.63|258.43|260.11|257.91|260.76|258.56|260.11|257.91|0
1641496570000|2022-01-06 19:16:10|260.37|258.17|259.85|257.65|260.37|258.17|259.85|257.65|0
1641496580000|2022-01-06 19:16:20|259.98|257.78|259.98|257.78|260.24|258.04|259.98|257.78|0
1641496590000|2022-01-06 19:16:30|260.11|257.91|259.98|257.78|260.11|257.91|259.98|257.78|0
1641496600000|2022-01-06 19:16:40|260.11|257.91|260.11|257.91|260.11|257.91|259.85|257.65|0
1641496610000|2022-01-06 19:16:50|259.59|257.39|259.85|257.65|259.98|257.78|259.59|257.39|0
1641496620000|2022-01-06 19:17:00|259.72|257.52|259.59|257.39|259.85|257.65|259.59|257.39|0
1641496630000|2022-01-06 19:17:10|259.46|257.26|259.2|257|259.59|257.39|259.2|257|0
1641496640000|2022-01-06 19:17:20|259.33|257.13|259.46|257.26|259.46|257.26|259.33|257.13|0
1641496650000|2022-01-06 19:17:30|259.33|257.13|259.46|257.26|259.46|257.26|259.33|257.13|0
1641496660000|2022-01-06 19:17:40|259.33|257.13|259.46|257.26|259.46|257.26|259.33|257.13|0
1641496670000|2022-01-06 19:17:50|259.85|257.65|260.11|257.91|260.11|257.91|259.85|257.65|0
1641496680000|2022-01-06 19:18:00|260.05|257.85|259.72|257.52|260.05|257.85|259.72|257.52|0
1641496690000|2022-01-06 19:18:10|259.98|257.78|260.11|257.91|260.11|257.91|259.85|257.65|0
1641496700000|2022-01-06 19:18:20|260.24|258.04|260.63|258.43|260.63|258.43|260.24|258.04|0
1641496710000|2022-01-06 19:18:30|260.5|258.3|260.63|258.43|260.63|258.43|260.5|258.3|0
1641496720000|2022-01-06 19:18:40|260.5|258.3|260.37|258.17|260.5|258.3|260.37|258.17|0
1641496730000|2022-01-06 19:18:50|260.63|258.43|260.63|258.43|260.76|258.56|260.63|258.43|0
1641496740000|2022-01-06 19:19:00|260.5|258.3|260.5|258.3|260.5|258.3|260.5|258.3|0
1641496750000|2022-01-06 19:19:10|260.63|258.43|260.76|258.56|260.76|258.56|260.5|258.3|0
1641496760000|2022-01-06 19:19:20|260.63|258.43|261.15|258.95|261.28|259.08|260.63|258.43|0
1641496770000|2022-01-06 19:19:30|261.28|259.08|261.02|258.82|261.41|259.21|261.02|258.82|0
1641496780000|2022-01-06 19:19:40|260.89|258.69|261.15|258.95|261.15|258.95|260.89|258.69|0
1641496790000|2022-01-06 19:19:50|261.21|259.01|261.02|258.82|261.21|259.01|261.02|258.82|0
1641496800000|2022-01-06 19:20:00|260.76|258.56|260.69|258.49|260.76|258.56|260.63|258.43|0
1641496810000|2022-01-06 19:20:10|260.63|258.43|260.24|258.04|260.63|258.43|260.24|258.04|0
1641496820000|2022-01-06 19:20:20|260.37|258.17|260.5|258.3|260.5|258.3|260.37|258.17|0
1641496830000|2022-01-06 19:20:30|260.63|258.43|260.89|258.69|261.02|258.82|260.63|258.43|0
1641496840000|2022-01-06 19:20:40|261.02|258.82|260.89|258.69|261.02|258.82|260.89|258.69|0
1641496850000|2022-01-06 19:20:50|261.02|258.82|261.41|259.21|261.41|259.21|261.02|258.82|0
1641496860000|2022-01-06 19:21:00|261.28|259.08|261.41|259.21|261.54|259.34|261.28|259.08|0
1641496870000|2022-01-06 19:21:10|261.47|259.27|261.28|259.08|261.54|259.34|261.28|259.08|0
1641496880000|2022-01-06 19:21:20|261.02|258.82|261.28|259.08|261.28|259.08|261.02|258.82|0
1641496890000|2022-01-06 19:21:30|261.15|258.95|261.67|259.47|261.67|259.47|261.15|258.95|0
1641496900000|2022-01-06 19:21:40|261.41|259.21|261.41|259.21|261.41|259.21|261.41|259.21|0
1641496910000|2022-01-06 19:21:50|261.28|259.08|261.41|259.21|261.41|259.21|261.28|259.08|0
1641496920000|2022-01-06 19:22:00|261.28|259.08|261.28|259.08|261.41|259.21|261.15|258.95|0
1641496930000|2022-01-06 19:22:10|261.41|259.21|261.93|259.73|261.93|259.73|261.15|258.95|0
1641496940000|2022-01-06 19:22:20|262.19|259.99|262.06|259.86|262.32|260.12|262.06|259.86|0
1641496950000|2022-01-06 19:22:30|261.93|259.73|261.28|259.08|261.93|259.73|261.28|259.08|0
1641496960000|2022-01-06 19:22:40|261.15|258.95|261.67|259.47|261.67|259.47|261.15|258.95|0
1641496970000|2022-01-06 19:22:50|261.54|259.34|261.54|259.34|261.54|259.34|261.41|259.21|0
1641496980000|2022-01-06 19:23:00|261.8|259.6|261.8|259.6|261.8|259.6|261.67|259.47|0
1641496990000|2022-01-06 19:23:10|261.67|259.47|261.8|259.6|261.8|259.6|261.41|259.21|0
1641497000000|2022-01-06 19:23:20|262|259.8|261.93|259.73|262|259.8|261.8|259.6|0
1641497010000|2022-01-06 19:23:30|262.19|259.99|262.19|259.99|262.32|260.12|262.19|259.99|0
1641497020000|2022-01-06 19:23:40|262.06|259.86|261.93|259.73|262.19|259.99|261.93|259.73|0
1641497030000|2022-01-06 19:23:50|261.8|259.6|262.06|259.86|262.06|259.86|261.8|259.6|0
1641497040000|2022-01-06 19:24:00|261.93|259.73|261.8|259.6|261.93|259.73|261.8|259.6|0
1641497050000|2022-01-06 19:24:10|261.67|259.47|261.54|259.34|261.67|259.47|261.54|259.34|0
1641497060000|2022-01-06 19:24:20|261.8|259.6|261.28|259.08|261.8|259.6|261.28|259.08|0
1641497070000|2022-01-06 19:24:30|260.88|258.68|261.01|258.81|261.14|258.94|260.88|258.68|0
1641497080000|2022-01-06 19:24:40|261.14|258.94|261.14|258.94|261.14|258.94|261.01|258.81|0
1641497090000|2022-01-06 19:24:50|261.01|258.81|260.88|258.68|261.14|258.94|260.88|258.68|0
1641497100000|2022-01-06 19:25:00|261.01|258.81|261.14|258.94|261.14|258.94|261.01|258.81|0
1641497110000|2022-01-06 19:25:10|261.01|258.81|261.14|258.94|261.14|258.94|260.62|258.42|0
1641497120000|2022-01-06 19:25:20|261.27|259.07|260.88|258.68|261.27|259.07|260.88|258.68|0
1641497130000|2022-01-06 19:25:30|260.75|258.55|260.49|258.29|260.75|258.55|260.49|258.29|0
1641497140000|2022-01-06 19:25:40|261.35|259.15|261.22|259.02|261.35|259.15|261.09|258.89|0
1641497150000|2022-01-06 19:25:50|261.35|259.15|260.35|258.15|261.35|259.15|260.35|258.15|0
1641497160000|2022-01-06 19:26:00|260.22|258.02|260.48|258.28|260.48|258.28|260.22|258.02|0
1641497170000|2022-01-06 19:26:10|260.61|258.41|260.61|258.41|260.74|258.54|260.61|258.41|0
1641497180000|2022-01-06 19:26:20|260.48|258.28|260.48|258.28|260.61|258.41|260.48|258.28|0
1641497190000|2022-01-06 19:26:30|260.35|258.15|260.35|258.15|260.35|258.15|260.22|258.02|0
1641497200000|2022-01-06 19:26:40|260.09|257.89|260.09|257.89|260.22|258.02|260.09|257.89|0
1641497210000|2022-01-06 19:26:50|260.48|258.28|260.61|258.41|260.61|258.41|260.48|258.28|0
1641497220000|2022-01-06 19:27:00|260.87|258.67|260.48|258.28|260.87|258.67|260.48|258.28|0
1641497230000|2022-01-06 19:27:10|260.35|258.15|260.87|258.67|260.87|258.67|260.35|258.15|0
1641497240000|2022-01-06 19:27:20|260.74|258.54|260.74|258.54|260.74|258.54|260.61|258.41|0
1641497250000|2022-01-06 19:27:30|260.61|258.41|260.87|258.67|260.87|258.67|260.48|258.28|0
1641497260000|2022-01-06 19:27:40|261.13|258.93|261|258.8|261.13|258.93|261|258.8|0
1641497270000|2022-01-06 19:27:50|260.87|258.67|260.87|258.67|260.87|258.67|260.74|258.54|0
1641497280000|2022-01-06 19:28:00|261|258.8|261|258.8|261|258.8|261|258.8|0
1641497290000|2022-01-06 19:28:10|260.74|258.54|260.74|258.54|260.74|258.54|260.74|258.54|0
1641497300000|2022-01-06 19:28:20|260.87|258.67|260.74|258.54|260.87|258.67|260.74|258.54|0
1641497310000|2022-01-06 19:28:30|260.87|258.67|261|258.8|261|258.8|260.74|258.54|0
1641497320000|2022-01-06 19:28:40|260.87|258.67|260.87|258.67|260.87|258.67|260.87|258.67|0
1641497330000|2022-01-06 19:28:50|260.61|258.41|260.87|258.67|260.87|258.67|260.61|258.41|0
1641497340000|2022-01-06 19:29:00|261|258.8|261|258.8|261.13|258.93|261|258.8|0
1641497350000|2022-01-06 19:29:10|260.61|258.41|260.61|258.41|260.74|258.54|260.61|258.41|0
1641497360000|2022-01-06 19:29:20|260.74|258.54|260.87|258.67|260.87|258.67|260.74|258.54|0
1641497370000|2022-01-06 19:29:30|260.74|258.54|261.13|258.93|261.13|258.93|260.74|258.54|0
1641497380000|2022-01-06 19:29:40|261|258.8|260.87|258.67|261.13|258.93|260.87|258.67|0
1641497390000|2022-01-06 19:29:50|260.86|258.66|260.86|258.66|260.99|258.79|260.86|258.66|0
1641497400000|2022-01-06 19:30:00|260.61|258.41|260.86|258.66|260.99|258.79|260.61|258.41|0
1641497410000|2022-01-06 19:30:10|260.73|258.53|260.48|258.28|260.73|258.53|260.22|258.02|0
1641497420000|2022-01-06 19:30:20|260.35|258.15|259.57|257.37|260.35|258.15|259.57|257.37|0
1641497430000|2022-01-06 19:30:30|259.44|257.24|259.44|257.24|259.57|257.37|259.44|257.24|0
1641497440000|2022-01-06 19:30:40|259.57|257.37|258.92|256.72|259.57|257.37|258.92|256.72|0
1641497450000|2022-01-06 19:30:50|259.05|256.85|259.44|257.24|259.44|257.24|259.05|256.85|0
1641497460000|2022-01-06 19:31:00|259.57|257.37|259.44|257.24|259.7|257.5|259.44|257.24|0
1641497470000|2022-01-06 19:31:10|259.57|257.37|259.7|257.5|259.7|257.5|259.57|257.37|0
1641497480000|2022-01-06 19:31:20|259.63|257.43|259.7|257.5|259.76|257.56|259.63|257.43|0
1641497490000|2022-01-06 19:31:30|259.83|257.63|259.57|257.37|259.96|257.76|259.57|257.37|0
1641497500000|2022-01-06 19:31:40|259.44|257.24|259.57|257.37|259.57|257.37|259.44|257.24|0
1641497510000|2022-01-06 19:31:50|259.44|257.24|259.7|257.5|259.7|257.5|259.44|257.24|0
1641497520000|2022-01-06 19:32:00|259.57|257.37|259.44|257.24|259.57|257.37|259.31|257.11|0
1641497530000|2022-01-06 19:32:10|259.31|257.11|259.31|257.11|259.44|257.24|259.31|257.11|0
1641497540000|2022-01-06 19:32:20|259.44|257.24|259.18|256.98|259.44|257.24|259.18|256.98|0
1641497550000|2022-01-06 19:32:30|259.31|257.11|259.7|257.5|259.7|257.5|259.18|256.98|0
1641497560000|2022-01-06 19:32:40|260.08|257.88|260.21|258.01|260.21|258.01|260.08|257.88|0
1641497570000|2022-01-06 19:32:50|260.08|257.88|260.08|257.88|260.34|258.14|260.08|257.88|0
1641497580000|2022-01-06 19:33:00|260.34|258.14|260.47|258.27|260.6|258.4|260.34|258.14|0
1641497590000|2022-01-06 19:33:10|260.73|258.53|260.34|258.14|260.73|258.53|260.34|258.14|0
1641497600000|2022-01-06 19:33:20|260.21|258.01|261.64|259.44|261.64|259.44|260.21|258.01|0
1641497610000|2022-01-06 19:33:30|261.32|259.12|261.25|259.05|261.38|259.18|261.25|259.05|0
1641497620000|2022-01-06 19:33:40|261.38|259.18|260.99|258.79|261.38|259.18|260.99|258.79|0
1641497630000|2022-01-06 19:33:50|260.86|258.66|260.99|258.79|260.99|258.79|260.73|258.53|0
1641497640000|2022-01-06 19:34:00|261.12|258.92|261.25|259.05|261.25|259.05|260.99|258.79|0
1641497650000|2022-01-06 19:34:10|260.99|258.79|260.86|258.66|260.99|258.79|260.86|258.66|0
1641497660000|2022-01-06 19:34:20|260.73|258.53|260.86|258.66|260.99|258.79|260.73|258.53|0
1641497670000|2022-01-06 19:34:30|260.73|258.53|260.6|258.4|260.86|258.66|260.6|258.4|0
1641497680000|2022-01-06 19:34:40|260.34|258.14|260.34|258.14|260.34|258.14|260.08|257.88|0
1641497690000|2022-01-06 19:34:50|259.95|257.75|259.95|257.75|259.95|257.75|259.95|257.75|0
1641497700000|2022-01-06 19:35:00|259.82|257.62|259.82|257.62|259.82|257.62|259.69|257.49|0
1641497710000|2022-01-06 19:35:10|259.57|257.37|258.4|256.2|259.57|257.37|258.4|256.2|0
1641497720000|2022-01-06 19:35:20|258.66|256.46|259.18|256.98|259.18|256.98|258.66|256.46|0
1641497730000|2022-01-06 19:35:30|259.05|256.85|259.31|257.11|259.44|257.24|259.05|256.85|0
1641497740000|2022-01-06 19:35:40|259.44|257.24|259.69|257.49|259.69|257.49|259.44|257.24|0
1641497750000|2022-01-06 19:35:50|260.08|257.88|260.34|258.14|260.47|258.27|260.08|257.88|0
1641497760000|2022-01-06 19:36:00|259.95|257.75|259.56|257.36|259.95|257.75|259.56|257.36|0
1641497770000|2022-01-06 19:36:10|259.95|257.75|259.95|257.75|260.21|258.01|259.95|257.75|0
1641497780000|2022-01-06 19:36:20|259.69|257.49|259.69|257.49|259.69|257.49|259.69|257.49|0
1641497790000|2022-01-06 19:36:30|259.56|257.36|259.43|257.23|259.56|257.36|259.43|257.23|0
1641497800000|2022-01-06 19:36:40|259.56|257.36|259.18|256.98|259.56|257.36|259.18|256.98|0
1641497810000|2022-01-06 19:36:50|259.43|257.23|259.43|257.23|259.43|257.23|259.43|257.23|0
1641497820000|2022-01-06 19:37:00|259.56|257.36|259.82|257.62|259.82|257.62|259.43|257.23|0
1641497830000|2022-01-06 19:37:10|259.69|257.49|259.82|257.62|259.95|257.75|259.69|257.49|0
1641497840000|2022-01-06 19:37:20|259.69|257.49|259.43|257.23|259.69|257.49|259.43|257.23|0
1641497850000|2022-01-06 19:37:30|259.5|257.3|259.43|257.23|259.5|257.3|259.43|257.23|0
1641497860000|2022-01-06 19:37:40|259.56|257.36|259.5|257.3|259.69|257.49|259.5|257.3|0
1641497870000|2022-01-06 19:37:50|259.56|257.36|259.69|257.49|259.69|257.49|259.56|257.36|0
1641497880000|2022-01-06 19:38:00|259.56|257.36|259.56|257.36|259.56|257.36|259.56|257.36|0
1641497890000|2022-01-06 19:38:10|259.69|257.49|259.43|257.23|259.82|257.62|259.43|257.23|0
1641497900000|2022-01-06 19:38:20|259.82|257.62|259.5|257.3|259.89|257.69|259.5|257.3|0
1641497910000|2022-01-06 19:38:30|259.69|257.49|259.76|257.56|259.82|257.62|259.69|257.49|0
1641497920000|2022-01-06 19:38:40|259.95|257.75|259.43|257.23|259.95|257.75|259.43|257.23|0
1641497930000|2022-01-06 19:38:50|259.56|257.36|259.43|257.23|259.56|257.36|259.43|257.23|0
1641497940000|2022-01-06 19:39:00|259.37|257.17|258.92|256.72|259.37|257.17|258.92|256.72|0
1641497950000|2022-01-06 19:39:10|259.05|256.85|259.05|256.85|259.17|256.97|259.05|256.85|0
1641497960000|2022-01-06 19:39:20|259.17|256.97|259.17|256.97|259.17|256.97|259.05|256.85|0
1641497970000|2022-01-06 19:39:30|259.05|256.85|258.92|256.72|259.05|256.85|258.79|256.59|0
1641497980000|2022-01-06 19:39:40|259.05|256.85|259.05|256.85|259.05|256.85|259.05|256.85|0
1641497990000|2022-01-06 19:39:50|258.98|256.78|258.92|256.72|258.98|256.78|258.92|256.72|0
1641498000000|2022-01-06 19:40:00|259.05|256.85|259.17|256.97|259.17|256.97|259.05|256.85|0
1641498010000|2022-01-06 19:40:10|259.56|257.36|259.3|257.1|259.69|257.49|259.3|257.1|0
1641498020000|2022-01-06 19:40:20|259.11|256.91|258.4|256.2|259.11|256.91|258.4|256.2|0
1641498030000|2022-01-06 19:40:30|258.53|256.33|259.3|257.1|259.3|257.1|258.53|256.33|0
1641498040000|2022-01-06 19:40:40|259.56|257.36|259.43|257.23|259.56|257.36|259.3|257.1|0
1641498050000|2022-01-06 19:40:50|259.11|256.91|259.04|256.84|259.17|256.97|259.04|256.84|0
1641498060000|2022-01-06 19:41:00|258.79|256.59|258.92|256.72|258.92|256.72|258.79|256.59|0
1641498070000|2022-01-06 19:41:10|258.98|256.78|259.04|256.84|259.04|256.84|258.92|256.72|0
1641498080000|2022-01-06 19:41:20|259.17|256.97|259.17|256.97|259.3|257.1|259.17|256.97|0
1641498090000|2022-01-06 19:41:30|259.43|257.23|259.3|257.1|259.43|257.23|259.24|257.04|0
1641498100000|2022-01-06 19:41:40|259.43|257.23|259.43|257.23|259.43|257.23|259.43|257.23|0
1641498110000|2022-01-06 19:41:50|259.76|257.56|259.89|257.69|259.95|257.75|259.76|257.56|0
1641498120000|2022-01-06 19:42:00|259.82|257.62|259.43|257.23|259.82|257.62|259.43|257.23|0
1641498130000|2022-01-06 19:42:10|259.3|257.1|259.43|257.23|259.56|257.36|259.3|257.1|0
1641498140000|2022-01-06 19:42:20|259.63|257.43|259.5|257.3|259.69|257.49|259.5|257.3|0
1641498150000|2022-01-06 19:42:30|259.43|257.23|259.3|257.1|259.43|257.23|259.3|257.1|0
1641498160000|2022-01-06 19:42:40|259.17|256.97|259.69|257.49|259.69|257.49|259.17|256.97|0
1641498170000|2022-01-06 19:42:50|259.56|257.36|259.56|257.36|259.69|257.49|259.56|257.36|0
1641498180000|2022-01-06 19:43:00|259.82|257.62|260.21|258.01|260.21|258.01|259.82|257.62|0
1641498190000|2022-01-06 19:43:10|260.34|258.14|260.47|258.27|260.47|258.27|260.34|258.14|0
1641498200000|2022-01-06 19:43:20|260.08|257.88|260.34|258.14|260.34|258.14|260.08|257.88|0
1641498210000|2022-01-06 19:43:30|260.21|258.01|260.34|258.14|260.34|258.14|260.21|258.01|0
1641498220000|2022-01-06 19:43:40|260.47|258.27|259.82|257.62|260.47|258.27|259.82|257.62|0
1641498230000|2022-01-06 19:43:50|259.95|257.75|259.69|257.49|259.95|257.75|259.56|257.36|0
1641498240000|2022-01-06 19:44:00|259.82|257.62|259.95|257.75|259.95|257.75|259.69|257.49|0
1641498250000|2022-01-06 19:44:10|260.21|258.01|259.82|257.62|260.21|258.01|259.82|257.62|0
1641498260000|2022-01-06 19:44:20|259.69|257.49|259.82|257.62|259.89|257.69|259.69|257.49|0
1641498270000|2022-01-06 19:44:30|259.69|257.49|259.43|257.23|259.69|257.49|259.43|257.23|0
1641498280000|2022-01-06 19:44:40|259.3|257.1|259.56|257.36|259.56|257.36|259.17|256.97|0
1641498290000|2022-01-06 19:44:50|259.43|257.23|259.43|257.23|259.56|257.36|259.43|257.23|0
1641498300000|2022-01-06 19:45:00|259.17|256.97|258.33|256.13|259.17|256.97|258.33|256.13|0
1641498310000|2022-01-06 19:45:10|258.65|256.45|259.04|256.84|259.04|256.84|258.65|256.45|0
1641498320000|2022-01-06 19:45:20|259.3|257.1|259.04|256.84|259.3|257.1|259.04|256.84|0
1641498330000|2022-01-06 19:45:30|259.43|257.23|259.17|256.97|259.43|257.23|259.04|256.84|0
1641498340000|2022-01-06 19:45:40|259.04|256.84|258.65|256.45|259.04|256.84|258.65|256.45|0
1641498350000|2022-01-06 19:45:50|258.78|256.58|258.91|256.71|258.91|256.71|258.78|256.58|0
1641498360000|2022-01-06 19:46:00|258.78|256.58|258.91|256.71|258.91|256.71|258.65|256.45|0
1641498370000|2022-01-06 19:46:10|258.78|256.58|259.04|256.84|259.04|256.84|258.78|256.58|0
1641498380000|2022-01-06 19:46:20|258.46|256.26|258.27|256.07|258.46|256.26|258.27|256.07|0
1641498390000|2022-01-06 19:46:30|258.53|256.33|258.72|256.52|258.78|256.58|258.53|256.33|0
1641498400000|2022-01-06 19:46:40|258.65|256.45|258.01|255.81|258.65|256.45|258.01|255.81|0
1641498410000|2022-01-06 19:46:50|257.88|255.68|257.24|255.04|258.14|255.94|257.24|255.04|0
1641498420000|2022-01-06 19:47:00|256.98|254.78|257.11|254.91|257.24|255.04|256.98|254.78|0
1641498430000|2022-01-06 19:47:10|257.24|255.04|257.24|255.04|257.24|255.04|256.98|254.78|0
1641498440000|2022-01-06 19:47:20|256.85|254.65|256.98|254.78|257.11|254.91|256.72|254.52|0
1641498450000|2022-01-06 19:47:30|257.36|255.16|257.49|255.29|257.49|255.29|257.36|255.16|0
1641498460000|2022-01-06 19:47:40|257.36|255.16|257.69|255.49|257.69|255.49|257.36|255.16|0
1641498470000|2022-01-06 19:47:50|257.75|255.55|257.75|255.55|257.88|255.68|257.49|255.29|0
1641498480000|2022-01-06 19:48:00|257.88|255.68|258.65|256.45|258.65|256.45|257.88|255.68|0
1641498490000|2022-01-06 19:48:10|258.78|256.58|258.78|256.58|259.04|256.84|258.78|256.58|0
1641498500000|2022-01-06 19:48:20|258.91|256.71|259.17|256.97|259.17|256.97|258.91|256.71|0
1641498510000|2022-01-06 19:48:30|259.04|256.84|258.91|256.71|259.04|256.84|258.91|256.71|0
1641498520000|2022-01-06 19:48:40|258.78|256.58|258.27|256.07|258.78|256.58|258.01|255.81|0
1641498530000|2022-01-06 19:48:50|258.52|256.32|258.65|256.45|258.78|256.58|258.52|256.32|0
1641498540000|2022-01-06 19:49:00|258.59|256.39|258.27|256.07|258.59|256.39|258.27|256.07|0
1641498550000|2022-01-06 19:49:10|258.14|255.94|258.39|256.19|258.39|256.19|258.14|255.94|0
1641498560000|2022-01-06 19:49:20|258.27|256.07|257.75|255.55|258.27|256.07|257.75|255.55|0
1641498570000|2022-01-06 19:49:30|257.49|255.29|257.49|255.29|257.49|255.29|257.36|255.16|0
1641498580000|2022-01-06 19:49:40|257.62|255.42|257.75|255.55|257.75|255.55|257.62|255.42|0
1641498590000|2022-01-06 19:49:50|257.62|255.42|257.62|255.42|257.62|255.42|257.49|255.29|0
1641498600000|2022-01-06 19:50:00|257.49|255.29|257.36|255.16|257.49|255.29|257.36|255.16|0
1641498610000|2022-01-06 19:50:10|257.23|255.03|257.49|255.29|257.49|255.29|257.23|255.03|0
1641498620000|2022-01-06 19:50:20|257.62|255.42|257.62|255.42|257.62|255.42|257.62|255.42|0
1641498630000|2022-01-06 19:50:30|257.88|255.68|257.75|255.55|258.01|255.81|257.75|255.55|0
1641498640000|2022-01-06 19:50:40|257.88|255.68|258.01|255.81|258.01|255.81|257.88|255.68|0
1641498650000|2022-01-06 19:50:50|257.88|255.68|257.88|255.68|258.01|255.81|257.82|255.62|0
1641498660000|2022-01-06 19:51:00|257.62|255.42|257.49|255.29|257.75|255.55|257.49|255.29|0
1641498670000|2022-01-06 19:51:10|257.62|255.42|257.75|255.55|257.88|255.68|257.62|255.42|0
1641498680000|2022-01-06 19:51:20|258.01|255.81|258.01|255.81|258.01|255.81|257.88|255.68|0
1641498690000|2022-01-06 19:51:30|257.88|255.68|257.88|255.68|257.88|255.68|257.75|255.55|0
1641498700000|2022-01-06 19:51:40|258.01|255.81|258.14|255.94|258.14|255.94|258.01|255.81|0
1641498710000|2022-01-06 19:51:50|257.88|255.68|257.88|255.68|258.01|255.81|257.88|255.68|0
1641498720000|2022-01-06 19:52:00|257.75|255.55|257.88|255.68|257.88|255.68|257.75|255.55|0
1641498730000|2022-01-06 19:52:10|258.01|255.81|258.26|256.06|258.65|256.45|258.01|255.81|0
1641498740000|2022-01-06 19:52:20|258.39|256.19|258.39|256.19|258.39|256.19|258.13|255.93|0
1641498750000|2022-01-06 19:52:30|258.52|256.32|258.65|256.45|258.65|256.45|258.52|256.32|0
1641498760000|2022-01-06 19:52:40|258.52|256.32|258.39|256.19|258.52|256.32|258.39|256.19|0
1641498770000|2022-01-06 19:52:50|258.52|256.32|258.39|256.19|258.52|256.32|258.26|256.06|0
1641498780000|2022-01-06 19:53:00|258.52|256.32|258.33|256.13|258.52|256.32|258.26|256.06|0
1641498790000|2022-01-06 19:53:10|258.26|256.06|258.26|256.06|258.26|256.06|258.01|255.81|0
1641498800000|2022-01-06 19:53:20|258.52|256.32|258.65|256.45|258.91|256.71|258.52|256.32|0
1641498810000|2022-01-06 19:53:30|258.39|256.19|258.39|256.19|258.39|256.19|258.26|256.06|0
1641498820000|2022-01-06 19:53:40|258.26|256.06|258.39|256.19|258.39|256.19|258.26|256.06|0
1641498830000|2022-01-06 19:53:50|258.26|256.06|258.26|256.06|258.26|256.06|258.13|255.93|0
1641498840000|2022-01-06 19:54:00|258.01|255.81|257.75|255.55|258.26|256.06|257.75|255.55|0
1641498850000|2022-01-06 19:54:10|257.62|255.42|258.01|255.81|258.01|255.81|257.62|255.42|0
1641498860000|2022-01-06 19:54:20|257.94|255.74|257.75|255.55|257.94|255.74|257.75|255.55|0
1641498870000|2022-01-06 19:54:30|257.49|255.29|257.75|255.55|257.75|255.55|257.49|255.29|0
1641498880000|2022-01-06 19:54:40|257.62|255.42|257.36|255.16|257.62|255.42|257.23|255.03|0
1641498890000|2022-01-06 19:54:50|257.23|255.03|257.23|255.03|257.23|255.03|257.23|255.03|0
1641498900000|2022-01-06 19:55:00|257.1|254.9|257.36|255.16|257.36|255.16|257.1|254.9|0
1641498910000|2022-01-06 19:55:10|257.23|255.03|256.97|254.77|257.23|255.03|256.97|254.77|0
1641498920000|2022-01-06 19:55:20|256.72|254.52|257.49|255.29|257.49|255.29|256.72|254.52|0
1641498930000|2022-01-06 19:55:30|257.36|255.16|257.36|255.16|257.49|255.29|257.23|255.03|0
1641498940000|2022-01-06 19:55:40|257.62|255.42|257.49|255.29|257.62|255.42|257.36|255.16|0
1641498950000|2022-01-06 19:55:50|257.62|255.42|257.75|255.55|257.75|255.55|257.62|255.42|0
1641498960000|2022-01-06 19:56:00|257.62|255.42|256.59|254.39|257.62|255.42|256.59|254.39|0
1641498970000|2022-01-06 19:56:10|256.46|254.26|256.72|254.52|256.72|254.52|256.46|254.26|0
1641498980000|2022-01-06 19:56:20|256.59|254.39|256.59|254.39|256.59|254.39|256.46|254.26|0
1641498990000|2022-01-06 19:56:30|256.46|254.26|256.84|254.64|256.84|254.64|256.46|254.26|0
1641499000000|2022-01-06 19:56:40|256.59|254.39|256.59|254.39|256.59|254.39|256.33|254.13|0
1641499010000|2022-01-06 19:56:50|256.46|254.26|256.46|254.26|256.46|254.26|256.2|254|0
1641499020000|2022-01-06 19:57:00|256.33|254.13|256.07|253.87|256.33|254.13|256.07|253.87|0
1641499030000|2022-01-06 19:57:10|256.14|253.94|256.33|254.13|256.33|254.13|256.07|253.87|0
1641499040000|2022-01-06 19:57:20|256.46|254.26|256.33|254.13|256.46|254.26|256.33|254.13|0
1641499050000|2022-01-06 19:57:30|256.2|254|256.2|254|256.33|254.13|256.2|254|0
1641499060000|2022-01-06 19:57:40|256.33|254.13|256.33|254.13|256.33|254.13|256.33|254.13|0
1641499070000|2022-01-06 19:57:50|256.46|254.26|256.46|254.26|256.46|254.26|256.2|254|0
1641499080000|2022-01-06 19:58:00|256.59|254.39|256.97|254.77|256.97|254.77|256.59|254.39|0
1641499090000|2022-01-06 19:58:10|256.84|254.64|256.84|254.64|256.84|254.64|256.72|254.52|0
1641499100000|2022-01-06 19:58:20|256.72|254.52|256.33|254.13|256.72|254.52|256.33|254.13|0
1641499110000|2022-01-06 19:58:30|256.59|254.39|256.46|254.26|256.59|254.39|256.46|254.26|0
1641499120000|2022-01-06 19:58:40|256.59|254.39|256.84|254.64|256.84|254.64|256.59|254.39|0
1641499130000|2022-01-06 19:58:50|256.59|254.39|256.72|254.52|256.72|254.52|256.59|254.39|0
1641499140000|2022-01-06 19:59:00|256.46|254.26|256.46|254.26|256.72|254.52|256.46|254.26|0
1641499150000|2022-01-06 19:59:10|256.97|254.77|257.1|254.9|257.1|254.9|256.84|254.64|0
1641499160000|2022-01-06 19:59:20|256.97|254.77|257.23|255.03|257.23|255.03|256.97|254.77|0
1641499170000|2022-01-06 19:59:30|257.36|255.16|257.49|255.29|257.49|255.29|257.36|255.16|0
1641499180000|2022-01-06 19:59:40|257.36|255.16|257.49|255.29|257.49|255.29|257.36|255.16|0
1641499190000|2022-01-06 19:59:50|257.62|255.42|257.36|255.16|257.62|255.42|257.36|255.16|0
1641499200000|2022-01-06 20:00:00|257.1|254.9|256.97|254.77|257.1|254.9|256.84|254.64|0
1641499210000|2022-01-06 20:00:10|256.84|254.64|256.71|254.51|257.1|254.9|256.71|254.51|0
1641499220000|2022-01-06 20:00:20|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1641499230000|2022-01-06 20:00:30|256.71|254.51|256.2|254|256.71|254.51|256.2|254|0
1641499240000|2022-01-06 20:00:40|256.33|254.13|256.07|253.87|256.33|254.13|256.07|253.87|0
1641499250000|2022-01-06 20:00:50|255.94|253.74|256.33|254.13|256.33|254.13|255.94|253.74|0
1641499260000|2022-01-06 20:01:00|256.46|254.26|256.97|254.77|256.97|254.77|256.46|254.26|0
1641499270000|2022-01-06 20:01:10|256.71|254.51|256.71|254.51|256.71|254.51|256.59|254.39|0
1641499280000|2022-01-06 20:01:20|256.84|254.64|256.46|254.26|256.84|254.64|256.46|254.26|0
1641499290000|2022-01-06 20:01:30|256.59|254.39|256.97|254.77|257.1|254.9|256.59|254.39|0
1641499300000|2022-01-06 20:01:40|256.71|254.51|256.71|254.51|256.84|254.64|256.71|254.51|0
1641499310000|2022-01-06 20:01:50|256.84|254.64|256.2|254|256.84|254.64|256.2|254|0
1641499320000|2022-01-06 20:02:00|256.33|254.13|256.07|253.87|256.46|254.26|256.07|253.87|0
1641499330000|2022-01-06 20:02:10|256.2|254|256.33|254.13|256.33|254.13|256.2|254|0
1641499340000|2022-01-06 20:02:20|256.07|253.87|255.94|253.74|256.07|253.87|255.81|253.61|0
1641499350000|2022-01-06 20:02:30|255.69|253.49|256.07|253.87|256.07|253.87|255.69|253.49|0
1641499360000|2022-01-06 20:02:40|256.2|254|255.94|253.74|256.2|254|255.94|253.74|0
1641499370000|2022-01-06 20:02:50|255.81|253.61|255.94|253.74|255.94|253.74|255.81|253.61|0
1641499380000|2022-01-06 20:03:00|255.81|253.61|255.3|253.1|255.81|253.61|255.3|253.1|0
1641499390000|2022-01-06 20:03:10|255.56|253.36|255.43|253.23|255.56|253.36|255.43|253.23|0
1641499400000|2022-01-06 20:03:20|255.56|253.36|255.17|252.97|255.56|253.36|255.17|252.97|0
1641499410000|2022-01-06 20:03:30|255.05|252.85|255.05|252.85|255.05|252.85|255.05|252.85|0
1641499420000|2022-01-06 20:03:40|255.17|252.97|255.3|253.1|255.3|253.1|255.17|252.97|0
1641499430000|2022-01-06 20:03:50|255.17|252.97|255.17|252.97|255.17|252.97|254.92|252.72|0
1641499440000|2022-01-06 20:04:00|255.3|253.1|255.56|253.36|255.56|253.36|255.3|253.1|0
1641499450000|2022-01-06 20:04:10|255.3|253.1|254.79|252.59|255.3|253.1|254.66|252.46|0
1641499460000|2022-01-06 20:04:20|254.53|252.33|254.28|252.08|254.53|252.33|254.28|252.08|0
1641499470000|2022-01-06 20:04:30|254.53|252.33|254.53|252.33|254.53|252.33|254.41|252.21|0
1641499480000|2022-01-06 20:04:40|254.66|252.46|254.28|252.08|254.66|252.46|254.15|251.95|0
1641499490000|2022-01-06 20:04:50|254.15|251.95|254.28|252.08|254.28|252.08|254.15|251.95|0
1641499500000|2022-01-06 20:05:00|254.41|252.21|254.41|252.21|254.41|252.21|254.28|252.08|0
1641499510000|2022-01-06 20:05:10|254.53|252.33|254.66|252.46|254.66|252.46|254.41|252.21|0
1641499520000|2022-01-06 20:05:20|254.53|252.33|254.15|251.95|254.53|252.33|254.15|251.95|0
1641499530000|2022-01-06 20:05:30|253.64|251.44|253.64|251.44|253.64|251.44|253.51|251.31|0
1641499540000|2022-01-06 20:05:40|253.89|251.69|253.89|251.69|253.89|251.69|253.89|251.69|0
1641499550000|2022-01-06 20:05:50|254.02|251.82|254.02|251.82|254.15|251.95|254.02|251.82|0
1641499560000|2022-01-06 20:06:00|253.89|251.69|254.02|251.82|254.15|251.95|253.89|251.69|0
1641499570000|2022-01-06 20:06:10|253.89|251.69|254.02|251.82|254.02|251.82|253.89|251.69|0
1641499580000|2022-01-06 20:06:20|254.15|251.95|254.15|251.95|254.28|252.08|254.15|251.95|0
1641499590000|2022-01-06 20:06:30|254.02|251.82|254.28|252.08|254.28|252.08|254.02|251.82|0
1641499600000|2022-01-06 20:06:40|254.53|252.33|254.4|252.2|254.53|252.33|254.4|252.2|0
1641499610000|2022-01-06 20:06:50|254.53|252.33|254.53|252.33|254.53|252.33|254.4|252.2|0
1641499620000|2022-01-06 20:07:00|254.4|252.2|254.15|251.95|254.66|252.46|254.15|251.95|0
1641499630000|2022-01-06 20:07:10|254.28|252.08|254.92|252.72|254.92|252.72|254.28|252.08|0
1641499640000|2022-01-06 20:07:20|255.17|252.97|255.3|253.1|255.3|253.1|255.04|252.84|0
1641499650000|2022-01-06 20:07:30|255.43|253.23|255.56|253.36|255.56|253.36|255.43|253.23|0
1641499660000|2022-01-06 20:07:40|255.04|252.84|255.04|252.84|255.04|252.84|254.92|252.72|0
1641499670000|2022-01-06 20:07:50|255.17|252.97|255.17|252.97|255.17|252.97|255.04|252.84|0
1641499680000|2022-01-06 20:08:00|255.04|252.84|255.17|252.97|255.17|252.97|255.04|252.84|0
1641499690000|2022-01-06 20:08:10|255.04|252.84|255.04|252.84|255.04|252.84|254.92|252.72|0
1641499700000|2022-01-06 20:08:20|254.79|252.59|255.24|253.04|255.24|253.04|254.79|252.59|0
1641499710000|2022-01-06 20:08:30|255.04|252.84|254.92|252.72|255.11|252.91|254.92|252.72|0
1641499720000|2022-01-06 20:08:40|255.43|253.23|255.17|252.97|255.43|253.23|255.17|252.97|0
1641499730000|2022-01-06 20:08:50|255.3|253.1|255.17|252.97|255.3|253.1|255.17|252.97|0
1641499740000|2022-01-06 20:09:00|254.18|251.98|254.31|252.11|254.31|252.11|254.18|251.98|0
1641499750000|2022-01-06 20:09:10|254.44|252.24|254.95|252.75|255.08|252.88|254.31|252.11|0
1641499760000|2022-01-06 20:09:20|255.08|252.88|254.69|252.49|255.08|252.88|254.69|252.49|0
1641499770000|2022-01-06 20:09:30|254.56|252.36|254.69|252.49|254.69|252.49|254.56|252.36|0
1641499780000|2022-01-06 20:09:40|254.82|252.62|255.21|253.01|255.21|253.01|254.82|252.62|0
1641499790000|2022-01-06 20:09:50|254.82|252.62|254.82|252.62|254.82|252.62|254.69|252.49|0
1641499800000|2022-01-06 20:10:00|254.69|252.49|255.21|253.01|255.21|253.01|254.69|252.49|0
1641499810000|2022-01-06 20:10:10|255.08|252.88|255.21|253.01|255.46|253.26|255.08|252.88|0
1641499820000|2022-01-06 20:10:20|255.46|253.26|255.33|253.13|255.46|253.26|255.33|253.13|0
1641499830000|2022-01-06 20:10:30|255.21|253.01|255.21|253.01|255.33|253.13|255.21|253.01|0
1641499840000|2022-01-06 20:10:40|254.82|252.62|254.82|252.62|254.95|252.75|254.82|252.62|0
1641499850000|2022-01-06 20:10:50|254.69|252.49|254.95|252.75|255.08|252.88|254.69|252.49|0
1641499860000|2022-01-06 20:11:00|254.69|252.49|254.82|252.62|254.95|252.75|254.69|252.49|0
1641499870000|2022-01-06 20:11:10|254.95|252.75|254.95|252.75|255.21|253.01|254.95|252.75|0
1641499880000|2022-01-06 20:11:20|255.08|252.88|254.95|252.75|255.08|252.88|254.95|252.75|0
1641499890000|2022-01-06 20:11:30|254.82|252.62|254.82|252.62|254.82|252.62|254.69|252.49|0
1641499900000|2022-01-06 20:11:40|254.69|252.49|254.18|251.98|254.69|252.49|254.18|251.98|0
1641499910000|2022-01-06 20:11:50|254.31|252.11|254.31|252.11|254.44|252.24|254.31|252.11|0
1641499920000|2022-01-06 20:12:00|254.18|251.98|254.56|252.36|254.56|252.36|254.05|251.85|0
1641499930000|2022-01-06 20:12:10|254.31|252.11|254.05|251.85|254.31|252.11|254.05|251.85|0
1641499940000|2022-01-06 20:12:20|254.18|251.98|254.18|251.98|254.18|251.98|254.18|251.98|0
1641499950000|2022-01-06 20:12:30|254.05|251.85|254.05|251.85|254.05|251.85|254.05|251.85|0
1641499960000|2022-01-06 20:12:40|254.18|251.98|254.18|251.98|254.18|251.98|253.92|251.72|0
1641499970000|2022-01-06 20:12:50|254.31|252.11|254.18|251.98|254.43|252.23|254.18|251.98|0
1641499980000|2022-01-06 20:13:00|254.31|252.11|254.05|251.85|254.31|252.11|254.05|251.85|0
1641499990000|2022-01-06 20:13:10|253.79|251.59|254.05|251.85|254.18|251.98|253.79|251.59|0
1641500000000|2022-01-06 20:13:20|253.92|251.72|253.92|251.72|254.05|251.85|253.92|251.72|0
1641500010000|2022-01-06 20:13:30|254.05|251.85|254.31|252.11|254.31|252.11|254.05|251.85|0
1641500020000|2022-01-06 20:13:40|254.56|252.36|254.82|252.62|254.82|252.62|254.56|252.36|0
1641500030000|2022-01-06 20:13:50|255.08|252.88|254.95|252.75|255.14|252.94|254.95|252.75|0
1641500040000|2022-01-06 20:14:00|255.08|252.88|255.08|252.88|255.33|253.13|255.08|252.88|0
1641500050000|2022-01-06 20:14:10|255.2|253|256.11|253.91|256.11|253.91|255.2|253|0
1641500060000|2022-01-06 20:14:20|256.36|254.16|256.75|254.55|256.75|254.55|256.36|254.16|0
1641500070000|2022-01-06 20:14:30|256.62|254.42|256.36|254.16|256.75|254.55|256.36|254.16|0
1641500080000|2022-01-06 20:14:40|256.49|254.29|256.62|254.42|256.62|254.42|256.36|254.16|0
1641500090000|2022-01-06 20:14:50|256.49|254.29|256.49|254.29|256.75|254.55|256.49|254.29|0
1641500100000|2022-01-06 20:15:00|256.62|254.42|256.23|254.03|256.62|254.42|256.23|254.03|0
1641500110000|2022-01-06 20:15:10|256.1|253.9|257.27|255.07|257.27|255.07|256.1|253.9|0
1641500120000|2022-01-06 20:15:20|257.4|255.2|257.4|255.2|257.4|255.2|257.27|255.07|0
1641500130000|2022-01-06 20:15:30|257.14|254.94|257.52|255.32|257.52|255.32|257.14|254.94|0
1641500140000|2022-01-06 20:15:40|257.65|255.45|257.65|255.45|257.78|255.58|257.65|255.45|0
1641500150000|2022-01-06 20:15:50|258.04|255.84|258.69|256.49|258.69|256.49|258.04|255.84|0
1641500160000|2022-01-06 20:16:00|258.95|256.75|258.3|256.1|258.95|256.75|258.3|256.1|0
1641500170000|2022-01-06 20:16:10|258.17|255.97|257.91|255.71|258.17|255.97|257.91|255.71|0
1641500180000|2022-01-06 20:16:20|258.3|256.1|259.21|257.01|259.21|257.01|258.3|256.1|0
1641500190000|2022-01-06 20:16:30|259.34|257.14|259.08|256.88|259.34|257.14|259.02|256.82|0
1641500200000|2022-01-06 20:16:40|258.95|256.75|258.82|256.62|258.95|256.75|258.43|256.23|0
1641500210000|2022-01-06 20:16:50|258.76|256.56|258.95|256.75|258.95|256.75|258.69|256.49|0
1641500220000|2022-01-06 20:17:00|258.82|256.62|258.82|256.62|258.95|256.75|258.82|256.62|0
1641500230000|2022-01-06 20:17:10|258.69|256.49|258.43|256.23|258.69|256.49|258.3|256.1|0
1641500240000|2022-01-06 20:17:20|258.56|256.36|257.98|255.78|258.56|256.36|257.98|255.78|0
1641500250000|2022-01-06 20:17:30|257.91|255.71|258.04|255.84|258.04|255.84|257.91|255.71|0
1641500260000|2022-01-06 20:17:40|257.91|255.71|257.91|255.71|258.04|255.84|257.91|255.71|0
1641500270000|2022-01-06 20:17:50|257.78|255.58|258.17|255.97|258.17|255.97|257.65|255.45|0
1641500280000|2022-01-06 20:18:00|258.3|256.1|258.43|256.23|258.43|256.23|258.17|255.97|0
1641500290000|2022-01-06 20:18:10|258.3|256.1|258.17|255.97|258.43|256.23|258.17|255.97|0
1641500300000|2022-01-06 20:18:20|258.3|256.1|258.69|256.49|258.69|256.49|258.3|256.1|0
1641500310000|2022-01-06 20:18:30|259.08|256.88|259.21|257.01|259.21|257.01|259.08|256.88|0
1641500320000|2022-01-06 20:18:40|259.08|256.88|258.95|256.75|259.21|257.01|258.95|256.75|0
1641500330000|2022-01-06 20:18:50|259.47|257.27|260.12|257.92|260.12|257.92|259.47|257.27|0
1641500340000|2022-01-06 20:19:00|260.25|258.05|260.12|257.92|260.25|258.05|260.12|257.92|0
1641500350000|2022-01-06 20:19:10|259.99|257.79|259.73|257.53|259.99|257.79|259.73|257.53|0
1641500360000|2022-01-06 20:19:20|259.47|257.27|259.34|257.14|259.47|257.27|259.34|257.14|0
1641500370000|2022-01-06 20:19:30|259.21|257.01|259.21|257.01|259.21|257.01|259.08|256.88|0
1641500380000|2022-01-06 20:19:40|258.95|256.75|259.86|257.66|259.86|257.66|258.95|256.75|0
1641500390000|2022-01-06 20:19:50|259.73|257.53|259.47|257.27|259.73|257.53|259.47|257.27|0
1641500400000|2022-01-06 20:20:00|259.08|256.88|258.69|256.49|259.08|256.88|258.69|256.49|0
1641500410000|2022-01-06 20:20:10|258.56|256.36|259.4|257.2|259.4|257.2|258.56|256.36|0
1641500420000|2022-01-06 20:20:20|259.6|257.4|259.99|257.79|259.99|257.79|259.6|257.4|0
1641500430000|2022-01-06 20:20:30|259.34|257.14|258.82|256.62|259.34|257.14|258.82|256.62|0
1641500440000|2022-01-06 20:20:40|258.95|256.75|259.6|257.4|259.6|257.4|258.95|256.75|0
1641500450000|2022-01-06 20:20:50|259.34|257.14|258.95|256.75|259.34|257.14|258.95|256.75|0
1641500460000|2022-01-06 20:21:00|259.08|256.88|258.82|256.62|259.08|256.88|258.82|256.62|0
1641500470000|2022-01-06 20:21:10|258.69|256.49|258.56|256.36|258.69|256.49|258.56|256.36|0
1641500480000|2022-01-06 20:21:20|258.69|256.49|258.82|256.62|259.08|256.88|258.69|256.49|0
1641500490000|2022-01-06 20:21:30|259.21|257.01|258.95|256.75|259.21|257.01|258.95|256.75|0
1641500500000|2022-01-06 20:21:40|258.82|256.62|259.08|256.88|259.08|256.88|258.82|256.62|0
1641500510000|2022-01-06 20:21:50|259.21|257.01|259.47|257.27|259.47|257.27|259.21|257.01|0
1641500520000|2022-01-06 20:22:00|259.6|257.4|259.47|257.27|259.6|257.4|259.21|257.01|0
1641500530000|2022-01-06 20:22:10|259.73|257.53|259.73|257.53|259.73|257.53|259.6|257.4|0
1641500540000|2022-01-06 20:22:20|259.6|257.4|259.34|257.14|259.6|257.4|259.34|257.14|0
1641500550000|2022-01-06 20:22:30|259.21|257.01|259.34|257.14|259.34|257.14|259.21|257.01|0
1641500560000|2022-01-06 20:22:40|259.47|257.27|259.86|257.66|259.86|257.66|259.47|257.27|0
1641500570000|2022-01-06 20:22:50|260.05|257.85|260.51|258.31|260.51|258.31|260.05|257.85|0
1641500580000|2022-01-06 20:23:00|260.25|258.05|260.25|258.05|260.25|258.05|260.25|258.05|0
1641500590000|2022-01-06 20:23:10|260.38|258.18|260.38|258.18|260.38|258.18|260.25|258.05|0
1641500600000|2022-01-06 20:23:20|260.9|258.7|260.64|258.44|261.16|258.96|260.64|258.44|0
1641500610000|2022-01-06 20:23:30|260.51|258.31|260.51|258.31|260.51|258.31|260.51|258.31|0
1641500620000|2022-01-06 20:23:40|260.77|258.57|260.64|258.44|260.77|258.57|260.51|258.31|0
1641500630000|2022-01-06 20:23:50|260.77|258.57|260.51|258.31|260.77|258.57|260.51|258.31|0
1641500640000|2022-01-06 20:24:00|260.64|258.44|261.16|258.96|261.16|258.96|260.64|258.44|0
1641500650000|2022-01-06 20:24:10|261.29|259.09|261.29|259.09|261.42|259.22|261.29|259.09|0
1641500660000|2022-01-06 20:24:20|261.16|258.96|261.16|258.96|261.16|258.96|261.03|258.83|0
1641500670000|2022-01-06 20:24:30|260.9|258.7|260.51|258.31|260.9|258.7|260.51|258.31|0
1641500680000|2022-01-06 20:24:40|260.12|257.92|260.12|257.92|260.12|257.92|260.12|257.92|0
1641500690000|2022-01-06 20:24:50|260.25|258.05|260.38|258.18|260.51|258.31|260.25|258.05|0
1641500700000|2022-01-06 20:25:00|259.99|257.79|260.64|258.44|260.64|258.44|259.99|257.79|0
1641500710000|2022-01-06 20:25:10|260.51|258.31|260.77|258.57|260.77|258.57|260.51|258.31|0
1641500720000|2022-01-06 20:25:20|261.03|258.83|260.25|258.05|261.03|258.83|260.25|258.05|0
1641500730000|2022-01-06 20:25:30|259.72|257.52|259.86|257.66|259.86|257.66|259.72|257.52|0
1641500740000|2022-01-06 20:25:40|259.72|257.52|260.12|257.92|260.12|257.92|259.72|257.52|0
1641500750000|2022-01-06 20:25:50|259.72|257.52|259.72|257.52|259.85|257.65|259.59|257.39|0
1641500760000|2022-01-06 20:26:00|259.98|257.78|259.98|257.78|259.98|257.78|259.98|257.78|0
1641500770000|2022-01-06 20:26:10|259.85|257.65|259.59|257.39|259.85|257.65|259.46|257.26|0
1641500780000|2022-01-06 20:26:20|259.46|257.26|259.72|257.52|259.72|257.52|259.46|257.26|0
1641500790000|2022-01-06 20:26:30|259.85|257.65|259.2|257|259.85|257.65|259.2|257|0
1641500800000|2022-01-06 20:26:40|259.07|256.87|259.07|256.87|259.33|257.13|259.07|256.87|0
1641500810000|2022-01-06 20:26:50|259.2|257|259.46|257.26|259.46|257.26|259.2|257|0
1641500820000|2022-01-06 20:27:00|259.59|257.39|259.72|257.52|259.72|257.52|259.59|257.39|0
1641500830000|2022-01-06 20:27:10|259.85|257.65|260.24|258.04|260.31|258.11|259.85|257.65|0
1641500840000|2022-01-06 20:27:20|260.11|257.91|259.33|257.13|260.11|257.91|259.33|257.13|0
1641500850000|2022-01-06 20:27:30|259.46|257.26|259.72|257.52|259.72|257.52|259.46|257.26|0
1641500860000|2022-01-06 20:27:40|259.59|257.39|260.11|257.91|260.11|257.91|259.59|257.39|0
1641500870000|2022-01-06 20:27:50|259.98|257.78|259.85|257.65|259.98|257.78|259.72|257.52|0
1641500880000|2022-01-06 20:28:00|259.98|257.78|260.11|257.91|260.11|257.91|259.98|257.78|0
1641500890000|2022-01-06 20:28:10|259.59|257.39|259.59|257.39|259.72|257.52|259.59|257.39|0
1641500900000|2022-01-06 20:28:20|259.72|257.52|259.46|257.26|259.98|257.78|259.46|257.26|0
1641500910000|2022-01-06 20:28:30|259.33|257.13|258.68|256.48|259.33|257.13|258.68|256.48|0
1641500920000|2022-01-06 20:28:40|258.94|256.74|259.33|257.13|259.59|257.39|258.94|256.74|0
1641500930000|2022-01-06 20:28:50|259.07|256.87|259.46|257.26|259.46|257.26|259.07|256.87|0
1641500940000|2022-01-06 20:29:00|259.59|257.39|259.2|257|259.59|257.39|259.2|257|0
1641500950000|2022-01-06 20:29:10|258.94|256.74|259.2|257|259.33|257.13|258.94|256.74|0
1641500960000|2022-01-06 20:29:20|258.94|256.74|259.07|256.87|259.07|256.87|258.81|256.61|0
1641500970000|2022-01-06 20:29:30|258.94|256.74|259.2|257|259.2|257|258.94|256.74|0
1641500980000|2022-01-06 20:29:40|259.07|256.87|258.68|256.48|259.2|257|258.68|256.48|0
1641500990000|2022-01-06 20:29:50|258.29|256.09|258.29|256.09|258.42|256.22|258.29|256.09|0
1641501000000|2022-01-06 20:30:00|258.42|256.22|258.55|256.35|258.94|256.74|258.42|256.22|0
1641501010000|2022-01-06 20:30:10|258.42|256.22|258.16|255.96|258.55|256.35|258.04|255.84|0
1641501020000|2022-01-06 20:30:20|257.91|255.71|258.04|255.84|258.04|255.84|257.78|255.58|0
1641501030000|2022-01-06 20:30:30|257.78|255.58|258.16|255.96|258.16|255.96|257.78|255.58|0
1641501040000|2022-01-06 20:30:40|258.42|256.22|258.42|256.22|258.42|256.22|258.04|255.84|0
1641501050000|2022-01-06 20:30:50|258.68|256.48|258.29|256.09|258.68|256.48|258.29|256.09|0
1641501060000|2022-01-06 20:31:00|258.55|256.35|259.2|257|259.2|257|258.55|256.35|0
1641501070000|2022-01-06 20:31:10|259.59|257.39|259.33|257.13|259.59|257.39|259.33|257.13|0
1641501080000|2022-01-06 20:31:20|259.46|257.26|259.85|257.65|259.85|257.65|259.46|257.26|0
1641501090000|2022-01-06 20:31:30|259.59|257.39|259.59|257.39|259.59|257.39|259.59|257.39|0
1641501100000|2022-01-06 20:31:40|259.46|257.26|259.33|257.13|259.59|257.39|259.2|257|0
1641501110000|2022-01-06 20:31:50|259.2|257|259.2|257|259.2|257|259.2|257|0
1641501120000|2022-01-06 20:32:00|259.33|257.13|259.72|257.52|259.72|257.52|259.33|257.13|0
1641501130000|2022-01-06 20:32:10|259.85|257.65|259.98|257.78|260.11|257.91|259.72|257.52|0
1641501140000|2022-01-06 20:32:20|259.92|257.72|261.02|258.82|261.02|258.82|259.92|257.72|0
1641501150000|2022-01-06 20:32:30|261.42|259.22|261.68|259.48|261.94|259.74|261.42|259.22|0
1641501160000|2022-01-06 20:32:40|261.55|259.35|261.81|259.61|261.81|259.61|261.55|259.35|0
1641501170000|2022-01-06 20:32:50|261.68|259.48|261.15|258.95|261.68|259.48|261.15|258.95|0
1641501180000|2022-01-06 20:33:00|261.29|259.09|261.81|259.61|262.07|259.87|261.29|259.09|0
1641501190000|2022-01-06 20:33:10|261.68|259.48|261.81|259.61|261.94|259.74|261.68|259.48|0
1641501200000|2022-01-06 20:33:20|261.68|259.48|261.29|259.09|261.68|259.48|261.29|259.09|0
1641501210000|2022-01-06 20:33:30|261.42|259.22|261.68|259.48|261.68|259.48|261.42|259.22|0
1641501220000|2022-01-06 20:33:40|261.55|259.35|261.29|259.09|261.68|259.48|261.29|259.09|0
1641501230000|2022-01-06 20:33:50|261.55|259.35|261.68|259.48|261.68|259.48|261.55|259.35|0
1641501240000|2022-01-06 20:34:00|261.42|259.22|261.81|259.61|261.81|259.61|261.42|259.22|0
1641501250000|2022-01-06 20:34:10|261.55|259.35|260.89|258.69|261.55|259.35|260.76|258.56|0
1641501260000|2022-01-06 20:34:20|261.35|259.15|261.22|259.02|261.35|259.15|261.22|259.02|0
1641501270000|2022-01-06 20:34:30|260.63|258.43|261.02|258.82|261.02|258.82|260.63|258.43|0
1641501280000|2022-01-06 20:34:40|261.15|258.95|261.28|259.08|261.28|259.08|261.15|258.95|0
1641501290000|2022-01-06 20:34:50|261.15|258.95|261.42|259.22|261.68|259.48|261.15|258.95|0
1641501300000|2022-01-06 20:35:00|261.68|259.48|262.07|259.87|262.07|259.87|261.42|259.22|0
1641501310000|2022-01-06 20:35:10|261.94|259.74|262.07|259.87|262.07|259.87|261.94|259.74|0
1641501320000|2022-01-06 20:35:20|261.68|259.48|261.68|259.48|261.68|259.48|261.68|259.48|0
1641501330000|2022-01-06 20:35:30|261.55|259.35|260.76|258.56|261.55|259.35|260.76|258.56|0
1641501340000|2022-01-06 20:35:40|260.89|258.69|260.89|258.69|260.89|258.69|260.89|258.69|0
1641501350000|2022-01-06 20:35:50|261.02|258.82|261.94|259.74|261.94|259.74|261.02|258.82|0
1641501360000|2022-01-06 20:36:00|262.07|259.87|261.68|259.48|262.07|259.87|261.68|259.48|0
1641501370000|2022-01-06 20:36:10|261.81|259.61|261.81|259.61|262.01|259.81|261.81|259.61|0
1641501380000|2022-01-06 20:36:20|261.68|259.48|261.94|259.74|261.94|259.74|261.55|259.35|0
1641501390000|2022-01-06 20:36:30|261.81|259.61|262.07|259.87|262.07|259.87|261.81|259.61|0
1641501400000|2022-01-06 20:36:40|262.72|260.52|262.46|260.26|262.72|260.52|262.2|260|0
1641501410000|2022-01-06 20:36:50|262.2|260|262.46|260.26|262.46|260.26|262.2|260|0
1641501420000|2022-01-06 20:37:00|262.59|260.39|262.59|260.39|262.59|260.39|262.33|260.13|0
1641501430000|2022-01-06 20:37:10|262.72|260.52|262.85|260.65|262.85|260.65|262.72|260.52|0
1641501440000|2022-01-06 20:37:20|262.99|260.79|262.85|260.65|262.99|260.79|262.85|260.65|0
1641501450000|2022-01-06 20:37:30|262.72|260.52|262.99|260.79|262.99|260.79|262.72|260.52|0
1641501460000|2022-01-06 20:37:40|263.12|260.92|262.99|260.79|263.64|261.44|262.99|260.79|0
1641501470000|2022-01-06 20:37:50|262.92|260.72|262.72|260.52|262.92|260.72|262.59|260.39|0
1641501480000|2022-01-06 20:38:00|262.33|260.13|262.2|260|262.33|260.13|262.07|259.87|0
1641501490000|2022-01-06 20:38:10|262.07|259.87|262.33|260.13|262.33|260.13|261.81|259.61|0
1641501500000|2022-01-06 20:38:20|262.2|260|262.07|259.87|262.2|260|261.81|259.61|0
1641501510000|2022-01-06 20:38:30|262.2|260|262.46|260.26|262.46|260.26|262.2|260|0
1641501520000|2022-01-06 20:38:40|262.59|260.39|262.98|260.78|262.98|260.78|262.59|260.39|0
1641501530000|2022-01-06 20:38:50|262.85|260.65|263.38|261.18|263.38|261.18|262.85|260.65|0
1641501540000|2022-01-06 20:39:00|263.25|261.05|263.38|261.18|263.38|261.18|263.12|260.92|0
1641501550000|2022-01-06 20:39:10|263.25|261.05|263.38|261.18|263.38|261.18|263.25|261.05|0
1641501560000|2022-01-06 20:39:20|263.51|261.31|263.64|261.44|263.64|261.44|263.51|261.31|0
1641501570000|2022-01-06 20:39:30|263.77|261.57|262.85|260.65|263.77|261.57|262.85|260.65|0
1641501580000|2022-01-06 20:39:40|262.72|260.52|262.85|260.65|262.85|260.65|262.59|260.39|0
1641501590000|2022-01-06 20:39:50|262.72|260.52|262.98|260.78|262.98|260.78|262.72|260.52|0
1641501600000|2022-01-06 20:40:00|262.59|260.39|262.59|260.39|262.85|260.65|262.59|260.39|0
1641501610000|2022-01-06 20:40:10|262.46|260.26|262.07|259.87|262.85|260.65|262.07|259.87|0
1641501620000|2022-01-06 20:40:20|262.2|260|262.2|260|262.33|260.13|262.2|260|0
1641501630000|2022-01-06 20:40:30|262.33|260.13|263.25|261.05|263.25|261.05|262.33|260.13|0
1641501640000|2022-01-06 20:40:40|263.11|260.91|263.51|261.31|263.51|261.31|263.11|260.91|0
1641501650000|2022-01-06 20:40:50|263.77|261.57|263.9|261.7|264.03|261.83|263.77|261.57|0
1641501660000|2022-01-06 20:41:00|263.51|261.31|263.38|261.18|263.51|261.31|263.38|261.18|0
1641501670000|2022-01-06 20:41:10|263.64|261.44|263.71|261.51|263.71|261.51|263.64|261.44|0
1641501680000|2022-01-06 20:41:20|263.64|261.44|263.64|261.44|263.77|261.57|263.64|261.44|0
1641501690000|2022-01-06 20:41:30|263.25|261.05|262.85|260.65|263.51|261.31|262.85|260.65|0
1641501700000|2022-01-06 20:41:40|262.79|260.59|262.98|260.78|263.11|260.91|262.79|260.59|0
1641501710000|2022-01-06 20:41:50|262.85|260.65|262.72|260.52|262.85|260.65|262.59|260.39|0
1641501720000|2022-01-06 20:42:00|262.98|260.78|263.38|261.18|263.38|261.18|262.98|260.78|0
1641501730000|2022-01-06 20:42:10|263.51|261.31|263.38|261.18|263.64|261.44|263.38|261.18|0
1641501740000|2022-01-06 20:42:20|263.51|261.31|263.77|261.57|263.77|261.57|263.38|261.18|0
1641501750000|2022-01-06 20:42:30|263.9|261.7|264.03|261.83|264.3|262.1|263.9|261.7|0
1641501760000|2022-01-06 20:42:40|263.64|261.44|263.51|261.31|263.64|261.44|263.38|261.18|0
1641501770000|2022-01-06 20:42:50|263.38|261.18|263.11|260.91|263.38|261.18|263.11|260.91|0
1641501780000|2022-01-06 20:43:00|262.98|260.78|262.85|260.65|263.11|260.91|262.85|260.65|0
1641501790000|2022-01-06 20:43:10|262.72|260.52|262.85|260.65|262.85|260.65|262.72|260.52|0
1641501800000|2022-01-06 20:43:20|262.98|260.78|261.93|259.73|262.98|260.78|261.93|259.73|0
1641501810000|2022-01-06 20:43:30|262.07|259.87|262.46|260.26|262.59|260.39|262.07|259.87|0
1641501820000|2022-01-06 20:43:40|262.33|260.13|262.06|259.86|262.33|260.13|261.8|259.6|0
1641501830000|2022-01-06 20:43:50|261.8|259.6|262.2|260|262.2|260|261.8|259.6|0
1641501840000|2022-01-06 20:44:00|261.8|259.6|261.15|258.95|261.8|259.6|261.15|258.95|0
1641501850000|2022-01-06 20:44:10|261.28|259.08|261.41|259.21|261.54|259.34|261.28|259.08|0
1641501860000|2022-01-06 20:44:20|261.54|259.34|261.41|259.21|261.54|259.34|261.41|259.21|0
1641501870000|2022-01-06 20:44:30|261.54|259.34|261.67|259.47|261.67|259.47|261.54|259.34|0
1641501880000|2022-01-06 20:44:40|261.8|259.6|262.2|260|262.2|260|261.8|259.6|0
1641501890000|2022-01-06 20:44:50|262.06|259.86|261.93|259.73|262.2|260|261.93|259.73|0
1641501900000|2022-01-06 20:45:00|262.2|260|262.33|260.13|262.33|260.13|261.8|259.6|0
1641501910000|2022-01-06 20:45:10|262.2|260|261.15|258.95|262.2|260|261.15|258.95|0
1641501920000|2022-01-06 20:45:20|261.41|259.21|261.15|258.95|261.41|259.21|261.15|258.95|0
1641501930000|2022-01-06 20:45:30|261.28|259.08|261.28|259.08|261.28|259.08|261.28|259.08|0
1641501940000|2022-01-06 20:45:40|261.67|259.47|261.93|259.73|261.93|259.73|261.67|259.47|0
1641501950000|2022-01-06 20:45:50|262.13|259.93|262.46|260.26|262.46|260.26|262.13|259.93|0
1641501960000|2022-01-06 20:46:00|262.33|260.13|261.93|259.73|262.33|260.13|261.93|259.73|0
1641501970000|2022-01-06 20:46:10|262.06|259.86|262.19|259.99|262.19|259.99|261.8|259.6|0
1641501980000|2022-01-06 20:46:20|262.33|260.13|262.33|260.13|262.33|260.13|262.33|260.13|0
1641501990000|2022-01-06 20:46:30|262.46|260.26|263.37|261.17|263.37|261.17|262.46|260.26|0
1641502000000|2022-01-06 20:46:40|263.24|261.04|263.11|260.91|263.37|261.17|263.11|260.91|0
1641502010000|2022-01-06 20:46:50|262.98|260.78|262.59|260.39|262.98|260.78|262.59|260.39|0
1641502020000|2022-01-06 20:47:00|262.46|260.26|262.59|260.39|262.72|260.52|262.46|260.26|0
1641502030000|2022-01-06 20:47:10|262.33|260.13|262.59|260.39|262.59|260.39|262.33|260.13|0
1641502040000|2022-01-06 20:47:20|262.33|260.13|262.46|260.26|262.46|260.26|262.06|259.86|0
1641502050000|2022-01-06 20:47:30|262.59|260.39|263.11|260.91|263.24|261.04|262.59|260.39|0
1641502060000|2022-01-06 20:47:40|262.98|260.78|263.24|261.04|263.24|261.04|262.98|260.78|0
1641502070000|2022-01-06 20:47:50|263.37|261.17|263.11|260.91|263.37|261.17|262.98|260.78|0
1641502080000|2022-01-06 20:48:00|263.24|261.04|263.11|260.91|263.51|261.31|262.98|260.78|0
1641502090000|2022-01-06 20:48:10|262.98|260.78|263.24|261.04|263.24|261.04|262.98|260.78|0
1641502100000|2022-01-06 20:48:20|262.92|260.72|262.59|260.39|262.92|260.72|262.59|260.39|0
1641502110000|2022-01-06 20:48:30|262.32|260.12|262.32|260.12|262.72|260.52|262.32|260.12|0
1641502120000|2022-01-06 20:48:40|262.59|260.39|263.37|261.17|263.37|261.17|262.59|260.39|0
1641502130000|2022-01-06 20:48:50|263.24|261.04|263.24|261.04|263.5|261.3|263.24|261.04|0
1641502140000|2022-01-06 20:49:00|263.37|261.17|263.64|261.44|263.64|261.44|262.98|260.78|0
1641502150000|2022-01-06 20:49:10|263.9|261.7|263.24|261.04|263.9|261.7|263.24|261.04|0
1641502160000|2022-01-06 20:49:20|263.11|260.91|262.98|260.78|263.11|260.91|262.98|260.78|0
1641502170000|2022-01-06 20:49:30|262.85|260.65|262.85|260.65|262.98|260.78|262.59|260.39|0
1641502180000|2022-01-06 20:49:40|263.64|261.44|263.5|261.3|263.77|261.57|263.5|261.3|0
1641502190000|2022-01-06 20:49:50|263.64|261.44|264.03|261.83|264.03|261.83|263.64|261.44|0
1641502200000|2022-01-06 20:50:00|263.77|261.57|262.78|260.58|263.77|261.57|262.78|260.58|0
1641502210000|2022-01-06 20:50:10|262.06|259.86|263.24|261.04|263.24|261.04|262.06|259.86|0
1641502220000|2022-01-06 20:50:20|263.5|261.3|264.29|262.09|264.29|262.09|263.5|261.3|0
1641502230000|2022-01-06 20:50:30|264.42|262.22|264.29|262.09|264.42|262.22|264.03|261.83|0
1641502240000|2022-01-06 20:50:40|264.16|261.96|263.77|261.57|264.42|262.22|263.77|261.57|0
1641502250000|2022-01-06 20:50:50|263.64|261.44|264.03|261.83|264.29|262.09|263.64|261.44|0
1641502260000|2022-01-06 20:51:00|263.9|261.7|264.16|261.96|264.16|261.96|263.9|261.7|0
1641502270000|2022-01-06 20:51:10|263.9|261.7|264.03|261.83|264.16|261.96|263.9|261.7|0
1641502280000|2022-01-06 20:51:20|263.64|261.44|263.5|261.3|263.64|261.44|263.24|261.04|0
1641502290000|2022-01-06 20:51:30|263.37|261.17|262.98|260.78|263.37|261.17|262.98|260.78|0
1641502300000|2022-01-06 20:51:40|263.5|261.3|264.03|261.83|264.03|261.83|263.5|261.3|0
1641502310000|2022-01-06 20:51:50|264.29|262.09|264.16|261.96|264.29|262.09|264.03|261.83|0
1641502320000|2022-01-06 20:52:00|263.77|261.57|264.29|262.09|264.29|262.09|263.77|261.57|0
1641502330000|2022-01-06 20:52:10|264.16|261.96|264.69|262.49|264.69|262.49|264.16|261.96|0
1641502340000|2022-01-06 20:52:20|264.56|262.36|264.42|262.22|264.69|262.49|264.42|262.22|0
1641502350000|2022-01-06 20:52:30|264.56|262.36|264.16|261.96|264.56|262.36|264.16|261.96|0
1641502360000|2022-01-06 20:52:40|263.9|261.7|263.9|261.7|264.03|261.83|263.9|261.7|0
1641502370000|2022-01-06 20:52:50|263.5|261.3|263.63|261.43|263.63|261.43|263.5|261.3|0
1641502380000|2022-01-06 20:53:00|263.5|261.3|263.9|261.7|264.03|261.83|263.5|261.3|0
1641502390000|2022-01-06 20:53:10|263.77|261.57|263.9|261.7|264.03|261.83|263.63|261.43|0
1641502400000|2022-01-06 20:53:20|264.03|261.83|263.63|261.43|264.03|261.83|263.63|261.43|0
1641502410000|2022-01-06 20:53:30|263.37|261.17|263.11|260.91|263.37|261.17|262.98|260.78|0
1641502420000|2022-01-06 20:53:40|263.24|261.04|263.37|261.17|263.37|261.17|263.24|261.04|0
1641502430000|2022-01-06 20:53:50|263.5|261.3|263.77|261.57|263.77|261.57|263.5|261.3|0
1641502440000|2022-01-06 20:54:00|263.5|261.3|263.77|261.57|263.77|261.57|263.5|261.3|0
1641502450000|2022-01-06 20:54:10|263.5|261.3|263.9|261.7|263.9|261.7|263.5|261.3|0
1641502460000|2022-01-06 20:54:20|263.77|261.57|263.63|261.43|263.9|261.7|263.63|261.43|0
1641502470000|2022-01-06 20:54:30|264.16|261.96|264.55|262.35|264.55|262.35|264.16|261.96|0
1641502480000|2022-01-06 20:54:40|264.69|262.49|264.69|262.49|264.69|262.49|264.69|262.49|0
1641502490000|2022-01-06 20:54:50|264.55|262.35|264.55|262.35|264.55|262.35|264.55|262.35|0
1641502500000|2022-01-06 20:55:00|264.69|262.49|265.08|262.88|265.21|263.01|264.69|262.49|0
1641502510000|2022-01-06 20:55:10|265.28|263.08|266.8|264.6|266.8|264.6|265.28|263.08|0
1641502520000|2022-01-06 20:55:20|266.27|264.07|266.27|264.07|266.27|264.07|266.14|263.94|0
1641502530000|2022-01-06 20:55:30|266.4|264.2|266.93|264.73|267.2|265|266.14|263.94|0
1641502540000|2022-01-06 20:55:40|267.33|265.13|267.33|265.13|267.33|265.13|267.06|264.86|0
1641502550000|2022-01-06 20:55:50|267.2|265|267.33|265.13|267.33|265.13|267.2|265|0
1641502560000|2022-01-06 20:56:00|267.2|265|267.06|264.86|267.33|265.13|267.06|264.86|0
1641502570000|2022-01-06 20:56:10|267.2|265|267.2|265|267.2|265|267.06|264.86|0
1641502580000|2022-01-06 20:56:20|267.33|265.13|267.73|265.53|267.73|265.53|267.33|265.13|0
1641502590000|2022-01-06 20:56:30|267.59|265.39|266.4|264.2|267.59|265.39|266.14|263.94|0
1641502600000|2022-01-06 20:56:40|266.53|264.33|266.14|263.94|266.53|264.33|266.01|263.81|0
1641502610000|2022-01-06 20:56:50|265.87|263.67|265.87|263.67|266.14|263.94|265.74|263.54|0
1641502620000|2022-01-06 20:57:00|266.14|263.94|265.87|263.67|266.14|263.94|265.87|263.67|0
1641502630000|2022-01-06 20:57:10|265.74|263.54|264.42|262.22|265.74|263.54|264.42|262.22|0
1641502640000|2022-01-06 20:57:20|264.16|261.96|263.89|261.69|264.16|261.96|263.89|261.69|0
1641502650000|2022-01-06 20:57:30|264.16|261.96|264.42|262.22|264.42|262.22|264.16|261.96|0
1641502660000|2022-01-06 20:57:40|264.29|262.09|263.24|261.04|264.29|262.09|263.24|261.04|0
1641502670000|2022-01-06 20:57:50|262.84|260.64|262.98|260.78|263.11|260.91|262.84|260.64|0
1641502680000|2022-01-06 20:58:00|263.5|261.3|263.37|261.17|263.5|261.3|263.37|261.17|0
1641502690000|2022-01-06 20:58:10|262.98|260.78|262.98|260.78|262.98|260.78|262.84|260.64|0
1641502700000|2022-01-06 20:58:20|263.24|261.04|263.11|260.91|263.37|261.17|263.11|260.91|0
1641502710000|2022-01-06 20:58:30|262.45|260.25|262.84|260.64|262.84|260.64|262.45|260.25|0
1641502720000|2022-01-06 20:58:40|262.97|260.77|263.63|261.43|263.63|261.43|262.97|260.77|0
1641502730000|2022-01-06 20:58:50|263.76|261.56|263.5|261.3|263.76|261.56|263.5|261.3|0
1641502740000|2022-01-06 20:59:00|263.76|261.56|264.03|261.83|264.16|261.96|263.76|261.56|0
1641502750000|2022-01-06 20:59:10|264.16|261.96|264.03|261.83|264.16|261.96|264.03|261.83|0
1641502760000|2022-01-06 20:59:20|264.16|261.96|264.55|262.35|264.55|262.35|263.89|261.69|0
1641502770000|2022-01-06 20:59:30|264.29|262.09|263.5|261.3|264.29|262.09|263.5|261.3|0
1641502780000|2022-01-06 20:59:40|263.76|261.56|262.84|260.64|263.76|261.56|262.84|260.64|0
1641502790000|2022-01-06 20:59:50|263.11|260.91|262.11|259.91|263.11|260.91|261.59|259.39|0
1641502810000|2022-01-06 21:00:10|261.72|259.52|261.32|259.12|261.72|259.52|261.32|259.12|0
1641502820000|2022-01-06 21:00:20|261.06|258.86|261.72|259.52|261.72|259.52|261.06|258.86|0
1641502830000|2022-01-06 21:00:30|261.98|259.78|262.37|260.17|262.37|260.17|261.98|259.78|0
1641502840000|2022-01-06 21:00:40|262.5|260.3|262.77|260.57|262.77|260.57|262.5|260.3|0
1641502850000|2022-01-06 21:00:50|262.64|260.44|262.5|260.3|262.64|260.44|262.37|260.17|0
1641502860000|2022-01-06 21:01:00|262.64|260.44|262.5|260.3|262.64|260.44|262.5|260.3|0
1641502870000|2022-01-06 21:01:10|262.37|260.17|261.98|259.78|262.37|260.17|261.98|259.78|0
1641502880000|2022-01-06 21:01:20|261.85|259.65|261.98|259.78|261.98|259.78|261.85|259.65|0
1641502890000|2022-01-06 21:01:30|261.85|259.65|262.77|260.57|262.77|260.57|261.85|259.65|0
1641502900000|2022-01-06 21:01:40|262.64|260.44|262.24|260.04|262.64|260.44|262.24|260.04|0
1641502910000|2022-01-06 21:01:50|262.11|259.91|261.85|259.65|262.11|259.91|261.85|259.65|0
1641502920000|2022-01-06 21:02:00|261.72|259.52|261.72|259.52|261.85|259.65|261.72|259.52|0
1641502930000|2022-01-06 21:02:10|261.45|259.25|261.32|259.12|261.58|259.38|261.19|258.99|0
1641502940000|2022-01-06 21:02:20|261.19|258.99|261.32|259.12|261.32|259.12|261.19|258.99|0
1641502950000|2022-01-06 21:02:30|261.45|259.25|261.72|259.52|261.72|259.52|261.45|259.25|0
1641502960000|2022-01-06 21:02:40|261.58|259.38|261.45|259.25|261.58|259.38|261.45|259.25|0
1641502970000|2022-01-06 21:02:50|261.19|258.99|261.58|259.38|261.58|259.38|261.19|258.99|0
1641502990000|2022-01-06 21:03:10|261.45|259.25|261.45|259.25|261.45|259.25|261.45|259.25|0
1641503000000|2022-01-06 21:03:20|261.58|259.38|261.58|259.38|261.58|259.38|261.58|259.38|0
1641503010000|2022-01-06 21:03:30|261.71|259.51|261.45|259.25|261.71|259.51|261.45|259.25|0
1641503020000|2022-01-06 21:03:40|261.32|259.12|261.32|259.12|261.32|259.12|261.32|259.12|0
1641503030000|2022-01-06 21:03:50|261.19|258.99|261.45|259.25|261.45|259.25|261.19|258.99|0
1641503040000|2022-01-06 21:04:00|261.32|259.12|261.19|258.99|261.32|259.12|261.06|258.86|0
1641503050000|2022-01-06 21:04:10|261.13|258.93|261.06|258.86|261.32|259.12|261.06|258.86|0
1641503060000|2022-01-06 21:04:20|261.19|258.99|260.93|258.73|261.19|258.99|260.93|258.73|0
1641503070000|2022-01-06 21:04:30|261.06|258.86|260.93|258.73|261.06|258.86|260.93|258.73|0
1641503080000|2022-01-06 21:04:40|261.06|258.86|261.19|258.99|261.19|258.99|261.06|258.86|0
1641503090000|2022-01-06 21:04:50|261.06|258.86|260.93|258.73|261.06|258.86|260.93|258.73|0
1641503100000|2022-01-06 21:05:00|261.06|258.86|261.06|258.86|261.06|258.86|261.06|258.86|0
1641503110000|2022-01-06 21:05:10|260.93|258.73|260.66|258.46|260.93|258.73|260.66|258.46|0
1641503120000|2022-01-06 21:05:20|260.8|258.6|260.8|258.6|260.93|258.73|260.8|258.6|0
1641503130000|2022-01-06 21:05:30|260.93|258.73|260.53|258.33|260.93|258.73|260.53|258.33|0
1641503140000|2022-01-06 21:05:40|260.4|258.2|260.27|258.07|260.4|258.2|260.27|258.07|0
1641503150000|2022-01-06 21:05:50|260.4|258.2|260.01|257.81|260.4|258.2|260.01|257.81|0
1641503160000|2022-01-06 21:06:00|260.14|257.94|260.4|258.2|260.53|258.33|260.14|257.94|0
1641503170000|2022-01-06 21:06:10|260.27|258.07|260.27|258.07|260.27|258.07|260.27|258.07|0
1641503180000|2022-01-06 21:06:20|260.4|258.2|260.66|258.46|260.66|258.46|260.4|258.2|0
1641503190000|2022-01-06 21:06:30|260.53|258.33|260.93|258.73|260.93|258.73|260.53|258.33|0
1641503200000|2022-01-06 21:06:40|261.06|258.86|261.06|258.86|261.06|258.86|261.06|258.86|0
1641503210000|2022-01-06 21:06:50|260.93|258.73|261.06|258.86|261.06|258.86|260.93|258.73|0
1641503230000|2022-01-06 21:07:10|260.93|258.73|261.06|258.86|261.06|258.86|260.93|258.73|0
1641503270000|2022-01-06 21:07:50|260.93|258.73|260.66|258.46|260.93|258.73|260.66|258.46|0
1641503280000|2022-01-06 21:08:00|260.79|258.59|260.53|258.33|260.79|258.59|260.53|258.33|0
1641503290000|2022-01-06 21:08:10|260.4|258.2|260.4|258.2|260.53|258.33|260.4|258.2|0
1641503300000|2022-01-06 21:08:20|260.27|258.07|259.49|257.29|260.27|258.07|259.49|257.29|0
1641503310000|2022-01-06 21:08:30|259.62|257.42|259.49|257.29|259.62|257.42|259.36|257.16|0
1641503320000|2022-01-06 21:08:40|259.62|257.42|259.75|257.55|259.75|257.55|259.49|257.29|0
1641503330000|2022-01-06 21:08:50|259.88|257.68|259.88|257.68|260.01|257.81|259.88|257.68|0
1641503350000|2022-01-06 21:09:10|260.01|257.81|260.66|258.46|260.66|258.46|259.88|257.68|0
1641503360000|2022-01-06 21:09:20|260.92|258.72|261.06|258.86|261.06|258.86|260.92|258.72|0
1641503370000|2022-01-06 21:09:30|260.99|258.79|260.92|258.72|261.06|258.86|260.92|258.72|0
1641503380000|2022-01-06 21:09:40|260.79|258.59|260.79|258.59|260.92|258.72|260.79|258.59|0
1641503390000|2022-01-06 21:09:50|260.53|258.33|260.27|258.07|260.66|258.46|260.27|258.07|0
1641503400000|2022-01-06 21:10:00|260.14|257.94|260.14|257.94|260.14|257.94|260.01|257.81|0
1641503410000|2022-01-06 21:10:10|260.27|258.07|260.14|257.94|260.4|258.2|260.14|257.94|0
1641503420000|2022-01-06 21:10:20|260.01|257.81|260.01|257.81|260.14|257.94|260.01|257.81|0
1641503430000|2022-01-06 21:10:30|259.88|257.68|259.88|257.68|260.01|257.81|259.75|257.55|0
1641503440000|2022-01-06 21:10:40|260.01|257.81|260.01|257.81|260.01|257.81|259.88|257.68|0
1641503450000|2022-01-06 21:10:50|260.14|257.94|260.01|257.81|260.14|257.94|260.01|257.81|0
1641503460000|2022-01-06 21:11:00|259.88|257.68|260.14|257.94|260.14|257.94|259.88|257.68|0
1641503470000|2022-01-06 21:11:10|260.01|257.81|260.14|257.94|260.14|257.94|260.01|257.81|0
1641503480000|2022-01-06 21:11:20|260.27|258.07|260.14|257.94|260.27|258.07|260.14|257.94|0
1641503490000|2022-01-06 21:11:30|260.27|258.07|260.14|257.94|260.27|258.07|260.14|257.94|0
1641503500000|2022-01-06 21:11:40|260.01|257.81|260.01|257.81|260.01|257.81|260.01|257.81|0
1641503510000|2022-01-06 21:11:50|259.75|257.55|259.88|257.68|259.88|257.68|259.75|257.55|0
1641503520000|2022-01-06 21:12:00|261.05|258.85|260.92|258.72|261.05|258.85|260.66|258.46|0
1641503530000|2022-01-06 21:12:10|260.79|258.59|260.53|258.33|260.79|258.59|260.53|258.33|0
1641503540000|2022-01-06 21:12:20|260.66|258.46|260.4|258.2|260.66|258.46|260.4|258.2|0
1641503550000|2022-01-06 21:12:30|260.27|258.07|260.01|257.81|260.27|258.07|260.01|257.81|0
1641503560000|2022-01-06 21:12:40|260.14|257.94|260.27|258.07|260.27|258.07|260.14|257.94|0
1641503570000|2022-01-06 21:12:50|260.14|257.94|260.14|257.94|260.14|257.94|260.14|257.94|0
1641503580000|2022-01-06 21:13:00|260.01|257.81|259.74|257.54|260.01|257.81|259.74|257.54|0
1641503590000|2022-01-06 21:13:10|259.61|257.41|259.61|257.41|259.74|257.54|259.61|257.41|0
1641503600000|2022-01-06 21:13:20|259.48|257.28|259.48|257.28|259.48|257.28|259.48|257.28|0
1641503610000|2022-01-06 21:13:30|259.22|257.02|259.35|257.15|259.35|257.15|259.22|257.02|0
1641503620000|2022-01-06 21:13:40|259.48|257.28|259.61|257.41|259.61|257.41|259.48|257.28|0
1641503630000|2022-01-06 21:13:50|259.48|257.28|259.09|256.89|259.48|257.28|259.09|256.89|0
1641503640000|2022-01-06 21:14:00|258.96|256.76|258.83|256.63|258.96|256.76|258.83|256.63|0
1641503650000|2022-01-06 21:14:10|258.96|256.76|259.09|256.89|259.09|256.89|258.96|256.76|0
1641503660000|2022-01-06 21:14:20|259.35|257.15|259.61|257.41|259.61|257.41|259.35|257.15|0
1641503670000|2022-01-06 21:14:30|259.87|257.67|260.14|257.94|260.14|257.94|259.87|257.67|0
1641503680000|2022-01-06 21:14:40|260.01|257.81|259.74|257.54|260.01|257.81|259.74|257.54|0
1641503690000|2022-01-06 21:14:50|259.87|257.67|259.87|257.67|259.87|257.67|259.74|257.54|0
1641503710000|2022-01-06 21:15:10|260.11|257.31|260.37|257.57|260.37|257.57|260.11|257.31|0
1641503720000|2022-01-06 21:15:20|260.24|257.44|260.31|257.51|260.31|257.51|260.17|257.37|0
1641503730000|2022-01-06 21:15:30|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1641503740000|2022-01-06 21:15:40|260.31|257.51|260.31|257.51|260.31|257.51|260.31|257.51|0
1641503750000|2022-01-06 21:15:50|260.3|257.5|260.3|257.5|260.3|257.5|260.3|257.5|0
1641503760000|2022-01-06 21:16:00|260.44|257.64|260.44|257.64|260.44|257.64|260.37|257.57|0
1641503780000|2022-01-06 21:16:20|260.5|257.7|260.24|257.44|260.5|257.7|260.24|257.44|0
1641503790000|2022-01-06 21:16:30|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1641503800000|2022-01-06 21:16:40|260.04|257.24|260.11|257.31|260.17|257.37|260.04|257.24|0
1641503810000|2022-01-06 21:16:50|260.17|257.37|260.17|257.37|260.17|257.37|260.04|257.24|0
1641503820000|2022-01-06 21:17:00|260.04|257.24|260.04|257.24|260.04|257.24|260.04|257.24|0
1641503840000|2022-01-06 21:17:20|260.17|257.37|260.11|257.31|260.17|257.37|260.11|257.31|0
1641503850000|2022-01-06 21:17:30|260.17|257.37|260.04|257.24|260.17|257.37|260.04|257.24|0
1641503860000|2022-01-06 21:17:40|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1641503870000|2022-01-06 21:17:50|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1641503880000|2022-01-06 21:18:00|259.72|256.92|259.78|256.98|259.78|256.98|259.65|256.85|0
1641503910000|2022-01-06 21:18:30|260.04|257.24|260.04|257.24|260.04|257.24|260.04|257.24|0
1641503920000|2022-01-06 21:18:40|260.17|257.37|260.3|257.5|260.3|257.5|260.17|257.37|0
1641503930000|2022-01-06 21:18:50|260.24|257.44|260.24|257.44|260.24|257.44|260.17|257.37|0
1641503940000|2022-01-06 21:19:00|259.91|257.11|260.04|257.24|260.04|257.24|259.91|257.11|0
1641503950000|2022-01-06 21:19:10|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1641503960000|2022-01-06 21:19:20|259.78|256.98|259.85|257.05|259.85|257.05|259.78|256.98|0
1641503970000|2022-01-06 21:19:30|259.78|256.98|259.78|256.98|259.85|257.05|259.78|256.98|0
1641503980000|2022-01-06 21:19:40|259.91|257.11|260.04|257.24|260.04|257.24|259.91|257.11|0
1641504000000|2022-01-06 21:20:00|260.11|257.31|260.04|257.24|260.11|257.31|260.04|257.24|0
1641504010000|2022-01-06 21:20:10|259.91|257.11|260.04|257.24|260.04|257.24|259.91|257.11|0
1641504020000|2022-01-06 21:20:20|259.91|257.11|259.78|256.98|259.91|257.11|259.78|256.98|0
1641504030000|2022-01-06 21:20:30|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1641504040000|2022-01-06 21:20:40|260.04|257.24|259.91|257.11|260.04|257.24|259.91|257.11|0
1641504050000|2022-01-06 21:20:50|259.98|257.18|259.91|257.11|259.98|257.18|259.91|257.11|0
1641504060000|2022-01-06 21:21:00|260.04|257.24|260.04|257.24|260.04|257.24|260.04|257.24|0
1641504080000|2022-01-06 21:21:20|259.98|257.18|260.04|257.24|260.04|257.24|259.98|257.18|0
1641504100000|2022-01-06 21:21:40|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1641504120000|2022-01-06 21:22:00|259.78|256.98|259.78|256.98|259.78|256.98|259.78|256.98|0
1641504140000|2022-01-06 21:22:20|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1641504160000|2022-01-06 21:22:40|259.98|257.18|259.98|257.18|259.98|257.18|259.98|257.18|0
1641504170000|2022-01-06 21:22:50|260.04|257.24|260.04|257.24|260.04|257.24|260.04|257.24|0
1641504180000|2022-01-06 21:23:00|259.98|257.18|259.91|257.11|259.98|257.18|259.91|257.11|0
1641504190000|2022-01-06 21:23:10|259.78|256.98|259.78|256.98|259.78|256.98|259.78|256.98|0
1641504210000|2022-01-06 21:23:30|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1641504220000|2022-01-06 21:23:40|259.78|256.98|259.78|256.98|259.78|256.98|259.78|256.98|0
1641504230000|2022-01-06 21:23:50|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1641504260000|2022-01-06 21:24:20|259.58|256.78|259.52|256.72|259.58|256.78|259.52|256.72|0
1641504270000|2022-01-06 21:24:30|259.78|256.98|259.78|256.98|259.78|256.98|259.78|256.98|0
1641504290000|2022-01-06 21:24:50|259.65|256.85|259.52|256.72|259.65|256.85|259.52|256.72|0
1641504300000|2022-01-06 21:25:00|259.39|256.59|259.39|256.59|259.39|256.59|259.26|256.46|0
1641504310000|2022-01-06 21:25:10|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1641504320000|2022-01-06 21:25:20|259.39|256.59|259.39|256.59|259.39|256.59|259.39|256.59|0
1641504330000|2022-01-06 21:25:30|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1641504340000|2022-01-06 21:25:40|259.45|256.65|259.39|256.59|259.52|256.72|259.39|256.59|0
1641504360000|2022-01-06 21:26:00|259.32|256.52|259.39|256.59|259.39|256.59|259.32|256.52|0
1641504370000|2022-01-06 21:26:10|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1641504400000|2022-01-06 21:26:40|259.65|256.85|259.52|256.72|259.65|256.85|259.52|256.72|0
1641504420000|2022-01-06 21:27:00|259.39|256.59|259.39|256.59|259.39|256.59|259.39|256.59|0
1641504460000|2022-01-06 21:27:40|259.25|256.45|259.39|256.59|259.39|256.59|259.25|256.45|0
1641504470000|2022-01-06 21:27:50|259.38|256.58|259.38|256.58|259.38|256.58|259.38|256.58|0
1641504490000|2022-01-06 21:28:10|259.25|256.45|259.25|256.45|259.25|256.45|259.25|256.45|0
1641504500000|2022-01-06 21:28:20|259.38|256.58|259.38|256.58|259.38|256.58|259.32|256.52|0
1641504510000|2022-01-06 21:28:30|259.52|256.72|259.52|256.72|259.52|256.72|259.52|256.72|0
1641504520000|2022-01-06 21:28:40|259.38|256.58|259.38|256.58|259.38|256.58|259.38|256.58|0
1641504530000|2022-01-06 21:28:50|259.51|256.71|259.51|256.71|259.51|256.71|259.51|256.71|0
1641504550000|2022-01-06 21:29:10|259.38|256.58|259.51|256.71|259.51|256.71|259.38|256.58|0
1641504560000|2022-01-06 21:29:20|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1641504570000|2022-01-06 21:29:30|259.58|256.78|259.65|256.85|259.65|256.85|259.58|256.78|0
1641504590000|2022-01-06 21:29:50|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1641504600000|2022-01-06 21:30:00|259.51|256.71|259.51|256.71|259.51|256.71|259.51|256.71|0
1641504610000|2022-01-06 21:30:10|259.64|256.84|259.38|256.58|259.64|256.84|259.38|256.58|0
1641504620000|2022-01-06 21:30:20|259.51|256.71|259.51|256.71|259.51|256.71|259.51|256.71|0
1641504630000|2022-01-06 21:30:30|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1641504640000|2022-01-06 21:30:40|259.51|256.71|259.51|256.71|259.51|256.71|259.51|256.71|0
1641504660000|2022-01-06 21:31:00|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1641504680000|2022-01-06 21:31:20|259.51|256.71|259.51|256.71|259.51|256.71|259.51|256.71|0
1641504710000|2022-01-06 21:31:50|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1641504740000|2022-01-06 21:32:20|259.77|256.97|259.77|256.97|259.77|256.97|259.77|256.97|0
1641504790000|2022-01-06 21:33:10|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1641504800000|2022-01-06 21:33:20|259.77|256.97|259.77|256.97|259.77|256.97|259.77|256.97|0
1641504810000|2022-01-06 21:33:30|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1641504840000|2022-01-06 21:34:00|260.03|257.23|260.03|257.23|260.03|257.23|260.03|257.23|0
1641504850000|2022-01-06 21:34:10|260.17|257.37|260.3|257.5|260.3|257.5|260.17|257.37|0
1641504870000|2022-01-06 21:34:30|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1641504880000|2022-01-06 21:34:40|260.23|257.43|260.17|257.37|260.3|257.5|260.17|257.37|0
1641504900000|2022-01-06 21:35:00|260.03|257.23|260.03|257.23|260.03|257.23|260.03|257.23|0
1641504910000|2022-01-06 21:35:10|259.9|257.1|259.64|256.84|259.9|257.1|259.64|256.84|0
1641504920000|2022-01-06 21:35:20|259.77|256.97|259.77|256.97|259.77|256.97|259.77|256.97|0
1641505000000|2022-01-06 21:36:40|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1641505010000|2022-01-06 21:36:50|260.16|257.36|260.16|257.36|260.16|257.36|260.16|257.36|0
1641505020000|2022-01-06 21:37:00|260.29|257.49|260.29|257.49|260.29|257.49|260.29|257.49|0
1641505030000|2022-01-06 21:37:10|260.43|257.63|260.43|257.63|260.43|257.63|260.43|257.63|0
1641505050000|2022-01-06 21:37:30|260.82|258.02|260.69|257.89|260.82|258.02|260.69|257.89|0
1641505060000|2022-01-06 21:37:40|260.82|258.02|260.69|257.89|260.82|258.02|260.69|257.89|0
1641505070000|2022-01-06 21:37:50|260.82|258.02|260.56|257.76|260.82|258.02|260.56|257.76|0
1641505090000|2022-01-06 21:38:10|260.82|258.02|260.82|258.02|260.82|258.02|260.82|258.02|0
1641505100000|2022-01-06 21:38:20|260.95|258.15|260.95|258.15|260.95|258.15|260.95|258.15|0
1641505110000|2022-01-06 21:38:30|260.82|258.02|260.82|258.02|260.82|258.02|260.82|258.02|0
1641505120000|2022-01-06 21:38:40|260.89|258.09|260.82|258.02|260.89|258.09|260.82|258.02|0
1641505130000|2022-01-06 21:38:50|260.89|258.09|260.89|258.09|260.89|258.09|260.89|258.09|0
1641505140000|2022-01-06 21:39:00|260.95|258.15|260.95|258.15|260.95|258.15|260.82|258.02|0
1641505160000|2022-01-06 21:39:20|260.82|258.02|260.82|258.02|260.82|258.02|260.82|258.02|0
1641505170000|2022-01-06 21:39:30|260.95|258.15|260.95|258.15|260.95|258.15|260.95|258.15|0
1641505180000|2022-01-06 21:39:40|260.82|258.02|260.82|258.02|260.82|258.02|260.82|258.02|0
1641505190000|2022-01-06 21:39:50|260.69|257.89|260.69|257.89|260.69|257.89|260.69|257.89|0
1641505200000|2022-01-06 21:40:00|260.75|257.95|260.62|257.82|260.75|257.95|260.56|257.76|0
1641505210000|2022-01-06 21:40:10|260.56|257.76|260.29|257.49|260.56|257.76|260.29|257.49|0
1641505220000|2022-01-06 21:40:20|260.42|257.62|260.69|257.89|260.69|257.89|260.42|257.62|0
1641505230000|2022-01-06 21:40:30|260.55|257.75|260.62|257.82|260.69|257.89|260.55|257.75|0
1641505240000|2022-01-06 21:40:40|260.55|257.75|260.69|257.89|260.69|257.89|260.55|257.75|0
1641505260000|2022-01-06 21:41:00|260.55|257.75|260.42|257.62|260.55|257.75|260.42|257.62|0
1641505270000|2022-01-06 21:41:10|260.36|257.56|260.29|257.49|260.62|257.82|260.29|257.49|0
1641505280000|2022-01-06 21:41:20|260.42|257.62|260.42|257.62|260.42|257.62|260.29|257.49|0
1641505290000|2022-01-06 21:41:30|260.55|257.75|260.55|257.75|260.55|257.75|260.55|257.75|0
1641505300000|2022-01-06 21:41:40|260.49|257.69|260.29|257.49|260.49|257.69|260.29|257.49|0
1641505310000|2022-01-06 21:41:50|260.16|257.36|260.16|257.36|260.16|257.36|260.16|257.36|0
1641505320000|2022-01-06 21:42:00|260.03|257.23|259.9|257.1|260.03|257.23|259.9|257.1|0
1641505330000|2022-01-06 21:42:10|259.77|256.97|259.9|257.1|259.9|257.1|259.77|256.97|0
1641505340000|2022-01-06 21:42:20|260.03|257.23|260.03|257.23|260.03|257.23|260.03|257.23|0
1641505360000|2022-01-06 21:42:40|259.9|257.1|259.77|256.97|259.9|257.1|259.77|256.97|0
1641505380000|2022-01-06 21:43:00|259.64|256.84|259.51|256.71|259.64|256.84|259.51|256.71|0
1641505390000|2022-01-06 21:43:10|259.64|256.84|259.64|256.84|259.64|256.84|259.51|256.71|0
1641505400000|2022-01-06 21:43:20|259.51|256.71|259.51|256.71|259.51|256.71|259.51|256.71|0
1641505410000|2022-01-06 21:43:30|259.38|256.58|259.38|256.58|259.38|256.58|259.38|256.58|0
1641505440000|2022-01-06 21:44:00|259.12|256.32|259.12|256.32|259.12|256.32|259.12|256.32|0
1641505450000|2022-01-06 21:44:10|259.25|256.45|259.12|256.32|259.25|256.45|259.12|256.32|0
1641505480000|2022-01-06 21:44:40|259.25|256.45|259.38|256.58|259.38|256.58|259.25|256.45|0
1641505500000|2022-01-06 21:45:00|259.25|256.45|259.25|256.45|259.25|256.45|259.25|256.45|0
1641505520000|2022-01-06 21:45:20|259.18|256.38|259.12|256.32|259.25|256.45|259.12|256.32|0
1641505580000|2022-01-06 21:46:20|258.85|256.05|258.98|256.18|258.98|256.18|258.85|256.05|0
1641505590000|2022-01-06 21:46:30|259.12|256.32|259.12|256.32|259.12|256.32|259.12|256.32|0
1641505610000|2022-01-06 21:46:50|259.25|256.45|259.11|256.31|259.25|256.45|259.11|256.31|0
1641505640000|2022-01-06 21:47:20|259.18|256.38|259.18|256.38|259.18|256.38|259.11|256.31|0
1641505650000|2022-01-06 21:47:30|259.25|256.45|259.25|256.45|259.25|256.45|259.11|256.31|0
1641505660000|2022-01-06 21:47:40|259.24|256.44|259.24|256.44|259.24|256.44|259.24|256.44|0
1641505700000|2022-01-06 21:48:20|259.31|256.51|259.31|256.51|259.31|256.51|259.31|256.51|0
1641505710000|2022-01-06 21:48:30|259.24|256.44|259.24|256.44|259.24|256.44|259.24|256.44|0
1641505720000|2022-01-06 21:48:40|259.37|256.57|259.37|256.57|259.37|256.57|259.37|256.57|0
1641505980000|2022-01-06 21:53:00|259.24|256.44|259.24|256.44|259.24|256.44|259.24|256.44|0
1641505990000|2022-01-06 21:53:10|259.11|256.31|259.11|256.31|259.11|256.31|259.11|256.31|0
1641506010000|2022-01-06 21:53:30|258.98|256.18|258.98|256.18|258.98|256.18|258.98|256.18|0
1641506040000|2022-01-06 21:54:00|258.79|255.99|258.79|255.99|258.85|256.05|258.79|255.99|0
1641506050000|2022-01-06 21:54:10|258.72|255.92|258.85|256.05|258.85|256.05|258.72|255.92|0
1641506060000|2022-01-06 21:54:20|258.72|255.92|258.72|255.92|258.72|255.92|258.72|255.92|0
1641506070000|2022-01-06 21:54:30|258.59|255.79|258.46|255.66|258.59|255.79|258.46|255.66|0
1641506080000|2022-01-06 21:54:40|258.59|255.79|258.66|255.86|258.66|255.86|258.59|255.79|0
1641506090000|2022-01-06 21:54:50|258.72|255.92|258.59|255.79|258.72|255.92|258.59|255.79|0
1641506100000|2022-01-06 21:55:00|258.72|255.92|258.85|256.05|258.85|256.05|258.72|255.92|0
1641506110000|2022-01-06 21:55:10|258.98|256.18|259.11|256.31|259.11|256.31|258.98|256.18|0
1641506120000|2022-01-06 21:55:20|259.18|256.38|259.24|256.44|259.24|256.44|259.18|256.38|0
1641506140000|2022-01-06 21:55:40|259.37|256.57|259.11|256.31|259.37|256.57|259.11|256.31|0
1641506150000|2022-01-06 21:55:50|258.98|256.18|258.98|256.18|258.98|256.18|258.98|256.18|0
1641506160000|2022-01-06 21:56:00|259.11|256.31|258.98|256.18|259.11|256.31|258.98|256.18|0
1641506250000|2022-01-06 21:57:30|258.85|256.05|258.85|256.05|258.85|256.05|258.85|256.05|0
1641506260000|2022-01-06 21:57:40|258.72|255.92|258.72|255.92|258.72|255.92|258.72|255.92|0
1641506280000|2022-01-06 21:58:00|258.59|255.79|258.59|255.79|258.59|255.79|258.59|255.79|0
1641506290000|2022-01-06 21:58:10|258.72|255.92|258.72|255.92|258.72|255.92|258.72|255.92|0
1641506360000|2022-01-06 21:59:20|258.98|256.18|258.98|256.18|258.98|256.18|258.98|256.18|0
1641506370000|2022-01-06 21:59:30|258.85|256.05|258.98|256.18|258.98|256.18|258.85|256.05|0
1641506390000|2022-01-06 21:59:50|259.05|256.25|259.05|256.25|259.05|256.25|258.92|256.12|0
1641506400000|2022-01-06 22:00:00|258.97|256.17|258.76|255.96|258.97|256.17|258.76|255.96|0
1641506410000|2022-01-06 22:00:10|259.06|256.26|259.06|256.26|259.06|256.26|259.06|256.26|0
1641506580000|2022-01-06 22:03:00|259.04|256.24|259.04|256.24|259.04|256.24|259.04|256.24|0
1641506660000|2022-01-06 22:04:20|259.02|256.22|259.02|256.22|259.02|256.22|259.02|256.22|0
1641506680000|2022-01-06 22:04:40|258.7|255.9|258.7|255.9|258.7|255.9|258.7|255.9|0
1641506710000|2022-01-06 22:05:10|258.68|255.88|258.68|255.88|258.68|255.88|258.68|255.88|0
1641506770000|2022-01-06 22:06:10|258.79|255.99|258.79|255.99|258.79|255.99|258.79|255.99|0
1641506780000|2022-01-06 22:06:20|258.68|255.88|258.68|255.88|258.68|255.88|258.68|255.88|0
1641506810000|2022-01-06 22:06:50|258.94|256.14|258.94|256.14|258.94|256.14|258.94|256.14|0
1641507000000|2022-01-06 22:10:00|258.96|256.16|258.96|256.16|258.96|256.16|258.96|256.16|0
1641507050000|2022-01-06 22:10:50|258.83|256.03|258.83|256.03|258.83|256.03|258.83|256.03|0
1641507110000|2022-01-06 22:11:50|258.75|255.95|258.75|255.95|258.75|255.95|258.75|255.95|0
1641507230000|2022-01-06 22:13:50|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1641507280000|2022-01-06 22:14:40|258.73|255.93|258.73|255.93|258.73|255.93|258.73|255.93|0
1641507330000|2022-01-06 22:15:30|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1641507380000|2022-01-06 22:16:20|258.75|255.95|258.75|255.95|258.75|255.95|258.75|255.95|0
1641507700000|2022-01-06 22:21:40|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1641507990000|2022-01-06 22:26:30|258.69|255.89|258.69|255.89|258.69|255.89|258.69|255.89|0
1641508080000|2022-01-06 22:28:00|258.75|255.95|258.9|256.1|258.9|256.1|258.75|255.95|0
1641508090000|2022-01-06 22:28:10|258.86|256.06|258.86|256.06|258.86|256.06|258.86|256.06|0
1641508100000|2022-01-06 22:28:20|258.9|256.1|259.01|256.21|259.01|256.21|258.9|256.1|0
1641508110000|2022-01-06 22:28:30|259.03|256.23|258.9|256.1|259.03|256.23|258.86|256.06|0
1641508120000|2022-01-06 22:28:40|259.11|256.31|259.2|256.4|259.2|256.4|259.11|256.31|0
1641508130000|2022-01-06 22:28:50|258.95|256.15|259.01|256.21|259.01|256.21|258.95|256.15|0
1641508160000|2022-01-06 22:29:20|258.99|256.19|258.99|256.19|258.99|256.19|258.99|256.19|0
1641508170000|2022-01-06 22:29:30|258.97|256.17|258.97|256.17|258.97|256.17|258.97|256.17|0
1641508200000|2022-01-06 22:30:00|258.93|256.13|258.93|256.13|258.93|256.13|258.93|256.13|0
1641508740000|2022-01-06 22:39:00|258.87|256.07|258.87|256.07|258.87|256.07|258.87|256.07|0
1641508770000|2022-01-06 22:39:30|258.81|256.01|258.81|256.01|258.81|256.01|258.81|256.01|0
1641508790000|2022-01-06 22:39:50|258.87|256.07|258.87|256.07|258.87|256.07|258.87|256.07|0
1641508860000|2022-01-06 22:41:00|258.91|256.11|258.91|256.11|258.91|256.11|258.91|256.11|0
1641508870000|2022-01-06 22:41:10|258.87|256.07|258.87|256.07|258.87|256.07|258.87|256.07|0
1641509350000|2022-01-06 22:49:10|258.85|256.05|258.85|256.05|258.85|256.05|258.85|256.05|0
1641509430000|2022-01-06 22:50:30|258.83|256.03|258.83|256.03|258.83|256.03|258.83|256.03|0
1641509480000|2022-01-06 22:51:20|258.81|256.01|258.81|256.01|258.81|256.01|258.81|256.01|0
1641509490000|2022-01-06 22:51:30|258.73|255.93|258.73|255.93|258.73|255.93|258.73|255.93|0
1641509510000|2022-01-06 22:51:50|258.81|256.01|258.81|256.01|258.81|256.01|258.81|256.01|0
1641509520000|2022-01-06 22:52:00|258.79|255.99|258.79|255.99|258.79|255.99|258.79|255.99|0
1641509550000|2022-01-06 22:52:30|258.77|255.97|258.77|255.97|258.77|255.97|258.77|255.97|0
1641509700000|2022-01-06 22:55:00|258.73|255.93|258.73|255.93|258.73|255.93|258.73|255.93|0
1641509710000|2022-01-06 22:55:10|258.75|255.95|258.75|255.95|258.75|255.95|258.75|255.95|0
1641509770000|2022-01-06 22:56:10|258.73|255.93|258.73|255.93|258.73|255.93|258.73|255.93|0
1641509850000|2022-01-06 22:57:30|258.75|255.95|258.75|255.95|258.75|255.95|258.71|255.91|0
1641509870000|2022-01-06 22:57:50|258.73|255.93|258.67|255.87|258.73|255.93|258.67|255.87|0
1641509920000|2022-01-06 22:58:40|258.65|255.85|258.65|255.85|258.65|255.85|258.65|255.85|0
1641509950000|2022-01-06 22:59:10|258.71|255.91|258.65|255.85|258.71|255.91|258.47|255.67|0
1641509980000|2022-01-06 22:59:40|258.47|255.67|258.44|255.64|258.47|255.67|258.44|255.64|0
1641510000000|2022-01-06 23:00:00|256.94|254.14|256.55|253.75|256.94|254.14|256.16|253.36|0
1641510010000|2022-01-06 23:00:10|256.94|254.14|257.07|254.27|257.13|254.33|256.94|254.14|0
1641510020000|2022-01-06 23:00:20|257|254.2|257.07|254.27|257.07|254.27|257|254.2|0
1641510030000|2022-01-06 23:00:30|257|254.2|257|254.2|257|254.2|257|254.2|0
1641510040000|2022-01-06 23:00:40|256.68|253.88|256.55|253.75|256.68|253.88|256.55|253.75|0
1641510050000|2022-01-06 23:00:50|256.48|253.68|256.48|253.68|256.48|253.68|256.35|253.55|0
1641510060000|2022-01-06 23:01:00|256.55|253.75|256.42|253.62|256.55|253.75|256.42|253.62|0
1641510070000|2022-01-06 23:01:10|256.68|253.88|256.87|254.07|256.87|254.07|256.68|253.88|0
1641510080000|2022-01-06 23:01:20|257|254.2|257.07|254.27|257.07|254.27|257|254.2|0
1641510090000|2022-01-06 23:01:30|257.13|254.33|257.07|254.27|257.26|254.46|257.07|254.27|0
1641510100000|2022-01-06 23:01:40|257|254.2|256.87|254.07|257|254.2|256.87|254.07|0
1641510120000|2022-01-06 23:02:00|257.13|254.33|257.07|254.27|257.13|254.33|257.07|254.27|0
1641510130000|2022-01-06 23:02:10|257|254.2|257|254.2|257|254.2|256.94|254.14|0
1641510160000|2022-01-06 23:02:40|257.13|254.33|257.13|254.33|257.13|254.33|257.13|254.33|0
1641510170000|2022-01-06 23:02:50|257.07|254.27|257|254.2|257.07|254.27|257|254.2|0
1641510180000|2022-01-06 23:03:00|257.13|254.33|257|254.2|257.13|254.33|257|254.2|0
1641510190000|2022-01-06 23:03:10|257.13|254.33|257.13|254.33|257.13|254.33|257.07|254.27|0
1641510200000|2022-01-06 23:03:20|257.07|254.27|257.13|254.33|257.13|254.33|257.07|254.27|0
1641510210000|2022-01-06 23:03:30|257.32|254.52|257.26|254.46|257.32|254.52|257.26|254.46|0
1641510220000|2022-01-06 23:03:40|257.32|254.52|257.26|254.46|257.32|254.52|257.26|254.46|0
1641510230000|2022-01-06 23:03:50|257.13|254.33|257|254.2|257.13|254.33|257|254.2|0
1641510240000|2022-01-06 23:04:00|257.07|254.27|257.07|254.27|257.07|254.27|257.07|254.27|0
1641510250000|2022-01-06 23:04:10|257|254.2|257|254.2|257|254.2|257|254.2|0
1641510260000|2022-01-06 23:04:20|257.13|254.33|257.26|254.46|257.26|254.46|257.07|254.27|0
1641510270000|2022-01-06 23:04:30|257.32|254.52|257.39|254.59|257.39|254.59|257.32|254.52|0
1641510280000|2022-01-06 23:04:40|257.26|254.46|257.26|254.46|257.26|254.46|257.26|254.46|0
1641510290000|2022-01-06 23:04:50|257.13|254.33|257.26|254.46|257.26|254.46|257.13|254.33|0
1641510300000|2022-01-06 23:05:00|257.32|254.52|257.13|254.33|257.32|254.52|257.13|254.33|0
1641510310000|2022-01-06 23:05:10|256.94|254.14|257|254.2|257.06|254.26|256.94|254.14|0
1641510320000|2022-01-06 23:05:20|256.93|254.13|257|254.2|257|254.2|256.93|254.13|0
1641510330000|2022-01-06 23:05:30|256.93|254.13|256.87|254.07|256.93|254.13|256.87|254.07|0
1641510340000|2022-01-06 23:05:40|256.93|254.13|257.06|254.26|257.06|254.26|256.93|254.13|0
1641510350000|2022-01-06 23:05:50|257.13|254.33|257|254.2|257.13|254.33|257|254.2|0
1641510360000|2022-01-06 23:06:00|257.13|254.33|257|254.2|257.13|254.33|257|254.2|0
1641510370000|2022-01-06 23:06:10|257.06|254.26|256.87|254.07|257.06|254.26|256.87|254.07|0
1641510380000|2022-01-06 23:06:20|256.74|253.94|256.74|253.94|256.87|254.07|256.74|253.94|0
1641510390000|2022-01-06 23:06:30|257|254.2|257|254.2|257|254.2|257|254.2|0
1641510400000|2022-01-06 23:06:40|256.93|254.13|257|254.2|257|254.2|256.93|254.13|0
1641510410000|2022-01-06 23:06:50|256.87|254.07|256.87|254.07|256.87|254.07|256.87|254.07|0
1641510420000|2022-01-06 23:07:00|256.8|254|256.61|253.81|256.8|254|256.61|253.81|0
1641510430000|2022-01-06 23:07:10|256.74|253.94|256.74|253.94|256.74|253.94|256.74|253.94|0
1641510450000|2022-01-06 23:07:30|256.61|253.81|256.74|253.94|256.74|253.94|256.61|253.81|0
1641510460000|2022-01-06 23:07:40|256.61|253.81|256.74|253.94|256.74|253.94|256.61|253.81|0
1641510470000|2022-01-06 23:07:50|256.8|254|256.87|254.07|256.87|254.07|256.8|254|0
1641510480000|2022-01-06 23:08:00|257|254.2|257|254.2|257|254.2|257|254.2|0
1641510500000|2022-01-06 23:08:20|257.13|254.33|257.26|254.46|257.26|254.46|257.13|254.33|0
1641510520000|2022-01-06 23:08:40|257.25|254.45|257.25|254.45|257.25|254.45|257.25|254.45|0
1641510530000|2022-01-06 23:08:50|257.32|254.52|257.25|254.45|257.32|254.52|257.25|254.45|0
1641510540000|2022-01-06 23:09:00|257.32|254.52|257.13|254.33|257.32|254.52|257.13|254.33|0
1641510550000|2022-01-06 23:09:10|257|254.2|257|254.2|257|254.2|257|254.2|0
1641510560000|2022-01-06 23:09:20|257.12|254.32|257|254.2|257.12|254.32|257|254.2|0
1641510570000|2022-01-06 23:09:30|256.87|254.07|256.74|253.94|256.87|254.07|256.74|253.94|0
1641510580000|2022-01-06 23:09:40|256.67|253.87|256.67|253.87|256.67|253.87|256.67|253.87|0
1641510590000|2022-01-06 23:09:50|256.74|253.94|256.74|253.94|256.74|253.94|256.67|253.87|0
1641510600000|2022-01-06 23:10:00|256.61|253.81|256.61|253.81|256.61|253.81|256.61|253.81|0
1641510610000|2022-01-06 23:10:10|256.48|253.68|256.48|253.68|256.48|253.68|256.48|253.68|0
1641510620000|2022-01-06 23:10:20|256.61|253.81|256.61|253.81|256.61|253.81|256.61|253.81|0
1641510630000|2022-01-06 23:10:30|256.74|253.94|256.74|253.94|256.74|253.94|256.74|253.94|0
1641510650000|2022-01-06 23:10:50|256.61|253.81|256.74|253.94|256.74|253.94|256.61|253.81|0
1641510670000|2022-01-06 23:11:10|256.67|253.87|256.74|253.94|256.74|253.94|256.67|253.87|0
1641510680000|2022-01-06 23:11:20|256.48|253.68|256.61|253.81|256.61|253.81|256.48|253.68|0
1641510690000|2022-01-06 23:11:30|256.74|253.94|256.73|253.93|256.74|253.94|256.73|253.93|0
1641510700000|2022-01-06 23:11:40|256.67|253.87|256.61|253.81|256.67|253.87|256.61|253.81|0
1641510720000|2022-01-06 23:12:00|256.48|253.68|256.48|253.68|256.48|253.68|256.48|253.68|0
1641510730000|2022-01-06 23:12:10|256.61|253.81|256.61|253.81|256.61|253.81|256.61|253.81|0
1641510750000|2022-01-06 23:12:30|256.67|253.87|256.73|253.93|256.73|253.93|256.67|253.87|0
1641510760000|2022-01-06 23:12:40|256.67|253.87|256.6|253.8|256.67|253.87|256.6|253.8|0
1641510780000|2022-01-06 23:13:00|256.67|253.87|256.6|253.8|256.67|253.87|256.6|253.8|0
1641510810000|2022-01-06 23:13:30|256.73|253.93|256.67|253.87|256.73|253.93|256.67|253.87|0
1641510820000|2022-01-06 23:13:40|256.6|253.8|256.6|253.8|256.6|253.8|256.6|253.8|0
1641510830000|2022-01-06 23:13:50|256.73|253.93|256.73|253.93|256.73|253.93|256.73|253.93|0
1641510840000|2022-01-06 23:14:00|256.6|253.8|256.6|253.8|256.6|253.8|256.6|253.8|0
1641510850000|2022-01-06 23:14:10|256.67|253.87|256.73|253.93|256.73|253.93|256.67|253.87|0
1641510870000|2022-01-06 23:14:30|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1641510880000|2022-01-06 23:14:40|256.99|254.19|257.12|254.32|257.12|254.32|256.99|254.19|0
1641510890000|2022-01-06 23:14:50|257.25|254.45|257.25|254.45|257.25|254.45|257.25|254.45|0
1641510900000|2022-01-06 23:15:00|257.64|254.84|257.77|254.97|257.77|254.97|257.64|254.84|0
1641510910000|2022-01-06 23:15:10|257.9|255.1|257.38|254.58|257.9|255.1|257.38|254.58|0
1641510920000|2022-01-06 23:15:20|257.51|254.71|257.51|254.71|257.51|254.71|257.51|254.71|0
1641510930000|2022-01-06 23:15:30|257.38|254.58|257.38|254.58|257.38|254.58|257.38|254.58|0
1641510940000|2022-01-06 23:15:40|257.25|254.45|257.25|254.45|257.25|254.45|257.25|254.45|0
1641510950000|2022-01-06 23:15:50|257.32|254.52|257.25|254.45|257.32|254.52|257.25|254.45|0
1641510970000|2022-01-06 23:16:10|257.32|254.52|257.12|254.32|257.32|254.52|257.12|254.32|0
1641510980000|2022-01-06 23:16:20|257.25|254.45|257.38|254.58|257.51|254.71|257.25|254.45|0
1641510990000|2022-01-06 23:16:30|257.45|254.65|257.45|254.65|257.45|254.65|257.45|254.65|0
1641511000000|2022-01-06 23:16:40|257.51|254.71|257.38|254.58|257.51|254.71|257.38|254.58|0
1641511010000|2022-01-06 23:16:50|257.25|254.45|257.25|254.45|257.38|254.58|257.25|254.45|0
1641511020000|2022-01-06 23:17:00|257.32|254.52|257.25|254.45|257.32|254.52|257.25|254.45|0
1641511030000|2022-01-06 23:17:10|257.12|254.32|257.12|254.32|257.25|254.45|257.12|254.32|0
1641511040000|2022-01-06 23:17:20|256.99|254.19|257.12|254.32|257.12|254.32|256.99|254.19|0
1641511050000|2022-01-06 23:17:30|256.99|254.19|257.12|254.32|257.12|254.32|256.99|254.19|0
1641511070000|2022-01-06 23:17:50|257.25|254.45|257.25|254.45|257.25|254.45|257.25|254.45|0
1641511080000|2022-01-06 23:18:00|257.12|254.32|257.25|254.45|257.25|254.45|257.12|254.32|0
1641511090000|2022-01-06 23:18:10|257.12|254.32|257.12|254.32|257.12|254.32|257.12|254.32|0
1641511100000|2022-01-06 23:18:20|256.86|254.06|256.73|253.93|256.86|254.06|256.73|253.93|0
1641511110000|2022-01-06 23:18:30|256.6|253.8|256.6|253.8|256.6|253.8|256.6|253.8|0
1641511130000|2022-01-06 23:18:50|256.47|253.67|256.6|253.8|256.6|253.8|256.47|253.67|0
1641511140000|2022-01-06 23:19:00|256.73|253.93|256.73|253.93|256.73|253.93|256.73|253.93|0
1641511150000|2022-01-06 23:19:10|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1641511160000|2022-01-06 23:19:20|256.99|254.19|256.99|254.19|256.99|254.19|256.99|254.19|0
1641511170000|2022-01-06 23:19:30|257.12|254.32|256.86|254.06|257.12|254.32|256.86|254.06|0
1641511180000|2022-01-06 23:19:40|256.73|253.93|256.73|253.93|256.73|253.93|256.73|253.93|0
1641511190000|2022-01-06 23:19:50|256.6|253.8|256.6|253.8|256.6|253.8|256.6|253.8|0
1641511200000|2022-01-06 23:20:00|256.47|253.67|256.6|253.8|256.6|253.8|256.47|253.67|0
1641511210000|2022-01-06 23:20:10|256.47|253.67|256.47|253.67|256.47|253.67|256.47|253.67|0
1641511220000|2022-01-06 23:20:20|256.34|253.54|256.6|253.8|256.6|253.8|256.34|253.54|0
1641511230000|2022-01-06 23:20:30|256.47|253.67|256.47|253.67|256.47|253.67|256.47|253.67|0
1641511240000|2022-01-06 23:20:40|256.34|253.54|256.34|253.54|256.34|253.54|256.34|253.54|0
1641511250000|2022-01-06 23:20:50|256.47|253.67|256.47|253.67|256.47|253.67|256.47|253.67|0
1641511260000|2022-01-06 23:21:00|256.34|253.54|256.34|253.54|256.34|253.54|256.34|253.54|0
1641511270000|2022-01-06 23:21:10|256.47|253.67|256.34|253.54|256.47|253.67|256.34|253.54|0
1641511280000|2022-01-06 23:21:20|256.21|253.41|256.73|253.93|256.73|253.93|256.21|253.41|0
1641511290000|2022-01-06 23:21:30|256.86|254.06|256.86|254.06|256.86|254.06|256.73|253.93|0
1641511320000|2022-01-06 23:22:00|256.73|253.93|256.6|253.8|256.73|253.93|256.6|253.8|0
1641511330000|2022-01-06 23:22:10|256.73|253.93|256.73|253.93|256.73|253.93|256.73|253.93|0
1641511340000|2022-01-06 23:22:20|256.86|254.06|256.99|254.19|257.12|254.32|256.86|254.06|0
1641511360000|2022-01-06 23:22:40|257.06|254.26|257.06|254.26|257.06|254.26|257.06|254.26|0
1641511370000|2022-01-06 23:22:50|256.99|254.19|256.99|254.19|256.99|254.19|256.99|254.19|0
1641511380000|2022-01-06 23:23:00|257.06|254.26|257.12|254.32|257.12|254.32|257.06|254.26|0
1641511400000|2022-01-06 23:23:20|256.99|254.19|257.12|254.32|257.12|254.32|256.99|254.19|0
1641511420000|2022-01-06 23:23:40|257.19|254.39|257.06|254.26|257.19|254.39|256.99|254.19|0
1641511430000|2022-01-06 23:23:50|256.99|254.19|257.12|254.32|257.12|254.32|256.99|254.19|0
1641511470000|2022-01-06 23:24:30|257.25|254.45|257.25|254.45|257.25|254.45|257.25|254.45|0
1641511480000|2022-01-06 23:24:40|257.12|254.32|257.12|254.32|257.12|254.32|257.12|254.32|0
1641511500000|2022-01-06 23:25:00|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1641511510000|2022-01-06 23:25:10|256.73|253.93|256.73|253.93|256.73|253.93|256.73|253.93|0
1641511540000|2022-01-06 23:25:40|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1641511560000|2022-01-06 23:26:00|256.99|254.19|256.99|254.19|256.99|254.19|256.99|254.19|0
1641511590000|2022-01-06 23:26:30|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1641511600000|2022-01-06 23:26:40|256.99|254.19|256.99|254.19|256.99|254.19|256.99|254.19|0
1641511610000|2022-01-06 23:26:50|257.12|254.32|257.25|254.45|257.25|254.45|257.12|254.32|0
1641511620000|2022-01-06 23:27:00|257.12|254.32|256.99|254.19|257.12|254.32|256.99|254.19|0
1641511630000|2022-01-06 23:27:10|256.86|254.06|256.99|254.19|257.05|254.25|256.86|254.06|0
1641511640000|2022-01-06 23:27:20|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1641511650000|2022-01-06 23:27:30|256.73|253.93|256.86|254.06|256.86|254.06|256.73|253.93|0
1641511660000|2022-01-06 23:27:40|256.73|253.93|256.6|253.8|256.73|253.93|256.6|253.8|0
1641511670000|2022-01-06 23:27:50|256.86|254.06|256.73|253.93|256.86|254.06|256.73|253.93|0
1641511690000|2022-01-06 23:28:10|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1641511700000|2022-01-06 23:28:20|256.73|253.93|256.73|253.93|256.73|253.93|256.73|253.93|0
1641511710000|2022-01-06 23:28:30|256.6|253.8|256.6|253.8|256.6|253.8|256.6|253.8|0
1641511720000|2022-01-06 23:28:40|256.73|253.93|256.73|253.93|256.73|253.93|256.73|253.93|0
1641511730000|2022-01-06 23:28:50|256.6|253.8|256.6|253.8|256.6|253.8|256.6|253.8|0
1641511740000|2022-01-06 23:29:00|256.73|253.93|256.86|254.06|256.86|254.06|256.73|253.93|0
1641511750000|2022-01-06 23:29:10|256.73|253.93|256.86|254.06|256.86|254.06|256.73|253.93|0
1641511760000|2022-01-06 23:29:20|256.73|253.93|256.73|253.93|256.73|253.93|256.73|253.93|0
1641511780000|2022-01-06 23:29:40|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1641511790000|2022-01-06 23:29:50|256.73|253.93|256.6|253.8|256.73|253.93|256.6|253.8|0
1641511800000|2022-01-06 23:30:00|256.47|253.67|256.21|253.41|256.47|253.67|256.08|253.28|0
1641511810000|2022-01-06 23:30:10|256.08|253.28|256.47|253.67|256.47|253.67|255.95|253.15|0
1641511820000|2022-01-06 23:30:20|256.34|253.54|256.6|253.8|256.6|253.8|256.34|253.54|0
1641511830000|2022-01-06 23:30:30|256.73|253.93|256.86|254.06|256.86|254.06|256.73|253.93|0
1641511840000|2022-01-06 23:30:40|256.99|254.19|257.11|254.31|257.11|254.31|256.99|254.19|0
1641511850000|2022-01-06 23:30:50|256.99|254.19|257.11|254.31|257.11|254.31|256.98|254.18|0
1641511860000|2022-01-06 23:31:00|256.98|254.18|257.11|254.31|257.11|254.31|256.98|254.18|0
1641511870000|2022-01-06 23:31:10|256.98|254.18|256.86|254.06|256.98|254.18|256.86|254.06|0
1641511880000|2022-01-06 23:31:20|256.73|253.93|256.86|254.06|256.86|254.06|256.73|253.93|0
1641511890000|2022-01-06 23:31:30|256.73|253.93|256.85|254.05|256.86|254.06|256.73|253.93|0
1641511900000|2022-01-06 23:31:40|256.73|253.93|256.85|254.05|256.85|254.05|256.73|253.93|0
1641511910000|2022-01-06 23:31:50|256.73|253.93|256.73|253.93|256.79|253.99|256.73|253.93|0
1641511920000|2022-01-06 23:32:00|256.85|254.05|256.92|254.12|256.92|254.12|256.85|254.05|0
1641511930000|2022-01-06 23:32:10|256.85|254.05|256.98|254.18|256.98|254.18|256.73|253.93|0
1641511950000|2022-01-06 23:32:30|256.85|254.05|256.98|254.18|257.11|254.31|256.85|254.05|0
1641511960000|2022-01-06 23:32:40|257.11|254.31|256.98|254.18|257.11|254.31|256.98|254.18|0
1641511970000|2022-01-06 23:32:50|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1641511980000|2022-01-06 23:33:00|256.85|254.05|256.85|254.05|256.85|254.05|256.85|254.05|0
1641512010000|2022-01-06 23:33:30|256.98|254.18|256.85|254.05|256.98|254.18|256.85|254.05|0
1641512020000|2022-01-06 23:33:40|256.72|253.92|256.72|253.92|256.85|254.05|256.72|253.92|0
1641512040000|2022-01-06 23:34:00|256.59|253.79|256.72|253.92|256.72|253.92|256.59|253.79|0
1641512050000|2022-01-06 23:34:10|256.59|253.79|256.59|253.79|256.59|253.79|256.59|253.79|0
1641512060000|2022-01-06 23:34:20|256.72|253.92|256.59|253.79|256.72|253.92|256.59|253.79|0
1641512070000|2022-01-06 23:34:30|256.72|253.92|256.59|253.79|256.72|253.92|256.59|253.79|0
1641512080000|2022-01-06 23:34:40|256.53|253.73|256.46|253.66|256.53|253.73|256.46|253.66|0
1641512090000|2022-01-06 23:34:50|256.53|253.73|256.53|253.73|256.53|253.73|256.53|253.73|0
1641512100000|2022-01-06 23:35:00|256.46|253.66|256.34|253.54|256.46|253.66|256.34|253.54|0
1641512110000|2022-01-06 23:35:10|256.27|253.47|256.34|253.54|256.34|253.54|256.27|253.47|0
1641512120000|2022-01-06 23:35:20|256.46|253.66|256.46|253.66|256.46|253.66|256.46|253.66|0
1641512130000|2022-01-06 23:35:30|256.4|253.6|256.33|253.53|256.4|253.6|256.33|253.53|0
1641512140000|2022-01-06 23:35:40|256.4|253.6|256.46|253.66|256.46|253.66|256.4|253.6|0
1641512150000|2022-01-06 23:35:50|256.59|253.79|256.46|253.66|256.59|253.79|256.46|253.66|0
1641512160000|2022-01-06 23:36:00|256.53|253.73|256.53|253.73|256.53|253.73|256.53|253.73|0
1641512170000|2022-01-06 23:36:10|256.46|253.66|256.46|253.66|256.46|253.66|256.46|253.66|0
1641512180000|2022-01-06 23:36:20|256.4|253.6|256.46|253.66|256.46|253.66|256.4|253.6|0
1641512190000|2022-01-06 23:36:30|256.4|253.6|256.33|253.53|256.4|253.6|256.33|253.53|0
1641512200000|2022-01-06 23:36:40|256.46|253.66|256.33|253.53|256.46|253.66|256.33|253.53|0
1641512210000|2022-01-06 23:36:50|256.4|253.6|256.46|253.66|256.46|253.66|256.4|253.6|0
1641512220000|2022-01-06 23:37:00|256.33|253.53|256.2|253.4|256.33|253.53|256.2|253.4|0
1641512230000|2022-01-06 23:37:10|256.14|253.34|256.2|253.4|256.2|253.4|256.08|253.28|0
1641512240000|2022-01-06 23:37:20|256.14|253.34|256.08|253.28|256.2|253.4|256.08|253.28|0
1641512250000|2022-01-06 23:37:30|256.2|253.4|256.08|253.28|256.2|253.4|256.08|253.28|0
1641512270000|2022-01-06 23:37:50|255.95|253.15|255.95|253.15|255.95|253.15|255.95|253.15|0
1641512280000|2022-01-06 23:38:00|256.08|253.28|255.95|253.15|256.08|253.28|255.95|253.15|0
1641512290000|2022-01-06 23:38:10|255.82|253.02|255.82|253.02|255.82|253.02|255.82|253.02|0
1641512310000|2022-01-06 23:38:30|256.07|253.27|256.07|253.27|256.07|253.27|256.07|253.27|0
1641512330000|2022-01-06 23:38:50|255.95|253.15|255.95|253.15|255.95|253.15|255.95|253.15|0
1641512340000|2022-01-06 23:39:00|255.88|253.08|255.82|253.02|255.88|253.08|255.82|253.02|0
1641512350000|2022-01-06 23:39:10|255.95|253.15|255.95|253.15|255.95|253.15|255.95|253.15|0
1641512360000|2022-01-06 23:39:20|256.07|253.27|255.95|253.15|256.07|253.27|255.95|253.15|0
1641512370000|2022-01-06 23:39:30|256.07|253.27|256.01|253.21|256.07|253.27|256.01|253.21|0
1641512380000|2022-01-06 23:39:40|255.94|253.14|256.14|253.34|256.2|253.4|255.94|253.14|0
1641512390000|2022-01-06 23:39:50|256.07|253.27|256.14|253.34|256.14|253.34|256.07|253.27|0
1641512400000|2022-01-06 23:40:00|256.07|253.27|256.07|253.27|256.07|253.27|255.94|253.14|0
1641512410000|2022-01-06 23:40:10|256.01|253.21|256.07|253.27|256.07|253.27|256.01|253.21|0
1641512430000|2022-01-06 23:40:30|256.14|253.34|256.14|253.34|256.14|253.34|256.14|253.34|0
1641512440000|2022-01-06 23:40:40|256.07|253.27|256.2|253.4|256.2|253.4|256.07|253.27|0
1641512470000|2022-01-06 23:41:10|256.33|253.53|256.33|253.53|256.33|253.53|256.33|253.53|0
1641512510000|2022-01-06 23:41:50|256.46|253.66|256.46|253.66|256.46|253.66|256.46|253.66|0
1641512520000|2022-01-06 23:42:00|256.2|253.4|256.2|253.4|256.2|253.4|256.2|253.4|0
1641512530000|2022-01-06 23:42:10|256.14|253.34|256.2|253.4|256.2|253.4|256.14|253.34|0
1641512540000|2022-01-06 23:42:20|256.27|253.47|256.27|253.47|256.27|253.47|256.27|253.47|0
1641512550000|2022-01-06 23:42:30|256.33|253.53|256.33|253.53|256.33|253.53|256.33|253.53|0
1641512560000|2022-01-06 23:42:40|256.27|253.47|256.27|253.47|256.27|253.47|256.27|253.47|0
1641512570000|2022-01-06 23:42:50|256.2|253.4|256.2|253.4|256.2|253.4|256.2|253.4|0
1641512580000|2022-01-06 23:43:00|256.59|253.79|256.66|253.86|256.72|253.92|256.59|253.79|0
1641512590000|2022-01-06 23:43:10|256.59|253.79|256.66|253.86|256.66|253.86|256.59|253.79|0
1641512600000|2022-01-06 23:43:20|256.59|253.79|256.59|253.79|256.59|253.79|256.46|253.66|0
1641512610000|2022-01-06 23:43:30|256.4|253.6|256.4|253.6|256.46|253.66|256.4|253.6|0
1641512620000|2022-01-06 23:43:40|256.46|253.66|256.46|253.66|256.59|253.79|256.46|253.66|0
1641512630000|2022-01-06 23:43:50|256.33|253.53|256.2|253.4|256.33|253.53|256.2|253.4|0
1641512640000|2022-01-06 23:44:00|256.27|253.47|256.27|253.47|256.33|253.53|256.27|253.47|0
1641512650000|2022-01-06 23:44:10|256.33|253.53|256.33|253.53|256.33|253.53|256.33|253.53|0
1641512660000|2022-01-06 23:44:20|256.4|253.6|256.59|253.79|256.59|253.79|256.4|253.6|0
1641512670000|2022-01-06 23:44:30|256.46|253.66|256.46|253.66|256.46|253.66|256.46|253.66|0
1641512680000|2022-01-06 23:44:40|256.33|253.53|256.27|253.47|256.33|253.53|256.27|253.47|0
1641512690000|2022-01-06 23:44:50|256.33|253.53|256.59|253.79|256.59|253.79|256.33|253.53|0
1641512700000|2022-01-06 23:45:00|256.4|253.6|256.59|253.79|256.59|253.79|256.4|253.6|0
1641512710000|2022-01-06 23:45:10|256.46|253.66|256.46|253.66|256.46|253.66|256.46|253.66|0
1641512720000|2022-01-06 23:45:20|256.4|253.6|256.46|253.66|256.46|253.66|256.4|253.6|0
1641512730000|2022-01-06 23:45:30|256.33|253.53|256.2|253.4|256.33|253.53|256.2|253.4|0
1641512740000|2022-01-06 23:45:40|256.33|253.53|256.33|253.53|256.33|253.53|256.33|253.53|0
1641512750000|2022-01-06 23:45:50|256.07|253.27|256.07|253.27|256.07|253.27|256.07|253.27|0
1641512760000|2022-01-06 23:46:00|256.2|253.4|256.27|253.47|256.27|253.47|256.2|253.4|0
1641512770000|2022-01-06 23:46:10|256.33|253.53|256.46|253.66|256.46|253.66|256.33|253.53|0
1641512780000|2022-01-06 23:46:20|256.59|253.79|256.46|253.66|256.59|253.79|256.46|253.66|0
1641512800000|2022-01-06 23:46:40|256.33|253.53|256.46|253.66|256.46|253.66|256.33|253.53|0
1641512810000|2022-01-06 23:46:50|256.33|253.53|256.33|253.53|256.4|253.6|256.33|253.53|0
1641512820000|2022-01-06 23:47:00|256.59|253.79|256.59|253.79|256.72|253.92|256.59|253.79|0
1641512830000|2022-01-06 23:47:10|256.72|253.92|256.72|253.92|256.72|253.92|256.72|253.92|0
1641512840000|2022-01-06 23:47:20|256.79|253.99|256.85|254.05|256.85|254.05|256.79|253.99|0
1641512850000|2022-01-06 23:47:30|256.79|253.99|256.85|254.05|256.85|254.05|256.79|253.99|0
1641512860000|2022-01-06 23:47:40|256.79|253.99|256.72|253.92|256.79|253.99|256.72|253.92|0
1641512870000|2022-01-06 23:47:50|256.78|253.98|256.72|253.92|256.78|253.98|256.72|253.92|0
1641512880000|2022-01-06 23:48:00|256.78|253.98|256.85|254.05|256.85|254.05|256.78|253.98|0
1641512910000|2022-01-06 23:48:30|256.98|254.18|256.85|254.05|256.98|254.18|256.85|254.05|0
1641512920000|2022-01-06 23:48:40|256.98|254.18|256.98|254.18|256.98|254.18|256.98|254.18|0
1641512930000|2022-01-06 23:48:50|257.11|254.31|256.98|254.18|257.11|254.31|256.98|254.18|0
1641512940000|2022-01-06 23:49:00|257.11|254.31|257.04|254.24|257.11|254.31|257.04|254.24|0
1641512950000|2022-01-06 23:49:10|257.11|254.31|256.98|254.18|257.11|254.31|256.98|254.18|0
1641512960000|2022-01-06 23:49:20|257.04|254.24|256.98|254.18|257.04|254.24|256.98|254.18|0
1641512970000|2022-01-06 23:49:30|256.91|254.11|256.98|254.18|256.98|254.18|256.91|254.11|0
1641512980000|2022-01-06 23:49:40|256.85|254.05|256.85|254.05|256.85|254.05|256.85|254.05|0
1641512990000|2022-01-06 23:49:50|256.78|253.98|256.72|253.92|256.78|253.98|256.72|253.92|0
1641513000000|2022-01-06 23:50:00|256.59|253.79|256.65|253.85|256.65|253.85|256.59|253.79|0
1641513010000|2022-01-06 23:50:10|256.72|253.92|256.72|253.92|256.72|253.92|256.72|253.92|0
1641513020000|2022-01-06 23:50:20|256.59|253.79|256.33|253.53|256.59|253.79|256.33|253.53|0
1641513030000|2022-01-06 23:50:30|256.2|253.4|256.2|253.4|256.2|253.4|256.2|253.4|0
1641513040000|2022-01-06 23:50:40|256.07|253.27|256.07|253.27|256.07|253.27|255.94|253.14|0
1641513050000|2022-01-06 23:50:50|256.2|253.4|256.07|253.27|256.2|253.4|256.07|253.27|0
1641513070000|2022-01-06 23:51:10|256.2|253.4|256.2|253.4|256.2|253.4|256.2|253.4|0
1641513080000|2022-01-06 23:51:20|256.33|253.53|256.33|253.53|256.33|253.53|256.33|253.53|0
1641513090000|2022-01-06 23:51:30|256.46|253.66|256.59|253.79|256.59|253.79|256.46|253.66|0
1641513100000|2022-01-06 23:51:40|256.72|253.92|256.72|253.92|256.72|253.92|256.59|253.79|0
1641513110000|2022-01-06 23:51:50|256.65|253.85|256.72|253.92|256.72|253.92|256.65|253.85|0
1641513120000|2022-01-06 23:52:00|256.65|253.85|256.65|253.85|256.65|253.85|256.65|253.85|0
1641513130000|2022-01-06 23:52:10|256.59|253.79|256.72|253.92|256.72|253.92|256.59|253.79|0
1641513140000|2022-01-06 23:52:20|256.59|253.79|256.52|253.72|256.59|253.79|256.52|253.72|0
1641513150000|2022-01-06 23:52:30|256.46|253.66|256.72|253.92|256.72|253.92|256.46|253.66|0
1641513160000|2022-01-06 23:52:40|256.59|253.79|256.46|253.66|256.72|253.92|256.46|253.66|0
1641513170000|2022-01-06 23:52:50|256.33|253.53|256.2|253.4|256.33|253.53|256.2|253.4|0
1641513180000|2022-01-06 23:53:00|256.14|253.34|256.14|253.34|256.14|253.34|256.14|253.34|0
1641513190000|2022-01-06 23:53:10|256.2|253.4|255.94|253.14|256.2|253.4|255.94|253.14|0
1641513200000|2022-01-06 23:53:20|256.07|253.27|256.01|253.21|256.07|253.27|256.01|253.21|0
1641513210000|2022-01-06 23:53:30|255.94|253.14|255.94|253.14|255.94|253.14|255.94|253.14|0
1641513220000|2022-01-06 23:53:40|256.01|253.21|256.01|253.21|256.01|253.21|255.94|253.14|0
1641513230000|2022-01-06 23:53:50|256.07|253.27|256.07|253.27|256.2|253.4|256.07|253.27|0
1641513240000|2022-01-06 23:54:00|256.01|253.21|256.07|253.27|256.07|253.27|256.01|253.21|0
1641513250000|2022-01-06 23:54:10|255.94|253.14|255.94|253.14|255.94|253.14|255.94|253.14|0
1641513260000|2022-01-06 23:54:20|256.07|253.27|256.07|253.27|256.07|253.27|256.01|253.21|0
1641513270000|2022-01-06 23:54:30|256.01|253.21|256.07|253.27|256.07|253.27|256.01|253.21|0
1641513300000|2022-01-06 23:55:00|255.81|253.01|255.94|253.14|255.94|253.14|255.81|253.01|0
1641513310000|2022-01-06 23:55:10|256.07|253.27|256.07|253.27|256.07|253.27|256.07|253.27|0
1641513330000|2022-01-06 23:55:30|256.2|253.4|256.2|253.4|256.2|253.4|256.2|253.4|0
1641513350000|2022-01-06 23:55:50|256.07|253.27|256.07|253.27|256.07|253.27|256.07|253.27|0
1641513370000|2022-01-06 23:56:10|256.2|253.4|256.2|253.4|256.2|253.4|256.2|253.4|0
1641513380000|2022-01-06 23:56:20|256.13|253.33|256.07|253.27|256.13|253.33|256.07|253.27|0
1641513390000|2022-01-06 23:56:30|256.13|253.33|256.2|253.4|256.2|253.4|256.13|253.33|0
1641513410000|2022-01-06 23:56:50|256.07|253.27|256.2|253.4|256.2|253.4|256.07|253.27|0
1641513440000|2022-01-06 23:57:20|256.07|253.27|255.94|253.14|256.07|253.27|255.94|253.14|0
1641513450000|2022-01-06 23:57:30|255.87|253.07|255.81|253.01|255.87|253.07|255.81|253.01|0
1641513460000|2022-01-06 23:57:40|255.94|253.14|255.94|253.14|255.94|253.14|255.94|253.14|0
1641513490000|2022-01-06 23:58:10|255.81|253.01|255.94|253.14|255.94|253.14|255.81|253.01|0
1641513510000|2022-01-06 23:58:30|256.07|253.27|256.07|253.27|256.07|253.27|256.07|253.27|0
1641513520000|2022-01-06 23:58:40|255.94|253.14|255.94|253.14|255.94|253.14|255.94|253.14|0
1641513530000|2022-01-06 23:58:50|256.07|253.27|256.06|253.26|256.07|253.27|256.06|253.26|0
1641513540000|2022-01-06 23:59:00|256.19|253.39|256.13|253.33|256.19|253.39|256.13|253.33|0
1641513550000|2022-01-06 23:59:10|256.06|253.26|256.06|253.26|256.06|253.26|256.06|253.26|0
1641513560000|2022-01-06 23:59:20|256.19|253.39|256.19|253.39|256.19|253.39|256.19|253.39|0
1641513570000|2022-01-06 23:59:30|256.13|253.33|256.06|253.26|256.19|253.39|256.06|253.26|0
1641513580000|2022-01-06 23:59:40|256.19|253.39|256.19|253.39|256.19|253.39|256.19|253.39|0
1641513590000|2022-01-06 23:59:50|256.13|253.33|256.19|253.39|256.19|253.39|256.13|253.33|0
1641513600000|2022-01-07 00:00:00|256.06|253.26|256.19|253.39|256.19|253.39|256.06|253.26|0
1641513610000|2022-01-07 00:00:10|256.32|253.52|256.19|253.39|256.32|253.52|256.06|253.26|0
1641513620000|2022-01-07 00:00:20|256.45|253.65|256.71|253.91|256.71|253.91|256.45|253.65|0
1641513630000|2022-01-07 00:00:30|256.52|253.72|256.19|253.39|256.52|253.72|256.19|253.39|0
1641513640000|2022-01-07 00:00:40|256.06|253.26|255.93|253.13|256.06|253.26|255.81|253.01|0
1641513650000|2022-01-07 00:00:50|256.06|253.26|256.06|253.26|256.06|253.26|255.93|253.13|0
1641513660000|2022-01-07 00:01:00|256|253.2|255.29|252.49|256|253.2|255.29|252.49|0
1641513670000|2022-01-07 00:01:10|255.23|252.43|255.29|252.49|255.42|252.62|255.23|252.43|0
1641513680000|2022-01-07 00:01:20|255.42|252.62|255.48|252.68|255.48|252.68|255.36|252.56|0
1641513690000|2022-01-07 00:01:30|255.29|252.49|255.16|252.36|255.29|252.49|255.16|252.36|0
1641513700000|2022-01-07 00:01:40|255.23|252.43|255.29|252.49|255.29|252.49|255.16|252.36|0
1641513720000|2022-01-07 00:02:00|255.16|252.36|255.03|252.23|255.16|252.36|255.03|252.23|0
1641513730000|2022-01-07 00:02:10|255.16|252.36|255.29|252.49|255.29|252.49|255.16|252.36|0
1641513740000|2022-01-07 00:02:20|255.42|252.62|255.55|252.75|255.55|252.75|255.42|252.62|0
1641513750000|2022-01-07 00:02:30|255.42|252.62|255.42|252.62|255.42|252.62|255.42|252.62|0
1641513760000|2022-01-07 00:02:40|255.29|252.49|255.29|252.49|255.29|252.49|255.29|252.49|0
1641513770000|2022-01-07 00:02:50|255.23|252.43|255.29|252.49|255.29|252.49|255.16|252.36|0
1641513780000|2022-01-07 00:03:00|255.42|252.62|254.97|252.17|255.42|252.62|254.9|252.1|0
1641513790000|2022-01-07 00:03:10|255.03|252.23|254.77|251.97|255.1|252.3|254.77|251.97|0
1641513800000|2022-01-07 00:03:20|254.64|251.84|254.71|251.91|254.71|251.91|254.64|251.84|0
1641513810000|2022-01-07 00:03:30|254.9|252.1|255.16|252.36|255.29|252.49|254.9|252.1|0
1641513820000|2022-01-07 00:03:40|255.1|252.3|254.97|252.17|255.1|252.3|254.97|252.17|0
1641513830000|2022-01-07 00:03:50|254.9|252.1|254.77|251.97|254.9|252.1|254.77|251.97|0
1641513840000|2022-01-07 00:04:00|254.9|252.1|254.97|252.17|255.03|252.23|254.9|252.1|0
1641513850000|2022-01-07 00:04:10|254.9|252.1|255.1|252.3|255.29|252.49|254.9|252.1|0
1641513860000|2022-01-07 00:04:20|255.03|252.23|255.16|252.36|255.16|252.36|255.03|252.23|0
1641513870000|2022-01-07 00:04:30|255.03|252.23|255.16|252.36|255.16|252.36|255.03|252.23|0
1641513880000|2022-01-07 00:04:40|255.29|252.49|255.29|252.49|255.29|252.49|255.29|252.49|0
1641513890000|2022-01-07 00:04:50|255.22|252.42|255.22|252.42|255.22|252.42|255.22|252.42|0
1641513900000|2022-01-07 00:05:00|255.16|252.36|255.03|252.23|255.16|252.36|255.03|252.23|0
1641513910000|2022-01-07 00:05:10|255.16|252.36|254.9|252.1|255.16|252.36|254.9|252.1|0
1641513920000|2022-01-07 00:05:20|255.03|252.23|255.29|252.49|255.29|252.49|255.03|252.23|0
1641513930000|2022-01-07 00:05:30|255.16|252.36|255.22|252.42|255.29|252.49|255.16|252.36|0
1641513940000|2022-01-07 00:05:40|255.29|252.49|255.42|252.62|255.42|252.62|255.29|252.49|0
1641513950000|2022-01-07 00:05:50|255.29|252.49|255.42|252.62|255.42|252.62|255.29|252.49|0
1641513960000|2022-01-07 00:06:00|255.29|252.49|255.35|252.55|255.42|252.62|255.29|252.49|0
1641513970000|2022-01-07 00:06:10|255.29|252.49|255.29|252.49|255.29|252.49|255.29|252.49|0
1641513980000|2022-01-07 00:06:20|255.16|252.36|255.22|252.42|255.29|252.49|255.16|252.36|0
1641513990000|2022-01-07 00:06:30|255.29|252.49|255.16|252.36|255.29|252.49|255.16|252.36|0
1641514000000|2022-01-07 00:06:40|255.03|252.23|255.16|252.36|255.16|252.36|255.03|252.23|0
1641514010000|2022-01-07 00:06:50|255.09|252.29|255.16|252.36|255.16|252.36|255.09|252.29|0
1641514020000|2022-01-07 00:07:00|255.03|252.23|255.03|252.23|255.03|252.23|255.03|252.23|0
1641514030000|2022-01-07 00:07:10|255.09|252.29|255.16|252.36|255.29|252.49|255.09|252.29|0
1641514040000|2022-01-07 00:07:20|255.29|252.49|255.29|252.49|255.29|252.49|255.29|252.49|0
1641514050000|2022-01-07 00:07:30|255.22|252.42|255.29|252.49|255.29|252.49|255.22|252.42|0
1641514060000|2022-01-07 00:07:40|255.22|252.42|255.22|252.42|255.22|252.42|255.22|252.42|0
1641514070000|2022-01-07 00:07:50|255.29|252.49|255.22|252.42|255.29|252.49|255.22|252.42|0
1641514080000|2022-01-07 00:08:00|255.16|252.36|255.03|252.23|255.16|252.36|255.03|252.23|0
1641514090000|2022-01-07 00:08:10|254.9|252.1|255.03|252.23|255.03|252.23|254.9|252.1|0
1641514100000|2022-01-07 00:08:20|255.16|252.36|255.03|252.23|255.16|252.36|255.03|252.23|0
1641514110000|2022-01-07 00:08:30|254.97|252.17|254.84|252.04|255.03|252.23|254.84|252.04|0
1641514120000|2022-01-07 00:08:40|254.77|251.97|255.03|252.23|255.03|252.23|254.77|251.97|0
1641514130000|2022-01-07 00:08:50|254.9|252.1|255.03|252.23|255.03|252.23|254.9|252.1|0
1641514140000|2022-01-07 00:09:00|254.9|252.1|254.9|252.1|254.96|252.16|254.9|252.1|0
1641514170000|2022-01-07 00:09:30|255.16|252.36|255.03|252.23|255.16|252.36|255.03|252.23|0
1641514180000|2022-01-07 00:09:40|255.09|252.29|254.9|252.1|255.09|252.29|254.9|252.1|0
1641514190000|2022-01-07 00:09:50|255.03|252.23|255.03|252.23|255.03|252.23|255.03|252.23|0
1641514200000|2022-01-07 00:10:00|254.96|252.16|255.16|252.36|255.16|252.36|254.96|252.16|0
1641514210000|2022-01-07 00:10:10|255.03|252.23|254.96|252.16|255.03|252.23|254.96|252.16|0
1641514220000|2022-01-07 00:10:20|255.16|252.36|255.28|252.48|255.28|252.48|255.16|252.36|0
1641514230000|2022-01-07 00:10:30|255.41|252.61|255.41|252.61|255.41|252.61|255.41|252.61|0
1641514240000|2022-01-07 00:10:40|255.54|252.74|255.67|252.87|255.67|252.87|255.54|252.74|0
1641514250000|2022-01-07 00:10:50|255.61|252.81|255.67|252.87|255.67|252.87|255.54|252.74|0
1641514260000|2022-01-07 00:11:00|255.54|252.74|255.48|252.68|255.54|252.74|255.48|252.68|0
1641514270000|2022-01-07 00:11:10|255.41|252.61|255.28|252.48|255.41|252.61|255.28|252.48|0
1641514280000|2022-01-07 00:11:20|255.41|252.61|255.35|252.55|255.41|252.61|255.28|252.48|0
1641514290000|2022-01-07 00:11:30|255.41|252.61|255.41|252.61|255.41|252.61|255.28|252.48|0
1641514300000|2022-01-07 00:11:40|255.28|252.48|255.22|252.42|255.35|252.55|255.22|252.42|0
1641514310000|2022-01-07 00:11:50|255.15|252.35|255.22|252.42|255.22|252.42|255.15|252.35|0
1641514320000|2022-01-07 00:12:00|255.15|252.35|254.9|252.1|255.15|252.35|254.9|252.1|0
1641514330000|2022-01-07 00:12:10|254.77|251.97|255.03|252.23|255.03|252.23|254.77|251.97|0
1641514340000|2022-01-07 00:12:20|254.96|252.16|254.77|251.97|254.96|252.16|254.77|251.97|0
1641514350000|2022-01-07 00:12:30|254.64|251.84|254.64|251.84|254.64|251.84|254.64|251.84|0
1641514360000|2022-01-07 00:12:40|254.51|251.71|254.64|251.84|254.64|251.84|254.51|251.71|0
1641514380000|2022-01-07 00:13:00|254.71|251.91|254.64|251.84|254.71|251.91|254.58|251.78|0
1641514390000|2022-01-07 00:13:10|254.51|251.71|254.38|251.58|254.51|251.71|254.38|251.58|0
1641514400000|2022-01-07 00:13:20|254.51|251.71|254.38|251.58|254.51|251.71|254.38|251.58|0
1641514410000|2022-01-07 00:13:30|254.25|251.45|254.25|251.45|254.38|251.58|254.25|251.45|0
1641514420000|2022-01-07 00:13:40|254.19|251.39|254.12|251.32|254.25|251.45|254.12|251.32|0
1641514430000|2022-01-07 00:13:50|253.99|251.19|253.99|251.19|254.12|251.32|253.99|251.19|0
1641514440000|2022-01-07 00:14:00|253.87|251.07|253.99|251.19|253.99|251.19|253.87|251.07|0
1641514450000|2022-01-07 00:14:10|254.25|251.45|254.25|251.45|254.25|251.45|254.12|251.32|0
1641514460000|2022-01-07 00:14:20|254.38|251.58|254.25|251.45|254.38|251.58|254.25|251.45|0
1641514470000|2022-01-07 00:14:30|254.12|251.32|254.12|251.32|254.12|251.32|254.12|251.32|0
1641514480000|2022-01-07 00:14:40|253.99|251.19|254.12|251.32|254.12|251.32|253.99|251.19|0
1641514500000|2022-01-07 00:15:00|254.25|251.45|254.12|251.32|254.25|251.45|253.99|251.19|0
1641514510000|2022-01-07 00:15:10|253.99|251.19|254.19|251.39|254.25|251.45|253.99|251.19|0
1641514520000|2022-01-07 00:15:20|254.25|251.45|254.32|251.52|254.32|251.52|254.25|251.45|0
1641514530000|2022-01-07 00:15:30|254.38|251.58|254.51|251.71|254.51|251.71|254.38|251.58|0
1641514540000|2022-01-07 00:15:40|254.64|251.84|254.64|251.84|254.64|251.84|254.64|251.84|0
1641514550000|2022-01-07 00:15:50|254.51|251.71|254.64|251.84|254.64|251.84|254.51|251.71|0
1641514560000|2022-01-07 00:16:00|254.38|251.58|254.45|251.65|254.45|251.65|254.38|251.58|0
1641514570000|2022-01-07 00:16:10|254.38|251.58|254.51|251.71|254.51|251.71|254.38|251.58|0
1641514580000|2022-01-07 00:16:20|254.38|251.58|254.25|251.45|254.38|251.58|254.25|251.45|0
1641514590000|2022-01-07 00:16:30|254.12|251.32|254.12|251.32|254.12|251.32|253.99|251.19|0
1641514600000|2022-01-07 00:16:40|253.99|251.19|253.99|251.19|253.99|251.19|253.99|251.19|0
1641514610000|2022-01-07 00:16:50|254.12|251.32|254.12|251.32|254.12|251.32|254.12|251.32|0
1641514620000|2022-01-07 00:17:00|253.99|251.19|253.99|251.19|254.06|251.26|253.99|251.19|0
1641514630000|2022-01-07 00:17:10|254.12|251.32|253.99|251.19|254.12|251.32|253.99|251.19|0
1641514640000|2022-01-07 00:17:20|254.12|251.32|254.12|251.32|254.12|251.32|254.12|251.32|0
1641514650000|2022-01-07 00:17:30|254.06|251.26|254.19|251.39|254.19|251.39|254.06|251.26|0
1641514660000|2022-01-07 00:17:40|254.12|251.32|254.25|251.45|254.25|251.45|254.12|251.32|0
1641514670000|2022-01-07 00:17:50|254.19|251.39|254.25|251.45|254.25|251.45|254.19|251.39|0
1641514680000|2022-01-07 00:18:00|254.32|251.52|254.38|251.58|254.51|251.71|254.32|251.52|0
1641514690000|2022-01-07 00:18:10|254.51|251.71|254.38|251.58|254.51|251.71|254.38|251.58|0
1641514710000|2022-01-07 00:18:30|254.44|251.64|254.51|251.71|254.51|251.71|254.44|251.64|0
1641514720000|2022-01-07 00:18:40|254.38|251.58|254.38|251.58|254.38|251.58|254.38|251.58|0
1641514730000|2022-01-07 00:18:50|254.51|251.71|254.51|251.71|254.51|251.71|254.51|251.71|0
1641514740000|2022-01-07 00:19:00|254.38|251.58|254.25|251.45|254.38|251.58|254.25|251.45|0
1641514750000|2022-01-07 00:19:10|254.19|251.39|254.25|251.45|254.25|251.45|254.19|251.39|0
1641514770000|2022-01-07 00:19:30|254.32|251.52|254.25|251.45|254.32|251.52|254.25|251.45|0
1641514790000|2022-01-07 00:19:50|254.12|251.32|254.12|251.32|254.12|251.32|254.12|251.32|0
1641514800000|2022-01-07 00:20:00|254.25|251.45|254.12|251.32|254.25|251.45|254.12|251.32|0
1641514810000|2022-01-07 00:20:10|254.19|251.39|254.19|251.39|254.19|251.39|254.19|251.39|0
1641514820000|2022-01-07 00:20:20|254.25|251.45|254.38|251.58|254.38|251.58|254.19|251.39|0
1641514830000|2022-01-07 00:20:30|254.44|251.64|254.38|251.58|254.44|251.64|254.38|251.58|0
1641514840000|2022-01-07 00:20:40|254.51|251.71|254.38|251.58|254.51|251.71|254.38|251.58|0
1641514850000|2022-01-07 00:20:50|254.44|251.64|254.38|251.58|254.44|251.64|254.38|251.58|0
1641514860000|2022-01-07 00:21:00|254.25|251.45|254.51|251.71|254.51|251.71|254.25|251.45|0
1641514870000|2022-01-07 00:21:10|254.63|251.83|254.51|251.71|254.63|251.83|254.51|251.71|0
1641514900000|2022-01-07 00:21:40|254.63|251.83|254.51|251.71|254.63|251.83|254.51|251.71|0
1641514910000|2022-01-07 00:21:50|254.5|251.7|254.63|251.83|254.63|251.83|254.5|251.7|0
1641514920000|2022-01-07 00:22:00|254.57|251.77|254.76|251.96|254.76|251.96|254.57|251.77|0
1641514930000|2022-01-07 00:22:10|254.63|251.83|254.63|251.83|254.63|251.83|254.63|251.83|0
1641514950000|2022-01-07 00:22:30|254.7|251.9|254.63|251.83|254.7|251.9|254.63|251.83|0
1641514970000|2022-01-07 00:22:50|254.5|251.7|254.38|251.58|254.5|251.7|254.38|251.58|0
1641514980000|2022-01-07 00:23:00|254.5|251.7|254.38|251.58|254.5|251.7|254.38|251.58|0
1641514990000|2022-01-07 00:23:10|254.25|251.45|254.25|251.45|254.25|251.45|254.25|251.45|0
1641515000000|2022-01-07 00:23:20|254.31|251.51|254.38|251.58|254.38|251.58|254.31|251.51|0
1641515010000|2022-01-07 00:23:30|254.44|251.64|254.38|251.58|254.44|251.64|254.31|251.51|0
1641515020000|2022-01-07 00:23:40|254.31|251.51|254.25|251.45|254.31|251.51|254.25|251.45|0
1641515030000|2022-01-07 00:23:50|254.31|251.51|254.38|251.58|254.38|251.58|254.31|251.51|0
1641515040000|2022-01-07 00:24:00|254.25|251.45|254.25|251.45|254.25|251.45|254.25|251.45|0
1641515060000|2022-01-07 00:24:20|254.38|251.58|254.37|251.57|254.38|251.58|254.37|251.57|0
1641515070000|2022-01-07 00:24:30|254.25|251.45|254.25|251.45|254.25|251.45|254.25|251.45|0
1641515080000|2022-01-07 00:24:40|254.37|251.57|254.37|251.57|254.37|251.57|254.37|251.57|0
1641515100000|2022-01-07 00:25:00|254.31|251.51|254.31|251.51|254.31|251.51|254.31|251.51|0
1641515110000|2022-01-07 00:25:10|254.25|251.45|254.37|251.57|254.37|251.57|254.25|251.45|0
1641515120000|2022-01-07 00:25:20|254.31|251.51|254.31|251.51|254.31|251.51|254.25|251.45|0
1641515130000|2022-01-07 00:25:30|254.37|251.57|254.37|251.57|254.37|251.57|254.37|251.57|0
1641515160000|2022-01-07 00:26:00|254.25|251.45|254.25|251.45|254.25|251.45|254.25|251.45|0
1641515170000|2022-01-07 00:26:10|254.37|251.57|254.5|251.7|254.5|251.7|254.37|251.57|0
1641515210000|2022-01-07 00:26:50|254.7|251.9|254.63|251.83|254.7|251.9|254.63|251.83|0
1641515220000|2022-01-07 00:27:00|254.7|251.9|254.5|251.7|254.7|251.9|254.5|251.7|0
1641515250000|2022-01-07 00:27:30|254.37|251.57|254.37|251.57|254.37|251.57|254.37|251.57|0
1641515260000|2022-01-07 00:27:40|254.44|251.64|254.44|251.64|254.44|251.64|254.37|251.57|0
1641515270000|2022-01-07 00:27:50|254.37|251.57|254.37|251.57|254.37|251.57|254.37|251.57|0
1641515280000|2022-01-07 00:28:00|254.31|251.51|254.31|251.51|254.37|251.57|254.31|251.51|0
1641515290000|2022-01-07 00:28:10|254.37|251.57|254.31|251.51|254.37|251.57|254.31|251.51|0
1641515300000|2022-01-07 00:28:20|254.24|251.44|254.37|251.57|254.37|251.57|254.24|251.44|0
1641515310000|2022-01-07 00:28:30|254.24|251.44|254.31|251.51|254.37|251.57|254.24|251.44|0
1641515320000|2022-01-07 00:28:40|254.37|251.57|254.37|251.57|254.37|251.57|254.37|251.57|0
1641515330000|2022-01-07 00:28:50|254.31|251.51|254.24|251.44|254.31|251.51|254.24|251.44|0
1641515340000|2022-01-07 00:29:00|254.31|251.51|254.24|251.44|254.37|251.57|254.24|251.44|0
1641515350000|2022-01-07 00:29:10|253.99|251.19|254.24|251.44|254.24|251.44|253.99|251.19|0
1641515360000|2022-01-07 00:29:20|254.12|251.32|254.12|251.32|254.12|251.32|254.12|251.32|0
1641515370000|2022-01-07 00:29:30|253.99|251.19|253.99|251.19|253.99|251.19|253.6|250.8|0
1641515380000|2022-01-07 00:29:40|254.11|251.31|254.11|251.31|254.11|251.31|254.11|251.31|0
1641515390000|2022-01-07 00:29:50|254.24|251.44|254.18|251.38|254.24|251.44|254.18|251.38|0
1641515400000|2022-01-07 00:30:00|254.11|251.31|254.24|251.44|254.24|251.44|254.11|251.31|0
1641515410000|2022-01-07 00:30:10|254.37|251.57|254.37|251.57|254.37|251.57|254.37|251.57|0
1641515420000|2022-01-07 00:30:20|254.44|251.64|254.37|251.57|254.44|251.64|254.37|251.57|0
1641515430000|2022-01-07 00:30:30|254.11|251.31|254.11|251.31|254.11|251.31|254.11|251.31|0
1641515440000|2022-01-07 00:30:40|254.24|251.44|254.11|251.31|254.24|251.44|254.11|251.31|0
1641515460000|2022-01-07 00:31:00|253.99|251.19|253.99|251.19|253.99|251.19|253.99|251.19|0
1641515470000|2022-01-07 00:31:10|253.86|251.06|253.99|251.19|253.99|251.19|253.86|251.06|0
1641515490000|2022-01-07 00:31:30|253.86|251.06|253.86|251.06|253.86|251.06|253.86|251.06|0
1641515500000|2022-01-07 00:31:40|253.99|251.19|253.99|251.19|253.99|251.19|253.92|251.12|0
1641515530000|2022-01-07 00:32:10|253.86|251.06|253.99|251.19|253.99|251.19|253.86|251.06|0
1641515540000|2022-01-07 00:32:20|253.86|251.06|253.79|250.99|253.86|251.06|253.79|250.99|0
1641515550000|2022-01-07 00:32:30|253.86|251.06|253.73|250.93|253.86|251.06|253.73|250.93|0
1641515560000|2022-01-07 00:32:40|253.79|250.99|253.79|250.99|253.86|251.06|253.79|250.99|0
1641515570000|2022-01-07 00:32:50|253.86|251.06|253.86|251.06|253.86|251.06|253.86|251.06|0
1641515580000|2022-01-07 00:33:00|253.73|250.93|253.73|250.93|253.73|250.93|253.73|250.93|0
1641515590000|2022-01-07 00:33:10|253.6|250.8|253.67|250.87|253.67|250.87|253.6|250.8|0
1641515600000|2022-01-07 00:33:20|253.6|250.8|253.54|250.74|253.6|250.8|253.54|250.74|0
1641515610000|2022-01-07 00:33:30|253.6|250.8|253.6|250.8|253.6|250.8|253.6|250.8|0
1641515620000|2022-01-07 00:33:40|253.47|250.67|253.47|250.67|253.47|250.67|253.47|250.67|0
1641515630000|2022-01-07 00:33:50|253.6|250.8|253.6|250.8|253.73|250.93|253.6|250.8|0
1641515640000|2022-01-07 00:34:00|253.73|250.93|253.73|250.93|253.73|250.93|253.73|250.93|0
1641515650000|2022-01-07 00:34:10|253.6|250.8|253.6|250.8|253.6|250.8|253.6|250.8|0
1641515660000|2022-01-07 00:34:20|253.47|250.67|253.47|250.67|253.47|250.67|253.47|250.67|0
1641515670000|2022-01-07 00:34:30|253.54|250.74|253.47|250.67|253.54|250.74|253.47|250.67|0
1641515680000|2022-01-07 00:34:40|253.54|250.74|253.54|250.74|253.54|250.74|253.54|250.74|0
1641515690000|2022-01-07 00:34:50|253.6|250.8|253.73|250.93|253.73|250.93|253.6|250.8|0
1641515700000|2022-01-07 00:35:00|253.66|250.86|253.73|250.93|253.73|250.93|253.66|250.86|0
1641515730000|2022-01-07 00:35:30|253.6|250.8|253.6|250.8|253.6|250.8|253.6|250.8|0
1641515750000|2022-01-07 00:35:50|253.47|250.67|253.6|250.8|253.6|250.8|253.47|250.67|0
1641515760000|2022-01-07 00:36:00|253.47|250.67|253.6|250.8|253.6|250.8|253.47|250.67|0
1641515770000|2022-01-07 00:36:10|253.73|250.93|253.73|250.93|253.73|250.93|253.73|250.93|0
1641515780000|2022-01-07 00:36:20|253.85|251.05|253.73|250.93|253.85|251.05|253.73|250.93|0
1641515790000|2022-01-07 00:36:30|253.85|251.05|253.73|250.93|253.85|251.05|253.73|250.93|0
1641515810000|2022-01-07 00:36:50|253.85|251.05|253.73|250.93|253.85|251.05|253.73|250.93|0
1641515830000|2022-01-07 00:37:10|253.66|250.86|253.73|250.93|253.73|250.93|253.66|250.86|0
1641515840000|2022-01-07 00:37:20|253.66|250.86|253.73|250.93|253.73|250.93|253.66|250.86|0
1641515850000|2022-01-07 00:37:30|253.66|250.86|253.6|250.8|253.66|250.86|253.6|250.8|0
1641515860000|2022-01-07 00:37:40|253.73|250.93|253.66|250.86|253.73|250.93|253.66|250.86|0
1641515870000|2022-01-07 00:37:50|253.73|250.93|253.66|250.86|253.73|250.93|253.66|250.86|0
1641515880000|2022-01-07 00:38:00|253.6|250.8|253.6|250.8|253.6|250.8|253.6|250.8|0
1641515890000|2022-01-07 00:38:10|253.73|250.93|253.85|251.05|253.85|251.05|253.73|250.93|0
1641515900000|2022-01-07 00:38:20|253.72|250.92|253.85|251.05|253.85|251.05|253.72|250.92|0
1641515930000|2022-01-07 00:38:50|253.92|251.12|253.98|251.18|253.98|251.18|253.92|251.12|0
1641515940000|2022-01-07 00:39:00|253.85|251.05|253.72|250.92|253.85|251.05|253.72|250.92|0
1641515960000|2022-01-07 00:39:20|253.6|250.8|253.6|250.8|253.6|250.8|253.6|250.8|0
1641515970000|2022-01-07 00:39:30|253.47|250.67|253.47|250.67|253.47|250.67|253.47|250.67|0
1641516000000|2022-01-07 00:40:00|253.6|250.8|253.53|250.73|253.6|250.8|253.53|250.73|0
1641516010000|2022-01-07 00:40:10|253.47|250.67|253.34|250.54|253.47|250.67|253.34|250.54|0
1641516020000|2022-01-07 00:40:20|253.41|250.61|253.34|250.54|253.41|250.61|253.34|250.54|0
1641516030000|2022-01-07 00:40:30|253.21|250.41|253.47|250.67|253.47|250.67|253.21|250.41|0
1641516040000|2022-01-07 00:40:40|253.53|250.73|253.47|250.67|253.53|250.73|253.47|250.67|0
1641516050000|2022-01-07 00:40:50|253.41|250.61|253.41|250.61|253.41|250.61|253.41|250.61|0
1641516060000|2022-01-07 00:41:00|253.47|250.67|253.47|250.67|253.47|250.67|253.47|250.67|0
1641516080000|2022-01-07 00:41:20|253.6|250.8|253.47|250.67|253.6|250.8|253.47|250.67|0
1641516200000|2022-01-07 00:43:20|253.59|250.79|253.72|250.92|253.72|250.92|253.59|250.79|0
1641516210000|2022-01-07 00:43:30|253.66|250.86|253.72|250.92|253.72|250.92|253.59|250.79|0
1641516220000|2022-01-07 00:43:40|253.66|250.86|253.59|250.79|253.66|250.86|253.59|250.79|0
1641516230000|2022-01-07 00:43:50|253.66|250.86|253.59|250.79|253.72|250.92|253.59|250.79|0
1641516240000|2022-01-07 00:44:00|253.72|250.92|253.72|250.92|253.72|250.92|253.59|250.79|0
1641516260000|2022-01-07 00:44:20|253.59|250.79|253.72|250.92|253.72|250.92|253.59|250.79|0
1641516270000|2022-01-07 00:44:30|253.59|250.79|253.59|250.79|253.59|250.79|253.53|250.73|0
1641516280000|2022-01-07 00:44:40|253.53|250.73|253.59|250.79|253.59|250.79|253.53|250.73|0
1641516290000|2022-01-07 00:44:50|253.72|250.92|253.72|250.92|253.72|250.92|253.72|250.92|0
1641516300000|2022-01-07 00:45:00|253.66|250.86|253.59|250.79|253.66|250.86|253.59|250.79|0
1641516310000|2022-01-07 00:45:10|253.66|250.86|253.66|250.86|253.66|250.86|253.59|250.79|0
1641516320000|2022-01-07 00:45:20|253.72|250.92|253.72|250.92|253.72|250.92|253.59|250.79|0
1641516360000|2022-01-07 00:46:00|253.59|250.79|253.46|250.66|253.59|250.79|253.46|250.66|0
1641516370000|2022-01-07 00:46:10|253.59|250.79|253.59|250.79|253.59|250.79|253.59|250.79|0
1641516380000|2022-01-07 00:46:20|253.72|250.92|253.72|250.92|253.72|250.92|253.72|250.92|0
1641516390000|2022-01-07 00:46:30|253.85|251.05|253.85|251.05|253.85|251.05|253.79|250.99|0
1641516410000|2022-01-07 00:46:50|253.79|250.99|253.85|251.05|253.85|251.05|253.79|250.99|0
1641516430000|2022-01-07 00:47:10|253.72|250.92|253.72|250.92|253.72|250.92|253.72|250.92|0
1641516450000|2022-01-07 00:47:30|253.79|250.99|253.85|251.05|253.85|251.05|253.72|250.92|0
1641516460000|2022-01-07 00:47:40|253.72|250.92|253.72|250.92|253.72|250.92|253.72|250.92|0
1641516470000|2022-01-07 00:47:50|253.79|250.99|253.85|251.05|253.85|251.05|253.79|250.99|0
1641516480000|2022-01-07 00:48:00|253.79|250.99|253.72|250.92|253.79|250.99|253.72|250.92|0
1641516500000|2022-01-07 00:48:20|253.59|250.79|253.59|250.79|253.59|250.79|253.59|250.79|0
1641516510000|2022-01-07 00:48:30|253.72|250.92|253.72|250.92|253.72|250.92|253.72|250.92|0
1641516520000|2022-01-07 00:48:40|253.85|251.05|253.85|251.05|253.85|251.05|253.85|251.05|0
1641516540000|2022-01-07 00:49:00|253.79|250.99|253.72|250.92|253.79|250.99|253.72|250.92|0
1641516550000|2022-01-07 00:49:10|253.79|250.99|253.85|251.05|253.85|251.05|253.79|250.99|0
1641516560000|2022-01-07 00:49:20|253.79|250.99|253.85|251.05|253.85|251.05|253.79|250.99|0
1641516570000|2022-01-07 00:49:30|253.72|250.92|253.72|250.92|253.79|250.99|253.72|250.92|0
1641516580000|2022-01-07 00:49:40|253.85|251.05|253.85|251.05|253.85|251.05|253.85|251.05|0
1641516590000|2022-01-07 00:49:50|253.72|250.92|253.79|250.99|253.79|250.99|253.72|250.92|0
1641516600000|2022-01-07 00:50:00|253.72|250.92|253.98|251.18|253.98|251.18|253.72|250.92|0
1641516610000|2022-01-07 00:50:10|254.11|251.31|254.11|251.31|254.11|251.31|254.11|251.31|0
1641516620000|2022-01-07 00:50:20|254.17|251.37|254.11|251.31|254.23|251.43|254.11|251.31|0
1641516630000|2022-01-07 00:50:30|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1641516640000|2022-01-07 00:50:40|253.98|251.18|254.1|251.3|254.1|251.3|253.98|251.18|0
1641516650000|2022-01-07 00:50:50|254.04|251.24|253.98|251.18|254.04|251.24|253.98|251.18|0
1641516660000|2022-01-07 00:51:00|254.1|251.3|254.1|251.3|254.1|251.3|254.04|251.24|0
1641516680000|2022-01-07 00:51:20|254.23|251.43|254.23|251.43|254.23|251.43|254.23|251.43|0
1641516690000|2022-01-07 00:51:30|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1641516740000|2022-01-07 00:52:20|253.98|251.18|253.98|251.18|253.98|251.18|253.98|251.18|0
1641516760000|2022-01-07 00:52:40|253.85|251.05|253.85|251.05|253.98|251.18|253.85|251.05|0
1641516770000|2022-01-07 00:52:50|253.98|251.18|253.98|251.18|253.98|251.18|253.98|251.18|0
1641516790000|2022-01-07 00:53:10|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1641516810000|2022-01-07 00:53:30|253.91|251.11|253.97|251.17|253.97|251.17|253.91|251.11|0
1641516830000|2022-01-07 00:53:50|253.85|251.05|253.85|251.05|253.85|251.05|253.85|251.05|0
1641516850000|2022-01-07 00:54:10|253.97|251.17|253.91|251.11|253.97|251.17|253.91|251.11|0
1641516860000|2022-01-07 00:54:20|253.85|251.05|253.85|251.05|253.91|251.11|253.85|251.05|0
1641516870000|2022-01-07 00:54:30|253.72|250.92|253.72|250.92|253.72|250.92|253.72|250.92|0
1641516880000|2022-01-07 00:54:40|253.85|251.05|253.85|251.05|253.85|251.05|253.85|251.05|0
1641516890000|2022-01-07 00:54:50|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1641516900000|2022-01-07 00:55:00|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1641516920000|2022-01-07 00:55:20|254.23|251.43|254.1|251.3|254.23|251.43|254.1|251.3|0
1641516930000|2022-01-07 00:55:30|254.17|251.37|254.23|251.43|254.23|251.43|254.17|251.37|0
1641516970000|2022-01-07 00:56:10|254.36|251.56|254.1|251.3|254.36|251.56|254.1|251.3|0
1641516980000|2022-01-07 00:56:20|253.97|251.17|253.84|251.04|253.97|251.17|253.84|251.04|0
1641516990000|2022-01-07 00:56:30|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1641517020000|2022-01-07 00:57:00|254.1|251.3|253.97|251.17|254.1|251.3|253.97|251.17|0
1641517030000|2022-01-07 00:57:10|253.84|251.04|253.84|251.04|253.84|251.04|253.84|251.04|0
1641517070000|2022-01-07 00:57:50|253.72|250.92|253.78|250.98|253.78|250.98|253.72|250.92|0
1641517080000|2022-01-07 00:58:00|253.72|250.92|253.84|251.04|253.84|251.04|253.72|250.92|0
1641517090000|2022-01-07 00:58:10|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1641517100000|2022-01-07 00:58:20|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1641517120000|2022-01-07 00:58:40|254.04|251.24|253.97|251.17|254.04|251.24|253.97|251.17|0
1641517130000|2022-01-07 00:58:50|254.1|251.3|253.97|251.17|254.1|251.3|253.97|251.17|0
1641517140000|2022-01-07 00:59:00|254.1|251.3|254.04|251.24|254.1|251.3|254.04|251.24|0
1641517150000|2022-01-07 00:59:10|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1641517160000|2022-01-07 00:59:20|253.97|251.17|253.84|251.04|253.97|251.17|253.84|251.04|0
1641517170000|2022-01-07 00:59:30|253.97|251.17|253.71|250.91|253.97|251.17|253.71|250.91|0
1641517180000|2022-01-07 00:59:40|253.78|250.98|253.71|250.91|253.78|250.98|253.71|250.91|0
1641517190000|2022-01-07 00:59:50|253.59|250.79|253.71|250.91|253.71|250.91|253.59|250.79|0
1641517200000|2022-01-07 01:00:00|253.65|250.85|253.71|250.91|253.71|250.91|253.65|250.85|0
1641517210000|2022-01-07 01:00:10|253.84|251.04|254.1|251.3|254.1|251.3|253.84|251.04|0
1641517220000|2022-01-07 01:00:20|254.04|251.24|254.04|251.24|254.1|251.3|253.97|251.17|0
1641517240000|2022-01-07 01:00:40|254.1|251.3|253.97|251.17|254.1|251.3|253.97|251.17|0
1641517250000|2022-01-07 01:00:50|254.1|251.3|254.1|251.3|254.1|251.3|254.1|251.3|0
1641517260000|2022-01-07 01:01:00|253.97|251.17|253.97|251.17|254.1|251.3|253.97|251.17|0
1641517270000|2022-01-07 01:01:10|253.91|251.11|253.84|251.04|253.91|251.11|253.84|251.04|0
1641517290000|2022-01-07 01:01:30|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1641517300000|2022-01-07 01:01:40|253.84|251.04|253.84|251.04|253.84|251.04|253.84|251.04|0
1641517320000|2022-01-07 01:02:00|253.71|250.91|253.71|250.91|253.71|250.91|253.71|250.91|0
1641517330000|2022-01-07 01:02:10|253.84|251.04|253.71|250.91|253.84|251.04|253.71|250.91|0
1641517340000|2022-01-07 01:02:20|253.78|250.98|253.71|250.91|253.78|250.98|253.71|250.91|0
1641517350000|2022-01-07 01:02:30|253.58|250.78|253.58|250.78|253.58|250.78|253.58|250.78|0
1641517360000|2022-01-07 01:02:40|253.65|250.85|253.58|250.78|253.65|250.85|253.58|250.78|0
1641517370000|2022-01-07 01:02:50|253.46|250.66|253.52|250.72|253.58|250.78|253.46|250.66|0
1641517380000|2022-01-07 01:03:00|253.58|250.78|253.33|250.53|253.58|250.78|253.33|250.53|0
1641517390000|2022-01-07 01:03:10|253.46|250.66|253.46|250.66|253.46|250.66|253.46|250.66|0
1641517410000|2022-01-07 01:03:30|253.33|250.53|253.46|250.66|253.46|250.66|253.33|250.53|0
1641517420000|2022-01-07 01:03:40|253.39|250.59|253.46|250.66|253.46|250.66|253.39|250.59|0
1641517430000|2022-01-07 01:03:50|253.33|250.53|253.46|250.66|253.46|250.66|253.33|250.53|0
1641517450000|2022-01-07 01:04:10|253.33|250.53|253.2|250.4|253.33|250.53|253.2|250.4|0
1641517460000|2022-01-07 01:04:20|253.07|250.27|253.33|250.53|253.33|250.53|253.07|250.27|0
1641517470000|2022-01-07 01:04:30|253.27|250.47|253.2|250.4|253.33|250.53|253.2|250.4|0
1641517480000|2022-01-07 01:04:40|253.07|250.27|253.07|250.27|253.07|250.27|253.07|250.27|0
1641517500000|2022-01-07 01:05:00|252.81|250.01|252.81|250.01|252.94|250.14|252.81|250.01|0
1641517510000|2022-01-07 01:05:10|252.94|250.14|252.81|250.01|252.94|250.14|252.81|250.01|0
1641517520000|2022-01-07 01:05:20|252.94|250.14|253.2|250.4|253.2|250.4|252.94|250.14|0
1641517530000|2022-01-07 01:05:30|253.14|250.34|253.14|250.34|253.14|250.34|253.14|250.34|0
1641517540000|2022-01-07 01:05:40|253.07|250.27|253.2|250.4|253.2|250.4|253.07|250.27|0
1641517560000|2022-01-07 01:06:00|253.33|250.53|253.07|250.27|253.33|250.53|253.07|250.27|0
1641517570000|2022-01-07 01:06:10|252.94|250.14|252.94|250.14|252.94|250.14|252.94|250.14|0
1641517600000|2022-01-07 01:06:40|253.01|250.21|253.07|250.27|253.07|250.27|253.01|250.21|0
1641517620000|2022-01-07 01:07:00|253.14|250.34|253.14|250.34|253.14|250.34|253.14|250.34|0
1641517630000|2022-01-07 01:07:10|253.07|250.27|253.07|250.27|253.07|250.27|253.07|250.27|0
1641517640000|2022-01-07 01:07:20|252.94|250.14|253.07|250.27|253.07|250.27|252.94|250.14|0
1641517650000|2022-01-07 01:07:30|252.94|250.14|252.94|250.14|252.94|250.14|252.94|250.14|0
1641517680000|2022-01-07 01:08:00|253.07|250.27|253.07|250.27|253.07|250.27|253.07|250.27|0
1641517690000|2022-01-07 01:08:10|253.2|250.4|253.2|250.4|253.2|250.4|253.2|250.4|0
1641517700000|2022-01-07 01:08:20|253.52|250.72|253.45|250.65|253.52|250.72|253.45|250.65|0
1641517710000|2022-01-07 01:08:30|253.33|250.53|253.32|250.52|253.33|250.53|253.32|250.52|0
1641517720000|2022-01-07 01:08:40|253.2|250.4|253.2|250.4|253.2|250.4|253.2|250.4|0
1641517730000|2022-01-07 01:08:50|253.32|250.52|253.45|250.65|253.45|250.65|253.32|250.52|0
1641517740000|2022-01-07 01:09:00|253.58|250.78|253.45|250.65|253.58|250.78|253.45|250.65|0
1641517750000|2022-01-07 01:09:10|253.58|250.78|253.52|250.72|253.58|250.78|253.45|250.65|0
1641517760000|2022-01-07 01:09:20|253.45|250.65|253.71|250.91|253.71|250.91|253.45|250.65|0
1641517780000|2022-01-07 01:09:40|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1641517790000|2022-01-07 01:09:50|253.84|251.04|253.84|251.04|253.84|251.04|253.84|251.04|0
1641517800000|2022-01-07 01:10:00|253.78|250.98|253.78|250.98|253.78|250.98|253.78|250.98|0
1641517810000|2022-01-07 01:10:10|253.71|250.91|253.58|250.78|253.71|250.91|253.58|250.78|0
1641517820000|2022-01-07 01:10:20|253.65|250.85|253.84|251.04|253.84|251.04|253.65|250.85|0
1641517830000|2022-01-07 01:10:30|253.97|251.17|253.84|251.04|253.97|251.17|253.84|251.04|0
1641517840000|2022-01-07 01:10:40|253.97|251.17|253.97|251.17|253.97|251.17|253.97|251.17|0
1641517850000|2022-01-07 01:10:50|253.9|251.1|253.97|251.17|253.97|251.17|253.9|251.1|0
1641517860000|2022-01-07 01:11:00|253.84|251.04|253.84|251.04|253.84|251.04|253.84|251.04|0
1641517880000|2022-01-07 01:11:20|253.71|250.91|253.71|250.91|253.71|250.91|253.71|250.91|0
1641517890000|2022-01-07 01:11:30|253.84|251.04|254.03|251.23|254.09|251.29|253.84|251.04|0
1641517900000|2022-01-07 01:11:40|254.09|251.29|254.09|251.29|254.22|251.42|254.09|251.29|0
1641517910000|2022-01-07 01:11:50|254.22|251.42|254.22|251.42|254.35|251.55|254.22|251.42|0
1641517920000|2022-01-07 01:12:00|254.35|251.55|254.22|251.42|254.35|251.55|254.09|251.29|0
1641517930000|2022-01-07 01:12:10|254.16|251.36|254.22|251.42|254.22|251.42|254.09|251.29|0
1641517950000|2022-01-07 01:12:30|254.09|251.29|254.22|251.42|254.22|251.42|254.09|251.29|0
1641517960000|2022-01-07 01:12:40|254.35|251.55|254.35|251.55|254.35|251.55|254.35|251.55|0
1641517970000|2022-01-07 01:12:50|254.22|251.42|254.29|251.49|254.29|251.49|254.22|251.42|0
1641517980000|2022-01-07 01:13:00|254.35|251.55|254.35|251.55|254.35|251.55|254.35|251.55|0
1641517990000|2022-01-07 01:13:10|254.22|251.42|254.35|251.55|254.35|251.55|254.22|251.42|0
1641518000000|2022-01-07 01:13:20|254.22|251.42|254.22|251.42|254.22|251.42|254.22|251.42|0
1641518010000|2022-01-07 01:13:30|254.09|251.29|254.09|251.29|254.09|251.29|254.09|251.29|0
1641518020000|2022-01-07 01:13:40|254.03|251.23|253.97|251.17|254.03|251.23|253.97|251.17|0
1641518040000|2022-01-07 01:14:00|253.84|251.04|253.96|251.16|253.96|251.16|253.77|250.97|0
1641518050000|2022-01-07 01:14:10|254.03|251.23|254.29|251.49|254.29|251.49|253.96|251.16|0
1641518060000|2022-01-07 01:14:20|254.35|251.55|254.22|251.42|254.35|251.55|254.22|251.42|0
1641518070000|2022-01-07 01:14:30|254.29|251.49|254.16|251.36|254.29|251.49|254.16|251.36|0
1641518080000|2022-01-07 01:14:40|254.22|251.42|254.09|251.29|254.22|251.42|254.09|251.29|0
1641518090000|2022-01-07 01:14:50|254.22|251.42|254.03|251.23|254.22|251.42|254.03|251.23|0
1641518100000|2022-01-07 01:15:00|253.96|251.16|253.71|250.91|253.96|251.16|253.58|250.78|0
1641518110000|2022-01-07 01:15:10|253.77|250.97|253.84|251.04|253.96|251.16|253.77|250.97|0
1641518120000|2022-01-07 01:15:20|253.96|251.16|253.96|251.16|253.96|251.16|253.96|251.16|0
1641518130000|2022-01-07 01:15:30|253.84|251.04|253.96|251.16|253.96|251.16|253.84|251.04|0
1641518140000|2022-01-07 01:15:40|254.09|251.29|254.22|251.42|254.22|251.42|254.09|251.29|0
1641518150000|2022-01-07 01:15:50|254.35|251.55|254.22|251.42|254.35|251.55|254.22|251.42|0
1641518160000|2022-01-07 01:16:00|254.35|251.55|254.35|251.55|254.35|251.55|254.22|251.42|0
1641518170000|2022-01-07 01:16:10|254.22|251.42|254.09|251.29|254.22|251.42|254.09|251.29|0
1641518180000|2022-01-07 01:16:20|254.22|251.42|254.09|251.29|254.35|251.55|254.09|251.29|0
1641518190000|2022-01-07 01:16:30|254.03|251.23|253.96|251.16|254.03|251.23|253.96|251.16|0
1641518200000|2022-01-07 01:16:40|254.09|251.29|254.22|251.42|254.22|251.42|254.09|251.29|0
1641518220000|2022-01-07 01:17:00|254.35|251.55|254.35|251.55|254.35|251.55|254.29|251.49|0
1641518230000|2022-01-07 01:17:10|254.42|251.62|254.48|251.68|254.48|251.68|254.42|251.62|0
1641518240000|2022-01-07 01:17:20|254.42|251.62|254.35|251.55|254.48|251.68|254.35|251.55|0
1641518250000|2022-01-07 01:17:30|254.48|251.68|254.61|251.81|254.61|251.81|254.48|251.68|0
1641518260000|2022-01-07 01:17:40|254.55|251.75|254.61|251.81|254.61|251.81|254.48|251.68|0
1641518270000|2022-01-07 01:17:50|254.55|251.75|254.61|251.81|254.61|251.81|254.55|251.75|0
1641518280000|2022-01-07 01:18:00|254.55|251.75|254.54|251.74|254.55|251.75|254.54|251.74|0
1641518290000|2022-01-07 01:18:10|254.61|251.81|254.48|251.68|254.61|251.81|254.48|251.68|0
1641518320000|2022-01-07 01:18:40|254.35|251.55|254.48|251.68|254.48|251.68|254.35|251.55|0
1641518330000|2022-01-07 01:18:50|254.42|251.62|254.42|251.62|254.48|251.68|254.42|251.62|0
1641518340000|2022-01-07 01:19:00|254.35|251.55|254.22|251.42|254.35|251.55|254.22|251.42|0
1641518350000|2022-01-07 01:19:10|254.35|251.55|254.35|251.55|254.35|251.55|254.35|251.55|0
1641518360000|2022-01-07 01:19:20|254.29|251.49|254.35|251.55|254.35|251.55|254.29|251.49|0
1641518380000|2022-01-07 01:19:40|254.42|251.62|254.35|251.55|254.42|251.62|254.35|251.55|0
1641518410000|2022-01-07 01:20:10|254.48|251.68|254.35|251.55|254.48|251.68|254.35|251.55|0
1641518470000|2022-01-07 01:21:10|254.41|251.61|254.35|251.55|254.41|251.61|254.35|251.55|0
1641518480000|2022-01-07 01:21:20|254.22|251.42|254.35|251.55|254.35|251.55|254.22|251.42|0
1641518510000|2022-01-07 01:21:50|254.41|251.61|254.35|251.55|254.41|251.61|254.35|251.55|0
1641518530000|2022-01-07 01:22:10|254.48|251.68|254.48|251.68|254.48|251.68|254.48|251.68|0
1641518580000|2022-01-07 01:23:00|254.35|251.55|254.41|251.61|254.41|251.61|254.35|251.55|0
1641518590000|2022-01-07 01:23:10|254.48|251.68|254.48|251.68|254.48|251.68|254.48|251.68|0
1641518610000|2022-01-07 01:23:30|254.35|251.55|254.35|251.55|254.35|251.55|254.35|251.55|0
1641518650000|2022-01-07 01:24:10|254.22|251.42|254.22|251.42|254.22|251.42|254.22|251.42|0
1641518660000|2022-01-07 01:24:20|254.09|251.29|253.96|251.16|254.09|251.29|253.96|251.16|0
1641518670000|2022-01-07 01:24:30|254.09|251.29|254.09|251.29|254.09|251.29|254.09|251.29|0
1641518680000|2022-01-07 01:24:40|254.22|251.42|254.22|251.42|254.22|251.42|254.22|251.42|0
1641518700000|2022-01-07 01:25:00|254.35|251.55|254.35|251.55|254.35|251.55|254.35|251.55|0
1641518710000|2022-01-07 01:25:10|254.22|251.42|254.35|251.55|254.35|251.55|254.22|251.42|0
1641518720000|2022-01-07 01:25:20|254.22|251.42|254.47|251.67|254.47|251.67|254.22|251.42|0
1641518730000|2022-01-07 01:25:30|254.35|251.55|254.35|251.55|254.35|251.55|254.35|251.55|0
1641518740000|2022-01-07 01:25:40|254.22|251.42|254.22|251.42|254.22|251.42|254.22|251.42|0
1641518750000|2022-01-07 01:25:50|254.09|251.29|254.09|251.29|254.09|251.29|254.09|251.29|0
1641518760000|2022-01-07 01:26:00|254.15|251.35|253.96|251.16|254.15|251.35|253.96|251.16|0
1641518770000|2022-01-07 01:26:10|254.03|251.23|254.03|251.23|254.03|251.23|254.03|251.23|0
1641518780000|2022-01-07 01:26:20|253.96|251.16|254.09|251.29|254.09|251.29|253.9|251.1|0
1641518790000|2022-01-07 01:26:30|253.96|251.16|254.09|251.29|254.09|251.29|253.96|251.16|0
1641518830000|2022-01-07 01:27:10|253.96|251.16|253.83|251.03|253.96|251.16|253.83|251.03|0
1641518840000|2022-01-07 01:27:20|253.7|250.9|253.83|251.03|253.83|251.03|253.7|250.9|0
1641518850000|2022-01-07 01:27:30|253.7|250.9|253.83|251.03|253.83|251.03|253.7|250.9|0
1641518860000|2022-01-07 01:27:40|253.7|250.9|253.83|251.03|253.83|251.03|253.7|250.9|0
1641518880000|2022-01-07 01:28:00|253.77|250.97|253.7|250.9|253.83|251.03|253.7|250.9|0
1641518890000|2022-01-07 01:28:10|253.83|251.03|253.83|251.03|253.96|251.16|253.83|251.03|0
1641518910000|2022-01-07 01:28:30|253.96|251.16|253.83|251.03|253.96|251.16|253.83|251.03|0
1641518950000|2022-01-07 01:29:10|253.9|251.1|253.96|251.16|253.96|251.16|253.9|251.1|0
1641518960000|2022-01-07 01:29:20|254.02|251.22|254.02|251.22|254.02|251.22|254.02|251.22|0
1641518970000|2022-01-07 01:29:30|254.09|251.29|253.96|251.16|254.09|251.29|253.96|251.16|0
1641518990000|2022-01-07 01:29:50|254.09|251.29|254.09|251.29|254.09|251.29|254.09|251.29|0
1641519000000|2022-01-07 01:30:00|253.96|251.16|254.09|251.29|254.09|251.29|253.96|251.16|0
1641519010000|2022-01-07 01:30:10|254.15|251.35|253.7|250.9|254.15|251.35|253.7|250.9|0
1641519020000|2022-01-07 01:30:20|253.77|250.97|253.83|251.03|253.83|251.03|253.7|250.9|0
1641519030000|2022-01-07 01:30:30|253.7|250.9|253.83|251.03|253.83|251.03|253.7|250.9|0
1641519040000|2022-01-07 01:30:40|253.77|250.97|253.83|251.03|253.83|251.03|253.7|250.9|0
1641519050000|2022-01-07 01:30:50|253.77|250.97|253.7|250.9|253.77|250.97|253.7|250.9|0
1641519060000|2022-01-07 01:31:00|253.57|250.77|253.57|250.77|253.7|250.9|253.57|250.77|0
1641519070000|2022-01-07 01:31:10|253.7|250.9|253.57|250.77|253.7|250.9|253.57|250.77|0
1641519080000|2022-01-07 01:31:20|253.44|250.64|253.57|250.77|253.57|250.77|253.44|250.64|0
1641519090000|2022-01-07 01:31:30|253.44|250.64|253.44|250.64|253.44|250.64|253.44|250.64|0
1641519100000|2022-01-07 01:31:40|253.31|250.51|253.19|250.39|253.31|250.51|253.19|250.39|0
1641519110000|2022-01-07 01:31:50|253.31|250.51|253.31|250.51|253.31|250.51|253.31|250.51|0
1641519130000|2022-01-07 01:32:10|253.44|250.64|253.44|250.64|253.44|250.64|253.44|250.64|0
1641519140000|2022-01-07 01:32:20|253.57|250.77|253.77|250.97|253.77|250.97|253.57|250.77|0
1641519150000|2022-01-07 01:32:30|253.83|251.03|254.21|251.41|254.21|251.41|253.83|251.03|0
1641519160000|2022-01-07 01:32:40|254.08|251.28|254.21|251.41|254.21|251.41|254.08|251.28|0
1641519170000|2022-01-07 01:32:50|254.08|251.28|253.83|251.03|254.08|251.28|253.83|251.03|0
1641519180000|2022-01-07 01:33:00|253.96|251.16|253.96|251.16|253.96|251.16|253.96|251.16|0
1641519190000|2022-01-07 01:33:10|253.83|251.03|253.96|251.16|254.08|251.28|253.83|251.03|0
1641519210000|2022-01-07 01:33:30|253.89|251.09|253.83|251.03|253.89|251.09|253.83|251.03|0
1641519220000|2022-01-07 01:33:40|253.96|251.16|253.89|251.09|253.96|251.16|253.89|251.09|0
1641519230000|2022-01-07 01:33:50|253.96|251.16|253.96|251.16|253.96|251.16|253.96|251.16|0
1641519240000|2022-01-07 01:34:00|254.08|251.28|253.96|251.16|254.08|251.28|253.96|251.16|0
1641519250000|2022-01-07 01:34:10|254.02|251.22|254.02|251.22|254.02|251.22|254.02|251.22|0
1641519260000|2022-01-07 01:34:20|253.96|251.16|253.83|251.03|253.96|251.16|253.83|251.03|0
1641519270000|2022-01-07 01:34:30|253.7|250.9|253.57|250.77|253.7|250.9|253.57|250.77|0
1641519280000|2022-01-07 01:34:40|253.64|250.84|253.57|250.77|253.64|250.84|253.57|250.77|0
1641519290000|2022-01-07 01:34:50|253.44|250.64|253.44|250.64|253.44|250.64|253.44|250.64|0
1641519300000|2022-01-07 01:35:00|253.57|250.77|253.7|250.9|253.7|250.9|253.57|250.77|0
1641519310000|2022-01-07 01:35:10|253.76|250.96|253.95|251.15|253.95|251.15|253.7|250.9|0
1641519320000|2022-01-07 01:35:20|253.83|251.03|253.95|251.15|253.95|251.15|253.83|251.03|0
1641519330000|2022-01-07 01:35:30|253.83|251.03|253.83|251.03|253.83|251.03|253.83|251.03|0
1641519340000|2022-01-07 01:35:40|253.7|250.9|253.57|250.77|253.7|250.9|253.57|250.77|0
1641519360000|2022-01-07 01:36:00|253.7|250.9|253.7|250.9|253.7|250.9|253.7|250.9|0
1641519370000|2022-01-07 01:36:10|253.64|250.84|253.7|250.9|253.7|250.9|253.64|250.84|0
1641519390000|2022-01-07 01:36:30|253.83|251.03|253.95|251.15|253.95|251.15|253.83|251.03|0
1641519400000|2022-01-07 01:36:40|253.83|251.03|253.95|251.15|253.95|251.15|253.83|251.03|0
1641519410000|2022-01-07 01:36:50|253.83|251.03|253.76|250.96|253.83|251.03|253.76|250.96|0
1641519420000|2022-01-07 01:37:00|253.83|251.03|253.95|251.15|253.95|251.15|253.83|251.03|0
1641519430000|2022-01-07 01:37:10|253.89|251.09|253.95|251.15|253.95|251.15|253.89|251.09|0
1641519440000|2022-01-07 01:37:20|254.21|251.41|254.28|251.48|254.28|251.48|254.21|251.41|0
1641519450000|2022-01-07 01:37:30|254.34|251.54|254.34|251.54|254.34|251.54|254.28|251.48|0
1641519460000|2022-01-07 01:37:40|254.47|251.67|254.41|251.61|254.47|251.67|254.34|251.54|0
1641519470000|2022-01-07 01:37:50|254.47|251.67|254.47|251.67|254.47|251.67|254.47|251.67|0
1641519480000|2022-01-07 01:38:00|254.6|251.8|254.73|251.93|254.73|251.93|254.6|251.8|0
1641519490000|2022-01-07 01:38:10|254.86|252.06|254.98|252.18|254.98|252.18|254.86|252.06|0
1641519500000|2022-01-07 01:38:20|255.11|252.31|255.11|252.31|255.24|252.44|255.11|252.31|0
1641519510000|2022-01-07 01:38:30|254.98|252.18|254.98|252.18|254.98|252.18|254.98|252.18|0
1641519520000|2022-01-07 01:38:40|254.92|252.12|254.73|251.93|254.92|252.12|254.73|251.93|0
1641519530000|2022-01-07 01:38:50|254.79|251.99|254.79|251.99|254.79|251.99|254.79|251.99|0
1641519540000|2022-01-07 01:39:00|254.85|252.05|254.85|252.05|254.98|252.18|254.85|252.05|0
1641519550000|2022-01-07 01:39:10|254.92|252.12|254.92|252.12|254.98|252.18|254.92|252.12|0
1641519560000|2022-01-07 01:39:20|254.73|251.93|254.85|252.05|254.85|252.05|254.6|251.8|0
1641519570000|2022-01-07 01:39:30|254.73|251.93|254.85|252.05|254.85|252.05|254.73|251.93|0
1641519580000|2022-01-07 01:39:40|254.98|252.18|254.85|252.05|254.98|252.18|254.85|252.05|0
1641519590000|2022-01-07 01:39:50|254.79|251.99|254.85|252.05|254.85|252.05|254.79|251.99|0
1641519600000|2022-01-07 01:40:00|254.92|252.12|255.24|252.44|255.24|252.44|254.92|252.12|0
1641519610000|2022-01-07 01:40:10|254.98|252.18|255.37|252.57|255.37|252.57|254.98|252.18|0
1641519620000|2022-01-07 01:40:20|255.5|252.7|255.63|252.83|255.63|252.83|255.5|252.7|0
1641519630000|2022-01-07 01:40:30|255.5|252.7|255.5|252.7|255.5|252.7|255.37|252.57|0
1641519640000|2022-01-07 01:40:40|255.37|252.57|255.11|252.31|255.37|252.57|255.11|252.31|0
1641519650000|2022-01-07 01:40:50|254.98|252.18|255.11|252.31|255.11|252.31|254.98|252.18|0
1641519660000|2022-01-07 01:41:00|254.98|252.18|254.98|252.18|255.11|252.31|254.98|252.18|0
1641519670000|2022-01-07 01:41:10|255.05|252.25|254.98|252.18|255.05|252.25|254.98|252.18|0
1641519680000|2022-01-07 01:41:20|254.85|252.05|254.98|252.18|254.98|252.18|254.85|252.05|0
1641519690000|2022-01-07 01:41:30|255.11|252.31|255.11|252.31|255.11|252.31|255.11|252.31|0
1641519700000|2022-01-07 01:41:40|255.18|252.38|254.98|252.18|255.18|252.38|254.98|252.18|0
1641519710000|2022-01-07 01:41:50|254.85|252.05|254.72|251.92|254.85|252.05|254.72|251.92|0
1641519720000|2022-01-07 01:42:00|254.79|251.99|254.98|252.18|254.98|252.18|254.79|251.99|0
1641519730000|2022-01-07 01:42:10|255.11|252.31|255.11|252.31|255.11|252.31|255.11|252.31|0
1641519740000|2022-01-07 01:42:20|255.05|252.25|254.85|252.05|255.05|252.25|254.85|252.05|0
1641519750000|2022-01-07 01:42:30|254.72|251.92|254.66|251.86|254.72|251.92|254.66|251.86|0
1641519760000|2022-01-07 01:42:40|254.6|251.8|254.85|252.05|254.85|252.05|254.6|251.8|0
1641519770000|2022-01-07 01:42:50|254.98|252.18|254.98|252.18|254.98|252.18|254.92|252.12|0
1641519780000|2022-01-07 01:43:00|254.85|252.05|254.92|252.12|255.11|252.31|254.85|252.05|0
1641519790000|2022-01-07 01:43:10|254.79|251.99|254.59|251.79|254.98|252.18|254.59|251.79|0
1641519800000|2022-01-07 01:43:20|254.85|252.05|254.85|252.05|254.85|252.05|254.85|252.05|0
1641519810000|2022-01-07 01:43:30|254.79|251.99|254.72|251.92|254.85|252.05|254.72|251.92|0
1641519820000|2022-01-07 01:43:40|254.47|251.67|254.72|251.92|254.72|251.92|254.47|251.67|0
1641519840000|2022-01-07 01:44:00|254.79|251.99|254.85|252.05|254.85|252.05|254.79|251.99|0
1641519850000|2022-01-07 01:44:10|254.79|251.99|254.72|251.92|254.79|251.99|254.59|251.79|0
1641519860000|2022-01-07 01:44:20|254.85|252.05|255.5|252.7|255.5|252.7|254.85|252.05|0
1641519870000|2022-01-07 01:44:30|255.56|252.76|255.5|252.7|255.56|252.76|255.5|252.7|0
1641519880000|2022-01-07 01:44:40|255.63|252.83|255.37|252.57|255.63|252.83|255.11|252.31|0
1641519890000|2022-01-07 01:44:50|255.24|252.44|255.37|252.57|255.5|252.7|255.24|252.44|0
1641519900000|2022-01-07 01:45:00|255.24|252.44|254.98|252.18|255.24|252.44|254.98|252.18|0
1641519910000|2022-01-07 01:45:10|254.79|251.99|254.72|251.92|254.79|251.99|254.72|251.92|0
1641519920000|2022-01-07 01:45:20|254.85|252.05|255.11|252.31|255.11|252.31|254.85|252.05|0
1641519930000|2022-01-07 01:45:30|254.98|252.18|254.98|252.18|255.05|252.25|254.98|252.18|0
1641519940000|2022-01-07 01:45:40|255.11|252.31|254.92|252.12|255.11|252.31|254.85|252.05|0
1641519950000|2022-01-07 01:45:50|254.79|251.99|254.98|252.18|254.98|252.18|254.79|251.99|0
1641519960000|2022-01-07 01:46:00|254.92|252.12|254.85|252.05|254.92|252.12|254.85|252.05|0
1641519970000|2022-01-07 01:46:10|254.72|251.92|254.66|251.86|254.72|251.92|254.59|251.79|0
1641519980000|2022-01-07 01:46:20|254.59|251.79|254.46|251.66|254.59|251.79|254.46|251.66|0
1641519990000|2022-01-07 01:46:30|254.34|251.54|254.34|251.54|254.34|251.54|254.34|251.54|0
1641520000000|2022-01-07 01:46:40|254.46|251.66|254.46|251.66|254.46|251.66|254.46|251.66|0
1641520010000|2022-01-07 01:46:50|254.4|251.6|254.34|251.54|254.4|251.6|254.34|251.54|0
1641520020000|2022-01-07 01:47:00|254.21|251.41|254.21|251.41|254.21|251.41|254.21|251.41|0
1641520050000|2022-01-07 01:47:30|254.34|251.54|254.34|251.54|254.34|251.54|254.27|251.47|0
1641520060000|2022-01-07 01:47:40|254.46|251.66|254.46|251.66|254.46|251.66|254.46|251.66|0
1641520070000|2022-01-07 01:47:50|254.4|251.6|254.33|251.53|254.4|251.6|254.33|251.53|0
1641520080000|2022-01-07 01:48:00|254.4|251.6|254.59|251.79|254.59|251.79|254.4|251.6|0
1641520090000|2022-01-07 01:48:10|254.66|251.86|254.46|251.66|254.66|251.86|254.46|251.66|0
1641520100000|2022-01-07 01:48:20|254.33|251.53|254.21|251.41|254.33|251.53|254.21|251.41|0
1641520110000|2022-01-07 01:48:30|254.46|251.66|254.46|251.66|254.46|251.66|254.46|251.66|0
1641520120000|2022-01-07 01:48:40|254.59|251.79|254.72|251.92|254.72|251.92|254.59|251.79|0
1641520130000|2022-01-07 01:48:50|254.66|251.86|254.59|251.79|254.66|251.86|254.59|251.79|0
1641520140000|2022-01-07 01:49:00|254.72|251.92|254.72|251.92|254.72|251.92|254.66|251.86|0
1641520150000|2022-01-07 01:49:10|254.85|252.05|254.85|252.05|254.85|252.05|254.85|252.05|0
1641520160000|2022-01-07 01:49:20|254.98|252.18|254.72|251.92|254.98|252.18|254.72|251.92|0
1641520170000|2022-01-07 01:49:30|254.85|252.05|254.85|252.05|254.85|252.05|254.85|252.05|0
1641520180000|2022-01-07 01:49:40|255.11|252.31|255.11|252.31|255.11|252.31|255.11|252.31|0
1641520190000|2022-01-07 01:49:50|255.24|252.44|255.49|252.69|255.49|252.69|255.24|252.44|0
1641520200000|2022-01-07 01:50:00|255.62|252.82|255.62|252.82|255.62|252.82|255.56|252.76|0
1641520210000|2022-01-07 01:50:10|255.75|252.95|255.49|252.69|255.75|252.95|255.49|252.69|0
1641520220000|2022-01-07 01:50:20|255.43|252.63|255.49|252.69|255.49|252.69|255.37|252.57|0
1641520230000|2022-01-07 01:50:30|255.62|252.82|255.75|252.95|255.75|252.95|255.62|252.82|0
1641520240000|2022-01-07 01:50:40|255.62|252.82|255.49|252.69|255.62|252.82|255.49|252.69|0
1641520250000|2022-01-07 01:50:50|255.56|252.76|255.49|252.69|255.56|252.76|255.49|252.69|0
1641520260000|2022-01-07 01:51:00|255.43|252.63|255.49|252.69|255.49|252.69|255.43|252.63|0
1641520270000|2022-01-07 01:51:10|255.56|252.76|255.3|252.5|255.56|252.76|255.3|252.5|0
1641520280000|2022-01-07 01:51:20|255.36|252.56|255.24|252.44|255.36|252.56|255.24|252.44|0
1641520290000|2022-01-07 01:51:30|255.11|252.31|255.11|252.31|255.11|252.31|255.04|252.24|0
1641520300000|2022-01-07 01:51:40|254.98|252.18|254.85|252.05|255.11|252.31|254.85|252.05|0
1641520310000|2022-01-07 01:51:50|254.98|252.18|254.85|252.05|254.98|252.18|254.85|252.05|0
1641520320000|2022-01-07 01:52:00|254.98|252.18|254.85|252.05|254.98|252.18|254.85|252.05|0
1641520330000|2022-01-07 01:52:10|254.92|252.12|255.36|252.56|255.36|252.56|254.92|252.12|0
1641520340000|2022-01-07 01:52:20|255.24|252.44|255.36|252.56|255.36|252.56|255.24|252.44|0
1641520350000|2022-01-07 01:52:30|255.3|252.5|255.62|252.82|255.62|252.82|255.3|252.5|0
1641520360000|2022-01-07 01:52:40|255.49|252.69|255.62|252.82|255.62|252.82|255.49|252.69|0
1641520370000|2022-01-07 01:52:50|255.49|252.69|255.3|252.5|255.49|252.69|255.3|252.5|0
1641520380000|2022-01-07 01:53:00|255.24|252.44|255.23|252.43|255.36|252.56|255.23|252.43|0
1641520390000|2022-01-07 01:53:10|255.11|252.31|255.36|252.56|255.36|252.56|255.11|252.31|0
1641520400000|2022-01-07 01:53:20|255.43|252.63|255.36|252.56|255.49|252.69|255.36|252.56|0
1641520410000|2022-01-07 01:53:30|255.23|252.43|255.36|252.56|255.36|252.56|255.23|252.43|0
1641520420000|2022-01-07 01:53:40|255.23|252.43|255.3|252.5|255.3|252.5|255.23|252.43|0
1641520430000|2022-01-07 01:53:50|255.23|252.43|255.23|252.43|255.23|252.43|255.11|252.31|0
1641520440000|2022-01-07 01:54:00|255.11|252.31|255.49|252.69|255.49|252.69|255.11|252.31|0
1641520450000|2022-01-07 01:54:10|255.43|252.63|255.49|252.69|255.49|252.69|255.43|252.63|0
1641520460000|2022-01-07 01:54:20|255.62|252.82|255.36|252.56|255.62|252.82|255.36|252.56|0
1641520470000|2022-01-07 01:54:30|255.3|252.5|255.3|252.5|255.3|252.5|255.3|252.5|0
1641520480000|2022-01-07 01:54:40|255.36|252.56|255.36|252.56|255.49|252.69|255.36|252.56|0
1641520490000|2022-01-07 01:54:50|255.23|252.43|255.36|252.56|255.36|252.56|255.23|252.43|0
1641520500000|2022-01-07 01:55:00|255.23|252.43|255.36|252.56|255.36|252.56|255.23|252.43|0
1641520510000|2022-01-07 01:55:10|255.3|252.5|255.36|252.56|255.36|252.56|255.3|252.5|0
1641520520000|2022-01-07 01:55:20|255.23|252.43|254.98|252.18|255.23|252.43|254.98|252.18|0
1641520530000|2022-01-07 01:55:30|254.85|252.05|254.85|252.05|254.85|252.05|254.85|252.05|0
1641520540000|2022-01-07 01:55:40|254.78|251.98|254.72|251.92|254.78|251.98|254.72|251.92|0
1641520550000|2022-01-07 01:55:50|254.78|251.98|254.72|251.92|254.78|251.98|254.72|251.92|0
1641520560000|2022-01-07 01:56:00|254.66|251.86|254.85|252.05|254.85|252.05|254.66|251.86|0
1641520580000|2022-01-07 01:56:20|254.72|251.92|254.98|252.18|254.98|252.18|254.72|251.92|0
1641520590000|2022-01-07 01:56:30|254.85|252.05|254.78|251.98|254.85|252.05|254.78|251.98|0
1641520600000|2022-01-07 01:56:40|254.72|251.92|254.72|251.92|254.72|251.92|254.72|251.92|0
1641520610000|2022-01-07 01:56:50|254.85|252.05|254.72|251.92|254.85|252.05|254.72|251.92|0
1641520620000|2022-01-07 01:57:00|254.78|251.98|254.85|252.05|254.85|252.05|254.78|251.98|0
1641520640000|2022-01-07 01:57:20|254.78|251.98|254.59|251.79|254.78|251.98|254.59|251.79|0
1641520660000|2022-01-07 01:57:40|254.46|251.66|254.33|251.53|254.46|251.66|254.33|251.53|0
1641520670000|2022-01-07 01:57:50|254.46|251.66|254.33|251.53|254.46|251.66|254.33|251.53|0
1641520680000|2022-01-07 01:58:00|254.2|251.4|254.33|251.53|254.33|251.53|254.2|251.4|0
1641520690000|2022-01-07 01:58:10|254.2|251.4|254.2|251.4|254.2|251.4|254.2|251.4|0
1641520700000|2022-01-07 01:58:20|254.27|251.47|254.2|251.4|254.27|251.47|254.2|251.4|0
1641520710000|2022-01-07 01:58:30|254.27|251.47|254.2|251.4|254.27|251.47|254.2|251.4|0
1641520730000|2022-01-07 01:58:50|254.33|251.53|254.33|251.53|254.33|251.53|254.33|251.53|0
1641520750000|2022-01-07 01:59:10|254.27|251.47|254.2|251.4|254.27|251.47|254.2|251.4|0
1641520760000|2022-01-07 01:59:20|254.27|251.47|254.33|251.53|254.33|251.53|254.2|251.4|0
1641520780000|2022-01-07 01:59:40|254.27|251.47|254.46|251.66|254.46|251.66|254.27|251.47|0
1641520790000|2022-01-07 01:59:50|254.4|251.6|254.27|251.47|254.4|251.6|254.27|251.47|0
1641520800000|2022-01-07 02:00:00|254.46|251.66|254.59|251.79|254.59|251.79|254.46|251.66|0
1641520810000|2022-01-07 02:00:10|254.46|251.66|254.46|251.66|254.46|251.66|254.46|251.66|0
1641520820000|2022-01-07 02:00:20|254.59|251.79|254.59|251.79|254.59|251.79|254.59|251.79|0
1641520830000|2022-01-07 02:00:30|254.65|251.85|254.91|252.11|254.91|252.11|254.65|251.85|0
1641520840000|2022-01-07 02:00:40|254.84|252.04|254.97|252.17|254.97|252.17|254.84|252.04|0
1641520850000|2022-01-07 02:00:50|254.91|252.11|254.97|252.17|254.97|252.17|254.91|252.11|0
1641520860000|2022-01-07 02:01:00|255.1|252.3|255.1|252.3|255.1|252.3|254.97|252.17|0
1641520870000|2022-01-07 02:01:10|255.23|252.43|255.36|252.56|255.36|252.56|255.23|252.43|0
1641520880000|2022-01-07 02:01:20|255.23|252.43|255.49|252.69|255.49|252.69|255.23|252.43|0
1641520890000|2022-01-07 02:01:30|255.62|252.82|255.75|252.95|255.88|253.08|255.62|252.82|0
1641520900000|2022-01-07 02:01:40|255.62|252.82|255.49|252.69|255.62|252.82|255.49|252.69|0
1641520910000|2022-01-07 02:01:50|255.62|252.82|255.56|252.76|255.62|252.82|255.49|252.69|0
1641520920000|2022-01-07 02:02:00|255.62|252.82|255.88|253.08|255.88|253.08|255.62|252.82|0
1641520930000|2022-01-07 02:02:10|256.01|253.21|256.01|253.21|256.01|253.21|255.88|253.08|0
1641520940000|2022-01-07 02:02:20|256.26|253.46|256.26|253.46|256.39|253.59|256.26|253.46|0
1641520950000|2022-01-07 02:02:30|256.33|253.53|256.39|253.59|256.39|253.59|256.33|253.53|0
1641520960000|2022-01-07 02:02:40|256.52|253.72|256.52|253.72|256.52|253.72|256.52|253.72|0
1641520970000|2022-01-07 02:02:50|256.65|253.85|256.59|253.79|256.65|253.85|256.52|253.72|0
1641520980000|2022-01-07 02:03:00|256.52|253.72|256.65|253.85|256.65|253.85|256.52|253.72|0
1641520990000|2022-01-07 02:03:10|256.52|253.72|256.26|253.46|256.52|253.72|256.26|253.46|0
1641521000000|2022-01-07 02:03:20|256.52|253.72|256.52|253.72|256.52|253.72|256.46|253.66|0
1641521010000|2022-01-07 02:03:30|256.39|253.59|256.39|253.59|256.39|253.59|256.39|253.59|0
1641521020000|2022-01-07 02:03:40|256.52|253.72|256.52|253.72|256.52|253.72|256.46|253.66|0
1641521030000|2022-01-07 02:03:50|256.46|253.66|256.52|253.72|256.52|253.72|256.46|253.66|0
1641521040000|2022-01-07 02:04:00|256.59|253.79|256.52|253.72|256.65|253.85|256.52|253.72|0
1641521050000|2022-01-07 02:04:10|256.46|253.66|256.39|253.59|256.46|253.66|256.39|253.59|0
1641521060000|2022-01-07 02:04:20|256.52|253.72|256.65|253.85|256.65|253.85|256.52|253.72|0
1641521070000|2022-01-07 02:04:30|256.78|253.98|257.04|254.24|257.04|254.24|256.78|253.98|0
1641521080000|2022-01-07 02:04:40|256.91|254.11|257.17|254.37|257.17|254.37|256.91|254.11|0
1641521090000|2022-01-07 02:04:50|257.3|254.5|257.17|254.37|257.3|254.5|257.17|254.37|0
1641521100000|2022-01-07 02:05:00|257.3|254.5|257.43|254.63|257.43|254.63|257.3|254.5|0
1641521110000|2022-01-07 02:05:10|257.69|254.89|257.56|254.76|257.69|254.89|257.56|254.76|0
1641521120000|2022-01-07 02:05:20|257.69|254.89|257.69|254.89|257.69|254.89|257.69|254.89|0
1641521130000|2022-01-07 02:05:30|257.56|254.76|257.56|254.76|257.69|254.89|257.56|254.76|0
1641521140000|2022-01-07 02:05:40|257.43|254.63|257.3|254.5|257.43|254.63|257.3|254.5|0
1641521150000|2022-01-07 02:05:50|257.17|254.37|257.37|254.57|257.37|254.57|257.17|254.37|0
1641521160000|2022-01-07 02:06:00|257.5|254.7|257.3|254.5|257.5|254.7|257.3|254.5|0
1641521170000|2022-01-07 02:06:10|257.43|254.63|257.3|254.5|257.43|254.63|257.3|254.5|0
1641521180000|2022-01-07 02:06:20|257.37|254.57|257.43|254.63|257.43|254.63|257.3|254.5|0
1641521190000|2022-01-07 02:06:30|257.56|254.76|257.43|254.63|257.56|254.76|257.43|254.63|0
1641521200000|2022-01-07 02:06:40|257.56|254.76|257.56|254.76|257.56|254.76|257.3|254.5|0
1641521210000|2022-01-07 02:06:50|257.43|254.63|257.43|254.63|257.56|254.76|257.43|254.63|0
1641521220000|2022-01-07 02:07:00|257.3|254.5|257.3|254.5|257.3|254.5|257.3|254.5|0
1641521240000|2022-01-07 02:07:20|257.17|254.37|257.3|254.5|257.3|254.5|257.17|254.37|0
1641521250000|2022-01-07 02:07:30|257.43|254.63|257.69|254.89|257.69|254.89|257.43|254.63|0
1641521260000|2022-01-07 02:07:40|257.63|254.83|257.56|254.76|257.63|254.83|257.56|254.76|0
1641521280000|2022-01-07 02:08:00|257.63|254.83|257.56|254.76|257.69|254.89|257.56|254.76|0
1641521290000|2022-01-07 02:08:10|257.69|254.89|257.76|254.96|257.76|254.96|257.69|254.89|0
1641521300000|2022-01-07 02:08:20|257.82|255.02|258.34|255.54|258.34|255.54|257.82|255.02|0
1641521310000|2022-01-07 02:08:30|258.47|255.67|258.34|255.54|258.47|255.67|258.34|255.54|0
1641521320000|2022-01-07 02:08:40|258.21|255.41|258.08|255.28|258.21|255.41|258.08|255.28|0
1641521330000|2022-01-07 02:08:50|258.21|255.41|258.34|255.54|258.47|255.67|258.21|255.41|0
1641521340000|2022-01-07 02:09:00|258.47|255.67|258.21|255.41|258.47|255.67|258.08|255.28|0
1641521350000|2022-01-07 02:09:10|258.08|255.28|257.82|255.02|258.08|255.28|257.69|254.89|0
1641521360000|2022-01-07 02:09:20|257.69|254.89|257.69|254.89|257.69|254.89|257.69|254.89|0
1641521370000|2022-01-07 02:09:30|257.56|254.76|257.43|254.63|257.56|254.76|257.43|254.63|0
1641521380000|2022-01-07 02:09:40|257.56|254.76|257.56|254.76|257.69|254.89|257.56|254.76|0
1641521390000|2022-01-07 02:09:50|257.69|254.89|257.56|254.76|257.69|254.89|257.56|254.76|0
1641521400000|2022-01-07 02:10:00|257.69|254.89|257.56|254.76|257.69|254.89|257.56|254.76|0
1641521410000|2022-01-07 02:10:10|257.43|254.63|257.17|254.37|257.43|254.63|257.17|254.37|0
1641521420000|2022-01-07 02:10:20|257.04|254.24|257.04|254.24|257.04|254.24|256.91|254.11|0
1641521430000|2022-01-07 02:10:30|256.91|254.11|257.04|254.24|257.04|254.24|256.91|254.11|0
1641521440000|2022-01-07 02:10:40|256.91|254.11|256.91|254.11|256.91|254.11|256.78|253.98|0
1641521450000|2022-01-07 02:10:50|256.78|253.98|257.3|254.5|257.3|254.5|256.78|253.98|0
1641521460000|2022-01-07 02:11:00|257.17|254.37|257.43|254.63|257.56|254.76|257.17|254.37|0
1641521480000|2022-01-07 02:11:20|257.49|254.69|257.43|254.63|257.49|254.69|257.3|254.5|0
1641521490000|2022-01-07 02:11:30|257.56|254.76|257.56|254.76|257.56|254.76|257.56|254.76|0
1641521500000|2022-01-07 02:11:40|257.43|254.63|257.43|254.63|257.43|254.63|257.36|254.56|0
1641521510000|2022-01-07 02:11:50|257.3|254.5|257.3|254.5|257.3|254.5|257.3|254.5|0
1641521520000|2022-01-07 02:12:00|257.43|254.63|257.43|254.63|257.43|254.63|257.43|254.63|0
1641521530000|2022-01-07 02:12:10|257.56|254.76|257.56|254.76|257.56|254.76|257.56|254.76|0
1641521540000|2022-01-07 02:12:20|257.69|254.89|257.36|254.56|257.69|254.89|257.36|254.56|0
1641521550000|2022-01-07 02:12:30|257.3|254.5|257.04|254.24|257.3|254.5|257.04|254.24|0
1641521560000|2022-01-07 02:12:40|257.17|254.37|257.3|254.5|257.3|254.5|257.1|254.3|0
1641521570000|2022-01-07 02:12:50|257.17|254.37|257.3|254.5|257.3|254.5|257.17|254.37|0
1641521580000|2022-01-07 02:13:00|257.43|254.63|257.36|254.56|257.43|254.63|257.3|254.5|0
1641521590000|2022-01-07 02:13:10|257.3|254.5|257.17|254.37|257.3|254.5|257.04|254.24|0
1641521600000|2022-01-07 02:13:20|257.04|254.24|257.04|254.24|257.04|254.24|257.04|254.24|0
1641521610000|2022-01-07 02:13:30|257.17|254.37|257.3|254.5|257.3|254.5|257.17|254.37|0
1641521620000|2022-01-07 02:13:40|257.1|254.3|257.17|254.37|257.17|254.37|257.04|254.24|0
1641521630000|2022-01-07 02:13:50|257.1|254.3|257.43|254.63|257.43|254.63|257.1|254.3|0
1641521640000|2022-01-07 02:14:00|257.3|254.5|257.3|254.5|257.36|254.56|257.3|254.5|0
1641521650000|2022-01-07 02:14:10|257.36|254.56|257.43|254.63|257.43|254.63|257.36|254.56|0
1641521660000|2022-01-07 02:14:20|257.56|254.76|257.56|254.76|257.56|254.76|257.56|254.76|0
1641521670000|2022-01-07 02:14:30|257.43|254.63|257.17|254.37|257.43|254.63|257.17|254.37|0
1641521680000|2022-01-07 02:14:40|257.23|254.43|257.3|254.5|257.3|254.5|257.23|254.43|0
1641521690000|2022-01-07 02:14:50|257.23|254.43|257.3|254.5|257.43|254.63|257.23|254.43|0
1641521700000|2022-01-07 02:15:00|257.17|254.37|257.17|254.37|257.17|254.37|257.17|254.37|0
1641521710000|2022-01-07 02:15:10|257.3|254.5|257.3|254.5|257.3|254.5|257.17|254.37|0
1641521720000|2022-01-07 02:15:20|257.36|254.56|257.56|254.76|257.56|254.76|257.36|254.56|0
1641521730000|2022-01-07 02:15:30|257.62|254.82|257.68|254.88|257.68|254.88|257.62|254.82|0
1641521740000|2022-01-07 02:15:40|257.75|254.95|257.68|254.88|257.75|254.95|257.68|254.88|0
1641521750000|2022-01-07 02:15:50|257.55|254.75|257.49|254.69|257.55|254.75|257.49|254.69|0
1641521760000|2022-01-07 02:16:00|257.42|254.62|257.55|254.75|257.55|254.75|257.42|254.62|0
1641521770000|2022-01-07 02:16:10|257.68|254.88|257.94|255.14|257.94|255.14|257.68|254.88|0
1641521780000|2022-01-07 02:16:20|258.07|255.27|258.33|255.53|258.33|255.53|258.07|255.27|0
1641521790000|2022-01-07 02:16:30|258.46|255.66|258.46|255.66|258.46|255.66|258.33|255.53|0
1641521800000|2022-01-07 02:16:40|258.4|255.6|258.46|255.66|258.46|255.66|258.4|255.6|0
1641521810000|2022-01-07 02:16:50|258.33|255.53|258.33|255.53|258.46|255.66|258.33|255.53|0
1641521820000|2022-01-07 02:17:00|258.46|255.66|258.86|256.06|258.86|256.06|258.46|255.66|0
1641521830000|2022-01-07 02:17:10|258.59|255.79|258.59|255.79|258.86|256.06|258.59|255.79|0
1641521840000|2022-01-07 02:17:20|258.46|255.66|258.53|255.73|258.53|255.73|258.46|255.66|0
1641521850000|2022-01-07 02:17:30|258.46|255.66|258.2|255.4|258.46|255.66|258.2|255.4|0
1641521860000|2022-01-07 02:17:40|258.14|255.34|258.07|255.27|258.14|255.34|258.07|255.27|0
1641521870000|2022-01-07 02:17:50|257.94|255.14|258.07|255.27|258.07|255.27|257.94|255.14|0
1641521880000|2022-01-07 02:18:00|258.01|255.21|258.07|255.27|258.07|255.27|258.01|255.21|0
1641521890000|2022-01-07 02:18:10|258.2|255.4|258.07|255.27|258.2|255.4|258.07|255.27|0
1641521900000|2022-01-07 02:18:20|257.94|255.14|258.2|255.4|258.2|255.4|257.94|255.14|0
1641521910000|2022-01-07 02:18:30|258.07|255.27|258.07|255.27|258.07|255.27|258.07|255.27|0
1641521920000|2022-01-07 02:18:40|258.01|255.21|258.2|255.4|258.2|255.4|258.01|255.21|0
1641521930000|2022-01-07 02:18:50|258.14|255.34|258.07|255.27|258.14|255.34|257.94|255.14|0
1641521940000|2022-01-07 02:19:00|258.01|255.21|257.94|255.14|258.01|255.21|257.94|255.14|0
1641521960000|2022-01-07 02:19:20|258.01|255.21|257.81|255.01|258.01|255.21|257.81|255.01|0
1641521970000|2022-01-07 02:19:30|257.68|254.88|257.55|254.75|257.68|254.88|257.55|254.75|0
1641521980000|2022-01-07 02:19:40|257.75|254.95|257.68|254.88|257.75|254.95|257.68|254.88|0
1641521990000|2022-01-07 02:19:50|257.94|255.14|257.94|255.14|258.07|255.27|257.94|255.14|0
1641522000000|2022-01-07 02:20:00|258.07|255.27|258.07|255.27|258.14|255.34|258.07|255.27|0
1641522010000|2022-01-07 02:20:10|257.94|255.14|257.94|255.14|257.94|255.14|257.88|255.08|0
1641522020000|2022-01-07 02:20:20|257.88|255.08|257.75|254.95|257.88|255.08|257.68|254.88|0
1641522030000|2022-01-07 02:20:30|257.68|254.88|257.75|254.95|257.75|254.95|257.68|254.88|0
1641522040000|2022-01-07 02:20:40|257.68|254.88|257.42|254.62|257.68|254.88|257.42|254.62|0
1641522050000|2022-01-07 02:20:50|257.55|254.75|257.42|254.62|257.55|254.75|257.42|254.62|0
1641522060000|2022-01-07 02:21:00|257.36|254.56|257.23|254.43|257.36|254.56|257.23|254.43|0
1641522070000|2022-01-07 02:21:10|257.16|254.36|257.16|254.36|257.23|254.43|257.16|254.36|0
1641522080000|2022-01-07 02:21:20|257.29|254.49|257.55|254.75|257.55|254.75|257.29|254.49|0
1641522090000|2022-01-07 02:21:30|257.42|254.62|257.42|254.62|257.42|254.62|257.42|254.62|0
1641522100000|2022-01-07 02:21:40|257.29|254.49|257.16|254.36|257.29|254.49|257.16|254.36|0
1641522110000|2022-01-07 02:21:50|257.29|254.49|257.03|254.23|257.29|254.49|257.03|254.23|0
1641522120000|2022-01-07 02:22:00|256.97|254.17|256.97|254.17|256.97|254.17|256.97|254.17|0
1641522130000|2022-01-07 02:22:10|256.9|254.1|256.77|253.97|256.9|254.1|256.77|253.97|0
1641522140000|2022-01-07 02:22:20|256.9|254.1|256.9|254.1|256.9|254.1|256.77|253.97|0
1641522150000|2022-01-07 02:22:30|256.84|254.04|256.9|254.1|256.9|254.1|256.84|254.04|0
1641522160000|2022-01-07 02:22:40|257.03|254.23|256.97|254.17|257.03|254.23|256.97|254.17|0
1641522170000|2022-01-07 02:22:50|257.03|254.23|256.9|254.1|257.03|254.23|256.9|254.1|0
1641522180000|2022-01-07 02:23:00|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1641522190000|2022-01-07 02:23:10|256.64|253.84|256.51|253.71|256.64|253.84|256.51|253.71|0
1641522200000|2022-01-07 02:23:20|256.58|253.78|256.64|253.84|256.64|253.84|256.58|253.78|0
1641522210000|2022-01-07 02:23:30|256.77|253.97|256.64|253.84|256.77|253.97|256.64|253.84|0
1641522240000|2022-01-07 02:24:00|256.58|253.78|256.77|253.97|256.77|253.97|256.45|253.65|0
1641522250000|2022-01-07 02:24:10|256.64|253.84|256.77|253.97|256.77|253.97|256.64|253.84|0
1641522260000|2022-01-07 02:24:20|256.64|253.84|256.9|254.1|256.9|254.1|256.64|253.84|0
1641522270000|2022-01-07 02:24:30|256.84|254.04|256.77|253.97|256.84|254.04|256.77|253.97|0
1641522280000|2022-01-07 02:24:40|256.84|254.04|256.77|253.97|256.9|254.1|256.77|253.97|0
1641522290000|2022-01-07 02:24:50|256.64|253.84|256.77|253.97|256.77|253.97|256.64|253.84|0
1641522300000|2022-01-07 02:25:00|256.84|254.04|256.9|254.1|256.9|254.1|256.77|253.97|0
1641522320000|2022-01-07 02:25:20|256.84|254.04|256.9|254.1|256.9|254.1|256.77|253.97|0
1641522330000|2022-01-07 02:25:30|257.03|254.23|256.9|254.1|257.03|254.23|256.9|254.1|0
1641522360000|2022-01-07 02:26:00|256.97|254.17|256.9|254.1|256.97|254.17|256.9|254.1|0
1641522370000|2022-01-07 02:26:10|256.97|254.17|256.9|254.1|256.97|254.17|256.9|254.1|0
1641522380000|2022-01-07 02:26:20|256.77|253.97|256.9|254.1|256.9|254.1|256.77|253.97|0
1641522390000|2022-01-07 02:26:30|256.84|254.04|256.9|254.1|256.9|254.1|256.84|254.04|0
1641522400000|2022-01-07 02:26:40|257.03|254.23|256.9|254.1|257.16|254.36|256.9|254.1|0
1641522410000|2022-01-07 02:26:50|256.84|254.04|256.9|254.1|256.9|254.1|256.84|254.04|0
1641522420000|2022-01-07 02:27:00|257.03|254.23|257.03|254.23|257.03|254.23|257.03|254.23|0
1641522430000|2022-01-07 02:27:10|257.16|254.36|257.16|254.36|257.16|254.36|257.16|254.36|0
1641522440000|2022-01-07 02:27:20|257.03|254.23|257.03|254.23|257.16|254.36|257.03|254.23|0
1641522460000|2022-01-07 02:27:40|256.9|254.1|256.84|254.04|256.9|254.1|256.84|254.04|0
1641522470000|2022-01-07 02:27:50|256.9|254.1|257.03|254.23|257.03|254.23|256.9|254.1|0
1641522480000|2022-01-07 02:28:00|257.16|254.36|257.16|254.36|257.16|254.36|257.1|254.3|0
1641522490000|2022-01-07 02:28:10|257.03|254.23|257.16|254.36|257.16|254.36|257.03|254.23|0
1641522500000|2022-01-07 02:28:20|257.1|254.3|257.03|254.23|257.1|254.3|257.03|254.23|0
1641522510000|2022-01-07 02:28:30|257.16|254.36|257.16|254.36|257.16|254.36|257.1|254.3|0
1641522520000|2022-01-07 02:28:40|257.03|254.23|257.03|254.23|257.1|254.3|257.03|254.23|0
1641522530000|2022-01-07 02:28:50|256.97|254.17|257.03|254.23|257.03|254.23|256.97|254.17|0
1641522540000|2022-01-07 02:29:00|256.97|254.17|257.03|254.23|257.03|254.23|256.97|254.17|0
1641522550000|2022-01-07 02:29:10|256.97|254.17|256.9|254.1|257.03|254.23|256.9|254.1|0
1641522560000|2022-01-07 02:29:20|256.97|254.17|256.9|254.1|256.97|254.17|256.9|254.1|0
1641522570000|2022-01-07 02:29:30|256.84|254.04|256.84|254.04|256.84|254.04|256.84|254.04|0
1641522580000|2022-01-07 02:29:40|256.9|254.1|257.16|254.36|257.16|254.36|256.9|254.1|0
1641522600000|2022-01-07 02:30:00|257.29|254.49|257.16|254.36|257.29|254.49|257.16|254.36|0
1641522610000|2022-01-07 02:30:10|257.03|254.23|256.97|254.17|257.03|254.23|256.97|254.17|0
1641522620000|2022-01-07 02:30:20|257.03|254.23|257.16|254.36|257.16|254.36|256.97|254.17|0
1641522630000|2022-01-07 02:30:30|257.29|254.49|257.42|254.62|257.42|254.62|257.29|254.49|0
1641522640000|2022-01-07 02:30:40|257.29|254.49|257.42|254.62|257.42|254.62|257.29|254.49|0
1641522650000|2022-01-07 02:30:50|257.55|254.75|257.55|254.75|257.55|254.75|257.55|254.75|0
1641522660000|2022-01-07 02:31:00|257.42|254.62|257.42|254.62|257.42|254.62|257.42|254.62|0
1641522670000|2022-01-07 02:31:10|257.29|254.49|257.16|254.36|257.29|254.49|257.16|254.36|0
1641522680000|2022-01-07 02:31:20|257.29|254.49|257.29|254.49|257.29|254.49|257.29|254.49|0
1641522690000|2022-01-07 02:31:30|257.42|254.62|257.42|254.62|257.42|254.62|257.42|254.62|0
1641522700000|2022-01-07 02:31:40|257.29|254.49|257.29|254.49|257.29|254.49|257.29|254.49|0
1641522710000|2022-01-07 02:31:50|257.16|254.36|257.35|254.55|257.35|254.55|257.16|254.36|0
1641522720000|2022-01-07 02:32:00|257.48|254.68|257.74|254.94|257.74|254.94|257.48|254.68|0
1641522730000|2022-01-07 02:32:10|257.68|254.88|257.55|254.75|257.68|254.88|257.55|254.75|0
1641522740000|2022-01-07 02:32:20|257.68|254.88|257.81|255.01|257.81|255.01|257.68|254.88|0
1641522750000|2022-01-07 02:32:30|257.74|254.94|257.68|254.88|257.81|255.01|257.68|254.88|0
1641522760000|2022-01-07 02:32:40|257.81|255.01|257.81|255.01|257.81|255.01|257.81|255.01|0
1641522770000|2022-01-07 02:32:50|257.87|255.07|257.87|255.07|257.87|255.07|257.87|255.07|0
1641522780000|2022-01-07 02:33:00|257.94|255.14|257.94|255.14|257.94|255.14|257.94|255.14|0
1641522790000|2022-01-07 02:33:10|258.07|255.27|258.2|255.4|258.2|255.4|258.07|255.27|0
1641522800000|2022-01-07 02:33:20|258.33|255.53|258.2|255.4|258.33|255.53|258.13|255.33|0
1641522810000|2022-01-07 02:33:30|258.07|255.27|258.07|255.27|258.07|255.27|258.07|255.27|0
1641522820000|2022-01-07 02:33:40|258.2|255.4|258.13|255.33|258.2|255.4|258.13|255.33|0
1641522830000|2022-01-07 02:33:50|258.07|255.27|258.07|255.27|258.2|255.4|258.07|255.27|0
1641522840000|2022-01-07 02:34:00|258.26|255.46|258.07|255.27|258.26|255.46|258.07|255.27|0
1641522850000|2022-01-07 02:34:10|258.13|255.33|258.07|255.27|258.13|255.33|258.07|255.27|0
1641522860000|2022-01-07 02:34:20|257.94|255.14|257.94|255.14|257.94|255.14|257.94|255.14|0
1641522870000|2022-01-07 02:34:30|257.74|254.94|257.68|254.88|257.74|254.94|257.68|254.88|0
1641522880000|2022-01-07 02:34:40|257.81|255.01|257.81|255.01|257.81|255.01|257.81|255.01|0
1641522890000|2022-01-07 02:34:50|257.87|255.07|257.87|255.07|257.87|255.07|257.87|255.07|0
1641522900000|2022-01-07 02:35:00|257.81|255.01|257.81|255.01|257.87|255.07|257.81|255.01|0
1641522910000|2022-01-07 02:35:10|257.68|254.88|257.55|254.75|257.68|254.88|257.55|254.75|0
1641522920000|2022-01-07 02:35:20|257.68|254.88|257.68|254.88|257.68|254.88|257.68|254.88|0
1641522930000|2022-01-07 02:35:30|257.81|255.01|257.81|255.01|257.81|255.01|257.68|254.88|0
1641522940000|2022-01-07 02:35:40|257.94|255.14|258|255.2|258.07|255.27|257.94|255.14|0
1641522950000|2022-01-07 02:35:50|258.07|255.27|257.87|255.07|258.07|255.27|257.87|255.07|0
1641522960000|2022-01-07 02:36:00|258.13|255.33|258.26|255.46|258.26|255.46|258.13|255.33|0
1641522970000|2022-01-07 02:36:10|258.33|255.53|258.33|255.53|258.33|255.53|258.26|255.46|0
1641522980000|2022-01-07 02:36:20|258.46|255.66|258.59|255.79|258.59|255.79|258.46|255.66|0
1641522990000|2022-01-07 02:36:30|258.72|255.92|258.59|255.79|258.72|255.92|258.59|255.79|0
1641523000000|2022-01-07 02:36:40|258.46|255.66|258.33|255.53|258.46|255.66|258.19|255.39|0
1641523010000|2022-01-07 02:36:50|258.32|255.52|258.19|255.39|258.32|255.52|258.19|255.39|0
1641523020000|2022-01-07 02:37:00|258.32|255.52|258.46|255.66|258.46|255.66|258.26|255.46|0
1641523030000|2022-01-07 02:37:10|258.59|255.79|258.45|255.65|258.59|255.79|258.45|255.65|0
1641523040000|2022-01-07 02:37:20|258.32|255.52|258.32|255.52|258.32|255.52|258.32|255.52|0
1641523050000|2022-01-07 02:37:30|258.39|255.59|258.19|255.39|258.39|255.59|258.19|255.39|0
1641523060000|2022-01-07 02:37:40|258.06|255.26|258.19|255.39|258.19|255.39|258.06|255.26|0
1641523070000|2022-01-07 02:37:50|258.26|255.46|258.32|255.52|258.32|255.52|258.19|255.39|0
1641523090000|2022-01-07 02:38:10|258.26|255.46|258.32|255.52|258.32|255.52|258.26|255.46|0
1641523100000|2022-01-07 02:38:20|258.45|255.65|258.45|255.65|258.45|255.65|258.45|255.65|0
1641523120000|2022-01-07 02:38:40|258.32|255.52|258.32|255.52|258.32|255.52|258.32|255.52|0
1641523130000|2022-01-07 02:38:50|258.45|255.65|258.32|255.52|258.45|255.65|258.32|255.52|0
1641523140000|2022-01-07 02:39:00|258.39|255.59|258.45|255.65|258.45|255.65|258.39|255.59|0
1641523150000|2022-01-07 02:39:10|258.52|255.72|258.58|255.78|258.58|255.78|258.45|255.65|0
1641523160000|2022-01-07 02:39:20|258.45|255.65|258.45|255.65|258.45|255.65|258.45|255.65|0
1641523170000|2022-01-07 02:39:30|258.52|255.72|258.52|255.72|258.52|255.72|258.45|255.65|0
1641523180000|2022-01-07 02:39:40|258.45|255.65|258.52|255.72|258.52|255.72|258.45|255.65|0
1641523190000|2022-01-07 02:39:50|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1641523200000|2022-01-07 02:40:00|258.58|255.78|258.32|255.52|258.58|255.78|258.32|255.52|0
1641523210000|2022-01-07 02:40:10|258.19|255.39|258.13|255.33|258.19|255.39|258.06|255.26|0
1641523220000|2022-01-07 02:40:20|258.19|255.39|258.13|255.33|258.19|255.39|258.06|255.26|0
1641523230000|2022-01-07 02:40:30|258.06|255.26|258.06|255.26|258.06|255.26|258.06|255.26|0
1641523240000|2022-01-07 02:40:40|258.13|255.33|258.19|255.39|258.32|255.52|258.13|255.33|0
1641523250000|2022-01-07 02:40:50|258.26|255.46|258.19|255.39|258.26|255.46|258.19|255.39|0
1641523260000|2022-01-07 02:41:00|258.26|255.46|258.19|255.39|258.32|255.52|258.19|255.39|0
1641523270000|2022-01-07 02:41:10|258.32|255.52|258.26|255.46|258.32|255.52|258.26|255.46|0
1641523280000|2022-01-07 02:41:20|258.32|255.52|258.32|255.52|258.32|255.52|258.32|255.52|0
1641523320000|2022-01-07 02:42:00|258.26|255.46|258.06|255.26|258.26|255.46|258.06|255.26|0
1641523330000|2022-01-07 02:42:10|257.93|255.13|257.93|255.13|257.93|255.13|257.93|255.13|0
1641523340000|2022-01-07 02:42:20|258|255.2|257.93|255.13|258|255.2|257.93|255.13|0
1641523350000|2022-01-07 02:42:30|258|255.2|258|255.2|258|255.2|258|255.2|0
1641523360000|2022-01-07 02:42:40|257.93|255.13|258.13|255.33|258.19|255.39|257.93|255.13|0
1641523370000|2022-01-07 02:42:50|258.06|255.26|258|255.2|258.06|255.26|257.93|255.13|0
1641523380000|2022-01-07 02:43:00|257.93|255.13|258.06|255.26|258.06|255.26|257.93|255.13|0
1641523390000|2022-01-07 02:43:10|257.93|255.13|258.06|255.26|258.06|255.26|257.93|255.13|0
1641523400000|2022-01-07 02:43:20|257.93|255.13|258.06|255.26|258.06|255.26|257.93|255.13|0
1641523410000|2022-01-07 02:43:30|257.93|255.13|258.06|255.26|258.06|255.26|257.93|255.13|0
1641523420000|2022-01-07 02:43:40|258.19|255.39|258.26|255.46|258.26|255.46|258.19|255.39|0
1641523430000|2022-01-07 02:43:50|258.19|255.39|258.19|255.39|258.26|255.46|258.19|255.39|0
1641523460000|2022-01-07 02:44:20|258.26|255.46|258.19|255.39|258.26|255.46|258.19|255.39|0
1641523470000|2022-01-07 02:44:30|258.06|255.26|258.06|255.26|258.06|255.26|258.06|255.26|0
1641523480000|2022-01-07 02:44:40|257.93|255.13|257.8|255|257.93|255.13|257.8|255|0
1641523490000|2022-01-07 02:44:50|257.93|255.13|257.93|255.13|257.93|255.13|257.93|255.13|0
1641523500000|2022-01-07 02:45:00|258.06|255.26|258.06|255.26|258.06|255.26|257.93|255.13|0
1641523510000|2022-01-07 02:45:10|258.13|255.33|258.13|255.33|258.19|255.39|258.06|255.26|0
1641523520000|2022-01-07 02:45:20|258.19|255.39|258.19|255.39|258.19|255.39|258.06|255.26|0
1641523530000|2022-01-07 02:45:30|258.06|255.26|258.13|255.33|258.13|255.33|258.06|255.26|0
1641523540000|2022-01-07 02:45:40|258.19|255.39|258.19|255.39|258.19|255.39|258.19|255.39|0
1641523550000|2022-01-07 02:45:50|258.32|255.52|258.32|255.52|258.39|255.59|258.32|255.52|0
1641523560000|2022-01-07 02:46:00|258.19|255.39|258.26|255.46|258.26|255.46|258.19|255.39|0
1641523570000|2022-01-07 02:46:10|258.32|255.52|258.32|255.52|258.32|255.52|258.32|255.52|0
1641523580000|2022-01-07 02:46:20|258.45|255.65|258.45|255.65|258.45|255.65|258.45|255.65|0
1641523590000|2022-01-07 02:46:30|258.52|255.72|258.58|255.78|258.58|255.78|258.52|255.72|0
1641523600000|2022-01-07 02:46:40|258.45|255.65|258.58|255.78|258.58|255.78|258.45|255.65|0
1641523610000|2022-01-07 02:46:50|258.45|255.65|258.45|255.65|258.45|255.65|258.45|255.65|0
1641523630000|2022-01-07 02:47:10|258.39|255.59|258.32|255.52|258.45|255.65|258.32|255.52|0
1641523640000|2022-01-07 02:47:20|258.39|255.59|258.32|255.52|258.39|255.59|258.32|255.52|0
1641523650000|2022-01-07 02:47:30|258.19|255.39|258.19|255.39|258.19|255.39|258.19|255.39|0
1641523660000|2022-01-07 02:47:40|258.06|255.26|258.19|255.39|258.19|255.39|258.06|255.26|0
1641523670000|2022-01-07 02:47:50|258|255.2|257.93|255.13|258|255.2|257.93|255.13|0
1641523680000|2022-01-07 02:48:00|258|255.2|258.06|255.26|258.06|255.26|258|255.2|0
1641523690000|2022-01-07 02:48:10|257.93|255.13|258.06|255.26|258.06|255.26|257.93|255.13|0
1641523700000|2022-01-07 02:48:20|257.93|255.13|257.93|255.13|257.93|255.13|257.93|255.13|0
1641523710000|2022-01-07 02:48:30|258|255.2|257.93|255.13|258|255.2|257.93|255.13|0
1641523720000|2022-01-07 02:48:40|257.87|255.07|258|255.2|258|255.2|257.87|255.07|0
1641523730000|2022-01-07 02:48:50|258.06|255.26|258|255.2|258.06|255.26|258|255.2|0
1641523740000|2022-01-07 02:49:00|258.06|255.26|258.19|255.39|258.19|255.39|258.06|255.26|0
1641523750000|2022-01-07 02:49:10|258.06|255.26|258.06|255.26|258.06|255.26|258.06|255.26|0
1641523760000|2022-01-07 02:49:20|258|255.2|257.93|255.13|258|255.2|257.93|255.13|0
1641523780000|2022-01-07 02:49:40|257.8|255|257.8|255|257.8|255|257.8|255|0
1641523800000|2022-01-07 02:50:00|257.54|254.74|257.54|254.74|257.54|254.74|257.54|254.74|0
1641523810000|2022-01-07 02:50:10|257.41|254.61|257.54|254.74|257.54|254.74|257.41|254.61|0
1641523820000|2022-01-07 02:50:20|257.48|254.68|257.41|254.61|257.48|254.68|257.41|254.61|0
1641523830000|2022-01-07 02:50:30|257.28|254.48|257.35|254.55|257.35|254.55|257.28|254.48|0
1641523840000|2022-01-07 02:50:40|257.41|254.61|257.54|254.74|257.54|254.74|257.41|254.61|0
1641523860000|2022-01-07 02:51:00|257.41|254.61|257.67|254.87|257.67|254.87|257.41|254.61|0
1641523870000|2022-01-07 02:51:10|257.54|254.74|257.48|254.68|257.54|254.74|257.48|254.68|0
1641523880000|2022-01-07 02:51:20|257.41|254.61|257.41|254.61|257.41|254.61|257.41|254.61|0
1641523890000|2022-01-07 02:51:30|257.35|254.55|257.41|254.61|257.41|254.61|257.28|254.48|0
1641523900000|2022-01-07 02:51:40|257.28|254.48|257.35|254.55|257.35|254.55|257.28|254.48|0
1641523910000|2022-01-07 02:51:50|257.28|254.48|257.15|254.35|257.28|254.48|257.15|254.35|0
1641523920000|2022-01-07 02:52:00|257.28|254.48|257.28|254.48|257.28|254.48|257.28|254.48|0
1641523940000|2022-01-07 02:52:20|257.41|254.61|257.35|254.55|257.41|254.61|257.35|254.55|0
1641523950000|2022-01-07 02:52:30|257.41|254.61|257.41|254.61|257.41|254.61|257.35|254.55|0
1641523960000|2022-01-07 02:52:40|257.35|254.55|257.34|254.54|257.35|254.55|257.34|254.54|0
1641523970000|2022-01-07 02:52:50|257.41|254.61|257.41|254.61|257.41|254.61|257.41|254.61|0
1641523990000|2022-01-07 02:53:10|257.34|254.54|257.34|254.54|257.34|254.54|257.34|254.54|0
1641524000000|2022-01-07 02:53:20|257.41|254.61|257.15|254.35|257.41|254.61|257.15|254.35|0
1641524010000|2022-01-07 02:53:30|257.28|254.48|257.15|254.35|257.28|254.48|257.15|254.35|0
1641524020000|2022-01-07 02:53:40|257.02|254.22|256.76|253.96|257.02|254.22|256.76|253.96|0
1641524030000|2022-01-07 02:53:50|256.89|254.09|256.89|254.09|256.89|254.09|256.89|254.09|0
1641524050000|2022-01-07 02:54:10|256.76|253.96|256.76|253.96|256.76|253.96|256.76|253.96|0
1641524060000|2022-01-07 02:54:20|256.7|253.9|256.76|253.96|256.76|253.96|256.7|253.9|0
1641524080000|2022-01-07 02:54:40|256.83|254.03|256.76|253.96|256.83|254.03|256.76|253.96|0
1641524090000|2022-01-07 02:54:50|256.89|254.09|256.83|254.03|256.89|254.09|256.83|254.03|0
1641524100000|2022-01-07 02:55:00|256.82|254.02|256.7|253.9|256.82|254.02|256.7|253.9|0
1641524110000|2022-01-07 02:55:10|256.76|253.96|256.63|253.83|256.76|253.96|256.63|253.83|0
1641524120000|2022-01-07 02:55:20|256.7|253.9|256.7|253.9|256.76|253.96|256.7|253.9|0
1641524130000|2022-01-07 02:55:30|256.63|253.83|256.63|253.83|256.7|253.9|256.63|253.83|0
1641524140000|2022-01-07 02:55:40|256.76|253.96|256.69|253.89|256.76|253.96|256.69|253.89|0
1641524150000|2022-01-07 02:55:50|256.63|253.83|256.5|253.7|256.63|253.83|256.44|253.64|0
1641524160000|2022-01-07 02:56:00|256.44|253.64|256.5|253.7|256.5|253.7|256.44|253.64|0
1641524170000|2022-01-07 02:56:10|255.98|253.18|255.98|253.18|256.11|253.31|255.98|253.18|0
1641524190000|2022-01-07 02:56:30|255.85|253.05|255.98|253.18|255.98|253.18|255.85|253.05|0
1641524200000|2022-01-07 02:56:40|256.05|253.25|256.05|253.25|256.05|253.25|256.05|253.25|0
1641524210000|2022-01-07 02:56:50|256.11|253.31|256.11|253.31|256.11|253.31|256.11|253.31|0
1641524220000|2022-01-07 02:57:00|256.24|253.44|256.24|253.44|256.24|253.44|256.11|253.31|0
1641524230000|2022-01-07 02:57:10|256.11|253.31|256.11|253.31|256.11|253.31|256.11|253.31|0
1641524240000|2022-01-07 02:57:20|256.24|253.44|256.11|253.31|256.24|253.44|256.11|253.31|0
1641524270000|2022-01-07 02:57:50|256.24|253.44|256.37|253.57|256.37|253.57|256.24|253.44|0
1641524280000|2022-01-07 02:58:00|256.31|253.51|256.24|253.44|256.31|253.51|256.24|253.44|0
1641524290000|2022-01-07 02:58:10|256.31|253.51|256.24|253.44|256.31|253.51|256.24|253.44|0
1641524300000|2022-01-07 02:58:20|256.37|253.57|256.37|253.57|256.37|253.57|256.37|253.57|0
1641524320000|2022-01-07 02:58:40|256.24|253.44|256.3|253.5|256.3|253.5|256.24|253.44|0
1641524330000|2022-01-07 02:58:50|256.37|253.57|256.37|253.57|256.37|253.57|256.3|253.5|0
1641524340000|2022-01-07 02:59:00|256.3|253.5|256.18|253.38|256.3|253.5|256.18|253.38|0
1641524350000|2022-01-07 02:59:10|256.24|253.44|256.18|253.38|256.24|253.44|256.11|253.31|0
1641524360000|2022-01-07 02:59:20|256.24|253.44|256.24|253.44|256.24|253.44|256.24|253.44|0
1641524370000|2022-01-07 02:59:30|256.37|253.57|256.37|253.57|256.37|253.57|256.37|253.57|0
1641524380000|2022-01-07 02:59:40|256.5|253.7|256.5|253.7|256.5|253.7|256.5|253.7|0
1641524390000|2022-01-07 02:59:50|256.24|253.44|256.24|253.44|256.24|253.44|256.24|253.44|0
1641524400000|2022-01-07 03:00:00|256.11|253.31|256.11|253.31|256.11|253.31|256.11|253.31|0
1641524410000|2022-01-07 03:00:10|256.24|253.44|256.37|253.57|256.37|253.57|256.24|253.44|0
1641524430000|2022-01-07 03:00:30|256.3|253.5|256.37|253.57|256.37|253.57|256.3|253.5|0
1641524440000|2022-01-07 03:00:40|256.43|253.63|256.43|253.63|256.43|253.63|256.43|253.63|0
1641524450000|2022-01-07 03:00:50|256.37|253.57|256.37|253.57|256.37|253.57|256.37|253.57|0
1641524460000|2022-01-07 03:01:00|256.5|253.7|256.56|253.76|256.63|253.83|256.5|253.7|0
1641524470000|2022-01-07 03:01:10|256.75|253.95|256.75|253.95|256.75|253.95|256.75|253.95|0
1641524480000|2022-01-07 03:01:20|256.62|253.82|256.62|253.82|256.62|253.82|256.62|253.82|0
1641524490000|2022-01-07 03:01:30|256.69|253.89|256.69|253.89|256.69|253.89|256.62|253.82|0
1641524500000|2022-01-07 03:01:40|256.62|253.82|256.5|253.7|256.62|253.82|256.5|253.7|0
1641524510000|2022-01-07 03:01:50|256.62|253.82|256.62|253.82|256.62|253.82|256.56|253.76|0
1641524520000|2022-01-07 03:02:00|256.56|253.76|256.49|253.69|256.56|253.76|256.49|253.69|0
1641524530000|2022-01-07 03:02:10|256.37|253.57|256.3|253.5|256.37|253.57|256.3|253.5|0
1641524540000|2022-01-07 03:02:20|256.24|253.44|256.37|253.57|256.37|253.57|256.24|253.44|0
1641524560000|2022-01-07 03:02:40|256.49|253.69|256.49|253.69|256.49|253.69|256.49|253.69|0
1641524570000|2022-01-07 03:02:50|256.56|253.76|256.49|253.69|256.56|253.76|256.49|253.69|0
1641524580000|2022-01-07 03:03:00|256.43|253.63|256.37|253.57|256.43|253.63|256.37|253.57|0
1641524590000|2022-01-07 03:03:10|256.36|253.56|256.24|253.44|256.36|253.56|256.24|253.44|0
1641524600000|2022-01-07 03:03:20|256.36|253.56|256.36|253.56|256.36|253.56|256.36|253.56|0
1641524610000|2022-01-07 03:03:30|256.24|253.44|256.3|253.5|256.3|253.5|256.24|253.44|0
1641524620000|2022-01-07 03:03:40|256.24|253.44|256.17|253.37|256.24|253.44|256.11|253.31|0
1641524630000|2022-01-07 03:03:50|256.11|253.31|256.11|253.31|256.11|253.31|256.11|253.31|0
1641524640000|2022-01-07 03:04:00|255.98|253.18|255.98|253.18|256.11|253.31|255.98|253.18|0
1641524650000|2022-01-07 03:04:10|256.04|253.24|256.11|253.31|256.11|253.31|255.98|253.18|0
1641524670000|2022-01-07 03:04:30|256.23|253.43|256.36|253.56|256.36|253.56|256.23|253.43|0
1641524680000|2022-01-07 03:04:40|256.49|253.69|256.49|253.69|256.49|253.69|256.49|253.69|0
1641524690000|2022-01-07 03:04:50|256.56|253.76|256.36|253.56|256.56|253.76|256.36|253.56|0
1641524710000|2022-01-07 03:05:10|256.23|253.43|256.11|253.31|256.23|253.43|256.11|253.31|0
1641524720000|2022-01-07 03:05:20|255.98|253.18|255.98|253.18|255.98|253.18|255.91|253.11|0
1641524730000|2022-01-07 03:05:30|255.85|253.05|255.85|253.05|255.85|253.05|255.85|253.05|0
1641524740000|2022-01-07 03:05:40|255.98|253.18|255.91|253.11|255.98|253.18|255.91|253.11|0
1641524750000|2022-01-07 03:05:50|255.85|253.05|255.85|253.05|255.85|253.05|255.72|252.92|0
1641524770000|2022-01-07 03:06:10|255.78|252.98|255.85|253.05|255.85|253.05|255.78|252.98|0
1641524780000|2022-01-07 03:06:20|255.98|253.18|255.98|253.18|255.98|253.18|255.98|253.18|0
1641524790000|2022-01-07 03:06:30|255.91|253.11|255.98|253.18|255.98|253.18|255.85|253.05|0
1641524800000|2022-01-07 03:06:40|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1641524810000|2022-01-07 03:06:50|256.1|253.3|256.04|253.24|256.23|253.43|256.04|253.24|0
1641524820000|2022-01-07 03:07:00|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1641524840000|2022-01-07 03:07:20|255.91|253.11|255.97|253.17|255.97|253.17|255.85|253.05|0
1641524870000|2022-01-07 03:07:50|255.85|253.05|255.85|253.05|255.85|253.05|255.85|253.05|0
1641524880000|2022-01-07 03:08:00|255.72|252.92|255.72|252.92|255.72|252.92|255.72|252.92|0
1641524890000|2022-01-07 03:08:10|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1641524900000|2022-01-07 03:08:20|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1641524910000|2022-01-07 03:08:30|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1641524920000|2022-01-07 03:08:40|255.97|253.17|255.97|253.17|255.97|253.17|255.91|253.11|0
1641524940000|2022-01-07 03:09:00|256.04|253.24|255.97|253.17|256.04|253.24|255.91|253.11|0
1641524950000|2022-01-07 03:09:10|256.04|253.24|256.04|253.24|256.1|253.3|256.04|253.24|0
1641524960000|2022-01-07 03:09:20|256.1|253.3|255.97|253.17|256.1|253.3|255.97|253.17|0
1641524970000|2022-01-07 03:09:30|256.1|253.3|256.17|253.37|256.17|253.37|256.1|253.3|0
1641524980000|2022-01-07 03:09:40|256.23|253.43|256.23|253.43|256.23|253.43|256.23|253.43|0
1641524990000|2022-01-07 03:09:50|256.3|253.5|256.23|253.43|256.3|253.5|256.23|253.43|0
1641525000000|2022-01-07 03:10:00|256.36|253.56|256.23|253.43|256.36|253.56|256.23|253.43|0
1641525010000|2022-01-07 03:10:10|256.36|253.56|256.3|253.5|256.36|253.56|256.3|253.5|0
1641525020000|2022-01-07 03:10:20|256.36|253.56|256.62|253.82|256.62|253.82|256.36|253.56|0
1641525030000|2022-01-07 03:10:30|256.49|253.69|256.49|253.69|256.56|253.76|256.49|253.69|0
1641525040000|2022-01-07 03:10:40|256.56|253.76|256.49|253.69|256.56|253.76|256.49|253.69|0
1641525050000|2022-01-07 03:10:50|256.36|253.56|256.36|253.56|256.43|253.63|256.36|253.56|0
1641525060000|2022-01-07 03:11:00|256.3|253.5|256.36|253.56|256.36|253.56|256.3|253.5|0
1641525090000|2022-01-07 03:11:30|256.49|253.69|256.49|253.69|256.49|253.69|256.49|253.69|0
1641525100000|2022-01-07 03:11:40|256.43|253.63|256.43|253.63|256.43|253.63|256.43|253.63|0
1641525110000|2022-01-07 03:11:50|256.49|253.69|256.49|253.69|256.49|253.69|256.43|253.63|0
1641525120000|2022-01-07 03:12:00|256.36|253.56|256.36|253.56|256.36|253.56|256.36|253.56|0
1641525130000|2022-01-07 03:12:10|256.3|253.5|256.23|253.43|256.3|253.5|256.23|253.43|0
1641525140000|2022-01-07 03:12:20|256.1|253.3|256.36|253.56|256.36|253.56|256.1|253.3|0
1641525160000|2022-01-07 03:12:40|256.43|253.63|256.36|253.56|256.43|253.63|256.36|253.56|0
1641525170000|2022-01-07 03:12:50|256.49|253.69|256.43|253.63|256.49|253.69|256.36|253.56|0
1641525180000|2022-01-07 03:13:00|256.36|253.56|256.36|253.56|256.36|253.56|256.36|253.56|0
1641525190000|2022-01-07 03:13:10|256.49|253.69|256.36|253.56|256.49|253.69|256.36|253.56|0
1641525200000|2022-01-07 03:13:20|256.23|253.43|256.23|253.43|256.23|253.43|256.23|253.43|0
1641525210000|2022-01-07 03:13:30|256.36|253.56|256.36|253.56|256.36|253.56|256.36|253.56|0
1641525230000|2022-01-07 03:13:50|256.49|253.69|256.43|253.63|256.49|253.69|256.43|253.63|0
1641525240000|2022-01-07 03:14:00|256.49|253.69|256.36|253.56|256.49|253.69|256.36|253.56|0
1641525250000|2022-01-07 03:14:10|256.49|253.69|256.36|253.56|256.49|253.69|256.36|253.56|0
1641525270000|2022-01-07 03:14:30|256.23|253.43|256.36|253.56|256.36|253.56|256.23|253.43|0
1641525280000|2022-01-07 03:14:40|256.3|253.5|256.3|253.5|256.3|253.5|256.3|253.5|0
1641525290000|2022-01-07 03:14:50|256.36|253.56|256.49|253.69|256.49|253.69|256.36|253.56|0
1641525300000|2022-01-07 03:15:00|256.43|253.63|256.36|253.56|256.49|253.69|256.36|253.56|0
1641525310000|2022-01-07 03:15:10|256.49|253.69|256.43|253.63|256.49|253.69|256.43|253.63|0
1641525320000|2022-01-07 03:15:20|256.36|253.56|256.36|253.56|256.36|253.56|256.36|253.56|0
1641525340000|2022-01-07 03:15:40|256.3|253.5|256.23|253.43|256.3|253.5|256.23|253.43|0
1641525360000|2022-01-07 03:16:00|256.1|253.3|256.1|253.3|256.1|253.3|256.1|253.3|0
1641525370000|2022-01-07 03:16:10|256.04|253.24|256.04|253.24|256.04|253.24|256.04|253.24|0
1641525380000|2022-01-07 03:16:20|256.1|253.3|256.1|253.3|256.1|253.3|256.1|253.3|0
1641525390000|2022-01-07 03:16:30|256.17|253.37|256.23|253.43|256.23|253.43|256.17|253.37|0
1641525400000|2022-01-07 03:16:40|256.36|253.56|256.36|253.56|256.36|253.56|256.36|253.56|0
1641525410000|2022-01-07 03:16:50|256.3|253.5|256.36|253.56|256.36|253.56|256.3|253.5|0
1641525420000|2022-01-07 03:17:00|256.49|253.69|256.43|253.63|256.49|253.69|256.43|253.63|0
1641525430000|2022-01-07 03:17:10|256.36|253.56|256.36|253.56|256.36|253.56|256.36|253.56|0
1641525440000|2022-01-07 03:17:20|256.23|253.43|256.3|253.5|256.3|253.5|256.23|253.43|0
1641525450000|2022-01-07 03:17:30|256.23|253.43|256.23|253.43|256.23|253.43|256.23|253.43|0
1641525460000|2022-01-07 03:17:40|256.36|253.56|256.49|253.69|256.49|253.69|256.36|253.56|0
1641525470000|2022-01-07 03:17:50|256.62|253.82|256.62|253.82|256.62|253.82|256.62|253.82|0
1641525490000|2022-01-07 03:18:10|256.75|253.95|256.62|253.82|256.75|253.95|256.62|253.82|0
1641525500000|2022-01-07 03:18:20|256.68|253.88|256.75|253.95|256.75|253.95|256.68|253.88|0
1641525510000|2022-01-07 03:18:30|256.62|253.82|256.49|253.69|256.62|253.82|256.49|253.69|0
1641525520000|2022-01-07 03:18:40|256.62|253.82|256.75|253.95|256.75|253.95|256.62|253.82|0
1641525530000|2022-01-07 03:18:50|256.68|253.88|256.75|253.95|256.75|253.95|256.68|253.88|0
1641525540000|2022-01-07 03:19:00|256.62|253.82|256.62|253.82|256.62|253.82|256.62|253.82|0
1641525550000|2022-01-07 03:19:10|256.55|253.75|256.62|253.82|256.62|253.82|256.55|253.75|0
1641525570000|2022-01-07 03:19:30|256.49|253.69|256.49|253.69|256.49|253.69|256.49|253.69|0
1641525580000|2022-01-07 03:19:40|256.75|253.95|256.68|253.88|256.75|253.95|256.68|253.88|0
1641525590000|2022-01-07 03:19:50|256.62|253.82|256.23|253.43|256.62|253.82|256.23|253.43|0
1641525600000|2022-01-07 03:20:00|255.97|253.17|256.1|253.3|256.17|253.37|255.97|253.17|0
1641525610000|2022-01-07 03:20:10|255.97|253.17|255.97|253.17|256.1|253.3|255.97|253.17|0
1641525620000|2022-01-07 03:20:20|255.84|253.04|255.97|253.17|256.04|253.24|255.84|253.04|0
1641525630000|2022-01-07 03:20:30|255.91|253.11|255.91|253.11|255.91|253.11|255.91|253.11|0
1641525640000|2022-01-07 03:20:40|255.97|253.17|256.1|253.3|256.1|253.3|255.97|253.17|0
1641525650000|2022-01-07 03:20:50|256.23|253.43|256.1|253.3|256.23|253.43|256.1|253.3|0
1641525660000|2022-01-07 03:21:00|256.16|253.36|256.16|253.36|256.23|253.43|256.16|253.36|0
1641525670000|2022-01-07 03:21:10|256.23|253.43|256.23|253.43|256.23|253.43|256.23|253.43|0
1641525680000|2022-01-07 03:21:20|256.16|253.36|256.23|253.43|256.23|253.43|256.16|253.36|0
1641525690000|2022-01-07 03:21:30|256.16|253.36|256.1|253.3|256.16|253.36|256.1|253.3|0
1641525700000|2022-01-07 03:21:40|255.97|253.17|255.71|252.91|255.97|253.17|255.71|252.91|0
1641525710000|2022-01-07 03:21:50|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1641525720000|2022-01-07 03:22:00|255.78|252.98|255.78|252.98|255.78|252.98|255.71|252.91|0
1641525730000|2022-01-07 03:22:10|255.71|252.91|255.84|253.04|255.84|253.04|255.71|252.91|0
1641525750000|2022-01-07 03:22:30|255.91|253.11|255.97|253.17|255.97|253.17|255.84|253.04|0
1641525760000|2022-01-07 03:22:40|255.91|253.11|255.91|253.11|255.91|253.11|255.84|253.04|0
1641525770000|2022-01-07 03:22:50|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1641525780000|2022-01-07 03:23:00|255.97|253.17|255.97|253.17|255.97|253.17|255.97|253.17|0
1641525790000|2022-01-07 03:23:10|255.91|253.11|255.84|253.04|255.97|253.17|255.84|253.04|0
1641525800000|2022-01-07 03:23:20|255.71|252.91|255.71|252.91|255.71|252.91|255.71|252.91|0
1641525810000|2022-01-07 03:23:30|255.78|252.98|255.78|252.98|255.78|252.98|255.78|252.98|0
1641525820000|2022-01-07 03:23:40|255.84|253.04|255.71|252.91|255.84|253.04|255.71|252.91|0
1641525840000|2022-01-07 03:24:00|255.52|252.72|255.45|252.65|255.52|252.72|255.45|252.65|0
1641525850000|2022-01-07 03:24:10|255.32|252.52|255.06|252.26|255.32|252.52|255.06|252.26|0
1641525860000|2022-01-07 03:24:20|254.93|252.13|254.8|252|255|252.2|254.8|252|0
1641525870000|2022-01-07 03:24:30|254.93|252.13|254.55|251.75|254.93|252.13|254.55|251.75|0
1641525880000|2022-01-07 03:24:40|254.42|251.62|254.42|251.62|254.42|251.62|254.42|251.62|0
1641525890000|2022-01-07 03:24:50|254.16|251.36|254.16|251.36|254.29|251.49|254.03|251.23|0
1641525900000|2022-01-07 03:25:00|254.03|251.23|253.77|250.97|254.03|251.23|253.77|250.97|0
1641525910000|2022-01-07 03:25:10|253.9|251.1|254.29|251.49|254.29|251.49|253.9|251.1|0
1641525920000|2022-01-07 03:25:20|254.36|251.56|254.48|251.68|254.48|251.68|254.36|251.56|0
1641525930000|2022-01-07 03:25:30|254.42|251.62|254.55|251.75|254.55|251.75|254.36|251.56|0
1641525940000|2022-01-07 03:25:40|254.67|251.87|254.67|251.87|254.67|251.87|254.67|251.87|0
1641525950000|2022-01-07 03:25:50|254.55|251.75|254.55|251.75|254.55|251.75|254.55|251.75|0
1641525960000|2022-01-07 03:26:00|254.48|251.68|254.55|251.75|254.55|251.75|254.48|251.68|0
1641525970000|2022-01-07 03:26:10|254.67|251.87|254.67|251.87|254.67|251.87|254.61|251.81|0
1641525980000|2022-01-07 03:26:20|254.8|252|254.93|252.13|254.93|252.13|254.8|252|0
1641526000000|2022-01-07 03:26:40|254.87|252.07|254.8|252|254.87|252.07|254.8|252|0
1641526010000|2022-01-07 03:26:50|254.87|252.07|254.8|252|254.87|252.07|254.8|252|0
1641526020000|2022-01-07 03:27:00|254.93|252.13|254.8|252|254.93|252.13|254.8|252|0
1641526030000|2022-01-07 03:27:10|254.93|252.13|254.87|252.07|254.93|252.13|254.87|252.07|0
1641526040000|2022-01-07 03:27:20|254.93|252.13|254.67|251.87|254.93|252.13|254.54|251.74|0
1641526050000|2022-01-07 03:27:30|254.61|251.81|254.54|251.74|254.61|251.81|254.54|251.74|0
1641526060000|2022-01-07 03:27:40|254.67|251.87|254.8|252|254.8|252|254.67|251.87|0
1641526070000|2022-01-07 03:27:50|254.74|251.94|254.8|252|254.8|252|254.74|251.94|0
1641526080000|2022-01-07 03:28:00|254.67|251.87|254.67|251.87|254.67|251.87|254.54|251.74|0
1641526090000|2022-01-07 03:28:10|254.54|251.74|254.54|251.74|254.61|251.81|254.54|251.74|0
1641526100000|2022-01-07 03:28:20|254.48|251.68|254.42|251.62|254.54|251.74|254.42|251.62|0
1641526110000|2022-01-07 03:28:30|254.35|251.55|254.29|251.49|254.42|251.62|254.29|251.49|0
1641526120000|2022-01-07 03:28:40|254.35|251.55|254.35|251.55|254.35|251.55|254.35|251.55|0
1641526130000|2022-01-07 03:28:50|254.29|251.49|254.42|251.62|254.42|251.62|254.29|251.49|0
1641526140000|2022-01-07 03:29:00|254.54|251.74|254.42|251.62|254.54|251.74|254.42|251.62|0
1641526150000|2022-01-07 03:29:10|254.29|251.49|254.42|251.62|254.42|251.62|254.29|251.49|0
1641526160000|2022-01-07 03:29:20|254.29|251.49|254.41|251.61|254.41|251.61|254.29|251.49|0
1641526170000|2022-01-07 03:29:30|254.35|251.55|254.41|251.61|254.41|251.61|254.35|251.55|0
1641526180000|2022-01-07 03:29:40|254.29|251.49|254.29|251.49|254.29|251.49|254.29|251.49|0
1641526190000|2022-01-07 03:29:50|254.35|251.55|254.54|251.74|254.54|251.74|254.35|251.55|0
1641526200000|2022-01-07 03:30:00|254.41|251.61|254.41|251.61|254.48|251.68|254.41|251.61|0
1641526210000|2022-01-07 03:30:10|254.54|251.74|254.54|251.74|254.54|251.74|254.54|251.74|0
1641526220000|2022-01-07 03:30:20|254.67|251.87|254.54|251.74|254.67|251.87|254.54|251.74|0
1641526230000|2022-01-07 03:30:30|254.67|251.87|254.87|252.07|254.87|252.07|254.67|251.87|0
1641526240000|2022-01-07 03:30:40|254.8|252|254.8|252|254.8|252|254.8|252|0
1641526250000|2022-01-07 03:30:50|254.67|251.87|254.54|251.74|254.67|251.87|254.54|251.74|0
1641526260000|2022-01-07 03:31:00|254.67|251.87|254.8|252|254.8|252|254.67|251.87|0
1641526270000|2022-01-07 03:31:10|254.93|252.13|254.87|252.07|254.93|252.13|254.8|252|0
1641526280000|2022-01-07 03:31:20|254.8|252|255.06|252.26|255.06|252.26|254.8|252|0
1641526300000|2022-01-07 03:31:40|254.93|252.13|255.19|252.39|255.19|252.39|254.93|252.13|0
1641526310000|2022-01-07 03:31:50|255.06|252.26|255.19|252.39|255.19|252.39|255.06|252.26|0
1641526320000|2022-01-07 03:32:00|255.06|252.26|255.06|252.26|255.06|252.26|255.06|252.26|0
1641526330000|2022-01-07 03:32:10|255.19|252.39|255.32|252.52|255.32|252.52|255.19|252.39|0
1641526340000|2022-01-07 03:32:20|255.19|252.39|255.45|252.65|255.45|252.65|255.19|252.39|0
1641526350000|2022-01-07 03:32:30|255.32|252.52|255.45|252.65|255.45|252.65|255.32|252.52|0
1641526360000|2022-01-07 03:32:40|255.57|252.77|255.57|252.77|255.57|252.77|255.57|252.77|0
1641526370000|2022-01-07 03:32:50|255.83|253.03|255.7|252.9|255.83|253.03|255.7|252.9|0
1641526380000|2022-01-07 03:33:00|255.77|252.97|255.77|252.97|255.83|253.03|255.7|252.9|0
1641526390000|2022-01-07 03:33:10|255.83|253.03|255.7|252.9|255.83|253.03|255.7|252.9|0
1641526400000|2022-01-07 03:33:20|255.83|253.03|255.7|252.9|255.83|253.03|255.7|252.9|0
1641526410000|2022-01-07 03:33:30|255.83|253.03|255.83|253.03|255.83|253.03|255.83|253.03|0
1641526420000|2022-01-07 03:33:40|255.7|252.9|255.7|252.9|255.7|252.9|255.7|252.9|0
1641526430000|2022-01-07 03:33:50|255.64|252.84|255.57|252.77|255.64|252.84|255.57|252.77|0
1641526440000|2022-01-07 03:34:00|255.44|252.64|255.57|252.77|255.57|252.77|255.44|252.64|0
1641526450000|2022-01-07 03:34:10|255.44|252.64|255.57|252.77|255.57|252.77|255.44|252.64|0
1641526460000|2022-01-07 03:34:20|255.7|252.9|255.7|252.9|255.83|253.03|255.7|252.9|0
1641526470000|2022-01-07 03:34:30|255.77|252.97|255.7|252.9|255.77|252.97|255.7|252.9|0
1641526480000|2022-01-07 03:34:40|255.57|252.77|255.57|252.77|255.57|252.77|255.57|252.77|0
1641526490000|2022-01-07 03:34:50|255.7|252.9|255.7|252.9|255.7|252.9|255.7|252.9|0
1641526500000|2022-01-07 03:35:00|255.83|253.03|255.83|253.03|255.83|253.03|255.64|252.84|0
1641526510000|2022-01-07 03:35:10|255.96|253.16|256.09|253.29|256.09|253.29|255.96|253.16|0
1641526520000|2022-01-07 03:35:20|256.22|253.42|256.09|253.29|256.22|253.42|256.09|253.29|0
1641526530000|2022-01-07 03:35:30|256.16|253.36|256.03|253.23|256.16|253.36|256.03|253.23|0
1641526540000|2022-01-07 03:35:40|255.96|253.16|255.96|253.16|255.96|253.16|255.96|253.16|0
1641526550000|2022-01-07 03:35:50|256.03|253.23|256.03|253.23|256.03|253.23|256.03|253.23|0
1641526560000|2022-01-07 03:36:00|255.96|253.16|255.96|253.16|255.96|253.16|255.96|253.16|0
1641526570000|2022-01-07 03:36:10|255.9|253.1|255.9|253.1|255.96|253.16|255.9|253.1|0
1641526580000|2022-01-07 03:36:20|255.96|253.16|256.03|253.23|256.09|253.29|255.96|253.16|0
1641526590000|2022-01-07 03:36:30|256.09|253.29|256.09|253.29|256.09|253.29|256.03|253.23|0
1641526610000|2022-01-07 03:36:50|256.22|253.42|256.22|253.42|256.22|253.42|256.22|253.42|0
1641526620000|2022-01-07 03:37:00|256.35|253.55|256.35|253.55|256.48|253.68|256.35|253.55|0
1641526630000|2022-01-07 03:37:10|256.22|253.42|256.09|253.29|256.22|253.42|256.09|253.29|0
1641526640000|2022-01-07 03:37:20|256.03|253.23|256.09|253.29|256.09|253.29|256.03|253.23|0
1641526650000|2022-01-07 03:37:30|256.22|253.42|256.16|253.36|256.22|253.42|256.09|253.29|0
1641526660000|2022-01-07 03:37:40|256.09|253.29|256.09|253.29|256.09|253.29|255.96|253.16|0
1641526670000|2022-01-07 03:37:50|256.03|253.23|256.03|253.23|256.03|253.23|255.96|253.16|0
1641526680000|2022-01-07 03:38:00|255.96|253.16|255.9|253.1|255.96|253.16|255.83|253.03|0
1641526690000|2022-01-07 03:38:10|255.96|253.16|255.96|253.16|255.96|253.16|255.96|253.16|0
1641526700000|2022-01-07 03:38:20|255.83|253.03|255.83|253.03|255.83|253.03|255.7|252.9|0
1641526720000|2022-01-07 03:38:40|255.77|252.97|255.77|252.97|255.77|252.97|255.7|252.9|0
1641526730000|2022-01-07 03:38:50|255.7|252.9|255.7|252.9|255.7|252.9|255.7|252.9|0
1641526750000|2022-01-07 03:39:10|255.83|253.03|255.7|252.9|255.83|253.03|255.7|252.9|0
1641526760000|2022-01-07 03:39:20|255.64|252.84|255.64|252.84|255.64|252.84|255.64|252.84|0
1641526770000|2022-01-07 03:39:30|255.7|252.9|255.64|252.84|255.7|252.9|255.57|252.77|0
1641526780000|2022-01-07 03:39:40|255.7|252.9|255.7|252.9|255.7|252.9|255.7|252.9|0
1641526800000|2022-01-07 03:40:00|255.83|253.03|256.22|253.42|256.22|253.42|255.83|253.03|0
1641526810000|2022-01-07 03:40:10|256.16|253.36|256.09|253.29|256.16|253.36|256.09|253.29|0
1641526820000|2022-01-07 03:40:20|256.03|253.23|255.96|253.16|256.03|253.23|255.96|253.16|0
1641526830000|2022-01-07 03:40:30|256.03|253.23|255.96|253.16|256.03|253.23|255.96|253.16|0
1641526860000|2022-01-07 03:41:00|255.9|253.1|256.09|253.29|256.09|253.29|255.9|253.1|0
1641526910000|2022-01-07 03:41:50|256.03|253.23|256.09|253.29|256.09|253.29|256.03|253.23|0
1641526920000|2022-01-07 03:42:00|256.22|253.42|256.09|253.29|256.22|253.42|256.09|253.29|0
1641526930000|2022-01-07 03:42:10|256.22|253.42|256.22|253.42|256.22|253.42|256.22|253.42|0
1641526940000|2022-01-07 03:42:20|256.35|253.55|256.22|253.42|256.35|253.55|256.22|253.42|0
1641526950000|2022-01-07 03:42:30|256.15|253.35|256.15|253.35|256.15|253.35|256.15|253.35|0
1641526960000|2022-01-07 03:42:40|256.09|253.29|256.15|253.35|256.15|253.35|256.09|253.29|0
1641526970000|2022-01-07 03:42:50|256.09|253.29|256.09|253.29|256.09|253.29|256.09|253.29|0
1641526990000|2022-01-07 03:43:10|255.96|253.16|255.96|253.16|255.96|253.16|255.96|253.16|0
1641527000000|2022-01-07 03:43:20|256.09|253.29|255.96|253.16|256.09|253.29|255.96|253.16|0
1641527010000|2022-01-07 03:43:30|255.83|253.03|255.9|253.1|255.9|253.1|255.83|253.03|0
1641527020000|2022-01-07 03:43:40|255.7|252.9|255.7|252.9|255.7|252.9|255.7|252.9|0
1641527040000|2022-01-07 03:44:00|255.64|252.84|255.7|252.9|255.7|252.9|255.64|252.84|0
1641527050000|2022-01-07 03:44:10|255.57|252.77|255.57|252.77|255.57|252.77|255.57|252.77|0
1641527080000|2022-01-07 03:44:40|255.7|252.9|255.83|253.03|255.83|253.03|255.7|252.9|0
1641527100000|2022-01-07 03:45:00|255.96|253.16|256.09|253.29|256.09|253.29|255.96|253.16|0
1641527110000|2022-01-07 03:45:10|255.96|253.16|256.02|253.22|256.02|253.22|255.96|253.16|0
1641527120000|2022-01-07 03:45:20|255.96|253.16|255.96|253.16|255.96|253.16|255.83|253.03|0
1641527130000|2022-01-07 03:45:30|255.89|253.09|255.89|253.09|255.89|253.09|255.89|253.09|0
1641527140000|2022-01-07 03:45:40|255.96|253.16|255.96|253.16|255.96|253.16|255.96|253.16|0
1641527150000|2022-01-07 03:45:50|255.83|253.03|255.89|253.09|255.89|253.09|255.83|253.03|0
1641527160000|2022-01-07 03:46:00|255.96|253.16|255.89|253.09|255.96|253.16|255.89|253.09|0
1641527170000|2022-01-07 03:46:10|255.96|253.16|255.7|252.9|255.96|253.16|255.7|252.9|0
1641527180000|2022-01-07 03:46:20|255.76|252.96|255.7|252.9|255.76|252.96|255.7|252.9|0
1641527190000|2022-01-07 03:46:30|255.64|252.84|255.64|252.84|255.64|252.84|255.64|252.84|0
1641527200000|2022-01-07 03:46:40|255.7|252.9|255.7|252.9|255.7|252.9|255.7|252.9|0
1641527210000|2022-01-07 03:46:50|255.83|253.03|255.96|253.16|255.96|253.16|255.83|253.03|0
1641527220000|2022-01-07 03:47:00|256.09|253.29|256.09|253.29|256.21|253.41|256.09|253.29|0
1641527230000|2022-01-07 03:47:10|256.08|253.28|255.96|253.16|256.08|253.28|255.96|253.16|0
1641527240000|2022-01-07 03:47:20|256.08|253.28|256.08|253.28|256.08|253.28|256.02|253.22|0
1641527250000|2022-01-07 03:47:30|256.02|253.22|256.02|253.22|256.08|253.28|256.02|253.22|0
1641527260000|2022-01-07 03:47:40|256.08|253.28|256.08|253.28|256.08|253.28|256.08|253.28|0
1641527270000|2022-01-07 03:47:50|256.21|253.41|256.21|253.41|256.21|253.41|256.21|253.41|0
1641527280000|2022-01-07 03:48:00|256.28|253.48|256.28|253.48|256.28|253.48|256.21|253.41|0
1641527290000|2022-01-07 03:48:10|256.34|253.54|256.34|253.54|256.34|253.54|256.28|253.48|0
1641527300000|2022-01-07 03:48:20|257.06|254.26|256.8|254|257.06|254.26|256.8|254|0
1641527310000|2022-01-07 03:48:30|256.73|253.93|256.86|254.06|256.86|254.06|256.67|253.87|0
1641527330000|2022-01-07 03:48:50|256.8|254|256.86|254.06|256.86|254.06|256.8|254|0
1641527340000|2022-01-07 03:49:00|256.73|253.93|256.86|254.06|256.86|254.06|256.73|253.93|0
1641527350000|2022-01-07 03:49:10|256.93|254.13|257.06|254.26|257.12|254.32|256.93|254.13|0
1641527360000|2022-01-07 03:49:20|257.12|254.32|257.06|254.26|257.12|254.32|257.06|254.26|0
1641527370000|2022-01-07 03:49:30|256.93|254.13|256.99|254.19|256.99|254.19|256.93|254.13|0
1641527380000|2022-01-07 03:49:40|257.12|254.32|256.86|254.06|257.12|254.32|256.86|254.06|0
1641527390000|2022-01-07 03:49:50|256.99|254.19|256.99|254.19|256.99|254.19|256.99|254.19|0
1641527400000|2022-01-07 03:50:00|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1641527410000|2022-01-07 03:50:10|256.73|253.93|256.6|253.8|256.73|253.93|256.6|253.8|0
1641527420000|2022-01-07 03:50:20|256.54|253.74|256.6|253.8|256.6|253.8|256.54|253.74|0
1641527430000|2022-01-07 03:50:30|256.73|253.93|256.6|253.8|256.73|253.93|256.6|253.8|0
1641527440000|2022-01-07 03:50:40|256.73|253.93|256.54|253.74|256.73|253.93|256.54|253.74|0
1641527450000|2022-01-07 03:50:50|256.47|253.67|256.54|253.74|256.54|253.74|256.41|253.61|0
1641527460000|2022-01-07 03:51:00|256.6|253.8|256.54|253.74|256.6|253.8|256.54|253.74|0
1641527470000|2022-01-07 03:51:10|256.6|253.8|256.47|253.67|256.6|253.8|256.47|253.67|0
1641527480000|2022-01-07 03:51:20|256.54|253.74|256.54|253.74|256.54|253.74|256.54|253.74|0
1641527490000|2022-01-07 03:51:30|256.6|253.8|256.6|253.8|256.73|253.93|256.6|253.8|0
1641527500000|2022-01-07 03:51:40|256.67|253.87|256.67|253.87|256.67|253.87|256.67|253.87|0
1641527510000|2022-01-07 03:51:50|256.73|253.93|256.67|253.87|256.73|253.93|256.67|253.87|0
1641527520000|2022-01-07 03:52:00|256.6|253.8|256.73|253.93|256.73|253.93|256.6|253.8|0
1641527530000|2022-01-07 03:52:10|256.8|254|256.86|254.06|256.86|254.06|256.8|254|0
1641527540000|2022-01-07 03:52:20|256.93|254.13|256.99|254.19|256.99|254.19|256.93|254.13|0
1641527560000|2022-01-07 03:52:40|257.06|254.26|257.32|254.52|257.32|254.52|256.99|254.19|0
1641527570000|2022-01-07 03:52:50|257.25|254.45|257.12|254.32|257.25|254.45|257.12|254.32|0
1641527580000|2022-01-07 03:53:00|257.06|254.26|257.12|254.32|257.12|254.32|257.06|254.26|0
1641527590000|2022-01-07 03:53:10|256.99|254.19|256.99|254.19|256.99|254.19|256.99|254.19|0
1641527610000|2022-01-07 03:53:30|256.93|254.13|256.86|254.06|256.93|254.13|256.86|254.06|0
1641527620000|2022-01-07 03:53:40|256.8|254|256.86|254.06|256.86|254.06|256.8|254|0
1641527630000|2022-01-07 03:53:50|256.8|254|256.99|254.19|256.99|254.19|256.73|253.93|0
1641527650000|2022-01-07 03:54:10|257.06|254.26|257.25|254.45|257.25|254.45|257.06|254.26|0
1641527660000|2022-01-07 03:54:20|257.19|254.39|257.19|254.39|257.25|254.45|257.19|254.39|0
1641527670000|2022-01-07 03:54:30|257.12|254.32|257.12|254.32|257.12|254.32|257.06|254.26|0
1641527680000|2022-01-07 03:54:40|257.06|254.26|257.06|254.26|257.06|254.26|256.99|254.19|0
1641527690000|2022-01-07 03:54:50|256.99|254.19|256.99|254.19|256.99|254.19|256.99|254.19|0
1641527700000|2022-01-07 03:55:00|256.93|254.13|256.99|254.19|256.99|254.19|256.86|254.06|0
1641527710000|2022-01-07 03:55:10|256.93|254.13|256.93|254.13|256.93|254.13|256.93|254.13|0
1641527730000|2022-01-07 03:55:30|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1641527770000|2022-01-07 03:56:10|256.99|254.19|256.99|254.19|256.99|254.19|256.99|254.19|0
1641527780000|2022-01-07 03:56:20|257.05|254.25|256.99|254.19|257.05|254.25|256.99|254.19|0
1641527790000|2022-01-07 03:56:30|257.12|254.32|257.12|254.32|257.12|254.32|257.12|254.32|0
1641527800000|2022-01-07 03:56:40|257.18|254.38|257.25|254.45|257.25|254.45|257.12|254.32|0
1641527810000|2022-01-07 03:56:50|257.12|254.32|257.12|254.32|257.12|254.32|257.12|254.32|0
1641527820000|2022-01-07 03:57:00|257.05|254.25|256.99|254.19|257.05|254.25|256.99|254.19|0
1641527840000|2022-01-07 03:57:20|256.92|254.12|256.86|254.06|256.92|254.12|256.86|254.06|0
1641527850000|2022-01-07 03:57:30|256.73|253.93|256.73|253.93|256.73|253.93|256.73|253.93|0
1641527860000|2022-01-07 03:57:40|256.6|253.8|256.73|253.93|256.79|253.99|256.6|253.8|0
1641527870000|2022-01-07 03:57:50|256.67|253.87|256.73|253.93|256.73|253.93|256.67|253.87|0
1641527880000|2022-01-07 03:58:00|256.67|253.87|256.6|253.8|256.73|253.93|256.6|253.8|0
1641527890000|2022-01-07 03:58:10|256.73|253.93|256.73|253.93|256.79|253.99|256.73|253.93|0
1641527900000|2022-01-07 03:58:20|256.66|253.86|256.6|253.8|256.66|253.86|256.6|253.8|0
1641527920000|2022-01-07 03:58:40|256.47|253.67|256.54|253.74|256.6|253.8|256.47|253.67|0
1641527930000|2022-01-07 03:58:50|256.47|253.67|256.47|253.67|256.47|253.67|256.47|253.67|0
1641527940000|2022-01-07 03:59:00|256.54|253.74|256.54|253.74|256.54|253.74|256.54|253.74|0
1641527950000|2022-01-07 03:59:10|256.47|253.67|256.34|253.54|256.47|253.67|256.34|253.54|0
1641527960000|2022-01-07 03:59:20|256.47|253.67|256.47|253.67|256.47|253.67|256.41|253.61|0
1641527970000|2022-01-07 03:59:30|256.6|253.8|256.6|253.8|256.6|253.8|256.6|253.8|0
1641527990000|2022-01-07 03:59:50|256.73|253.93|256.73|253.93|256.73|253.93|256.73|253.93|0
1641528000000|2022-01-07 04:00:00|256.6|253.8|256.6|253.8|256.66|253.86|256.6|253.8|0
1641528010000|2022-01-07 04:00:10|256.66|253.86|256.6|253.8|256.66|253.86|256.6|253.8|0
1641528020000|2022-01-07 04:00:20|256.73|253.93|256.92|254.12|256.99|254.19|256.73|253.93|0
1641528030000|2022-01-07 04:00:30|256.86|254.06|257.12|254.32|257.12|254.32|256.86|254.06|0
1641528040000|2022-01-07 04:00:40|256.99|254.19|257.24|254.44|257.24|254.44|256.99|254.19|0
1641528050000|2022-01-07 04:00:50|257.12|254.32|257.12|254.32|257.12|254.32|257.12|254.32|0
1641528060000|2022-01-07 04:01:00|257.24|254.44|257.24|254.44|257.24|254.44|257.18|254.38|0
1641528080000|2022-01-07 04:01:20|257.18|254.38|257.11|254.31|257.18|254.38|257.11|254.31|0
1641528090000|2022-01-07 04:01:30|256.99|254.19|257.11|254.31|257.11|254.31|256.99|254.19|0
1641528100000|2022-01-07 04:01:40|257.24|254.44|257.24|254.44|257.24|254.44|257.24|254.44|0
1641528110000|2022-01-07 04:01:50|257.11|254.31|257.11|254.31|257.11|254.31|257.11|254.31|0
1641528120000|2022-01-07 04:02:00|256.98|254.18|256.98|254.18|256.98|254.18|256.98|254.18|0
1641528130000|2022-01-07 04:02:10|256.86|254.06|256.98|254.18|256.98|254.18|256.86|254.06|0
1641528140000|2022-01-07 04:02:20|256.85|254.05|256.85|254.05|256.85|254.05|256.85|254.05|0
1641528170000|2022-01-07 04:02:50|256.73|253.93|256.73|253.93|256.73|253.93|256.73|253.93|0
1641528180000|2022-01-07 04:03:00|256.85|254.05|256.85|254.05|256.85|254.05|256.79|253.99|0
1641528210000|2022-01-07 04:03:30|256.98|254.18|256.98|254.18|256.98|254.18|256.98|254.18|0
1641528220000|2022-01-07 04:03:40|257.05|254.25|256.98|254.18|257.05|254.25|256.98|254.18|0
1641528230000|2022-01-07 04:03:50|257.05|254.25|256.98|254.18|257.05|254.25|256.98|254.18|0
1641528250000|2022-01-07 04:04:10|256.85|254.05|256.85|254.05|256.85|254.05|256.85|254.05|0
1641528290000|2022-01-07 04:04:50|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1641528300000|2022-01-07 04:05:00|256.98|254.18|256.92|254.12|256.98|254.18|256.85|254.05|0
1641528310000|2022-01-07 04:05:10|256.85|254.05|256.85|254.05|256.85|254.05|256.85|254.05|0
1641528320000|2022-01-07 04:05:20|256.72|253.92|256.79|253.99|256.79|253.99|256.72|253.92|0
1641528330000|2022-01-07 04:05:30|256.72|253.92|256.72|253.92|256.72|253.92|256.72|253.92|0
1641528340000|2022-01-07 04:05:40|256.59|253.79|256.46|253.66|256.59|253.79|256.46|253.66|0
1641528350000|2022-01-07 04:05:50|256.33|253.53|256.33|253.53|256.33|253.53|256.33|253.53|0
1641528360000|2022-01-07 04:06:00|256.53|253.73|256.46|253.66|256.53|253.73|256.4|253.6|0
1641528380000|2022-01-07 04:06:20|256.4|253.6|256.46|253.66|256.46|253.66|256.33|253.53|0
1641528390000|2022-01-07 04:06:30|256.53|253.73|256.53|253.73|256.53|253.73|256.53|253.73|0
1641528400000|2022-01-07 04:06:40|256.46|253.66|256.59|253.79|256.59|253.79|256.46|253.66|0
1641528410000|2022-01-07 04:06:50|256.46|253.66|256.46|253.66|256.46|253.66|256.46|253.66|0
1641528420000|2022-01-07 04:07:00|256.53|253.73|256.53|253.73|256.53|253.73|256.53|253.73|0
1641528430000|2022-01-07 04:07:10|256.59|253.79|256.59|253.79|256.59|253.79|256.53|253.73|0
1641528440000|2022-01-07 04:07:20|256.72|253.92|256.72|253.92|256.72|253.92|256.72|253.92|0
1641528460000|2022-01-07 04:07:40|256.85|254.05|256.85|254.05|256.85|254.05|256.85|254.05|0
1641528480000|2022-01-07 04:08:00|256.72|253.92|256.72|253.92|256.72|253.92|256.72|253.92|0
1641528500000|2022-01-07 04:08:20|256.85|254.05|256.72|253.92|256.85|254.05|256.72|253.92|0
1641528520000|2022-01-07 04:08:40|256.85|254.05|256.98|254.18|256.98|254.18|256.85|254.05|0
1641528530000|2022-01-07 04:08:50|257.05|254.25|256.98|254.18|257.05|254.25|256.98|254.18|0
1641528550000|2022-01-07 04:09:10|256.92|254.12|256.98|254.18|256.98|254.18|256.92|254.12|0
1641528570000|2022-01-07 04:09:30|257.11|254.31|257.11|254.31|257.11|254.31|257.11|254.31|0
1641528580000|2022-01-07 04:09:40|257.05|254.25|256.98|254.18|257.05|254.25|256.98|254.18|0
1641528590000|2022-01-07 04:09:50|257.05|254.25|257.11|254.31|257.11|254.31|257.05|254.25|0
1641528610000|2022-01-07 04:10:10|257.18|254.38|257.18|254.38|257.24|254.44|257.18|254.38|0
1641528620000|2022-01-07 04:10:20|257.11|254.31|257.24|254.44|257.24|254.44|257.11|254.31|0
1641528640000|2022-01-07 04:10:40|257.37|254.57|257.37|254.57|257.37|254.57|257.37|254.57|0
1641528650000|2022-01-07 04:10:50|257.31|254.51|257.24|254.44|257.31|254.51|257.24|254.44|0
1641528660000|2022-01-07 04:11:00|257.18|254.38|257.11|254.31|257.18|254.38|257.11|254.31|0
1641528670000|2022-01-07 04:11:10|256.98|254.18|256.98|254.18|256.98|254.18|256.98|254.18|0
1641528680000|2022-01-07 04:11:20|257.05|254.25|256.98|254.18|257.05|254.25|256.98|254.18|0
1641528690000|2022-01-07 04:11:30|257.05|254.25|256.98|254.18|257.05|254.25|256.98|254.18|0
1641528720000|2022-01-07 04:12:00|257.05|254.25|257.05|254.25|257.05|254.25|257.05|254.25|0
1641528730000|2022-01-07 04:12:10|257.11|254.31|256.98|254.18|257.11|254.31|256.98|254.18|0
1641528760000|2022-01-07 04:12:40|256.85|254.05|256.79|253.99|256.85|254.05|256.72|253.92|0
1641528770000|2022-01-07 04:12:50|256.85|254.05|256.85|254.05|256.85|254.05|256.72|253.92|0
1641528780000|2022-01-07 04:13:00|256.79|253.99|256.72|253.92|256.85|254.05|256.72|253.92|0
1641528790000|2022-01-07 04:13:10|256.79|253.99|256.72|253.92|256.79|253.99|256.72|253.92|0
1641528800000|2022-01-07 04:13:20|256.79|253.99|256.72|253.92|256.79|253.99|256.72|253.92|0
1641528810000|2022-01-07 04:13:30|256.85|254.05|256.85|254.05|256.85|254.05|256.85|254.05|0
1641528830000|2022-01-07 04:13:50|256.72|253.92|256.72|253.92|256.72|253.92|256.72|253.92|0
1641528840000|2022-01-07 04:14:00|256.85|254.05|256.85|254.05|256.92|254.12|256.85|254.05|0
1641528850000|2022-01-07 04:14:10|256.92|254.12|256.85|254.05|256.92|254.12|256.85|254.05|0
1641528860000|2022-01-07 04:14:20|256.79|253.99|256.85|254.05|256.85|254.05|256.79|253.99|0
1641528870000|2022-01-07 04:14:30|256.92|254.12|256.85|254.05|256.92|254.12|256.85|254.05|0
1641528900000|2022-01-07 04:15:00|256.98|254.18|256.98|254.18|256.98|254.18|256.98|254.18|0
1641528910000|2022-01-07 04:15:10|257.11|254.31|257.11|254.31|257.11|254.31|257.11|254.31|0
1641528920000|2022-01-07 04:15:20|256.98|254.18|256.98|254.18|256.98|254.18|256.98|254.18|0
1641528950000|2022-01-07 04:15:50|256.72|253.92|256.72|253.92|256.79|253.99|256.72|253.92|0
1641528970000|2022-01-07 04:16:10|256.59|253.79|256.59|253.79|256.59|253.79|256.59|253.79|0
1641528990000|2022-01-07 04:16:30|256.72|253.92|256.66|253.86|256.72|253.92|256.66|253.86|0
1641529010000|2022-01-07 04:16:50|256.59|253.79|256.66|253.86|256.66|253.86|256.59|253.79|0
1641529020000|2022-01-07 04:17:00|256.72|253.92|256.72|253.92|256.72|253.92|256.72|253.92|0
1641529030000|2022-01-07 04:17:10|256.79|253.99|256.79|253.99|256.85|254.05|256.79|253.99|0
1641529040000|2022-01-07 04:17:20|256.72|253.92|256.98|254.18|256.98|254.18|256.72|253.92|0
1641529050000|2022-01-07 04:17:30|257.24|254.44|257.24|254.44|257.24|254.44|257.24|254.44|0
1641529060000|2022-01-07 04:17:40|257.37|254.57|257.37|254.57|257.37|254.57|257.37|254.57|0
1641529070000|2022-01-07 04:17:50|257.24|254.44|257.24|254.44|257.24|254.44|257.24|254.44|0
1641529080000|2022-01-07 04:18:00|257.37|254.57|257.24|254.44|257.37|254.57|257.24|254.44|0
1641529090000|2022-01-07 04:18:10|257.11|254.31|257.11|254.31|257.11|254.31|257.11|254.31|0
1641529100000|2022-01-07 04:18:20|256.98|254.18|256.98|254.18|256.98|254.18|256.98|254.18|0
1641529120000|2022-01-07 04:18:40|256.85|254.05|256.91|254.11|256.91|254.11|256.85|254.05|0
1641529130000|2022-01-07 04:18:50|256.98|254.18|256.85|254.05|256.98|254.18|256.85|254.05|0
1641529140000|2022-01-07 04:19:00|256.98|254.18|256.98|254.18|256.98|254.18|256.98|254.18|0
1641529150000|2022-01-07 04:19:10|257.04|254.24|257.11|254.31|257.11|254.31|256.98|254.18|0
1641529160000|2022-01-07 04:19:20|257.24|254.44|257.24|254.44|257.24|254.44|257.24|254.44|0
1641529170000|2022-01-07 04:19:30|257.37|254.57|257.37|254.57|257.37|254.57|257.37|254.57|0
1641529180000|2022-01-07 04:19:40|258.08|255.28|257.76|254.96|258.08|255.28|257.76|254.96|0
1641529190000|2022-01-07 04:19:50|257.82|255.02|257.89|255.09|257.89|255.09|257.76|254.96|0
1641529200000|2022-01-07 04:20:00|257.76|254.96|257.69|254.89|257.76|254.96|257.69|254.89|0
1641529210000|2022-01-07 04:20:10|257.63|254.83|257.5|254.7|257.63|254.83|257.5|254.7|0
1641529230000|2022-01-07 04:20:30|257.63|254.83|257.56|254.76|257.63|254.83|257.56|254.76|0
1641529240000|2022-01-07 04:20:40|257.63|254.83|257.56|254.76|257.63|254.83|257.56|254.76|0
1641529250000|2022-01-07 04:20:50|257.62|254.82|257.62|254.82|257.62|254.82|257.49|254.69|0
1641529260000|2022-01-07 04:21:00|257.88|255.08|258.14|255.34|258.14|255.34|257.88|255.08|0
1641529270000|2022-01-07 04:21:10|258.08|255.28|258.27|255.47|258.28|255.48|258.08|255.28|0
1641529280000|2022-01-07 04:21:20|258.01|255.21|257.88|255.08|258.01|255.21|257.88|255.08|0
1641529290000|2022-01-07 04:21:30|257.82|255.02|257.88|255.08|257.88|255.08|257.82|255.02|0
1641529320000|2022-01-07 04:22:00|257.82|255.02|257.75|254.95|257.82|255.02|257.75|254.95|0
1641529330000|2022-01-07 04:22:10|257.62|254.82|257.62|254.82|257.62|254.82|257.62|254.82|0
1641529350000|2022-01-07 04:22:30|257.56|254.76|257.75|254.95|257.75|254.95|257.49|254.69|0
1641529360000|2022-01-07 04:22:40|257.69|254.89|257.69|254.89|257.69|254.89|257.69|254.89|0
1641529370000|2022-01-07 04:22:50|257.75|254.95|257.75|254.95|257.82|255.02|257.75|254.95|0
1641529410000|2022-01-07 04:23:30|257.88|255.08|258.14|255.34|258.14|255.34|257.88|255.08|0
1641529420000|2022-01-07 04:23:40|258.01|255.21|258.01|255.21|258.01|255.21|258.01|255.21|0
1641529430000|2022-01-07 04:23:50|257.95|255.15|257.95|255.15|257.95|255.15|257.95|255.15|0
1641529440000|2022-01-07 04:24:00|258.01|255.21|258.01|255.21|258.01|255.21|258.01|255.21|0
1641529450000|2022-01-07 04:24:10|257.88|255.08|257.88|255.08|257.88|255.08|257.88|255.08|0
1641529460000|2022-01-07 04:24:20|257.95|255.15|257.88|255.08|257.95|255.15|257.88|255.08|0
1641529470000|2022-01-07 04:24:30|258.01|255.21|258.01|255.21|258.01|255.21|258.01|255.21|0
1641529480000|2022-01-07 04:24:40|257.95|255.15|257.88|255.08|257.95|255.15|257.88|255.08|0
1641529500000|2022-01-07 04:25:00|257.75|254.95|257.82|255.02|257.88|255.08|257.75|254.95|0
1641529510000|2022-01-07 04:25:10|257.75|254.95|257.75|254.95|257.75|254.95|257.75|254.95|0
1641529520000|2022-01-07 04:25:20|257.62|254.82|257.75|254.95|257.75|254.95|257.62|254.82|0
1641529550000|2022-01-07 04:25:50|257.62|254.82|257.62|254.82|257.62|254.82|257.62|254.82|0
1641529560000|2022-01-07 04:26:00|257.49|254.69|257.49|254.69|257.49|254.69|257.49|254.69|0
1641529570000|2022-01-07 04:26:10|257.56|254.76|257.49|254.69|257.56|254.76|257.49|254.69|0
1641529580000|2022-01-07 04:26:20|257.43|254.63|257.36|254.56|257.43|254.63|257.36|254.56|0
1641529610000|2022-01-07 04:26:50|257.43|254.63|257.36|254.56|257.43|254.63|257.36|254.56|0
1641529620000|2022-01-07 04:27:00|257.49|254.69|257.62|254.82|257.62|254.82|257.49|254.69|0
1641529630000|2022-01-07 04:27:10|257.49|254.69|257.49|254.69|257.49|254.69|257.49|254.69|0
1641529650000|2022-01-07 04:27:30|257.62|254.82|257.62|254.82|257.62|254.82|257.62|254.82|0
1641529670000|2022-01-07 04:27:50|257.49|254.69|257.49|254.69|257.49|254.69|257.49|254.69|0
1641529680000|2022-01-07 04:28:00|257.43|254.63|257.49|254.69|257.49|254.69|257.36|254.56|0
1641529690000|2022-01-07 04:28:10|257.43|254.63|257.43|254.63|257.43|254.63|257.43|254.63|0
1641529700000|2022-01-07 04:28:20|257.49|254.69|257.43|254.63|257.49|254.69|257.43|254.63|0
1641529710000|2022-01-07 04:28:30|257.36|254.56|257.36|254.56|257.36|254.56|257.36|254.56|0
1641529740000|2022-01-07 04:29:00|257.49|254.69|257.49|254.69|257.49|254.69|257.49|254.69|0
1641529760000|2022-01-07 04:29:20|257.43|254.63|257.49|254.69|257.49|254.69|257.43|254.63|0
1641529770000|2022-01-07 04:29:30|257.43|254.63|257.36|254.56|257.43|254.63|257.36|254.56|0
1641529780000|2022-01-07 04:29:40|257.43|254.63|257.49|254.69|257.49|254.69|257.43|254.63|0
1641529790000|2022-01-07 04:29:50|257.43|254.63|257.36|254.56|257.49|254.69|257.36|254.56|0
1641529800000|2022-01-07 04:30:00|257.43|254.63|257.75|254.95|257.75|254.95|257.43|254.63|0
1641529810000|2022-01-07 04:30:10|257.88|255.08|257.75|254.95|257.88|255.08|257.75|254.95|0
1641529820000|2022-01-07 04:30:20|257.82|255.02|257.75|254.95|257.82|255.02|257.75|254.95|0
1641529830000|2022-01-07 04:30:30|257.88|255.08|257.88|255.08|257.88|255.08|257.88|255.08|0
1641529840000|2022-01-07 04:30:40|257.75|254.95|257.75|254.95|257.75|254.95|257.75|254.95|0
1641529850000|2022-01-07 04:30:50|257.88|255.08|257.88|255.08|257.88|255.08|257.82|255.02|0
1641529860000|2022-01-07 04:31:00|257.75|254.95|257.62|254.82|257.75|254.95|257.62|254.82|0
1641529870000|2022-01-07 04:31:10|257.49|254.69|257.49|254.69|257.56|254.76|257.49|254.69|0
1641529890000|2022-01-07 04:31:30|257.36|254.56|257.36|254.56|257.36|254.56|257.36|254.56|0
1641529910000|2022-01-07 04:31:50|257.23|254.43|257.23|254.43|257.23|254.43|257.23|254.43|0
1641529940000|2022-01-07 04:32:20|257.36|254.56|257.36|254.56|257.36|254.56|257.36|254.56|0
1641529950000|2022-01-07 04:32:30|257.49|254.69|257.36|254.56|257.49|254.69|257.36|254.56|0
1641529970000|2022-01-07 04:32:50|257.3|254.5|257.3|254.5|257.3|254.5|257.3|254.5|0
1641529980000|2022-01-07 04:33:00|257.23|254.43|257.36|254.56|257.36|254.56|257.23|254.43|0
1641529990000|2022-01-07 04:33:10|257.23|254.43|257.3|254.5|257.3|254.5|257.23|254.43|0
1641530000000|2022-01-07 04:33:20|257.36|254.56|257.23|254.43|257.36|254.56|257.23|254.43|0
1641530010000|2022-01-07 04:33:30|257.3|254.5|257.3|254.5|257.3|254.5|257.23|254.43|0
1641530020000|2022-01-07 04:33:40|257.49|254.69|257.49|254.69|257.49|254.69|257.49|254.69|0
1641530030000|2022-01-07 04:33:50|257.43|254.63|257.49|254.69|257.49|254.69|257.43|254.63|0
1641530060000|2022-01-07 04:34:20|257.43|254.63|257.36|254.56|257.43|254.63|257.36|254.56|0
1641530070000|2022-01-07 04:34:30|257.49|254.69|257.49|254.69|257.49|254.69|257.49|254.69|0
1641530080000|2022-01-07 04:34:40|257.36|254.56|257.36|254.56|257.36|254.56|257.36|254.56|0
1641530100000|2022-01-07 04:35:00|257.3|254.5|257.36|254.56|257.36|254.56|257.3|254.5|0
1641530110000|2022-01-07 04:35:10|257.3|254.5|257.23|254.43|257.3|254.5|257.23|254.43|0
1641530130000|2022-01-07 04:35:30|257.36|254.56|257.36|254.56|257.36|254.56|257.36|254.56|0
1641530140000|2022-01-07 04:35:40|257.49|254.69|257.62|254.82|257.62|254.82|257.49|254.69|0
1641530150000|2022-01-07 04:35:50|257.56|254.76|257.56|254.76|257.56|254.76|257.56|254.76|0
1641530160000|2022-01-07 04:36:00|257.62|254.82|257.62|254.82|257.75|254.95|257.62|254.82|0
1641530170000|2022-01-07 04:36:10|257.75|254.95|257.75|254.95|257.75|254.95|257.75|254.95|0
1641530190000|2022-01-07 04:36:30|257.62|254.82|257.36|254.56|257.62|254.82|257.36|254.56|0
1641530200000|2022-01-07 04:36:40|257.49|254.69|257.49|254.69|257.49|254.69|257.49|254.69|0
1641530210000|2022-01-07 04:36:50|257.36|254.56|257.36|254.56|257.36|254.56|257.36|254.56|0
1641530240000|2022-01-07 04:37:20|257.23|254.43|257.23|254.43|257.23|254.43|257.23|254.43|0
1641530260000|2022-01-07 04:37:40|257.16|254.36|257.29|254.49|257.29|254.49|257.16|254.36|0
1641530270000|2022-01-07 04:37:50|257.23|254.43|257.36|254.56|257.36|254.56|257.23|254.43|0
1641530300000|2022-01-07 04:38:20|257.55|254.75|257.49|254.69|257.55|254.75|257.49|254.69|0
1641530310000|2022-01-07 04:38:30|257.36|254.56|257.36|254.56|257.49|254.69|257.36|254.56|0
1641530320000|2022-01-07 04:38:40|257.49|254.69|257.49|254.69|257.49|254.69|257.42|254.62|0
1641530330000|2022-01-07 04:38:50|257.62|254.82|257.55|254.75|257.62|254.82|257.55|254.75|0
1641530340000|2022-01-07 04:39:00|257.62|254.82|257.75|254.95|257.75|254.95|257.49|254.69|0
1641530350000|2022-01-07 04:39:10|257.68|254.88|257.62|254.82|257.68|254.88|257.62|254.82|0
1641530370000|2022-01-07 04:39:30|257.75|254.95|257.75|254.95|257.75|254.95|257.75|254.95|0
1641530380000|2022-01-07 04:39:40|257.68|254.88|257.68|254.88|257.68|254.88|257.68|254.88|0
1641530390000|2022-01-07 04:39:50|257.75|254.95|257.88|255.08|258.01|255.21|257.75|254.95|0
1641530400000|2022-01-07 04:40:00|257.75|254.95|257.75|254.95|257.75|254.95|257.62|254.82|0
1641530420000|2022-01-07 04:40:20|257.62|254.82|257.62|254.82|257.75|254.95|257.62|254.82|0
1641530440000|2022-01-07 04:40:40|257.75|254.95|258.01|255.21|258.01|255.21|257.75|254.95|0
1641530450000|2022-01-07 04:40:50|258.14|255.34|258.14|255.34|258.14|255.34|258.14|255.34|0
1641530460000|2022-01-07 04:41:00|258.01|255.21|258.01|255.21|258.01|255.21|258.01|255.21|0
1641530480000|2022-01-07 04:41:20|257.88|255.08|258.01|255.21|258.01|255.21|257.88|255.08|0
1641530490000|2022-01-07 04:41:30|257.94|255.14|258.01|255.21|258.01|255.21|257.94|255.14|0
1641530500000|2022-01-07 04:41:40|258|255.2|258|255.2|258|255.2|257.94|255.14|0
1641530510000|2022-01-07 04:41:50|257.87|255.07|257.87|255.07|257.87|255.07|257.87|255.07|0
1641530530000|2022-01-07 04:42:10|257.94|255.14|257.87|255.07|257.94|255.14|257.87|255.07|0
1641530540000|2022-01-07 04:42:20|258|255.2|257.87|255.07|258|255.2|257.87|255.07|0
1641530550000|2022-01-07 04:42:30|257.94|255.14|257.94|255.14|257.94|255.14|257.94|255.14|0
1641530560000|2022-01-07 04:42:40|257.87|255.07|257.87|255.07|257.87|255.07|257.87|255.07|0
1641530570000|2022-01-07 04:42:50|258|255.2|258|255.2|258|255.2|258|255.2|0
1641530580000|2022-01-07 04:43:00|257.87|255.07|257.87|255.07|257.87|255.07|257.87|255.07|0
1641530590000|2022-01-07 04:43:10|257.81|255.01|257.81|255.01|257.81|255.01|257.81|255.01|0
1641530600000|2022-01-07 04:43:20|257.87|255.07|257.81|255.01|257.87|255.07|257.81|255.01|0
1641530610000|2022-01-07 04:43:30|257.74|254.94|257.81|255.01|257.81|255.01|257.74|254.94|0
1641530620000|2022-01-07 04:43:40|257.74|254.94|257.87|255.07|257.87|255.07|257.74|254.94|0
1641530630000|2022-01-07 04:43:50|257.81|255.01|257.74|254.94|257.81|255.01|257.74|254.94|0
1641530640000|2022-01-07 04:44:00|257.68|254.88|257.74|254.94|257.74|254.94|257.68|254.88|0
1641530650000|2022-01-07 04:44:10|257.68|254.88|257.61|254.81|257.68|254.88|257.61|254.81|0
1641530670000|2022-01-07 04:44:30|257.74|254.94|257.74|254.94|257.74|254.94|257.74|254.94|0
1641530680000|2022-01-07 04:44:40|257.61|254.81|257.61|254.81|257.61|254.81|257.61|254.81|0
1641530690000|2022-01-07 04:44:50|257.55|254.75|257.35|254.55|257.55|254.75|257.35|254.55|0
1641530700000|2022-01-07 04:45:00|257.22|254.42|257.22|254.42|257.22|254.42|257.22|254.42|0
1641530710000|2022-01-07 04:45:10|257.16|254.36|257.22|254.42|257.22|254.42|257.16|254.36|0
1641530720000|2022-01-07 04:45:20|257.09|254.29|257.09|254.29|257.09|254.29|257.09|254.29|0
1641530730000|2022-01-07 04:45:30|257.03|254.23|256.96|254.16|257.03|254.23|256.96|254.16|0
1641530740000|2022-01-07 04:45:40|256.83|254.03|256.83|254.03|256.83|254.03|256.83|254.03|0
1641530750000|2022-01-07 04:45:50|256.77|253.97|256.7|253.9|256.77|253.97|256.7|253.9|0
1641530760000|2022-01-07 04:46:00|256.57|253.77|256.7|253.9|256.7|253.9|256.57|253.77|0
1641530780000|2022-01-07 04:46:20|256.83|254.03|256.83|254.03|256.83|254.03|256.7|253.9|0
1641530790000|2022-01-07 04:46:30|256.7|253.9|256.83|254.03|256.83|254.03|256.7|253.9|0
1641530800000|2022-01-07 04:46:40|256.7|253.9|256.57|253.77|256.7|253.9|256.57|253.77|0
1641530820000|2022-01-07 04:47:00|256.7|253.9|256.64|253.84|256.7|253.9|256.64|253.84|0
1641530830000|2022-01-07 04:47:10|256.7|253.9|256.83|254.03|256.83|254.03|256.7|253.9|0
1641530870000|2022-01-07 04:47:50|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1641530880000|2022-01-07 04:48:00|256.77|253.97|256.7|253.9|256.77|253.97|256.7|253.9|0
1641530900000|2022-01-07 04:48:20|256.57|253.77|256.64|253.84|256.64|253.84|256.57|253.77|0
1641530910000|2022-01-07 04:48:30|256.57|253.77|256.38|253.58|256.57|253.77|256.38|253.58|0
1641530920000|2022-01-07 04:48:40|256.44|253.64|256.51|253.71|256.51|253.71|256.44|253.64|0
1641530930000|2022-01-07 04:48:50|256.57|253.77|256.7|253.9|256.7|253.9|256.57|253.77|0
1641530940000|2022-01-07 04:49:00|256.96|254.16|256.96|254.16|256.96|254.16|256.96|254.16|0
1641530960000|2022-01-07 04:49:20|257.09|254.29|257.09|254.29|257.09|254.29|257.09|254.29|0
1641530970000|2022-01-07 04:49:30|257.16|254.36|257.22|254.42|257.22|254.42|257.16|254.36|0
1641530980000|2022-01-07 04:49:40|257.42|254.62|257.48|254.68|257.48|254.68|257.42|254.62|0
1641530990000|2022-01-07 04:49:50|257.35|254.55|257.35|254.55|257.35|254.55|257.35|254.55|0
1641531000000|2022-01-07 04:50:00|257.48|254.68|257.48|254.68|257.48|254.68|257.48|254.68|0
1641531010000|2022-01-07 04:50:10|257.35|254.55|257.35|254.55|257.35|254.55|257.35|254.55|0
1641531020000|2022-01-07 04:50:20|257.42|254.62|257.35|254.55|257.42|254.62|257.35|254.55|0
1641531030000|2022-01-07 04:50:30|257.09|254.29|257.09|254.29|257.09|254.29|257.09|254.29|0
1641531050000|2022-01-07 04:50:50|256.96|254.16|256.96|254.16|256.96|254.16|256.96|254.16|0
1641531060000|2022-01-07 04:51:00|256.83|254.03|256.83|254.03|256.83|254.03|256.83|254.03|0
1641531070000|2022-01-07 04:51:10|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1641531080000|2022-01-07 04:51:20|256.77|253.97|256.83|254.03|256.83|254.03|256.7|253.9|0
1641531090000|2022-01-07 04:51:30|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1641531100000|2022-01-07 04:51:40|256.83|254.03|256.83|254.03|256.83|254.03|256.83|254.03|0
1641531110000|2022-01-07 04:51:50|256.9|254.1|256.83|254.03|256.9|254.1|256.83|254.03|0
1641531120000|2022-01-07 04:52:00|257.03|254.23|256.83|254.03|257.03|254.23|256.83|254.03|0
1641531130000|2022-01-07 04:52:10|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1641531140000|2022-01-07 04:52:20|256.83|254.03|256.83|254.03|256.83|254.03|256.83|254.03|0
1641531160000|2022-01-07 04:52:40|256.9|254.1|256.83|254.03|256.9|254.1|256.83|254.03|0
1641531170000|2022-01-07 04:52:50|256.7|253.9|256.7|253.9|256.77|253.97|256.7|253.9|0
1641531200000|2022-01-07 04:53:20|256.83|254.03|256.77|253.97|256.83|254.03|256.7|253.9|0
1641531210000|2022-01-07 04:53:30|256.7|253.9|256.57|253.77|256.7|253.9|256.57|253.77|0
1641531220000|2022-01-07 04:53:40|256.64|253.84|256.7|253.9|256.7|253.9|256.64|253.84|0
1641531230000|2022-01-07 04:53:50|256.57|253.77|256.7|253.9|256.77|253.97|256.57|253.77|0
1641531240000|2022-01-07 04:54:00|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1641531250000|2022-01-07 04:54:10|256.7|253.9|256.83|254.03|256.83|254.03|256.7|253.9|0
1641531260000|2022-01-07 04:54:20|256.77|253.97|256.83|254.03|256.83|254.03|256.77|253.97|0
1641531280000|2022-01-07 04:54:40|256.77|253.97|256.7|253.9|256.77|253.97|256.7|253.9|0
1641531290000|2022-01-07 04:54:50|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1641531300000|2022-01-07 04:55:00|256.7|253.9|256.77|253.97|256.83|254.03|256.7|253.9|0
1641531310000|2022-01-07 04:55:10|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1641531340000|2022-01-07 04:55:40|256.83|254.03|256.83|254.03|256.83|254.03|256.83|254.03|0
1641531360000|2022-01-07 04:56:00|256.96|254.16|256.9|254.1|256.96|254.16|256.83|254.03|0
1641531370000|2022-01-07 04:56:10|256.83|254.03|256.96|254.16|256.96|254.16|256.83|254.03|0
1641531390000|2022-01-07 04:56:30|257.09|254.29|256.83|254.03|257.09|254.29|256.83|254.03|0
1641531410000|2022-01-07 04:56:50|256.96|254.16|256.96|254.16|256.96|254.16|256.83|254.03|0
1641531420000|2022-01-07 04:57:00|257.09|254.29|257.09|254.29|257.09|254.29|257.09|254.29|0
1641531430000|2022-01-07 04:57:10|257.22|254.42|257.35|254.55|257.35|254.55|257.22|254.42|0
1641531440000|2022-01-07 04:57:20|257.22|254.42|257.16|254.36|257.22|254.42|257.16|254.36|0
1641531450000|2022-01-07 04:57:30|257.09|254.29|257.09|254.29|257.16|254.36|257.09|254.29|0
1641531470000|2022-01-07 04:57:50|257.22|254.42|257.22|254.42|257.22|254.42|257.22|254.42|0
1641531480000|2022-01-07 04:58:00|257.09|254.29|257.09|254.29|257.09|254.29|257.09|254.29|0
1641531490000|2022-01-07 04:58:10|256.83|254.03|256.83|254.03|256.83|254.03|256.77|253.97|0
1641531500000|2022-01-07 04:58:20|256.96|254.16|256.96|254.16|257.03|254.23|256.96|254.16|0
1641531510000|2022-01-07 04:58:30|256.83|254.03|256.83|254.03|256.83|254.03|256.83|254.03|0
1641531530000|2022-01-07 04:58:50|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1641531540000|2022-01-07 04:59:00|256.7|253.9|256.57|253.77|256.7|253.9|256.57|253.77|0
1641531560000|2022-01-07 04:59:20|256.44|253.64|256.57|253.77|256.57|253.77|256.44|253.64|0
1641531600000|2022-01-07 05:00:00|256.44|253.64|256.25|253.45|256.44|253.64|256.18|253.38|0
1641531610000|2022-01-07 05:00:10|256.18|253.38|256.18|253.38|256.18|253.38|256.05|253.25|0
1641531630000|2022-01-07 05:00:30|256.05|253.25|256.05|253.25|256.05|253.25|256.05|253.25|0
1641531640000|2022-01-07 05:00:40|256.18|253.38|256.18|253.38|256.18|253.38|256.18|253.38|0
1641531650000|2022-01-07 05:00:50|256.12|253.32|256.12|253.32|256.18|253.38|256.05|253.25|0
1641531660000|2022-01-07 05:01:00|256.31|253.51|256.31|253.51|256.44|253.64|256.31|253.51|0
1641531670000|2022-01-07 05:01:10|256.44|253.64|256.31|253.51|256.44|253.64|256.31|253.51|0
1641531680000|2022-01-07 05:01:20|256.18|253.38|256.18|253.38|256.18|253.38|256.18|253.38|0
1641531690000|2022-01-07 05:01:30|256.05|253.25|256.05|253.25|256.05|253.25|256.05|253.25|0
1641531700000|2022-01-07 05:01:40|256.18|253.38|256.31|253.51|256.31|253.51|256.18|253.38|0
1641531710000|2022-01-07 05:01:50|256.38|253.58|256.44|253.64|256.44|253.64|256.38|253.58|0
1641531720000|2022-01-07 05:02:00|256.38|253.58|256.38|253.58|256.38|253.58|256.38|253.58|0
1641531730000|2022-01-07 05:02:10|256.44|253.64|256.31|253.51|256.44|253.64|256.31|253.51|0
1641531750000|2022-01-07 05:02:30|256.38|253.58|256.38|253.58|256.44|253.64|256.38|253.58|0
1641531760000|2022-01-07 05:02:40|256.44|253.64|256.44|253.64|256.44|253.64|256.44|253.64|0
1641531780000|2022-01-07 05:03:00|256.57|253.77|256.7|253.9|256.7|253.9|256.57|253.77|0
1641531790000|2022-01-07 05:03:10|256.76|253.96|256.83|254.03|256.83|254.03|256.76|253.96|0
1641531800000|2022-01-07 05:03:20|256.7|253.9|256.63|253.83|256.7|253.9|256.63|253.83|0
1641531810000|2022-01-07 05:03:30|256.7|253.9|256.57|253.77|256.7|253.9|256.57|253.77|0
1641531820000|2022-01-07 05:03:40|256.44|253.64|256.44|253.64|256.44|253.64|256.31|253.51|0
1641531840000|2022-01-07 05:04:00|256.37|253.57|256.31|253.51|256.37|253.57|256.31|253.51|0
1641531870000|2022-01-07 05:04:30|256.18|253.38|256.18|253.38|256.18|253.38|256.18|253.38|0
1641531880000|2022-01-07 05:04:40|256.05|253.25|255.92|253.12|256.05|253.25|255.92|253.12|0
1641531900000|2022-01-07 05:05:00|256.05|253.25|256.05|253.25|256.05|253.25|256.05|253.25|0
1641531910000|2022-01-07 05:05:10|256.18|253.38|256.24|253.44|256.24|253.44|256.05|253.25|0
1641531920000|2022-01-07 05:05:20|256.31|253.51|256.31|253.51|256.31|253.51|256.18|253.38|0
1641531930000|2022-01-07 05:05:30|256.24|253.44|256.31|253.51|256.31|253.51|256.24|253.44|0
1641531940000|2022-01-07 05:05:40|256.44|253.64|256.57|253.77|256.57|253.77|256.44|253.64|0
1641531950000|2022-01-07 05:05:50|256.69|253.89|256.57|253.77|256.69|253.89|256.57|253.77|0
1641531960000|2022-01-07 05:06:00|256.44|253.64|256.44|253.64|256.57|253.77|256.44|253.64|0
1641531970000|2022-01-07 05:06:10|256.5|253.7|256.44|253.64|256.57|253.77|256.44|253.64|0
1641531980000|2022-01-07 05:06:20|256.57|253.77|256.56|253.76|256.57|253.77|256.56|253.76|0
1641531990000|2022-01-07 05:06:30|256.5|253.7|256.5|253.7|256.5|253.7|256.5|253.7|0
1641532000000|2022-01-07 05:06:40|256.44|253.64|256.56|253.76|256.56|253.76|256.44|253.64|0
1641532010000|2022-01-07 05:06:50|256.44|253.64|256.31|253.51|256.44|253.64|256.31|253.51|0
1641532030000|2022-01-07 05:07:10|256.18|253.38|256.11|253.31|256.18|253.38|256.05|253.25|0
1641532040000|2022-01-07 05:07:20|256.18|253.38|256.18|253.38|256.24|253.44|256.18|253.38|0
1641532050000|2022-01-07 05:07:30|256.05|253.25|256.05|253.25|256.05|253.25|256.05|253.25|0
1641532060000|2022-01-07 05:07:40|256.18|253.38|256.18|253.38|256.18|253.38|256.18|253.38|0
1641532070000|2022-01-07 05:07:50|256.24|253.44|255.92|253.12|256.24|253.44|255.92|253.12|0
1641532080000|2022-01-07 05:08:00|255.79|252.99|255.85|253.05|255.92|253.12|255.79|252.99|0
1641532090000|2022-01-07 05:08:10|255.79|252.99|255.79|252.99|255.92|253.12|255.79|252.99|0
1641532100000|2022-01-07 05:08:20|255.92|253.12|256.05|253.25|256.05|253.25|255.85|253.05|0
1641532110000|2022-01-07 05:08:30|256.18|253.38|256.05|253.25|256.18|253.38|256.05|253.25|0
1641532120000|2022-01-07 05:08:40|256.11|253.31|256.24|253.44|256.24|253.44|256.05|253.25|0
1641532130000|2022-01-07 05:08:50|256.3|253.5|256.43|253.63|256.43|253.63|256.18|253.38|0
1641532140000|2022-01-07 05:09:00|256.5|253.7|256.56|253.76|256.56|253.76|256.43|253.63|0
1641532150000|2022-01-07 05:09:10|256.69|253.89|256.82|254.02|256.82|254.02|256.56|253.76|0
1641532160000|2022-01-07 05:09:20|256.95|254.15|256.69|253.89|256.95|254.15|256.69|253.89|0
1641532170000|2022-01-07 05:09:30|256.76|253.96|256.76|253.96|256.82|254.02|256.76|253.96|0
1641532180000|2022-01-07 05:09:40|256.95|254.15|256.95|254.15|256.95|254.15|256.95|254.15|0
1641532190000|2022-01-07 05:09:50|257.02|254.22|257.34|254.54|257.34|254.54|257.02|254.22|0
1641532200000|2022-01-07 05:10:00|257.6|254.8|257.6|254.8|257.6|254.8|257.6|254.8|0
1641532210000|2022-01-07 05:10:10|257.73|254.93|257.86|255.06|257.86|255.06|257.73|254.93|0
1641532220000|2022-01-07 05:10:20|257.99|255.19|258.25|255.45|258.25|255.45|257.99|255.19|0
1641532230000|2022-01-07 05:10:30|258.38|255.58|258.38|255.58|258.38|255.58|258.38|255.58|0
1641532240000|2022-01-07 05:10:40|258.25|255.45|258.38|255.58|258.38|255.58|258.06|255.26|0
1641532250000|2022-01-07 05:10:50|258.51|255.71|258.38|255.58|258.51|255.71|258.38|255.58|0
1641532260000|2022-01-07 05:11:00|258.51|255.71|258.77|255.97|258.77|255.97|258.38|255.58|0
1641532270000|2022-01-07 05:11:10|258.9|256.1|258.77|255.97|259.03|256.23|258.77|255.97|0
1641532280000|2022-01-07 05:11:20|258.64|255.84|258.51|255.71|258.64|255.84|258.51|255.71|0
1641532290000|2022-01-07 05:11:30|258.25|255.45|258.38|255.58|258.38|255.58|258.25|255.45|0
1641532300000|2022-01-07 05:11:40|258.45|255.65|258.25|255.45|258.45|255.65|258.25|255.45|0
1641532310000|2022-01-07 05:11:50|258.12|255.32|258.25|255.45|258.25|255.45|258.12|255.32|0
1641532320000|2022-01-07 05:12:00|258.12|255.32|257.73|254.93|258.12|255.32|257.73|254.93|0
1641532330000|2022-01-07 05:12:10|257.6|254.8|257.34|254.54|257.6|254.8|257.34|254.54|0
1641532340000|2022-01-07 05:12:20|257.41|254.61|257.47|254.67|257.47|254.67|257.41|254.61|0
1641532350000|2022-01-07 05:12:30|257.34|254.54|257.34|254.54|257.47|254.67|257.34|254.54|0
1641532360000|2022-01-07 05:12:40|257.47|254.67|257.47|254.67|257.54|254.74|257.47|254.67|0
1641532370000|2022-01-07 05:12:50|257.34|254.54|257.34|254.54|257.34|254.54|257.34|254.54|0
1641532380000|2022-01-07 05:13:00|257.47|254.67|257.47|254.67|257.6|254.8|257.47|254.67|0
1641532390000|2022-01-07 05:13:10|257.6|254.8|257.73|254.93|257.73|254.93|257.6|254.8|0
1641532400000|2022-01-07 05:13:20|257.6|254.8|257.47|254.67|257.6|254.8|257.47|254.67|0
1641532410000|2022-01-07 05:13:30|257.6|254.8|257.47|254.67|257.6|254.8|257.47|254.67|0
1641532430000|2022-01-07 05:13:50|257.34|254.54|257.34|254.54|257.47|254.67|257.34|254.54|0
1641532440000|2022-01-07 05:14:00|257.47|254.67|257.47|254.67|257.47|254.67|257.47|254.67|0
1641532460000|2022-01-07 05:14:20|257.34|254.54|257.34|254.54|257.34|254.54|257.34|254.54|0
1641532470000|2022-01-07 05:14:30|257.28|254.48|257.47|254.67|257.47|254.67|257.28|254.48|0
1641532480000|2022-01-07 05:14:40|257.41|254.61|257.47|254.67|257.47|254.67|257.34|254.54|0
1641532490000|2022-01-07 05:14:50|257.54|254.74|257.47|254.67|257.54|254.74|257.41|254.61|0
1641532500000|2022-01-07 05:15:00|257.41|254.61|257.34|254.54|257.41|254.61|257.34|254.54|0
1641532510000|2022-01-07 05:15:10|257.41|254.61|257.34|254.54|257.41|254.61|257.21|254.41|0
1641532520000|2022-01-07 05:15:20|257.21|254.41|257.21|254.41|257.21|254.41|257.21|254.41|0
1641532530000|2022-01-07 05:15:30|257.34|254.54|257.21|254.41|257.34|254.54|257.21|254.41|0
1641532540000|2022-01-07 05:15:40|257.28|254.48|257.21|254.41|257.28|254.48|257.21|254.41|0
1641532550000|2022-01-07 05:15:50|257.28|254.48|257.08|254.28|257.28|254.48|257.08|254.28|0
1641532560000|2022-01-07 05:16:00|257.15|254.35|257.28|254.48|257.28|254.48|257.08|254.28|0
1641532570000|2022-01-07 05:16:10|257.34|254.54|257.47|254.67|257.47|254.67|257.34|254.54|0
1641532580000|2022-01-07 05:16:20|257.6|254.8|257.6|254.8|257.6|254.8|257.6|254.8|0
1641532590000|2022-01-07 05:16:30|257.73|254.93|257.73|254.93|257.73|254.93|257.73|254.93|0
1641532600000|2022-01-07 05:16:40|257.67|254.87|257.73|254.93|257.73|254.93|257.6|254.8|0
1641532610000|2022-01-07 05:16:50|257.6|254.8|257.6|254.8|257.67|254.87|257.6|254.8|0
1641532620000|2022-01-07 05:17:00|257.67|254.87|257.67|254.87|257.67|254.87|257.67|254.87|0
1641532630000|2022-01-07 05:17:10|257.6|254.8|257.47|254.67|257.6|254.8|257.47|254.67|0
1641532640000|2022-01-07 05:17:20|257.6|254.8|257.6|254.8|257.6|254.8|257.47|254.67|0
1641532650000|2022-01-07 05:17:30|257.54|254.74|257.6|254.8|257.6|254.8|257.54|254.74|0
1641532660000|2022-01-07 05:17:40|257.54|254.74|257.6|254.8|257.6|254.8|257.54|254.74|0
1641532670000|2022-01-07 05:17:50|257.67|254.87|257.73|254.93|257.73|254.93|257.6|254.8|0
1641532680000|2022-01-07 05:18:00|257.6|254.8|257.54|254.74|257.6|254.8|257.54|254.74|0
1641532690000|2022-01-07 05:18:10|257.6|254.8|257.47|254.67|257.6|254.8|257.47|254.67|0
1641532700000|2022-01-07 05:18:20|257.6|254.8|257.53|254.73|257.6|254.8|257.47|254.67|0
1641532710000|2022-01-07 05:18:30|257.6|254.8|257.47|254.67|257.6|254.8|257.47|254.67|0
1641532730000|2022-01-07 05:18:50|257.34|254.54|257.27|254.47|257.34|254.54|257.27|254.47|0
1641532740000|2022-01-07 05:19:00|257.21|254.41|257.21|254.41|257.34|254.54|257.21|254.41|0
1641532760000|2022-01-07 05:19:20|257.27|254.47|257.34|254.54|257.34|254.54|257.21|254.41|0
1641532770000|2022-01-07 05:19:30|257.21|254.41|257.08|254.28|257.21|254.41|257.08|254.28|0
1641532780000|2022-01-07 05:19:40|256.95|254.15|256.95|254.15|256.95|254.15|256.95|254.15|0
1641532790000|2022-01-07 05:19:50|256.82|254.02|256.82|254.02|256.95|254.15|256.82|254.02|0
1641532800000|2022-01-07 05:20:00|256.89|254.09|256.95|254.15|256.95|254.15|256.89|254.09|0
1641532820000|2022-01-07 05:20:20|257.08|254.28|256.95|254.15|257.08|254.28|256.95|254.15|0
1641532830000|2022-01-07 05:20:30|257.08|254.28|257.08|254.28|257.08|254.28|257.08|254.28|0
1641532860000|2022-01-07 05:21:00|257.14|254.34|257.34|254.54|257.34|254.54|257.08|254.28|0
1641532870000|2022-01-07 05:21:10|257.47|254.67|257.4|254.6|257.47|254.67|257.4|254.6|0
1641532880000|2022-01-07 05:21:20|257.34|254.54|257.4|254.6|257.4|254.6|257.34|254.54|0
1641532890000|2022-01-07 05:21:30|257.34|254.54|257.34|254.54|257.34|254.54|257.34|254.54|0
1641532900000|2022-01-07 05:21:40|257.4|254.6|257.34|254.54|257.4|254.6|257.34|254.54|0
1641532920000|2022-01-07 05:22:00|257.27|254.47|257.34|254.54|257.34|254.54|257.21|254.41|0
1641532930000|2022-01-07 05:22:10|257.47|254.67|257.34|254.54|257.47|254.67|257.34|254.54|0
1641532950000|2022-01-07 05:22:30|257.27|254.47|257.34|254.54|257.34|254.54|257.27|254.47|0
1641532960000|2022-01-07 05:22:40|257.27|254.47|257.27|254.47|257.27|254.47|257.21|254.41|0
1641532970000|2022-01-07 05:22:50|257.21|254.41|257.14|254.34|257.21|254.41|257.14|254.34|0
1641532980000|2022-01-07 05:23:00|257.21|254.41|256.95|254.15|257.21|254.41|256.95|254.15|0
1641532990000|2022-01-07 05:23:10|257.08|254.28|257.01|254.21|257.08|254.28|257.01|254.21|0
1641533000000|2022-01-07 05:23:20|257.08|254.28|257.08|254.28|257.08|254.28|257.08|254.28|0
1641533010000|2022-01-07 05:23:30|257.21|254.41|257.21|254.41|257.21|254.41|257.21|254.41|0
1641533020000|2022-01-07 05:23:40|257.08|254.28|257.14|254.34|257.21|254.41|257.08|254.28|0
1641533030000|2022-01-07 05:23:50|257.21|254.41|257.21|254.41|257.27|254.47|257.21|254.41|0
1641533040000|2022-01-07 05:24:00|257.08|254.28|257.14|254.34|257.14|254.34|257.08|254.28|0
1641533050000|2022-01-07 05:24:10|257.2|254.4|257.01|254.21|257.2|254.4|257.01|254.21|0
1641533060000|2022-01-07 05:24:20|257.08|254.28|257.08|254.28|257.08|254.28|257.08|254.28|0
1641533070000|2022-01-07 05:24:30|257.01|254.21|257.01|254.21|257.01|254.21|257.01|254.21|0
1641533080000|2022-01-07 05:24:40|257.07|254.27|257.07|254.27|257.07|254.27|257.01|254.21|0
1641533090000|2022-01-07 05:24:50|256.95|254.15|257.07|254.27|257.07|254.27|256.95|254.15|0
1641533100000|2022-01-07 05:25:00|257.01|254.21|256.88|254.08|257.01|254.21|256.88|254.08|0
1641533110000|2022-01-07 05:25:10|256.82|254.02|256.69|253.89|256.82|254.02|256.69|253.89|0
1641533120000|2022-01-07 05:25:20|256.82|254.02|256.82|254.02|256.82|254.02|256.82|254.02|0
1641533130000|2022-01-07 05:25:30|256.75|253.95|256.82|254.02|256.82|254.02|256.75|253.95|0
1641533140000|2022-01-07 05:25:40|256.94|254.14|257.07|254.27|257.07|254.27|256.94|254.14|0
1641533150000|2022-01-07 05:25:50|257.01|254.21|256.94|254.14|257.01|254.21|256.94|254.14|0
1641533160000|2022-01-07 05:26:00|256.88|254.08|256.94|254.14|256.94|254.14|256.88|254.08|0
1641533170000|2022-01-07 05:26:10|256.88|254.08|256.94|254.14|256.94|254.14|256.88|254.08|0
1641533180000|2022-01-07 05:26:20|257.01|254.21|257.07|254.27|257.07|254.27|257.01|254.21|0
1641533190000|2022-01-07 05:26:30|257.14|254.34|257.14|254.34|257.14|254.34|257.14|254.34|0
1641533200000|2022-01-07 05:26:40|257.2|254.4|257.33|254.53|257.33|254.53|257.2|254.4|0
1641533210000|2022-01-07 05:26:50|257.27|254.47|257.33|254.53|257.33|254.53|257.27|254.47|0
1641533220000|2022-01-07 05:27:00|257.46|254.66|257.4|254.6|257.46|254.66|257.4|254.6|0
1641533230000|2022-01-07 05:27:10|257.46|254.66|257.46|254.66|257.46|254.66|257.4|254.6|0
1641533240000|2022-01-07 05:27:20|257.59|254.79|257.85|255.05|257.85|255.05|257.59|254.79|0
1641533250000|2022-01-07 05:27:30|257.79|254.99|257.72|254.92|257.79|254.99|257.72|254.92|0
1641533260000|2022-01-07 05:27:40|257.85|255.05|258.11|255.31|258.37|255.57|257.72|254.92|0
1641533270000|2022-01-07 05:27:50|258.18|255.38|258.11|255.31|258.18|255.38|258.11|255.31|0
1641533280000|2022-01-07 05:28:00|258.24|255.44|258.11|255.31|258.24|255.44|258.11|255.31|0
1641533290000|2022-01-07 05:28:10|257.98|255.18|257.98|255.18|258.05|255.25|257.92|255.12|0
1641533300000|2022-01-07 05:28:20|258.11|255.31|257.92|255.12|258.11|255.31|257.85|255.05|0
1641533310000|2022-01-07 05:28:30|258.05|255.25|257.98|255.18|258.05|255.25|257.98|255.18|0
1641533320000|2022-01-07 05:28:40|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1641533340000|2022-01-07 05:29:00|257.92|255.12|257.98|255.18|257.98|255.18|257.92|255.12|0
1641533350000|2022-01-07 05:29:10|258.05|255.25|258.11|255.31|258.11|255.31|258.05|255.25|0
1641533360000|2022-01-07 05:29:20|257.92|255.12|257.98|255.18|258.05|255.25|257.85|255.05|0
1641533380000|2022-01-07 05:29:40|258.11|255.31|258.24|255.44|258.24|255.44|258.11|255.31|0
1641533390000|2022-01-07 05:29:50|258.11|255.31|258.37|255.57|258.37|255.57|258.11|255.31|0
1641533400000|2022-01-07 05:30:00|258.24|255.44|258.11|255.31|258.24|255.44|258.11|255.31|0
1641533410000|2022-01-07 05:30:10|258.24|255.44|258.24|255.44|258.24|255.44|258.24|255.44|0
1641533420000|2022-01-07 05:30:20|258.11|255.31|257.98|255.18|258.11|255.31|257.92|255.12|0
1641533430000|2022-01-07 05:30:30|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1641533450000|2022-01-07 05:30:50|257.72|254.92|257.72|254.92|257.72|254.92|257.59|254.79|0
1641533460000|2022-01-07 05:31:00|257.85|255.05|257.98|255.18|257.98|255.18|257.72|254.92|0
1641533470000|2022-01-07 05:31:10|257.92|255.12|257.85|255.05|257.92|255.12|257.85|255.05|0
1641533480000|2022-01-07 05:31:20|257.98|255.18|257.98|255.18|257.98|255.18|257.98|255.18|0
1641533490000|2022-01-07 05:31:30|258.11|255.31|258.31|255.51|258.31|255.51|258.11|255.31|0
1641533500000|2022-01-07 05:31:40|258.37|255.57|258.5|255.7|258.5|255.7|258.37|255.57|0
1641533510000|2022-01-07 05:31:50|258.37|255.57|258.37|255.57|258.37|255.57|258.37|255.57|0
1641533530000|2022-01-07 05:32:10|258.5|255.7|258.63|255.83|258.63|255.83|258.5|255.7|0
1641533540000|2022-01-07 05:32:20|258.5|255.7|258.5|255.7|258.5|255.7|258.5|255.7|0
1641533560000|2022-01-07 05:32:40|258.37|255.57|258.24|255.44|258.37|255.57|258.24|255.44|0
1641533570000|2022-01-07 05:32:50|258.18|255.38|258.05|255.25|258.18|255.38|258.05|255.25|0
1641533580000|2022-01-07 05:33:00|258.11|255.31|258.05|255.25|258.11|255.31|257.98|255.18|0
1641533590000|2022-01-07 05:33:10|257.98|255.18|258.11|255.31|258.11|255.31|257.98|255.18|0
1641533600000|2022-01-07 05:33:20|258.18|255.38|258.31|255.51|258.31|255.51|258.11|255.31|0
1641533610000|2022-01-07 05:33:30|258.24|255.44|258.24|255.44|258.24|255.44|258.24|255.44|0
1641533620000|2022-01-07 05:33:40|258.31|255.51|258.05|255.25|258.31|255.51|258.05|255.25|0
1641533630000|2022-01-07 05:33:50|258.11|255.31|258.11|255.31|258.11|255.31|258.11|255.31|0
1641533640000|2022-01-07 05:34:00|258.24|255.44|258.24|255.44|258.31|255.51|258.24|255.44|0
1641533650000|2022-01-07 05:34:10|258.11|255.31|258.11|255.31|258.11|255.31|258.11|255.31|0
1641533660000|2022-01-07 05:34:20|258.05|255.25|258.05|255.25|258.05|255.25|257.98|255.18|0
1641533670000|2022-01-07 05:34:30|257.98|255.18|258.18|255.38|258.18|255.38|257.98|255.18|0
1641533680000|2022-01-07 05:34:40|258.11|255.31|258.11|255.31|258.11|255.31|258.11|255.31|0
1641533690000|2022-01-07 05:34:50|258.18|255.38|258.11|255.31|258.18|255.38|258.11|255.31|0
1641533700000|2022-01-07 05:35:00|258.24|255.44|258.24|255.44|258.24|255.44|258.24|255.44|0
1641533710000|2022-01-07 05:35:10|258.31|255.51|258.24|255.44|258.37|255.57|258.24|255.44|0
1641533720000|2022-01-07 05:35:20|258.31|255.51|258.24|255.44|258.31|255.51|258.24|255.44|0
1641533740000|2022-01-07 05:35:40|258.11|255.31|258.11|255.31|258.11|255.31|258.11|255.31|0
1641533750000|2022-01-07 05:35:50|258.24|255.44|258.24|255.44|258.24|255.44|258.24|255.44|0
1641533770000|2022-01-07 05:36:10|258.18|255.38|258.05|255.25|258.18|255.38|258.05|255.25|0
1641533780000|2022-01-07 05:36:20|257.98|255.18|257.98|255.18|257.98|255.18|257.98|255.18|0
1641533790000|2022-01-07 05:36:30|258.05|255.25|258.05|255.25|258.11|255.31|257.98|255.18|0
1641533800000|2022-01-07 05:36:40|257.98|255.18|257.98|255.18|257.98|255.18|257.85|255.05|0
1641533810000|2022-01-07 05:36:50|257.85|255.05|257.98|255.18|257.98|255.18|257.85|255.05|0
1641533830000|2022-01-07 05:37:10|258.11|255.31|258.11|255.31|258.11|255.31|258.11|255.31|0
1641533840000|2022-01-07 05:37:20|258.18|255.38|258.37|255.57|258.37|255.57|258.18|255.38|0
1641533850000|2022-01-07 05:37:30|258.24|255.44|258.24|255.44|258.24|255.44|258.24|255.44|0
1641533860000|2022-01-07 05:37:40|258.37|255.57|258.37|255.57|258.37|255.57|258.37|255.57|0
1641533870000|2022-01-07 05:37:50|258.31|255.51|257.98|255.18|258.31|255.51|257.98|255.18|0
1641533880000|2022-01-07 05:38:00|258.11|255.31|257.98|255.18|258.11|255.31|257.98|255.18|0
1641533890000|2022-01-07 05:38:10|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1641533900000|2022-01-07 05:38:20|257.72|254.92|257.72|254.92|257.72|254.92|257.72|254.92|0
1641533910000|2022-01-07 05:38:30|257.59|254.79|257.59|254.79|257.59|254.79|257.59|254.79|0
1641533920000|2022-01-07 05:38:40|257.46|254.66|257.59|254.79|257.59|254.79|257.46|254.66|0
1641533930000|2022-01-07 05:38:50|257.72|254.92|257.72|254.92|257.79|254.99|257.72|254.92|0
1641533940000|2022-01-07 05:39:00|257.85|255.05|257.59|254.79|257.85|255.05|257.59|254.79|0
1641533950000|2022-01-07 05:39:10|257.46|254.66|257.46|254.66|257.46|254.66|257.46|254.66|0
1641533960000|2022-01-07 05:39:20|257.33|254.53|257.46|254.66|257.46|254.66|257.33|254.53|0
1641534000000|2022-01-07 05:40:00|257.59|254.79|257.59|254.79|257.59|254.79|257.59|254.79|0
1641534010000|2022-01-07 05:40:10|257.72|254.92|257.65|254.85|257.72|254.92|257.59|254.79|0
1641534020000|2022-01-07 05:40:20|257.59|254.79|257.59|254.79|257.59|254.79|257.59|254.79|0
1641534030000|2022-01-07 05:40:30|257.72|254.92|257.72|254.92|257.72|254.92|257.72|254.92|0
1641534040000|2022-01-07 05:40:40|257.85|255.05|257.72|254.92|257.85|255.05|257.72|254.92|0
1641534050000|2022-01-07 05:40:50|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1641534070000|2022-01-07 05:41:10|257.98|255.18|257.91|255.11|257.98|255.18|257.85|255.05|0
1641534080000|2022-01-07 05:41:20|257.98|255.18|257.98|255.18|257.98|255.18|257.98|255.18|0
1641534090000|2022-01-07 05:41:30|257.85|255.05|257.85|255.05|257.91|255.11|257.85|255.05|0
1641534100000|2022-01-07 05:41:40|257.91|255.11|258.04|255.24|258.04|255.24|257.91|255.11|0
1641534110000|2022-01-07 05:41:50|258.11|255.31|257.98|255.18|258.11|255.31|257.98|255.18|0
1641534120000|2022-01-07 05:42:00|257.85|255.05|257.91|255.11|257.91|255.11|257.72|254.92|0
1641534130000|2022-01-07 05:42:10|257.85|255.05|257.98|255.18|257.98|255.18|257.85|255.05|0
1641534140000|2022-01-07 05:42:20|258.11|255.31|257.98|255.18|258.11|255.31|257.98|255.18|0
1641534160000|2022-01-07 05:42:40|258.04|255.24|257.85|255.05|258.04|255.24|257.85|255.05|0
1641534170000|2022-01-07 05:42:50|257.91|255.11|257.85|255.05|257.91|255.11|257.85|255.05|0
1641534180000|2022-01-07 05:43:00|257.72|254.92|257.72|254.92|257.72|254.92|257.72|254.92|0
1641534190000|2022-01-07 05:43:10|257.65|254.85|257.72|254.92|257.72|254.92|257.65|254.85|0
1641534200000|2022-01-07 05:43:20|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1641534220000|2022-01-07 05:43:40|257.98|255.18|257.98|255.18|257.98|255.18|257.98|255.18|0
1641534230000|2022-01-07 05:43:50|258.04|255.24|258.11|255.31|258.11|255.31|258.04|255.24|0
1641534240000|2022-01-07 05:44:00|258.04|255.24|258.04|255.24|258.04|255.24|258.04|255.24|0
1641534250000|2022-01-07 05:44:10|258.11|255.31|258.11|255.31|258.11|255.31|258.11|255.31|0
1641534260000|2022-01-07 05:44:20|257.97|255.17|258.11|255.31|258.11|255.31|257.97|255.17|0
1641534270000|2022-01-07 05:44:30|258.1|255.3|258.1|255.3|258.1|255.3|258.1|255.3|0
1641534280000|2022-01-07 05:44:40|258.24|255.44|258.23|255.43|258.24|255.44|258.23|255.43|0
1641534290000|2022-01-07 05:44:50|258.1|255.3|258.1|255.3|258.1|255.3|258.1|255.3|0
1641534300000|2022-01-07 05:45:00|258.04|255.24|258.1|255.3|258.1|255.3|258.04|255.24|0
1641534310000|2022-01-07 05:45:10|257.97|255.17|257.97|255.17|257.97|255.17|257.97|255.17|0
1641534320000|2022-01-07 05:45:20|258.04|255.24|257.84|255.04|258.04|255.24|257.71|254.91|0
1641534350000|2022-01-07 05:45:50|258.1|255.3|258.17|255.37|258.17|255.37|258.1|255.3|0
1641534360000|2022-01-07 05:46:00|258.1|255.3|258.23|255.43|258.23|255.43|258.1|255.3|0
1641534370000|2022-01-07 05:46:10|258.36|255.56|258.36|255.56|258.36|255.56|258.36|255.56|0
1641534390000|2022-01-07 05:46:30|258.23|255.43|258.04|255.24|258.23|255.43|258.04|255.24|0
1641534400000|2022-01-07 05:46:40|257.97|255.17|257.97|255.17|257.97|255.17|257.97|255.17|0
1641534410000|2022-01-07 05:46:50|257.84|255.04|257.97|255.17|258.04|255.24|257.84|255.04|0
1641534430000|2022-01-07 05:47:10|258.1|255.3|257.91|255.11|258.1|255.3|257.91|255.11|0
1641534440000|2022-01-07 05:47:20|257.84|255.04|257.78|254.98|257.84|255.04|257.78|254.98|0
1641534450000|2022-01-07 05:47:30|257.71|254.91|257.71|254.91|257.71|254.91|257.65|254.85|0
1641534460000|2022-01-07 05:47:40|257.65|254.85|257.58|254.78|257.65|254.85|257.58|254.78|0
1641534470000|2022-01-07 05:47:50|257.65|254.85|257.58|254.78|257.65|254.85|257.58|254.78|0
1641534480000|2022-01-07 05:48:00|257.45|254.65|257.58|254.78|257.58|254.78|257.45|254.65|0
1641534490000|2022-01-07 05:48:10|257.52|254.72|257.58|254.78|257.58|254.78|257.45|254.65|0
1641534500000|2022-01-07 05:48:20|257.52|254.72|257.45|254.65|257.52|254.72|257.39|254.59|0
1641534510000|2022-01-07 05:48:30|257.52|254.72|257.52|254.72|257.58|254.78|257.52|254.72|0
1641534520000|2022-01-07 05:48:40|257.58|254.78|257.58|254.78|257.58|254.78|257.52|254.72|0
1641534530000|2022-01-07 05:48:50|257.65|254.85|257.71|254.91|257.84|255.04|257.65|254.85|0
1641534540000|2022-01-07 05:49:00|257.78|254.98|257.71|254.91|257.78|254.98|257.71|254.91|0
1641534550000|2022-01-07 05:49:10|257.58|254.78|257.58|254.78|257.71|254.91|257.58|254.78|0
1641534570000|2022-01-07 05:49:30|257.71|254.91|257.65|254.85|257.71|254.91|257.65|254.85|0
1641534580000|2022-01-07 05:49:40|257.71|254.91|257.71|254.91|257.71|254.91|257.71|254.91|0
1641534590000|2022-01-07 05:49:50|257.58|254.78|257.58|254.78|257.71|254.91|257.58|254.78|0
1641534600000|2022-01-07 05:50:00|257.32|254.52|257.32|254.52|257.32|254.52|257.32|254.52|0
1641534610000|2022-01-07 05:50:10|257.39|254.59|257.58|254.78|257.58|254.78|257.39|254.59|0
1641534620000|2022-01-07 05:50:20|257.45|254.65|257.45|254.65|257.45|254.65|257.45|254.65|0
1641534630000|2022-01-07 05:50:30|257.39|254.59|257.45|254.65|257.45|254.65|257.39|254.59|0
1641534640000|2022-01-07 05:50:40|257.52|254.72|257.52|254.72|257.52|254.72|257.52|254.72|0
1641534650000|2022-01-07 05:50:50|257.58|254.78|257.58|254.78|257.58|254.78|257.58|254.78|0
1641534660000|2022-01-07 05:51:00|257.71|254.91|257.58|254.78|257.71|254.91|257.58|254.78|0
1641534670000|2022-01-07 05:51:10|257.71|254.91|257.71|254.91|257.71|254.91|257.58|254.78|0
1641534720000|2022-01-07 05:52:00|257.84|255.04|257.97|255.17|257.97|255.17|257.84|255.04|0
1641534730000|2022-01-07 05:52:10|257.91|255.11|257.84|255.04|257.91|255.11|257.84|255.04|0
1641534740000|2022-01-07 05:52:20|257.78|254.98|257.78|254.98|257.78|254.98|257.78|254.98|0
1641534750000|2022-01-07 05:52:30|257.71|254.91|257.71|254.91|257.71|254.91|257.71|254.91|0
1641534760000|2022-01-07 05:52:40|257.65|254.85|257.71|254.91|257.71|254.91|257.58|254.78|0
1641534770000|2022-01-07 05:52:50|257.58|254.78|257.58|254.78|257.58|254.78|257.58|254.78|0
1641534800000|2022-01-07 05:53:20|257.71|254.91|257.58|254.78|257.71|254.91|257.58|254.78|0
1641534810000|2022-01-07 05:53:30|257.71|254.91|257.71|254.91|257.71|254.91|257.58|254.78|0
1641534820000|2022-01-07 05:53:40|257.65|254.85|257.58|254.78|257.65|254.85|257.58|254.78|0
1641534840000|2022-01-07 05:54:00|257.45|254.65|257.58|254.78|257.58|254.78|257.45|254.65|0
1641534850000|2022-01-07 05:54:10|257.45|254.65|257.45|254.65|257.45|254.65|257.45|254.65|0
1641534860000|2022-01-07 05:54:20|257.52|254.72|257.39|254.59|257.52|254.72|257.39|254.59|0
1641534870000|2022-01-07 05:54:30|257.32|254.52|257.32|254.52|257.39|254.59|257.32|254.52|0
1641534880000|2022-01-07 05:54:40|257.26|254.46|257.26|254.46|257.26|254.46|257.26|254.46|0
1641534890000|2022-01-07 05:54:50|257.19|254.39|257.26|254.46|257.26|254.46|257.19|254.39|0
1641534900000|2022-01-07 05:55:00|257.32|254.52|257.19|254.39|257.32|254.52|257.19|254.39|0
1641534910000|2022-01-07 05:55:10|257.13|254.33|257.13|254.33|257.13|254.33|257.13|254.33|0
1641534920000|2022-01-07 05:55:20|257.06|254.26|257.06|254.26|257.06|254.26|257|254.2|0
1641534930000|2022-01-07 05:55:30|257.19|254.39|257.13|254.33|257.19|254.39|257.13|254.33|0
1641534940000|2022-01-07 05:55:40|257.06|254.26|257.19|254.39|257.19|254.39|257.06|254.26|0
1641534980000|2022-01-07 05:56:20|257.13|254.33|257.13|254.33|257.13|254.33|257.13|254.33|0
1641534990000|2022-01-07 05:56:30|257.19|254.39|257.19|254.39|257.19|254.39|257.06|254.26|0
1641535000000|2022-01-07 05:56:40|257.06|254.26|256.8|254|257.06|254.26|256.8|254|0
1641535010000|2022-01-07 05:56:50|256.74|253.94|256.67|253.87|256.74|253.94|256.61|253.81|0
1641535020000|2022-01-07 05:57:00|256.74|253.94|256.8|254|256.8|254|256.74|253.94|0
1641535030000|2022-01-07 05:57:10|256.87|254.07|256.93|254.13|256.93|254.13|256.8|254|0
1641535040000|2022-01-07 05:57:20|256.87|254.07|256.93|254.13|256.93|254.13|256.87|254.07|0
1641535050000|2022-01-07 05:57:30|256.8|254|256.87|254.07|256.93|254.13|256.8|254|0
1641535060000|2022-01-07 05:57:40|256.67|253.87|256.8|254|256.8|254|256.67|253.87|0
1641535070000|2022-01-07 05:57:50|256.74|253.94|256.8|254|256.8|254|256.67|253.87|0
1641535080000|2022-01-07 05:58:00|256.74|253.94|256.8|254|256.8|254|256.74|253.94|0
1641535090000|2022-01-07 05:58:10|256.93|254.13|256.87|254.07|256.93|254.13|256.87|254.07|0
1641535100000|2022-01-07 05:58:20|256.93|254.13|256.8|254|256.93|254.13|256.8|254|0
1641535110000|2022-01-07 05:58:30|256.67|253.87|256.67|253.87|256.67|253.87|256.67|253.87|0
1641535120000|2022-01-07 05:58:40|256.54|253.74|256.41|253.61|256.54|253.74|256.41|253.61|0
1641535130000|2022-01-07 05:58:50|256.15|253.35|255.89|253.09|256.15|253.35|255.89|253.09|0
1641535140000|2022-01-07 05:59:00|256.02|253.22|256.15|253.35|256.28|253.48|256.02|253.22|0
1641535150000|2022-01-07 05:59:10|256.09|253.29|256.02|253.22|256.15|253.35|256.02|253.22|0
1641535160000|2022-01-07 05:59:20|256.15|253.35|256.28|253.48|256.28|253.48|256.15|253.35|0
1641535170000|2022-01-07 05:59:30|256.15|253.35|256.02|253.22|256.15|253.35|256.02|253.22|0
1641535180000|2022-01-07 05:59:40|256.09|253.29|256.15|253.35|256.15|253.35|256.09|253.29|0
1641535190000|2022-01-07 05:59:50|256.02|253.22|256.15|253.35|256.15|253.35|255.89|253.09|0
1641535200000|2022-01-07 06:00:00|256.28|253.48|256.35|253.55|256.35|253.55|256.28|253.48|0
1641535210000|2022-01-07 06:00:10|256.28|253.48|256.15|253.35|256.28|253.48|256.15|253.35|0
1641535220000|2022-01-07 06:00:20|256.28|253.48|256.41|253.61|256.41|253.61|256.28|253.48|0
1641535230000|2022-01-07 06:00:30|256.28|253.48|256.54|253.74|256.54|253.74|256.28|253.48|0
1641535240000|2022-01-07 06:00:40|256.41|253.61|256.28|253.48|256.41|253.61|256.28|253.48|0
1641535260000|2022-01-07 06:01:00|256.15|253.35|256.15|253.35|256.15|253.35|256.15|253.35|0
1641535270000|2022-01-07 06:01:10|256.09|253.29|256.15|253.35|256.15|253.35|256.09|253.29|0
1641535280000|2022-01-07 06:01:20|255.89|253.09|255.89|253.09|256.02|253.22|255.89|253.09|0
1641535290000|2022-01-07 06:01:30|256.15|253.35|256.15|253.35|256.15|253.35|256.15|253.35|0
1641535310000|2022-01-07 06:01:50|256.02|253.22|256.02|253.22|256.02|253.22|256.02|253.22|0
1641535320000|2022-01-07 06:02:00|256.15|253.35|256.09|253.29|256.15|253.35|256.09|253.29|0
1641535330000|2022-01-07 06:02:10|256.02|253.22|256.28|253.48|256.28|253.48|256.02|253.22|0
1641535340000|2022-01-07 06:02:20|256.41|253.61|256.41|253.61|256.41|253.61|256.41|253.61|0
1641535350000|2022-01-07 06:02:30|256.48|253.68|256.54|253.74|256.54|253.74|256.48|253.68|0
1641535360000|2022-01-07 06:02:40|256.61|253.81|256.67|253.87|256.67|253.87|256.61|253.81|0
1641535380000|2022-01-07 06:03:00|256.54|253.74|256.54|253.74|256.54|253.74|256.54|253.74|0
1641535390000|2022-01-07 06:03:10|256.48|253.68|256.48|253.68|256.48|253.68|256.48|253.68|0
1641535400000|2022-01-07 06:03:20|256.41|253.61|256.41|253.61|256.41|253.61|256.41|253.61|0
1641535410000|2022-01-07 06:03:30|256.35|253.55|256.41|253.61|256.41|253.61|256.35|253.55|0
1641535440000|2022-01-07 06:04:00|256.54|253.74|256.8|254|256.8|254|256.54|253.74|0
1641535450000|2022-01-07 06:04:10|256.67|253.87|256.67|253.87|256.67|253.87|256.67|253.87|0
1641535460000|2022-01-07 06:04:20|256.73|253.93|256.8|254|256.8|254|256.67|253.87|0
1641535470000|2022-01-07 06:04:30|256.93|254.13|257.06|254.26|257.06|254.26|256.93|254.13|0
1641535490000|2022-01-07 06:04:50|257.19|254.39|257.06|254.26|257.19|254.39|257.06|254.26|0
1641535500000|2022-01-07 06:05:00|256.93|254.13|256.86|254.06|256.93|254.13|256.86|254.06|0
1641535510000|2022-01-07 06:05:10|256.8|254|256.8|254|256.8|254|256.67|253.87|0
1641535520000|2022-01-07 06:05:20|256.99|254.19|257.19|254.39|257.19|254.39|256.99|254.19|0
1641535530000|2022-01-07 06:05:30|257.25|254.45|257.25|254.45|257.25|254.45|257.25|254.45|0
1641535540000|2022-01-07 06:05:40|257.19|254.39|257.19|254.39|257.25|254.45|257.19|254.39|0
1641535550000|2022-01-07 06:05:50|257.18|254.38|257.06|254.26|257.18|254.38|257.06|254.26|0
1641535560000|2022-01-07 06:06:00|257.12|254.32|257.06|254.26|257.18|254.38|257.06|254.26|0
1641535570000|2022-01-07 06:06:10|257.12|254.32|257.06|254.26|257.18|254.38|257.06|254.26|0
1641535580000|2022-01-07 06:06:20|257.05|254.25|256.8|254|257.05|254.25|256.8|254|0
1641535590000|2022-01-07 06:06:30|256.93|254.13|256.8|254|256.93|254.13|256.8|254|0
1641535610000|2022-01-07 06:06:50|256.67|253.87|256.8|254|256.8|254|256.67|253.87|0
1641535620000|2022-01-07 06:07:00|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1641535630000|2022-01-07 06:07:10|257.05|254.25|256.92|254.12|257.05|254.25|256.92|254.12|0
1641535640000|2022-01-07 06:07:20|256.8|254|256.79|253.99|256.8|254|256.79|253.99|0
1641535650000|2022-01-07 06:07:30|256.73|253.93|256.67|253.87|256.73|253.93|256.67|253.87|0
1641535660000|2022-01-07 06:07:40|256.54|253.74|256.54|253.74|256.54|253.74|256.54|253.74|0
1641535670000|2022-01-07 06:07:50|256.79|253.99|256.79|253.99|256.79|253.99|256.79|253.99|0
1641535690000|2022-01-07 06:08:10|257.05|254.25|257.05|254.25|257.05|254.25|257.05|254.25|0
1641535700000|2022-01-07 06:08:20|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1641535720000|2022-01-07 06:08:40|256.79|253.99|256.86|254.06|256.92|254.12|256.79|253.99|0
1641535730000|2022-01-07 06:08:50|256.92|254.12|256.86|254.06|256.92|254.12|256.86|254.06|0
1641535740000|2022-01-07 06:09:00|256.92|254.12|256.86|254.06|256.92|254.12|256.86|254.06|0
1641535750000|2022-01-07 06:09:10|256.79|253.99|256.79|253.99|256.79|253.99|256.66|253.86|0
1641535760000|2022-01-07 06:09:20|256.73|253.93|256.79|253.99|256.79|253.99|256.73|253.93|0
1641535770000|2022-01-07 06:09:30|256.66|253.86|256.66|253.86|256.66|253.86|256.66|253.86|0
1641535790000|2022-01-07 06:09:50|256.73|253.93|256.66|253.86|256.73|253.93|256.66|253.86|0
1641535800000|2022-01-07 06:10:00|256.73|253.93|256.79|253.99|256.79|253.99|256.66|253.86|0
1641535810000|2022-01-07 06:10:10|256.66|253.86|256.66|253.86|256.66|253.86|256.66|253.86|0
1641535820000|2022-01-07 06:10:20|256.73|253.93|256.79|253.99|256.79|253.99|256.73|253.93|0
1641535830000|2022-01-07 06:10:30|256.86|254.06|256.86|254.06|256.86|254.06|256.86|254.06|0
1641535840000|2022-01-07 06:10:40|256.92|254.12|257.05|254.25|257.05|254.25|256.92|254.12|0
1641535850000|2022-01-07 06:10:50|256.92|254.12|256.86|254.06|256.92|254.12|256.86|254.06|0
1641535860000|2022-01-07 06:11:00|256.92|254.12|257.18|254.38|257.18|254.38|256.92|254.12|0
1641535870000|2022-01-07 06:11:10|257.12|254.32|257.18|254.38|257.31|254.51|257.12|254.32|0
1641535890000|2022-01-07 06:11:30|257.12|254.32|256.92|254.12|257.12|254.32|256.92|254.12|0
1641535900000|2022-01-07 06:11:40|256.79|253.99|256.92|254.12|256.92|254.12|256.79|253.99|0
1641535910000|2022-01-07 06:11:50|257.05|254.25|257.05|254.25|257.05|254.25|257.05|254.25|0
1641535920000|2022-01-07 06:12:00|256.99|254.19|256.99|254.19|256.99|254.19|256.99|254.19|0
1641535930000|2022-01-07 06:12:10|257.05|254.25|257.18|254.38|257.18|254.38|257.05|254.25|0
1641535960000|2022-01-07 06:12:40|257.05|254.25|257.05|254.25|257.05|254.25|257.05|254.25|0
1641535980000|2022-01-07 06:13:00|256.99|254.19|257.18|254.38|257.18|254.38|256.99|254.19|0
1641535990000|2022-01-07 06:13:10|257.31|254.51|257.31|254.51|257.31|254.51|257.31|254.51|0
1641536000000|2022-01-07 06:13:20|257.18|254.38|257.18|254.38|257.31|254.51|257.18|254.38|0
1641536030000|2022-01-07 06:13:50|257.12|254.32|257.05|254.25|257.12|254.32|257.05|254.25|0
1641536040000|2022-01-07 06:14:00|257.12|254.32|257.18|254.38|257.25|254.45|257.12|254.32|0
1641536060000|2022-01-07 06:14:20|257.05|254.25|256.92|254.12|257.05|254.25|256.92|254.12|0
1641536070000|2022-01-07 06:14:30|256.99|254.19|256.92|254.12|256.99|254.19|256.92|254.12|0
1641536090000|2022-01-07 06:14:50|256.86|254.06|256.92|254.12|256.92|254.12|256.86|254.06|0
1641536100000|2022-01-07 06:15:00|256.86|254.06|256.79|253.99|256.92|254.12|256.79|253.99|0
1641536110000|2022-01-07 06:15:10|256.66|253.86|256.92|254.12|256.92|254.12|256.66|253.86|0
1641536140000|2022-01-07 06:15:40|256.86|254.06|256.86|254.06|256.92|254.12|256.86|254.06|0
1641536150000|2022-01-07 06:15:50|256.79|253.99|256.92|254.12|256.92|254.12|256.79|253.99|0
1641536160000|2022-01-07 06:16:00|256.86|254.06|256.92|254.12|256.92|254.12|256.86|254.06|0
1641536170000|2022-01-07 06:16:10|256.79|253.99|256.86|254.06|256.86|254.06|256.79|253.99|0
1641536180000|2022-01-07 06:16:20|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1641536190000|2022-01-07 06:16:30|256.79|253.99|256.92|254.12|256.92|254.12|256.79|253.99|0
1641536200000|2022-01-07 06:16:40|256.86|254.06|256.92|254.12|256.92|254.12|256.86|254.06|0
1641536210000|2022-01-07 06:16:50|257.05|254.25|257.05|254.25|257.05|254.25|257.05|254.25|0
1641536220000|2022-01-07 06:17:00|257.18|254.38|257.31|254.51|257.31|254.51|257.18|254.38|0
1641536230000|2022-01-07 06:17:10|257.25|254.45|257.18|254.38|257.25|254.45|257.18|254.38|0
1641536290000|2022-01-07 06:18:10|257.12|254.32|257.12|254.32|257.12|254.32|257.12|254.32|0
1641536300000|2022-01-07 06:18:20|257.18|254.38|257.18|254.38|257.18|254.38|257.12|254.32|0
1641536310000|2022-01-07 06:18:30|257.12|254.32|257.18|254.38|257.18|254.38|257.12|254.32|0
1641536320000|2022-01-07 06:18:40|257.12|254.32|257.12|254.32|257.12|254.32|257.12|254.32|0
1641536330000|2022-01-07 06:18:50|257.05|254.25|256.92|254.12|257.05|254.25|256.92|254.12|0
1641536340000|2022-01-07 06:19:00|256.99|254.19|257.05|254.25|257.05|254.25|256.99|254.19|0
1641536360000|2022-01-07 06:19:20|256.99|254.19|256.99|254.19|257.05|254.25|256.99|254.19|0
1641536370000|2022-01-07 06:19:30|257.05|254.25|257.05|254.25|257.05|254.25|257.05|254.25|0
1641536380000|2022-01-07 06:19:40|257.12|254.32|257.18|254.38|257.18|254.38|257.12|254.32|0
1641536400000|2022-01-07 06:20:00|257.05|254.25|257.05|254.25|257.05|254.25|257.05|254.25|0
1641536410000|2022-01-07 06:20:10|256.99|254.19|257.12|254.32|257.12|254.32|256.99|254.19|0
1641536420000|2022-01-07 06:20:20|257.18|254.38|257.38|254.58|257.38|254.58|257.18|254.38|0
1641536430000|2022-01-07 06:20:30|257.44|254.64|257.44|254.64|257.44|254.64|257.44|254.64|0
1641536440000|2022-01-07 06:20:40|257.31|254.51|257.31|254.51|257.31|254.51|257.31|254.51|0
1641536450000|2022-01-07 06:20:50|257.18|254.38|257.18|254.38|257.18|254.38|257.18|254.38|0
1641536460000|2022-01-07 06:21:00|257.05|254.25|256.92|254.12|257.05|254.25|256.92|254.12|0
1641536470000|2022-01-07 06:21:10|256.79|253.99|256.79|253.99|256.79|253.99|256.79|253.99|0
1641536480000|2022-01-07 06:21:20|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1641536490000|2022-01-07 06:21:30|256.79|253.99|256.92|254.12|256.92|254.12|256.79|253.99|0
1641536520000|2022-01-07 06:22:00|256.86|254.06|256.92|254.12|256.92|254.12|256.86|254.06|0
1641536530000|2022-01-07 06:22:10|257.05|254.25|257.18|254.38|257.18|254.38|257.05|254.25|0
1641536540000|2022-01-07 06:22:20|257.05|254.25|256.98|254.18|257.05|254.25|256.92|254.12|0
1641536550000|2022-01-07 06:22:30|257.05|254.25|257.05|254.25|257.05|254.25|257.05|254.25|0
1641536560000|2022-01-07 06:22:40|256.92|254.12|257.05|254.25|257.05|254.25|256.92|254.12|0
1641536570000|2022-01-07 06:22:50|257.18|254.38|257.18|254.38|257.18|254.38|257.18|254.38|0
1641536580000|2022-01-07 06:23:00|257.05|254.25|257.11|254.31|257.11|254.31|257.05|254.25|0
1641536590000|2022-01-07 06:23:10|257.18|254.38|257.18|254.38|257.18|254.38|257.18|254.38|0
1641536600000|2022-01-07 06:23:20|257.24|254.44|257.24|254.44|257.24|254.44|257.24|254.44|0
1641536610000|2022-01-07 06:23:30|257.18|254.38|257.18|254.38|257.18|254.38|257.18|254.38|0
1641536620000|2022-01-07 06:23:40|257.31|254.51|257.18|254.38|257.31|254.51|257.18|254.38|0
1641536650000|2022-01-07 06:24:10|257.11|254.31|257.18|254.38|257.18|254.38|257.11|254.31|0
1641536660000|2022-01-07 06:24:20|257.24|254.44|257.24|254.44|257.24|254.44|257.24|254.44|0
1641536670000|2022-01-07 06:24:30|257.31|254.51|257.31|254.51|257.31|254.51|257.31|254.51|0
1641536690000|2022-01-07 06:24:50|257.24|254.44|257.18|254.38|257.24|254.44|257.18|254.38|0
1641536710000|2022-01-07 06:25:10|257.11|254.31|257.05|254.25|257.11|254.31|257.05|254.25|0
1641536720000|2022-01-07 06:25:20|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1641536760000|2022-01-07 06:26:00|257.05|254.25|257.05|254.25|257.05|254.25|257.05|254.25|0
1641536780000|2022-01-07 06:26:20|257.11|254.31|257.05|254.25|257.11|254.31|257.05|254.25|0
1641536790000|2022-01-07 06:26:30|256.92|254.12|256.92|254.12|256.92|254.12|256.92|254.12|0
1641536800000|2022-01-07 06:26:40|256.98|254.18|256.92|254.12|256.98|254.18|256.92|254.12|0
1641536810000|2022-01-07 06:26:50|257.05|254.25|257.05|254.25|257.05|254.25|257.05|254.25|0
1641536820000|2022-01-07 06:27:00|256.98|254.18|256.92|254.12|256.98|254.18|256.92|254.12|0
1641536830000|2022-01-07 06:27:10|256.98|254.18|256.92|254.12|256.98|254.18|256.92|254.12|0
1641536840000|2022-01-07 06:27:20|256.79|253.99|256.79|253.99|256.79|253.99|256.79|253.99|0
1641536850000|2022-01-07 06:27:30|256.72|253.92|256.66|253.86|256.72|253.92|256.66|253.86|0
1641536870000|2022-01-07 06:27:50|256.53|253.73|256.53|253.73|256.53|253.73|256.53|253.73|0
1641536900000|2022-01-07 06:28:20|256.59|253.79|256.66|253.86|256.66|253.86|256.59|253.79|0
1641536910000|2022-01-07 06:28:30|256.72|253.92|256.66|253.86|256.72|253.92|256.66|253.86|0
1641536920000|2022-01-07 06:28:40|256.72|253.92|256.78|253.98|256.78|253.98|256.66|253.86|0
1641536930000|2022-01-07 06:28:50|256.66|253.86|256.78|253.98|256.78|253.98|256.66|253.86|0
1641536940000|2022-01-07 06:29:00|256.72|253.92|256.78|253.98|256.78|253.98|256.72|253.92|0
1641536950000|2022-01-07 06:29:10|256.65|253.85|256.53|253.73|256.65|253.85|256.53|253.73|0
1641536960000|2022-01-07 06:29:20|256.59|253.79|256.65|253.85|256.65|253.85|256.59|253.79|0
1641536970000|2022-01-07 06:29:30|256.72|253.92|256.78|253.98|256.78|253.98|256.72|253.92|0
1641536980000|2022-01-07 06:29:40|256.53|253.73|256.53|253.73|256.53|253.73|256.53|253.73|0
1641536990000|2022-01-07 06:29:50|256.52|253.72|256.65|253.85|256.65|253.85|256.52|253.72|0
1641537000000|2022-01-07 06:30:00|256.59|253.79|256.59|253.79|256.59|253.79|256.46|253.66|0
1641537010000|2022-01-07 06:30:10|256.65|253.85|256.52|253.72|256.65|253.85|256.52|253.72|0
1641537020000|2022-01-07 06:30:20|256.4|253.6|256.27|253.47|256.4|253.6|256.27|253.47|0
1641537030000|2022-01-07 06:30:30|256.33|253.53|256.4|253.6|256.4|253.6|256.33|253.53|0
1641537040000|2022-01-07 06:30:40|256.52|253.72|256.52|253.72|256.52|253.72|256.52|253.72|0
1641537050000|2022-01-07 06:30:50|256.65|253.85|256.65|253.85|256.65|253.85|256.65|253.85|0
1641537060000|2022-01-07 06:31:00|256.59|253.79|256.52|253.72|256.59|253.79|256.52|253.72|0
1641537070000|2022-01-07 06:31:10|256.39|253.59|256.39|253.59|256.39|253.59|256.39|253.59|0
1641537080000|2022-01-07 06:31:20|256.33|253.53|256.39|253.59|256.39|253.59|256.33|253.53|0
1641537090000|2022-01-07 06:31:30|256.52|253.72|256.52|253.72|256.52|253.72|256.46|253.66|0
1641537100000|2022-01-07 06:31:40|256.46|253.66|256.52|253.72|256.52|253.72|256.46|253.66|0
1641537110000|2022-01-07 06:31:50|256.46|253.66|256.52|253.72|256.52|253.72|256.46|253.66|0
1641537120000|2022-01-07 06:32:00|256.59|253.79|256.52|253.72|256.59|253.79|256.52|253.72|0
1641537140000|2022-01-07 06:32:20|256.65|253.85|256.65|253.85|256.65|253.85|256.59|253.79|0
1641537160000|2022-01-07 06:32:40|256.52|253.72|256.52|253.72|256.52|253.72|256.52|253.72|0
1641537180000|2022-01-07 06:33:00|256.65|253.85|256.65|253.85|256.65|253.85|256.65|253.85|0
1641537200000|2022-01-07 06:33:20|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1641537210000|2022-01-07 06:33:30|256.65|253.85|256.65|253.85|256.65|253.85|256.65|253.85|0
1641537220000|2022-01-07 06:33:40|256.52|253.72|256.39|253.59|256.52|253.72|256.39|253.59|0
1641537230000|2022-01-07 06:33:50|256.52|253.72|256.39|253.59|256.52|253.72|256.39|253.59|0
1641537240000|2022-01-07 06:34:00|256.33|253.53|256.33|253.53|256.33|253.53|256.33|253.53|0
1641537250000|2022-01-07 06:34:10|256.26|253.46|256.13|253.33|256.33|253.53|256.13|253.33|0
1641537260000|2022-01-07 06:34:20|256|253.2|255.62|252.82|256|253.2|255.62|252.82|0
1641537270000|2022-01-07 06:34:30|255.75|252.95|255.49|252.69|255.75|252.95|255.49|252.69|0
1641537280000|2022-01-07 06:34:40|255.36|252.56|255.1|252.3|255.36|252.56|255.1|252.3|0
1641537300000|2022-01-07 06:35:00|254.97|252.17|254.84|252.04|254.97|252.17|254.84|252.04|0
1641537310000|2022-01-07 06:35:10|255.36|252.56|255.36|252.56|255.49|252.69|255.36|252.56|0
1641537320000|2022-01-07 06:35:20|255.23|252.43|255.23|252.43|255.23|252.43|255.23|252.43|0
1641537330000|2022-01-07 06:35:30|255.17|252.37|255.23|252.43|255.23|252.43|255.1|252.3|0
1641537340000|2022-01-07 06:35:40|255.17|252.37|255.36|252.56|255.36|252.56|255.17|252.37|0
1641537350000|2022-01-07 06:35:50|255.3|252.5|255.36|252.56|255.36|252.56|255.3|252.5|0
1641537360000|2022-01-07 06:36:00|255.3|252.5|255.36|252.56|255.36|252.56|255.3|252.5|0
1641537370000|2022-01-07 06:36:10|255.49|252.69|255.49|252.69|255.49|252.69|255.49|252.69|0
1641537380000|2022-01-07 06:36:20|255.42|252.62|255.36|252.56|255.42|252.62|255.36|252.56|0
1641537390000|2022-01-07 06:36:30|255.42|252.62|255.49|252.69|255.49|252.69|255.42|252.62|0
1641537400000|2022-01-07 06:36:40|255.42|252.62|255.42|252.62|255.49|252.69|255.42|252.62|0
1641537410000|2022-01-07 06:36:50|255.49|252.69|255.36|252.56|255.49|252.69|255.36|252.56|0
1641537430000|2022-01-07 06:37:10|255.3|252.5|255.29|252.49|255.3|252.5|255.29|252.49|0
1641537440000|2022-01-07 06:37:20|255.36|252.56|255.49|252.69|255.49|252.69|255.36|252.56|0
1641537450000|2022-01-07 06:37:30|255.36|252.56|255.36|252.56|255.36|252.56|255.36|252.56|0
1641537480000|2022-01-07 06:38:00|255.49|252.69|255.49|252.69|255.49|252.69|255.49|252.69|0
1641537490000|2022-01-07 06:38:10|255.61|252.81|255.74|252.94|255.74|252.94|255.61|252.81|0
1641537500000|2022-01-07 06:38:20|255.61|252.81|255.55|252.75|255.61|252.81|255.55|252.75|0
1641537510000|2022-01-07 06:38:30|255.61|252.81|255.61|252.81|255.61|252.81|255.61|252.81|0
1641537520000|2022-01-07 06:38:40|255.55|252.75|255.55|252.75|255.61|252.81|255.55|252.75|0
1641537530000|2022-01-07 06:38:50|255.61|252.81|255.74|252.94|255.74|252.94|255.61|252.81|0
1641537540000|2022-01-07 06:39:00|255.81|253.01|255.74|252.94|255.87|253.07|255.74|252.94|0
1641537550000|2022-01-07 06:39:10|255.87|253.07|255.74|252.94|255.87|253.07|255.74|252.94|0
1641537560000|2022-01-07 06:39:20|255.87|253.07|255.74|252.94|255.87|253.07|255.74|252.94|0
1641537600000|2022-01-07 06:40:00|255.87|253.07|256|253.2|256|253.2|255.87|253.07|0
1641537610000|2022-01-07 06:40:10|255.94|253.14|255.87|253.07|256|253.2|255.87|253.07|0
1641537620000|2022-01-07 06:40:20|255.74|252.94|255.81|253.01|255.81|253.01|255.74|252.94|0
1641537630000|2022-01-07 06:40:30|255.74|252.94|255.74|252.94|255.87|253.07|255.74|252.94|0
1641537640000|2022-01-07 06:40:40|255.68|252.88|256|253.2|256|253.2|255.68|252.88|0
1641537650000|2022-01-07 06:40:50|255.87|253.07|255.81|253.01|255.87|253.07|255.81|253.01|0
1641537660000|2022-01-07 06:41:00|255.74|252.94|255.74|252.94|255.74|252.94|255.74|252.94|0
1641537690000|2022-01-07 06:41:30|255.61|252.81|255.35|252.55|255.61|252.81|255.35|252.55|0
1641537700000|2022-01-07 06:41:40|255.48|252.68|255.48|252.68|255.48|252.68|255.48|252.68|0
1641537710000|2022-01-07 06:41:50|255.61|252.81|255.48|252.68|255.61|252.81|255.48|252.68|0
1641537720000|2022-01-07 06:42:00|255.61|252.81|255.74|252.94|255.74|252.94|255.61|252.81|0
1641537730000|2022-01-07 06:42:10|255.87|253.07|255.87|253.07|255.87|253.07|255.74|252.94|0
1641537750000|2022-01-07 06:42:30|255.94|253.14|255.94|253.14|255.94|253.14|255.94|253.14|0
1641537760000|2022-01-07 06:42:40|256|253.2|256|253.2|256|253.2|256|253.2|0
1641537770000|2022-01-07 06:42:50|255.87|253.07|255.87|253.07|255.94|253.14|255.87|253.07|0
1641537780000|2022-01-07 06:43:00|256|253.2|256|253.2|256|253.2|256|253.2|0
1641537790000|2022-01-07 06:43:10|256.13|253.33|256.13|253.33|256.13|253.33|256.13|253.33|0
1641537810000|2022-01-07 06:43:30|256.26|253.46|256.13|253.33|256.26|253.46|256.13|253.33|0
1641537820000|2022-01-07 06:43:40|256|253.2|256|253.2|256|253.2|256|253.2|0
1641537830000|2022-01-07 06:43:50|256.13|253.33|256.13|253.33|256.13|253.33|256.13|253.33|0
1641537840000|2022-01-07 06:44:00|256.07|253.27|256.13|253.33|256.13|253.33|256.07|253.27|0
1641537850000|2022-01-07 06:44:10|256.07|253.27|256|253.2|256.07|253.27|256|253.2|0
1641537860000|2022-01-07 06:44:20|256.2|253.4|256.13|253.33|256.2|253.4|256.13|253.33|0
1641537880000|2022-01-07 06:44:40|256.26|253.46|256.26|253.46|256.26|253.46|256.26|253.46|0
1641537890000|2022-01-07 06:44:50|256.39|253.59|256.39|253.59|256.39|253.59|256.39|253.59|0
1641537900000|2022-01-07 06:45:00|256.52|253.72|256.65|253.85|256.65|253.85|256.52|253.72|0
1641537910000|2022-01-07 06:45:10|256.52|253.72|256.52|253.72|256.52|253.72|256.52|253.72|0
1641537920000|2022-01-07 06:45:20|256.46|253.66|256.39|253.59|256.46|253.66|256.39|253.59|0
1641537940000|2022-01-07 06:45:40|256.52|253.72|256.52|253.72|256.52|253.72|256.52|253.72|0
1641538010000|2022-01-07 06:46:50|256.65|253.85|256.65|253.85|256.65|253.85|256.65|253.85|0
1641538020000|2022-01-07 06:47:00|256.84|254.04|256.78|253.98|256.84|254.04|256.78|253.98|0
1641538030000|2022-01-07 06:47:10|256.84|254.04|257.04|254.24|257.04|254.24|256.84|254.04|0
1641538040000|2022-01-07 06:47:20|257.1|254.3|257.04|254.24|257.1|254.3|257.04|254.24|0
1641538050000|2022-01-07 06:47:30|256.97|254.17|256.84|254.04|256.97|254.17|256.84|254.04|0
1641538060000|2022-01-07 06:47:40|256.91|254.11|256.91|254.11|256.91|254.11|256.91|254.11|0
1641538090000|2022-01-07 06:48:10|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1641538100000|2022-01-07 06:48:20|256.65|253.85|256.65|253.85|256.65|253.85|256.65|253.85|0
1641538110000|2022-01-07 06:48:30|256.78|253.98|256.78|253.98|256.78|253.98|256.78|253.98|0
1641538130000|2022-01-07 06:48:50|256.84|254.04|256.9|254.1|256.9|254.1|256.84|254.04|0
1641538140000|2022-01-07 06:49:00|256.78|253.98|256.65|253.85|256.78|253.98|256.65|253.85|0
1641538150000|2022-01-07 06:49:10|256.71|253.91|256.77|253.97|256.77|253.97|256.71|253.91|0
1641538190000|2022-01-07 06:49:50|256.71|253.91|256.64|253.84|256.71|253.91|256.64|253.84|0
1641538200000|2022-01-07 06:50:00|256.52|253.72|256.58|253.78|256.64|253.84|256.52|253.72|0
1641538210000|2022-01-07 06:50:10|256.64|253.84|256.64|253.84|256.64|253.84|256.64|253.84|0
1641538220000|2022-01-07 06:50:20|256.77|253.97|256.64|253.84|256.77|253.97|256.64|253.84|0
1641538230000|2022-01-07 06:50:30|256.71|253.91|256.9|254.1|256.9|254.1|256.71|253.91|0
1641538250000|2022-01-07 06:50:50|256.97|254.17|256.97|254.17|256.97|254.17|256.97|254.17|0
1641538260000|2022-01-07 06:51:00|256.9|254.1|256.97|254.17|257.03|254.23|256.9|254.1|0
1641538270000|2022-01-07 06:51:10|256.9|254.1|256.9|254.1|256.97|254.17|256.9|254.1|0
1641538280000|2022-01-07 06:51:20|256.97|254.17|257.03|254.23|257.03|254.23|256.97|254.17|0
1641538290000|2022-01-07 06:51:30|257.16|254.36|257.29|254.49|257.29|254.49|257.16|254.36|0
1641538300000|2022-01-07 06:51:40|257.16|254.36|257.1|254.3|257.16|254.36|257.1|254.3|0
1641538310000|2022-01-07 06:51:50|257.03|254.23|256.97|254.17|257.03|254.23|256.97|254.17|0
1641538320000|2022-01-07 06:52:00|256.9|254.1|256.9|254.1|256.9|254.1|256.9|254.1|0
1641538340000|2022-01-07 06:52:20|256.84|254.04|256.58|253.78|256.84|254.04|256.58|253.78|0
1641538350000|2022-01-07 06:52:30|256.51|253.71|256.51|253.71|256.58|253.78|256.51|253.71|0
1641538360000|2022-01-07 06:52:40|256.64|253.84|256.64|253.84|256.64|253.84|256.58|253.78|0
1641538370000|2022-01-07 06:52:50|256.71|253.91|256.64|253.84|256.77|253.97|256.64|253.84|0
1641538380000|2022-01-07 06:53:00|256.51|253.71|256.71|253.91|256.71|253.91|256.51|253.71|0
1641538390000|2022-01-07 06:53:10|256.64|253.84|256.77|253.97|256.77|253.97|256.64|253.84|0
1641538400000|2022-01-07 06:53:20|256.84|254.04|256.77|253.97|256.84|254.04|256.77|253.97|0
1641538410000|2022-01-07 06:53:30|256.84|254.04|256.77|253.97|256.84|254.04|256.77|253.97|0
1641538420000|2022-01-07 06:53:40|256.84|254.04|257.03|254.23|257.1|254.3|256.84|254.04|0
1641538430000|2022-01-07 06:53:50|257.1|254.3|257.1|254.3|257.1|254.3|257.1|254.3|0
1641538440000|2022-01-07 06:54:00|257.16|254.36|257.16|254.36|257.16|254.36|257.16|254.36|0
1641538450000|2022-01-07 06:54:10|257.29|254.49|257.29|254.49|257.29|254.49|257.23|254.43|0
1641538460000|2022-01-07 06:54:20|257.23|254.43|257.23|254.43|257.23|254.43|257.23|254.43|0
1641538470000|2022-01-07 06:54:30|257.29|254.49|257.42|254.62|257.42|254.62|257.29|254.49|0
1641538490000|2022-01-07 06:54:50|257.36|254.56|257.36|254.56|257.36|254.56|257.36|254.56|0
1641538500000|2022-01-07 06:55:00|257.29|254.49|257.29|254.49|257.29|254.49|257.16|254.36|0
1641538510000|2022-01-07 06:55:10|257.23|254.43|257.29|254.49|257.29|254.49|257.23|254.43|0
1641538520000|2022-01-07 06:55:20|257.16|254.36|257.16|254.36|257.16|254.36|257.16|254.36|0
1641538550000|2022-01-07 06:55:50|257.29|254.49|257.29|254.49|257.29|254.49|257.29|254.49|0
1641538560000|2022-01-07 06:56:00|257.16|254.36|257.29|254.49|257.29|254.49|257.16|254.36|0
1641538570000|2022-01-07 06:56:10|257.42|254.62|257.29|254.49|257.42|254.62|257.29|254.49|0
1641538580000|2022-01-07 06:56:20|257.36|254.56|257.29|254.49|257.36|254.56|257.29|254.49|0
1641538590000|2022-01-07 06:56:30|257.16|254.36|257.16|254.36|257.16|254.36|257.16|254.36|0
1641538600000|2022-01-07 06:56:40|257.23|254.43|257.16|254.36|257.23|254.43|257.16|254.36|0
1641538620000|2022-01-07 06:57:00|257.23|254.43|257.16|254.36|257.23|254.43|257.16|254.36|0
1641538630000|2022-01-07 06:57:10|257.29|254.49|257.29|254.49|257.29|254.49|257.29|254.49|0
1641538640000|2022-01-07 06:57:20|257.42|254.62|257.42|254.62|257.42|254.62|257.42|254.62|0
1641538650000|2022-01-07 06:57:30|257.29|254.49|257.42|254.62|257.42|254.62|257.29|254.49|0
1641538660000|2022-01-07 06:57:40|257.36|254.56|257.36|254.56|257.36|254.56|257.36|254.56|0
1641538670000|2022-01-07 06:57:50|257.29|254.49|257.29|254.49|257.29|254.49|257.29|254.49|0
1641538680000|2022-01-07 06:58:00|257.36|254.56|257.36|254.56|257.36|254.56|257.36|254.56|0
1641538690000|2022-01-07 06:58:10|257.29|254.49|257.42|254.62|257.42|254.62|257.29|254.49|0
1641538700000|2022-01-07 06:58:20|257.55|254.75|257.68|254.88|257.68|254.88|257.55|254.75|0
1641538710000|2022-01-07 06:58:30|257.75|254.95|257.75|254.95|257.75|254.95|257.75|254.95|0
1641538720000|2022-01-07 06:58:40|257.81|255.01|257.81|255.01|257.81|255.01|257.81|255.01|0
1641538750000|2022-01-07 06:59:10|257.75|254.95|257.55|254.75|257.75|254.95|257.55|254.75|0
1641538760000|2022-01-07 06:59:20|257.62|254.82|257.62|254.82|257.62|254.82|257.62|254.82|0
1641538770000|2022-01-07 06:59:30|257.55|254.75|257.68|254.88|257.68|254.88|257.55|254.75|0
1641538780000|2022-01-07 06:59:40|257.62|254.82|257.68|254.88|257.68|254.88|257.62|254.82|0
1641538790000|2022-01-07 06:59:50|257.62|254.82|257.62|254.82|257.68|254.88|257.62|254.82|0
1641538800000|2022-01-07 07:00:00|257.55|254.75|257.16|254.36|257.55|254.75|257.03|254.23|0
1641538810000|2022-01-07 07:00:10|257.42|254.62|257.81|255.01|257.81|255.01|257.42|254.62|0
1641538820000|2022-01-07 07:00:20|257.94|255.14|257.94|255.14|257.94|255.14|257.94|255.14|0
1641538830000|2022-01-07 07:00:30|257.81|255.01|257.68|254.88|257.81|255.01|257.68|254.88|0
1641538840000|2022-01-07 07:00:40|257.55|254.75|257.68|254.88|257.68|254.88|257.55|254.75|0
1641538850000|2022-01-07 07:00:50|257.81|255.01|257.88|255.08|257.88|255.08|257.81|255.01|0
1641538860000|2022-01-07 07:01:00|257.68|254.88|257.94|255.14|257.94|255.14|257.68|254.88|0
1641538870000|2022-01-07 07:01:10|258.07|255.27|258.2|255.4|258.2|255.4|258.07|255.27|0
1641538880000|2022-01-07 07:01:20|258.59|255.79|258.72|255.92|258.72|255.92|258.59|255.79|0
1641538890000|2022-01-07 07:01:30|258.66|255.86|258.59|255.79|258.72|255.92|258.59|255.79|0
1641538900000|2022-01-07 07:01:40|258.53|255.73|258.33|255.53|258.53|255.73|258.33|255.53|0
1641538910000|2022-01-07 07:01:50|258.07|255.27|258.07|255.27|258.07|255.27|257.94|255.14|0
1641538920000|2022-01-07 07:02:00|258.14|255.34|258.53|255.73|258.53|255.73|258.14|255.34|0
1641538930000|2022-01-07 07:02:10|258.46|255.66|258.4|255.6|258.46|255.66|258.33|255.53|0
1641538940000|2022-01-07 07:02:20|258.46|255.66|258.59|255.79|258.59|255.79|258.46|255.66|0
1641538950000|2022-01-07 07:02:30|258.53|255.73|258.46|255.66|258.53|255.73|258.46|255.66|0
1641538960000|2022-01-07 07:02:40|258.53|255.73|258.59|255.79|258.85|256.05|258.53|255.73|0
1641538970000|2022-01-07 07:02:50|258.72|255.92|258.85|256.05|258.85|256.05|258.72|255.92|0
1641538980000|2022-01-07 07:03:00|258.92|256.12|259.11|256.31|259.37|256.57|258.92|256.12|0
1641538990000|2022-01-07 07:03:10|259.24|256.44|259.18|256.38|259.24|256.44|259.18|256.38|0
1641539000000|2022-01-07 07:03:20|259.24|256.44|259.11|256.31|259.31|256.51|259.11|256.31|0
1641539010000|2022-01-07 07:03:30|259.18|256.38|259.24|256.44|259.24|256.44|259.18|256.38|0
1641539020000|2022-01-07 07:03:40|259.18|256.38|259.18|256.38|259.18|256.38|259.18|256.38|0
1641539030000|2022-01-07 07:03:50|259.11|256.31|259.11|256.31|259.11|256.31|259.11|256.31|0
1641539040000|2022-01-07 07:04:00|258.98|256.18|259.11|256.31|259.11|256.31|258.98|256.18|0
1641539050000|2022-01-07 07:04:10|259.57|256.77|259.37|256.57|259.57|256.77|259.37|256.57|0
1641539060000|2022-01-07 07:04:20|259.44|256.64|259.37|256.57|259.44|256.64|259.37|256.57|0
1641539070000|2022-01-07 07:04:30|259.24|256.44|259.11|256.31|259.24|256.44|259.11|256.31|0
1641539080000|2022-01-07 07:04:40|259.24|256.44|259.11|256.31|259.24|256.44|259.11|256.31|0
1641539090000|2022-01-07 07:04:50|259.24|256.44|259.24|256.44|259.24|256.44|259.24|256.44|0
1641539100000|2022-01-07 07:05:00|259.18|256.38|259.11|256.31|259.37|256.57|259.11|256.31|0
1641539110000|2022-01-07 07:05:10|258.98|256.18|258.98|256.18|258.98|256.18|258.98|256.18|0
1641539120000|2022-01-07 07:05:20|258.92|256.12|258.92|256.12|258.92|256.12|258.92|256.12|0
1641539130000|2022-01-07 07:05:30|258.98|256.18|258.85|256.05|258.98|256.18|258.85|256.05|0
1641539140000|2022-01-07 07:05:40|258.98|256.18|258.72|255.92|258.98|256.18|258.72|255.92|0
1641539150000|2022-01-07 07:05:50|258.59|255.79|258.33|255.53|258.59|255.79|258.33|255.53|0
1641539160000|2022-01-07 07:06:00|258.59|255.79|258.46|255.66|258.59|255.79|258.46|255.66|0
1641539170000|2022-01-07 07:06:10|258.59|255.79|258.59|255.79|258.59|255.79|258.59|255.79|0
1641539180000|2022-01-07 07:06:20|258.72|255.92|258.78|255.98|258.78|255.98|258.59|255.79|0
1641539190000|2022-01-07 07:06:30|258.72|255.92|258.98|256.18|258.98|256.18|258.72|255.92|0
1641539200000|2022-01-07 07:06:40|258.91|256.11|258.85|256.05|258.91|256.11|258.85|256.05|0
1641539210000|2022-01-07 07:06:50|258.59|255.79|258.59|255.79|258.59|255.79|258.46|255.66|0
1641539220000|2022-01-07 07:07:00|258.72|255.92|258.59|255.79|258.72|255.92|258.59|255.79|0
1641539230000|2022-01-07 07:07:10|258.72|255.92|258.98|256.18|258.98|256.18|258.72|255.92|0
1641539240000|2022-01-07 07:07:20|259.37|256.57|259.37|256.57|259.5|256.7|259.37|256.57|0
1641539250000|2022-01-07 07:07:30|259.24|256.44|259.24|256.44|259.37|256.57|259.24|256.44|0
1641539260000|2022-01-07 07:07:40|259.11|256.31|258.85|256.05|259.11|256.31|258.85|256.05|0
1641539270000|2022-01-07 07:07:50|258.78|255.98|258.85|256.05|258.85|256.05|258.72|255.92|0
1641539280000|2022-01-07 07:08:00|258.65|255.85|258.65|255.85|258.72|255.92|258.65|255.85|0
1641539290000|2022-01-07 07:08:10|258.85|256.05|258.85|256.05|258.85|256.05|258.72|255.92|0
1641539300000|2022-01-07 07:08:20|258.91|256.11|258.72|255.92|258.91|256.11|258.72|255.92|0
1641539310000|2022-01-07 07:08:30|258.65|255.85|258.98|256.18|258.98|256.18|258.65|255.85|0
1641539320000|2022-01-07 07:08:40|259.04|256.24|258.85|256.05|259.04|256.24|258.85|256.05|0
1641539330000|2022-01-07 07:08:50|258.98|256.18|259.11|256.31|259.11|256.31|258.98|256.18|0
1641539340000|2022-01-07 07:09:00|258.85|256.05|259.11|256.31|259.11|256.31|258.85|256.05|0
1641539350000|2022-01-07 07:09:10|258.91|256.11|258.91|256.11|258.91|256.11|258.91|256.11|0
1641539360000|2022-01-07 07:09:20|258.85|256.05|259.24|256.44|259.24|256.44|258.85|256.05|0
1641539370000|2022-01-07 07:09:30|259.37|256.57|259.24|256.44|259.37|256.57|259.24|256.44|0
1641539380000|2022-01-07 07:09:40|259.31|256.51|259.24|256.44|259.31|256.51|259.24|256.44|0
1641539390000|2022-01-07 07:09:50|259.3|256.5|259.3|256.5|259.37|256.57|259.24|256.44|0
1641539400000|2022-01-07 07:10:00|259.37|256.57|259.5|256.7|259.5|256.7|259.37|256.57|0
1641539410000|2022-01-07 07:10:10|259.44|256.64|259.57|256.77|259.57|256.77|259.44|256.64|0
1641539420000|2022-01-07 07:10:20|259.5|256.7|259.57|256.77|259.57|256.77|259.5|256.7|0
1641539430000|2022-01-07 07:10:30|259.5|256.7|259.37|256.57|259.5|256.7|259.37|256.57|0
1641539450000|2022-01-07 07:10:50|259.44|256.64|259.43|256.63|259.44|256.64|259.37|256.57|0
1641539460000|2022-01-07 07:11:00|259.3|256.5|259.3|256.5|259.3|256.5|259.3|256.5|0
1641539470000|2022-01-07 07:11:10|259.37|256.57|259.24|256.44|259.37|256.57|259.24|256.44|0
1641539480000|2022-01-07 07:11:20|259.37|256.57|259.37|256.57|259.37|256.57|259.3|256.5|0
1641539490000|2022-01-07 07:11:30|259.5|256.7|259.37|256.57|259.5|256.7|259.37|256.57|0
1641539500000|2022-01-07 07:11:40|259.24|256.44|259.24|256.44|259.24|256.44|259.24|256.44|0
1641539510000|2022-01-07 07:11:50|259.37|256.57|259.37|256.57|259.37|256.57|259.37|256.57|0
1641539520000|2022-01-07 07:12:00|259.43|256.63|259.63|256.83|259.63|256.83|259.37|256.57|0
1641539530000|2022-01-07 07:12:10|259.5|256.7|259.37|256.57|259.5|256.7|259.37|256.57|0
1641539540000|2022-01-07 07:12:20|259.63|256.83|259.56|256.76|259.63|256.83|259.56|256.76|0
1641539550000|2022-01-07 07:12:30|259.63|256.83|259.63|256.83|259.63|256.83|259.56|256.76|0
1641539560000|2022-01-07 07:12:40|259.5|256.7|259.5|256.7|259.56|256.76|259.5|256.7|0
1641539570000|2022-01-07 07:12:50|259.56|256.76|259.5|256.7|259.56|256.76|259.5|256.7|0
1641539580000|2022-01-07 07:13:00|259.63|256.83|259.7|256.9|259.7|256.9|259.63|256.83|0
1641539590000|2022-01-07 07:13:10|259.63|256.83|259.63|256.83|259.7|256.9|259.63|256.83|0
1641539600000|2022-01-07 07:13:20|260.02|257.22|260.02|257.22|260.02|257.22|260.02|257.22|0
1641539610000|2022-01-07 07:13:30|259.96|257.16|260.02|257.22|260.02|257.22|259.96|257.16|0
1641539620000|2022-01-07 07:13:40|259.89|257.09|259.63|256.83|259.89|257.09|259.63|256.83|0
1641539630000|2022-01-07 07:13:50|259.5|256.7|259.56|256.76|259.56|256.76|259.5|256.7|0
1641539640000|2022-01-07 07:14:00|259.63|256.83|260.02|257.22|260.02|257.22|259.63|256.83|0
1641539650000|2022-01-07 07:14:10|259.96|257.16|259.89|257.09|259.96|257.16|259.89|257.09|0
1641539670000|2022-01-07 07:14:30|259.83|257.03|259.76|256.96|259.83|257.03|259.76|256.96|0
1641539680000|2022-01-07 07:14:40|259.83|257.03|259.76|256.96|259.83|257.03|259.76|256.96|0
1641539690000|2022-01-07 07:14:50|259.63|256.83|259.63|256.83|259.63|256.83|259.63|256.83|0
1641539710000|2022-01-07 07:15:10|259.76|256.96|259.69|256.89|259.76|256.96|259.63|256.83|0
1641539720000|2022-01-07 07:15:20|259.63|256.83|259.5|256.7|259.63|256.83|259.5|256.7|0
1641539730000|2022-01-07 07:15:30|259.36|256.56|259.5|256.7|259.5|256.7|259.36|256.56|0
1641539740000|2022-01-07 07:15:40|259.36|256.56|259.36|256.56|259.36|256.56|259.36|256.56|0
1641539750000|2022-01-07 07:15:50|259.23|256.43|259.23|256.43|259.23|256.43|259.1|256.3|0
1641539760000|2022-01-07 07:16:00|259.1|256.3|259.1|256.3|259.23|256.43|259.1|256.3|0
1641539770000|2022-01-07 07:16:10|258.97|256.17|259.1|256.3|259.1|256.3|258.97|256.17|0
1641539780000|2022-01-07 07:16:20|259.23|256.43|259.1|256.3|259.23|256.43|259.1|256.3|0
1641539790000|2022-01-07 07:16:30|258.97|256.17|258.97|256.17|258.97|256.17|258.97|256.17|0
1641539800000|2022-01-07 07:16:40|258.84|256.04|258.84|256.04|258.84|256.04|258.84|256.04|0
1641539810000|2022-01-07 07:16:50|258.71|255.91|258.84|256.04|258.84|256.04|258.71|255.91|0
1641539820000|2022-01-07 07:17:00|258.78|255.98|258.84|256.04|258.84|256.04|258.71|255.91|0
1641539830000|2022-01-07 07:17:10|258.97|256.17|258.97|256.17|259.1|256.3|258.97|256.17|0
1641539840000|2022-01-07 07:17:20|258.91|256.11|258.84|256.04|258.91|256.11|258.84|256.04|0
1641539850000|2022-01-07 07:17:30|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1641539860000|2022-01-07 07:17:40|258.78|255.98|258.71|255.91|258.84|256.04|258.71|255.91|0
1641539870000|2022-01-07 07:17:50|258.84|256.04|258.58|255.78|258.84|256.04|258.58|255.78|0
1641539880000|2022-01-07 07:18:00|258.45|255.65|258.58|255.78|258.58|255.78|258.45|255.65|0
1641539890000|2022-01-07 07:18:10|258.52|255.72|258.58|255.78|258.58|255.78|258.45|255.65|0
1641539900000|2022-01-07 07:18:20|258.71|255.91|258.78|255.98|258.78|255.98|258.71|255.91|0
1641539910000|2022-01-07 07:18:30|258.71|255.91|258.71|255.91|258.71|255.91|258.65|255.85|0
1641539920000|2022-01-07 07:18:40|258.84|256.04|258.84|256.04|258.84|256.04|258.84|256.04|0
1641539930000|2022-01-07 07:18:50|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1641539940000|2022-01-07 07:19:00|258.58|255.78|258.58|255.78|258.58|255.78|258.58|255.78|0
1641539950000|2022-01-07 07:19:10|258.45|255.65|258.45|255.65|258.45|255.65|258.32|255.52|0
1641539960000|2022-01-07 07:19:20|258.58|255.78|258.58|255.78|258.58|255.78|258.52|255.72|0
1641539970000|2022-01-07 07:19:30|258.52|255.72|258.58|255.78|258.58|255.78|258.52|255.72|0
1641539990000|2022-01-07 07:19:50|258.52|255.72|258.58|255.78|258.58|255.78|258.52|255.72|0
1641540000000|2022-01-07 07:20:00|258.32|255.52|258.45|255.65|258.45|255.65|258.32|255.52|0
1641540010000|2022-01-07 07:20:10|258.58|255.78|258.71|255.91|258.71|255.91|258.58|255.78|0
1641540030000|2022-01-07 07:20:30|258.58|255.78|258.52|255.72|258.58|255.78|258.52|255.72|0
1641540040000|2022-01-07 07:20:40|258.45|255.65|258.32|255.52|258.45|255.65|258.32|255.52|0
1641540050000|2022-01-07 07:20:50|258.19|255.39|258|255.2|258.19|255.39|258|255.2|0
1641540060000|2022-01-07 07:21:00|258.06|255.26|258.06|255.26|258.13|255.33|258.06|255.26|0
1641540070000|2022-01-07 07:21:10|258|255.2|258|255.2|258.06|255.26|258|255.2|0
1641540080000|2022-01-07 07:21:20|257.93|255.13|258.13|255.33|258.13|255.33|257.93|255.13|0
1641540090000|2022-01-07 07:21:30|258.19|255.39|258.13|255.33|258.19|255.39|258.06|255.26|0
1641540100000|2022-01-07 07:21:40|258.06|255.26|258.06|255.26|258.13|255.33|258.06|255.26|0
1641540110000|2022-01-07 07:21:50|258.19|255.39|258.32|255.52|258.32|255.52|258.19|255.39|0
1641540120000|2022-01-07 07:22:00|258.26|255.46|258.32|255.52|258.32|255.52|258.19|255.39|0
1641540130000|2022-01-07 07:22:10|258.26|255.46|258.06|255.26|258.26|255.46|258.06|255.26|0
1641540140000|2022-01-07 07:22:20|258.19|255.39|258.06|255.26|258.19|255.39|258.06|255.26|0
1641540150000|2022-01-07 07:22:30|258.13|255.33|258.26|255.46|258.26|255.46|258.13|255.33|0
1641540160000|2022-01-07 07:22:40|258.32|255.52|258.32|255.52|258.32|255.52|258.32|255.52|0
1641540170000|2022-01-07 07:22:50|258.39|255.59|258.26|255.46|258.45|255.65|258.26|255.46|0
1641540180000|2022-01-07 07:23:00|258.39|255.59|258.45|255.65|258.52|255.72|258.39|255.59|0
1641540190000|2022-01-07 07:23:10|258.58|255.78|258.39|255.59|258.58|255.78|258.39|255.59|0
1641540200000|2022-01-07 07:23:20|258.45|255.65|258.39|255.59|258.52|255.72|258.39|255.59|0
1641540210000|2022-01-07 07:23:30|258.32|255.52|258.45|255.65|258.45|255.65|258.32|255.52|0
1641540220000|2022-01-07 07:23:40|258.58|255.78|258.32|255.52|258.58|255.78|258.32|255.52|0
1641540230000|2022-01-07 07:23:50|258.19|255.39|258.19|255.39|258.19|255.39|258.19|255.39|0
1641540240000|2022-01-07 07:24:00|258.13|255.33|258.19|255.39|258.19|255.39|258.12|255.32|0
1641540250000|2022-01-07 07:24:10|258.39|255.59|258.45|255.65|258.45|255.65|258.39|255.59|0
1641540270000|2022-01-07 07:24:30|258.32|255.52|258.32|255.52|258.39|255.59|258.32|255.52|0
1641540280000|2022-01-07 07:24:40|258.39|255.59|258.32|255.52|258.39|255.59|258.32|255.52|0
1641540290000|2022-01-07 07:24:50|258.45|255.65|258.58|255.78|258.58|255.78|258.45|255.65|0
1641540300000|2022-01-07 07:25:00|258.45|255.65|258.58|255.78|258.58|255.78|258.45|255.65|0
1641540310000|2022-01-07 07:25:10|258.71|255.91|258.71|255.91|258.71|255.91|258.71|255.91|0
1641540320000|2022-01-07 07:25:20|258.84|256.04|258.71|255.91|258.84|256.04|258.71|255.91|0
1641540330000|2022-01-07 07:25:30|258.65|255.85|258.71|255.91|258.71|255.91|258.58|255.78|0
1641540340000|2022-01-07 07:25:40|258.65|255.85|258.71|255.91|258.71|255.91|258.65|255.85|0
1641540350000|2022-01-07 07:25:50|258.58|255.78|258.65|255.85|258.65|255.85|258.58|255.78|0
1641540360000|2022-01-07 07:26:00|258.64|255.84|258.64|255.84|258.64|255.84|258.64|255.84|0
1641540370000|2022-01-07 07:26:10|258.58|255.78|258.45|255.65|258.58|255.78|258.45|255.65|0
1641540380000|2022-01-07 07:26:20|258.32|255.52|258.38|255.58|258.38|255.58|258.32|255.52|0
1641540390000|2022-01-07 07:26:30|258.32|255.52|258.19|255.39|258.32|255.52|258.19|255.39|0
1641540400000|2022-01-07 07:26:40|258.06|255.26|258.06|255.26|258.06|255.26|258.06|255.26|0
1641540410000|2022-01-07 07:26:50|257.93|255.13|257.93|255.13|257.93|255.13|257.93|255.13|0
1641540420000|2022-01-07 07:27:00|258.06|255.26|258.06|255.26|258.06|255.26|258.06|255.26|0
1641540430000|2022-01-07 07:27:10|257.99|255.19|258.06|255.26|258.06|255.26|257.93|255.13|0
1641540440000|2022-01-07 07:27:20|257.99|255.19|257.99|255.19|258.06|255.26|257.99|255.19|0
1641540450000|2022-01-07 07:27:30|257.93|255.13|257.8|255|257.93|255.13|257.8|255|0
1641540460000|2022-01-07 07:27:40|257.93|255.13|257.93|255.13|257.93|255.13|257.86|255.06|0
1641540470000|2022-01-07 07:27:50|258.06|255.26|257.93|255.13|258.06|255.26|257.93|255.13|0
1641540480000|2022-01-07 07:28:00|257.8|255|257.93|255.13|257.93|255.13|257.8|255|0
1641540490000|2022-01-07 07:28:10|257.86|255.06|257.93|255.13|257.93|255.13|257.8|255|0
1641540500000|2022-01-07 07:28:20|257.8|255|257.8|255|257.8|255|257.8|255|0
1641540510000|2022-01-07 07:28:30|257.79|254.99|257.86|255.06|257.86|255.06|257.79|254.99|0
1641540520000|2022-01-07 07:28:40|257.93|255.13|257.79|254.99|257.93|255.13|257.79|254.99|0
1641540540000|2022-01-07 07:29:00|257.73|254.93|257.92|255.12|257.92|255.12|257.73|254.93|0
1641540550000|2022-01-07 07:29:10|257.86|255.06|257.79|254.99|257.86|255.06|257.79|254.99|0
1641540560000|2022-01-07 07:29:20|257.73|254.93|257.66|254.86|257.73|254.93|257.66|254.86|0
1641540570000|2022-01-07 07:29:30|257.79|254.99|257.92|255.12|257.92|255.12|257.79|254.99|0
1641540590000|2022-01-07 07:29:50|258.05|255.25|258.05|255.25|258.05|255.25|258.05|255.25|0
1641540600000|2022-01-07 07:30:00|258.18|255.38|258.18|255.38|258.18|255.38|258.18|255.38|0
1641540610000|2022-01-07 07:30:10|258.31|255.51|257.99|255.19|258.31|255.51|257.99|255.19|0
1641540620000|2022-01-07 07:30:20|258.05|255.25|258.05|255.25|258.05|255.25|258.05|255.25|0
1641540630000|2022-01-07 07:30:30|258.12|255.32|258.05|255.25|258.12|255.32|257.99|255.19|0
1641540650000|2022-01-07 07:30:50|257.92|255.12|258.05|255.25|258.05|255.25|257.92|255.12|0
1641540660000|2022-01-07 07:31:00|258.12|255.32|258.18|255.38|258.18|255.38|258.12|255.32|0
1641540670000|2022-01-07 07:31:10|258.31|255.51|258.18|255.38|258.31|255.51|258.18|255.38|0
1641540680000|2022-01-07 07:31:20|258.57|255.77|258.64|255.84|258.64|255.84|258.57|255.77|0
1641540690000|2022-01-07 07:31:30|258.57|255.77|258.7|255.9|258.7|255.9|258.57|255.77|0
1641540700000|2022-01-07 07:31:40|258.77|255.97|258.7|255.9|258.77|255.97|258.7|255.9|0
1641540710000|2022-01-07 07:31:50|258.57|255.77|258.64|255.84|258.64|255.84|258.57|255.77|0
1641540720000|2022-01-07 07:32:00|258.57|255.77|258.64|255.84|258.64|255.84|258.57|255.77|0
1641540730000|2022-01-07 07:32:10|258.7|255.9|258.83|256.03|258.83|256.03|258.7|255.9|0
1641540740000|2022-01-07 07:32:20|258.7|255.9|258.7|255.9|258.7|255.9|258.7|255.9|0
1641540760000|2022-01-07 07:32:40|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1641540770000|2022-01-07 07:32:50|258.64|255.84|258.57|255.77|258.64|255.84|258.57|255.77|0
1641540780000|2022-01-07 07:33:00|258.64|255.84|258.64|255.84|258.64|255.84|258.64|255.84|0
1641540790000|2022-01-07 07:33:10|258.83|256.03|258.64|255.84|258.83|256.03|258.64|255.84|0
1641540800000|2022-01-07 07:33:20|258.57|255.77|258.7|255.9|258.7|255.9|258.57|255.77|0
1641540810000|2022-01-07 07:33:30|258.77|255.97|258.64|255.84|258.77|255.97|258.64|255.84|0
1641540820000|2022-01-07 07:33:40|258.44|255.64|258.44|255.64|258.44|255.64|258.44|255.64|0
1641540830000|2022-01-07 07:33:50|258.7|255.9|258.7|255.9|258.7|255.9|258.7|255.9|0
1641540840000|2022-01-07 07:34:00|258.64|255.84|258.57|255.77|258.64|255.84|258.57|255.77|0
1641540850000|2022-01-07 07:34:10|258.51|255.71|258.7|255.9|258.7|255.9|258.51|255.71|0
1641540860000|2022-01-07 07:34:20|258.44|255.64|258.44|255.64|258.44|255.64|258.44|255.64|0
1641540870000|2022-01-07 07:34:30|258.57|255.77|258.83|256.03|258.83|256.03|258.57|255.77|0
1641540890000|2022-01-07 07:34:50|258.9|256.1|259.23|256.43|259.23|256.43|258.9|256.1|0
1641540900000|2022-01-07 07:35:00|259.09|256.29|259.29|256.49|259.29|256.49|259.09|256.29|0
1641540910000|2022-01-07 07:35:10|259.22|256.42|259.22|256.42|259.22|256.42|259.09|256.29|0
1641540920000|2022-01-07 07:35:20|259.09|256.29|258.83|256.03|259.09|256.29|258.83|256.03|0
1641540930000|2022-01-07 07:35:30|258.9|256.1|258.96|256.16|258.96|256.16|258.9|256.1|0
1641540940000|2022-01-07 07:35:40|259.03|256.23|258.96|256.16|259.03|256.23|258.96|256.16|0
1641540950000|2022-01-07 07:35:50|258.9|256.1|258.96|256.16|258.96|256.16|258.9|256.1|0
1641540960000|2022-01-07 07:36:00|258.83|256.03|258.7|255.9|258.83|256.03|258.7|255.9|0
1641540970000|2022-01-07 07:36:10|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1641540980000|2022-01-07 07:36:20|258.7|255.9|258.77|255.97|258.77|255.97|258.7|255.9|0
1641540990000|2022-01-07 07:36:30|258.7|255.9|258.57|255.77|258.7|255.9|258.57|255.77|0
1641541000000|2022-01-07 07:36:40|258.44|255.64|258.31|255.51|258.51|255.71|258.31|255.51|0
1641541010000|2022-01-07 07:36:50|258.44|255.64|258.64|255.84|258.7|255.9|258.44|255.64|0
1641541020000|2022-01-07 07:37:00|258.57|255.77|258.57|255.77|258.7|255.9|258.57|255.77|0
1641541050000|2022-01-07 07:37:30|258.44|255.64|258.51|255.71|258.57|255.77|258.44|255.64|0
1641541060000|2022-01-07 07:37:40|258.44|255.64|258.51|255.71|258.57|255.77|258.44|255.64|0
1641541070000|2022-01-07 07:37:50|258.57|255.77|258.31|255.51|258.57|255.77|258.31|255.51|0
1641541080000|2022-01-07 07:38:00|258.51|255.71|258.57|255.77|258.57|255.77|258.51|255.71|0
1641541090000|2022-01-07 07:38:10|258.7|255.9|258.51|255.71|258.7|255.9|258.51|255.71|0
1641541100000|2022-01-07 07:38:20|258.44|255.64|258.31|255.51|258.44|255.64|258.31|255.51|0
1641541110000|2022-01-07 07:38:30|258.44|255.64|258.57|255.77|258.57|255.77|258.44|255.64|0
1641541120000|2022-01-07 07:38:40|258.7|255.9|258.57|255.77|258.7|255.9|258.57|255.77|0
1641541140000|2022-01-07 07:39:00|258.64|255.84|258.57|255.77|258.64|255.84|258.57|255.77|0
1641541150000|2022-01-07 07:39:10|258.44|255.64|258.44|255.64|258.44|255.64|258.31|255.51|0
1641541160000|2022-01-07 07:39:20|258.38|255.58|258.44|255.64|258.44|255.64|258.38|255.58|0
1641541170000|2022-01-07 07:39:30|258.38|255.58|258.51|255.71|258.51|255.71|258.38|255.58|0
1641541180000|2022-01-07 07:39:40|258.44|255.64|258.51|255.71|258.51|255.71|258.44|255.64|0
1641541190000|2022-01-07 07:39:50|258.57|255.77|258.44|255.64|258.57|255.77|258.44|255.64|0
1641541200000|2022-01-07 07:40:00|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1641541210000|2022-01-07 07:40:10|258.44|255.64|258.51|255.71|258.51|255.71|258.44|255.64|0
1641541220000|2022-01-07 07:40:20|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1641541230000|2022-01-07 07:40:30|258.7|255.9|258.57|255.77|258.7|255.9|258.57|255.77|0
1641541240000|2022-01-07 07:40:40|258.64|255.84|258.7|255.9|258.7|255.9|258.64|255.84|0
1641541250000|2022-01-07 07:40:50|258.83|256.03|258.64|255.84|258.83|256.03|258.64|255.84|0
1641541260000|2022-01-07 07:41:00|258.7|255.9|258.7|255.9|258.7|255.9|258.64|255.84|0
1641541270000|2022-01-07 07:41:10|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1641541280000|2022-01-07 07:41:20|258.64|255.84|258.51|255.71|258.7|255.9|258.51|255.71|0
1641541300000|2022-01-07 07:41:40|258.57|255.77|258.51|255.71|258.57|255.77|258.51|255.71|0
1641541310000|2022-01-07 07:41:50|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1641541340000|2022-01-07 07:42:20|258.7|255.9|258.7|255.9|258.83|256.03|258.7|255.9|0
1641541350000|2022-01-07 07:42:30|258.83|256.03|258.83|256.03|258.96|256.16|258.83|256.03|0
1641541360000|2022-01-07 07:42:40|258.96|256.16|258.83|256.03|258.96|256.16|258.83|256.03|0
1641541370000|2022-01-07 07:42:50|258.9|256.1|258.9|256.1|258.9|256.1|258.83|256.03|0
1641541380000|2022-01-07 07:43:00|258.96|256.16|259.03|256.23|259.09|256.29|258.96|256.16|0
1641541390000|2022-01-07 07:43:10|259.09|256.29|258.96|256.16|259.09|256.29|258.96|256.16|0
1641541400000|2022-01-07 07:43:20|259.03|256.23|259.03|256.23|259.09|256.29|259.03|256.23|0
1641541410000|2022-01-07 07:43:30|258.96|256.16|258.96|256.16|258.96|256.16|258.96|256.16|0
1641541420000|2022-01-07 07:43:40|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1641541430000|2022-01-07 07:43:50|259.16|256.36|259.09|256.29|259.16|256.36|259.09|256.29|0
1641541440000|2022-01-07 07:44:00|258.96|256.16|259.16|256.36|259.16|256.36|258.96|256.16|0
1641541450000|2022-01-07 07:44:10|259.22|256.42|259.16|256.36|259.22|256.42|259.09|256.29|0
1641541460000|2022-01-07 07:44:20|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1641541470000|2022-01-07 07:44:30|258.83|256.03|258.77|255.97|258.83|256.03|258.7|255.9|0
1641541480000|2022-01-07 07:44:40|258.83|256.03|258.9|256.1|258.9|256.1|258.83|256.03|0
1641541490000|2022-01-07 07:44:50|258.83|256.03|258.83|256.03|258.9|256.1|258.83|256.03|0
1641541500000|2022-01-07 07:45:00|258.7|255.9|258.77|255.97|258.77|255.97|258.7|255.9|0
1641541510000|2022-01-07 07:45:10|258.7|255.9|258.7|255.9|258.7|255.9|258.64|255.84|0
1641541520000|2022-01-07 07:45:20|258.64|255.84|258.7|255.9|258.7|255.9|258.64|255.84|0
1641541530000|2022-01-07 07:45:30|258.83|256.03|258.83|256.03|258.83|256.03|258.83|256.03|0
1641541540000|2022-01-07 07:45:40|258.96|256.16|258.96|256.16|258.96|256.16|258.96|256.16|0
1641541550000|2022-01-07 07:45:50|259.09|256.29|258.9|256.1|259.09|256.29|258.9|256.1|0
1641541560000|2022-01-07 07:46:00|258.83|256.03|258.96|256.16|258.96|256.16|258.83|256.03|0
1641541570000|2022-01-07 07:46:10|258.83|256.03|258.96|256.16|258.96|256.16|258.83|256.03|0
1641541580000|2022-01-07 07:46:20|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1641541590000|2022-01-07 07:46:30|259.03|256.23|259.22|256.42|259.35|256.55|259.03|256.23|0
1641541600000|2022-01-07 07:46:40|259.35|256.55|259.22|256.42|259.35|256.55|259.22|256.42|0
1641541610000|2022-01-07 07:46:50|259.29|256.49|259.09|256.29|259.35|256.55|259.09|256.29|0
1641541620000|2022-01-07 07:47:00|259.16|256.36|258.96|256.16|259.16|256.36|258.96|256.16|0
1641541630000|2022-01-07 07:47:10|258.83|256.03|258.96|256.16|258.96|256.16|258.83|256.03|0
1641541640000|2022-01-07 07:47:20|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1641541650000|2022-01-07 07:47:30|259.22|256.42|259.22|256.42|259.22|256.42|259.22|256.42|0
1641541660000|2022-01-07 07:47:40|259.35|256.55|259.35|256.55|259.35|256.55|259.35|256.55|0
1641541670000|2022-01-07 07:47:50|259.16|256.36|259.09|256.29|259.16|256.36|259.09|256.29|0
1641541680000|2022-01-07 07:48:00|259.03|256.23|259.03|256.23|259.09|256.29|258.96|256.16|0
1641541690000|2022-01-07 07:48:10|259.09|256.29|259.09|256.29|259.09|256.29|259.03|256.23|0
1641541700000|2022-01-07 07:48:20|259.03|256.23|259.09|256.29|259.09|256.29|259.03|256.23|0
1641541710000|2022-01-07 07:48:30|258.96|256.16|259.09|256.29|259.09|256.29|258.96|256.16|0
1641541720000|2022-01-07 07:48:40|259.22|256.42|259.22|256.42|259.22|256.42|259.22|256.42|0
1641541730000|2022-01-07 07:48:50|259.29|256.49|259.35|256.55|259.35|256.55|259.22|256.42|0
1641541740000|2022-01-07 07:49:00|259.48|256.68|259.48|256.68|259.48|256.68|259.48|256.68|0
1641541750000|2022-01-07 07:49:10|259.61|256.81|259.61|256.81|259.74|256.94|259.61|256.81|0
1641541760000|2022-01-07 07:49:20|259.55|256.75|259.48|256.68|259.55|256.75|259.48|256.68|0
1641541770000|2022-01-07 07:49:30|259.42|256.62|259.22|256.42|259.42|256.62|259.22|256.42|0
1641541780000|2022-01-07 07:49:40|259.35|256.55|259.35|256.55|259.35|256.55|259.35|256.55|0
1641541800000|2022-01-07 07:50:00|259.29|256.49|259.29|256.49|259.29|256.49|259.29|256.49|0
1641541810000|2022-01-07 07:50:10|259.22|256.42|259.22|256.42|259.22|256.42|259.09|256.29|0
1641541820000|2022-01-07 07:50:20|259.29|256.49|259.35|256.55|259.35|256.55|259.29|256.49|0
1641541830000|2022-01-07 07:50:30|259.42|256.62|259.35|256.55|259.42|256.62|259.35|256.55|0
1641541840000|2022-01-07 07:50:40|259.42|256.62|259.42|256.62|259.42|256.62|259.42|256.62|0
1641541850000|2022-01-07 07:50:50|259.48|256.68|259.42|256.62|259.48|256.68|259.42|256.62|0
1641541860000|2022-01-07 07:51:00|259.35|256.55|259.09|256.29|259.35|256.55|259.09|256.29|0
1641541870000|2022-01-07 07:51:10|259.22|256.42|259.09|256.29|259.22|256.42|259.09|256.29|0
1641541880000|2022-01-07 07:51:20|259.15|256.35|259.15|256.35|259.15|256.35|259.09|256.29|0
1641541890000|2022-01-07 07:51:30|259.09|256.29|259.15|256.35|259.15|256.35|259.09|256.29|0
1641541900000|2022-01-07 07:51:40|259.22|256.42|259.15|256.35|259.22|256.42|259.15|256.35|0
1641541910000|2022-01-07 07:51:50|259.42|256.62|259.35|256.55|259.42|256.62|259.35|256.55|0
1641541920000|2022-01-07 07:52:00|259.22|256.42|259.09|256.29|259.22|256.42|259.09|256.29|0
1641541930000|2022-01-07 07:52:10|259.22|256.42|259.22|256.42|259.22|256.42|259.22|256.42|0
1641541940000|2022-01-07 07:52:20|259.28|256.48|259.22|256.42|259.35|256.55|259.22|256.42|0
1641541950000|2022-01-07 07:52:30|259.09|256.29|259.48|256.68|259.48|256.68|259.09|256.29|0
1641541960000|2022-01-07 07:52:40|259.61|256.81|259.74|256.94|259.74|256.94|259.61|256.81|0
1641541970000|2022-01-07 07:52:50|259.61|256.81|259.55|256.75|259.61|256.81|259.55|256.75|0
1641541980000|2022-01-07 07:53:00|259.61|256.81|259.61|256.81|259.61|256.81|259.48|256.68|0
1641541990000|2022-01-07 07:53:10|259.55|256.75|259.55|256.75|259.55|256.75|259.55|256.75|0
1641542000000|2022-01-07 07:53:20|259.48|256.68|259.48|256.68|259.48|256.68|259.48|256.68|0
1641542010000|2022-01-07 07:53:30|259.35|256.55|259.35|256.55|259.35|256.55|259.35|256.55|0
1641542020000|2022-01-07 07:53:40|259.41|256.61|259.48|256.68|259.48|256.68|259.35|256.55|0
1641542030000|2022-01-07 07:53:50|259.41|256.61|259.41|256.61|259.41|256.61|259.41|256.61|0
1641542040000|2022-01-07 07:54:00|259.48|256.68|259.48|256.68|259.48|256.68|259.48|256.68|0
1641542050000|2022-01-07 07:54:10|259.41|256.61|259.35|256.55|259.41|256.61|259.35|256.55|0
1641542060000|2022-01-07 07:54:20|259.68|256.88|259.61|256.81|259.74|256.94|259.61|256.81|0
1641542070000|2022-01-07 07:54:30|259.68|256.88|259.74|256.94|259.74|256.94|259.61|256.81|0
1641542080000|2022-01-07 07:54:40|259.61|256.81|259.54|256.74|259.68|256.88|259.54|256.74|0
1641542090000|2022-01-07 07:54:50|259.61|256.81|259.61|256.81|259.61|256.81|259.61|256.81|0
1641542100000|2022-01-07 07:55:00|259.48|256.68|259.48|256.68|259.48|256.68|259.41|256.61|0
1641542110000|2022-01-07 07:55:10|259.61|256.81|259.61|256.81|259.61|256.81|259.48|256.68|0
1641542120000|2022-01-07 07:55:20|259.48|256.68|259.48|256.68|259.48|256.68|259.48|256.68|0
1641542140000|2022-01-07 07:55:40|259.35|256.55|259.35|256.55|259.35|256.55|259.35|256.55|0
1641542150000|2022-01-07 07:55:50|259.48|256.68|259.35|256.55|259.48|256.68|259.35|256.55|0
1641542160000|2022-01-07 07:56:00|259.48|256.68|259.41|256.61|259.48|256.68|259.41|256.61|0
1641542170000|2022-01-07 07:56:10|259.48|256.68|259.48|256.68|259.48|256.68|259.48|256.68|0
1641542180000|2022-01-07 07:56:20|259.54|256.74|259.54|256.74|259.54|256.74|259.54|256.74|0
1641542190000|2022-01-07 07:56:30|259.48|256.68|259.48|256.68|259.48|256.68|259.48|256.68|0
1641542210000|2022-01-07 07:56:50|259.61|256.81|259.61|256.81|259.61|256.81|259.61|256.81|0
1641542220000|2022-01-07 07:57:00|259.48|256.68|259.54|256.74|259.61|256.81|259.48|256.68|0
1641542230000|2022-01-07 07:57:10|259.48|256.68|259.48|256.68|259.48|256.68|259.41|256.61|0
1641542240000|2022-01-07 07:57:20|259.41|256.61|259.48|256.68|259.48|256.68|259.41|256.61|0
1641542250000|2022-01-07 07:57:30|259.61|256.81|259.61|256.81|259.74|256.94|259.61|256.81|0
1641542260000|2022-01-07 07:57:40|259.48|256.68|259.48|256.68|259.54|256.74|259.48|256.68|0
1641542270000|2022-01-07 07:57:50|259.34|256.54|259.34|256.54|259.34|256.54|259.34|256.54|0
1641542280000|2022-01-07 07:58:00|259.48|256.68|259.28|256.48|259.48|256.68|259.28|256.48|0
1641542290000|2022-01-07 07:58:10|259.21|256.41|258.95|256.15|259.21|256.41|258.95|256.15|0
1641542300000|2022-01-07 07:58:20|259.08|256.28|259.08|256.28|259.08|256.28|258.95|256.15|0
1641542310000|2022-01-07 07:58:30|259.15|256.35|258.82|256.02|259.15|256.35|258.82|256.02|0
1641542320000|2022-01-07 07:58:40|258.89|256.09|258.89|256.09|258.89|256.09|258.89|256.09|0
1641542330000|2022-01-07 07:58:50|258.82|256.02|258.43|255.63|258.82|256.02|258.43|255.63|0
1641542340000|2022-01-07 07:59:00|258.5|255.7|258.82|256.02|258.82|256.02|258.5|255.7|0
1641542350000|2022-01-07 07:59:10|258.95|256.15|259.08|256.28|259.08|256.28|258.95|256.15|0
1641542370000|2022-01-07 07:59:30|259.02|256.22|258.89|256.09|259.02|256.22|258.89|256.09|0
1641542380000|2022-01-07 07:59:40|258.95|256.15|258.69|255.89|258.95|256.15|258.69|255.89|0
1641542390000|2022-01-07 07:59:50|258.56|255.76|258.56|255.76|258.56|255.76|258.56|255.76|0
1641542400000|2022-01-07 08:00:00|259.74|256.94|259.21|256.41|259.74|256.94|259.08|256.28|0
1641542410000|2022-01-07 08:00:10|259.08|256.28|259.15|256.35|259.34|256.54|259.08|256.28|0
1641542420000|2022-01-07 08:00:20|258.95|256.15|258.95|256.15|258.95|256.15|258.89|256.09|0
1641542430000|2022-01-07 08:00:30|258.82|256.02|258.56|255.76|258.82|256.02|258.56|255.76|0
1641542440000|2022-01-07 08:00:40|258.43|255.63|259.02|256.22|259.02|256.22|258.43|255.63|0
1641542450000|2022-01-07 08:00:50|259.08|256.28|259.08|256.28|259.21|256.41|259.08|256.28|0
1641542460000|2022-01-07 08:01:00|259.41|256.61|259.73|256.93|259.87|257.07|259.41|256.61|0
1641542470000|2022-01-07 08:01:10|259.67|256.87|259.73|256.93|259.73|256.93|259.6|256.8|0
1641542480000|2022-01-07 08:01:20|259.87|257.07|260.97|258.17|261.11|258.31|259.87|257.07|0
1641542490000|2022-01-07 08:01:30|261.24|258.44|260.97|258.17|261.24|258.44|260.97|258.17|0
1641542500000|2022-01-07 08:01:40|261.11|258.31|260.71|257.91|261.11|258.31|260.58|257.78|0
1641542510000|2022-01-07 08:01:50|260.84|258.04|261.11|258.31|261.11|258.31|260.84|258.04|0
1641542520000|2022-01-07 08:02:00|261.89|259.09|261.76|258.96|261.89|259.09|261.63|258.83|0
1641542530000|2022-01-07 08:02:10|261.89|259.09|261.89|259.09|261.89|259.09|261.76|258.96|0
1641542540000|2022-01-07 08:02:20|261.76|258.96|262.68|259.88|262.68|259.88|261.76|258.96|0
1641542550000|2022-01-07 08:02:30|262.54|259.74|262.28|259.48|262.54|259.74|262.28|259.48|0
1641542560000|2022-01-07 08:02:40|262.15|259.35|262.28|259.48|262.28|259.48|262.15|259.35|0
1641542570000|2022-01-07 08:02:50|262.54|259.74|262.54|259.74|262.54|259.74|262.48|259.68|0
1641542580000|2022-01-07 08:03:00|262.68|259.88|262.28|259.48|262.68|259.88|262.28|259.48|0
1641542590000|2022-01-07 08:03:10|262.15|259.35|262.28|259.48|262.28|259.48|262.09|259.29|0
1641542600000|2022-01-07 08:03:20|262.15|259.35|262.02|259.22|262.15|259.35|262.02|259.22|0
1641542610000|2022-01-07 08:03:30|262.22|259.42|262.54|259.74|262.68|259.88|262.22|259.42|0
1641542620000|2022-01-07 08:03:40|262.15|259.35|262.68|259.88|262.68|259.88|262.15|259.35|0
1641542630000|2022-01-07 08:03:50|262.81|260.01|262.68|259.88|262.94|260.14|262.68|259.88|0
1641542640000|2022-01-07 08:04:00|262.81|260.01|263.07|260.27|263.46|260.66|262.81|260.01|0
1641542650000|2022-01-07 08:04:10|263.46|260.66|263.2|260.4|263.46|260.66|263.2|260.4|0
1641542660000|2022-01-07 08:04:20|263.07|260.27|263.33|260.53|263.33|260.53|263.07|260.27|0
1641542670000|2022-01-07 08:04:30|263.2|260.4|263.07|260.27|263.2|260.4|263.07|260.27|0
1641542680000|2022-01-07 08:04:40|263.2|260.4|263.07|260.27|263.2|260.4|263.07|260.27|0
1641542690000|2022-01-07 08:04:50|263.2|260.4|263.53|260.73|263.73|260.93|263.2|260.4|0
1641542700000|2022-01-07 08:05:00|263.03|260.83|263.03|260.83|263.03|260.83|263.03|260.83|0
1641542710000|2022-01-07 08:05:10|263.29|261.09|263.16|260.96|263.43|261.23|263.16|260.96|0
1641542720000|2022-01-07 08:05:20|263.03|260.83|263.03|260.83|263.03|260.83|262.9|260.7|0
1641542730000|2022-01-07 08:05:30|262.77|260.57|262.9|260.7|262.9|260.7|262.77|260.57|0
1641542740000|2022-01-07 08:05:40|263.03|260.83|263.03|260.83|263.16|260.96|262.97|260.77|0
1641542750000|2022-01-07 08:05:50|263.16|260.96|263.16|260.96|263.16|260.96|263.03|260.83|0
1641542760000|2022-01-07 08:06:00|263.1|260.9|263.29|261.09|263.43|261.23|263.1|260.9|0
1641542770000|2022-01-07 08:06:10|263.16|260.96|263.16|260.96|263.16|260.96|263.16|260.96|0
1641542780000|2022-01-07 08:06:20|263.29|261.09|263.29|261.09|263.36|261.16|263.29|261.09|0
1641542790000|2022-01-07 08:06:30|263.43|261.23|263.29|261.09|263.56|261.36|263.29|261.09|0
1641542800000|2022-01-07 08:06:40|263.42|261.22|263.42|261.22|263.56|261.36|263.42|261.22|0
1641542810000|2022-01-07 08:06:50|263.56|261.36|263.42|261.22|263.56|261.36|263.42|261.22|0
1641542820000|2022-01-07 08:07:00|263.56|261.36|263.29|261.09|263.56|261.36|263.29|261.09|0
1641542830000|2022-01-07 08:07:10|263.42|261.22|263.29|261.09|263.42|261.22|263.29|261.09|0
1641542840000|2022-01-07 08:07:20|263.16|260.96|263.23|261.03|263.23|261.03|263.16|260.96|0
1641542850000|2022-01-07 08:07:30|263.29|261.09|263.03|260.83|263.29|261.09|263.03|260.83|0
1641542860000|2022-01-07 08:07:40|263.29|261.09|263.23|261.03|263.29|261.09|263.16|260.96|0
1641542870000|2022-01-07 08:07:50|263.16|260.96|263.03|260.83|263.16|260.96|263.03|260.83|0
1641542880000|2022-01-07 08:08:00|263.16|260.96|263.82|261.62|263.82|261.62|263.16|260.96|0
1641542890000|2022-01-07 08:08:10|263.56|261.36|264.08|261.88|264.08|261.88|263.56|261.36|0
1641542900000|2022-01-07 08:08:20|263.69|261.49|263.69|261.49|263.82|261.62|263.69|261.49|0
1641542910000|2022-01-07 08:08:30|263.76|261.56|263.42|261.22|263.76|261.56|263.42|261.22|0
1641542920000|2022-01-07 08:08:40|263.29|261.09|263.16|260.96|263.29|261.09|263.16|260.96|0
1641542930000|2022-01-07 08:08:50|263.29|261.09|263.03|260.83|263.29|261.09|263.03|260.83|0
1641542940000|2022-01-07 08:09:00|263.16|260.96|263.16|260.96|263.29|261.09|263.16|260.96|0
1641542950000|2022-01-07 08:09:10|263.29|261.09|263.42|261.22|263.42|261.22|263.29|261.09|0
1641542960000|2022-01-07 08:09:20|263.49|261.29|263.69|261.49|263.69|261.49|263.49|261.29|0
1641542970000|2022-01-07 08:09:30|263.29|261.09|263.42|261.22|263.42|261.22|263.29|261.09|0
1641542980000|2022-01-07 08:09:40|263.29|261.09|263.42|261.22|263.42|261.22|263.29|261.09|0
1641542990000|2022-01-07 08:09:50|263.55|261.35|263.42|261.22|263.69|261.49|263.42|261.22|0
1641543000000|2022-01-07 08:10:00|263.55|261.35|263.55|261.35|263.55|261.35|263.55|261.35|0
1641543020000|2022-01-07 08:10:20|263.42|261.22|263.16|260.96|263.42|261.22|263.16|260.96|0
1641543030000|2022-01-07 08:10:30|263.03|260.83|262.63|260.43|263.03|260.83|262.63|260.43|0
1641543040000|2022-01-07 08:10:40|262.9|260.7|262.77|260.57|262.9|260.7|262.77|260.57|0
1641543050000|2022-01-07 08:10:50|262.63|260.43|262.97|260.77|263.1|260.9|262.63|260.43|0
1641543060000|2022-01-07 08:11:00|262.77|260.57|262.9|260.7|263.03|260.83|262.77|260.57|0
1641543070000|2022-01-07 08:11:10|262.63|260.43|262.63|260.43|262.63|260.43|262.63|260.43|0
1641543080000|2022-01-07 08:11:20|262.57|260.37|262.5|260.3|262.57|260.37|262.5|260.3|0
1641543090000|2022-01-07 08:11:30|262.44|260.24|262.11|259.91|262.5|260.3|262.11|259.91|0
1641543100000|2022-01-07 08:11:40|262.37|260.17|262.5|260.3|262.5|260.3|262.37|260.17|0
1641543110000|2022-01-07 08:11:50|262.37|260.17|262.31|260.11|262.5|260.3|262.24|260.04|0
1641543120000|2022-01-07 08:12:00|262.37|260.17|262.24|260.04|262.37|260.17|262.18|259.98|0
1641543130000|2022-01-07 08:12:10|261.98|259.78|261.98|259.78|261.98|259.78|261.85|259.65|0
1641543140000|2022-01-07 08:12:20|262.24|260.04|262.11|259.91|262.24|260.04|262.11|259.91|0
1641543150000|2022-01-07 08:12:30|262.24|260.04|262.11|259.91|262.24|260.04|262.11|259.91|0
1641543160000|2022-01-07 08:12:40|262.24|260.04|262.11|259.91|262.24|260.04|262.11|259.91|0
1641543170000|2022-01-07 08:12:50|262.24|260.04|262.11|259.91|262.37|260.17|262.11|259.91|0
1641543180000|2022-01-07 08:13:00|262.24|260.04|262.11|259.91|262.24|260.04|262.11|259.91|0
1641543190000|2022-01-07 08:13:10|262.24|260.04|262.24|260.04|262.31|260.11|262.24|260.04|0
1641543200000|2022-01-07 08:13:20|262.18|259.98|262.11|259.91|262.18|259.98|262.11|259.91|0
1641543210000|2022-01-07 08:13:30|262.24|260.04|262.44|260.24|262.44|260.24|262.24|260.04|0
1641543220000|2022-01-07 08:13:40|262.37|260.17|262.44|260.24|262.5|260.3|262.37|260.17|0
1641543230000|2022-01-07 08:13:50|262.5|260.3|262.11|259.91|262.5|260.3|262.11|259.91|0
1641543240000|2022-01-07 08:14:00|262.18|259.98|262.24|260.04|262.24|260.04|262.18|259.98|0
1641543250000|2022-01-07 08:14:10|262.18|259.98|262.11|259.91|262.18|259.98|262.11|259.91|0
1641543260000|2022-01-07 08:14:20|262.18|259.98|262.05|259.85|262.18|259.98|262.05|259.85|0
1641543270000|2022-01-07 08:14:30|261.98|259.78|261.85|259.65|261.98|259.78|261.85|259.65|0
1641543280000|2022-01-07 08:14:40|261.71|259.51|261.45|259.25|261.71|259.51|261.45|259.25|0
1641543290000|2022-01-07 08:14:50|261.32|259.12|261.06|258.86|261.32|259.12|261.06|258.86|0
1641543300000|2022-01-07 08:15:00|261.19|258.99|261.13|258.93|261.19|258.99|261.06|258.86|0
1641543310000|2022-01-07 08:15:10|260.93|258.73|260.67|258.47|260.93|258.73|260.67|258.47|0
1641543320000|2022-01-07 08:15:20|260.54|258.34|260.87|258.67|260.87|258.67|260.54|258.34|0
1641543330000|2022-01-07 08:15:30|260.93|258.73|261.45|259.25|261.45|259.25|260.93|258.73|0
1641543340000|2022-01-07 08:15:40|261.32|259.12|261.32|259.12|261.32|259.12|261.19|258.99|0
1641543350000|2022-01-07 08:15:50|261.19|258.99|260.93|258.73|261.19|258.99|260.93|258.73|0
1641543360000|2022-01-07 08:16:00|261.19|258.99|261.32|259.12|261.32|259.12|261.06|258.86|0
1641543370000|2022-01-07 08:16:10|261.45|259.25|261.58|259.38|261.58|259.38|261.45|259.25|0
1641543380000|2022-01-07 08:16:20|261.52|259.32|261.32|259.12|261.71|259.51|261.32|259.12|0
1641543390000|2022-01-07 08:16:30|261.45|259.25|261.45|259.25|261.45|259.25|261.39|259.19|0
1641543400000|2022-01-07 08:16:40|261.32|259.12|261.32|259.12|261.32|259.12|261.32|259.12|0
1641543410000|2022-01-07 08:16:50|261.45|259.25|261.32|259.12|261.45|259.25|261.32|259.12|0
1641543420000|2022-01-07 08:17:00|261.45|259.25|261.19|258.99|261.45|259.25|261.19|258.99|0
1641543430000|2022-01-07 08:17:10|261.13|258.93|261.45|259.25|261.45|259.25|261.13|258.93|0
1641543440000|2022-01-07 08:17:20|261.52|259.32|261.45|259.25|261.52|259.32|261.45|259.25|0
1641543450000|2022-01-07 08:17:30|261.32|259.12|261.06|258.86|261.32|259.12|261.06|258.86|0
1641543460000|2022-01-07 08:17:40|261.26|259.06|260.67|258.47|261.26|259.06|260.67|258.47|0
1641543470000|2022-01-07 08:17:50|260.54|258.34|260.54|258.34|260.67|258.47|260.54|258.34|0
1641543480000|2022-01-07 08:18:00|260.67|258.47|260.54|258.34|260.67|258.47|260.54|258.34|0
1641543500000|2022-01-07 08:18:20|260.67|258.47|260.93|258.73|260.93|258.73|260.67|258.47|0
1641543510000|2022-01-07 08:18:30|261|258.8|260.93|258.73|261|258.8|260.93|258.73|0
1641543520000|2022-01-07 08:18:40|261|258.8|261.06|258.86|261.19|258.99|261|258.8|0
1641543530000|2022-01-07 08:18:50|261|258.8|261.32|259.12|261.32|259.12|261|258.8|0
1641543540000|2022-01-07 08:19:00|261.39|259.19|261.58|259.38|261.58|259.38|261.39|259.19|0
1641543550000|2022-01-07 08:19:10|261.71|259.51|261.84|259.64|261.84|259.64|261.71|259.51|0
1641543560000|2022-01-07 08:19:20|261.71|259.51|261.58|259.38|261.71|259.51|261.58|259.38|0
1641543570000|2022-01-07 08:19:30|261.71|259.51|261.84|259.64|261.84|259.64|261.71|259.51|0
1641543580000|2022-01-07 08:19:40|261.78|259.58|261.84|259.64|261.84|259.64|261.71|259.51|0
1641543590000|2022-01-07 08:19:50|261.71|259.51|261.84|259.64|261.84|259.64|261.71|259.51|0
1641543600000|2022-01-07 08:20:00|261.97|259.77|261.97|259.77|261.97|259.77|261.91|259.71|0
1641543610000|2022-01-07 08:20:10|261.84|259.64|261.91|259.71|261.91|259.71|261.84|259.64|0
1641543620000|2022-01-07 08:20:20|261.84|259.64|261.71|259.51|261.97|259.77|261.71|259.51|0
1641543630000|2022-01-07 08:20:30|261.78|259.58|261.52|259.32|261.78|259.58|261.52|259.32|0
1641543640000|2022-01-07 08:20:40|261.19|258.99|261.32|259.12|261.32|259.12|261.06|258.86|0
1641543650000|2022-01-07 08:20:50|261.45|259.25|261.52|259.32|261.58|259.38|261.32|259.12|0
1641543660000|2022-01-07 08:21:00|261.58|259.38|261.71|259.51|261.84|259.64|261.58|259.38|0
1641543670000|2022-01-07 08:21:10|261.58|259.38|261.58|259.38|261.58|259.38|261.52|259.32|0
1641543680000|2022-01-07 08:21:20|261.45|259.25|261.58|259.38|261.58|259.38|261.45|259.25|0
1641543690000|2022-01-07 08:21:30|261.65|259.45|261.65|259.45|261.65|259.45|261.65|259.45|0
1641543700000|2022-01-07 08:21:40|261.52|259.32|261.32|259.12|261.52|259.32|261.32|259.12|0
1641543710000|2022-01-07 08:21:50|261.45|259.25|261.32|259.12|261.45|259.25|261.32|259.12|0
1641543720000|2022-01-07 08:22:00|261.39|259.19|261.32|259.12|261.39|259.19|261.32|259.12|0
1641543730000|2022-01-07 08:22:10|261.39|259.19|261.45|259.25|261.45|259.25|261.32|259.12|0
1641543740000|2022-01-07 08:22:20|261.39|259.19|261.26|259.06|261.39|259.19|261.12|258.92|0
1641543750000|2022-01-07 08:22:30|261.32|259.12|261.26|259.06|261.32|259.12|261.19|258.99|0
1641543760000|2022-01-07 08:22:40|261.19|258.99|261.19|258.99|261.19|258.99|261.06|258.86|0
1641543770000|2022-01-07 08:22:50|261.45|259.25|261.45|259.25|261.58|259.38|261.45|259.25|0
1641543780000|2022-01-07 08:23:00|261.32|259.12|261.45|259.25|261.45|259.25|261.32|259.12|0
1641543790000|2022-01-07 08:23:10|261.32|259.12|261.26|259.06|261.32|259.12|261.19|258.99|0
1641543800000|2022-01-07 08:23:20|261.45|259.25|261.71|259.51|261.71|259.51|261.45|259.25|0
1641543810000|2022-01-07 08:23:30|261.58|259.38|261.58|259.38|261.71|259.51|261.58|259.38|0
1641543820000|2022-01-07 08:23:40|261.52|259.32|261.58|259.38|261.71|259.51|261.45|259.25|0
1641543830000|2022-01-07 08:23:50|261.65|259.45|261.25|259.05|261.65|259.45|261.25|259.05|0
1641543840000|2022-01-07 08:24:00|261.58|259.38|261.58|259.38|261.58|259.38|261.45|259.25|0
1641543850000|2022-01-07 08:24:10|261.71|259.51|261.58|259.38|261.71|259.51|261.45|259.25|0
1641543860000|2022-01-07 08:24:20|261.65|259.45|261.45|259.25|261.65|259.45|261.45|259.25|0
1641543870000|2022-01-07 08:24:30|261.32|259.12|261.32|259.12|261.45|259.25|261.32|259.12|0
1641543880000|2022-01-07 08:24:40|261.58|259.38|261.32|259.12|261.58|259.38|261.32|259.12|0
1641543890000|2022-01-07 08:24:50|261.39|259.19|261.45|259.25|261.45|259.25|261.32|259.12|0
1641543900000|2022-01-07 08:25:00|261.52|259.32|261.58|259.38|261.58|259.38|261.45|259.25|0
1641543910000|2022-01-07 08:25:10|261.97|259.77|262.1|259.9|262.23|260.03|261.97|259.77|0
1641543920000|2022-01-07 08:25:20|262.23|260.03|262.5|260.3|262.5|260.3|262.23|260.03|0
1641543930000|2022-01-07 08:25:30|262.63|260.43|262.63|260.43|262.63|260.43|262.63|260.43|0
1641543940000|2022-01-07 08:25:40|262.76|260.56|263.15|260.95|263.15|260.95|262.76|260.56|0
1641543950000|2022-01-07 08:25:50|263.22|261.02|262.76|260.56|263.22|261.02|262.76|260.56|0
1641543960000|2022-01-07 08:26:00|262.89|260.69|262.76|260.56|262.96|260.76|262.76|260.56|0
1641543970000|2022-01-07 08:26:10|262.63|260.43|262.56|260.36|262.63|260.43|262.56|260.36|0
1641543980000|2022-01-07 08:26:20|262.5|260.3|262.56|260.36|262.63|260.43|262.5|260.3|0
1641543990000|2022-01-07 08:26:30|262.23|260.03|262.36|260.16|262.36|260.16|262.23|260.03|0
1641544000000|2022-01-07 08:26:40|262.5|260.3|262.5|260.3|262.5|260.3|262.43|260.23|0
1641544010000|2022-01-07 08:26:50|262.36|260.16|262.5|260.3|262.5|260.3|262.36|260.16|0
1641544020000|2022-01-07 08:27:00|262.76|260.56|262.89|260.69|262.89|260.69|262.76|260.56|0
1641544030000|2022-01-07 08:27:10|262.83|260.63|262.76|260.56|262.89|260.69|262.76|260.56|0
1641544040000|2022-01-07 08:27:20|262.89|260.69|263.15|260.95|263.15|260.95|262.89|260.69|0
1641544050000|2022-01-07 08:27:30|263.22|261.02|263.15|260.95|263.22|261.02|263.15|260.95|0
1641544060000|2022-01-07 08:27:40|263.02|260.82|262.89|260.69|263.02|260.82|262.89|260.69|0
1641544070000|2022-01-07 08:27:50|262.96|260.76|263.02|260.82|263.02|260.82|262.96|260.76|0
1641544080000|2022-01-07 08:28:00|263.15|260.95|262.89|260.69|263.15|260.95|262.89|260.69|0
1641544090000|2022-01-07 08:28:10|262.83|260.63|262.89|260.69|262.89|260.69|262.76|260.56|0
1641544100000|2022-01-07 08:28:20|262.96|260.76|262.96|260.76|262.96|260.76|262.89|260.69|0
1641544110000|2022-01-07 08:28:30|263.02|260.82|263.22|261.02|263.22|261.02|263.02|260.82|0
1641544120000|2022-01-07 08:28:40|263.15|260.95|263.41|261.21|263.41|261.21|263.15|260.95|0
1641544130000|2022-01-07 08:28:50|263.55|261.35|263.48|261.28|263.55|261.35|263.48|261.28|0
1641544140000|2022-01-07 08:29:00|263.41|261.21|263.28|261.08|263.41|261.21|263.28|261.08|0
1641544150000|2022-01-07 08:29:10|263.15|260.95|262.89|260.69|263.15|260.95|262.89|260.69|0
1641544160000|2022-01-07 08:29:20|262.83|260.63|262.56|260.36|262.83|260.63|262.56|260.36|0
1641544170000|2022-01-07 08:29:30|262.63|260.43|262.49|260.29|262.63|260.43|262.49|260.29|0
1641544180000|2022-01-07 08:29:40|262.36|260.16|262.23|260.03|262.36|260.16|262.23|260.03|0
1641544190000|2022-01-07 08:29:50|262.36|260.16|262.43|260.23|262.43|260.23|262.36|260.16|0
1641544200000|2022-01-07 08:30:00|262.89|260.69|263.15|260.95|263.15|260.95|262.89|260.69|0
1641544210000|2022-01-07 08:30:10|263.28|261.08|263.28|261.08|263.28|261.08|263.15|260.95|0
1641544220000|2022-01-07 08:30:20|263.55|261.35|263.28|261.08|263.55|261.35|263.28|261.08|0
1641544230000|2022-01-07 08:30:30|263.22|261.02|263.41|261.21|263.41|261.21|263.22|261.02|0
1641544240000|2022-01-07 08:30:40|263.54|261.34|263.68|261.48|263.68|261.48|263.48|261.28|0
1641544250000|2022-01-07 08:30:50|264.07|261.87|264.2|262|264.2|262|264.07|261.87|0
1641544260000|2022-01-07 08:31:00|264.07|261.87|264.34|262.14|264.34|262.14|264.07|261.87|0
1641544270000|2022-01-07 08:31:10|264.4|262.2|264.33|262.13|264.4|262.2|264.2|262|0
1641544280000|2022-01-07 08:31:20|264.47|262.27|264.6|262.4|264.6|262.4|264.47|262.27|0
1641544290000|2022-01-07 08:31:30|264.47|262.27|264.47|262.27|264.47|262.27|264.33|262.13|0
1641544300000|2022-01-07 08:31:40|264.33|262.13|264.33|262.13|264.33|262.13|264.2|262|0
1641544310000|2022-01-07 08:31:50|264.2|262|264.2|262|264.2|262|264.2|262|0
1641544320000|2022-01-07 08:32:00|264.07|261.87|263.94|261.74|264.07|261.87|263.81|261.61|0
1641544330000|2022-01-07 08:32:10|264.33|262.13|264.33|262.13|264.33|262.13|264.33|262.13|0
1641544340000|2022-01-07 08:32:20|264.6|262.4|264.6|262.4|264.6|262.4|264.6|262.4|0
1641544350000|2022-01-07 08:32:30|264.73|262.53|264.99|262.79|264.99|262.79|264.73|262.53|0
1641544360000|2022-01-07 08:32:40|265.26|263.06|265.52|263.32|265.52|263.32|265.26|263.06|0
1641544370000|2022-01-07 08:32:50|265.39|263.19|265.52|263.32|265.65|263.45|265.39|263.19|0
1641544380000|2022-01-07 08:33:00|265.39|263.19|265.79|263.59|265.79|263.59|265.39|263.19|0
1641544390000|2022-01-07 08:33:10|265.86|263.66|265.92|263.72|265.92|263.72|265.65|263.45|0
1641544400000|2022-01-07 08:33:20|266.32|264.12|266.45|264.25|266.45|264.25|266.18|263.98|0
1641544410000|2022-01-07 08:33:30|266.58|264.38|266.71|264.51|266.71|264.51|266.58|264.38|0
1641544420000|2022-01-07 08:33:40|266.45|264.25|266.71|264.51|266.85|264.65|266.45|264.25|0
1641544430000|2022-01-07 08:33:50|266.58|264.38|266.45|264.25|266.71|264.51|266.45|264.25|0
1641544440000|2022-01-07 08:34:00|266.32|264.12|266.32|264.12|266.71|264.51|266.32|264.12|0
1641544450000|2022-01-07 08:34:10|266.45|264.25|266.32|264.12|266.45|264.25|266.32|264.12|0
1641544460000|2022-01-07 08:34:20|265.92|263.72|266.05|263.85|266.05|263.85|265.79|263.59|0
1641544470000|2022-01-07 08:34:30|265.92|263.72|265.52|263.32|265.92|263.72|265.52|263.32|0
1641544480000|2022-01-07 08:34:40|265.79|263.59|265.79|263.59|265.79|263.59|265.65|263.45|0
1641544490000|2022-01-07 08:34:50|265.52|263.32|265.52|263.32|265.52|263.32|265.52|263.32|0
1641544500000|2022-01-07 08:35:00|265.46|263.26|265.65|263.45|265.65|263.45|265.46|263.26|0
1641544510000|2022-01-07 08:35:10|265.86|263.66|266.32|264.12|266.32|264.12|265.86|263.66|0
1641544520000|2022-01-07 08:35:20|266.45|264.25|266.32|264.12|266.58|264.38|266.32|264.12|0
1641544530000|2022-01-07 08:35:30|266.05|263.85|265.72|263.52|266.05|263.85|265.72|263.52|0
1641544540000|2022-01-07 08:35:40|265.65|263.45|265.85|263.65|265.85|263.65|265.65|263.45|0
1641544550000|2022-01-07 08:35:50|265.79|263.59|265.85|263.65|265.92|263.72|265.79|263.59|0
1641544560000|2022-01-07 08:36:00|266.18|263.98|265.92|263.72|266.18|263.98|265.92|263.72|0
1641544570000|2022-01-07 08:36:10|266.05|263.85|266.05|263.85|266.05|263.85|265.92|263.72|0
1641544590000|2022-01-07 08:36:30|266.12|263.92|266.18|263.98|266.25|264.05|266.12|263.92|0
1641544600000|2022-01-07 08:36:40|266.05|263.85|266.12|263.92|266.18|263.98|266.05|263.85|0
1641544610000|2022-01-07 08:36:50|266.05|263.85|265.65|263.45|266.05|263.85|265.65|263.45|0
1641544620000|2022-01-07 08:37:00|265.72|263.52|265.65|263.45|265.79|263.59|265.65|263.45|0
1641544630000|2022-01-07 08:37:10|265.79|263.59|265.79|263.59|265.79|263.59|265.65|263.45|0
1641544640000|2022-01-07 08:37:20|265.72|263.52|265.72|263.52|265.72|263.52|265.65|263.45|0
1641544650000|2022-01-07 08:37:30|266.05|263.85|266.18|263.98|266.18|263.98|266.05|263.85|0
1641544660000|2022-01-07 08:37:40|265.92|263.72|266.05|263.85|266.05|263.85|265.92|263.72|0
1641544670000|2022-01-07 08:37:50|265.92|263.72|266.18|263.98|266.18|263.98|265.92|263.72|0
1641544680000|2022-01-07 08:38:00|266.05|263.85|265.92|263.72|266.05|263.85|265.92|263.72|0
1641544690000|2022-01-07 08:38:10|265.65|263.45|265.65|263.45|265.65|263.45|265.65|263.45|0
1641544700000|2022-01-07 08:38:20|265.52|263.32|265.65|263.45|265.65|263.45|265.52|263.32|0
1641544710000|2022-01-07 08:38:30|265.52|263.32|265.52|263.32|265.52|263.32|265.52|263.32|0
1641544720000|2022-01-07 08:38:40|265.65|263.45|265.39|263.19|265.65|263.45|265.39|263.19|0
1641544730000|2022-01-07 08:38:50|265.52|263.32|265.39|263.19|265.52|263.32|265.39|263.19|0
1641544740000|2022-01-07 08:39:00|265.65|263.45|265.65|263.45|265.65|263.45|265.52|263.32|0
1641544750000|2022-01-07 08:39:10|265.78|263.58|265.85|263.65|265.85|263.65|265.78|263.58|0
1641544760000|2022-01-07 08:39:20|265.99|263.79|266.18|263.98|266.18|263.98|265.99|263.79|0
1641544770000|2022-01-07 08:39:30|266.05|263.85|265.78|263.58|266.05|263.85|265.78|263.58|0
1641544780000|2022-01-07 08:39:40|265.65|263.45|265.65|263.45|265.78|263.58|265.65|263.45|0
1641544790000|2022-01-07 08:39:50|265.52|263.32|265.12|262.92|265.52|263.32|265.12|262.92|0
1641544800000|2022-01-07 08:40:00|265.25|263.05|265.25|263.05|265.25|263.05|265.12|262.92|0
1641544810000|2022-01-07 08:40:10|265.12|262.92|265.39|263.19|265.39|263.19|265.12|262.92|0
1641544820000|2022-01-07 08:40:20|265.52|263.32|265.46|263.26|265.52|263.32|265.39|263.19|0
1641544830000|2022-01-07 08:40:30|265.65|263.45|265.65|263.45|265.78|263.58|265.65|263.45|0
1641544840000|2022-01-07 08:40:40|265.92|263.72|266.05|263.85|266.05|263.85|265.78|263.58|0
1641544850000|2022-01-07 08:40:50|265.92|263.72|265.92|263.72|265.92|263.72|265.92|263.72|0
1641544860000|2022-01-07 08:41:00|266.05|263.85|266.12|263.92|266.12|263.92|266.05|263.85|0
1641544870000|2022-01-07 08:41:10|266.05|263.85|266.31|264.11|266.31|264.11|266.05|263.85|0
1641544880000|2022-01-07 08:41:20|266.25|264.05|266.05|263.85|266.25|264.05|266.05|263.85|0
1641544890000|2022-01-07 08:41:30|265.92|263.72|265.92|263.72|265.92|263.72|265.92|263.72|0
1641544900000|2022-01-07 08:41:40|265.98|263.78|265.52|263.32|265.98|263.78|265.52|263.32|0
1641544910000|2022-01-07 08:41:50|265.65|263.45|265.92|263.72|265.92|263.72|265.65|263.45|0
1641544920000|2022-01-07 08:42:00|265.98|263.78|266.05|263.85|266.05|263.85|265.98|263.78|0
1641544930000|2022-01-07 08:42:10|265.92|263.72|266.05|263.85|266.05|263.85|265.92|263.72|0
1641544940000|2022-01-07 08:42:20|265.92|263.72|266.71|264.51|267.11|264.91|265.92|263.72|0
1641544950000|2022-01-07 08:42:30|266.98|264.78|266.84|264.64|266.98|264.78|266.71|264.51|0
1641544960000|2022-01-07 08:42:40|266.71|264.51|266.71|264.51|266.71|264.51|266.58|264.38|0
1641544970000|2022-01-07 08:42:50|266.65|264.45|266.71|264.51|266.71|264.51|266.58|264.38|0
1641544980000|2022-01-07 08:43:00|266.58|264.38|266.71|264.51|266.84|264.64|266.58|264.38|0
1641544990000|2022-01-07 08:43:10|266.58|264.38|266.71|264.51|266.71|264.51|266.51|264.31|0
1641545000000|2022-01-07 08:43:20|266.98|264.78|267.24|265.04|267.24|265.04|266.98|264.78|0
1641545010000|2022-01-07 08:43:30|267.11|264.91|267.24|265.04|267.24|265.04|267.11|264.91|0
1641545020000|2022-01-07 08:43:40|267.18|264.98|267.24|265.04|267.24|265.04|267.18|264.98|0
1641545030000|2022-01-07 08:43:50|267.37|265.17|267.37|265.17|267.51|265.31|267.37|265.17|0
1641545040000|2022-01-07 08:44:00|267.24|265.04|267.24|265.04|267.31|265.11|267.24|265.04|0
1641545050000|2022-01-07 08:44:10|267.37|265.17|267.24|265.04|267.37|265.17|266.84|264.64|0
1641545060000|2022-01-07 08:44:20|267.31|265.11|267.31|265.11|267.31|265.11|267.24|265.04|0
1641545070000|2022-01-07 08:44:30|267.37|265.17|267.11|264.91|267.51|265.31|267.11|264.91|0
1641545080000|2022-01-07 08:44:40|266.84|264.64|266.97|264.77|266.97|264.77|266.84|264.64|0
1641545090000|2022-01-07 08:44:50|267.11|264.91|267.24|265.04|267.24|265.04|267.11|264.91|0
1641545100000|2022-01-07 08:45:00|266.97|264.77|267.11|264.91|267.24|265.04|266.97|264.77|0
1641545110000|2022-01-07 08:45:10|267.24|265.04|267.24|265.04|267.24|265.04|267.18|264.98|0
1641545120000|2022-01-07 08:45:20|267.11|264.91|267.18|264.98|267.18|264.98|267.11|264.91|0
1641545130000|2022-01-07 08:45:30|266.84|264.64|266.84|264.64|266.84|264.64|266.78|264.58|0
1641545140000|2022-01-07 08:45:40|266.58|264.38|266.71|264.51|266.71|264.51|266.58|264.38|0
1641545150000|2022-01-07 08:45:50|266.58|264.38|266.31|264.11|266.58|264.38|266.31|264.11|0
1641545160000|2022-01-07 08:46:00|266.51|264.31|266.64|264.44|266.64|264.44|266.51|264.31|0
1641545170000|2022-01-07 08:46:10|266.71|264.51|266.71|264.51|266.78|264.58|266.71|264.51|0
1641545180000|2022-01-07 08:46:20|266.97|264.77|266.97|264.77|266.97|264.77|266.97|264.77|0
1641545190000|2022-01-07 08:46:30|266.84|264.64|266.84|264.64|266.97|264.77|266.84|264.64|0
1641545200000|2022-01-07 08:46:40|266.91|264.71|266.84|264.64|266.91|264.71|266.84|264.64|0
1641545210000|2022-01-07 08:46:50|266.97|264.77|267.11|264.91|267.11|264.91|266.97|264.77|0
1641545220000|2022-01-07 08:47:00|267.24|265.04|267.11|264.91|267.24|265.04|267.11|264.91|0
1641545230000|2022-01-07 08:47:10|266.97|264.77|266.97|264.77|266.97|264.77|266.97|264.77|0
1641545240000|2022-01-07 08:47:20|267.11|264.91|266.97|264.77|267.11|264.91|266.97|264.77|0
1641545250000|2022-01-07 08:47:30|267.11|264.91|266.71|264.51|267.11|264.91|266.71|264.51|0
1641545260000|2022-01-07 08:47:40|266.78|264.58|266.58|264.38|266.78|264.58|266.58|264.38|0
1641545270000|2022-01-07 08:47:50|266.71|264.51|266.71|264.51|266.71|264.51|266.57|264.37|0
1641545280000|2022-01-07 08:48:00|266.64|264.44|266.44|264.24|266.64|264.44|266.44|264.24|0
1641545290000|2022-01-07 08:48:10|266.51|264.31|266.57|264.37|266.57|264.37|266.44|264.24|0
1641545300000|2022-01-07 08:48:20|266.71|264.51|266.71|264.51|266.71|264.51|266.71|264.51|0
1641545310000|2022-01-07 08:48:30|266.84|264.64|266.84|264.64|266.84|264.64|266.84|264.64|0
1641545320000|2022-01-07 08:48:40|266.71|264.51|266.57|264.37|266.71|264.51|266.57|264.37|0
1641545330000|2022-01-07 08:48:50|266.71|264.51|266.97|264.77|266.97|264.77|266.71|264.51|0
1641545340000|2022-01-07 08:49:00|267.11|264.91|267.24|265.04|267.24|265.04|267.11|264.91|0
1641545350000|2022-01-07 08:49:10|267.37|265.17|267.17|264.97|267.37|265.17|267.17|264.97|0
1641545360000|2022-01-07 08:49:20|267.11|264.91|267.31|265.11|267.31|265.11|267.11|264.91|0
1641545370000|2022-01-07 08:49:30|267.24|265.04|267.5|265.3|267.5|265.3|267.24|265.04|0
1641545380000|2022-01-07 08:49:40|267.37|265.17|267.24|265.04|267.37|265.17|267.24|265.04|0
1641545390000|2022-01-07 08:49:50|267.17|264.97|267.37|265.17|267.37|265.17|267.17|264.97|0
1641545400000|2022-01-07 08:50:00|267.31|265.11|267.37|265.17|267.37|265.17|267.31|265.11|0
1641545410000|2022-01-07 08:50:10|267.24|265.04|266.71|264.51|267.24|265.04|266.71|264.51|0
1641545420000|2022-01-07 08:50:20|266.97|264.77|266.57|264.37|266.97|264.77|266.57|264.37|0
1641545430000|2022-01-07 08:50:30|266.71|264.51|266.84|264.64|266.84|264.64|266.71|264.51|0
1641545440000|2022-01-07 08:50:40|266.71|264.51|266.57|264.37|266.71|264.51|266.57|264.37|0
1641545450000|2022-01-07 08:50:50|266.44|264.24|266.31|264.11|266.44|264.24|266.31|264.11|0
1641545460000|2022-01-07 08:51:00|266.18|263.98|266.04|263.84|266.18|263.98|266.04|263.84|0
1641545470000|2022-01-07 08:51:10|266.18|263.98|266.11|263.91|266.18|263.98|266.04|263.84|0
1641545480000|2022-01-07 08:51:20|266.04|263.84|265.91|263.71|266.04|263.84|265.91|263.71|0
1641545490000|2022-01-07 08:51:30|265.78|263.58|265.78|263.58|265.78|263.58|265.78|263.58|0
1641545500000|2022-01-07 08:51:40|265.91|263.71|266.04|263.84|266.04|263.84|265.91|263.71|0
1641545510000|2022-01-07 08:51:50|266.18|263.98|266.44|264.24|266.51|264.31|266.18|263.98|0
1641545520000|2022-01-07 08:52:00|266.57|264.37|266.38|264.18|266.57|264.37|266.38|264.18|0
1641545530000|2022-01-07 08:52:10|266.44|264.24|266.31|264.11|266.44|264.24|266.31|264.11|0
1641545540000|2022-01-07 08:52:20|266.04|263.84|266.18|263.98|266.31|264.11|266.04|263.84|0
1641545550000|2022-01-07 08:52:30|266.04|263.84|266.04|263.84|266.18|263.98|266.04|263.84|0
1641545560000|2022-01-07 08:52:40|266.11|263.91|266.57|264.37|266.57|264.37|266.11|263.91|0
1641545570000|2022-01-07 08:52:50|266.44|264.24|266.57|264.37|266.57|264.37|266.44|264.24|0
1641545580000|2022-01-07 08:53:00|266.51|264.31|266.24|264.04|266.51|264.31|266.17|263.97|0
1641545590000|2022-01-07 08:53:10|265.91|263.71|266.11|263.91|266.11|263.91|265.91|263.71|0
1641545600000|2022-01-07 08:53:20|266.04|263.84|266.11|263.91|266.11|263.91|266.04|263.84|0
1641545610000|2022-01-07 08:53:30|266.04|263.84|266.11|263.91|266.17|263.97|266.04|263.84|0
1641545620000|2022-01-07 08:53:40|265.91|263.71|266.17|263.97|266.17|263.97|265.91|263.71|0
1641545640000|2022-01-07 08:54:00|266.24|264.04|266.44|264.24|266.44|264.24|266.24|264.04|0
1641545650000|2022-01-07 08:54:10|266.57|264.37|266.7|264.5|266.7|264.5|266.57|264.37|0
1641545660000|2022-01-07 08:54:20|266.84|264.64|266.57|264.37|266.84|264.64|266.57|264.37|0
1641545670000|2022-01-07 08:54:30|266.44|264.24|266.44|264.24|266.44|264.24|266.44|264.24|0
1641545680000|2022-01-07 08:54:40|266.7|264.5|266.64|264.44|266.7|264.5|266.57|264.37|0
1641545690000|2022-01-07 08:54:50|266.57|264.37|266.57|264.37|266.7|264.5|266.57|264.37|0
1641545700000|2022-01-07 08:55:00|266.7|264.5|266.77|264.57|266.77|264.57|266.7|264.5|0
1641545710000|2022-01-07 08:55:10|266.84|264.64|266.7|264.5|266.84|264.64|266.7|264.5|0
1641545720000|2022-01-07 08:55:20|266.64|264.44|266.44|264.24|266.64|264.44|266.44|264.24|0
1641545730000|2022-01-07 08:55:30|266.17|263.97|266.11|263.91|266.24|264.04|266.11|263.91|0
1641545740000|2022-01-07 08:55:40|266.04|263.84|265.91|263.71|266.04|263.84|265.91|263.71|0
1641545750000|2022-01-07 08:55:50|266.04|263.84|266.04|263.84|266.04|263.84|266.04|263.84|0
1641545760000|2022-01-07 08:56:00|265.91|263.71|265.91|263.71|265.91|263.71|265.91|263.71|0
1641545770000|2022-01-07 08:56:10|266.04|263.84|266.04|263.84|266.17|263.97|266.04|263.84|0
1641545780000|2022-01-07 08:56:20|265.91|263.71|265.91|263.71|265.91|263.71|265.78|263.58|0
1641545790000|2022-01-07 08:56:30|265.84|263.64|265.84|263.64|265.84|263.64|265.84|263.64|0
1641545800000|2022-01-07 08:56:40|265.91|263.71|265.91|263.71|265.91|263.71|265.91|263.71|0
1641545810000|2022-01-07 08:56:50|265.78|263.58|265.91|263.71|265.91|263.71|265.64|263.44|0
1641545820000|2022-01-07 08:57:00|265.78|263.58|265.64|263.44|265.78|263.58|265.64|263.44|0
1641545830000|2022-01-07 08:57:10|265.51|263.31|265.64|263.44|265.64|263.44|265.51|263.31|0
1641545840000|2022-01-07 08:57:20|265.38|263.18|264.85|262.65|265.38|263.18|264.85|262.65|0
1641545850000|2022-01-07 08:57:30|264.72|262.52|264.98|262.78|264.98|262.78|264.72|262.52|0
1641545860000|2022-01-07 08:57:40|264.85|262.65|264.85|262.65|264.85|262.65|264.79|262.59|0
1641545870000|2022-01-07 08:57:50|264.98|262.78|264.85|262.65|264.98|262.78|264.85|262.65|0
1641545880000|2022-01-07 08:58:00|264.98|262.78|264.72|262.52|264.98|262.78|264.72|262.52|0
1641545890000|2022-01-07 08:58:10|264.65|262.45|264.65|262.45|264.72|262.52|264.65|262.45|0
1641545900000|2022-01-07 08:58:20|264.72|262.52|264.98|262.78|264.98|262.78|264.72|262.52|0
1641545910000|2022-01-07 08:58:30|264.92|262.72|264.85|262.65|264.98|262.78|264.85|262.65|0
1641545920000|2022-01-07 08:58:40|264.98|262.78|264.98|262.78|264.98|262.78|264.85|262.65|0
1641545930000|2022-01-07 08:58:50|265.11|262.91|265.11|262.91|265.25|263.05|265.11|262.91|0
1641545940000|2022-01-07 08:59:00|265.18|262.98|265.11|262.91|265.25|263.05|265.11|262.91|0
1641545950000|2022-01-07 08:59:10|265.18|262.98|265.25|263.05|265.25|263.05|265.11|262.91|0
1641545960000|2022-01-07 08:59:20|265.45|263.25|265.45|263.25|265.45|263.25|265.45|263.25|0
1641545970000|2022-01-07 08:59:30|265.64|263.44|265.77|263.57|265.77|263.57|265.64|263.44|0
1641545980000|2022-01-07 08:59:40|265.64|263.44|265.77|263.57|265.77|263.57|265.64|263.44|0
1641545990000|2022-01-07 08:59:50|265.84|263.64|265.77|263.57|265.84|263.64|265.77|263.57|0
1641546000000|2022-01-07 09:00:00|265.98|263.78|265.91|263.71|265.98|263.78|265.84|263.64|0
1641546010000|2022-01-07 09:00:10|266.04|263.84|266.17|263.97|266.17|263.97|266.04|263.84|0
1641546020000|2022-01-07 09:00:20|266.04|263.84|265.91|263.71|266.04|263.84|265.77|263.57|0
1641546030000|2022-01-07 09:00:30|266.17|263.97|266.7|264.5|266.7|264.5|266.17|263.97|0
1641546040000|2022-01-07 09:00:40|266.83|264.63|266.7|264.5|266.83|264.63|266.7|264.5|0
1641546050000|2022-01-07 09:00:50|266.83|264.63|266.83|264.63|266.83|264.63|266.83|264.63|0
1641546060000|2022-01-07 09:01:00|266.3|264.1|266.3|264.1|266.37|264.17|266.17|263.97|0
1641546070000|2022-01-07 09:01:10|266.44|264.24|265.91|263.71|266.44|264.24|265.91|263.71|0
1641546080000|2022-01-07 09:01:20|266.04|263.84|266.11|263.91|266.17|263.97|266.04|263.84|0
1641546090000|2022-01-07 09:01:30|266.3|264.1|266.04|263.84|266.3|264.1|266.04|263.84|0
1641546100000|2022-01-07 09:01:40|266.17|263.97|266.17|263.97|266.17|263.97|266.17|263.97|0
1641546110000|2022-01-07 09:01:50|266.11|263.91|266.3|264.1|266.3|264.1|266.11|263.91|0
1641546120000|2022-01-07 09:02:00|266.57|264.37|266.44|264.24|266.57|264.37|266.44|264.24|0
1641546130000|2022-01-07 09:02:10|266.57|264.37|266.9|264.7|266.9|264.7|266.57|264.37|0
1641546140000|2022-01-07 09:02:20|266.83|264.63|266.44|264.24|266.83|264.63|266.44|264.24|0
1641546150000|2022-01-07 09:02:30|266.37|264.17|266.44|264.24|266.44|264.24|266.37|264.17|0
1641546160000|2022-01-07 09:02:40|266.3|264.1|266.24|264.04|266.3|264.1|266.04|263.84|0
1641546170000|2022-01-07 09:02:50|266.17|263.97|266.3|264.1|266.3|264.1|265.77|263.57|0
1641546180000|2022-01-07 09:03:00|266.17|263.97|266.04|263.84|266.17|263.97|266.04|263.84|0
1641546190000|2022-01-07 09:03:10|265.91|263.71|265.51|263.31|265.91|263.71|265.51|263.31|0
1641546200000|2022-01-07 09:03:20|265.64|263.44|265.71|263.51|265.77|263.57|265.64|263.44|0
1641546210000|2022-01-07 09:03:30|265.64|263.44|265.64|263.44|265.64|263.44|265.58|263.38|0
1641546220000|2022-01-07 09:03:40|265.77|263.57|266.04|263.84|266.04|263.84|265.77|263.57|0
1641546230000|2022-01-07 09:03:50|265.9|263.7|265.9|263.7|265.9|263.7|265.9|263.7|0
1641546240000|2022-01-07 09:04:00|265.77|263.57|265.64|263.44|265.77|263.57|265.64|263.44|0
1641546250000|2022-01-07 09:04:10|265.58|263.38|265.58|263.38|265.64|263.44|265.51|263.31|0
1641546260000|2022-01-07 09:04:20|265.64|263.44|265.64|263.44|265.64|263.44|265.64|263.44|0
1641546270000|2022-01-07 09:04:30|265.77|263.57|265.77|263.57|265.77|263.57|265.77|263.57|0
1641546280000|2022-01-07 09:04:40|265.71|263.51|265.84|263.64|265.84|263.64|265.71|263.51|0
1641546290000|2022-01-07 09:04:50|265.77|263.57|265.84|263.64|265.9|263.7|265.77|263.57|0
1641546300000|2022-01-07 09:05:00|265.9|263.7|265.51|263.31|265.97|263.77|265.51|263.31|0
1641546310000|2022-01-07 09:05:10|265.58|263.38|265.64|263.44|265.64|263.44|265.51|263.31|0
1641546320000|2022-01-07 09:05:20|265.77|263.57|265.9|263.7|265.9|263.7|265.77|263.57|0
1641546330000|2022-01-07 09:05:30|265.77|263.57|265.77|263.57|265.77|263.57|265.71|263.51|0
1641546340000|2022-01-07 09:05:40|265.64|263.44|265.24|263.04|265.64|263.44|265.24|263.04|0
1641546350000|2022-01-07 09:05:50|265.37|263.17|265.24|263.04|265.37|263.17|265.24|263.04|0
1641546360000|2022-01-07 09:06:00|265.37|263.17|265.64|263.44|265.64|263.44|265.37|263.17|0
1641546370000|2022-01-07 09:06:10|265.51|263.31|265.44|263.24|265.64|263.44|265.44|263.24|0
1641546380000|2022-01-07 09:06:20|265.37|263.17|265.24|263.04|265.37|263.17|265.24|263.04|0
1641546390000|2022-01-07 09:06:30|265.37|263.17|265.37|263.17|265.37|263.17|265.24|263.04|0
1641546400000|2022-01-07 09:06:40|265.24|263.04|265.24|263.04|265.37|263.17|265.24|263.04|0
1641546410000|2022-01-07 09:06:50|265.37|263.17|265.37|263.17|265.37|263.17|265.24|263.04|0
1641546420000|2022-01-07 09:07:00|265.64|263.44|266.04|263.84|266.04|263.84|265.64|263.44|0
1641546430000|2022-01-07 09:07:10|266.17|263.97|266.3|264.1|266.3|264.1|266.17|263.97|0
1641546440000|2022-01-07 09:07:20|266.37|264.17|266.17|263.97|266.37|264.17|266.17|263.97|0
1641546450000|2022-01-07 09:07:30|266.43|264.23|266.3|264.1|266.43|264.23|266.3|264.1|0
1641546460000|2022-01-07 09:07:40|266.04|263.84|266.3|264.1|266.3|264.1|266.04|263.84|0
1641546470000|2022-01-07 09:07:50|266.04|263.84|265.97|263.77|266.04|263.84|265.97|263.77|0
1641546480000|2022-01-07 09:08:00|265.9|263.7|265.77|263.57|265.9|263.7|265.77|263.57|0
1641546490000|2022-01-07 09:08:10|265.64|263.44|265.37|263.17|265.64|263.44|265.37|263.17|0
1641546500000|2022-01-07 09:08:20|265.24|263.04|265.24|263.04|265.31|263.11|265.24|263.04|0
1641546510000|2022-01-07 09:08:30|265.37|263.17|265.57|263.37|265.64|263.44|265.37|263.17|0
1641546520000|2022-01-07 09:08:40|265.51|263.31|265.77|263.57|265.77|263.57|265.51|263.31|0
1641546530000|2022-01-07 09:08:50|265.64|263.44|265.51|263.31|265.64|263.44|265.51|263.31|0
1641546540000|2022-01-07 09:09:00|265.24|263.04|265.37|263.17|265.37|263.17|265.24|263.04|0
1641546550000|2022-01-07 09:09:10|265.24|263.04|265.24|263.04|265.31|263.11|265.24|263.04|0
1641546560000|2022-01-07 09:09:20|265.37|263.17|265.18|262.98|265.37|263.17|265.11|262.91|0
1641546570000|2022-01-07 09:09:30|264.98|262.78|264.71|262.51|264.98|262.78|264.71|262.51|0
1641546580000|2022-01-07 09:09:40|264.58|262.38|264.58|262.38|264.58|262.38|264.58|262.38|0
1641546590000|2022-01-07 09:09:50|264.32|262.12|264.18|261.98|264.32|262.12|264.18|261.98|0
1641546600000|2022-01-07 09:10:00|264.05|261.85|264.18|261.98|264.18|261.98|264.05|261.85|0
1641546610000|2022-01-07 09:10:10|264.32|262.12|264.05|261.85|264.32|262.12|264.05|261.85|0
1641546620000|2022-01-07 09:10:20|263.92|261.72|263.92|261.72|264.05|261.85|263.92|261.72|0
1641546630000|2022-01-07 09:10:30|263.79|261.59|263.53|261.33|263.79|261.59|263.53|261.33|0
1641546640000|2022-01-07 09:10:40|263.26|261.06|263.07|260.87|263.26|261.06|263.07|260.87|0
1641546650000|2022-01-07 09:10:50|263|260.8|263|260.8|263.13|260.93|263|260.8|0
1641546660000|2022-01-07 09:11:00|262.87|260.67|262.87|260.67|262.94|260.74|262.87|260.67|0
1641546670000|2022-01-07 09:11:10|262.81|260.61|263|260.8|263|260.8|262.81|260.61|0
1641546680000|2022-01-07 09:11:20|262.87|260.67|262.74|260.54|262.87|260.67|262.74|260.54|0
1641546690000|2022-01-07 09:11:30|262.47|260.27|262.34|260.14|262.47|260.27|262.21|260.01|0
1641546700000|2022-01-07 09:11:40|262.21|260.01|262.34|260.14|262.34|260.14|262.21|260.01|0
1641546710000|2022-01-07 09:11:50|262.21|260.01|262.47|260.27|262.47|260.27|262.21|260.01|0
1641546720000|2022-01-07 09:12:00|262.61|260.41|262.61|260.41|262.61|260.41|262.61|260.41|0
1641546730000|2022-01-07 09:12:10|262.47|260.27|262.34|260.14|262.47|260.27|262.34|260.14|0
1641546740000|2022-01-07 09:12:20|262.21|260.01|262.34|260.14|262.34|260.14|262.21|260.01|0
1641546750000|2022-01-07 09:12:30|262.47|260.27|262.74|260.54|262.87|260.67|262.41|260.21|0
1641546760000|2022-01-07 09:12:40|262.87|260.67|263|260.8|263|260.8|262.87|260.67|0
1641546770000|2022-01-07 09:12:50|262.87|260.67|262.74|260.54|262.87|260.67|262.74|260.54|0
1641546780000|2022-01-07 09:13:00|262.67|260.47|262.54|260.34|262.67|260.47|262.54|260.34|0
1641546790000|2022-01-07 09:13:10|262.47|260.27|262.41|260.21|262.47|260.27|262.34|260.14|0
1641546800000|2022-01-07 09:13:20|262.34|260.14|262.34|260.14|262.34|260.14|262.28|260.08|0
1641546810000|2022-01-07 09:13:30|262.47|260.27|262.74|260.54|262.74|260.54|262.47|260.27|0
1641546820000|2022-01-07 09:13:40|262.6|260.4|262.47|260.27|262.6|260.4|262.47|260.27|0
1641546830000|2022-01-07 09:13:50|262.34|260.14|262.21|260.01|262.34|260.14|262.08|259.88|0
1641546840000|2022-01-07 09:14:00|262.34|260.14|262.21|260.01|262.34|260.14|262.21|260.01|0
1641546850000|2022-01-07 09:14:10|262.08|259.88|262.34|260.14|262.34|260.14|262.08|259.88|0
1641546860000|2022-01-07 09:14:20|262.47|260.27|262.34|260.14|262.47|260.27|262.34|260.14|0
1641546870000|2022-01-07 09:14:30|262.47|260.27|262.47|260.27|262.47|260.27|262.47|260.27|0
1641546880000|2022-01-07 09:14:40|262.6|260.4|262.41|260.21|262.6|260.4|262.41|260.21|0
1641546890000|2022-01-07 09:14:50|262.34|260.14|262.34|260.14|262.47|260.27|262.34|260.14|0
1641546900000|2022-01-07 09:15:00|262.21|260.01|262.21|260.01|262.34|260.14|262.21|260.01|0
1641546910000|2022-01-07 09:15:10|262.08|259.88|262.08|259.88|262.21|260.01|262.08|259.88|0
1641546920000|2022-01-07 09:15:20|262.21|260.01|262.34|260.14|262.34|260.14|262.21|260.01|0
1641546930000|2022-01-07 09:15:30|262.47|260.27|262.34|260.14|262.47|260.27|262.34|260.14|0
1641546940000|2022-01-07 09:15:40|262.54|260.34|262.73|260.53|262.73|260.53|262.54|260.34|0
1641546950000|2022-01-07 09:15:50|262.87|260.67|262.87|260.67|262.87|260.67|262.87|260.67|0
1641546960000|2022-01-07 09:16:00|262.8|260.6|262.87|260.67|262.87|260.67|262.73|260.53|0
1641546970000|2022-01-07 09:16:10|262.73|260.53|262.8|260.6|262.8|260.6|262.73|260.53|0
1641546980000|2022-01-07 09:16:20|262.87|260.67|262.6|260.4|262.87|260.67|262.6|260.4|0
1641546990000|2022-01-07 09:16:30|262.47|260.27|262.73|260.53|262.73|260.53|262.47|260.27|0
1641547000000|2022-01-07 09:16:40|262.87|260.67|262.6|260.4|262.87|260.67|262.6|260.4|0
1641547010000|2022-01-07 09:16:50|262.73|260.53|262.93|260.73|262.93|260.73|262.73|260.53|0
1641547020000|2022-01-07 09:17:00|263|260.8|263.26|261.06|263.39|261.19|263|260.8|0
1641547030000|2022-01-07 09:17:10|263.13|260.93|263.13|260.93|263.13|260.93|263.13|260.93|0
1641547040000|2022-01-07 09:17:20|263|260.8|262.87|260.67|263|260.8|262.87|260.67|0
1641547050000|2022-01-07 09:17:30|262.8|260.6|262.73|260.53|262.8|260.6|262.73|260.53|0
1641547060000|2022-01-07 09:17:40|262.8|260.6|262.86|260.66|262.86|260.66|262.8|260.6|0
1641547070000|2022-01-07 09:17:50|263|260.8|262.86|260.66|263|260.8|262.86|260.66|0
1641547080000|2022-01-07 09:18:00|262.73|260.53|262.6|260.4|262.73|260.53|262.34|260.14|0
1641547090000|2022-01-07 09:18:10|262.86|260.66|262.73|260.53|262.86|260.66|262.6|260.4|0
1641547100000|2022-01-07 09:18:20|263|260.8|263.26|261.06|263.26|261.06|263|260.8|0
1641547110000|2022-01-07 09:18:30|263.13|260.93|263.26|261.06|263.26|261.06|263.13|260.93|0
1641547120000|2022-01-07 09:18:40|263.13|260.93|263.26|261.06|263.26|261.06|263.13|260.93|0
1641547130000|2022-01-07 09:18:50|263.39|261.19|263.26|261.06|263.39|261.19|263.26|261.06|0
1641547140000|2022-01-07 09:19:00|263.13|260.93|263.26|261.06|263.26|261.06|263.13|260.93|0
1641547150000|2022-01-07 09:19:10|263.13|260.93|263.13|260.93|263.26|261.06|263.13|260.93|0
1641547160000|2022-01-07 09:19:20|262.93|260.73|263|260.8|263|260.8|262.86|260.66|0
1641547170000|2022-01-07 09:19:30|263.06|260.86|263.06|260.86|263.13|260.93|263.06|260.86|0
1641547180000|2022-01-07 09:19:40|262.86|260.66|262.73|260.53|262.86|260.66|262.73|260.53|0
1641547190000|2022-01-07 09:19:50|262.67|260.47|262.73|260.53|262.73|260.53|262.6|260.4|0
1641547200000|2022-01-07 09:20:00|262.6|260.4|262.34|260.14|262.6|260.4|262.34|260.14|0
1641547210000|2022-01-07 09:20:10|262.21|260.01|262.21|260.01|262.21|260.01|262.08|259.88|0
1641547220000|2022-01-07 09:20:20|262.34|260.14|262.34|260.14|262.41|260.21|262.34|260.14|0
1641547230000|2022-01-07 09:20:30|262.21|260.01|261.95|259.75|262.34|260.14|261.95|259.75|0
1641547240000|2022-01-07 09:20:40|262.08|259.88|261.95|259.75|262.08|259.88|261.95|259.75|0
1641547250000|2022-01-07 09:20:50|262.08|259.88|261.94|259.74|262.08|259.88|261.94|259.74|0
1641547260000|2022-01-07 09:21:00|262.34|260.14|262.21|260.01|262.34|260.14|262.21|260.01|0
1641547270000|2022-01-07 09:21:10|262.47|260.27|262.6|260.4|262.6|260.4|262.47|260.27|0
1641547280000|2022-01-07 09:21:20|262.47|260.27|262.34|260.14|262.47|260.27|262.34|260.14|0
1641547290000|2022-01-07 09:21:30|262.21|260.01|261.94|259.74|262.21|260.01|261.94|259.74|0
1641547300000|2022-01-07 09:21:40|262.21|260.01|262.21|260.01|262.21|260.01|262.14|259.94|0
1641547310000|2022-01-07 09:21:50|262.08|259.88|261.94|259.74|262.08|259.88|261.94|259.74|0
1641547320000|2022-01-07 09:22:00|262.08|259.88|262.08|259.88|262.08|259.88|261.94|259.74|0
1641547330000|2022-01-07 09:22:10|262.01|259.81|262.14|259.94|262.14|259.94|261.94|259.74|0
1641547340000|2022-01-07 09:22:20|262.08|259.88|262.08|259.88|262.08|259.88|262.01|259.81|0
1641547350000|2022-01-07 09:22:30|262.01|259.81|261.81|259.61|262.01|259.81|261.81|259.61|0
1641547360000|2022-01-07 09:22:40|261.94|259.74|261.94|259.74|261.94|259.74|261.94|259.74|0
1641547370000|2022-01-07 09:22:50|261.81|259.61|262.08|259.88|262.08|259.88|261.81|259.61|0
1641547380000|2022-01-07 09:23:00|261.94|259.74|262.07|259.87|262.21|260.01|261.94|259.74|0
1641547390000|2022-01-07 09:23:10|262.21|260.01|262.21|260.01|262.21|260.01|262.21|260.01|0
1641547400000|2022-01-07 09:23:20|262.07|259.87|262.01|259.81|262.07|259.87|262.01|259.81|0
1641547410000|2022-01-07 09:23:30|262.07|259.87|262.6|260.4|262.6|260.4|262.07|259.87|0
1641547420000|2022-01-07 09:23:40|262.47|260.27|262.34|260.14|262.47|260.27|262.34|260.14|0
1641547430000|2022-01-07 09:23:50|262.47|260.27|262.34|260.14|262.47|260.27|262.34|260.14|0
1641547440000|2022-01-07 09:24:00|262.27|260.07|262.07|259.87|262.27|260.07|262.07|259.87|0
1641547450000|2022-01-07 09:24:10|261.94|259.74|261.88|259.68|261.94|259.74|261.81|259.61|0
1641547460000|2022-01-07 09:24:20|261.81|259.61|261.94|259.74|261.94|259.74|261.81|259.61|0
1641547480000|2022-01-07 09:24:40|261.88|259.68|261.94|259.74|261.94|259.74|261.88|259.68|0
1641547490000|2022-01-07 09:24:50|261.81|259.61|261.81|259.61|261.81|259.61|261.81|259.61|0
1641547500000|2022-01-07 09:25:00|262.01|259.81|261.68|259.48|262.01|259.81|261.68|259.48|0
1641547510000|2022-01-07 09:25:10|261.55|259.35|261.55|259.35|261.55|259.35|261.55|259.35|0
1641547520000|2022-01-07 09:25:20|261.68|259.48|261.68|259.48|261.81|259.61|261.68|259.48|0
1641547530000|2022-01-07 09:25:30|261.55|259.35|261.55|259.35|261.68|259.48|261.55|259.35|0
1641547540000|2022-01-07 09:25:40|261.42|259.22|261.42|259.22|261.55|259.35|261.42|259.22|0
1641547550000|2022-01-07 09:25:50|261.29|259.09|261.55|259.35|261.55|259.35|261.29|259.09|0
1641547560000|2022-01-07 09:26:00|261.42|259.22|260.76|258.56|261.42|259.22|260.76|258.56|0
1641547570000|2022-01-07 09:26:10|260.7|258.5|260.37|258.17|260.7|258.5|260.37|258.17|0
1641547580000|2022-01-07 09:26:20|260.5|258.3|260.5|258.3|260.5|258.3|260.37|258.17|0
1641547590000|2022-01-07 09:26:30|260.63|258.43|260.24|258.04|260.63|258.43|260.24|258.04|0
1641547600000|2022-01-07 09:26:40|260.37|258.17|260.11|257.91|260.37|258.17|260.11|257.91|0
1641547610000|2022-01-07 09:26:50|259.85|257.65|259.98|257.78|259.98|257.78|259.85|257.65|0
1641547620000|2022-01-07 09:27:00|260.24|258.04|260.11|257.91|260.24|258.04|260.11|257.91|0
1641547630000|2022-01-07 09:27:10|260.18|257.98|260.44|258.24|260.44|258.24|260.18|257.98|0
1641547640000|2022-01-07 09:27:20|260.37|258.17|260.5|258.3|260.5|258.3|260.37|258.17|0
1641547650000|2022-01-07 09:27:30|260.63|258.43|260.37|258.17|260.63|258.43|260.37|258.17|0
1641547660000|2022-01-07 09:27:40|260.5|258.3|260.37|258.17|260.5|258.3|260.37|258.17|0
1641547670000|2022-01-07 09:27:50|260.5|258.3|260.37|258.17|260.5|258.3|260.37|258.17|0
1641547680000|2022-01-07 09:28:00|260.31|258.11|260.11|257.91|260.31|258.11|260.11|257.91|0
1641547690000|2022-01-07 09:28:10|259.98|257.78|259.98|257.78|260.11|257.91|259.98|257.78|0
1641547700000|2022-01-07 09:28:20|259.85|257.65|259.98|257.78|259.98|257.78|259.85|257.65|0
1641547710000|2022-01-07 09:28:30|260.11|257.91|260.05|257.85|260.11|257.91|260.05|257.85|0
1641547720000|2022-01-07 09:28:40|259.98|257.78|260.11|257.91|260.11|257.91|259.98|257.78|0
1641547730000|2022-01-07 09:28:50|260.05|257.85|259.98|257.78|260.11|257.91|259.98|257.78|0
1641547740000|2022-01-07 09:29:00|260.11|257.91|260.11|257.91|260.11|257.91|260.11|257.91|0
1641547750000|2022-01-07 09:29:10|259.98|257.78|259.98|257.78|260.11|257.91|259.98|257.78|0
1641547760000|2022-01-07 09:29:20|260.11|257.91|260.24|258.04|260.24|258.04|260.11|257.91|0
1641547770000|2022-01-07 09:29:30|260.5|258.3|260.63|258.43|260.63|258.43|260.37|258.17|0
1641547780000|2022-01-07 09:29:40|260.5|258.3|260.57|258.37|260.63|258.43|260.5|258.3|0
1641547790000|2022-01-07 09:29:50|260.5|258.3|260.76|258.56|260.76|258.56|260.5|258.3|0
1641547800000|2022-01-07 09:30:00|260.63|258.43|260.5|258.3|260.63|258.43|260.5|258.3|0
1641547810000|2022-01-07 09:30:10|260.63|258.43|260.5|258.3|260.63|258.43|260.5|258.3|0
1641547820000|2022-01-07 09:30:20|260.44|258.24|260.5|258.3|260.5|258.3|260.37|258.17|0
1641547830000|2022-01-07 09:30:30|260.63|258.43|260.63|258.43|260.63|258.43|260.63|258.43|0
1641547840000|2022-01-07 09:30:40|260.76|258.56|260.7|258.5|260.76|258.56|260.7|258.5|0
1641547850000|2022-01-07 09:30:50|260.63|258.43|260.37|258.17|260.63|258.43|260.37|258.17|0
1641547860000|2022-01-07 09:31:00|260.5|258.3|260.37|258.17|260.5|258.3|260.37|258.17|0
1641547870000|2022-01-07 09:31:10|260.5|258.3|260.44|258.24|260.5|258.3|260.44|258.24|0
1641547880000|2022-01-07 09:31:20|260.24|258.04|260.44|258.24|260.44|258.24|260.24|258.04|0
1641547890000|2022-01-07 09:31:30|260.11|257.91|260.18|257.98|260.24|258.04|260.11|257.91|0
1641547900000|2022-01-07 09:31:40|260.24|258.04|260.11|257.91|260.24|258.04|260.11|257.91|0
1641547910000|2022-01-07 09:31:50|260.24|258.04|260.11|257.91|260.24|258.04|260.11|257.91|0
1641547920000|2022-01-07 09:32:00|260.24|258.04|260.11|257.91|260.24|258.04|260.11|257.91|0
1641547930000|2022-01-07 09:32:10|260.24|258.04|260.18|257.98|260.24|258.04|260.11|257.91|0
1641547940000|2022-01-07 09:32:20|260.24|258.04|260.11|257.91|260.24|258.04|260.11|257.91|0
1641547950000|2022-01-07 09:32:30|260.24|258.04|260.11|257.91|260.24|258.04|260.11|257.91|0
1641547960000|2022-01-07 09:32:40|260.18|257.98|260.18|257.98|260.18|257.98|260.18|257.98|0
1641547970000|2022-01-07 09:32:50|260.11|257.91|260.24|258.04|260.24|258.04|260.11|257.91|0
1641547980000|2022-01-07 09:33:00|259.98|257.78|260.24|258.04|260.24|258.04|259.98|257.78|0
1641548000000|2022-01-07 09:33:20|260.11|257.91|260.11|257.91|260.11|257.91|260.11|257.91|0
1641548010000|2022-01-07 09:33:30|259.98|257.78|259.72|257.52|259.98|257.78|259.72|257.52|0
1641548020000|2022-01-07 09:33:40|259.46|257.26|259.46|257.26|259.46|257.26|259.39|257.19|0
1641548030000|2022-01-07 09:33:50|259.33|257.13|259.33|257.13|259.33|257.13|259.33|257.13|0
1641548040000|2022-01-07 09:34:00|259.39|257.19|259.85|257.65|259.85|257.65|259.39|257.19|0
1641548050000|2022-01-07 09:34:10|259.72|257.52|259.72|257.52|259.72|257.52|259.59|257.39|0
1641548060000|2022-01-07 09:34:20|259.59|257.39|259.59|257.39|259.72|257.52|259.59|257.39|0
1641548070000|2022-01-07 09:34:30|259.46|257.26|259.46|257.26|259.46|257.26|259.46|257.26|0
1641548080000|2022-01-07 09:34:40|259.33|257.13|259.33|257.13|259.33|257.13|259.33|257.13|0
1641548090000|2022-01-07 09:34:50|259.2|257|259.07|256.87|259.2|257|259.07|256.87|0
1641548100000|2022-01-07 09:35:00|259.46|257.26|259.46|257.26|259.46|257.26|259.33|257.13|0
1641548110000|2022-01-07 09:35:10|259.33|257.13|259.33|257.13|259.33|257.13|259.2|257|0
1641548120000|2022-01-07 09:35:20|259.2|257|259.33|257.13|259.33|257.13|259.2|257|0
1641548130000|2022-01-07 09:35:30|259.26|257.06|259.2|257|259.33|257.13|258.94|256.74|0
1641548140000|2022-01-07 09:35:40|259.07|256.87|259.07|256.87|259.07|256.87|259.07|256.87|0
1641548150000|2022-01-07 09:35:50|259|256.8|258.94|256.74|259|256.8|258.94|256.74|0
1641548160000|2022-01-07 09:36:00|258.81|256.61|258.68|256.48|258.94|256.74|258.68|256.48|0
1641548170000|2022-01-07 09:36:10|258.61|256.41|258.68|256.48|258.68|256.48|258.55|256.35|0
1641548180000|2022-01-07 09:36:20|258.67|256.47|258.8|256.6|258.8|256.6|258.67|256.47|0
1641548190000|2022-01-07 09:36:30|258.67|256.47|258.8|256.6|258.8|256.6|258.67|256.47|0
1641548200000|2022-01-07 09:36:40|258.93|256.73|258.8|256.6|258.93|256.73|258.8|256.6|0
1641548210000|2022-01-07 09:36:50|258.93|256.73|259.06|256.86|259.06|256.86|258.93|256.73|0
1641548220000|2022-01-07 09:37:00|258.93|256.73|258.93|256.73|258.93|256.73|258.93|256.73|0
1641548230000|2022-01-07 09:37:10|259.06|256.86|258.93|256.73|259.06|256.86|258.93|256.73|0
1641548240000|2022-01-07 09:37:20|259|256.8|259.06|256.86|259.06|256.86|259|256.8|0
1641548260000|2022-01-07 09:37:40|259.19|256.99|259.19|256.99|259.19|256.99|259.19|256.99|0
1641548270000|2022-01-07 09:37:50|259.06|256.86|259.32|257.12|259.32|257.12|259.06|256.86|0
1641548290000|2022-01-07 09:38:10|259.65|257.45|259.85|257.65|259.98|257.78|259.65|257.45|0
1641548310000|2022-01-07 09:38:30|259.58|257.38|259.45|257.25|259.58|257.38|259.45|257.25|0
1641548320000|2022-01-07 09:38:40|259.58|257.38|259.19|256.99|259.58|257.38|259.19|256.99|0
1641548330000|2022-01-07 09:38:50|259.32|257.12|259.45|257.25|259.45|257.25|259.19|256.99|0
1641548340000|2022-01-07 09:39:00|259.32|257.12|259.45|257.25|259.45|257.25|259.32|257.12|0
1641548350000|2022-01-07 09:39:10|259.32|257.12|259.06|256.86|259.32|257.12|259.06|256.86|0
1641548360000|2022-01-07 09:39:20|259.13|256.93|259.06|256.86|259.13|256.93|259.06|256.86|0
1641548370000|2022-01-07 09:39:30|259.13|256.93|259.13|256.93|259.13|256.93|259.13|256.93|0
1641548380000|2022-01-07 09:39:40|259.06|256.86|259.26|257.06|259.32|257.12|259.06|256.86|0
1641548390000|2022-01-07 09:39:50|259.19|256.99|258.93|256.73|259.19|256.99|258.93|256.73|0
1641548400000|2022-01-07 09:40:00|259.19|256.99|259.06|256.86|259.19|256.99|258.93|256.73|0
1641548410000|2022-01-07 09:40:10|258.93|256.73|258.67|256.47|258.93|256.73|258.61|256.41|0
1641548430000|2022-01-07 09:40:30|258.54|256.34|258.41|256.21|258.54|256.34|258.41|256.21|0
1641548440000|2022-01-07 09:40:40|258.54|256.34|258.54|256.34|258.54|256.34|258.54|256.34|0
1641548450000|2022-01-07 09:40:50|258.67|256.47|258.67|256.47|258.67|256.47|258.61|256.41|0
1641548460000|2022-01-07 09:41:00|258.8|256.6|258.67|256.47|258.8|256.6|258.67|256.47|0
1641548470000|2022-01-07 09:41:10|258.28|256.08|258.28|256.08|258.28|256.08|258.28|256.08|0
1641548480000|2022-01-07 09:41:20|258.15|255.95|258.15|255.95|258.28|256.08|258.15|255.95|0
1641548490000|2022-01-07 09:41:30|258.22|256.02|258.15|255.95|258.22|256.02|258.15|255.95|0
1641548500000|2022-01-07 09:41:40|258.28|256.08|258.41|256.21|258.41|256.21|258.28|256.08|0
1641548510000|2022-01-07 09:41:50|258.28|256.08|258.41|256.21|258.41|256.21|258.28|256.08|0
1641548520000|2022-01-07 09:42:00|258.54|256.34|258.54|256.34|258.54|256.34|258.54|256.34|0
1641548530000|2022-01-07 09:42:10|258.41|256.21|258.48|256.28|258.54|256.34|258.41|256.21|0
1641548540000|2022-01-07 09:42:20|258.41|256.21|258.54|256.34|258.54|256.34|258.41|256.21|0
1641548550000|2022-01-07 09:42:30|258.41|256.21|258.41|256.21|258.41|256.21|258.41|256.21|0
1641548560000|2022-01-07 09:42:40|258.54|256.34|258.41|256.21|258.54|256.34|258.41|256.21|0
1641548590000|2022-01-07 09:43:10|258.54|256.34|258.54|256.34|258.54|256.34|258.54|256.34|0
1641548600000|2022-01-07 09:43:20|258.67|256.47|258.8|256.6|258.8|256.6|258.67|256.47|0
1641548610000|2022-01-07 09:43:30|258.87|256.67|258.93|256.73|258.93|256.73|258.87|256.67|0
1641548640000|2022-01-07 09:44:00|259|256.8|259.32|257.12|259.32|257.12|259|256.8|0
1641548650000|2022-01-07 09:44:10|259.19|256.99|259.32|257.12|259.32|257.12|259.19|256.99|0
1641548660000|2022-01-07 09:44:20|259.06|256.86|259.06|256.86|259.06|256.86|258.93|256.73|0
1641548670000|2022-01-07 09:44:30|259.13|256.93|259.06|256.86|259.13|256.93|258.93|256.73|0
1641548680000|2022-01-07 09:44:40|258.93|256.73|259|256.8|259.06|256.86|258.93|256.73|0
1641548690000|2022-01-07 09:44:50|258.93|256.73|259.19|256.99|259.19|256.99|258.93|256.73|0
1641548700000|2022-01-07 09:45:00|259.13|256.93|258.93|256.73|259.13|256.93|258.87|256.67|0
1641548710000|2022-01-07 09:45:10|259.19|256.99|259.19|256.99|259.19|256.99|259.13|256.93|0
1641548720000|2022-01-07 09:45:20|259.32|257.12|259.26|257.06|259.32|257.12|259.26|257.06|0
1641548730000|2022-01-07 09:45:30|259.19|256.99|258.8|256.6|259.19|256.99|258.8|256.6|0
1641548740000|2022-01-07 09:45:40|258.93|256.73|258.8|256.6|258.93|256.73|258.8|256.6|0
1641548750000|2022-01-07 09:45:50|258.67|256.47|258.54|256.34|258.67|256.47|258.54|256.34|0
1641548760000|2022-01-07 09:46:00|258.67|256.47|258.67|256.47|258.67|256.47|258.54|256.34|0
1641548770000|2022-01-07 09:46:10|258.61|256.41|258.67|256.47|258.67|256.47|258.61|256.41|0
1641548780000|2022-01-07 09:46:20|258.54|256.34|258.54|256.34|258.67|256.47|258.54|256.34|0
1641548800000|2022-01-07 09:46:40|258.67|256.47|258.54|256.34|258.67|256.47|258.41|256.21|0
1641548810000|2022-01-07 09:46:50|258.67|256.47|258.67|256.47|258.67|256.47|258.67|256.47|0
1641548820000|2022-01-07 09:47:00|258.54|256.34|258.54|256.34|258.54|256.34|258.54|256.34|0
1641548840000|2022-01-07 09:47:20|258.67|256.47|258.67|256.47|258.67|256.47|258.54|256.34|0
1641548850000|2022-01-07 09:47:30|258.61|256.41|259.06|256.86|259.06|256.86|258.61|256.41|0
1641548860000|2022-01-07 09:47:40|258.93|256.73|259.06|256.86|259.06|256.86|258.93|256.73|0
1641548910000|2022-01-07 09:48:30|259|256.8|258.93|256.73|259|256.8|258.93|256.73|0
1641548920000|2022-01-07 09:48:40|259.06|256.86|259.06|256.86|259.06|256.86|259.06|256.86|0
1641548930000|2022-01-07 09:48:50|258.54|256.34|258.67|256.47|258.67|256.47|258.54|256.34|0
1641548940000|2022-01-07 09:49:00|258.8|256.6|258.8|256.6|258.8|256.6|258.8|256.6|0
1641548950000|2022-01-07 09:49:10|258.87|256.67|258.93|256.73|258.93|256.73|258.8|256.6|0
1641548960000|2022-01-07 09:49:20|259.06|256.86|259.06|256.86|259.06|256.86|259.06|256.86|0
1641548970000|2022-01-07 09:49:30|259.19|256.99|259.13|256.93|259.19|256.99|259.13|256.93|0
1641548980000|2022-01-07 09:49:40|259.19|256.99|259.32|257.12|259.32|257.12|259.19|256.99|0
1641549000000|2022-01-07 09:50:00|259.19|256.99|259.19|256.99|259.19|256.99|259.19|256.99|0
1641549010000|2022-01-07 09:50:10|259.32|257.12|259.32|257.12|259.32|257.12|259.32|257.12|0
1641549020000|2022-01-07 09:50:20|259.45|257.25|259.45|257.25|259.45|257.25|259.45|257.25|0
1641549030000|2022-01-07 09:50:30|259.32|257.12|259.32|257.12|259.39|257.19|259.32|257.12|0
1641549040000|2022-01-07 09:50:40|259.45|257.25|259.32|257.12|259.45|257.25|259.32|257.12|0
1641549050000|2022-01-07 09:50:50|259.45|257.25|259.32|257.12|259.45|257.25|259.32|257.12|0
1641549060000|2022-01-07 09:51:00|259.45|257.25|259.45|257.25|259.45|257.25|259.45|257.25|0
1641549070000|2022-01-07 09:51:10|259.32|257.12|259.19|256.99|259.32|257.12|259.19|256.99|0
1641549080000|2022-01-07 09:51:20|259.06|256.86|259.19|256.99|259.19|256.99|259.06|256.86|0
1641549100000|2022-01-07 09:51:40|259.06|256.86|259.19|256.99|259.19|256.99|259.06|256.86|0
1641549110000|2022-01-07 09:51:50|259.32|257.12|259.26|257.06|259.32|257.12|259.19|256.99|0
1641549120000|2022-01-07 09:52:00|259.32|257.12|259.45|257.25|259.45|257.25|259.32|257.12|0
1641549130000|2022-01-07 09:52:10|259.32|257.12|259.45|257.25|259.45|257.25|259.32|257.12|0
1641549140000|2022-01-07 09:52:20|259.32|257.12|259.06|256.86|259.32|257.12|259.06|256.86|0
1641549150000|2022-01-07 09:52:30|259.19|256.99|259.19|256.99|259.19|256.99|259.19|256.99|0
1641549170000|2022-01-07 09:52:50|259.32|257.12|259.25|257.05|259.32|257.12|259.25|257.05|0
1641549180000|2022-01-07 09:53:00|259.32|257.12|259.45|257.25|259.45|257.25|259.32|257.12|0
1641549190000|2022-01-07 09:53:10|259.38|257.18|259.45|257.25|259.45|257.25|259.32|257.12|0
1641549200000|2022-01-07 09:53:20|259.58|257.38|259.58|257.38|259.58|257.38|259.58|257.38|0
1641549210000|2022-01-07 09:53:30|259.71|257.51|259.71|257.51|259.71|257.51|259.71|257.51|0
1641549220000|2022-01-07 09:53:40|259.58|257.38|259.58|257.38|259.71|257.51|259.58|257.38|0
1641549240000|2022-01-07 09:54:00|259.64|257.44|259.71|257.51|259.71|257.51|259.64|257.44|0
1641549250000|2022-01-07 09:54:10|259.64|257.44|259.71|257.51|259.71|257.51|259.64|257.44|0
1641549270000|2022-01-07 09:54:30|259.84|257.64|259.84|257.64|259.84|257.64|259.84|257.64|0
1641549280000|2022-01-07 09:54:40|259.91|257.71|259.97|257.77|259.97|257.77|259.84|257.64|0
1641549300000|2022-01-07 09:55:00|260.04|257.84|260.1|257.9|260.1|257.9|260.04|257.84|0
1641549310000|2022-01-07 09:55:10|259.97|257.77|260.1|257.9|260.1|257.9|259.97|257.77|0
1641549330000|2022-01-07 09:55:30|260.23|258.03|260.17|257.97|260.23|258.03|260.17|257.97|0
1641549340000|2022-01-07 09:55:40|260.23|258.03|260.36|258.16|260.36|258.16|260.04|257.84|0
1641549350000|2022-01-07 09:55:50|260.43|258.23|260.23|258.03|260.43|258.23|260.23|258.03|0
1641549360000|2022-01-07 09:56:00|260.1|257.9|260.1|257.9|260.1|257.9|260.1|257.9|0
1641549370000|2022-01-07 09:56:10|260.23|258.03|260.1|257.9|260.23|258.03|260.1|257.9|0
1641549380000|2022-01-07 09:56:20|260.17|257.97|260.1|257.9|260.23|258.03|260.1|257.9|0
1641549390000|2022-01-07 09:56:30|259.97|257.77|260.03|257.83|260.1|257.9|259.97|257.77|0
1641549400000|2022-01-07 09:56:40|259.97|257.77|259.84|257.64|260.1|257.9|259.84|257.64|0
1641549410000|2022-01-07 09:56:50|259.97|257.77|259.97|257.77|259.97|257.77|259.84|257.64|0
1641549420000|2022-01-07 09:57:00|259.84|257.64|259.9|257.7|259.97|257.77|259.84|257.64|0
1641549430000|2022-01-07 09:57:10|259.97|257.77|260.1|257.9|260.1|257.9|259.97|257.77|0
1641549440000|2022-01-07 09:57:20|259.97|257.77|260.1|257.9|260.1|257.9|259.97|257.77|0
1641549450000|2022-01-07 09:57:30|260.23|258.03|260.23|258.03|260.23|258.03|260.23|258.03|0
1641549460000|2022-01-07 09:57:40|260.16|257.96|260.36|258.16|260.36|258.16|260.16|257.96|0
1641549470000|2022-01-07 09:57:50|260.49|258.29|260.49|258.29|260.49|258.29|260.49|258.29|0
1641549480000|2022-01-07 09:58:00|260.36|258.16|260.23|258.03|260.36|258.16|260.23|258.03|0
1641549490000|2022-01-07 09:58:10|260.03|257.83|260.03|257.83|260.23|258.03|260.03|257.83|0
1641549500000|2022-01-07 09:58:20|260.1|257.9|260.1|257.9|260.1|257.9|259.97|257.77|0
1641549510000|2022-01-07 09:58:30|260.23|258.03|260.1|257.9|260.23|258.03|260.1|257.9|0
1641549520000|2022-01-07 09:58:40|260.23|258.03|260.23|258.03|260.23|258.03|260.1|257.9|0
1641549530000|2022-01-07 09:58:50|260.36|258.16|260.49|258.29|260.49|258.29|260.36|258.16|0
1641549540000|2022-01-07 09:59:00|260.62|258.42|260.75|258.55|260.75|258.55|260.62|258.42|0
1641549550000|2022-01-07 09:59:10|260.62|258.42|260.62|258.42|260.62|258.42|260.62|258.42|0
1641549560000|2022-01-07 09:59:20|260.75|258.55|260.69|258.49|260.75|258.55|260.69|258.49|0
1641549570000|2022-01-07 09:59:30|260.62|258.42|260.75|258.55|260.75|258.55|260.62|258.42|0
1641549590000|2022-01-07 09:59:50|260.62|258.42|260.62|258.42|260.62|258.42|260.62|258.42|0
1641549620000|2022-01-07 10:00:20|260.49|258.29|260.62|258.42|260.62|258.42|260.49|258.29|0
1641549630000|2022-01-07 10:00:30|260.55|258.35|260.62|258.42|260.62|258.42|260.55|258.35|0
1641549640000|2022-01-07 10:00:40|260.55|258.35|260.62|258.42|260.62|258.42|260.49|258.29|0
1641549650000|2022-01-07 10:00:50|260.49|258.29|260.36|258.16|260.49|258.29|260.36|258.16|0
1641549660000|2022-01-07 10:01:00|260.49|258.29|260.42|258.22|260.49|258.29|260.36|258.16|0
1641549670000|2022-01-07 10:01:10|260.49|258.29|260.49|258.29|260.49|258.29|260.49|258.29|0
1641549690000|2022-01-07 10:01:30|260.62|258.42|260.62|258.42|260.62|258.42|260.62|258.42|0
1641549700000|2022-01-07 10:01:40|260.68|258.48|260.75|258.55|260.75|258.55|260.68|258.48|0
1641549710000|2022-01-07 10:01:50|260.88|258.68|260.88|258.68|260.88|258.68|260.88|258.68|0
1641549720000|2022-01-07 10:02:00|261.01|258.81|261.14|258.94|261.14|258.94|261.01|258.81|0
1641549730000|2022-01-07 10:02:10|261.27|259.07|261.6|259.4|261.6|259.4|261.27|259.07|0
1641549740000|2022-01-07 10:02:20|261.79|259.59|261.79|259.59|261.79|259.59|261.66|259.46|0
1641549750000|2022-01-07 10:02:30|261.92|259.72|261.92|259.72|261.92|259.72|261.79|259.59|0
1641549760000|2022-01-07 10:02:40|262.06|259.86|261.53|259.33|262.06|259.86|261.53|259.33|0
1641549770000|2022-01-07 10:02:50|261.66|259.46|261.6|259.4|261.66|259.46|261.6|259.4|0
1641549780000|2022-01-07 10:03:00|261.66|259.46|261.4|259.2|261.66|259.46|261.4|259.2|0
1641549790000|2022-01-07 10:03:10|261.53|259.33|261.53|259.33|261.53|259.33|261.53|259.33|0
1641549800000|2022-01-07 10:03:20|261.4|259.2|261.4|259.2|261.4|259.2|261.4|259.2|0
1641549810000|2022-01-07 10:03:30|261.53|259.33|261.53|259.33|261.53|259.33|261.4|259.2|0
1641549820000|2022-01-07 10:03:40|261.34|259.14|261.4|259.2|261.4|259.2|261.34|259.14|0
1641549830000|2022-01-07 10:03:50|261.66|259.46|261.4|259.2|261.66|259.46|261.4|259.2|0
1641549840000|2022-01-07 10:04:00|261.27|259.07|261.4|259.2|261.53|259.33|261.27|259.07|0
1641549850000|2022-01-07 10:04:10|261.34|259.14|261.4|259.2|261.4|259.2|261.27|259.07|0
1641549860000|2022-01-07 10:04:20|261.53|259.33|261.14|258.94|261.53|259.33|261.14|258.94|0
1641549870000|2022-01-07 10:04:30|261.01|258.81|260.94|258.74|261.01|258.81|260.94|258.74|0
1641549880000|2022-01-07 10:04:40|261.01|258.81|260.62|258.42|261.01|258.81|260.62|258.42|0
1641549890000|2022-01-07 10:04:50|260.48|258.28|260.48|258.28|260.48|258.28|260.48|258.28|0
1641549900000|2022-01-07 10:05:00|260.35|258.15|260.22|258.02|260.35|258.15|260.22|258.02|0
1641549910000|2022-01-07 10:05:10|260.35|258.15|260.22|258.02|260.35|258.15|260.22|258.02|0
1641549930000|2022-01-07 10:05:30|260.35|258.15|260.35|258.15|260.48|258.28|260.35|258.15|0
1641549940000|2022-01-07 10:05:40|260.22|258.02|260.09|257.89|260.22|258.02|260.09|257.89|0
1641549950000|2022-01-07 10:05:50|259.96|257.76|259.7|257.5|259.96|257.76|259.7|257.5|0
1641549960000|2022-01-07 10:06:00|259.96|257.76|259.96|257.76|259.96|257.76|259.96|257.76|0
1641549970000|2022-01-07 10:06:10|260.09|257.89|260.09|257.89|260.09|257.89|260.09|257.89|0
1641549980000|2022-01-07 10:06:20|260.03|257.83|260.09|257.89|260.22|258.02|260.03|257.83|0
1641549990000|2022-01-07 10:06:30|259.96|257.76|259.83|257.63|259.96|257.76|259.83|257.63|0
1641550000000|2022-01-07 10:06:40|259.96|257.76|259.83|257.63|259.96|257.76|259.83|257.63|0
1641550010000|2022-01-07 10:06:50|259.9|257.7|259.83|257.63|259.9|257.7|259.83|257.63|0
1641550030000|2022-01-07 10:07:10|259.7|257.5|259.57|257.37|259.7|257.5|259.57|257.37|0
1641550040000|2022-01-07 10:07:20|259.44|257.24|259.31|257.11|259.44|257.24|259.31|257.11|0
1641550050000|2022-01-07 10:07:30|259.38|257.18|259.31|257.11|259.38|257.18|259.31|257.11|0
1641550060000|2022-01-07 10:07:40|259.44|257.24|259.7|257.5|259.7|257.5|259.44|257.24|0
1641550070000|2022-01-07 10:07:50|259.57|257.37|259.57|257.37|259.57|257.37|259.57|257.37|0
1641550080000|2022-01-07 10:08:00|259.7|257.5|259.44|257.24|259.7|257.5|259.38|257.18|0
1641550100000|2022-01-07 10:08:20|259.31|257.11|259.31|257.11|259.31|257.11|259.31|257.11|0
1641550120000|2022-01-07 10:08:40|259.05|256.85|258.92|256.72|259.05|256.85|258.79|256.59|0
1641550130000|2022-01-07 10:08:50|259.05|256.85|258.92|256.72|259.05|256.85|258.92|256.72|0
1641550140000|2022-01-07 10:09:00|258.79|256.59|258.86|256.66|258.92|256.72|258.79|256.59|0
1641550150000|2022-01-07 10:09:10|258.66|256.46|258.66|256.46|258.66|256.46|258.66|256.46|0
1641550160000|2022-01-07 10:09:20|258.79|256.59|258.79|256.59|258.79|256.59|258.79|256.59|0
1641550170000|2022-01-07 10:09:30|258.73|256.53|258.73|256.53|258.79|256.59|258.73|256.53|0
1641550180000|2022-01-07 10:09:40|258.66|256.46|258.73|256.53|258.73|256.53|258.66|256.46|0
1641550190000|2022-01-07 10:09:50|258.66|256.46|258.66|256.46|258.66|256.46|258.53|256.33|0
1641550200000|2022-01-07 10:10:00|258.79|256.59|258.92|256.72|258.92|256.72|258.79|256.59|0
1641550220000|2022-01-07 10:10:20|258.79|256.59|258.79|256.59|258.79|256.59|258.73|256.53|0
1641550230000|2022-01-07 10:10:30|258.66|256.46|258.66|256.46|258.66|256.46|258.66|256.46|0
1641550250000|2022-01-07 10:10:50|258.79|256.59|258.73|256.53|258.79|256.59|258.73|256.53|0
1641550260000|2022-01-07 10:11:00|258.66|256.46|258.53|256.33|258.66|256.46|258.53|256.33|0
1641550280000|2022-01-07 10:11:20|258.47|256.27|258.53|256.33|258.53|256.33|258.47|256.27|0
1641550290000|2022-01-07 10:11:30|258.4|256.2|258.4|256.2|258.4|256.2|258.27|256.07|0
1641550300000|2022-01-07 10:11:40|258.53|256.33|258.47|256.27|258.53|256.33|258.47|256.27|0
1641550310000|2022-01-07 10:11:50|258.53|256.33|258.53|256.33|258.53|256.33|258.53|256.33|0
1641550320000|2022-01-07 10:12:00|258.27|256.07|258.27|256.07|258.27|256.07|258.27|256.07|0
1641550330000|2022-01-07 10:12:10|258.21|256.01|258.53|256.33|258.53|256.33|258.21|256.01|0
1641550340000|2022-01-07 10:12:20|258.27|256.07|258.27|256.07|258.27|256.07|258.27|256.07|0
1641550350000|2022-01-07 10:12:30|258.4|256.2|258.53|256.33|258.53|256.33|258.27|256.07|0
1641550360000|2022-01-07 10:12:40|258.4|256.2|258.4|256.2|258.4|256.2|258.4|256.2|0
1641550370000|2022-01-07 10:12:50|258.27|256.07|258.27|256.07|258.34|256.14|258.27|256.07|0
1641550380000|2022-01-07 10:13:00|258.4|256.2|258.4|256.2|258.4|256.2|258.27|256.07|0
1641550390000|2022-01-07 10:13:10|258.27|256.07|258.27|256.07|258.27|256.07|258.27|256.07|0
1641550400000|2022-01-07 10:13:20|258.4|256.2|258.4|256.2|258.4|256.2|258.4|256.2|0
1641550410000|2022-01-07 10:13:30|258.53|256.33|258.4|256.2|258.53|256.33|258.4|256.2|0
1641550420000|2022-01-07 10:13:40|258.53|256.33|258.53|256.33|258.53|256.33|258.53|256.33|0
1641550430000|2022-01-07 10:13:50|258.27|256.07|258.27|256.07|258.4|256.2|258.27|256.07|0
1641550450000|2022-01-07 10:14:10|258.14|255.94|258.14|255.94|258.14|255.94|258.14|255.94|0
1641550460000|2022-01-07 10:14:20|258.27|256.07|258.53|256.33|258.53|256.33|258.27|256.07|0
1641550470000|2022-01-07 10:14:30|258.66|256.46|258.27|256.07|258.66|256.46|258.27|256.07|0
1641550480000|2022-01-07 10:14:40|258.4|256.2|258.33|256.13|258.4|256.2|258.33|256.13|0
1641550490000|2022-01-07 10:14:50|258.4|256.2|258.4|256.2|258.4|256.2|258.4|256.2|0
1641550510000|2022-01-07 10:15:10|258.27|256.07|258.53|256.33|258.53|256.33|258.27|256.07|0
1641550520000|2022-01-07 10:15:20|258.66|256.46|258.66|256.46|258.72|256.52|258.66|256.46|0
1641550530000|2022-01-07 10:15:30|258.79|256.59|258.79|256.59|258.79|256.59|258.79|256.59|0
1641550540000|2022-01-07 10:15:40|258.66|256.46|258.66|256.46|258.66|256.46|258.66|256.46|0
1641550550000|2022-01-07 10:15:50|258.79|256.59|258.66|256.46|258.79|256.59|258.66|256.46|0
1641550560000|2022-01-07 10:16:00|258.79|256.59|258.72|256.52|258.79|256.59|258.72|256.52|0
1641550570000|2022-01-07 10:16:10|258.79|256.59|259.05|256.85|259.05|256.85|258.79|256.59|0
1641550580000|2022-01-07 10:16:20|258.98|256.78|258.92|256.72|259.05|256.85|258.92|256.72|0
1641550590000|2022-01-07 10:16:30|259.05|256.85|259.05|256.85|259.05|256.85|259.05|256.85|0
1641550620000|2022-01-07 10:17:00|258.92|256.72|258.98|256.78|259.05|256.85|258.92|256.72|0
1641550630000|2022-01-07 10:17:10|259.05|256.85|258.92|256.72|259.05|256.85|258.92|256.72|0
1641550640000|2022-01-07 10:17:20|258.66|256.46|258.66|256.46|258.66|256.46|258.66|256.46|0
1641550650000|2022-01-07 10:17:30|258.79|256.59|258.53|256.33|258.79|256.59|258.53|256.33|0
1641550660000|2022-01-07 10:17:40|258.66|256.46|258.66|256.46|258.66|256.46|258.66|256.46|0
1641550670000|2022-01-07 10:17:50|258.65|256.45|258.72|256.52|258.72|256.52|258.65|256.45|0
1641550680000|2022-01-07 10:18:00|258.85|256.65|258.65|256.45|258.85|256.65|258.65|256.45|0
1641550700000|2022-01-07 10:18:20|258.52|256.32|258.52|256.32|258.52|256.32|258.52|256.32|0
1641550710000|2022-01-07 10:18:30|258.78|256.58|258.52|256.32|258.78|256.58|258.52|256.32|0
1641550720000|2022-01-07 10:18:40|258.65|256.45|258.65|256.45|258.65|256.45|258.65|256.45|0
1641550740000|2022-01-07 10:19:00|258.78|256.58|258.78|256.58|258.78|256.58|258.78|256.58|0
1641550750000|2022-01-07 10:19:10|258.91|256.71|258.91|256.71|258.91|256.71|258.91|256.71|0
1641550760000|2022-01-07 10:19:20|259.04|256.84|259.43|257.23|259.56|257.36|259.04|256.84|0
1641550770000|2022-01-07 10:19:30|259.56|257.36|259.43|257.23|259.56|257.36|259.43|257.23|0
1641550780000|2022-01-07 10:19:40|259.3|257.1|259.3|257.1|259.3|257.1|259.3|257.1|0
1641550790000|2022-01-07 10:19:50|259.17|256.97|258.91|256.71|259.17|256.97|258.91|256.71|0
1641550810000|2022-01-07 10:20:10|258.78|256.58|258.91|256.71|258.91|256.71|258.65|256.45|0
1641550820000|2022-01-07 10:20:20|258.65|256.45|258.78|256.58|258.78|256.58|258.65|256.45|0
1641550830000|2022-01-07 10:20:30|258.65|256.45|258.78|256.58|258.78|256.58|258.65|256.45|0
1641550840000|2022-01-07 10:20:40|258.65|256.45|258.78|256.58|258.78|256.58|258.65|256.45|0
1641550850000|2022-01-07 10:20:50|258.65|256.45|258.65|256.45|258.65|256.45|258.65|256.45|0
1641550870000|2022-01-07 10:21:10|258.52|256.32|258.52|256.32|258.52|256.32|258.52|256.32|0
1641550880000|2022-01-07 10:21:20|258.65|256.45|258.65|256.45|258.65|256.45|258.65|256.45|0
1641550890000|2022-01-07 10:21:30|258.59|256.39|258.52|256.32|258.59|256.39|258.52|256.32|0
1641550920000|2022-01-07 10:22:00|258.46|256.26|258.26|256.06|258.52|256.32|258.26|256.06|0
1641550930000|2022-01-07 10:22:10|258.39|256.19|258.39|256.19|258.39|256.19|258.39|256.19|0
1641550940000|2022-01-07 10:22:20|258.26|256.06|258.39|256.19|258.39|256.19|258.26|256.06|0
1641550950000|2022-01-07 10:22:30|258.65|256.45|258.65|256.45|258.65|256.45|258.65|256.45|0
1641550960000|2022-01-07 10:22:40|258.52|256.32|258.52|256.32|258.52|256.32|258.52|256.32|0
1641550970000|2022-01-07 10:22:50|258.65|256.45|258.65|256.45|258.65|256.45|258.65|256.45|0
1641550980000|2022-01-07 10:23:00|258.52|256.32|258.52|256.32|258.52|256.32|258.52|256.32|0
1641550990000|2022-01-07 10:23:10|258.65|256.45|258.72|256.52|258.78|256.58|258.65|256.45|0
1641551000000|2022-01-07 10:23:20|258.78|256.58|258.39|256.19|258.78|256.58|258.39|256.19|0
1641551010000|2022-01-07 10:23:30|258.46|256.26|258.46|256.26|258.46|256.26|258.26|256.06|0
1641551020000|2022-01-07 10:23:40|258.39|256.19|258.26|256.06|258.39|256.19|258.26|256.06|0
1641551030000|2022-01-07 10:23:50|258.46|256.26|258.39|256.19|258.46|256.26|258.39|256.19|0
1641551040000|2022-01-07 10:24:00|258.26|256.06|258.39|256.19|258.39|256.19|258.26|256.06|0
1641551050000|2022-01-07 10:24:10|258.26|256.06|258.39|256.19|258.39|256.19|258.26|256.06|0
1641551060000|2022-01-07 10:24:20|258.26|256.06|258.33|256.13|258.39|256.19|258.26|256.06|0
1641551070000|2022-01-07 10:24:30|258.26|256.06|258.26|256.06|258.26|256.06|258.26|256.06|0
1641551090000|2022-01-07 10:24:50|258.33|256.13|258.33|256.13|258.33|256.13|258.33|256.13|0
1641551100000|2022-01-07 10:25:00|258.26|256.06|258.26|256.06|258.26|256.06|258.26|256.06|0
1641551110000|2022-01-07 10:25:10|258.39|256.19|258.33|256.13|258.39|256.19|258.33|256.13|0
1641551120000|2022-01-07 10:25:20|258.52|256.32|258.33|256.13|258.52|256.32|258.33|256.13|0
1641551130000|2022-01-07 10:25:30|258.26|256.06|258.39|256.19|258.52|256.32|258.26|256.06|0
1641551140000|2022-01-07 10:25:40|258.26|256.06|258.2|256|258.26|256.06|258.2|256|0
1641551150000|2022-01-07 10:25:50|258.39|256.19|258.33|256.13|258.39|256.19|258.33|256.13|0
1641551160000|2022-01-07 10:26:00|258.26|256.06|258.26|256.06|258.26|256.06|258.13|255.93|0
1641551170000|2022-01-07 10:26:10|258|255.8|258.13|255.93|258.13|255.93|258|255.8|0
1641551180000|2022-01-07 10:26:20|258|255.8|257.87|255.67|258|255.8|257.87|255.67|0
1641551190000|2022-01-07 10:26:30|257.74|255.54|257.74|255.54|257.74|255.54|257.74|255.54|0
1641551200000|2022-01-07 10:26:40|257.87|255.67|257.87|255.67|257.87|255.67|257.87|255.67|0
1641551220000|2022-01-07 10:27:00|257.74|255.54|257.74|255.54|257.81|255.61|257.74|255.54|0
1641551230000|2022-01-07 10:27:10|257.61|255.41|257.74|255.54|257.74|255.54|257.61|255.41|0
1641551240000|2022-01-07 10:27:20|257.48|255.28|257.48|255.28|257.61|255.41|257.48|255.28|0
1641551250000|2022-01-07 10:27:30|257.61|255.41|257.61|255.41|257.61|255.41|257.61|255.41|0
1641551270000|2022-01-07 10:27:50|257.48|255.28|257.35|255.15|257.48|255.28|257.35|255.15|0
1641551280000|2022-01-07 10:28:00|257.48|255.28|257.48|255.28|257.48|255.28|257.48|255.28|0
1641551290000|2022-01-07 10:28:10|257.35|255.15|257.22|255.02|257.35|255.15|257.22|255.02|0
1641551300000|2022-01-07 10:28:20|257.09|254.89|257.22|255.02|257.22|255.02|257.09|254.89|0
1641551310000|2022-01-07 10:28:30|257.09|254.89|257.22|255.02|257.22|255.02|257.09|254.89|0
1641551320000|2022-01-07 10:28:40|257.09|254.89|257.09|254.89|257.16|254.96|257.09|254.89|0
1641551330000|2022-01-07 10:28:50|257.16|254.96|256.96|254.76|257.16|254.96|256.96|254.76|0
1641551340000|2022-01-07 10:29:00|257.09|254.89|257.09|254.89|257.09|254.89|257.09|254.89|0
1641551360000|2022-01-07 10:29:20|257.22|255.02|257.22|255.02|257.22|255.02|257.22|255.02|0
1641551370000|2022-01-07 10:29:30|257.09|254.89|257.22|255.02|257.22|255.02|257.09|254.89|0
1641551380000|2022-01-07 10:29:40|257.16|254.96|257.35|255.15|257.48|255.28|257.16|254.96|0
1641551390000|2022-01-07 10:29:50|257.42|255.22|257.48|255.28|257.48|255.28|257.42|255.22|0
1641551400000|2022-01-07 10:30:00|257.35|255.15|257.48|255.28|257.48|255.28|257.35|255.15|0
1641551410000|2022-01-07 10:30:10|257.35|255.15|257.48|255.28|257.48|255.28|257.35|255.15|0
1641551420000|2022-01-07 10:30:20|257.61|255.41|257.48|255.28|257.61|255.41|257.48|255.28|0
1641551430000|2022-01-07 10:30:30|257.61|255.41|257.55|255.35|257.61|255.41|257.55|255.35|0
1641551440000|2022-01-07 10:30:40|257.48|255.28|257.22|255.02|257.48|255.28|257.22|255.02|0
1641551450000|2022-01-07 10:30:50|257.16|254.96|257.16|254.96|257.16|254.96|257.16|254.96|0
1641551460000|2022-01-07 10:31:00|257.22|255.02|257.09|254.89|257.22|255.02|257.09|254.89|0
1641551480000|2022-01-07 10:31:20|256.96|254.76|256.96|254.76|256.96|254.76|256.96|254.76|0
1641551490000|2022-01-07 10:31:30|257.09|254.89|257.09|254.89|257.09|254.89|257.09|254.89|0
1641551500000|2022-01-07 10:31:40|257.22|255.02|257.09|254.89|257.22|255.02|257.09|254.89|0
1641551510000|2022-01-07 10:31:50|257.16|254.96|257.09|254.89|257.16|254.96|257.09|254.89|0
1641551520000|2022-01-07 10:32:00|257.03|254.83|256.96|254.76|257.22|255.02|256.96|254.76|0
1641551530000|2022-01-07 10:32:10|256.7|254.5|256.57|254.37|256.83|254.63|256.57|254.37|0
1641551540000|2022-01-07 10:32:20|256.64|254.44|256.51|254.31|256.64|254.44|256.51|254.31|0
1641551550000|2022-01-07 10:32:30|256.45|254.25|256.57|254.37|256.57|254.37|256.45|254.25|0
1641551580000|2022-01-07 10:33:00|256.44|254.24|256.83|254.63|256.83|254.63|256.44|254.24|0
1641551590000|2022-01-07 10:33:10|256.77|254.57|256.7|254.5|256.77|254.57|256.7|254.5|0
1641551600000|2022-01-07 10:33:20|256.83|254.63|256.83|254.63|256.96|254.76|256.83|254.63|0
1641551610000|2022-01-07 10:33:30|256.9|254.7|256.96|254.76|256.96|254.76|256.9|254.7|0
1641551620000|2022-01-07 10:33:40|256.83|254.63|256.83|254.63|256.83|254.63|256.7|254.5|0
1641551630000|2022-01-07 10:33:50|256.7|254.5|256.7|254.5|256.83|254.63|256.7|254.5|0
1641551660000|2022-01-07 10:34:20|256.64|254.44|256.57|254.37|256.64|254.44|256.57|254.37|0
1641551670000|2022-01-07 10:34:30|256.7|254.5|256.64|254.44|256.7|254.5|256.57|254.37|0
1641551680000|2022-01-07 10:34:40|256.7|254.5|256.83|254.63|256.83|254.63|256.64|254.44|0
1641551700000|2022-01-07 10:35:00|256.7|254.5|256.83|254.63|256.83|254.63|256.7|254.5|0
1641551710000|2022-01-07 10:35:10|256.7|254.5|256.7|254.5|256.7|254.5|256.7|254.5|0
1641551720000|2022-01-07 10:35:20|256.57|254.37|256.57|254.37|256.57|254.37|256.57|254.37|0
1641551730000|2022-01-07 10:35:30|256.7|254.5|256.7|254.5|256.7|254.5|256.7|254.5|0
1641551760000|2022-01-07 10:36:00|256.96|254.76|256.96|254.76|256.96|254.76|256.96|254.76|0
1641551770000|2022-01-07 10:36:10|257.09|254.89|257.09|254.89|257.09|254.89|257.09|254.89|0
1641551790000|2022-01-07 10:36:30|256.96|254.76|256.96|254.76|257.03|254.83|256.96|254.76|0
1641551800000|2022-01-07 10:36:40|257.09|254.89|257.09|254.89|257.09|254.89|257.09|254.89|0
1641551810000|2022-01-07 10:36:50|257.16|254.96|257.22|255.02|257.22|255.02|257.16|254.96|0
1641551840000|2022-01-07 10:37:20|257.35|255.15|257.35|255.15|257.35|255.15|257.35|255.15|0
1641551850000|2022-01-07 10:37:30|257.48|255.28|257.48|255.28|257.48|255.28|257.48|255.28|0
1641551860000|2022-01-07 10:37:40|257.61|255.41|257.55|255.35|257.61|255.41|257.55|255.35|0
1641551870000|2022-01-07 10:37:50|257.61|255.41|257.61|255.41|257.61|255.41|257.61|255.41|0
1641551880000|2022-01-07 10:38:00|257.54|255.34|257.35|255.15|257.54|255.34|257.35|255.15|0
1641551890000|2022-01-07 10:38:10|257.22|255.02|257.35|255.15|257.42|255.22|257.22|255.02|0
1641551900000|2022-01-07 10:38:20|257.48|255.28|257.48|255.28|257.48|255.28|257.48|255.28|0
1641551910000|2022-01-07 10:38:30|257.35|255.15|257.35|255.15|257.35|255.15|257.35|255.15|0
1641551920000|2022-01-07 10:38:40|257.48|255.28|257.41|255.21|257.48|255.28|257.41|255.21|0
1641551930000|2022-01-07 10:38:50|257.35|255.15|257.35|255.15|257.35|255.15|257.35|255.15|0
1641551940000|2022-01-07 10:39:00|257.48|255.28|257.48|255.28|257.48|255.28|257.41|255.21|0
1641551950000|2022-01-07 10:39:10|257.61|255.41|257.61|255.41|257.61|255.41|257.61|255.41|0
1641551960000|2022-01-07 10:39:20|257.48|255.28|257.48|255.28|257.48|255.28|257.35|255.15|0
1641551970000|2022-01-07 10:39:30|257.41|255.21|257.61|255.41|257.61|255.41|257.41|255.21|0
1641551980000|2022-01-07 10:39:40|257.74|255.54|257.74|255.54|257.74|255.54|257.74|255.54|0
1641552000000|2022-01-07 10:40:00|257.87|255.67|257.87|255.67|257.87|255.67|257.87|255.67|0
1641552010000|2022-01-07 10:40:10|257.8|255.6|257.74|255.54|257.8|255.6|257.74|255.54|0
1641552020000|2022-01-07 10:40:20|257.61|255.41|257.74|255.54|257.74|255.54|257.61|255.41|0
1641552030000|2022-01-07 10:40:30|257.61|255.41|257.74|255.54|257.74|255.54|257.61|255.41|0
1641552040000|2022-01-07 10:40:40|257.61|255.41|257.61|255.41|257.61|255.41|257.61|255.41|0
1641552070000|2022-01-07 10:41:10|257.74|255.54|257.61|255.41|257.74|255.54|257.61|255.41|0
1641552100000|2022-01-07 10:41:40|257.73|255.53|257.61|255.41|257.73|255.53|257.61|255.41|0
1641552120000|2022-01-07 10:42:00|257.48|255.28|257.35|255.15|257.48|255.28|257.35|255.15|0
1641552130000|2022-01-07 10:42:10|257.22|255.02|257.22|255.02|257.22|255.02|257.22|255.02|0
1641552140000|2022-01-07 10:42:20|256.96|254.76|257.09|254.89|257.09|254.89|256.96|254.76|0
1641552150000|2022-01-07 10:42:30|256.96|254.76|257.02|254.82|257.02|254.82|256.96|254.76|0
1641552160000|2022-01-07 10:42:40|257.09|254.89|257.22|255.02|257.22|255.02|257.09|254.89|0
1641552170000|2022-01-07 10:42:50|257.35|255.15|257.48|255.28|257.48|255.28|257.35|255.15|0
1641552180000|2022-01-07 10:43:00|257.35|255.15|257.48|255.28|257.48|255.28|257.35|255.15|0
1641552190000|2022-01-07 10:43:10|257.54|255.34|257.47|255.27|257.54|255.34|257.47|255.27|0
1641552200000|2022-01-07 10:43:20|257.35|255.15|257.35|255.15|257.35|255.15|257.35|255.15|0
1641552220000|2022-01-07 10:43:40|257.22|255.02|257.22|255.02|257.28|255.08|257.22|255.02|0
1641552230000|2022-01-07 10:43:50|257.35|255.15|257.22|255.02|257.35|255.15|257.22|255.02|0
1641552240000|2022-01-07 10:44:00|257.35|255.15|256.96|254.76|257.35|255.15|256.96|254.76|0
1641552250000|2022-01-07 10:44:10|257.09|254.89|256.83|254.63|257.09|254.89|256.83|254.63|0
1641552260000|2022-01-07 10:44:20|256.7|254.5|256.96|254.76|256.96|254.76|256.7|254.5|0
1641552270000|2022-01-07 10:44:30|257.09|254.89|257.09|254.89|257.09|254.89|257.09|254.89|0
1641552290000|2022-01-07 10:44:50|256.96|254.76|257.09|254.89|257.09|254.89|256.96|254.76|0
1641552300000|2022-01-07 10:45:00|256.96|254.76|256.96|254.76|256.96|254.76|256.96|254.76|0
1641552310000|2022-01-07 10:45:10|257.09|254.89|257.09|254.89|257.09|254.89|257.09|254.89|0
1641552320000|2022-01-07 10:45:20|257.21|255.01|257.47|255.27|257.47|255.27|257.21|255.01|0
1641552330000|2022-01-07 10:45:30|257.54|255.34|257.41|255.21|257.54|255.34|257.34|255.14|0
1641552340000|2022-01-07 10:45:40|257.34|255.14|257.6|255.4|257.6|255.4|257.34|255.14|0
1641552350000|2022-01-07 10:45:50|257.67|255.47|257.6|255.4|257.67|255.47|257.6|255.4|0
1641552360000|2022-01-07 10:46:00|257.67|255.47|257.47|255.27|257.67|255.47|257.47|255.27|0
1641552370000|2022-01-07 10:46:10|257.73|255.53|257.6|255.4|257.73|255.53|257.6|255.4|0
1641552380000|2022-01-07 10:46:20|257.67|255.47|257.6|255.4|257.67|255.47|257.47|255.27|0
1641552390000|2022-01-07 10:46:30|257.73|255.53|257.73|255.53|257.73|255.53|257.73|255.53|0
1641552400000|2022-01-07 10:46:40|257.8|255.6|257.8|255.6|257.8|255.6|257.73|255.53|0
1641552410000|2022-01-07 10:46:50|257.73|255.53|257.86|255.66|257.86|255.66|257.73|255.53|0
1641552420000|2022-01-07 10:47:00|257.73|255.53|257.73|255.53|257.73|255.53|257.73|255.53|0
1641552430000|2022-01-07 10:47:10|257.6|255.4|257.47|255.27|257.73|255.53|257.47|255.27|0
1641552440000|2022-01-07 10:47:20|257.34|255.14|257.47|255.27|257.47|255.27|257.34|255.14|0
1641552450000|2022-01-07 10:47:30|257.34|255.14|257.34|255.14|257.34|255.14|257.34|255.14|0
1641552460000|2022-01-07 10:47:40|257.28|255.08|257.34|255.14|257.34|255.14|257.21|255.01|0
1641552470000|2022-01-07 10:47:50|257.47|255.27|257.34|255.14|257.47|255.27|257.34|255.14|0
1641552480000|2022-01-07 10:48:00|257.21|255.01|257.21|255.01|257.21|255.01|257.21|255.01|0
1641552490000|2022-01-07 10:48:10|257.34|255.14|257.54|255.34|257.54|255.34|257.34|255.14|0
1641552500000|2022-01-07 10:48:20|257.47|255.27|257.47|255.27|257.47|255.27|257.34|255.14|0
1641552510000|2022-01-07 10:48:30|257.54|255.34|257.47|255.27|257.54|255.34|257.47|255.27|0
1641552520000|2022-01-07 10:48:40|257.6|255.4|257.67|255.47|257.67|255.47|257.6|255.4|0
1641552530000|2022-01-07 10:48:50|257.6|255.4|257.47|255.27|257.6|255.4|257.47|255.27|0
1641552540000|2022-01-07 10:49:00|257.41|255.21|257.41|255.21|257.41|255.21|257.41|255.21|0
1641552550000|2022-01-07 10:49:10|257.47|255.27|257.6|255.4|257.6|255.4|257.47|255.27|0
1641552560000|2022-01-07 10:49:20|257.73|255.53|257.73|255.53|257.73|255.53|257.73|255.53|0
1641552570000|2022-01-07 10:49:30|257.6|255.4|257.6|255.4|257.6|255.4|257.6|255.4|0
1641552580000|2022-01-07 10:49:40|257.67|255.47|257.47|255.27|257.67|255.47|257.47|255.27|0
1641552590000|2022-01-07 10:49:50|257.54|255.34|257.47|255.27|257.54|255.34|257.47|255.27|0
1641552600000|2022-01-07 10:50:00|257.34|255.14|257.08|254.88|257.34|255.14|257.08|254.88|0
1641552610000|2022-01-07 10:50:10|256.95|254.75|257.08|254.88|257.08|254.88|256.95|254.75|0
1641552620000|2022-01-07 10:50:20|257.15|254.95|257.08|254.88|257.15|254.95|257.08|254.88|0
1641552630000|2022-01-07 10:50:30|256.95|254.75|257.21|255.01|257.34|255.14|256.95|254.75|0
1641552640000|2022-01-07 10:50:40|257.34|255.14|257.6|255.4|257.6|255.4|257.34|255.14|0
1641552650000|2022-01-07 10:50:50|257.47|255.27|257.6|255.4|257.6|255.4|257.47|255.27|0
1641552660000|2022-01-07 10:51:00|257.34|255.14|257.21|255.01|257.47|255.27|257.08|254.88|0
1641552670000|2022-01-07 10:51:10|257.08|254.88|257.21|255.01|257.21|255.01|256.95|254.75|0
1641552680000|2022-01-07 10:51:20|257.15|254.95|257.21|255.01|257.21|255.01|257.15|254.95|0
1641552690000|2022-01-07 10:51:30|257.08|254.88|257.08|254.88|257.08|254.88|256.95|254.75|0
1641552700000|2022-01-07 10:51:40|256.95|254.75|256.69|254.49|256.95|254.75|256.69|254.49|0
1641552710000|2022-01-07 10:51:50|256.76|254.56|256.82|254.62|257.02|254.82|256.76|254.56|0
1641552720000|2022-01-07 10:52:00|256.95|254.75|256.89|254.69|256.95|254.75|256.82|254.62|0
1641552730000|2022-01-07 10:52:10|256.95|254.75|256.69|254.49|256.95|254.75|256.69|254.49|0
1641552740000|2022-01-07 10:52:20|256.82|254.62|256.69|254.49|256.82|254.62|256.69|254.49|0
1641552750000|2022-01-07 10:52:30|256.76|254.56|256.82|254.62|256.82|254.62|256.76|254.56|0
1641552760000|2022-01-07 10:52:40|256.76|254.56|256.82|254.62|256.82|254.62|256.69|254.49|0
1641552780000|2022-01-07 10:53:00|256.69|254.49|256.69|254.49|256.95|254.75|256.69|254.49|0
1641552790000|2022-01-07 10:53:10|256.56|254.36|256.69|254.49|256.69|254.49|256.56|254.36|0
1641552800000|2022-01-07 10:53:20|256.56|254.36|256.56|254.36|256.69|254.49|256.56|254.36|0
1641552820000|2022-01-07 10:53:40|256.5|254.3|256.69|254.49|256.69|254.49|256.5|254.3|0
1641552850000|2022-01-07 10:54:10|256.82|254.62|256.82|254.62|256.82|254.62|256.82|254.62|0
1641552860000|2022-01-07 10:54:20|256.95|254.75|256.95|254.75|256.95|254.75|256.95|254.75|0
1641552870000|2022-01-07 10:54:30|256.82|254.62|256.89|254.69|256.95|254.75|256.82|254.62|0
1641552880000|2022-01-07 10:54:40|256.82|254.62|256.82|254.62|256.82|254.62|256.82|254.62|0
1641552890000|2022-01-07 10:54:50|256.95|254.75|256.95|254.75|256.95|254.75|256.95|254.75|0
1641552900000|2022-01-07 10:55:00|256.89|254.69|256.89|254.69|256.95|254.75|256.89|254.69|0
1641552910000|2022-01-07 10:55:10|256.95|254.75|257.21|255.01|257.21|255.01|256.95|254.75|0
1641552920000|2022-01-07 10:55:20|257.08|254.88|257.08|254.88|257.08|254.88|257.08|254.88|0
1641552930000|2022-01-07 10:55:30|256.95|254.75|257.21|255.01|257.21|255.01|256.95|254.75|0
1641552940000|2022-01-07 10:55:40|257.15|254.95|257.08|254.88|257.15|254.95|257.08|254.88|0
1641552950000|2022-01-07 10:55:50|257.34|255.14|257.41|255.21|257.47|255.27|257.34|255.14|0
1641552960000|2022-01-07 10:56:00|257.47|255.27|257.47|255.27|257.47|255.27|257.47|255.27|0
1641552970000|2022-01-07 10:56:10|257.6|255.4|257.67|255.47|257.67|255.47|257.6|255.4|0
1641552980000|2022-01-07 10:56:20|257.6|255.4|257.6|255.4|257.6|255.4|257.47|255.27|0
1641553000000|2022-01-07 10:56:40|257.47|255.27|257.47|255.27|257.47|255.27|257.47|255.27|0
1641553010000|2022-01-07 10:56:50|257.6|255.4|257.6|255.4|257.6|255.4|257.6|255.4|0
1641553020000|2022-01-07 10:57:00|257.47|255.27|257.73|255.53|257.73|255.53|257.47|255.27|0
1641553030000|2022-01-07 10:57:10|257.6|255.4|257.47|255.27|257.6|255.4|257.47|255.27|0
1641553040000|2022-01-07 10:57:20|257.41|255.21|257.34|255.14|257.47|255.27|257.34|255.14|0
1641553050000|2022-01-07 10:57:30|257.47|255.27|257.6|255.4|257.6|255.4|257.47|255.27|0
1641553060000|2022-01-07 10:57:40|257.54|255.34|257.47|255.27|257.54|255.34|257.34|255.14|0
1641553070000|2022-01-07 10:57:50|257.6|255.4|257.73|255.53|257.73|255.53|257.6|255.4|0
1641553080000|2022-01-07 10:58:00|257.47|255.27|257.6|255.4|257.73|255.53|257.47|255.27|0
1641553090000|2022-01-07 10:58:10|257.73|255.53|257.6|255.4|257.73|255.53|257.6|255.4|0
1641553100000|2022-01-07 10:58:20|257.73|255.53|257.73|255.53|257.73|255.53|257.73|255.53|0
1641553110000|2022-01-07 10:58:30|257.6|255.4|257.28|255.08|257.6|255.4|257.28|255.08|0
1641553120000|2022-01-07 10:58:40|257.6|255.4|257.47|255.27|257.6|255.4|257.47|255.27|0
1641553130000|2022-01-07 10:58:50|257.6|255.4|257.6|255.4|257.6|255.4|257.6|255.4|0
1641553140000|2022-01-07 10:59:00|257.47|255.27|257.6|255.4|257.6|255.4|257.47|255.27|0
1641553150000|2022-01-07 10:59:10|257.73|255.53|257.73|255.53|257.73|255.53|257.73|255.53|0
1641553160000|2022-01-07 10:59:20|257.6|255.4|257.47|255.27|257.6|255.4|257.47|255.27|0
1641553180000|2022-01-07 10:59:40|257.6|255.4|257.6|255.4|257.6|255.4|257.6|255.4|0
1641553190000|2022-01-07 10:59:50|257.47|255.27|257.73|255.53|257.73|255.53|257.47|255.27|0
1641553200000|2022-01-07 11:00:00|257.47|255.27|257.73|255.53|257.73|255.53|257.47|255.27|0
1641553210000|2022-01-07 11:00:10|257.86|255.66|258.24|256.04|258.24|256.04|257.86|255.66|0
1641553220000|2022-01-07 11:00:20|258.31|256.11|258.37|256.17|258.37|256.17|258.24|256.04|0
1641553230000|2022-01-07 11:00:30|258.24|256.04|258.37|256.17|258.37|256.17|258.11|255.91|0
1641553240000|2022-01-07 11:00:40|258.5|256.3|258.76|256.56|258.76|256.56|258.5|256.3|0
1641553250000|2022-01-07 11:00:50|258.89|256.69|258.63|256.43|258.89|256.69|258.63|256.43|0
1641553260000|2022-01-07 11:01:00|258.76|256.56|258.37|256.17|258.76|256.56|258.37|256.17|0
1641553270000|2022-01-07 11:01:10|258.5|256.3|258.31|256.11|258.5|256.3|258.31|256.11|0
1641553280000|2022-01-07 11:01:20|258.37|256.17|258.63|256.43|258.63|256.43|258.37|256.17|0
1641553290000|2022-01-07 11:01:30|258.37|256.17|258.44|256.24|258.44|256.24|258.37|256.17|0
1641553300000|2022-01-07 11:01:40|258.5|256.3|258.37|256.17|258.5|256.3|258.37|256.17|0
1641553310000|2022-01-07 11:01:50|258.24|256.04|258.37|256.17|258.37|256.17|258.18|255.98|0
1641553320000|2022-01-07 11:02:00|258.24|256.04|258.31|256.11|258.31|256.11|258.24|256.04|0
1641553330000|2022-01-07 11:02:10|258.24|256.04|258.37|256.17|258.37|256.17|258.24|256.04|0
1641553340000|2022-01-07 11:02:20|258.5|256.3|258.5|256.3|258.5|256.3|258.5|256.3|0
1641553350000|2022-01-07 11:02:30|258.37|256.17|258.44|256.24|258.5|256.3|258.37|256.17|0
1641553360000|2022-01-07 11:02:40|258.37|256.17|258.24|256.04|258.37|256.17|258.24|256.04|0
1641553370000|2022-01-07 11:02:50|258.44|256.24|258.5|256.3|258.5|256.3|258.44|256.24|0
1641553380000|2022-01-07 11:03:00|258.44|256.24|258.5|256.3|258.5|256.3|258.37|256.17|0
1641553390000|2022-01-07 11:03:10|258.44|256.24|258.5|256.3|258.5|256.3|258.44|256.24|0
1641553400000|2022-01-07 11:03:20|258.76|256.56|258.76|256.56|258.89|256.69|258.63|256.43|0
1641553410000|2022-01-07 11:03:30|258.63|256.43|258.63|256.43|258.63|256.43|258.57|256.37|0
1641553430000|2022-01-07 11:03:50|258.7|256.5|258.7|256.5|258.7|256.5|258.7|256.5|0
1641553440000|2022-01-07 11:04:00|258.5|256.3|258.63|256.43|258.63|256.43|258.5|256.3|0
1641553450000|2022-01-07 11:04:10|258.5|256.3|258.44|256.24|258.5|256.3|258.44|256.24|0
1641553460000|2022-01-07 11:04:20|258.5|256.3|258.24|256.04|258.5|256.3|258.24|256.04|0
1641553470000|2022-01-07 11:04:30|258.37|256.17|258.5|256.3|258.5|256.3|258.37|256.17|0
1641553480000|2022-01-07 11:04:40|258.44|256.24|258.5|256.3|258.5|256.3|258.44|256.24|0
1641553490000|2022-01-07 11:04:50|258.37|256.17|258.37|256.17|258.37|256.17|258.37|256.17|0
1641553500000|2022-01-07 11:05:00|258.24|256.04|258.5|256.3|258.5|256.3|258.24|256.04|0
1641553510000|2022-01-07 11:05:10|258.63|256.43|258.63|256.43|258.63|256.43|258.63|256.43|0
1641553520000|2022-01-07 11:05:20|258.57|256.37|258.5|256.3|258.57|256.37|258.5|256.3|0
1641553530000|2022-01-07 11:05:30|258.44|256.24|258.44|256.24|258.44|256.24|258.44|256.24|0
1641553540000|2022-01-07 11:05:40|258.5|256.3|258.63|256.43|258.63|256.43|258.5|256.3|0
1641553550000|2022-01-07 11:05:50|258.5|256.3|258.24|256.04|258.5|256.3|258.24|256.04|0
1641553560000|2022-01-07 11:06:00|258.37|256.17|258.11|255.91|258.37|256.17|258.11|255.91|0
1641553570000|2022-01-07 11:06:10|258.24|256.04|258.24|256.04|258.24|256.04|258.18|255.98|0
1641553580000|2022-01-07 11:06:20|258.11|255.91|258.11|255.91|258.11|255.91|257.98|255.78|0
1641553590000|2022-01-07 11:06:30|258.24|256.04|258.24|256.04|258.24|256.04|258.24|256.04|0
1641553620000|2022-01-07 11:07:00|258.11|255.91|258.24|256.04|258.24|256.04|258.11|255.91|0
1641553630000|2022-01-07 11:07:10|258.11|255.91|258.11|255.91|258.11|255.91|258.11|255.91|0
1641553650000|2022-01-07 11:07:30|258.24|256.04|258.24|256.04|258.24|256.04|258.11|255.91|0
1641553660000|2022-01-07 11:07:40|258.31|256.11|258.24|256.04|258.37|256.17|258.24|256.04|0
1641553670000|2022-01-07 11:07:50|258.11|255.91|258.11|255.91|258.11|255.91|258.11|255.91|0
1641553690000|2022-01-07 11:08:10|257.98|255.78|257.98|255.78|257.98|255.78|257.98|255.78|0
1641553700000|2022-01-07 11:08:20|257.85|255.65|257.85|255.65|257.85|255.65|257.85|255.65|0
1641553710000|2022-01-07 11:08:30|257.98|255.78|257.85|255.65|257.98|255.78|257.85|255.65|0
1641553720000|2022-01-07 11:08:40|257.72|255.52|257.85|255.65|257.85|255.65|257.72|255.52|0
1641553730000|2022-01-07 11:08:50|257.72|255.52|257.72|255.52|257.72|255.52|257.72|255.52|0
1641553740000|2022-01-07 11:09:00|257.59|255.39|257.59|255.39|257.59|255.39|257.59|255.39|0
1641553750000|2022-01-07 11:09:10|257.72|255.52|257.85|255.65|257.85|255.65|257.72|255.52|0
1641553760000|2022-01-07 11:09:20|257.72|255.52|257.72|255.52|257.72|255.52|257.72|255.52|0
1641553780000|2022-01-07 11:09:40|257.85|255.65|257.79|255.59|257.85|255.65|257.79|255.59|0
1641553790000|2022-01-07 11:09:50|257.85|255.65|257.72|255.52|257.85|255.65|257.72|255.52|0
1641553800000|2022-01-07 11:10:00|257.59|255.39|257.59|255.39|257.59|255.39|257.59|255.39|0
1641553810000|2022-01-07 11:10:10|257.46|255.26|257.85|255.65|257.85|255.65|257.46|255.26|0
1641553830000|2022-01-07 11:10:30|257.72|255.52|257.85|255.65|257.85|255.65|257.72|255.52|0
1641553860000|2022-01-07 11:11:00|257.79|255.59|257.79|255.59|257.85|255.65|257.72|255.52|0
1641553870000|2022-01-07 11:11:10|257.85|255.65|257.72|255.52|257.85|255.65|257.72|255.52|0
1641553920000|2022-01-07 11:12:00|257.85|255.65|257.85|255.65|257.85|255.65|257.85|255.65|0
1641553930000|2022-01-07 11:12:10|257.79|255.59|257.79|255.59|257.79|255.59|257.79|255.59|0
1641553940000|2022-01-07 11:12:20|257.59|255.39|257.59|255.39|257.72|255.52|257.59|255.39|0
1641553960000|2022-01-07 11:12:40|257.33|255.13|257.33|255.13|257.33|255.13|257.33|255.13|0
1641553970000|2022-01-07 11:12:50|257.59|255.39|257.59|255.39|257.59|255.39|257.59|255.39|0
1641553980000|2022-01-07 11:13:00|257.72|255.52|257.85|255.65|257.85|255.65|257.72|255.52|0
1641554000000|2022-01-07 11:13:20|257.92|255.72|257.98|255.78|257.98|255.78|257.85|255.65|0
1641554010000|2022-01-07 11:13:30|258.11|255.91|258.11|255.91|258.11|255.91|258.11|255.91|0
1641554020000|2022-01-07 11:13:40|258.24|256.04|258.24|256.04|258.24|256.04|258.24|256.04|0
1641554030000|2022-01-07 11:13:50|258.37|256.17|258.37|256.17|258.37|256.17|258.37|256.17|0
1641554040000|2022-01-07 11:14:00|258.44|256.24|258.89|256.69|258.89|256.69|258.44|256.24|0
1641554050000|2022-01-07 11:14:10|258.83|256.63|258.89|256.69|258.89|256.69|258.83|256.63|0
1641554060000|2022-01-07 11:14:20|259.02|256.82|258.96|256.76|259.02|256.82|258.89|256.69|0
1641554070000|2022-01-07 11:14:30|259.02|256.82|259.02|256.82|259.02|256.82|259.02|256.82|0
1641554080000|2022-01-07 11:14:40|258.96|256.76|258.76|256.56|258.96|256.76|258.76|256.56|0
1641554090000|2022-01-07 11:14:50|258.63|256.43|258.5|256.3|258.63|256.43|258.5|256.3|0
1641554100000|2022-01-07 11:15:00|258.63|256.43|258.63|256.43|258.63|256.43|258.63|256.43|0
1641554110000|2022-01-07 11:15:10|258.69|256.49|258.63|256.43|258.69|256.49|258.63|256.43|0
1641554120000|2022-01-07 11:15:20|258.76|256.56|258.5|256.3|258.76|256.56|258.5|256.3|0
1641554130000|2022-01-07 11:15:30|258.37|256.17|258.37|256.17|258.37|256.17|258.37|256.17|0
1641554140000|2022-01-07 11:15:40|258.3|256.1|258.37|256.17|258.37|256.17|258.3|256.1|0
1641554150000|2022-01-07 11:15:50|258.3|256.1|257.98|255.78|258.3|256.1|257.98|255.78|0
1641554170000|2022-01-07 11:16:10|257.85|255.65|257.85|255.65|257.85|255.65|257.85|255.65|0
1641554180000|2022-01-07 11:16:20|257.98|255.78|257.72|255.52|257.98|255.78|257.72|255.52|0
1641554200000|2022-01-07 11:16:40|257.85|255.65|257.72|255.52|257.85|255.65|257.72|255.52|0
1641554210000|2022-01-07 11:16:50|257.59|255.39|257.59|255.39|257.59|255.39|257.59|255.39|0
1641554230000|2022-01-07 11:17:10|257.46|255.26|257.46|255.26|257.46|255.26|257.46|255.26|0
1641554240000|2022-01-07 11:17:20|257.33|255.13|257.2|255|257.33|255.13|257.2|255|0
1641554250000|2022-01-07 11:17:30|257.33|255.13|257.07|254.87|257.33|255.13|257.07|254.87|0
1641554260000|2022-01-07 11:17:40|257.01|254.81|257.2|255|257.2|255|257.01|254.81|0
1641554280000|2022-01-07 11:18:00|257.33|255.13|257.46|255.26|257.46|255.26|257.33|255.13|0
1641554290000|2022-01-07 11:18:10|257.59|255.39|257.59|255.39|257.59|255.39|257.59|255.39|0
1641554300000|2022-01-07 11:18:20|257.53|255.33|257.33|255.13|257.53|255.33|257.33|255.13|0
1641554310000|2022-01-07 11:18:30|257.2|255|257.2|255|257.2|255|257.2|255|0
1641554320000|2022-01-07 11:18:40|257.07|254.87|257.14|254.94|257.2|255|257.07|254.87|0
1641554330000|2022-01-07 11:18:50|257.07|254.87|257.2|255|257.2|255|257.07|254.87|0
1641554340000|2022-01-07 11:19:00|257.07|254.87|257.07|254.87|257.14|254.94|257.07|254.87|0
1641554360000|2022-01-07 11:19:20|256.94|254.74|256.94|254.74|256.94|254.74|256.94|254.74|0
1641554370000|2022-01-07 11:19:30|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1641554380000|2022-01-07 11:19:40|257.14|254.94|257.14|254.94|257.14|254.94|257.14|254.94|0
1641554390000|2022-01-07 11:19:50|257.07|254.87|257.2|255|257.2|255|257.07|254.87|0
1641554400000|2022-01-07 11:20:00|257.14|254.94|257.07|254.87|257.2|255|257.07|254.87|0
1641554410000|2022-01-07 11:20:10|257.01|254.81|256.94|254.74|257.01|254.81|256.94|254.74|0
1641554420000|2022-01-07 11:20:20|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1641554430000|2022-01-07 11:20:30|256.68|254.48|256.55|254.35|256.68|254.48|256.55|254.35|0
1641554440000|2022-01-07 11:20:40|256.68|254.48|256.94|254.74|256.94|254.74|256.68|254.48|0
1641554470000|2022-01-07 11:21:10|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1641554500000|2022-01-07 11:21:40|257.2|255|257.33|255.13|257.33|255.13|257.2|255|0
1641554510000|2022-01-07 11:21:50|257.2|255|257.2|255|257.2|255|257.2|255|0
1641554520000|2022-01-07 11:22:00|257.33|255.13|257.2|255|257.33|255.13|257.2|255|0
1641554530000|2022-01-07 11:22:10|257.07|254.87|257.14|254.94|257.14|254.94|257.07|254.87|0
1641554540000|2022-01-07 11:22:20|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1641554550000|2022-01-07 11:22:30|256.94|254.74|256.94|254.74|256.94|254.74|256.94|254.74|0
1641554560000|2022-01-07 11:22:40|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1641554570000|2022-01-07 11:22:50|256.94|254.74|257.07|254.87|257.07|254.87|256.88|254.68|0
1641554580000|2022-01-07 11:23:00|257.13|254.93|257.2|255|257.2|255|257.13|254.93|0
1641554590000|2022-01-07 11:23:10|257.13|254.93|256.81|254.61|257.13|254.93|256.81|254.61|0
1641554610000|2022-01-07 11:23:30|256.68|254.48|256.68|254.48|256.68|254.48|256.68|254.48|0
1641554620000|2022-01-07 11:23:40|256.55|254.35|256.55|254.35|256.55|254.35|256.55|254.35|0
1641554630000|2022-01-07 11:23:50|256.68|254.48|256.68|254.48|256.68|254.48|256.55|254.35|0
1641554640000|2022-01-07 11:24:00|256.55|254.35|256.62|254.42|256.62|254.42|256.55|254.35|0
1641554650000|2022-01-07 11:24:10|256.55|254.35|256.68|254.48|256.68|254.48|256.55|254.35|0
1641554660000|2022-01-07 11:24:20|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1641554670000|2022-01-07 11:24:30|256.94|254.74|256.94|254.74|257.07|254.87|256.94|254.74|0
1641554680000|2022-01-07 11:24:40|257.07|254.87|256.94|254.74|257.07|254.87|256.94|254.74|0
1641554700000|2022-01-07 11:25:00|257.07|254.87|257|254.8|257.07|254.87|256.94|254.74|0
1641554710000|2022-01-07 11:25:10|256.94|254.74|256.94|254.74|256.94|254.74|256.94|254.74|0
1641554720000|2022-01-07 11:25:20|257.07|254.87|257.07|254.87|257.07|254.87|256.94|254.74|0
1641554740000|2022-01-07 11:25:40|257|254.8|256.81|254.61|257|254.8|256.81|254.61|0
1641554750000|2022-01-07 11:25:50|256.55|254.35|256.42|254.22|256.55|254.35|256.42|254.22|0
1641554760000|2022-01-07 11:26:00|256.55|254.35|256.68|254.48|256.68|254.48|256.55|254.35|0
1641554780000|2022-01-07 11:26:20|256.55|254.35|256.74|254.54|256.74|254.54|256.55|254.35|0
1641554790000|2022-01-07 11:26:30|256.81|254.61|256.68|254.48|256.81|254.61|256.68|254.48|0
1641554800000|2022-01-07 11:26:40|256.55|254.35|256.68|254.48|256.68|254.48|256.55|254.35|0
1641554810000|2022-01-07 11:26:50|256.55|254.35|256.42|254.22|256.68|254.48|256.42|254.22|0
1641554820000|2022-01-07 11:27:00|256.55|254.35|256.81|254.61|256.81|254.61|256.55|254.35|0
1641554830000|2022-01-07 11:27:10|256.94|254.74|257.19|254.99|257.19|254.99|256.94|254.74|0
1641554840000|2022-01-07 11:27:20|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1641554850000|2022-01-07 11:27:30|256.94|254.74|256.94|254.74|257.07|254.87|256.94|254.74|0
1641554870000|2022-01-07 11:27:50|257|254.8|256.94|254.74|257|254.8|256.94|254.74|0
1641554880000|2022-01-07 11:28:00|256.81|254.61|256.94|254.74|256.94|254.74|256.81|254.61|0
1641554900000|2022-01-07 11:28:20|257|254.8|257|254.8|257|254.8|257|254.8|0
1641554910000|2022-01-07 11:28:30|256.94|254.74|256.94|254.74|257.06|254.86|256.94|254.74|0
1641554920000|2022-01-07 11:28:40|257.06|254.86|257|254.8|257.06|254.86|257|254.8|0
1641554930000|2022-01-07 11:28:50|257.06|254.86|256.94|254.74|257.06|254.86|256.94|254.74|0
1641554940000|2022-01-07 11:29:00|257.06|254.86|257.06|254.86|257.06|254.86|257.06|254.86|0
1641554950000|2022-01-07 11:29:10|257.19|254.99|257.19|254.99|257.19|254.99|257.19|254.99|0
1641554980000|2022-01-07 11:29:40|257.06|254.86|257.06|254.86|257.06|254.86|257.06|254.86|0
1641554990000|2022-01-07 11:29:50|257.19|254.99|257.06|254.86|257.19|254.99|257.06|254.86|0
1641555000000|2022-01-07 11:30:00|256.93|254.73|256.93|254.73|257|254.8|256.93|254.73|0
1641555010000|2022-01-07 11:30:10|257|254.8|257.06|254.86|257.06|254.86|257|254.8|0
1641555020000|2022-01-07 11:30:20|257.19|254.99|257.19|254.99|257.19|254.99|257.19|254.99|0
1641555030000|2022-01-07 11:30:30|257.06|254.86|257.06|254.86|257.06|254.86|257.06|254.86|0
1641555040000|2022-01-07 11:30:40|256.93|254.73|256.8|254.6|256.93|254.73|256.8|254.6|0
1641555070000|2022-01-07 11:31:10|256.93|254.73|256.87|254.67|256.93|254.73|256.87|254.67|0
1641555080000|2022-01-07 11:31:20|256.8|254.6|256.93|254.73|256.93|254.73|256.8|254.6|0
1641555090000|2022-01-07 11:31:30|256.87|254.67|256.93|254.73|256.93|254.73|256.8|254.6|0
1641555100000|2022-01-07 11:31:40|256.87|254.67|256.87|254.67|256.87|254.67|256.87|254.67|0
1641555110000|2022-01-07 11:31:50|256.8|254.6|256.93|254.73|256.93|254.73|256.8|254.6|0
1641555120000|2022-01-07 11:32:00|256.87|254.67|257.19|254.99|257.19|254.99|256.8|254.6|0
1641555130000|2022-01-07 11:32:10|257.58|255.38|257.71|255.51|257.71|255.51|257.58|255.38|0
1641555140000|2022-01-07 11:32:20|257.58|255.38|257.65|255.45|257.71|255.51|257.58|255.38|0
1641555150000|2022-01-07 11:32:30|257.71|255.51|257.78|255.58|257.78|255.58|257.58|255.38|0
1641555160000|2022-01-07 11:32:40|257.71|255.51|257.45|255.25|257.71|255.51|257.45|255.25|0
1641555170000|2022-01-07 11:32:50|257.32|255.12|257.32|255.12|257.32|255.12|257.19|254.99|0
1641555180000|2022-01-07 11:33:00|257.26|255.06|257.19|254.99|257.26|255.06|257.19|254.99|0
1641555190000|2022-01-07 11:33:10|257.26|255.06|257.32|255.12|257.32|255.12|257.26|255.06|0
1641555200000|2022-01-07 11:33:20|257.19|254.99|257.19|254.99|257.19|254.99|257.19|254.99|0
1641555210000|2022-01-07 11:33:30|257.06|254.86|257.13|254.93|257.19|254.99|257.06|254.86|0
1641555220000|2022-01-07 11:33:40|257.19|254.99|256.93|254.73|257.19|254.99|256.93|254.73|0
1641555230000|2022-01-07 11:33:50|257.06|254.86|257.06|254.86|257.06|254.86|256.93|254.73|0
1641555240000|2022-01-07 11:34:00|257|254.8|257|254.8|257|254.8|257|254.8|0
1641555250000|2022-01-07 11:34:10|256.93|254.73|256.61|254.41|256.93|254.73|256.61|254.41|0
1641555260000|2022-01-07 11:34:20|256.54|254.34|256.61|254.41|256.61|254.41|256.54|254.34|0
1641555270000|2022-01-07 11:34:30|256.54|254.34|256.67|254.47|256.67|254.47|256.54|254.34|0
1641555290000|2022-01-07 11:34:50|256.74|254.54|256.67|254.47|256.74|254.54|256.67|254.47|0
1641555300000|2022-01-07 11:35:00|256.8|254.6|256.8|254.6|256.8|254.6|256.8|254.6|0
1641555310000|2022-01-07 11:35:10|256.93|254.73|256.8|254.6|256.93|254.73|256.8|254.6|0
1641555320000|2022-01-07 11:35:20|256.74|254.54|256.93|254.73|256.93|254.73|256.74|254.54|0
1641555330000|2022-01-07 11:35:30|256.8|254.6|256.8|254.6|256.87|254.67|256.8|254.6|0
1641555350000|2022-01-07 11:35:50|256.93|254.73|256.93|254.73|257.06|254.86|256.93|254.73|0
1641555360000|2022-01-07 11:36:00|257|254.8|257.06|254.86|257.06|254.86|257|254.8|0
1641555370000|2022-01-07 11:36:10|257.13|254.93|257.06|254.86|257.13|254.93|257.06|254.86|0
1641555380000|2022-01-07 11:36:20|257.13|254.93|257.19|254.99|257.19|254.99|257.13|254.93|0
1641555390000|2022-01-07 11:36:30|257.32|255.12|257.39|255.19|257.45|255.25|257.32|255.12|0
1641555400000|2022-01-07 11:36:40|257.32|255.12|257.32|255.12|257.32|255.12|257.32|255.12|0
1641555410000|2022-01-07 11:36:50|257.45|255.25|257.32|255.12|257.45|255.25|257.19|254.99|0
1641555420000|2022-01-07 11:37:00|257.39|255.19|257.45|255.25|257.45|255.25|257.39|255.19|0
1641555430000|2022-01-07 11:37:10|257.52|255.32|257.32|255.12|257.52|255.32|257.32|255.12|0
1641555440000|2022-01-07 11:37:20|257.45|255.25|257.45|255.25|257.45|255.25|257.45|255.25|0
1641555450000|2022-01-07 11:37:30|257.58|255.38|257.58|255.38|257.58|255.38|257.58|255.38|0
1641555460000|2022-01-07 11:37:40|257.65|255.45|257.65|255.45|257.65|255.45|257.65|255.45|0
1641555470000|2022-01-07 11:37:50|257.71|255.51|257.84|255.64|257.84|255.64|257.71|255.51|0
1641555480000|2022-01-07 11:38:00|257.71|255.51|257.84|255.64|257.84|255.64|257.71|255.51|0
1641555490000|2022-01-07 11:38:10|257.71|255.51|257.71|255.51|257.71|255.51|257.71|255.51|0
1641555500000|2022-01-07 11:38:20|257.84|255.64|258.1|255.9|258.1|255.9|257.84|255.64|0
1641555510000|2022-01-07 11:38:30|258.23|256.03|258.16|255.96|258.23|256.03|258.16|255.96|0
1641555520000|2022-01-07 11:38:40|258.1|255.9|258.03|255.83|258.1|255.9|258.03|255.83|0
1641555530000|2022-01-07 11:38:50|257.97|255.77|257.84|255.64|257.97|255.77|257.71|255.51|0
1641555540000|2022-01-07 11:39:00|257.71|255.51|257.71|255.51|257.71|255.51|257.58|255.38|0
1641555550000|2022-01-07 11:39:10|257.77|255.57|257.71|255.51|257.84|255.64|257.71|255.51|0
1641555560000|2022-01-07 11:39:20|257.84|255.64|257.84|255.64|257.84|255.64|257.77|255.57|0
1641555580000|2022-01-07 11:39:40|257.9|255.7|257.9|255.7|257.9|255.7|257.9|255.7|0
1641555590000|2022-01-07 11:39:50|257.84|255.64|257.84|255.64|257.97|255.77|257.84|255.64|0
1641555600000|2022-01-07 11:40:00|257.97|255.77|257.97|255.77|257.97|255.77|257.97|255.77|0
1641555610000|2022-01-07 11:40:10|257.84|255.64|257.77|255.57|257.84|255.64|257.77|255.57|0
1641555620000|2022-01-07 11:40:20|257.71|255.51|257.71|255.51|257.71|255.51|257.71|255.51|0
1641555630000|2022-01-07 11:40:30|257.9|255.7|257.97|255.77|257.97|255.77|257.84|255.64|0
1641555640000|2022-01-07 11:40:40|258.1|255.9|258.23|256.03|258.23|256.03|258.1|255.9|0
1641555650000|2022-01-07 11:40:50|257.97|255.77|257.97|255.77|257.97|255.77|257.97|255.77|0
1641555660000|2022-01-07 11:41:00|258.1|255.9|258.03|255.83|258.1|255.9|258.03|255.83|0
1641555670000|2022-01-07 11:41:10|258.1|255.9|258.1|255.9|258.1|255.9|258.03|255.83|0
1641555680000|2022-01-07 11:41:20|258.03|255.83|257.97|255.77|258.1|255.9|257.97|255.77|0
1641555690000|2022-01-07 11:41:30|257.84|255.64|257.71|255.51|257.84|255.64|257.71|255.51|0
1641555730000|2022-01-07 11:42:10|257.77|255.57|257.58|255.38|257.77|255.57|257.58|255.38|0
1641555740000|2022-01-07 11:42:20|257.71|255.51|257.71|255.51|257.71|255.51|257.71|255.51|0
1641555750000|2022-01-07 11:42:30|257.64|255.44|257.58|255.38|257.64|255.44|257.58|255.38|0
1641555770000|2022-01-07 11:42:50|257.45|255.25|257.45|255.25|257.45|255.25|257.45|255.25|0
1641555780000|2022-01-07 11:43:00|257.19|254.99|257.32|255.12|257.32|255.12|257.19|254.99|0
1641555800000|2022-01-07 11:43:20|257.25|255.05|257.32|255.12|257.32|255.12|257.25|255.05|0
1641555810000|2022-01-07 11:43:30|257.19|254.99|257.38|255.18|257.38|255.18|257.19|254.99|0
1641555820000|2022-01-07 11:43:40|257.45|255.25|257.32|255.12|257.45|255.25|257.32|255.12|0
1641555830000|2022-01-07 11:43:50|257.19|254.99|257.19|254.99|257.19|254.99|257.19|254.99|0
1641555840000|2022-01-07 11:44:00|257.25|255.05|257.25|255.05|257.25|255.05|257.25|255.05|0
1641555850000|2022-01-07 11:44:10|257.32|255.12|257.32|255.12|257.45|255.25|257.32|255.12|0
1641555860000|2022-01-07 11:44:20|257.45|255.25|257.7|255.5|257.7|255.5|257.45|255.25|0
1641555880000|2022-01-07 11:44:40|257.64|255.44|257.64|255.44|257.64|255.44|257.64|255.44|0
1641555890000|2022-01-07 11:44:50|257.7|255.5|257.7|255.5|257.7|255.5|257.7|255.5|0
1641555910000|2022-01-07 11:45:10|257.57|255.37|257.45|255.25|257.57|255.37|257.45|255.25|0
1641555920000|2022-01-07 11:45:20|257.32|255.12|257.38|255.18|257.38|255.18|257.32|255.12|0
1641555930000|2022-01-07 11:45:30|257.44|255.24|257.44|255.24|257.44|255.24|257.44|255.24|0
1641555940000|2022-01-07 11:45:40|257.32|255.12|257.44|255.24|257.44|255.24|257.32|255.12|0
1641555950000|2022-01-07 11:45:50|257.38|255.18|257.44|255.24|257.44|255.24|257.38|255.18|0
1641555960000|2022-01-07 11:46:00|257.32|255.12|257.32|255.12|257.32|255.12|257.32|255.12|0
1641555970000|2022-01-07 11:46:10|257.19|254.99|257.19|254.99|257.25|255.05|257.19|254.99|0
1641555980000|2022-01-07 11:46:20|257.32|255.12|257.19|254.99|257.32|255.12|257.19|254.99|0
1641555990000|2022-01-07 11:46:30|257.44|255.24|257.44|255.24|257.44|255.24|257.44|255.24|0
1641556010000|2022-01-07 11:46:50|257.51|255.31|257.57|255.37|257.57|255.37|257.51|255.31|0
1641556020000|2022-01-07 11:47:00|257.64|255.44|257.83|255.63|257.83|255.63|257.64|255.44|0
1641556030000|2022-01-07 11:47:10|257.7|255.5|257.83|255.63|257.83|255.63|257.7|255.5|0
1641556040000|2022-01-07 11:47:20|257.96|255.76|257.83|255.63|257.96|255.76|257.83|255.63|0
1641556060000|2022-01-07 11:47:40|257.7|255.5|257.83|255.63|257.83|255.63|257.7|255.5|0
1641556070000|2022-01-07 11:47:50|257.7|255.5|257.7|255.5|257.77|255.57|257.7|255.5|0
1641556080000|2022-01-07 11:48:00|257.83|255.63|257.83|255.63|257.83|255.63|257.83|255.63|0
1641556090000|2022-01-07 11:48:10|257.96|255.76|257.96|255.76|257.96|255.76|257.96|255.76|0
1641556100000|2022-01-07 11:48:20|257.9|255.7|258.09|255.89|258.09|255.89|257.9|255.7|0
1641556110000|2022-01-07 11:48:30|257.96|255.76|257.96|255.76|257.96|255.76|257.96|255.76|0
1641556130000|2022-01-07 11:48:50|257.83|255.63|257.83|255.63|257.83|255.63|257.83|255.63|0
1641556140000|2022-01-07 11:49:00|257.9|255.7|257.9|255.7|257.9|255.7|257.9|255.7|0
1641556150000|2022-01-07 11:49:10|257.96|255.76|257.9|255.7|257.96|255.76|257.9|255.7|0
1641556160000|2022-01-07 11:49:20|257.83|255.63|258.09|255.89|258.09|255.89|257.83|255.63|0
1641556170000|2022-01-07 11:49:30|257.96|255.76|257.9|255.7|257.96|255.76|257.83|255.63|0
1641556180000|2022-01-07 11:49:40|257.83|255.63|257.83|255.63|257.83|255.63|257.83|255.63|0
1641556190000|2022-01-07 11:49:50|257.7|255.5|257.96|255.76|257.96|255.76|257.7|255.5|0
1641556200000|2022-01-07 11:50:00|257.83|255.63|257.7|255.5|257.83|255.63|257.7|255.5|0
1641556210000|2022-01-07 11:50:10|257.9|255.7|257.83|255.63|257.9|255.7|257.83|255.63|0
1641556230000|2022-01-07 11:50:30|257.96|255.76|257.96|255.76|257.96|255.76|257.96|255.76|0
1641556240000|2022-01-07 11:50:40|258.03|255.83|257.96|255.76|258.03|255.83|257.96|255.76|0
1641556250000|2022-01-07 11:50:50|258.09|255.89|258.09|255.89|258.09|255.89|258.09|255.89|0
1641556300000|2022-01-07 11:51:40|258.22|256.02|258.48|256.28|258.48|256.28|258.22|256.02|0
1641556320000|2022-01-07 11:52:00|258.61|256.41|258.61|256.41|258.61|256.41|258.48|256.28|0
1641556330000|2022-01-07 11:52:10|258.48|256.28|258.48|256.28|258.48|256.28|258.48|256.28|0
1641556370000|2022-01-07 11:52:50|258.35|256.15|258.29|256.09|258.35|256.15|258.22|256.02|0
1641556380000|2022-01-07 11:53:00|258.35|256.15|258.22|256.02|258.48|256.28|258.22|256.02|0
1641556400000|2022-01-07 11:53:20|258.35|256.15|258.35|256.15|258.35|256.15|258.35|256.15|0
1641556410000|2022-01-07 11:53:30|258.22|256.02|258.22|256.02|258.22|256.02|258.22|256.02|0
1641556430000|2022-01-07 11:53:50|258.09|255.89|257.96|255.76|258.09|255.89|257.96|255.76|0
1641556440000|2022-01-07 11:54:00|258.09|255.89|258.03|255.83|258.09|255.89|257.96|255.76|0
1641556450000|2022-01-07 11:54:10|258.09|255.89|258.16|255.96|258.16|255.96|258.09|255.89|0
1641556460000|2022-01-07 11:54:20|258.22|256.02|258.22|256.02|258.22|256.02|258.22|256.02|0
1641556470000|2022-01-07 11:54:30|258.29|256.09|258.29|256.09|258.35|256.15|258.22|256.02|0
1641556480000|2022-01-07 11:54:40|258.35|256.15|258.48|256.28|258.48|256.28|258.35|256.15|0
1641556490000|2022-01-07 11:54:50|258.22|256.02|258.22|256.02|258.22|256.02|258.22|256.02|0
1641556500000|2022-01-07 11:55:00|258.35|256.15|258.35|256.15|258.35|256.15|258.22|256.02|0
1641556510000|2022-01-07 11:55:10|258.48|256.28|258.35|256.15|258.48|256.28|258.35|256.15|0
1641556540000|2022-01-07 11:55:40|258.22|256.02|258.22|256.02|258.22|256.02|258.22|256.02|0
1641556550000|2022-01-07 11:55:50|258.09|255.89|257.96|255.76|258.09|255.89|257.96|255.76|0
1641556570000|2022-01-07 11:56:10|258.03|255.83|257.96|255.76|258.03|255.83|257.96|255.76|0
1641556590000|2022-01-07 11:56:30|257.9|255.7|257.83|255.63|257.9|255.7|257.83|255.63|0
1641556600000|2022-01-07 11:56:40|257.7|255.5|257.44|255.24|257.7|255.5|257.44|255.24|0
1641556620000|2022-01-07 11:57:00|257.38|255.18|257.83|255.63|257.83|255.63|257.38|255.18|0
1641556630000|2022-01-07 11:57:10|257.77|255.57|258.09|255.89|258.09|255.89|257.77|255.57|0
1641556640000|2022-01-07 11:57:20|258.03|255.83|258.09|255.89|258.09|255.89|258.03|255.83|0
1641556660000|2022-01-07 11:57:40|258.22|256.02|258.22|256.02|258.22|256.02|258.22|256.02|0
1641556670000|2022-01-07 11:57:50|258.28|256.08|258.35|256.15|258.35|256.15|258.28|256.08|0
1641556680000|2022-01-07 11:58:00|258.48|256.28|258.48|256.28|258.48|256.28|258.48|256.28|0
1641556690000|2022-01-07 11:58:10|258.35|256.15|258.8|256.6|258.8|256.6|258.35|256.15|0
1641556700000|2022-01-07 11:58:20|258.74|256.54|258.74|256.54|258.74|256.54|258.74|256.54|0
1641556710000|2022-01-07 11:58:30|258.87|256.67|259|256.8|259.13|256.93|258.8|256.6|0
1641556720000|2022-01-07 11:58:40|259.13|256.93|259.13|256.93|259.13|256.93|259|256.8|0
1641556730000|2022-01-07 11:58:50|259.26|257.06|259.19|256.99|259.26|257.06|259.13|256.93|0
1641556740000|2022-01-07 11:59:00|259.13|256.93|259.39|257.19|259.45|257.25|259.13|256.93|0
1641556750000|2022-01-07 11:59:10|259.26|257.06|259.26|257.06|259.32|257.12|259.26|257.06|0
1641556760000|2022-01-07 11:59:20|259.39|257.19|259.45|257.25|259.52|257.32|259.39|257.19|0
1641556770000|2022-01-07 11:59:30|259.39|257.19|259.52|257.32|259.52|257.32|259.39|257.19|0
1641556780000|2022-01-07 11:59:40|259.65|257.45|259.65|257.45|259.65|257.45|259.52|257.32|0
1641556790000|2022-01-07 11:59:50|259.78|257.58|260.04|257.84|260.04|257.84|259.78|257.58|0
1641556800000|2022-01-07 12:00:00|259.78|257.58|259.52|257.32|259.78|257.58|259.52|257.32|0
1641556810000|2022-01-07 12:00:10|259.65|257.45|259.26|257.06|259.65|257.45|259.19|256.99|0
1641556820000|2022-01-07 12:00:20|258.87|256.67|258.54|256.34|258.87|256.67|258.54|256.34|0
1641556830000|2022-01-07 12:00:30|258.61|256.41|258.61|256.41|258.61|256.41|258.61|256.41|0
1641556840000|2022-01-07 12:00:40|258.48|256.28|257.96|255.76|258.48|256.28|257.96|255.76|0
1641556850000|2022-01-07 12:00:50|257.76|255.56|257.83|255.63|257.83|255.63|257.7|255.5|0
1641556860000|2022-01-07 12:01:00|257.7|255.5|257.83|255.63|257.83|255.63|257.7|255.5|0
1641556870000|2022-01-07 12:01:10|257.89|255.69|257.89|255.69|257.89|255.69|257.89|255.69|0
1641556880000|2022-01-07 12:01:20|257.96|255.76|258.02|255.82|258.09|255.89|257.96|255.76|0
1641556890000|2022-01-07 12:01:30|258.09|255.89|258.02|255.82|258.09|255.89|257.96|255.76|0
1641556900000|2022-01-07 12:01:40|258.09|255.89|258.09|255.89|258.09|255.89|257.96|255.76|0
1641556910000|2022-01-07 12:01:50|257.83|255.63|257.76|255.56|257.83|255.63|257.76|255.56|0
1641556920000|2022-01-07 12:02:00|257.57|255.37|257.57|255.37|257.7|255.5|257.57|255.37|0
1641556940000|2022-01-07 12:02:20|257.44|255.24|257.44|255.24|257.44|255.24|257.44|255.24|0
1641556950000|2022-01-07 12:02:30|257.57|255.37|257.57|255.37|257.57|255.37|257.31|255.11|0
1641556960000|2022-01-07 12:02:40|257.5|255.3|257.57|255.37|257.57|255.37|257.5|255.3|0
1641556970000|2022-01-07 12:02:50|257.44|255.24|257.57|255.37|257.57|255.37|257.44|255.24|0
1641556980000|2022-01-07 12:03:00|257.7|255.5|257.7|255.5|257.83|255.63|257.7|255.5|0
1641556990000|2022-01-07 12:03:10|257.57|255.37|257.63|255.43|257.7|255.5|257.57|255.37|0
1641557000000|2022-01-07 12:03:20|257.57|255.37|257.18|254.98|257.57|255.37|257.18|254.98|0
1641557010000|2022-01-07 12:03:30|257.24|255.04|257.31|255.11|257.31|255.11|257.24|255.04|0
1641557020000|2022-01-07 12:03:40|257.44|255.24|257.44|255.24|257.44|255.24|257.44|255.24|0
1641557030000|2022-01-07 12:03:50|257.5|255.3|257.57|255.37|257.57|255.37|257.5|255.3|0
1641557040000|2022-01-07 12:04:00|257.82|255.62|257.95|255.75|257.95|255.75|257.82|255.62|0
1641557050000|2022-01-07 12:04:10|257.82|255.62|257.95|255.75|257.95|255.75|257.82|255.62|0
1641557060000|2022-01-07 12:04:20|258.02|255.82|257.57|255.37|258.02|255.82|257.57|255.37|0
1641557070000|2022-01-07 12:04:30|257.63|255.43|257.57|255.37|257.63|255.43|257.57|255.37|0
1641557080000|2022-01-07 12:04:40|257.44|255.24|257.31|255.11|257.44|255.24|257.31|255.11|0
1641557090000|2022-01-07 12:04:50|257.24|255.04|257.5|255.3|257.57|255.37|257.24|255.04|0
1641557100000|2022-01-07 12:05:00|257.44|255.24|257.24|255.04|257.44|255.24|257.24|255.04|0
1641557110000|2022-01-07 12:05:10|257.31|255.11|257.24|255.04|257.31|255.11|257.18|254.98|0
1641557120000|2022-01-07 12:05:20|257.31|255.11|257.37|255.17|257.37|255.17|257.31|255.11|0
1641557130000|2022-01-07 12:05:30|257.31|255.11|257.44|255.24|257.44|255.24|257.31|255.11|0
1641557140000|2022-01-07 12:05:40|257.31|255.11|257.44|255.24|257.44|255.24|257.31|255.11|0
1641557150000|2022-01-07 12:05:50|257.37|255.17|257.31|255.11|257.37|255.17|257.31|255.11|0
1641557160000|2022-01-07 12:06:00|257.18|254.98|257.11|254.91|257.18|254.98|257.05|254.85|0
1641557170000|2022-01-07 12:06:10|257.05|254.85|256.92|254.72|257.05|254.85|256.92|254.72|0
1641557180000|2022-01-07 12:06:20|256.79|254.59|256.66|254.46|256.79|254.59|256.66|254.46|0
1641557190000|2022-01-07 12:06:30|256.53|254.33|256.6|254.4|256.6|254.4|256.53|254.33|0
1641557200000|2022-01-07 12:06:40|256.66|254.46|256.79|254.59|256.79|254.59|256.66|254.46|0
1641557210000|2022-01-07 12:06:50|256.85|254.65|257.18|254.98|257.18|254.98|256.85|254.65|0
1641557220000|2022-01-07 12:07:00|257.24|255.04|257.18|254.98|257.24|255.04|257.18|254.98|0
1641557230000|2022-01-07 12:07:10|257.3|255.1|257.3|255.1|257.3|255.1|257.3|255.1|0
1641557240000|2022-01-07 12:07:20|257.43|255.23|257.56|255.36|257.56|255.36|257.43|255.23|0
1641557250000|2022-01-07 12:07:30|257.69|255.49|257.82|255.62|257.82|255.62|257.69|255.49|0
1641557260000|2022-01-07 12:07:40|257.76|255.56|258.08|255.88|258.08|255.88|257.76|255.56|0
1641557270000|2022-01-07 12:07:50|258.02|255.82|258.02|255.82|258.02|255.82|258.02|255.82|0
1641557280000|2022-01-07 12:08:00|258.21|256.01|258.34|256.14|258.34|256.14|258.21|256.01|0
1641557290000|2022-01-07 12:08:10|258.47|256.27|258.86|256.66|258.86|256.66|258.47|256.27|0
1641557300000|2022-01-07 12:08:20|258.99|256.79|258.99|256.79|258.99|256.79|258.99|256.79|0
1641557310000|2022-01-07 12:08:30|258.86|256.66|259.12|256.92|259.12|256.92|258.86|256.66|0
1641557320000|2022-01-07 12:08:40|258.99|256.79|258.86|256.66|258.99|256.79|258.86|256.66|0
1641557330000|2022-01-07 12:08:50|258.99|256.79|258.99|256.79|258.99|256.79|258.99|256.79|0
1641557340000|2022-01-07 12:09:00|258.93|256.73|258.93|256.73|258.99|256.79|258.86|256.66|0
1641557350000|2022-01-07 12:09:10|258.99|256.79|259.06|256.86|259.12|256.92|258.99|256.79|0
1641557360000|2022-01-07 12:09:20|258.99|256.79|258.99|256.79|259.12|256.92|258.99|256.79|0
1641557370000|2022-01-07 12:09:30|259.12|256.92|259.12|256.92|259.12|256.92|258.99|256.79|0
1641557380000|2022-01-07 12:09:40|258.99|256.79|259.12|256.92|259.12|256.92|258.99|256.79|0
1641557390000|2022-01-07 12:09:50|259.06|256.86|258.99|256.79|259.06|256.86|258.99|256.79|0
1641557400000|2022-01-07 12:10:00|259.06|256.86|259.12|256.92|259.12|256.92|259.06|256.86|0
1641557410000|2022-01-07 12:10:10|259.25|257.05|259.12|256.92|259.25|257.05|259.12|256.92|0
1641557420000|2022-01-07 12:10:20|259.25|257.05|259.38|257.18|259.38|257.18|259.25|257.05|0
1641557430000|2022-01-07 12:10:30|259.51|257.31|259.25|257.05|259.51|257.31|259.25|257.05|0
1641557450000|2022-01-07 12:10:50|259.38|257.18|259.25|257.05|259.38|257.18|259.25|257.05|0
1641557460000|2022-01-07 12:11:00|259.38|257.18|258.99|256.79|259.38|257.18|258.99|256.79|0
1641557470000|2022-01-07 12:11:10|259.06|256.86|258.99|256.79|259.06|256.86|258.99|256.79|0
1641557480000|2022-01-07 12:11:20|259.06|256.86|259.12|256.92|259.12|256.92|259.06|256.86|0
1641557490000|2022-01-07 12:11:30|258.99|256.79|258.99|256.79|258.99|256.79|258.99|256.79|0
1641557500000|2022-01-07 12:11:40|259.12|256.92|259.25|257.05|259.25|257.05|259.12|256.92|0
1641557540000|2022-01-07 12:12:20|259.12|256.92|259.12|256.92|259.25|257.05|259.12|256.92|0
1641557550000|2022-01-07 12:12:30|259.25|257.05|258.99|256.79|259.25|257.05|258.99|256.79|0
1641557560000|2022-01-07 12:12:40|259.12|256.92|258.99|256.79|259.12|256.92|258.99|256.79|0
1641557570000|2022-01-07 12:12:50|259.06|256.86|259.06|256.86|259.06|256.86|259.06|256.86|0
1641557580000|2022-01-07 12:13:00|258.99|256.79|259.12|256.92|259.25|257.05|258.99|256.79|0
1641557590000|2022-01-07 12:13:10|259.19|256.99|259.12|256.92|259.19|256.99|259.12|256.92|0
1641557600000|2022-01-07 12:13:20|258.99|256.79|258.99|256.79|258.99|256.79|258.99|256.79|0
1641557610000|2022-01-07 12:13:30|259.38|257.18|259.51|257.31|259.51|257.31|259.38|257.18|0
1641557620000|2022-01-07 12:13:40|259.38|257.18|259.38|257.18|259.45|257.25|259.38|257.18|0
1641557640000|2022-01-07 12:14:00|259.64|257.44|259.64|257.44|259.64|257.44|259.64|257.44|0
1641557650000|2022-01-07 12:14:10|259.77|257.57|259.64|257.44|259.77|257.57|259.64|257.44|0
1641557660000|2022-01-07 12:14:20|259.51|257.31|259.38|257.18|259.51|257.31|259.38|257.18|0
1641557670000|2022-01-07 12:14:30|259.12|256.92|259.12|256.92|259.12|256.92|259.12|256.92|0
1641557690000|2022-01-07 12:14:50|259.25|257.05|259.12|256.92|259.25|257.05|259.12|256.92|0
1641557700000|2022-01-07 12:15:00|259.25|257.05|259.25|257.05|259.25|257.05|259.25|257.05|0
1641557720000|2022-01-07 12:15:20|259.38|257.18|259.25|257.05|259.38|257.18|259.25|257.05|0
1641557740000|2022-01-07 12:15:40|259.12|256.92|258.99|256.79|259.12|256.92|258.99|256.79|0
1641557750000|2022-01-07 12:15:50|259.12|256.92|258.99|256.79|259.12|256.92|258.99|256.79|0
1641557780000|2022-01-07 12:16:20|258.73|256.53|258.73|256.53|258.73|256.53|258.73|256.53|0
1641557790000|2022-01-07 12:16:30|258.6|256.4|258.86|256.66|258.86|256.66|258.6|256.4|0
1641557810000|2022-01-07 12:16:50|258.73|256.53|258.86|256.66|258.86|256.66|258.73|256.53|0
1641557830000|2022-01-07 12:17:10|258.73|256.53|258.73|256.53|258.73|256.53|258.73|256.53|0
1641557840000|2022-01-07 12:17:20|258.6|256.4|258.6|256.4|258.6|256.4|258.6|256.4|0
1641557850000|2022-01-07 12:17:30|258.73|256.53|258.6|256.4|258.73|256.53|258.6|256.4|0
1641557880000|2022-01-07 12:18:00|258.73|256.53|258.73|256.53|258.73|256.53|258.73|256.53|0
1641557890000|2022-01-07 12:18:10|258.86|256.66|258.86|256.66|258.86|256.66|258.86|256.66|0
1641557900000|2022-01-07 12:18:20|258.79|256.59|258.92|256.72|258.92|256.72|258.79|256.59|0
1641557910000|2022-01-07 12:18:30|258.86|256.66|258.53|256.33|258.86|256.66|258.53|256.33|0
1641557920000|2022-01-07 12:18:40|258.47|256.27|258.47|256.27|258.47|256.27|258.47|256.27|0
1641557930000|2022-01-07 12:18:50|258.34|256.14|258.34|256.14|258.34|256.14|258.34|256.14|0
1641557940000|2022-01-07 12:19:00|258.47|256.27|258.47|256.27|258.47|256.27|258.47|256.27|0
1641557950000|2022-01-07 12:19:10|258.34|256.14|258.47|256.27|258.47|256.27|258.34|256.14|0
1641557960000|2022-01-07 12:19:20|258.6|256.4|258.47|256.27|258.6|256.4|258.47|256.27|0
1641557970000|2022-01-07 12:19:30|258.34|256.14|258.21|256.01|258.34|256.14|258.21|256.01|0
1641557980000|2022-01-07 12:19:40|258.34|256.14|258.34|256.14|258.34|256.14|258.34|256.14|0
1641557990000|2022-01-07 12:19:50|258.47|256.27|258.47|256.27|258.47|256.27|258.47|256.27|0
1641558000000|2022-01-07 12:20:00|258.79|256.59|258.86|256.66|258.99|256.79|258.79|256.59|0
1641558010000|2022-01-07 12:20:10|258.73|256.53|258.73|256.53|258.73|256.53|258.73|256.53|0
1641558020000|2022-01-07 12:20:20|258.86|256.66|258.73|256.53|258.86|256.66|258.73|256.53|0
1641558030000|2022-01-07 12:20:30|258.86|256.66|258.86|256.66|258.86|256.66|258.86|256.66|0
1641558040000|2022-01-07 12:20:40|258.73|256.53|258.86|256.66|258.86|256.66|258.73|256.53|0
1641558050000|2022-01-07 12:20:50|259.12|256.92|259.12|256.92|259.25|257.05|258.99|256.79|0
1641558060000|2022-01-07 12:21:00|258.99|256.79|259.12|256.92|259.12|256.92|258.99|256.79|0
1641558070000|2022-01-07 12:21:10|258.99|256.79|259.25|257.05|259.25|257.05|258.99|256.79|0
1641558080000|2022-01-07 12:21:20|259.12|256.92|259.12|256.92|259.12|256.92|259.12|256.92|0
1641558090000|2022-01-07 12:21:30|259.25|257.05|259.12|256.92|259.25|257.05|259.12|256.92|0
1641558110000|2022-01-07 12:21:50|258.86|256.66|259.25|257.05|259.25|257.05|258.73|256.53|0
1641558120000|2022-01-07 12:22:00|259.12|256.92|259.31|257.11|259.31|257.11|259.12|256.92|0
1641558130000|2022-01-07 12:22:10|259.38|257.18|259.51|257.31|259.57|257.37|259.38|257.18|0
1641558140000|2022-01-07 12:22:20|259.44|257.24|259.51|257.31|259.51|257.31|259.38|257.18|0
1641558150000|2022-01-07 12:22:30|259.64|257.44|259.38|257.18|259.64|257.44|259.38|257.18|0
1641558160000|2022-01-07 12:22:40|259.51|257.31|259.51|257.31|259.51|257.31|259.51|257.31|0
1641558170000|2022-01-07 12:22:50|259.64|257.44|259.51|257.31|259.64|257.44|259.51|257.31|0
1641558180000|2022-01-07 12:23:00|259.64|257.44|259.57|257.37|259.64|257.44|259.57|257.37|0
1641558190000|2022-01-07 12:23:10|259.64|257.44|259.77|257.57|259.77|257.57|259.51|257.31|0
1641558200000|2022-01-07 12:23:20|259.64|257.44|259.37|257.17|259.64|257.44|259.37|257.17|0
1641558210000|2022-01-07 12:23:30|259.51|257.31|259.51|257.31|259.51|257.31|259.51|257.31|0
1641558230000|2022-01-07 12:23:50|259.37|257.17|259.37|257.17|259.37|257.17|259.37|257.17|0
1641558250000|2022-01-07 12:24:10|259.24|257.04|259.24|257.04|259.24|257.04|259.24|257.04|0
1641558260000|2022-01-07 12:24:20|259.37|257.17|259.37|257.17|259.37|257.17|259.37|257.17|0
1641558270000|2022-01-07 12:24:30|259.5|257.3|259.37|257.17|259.5|257.3|259.31|257.11|0
1641558280000|2022-01-07 12:24:40|259.5|257.3|259.5|257.3|259.5|257.3|259.5|257.3|0
1641558290000|2022-01-07 12:24:50|259.37|257.17|259.31|257.11|259.37|257.17|259.31|257.11|0
1641558300000|2022-01-07 12:25:00|259.37|257.17|259.5|257.3|259.5|257.3|259.37|257.17|0
1641558310000|2022-01-07 12:25:10|259.37|257.17|259.37|257.17|259.37|257.17|259.37|257.17|0
1641558320000|2022-01-07 12:25:20|259.5|257.3|259.5|257.3|259.5|257.3|259.5|257.3|0
1641558340000|2022-01-07 12:25:40|259.63|257.43|259.63|257.43|259.76|257.56|259.63|257.43|0
1641558350000|2022-01-07 12:25:50|259.5|257.3|259.5|257.3|259.5|257.3|259.5|257.3|0
1641558360000|2022-01-07 12:26:00|259.63|257.43|259.63|257.43|259.63|257.43|259.63|257.43|0
1641558370000|2022-01-07 12:26:10|259.76|257.56|260.29|258.09|260.29|258.09|259.76|257.56|0
1641558380000|2022-01-07 12:26:20|260.03|257.83|260.22|258.02|260.22|258.02|260.03|257.83|0
1641558390000|2022-01-07 12:26:30|260.29|258.09|260.42|258.22|260.42|258.22|260.16|257.96|0
1641558400000|2022-01-07 12:26:40|260.29|258.09|260.42|258.22|260.42|258.22|260.29|258.09|0
1641558410000|2022-01-07 12:26:50|260.29|258.09|260.16|257.96|260.29|258.09|260.16|257.96|0
1641558420000|2022-01-07 12:27:00|260.02|257.82|260.29|258.09|260.29|258.09|260.02|257.82|0
1641558430000|2022-01-07 12:27:10|260.16|257.96|260.29|258.09|260.29|258.09|260.16|257.96|0
1641558450000|2022-01-07 12:27:30|260.55|258.35|260.42|258.22|260.55|258.35|260.29|258.09|0
1641558460000|2022-01-07 12:27:40|260.29|258.09|260.15|257.95|260.29|258.09|260.15|257.95|0
1641558470000|2022-01-07 12:27:50|260.29|258.09|260.29|258.09|260.29|258.09|260.29|258.09|0
1641558480000|2022-01-07 12:28:00|260.15|257.95|260.15|257.95|260.15|257.95|260.15|257.95|0
1641558490000|2022-01-07 12:28:10|260.02|257.82|260.15|257.95|260.15|257.95|260.02|257.82|0
1641558500000|2022-01-07 12:28:20|260.02|257.82|260.15|257.95|260.15|257.95|260.02|257.82|0
1641558510000|2022-01-07 12:28:30|260.42|258.22|260.29|258.09|260.42|258.22|260.29|258.09|0
1641558520000|2022-01-07 12:28:40|260.15|257.95|260.15|257.95|260.15|257.95|260.15|257.95|0
1641558530000|2022-01-07 12:28:50|260.02|257.82|260.02|257.82|260.02|257.82|259.89|257.69|0
1641558540000|2022-01-07 12:29:00|259.89|257.69|259.89|257.69|259.89|257.69|259.89|257.69|0
1641558550000|2022-01-07 12:29:10|259.63|257.43|259.76|257.56|259.76|257.56|259.63|257.43|0
1641558560000|2022-01-07 12:29:20|259.63|257.43|259.63|257.43|259.63|257.43|259.63|257.43|0
1641558570000|2022-01-07 12:29:30|259.76|257.56|259.63|257.43|259.76|257.56|259.63|257.43|0
1641558580000|2022-01-07 12:29:40|259.24|257.04|259.37|257.17|259.37|257.17|259.24|257.04|0
1641558590000|2022-01-07 12:29:50|259.24|257.04|259.24|257.04|259.24|257.04|259.24|257.04|0
1641558600000|2022-01-07 12:30:00|259.37|257.17|259.37|257.17|259.5|257.3|259.37|257.17|0
1641558610000|2022-01-07 12:30:10|259.24|257.04|259.24|257.04|259.24|257.04|259.24|257.04|0
1641558630000|2022-01-07 12:30:30|259.37|257.17|259.37|257.17|259.37|257.17|259.37|257.17|0
1641558640000|2022-01-07 12:30:40|259.5|257.3|259.5|257.3|259.5|257.3|259.5|257.3|0
1641558650000|2022-01-07 12:30:50|259.44|257.24|259.44|257.24|259.44|257.24|259.44|257.24|0
1641558660000|2022-01-07 12:31:00|259.5|257.3|259.24|257.04|259.5|257.3|259.24|257.04|0
1641558670000|2022-01-07 12:31:10|259.11|256.91|259.5|257.3|259.5|257.3|259.11|256.91|0
1641558680000|2022-01-07 12:31:20|259.37|257.17|259.37|257.17|259.37|257.17|259.37|257.17|0
1641558690000|2022-01-07 12:31:30|259.24|257.04|259.18|256.98|259.24|257.04|259.18|256.98|0
1641558700000|2022-01-07 12:31:40|259.11|256.91|258.98|256.78|259.11|256.91|258.98|256.78|0
1641558710000|2022-01-07 12:31:50|258.85|256.65|258.85|256.65|258.85|256.65|258.85|256.65|0
1641558720000|2022-01-07 12:32:00|258.72|256.52|258.72|256.52|258.72|256.52|258.59|256.39|0
1641558730000|2022-01-07 12:32:10|258.66|256.46|258.85|256.65|258.85|256.65|258.66|256.46|0
1641558740000|2022-01-07 12:32:20|258.79|256.59|258.85|256.65|258.85|256.65|258.72|256.52|0
1641558760000|2022-01-07 12:32:40|258.98|256.78|258.59|256.39|258.98|256.78|258.59|256.39|0
1641558770000|2022-01-07 12:32:50|258.46|256.26|258.72|256.52|258.72|256.52|258.46|256.26|0
1641558780000|2022-01-07 12:33:00|258.59|256.39|258.72|256.52|258.72|256.52|258.59|256.39|0
1641558790000|2022-01-07 12:33:10|258.85|256.65|258.85|256.65|258.85|256.65|258.85|256.65|0
1641558800000|2022-01-07 12:33:20|258.79|256.59|258.85|256.65|258.85|256.65|258.79|256.59|0
1641558810000|2022-01-07 12:33:30|258.66|256.46|258.72|256.52|258.72|256.52|258.66|256.46|0
1641558820000|2022-01-07 12:33:40|258.85|256.65|258.98|256.78|258.98|256.78|258.85|256.65|0
1641558830000|2022-01-07 12:33:50|259.11|256.91|259.11|256.91|259.11|256.91|259.11|256.91|0
1641558840000|2022-01-07 12:34:00|258.98|256.78|258.85|256.65|258.98|256.78|258.85|256.65|0
1641558850000|2022-01-07 12:34:10|258.98|256.78|258.98|256.78|258.98|256.78|258.98|256.78|0
1641558860000|2022-01-07 12:34:20|258.85|256.65|258.85|256.65|258.85|256.65|258.72|256.52|0
1641558870000|2022-01-07 12:34:30|258.79|256.59|258.79|256.59|258.85|256.65|258.72|256.52|0
1641558880000|2022-01-07 12:34:40|258.85|256.65|258.72|256.52|258.85|256.65|258.72|256.52|0
1641558900000|2022-01-07 12:35:00|258.85|256.65|258.85|256.65|258.85|256.65|258.85|256.65|0
1641558910000|2022-01-07 12:35:10|258.98|256.78|258.98|256.78|258.98|256.78|258.92|256.72|0
1641558920000|2022-01-07 12:35:20|258.85|256.65|258.85|256.65|258.98|256.78|258.85|256.65|0
1641558930000|2022-01-07 12:35:30|258.72|256.52|259.24|257.04|259.24|257.04|258.72|256.52|0
1641558940000|2022-01-07 12:35:40|259.11|256.91|259.11|256.91|259.11|256.91|259.11|256.91|0
1641558960000|2022-01-07 12:36:00|259.24|257.04|259.24|257.04|259.31|257.11|259.24|257.04|0
1641558970000|2022-01-07 12:36:10|259.37|257.17|259.31|257.11|259.37|257.17|259.31|257.11|0
1641558980000|2022-01-07 12:36:20|259.24|257.04|259.24|257.04|259.24|257.04|259.24|257.04|0
1641558990000|2022-01-07 12:36:30|259.18|256.98|259.11|256.91|259.18|256.98|259.11|256.91|0
1641559010000|2022-01-07 12:36:50|259.24|257.04|259.24|257.04|259.24|257.04|259.24|257.04|0
1641559020000|2022-01-07 12:37:00|259.37|257.17|259.63|257.43|259.63|257.43|259.37|257.17|0
1641559040000|2022-01-07 12:37:20|259.5|257.3|259.5|257.3|259.5|257.3|259.5|257.3|0
1641559060000|2022-01-07 12:37:40|259.63|257.43|259.37|257.17|259.63|257.43|259.24|257.04|0
1641559080000|2022-01-07 12:38:00|259.5|257.3|259.7|257.5|259.7|257.5|259.5|257.3|0
1641559090000|2022-01-07 12:38:10|259.63|257.43|259.5|257.3|259.63|257.43|259.5|257.3|0
1641559100000|2022-01-07 12:38:20|259.63|257.43|259.63|257.43|259.63|257.43|259.63|257.43|0
1641559110000|2022-01-07 12:38:30|259.7|257.5|259.76|257.56|259.76|257.56|259.7|257.5|0
1641559120000|2022-01-07 12:38:40|260.02|257.82|260.15|257.95|260.15|257.95|260.02|257.82|0
1641559130000|2022-01-07 12:38:50|260.22|258.02|260.35|258.15|260.41|258.21|260.22|258.02|0
1641559140000|2022-01-07 12:39:00|260.28|258.08|260.15|257.95|260.28|258.08|260.15|257.95|0
1641559150000|2022-01-07 12:39:10|260.22|258.02|260.41|258.21|260.41|258.21|260.22|258.02|0
1641559160000|2022-01-07 12:39:20|260.28|258.08|260.28|258.08|260.28|258.08|260.22|258.02|0
1641559170000|2022-01-07 12:39:30|260.15|257.95|259.89|257.69|260.15|257.95|259.89|257.69|0
1641559180000|2022-01-07 12:39:40|259.76|257.56|259.76|257.56|259.89|257.69|259.76|257.56|0
1641559190000|2022-01-07 12:39:50|259.63|257.43|259.89|257.69|259.89|257.69|259.63|257.43|0
1641559200000|2022-01-07 12:40:00|260.02|257.82|260.28|258.08|260.35|258.15|260.02|257.82|0
1641559220000|2022-01-07 12:40:20|260.15|257.95|260.48|258.28|260.48|258.28|260.15|257.95|0
1641559230000|2022-01-07 12:40:30|260.54|258.34|260.67|258.47|260.67|258.47|260.54|258.34|0
1641559240000|2022-01-07 12:40:40|260.8|258.6|260.67|258.47|260.8|258.6|260.67|258.47|0
1641559250000|2022-01-07 12:40:50|260.8|258.6|260.8|258.6|260.87|258.67|260.8|258.6|0
1641559260000|2022-01-07 12:41:00|260.67|258.47|260.93|258.73|260.93|258.73|260.67|258.47|0
1641559270000|2022-01-07 12:41:10|261.19|258.99|260.93|258.73|261.19|258.99|260.93|258.73|0
1641559280000|2022-01-07 12:41:20|260.8|258.6|260.8|258.6|260.8|258.6|260.8|258.6|0
1641559290000|2022-01-07 12:41:30|260.87|258.67|260.8|258.6|260.87|258.67|260.8|258.6|0
1641559300000|2022-01-07 12:41:40|260.74|258.54|260.8|258.6|260.93|258.73|260.74|258.54|0
1641559310000|2022-01-07 12:41:50|260.93|258.73|260.93|258.73|260.93|258.73|260.93|258.73|0
1641559320000|2022-01-07 12:42:00|260.8|258.6|260.67|258.47|260.8|258.6|260.67|258.47|0
1641559330000|2022-01-07 12:42:10|260.15|257.95|260.15|257.95|260.15|257.95|260.15|257.95|0
1641559340000|2022-01-07 12:42:20|259.89|257.69|259.89|257.69|259.89|257.69|259.89|257.69|0
1641559360000|2022-01-07 12:42:40|259.76|257.56|259.63|257.43|259.76|257.56|259.63|257.43|0
1641559370000|2022-01-07 12:42:50|259.89|257.69|259.76|257.56|259.89|257.69|259.76|257.56|0
1641559380000|2022-01-07 12:43:00|259.63|257.43|259.63|257.43|259.63|257.43|259.63|257.43|0
1641559390000|2022-01-07 12:43:10|259.76|257.56|259.76|257.56|259.76|257.56|259.76|257.56|0
1641559400000|2022-01-07 12:43:20|259.63|257.43|259.63|257.43|259.63|257.43|259.63|257.43|0
1641559430000|2022-01-07 12:43:50|259.76|257.56|259.76|257.56|259.76|257.56|259.69|257.49|0
1641559440000|2022-01-07 12:44:00|259.63|257.43|259.76|257.56|259.76|257.56|259.63|257.43|0
1641559450000|2022-01-07 12:44:10|259.89|257.69|259.89|257.69|259.89|257.69|259.89|257.69|0
1641559460000|2022-01-07 12:44:20|260.02|257.82|260.15|257.95|260.15|257.95|260.02|257.82|0
1641559470000|2022-01-07 12:44:30|260.28|258.08|260.35|258.15|260.41|258.21|260.28|258.08|0
1641559480000|2022-01-07 12:44:40|260.41|258.21|260.41|258.21|260.41|258.21|260.28|258.08|0
1641559490000|2022-01-07 12:44:50|260.28|258.08|260.35|258.15|260.41|258.21|260.28|258.08|0
1641559500000|2022-01-07 12:45:00|260.28|258.08|260.67|258.47|260.67|258.47|260.28|258.08|0
1641559510000|2022-01-07 12:45:10|260.54|258.34|260.54|258.34|260.54|258.34|260.41|258.21|0
1641559530000|2022-01-07 12:45:30|260.41|258.21|260.54|258.34|260.54|258.34|260.41|258.21|0
1641559540000|2022-01-07 12:45:40|260.41|258.21|260.28|258.08|260.41|258.21|260.28|258.08|0
1641559550000|2022-01-07 12:45:50|260.34|258.14|260.28|258.08|260.34|258.14|260.28|258.08|0
1641559560000|2022-01-07 12:46:00|260.15|257.95|260.15|257.95|260.15|257.95|260.08|257.88|0
1641559570000|2022-01-07 12:46:10|260.08|257.88|259.89|257.69|260.08|257.88|259.89|257.69|0
1641559580000|2022-01-07 12:46:20|259.75|257.55|259.62|257.42|259.75|257.55|259.62|257.42|0
1641559590000|2022-01-07 12:46:30|259.75|257.55|259.62|257.42|259.75|257.55|259.62|257.42|0
1641559600000|2022-01-07 12:46:40|259.75|257.55|259.75|257.55|259.75|257.55|259.62|257.42|0
1641559610000|2022-01-07 12:46:50|259.82|257.62|259.82|257.62|259.82|257.62|259.82|257.62|0
1641559620000|2022-01-07 12:47:00|259.88|257.68|259.75|257.55|259.95|257.75|259.75|257.55|0
1641559630000|2022-01-07 12:47:10|259.88|257.68|259.75|257.55|259.88|257.68|259.75|257.55|0
1641559650000|2022-01-07 12:47:30|259.49|257.29|259.23|257.03|259.49|257.29|259.23|257.03|0
1641559660000|2022-01-07 12:47:40|259.36|257.16|259.36|257.16|259.36|257.16|259.36|257.16|0
1641559670000|2022-01-07 12:47:50|259.23|257.03|259.49|257.29|259.49|257.29|259.23|257.03|0
1641559680000|2022-01-07 12:48:00|259.62|257.42|259.75|257.55|259.75|257.55|259.62|257.42|0
1641559690000|2022-01-07 12:48:10|259.88|257.68|259.88|257.68|259.88|257.68|259.88|257.68|0
1641559700000|2022-01-07 12:48:20|259.75|257.55|259.75|257.55|259.75|257.55|259.62|257.42|0
1641559710000|2022-01-07 12:48:30|259.69|257.49|260.28|258.08|260.28|258.08|259.69|257.49|0
1641559720000|2022-01-07 12:48:40|260.14|257.94|260.14|257.94|260.14|257.94|260.14|257.94|0
1641559740000|2022-01-07 12:49:00|260.01|257.81|259.75|257.55|260.01|257.81|259.75|257.55|0
1641559750000|2022-01-07 12:49:10|259.62|257.42|259.75|257.55|259.75|257.55|259.62|257.42|0
1641559760000|2022-01-07 12:49:20|259.62|257.42|259.75|257.55|259.75|257.55|259.62|257.42|0
1641559770000|2022-01-07 12:49:30|259.62|257.42|259.49|257.29|259.62|257.42|259.49|257.29|0
1641559780000|2022-01-07 12:49:40|259.75|257.55|259.88|257.68|259.88|257.68|259.75|257.55|0
1641559790000|2022-01-07 12:49:50|259.75|257.55|259.75|257.55|259.75|257.55|259.75|257.55|0
1641559800000|2022-01-07 12:50:00|259.88|257.68|259.88|257.68|259.88|257.68|259.88|257.68|0
1641559810000|2022-01-07 12:50:10|259.75|257.55|259.75|257.55|259.75|257.55|259.75|257.55|0
1641559820000|2022-01-07 12:50:20|259.62|257.42|259.62|257.42|259.62|257.42|259.62|257.42|0
1641559830000|2022-01-07 12:50:30|259.69|257.49|259.49|257.29|259.69|257.49|259.49|257.29|0
1641559840000|2022-01-07 12:50:40|259.43|257.23|259.36|257.16|259.43|257.23|259.36|257.16|0
1641559850000|2022-01-07 12:50:50|259.49|257.29|259.36|257.16|259.49|257.29|259.36|257.16|0
1641559860000|2022-01-07 12:51:00|259.23|257.03|259.3|257.1|259.36|257.16|259.23|257.03|0
1641559870000|2022-01-07 12:51:10|259.23|257.03|259.1|256.9|259.23|257.03|259.1|256.9|0
1641559880000|2022-01-07 12:51:20|259.36|257.16|259.36|257.16|259.36|257.16|259.36|257.16|0
1641559890000|2022-01-07 12:51:30|259.23|257.03|259.36|257.16|259.36|257.16|259.23|257.03|0
1641559900000|2022-01-07 12:51:40|259.23|257.03|259.1|256.9|259.23|257.03|259.1|256.9|0
1641559910000|2022-01-07 12:51:50|259.23|257.03|259.1|256.9|259.23|257.03|259.1|256.9|0
1641559920000|2022-01-07 12:52:00|259.17|256.97|259.1|256.9|259.23|257.03|259.1|256.9|0
1641559930000|2022-01-07 12:52:10|259.23|257.03|259.3|257.1|259.36|257.16|259.23|257.03|0
1641559940000|2022-01-07 12:52:20|259.36|257.16|259.36|257.16|259.36|257.16|259.3|257.1|0
1641559960000|2022-01-07 12:52:40|259.43|257.23|259.36|257.16|259.49|257.29|259.36|257.16|0
1641559970000|2022-01-07 12:52:50|259.49|257.29|259.62|257.42|259.62|257.42|259.49|257.29|0
1641559980000|2022-01-07 12:53:00|259.49|257.29|259.36|257.16|259.49|257.29|259.36|257.16|0
1641560000000|2022-01-07 12:53:20|259.49|257.29|259.36|257.16|259.49|257.29|259.36|257.16|0
1641560030000|2022-01-07 12:53:50|259.3|257.1|259.36|257.16|259.36|257.16|259.3|257.1|0
1641560040000|2022-01-07 12:54:00|259.43|257.23|259.43|257.23|259.43|257.23|259.43|257.23|0
1641560050000|2022-01-07 12:54:10|259.49|257.29|259.36|257.16|259.49|257.29|259.36|257.16|0
1641560060000|2022-01-07 12:54:20|259.49|257.29|259.56|257.36|259.62|257.42|259.49|257.29|0
1641560070000|2022-01-07 12:54:30|259.49|257.29|259.23|257.03|259.62|257.42|259.23|257.03|0
1641560080000|2022-01-07 12:54:40|259.36|257.16|259.49|257.29|259.49|257.29|259.36|257.16|0
1641560090000|2022-01-07 12:54:50|259.62|257.42|259.75|257.55|259.75|257.55|259.62|257.42|0
1641560100000|2022-01-07 12:55:00|259.88|257.68|260.01|257.81|260.01|257.81|259.88|257.68|0
1641560120000|2022-01-07 12:55:20|260.14|257.94|260.01|257.81|260.14|257.94|260.01|257.81|0
1641560140000|2022-01-07 12:55:40|259.95|257.75|260.21|258.01|260.21|258.01|259.88|257.68|0
1641560150000|2022-01-07 12:55:50|260.27|258.07|260.27|258.07|260.27|258.07|260.27|258.07|0
1641560180000|2022-01-07 12:56:20|260.4|258.2|260.4|258.2|260.4|258.2|260.4|258.2|0
1641560190000|2022-01-07 12:56:30|260.34|258.14|260.4|258.2|260.4|258.2|260.34|258.14|0
1641560200000|2022-01-07 12:56:40|260.53|258.33|260.53|258.33|260.66|258.46|260.53|258.33|0
1641560210000|2022-01-07 12:56:50|260.66|258.46|260.66|258.46|260.66|258.46|260.66|258.46|0
1641560220000|2022-01-07 12:57:00|260.79|258.59|260.79|258.59|260.79|258.59|260.66|258.46|0
1641560230000|2022-01-07 12:57:10|260.66|258.46|260.66|258.46|260.66|258.46|260.66|258.46|0
1641560250000|2022-01-07 12:57:30|260.53|258.33|260.66|258.46|260.66|258.46|260.53|258.33|0
1641560260000|2022-01-07 12:57:40|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1641560270000|2022-01-07 12:57:50|260.92|258.72|260.92|258.72|260.92|258.72|260.92|258.72|0
1641560280000|2022-01-07 12:58:00|261.05|258.85|261.05|258.85|261.05|258.85|260.92|258.72|0
1641560290000|2022-01-07 12:58:10|260.92|258.72|260.92|258.72|260.92|258.72|260.79|258.59|0
1641560300000|2022-01-07 12:58:20|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1641560310000|2022-01-07 12:58:30|260.66|258.46|260.66|258.46|260.79|258.59|260.66|258.46|0
1641560320000|2022-01-07 12:58:40|260.79|258.59|260.53|258.33|260.79|258.59|260.53|258.33|0
1641560330000|2022-01-07 12:58:50|260.4|258.2|260.66|258.46|260.66|258.46|260.4|258.2|0
1641560340000|2022-01-07 12:59:00|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1641560350000|2022-01-07 12:59:10|260.66|258.46|261.05|258.85|261.05|258.85|260.66|258.46|0
1641560360000|2022-01-07 12:59:20|261.32|259.12|261.58|259.38|261.58|259.38|261.32|259.12|0
1641560370000|2022-01-07 12:59:30|261.45|259.25|261.45|259.25|261.65|259.45|261.45|259.25|0
1641560380000|2022-01-07 12:59:40|261.18|258.98|261.32|259.12|261.32|259.12|261.18|258.98|0
1641560390000|2022-01-07 12:59:50|261.38|259.18|261.45|259.25|261.45|259.25|261.38|259.18|0
1641560400000|2022-01-07 13:00:00|261.32|259.12|261.05|258.85|261.32|259.12|260.92|258.72|0
1641560410000|2022-01-07 13:00:10|260.66|258.46|260.14|257.94|260.66|258.46|260.08|257.88|0
1641560420000|2022-01-07 13:00:20|260.27|258.07|260.14|257.94|260.27|258.07|260.14|257.94|0
1641560430000|2022-01-07 13:00:30|260.27|258.07|260.4|258.2|260.4|258.2|260.27|258.07|0
1641560440000|2022-01-07 13:00:40|260.66|258.46|260.53|258.33|260.79|258.59|260.53|258.33|0
1641560450000|2022-01-07 13:00:50|260.66|258.46|260.66|258.46|260.66|258.46|260.66|258.46|0
1641560460000|2022-01-07 13:01:00|260.53|258.33|260.53|258.33|260.53|258.33|260.4|258.2|0
1641560470000|2022-01-07 13:01:10|260.66|258.46|260.66|258.46|260.79|258.59|260.66|258.46|0
1641560480000|2022-01-07 13:01:20|260.92|258.72|260.79|258.59|260.92|258.72|260.79|258.59|0
1641560490000|2022-01-07 13:01:30|260.92|258.72|260.92|258.72|260.92|258.72|260.92|258.72|0
1641560500000|2022-01-07 13:01:40|260.99|258.79|261.18|258.98|261.25|259.05|260.99|258.79|0
1641560510000|2022-01-07 13:01:50|261.05|258.85|261.31|259.11|261.31|259.11|261.05|258.85|0
1641560520000|2022-01-07 13:02:00|261.45|259.25|261.45|259.25|261.45|259.25|261.45|259.25|0
1641560530000|2022-01-07 13:02:10|261.18|258.98|261.05|258.85|261.18|258.98|261.05|258.85|0
1641560540000|2022-01-07 13:02:20|260.92|258.72|260.92|258.72|260.92|258.72|260.79|258.59|0
1641560550000|2022-01-07 13:02:30|261.05|258.85|260.92|258.72|261.05|258.85|260.92|258.72|0
1641560560000|2022-01-07 13:02:40|261.05|258.85|261.05|258.85|261.18|258.98|261.05|258.85|0
1641560570000|2022-01-07 13:02:50|261.18|258.98|261.18|258.98|261.18|258.98|261.18|258.98|0
1641560580000|2022-01-07 13:03:00|261.05|258.85|261.31|259.11|261.31|259.11|261.05|258.85|0
1641560590000|2022-01-07 13:03:10|261.45|259.25|261.44|259.24|261.45|259.25|261.44|259.24|0
1641560600000|2022-01-07 13:03:20|261.58|259.38|261.44|259.24|261.58|259.38|261.31|259.11|0
1641560610000|2022-01-07 13:03:30|261.31|259.11|261.58|259.38|261.58|259.38|261.31|259.11|0
1641560620000|2022-01-07 13:03:40|261.44|259.24|261.38|259.18|261.44|259.24|261.38|259.18|0
1641560630000|2022-01-07 13:03:50|261.31|259.11|261.58|259.38|261.58|259.38|261.31|259.11|0
1641560640000|2022-01-07 13:04:00|261.44|259.24|261.05|258.85|261.44|259.24|261.05|258.85|0
1641560650000|2022-01-07 13:04:10|261.18|258.98|261.18|258.98|261.18|258.98|261.18|258.98|0
1641560660000|2022-01-07 13:04:20|260.92|258.72|260.79|258.59|261.05|258.85|260.79|258.59|0
1641560670000|2022-01-07 13:04:30|260.92|258.72|261.05|258.85|261.05|258.85|260.92|258.72|0
1641560680000|2022-01-07 13:04:40|261.18|258.98|261.05|258.85|261.18|258.98|261.05|258.85|0
1641560700000|2022-01-07 13:05:00|260.73|258.53|260.92|258.72|261.05|258.85|260.73|258.53|0
1641560710000|2022-01-07 13:05:10|261.05|258.85|261.05|258.85|261.05|258.85|261.05|258.85|0
1641560720000|2022-01-07 13:05:20|260.92|258.72|261.05|258.85|261.05|258.85|260.92|258.72|0
1641560730000|2022-01-07 13:05:30|261.12|258.92|260.92|258.72|261.18|258.98|260.92|258.72|0
1641560740000|2022-01-07 13:05:40|260.79|258.59|260.92|258.72|261.05|258.85|260.79|258.59|0
1641560750000|2022-01-07 13:05:50|261.05|258.85|261.18|258.98|261.18|258.98|261.05|258.85|0
1641560760000|2022-01-07 13:06:00|261.31|259.11|261.05|258.85|261.31|259.11|260.92|258.72|0
1641560770000|2022-01-07 13:06:10|261.31|259.11|261.31|259.11|261.31|259.11|261.31|259.11|0
1641560780000|2022-01-07 13:06:20|261.18|258.98|261.18|258.98|261.18|258.98|261.18|258.98|0
1641560790000|2022-01-07 13:06:30|261.25|259.05|261.18|258.98|261.25|259.05|261.18|258.98|0
1641560800000|2022-01-07 13:06:40|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1641560810000|2022-01-07 13:06:50|260.4|258.2|260.4|258.2|260.4|258.2|260.27|258.07|0
1641560820000|2022-01-07 13:07:00|260.27|258.07|260.4|258.2|260.4|258.2|260.27|258.07|0
1641560830000|2022-01-07 13:07:10|260.27|258.07|259.88|257.68|260.27|258.07|259.88|257.68|0
1641560840000|2022-01-07 13:07:20|260.01|257.81|260.01|257.81|260.01|257.81|260.01|257.81|0
1641560850000|2022-01-07 13:07:30|259.87|257.67|259.87|257.67|259.87|257.67|259.87|257.67|0
1641560870000|2022-01-07 13:07:50|260.01|257.81|259.87|257.67|260.01|257.81|259.87|257.67|0
1641560880000|2022-01-07 13:08:00|260.01|257.81|259.74|257.54|260.01|257.81|259.74|257.54|0
1641560890000|2022-01-07 13:08:10|259.61|257.41|260.4|258.2|260.4|258.2|259.61|257.41|0
1641560900000|2022-01-07 13:08:20|260.27|258.07|260|257.8|260.27|258.07|260|257.8|0
1641560910000|2022-01-07 13:08:30|260.14|257.94|260.27|258.07|260.27|258.07|260|257.8|0
1641560920000|2022-01-07 13:08:40|260.4|258.2|260.4|258.2|260.4|258.2|260.4|258.2|0
1641560930000|2022-01-07 13:08:50|260.53|258.33|260.53|258.33|260.53|258.33|260.53|258.33|0
1641560940000|2022-01-07 13:09:00|260.66|258.46|260.79|258.59|260.79|258.59|260.59|258.39|0
1641560950000|2022-01-07 13:09:10|260.92|258.72|260.79|258.59|260.92|258.72|260.79|258.59|0
1641560960000|2022-01-07 13:09:20|260.92|258.72|261.05|258.85|261.05|258.85|260.92|258.72|0
1641560980000|2022-01-07 13:09:40|260.79|258.59|260.59|258.39|260.79|258.59|260.59|258.39|0
1641560990000|2022-01-07 13:09:50|260.53|258.33|260.53|258.33|260.53|258.33|260.53|258.33|0
1641561000000|2022-01-07 13:10:00|260.79|258.59|261.05|258.85|261.05|258.85|260.79|258.59|0
1641561010000|2022-01-07 13:10:10|260.92|258.72|260.53|258.33|260.92|258.72|260.53|258.33|0
1641561020000|2022-01-07 13:10:20|260.66|258.46|260.53|258.33|260.66|258.46|260.53|258.33|0
1641561040000|2022-01-07 13:10:40|260.4|258.2|260.53|258.33|260.53|258.33|260.4|258.2|0
1641561050000|2022-01-07 13:10:50|260.4|258.2|260.4|258.2|260.4|258.2|260.26|258.06|0
1641561070000|2022-01-07 13:11:10|260.46|258.26|260.66|258.46|260.66|258.46|260.4|258.2|0
1641561090000|2022-01-07 13:11:30|260.72|258.52|260.53|258.33|260.72|258.52|260.53|258.33|0
1641561100000|2022-01-07 13:11:40|260.39|258.19|260.39|258.19|260.39|258.19|260.26|258.06|0
1641561110000|2022-01-07 13:11:50|260.66|258.46|260.53|258.33|260.66|258.46|260.53|258.33|0
1641561120000|2022-01-07 13:12:00|260.59|258.39|260.66|258.46|260.66|258.46|260.53|258.33|0
1641561130000|2022-01-07 13:12:10|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1641561140000|2022-01-07 13:12:20|260.66|258.46|260.79|258.59|260.79|258.59|260.66|258.46|0
1641561150000|2022-01-07 13:12:30|260.66|258.46|260.66|258.46|260.66|258.46|260.66|258.46|0
1641561160000|2022-01-07 13:12:40|260.53|258.33|260.26|258.06|260.53|258.33|260.26|258.06|0
1641561170000|2022-01-07 13:12:50|260.52|258.32|260.39|258.19|260.52|258.32|260.39|258.19|0
1641561180000|2022-01-07 13:13:00|260.26|258.06|260.39|258.19|260.52|258.32|260.26|258.06|0
1641561190000|2022-01-07 13:13:10|260.52|258.32|260.79|258.59|260.79|258.59|260.52|258.32|0
1641561200000|2022-01-07 13:13:20|260.66|258.46|260.66|258.46|260.79|258.59|260.66|258.46|0
1641561210000|2022-01-07 13:13:30|260.79|258.59|260.72|258.52|260.79|258.59|260.66|258.46|0
1641561220000|2022-01-07 13:13:40|260.66|258.46|260.92|258.72|260.92|258.72|260.66|258.46|0
1641561230000|2022-01-07 13:13:50|260.79|258.59|260.85|258.65|260.92|258.72|260.79|258.59|0
1641561240000|2022-01-07 13:14:00|260.79|258.59|260.65|258.45|260.92|258.72|260.65|258.45|0
1641561250000|2022-01-07 13:14:10|260.52|258.32|260.52|258.32|260.52|258.32|260.52|258.32|0
1641561260000|2022-01-07 13:14:20|260.65|258.45|260.52|258.32|260.65|258.45|260.52|258.32|0
1641561270000|2022-01-07 13:14:30|260.79|258.59|260.65|258.45|260.79|258.59|260.65|258.45|0
1641561280000|2022-01-07 13:14:40|260.72|258.52|260.79|258.59|260.79|258.59|260.52|258.32|0
1641561290000|2022-01-07 13:14:50|260.92|258.72|261.31|259.11|261.38|259.18|260.92|258.72|0
1641561300000|2022-01-07 13:15:00|261.18|258.98|260.92|258.72|261.18|258.98|260.92|258.72|0
1641561310000|2022-01-07 13:15:10|261.05|258.85|260.39|258.19|261.05|258.85|260.39|258.19|0
1641561320000|2022-01-07 13:15:20|260.65|258.45|260.52|258.32|260.65|258.45|260.52|258.32|0
1641561330000|2022-01-07 13:15:30|260.39|258.19|260.52|258.32|260.52|258.32|260.39|258.19|0
1641561340000|2022-01-07 13:15:40|260.39|258.19|260.39|258.19|260.52|258.32|260.39|258.19|0
1641561350000|2022-01-07 13:15:50|260.52|258.32|260.39|258.19|260.52|258.32|260.39|258.19|0
1641561360000|2022-01-07 13:16:00|260.65|258.45|261.18|258.98|261.18|258.98|260.65|258.45|0
1641561370000|2022-01-07 13:16:10|261.31|259.11|261.44|259.24|261.57|259.37|261.31|259.11|0
1641561380000|2022-01-07 13:16:20|261.7|259.5|261.44|259.24|261.7|259.5|261.44|259.24|0
1641561390000|2022-01-07 13:16:30|261.57|259.37|261.57|259.37|261.7|259.5|261.57|259.37|0
1641561400000|2022-01-07 13:16:40|261.31|259.11|261.57|259.37|261.83|259.63|261.31|259.11|0
1641561410000|2022-01-07 13:16:50|261.7|259.5|261.7|259.5|261.7|259.5|261.7|259.5|0
1641561420000|2022-01-07 13:17:00|261.57|259.37|261.7|259.5|261.7|259.5|261.57|259.37|0
1641561430000|2022-01-07 13:17:10|261.83|259.63|261.83|259.63|261.96|259.76|261.7|259.5|0
1641561450000|2022-01-07 13:17:30|261.57|259.37|261.7|259.5|261.7|259.5|261.57|259.37|0
1641561470000|2022-01-07 13:17:50|261.57|259.37|261.44|259.24|261.57|259.37|261.44|259.24|0
1641561480000|2022-01-07 13:18:00|261.38|259.18|261.31|259.11|261.38|259.18|261.31|259.11|0
1641561490000|2022-01-07 13:18:10|261.05|258.85|261.05|258.85|261.05|258.85|261.05|258.85|0
1641561500000|2022-01-07 13:18:20|261.18|258.98|261.18|258.98|261.18|258.98|261.05|258.85|0
1641561520000|2022-01-07 13:18:40|261.31|259.11|261.31|259.11|261.44|259.24|261.31|259.11|0
1641561530000|2022-01-07 13:18:50|261.44|259.24|261.44|259.24|261.57|259.37|261.44|259.24|0
1641561550000|2022-01-07 13:19:10|261.31|259.11|261.04|258.84|261.31|259.11|261.04|258.84|0
1641561560000|2022-01-07 13:19:20|261.18|258.98|261.18|258.98|261.18|258.98|261.18|258.98|0
1641561570000|2022-01-07 13:19:30|261.31|259.11|261.31|259.11|261.31|259.11|261.18|258.98|0
1641561580000|2022-01-07 13:19:40|261.44|259.24|261.57|259.37|261.57|259.37|261.44|259.24|0
1641561600000|2022-01-07 13:20:00|261.7|259.5|261.57|259.37|261.7|259.5|261.44|259.24|0
1641561610000|2022-01-07 13:20:10|261.7|259.5|261.57|259.37|261.7|259.5|261.57|259.37|0
1641561620000|2022-01-07 13:20:20|261.44|259.24|261.57|259.37|261.57|259.37|261.44|259.24|0
1641561630000|2022-01-07 13:20:30|261.7|259.5|261.57|259.37|261.7|259.5|261.57|259.37|0
1641561640000|2022-01-07 13:20:40|261.5|259.3|261.44|259.24|261.57|259.37|261.44|259.24|0
1641561650000|2022-01-07 13:20:50|261.57|259.37|261.57|259.37|261.57|259.37|261.57|259.37|0
1641561660000|2022-01-07 13:21:00|261.31|259.11|261.31|259.11|261.31|259.11|261.31|259.11|0
1641561670000|2022-01-07 13:21:10|261.17|258.97|261.17|258.97|261.17|258.97|261.17|258.97|0
1641561690000|2022-01-07 13:21:30|261.57|259.37|261.57|259.37|261.57|259.37|261.44|259.24|0
1641561700000|2022-01-07 13:21:40|261.44|259.24|261.44|259.24|261.44|259.24|261.17|258.97|0
1641561710000|2022-01-07 13:21:50|261.57|259.37|261.96|259.76|261.96|259.76|261.57|259.37|0
1641561720000|2022-01-07 13:22:00|262.09|259.89|262.09|259.89|262.09|259.89|261.96|259.76|0
1641561730000|2022-01-07 13:22:10|261.96|259.76|262.35|260.15|262.35|260.15|261.96|259.76|0
1641561740000|2022-01-07 13:22:20|262.22|260.02|261.96|259.76|262.22|260.02|261.96|259.76|0
1641561750000|2022-01-07 13:22:30|262.09|259.89|261.96|259.76|262.09|259.89|261.96|259.76|0
1641561760000|2022-01-07 13:22:40|262.09|259.89|261.77|259.57|262.09|259.89|261.57|259.37|0
1641561770000|2022-01-07 13:22:50|261.63|259.43|261.83|259.63|261.83|259.63|261.63|259.43|0
1641561780000|2022-01-07 13:23:00|261.7|259.5|261.7|259.5|261.83|259.63|261.7|259.5|0
1641561790000|2022-01-07 13:23:10|261.57|259.37|261.83|259.63|261.83|259.63|261.57|259.37|0
1641561800000|2022-01-07 13:23:20|261.7|259.5|261.96|259.76|261.96|259.76|261.7|259.5|0
1641561810000|2022-01-07 13:23:30|261.83|259.63|261.96|259.76|261.96|259.76|261.83|259.63|0
1641561820000|2022-01-07 13:23:40|262.09|259.89|261.7|259.5|262.09|259.89|261.7|259.5|0
1641561830000|2022-01-07 13:23:50|261.57|259.37|261.57|259.37|261.7|259.5|261.57|259.37|0
1641561840000|2022-01-07 13:24:00|261.44|259.24|261.7|259.5|261.7|259.5|261.44|259.24|0
1641561850000|2022-01-07 13:24:10|261.83|259.63|261.57|259.37|261.83|259.63|261.57|259.37|0
1641561860000|2022-01-07 13:24:20|261.43|259.23|261.43|259.23|261.43|259.23|261.43|259.23|0
1641561870000|2022-01-07 13:24:30|261.3|259.1|261.43|259.23|261.43|259.23|261.3|259.1|0
1641561880000|2022-01-07 13:24:40|261.3|259.1|261.3|259.1|261.3|259.1|261.17|258.97|0
1641561890000|2022-01-07 13:24:50|261.17|258.97|261.43|259.23|261.43|259.23|261.17|258.97|0
1641561900000|2022-01-07 13:25:00|261.3|259.1|261.04|258.84|261.3|259.1|261.04|258.84|0
1641561910000|2022-01-07 13:25:10|260.91|258.71|261.3|259.1|261.3|259.1|260.91|258.71|0
1641561930000|2022-01-07 13:25:30|261.43|259.23|261.7|259.5|261.7|259.5|261.43|259.23|0
1641561940000|2022-01-07 13:25:40|261.57|259.37|261.43|259.23|261.57|259.37|261.43|259.23|0
1641561950000|2022-01-07 13:25:50|261.3|259.1|261.43|259.23|261.43|259.23|261.3|259.1|0
1641561960000|2022-01-07 13:26:00|261.3|259.1|261.3|259.1|261.3|259.1|261.3|259.1|0
1641561970000|2022-01-07 13:26:10|261.04|258.84|261.17|258.97|261.17|258.97|261.04|258.84|0
1641561980000|2022-01-07 13:26:20|261.3|259.1|261.3|259.1|261.43|259.23|261.3|259.1|0
1641561990000|2022-01-07 13:26:30|261.17|258.97|261.17|258.97|261.17|258.97|261.04|258.84|0
1641562000000|2022-01-07 13:26:40|261.04|258.84|261.04|258.84|261.11|258.91|261.04|258.84|0
1641562010000|2022-01-07 13:26:50|260.98|258.78|260.91|258.71|260.98|258.78|260.91|258.71|0
1641562020000|2022-01-07 13:27:00|260.98|258.78|261.04|258.84|261.04|258.84|260.91|258.71|0
1641562030000|2022-01-07 13:27:10|260.78|258.58|260.78|258.58|260.78|258.58|260.78|258.58|0
1641562040000|2022-01-07 13:27:20|260.91|258.71|261.04|258.84|261.04|258.84|260.91|258.71|0
1641562050000|2022-01-07 13:27:30|261.17|258.97|260.78|258.58|261.17|258.97|260.78|258.58|0
1641562060000|2022-01-07 13:27:40|260.91|258.71|260.65|258.45|260.91|258.71|260.65|258.45|0
1641562070000|2022-01-07 13:27:50|260.72|258.52|260.52|258.32|260.91|258.71|260.52|258.32|0
1641562080000|2022-01-07 13:28:00|260.78|258.58|260.72|258.52|260.78|258.58|260.72|258.52|0
1641562090000|2022-01-07 13:28:10|261.11|258.91|261.11|258.91|261.17|258.97|261.11|258.91|0
1641562100000|2022-01-07 13:28:20|260.98|258.78|261.04|258.84|261.04|258.84|260.98|258.78|0
1641562110000|2022-01-07 13:28:30|260.91|258.71|260.78|258.58|260.91|258.71|260.78|258.58|0
1641562120000|2022-01-07 13:28:40|260.72|258.52|260.52|258.32|260.72|258.52|260.39|258.19|0
1641562130000|2022-01-07 13:28:50|260.45|258.25|260.52|258.32|260.65|258.45|260.45|258.25|0
1641562140000|2022-01-07 13:29:00|260.72|258.52|261.11|258.91|261.11|258.91|260.72|258.52|0
1641562150000|2022-01-07 13:29:10|261.24|259.04|261.56|259.36|261.56|259.36|261.24|259.04|0
1641562160000|2022-01-07 13:29:20|261.63|259.43|261.5|259.3|261.63|259.43|261.37|259.17|0
1641562170000|2022-01-07 13:29:30|261.37|259.17|261.3|259.1|261.43|259.23|261.3|259.1|0
1641562180000|2022-01-07 13:29:40|261.37|259.17|260.91|258.71|261.37|259.17|260.85|258.65|0
1641562190000|2022-01-07 13:29:50|260.78|258.58|260.98|258.78|260.98|258.78|260.72|258.52|0
1641562200000|2022-01-07 13:30:00|259.08|256.88|258.95|256.75|260.06|257.86|258.95|256.75|0
1641562210000|2022-01-07 13:30:10|256.56|254.36|258.56|256.36|259.02|256.82|256.56|254.36|0
1641562220000|2022-01-07 13:30:20|259.08|256.88|259.02|256.82|259.8|257.6|258.95|256.75|0
1641562230000|2022-01-07 13:30:30|258.3|256.1|256.68|254.48|258.5|256.3|256.68|254.48|0
1641562240000|2022-01-07 13:30:40|256.88|254.68|256.62|254.42|257.01|254.81|256.56|254.36|0
1641562250000|2022-01-07 13:30:50|256.04|253.84|256.23|254.03|256.56|254.36|256.04|253.84|0
1641562260000|2022-01-07 13:31:00|258.17|255.97|257.2|255|258.17|255.97|257.01|254.81|0
1641562270000|2022-01-07 13:31:10|257.52|255.32|260.65|258.45|260.65|258.45|257.52|255.32|0
1641562280000|2022-01-07 13:31:20|260.52|258.32|261.04|258.84|261.04|258.84|259.6|257.4|0
1641562290000|2022-01-07 13:31:30|261.24|259.04|262.68|260.48|262.68|260.48|261.24|259.04|0
1641562300000|2022-01-07 13:31:40|263.93|261.73|263.53|261.33|263.93|261.73|263.53|261.33|0
1641562310000|2022-01-07 13:31:50|262.61|260.41|262.29|260.09|262.61|260.41|262.09|259.89|0
1641562320000|2022-01-07 13:32:00|261.56|259.36|262.87|260.67|262.87|260.67|261.56|259.36|0
1641562330000|2022-01-07 13:32:10|262.35|260.15|261.82|259.62|262.35|260.15|261.82|259.62|0
1641562340000|2022-01-07 13:32:20|261.17|258.97|263.14|260.94|263.14|260.94|261.17|258.97|0
1641562350000|2022-01-07 13:32:30|263.53|261.33|263.53|261.33|264|261.8|263.53|261.33|0
1641562360000|2022-01-07 13:32:40|263.27|261.07|263.66|261.46|263.66|261.46|263.27|261.07|0
1641562370000|2022-01-07 13:32:50|263.93|261.73|264.06|261.86|264.06|261.86|263.66|261.46|0
1641562380000|2022-01-07 13:33:00|263.79|261.59|262.87|260.67|263.79|261.59|262.87|260.67|0
1641562390000|2022-01-07 13:33:10|263.01|260.81|263.47|261.27|263.47|261.27|262.74|260.54|0
1641562400000|2022-01-07 13:33:20|263.73|261.53|264.59|262.39|264.59|262.39|263.73|261.53|0
1641562410000|2022-01-07 13:33:30|264.19|261.99|264.13|261.93|264.19|261.99|264.13|261.93|0
1641562420000|2022-01-07 13:33:40|263.34|261.14|262.48|260.28|263.34|261.14|262.48|260.28|0
1641562430000|2022-01-07 13:33:50|262.22|260.02|261.56|259.36|262.22|260.02|261.56|259.36|0
1641562440000|2022-01-07 13:34:00|261.69|259.49|262.74|260.54|263.27|261.07|261.69|259.49|0
1641562450000|2022-01-07 13:34:10|263.34|261.14|263.66|261.46|263.79|261.59|263.34|261.14|0
1641562460000|2022-01-07 13:34:20|263.27|261.07|264.45|262.25|264.98|262.78|263.27|261.07|0
1641562470000|2022-01-07 13:34:30|264.32|262.12|264.06|261.86|264.32|262.12|263.93|261.73|0
1641562480000|2022-01-07 13:34:40|263.93|261.73|263.66|261.46|263.93|261.73|263.53|261.33|0
1641562490000|2022-01-07 13:34:50|263.4|261.2|264.06|261.86|264.06|261.86|263.4|261.2|0
1641562500000|2022-01-07 13:35:00|263.79|261.59|263.99|261.79|263.99|261.79|263.53|261.33|0
1641562510000|2022-01-07 13:35:10|264.19|261.99|264.32|262.12|264.45|262.25|263.93|261.73|0
1641562520000|2022-01-07 13:35:20|264.13|261.93|264.32|262.12|264.32|262.12|264.13|261.93|0
1641562530000|2022-01-07 13:35:30|264.58|262.38|264.98|262.78|265.11|262.91|264.58|262.38|0
1641562540000|2022-01-07 13:35:40|264.72|262.52|264.72|262.52|264.72|262.52|264.58|262.38|0
1641562550000|2022-01-07 13:35:50|264.58|262.38|264.98|262.78|265.38|263.18|264.58|262.38|0
1641562560000|2022-01-07 13:36:00|265.77|263.57|266.57|264.37|266.57|264.37|265.77|263.57|0
1641562570000|2022-01-07 13:36:10|266.7|264.5|268.03|265.83|268.03|265.83|266.7|264.5|0
1641562580000|2022-01-07 13:36:20|267.9|265.7|268.3|266.1|268.43|266.23|267.9|265.7|0
1641562590000|2022-01-07 13:36:30|268.16|265.96|268.83|266.63|268.83|266.63|268.16|265.96|0
1641562600000|2022-01-07 13:36:40|268.96|266.76|267.76|265.56|268.96|266.76|267.76|265.56|0
1641562610000|2022-01-07 13:36:50|267.37|265.17|267.37|265.17|267.43|265.23|267.3|265.1|0
1641562620000|2022-01-07 13:37:00|267.5|265.3|267.1|264.9|267.5|265.3|267.1|264.9|0
1641562630000|2022-01-07 13:37:10|265.91|263.71|266.83|264.63|266.83|264.63|265.77|263.57|0
1641562640000|2022-01-07 13:37:20|267.1|264.9|267.63|265.43|267.9|265.7|267.1|264.9|0
1641562650000|2022-01-07 13:37:30|267.5|265.3|268.16|265.96|268.16|265.96|267.5|265.3|0
1641562660000|2022-01-07 13:37:40|268.1|265.9|268.96|266.76|268.96|266.76|268.1|265.9|0
1641562670000|2022-01-07 13:37:50|268.83|266.63|268.7|266.5|268.83|266.63|268.7|266.5|0
1641562680000|2022-01-07 13:38:00|268.96|266.76|268.96|266.76|269.1|266.9|268.96|266.76|0
1641562690000|2022-01-07 13:38:10|269.17|266.97|269.36|267.16|269.36|267.16|268.96|266.76|0
1641562700000|2022-01-07 13:38:20|269.23|267.03|268.83|266.63|269.23|267.03|268.83|266.63|0
1641562710000|2022-01-07 13:38:30|269.1|266.9|270.3|268.1|270.3|268.1|269.1|266.9|0
1641562720000|2022-01-07 13:38:40|270.03|267.83|269.63|267.43|270.03|267.83|269.5|267.3|0
1641562730000|2022-01-07 13:38:50|269.76|267.56|269.5|267.3|269.9|267.7|269.5|267.3|0
1641562740000|2022-01-07 13:39:00|269.9|267.7|269.76|267.56|269.9|267.7|269.36|267.16|0
1641562750000|2022-01-07 13:39:10|269.9|267.7|270.03|267.83|270.03|267.83|269.9|267.7|0
1641562760000|2022-01-07 13:39:20|269.76|267.56|270.17|267.97|270.17|267.97|269.76|267.56|0
1641562770000|2022-01-07 13:39:30|270.57|268.37|270.57|268.37|270.97|268.77|270.57|268.37|0
1641562780000|2022-01-07 13:39:40|270.7|268.5|270.7|268.5|270.7|268.5|270.57|268.37|0
1641562790000|2022-01-07 13:39:50|270.57|268.37|270.7|268.5|270.7|268.5|270.57|268.37|0
1641562800000|2022-01-07 13:40:00|270.97|268.77|271.1|268.9|271.24|269.04|270.97|268.77|0
1641562810000|2022-01-07 13:40:10|271.64|269.44|271.24|269.04|272.04|269.84|271.24|269.04|0
1641562820000|2022-01-07 13:40:20|270.97|268.77|269.76|267.56|270.97|268.77|269.76|267.56|0
1641562830000|2022-01-07 13:40:30|269.9|267.7|269.9|267.7|270.03|267.83|269.76|267.56|0
1641562840000|2022-01-07 13:40:40|269.5|267.3|269.1|266.9|269.5|267.3|269.1|266.9|0
1641562850000|2022-01-07 13:40:50|268.96|266.76|268.7|266.5|268.96|266.76|268.56|266.36|0
1641562860000|2022-01-07 13:41:00|268.96|266.76|269.36|267.16|269.63|267.43|268.96|266.76|0
1641562870000|2022-01-07 13:41:10|269.63|267.43|270.17|267.97|270.17|267.97|269.63|267.43|0
1641562880000|2022-01-07 13:41:20|270.43|268.23|270.7|268.5|271.1|268.9|270.43|268.23|0
1641562890000|2022-01-07 13:41:30|269.97|267.77|270.03|267.83|270.03|267.83|269.97|267.77|0
1641562900000|2022-01-07 13:41:40|270.16|267.96|270.3|268.1|270.3|268.1|270.03|267.83|0
1641562910000|2022-01-07 13:41:50|270.16|267.96|270.16|267.96|270.16|267.96|270.16|267.96|0
1641562920000|2022-01-07 13:42:00|270.43|268.23|271.1|268.9|271.1|268.9|270.3|268.1|0
1641562930000|2022-01-07 13:42:10|270.57|268.37|270.03|267.83|270.57|268.37|270.03|267.83|0
1641562940000|2022-01-07 13:42:20|269.76|267.56|269.23|267.03|269.76|267.56|269.23|267.03|0
1641562950000|2022-01-07 13:42:30|269.36|267.16|268.83|266.63|269.36|267.16|268.83|266.63|0
1641562960000|2022-01-07 13:42:40|269.36|267.16|269.63|267.43|269.63|267.43|269.36|267.16|0
1641562970000|2022-01-07 13:42:50|269.76|267.56|270.16|267.96|270.16|267.96|269.76|267.56|0
1641562980000|2022-01-07 13:43:00|270.43|268.23|270.3|268.1|270.57|268.37|270.3|268.1|0
1641562990000|2022-01-07 13:43:10|270.16|267.96|270.16|267.96|270.43|268.23|270.16|267.96|0
1641563000000|2022-01-07 13:43:20|270.43|268.23|269.9|267.7|270.43|268.23|269.76|267.56|0
1641563010000|2022-01-07 13:43:30|270.03|267.83|269.76|267.56|270.03|267.83|269.63|267.43|0
1641563020000|2022-01-07 13:43:40|269.9|267.7|270.43|268.23|270.43|268.23|269.9|267.7|0
1641563030000|2022-01-07 13:43:50|270.57|268.37|270.7|268.5|270.83|268.63|270.57|268.37|0
1641563040000|2022-01-07 13:44:00|270.16|267.96|270.03|267.83|270.16|267.96|269.9|267.7|0
1641563050000|2022-01-07 13:44:10|269.97|267.77|269.63|267.43|269.97|267.77|269.63|267.43|0
1641563060000|2022-01-07 13:44:20|269.36|267.16|269.76|267.56|269.76|267.56|269.36|267.16|0
1641563070000|2022-01-07 13:44:30|269.63|267.43|268.83|266.63|269.76|267.56|268.83|266.63|0
1641563080000|2022-01-07 13:44:40|268.96|266.76|269.09|266.89|269.23|267.03|268.96|266.76|0
1641563090000|2022-01-07 13:44:50|268.83|266.63|268.83|266.63|268.83|266.63|268.83|266.63|0
1641563100000|2022-01-07 13:45:00|268.56|266.36|267.89|265.69|268.56|266.36|267.89|265.69|0
1641563110000|2022-01-07 13:45:10|268.16|265.96|267.76|265.56|268.16|265.96|267.76|265.56|0
1641563120000|2022-01-07 13:45:20|267.63|265.43|267.76|265.56|267.89|265.69|267.63|265.43|0
1641563130000|2022-01-07 13:45:30|267.63|265.43|267.63|265.43|267.63|265.43|267.49|265.29|0
1641563140000|2022-01-07 13:45:40|267.49|265.29|267.63|265.43|267.63|265.43|267.36|265.16|0
1641563150000|2022-01-07 13:45:50|268.03|265.83|268.29|266.09|268.29|266.09|267.89|265.69|0
1641563160000|2022-01-07 13:46:00|267.76|265.56|267.63|265.43|267.76|265.56|267.63|265.43|0
1641563170000|2022-01-07 13:46:10|267.76|265.56|267.49|265.29|267.76|265.56|267.49|265.29|0
1641563180000|2022-01-07 13:46:20|267.23|265.03|267.36|265.16|267.36|265.16|267.23|265.03|0
1641563190000|2022-01-07 13:46:30|267.76|265.56|267.89|265.69|267.89|265.69|267.36|265.16|0
1641563200000|2022-01-07 13:46:40|268.16|265.96|268.16|265.96|268.16|265.96|268.1|265.9|0
1641563210000|2022-01-07 13:46:50|268.29|266.09|267.49|265.29|268.29|266.09|267.49|265.29|0
1641563220000|2022-01-07 13:47:00|267.16|264.96|267.23|265.03|267.23|265.03|266.96|264.76|0
1641563230000|2022-01-07 13:47:10|267.36|265.16|267.63|265.43|267.63|265.43|267.36|265.16|0
1641563240000|2022-01-07 13:47:20|267.76|265.56|267.23|265.03|267.76|265.56|267.23|265.03|0
1641563250000|2022-01-07 13:47:30|267.09|264.89|267.63|265.43|267.63|265.43|267.09|264.89|0
1641563260000|2022-01-07 13:47:40|267.49|265.29|266.83|264.63|267.49|265.29|266.83|264.63|0
1641563270000|2022-01-07 13:47:50|266.7|264.5|266.77|264.57|266.77|264.57|266.43|264.23|0
1641563280000|2022-01-07 13:48:00|266.7|264.5|265.9|263.7|266.7|264.5|265.9|263.7|0
1641563290000|2022-01-07 13:48:10|266.03|263.83|265.9|263.7|266.17|263.97|265.9|263.7|0
1641563300000|2022-01-07 13:48:20|265.77|263.57|265.64|263.44|265.77|263.57|265.64|263.44|0
1641563310000|2022-01-07 13:48:30|265.77|263.57|266.17|263.97|266.3|264.1|265.77|263.57|0
1641563320000|2022-01-07 13:48:40|266.1|263.9|266.3|264.1|266.3|264.1|265.9|263.7|0
1641563330000|2022-01-07 13:48:50|266.03|263.83|266.03|263.83|266.17|263.97|265.9|263.7|0
1641563340000|2022-01-07 13:49:00|265.9|263.7|266.03|263.83|266.03|263.83|265.64|263.44|0
1641563350000|2022-01-07 13:49:10|266.17|263.97|266.43|264.23|266.43|264.23|266.03|263.83|0
1641563360000|2022-01-07 13:49:20|266.03|263.83|266.03|263.83|266.03|263.83|266.03|263.83|0
1641563370000|2022-01-07 13:49:30|265.9|263.7|266.43|264.23|266.43|264.23|265.9|263.7|0
1641563380000|2022-01-07 13:49:40|266.17|263.97|265.5|263.3|266.17|263.97|265.5|263.3|0
1641563390000|2022-01-07 13:49:50|266.03|263.83|266.03|263.83|266.03|263.83|265.9|263.7|0
1641563400000|2022-01-07 13:50:00|266.16|263.96|266.7|264.5|266.96|264.76|266.16|263.96|0
1641563410000|2022-01-07 13:50:10|266.83|264.63|266.63|264.43|266.83|264.63|266.63|264.43|0
1641563420000|2022-01-07 13:50:20|266.56|264.36|266.83|264.63|266.83|264.63|266.56|264.36|0
1641563430000|2022-01-07 13:50:30|266.96|264.76|266.3|264.1|266.96|264.76|266.3|264.1|0
1641563440000|2022-01-07 13:50:40|266.16|263.96|266.43|264.23|266.43|264.23|266.16|263.96|0
1641563450000|2022-01-07 13:50:50|266.56|264.36|266.69|264.49|266.69|264.49|266.56|264.36|0
1641563460000|2022-01-07 13:51:00|266.83|264.63|267.23|265.03|267.23|265.03|266.69|264.49|0
1641563470000|2022-01-07 13:51:10|267.36|265.16|267.23|265.03|267.36|265.16|266.96|264.76|0
1641563480000|2022-01-07 13:51:20|267.09|264.89|267.62|265.42|267.62|265.42|267.09|264.89|0
1641563490000|2022-01-07 13:51:30|267.76|265.56|267.76|265.56|267.89|265.69|267.76|265.56|0
1641563500000|2022-01-07 13:51:40|268.02|265.82|267.89|265.69|268.02|265.82|267.89|265.69|0
1641563510000|2022-01-07 13:51:50|268.02|265.82|268.02|265.82|268.16|265.96|268.02|265.82|0
1641563520000|2022-01-07 13:52:00|267.89|265.69|267.49|265.29|267.89|265.69|267.36|265.16|0
1641563530000|2022-01-07 13:52:10|267.36|265.16|267.62|265.42|267.62|265.42|267.36|265.16|0
1641563540000|2022-01-07 13:52:20|267.76|265.56|267.76|265.56|267.89|265.69|267.62|265.42|0
1641563550000|2022-01-07 13:52:30|267.62|265.42|267.49|265.29|267.62|265.42|267.36|265.16|0
1641563560000|2022-01-07 13:52:40|267.56|265.36|267.89|265.69|267.89|265.69|267.56|265.36|0
1641563570000|2022-01-07 13:52:50|267.76|265.56|267.76|265.56|267.76|265.56|267.62|265.42|0
1641563580000|2022-01-07 13:53:00|267.62|265.42|267.49|265.29|267.76|265.56|267.49|265.29|0
1641563590000|2022-01-07 13:53:10|267.76|265.56|267.76|265.56|267.76|265.56|267.49|265.29|0
1641563600000|2022-01-07 13:53:20|267.89|265.69|268.69|266.49|268.69|266.49|267.89|265.69|0
1641563610000|2022-01-07 13:53:30|268.82|266.62|268.82|266.62|268.82|266.62|268.69|266.49|0
1641563620000|2022-01-07 13:53:40|268.69|266.49|269.09|266.89|269.09|266.89|268.69|266.49|0
1641563630000|2022-01-07 13:53:50|268.96|266.76|268.82|266.62|268.96|266.76|268.82|266.62|0
1641563640000|2022-01-07 13:54:00|268.56|266.36|268.56|266.36|268.56|266.36|268.56|266.36|0
1641563650000|2022-01-07 13:54:10|268.42|266.22|269.09|266.89|269.09|266.89|268.42|266.22|0
1641563660000|2022-01-07 13:54:20|269.22|267.02|269.76|267.56|269.76|267.56|269.22|267.02|0
1641563670000|2022-01-07 13:54:30|270.02|267.82|270.16|267.96|270.16|267.96|269.96|267.76|0
1641563680000|2022-01-07 13:54:40|270.29|268.09|270.29|268.09|270.56|268.36|270.16|267.96|0
1641563690000|2022-01-07 13:54:50|270.16|267.96|269.62|267.42|270.16|267.96|269.62|267.42|0
1641563700000|2022-01-07 13:55:00|269.49|267.29|269.22|267.02|269.49|267.29|269.09|266.89|0
1641563710000|2022-01-07 13:55:10|269.36|267.16|269.76|267.56|269.76|267.56|269.36|267.16|0
1641563720000|2022-01-07 13:55:20|269.89|267.69|270.02|267.82|270.02|267.82|269.89|267.69|0
1641563730000|2022-01-07 13:55:30|269.89|267.69|269.36|267.16|269.89|267.69|269.36|267.16|0
1641563740000|2022-01-07 13:55:40|269.09|266.89|268.69|266.49|269.09|266.89|268.69|266.49|0
1641563750000|2022-01-07 13:55:50|268.76|266.56|269.36|267.16|269.36|267.16|268.76|266.56|0
1641563760000|2022-01-07 13:56:00|269.49|267.29|269.36|267.16|269.49|267.29|269.36|267.16|0
1641563770000|2022-01-07 13:56:10|269.22|267.02|267.89|265.69|269.22|267.02|267.89|265.69|0
1641563780000|2022-01-07 13:56:20|268.02|265.82|268.15|265.95|268.15|265.95|268.02|265.82|0
1641563790000|2022-01-07 13:56:30|268.02|265.82|268.29|266.09|268.29|266.09|268.02|265.82|0
1641563800000|2022-01-07 13:56:40|268.42|266.22|268.55|266.35|268.69|266.49|268.42|266.22|0
1641563810000|2022-01-07 13:56:50|268.69|266.49|268.29|266.09|268.69|266.49|268.29|266.09|0
1641563820000|2022-01-07 13:57:00|268.15|265.95|267.62|265.42|268.15|265.95|267.49|265.29|0
1641563830000|2022-01-07 13:57:10|267.49|265.29|267.89|265.69|267.89|265.69|267.49|265.29|0
1641563840000|2022-01-07 13:57:20|268.15|265.95|268.02|265.82|268.15|265.95|268.02|265.82|0
1641563850000|2022-01-07 13:57:30|268.15|265.95|267.82|265.62|268.15|265.95|267.82|265.62|0
1641563860000|2022-01-07 13:57:40|267.62|265.42|267.62|265.42|267.62|265.42|267.49|265.29|0
1641563870000|2022-01-07 13:57:50|267.75|265.55|267.75|265.55|267.75|265.55|267.62|265.42|0
1641563880000|2022-01-07 13:58:00|267.69|265.49|267.89|265.69|267.89|265.69|267.62|265.42|0
1641563890000|2022-01-07 13:58:10|268.02|265.82|267.75|265.55|268.15|265.95|267.75|265.55|0
1641563900000|2022-01-07 13:58:20|267.89|265.69|268.02|265.82|268.02|265.82|267.89|265.69|0
1641563910000|2022-01-07 13:58:30|267.62|265.42|267.89|265.69|267.89|265.69|267.49|265.29|0
1641563920000|2022-01-07 13:58:40|268.02|265.82|268.55|266.35|268.55|266.35|267.89|265.69|0
1641563930000|2022-01-07 13:58:50|268.69|266.49|268.82|266.62|268.95|266.75|268.69|266.49|0
1641563940000|2022-01-07 13:59:00|268.55|266.35|268.42|266.22|268.55|266.35|268.42|266.22|0
1641563950000|2022-01-07 13:59:10|268.69|266.49|268.55|266.35|268.69|266.49|268.55|266.35|0
1641563960000|2022-01-07 13:59:20|268.82|266.62|268.82|266.62|268.82|266.62|268.82|266.62|0
1641563970000|2022-01-07 13:59:30|268.69|266.49|268.69|266.49|268.82|266.62|268.69|266.49|0
1641563980000|2022-01-07 13:59:40|268.55|266.35|268.29|266.09|268.55|266.35|268.29|266.09|0
1641563990000|2022-01-07 13:59:50|268.15|265.95|268.29|266.09|268.29|266.09|268.15|265.95|0
1641564000000|2022-01-07 14:00:00|268.15|265.95|267.62|265.42|268.15|265.95|267.62|265.42|0
1641564010000|2022-01-07 14:00:10|267.75|265.55|267.75|265.55|267.89|265.69|267.62|265.42|0
1641564020000|2022-01-07 14:00:20|267.89|265.69|268.02|265.82|268.02|265.82|267.89|265.69|0
1641564030000|2022-01-07 14:00:30|267.89|265.69|267.22|265.02|267.89|265.69|267.22|265.02|0
1641564040000|2022-01-07 14:00:40|266.96|264.76|266.96|264.76|267.09|264.89|266.96|264.76|0
1641564050000|2022-01-07 14:00:50|267.09|264.89|267.09|264.89|267.09|264.89|266.96|264.76|0
1641564060000|2022-01-07 14:01:00|266.96|264.76|267.09|264.89|267.09|264.89|266.82|264.62|0
1641564070000|2022-01-07 14:01:10|267.22|265.02|266.76|264.56|267.22|265.02|266.76|264.56|0
1641564080000|2022-01-07 14:01:20|266.96|264.76|266.42|264.22|266.96|264.76|266.29|264.09|0
1641564090000|2022-01-07 14:01:30|266.69|264.49|266.56|264.36|266.69|264.49|266.56|264.36|0
1641564100000|2022-01-07 14:01:40|266.69|264.49|267.22|265.02|267.22|265.02|266.69|264.49|0
1641564110000|2022-01-07 14:01:50|267.35|265.15|267.09|264.89|267.35|265.15|267.09|264.89|0
1641564120000|2022-01-07 14:02:00|267.22|265.02|267.09|264.89|267.22|265.02|267.09|264.89|0
1641564130000|2022-01-07 14:02:10|266.82|264.62|266.96|264.76|266.96|264.76|266.69|264.49|0
1641564140000|2022-01-07 14:02:20|266.69|264.49|267.22|265.02|267.22|265.02|266.69|264.49|0
1641564150000|2022-01-07 14:02:30|267.35|265.15|267.35|265.15|267.35|265.15|267.22|265.02|0
1641564160000|2022-01-07 14:02:40|267.22|265.02|266.95|264.75|267.22|265.02|266.95|264.75|0
1641564170000|2022-01-07 14:02:50|266.69|264.49|266.56|264.36|266.69|264.49|266.56|264.36|0
1641564180000|2022-01-07 14:03:00|266.69|264.49|266.69|264.49|266.69|264.49|266.56|264.36|0
1641564190000|2022-01-07 14:03:10|266.56|264.36|266.69|264.49|267.09|264.89|266.56|264.36|0
1641564200000|2022-01-07 14:03:20|266.29|264.09|266.42|264.22|266.42|264.22|266.29|264.09|0
1641564210000|2022-01-07 14:03:30|266.23|264.03|266.42|264.22|266.42|264.22|266.23|264.03|0
1641564220000|2022-01-07 14:03:40|266.56|264.36|266.42|264.22|266.56|264.36|266.42|264.22|0
1641564230000|2022-01-07 14:03:50|266.29|264.09|266.29|264.09|266.42|264.22|266.29|264.09|0
1641564240000|2022-01-07 14:04:00|266.42|264.22|267.09|264.89|267.09|264.89|266.42|264.22|0
1641564250000|2022-01-07 14:04:10|266.95|264.75|266.95|264.75|266.95|264.75|266.95|264.75|0
1641564260000|2022-01-07 14:04:20|267.09|264.89|266.95|264.75|267.09|264.89|266.95|264.75|0
1641564270000|2022-01-07 14:04:30|266.82|264.62|266.95|264.75|266.95|264.75|266.82|264.62|0
1641564280000|2022-01-07 14:04:40|266.82|264.62|267.09|264.89|267.09|264.89|266.82|264.62|0
1641564290000|2022-01-07 14:04:50|267.22|265.02|267.22|265.02|267.49|265.29|267.22|265.02|0
1641564300000|2022-01-07 14:05:00|267.09|264.89|266.69|264.49|267.09|264.89|266.69|264.49|0
1641564310000|2022-01-07 14:05:10|266.56|264.36|266.56|264.36|266.76|264.56|266.56|264.36|0
1641564320000|2022-01-07 14:05:20|266.69|264.49|266.56|264.36|266.69|264.49|266.56|264.36|0
1641564330000|2022-01-07 14:05:30|266.69|264.49|266.42|264.22|266.69|264.49|266.29|264.09|0
1641564340000|2022-01-07 14:05:40|266.29|264.09|266.42|264.22|266.42|264.22|266.29|264.09|0
1641564350000|2022-01-07 14:05:50|266.56|264.36|266.42|264.22|266.56|264.36|266.42|264.22|0
1641564360000|2022-01-07 14:06:00|266.29|264.09|265.76|263.56|266.29|264.09|265.76|263.56|0
1641564370000|2022-01-07 14:06:10|265.89|263.69|266.29|264.09|266.55|264.35|265.89|263.69|0
1641564380000|2022-01-07 14:06:20|266.02|263.82|266.02|263.82|266.02|263.82|266.02|263.82|0
1641564390000|2022-01-07 14:06:30|265.89|263.69|265.89|263.69|265.89|263.69|265.89|263.69|0
1641564400000|2022-01-07 14:06:40|265.49|263.29|265.63|263.43|265.63|263.43|265.49|263.29|0
1641564410000|2022-01-07 14:06:50|265.49|263.29|265.36|263.16|265.49|263.29|265.36|263.16|0
1641564420000|2022-01-07 14:07:00|265.49|263.29|265.89|263.69|266.02|263.82|265.49|263.29|0
1641564440000|2022-01-07 14:07:20|265.76|263.56|266.02|263.82|266.02|263.82|265.76|263.56|0
1641564450000|2022-01-07 14:07:30|265.63|263.43|265.36|263.16|265.63|263.43|265.36|263.16|0
1641564460000|2022-01-07 14:07:40|265.23|263.03|265.23|263.03|265.23|263.03|265.23|263.03|0
1641564470000|2022-01-07 14:07:50|265.36|263.16|265.89|263.69|265.89|263.69|265.36|263.16|0
1641564480000|2022-01-07 14:08:00|265.76|263.56|265.49|263.29|265.76|263.56|265.49|263.29|0
1641564490000|2022-01-07 14:08:10|265.36|263.16|265.49|263.29|265.49|263.29|265.36|263.16|0
1641564500000|2022-01-07 14:08:20|265.63|263.43|265.76|263.56|265.76|263.56|265.63|263.43|0
1641564510000|2022-01-07 14:08:30|265.63|263.43|265.49|263.29|265.76|263.56|265.49|263.29|0
1641564530000|2022-01-07 14:08:50|265.63|263.43|265.63|263.43|265.63|263.43|265.49|263.29|0
1641564540000|2022-01-07 14:09:00|265.49|263.29|265.36|263.16|265.49|263.29|265.36|263.16|0
1641564550000|2022-01-07 14:09:10|265.23|263.03|265.23|263.03|265.36|263.16|265.23|263.03|0
1641564560000|2022-01-07 14:09:20|265.36|263.16|265.1|262.9|265.36|263.16|265.1|262.9|0
1641564570000|2022-01-07 14:09:30|265.36|263.16|265.36|263.16|265.36|263.16|265.36|263.16|0
1641564580000|2022-01-07 14:09:40|265.23|263.03|265.23|263.03|265.36|263.16|265.23|263.03|0
1641564590000|2022-01-07 14:09:50|265.1|262.9|265.1|262.9|265.1|262.9|264.96|262.76|0
1641564600000|2022-01-07 14:10:00|264.96|262.76|264.57|262.37|264.96|262.76|264.57|262.37|0
1641564610000|2022-01-07 14:10:10|264.44|262.24|264.83|262.63|264.83|262.63|264.44|262.24|0
1641564620000|2022-01-07 14:10:20|264.7|262.5|264.57|262.37|264.7|262.5|264.57|262.37|0
1641564630000|2022-01-07 14:10:30|264.44|262.24|264.7|262.5|264.7|262.5|264.44|262.24|0
1641564640000|2022-01-07 14:10:40|264.96|262.76|265.16|262.96|265.16|262.96|264.96|262.76|0
1641564650000|2022-01-07 14:10:50|264.83|262.63|264.83|262.63|264.96|262.76|264.83|262.63|0
1641564660000|2022-01-07 14:11:00|264.96|262.76|265.1|262.9|265.1|262.9|264.96|262.76|0
1641564670000|2022-01-07 14:11:10|265.23|263.03|264.96|262.76|265.23|263.03|264.83|262.63|0
1641564680000|2022-01-07 14:11:20|265.36|263.16|265.1|262.9|265.36|263.16|264.96|262.76|0
1641564690000|2022-01-07 14:11:30|265.23|263.03|265.36|263.16|265.36|263.16|265.23|263.03|0
1641564700000|2022-01-07 14:11:40|265.23|263.03|265.36|263.16|265.36|263.16|265.23|263.03|0
1641564710000|2022-01-07 14:11:50|265.23|263.03|265.36|263.16|265.36|263.16|265.23|263.03|0
1641564720000|2022-01-07 14:12:00|265.43|263.23|265.36|263.16|265.43|263.23|265.36|263.16|0
1641564730000|2022-01-07 14:12:10|265.49|263.29|265.36|263.16|265.49|263.29|265.36|263.16|0
1641564740000|2022-01-07 14:12:20|265.49|263.29|265.62|263.42|265.62|263.42|265.49|263.29|0
1641564750000|2022-01-07 14:12:30|265.49|263.29|265.76|263.56|265.76|263.56|265.49|263.29|0
1641564760000|2022-01-07 14:12:40|265.89|263.69|266.02|263.82|266.02|263.82|265.89|263.69|0
1641564770000|2022-01-07 14:12:50|265.89|263.69|266.29|264.09|266.42|264.22|265.89|263.69|0
1641564780000|2022-01-07 14:13:00|266.42|264.22|266.42|264.22|266.42|264.22|266.42|264.22|0
1641564790000|2022-01-07 14:13:10|266.29|264.09|266.15|263.95|266.29|264.09|266.15|263.95|0
1641564800000|2022-01-07 14:13:20|266.29|264.09|266.82|264.62|266.82|264.62|266.29|264.09|0
1641564810000|2022-01-07 14:13:30|266.95|264.75|266.95|264.75|267.08|264.88|266.95|264.75|0
1641564820000|2022-01-07 14:13:40|266.82|264.62|266.29|264.09|266.82|264.62|266.29|264.09|0
1641564830000|2022-01-07 14:13:50|266.15|263.95|265.62|263.42|266.29|264.09|265.62|263.42|0
1641564840000|2022-01-07 14:14:00|265.49|263.29|264.96|262.76|265.49|263.29|264.96|262.76|0
1641564850000|2022-01-07 14:14:10|265.09|262.89|265.23|263.03|265.23|263.03|265.09|262.89|0
1641564860000|2022-01-07 14:14:20|265.36|263.16|265.49|263.29|265.49|263.29|265.23|263.03|0
1641564870000|2022-01-07 14:14:30|265.36|263.16|265.09|262.89|265.49|263.29|265.09|262.89|0
1641564880000|2022-01-07 14:14:40|265.23|263.03|264.7|262.5|265.23|263.03|264.7|262.5|0
1641564890000|2022-01-07 14:14:50|264.57|262.37|264.43|262.23|264.57|262.37|264.43|262.23|0
1641564900000|2022-01-07 14:15:00|264.17|261.97|263.77|261.57|264.17|261.97|263.77|261.57|0
1641564910000|2022-01-07 14:15:10|263.91|261.71|263.91|261.71|264.04|261.84|263.77|261.57|0
1641564920000|2022-01-07 14:15:20|264.17|261.97|264.17|261.97|264.17|261.97|264.17|261.97|0
1641564930000|2022-01-07 14:15:30|264.3|262.1|264.7|262.5|264.7|262.5|264.3|262.1|0
1641564940000|2022-01-07 14:15:40|264.83|262.63|264.7|262.5|264.83|262.63|264.57|262.37|0
1641564950000|2022-01-07 14:15:50|264.57|262.37|264.57|262.37|264.57|262.37|264.43|262.23|0
1641564960000|2022-01-07 14:16:00|264.17|261.97|264.17|261.97|264.43|262.23|264.17|261.97|0
1641564970000|2022-01-07 14:16:10|264.04|261.84|264.17|261.97|264.17|261.97|263.91|261.71|0
1641564980000|2022-01-07 14:16:20|264.3|262.1|264.04|261.84|264.3|262.1|264.04|261.84|0
1641564990000|2022-01-07 14:16:30|264.17|261.97|264.17|261.97|264.3|262.1|264.17|261.97|0
1641565000000|2022-01-07 14:16:40|264.3|262.1|264.43|262.23|264.43|262.23|264.17|261.97|0
1641565010000|2022-01-07 14:16:50|264.3|262.1|264.3|262.1|264.3|262.1|264.17|261.97|0
1641565020000|2022-01-07 14:17:00|264.17|261.97|264.56|262.36|264.56|262.36|264.17|261.97|0
1641565040000|2022-01-07 14:17:20|264.7|262.5|264.56|262.36|264.83|262.63|264.56|262.36|0
1641565050000|2022-01-07 14:17:30|264.7|262.5|264.43|262.23|264.7|262.5|264.43|262.23|0
1641565060000|2022-01-07 14:17:40|264.3|262.1|264.43|262.23|264.43|262.23|264.3|262.1|0
1641565070000|2022-01-07 14:17:50|264.56|262.36|264.17|261.97|264.56|262.36|264.17|261.97|0
1641565080000|2022-01-07 14:18:00|264.04|261.84|263.9|261.7|264.04|261.84|263.9|261.7|0
1641565090000|2022-01-07 14:18:10|264.17|261.97|263.77|261.57|264.17|261.97|263.77|261.57|0
1641565100000|2022-01-07 14:18:20|263.64|261.44|264.04|261.84|264.04|261.84|263.64|261.44|0
1641565110000|2022-01-07 14:18:30|263.9|261.7|263.64|261.44|263.9|261.7|263.64|261.44|0
1641565120000|2022-01-07 14:18:40|263.51|261.31|263.51|261.31|263.51|261.31|263.38|261.18|0
1641565130000|2022-01-07 14:18:50|263.64|261.44|263.77|261.57|263.77|261.57|263.64|261.44|0
1641565140000|2022-01-07 14:19:00|263.9|261.7|264.04|261.84|264.04|261.84|263.9|261.7|0
1641565150000|2022-01-07 14:19:10|264.17|261.97|263.77|261.57|264.17|261.97|263.77|261.57|0
1641565160000|2022-01-07 14:19:20|263.64|261.44|263.64|261.44|263.64|261.44|263.64|261.44|0
1641565170000|2022-01-07 14:19:30|263.77|261.57|263.77|261.57|263.77|261.57|263.77|261.57|0
1641565180000|2022-01-07 14:19:40|264.04|261.84|264.17|261.97|264.3|262.1|264.04|261.84|0
1641565190000|2022-01-07 14:19:50|264.3|262.1|264.04|261.84|264.3|262.1|264.04|261.84|0
1641565200000|2022-01-07 14:20:00|263.9|261.7|263.77|261.57|263.9|261.7|263.64|261.44|0
1641565210000|2022-01-07 14:20:10|263.84|261.64|263.71|261.51|263.84|261.64|263.64|261.44|0
1641565220000|2022-01-07 14:20:20|263.64|261.44|263.77|261.57|263.77|261.57|263.64|261.44|0
1641565230000|2022-01-07 14:20:30|263.9|261.7|263.9|261.7|263.9|261.7|263.9|261.7|0
1641565240000|2022-01-07 14:20:40|264.04|261.84|264.17|261.97|264.3|262.1|264.04|261.84|0
1641565250000|2022-01-07 14:20:50|264.43|262.23|264.17|261.97|264.43|262.23|264.17|261.97|0
1641565260000|2022-01-07 14:21:00|264.3|262.1|264.04|261.84|264.3|262.1|264.04|261.84|0
1641565270000|2022-01-07 14:21:10|263.9|261.7|264.04|261.84|264.04|261.84|263.9|261.7|0
1641565280000|2022-01-07 14:21:20|264.03|261.83|264.17|261.97|264.17|261.97|264.03|261.83|0
1641565290000|2022-01-07 14:21:30|264.3|262.1|264.43|262.23|264.43|262.23|264.3|262.1|0
1641565300000|2022-01-07 14:21:40|264.3|262.1|264.56|262.36|264.56|262.36|264.3|262.1|0
1641565310000|2022-01-07 14:21:50|264.43|262.23|264.69|262.49|264.69|262.49|264.43|262.23|0
1641565320000|2022-01-07 14:22:00|264.43|262.23|264.03|261.83|264.43|262.23|264.03|261.83|0
1641565330000|2022-01-07 14:22:10|263.9|261.7|263.64|261.44|263.9|261.7|263.64|261.44|0
1641565340000|2022-01-07 14:22:20|263.9|261.7|263.9|261.7|263.9|261.7|263.9|261.7|0
1641565350000|2022-01-07 14:22:30|263.84|261.64|263.64|261.44|263.84|261.64|263.64|261.44|0
1641565360000|2022-01-07 14:22:40|263.77|261.57|263.77|261.57|263.77|261.57|263.77|261.57|0
1641565370000|2022-01-07 14:22:50|263.9|261.7|263.64|261.44|263.9|261.7|263.64|261.44|0
1641565380000|2022-01-07 14:23:00|263.9|261.7|263.64|261.44|263.9|261.7|263.51|261.31|0
1641565390000|2022-01-07 14:23:10|263.77|261.57|263.77|261.57|263.9|261.7|263.77|261.57|0
1641565400000|2022-01-07 14:23:20|263.64|261.44|263.64|261.44|263.64|261.44|263.64|261.44|0
1641565410000|2022-01-07 14:23:30|263.77|261.57|263.77|261.57|263.77|261.57|263.77|261.57|0
1641565420000|2022-01-07 14:23:40|264.03|261.83|264.17|261.97|264.17|261.97|263.9|261.7|0
1641565430000|2022-01-07 14:23:50|264.3|262.1|264.17|261.97|264.3|262.1|264.17|261.97|0
1641565440000|2022-01-07 14:24:00|264.03|261.83|264.03|261.83|264.03|261.83|263.9|261.7|0
1641565450000|2022-01-07 14:24:10|264.17|261.97|264.17|261.97|264.3|262.1|264.17|261.97|0
1641565460000|2022-01-07 14:24:20|264.1|261.9|264.43|262.23|264.43|262.23|264.1|261.9|0
1641565470000|2022-01-07 14:24:30|264.3|262.1|264.69|262.49|264.69|262.49|264.3|262.1|0
1641565480000|2022-01-07 14:24:40|264.43|262.23|264.43|262.23|264.56|262.36|264.43|262.23|0
1641565490000|2022-01-07 14:24:50|264.03|261.83|264.1|261.9|264.17|261.97|264.03|261.83|0
1641565500000|2022-01-07 14:25:00|263.9|261.7|263.51|261.31|263.9|261.7|263.51|261.31|0
1641565510000|2022-01-07 14:25:10|263.37|261.17|263.24|261.04|263.37|261.17|263.24|261.04|0
1641565520000|2022-01-07 14:25:20|263.11|260.91|263.11|260.91|263.37|261.17|263.11|260.91|0
1641565530000|2022-01-07 14:25:30|262.98|260.78|262.98|260.78|263.11|260.91|262.98|260.78|0
1641565540000|2022-01-07 14:25:40|263.11|260.91|262.98|260.78|263.11|260.91|262.98|260.78|0
1641565550000|2022-01-07 14:25:50|263.11|260.91|262.98|260.78|263.24|261.04|262.98|260.78|0
1641565560000|2022-01-07 14:26:00|263.18|260.98|263.24|261.04|263.24|261.04|263.11|260.91|0
1641565570000|2022-01-07 14:26:10|263.11|260.91|263.37|261.17|263.51|261.31|263.11|260.91|0
1641565580000|2022-01-07 14:26:20|263.24|261.04|263.24|261.04|263.24|261.04|263.24|261.04|0
1641565590000|2022-01-07 14:26:30|263.37|261.17|263.37|261.17|263.44|261.24|263.37|261.17|0
1641565600000|2022-01-07 14:26:40|263.51|261.31|263.77|261.57|263.77|261.57|263.51|261.31|0
1641565610000|2022-01-07 14:26:50|263.9|261.7|264.16|261.96|264.16|261.96|263.9|261.7|0
1641565620000|2022-01-07 14:27:00|264.03|261.83|264.16|261.96|264.16|261.96|263.9|261.7|0
1641565630000|2022-01-07 14:27:10|264.56|262.36|264.56|262.36|264.69|262.49|264.56|262.36|0
1641565640000|2022-01-07 14:27:20|264.69|262.49|264.63|262.43|264.69|262.49|264.56|262.36|0
1641565650000|2022-01-07 14:27:30|264.56|262.36|264.56|262.36|264.56|262.36|264.56|262.36|0
1641565660000|2022-01-07 14:27:40|264.69|262.49|264.69|262.49|264.69|262.49|264.56|262.36|0
1641565670000|2022-01-07 14:27:50|264.56|262.36|264.69|262.49|264.69|262.49|264.56|262.36|0
1641565680000|2022-01-07 14:28:00|264.56|262.36|263.77|261.57|264.56|262.36|263.77|261.57|0
1641565690000|2022-01-07 14:28:10|263.64|261.44|264.16|261.96|264.16|261.96|263.64|261.44|0
1641565700000|2022-01-07 14:28:20|264.3|262.1|264.56|262.36|264.56|262.36|264.3|262.1|0
1641565710000|2022-01-07 14:28:30|265.16|262.96|264.56|262.36|265.16|262.96|264.43|262.23|0
1641565720000|2022-01-07 14:28:40|264.43|262.23|263.9|261.7|264.43|262.23|263.9|261.7|0
1641565730000|2022-01-07 14:28:50|263.37|261.17|263.77|261.57|263.77|261.57|263.37|261.17|0
1641565740000|2022-01-07 14:29:00|263.64|261.44|263.37|261.17|263.64|261.44|263.37|261.17|0
1641565750000|2022-01-07 14:29:10|263.24|261.04|263.24|261.04|263.24|261.04|263.24|261.04|0
1641565760000|2022-01-07 14:29:20|263.37|261.17|263.5|261.3|263.5|261.3|263.37|261.17|0
1641565770000|2022-01-07 14:29:30|263.37|261.17|263.11|260.91|263.37|261.17|263.11|260.91|0
1641565780000|2022-01-07 14:29:40|263.24|261.04|263.11|260.91|263.24|261.04|263.11|260.91|0
1641565790000|2022-01-07 14:29:50|263.24|261.04|263.37|261.17|263.37|261.17|263.24|261.04|0
1641565800000|2022-01-07 14:30:00|263.11|260.91|262.45|260.25|263.11|260.91|262.32|260.12|0
1641565810000|2022-01-07 14:30:10|262.06|259.86|262.58|260.38|262.58|260.38|260.88|258.68|0
1641565820000|2022-01-07 14:30:20|262.85|260.65|262.98|260.78|263.24|261.04|262.85|260.65|0
1641565830000|2022-01-07 14:30:30|262.71|260.51|264.29|262.09|264.29|262.09|262.71|260.51|0
1641565840000|2022-01-07 14:30:40|264.82|262.62|265.35|263.15|265.62|263.42|264.82|262.62|0
1641565850000|2022-01-07 14:30:50|264.69|262.49|263.77|261.57|264.69|262.49|263.24|261.04|0
1641565860000|2022-01-07 14:31:00|263.9|261.7|263.31|261.11|263.9|261.7|262.71|260.51|0
1641565870000|2022-01-07 14:31:10|262.91|260.71|264.82|262.62|265.09|262.89|262.91|260.71|0
1641565880000|2022-01-07 14:31:20|264.69|262.49|264.16|261.96|264.82|262.62|264.16|261.96|0
1641565890000|2022-01-07 14:31:30|264.43|262.23|264.95|262.75|265.35|263.15|264.43|262.23|0
1641565900000|2022-01-07 14:31:40|264.82|262.62|263.9|261.7|264.82|262.62|263.9|261.7|0
1641565910000|2022-01-07 14:31:50|264.69|262.49|264.82|262.62|264.82|262.62|264.69|262.49|0
1641565920000|2022-01-07 14:32:00|265.75|263.55|264.82|262.62|265.75|263.55|264.56|262.36|0
1641565930000|2022-01-07 14:32:10|264.43|262.23|264.29|262.09|264.43|262.23|264.29|262.09|0
1641565940000|2022-01-07 14:32:20|265.22|263.02|265.35|263.15|265.35|263.15|265.09|262.89|0
1641565950000|2022-01-07 14:32:30|266.68|264.48|265.75|263.55|266.68|264.48|265.75|263.55|0
1641565960000|2022-01-07 14:32:40|265.88|263.68|266.28|264.08|266.28|264.08|265.88|263.68|0
1641565970000|2022-01-07 14:32:50|266.54|264.34|266.28|264.08|266.54|264.34|266.28|264.08|0
1641565980000|2022-01-07 14:33:00|265.88|263.68|264.42|262.22|265.88|263.68|264.35|262.15|0
1641565990000|2022-01-07 14:33:10|264.09|261.89|264.75|262.55|264.75|262.55|264.09|261.89|0
1641566000000|2022-01-07 14:33:20|264.49|262.29|263.69|261.49|264.49|262.29|263.69|261.49|0
1641566010000|2022-01-07 14:33:30|264.35|262.15|265.28|263.08|265.55|263.35|264.35|262.15|0
1641566020000|2022-01-07 14:33:40|265.01|262.81|266.08|263.88|266.08|263.88|265.01|262.81|0
1641566030000|2022-01-07 14:33:50|266.34|264.14|265.68|263.48|266.34|264.14|265.68|263.48|0
1641566040000|2022-01-07 14:34:00|265.54|263.34|265.81|263.61|265.81|263.61|265.54|263.34|0
1641566050000|2022-01-07 14:34:10|265.94|263.74|264.62|262.42|265.94|263.74|264.62|262.42|0
1641566060000|2022-01-07 14:34:20|264.48|262.28|264.09|261.89|264.48|262.28|264.09|261.89|0
1641566070000|2022-01-07 14:34:30|263.96|261.76|264.22|262.02|264.22|262.02|263.43|261.23|0
1641566080000|2022-01-07 14:34:40|264.09|261.89|265.15|262.95|265.15|262.95|264.09|261.89|0
1641566090000|2022-01-07 14:34:50|265.41|263.21|266.34|264.14|266.34|264.14|265.41|263.21|0
1641566100000|2022-01-07 14:35:00|266.08|263.88|266.34|264.14|266.34|264.14|265.94|263.74|0
1641566110000|2022-01-07 14:35:10|266.61|264.41|266.34|264.14|266.61|264.41|266.34|264.14|0
1641566120000|2022-01-07 14:35:20|265.75|263.55|264.75|262.55|265.75|263.55|264.75|262.55|0
1641566130000|2022-01-07 14:35:30|264.22|262.02|264.75|262.55|264.75|262.55|264.22|262.02|0
1641566140000|2022-01-07 14:35:40|264.09|261.89|264.16|261.96|264.16|261.96|263.82|261.62|0
1641566150000|2022-01-07 14:35:50|265.54|263.34|266.47|264.27|266.47|264.27|265.35|263.15|0
1641566160000|2022-01-07 14:36:00|266.87|264.67|265.54|263.34|266.87|264.67|265.54|263.34|0
1641566170000|2022-01-07 14:36:10|265.01|262.81|266.34|264.14|266.34|264.14|265.01|262.81|0
1641566180000|2022-01-07 14:36:20|266.21|264.01|265.41|263.21|266.34|264.14|265.41|263.21|0
1641566190000|2022-01-07 14:36:30|265.88|263.68|266.28|264.08|266.28|264.08|265.28|263.08|0
1641566200000|2022-01-07 14:36:40|266.61|264.41|266.47|264.27|267.01|264.81|266.47|264.27|0
1641566210000|2022-01-07 14:36:50|267.14|264.94|267.54|265.34|267.54|265.34|267.14|264.94|0
1641566220000|2022-01-07 14:37:00|267.67|265.47|267.54|265.34|267.67|265.47|267.14|264.94|0
1641566230000|2022-01-07 14:37:10|267.67|265.47|267.81|265.61|268.21|266.01|267.67|265.47|0
1641566240000|2022-01-07 14:37:20|268.07|265.87|268.21|266.01|268.21|266.01|268.01|265.81|0
1641566250000|2022-01-07 14:37:30|267.94|265.74|268.07|265.87|268.07|265.87|267.67|265.47|0
1641566260000|2022-01-07 14:37:40|267.81|265.61|267.67|265.47|267.94|265.74|267.67|265.47|0
1641566270000|2022-01-07 14:37:50|267.54|265.34|267.67|265.47|267.94|265.74|267.54|265.34|0
1641566280000|2022-01-07 14:38:00|267.81|265.61|266.34|264.14|267.94|265.74|266.34|264.14|0
1641566290000|2022-01-07 14:38:10|266.74|264.54|267.27|265.07|267.27|265.07|266.74|264.54|0
1641566300000|2022-01-07 14:38:20|267.41|265.21|267.01|264.81|267.67|265.47|267.01|264.81|0
1641566310000|2022-01-07 14:38:30|266.94|264.74|266.94|264.74|266.94|264.74|266.74|264.54|0
1641566320000|2022-01-07 14:38:40|266.87|264.67|265.81|263.61|266.87|264.67|265.54|263.34|0
1641566330000|2022-01-07 14:38:50|265.94|263.74|265.54|263.34|265.94|263.74|265.41|263.21|0
1641566340000|2022-01-07 14:39:00|265.81|263.61|265.81|263.61|266.21|264.01|265.81|263.61|0
1641566350000|2022-01-07 14:39:10|265.68|263.48|264.61|262.41|265.68|263.48|264.61|262.41|0
1641566360000|2022-01-07 14:39:20|264.75|262.55|264.48|262.28|265.01|262.81|264.48|262.28|0
1641566370000|2022-01-07 14:39:30|264.61|262.41|264.09|261.89|264.61|262.41|263.82|261.62|0
1641566380000|2022-01-07 14:39:40|264.35|262.15|264.22|262.02|264.35|262.15|264.09|261.89|0
1641566390000|2022-01-07 14:39:50|264.35|262.15|263.69|261.49|264.48|262.28|263.69|261.49|0
1641566400000|2022-01-07 14:40:00|263.56|261.36|264.88|262.68|264.88|262.68|263.49|261.29|0
1641566410000|2022-01-07 14:40:10|265.54|263.34|264.48|262.28|265.54|263.34|264.48|262.28|0
1641566420000|2022-01-07 14:40:20|263.49|261.29|263.69|261.49|263.69|261.49|263.29|261.09|0
1641566430000|2022-01-07 14:40:30|264.48|262.28|264.08|261.88|264.48|262.28|264.08|261.88|0
1641566440000|2022-01-07 14:40:40|263.95|261.75|263.82|261.62|263.95|261.75|263.69|261.49|0
1641566450000|2022-01-07 14:40:50|263.69|261.49|264.22|262.02|264.61|262.41|263.69|261.49|0
1641566460000|2022-01-07 14:41:00|263.69|261.49|262.76|260.56|263.69|261.49|262.76|260.56|0
1641566470000|2022-01-07 14:41:10|262.9|260.7|263.1|260.9|263.29|261.09|262.9|260.7|0
1641566480000|2022-01-07 14:41:20|263.16|260.96|263.29|261.09|263.29|261.09|263.03|260.83|0
1641566490000|2022-01-07 14:41:30|263.42|261.22|264.02|261.82|264.08|261.88|263.42|261.22|0
1641566500000|2022-01-07 14:41:40|264.08|261.88|263.95|261.75|264.22|262.02|263.95|261.75|0
1641566510000|2022-01-07 14:41:50|263.69|261.49|264.22|262.02|264.22|262.02|263.69|261.49|0
1641566520000|2022-01-07 14:42:00|263.69|261.49|263.56|261.36|263.69|261.49|263.42|261.22|0
1641566530000|2022-01-07 14:42:10|263.82|261.62|263.95|261.75|264.08|261.88|263.82|261.62|0
1641566540000|2022-01-07 14:42:20|264.08|261.88|263.95|261.75|264.08|261.88|263.95|261.75|0
1641566550000|2022-01-07 14:42:30|263.69|261.49|263.69|261.49|263.69|261.49|263.69|261.49|0
1641566560000|2022-01-07 14:42:40|262.9|260.7|263.03|260.83|263.1|260.9|262.9|260.7|0
1641566570000|2022-01-07 14:42:50|262.9|260.7|263.42|261.22|263.69|261.49|262.9|260.7|0
1641566580000|2022-01-07 14:43:00|263.56|261.36|263.03|260.83|263.56|261.36|262.9|260.7|0
1641566590000|2022-01-07 14:43:10|262.76|260.56|262.24|260.04|262.76|260.56|262.24|260.04|0
1641566600000|2022-01-07 14:43:20|261.97|259.77|261.97|259.77|261.97|259.77|261.84|259.64|0
1641566610000|2022-01-07 14:43:30|261.45|259.25|260.92|258.72|261.45|259.25|260.92|258.72|0
1641566620000|2022-01-07 14:43:40|260.66|258.46|260.27|258.07|260.66|258.46|260.27|258.07|0
1641566630000|2022-01-07 14:43:50|260.66|258.46|260.66|258.46|260.66|258.46|260.27|258.07|0
1641566640000|2022-01-07 14:44:00|260.53|258.33|260.66|258.46|260.66|258.46|260.53|258.33|0
1641566650000|2022-01-07 14:44:10|260.27|258.07|259.48|257.28|260.27|258.07|259.48|257.28|0
1641566660000|2022-01-07 14:44:20|258.83|256.63|258.83|256.63|258.83|256.63|258.57|256.37|0
1641566670000|2022-01-07 14:44:30|259.22|257.02|258.96|256.76|259.29|257.09|258.96|256.76|0
1641566680000|2022-01-07 14:44:40|258.31|256.11|258.57|256.37|258.57|256.37|258.31|256.11|0
1641566690000|2022-01-07 14:44:50|258.18|255.98|258.57|256.37|258.57|256.37|258.18|255.98|0
1641566700000|2022-01-07 14:45:00|258.96|256.76|258.7|256.5|258.96|256.76|258.57|256.37|0
1641566710000|2022-01-07 14:45:10|258.31|256.11|257.14|254.94|258.31|256.11|256.88|254.68|0
1641566720000|2022-01-07 14:45:20|257.01|254.81|257.01|254.81|257.01|254.81|257.01|254.81|0
1641566730000|2022-01-07 14:45:30|257.14|254.94|257.73|255.53|257.92|255.72|257.14|254.94|0
1641566740000|2022-01-07 14:45:40|257.79|255.59|258.31|256.11|258.31|256.11|257.79|255.59|0
1641566750000|2022-01-07 14:45:50|258.44|256.24|258.05|255.85|258.44|256.24|257.92|255.72|0
1641566760000|2022-01-07 14:46:00|257.79|255.59|257.4|255.2|257.79|255.59|257.4|255.2|0
1641566770000|2022-01-07 14:46:10|257.92|255.72|258.18|255.98|258.18|255.98|257.79|255.59|0
1641566780000|2022-01-07 14:46:20|258.31|256.11|258.05|255.85|258.31|256.11|257.92|255.72|0
1641566790000|2022-01-07 14:46:30|257.92|255.72|258.31|256.11|258.31|256.11|257.85|255.65|0
1641566800000|2022-01-07 14:46:40|258.18|255.98|258.18|255.98|258.18|255.98|258.18|255.98|0
1641566810000|2022-01-07 14:46:50|257.85|255.65|257.53|255.33|257.85|255.65|257.53|255.33|0
1641566820000|2022-01-07 14:47:00|257.79|255.59|257.92|255.72|257.98|255.78|257.79|255.59|0
1641566830000|2022-01-07 14:47:10|258.05|255.85|258.83|256.63|258.96|256.76|258.05|255.85|0
1641566840000|2022-01-07 14:47:20|259.09|256.89|258.7|256.5|259.16|256.96|258.7|256.5|0
1641566850000|2022-01-07 14:47:30|259.61|257.41|259.74|257.54|259.74|257.54|259.48|257.28|0
1641566860000|2022-01-07 14:47:40|260|257.8|260.14|257.94|260.14|257.94|259.87|257.67|0
1641566870000|2022-01-07 14:47:50|260.27|258.07|259.74|257.54|260.27|258.07|259.74|257.54|0
1641566880000|2022-01-07 14:48:00|259.35|257.15|260.07|257.87|260.07|257.87|259.35|257.15|0
1641566890000|2022-01-07 14:48:10|260.53|258.33|259.87|257.67|260.53|258.33|259.87|257.67|0
1641566900000|2022-01-07 14:48:20|259.74|257.54|259.48|257.28|260|257.8|259.48|257.28|0
1641566910000|2022-01-07 14:48:30|259.16|256.96|258.83|256.63|259.16|256.96|258.83|256.63|0
1641566920000|2022-01-07 14:48:40|259.22|257.02|259.09|256.89|259.35|257.15|259.09|256.89|0
1641566930000|2022-01-07 14:48:50|258.96|256.76|258.57|256.37|259.22|257.02|258.57|256.37|0
1641566940000|2022-01-07 14:49:00|258.05|255.85|258.57|256.37|258.57|256.37|258.05|255.85|0
1641566950000|2022-01-07 14:49:10|258.83|256.63|259.22|257.02|259.22|257.02|258.83|256.63|0
1641566960000|2022-01-07 14:49:20|259.09|256.89|258.77|256.57|259.22|257.02|258.77|256.57|0
1641566970000|2022-01-07 14:49:30|258.83|256.63|258.96|256.76|258.96|256.76|258.83|256.63|0
1641566980000|2022-01-07 14:49:40|258.83|256.63|258.57|256.37|258.9|256.7|258.57|256.37|0
1641566990000|2022-01-07 14:49:50|258.7|256.5|258.83|256.63|258.83|256.63|258.7|256.5|0
1641567000000|2022-01-07 14:50:00|259.35|257.15|259.09|256.89|259.35|257.15|259.09|256.89|0
1641567010000|2022-01-07 14:50:10|258.57|256.37|259.61|257.41|259.61|257.41|258.57|256.37|0
1641567020000|2022-01-07 14:50:20|260.13|257.93|260|257.8|260.4|258.2|260|257.8|0
1641567030000|2022-01-07 14:50:30|259.74|257.54|258.96|256.76|259.74|257.54|258.96|256.76|0
1641567040000|2022-01-07 14:50:40|258.7|256.5|258.31|256.11|258.7|256.5|258.31|256.11|0
1641567050000|2022-01-07 14:50:50|258.57|256.37|258.44|256.24|258.57|256.37|258.44|256.24|0
1641567060000|2022-01-07 14:51:00|258.31|256.11|257.79|255.59|258.31|256.11|257.79|255.59|0
1641567070000|2022-01-07 14:51:10|257.39|255.19|257.65|255.45|257.65|255.45|257.39|255.19|0
1641567080000|2022-01-07 14:51:20|258.18|255.98|258.57|256.37|258.76|256.56|258.18|255.98|0
1641567090000|2022-01-07 14:51:30|258.7|256.5|258.96|256.76|258.96|256.76|258.7|256.5|0
1641567100000|2022-01-07 14:51:40|258.83|256.63|258.96|256.76|258.96|256.76|258.44|256.24|0
1641567110000|2022-01-07 14:51:50|259.22|257.02|258.96|256.76|259.61|257.41|258.96|256.76|0
1641567120000|2022-01-07 14:52:00|258.7|256.5|258.31|256.11|258.7|256.5|258.31|256.11|0
1641567130000|2022-01-07 14:52:10|258.17|255.97|259.09|256.89|259.09|256.89|258.17|255.97|0
1641567140000|2022-01-07 14:52:20|258.83|256.63|258.44|256.24|258.83|256.63|258.44|256.24|0
1641567150000|2022-01-07 14:52:30|258.3|256.1|258.57|256.37|258.57|256.37|258.17|255.97|0
1641567160000|2022-01-07 14:52:40|258.7|256.5|258.44|256.24|258.7|256.5|258.44|256.24|0
1641567170000|2022-01-07 14:52:50|258.3|256.1|258.04|255.84|258.44|256.24|258.04|255.84|0
1641567180000|2022-01-07 14:53:00|257.52|255.32|257.26|255.06|257.52|255.32|257.13|254.93|0
1641567190000|2022-01-07 14:53:10|257.39|255.19|258.17|255.97|258.17|255.97|257.39|255.19|0
1641567200000|2022-01-07 14:53:20|258.37|256.17|258.43|256.23|258.43|256.23|258.24|256.04|0
1641567210000|2022-01-07 14:53:30|258.57|256.37|258.17|255.97|258.63|256.43|258.17|255.97|0
1641567220000|2022-01-07 14:53:40|258.04|255.84|258.56|256.36|258.83|256.63|258.04|255.84|0
1641567230000|2022-01-07 14:53:50|258.7|256.5|258.5|256.3|258.7|256.5|258.5|256.3|0
1641567240000|2022-01-07 14:54:00|258.43|256.23|257.78|255.58|258.43|256.23|257.78|255.58|0
1641567250000|2022-01-07 14:54:10|257.52|255.32|257.26|255.06|257.65|255.45|257.26|255.06|0
1641567260000|2022-01-07 14:54:20|257.52|255.32|257.91|255.71|257.91|255.71|257.52|255.32|0
1641567270000|2022-01-07 14:54:30|257.78|255.58|257.78|255.58|257.91|255.71|257.65|255.45|0
1641567280000|2022-01-07 14:54:40|257.91|255.71|257.85|255.65|257.91|255.71|257.85|255.65|0
1641567290000|2022-01-07 14:54:50|258.04|255.84|257.91|255.71|258.04|255.84|257.78|255.58|0
1641567300000|2022-01-07 14:55:00|257.85|255.65|258.17|255.97|258.17|255.97|257.85|255.65|0
1641567310000|2022-01-07 14:55:10|257.78|255.58|257.91|255.71|257.91|255.71|257.78|255.58|0
1641567320000|2022-01-07 14:55:20|257.52|255.32|257.26|255.06|257.52|255.32|257.26|255.06|0
1641567330000|2022-01-07 14:55:30|257.39|255.19|257.65|255.45|257.65|255.45|257.26|255.06|0
1641567340000|2022-01-07 14:55:40|257.26|255.06|256.87|254.67|257.26|255.06|256.87|254.67|0
1641567350000|2022-01-07 14:55:50|256.48|254.28|256.48|254.28|256.61|254.41|256.48|254.28|0
1641567360000|2022-01-07 14:56:00|256.1|253.9|256.48|254.28|256.48|254.28|256.1|253.9|0
1641567370000|2022-01-07 14:56:10|256.42|254.22|256.35|254.15|256.61|254.41|256.35|254.15|0
1641567380000|2022-01-07 14:56:20|256.22|254.02|256.22|254.02|256.22|254.02|255.84|253.64|0
1641567390000|2022-01-07 14:56:30|256.74|254.54|257|254.8|257|254.8|256.68|254.48|0
1641567400000|2022-01-07 14:56:40|257.91|255.71|258.04|255.84|258.04|255.84|257.91|255.71|0
1641567410000|2022-01-07 14:56:50|258.11|255.91|258.04|255.84|258.11|255.91|257.91|255.71|0
1641567420000|2022-01-07 14:57:00|257.78|255.58|257.78|255.58|257.78|255.58|257.78|255.58|0
1641567430000|2022-01-07 14:57:10|257.91|255.71|258.04|255.84|258.04|255.84|257.91|255.71|0
1641567440000|2022-01-07 14:57:20|257.91|255.71|257.13|254.93|257.91|255.71|257.13|254.93|0
1641567450000|2022-01-07 14:57:30|257|254.8|257.07|254.87|257.07|254.87|256.94|254.74|0
1641567460000|2022-01-07 14:57:40|256.74|254.54|258.04|255.84|258.04|255.84|256.74|254.54|0
1641567470000|2022-01-07 14:57:50|257.91|255.71|257.65|255.45|257.91|255.71|257.65|255.45|0
1641567480000|2022-01-07 14:58:00|257.39|255.19|257.78|255.58|257.78|255.58|257.39|255.19|0
1641567490000|2022-01-07 14:58:10|257.52|255.32|258.04|255.84|258.17|255.97|257.52|255.32|0
1641567500000|2022-01-07 14:58:20|258.3|256.1|257.78|255.58|258.3|256.1|257.78|255.58|0
1641567510000|2022-01-07 14:58:30|257.91|255.71|257.52|255.32|257.91|255.71|257.52|255.32|0
1641567520000|2022-01-07 14:58:40|257.65|255.45|257.59|255.39|257.65|255.45|257.46|255.26|0
1641567530000|2022-01-07 14:58:50|257.65|255.45|257.52|255.32|257.78|255.58|257.52|255.32|0
1641567540000|2022-01-07 14:59:00|257.39|255.19|257.33|255.13|257.39|255.19|257.13|254.93|0
1641567550000|2022-01-07 14:59:10|257.26|255.06|257.78|255.58|257.78|255.58|257.26|255.06|0
1641567560000|2022-01-07 14:59:20|257.91|255.71|258.56|256.36|258.56|256.36|257.91|255.71|0
1641567570000|2022-01-07 14:59:30|258.82|256.62|258.95|256.75|258.95|256.75|258.56|256.36|0
1641567580000|2022-01-07 14:59:40|258.69|256.49|258.89|256.69|258.95|256.75|258.69|256.49|0
1641567590000|2022-01-07 14:59:50|258.95|256.75|258.56|256.36|258.95|256.75|258.56|256.36|0
1641567600000|2022-01-07 15:00:00|258.17|255.97|260.95|258.75|260.95|258.75|258.17|255.97|0
1641567610000|2022-01-07 15:00:10|255.99|253.79|256.65|254.45|256.65|254.45|255.73|253.53|0
1641567620000|2022-01-07 15:00:20|257.75|255.55|258.15|255.95|258.28|256.08|257.75|255.55|0
1641567630000|2022-01-07 15:00:30|257.75|255.55|257.89|255.69|257.89|255.69|257.75|255.55|0
1641567640000|2022-01-07 15:00:40|258.15|255.95|257.89|255.69|258.15|255.95|257.89|255.69|0
1641567650000|2022-01-07 15:00:50|257.75|255.55|258.02|255.82|258.02|255.82|257.75|255.55|0
1641567660000|2022-01-07 15:01:00|258.15|255.95|258.28|256.08|258.28|256.08|258.15|255.95|0
1641567670000|2022-01-07 15:01:10|258.41|256.21|258.54|256.34|258.54|256.34|258.41|256.21|0
1641567680000|2022-01-07 15:01:20|258.41|256.21|258.02|255.82|258.54|256.34|258.02|255.82|0
1641567690000|2022-01-07 15:01:30|258.41|256.21|258.54|256.34|258.54|256.34|258.41|256.21|0
1641567700000|2022-01-07 15:01:40|258.28|256.08|258.54|256.34|258.54|256.34|258.28|256.08|0
1641567710000|2022-01-07 15:01:50|258.41|256.21|257.75|255.55|258.41|256.21|257.75|255.55|0
1641567720000|2022-01-07 15:02:00|257.62|255.42|257.36|255.16|257.62|255.42|257.36|255.16|0
1641567730000|2022-01-07 15:02:10|257.23|255.03|257.62|255.42|257.62|255.42|257.23|255.03|0
1641567740000|2022-01-07 15:02:20|257.49|255.29|257.23|255.03|257.49|255.29|257.23|255.03|0
1641567750000|2022-01-07 15:02:30|256.84|254.64|256.84|254.64|256.97|254.77|256.71|254.51|0
1641567760000|2022-01-07 15:02:40|256.71|254.51|256.97|254.77|257.1|254.9|256.71|254.51|0
1641567770000|2022-01-07 15:02:50|257.1|254.9|256.97|254.77|257.1|254.9|256.97|254.77|0
1641567780000|2022-01-07 15:03:00|256.84|254.64|257.62|255.42|257.62|255.42|256.84|254.64|0
1641567790000|2022-01-07 15:03:10|257.23|255.03|257.23|255.03|257.23|255.03|257.1|254.9|0
1641567800000|2022-01-07 15:03:20|257.62|255.42|257.49|255.29|257.75|255.55|257.49|255.29|0
1641567810000|2022-01-07 15:03:30|257.75|255.55|258.01|255.81|258.15|255.95|257.75|255.55|0
1641567820000|2022-01-07 15:03:40|257.88|255.68|257.49|255.29|257.88|255.68|257.49|255.29|0
1641567830000|2022-01-07 15:03:50|257.62|255.42|257.49|255.29|257.62|255.42|257.36|255.16|0
1641567840000|2022-01-07 15:04:00|257.62|255.42|257.88|255.68|257.88|255.68|257.62|255.42|0
1641567850000|2022-01-07 15:04:10|257.62|255.42|257.88|255.68|257.88|255.68|257.62|255.42|0
1641567860000|2022-01-07 15:04:20|257.75|255.55|258.15|255.95|258.15|255.95|257.75|255.55|0
1641567870000|2022-01-07 15:04:30|258.41|256.21|258.54|256.34|258.54|256.34|258.41|256.21|0
1641567890000|2022-01-07 15:04:50|258.41|256.21|258.54|256.34|258.54|256.34|258.41|256.21|0
1641567900000|2022-01-07 15:05:00|259.33|257.13|259.72|257.52|259.85|257.65|259.33|257.13|0
1641567910000|2022-01-07 15:05:10|259.46|257.26|259.72|257.52|259.72|257.52|259.46|257.26|0
1641567920000|2022-01-07 15:05:20|259.85|257.65|260.51|258.31|260.77|258.57|259.85|257.65|0
1641567930000|2022-01-07 15:05:30|260.64|258.44|260.91|258.71|260.91|258.71|260.51|258.31|0
1641567940000|2022-01-07 15:05:40|260.98|258.78|260.77|258.57|260.98|258.78|260.77|258.57|0
1641567950000|2022-01-07 15:05:50|260.91|258.71|260.77|258.57|261.04|258.84|260.77|258.57|0
1641567960000|2022-01-07 15:06:00|261.17|258.97|260.91|258.71|261.17|258.97|260.77|258.57|0
1641567970000|2022-01-07 15:06:10|260.77|258.57|260.91|258.71|260.91|258.71|260.77|258.57|0
1641567980000|2022-01-07 15:06:20|261.04|258.84|260.77|258.57|261.04|258.84|260.77|258.57|0
1641567990000|2022-01-07 15:06:30|260.91|258.71|261.04|258.84|261.04|258.84|260.77|258.57|0
1641568000000|2022-01-07 15:06:40|260.91|258.71|260.77|258.57|260.91|258.71|260.64|258.44|0
1641568010000|2022-01-07 15:06:50|260.64|258.44|259.85|257.65|260.64|258.44|259.85|257.65|0
1641568020000|2022-01-07 15:07:00|260.11|257.91|260.25|258.05|260.38|258.18|260.11|257.91|0
1641568030000|2022-01-07 15:07:10|260.11|257.91|260.38|258.18|260.38|258.18|260.11|257.91|0
1641568040000|2022-01-07 15:07:20|260.25|258.05|260.64|258.44|260.64|258.44|260.25|258.05|0
1641568050000|2022-01-07 15:07:30|260.77|258.57|260.91|258.71|260.91|258.71|260.77|258.57|0
1641568060000|2022-01-07 15:07:40|260.51|258.31|260.51|258.31|260.64|258.44|260.51|258.31|0
1641568070000|2022-01-07 15:07:50|260.77|258.57|261.04|258.84|261.04|258.84|260.77|258.57|0
1641568080000|2022-01-07 15:08:00|261.17|258.97|261.17|258.97|261.17|258.97|261.04|258.84|0
1641568090000|2022-01-07 15:08:10|261.04|258.84|262.09|259.89|262.09|259.89|261.04|258.84|0
1641568100000|2022-01-07 15:08:20|261.83|259.63|261.96|259.76|261.96|259.76|261.57|259.37|0
1641568110000|2022-01-07 15:08:30|261.7|259.5|261.3|259.1|261.7|259.5|261.17|258.97|0
1641568120000|2022-01-07 15:08:40|261.43|259.23|261.3|259.1|261.7|259.5|261.3|259.1|0
1641568130000|2022-01-07 15:08:50|261.04|258.84|261.04|258.84|261.04|258.84|260.77|258.57|0
1641568140000|2022-01-07 15:09:00|261.17|258.97|261.57|259.37|261.57|259.37|261.17|258.97|0
1641568150000|2022-01-07 15:09:10|261.63|259.43|261.96|259.76|261.96|259.76|261.57|259.37|0
1641568160000|2022-01-07 15:09:20|261.7|259.5|261.96|259.76|261.96|259.76|261.7|259.5|0
1641568170000|2022-01-07 15:09:30|261.83|259.63|262.09|259.89|262.23|260.03|261.83|259.63|0
1641568180000|2022-01-07 15:09:40|262.36|260.16|262.36|260.16|262.36|260.16|262.23|260.03|0
1641568190000|2022-01-07 15:09:50|262.09|259.89|262.23|260.03|262.23|260.03|261.96|259.76|0
1641568200000|2022-01-07 15:10:00|262.49|260.29|262.89|260.69|262.89|260.69|262.49|260.29|0
1641568210000|2022-01-07 15:10:10|263.15|260.95|263.15|260.95|263.29|261.09|263.15|260.95|0
1641568220000|2022-01-07 15:10:20|262.76|260.56|262.36|260.16|262.76|260.56|262.36|260.16|0
1641568230000|2022-01-07 15:10:30|262.09|259.89|262.36|260.16|262.36|260.16|261.96|259.76|0
1641568240000|2022-01-07 15:10:40|262.23|260.03|262.49|260.29|262.49|260.29|262.23|260.03|0
1641568250000|2022-01-07 15:10:50|262.76|260.56|262.76|260.56|262.76|260.56|262.62|260.42|0
1641568260000|2022-01-07 15:11:00|262.89|260.69|262.76|260.56|262.89|260.69|262.62|260.42|0
1641568270000|2022-01-07 15:11:10|262.62|260.42|263.42|261.22|263.42|261.22|262.62|260.42|0
1641568280000|2022-01-07 15:11:20|263.15|260.95|262.09|259.89|263.15|260.95|262.09|259.89|0
1641568290000|2022-01-07 15:11:30|261.83|259.63|261.83|259.63|261.83|259.63|261.56|259.36|0
1641568300000|2022-01-07 15:11:40|261.7|259.5|261.3|259.1|261.7|259.5|261.3|259.1|0
1641568310000|2022-01-07 15:11:50|261.43|259.23|261.7|259.5|261.7|259.5|261.43|259.23|0
1641568320000|2022-01-07 15:12:00|261.43|259.23|260.38|258.18|261.43|259.23|260.38|258.18|0
1641568330000|2022-01-07 15:12:10|260.64|258.44|260.9|258.7|260.9|258.7|260.64|258.44|0
1641568340000|2022-01-07 15:12:20|260.77|258.57|260.64|258.44|260.77|258.57|260.64|258.44|0
1641568350000|2022-01-07 15:12:30|260.38|258.18|260.11|257.91|260.38|258.18|260.11|257.91|0
1641568360000|2022-01-07 15:12:40|259.98|257.78|260.51|258.31|260.51|258.31|259.98|257.78|0
1641568370000|2022-01-07 15:12:50|260.24|258.04|260.71|258.51|260.71|258.51|260.24|258.04|0
1641568380000|2022-01-07 15:13:00|260.64|258.44|260.11|257.91|260.64|258.44|260.11|257.91|0
1641568390000|2022-01-07 15:13:10|259.98|257.78|260.11|257.91|260.24|258.04|259.98|257.78|0
1641568400000|2022-01-07 15:13:20|260.24|258.04|259.98|257.78|260.38|258.18|259.98|257.78|0
1641568410000|2022-01-07 15:13:30|260.11|257.91|260.24|258.04|260.24|258.04|259.72|257.52|0
1641568420000|2022-01-07 15:13:40|260.11|257.91|259.85|257.65|260.11|257.91|259.85|257.65|0
1641568430000|2022-01-07 15:13:50|259.98|257.78|259.98|257.78|260.11|257.91|259.98|257.78|0
1641568440000|2022-01-07 15:14:00|260.11|257.91|260.24|258.04|260.24|258.04|259.98|257.78|0
1641568450000|2022-01-07 15:14:10|260.38|258.18|261.03|258.83|261.03|258.83|260.38|258.18|0
1641568460000|2022-01-07 15:14:20|261.17|258.97|261.43|259.23|261.43|259.23|261.17|258.97|0
1641568470000|2022-01-07 15:14:30|261.3|259.1|260.9|258.7|261.3|259.1|260.9|258.7|0
1641568480000|2022-01-07 15:14:40|261.03|258.83|261.56|259.36|261.56|259.36|261.03|258.83|0
1641568490000|2022-01-07 15:14:50|261.69|259.49|261.56|259.36|261.69|259.49|261.56|259.36|0
1641568500000|2022-01-07 15:15:00|261.69|259.49|262.36|260.16|262.36|260.16|261.69|259.49|0
1641568510000|2022-01-07 15:15:10|262.22|260.02|262.89|260.69|262.89|260.69|262.22|260.02|0
1641568520000|2022-01-07 15:15:20|262.75|260.55|263.28|261.08|263.28|261.08|262.75|260.55|0
1641568530000|2022-01-07 15:15:30|263.42|261.22|263.82|261.62|263.82|261.62|263.42|261.22|0
1641568540000|2022-01-07 15:15:40|263.68|261.48|263.82|261.62|263.82|261.62|263.68|261.48|0
1641568550000|2022-01-07 15:15:50|263.68|261.48|263.55|261.35|263.68|261.48|263.55|261.35|0
1641568560000|2022-01-07 15:16:00|263.82|261.62|263.82|261.62|263.82|261.62|263.55|261.35|0
1641568570000|2022-01-07 15:16:10|263.68|261.48|263.82|261.62|263.82|261.62|263.68|261.48|0
1641568580000|2022-01-07 15:16:20|263.68|261.48|263.68|261.48|263.82|261.62|263.42|261.22|0
1641568590000|2022-01-07 15:16:30|263.55|261.35|263.55|261.35|263.55|261.35|263.42|261.22|0
1641568600000|2022-01-07 15:16:40|263.42|261.22|263.15|260.95|263.42|261.22|263.02|260.82|0
1641568610000|2022-01-07 15:16:50|263.02|260.82|262.89|260.69|263.02|260.82|262.89|260.69|0
1641568620000|2022-01-07 15:17:00|263.15|260.95|263.15|260.95|263.28|261.08|263.02|260.82|0
1641568630000|2022-01-07 15:17:10|263.28|261.08|263.28|261.08|263.42|261.22|263.28|261.08|0
1641568640000|2022-01-07 15:17:20|263.55|261.35|263.02|260.82|263.55|261.35|263.02|260.82|0
1641568650000|2022-01-07 15:17:30|262.75|260.55|263.28|261.08|263.28|261.08|262.75|260.55|0
1641568660000|2022-01-07 15:17:40|263.15|260.95|263.02|260.82|263.15|260.95|262.89|260.69|0
1641568670000|2022-01-07 15:17:50|262.89|260.69|262.75|260.55|263.02|260.82|262.75|260.55|0
1641568680000|2022-01-07 15:18:00|262.56|260.36|263.28|261.08|263.28|261.08|262.49|260.29|0
1641568690000|2022-01-07 15:18:10|263.15|260.95|263.15|260.95|263.15|260.95|263.15|260.95|0
1641568700000|2022-01-07 15:18:20|263.28|261.08|263.15|260.95|263.28|261.08|263.15|260.95|0
1641568710000|2022-01-07 15:18:30|263.28|261.08|263.42|261.22|263.68|261.48|263.28|261.08|0
1641568720000|2022-01-07 15:18:40|263.55|261.35|263.42|261.22|263.55|261.35|263.42|261.22|0
1641568730000|2022-01-07 15:18:50|263.81|261.61|263.68|261.48|263.81|261.61|263.68|261.48|0
1641568740000|2022-01-07 15:19:00|263.81|261.61|263.81|261.61|263.81|261.61|263.55|261.35|0
1641568750000|2022-01-07 15:19:10|264.48|262.28|264.61|262.41|264.61|262.41|264.48|262.28|0
1641568760000|2022-01-07 15:19:20|264.75|262.55|264.48|262.28|264.75|262.55|264.48|262.28|0
1641568770000|2022-01-07 15:19:30|265.01|262.81|264.21|262.01|265.01|262.81|264.21|262.01|0
1641568780000|2022-01-07 15:19:40|264.48|262.28|264.21|262.01|264.48|262.28|264.21|262.01|0
1641568790000|2022-01-07 15:19:50|264.08|261.88|264.21|262.01|264.21|262.01|264.08|261.88|0
1641568800000|2022-01-07 15:20:00|264.61|262.41|264.75|262.55|264.75|262.55|264.61|262.41|0
1641568810000|2022-01-07 15:20:10|265.01|262.81|265.15|262.95|265.28|263.08|264.88|262.68|0
1641568820000|2022-01-07 15:20:20|265.41|263.21|265.15|262.95|265.41|263.21|265.01|262.81|0
1641568830000|2022-01-07 15:20:30|265.01|262.81|265.01|262.81|265.01|262.81|264.88|262.68|0
1641568840000|2022-01-07 15:20:40|264.88|262.68|264.61|262.41|264.88|262.68|264.61|262.41|0
1641568850000|2022-01-07 15:20:50|264.75|262.55|265.15|262.95|265.15|262.95|264.75|262.55|0
1641568860000|2022-01-07 15:21:00|265.01|262.81|265.81|263.61|265.81|263.61|265.01|262.81|0
1641568870000|2022-01-07 15:21:10|265.68|263.48|265.95|263.75|265.95|263.75|265.68|263.48|0
1641568880000|2022-01-07 15:21:20|266.08|263.88|266.08|263.88|266.21|264.01|266.08|263.88|0
1641568890000|2022-01-07 15:21:30|265.95|263.75|265.68|263.48|265.95|263.75|265.55|263.35|0
1641568900000|2022-01-07 15:21:40|265.55|263.35|265.15|262.95|265.55|263.35|265.01|262.81|0
1641568910000|2022-01-07 15:21:50|265.01|262.81|264.88|262.68|265.01|262.81|264.88|262.68|0
1641568920000|2022-01-07 15:22:00|264.75|262.55|264.61|262.41|264.75|262.55|264.21|262.01|0
1641568930000|2022-01-07 15:22:10|264.75|262.55|264.35|262.15|264.75|262.55|264.21|262.01|0
1641568940000|2022-01-07 15:22:20|263.95|261.75|263.95|261.75|264.21|262.01|263.95|261.75|0
1641568950000|2022-01-07 15:22:30|263.81|261.61|263.68|261.48|263.81|261.61|263.68|261.48|0
1641568960000|2022-01-07 15:22:40|263.55|261.35|263.55|261.35|263.68|261.48|263.41|261.21|0
1641568970000|2022-01-07 15:22:50|263.41|261.21|263.28|261.08|263.41|261.21|263.28|261.08|0
1641568980000|2022-01-07 15:23:00|262.88|260.68|263.15|260.95|263.28|261.08|262.88|260.68|0
1641568990000|2022-01-07 15:23:10|262.75|260.55|263.28|261.08|263.28|261.08|262.75|260.55|0
1641569000000|2022-01-07 15:23:20|263.15|260.95|263.81|261.61|263.81|261.61|263.15|260.95|0
1641569010000|2022-01-07 15:23:30|263.95|261.75|264.08|261.88|264.15|261.95|263.95|261.75|0
1641569020000|2022-01-07 15:23:40|263.95|261.75|263.81|261.61|263.95|261.75|263.55|261.35|0
1641569030000|2022-01-07 15:23:50|263.95|261.75|264.08|261.88|264.21|262.01|263.95|261.75|0
1641569040000|2022-01-07 15:24:00|264.61|262.41|265.01|262.81|265.01|262.81|264.61|262.41|0
1641569050000|2022-01-07 15:24:10|264.88|262.68|265.54|263.34|265.54|263.34|264.88|262.68|0
1641569060000|2022-01-07 15:24:20|265.81|263.61|265.14|262.94|265.81|263.61|265.14|262.94|0
1641569070000|2022-01-07 15:24:30|264.88|262.68|265.28|263.08|265.28|263.08|264.88|262.68|0
1641569080000|2022-01-07 15:24:40|265.41|263.21|266.08|263.88|266.08|263.88|265.41|263.21|0
1641569090000|2022-01-07 15:24:50|266.21|264.01|266.21|264.01|266.21|264.01|266.21|264.01|0
1641569100000|2022-01-07 15:25:00|266.08|263.88|265.68|263.48|266.21|264.01|265.68|263.48|0
1641569110000|2022-01-07 15:25:10|265.41|263.21|265.14|262.94|265.41|263.21|265.14|262.94|0
1641569120000|2022-01-07 15:25:20|265.01|262.81|265.14|262.94|265.14|262.94|264.88|262.68|0
1641569130000|2022-01-07 15:25:30|265.01|262.81|264.61|262.41|265.01|262.81|264.48|262.28|0
1641569140000|2022-01-07 15:25:40|264.74|262.54|264.74|262.54|264.88|262.68|264.74|262.54|0
1641569150000|2022-01-07 15:25:50|264.61|262.41|264.34|262.14|264.61|262.41|264.21|262.01|0
1641569160000|2022-01-07 15:26:00|264.48|262.28|263.68|261.48|264.48|262.28|263.68|261.48|0
1641569170000|2022-01-07 15:26:10|263.81|261.61|263.68|261.48|263.94|261.74|263.55|261.35|0
1641569180000|2022-01-07 15:26:20|263.41|261.21|263.55|261.35|263.55|261.35|263.28|261.08|0
1641569190000|2022-01-07 15:26:30|263.41|261.21|263.28|261.08|263.41|261.21|263.28|261.08|0
1641569200000|2022-01-07 15:26:40|263.41|261.21|263.55|261.35|263.55|261.35|263.41|261.21|0
1641569210000|2022-01-07 15:26:50|263.68|261.48|263.68|261.48|263.94|261.74|263.68|261.48|0
1641569220000|2022-01-07 15:27:00|263.54|261.34|263.41|261.21|263.54|261.34|263.41|261.21|0
1641569230000|2022-01-07 15:27:10|263.01|260.81|263.54|261.34|263.54|261.34|262.88|260.68|0
1641569240000|2022-01-07 15:27:20|263.28|261.08|263.41|261.21|263.41|261.21|263.15|260.95|0
1641569250000|2022-01-07 15:27:30|263.54|261.34|263.28|261.08|263.54|261.34|263.28|261.08|0
1641569260000|2022-01-07 15:27:40|263.15|260.95|263.15|260.95|263.28|261.08|263.15|260.95|0
1641569270000|2022-01-07 15:27:50|263.28|261.08|263.68|261.48|263.68|261.48|263.28|261.08|0
1641569280000|2022-01-07 15:28:00|263.54|261.34|263.81|261.61|263.81|261.61|263.54|261.34|0
1641569290000|2022-01-07 15:28:10|263.68|261.48|263.41|261.21|263.68|261.48|263.41|261.21|0
1641569300000|2022-01-07 15:28:20|263.28|261.08|263.15|260.95|263.28|261.08|263.15|260.95|0
1641569310000|2022-01-07 15:28:30|263.41|261.21|263.41|261.21|263.41|261.21|263.28|261.08|0
1641569320000|2022-01-07 15:28:40|263.48|261.28|263.94|261.74|263.94|261.74|263.48|261.28|0
1641569330000|2022-01-07 15:28:50|264.08|261.88|264.34|262.14|264.48|262.28|264.08|261.88|0
1641569340000|2022-01-07 15:29:00|264.48|262.28|265.01|262.81|265.01|262.81|264.48|262.28|0
1641569350000|2022-01-07 15:29:10|264.88|262.68|264.87|262.67|265.14|262.94|264.87|262.67|0
1641569360000|2022-01-07 15:29:20|265.41|263.21|265.54|263.34|265.54|263.34|265.41|263.21|0
1641569370000|2022-01-07 15:29:30|265.41|263.21|265.54|263.34|265.54|263.34|265.41|263.21|0
1641569380000|2022-01-07 15:29:40|265.27|263.07|265.14|262.94|265.27|263.07|264.87|262.67|0
1641569390000|2022-01-07 15:29:50|264.74|262.54|265.27|263.07|265.27|263.07|264.74|262.54|0
1641569400000|2022-01-07 15:30:00|265.68|263.48|266.21|264.01|266.21|264.01|265.68|263.48|0
1641569410000|2022-01-07 15:30:10|266.34|264.14|265.68|263.48|266.48|264.28|265.68|263.48|0
1641569420000|2022-01-07 15:30:20|265.94|263.74|265.68|263.48|265.94|263.74|265.68|263.48|0
1641569430000|2022-01-07 15:30:30|265.54|263.34|265.41|263.21|265.54|263.34|265.14|262.94|0
1641569440000|2022-01-07 15:30:40|265.48|263.28|264.87|262.67|265.48|263.28|264.74|262.54|0
1641569450000|2022-01-07 15:30:50|264.74|262.54|264.34|262.14|264.74|262.54|264.34|262.14|0
1641569460000|2022-01-07 15:31:00|264.21|262.01|264.21|262.01|264.34|262.14|264.21|262.01|0
1641569470000|2022-01-07 15:31:10|263.94|261.74|263.94|261.74|264.07|261.87|263.94|261.74|0
1641569480000|2022-01-07 15:31:20|264.07|261.87|263.54|261.34|264.07|261.87|263.54|261.34|0
1641569490000|2022-01-07 15:31:30|263.68|261.48|264.34|262.14|264.34|262.14|263.68|261.48|0
1641569500000|2022-01-07 15:31:40|264.47|262.27|264.61|262.41|264.61|262.41|264.34|262.14|0
1641569510000|2022-01-07 15:31:50|264.54|262.34|265.01|262.81|265.01|262.81|264.54|262.34|0
1641569520000|2022-01-07 15:32:00|264.87|262.67|265.01|262.81|265.01|262.81|264.87|262.67|0
1641569530000|2022-01-07 15:32:10|265.27|263.07|265.61|263.41|265.67|263.47|265.27|263.07|0
1641569540000|2022-01-07 15:32:20|265.27|263.07|264.74|262.54|265.27|263.07|264.74|262.54|0
1641569550000|2022-01-07 15:32:30|264.61|262.41|264.61|262.41|264.74|262.54|264.61|262.41|0
1641569560000|2022-01-07 15:32:40|264.87|262.67|264.47|262.27|265.01|262.81|264.47|262.27|0
1641569570000|2022-01-07 15:32:50|264.74|262.54|264.94|262.74|265.01|262.81|264.74|262.54|0
1641569580000|2022-01-07 15:33:00|265.01|262.81|264.68|262.48|265.01|262.81|264.68|262.48|0
1641569590000|2022-01-07 15:33:10|264.87|262.67|265.14|262.94|265.14|262.94|264.87|262.67|0
1641569600000|2022-01-07 15:33:20|265.54|263.34|265.54|263.34|265.67|263.47|265.54|263.34|0
1641569610000|2022-01-07 15:33:30|265.41|263.21|265.41|263.21|265.41|263.21|265.27|263.07|0
1641569620000|2022-01-07 15:33:40|265.27|263.07|265.54|263.34|265.67|263.47|265.27|263.07|0
1641569630000|2022-01-07 15:33:50|265.67|263.47|265.54|263.34|265.67|263.47|265.54|263.34|0
1641569640000|2022-01-07 15:34:00|265.67|263.47|265.41|263.21|265.81|263.61|265.41|263.21|0
1641569650000|2022-01-07 15:34:10|264.87|262.67|265.27|263.07|265.27|263.07|264.74|262.54|0
1641569660000|2022-01-07 15:34:20|265.41|263.21|265.14|262.94|265.41|263.21|265.14|262.94|0
1641569670000|2022-01-07 15:34:30|265.41|263.21|265.81|263.61|265.81|263.61|265.41|263.21|0
1641569680000|2022-01-07 15:34:40|265.67|263.47|265.67|263.47|265.67|263.47|265.67|263.47|0
1641569690000|2022-01-07 15:34:50|265.54|263.34|265.67|263.47|265.94|263.74|265.54|263.34|0
1641569700000|2022-01-07 15:35:00|265.81|263.61|265.54|263.34|265.81|263.61|265.27|263.07|0
1641569710000|2022-01-07 15:35:10|265.67|263.47|265.54|263.34|265.81|263.61|265.54|263.34|0
1641569720000|2022-01-07 15:35:20|265.67|263.47|265.67|263.47|265.67|263.47|265.54|263.34|0
1641569730000|2022-01-07 15:35:30|265.81|263.61|266.07|263.87|266.07|263.87|265.81|263.61|0
1641569740000|2022-01-07 15:35:40|265.94|263.74|266.07|263.87|266.21|264.01|265.94|263.74|0
1641569750000|2022-01-07 15:35:50|265.94|263.74|266.21|264.01|266.21|264.01|265.94|263.74|0
1641569760000|2022-01-07 15:36:00|266.07|263.87|266.07|263.87|266.07|263.87|265.94|263.74|0
1641569770000|2022-01-07 15:36:10|266.21|264.01|266.07|263.87|266.21|264.01|266.07|263.87|0
1641569780000|2022-01-07 15:36:20|265.94|263.74|265.94|263.74|266.07|263.87|265.94|263.74|0
1641569790000|2022-01-07 15:36:30|266.21|264.01|266.07|263.87|266.21|264.01|266.07|263.87|0
1641569800000|2022-01-07 15:36:40|266.21|264.01|266.21|264.01|266.21|264.01|266.07|263.87|0
1641569810000|2022-01-07 15:36:50|265.81|263.61|265.61|263.41|265.81|263.61|265.54|263.34|0
1641569820000|2022-01-07 15:37:00|266.07|263.87|267.41|265.21|267.41|265.21|266.07|263.87|0
1641569830000|2022-01-07 15:37:10|267.68|265.48|267.01|264.81|267.68|265.48|267.01|264.81|0
1641569840000|2022-01-07 15:37:20|267.14|264.94|267.14|264.94|267.14|264.94|267.01|264.81|0
1641569850000|2022-01-07 15:37:30|267.28|265.08|267.08|264.88|267.28|265.08|267.08|264.88|0
1641569860000|2022-01-07 15:37:40|267.14|264.94|266.88|264.68|267.14|264.94|266.88|264.68|0
1641569870000|2022-01-07 15:37:50|266.61|264.41|267.14|264.94|267.14|264.94|266.61|264.41|0
1641569880000|2022-01-07 15:38:00|267.28|265.08|267.41|265.21|267.41|265.21|267.28|265.08|0
1641569890000|2022-01-07 15:38:10|267.81|265.61|268.22|266.02|268.22|266.02|267.81|265.61|0
1641569900000|2022-01-07 15:38:20|268.29|266.09|268.76|266.56|268.76|266.56|268.22|266.02|0
1641569910000|2022-01-07 15:38:30|268.89|266.69|268.89|266.69|268.89|266.69|268.89|266.69|0
1641569920000|2022-01-07 15:38:40|268.76|266.56|268.49|266.29|268.76|266.56|268.49|266.29|0
1641569930000|2022-01-07 15:38:50|268.62|266.42|268.76|266.56|268.76|266.56|268.62|266.42|0
1641569940000|2022-01-07 15:39:00|268.62|266.42|268.76|266.56|268.76|266.56|268.49|266.29|0
1641569950000|2022-01-07 15:39:10|269.03|266.83|268.89|266.69|269.03|266.83|268.76|266.56|0
1641569960000|2022-01-07 15:39:20|268.96|266.76|269.02|266.82|269.02|266.82|268.89|266.69|0
1641569970000|2022-01-07 15:39:30|265.58|263.38|270.5|268.3|270.63|268.43|265.58|263.38|0
1641569980000|2022-01-07 15:39:40|270.37|268.17|270.63|268.43|270.63|268.43|270.37|268.17|0
1641569990000|2022-01-07 15:39:50|270.5|268.3|270.63|268.43|270.63|268.43|270.5|268.3|0
1641570000000|2022-01-07 15:40:00|270.5|268.3|270.37|268.17|270.5|268.3|270.23|268.03|0
1641570010000|2022-01-07 15:40:10|269.56|267.36|269.02|266.82|269.56|267.36|269.02|266.82|0
1641570020000|2022-01-07 15:40:20|268.75|266.55|267.68|265.48|268.89|266.69|267.68|265.48|0
1641570030000|2022-01-07 15:40:30|267.95|265.75|268.49|266.29|268.49|266.29|267.95|265.75|0
1641570040000|2022-01-07 15:40:40|268.22|266.02|268.08|265.88|268.35|266.15|268.08|265.88|0
1641570050000|2022-01-07 15:40:50|267.95|265.75|267.95|265.75|267.95|265.75|267.95|265.75|0
1641570060000|2022-01-07 15:41:00|267.42|265.22|267.95|265.75|267.95|265.75|267.42|265.22|0
1641570070000|2022-01-07 15:41:10|268.35|266.15|268.89|266.69|268.89|266.69|268.35|266.15|0
1641570080000|2022-01-07 15:41:20|268.75|266.55|268.89|266.69|268.89|266.69|268.75|266.55|0
1641570090000|2022-01-07 15:41:30|269.02|266.82|269.16|266.96|269.42|267.22|269.02|266.82|0
1641570100000|2022-01-07 15:41:40|269.42|267.22|269.16|266.96|269.42|267.22|269.16|266.96|0
1641570110000|2022-01-07 15:41:50|269.29|267.09|269.83|267.63|269.83|267.63|269.16|266.96|0
1641570120000|2022-01-07 15:42:00|270.5|268.3|271.71|269.51|271.71|269.51|270.5|268.3|0
1641570130000|2022-01-07 15:42:10|271.85|269.65|271.04|268.84|271.85|269.65|271.04|268.84|0
1641570140000|2022-01-07 15:42:20|271.17|268.97|271.17|268.97|271.44|269.24|271.04|268.84|0
1641570150000|2022-01-07 15:42:30|271.31|269.11|271.04|268.84|271.31|269.11|270.77|268.57|0
1641570160000|2022-01-07 15:42:40|270.9|268.7|271.44|269.24|271.44|269.24|270.9|268.7|0
1641570170000|2022-01-07 15:42:50|271.04|268.84|271.31|269.11|271.44|269.24|271.04|268.84|0
1641570180000|2022-01-07 15:43:00|271.58|269.38|271.71|269.51|271.71|269.51|271.44|269.24|0
1641570190000|2022-01-07 15:43:10|271.17|268.97|271.44|269.24|271.44|269.24|271.04|268.84|0
1641570200000|2022-01-07 15:43:20|271.58|269.38|271.85|269.65|271.85|269.65|271.58|269.38|0
1641570210000|2022-01-07 15:43:30|271.98|269.78|271.98|269.78|272.12|269.92|271.98|269.78|0
1641570220000|2022-01-07 15:43:40|272.12|269.92|272.12|269.92|272.39|270.19|272.12|269.92|0
1641570230000|2022-01-07 15:43:50|272.66|270.46|272.66|270.46|272.66|270.46|272.25|270.05|0
1641570240000|2022-01-07 15:44:00|272.52|270.32|272.39|270.19|272.52|270.32|272.25|270.05|0
1641570250000|2022-01-07 15:44:10|272.52|270.32|272.39|270.19|272.66|270.46|272.39|270.19|0
1641570260000|2022-01-07 15:44:20|272.59|270.39|272.25|270.05|272.59|270.39|272.25|270.05|0
1641570270000|2022-01-07 15:44:30|272.39|270.19|272.39|270.19|272.39|270.19|272.25|270.05|0
1641570280000|2022-01-07 15:44:40|272.25|270.05|272.12|269.92|272.25|270.05|272.12|269.92|0
1641570290000|2022-01-07 15:44:50|272.25|270.05|271.98|269.78|272.25|270.05|271.98|269.78|0
1641570300000|2022-01-07 15:45:00|272.25|270.05|272.39|270.19|272.52|270.32|272.25|270.05|0
1641570310000|2022-01-07 15:45:10|272.25|270.05|272.25|270.05|272.25|270.05|272.12|269.92|0
1641570320000|2022-01-07 15:45:20|272.39|270.19|272.52|270.32|272.52|270.32|272.39|270.19|0
1641570330000|2022-01-07 15:45:30|272.25|270.05|272.39|270.19|272.39|270.19|272.12|269.92|0
1641570340000|2022-01-07 15:45:40|272.52|270.32|272.52|270.32|272.52|270.32|272.39|270.19|0
1641570350000|2022-01-07 15:45:50|272.59|270.39|272.66|270.46|272.66|270.46|272.52|270.32|0
1641570360000|2022-01-07 15:46:00|272.52|270.32|272.66|270.46|272.66|270.46|272.52|270.32|0
1641570370000|2022-01-07 15:46:10|273.06|270.86|273.06|270.86|273.06|270.86|273.06|270.86|0
1641570380000|2022-01-07 15:46:20|273.2|271|273.06|270.86|273.2|271|273.06|270.86|0
1641570390000|2022-01-07 15:46:30|272.93|270.73|273.13|270.93|273.13|270.93|272.79|270.59|0
1641570400000|2022-01-07 15:46:40|273.06|270.86|272.66|270.46|273.06|270.86|272.52|270.32|0
1641570410000|2022-01-07 15:46:50|272.25|270.05|272.11|269.91|272.25|270.05|271.98|269.78|0
1641570420000|2022-01-07 15:47:00|272.25|270.05|272.66|270.46|272.66|270.46|272.25|270.05|0
1641570430000|2022-01-07 15:47:10|272.52|270.32|272.79|270.59|272.93|270.73|272.52|270.32|0
1641570440000|2022-01-07 15:47:20|272.52|270.32|272.79|270.59|272.79|270.59|272.52|270.32|0
1641570450000|2022-01-07 15:47:30|272.93|270.73|272.66|270.46|272.93|270.73|272.66|270.46|0
1641570460000|2022-01-07 15:47:40|272.79|270.59|272.93|270.73|273.06|270.86|272.79|270.59|0
1641570470000|2022-01-07 15:47:50|273.2|271|272.79|270.59|273.2|271|272.79|270.59|0
1641570480000|2022-01-07 15:48:00|272.93|270.73|273.06|270.86|273.06|270.86|272.79|270.59|0
1641570490000|2022-01-07 15:48:10|272.93|270.73|273.06|270.86|273.2|271|272.93|270.73|0
1641570500000|2022-01-07 15:48:20|273.2|271|273.06|270.86|273.2|271|273.06|270.86|0
1641570510000|2022-01-07 15:48:30|273|270.8|273.2|271|273.2|271|272.93|270.73|0
1641570520000|2022-01-07 15:48:40|273.06|270.86|273.2|271|273.2|271|273.06|270.86|0
1641570530000|2022-01-07 15:48:50|273.06|270.86|272.93|270.73|273.2|271|272.93|270.73|0
1641570540000|2022-01-07 15:49:00|273.06|270.86|273.2|271|273.33|271.13|273.06|270.86|0
1641570550000|2022-01-07 15:49:10|273.33|271.13|273.6|271.4|274.01|271.81|273.33|271.13|0
1641570560000|2022-01-07 15:49:20|274.01|271.81|273.74|271.54|274.01|271.81|273.74|271.54|0
1641570570000|2022-01-07 15:49:30|274.01|271.81|274.15|271.95|274.15|271.95|273.87|271.67|0
1641570580000|2022-01-07 15:49:40|274.28|272.08|274.15|271.95|274.42|272.22|274.15|271.95|0
1641570590000|2022-01-07 15:49:50|274.28|272.08|274.42|272.22|274.55|272.35|274.28|272.08|0
1641570600000|2022-01-07 15:50:00|274.69|272.49|274.42|272.22|274.82|272.62|274.42|272.22|0
1641570610000|2022-01-07 15:50:10|274.15|271.95|274.55|272.35|274.55|272.35|274.15|271.95|0
1641570620000|2022-01-07 15:50:20|274.42|272.22|274.42|272.22|274.42|272.22|274.14|271.94|0
1641570630000|2022-01-07 15:50:30|274.55|272.35|274.28|272.08|274.55|272.35|274.14|271.94|0
1641570640000|2022-01-07 15:50:40|274.42|272.22|274.55|272.35|274.69|272.49|274.42|272.22|0
1641570650000|2022-01-07 15:50:50|274.69|272.49|274.55|272.35|274.69|272.49|274.55|272.35|0
1641570660000|2022-01-07 15:51:00|274.42|272.22|274.69|272.49|274.69|272.49|274.42|272.22|0
1641570670000|2022-01-07 15:51:10|274.82|272.62|275.64|273.44|275.64|273.44|274.82|272.62|0
1641570680000|2022-01-07 15:51:20|275.78|273.58|275.91|273.71|276.05|273.85|275.78|273.58|0
1641570690000|2022-01-07 15:51:30|276.05|273.85|276.05|273.85|276.05|273.85|275.91|273.71|0
1641570700000|2022-01-07 15:51:40|276.73|274.53|277.14|274.94|277.14|274.94|276.6|274.4|0
1641570710000|2022-01-07 15:51:50|277.28|275.08|277.28|275.08|277.42|275.22|277.28|275.08|0
1641570720000|2022-01-07 15:52:00|277.83|275.63|277.9|275.7|278.24|276.04|277.83|275.63|0
1641570730000|2022-01-07 15:52:10|278.24|276.04|278.24|276.04|278.24|276.04|278.1|275.9|0
1641570740000|2022-01-07 15:52:20|278.51|276.31|278.65|276.45|278.65|276.45|278.24|276.04|0
1641570760000|2022-01-07 15:52:40|278.51|276.31|278.65|276.45|278.65|276.45|278.51|276.31|0
1641570770000|2022-01-07 15:52:50|279.2|277|279.06|276.86|279.2|277|278.92|276.72|0
1641570780000|2022-01-07 15:53:00|279.2|277|278.37|276.17|279.2|277|278.24|276.04|0
1641570790000|2022-01-07 15:53:10|278.92|276.72|278.37|276.17|279.2|277|278.37|276.17|0
1641570800000|2022-01-07 15:53:20|278.1|275.9|277.83|275.63|278.1|275.9|277.83|275.63|0
1641570810000|2022-01-07 15:53:30|278.03|275.83|277.96|275.76|278.03|275.83|277.69|275.49|0
1641570820000|2022-01-07 15:53:40|277.69|275.49|277.83|275.63|277.83|275.63|277.69|275.49|0
1641570830000|2022-01-07 15:53:50|275.12|272.92|280.01|277.81|280.01|277.81|275.12|272.92|0
1641570840000|2022-01-07 15:54:00|280.15|277.95|277.7|275.5|280.15|277.95|277.57|275.37|0
1641570850000|2022-01-07 15:54:10|277.43|275.23|276.75|274.55|277.43|275.23|276.75|274.55|0
1641570860000|2022-01-07 15:54:20|276.88|274.68|276.47|274.27|277.02|274.82|276.47|274.27|0
1641570870000|2022-01-07 15:54:30|276.61|274.41|276.61|274.41|276.75|274.55|276.61|274.41|0
1641570880000|2022-01-07 15:54:40|276.75|274.55|276.47|274.27|276.75|274.55|276.47|274.27|0
1641570890000|2022-01-07 15:54:50|276.34|274.14|276.75|274.55|276.75|274.55|276.34|274.14|0
1641570900000|2022-01-07 15:55:00|276.61|274.41|276.75|274.55|276.75|274.55|276.61|274.41|0
1641570910000|2022-01-07 15:55:10|277.16|274.96|277.57|275.37|277.57|275.37|277.16|274.96|0
1641570920000|2022-01-07 15:55:20|277.98|275.78|277.57|275.37|277.98|275.78|277.57|275.37|0
1641570930000|2022-01-07 15:55:30|276.74|274.54|276.74|274.54|277.02|274.82|276.47|274.27|0
1641570940000|2022-01-07 15:55:40|276.47|274.27|276.47|274.27|276.47|274.27|276.33|274.13|0
1641570950000|2022-01-07 15:55:50|276.61|274.41|276.47|274.27|276.61|274.41|276.47|274.27|0
1641570960000|2022-01-07 15:56:00|276.33|274.13|275.38|273.18|276.33|274.13|275.38|273.18|0
1641570970000|2022-01-07 15:56:10|275.65|273.45|275.65|273.45|275.65|273.45|275.24|273.04|0
1641570980000|2022-01-07 15:56:20|275.38|273.18|275.11|272.91|275.52|273.32|275.11|272.91|0
1641570990000|2022-01-07 15:56:30|275.52|273.32|275.11|272.91|275.52|273.32|274.97|272.77|0
1641571000000|2022-01-07 15:56:40|274.84|272.64|274.83|272.63|274.84|272.64|274.7|272.5|0
1641571010000|2022-01-07 15:56:50|274.97|272.77|274.56|272.36|274.97|272.77|274.56|272.36|0
1641571020000|2022-01-07 15:57:00|274.97|272.77|274.56|272.36|275.11|272.91|274.56|272.36|0
1641571030000|2022-01-07 15:57:10|274.29|272.09|274.56|272.36|274.56|272.36|274.29|272.09|0
1641571040000|2022-01-07 15:57:20|274.43|272.23|274.29|272.09|274.43|272.23|274.15|271.95|0
1641571050000|2022-01-07 15:57:30|274.15|271.95|274.43|272.23|274.43|272.23|274.15|271.95|0
1641571060000|2022-01-07 15:57:40|274.29|272.09|274.09|271.89|274.29|272.09|274.09|271.89|0
1641571070000|2022-01-07 15:57:50|274.02|271.82|273.88|271.68|274.02|271.82|273.61|271.41|0
1641571080000|2022-01-07 15:58:00|274.29|272.09|274.83|272.63|274.83|272.63|274.29|272.09|0
1641571090000|2022-01-07 15:58:10|274.7|272.5|274.7|272.5|274.7|272.5|274.7|272.5|0
1641571100000|2022-01-07 15:58:20|274.97|272.77|275.38|273.18|275.38|273.18|274.97|272.77|0
1641571110000|2022-01-07 15:58:30|274.43|272.23|274.97|272.77|274.97|272.77|274.43|272.23|0
1641571120000|2022-01-07 15:58:40|274.83|272.63|275.38|273.18|275.38|273.18|274.83|272.63|0
1641571130000|2022-01-07 15:58:50|275.24|273.04|275.24|273.04|275.38|273.18|274.97|272.77|0
1641571140000|2022-01-07 15:59:00|275.38|273.18|275.65|273.45|275.65|273.45|275.38|273.18|0
1641571150000|2022-01-07 15:59:10|275.79|273.59|276.2|274|276.2|274|275.79|273.59|0
1641571160000|2022-01-07 15:59:20|276.61|274.41|275.92|273.72|276.61|274.41|275.92|273.72|0
1641571170000|2022-01-07 15:59:30|276.2|274|276.06|273.86|276.2|274|275.92|273.72|0
1641571180000|2022-01-07 15:59:40|275.79|273.59|275.79|273.59|275.92|273.72|275.79|273.59|0
1641571190000|2022-01-07 15:59:50|275.65|273.45|275.51|273.31|275.65|273.45|275.51|273.31|0
1641571200000|2022-01-07 16:00:00|276.61|274.41|275.11|272.91|276.61|274.41|275.11|272.91|0
1641571210000|2022-01-07 16:00:10|275.24|273.04|274.83|272.63|275.24|273.04|274.77|272.57|0
1641571220000|2022-01-07 16:00:20|274.15|271.95|274.43|272.23|274.43|272.23|274.02|271.82|0
1641571230000|2022-01-07 16:00:30|274.29|272.09|274.43|272.23|274.43|272.23|274.29|272.09|0
1641571240000|2022-01-07 16:00:40|274.83|272.63|275.38|273.18|275.38|273.18|274.83|272.63|0
1641571250000|2022-01-07 16:00:50|275.24|273.04|275.38|273.18|275.38|273.18|274.83|272.63|0
1641571260000|2022-01-07 16:01:00|275.45|273.25|275.38|273.18|275.45|273.25|275.38|273.18|0
1641571270000|2022-01-07 16:01:10|275.31|273.11|274.83|272.63|275.31|273.11|274.83|272.63|0
1641571280000|2022-01-07 16:01:20|274.7|272.5|274.56|272.36|274.83|272.63|274.56|272.36|0
1641571290000|2022-01-07 16:01:30|274.7|272.5|274.29|272.09|274.7|272.5|274.29|272.09|0
1641571300000|2022-01-07 16:01:40|274.02|271.82|273.75|271.55|274.02|271.82|273.61|271.41|0
1641571310000|2022-01-07 16:01:50|273.47|271.27|273.75|271.55|273.75|271.55|273.47|271.27|0
1641571320000|2022-01-07 16:02:00|273.88|271.68|273.47|271.27|273.88|271.68|273.47|271.27|0
1641571330000|2022-01-07 16:02:10|273.34|271.14|273.75|271.55|273.75|271.55|273.34|271.14|0
1641571340000|2022-01-07 16:02:20|274.02|271.82|274.02|271.82|274.29|272.09|274.02|271.82|0
1641571350000|2022-01-07 16:02:30|274.56|272.36|274.97|272.77|274.97|272.77|274.56|272.36|0
1641571360000|2022-01-07 16:02:40|274.83|272.63|275.1|272.9|275.24|273.04|274.83|272.63|0
1641571370000|2022-01-07 16:02:50|275.24|273.04|275.1|272.9|275.24|273.04|275.1|272.9|0
1641571380000|2022-01-07 16:03:00|275.38|273.18|275.65|273.45|275.65|273.45|275.31|273.11|0
1641571390000|2022-01-07 16:03:10|275.38|273.18|275.92|273.72|275.92|273.72|275.1|272.9|0
1641571400000|2022-01-07 16:03:20|275.79|273.59|275.92|273.72|275.92|273.72|275.79|273.59|0
1641571410000|2022-01-07 16:03:30|276.33|274.13|276.74|274.54|276.74|274.54|276.33|274.13|0
1641571420000|2022-01-07 16:03:40|277.01|274.81|277.01|274.81|277.29|275.09|277.01|274.81|0
1641571430000|2022-01-07 16:03:50|277.15|274.95|277.15|274.95|277.15|274.95|276.88|274.68|0
1641571440000|2022-01-07 16:04:00|277.01|274.81|276.47|274.27|277.15|274.95|276.47|274.27|0
1641571450000|2022-01-07 16:04:10|276.06|273.86|276.33|274.13|276.47|274.27|276.06|273.86|0
1641571460000|2022-01-07 16:04:20|276.47|274.27|276.19|273.99|276.47|274.27|276.06|273.86|0
1641571470000|2022-01-07 16:04:30|276.47|274.27|276.33|274.13|276.47|274.27|276.19|273.99|0
1641571480000|2022-01-07 16:04:40|276.19|273.99|276.33|274.13|276.6|274.4|276.19|273.99|0
1641571490000|2022-01-07 16:04:50|276.19|273.99|275.92|273.72|276.19|273.99|275.92|273.72|0
1641571500000|2022-01-07 16:05:00|276.06|273.86|275.92|273.72|276.06|273.86|275.78|273.58|0
1641571510000|2022-01-07 16:05:10|276.06|273.86|275.51|273.31|276.06|273.86|275.51|273.31|0
1641571520000|2022-01-07 16:05:20|275.1|272.9|275.1|272.9|275.24|273.04|274.97|272.77|0
1641571530000|2022-01-07 16:05:30|275.51|273.31|275.51|273.31|275.51|273.31|275.38|273.18|0
1641571540000|2022-01-07 16:05:40|275.78|273.58|275.78|273.58|275.78|273.58|275.65|273.45|0
1641571550000|2022-01-07 16:05:50|275.65|273.45|274.97|272.77|275.65|273.45|274.97|272.77|0
1641571560000|2022-01-07 16:06:00|275.24|273.04|275.24|273.04|275.65|273.45|275.24|273.04|0
1641571570000|2022-01-07 16:06:10|275.38|273.18|275.1|272.9|275.45|273.25|275.1|272.9|0
1641571580000|2022-01-07 16:06:20|274.97|272.77|274.97|272.77|274.97|272.77|274.83|272.63|0
1641571590000|2022-01-07 16:06:30|274.69|272.49|275.1|272.9|275.1|272.9|274.69|272.49|0
1641571600000|2022-01-07 16:06:40|274.97|272.77|274.97|272.77|274.97|272.77|274.83|272.63|0
1641571610000|2022-01-07 16:06:50|274.69|272.49|274.56|272.36|274.83|272.63|274.56|272.36|0
1641571620000|2022-01-07 16:07:00|274.69|272.49|274.42|272.22|274.69|272.49|274.42|272.22|0
1641571630000|2022-01-07 16:07:10|274.29|272.09|273.61|271.41|274.29|272.09|273.61|271.41|0
1641571640000|2022-01-07 16:07:20|273.34|271.14|273.2|271|273.34|271.14|273.2|271|0
1641571650000|2022-01-07 16:07:30|273.34|271.14|273.61|271.41|273.61|271.41|273.2|271|0
1641571660000|2022-01-07 16:07:40|273.88|271.68|273.2|271|273.88|271.68|273.2|271|0
1641571670000|2022-01-07 16:07:50|273.34|271.14|273.61|271.41|273.61|271.41|273.06|270.86|0
1641571680000|2022-01-07 16:08:00|273.74|271.54|273.74|271.54|273.74|271.54|273.61|271.41|0
1641571690000|2022-01-07 16:08:10|273.47|271.27|273.61|271.41|273.61|271.41|273.47|271.27|0
1641571700000|2022-01-07 16:08:20|273.74|271.54|272.93|270.73|273.74|271.54|272.93|270.73|0
1641571710000|2022-01-07 16:08:30|273.06|270.86|273.06|270.86|273.06|270.86|272.93|270.73|0
1641571720000|2022-01-07 16:08:40|272.93|270.73|272.93|270.73|272.93|270.73|272.93|270.73|0
1641571730000|2022-01-07 16:08:50|273.06|270.86|273.34|271.14|273.34|271.14|272.93|270.73|0
1641571740000|2022-01-07 16:09:00|273.47|271.27|274.01|271.81|274.01|271.81|273.47|271.27|0
1641571750000|2022-01-07 16:09:10|274.15|271.95|274.42|272.22|274.42|272.22|274.01|271.81|0
1641571760000|2022-01-07 16:09:20|274.29|272.09|273.88|271.68|274.29|272.09|273.88|271.68|0
1641571770000|2022-01-07 16:09:30|274.15|271.95|274.56|272.36|274.56|272.36|274.15|271.95|0
1641571780000|2022-01-07 16:09:40|274.28|272.08|273.66|271.46|274.28|272.08|273.66|271.46|0
1641571790000|2022-01-07 16:09:50|273.79|271.59|273.93|271.73|274.2|272|273.79|271.59|0
1641571800000|2022-01-07 16:10:00|273.66|271.46|273.66|271.46|274.07|271.87|273.66|271.46|0
1641571810000|2022-01-07 16:10:10|273.79|271.59|274.34|272.14|274.34|272.14|273.79|271.59|0
1641571820000|2022-01-07 16:10:20|274.47|272.27|274.88|272.68|274.88|272.68|274.34|272.14|0
1641571830000|2022-01-07 16:10:30|274.75|272.55|275.02|272.82|275.02|272.82|274.75|272.55|0
1641571840000|2022-01-07 16:10:40|275.16|272.96|275.29|273.09|275.43|273.23|275.16|272.96|0
1641571850000|2022-01-07 16:10:50|275.43|273.23|275.29|273.09|275.43|273.23|275.29|273.09|0
1641571860000|2022-01-07 16:11:00|275.16|272.96|274.47|272.27|275.16|272.96|274.47|272.27|0
1641571870000|2022-01-07 16:11:10|274.61|272.41|274.75|272.55|274.75|272.55|274.47|272.27|0
1641571880000|2022-01-07 16:11:20|275.16|272.96|275.16|272.96|275.16|272.96|274.88|272.68|0
1641571890000|2022-01-07 16:11:30|275.29|273.09|275.56|273.36|275.56|273.36|275.29|273.09|0
1641571900000|2022-01-07 16:11:40|275.7|273.5|275.84|273.64|275.84|273.64|275.7|273.5|0
1641571910000|2022-01-07 16:11:50|275.56|273.36|275.56|273.36|275.56|273.36|275.56|273.36|0
1641571920000|2022-01-07 16:12:00|275.43|273.23|275.43|273.23|275.43|273.23|275.43|273.23|0
1641571930000|2022-01-07 16:12:10|275.29|273.09|275.7|273.5|275.7|273.5|275.29|273.09|0
1641571940000|2022-01-07 16:12:20|275.84|273.64|275.7|273.5|275.84|273.64|275.7|273.5|0
1641571950000|2022-01-07 16:12:30|275.29|273.09|274.61|272.41|275.29|273.09|274.47|272.27|0
1641571960000|2022-01-07 16:12:40|274.47|272.27|274.2|272|274.75|272.55|274.2|272|0
1641571970000|2022-01-07 16:12:50|274.61|272.41|274.34|272.14|274.75|272.55|274.34|272.14|0
1641571980000|2022-01-07 16:13:00|274.47|272.27|273.79|271.59|274.47|272.27|273.79|271.59|0
1641571990000|2022-01-07 16:13:10|274.2|272|273.66|271.46|274.2|272|273.66|271.46|0
1641572000000|2022-01-07 16:13:20|273.93|271.73|274.2|272|274.2|272|273.93|271.73|0
1641572010000|2022-01-07 16:13:30|274.34|272.14|274.61|272.41|274.61|272.41|274.34|272.14|0
1641572020000|2022-01-07 16:13:40|274.75|272.55|275.43|273.23|275.43|273.23|274.75|272.55|0
1641572030000|2022-01-07 16:13:50|275.56|273.36|275.43|273.23|275.56|273.36|275.43|273.23|0
1641572040000|2022-01-07 16:14:00|275.29|273.09|275.29|273.09|275.29|273.09|275.15|272.95|0
1641572050000|2022-01-07 16:14:10|275.15|272.95|275.15|272.95|275.15|272.95|275.02|272.82|0
1641572060000|2022-01-07 16:14:20|274.88|272.68|274.88|272.68|275.02|272.82|274.88|272.68|0
1641572070000|2022-01-07 16:14:30|274.75|272.55|274.88|272.68|274.88|272.68|274.75|272.55|0
1641572080000|2022-01-07 16:14:40|275.15|272.95|275.15|272.95|275.43|273.23|275.15|272.95|0
1641572090000|2022-01-07 16:14:50|275.29|273.09|275.15|272.95|275.29|273.09|275.02|272.82|0
1641572100000|2022-01-07 16:15:00|275.02|272.82|275.02|272.82|275.02|272.82|274.61|272.41|0
1641572110000|2022-01-07 16:15:10|274.88|272.68|275.29|273.09|275.29|273.09|274.74|272.54|0
1641572120000|2022-01-07 16:15:20|275.43|273.23|274.88|272.68|275.43|273.23|274.88|272.68|0
1641572130000|2022-01-07 16:15:30|274.74|272.54|275.29|273.09|275.29|273.09|274.74|272.54|0
1641572140000|2022-01-07 16:15:40|275.15|272.95|275.02|272.82|275.15|272.95|274.88|272.68|0
1641572150000|2022-01-07 16:15:50|275.15|272.95|275.02|272.82|275.15|272.95|275.02|272.82|0
1641572160000|2022-01-07 16:16:00|274.88|272.68|273.93|271.73|274.88|272.68|273.93|271.73|0
1641572170000|2022-01-07 16:16:10|274.34|272.14|275.29|273.09|275.43|273.23|274.34|272.14|0
1641572180000|2022-01-07 16:16:20|275.56|273.36|275.7|273.5|275.97|273.77|275.56|273.36|0
1641572190000|2022-01-07 16:16:30|275.43|273.23|275.84|273.64|275.84|273.64|275.43|273.23|0
1641572200000|2022-01-07 16:16:40|276.11|273.91|275.97|273.77|276.25|274.05|275.97|273.77|0
1641572210000|2022-01-07 16:16:50|276.25|274.05|276.11|273.91|276.25|274.05|276.11|273.91|0
1641572220000|2022-01-07 16:17:00|276.18|273.98|277.07|274.87|277.07|274.87|276.18|273.98|0
1641572230000|2022-01-07 16:17:10|277.48|275.28|277.89|275.69|277.89|275.69|277.48|275.28|0
1641572240000|2022-01-07 16:17:20|278.03|275.83|278.44|276.24|278.44|276.24|278.03|275.83|0
1641572250000|2022-01-07 16:17:30|278.58|276.38|278.58|276.38|278.71|276.51|278.58|276.38|0
1641572260000|2022-01-07 16:17:40|278.44|276.24|278.16|275.96|278.44|276.24|278.16|275.96|0
1641572270000|2022-01-07 16:17:50|278.03|275.83|277.75|275.55|278.03|275.83|277.61|275.41|0
1641572280000|2022-01-07 16:18:00|277.89|275.69|277.48|275.28|277.89|275.69|277.34|275.14|0
1641572290000|2022-01-07 16:18:10|277.34|275.14|277.34|275.14|277.61|275.41|277.34|275.14|0
1641572300000|2022-01-07 16:18:20|277.61|275.41|277.48|275.28|277.75|275.55|277.48|275.28|0
1641572310000|2022-01-07 16:18:30|277.34|275.14|277.61|275.41|277.61|275.41|277.34|275.14|0
1641572320000|2022-01-07 16:18:40|277.34|275.14|277.48|275.28|277.61|275.41|277.34|275.14|0
1641572330000|2022-01-07 16:18:50|277.07|274.87|276.73|274.53|277.07|274.87|276.52|274.32|0
1641572340000|2022-01-07 16:19:00|276.38|274.18|277.34|275.14|277.34|275.14|276.38|274.18|0
1641572350000|2022-01-07 16:19:10|277.48|275.28|277.2|275|277.48|275.28|277.2|275|0
1641572360000|2022-01-07 16:19:20|277.14|274.94|277.48|275.28|277.61|275.41|277.14|274.94|0
1641572370000|2022-01-07 16:19:30|277.07|274.87|277.2|275|277.2|275|276.93|274.73|0
1641572380000|2022-01-07 16:19:40|277.61|275.41|277.07|274.87|277.61|275.41|276.93|274.73|0
1641572390000|2022-01-07 16:19:50|276.93|274.73|277.2|275|277.2|275|276.93|274.73|0
1641572400000|2022-01-07 16:20:00|277.07|274.87|275.7|273.5|277.2|275|275.7|273.5|0
1641572410000|2022-01-07 16:20:10|275.83|273.63|275.97|273.77|276.11|273.91|275.83|273.63|0
1641572420000|2022-01-07 16:20:20|276.79|274.59|276.93|274.73|276.93|274.73|276.79|274.59|0
1641572430000|2022-01-07 16:20:30|276.79|274.59|276.65|274.45|276.79|274.59|276.65|274.45|0
1641572440000|2022-01-07 16:20:40|276.52|274.32|276.65|274.45|276.65|274.45|276.52|274.32|0
1641572450000|2022-01-07 16:20:50|276.38|274.18|276.24|274.04|276.38|274.18|276.11|273.91|0
1641572460000|2022-01-07 16:21:00|276.11|273.91|275.29|273.09|276.11|273.91|275.29|273.09|0
1641572470000|2022-01-07 16:21:10|275.56|273.36|275.83|273.63|275.97|273.77|275.56|273.36|0
1641572480000|2022-01-07 16:21:20|275.97|273.77|275.42|273.22|276.24|274.04|275.42|273.22|0
1641572490000|2022-01-07 16:21:30|275.56|273.36|275.42|273.22|275.7|273.5|275.42|273.22|0
1641572500000|2022-01-07 16:21:40|275.29|273.09|274.61|272.41|275.29|273.09|274.61|272.41|0
1641572510000|2022-01-07 16:21:50|275.01|272.81|275.29|273.09|275.29|273.09|275.01|272.81|0
1641572520000|2022-01-07 16:22:00|275.56|273.36|274.61|272.41|275.56|273.36|274.61|272.41|0
1641572530000|2022-01-07 16:22:10|274.74|272.54|274.74|272.54|274.88|272.68|274.74|272.54|0
1641572540000|2022-01-07 16:22:20|275.01|272.81|274.74|272.54|275.01|272.81|274.61|272.41|0
1641572550000|2022-01-07 16:22:30|274.88|272.68|274.2|272|274.88|272.68|274.2|272|0
1641572560000|2022-01-07 16:22:40|274.33|272.13|274.06|271.86|274.33|272.13|273.92|271.72|0
1641572570000|2022-01-07 16:22:50|273.38|271.18|273.11|270.91|273.38|271.18|273.11|270.91|0
1641572580000|2022-01-07 16:23:00|272.97|270.77|272.7|270.5|272.97|270.77|272.7|270.5|0
1641572590000|2022-01-07 16:23:10|272.43|270.23|272.84|270.64|272.84|270.64|272.43|270.23|0
1641572600000|2022-01-07 16:23:20|272.43|270.23|272.7|270.5|272.7|270.5|272.43|270.23|0
1641572610000|2022-01-07 16:23:30|272.57|270.37|272.43|270.23|272.7|270.5|272.43|270.23|0
1641572620000|2022-01-07 16:23:40|272.57|270.37|272.57|270.37|272.57|270.37|272.43|270.23|0
1641572630000|2022-01-07 16:23:50|272.43|270.23|272.43|270.23|272.43|270.23|272.3|270.1|0
1641572640000|2022-01-07 16:24:00|272.57|270.37|271.89|269.69|272.57|270.37|271.89|269.69|0
1641572650000|2022-01-07 16:24:10|272.02|269.82|271.89|269.69|272.02|269.82|271.75|269.55|0
1641572660000|2022-01-07 16:24:20|272.16|269.96|272.43|270.23|272.43|270.23|272.16|269.96|0
1641572670000|2022-01-07 16:24:30|272.29|270.09|272.43|270.23|272.43|270.23|272.29|270.09|0
1641572680000|2022-01-07 16:24:40|272.57|270.37|272.43|270.23|272.57|270.37|272.29|270.09|0
1641572690000|2022-01-07 16:24:50|272.57|270.37|272.57|270.37|272.57|270.37|272.57|270.37|0
1641572700000|2022-01-07 16:25:00|272.97|270.77|273.11|270.91|273.11|270.91|272.97|270.77|0
1641572710000|2022-01-07 16:25:10|273.24|271.04|272.97|270.77|273.38|271.18|272.97|270.77|0
1641572720000|2022-01-07 16:25:20|273.11|270.91|273.24|271.04|273.24|271.04|272.97|270.77|0
1641572730000|2022-01-07 16:25:30|273.38|271.18|273.52|271.32|273.52|271.32|273.38|271.18|0
1641572740000|2022-01-07 16:25:40|273.38|271.18|272.97|270.77|273.38|271.18|272.97|270.77|0
1641572750000|2022-01-07 16:25:50|272.84|270.64|272.84|270.64|272.97|270.77|272.7|270.5|0
1641572760000|2022-01-07 16:26:00|272.7|270.5|272.29|270.09|272.7|270.5|272.29|270.09|0
1641572770000|2022-01-07 16:26:10|272.02|269.82|271.62|269.42|272.02|269.82|271.48|269.28|0
1641572780000|2022-01-07 16:26:20|271.35|269.15|270.94|268.74|271.35|269.15|270.94|268.74|0
1641572790000|2022-01-07 16:26:30|271.21|269.01|271.35|269.15|271.35|269.15|271.08|268.88|0
1641572800000|2022-01-07 16:26:40|270.94|268.74|270.94|268.74|270.94|268.74|270.67|268.47|0
1641572810000|2022-01-07 16:26:50|271.21|269.01|270.94|268.74|271.21|269.01|270.94|268.74|0
1641572820000|2022-01-07 16:27:00|270.81|268.61|270.94|268.74|270.94|268.74|270.81|268.61|0
1641572830000|2022-01-07 16:27:10|271.08|268.88|270.94|268.74|271.21|269.01|270.94|268.74|0
1641572840000|2022-01-07 16:27:20|271.08|268.88|271.35|269.15|271.35|269.15|271.08|268.88|0
1641572850000|2022-01-07 16:27:30|271.21|269.01|271.08|268.88|271.21|269.01|271.08|268.88|0
1641572860000|2022-01-07 16:27:40|271.21|269.01|271.21|269.01|271.28|269.08|271.21|269.01|0
1641572870000|2022-01-07 16:27:50|271.08|268.88|270.94|268.74|271.21|269.01|270.94|268.74|0
1641572880000|2022-01-07 16:28:00|271.35|269.15|271.48|269.28|271.48|269.28|271.21|269.01|0
1641572890000|2022-01-07 16:28:10|271.62|269.42|271.35|269.15|271.62|269.42|271.35|269.15|0
1641572900000|2022-01-07 16:28:20|271.21|269.01|271.21|269.01|271.21|269.01|271.21|269.01|0
1641572910000|2022-01-07 16:28:30|271.48|269.28|271.21|269.01|271.48|269.28|271.21|269.01|0
1641572920000|2022-01-07 16:28:40|271.35|269.15|270.81|268.61|271.35|269.15|270.81|268.61|0
1641572930000|2022-01-07 16:28:50|270.67|268.47|270.27|268.07|270.67|268.47|270.27|268.07|0
1641572940000|2022-01-07 16:29:00|270.13|267.93|270.4|268.2|270.4|268.2|270.13|267.93|0
1641572950000|2022-01-07 16:29:10|270.54|268.34|270.27|268.07|270.54|268.34|270.27|268.07|0
1641572960000|2022-01-07 16:29:20|270|267.8|269.19|266.99|270.13|267.93|269.19|266.99|0
1641572970000|2022-01-07 16:29:30|269.32|267.12|269.46|267.26|269.59|267.39|269.32|267.12|0
1641572980000|2022-01-07 16:29:40|269.19|266.99|269.19|266.99|269.19|266.99|268.79|266.59|0
1641572990000|2022-01-07 16:29:50|269.05|266.85|268.92|266.72|269.05|266.85|268.65|266.45|0
1641573000000|2022-01-07 16:30:00|269.19|266.99|269.46|267.26|269.46|267.26|269.19|266.99|0
1641573010000|2022-01-07 16:30:10|269.59|267.39|270|267.8|270|267.8|269.59|267.39|0
1641573020000|2022-01-07 16:30:20|270.27|268.07|270.8|268.6|270.8|268.6|270.13|267.93|0
1641573030000|2022-01-07 16:30:30|270.54|268.34|274.17|271.97|274.3|272.1|270.54|268.34|0
1641573040000|2022-01-07 16:30:40|274.3|272.1|274.44|272.24|274.44|272.24|274.3|272.1|0
1641573050000|2022-01-07 16:30:50|274.3|272.1|274.17|271.97|274.3|272.1|274.17|271.97|0
1641573060000|2022-01-07 16:31:00|273.9|271.7|273.22|271.02|273.9|271.7|273.22|271.02|0
1641573070000|2022-01-07 16:31:10|270.77|268.57|270.63|268.43|270.77|268.57|270.63|268.43|0
1641573080000|2022-01-07 16:31:20|270.77|268.57|269.54|267.34|270.77|268.57|269.54|267.34|0
1641573090000|2022-01-07 16:31:30|269.4|267.2|269.54|267.34|269.67|267.47|269.4|267.2|0
1641573100000|2022-01-07 16:31:40|269.67|267.47|269.81|267.61|269.81|267.61|269.4|267.2|0
1641573110000|2022-01-07 16:31:50|270.08|267.88|269.81|267.61|270.08|267.88|269.81|267.61|0
1641573120000|2022-01-07 16:32:00|269.67|267.47|269.13|266.93|269.67|267.47|269.13|266.93|0
1641573130000|2022-01-07 16:32:10|269.4|267.2|269.81|267.61|269.81|267.61|269.4|267.2|0
1641573140000|2022-01-07 16:32:20|269.54|267.34|269|266.8|269.54|267.34|269|266.8|0
1641573150000|2022-01-07 16:32:30|269.13|266.93|269.13|266.93|269.27|267.07|269|266.8|0
1641573160000|2022-01-07 16:32:40|269|266.8|269.4|267.2|269.4|267.2|269|266.8|0
1641573170000|2022-01-07 16:32:50|269.13|266.93|269|266.8|269.27|267.07|269|266.8|0
1641573180000|2022-01-07 16:33:00|268.59|266.39|268.73|266.53|268.73|266.53|268.33|266.13|0
1641573190000|2022-01-07 16:33:10|268.59|266.39|269.13|266.93|269.13|266.93|268.59|266.39|0
1641573200000|2022-01-07 16:33:20|269|266.8|269|266.8|269|266.8|268.86|266.66|0
1641573210000|2022-01-07 16:33:30|268.73|266.53|269.27|267.07|269.27|267.07|268.73|266.53|0
1641573220000|2022-01-07 16:33:40|269.13|266.93|269|266.8|269.13|266.93|269|266.8|0
1641573230000|2022-01-07 16:33:50|268.86|266.66|269|266.8|269.2|267|268.86|266.66|0
1641573240000|2022-01-07 16:34:00|269.13|266.93|269.13|266.93|269.13|266.93|269.13|266.93|0
1641573250000|2022-01-07 16:34:10|269.27|267.07|269|266.8|269.27|267.07|268.8|266.6|0
1641573260000|2022-01-07 16:34:20|269.27|267.07|269.27|267.07|269.27|267.07|269.13|266.93|0
1641573270000|2022-01-07 16:34:30|269|266.8|269.4|267.2|269.53|267.33|269|266.8|0
1641573280000|2022-01-07 16:34:40|269.13|266.93|269.13|266.93|269.27|267.07|269.13|266.93|0
1641573290000|2022-01-07 16:34:50|269.2|267|269.13|266.93|269.27|267.07|269.13|266.93|0
1641573300000|2022-01-07 16:35:00|269.27|267.07|269.53|267.33|269.53|267.33|269|266.8|0
1641573310000|2022-01-07 16:35:10|269.13|266.93|269.13|266.93|269.27|267.07|269.13|266.93|0
1641573320000|2022-01-07 16:35:20|269|266.8|269|266.8|269|266.8|269|266.8|0
1641573330000|2022-01-07 16:35:30|269.13|266.93|268.46|266.26|269.13|266.93|268.46|266.26|0
1641573340000|2022-01-07 16:35:40|268.59|266.39|268.46|266.26|268.59|266.39|268.19|265.99|0
1641573350000|2022-01-07 16:35:50|268.32|266.12|268.73|266.53|268.73|266.53|268.32|266.12|0
1641573360000|2022-01-07 16:36:00|268.86|266.66|268.73|266.53|268.86|266.66|268.59|266.39|0
1641573370000|2022-01-07 16:36:10|269|266.8|268.59|266.39|269|266.8|268.59|266.39|0
1641573380000|2022-01-07 16:36:20|268.73|266.53|269|266.8|269|266.8|268.73|266.53|0
1641573390000|2022-01-07 16:36:30|269.13|266.93|269|266.8|269.13|266.93|269|266.8|0
1641573400000|2022-01-07 16:36:40|269.26|267.06|269.26|267.06|269.53|267.33|269.26|267.06|0
1641573410000|2022-01-07 16:36:50|269.4|267.2|269.26|267.06|269.4|267.2|269.26|267.06|0
1641573420000|2022-01-07 16:37:00|269|266.8|269.26|267.06|269.26|267.06|269|266.8|0
1641573430000|2022-01-07 16:37:10|269.53|267.33|269.67|267.47|269.67|267.47|269.53|267.33|0
1641573440000|2022-01-07 16:37:20|270.21|268.01|270.21|268.01|270.21|268.01|270.07|267.87|0
1641573450000|2022-01-07 16:37:30|270.07|267.87|269.8|267.6|270.07|267.87|269.8|267.6|0
1641573460000|2022-01-07 16:37:40|269.4|267.2|268.73|266.53|269.4|267.2|268.73|266.53|0
1641573470000|2022-01-07 16:37:50|268.86|266.66|268.46|266.26|268.86|266.66|268.46|266.26|0
1641573480000|2022-01-07 16:38:00|268.32|266.12|267.65|265.45|268.32|266.12|267.65|265.45|0
1641573490000|2022-01-07 16:38:10|267.79|265.59|267.92|265.72|268.05|265.85|267.79|265.59|0
1641573500000|2022-01-07 16:38:20|268.05|265.85|268.19|265.99|268.32|266.12|268.05|265.85|0
1641573510000|2022-01-07 16:38:30|268.32|266.12|268.99|266.79|268.99|266.79|268.32|266.12|0
1641573520000|2022-01-07 16:38:40|268.86|266.66|268.46|266.26|268.99|266.79|268.46|266.26|0
1641573530000|2022-01-07 16:38:50|268.32|266.12|268.32|266.12|268.32|266.12|268.19|265.99|0
1641573540000|2022-01-07 16:39:00|268.46|266.26|268.46|266.26|268.46|266.26|268.32|266.12|0
1641573550000|2022-01-07 16:39:10|268.39|266.19|268.12|265.92|268.46|266.26|268.12|265.92|0
1641573560000|2022-01-07 16:39:20|268.19|265.99|268.46|266.26|268.46|266.26|268.19|265.99|0
1641573570000|2022-01-07 16:39:30|268.59|266.39|268.86|266.66|268.86|266.66|268.46|266.26|0
1641573580000|2022-01-07 16:39:40|268.73|266.53|268.59|266.39|268.73|266.53|268.32|266.12|0
1641573590000|2022-01-07 16:39:50|268.86|266.66|268.86|266.66|268.99|266.79|268.86|266.66|0
1641573600000|2022-01-07 16:40:00|268.59|266.39|268.72|266.52|268.73|266.53|268.59|266.39|0
1641573610000|2022-01-07 16:40:10|268.86|266.66|268.86|266.66|269.13|266.93|268.86|266.66|0
1641573620000|2022-01-07 16:40:20|268.59|266.39|268.59|266.39|268.59|266.39|268.59|266.39|0
1641573630000|2022-01-07 16:40:30|269.13|266.93|269.26|267.06|269.26|267.06|268.99|266.79|0
1641573640000|2022-01-07 16:40:40|269.13|266.93|268.86|266.66|269.13|266.93|268.86|266.66|0
1641573650000|2022-01-07 16:40:50|268.72|266.52|268.86|266.66|268.86|266.66|268.72|266.52|0
1641573660000|2022-01-07 16:41:00|268.99|266.79|268.59|266.39|268.99|266.79|268.59|266.39|0
1641573670000|2022-01-07 16:41:10|268.46|266.26|268.66|266.46|268.72|266.52|268.46|266.26|0
1641573680000|2022-01-07 16:41:20|268.46|266.26|268.32|266.12|268.46|266.26|268.19|265.99|0
1641573690000|2022-01-07 16:41:30|268.19|265.99|268.05|265.85|268.32|266.12|268.05|265.85|0
1641573700000|2022-01-07 16:41:40|267.92|265.72|267.92|265.72|267.92|265.72|267.92|265.72|0
1641573710000|2022-01-07 16:41:50|268.05|265.85|268.32|266.12|268.32|266.12|268.05|265.85|0
1641573720000|2022-01-07 16:42:00|268.19|265.99|267.92|265.72|268.19|265.99|267.78|265.58|0
1641573730000|2022-01-07 16:42:10|267.65|265.45|267.78|265.58|267.78|265.58|267.65|265.45|0
1641573740000|2022-01-07 16:42:20|267.52|265.32|267.52|265.32|267.52|265.32|267.38|265.18|0
1641573750000|2022-01-07 16:42:30|267.38|265.18|267.52|265.32|267.52|265.32|267.38|265.18|0
1641573760000|2022-01-07 16:42:40|267.38|265.18|267.52|265.32|267.52|265.32|267.38|265.18|0
1641573770000|2022-01-07 16:42:50|267.65|265.45|267.59|265.39|267.65|265.45|267.59|265.39|0
1641573780000|2022-01-07 16:43:00|267.52|265.32|267.25|265.05|267.52|265.32|267.25|265.05|0
1641573790000|2022-01-07 16:43:10|267.11|264.91|266.85|264.65|267.11|264.91|266.85|264.65|0
1641573800000|2022-01-07 16:43:20|267.38|265.18|267.38|265.18|267.38|265.18|267.38|265.18|0
1641573810000|2022-01-07 16:43:30|267.92|265.72|268.19|265.99|268.19|265.99|267.92|265.72|0
1641573820000|2022-01-07 16:43:40|268.05|265.85|268.05|265.85|268.05|265.85|267.78|265.58|0
1641573830000|2022-01-07 16:43:50|268.19|265.99|268.45|266.25|268.59|266.39|268.19|265.99|0
1641573840000|2022-01-07 16:44:00|268.59|266.39|268.72|266.52|268.72|266.52|268.59|266.39|0
1641573850000|2022-01-07 16:44:10|268.86|266.66|268.45|266.25|268.86|266.66|268.45|266.25|0
1641573860000|2022-01-07 16:44:20|268.59|266.39|268.59|266.39|268.59|266.39|268.45|266.25|0
1641573870000|2022-01-07 16:44:30|268.32|266.12|268.05|265.85|268.32|266.12|268.05|265.85|0
1641573880000|2022-01-07 16:44:40|267.78|265.58|268.05|265.85|268.05|265.85|267.65|265.45|0
1641573890000|2022-01-07 16:44:50|268.19|265.99|268.19|265.99|268.32|266.12|268.19|265.99|0
1641573900000|2022-01-07 16:45:00|268.05|265.85|268.59|266.39|268.59|266.39|268.05|265.85|0
1641573910000|2022-01-07 16:45:10|268.32|266.12|267.65|265.45|268.45|266.25|267.65|265.45|0
1641573920000|2022-01-07 16:45:20|267.78|265.58|268.05|265.85|268.05|265.85|267.78|265.58|0
1641573930000|2022-01-07 16:45:30|267.92|265.72|268.32|266.12|268.32|266.12|267.92|265.72|0
1641573940000|2022-01-07 16:45:40|268.19|265.99|268.19|265.99|268.32|266.12|268.19|265.99|0
1641573950000|2022-01-07 16:45:50|268.32|266.12|267.78|265.58|268.32|266.12|267.78|265.58|0
1641573960000|2022-01-07 16:46:00|267.51|265.31|267.11|264.91|267.51|265.31|267.11|264.91|0
1641573970000|2022-01-07 16:46:10|267.25|265.05|266.98|264.78|267.25|265.05|266.98|264.78|0
1641573980000|2022-01-07 16:46:20|267.11|264.91|266.84|264.64|267.11|264.91|266.84|264.64|0
1641573990000|2022-01-07 16:46:30|267.25|265.05|266.84|264.64|267.25|265.05|266.71|264.51|0
1641574000000|2022-01-07 16:46:40|266.71|264.51|267.25|265.05|267.25|265.05|266.71|264.51|0
1641574010000|2022-01-07 16:46:50|267.38|265.18|267.51|265.31|267.51|265.31|267.38|265.18|0
1641574020000|2022-01-07 16:47:00|267.65|265.45|267.65|265.45|267.65|265.45|267.65|265.45|0
1641574030000|2022-01-07 16:47:10|267.51|265.31|267.65|265.45|267.65|265.45|267.38|265.18|0
1641574040000|2022-01-07 16:47:20|267.51|265.31|267.65|265.45|267.65|265.45|267.51|265.31|0
1641574050000|2022-01-07 16:47:30|267.25|265.05|266.84|264.64|267.38|265.18|266.84|264.64|0
1641574060000|2022-01-07 16:47:40|266.98|264.78|267.18|264.98|267.18|264.98|266.98|264.78|0
1641574070000|2022-01-07 16:47:50|266.98|264.78|266.71|264.51|266.98|264.78|266.58|264.38|0
1641574080000|2022-01-07 16:48:00|266.84|264.64|266.84|264.64|266.84|264.64|266.84|264.64|0
1641574090000|2022-01-07 16:48:10|266.98|264.78|266.84|264.64|266.98|264.78|266.84|264.64|0
1641574100000|2022-01-07 16:48:20|266.44|264.24|265.77|263.57|266.44|264.24|265.77|263.57|0
1641574110000|2022-01-07 16:48:30|265.64|263.44|265.77|263.57|265.77|263.57|265.64|263.44|0
1641574120000|2022-01-07 16:48:40|265.64|263.44|265.51|263.31|265.77|263.57|265.51|263.31|0
1641574130000|2022-01-07 16:48:50|265.64|263.44|265.37|263.17|265.64|263.44|265.24|263.04|0
1641574140000|2022-01-07 16:49:00|265.51|263.31|265.91|263.71|265.91|263.71|265.51|263.31|0
1641574150000|2022-01-07 16:49:10|265.64|263.44|264.97|262.77|265.64|263.44|264.97|262.77|0
1641574160000|2022-01-07 16:49:20|264.84|262.64|264.97|262.77|265.11|262.91|264.84|262.64|0
1641574170000|2022-01-07 16:49:30|265.11|262.91|264.84|262.64|265.11|262.91|264.84|262.64|0
1641574180000|2022-01-07 16:49:40|264.71|262.51|263.78|261.58|264.71|262.51|263.78|261.58|0
1641574190000|2022-01-07 16:49:50|263.65|261.45|263.11|260.91|263.65|261.45|263.11|260.91|0
1641574200000|2022-01-07 16:50:00|262.98|260.78|262.98|260.78|262.98|260.78|262.85|260.65|0
1641574210000|2022-01-07 16:50:10|263.11|260.91|262.19|259.99|263.11|260.91|262.19|259.99|0
1641574220000|2022-01-07 16:50:20|262.72|260.52|262.72|260.52|262.85|260.65|262.72|260.52|0
1641574230000|2022-01-07 16:50:30|262.85|260.65|263.38|261.18|263.38|261.18|262.72|260.52|0
1641574240000|2022-01-07 16:50:40|263.51|261.31|263.38|261.18|263.51|261.31|263.38|261.18|0
1641574250000|2022-01-07 16:50:50|263.51|261.31|263.25|261.05|263.51|261.31|263.25|261.05|0
1641574260000|2022-01-07 16:51:00|263.38|261.18|263.51|261.31|263.51|261.31|263.11|260.91|0
1641574270000|2022-01-07 16:51:10|263.38|261.18|263.51|261.31|263.51|261.31|263.25|261.05|0
1641574280000|2022-01-07 16:51:20|263.64|261.44|263.64|261.44|263.78|261.58|263.64|261.44|0
1641574290000|2022-01-07 16:51:30|263.51|261.31|263.11|260.91|263.51|261.31|263.11|260.91|0
1641574300000|2022-01-07 16:51:40|263.25|261.05|262.72|260.52|263.25|261.05|262.72|260.52|0
1641574310000|2022-01-07 16:51:50|262.65|260.45|262.58|260.38|262.65|260.45|262.58|260.38|0
1641574320000|2022-01-07 16:52:00|262.45|260.25|263.11|260.91|263.11|260.91|262.45|260.25|0
1641574330000|2022-01-07 16:52:10|262.98|260.78|262.72|260.52|263.11|260.91|262.72|260.52|0
1641574340000|2022-01-07 16:52:20|262.45|260.25|262.45|260.25|262.58|260.38|262.45|260.25|0
1641574350000|2022-01-07 16:52:30|262.58|260.38|262.45|260.25|262.58|260.38|262.45|260.25|0
1641574360000|2022-01-07 16:52:40|262.32|260.12|262.58|260.38|262.58|260.38|262.19|259.99|0
1641574370000|2022-01-07 16:52:50|262.45|260.25|262.52|260.32|262.52|260.32|262.05|259.85|0
1641574380000|2022-01-07 16:53:00|262.45|260.25|262.19|259.99|262.45|260.25|262.19|259.99|0
1641574390000|2022-01-07 16:53:10|262.05|259.85|262.19|259.99|262.19|259.99|262.05|259.85|0
1641574400000|2022-01-07 16:53:20|262.32|260.12|262.19|259.99|262.32|260.12|262.19|259.99|0
1641574410000|2022-01-07 16:53:30|262.32|260.12|262.32|260.12|262.32|260.12|262.19|259.99|0
1641574420000|2022-01-07 16:53:40|262.05|259.85|262.19|259.99|262.19|259.99|262.05|259.85|0
1641574430000|2022-01-07 16:53:50|262.32|260.12|262.05|259.85|262.45|260.25|262.05|259.85|0
1641574440000|2022-01-07 16:54:00|262.19|259.99|262.05|259.85|262.19|259.99|262.05|259.85|0
1641574450000|2022-01-07 16:54:10|261.92|259.72|261.79|259.59|261.92|259.72|261.79|259.59|0
1641574460000|2022-01-07 16:54:20|261.53|259.33|258.01|255.81|263.08|260.88|258.01|255.81|0
1641574470000|2022-01-07 16:54:30|257.74|255.54|258.85|256.65|258.85|256.65|257.74|255.54|0
1641574480000|2022-01-07 16:54:40|258.71|256.51|260.17|257.97|260.57|258.37|258.71|256.51|0
1641574490000|2022-01-07 16:54:50|260.44|258.24|260.04|257.84|260.44|258.24|260.04|257.84|0
1641574500000|2022-01-07 16:55:00|259.91|257.71|259.91|257.71|260.04|257.84|259.91|257.71|0
1641574510000|2022-01-07 16:55:10|260.3|258.1|260.37|258.17|260.37|258.17|260.17|257.97|0
1641574520000|2022-01-07 16:55:20|260.44|258.24|260.44|258.24|260.57|258.37|260.44|258.24|0
1641574530000|2022-01-07 16:55:30|260.3|258.1|260.04|257.84|260.3|258.1|259.91|257.71|0
1641574540000|2022-01-07 16:55:40|259.91|257.71|259.65|257.45|259.91|257.71|259.65|257.45|0
1641574550000|2022-01-07 16:55:50|259.91|257.71|259.78|257.58|259.91|257.71|259.78|257.58|0
1641574560000|2022-01-07 16:56:00|260.04|257.84|260.04|257.84|260.04|257.84|259.78|257.58|0
1641574570000|2022-01-07 16:56:10|260.17|257.97|260.7|258.5|260.7|258.5|260.17|257.97|0
1641574580000|2022-01-07 16:56:20|260.44|258.24|260.44|258.24|260.7|258.5|260.44|258.24|0
1641574590000|2022-01-07 16:56:30|260.3|258.1|260.57|258.37|260.57|258.37|260.17|257.97|0
1641574600000|2022-01-07 16:56:40|260.44|258.24|260.44|258.24|260.57|258.37|260.44|258.24|0
1641574610000|2022-01-07 16:56:50|260.5|258.3|260.57|258.37|260.57|258.37|260.5|258.3|0
1641574620000|2022-01-07 16:57:00|260.7|258.5|260.7|258.5|260.7|258.5|260.43|258.23|0
1641574630000|2022-01-07 16:57:10|260.96|258.76|260.83|258.63|260.96|258.76|260.83|258.63|0
1641574640000|2022-01-07 16:57:20|260.96|258.76|260.7|258.5|260.96|258.76|260.7|258.5|0
1641574650000|2022-01-07 16:57:30|260.83|258.63|261.09|258.89|261.23|259.03|260.83|258.63|0
1641574660000|2022-01-07 16:57:40|261.23|259.03|260.96|258.76|261.23|259.03|260.96|258.76|0
1641574670000|2022-01-07 16:57:50|260.83|258.63|260.96|258.76|260.96|258.76|260.83|258.63|0
1641574680000|2022-01-07 16:58:00|261.09|258.89|261.23|259.03|261.23|259.03|261.09|258.89|0
1641574690000|2022-01-07 16:58:10|260.96|258.76|260.96|258.76|261.09|258.89|260.96|258.76|0
1641574700000|2022-01-07 16:58:20|261.23|259.03|261.62|259.42|261.62|259.42|261.23|259.03|0
1641574710000|2022-01-07 16:58:30|261.49|259.29|261.62|259.42|261.62|259.42|261.49|259.29|0
1641574720000|2022-01-07 16:58:40|262.02|259.82|261.62|259.42|262.02|259.82|261.62|259.42|0
1641574730000|2022-01-07 16:58:50|261.75|259.55|262.02|259.82|262.02|259.82|261.62|259.42|0
1641574740000|2022-01-07 16:59:00|261.75|259.55|261.62|259.42|261.75|259.55|261.62|259.42|0
1641574750000|2022-01-07 16:59:10|261.49|259.29|261.62|259.42|261.62|259.42|261.49|259.29|0
1641574760000|2022-01-07 16:59:20|261.49|259.29|261.75|259.55|261.75|259.55|261.49|259.29|0
1641574770000|2022-01-07 16:59:30|261.62|259.42|261.49|259.29|261.62|259.42|261.49|259.29|0
1641574780000|2022-01-07 16:59:40|261.62|259.42|261.75|259.55|261.75|259.55|261.62|259.42|0
1641574790000|2022-01-07 16:59:50|261.89|259.69|261.89|259.69|262.02|259.82|261.89|259.69|0
1641574800000|2022-01-07 17:00:00|261.62|259.42|261.36|259.16|261.62|259.42|261.36|259.16|0
1641574810000|2022-01-07 17:00:10|261.89|259.69|261.75|259.55|262.02|259.82|261.75|259.55|0
1641574820000|2022-01-07 17:00:20|261.62|259.42|261.49|259.29|261.62|259.42|261.49|259.29|0
1641574830000|2022-01-07 17:00:30|261.22|259.02|261.36|259.16|261.36|259.16|261.22|259.02|0
1641574840000|2022-01-07 17:00:40|261.49|259.29|261.49|259.29|261.62|259.42|261.49|259.29|0
1641574850000|2022-01-07 17:00:50|261.62|259.42|261.75|259.55|261.75|259.55|261.62|259.42|0
1641574860000|2022-01-07 17:01:00|261.62|259.42|261.49|259.29|261.62|259.42|261.36|259.16|0
1641574870000|2022-01-07 17:01:10|261.36|259.16|261.36|259.16|261.36|259.16|261.36|259.16|0
1641574880000|2022-01-07 17:01:20|261.49|259.29|261.49|259.29|261.62|259.42|261.49|259.29|0
1641574890000|2022-01-07 17:01:30|261.62|259.42|261.75|259.55|261.89|259.69|261.62|259.42|0
1641574900000|2022-01-07 17:01:40|261.62|259.42|261.49|259.29|261.62|259.42|261.49|259.29|0
1641574910000|2022-01-07 17:01:50|261.62|259.42|261.75|259.55|261.75|259.55|261.62|259.42|0
1641574920000|2022-01-07 17:02:00|261.62|259.42|262.02|259.82|262.02|259.82|261.62|259.42|0
1641574930000|2022-01-07 17:02:10|262.15|259.95|262.41|260.21|262.41|260.21|262.15|259.95|0
1641574940000|2022-01-07 17:02:20|262.55|260.35|262.28|260.08|262.55|260.35|262.28|260.08|0
1641574950000|2022-01-07 17:02:30|262.15|259.95|262.41|260.21|262.41|260.21|262.15|259.95|0
1641574960000|2022-01-07 17:02:40|262.55|260.35|262.55|260.35|262.68|260.48|262.55|260.35|0
1641574970000|2022-01-07 17:02:50|262.68|260.48|263.08|260.88|263.21|261.01|262.68|260.48|0
1641574980000|2022-01-07 17:03:00|262.94|260.74|263.08|260.88|263.08|260.88|262.94|260.74|0
1641574990000|2022-01-07 17:03:10|263.34|261.14|263.61|261.41|263.61|261.41|263.34|261.14|0
1641575000000|2022-01-07 17:03:20|263.48|261.28|263.61|261.41|263.74|261.54|263.48|261.28|0
1641575010000|2022-01-07 17:03:30|263.48|261.28|263.61|261.41|263.61|261.41|263.47|261.27|0
1641575030000|2022-01-07 17:03:50|263.47|261.27|263.21|261.01|263.47|261.27|263.21|261.01|0
1641575040000|2022-01-07 17:04:00|262.94|260.74|263.61|261.41|263.61|261.41|262.94|260.74|0
1641575050000|2022-01-07 17:04:10|263.34|261.14|263.47|261.27|263.54|261.34|263.34|261.14|0
1641575060000|2022-01-07 17:04:20|263.61|261.41|263.87|261.67|264.01|261.81|263.47|261.27|0
1641575070000|2022-01-07 17:04:30|263.74|261.54|263.74|261.54|263.74|261.54|263.61|261.41|0
1641575080000|2022-01-07 17:04:40|263.87|261.67|264.01|261.81|264.01|261.81|263.87|261.67|0
1641575090000|2022-01-07 17:04:50|263.87|261.67|263.87|261.67|263.87|261.67|263.87|261.67|0
1641575100000|2022-01-07 17:05:00|263.74|261.54|263.61|261.41|263.74|261.54|263.61|261.41|0
1641575110000|2022-01-07 17:05:10|263.74|261.54|263.87|261.67|263.87|261.67|263.74|261.54|0
1641575120000|2022-01-07 17:05:20|263.74|261.54|263.74|261.54|263.74|261.54|263.74|261.54|0
1641575130000|2022-01-07 17:05:30|263.87|261.67|263.87|261.67|263.87|261.67|263.61|261.41|0
1641575140000|2022-01-07 17:05:40|264.01|261.81|264.14|261.94|264.14|261.94|264.01|261.81|0
1641575150000|2022-01-07 17:05:50|264.27|262.07|264.14|261.94|264.27|262.07|264.14|261.94|0
1641575160000|2022-01-07 17:06:00|263.87|261.67|263.87|261.67|263.87|261.67|263.87|261.67|0
1641575170000|2022-01-07 17:06:10|263.74|261.54|264.14|261.94|264.14|261.94|263.74|261.54|0
1641575180000|2022-01-07 17:06:20|264.01|261.81|264.01|261.81|264.01|261.81|264.01|261.81|0
1641575190000|2022-01-07 17:06:30|263.94|261.74|264.14|261.94|264.14|261.94|263.94|261.74|0
1641575200000|2022-01-07 17:06:40|264.21|262.01|264.27|262.07|264.27|262.07|264.21|262.01|0
1641575210000|2022-01-07 17:06:50|264.54|262.34|264.67|262.47|264.67|262.47|264.54|262.34|0
1641575220000|2022-01-07 17:07:00|264.27|262.07|263.61|261.41|264.27|262.07|263.61|261.41|0
1641575230000|2022-01-07 17:07:10|263.47|261.27|263.61|261.41|263.74|261.54|263.47|261.27|0
1641575240000|2022-01-07 17:07:20|263.21|261.01|263.07|260.87|263.21|261.01|262.94|260.74|0
1641575250000|2022-01-07 17:07:30|263.21|261.01|263.47|261.27|263.47|261.27|263.07|260.87|0
1641575260000|2022-01-07 17:07:40|263.34|261.14|263.28|261.08|263.34|261.14|263.21|261.01|0
1641575270000|2022-01-07 17:07:50|263.21|261.01|263.21|261.01|263.21|261.01|262.94|260.74|0
1641575280000|2022-01-07 17:08:00|263.07|260.87|263.07|260.87|263.21|261.01|263.07|260.87|0
1641575290000|2022-01-07 17:08:10|262.94|260.74|262.54|260.34|262.94|260.74|262.54|260.34|0
1641575300000|2022-01-07 17:08:20|262.41|260.21|262.81|260.61|262.81|260.61|262.41|260.21|0
1641575310000|2022-01-07 17:08:30|262.68|260.48|262.54|260.34|262.81|260.61|262.54|260.34|0
1641575320000|2022-01-07 17:08:40|262.41|260.21|262.41|260.21|262.41|260.21|262.28|260.08|0
1641575330000|2022-01-07 17:08:50|262.54|260.34|262.41|260.21|262.54|260.34|262.41|260.21|0
1641575340000|2022-01-07 17:09:00|262.54|260.34|262.81|260.61|262.81|260.61|262.54|260.34|0
1641575350000|2022-01-07 17:09:10|262.94|260.74|263.07|260.87|263.07|260.87|262.94|260.74|0
1641575360000|2022-01-07 17:09:20|263.21|261.01|263.34|261.14|263.34|261.14|263.21|261.01|0
1641575370000|2022-01-07 17:09:30|263.21|261.01|263.47|261.27|263.47|261.27|263.21|261.01|0
1641575380000|2022-01-07 17:09:40|263.6|261.4|263.47|261.27|263.6|261.4|263.47|261.27|0
1641575390000|2022-01-07 17:09:50|263.34|261.14|263.34|261.14|263.34|261.14|263.21|261.01|0
1641575400000|2022-01-07 17:10:00|262.94|260.74|262.54|260.34|262.94|260.74|262.54|260.34|0
1641575410000|2022-01-07 17:10:10|262.41|260.21|262.15|259.95|262.41|260.21|262.15|259.95|0
1641575420000|2022-01-07 17:10:20|261.88|259.68|261.62|259.42|261.88|259.68|261.62|259.42|0
1641575430000|2022-01-07 17:10:30|261.48|259.28|261.48|259.28|261.48|259.28|261.48|259.28|0
1641575440000|2022-01-07 17:10:40|261.62|259.42|262.15|259.95|262.15|259.95|261.55|259.35|0
1641575450000|2022-01-07 17:10:50|262.41|260.21|261.75|259.55|262.41|260.21|261.75|259.55|0
1641575460000|2022-01-07 17:11:00|261.88|259.68|262.01|259.81|262.01|259.81|261.88|259.68|0
1641575470000|2022-01-07 17:11:10|262.15|259.95|262.01|259.81|262.28|260.08|262.01|259.81|0
1641575480000|2022-01-07 17:11:20|262.15|259.95|262.28|260.08|262.28|260.08|262.15|259.95|0
1641575490000|2022-01-07 17:11:30|262.41|260.21|262.15|259.95|262.41|260.21|262.15|259.95|0
1641575500000|2022-01-07 17:11:40|262.08|259.88|262.15|259.95|262.15|259.95|262.08|259.88|0
1641575510000|2022-01-07 17:11:50|262.41|260.21|262.41|260.21|262.41|260.21|262.41|260.21|0
1641575520000|2022-01-07 17:12:00|262.28|260.08|262.14|259.94|262.28|260.08|262.14|259.94|0
1641575530000|2022-01-07 17:12:10|262.01|259.81|262.67|260.47|262.67|260.47|262.01|259.81|0
1641575540000|2022-01-07 17:12:20|262.54|260.34|263.07|260.87|263.07|260.87|262.54|260.34|0
1641575550000|2022-01-07 17:12:30|262.94|260.74|262.81|260.61|262.94|260.74|262.81|260.61|0
1641575560000|2022-01-07 17:12:40|262.94|260.74|263.07|260.87|263.07|260.87|262.94|260.74|0
1641575570000|2022-01-07 17:12:50|262.94|260.74|263.69|261.49|263.82|261.62|262.94|260.74|0
1641575580000|2022-01-07 17:13:00|263.56|261.36|264.09|261.89|264.09|261.89|263.56|261.36|0
1641575590000|2022-01-07 17:13:10|263.82|261.62|263.69|261.49|263.95|261.75|263.56|261.36|0
1641575600000|2022-01-07 17:13:20|263.42|261.22|263.56|261.36|263.56|261.36|263.42|261.22|0
1641575610000|2022-01-07 17:13:30|263.42|261.22|263.29|261.09|263.42|261.22|263.29|261.09|0
1641575620000|2022-01-07 17:13:40|263.42|261.22|263.16|260.96|263.42|261.22|263.16|260.96|0
1641575630000|2022-01-07 17:13:50|263.03|260.83|263.29|261.09|263.29|261.09|263.03|260.83|0
1641575640000|2022-01-07 17:14:00|263.03|260.83|263.03|260.83|263.03|260.83|263.03|260.83|0
1641575650000|2022-01-07 17:14:10|262.63|260.43|262.76|260.56|262.76|260.56|262.63|260.43|0
1641575660000|2022-01-07 17:14:20|262.63|260.43|262.89|260.69|262.89|260.69|262.63|260.43|0
1641575670000|2022-01-07 17:14:30|263.29|261.09|263.16|260.96|263.29|261.09|263.03|260.83|0
1641575680000|2022-01-07 17:14:40|262.89|260.69|262.76|260.56|262.89|260.69|262.76|260.56|0
1641575690000|2022-01-07 17:14:50|262.63|260.43|262.5|260.3|262.63|260.43|262.36|260.16|0
1641575700000|2022-01-07 17:15:00|262.89|260.69|262.36|260.16|262.89|260.69|262.36|260.16|0
1641575710000|2022-01-07 17:15:10|262.5|260.3|262.23|260.03|262.5|260.3|262.1|259.9|0
1641575720000|2022-01-07 17:15:20|262.1|259.9|261.97|259.77|262.1|259.9|261.97|259.77|0
1641575730000|2022-01-07 17:15:30|262.1|259.9|261.84|259.64|262.1|259.9|261.84|259.64|0
1641575740000|2022-01-07 17:15:40|262.1|259.9|261.97|259.77|262.1|259.9|261.97|259.77|0
1641575750000|2022-01-07 17:15:50|262.1|259.9|262.1|259.9|262.23|260.03|262.1|259.9|0
1641575760000|2022-01-07 17:16:00|262.17|259.97|262.23|260.03|262.36|260.16|262.17|259.97|0
1641575770000|2022-01-07 17:16:10|262.36|260.16|262.36|260.16|262.36|260.16|262.23|260.03|0
1641575780000|2022-01-07 17:16:20|262.5|260.3|262.76|260.56|263.03|260.83|262.5|260.3|0
1641575790000|2022-01-07 17:16:30|262.89|260.69|262.76|260.56|262.89|260.69|262.63|260.43|0
1641575800000|2022-01-07 17:16:40|262.89|260.69|263.29|261.09|263.29|261.09|262.89|260.69|0
1641575810000|2022-01-07 17:16:50|263.16|260.96|263.02|260.82|263.16|260.96|263.02|260.82|0
1641575820000|2022-01-07 17:17:00|263.16|260.96|263.55|261.35|263.55|261.35|263.16|260.96|0
1641575830000|2022-01-07 17:17:10|263.42|261.22|263.16|260.96|263.42|261.22|263.16|260.96|0
1641575840000|2022-01-07 17:17:20|263.29|261.09|262.89|260.69|263.29|261.09|262.89|260.69|0
1641575850000|2022-01-07 17:17:30|263.02|260.82|263.42|261.22|263.55|261.35|263.02|260.82|0
1641575860000|2022-01-07 17:17:40|263.16|260.96|263.16|260.96|263.29|261.09|263.16|260.96|0
1641575870000|2022-01-07 17:17:50|263.29|261.09|263.29|261.09|263.42|261.22|263.29|261.09|0
1641575880000|2022-01-07 17:18:00|263.42|261.22|263.42|261.22|263.55|261.35|263.42|261.22|0
1641575890000|2022-01-07 17:18:10|263.69|261.49|263.42|261.22|263.69|261.49|263.42|261.22|0
1641575900000|2022-01-07 17:18:20|263.55|261.35|263.82|261.62|263.82|261.62|263.55|261.35|0
1641575910000|2022-01-07 17:18:30|263.69|261.49|263.95|261.75|263.95|261.75|263.69|261.49|0
1641575920000|2022-01-07 17:18:40|264.08|261.88|264.08|261.88|264.08|261.88|263.95|261.75|0
1641575930000|2022-01-07 17:18:50|263.95|261.75|263.95|261.75|263.95|261.75|263.89|261.69|0
1641575940000|2022-01-07 17:19:00|263.82|261.62|263.82|261.62|263.82|261.62|263.55|261.35|0
1641575950000|2022-01-07 17:19:10|263.95|261.75|264.35|262.15|264.35|262.15|263.95|261.75|0
1641575960000|2022-01-07 17:19:20|264.62|262.42|264.48|262.28|264.62|262.42|264.48|262.28|0
1641575970000|2022-01-07 17:19:30|264.35|262.15|264.35|262.15|264.48|262.28|264.35|262.15|0
1641575980000|2022-01-07 17:19:40|264.48|262.28|264.62|262.42|264.62|262.42|264.48|262.28|0
1641575990000|2022-01-07 17:19:50|264.75|262.55|265.01|262.81|265.01|262.81|264.62|262.42|0
1641576000000|2022-01-07 17:20:00|264.75|262.55|265.41|263.21|265.41|263.21|264.75|262.55|0
1641576010000|2022-01-07 17:20:10|265.68|263.48|265.41|263.21|265.68|263.48|265.41|263.21|0
1641576020000|2022-01-07 17:20:20|265.28|263.08|265.55|263.35|265.55|263.35|265.15|262.95|0
1641576030000|2022-01-07 17:20:30|265.41|263.21|265.41|263.21|265.55|263.35|265.41|263.21|0
1641576040000|2022-01-07 17:20:40|265.55|263.35|265.95|263.75|265.95|263.75|265.41|263.21|0
1641576050000|2022-01-07 17:20:50|265.68|263.48|265.81|263.61|265.81|263.61|265.68|263.48|0
1641576060000|2022-01-07 17:21:00|266.08|263.88|266.08|263.88|266.08|263.88|266.08|263.88|0
1641576070000|2022-01-07 17:21:10|266.21|264.01|266.21|264.01|266.21|264.01|265.95|263.75|0
1641576080000|2022-01-07 17:21:20|266.15|263.95|265.55|263.35|266.15|263.95|265.55|263.35|0
1641576090000|2022-01-07 17:21:30|265.68|263.48|265.55|263.35|265.68|263.48|265.55|263.35|0
1641576100000|2022-01-07 17:21:40|265.68|263.48|265.68|263.48|265.68|263.48|265.68|263.48|0
1641576110000|2022-01-07 17:21:50|265.81|263.61|265.68|263.48|265.81|263.61|265.68|263.48|0
1641576120000|2022-01-07 17:22:00|265.28|263.08|265.81|263.61|266.08|263.88|265.28|263.08|0
1641576130000|2022-01-07 17:22:10|265.95|263.75|265.68|263.48|265.95|263.75|265.68|263.48|0
1641576140000|2022-01-07 17:22:20|265.55|263.35|265.81|263.61|265.81|263.61|265.55|263.35|0
1641576150000|2022-01-07 17:22:30|265.95|263.75|265.95|263.75|266.21|264.01|265.95|263.75|0
1641576160000|2022-01-07 17:22:40|265.81|263.61|265.81|263.61|265.81|263.61|265.81|263.61|0
1641576170000|2022-01-07 17:22:50|265.68|263.48|265.68|263.48|265.81|263.61|265.68|263.48|0
1641576190000|2022-01-07 17:23:10|265.55|263.35|265.95|263.75|266.08|263.88|265.55|263.35|0
1641576200000|2022-01-07 17:23:20|266.08|263.88|266.35|264.15|266.35|264.15|266.08|263.88|0
1641576210000|2022-01-07 17:23:30|266.48|264.28|266.35|264.15|266.48|264.28|266.21|264.01|0
1641576220000|2022-01-07 17:23:40|266.21|264.01|266.21|264.01|266.21|264.01|266.21|264.01|0
1641576230000|2022-01-07 17:23:50|266.35|264.15|266.48|264.28|266.48|264.28|266.35|264.15|0
1641576240000|2022-01-07 17:24:00|266.35|264.15|266.15|263.95|266.35|264.15|266.08|263.88|0
1641576250000|2022-01-07 17:24:10|266.08|263.88|266.35|264.15|266.35|264.15|266.08|263.88|0
1641576260000|2022-01-07 17:24:20|266.21|264.01|266.21|264.01|266.35|264.15|266.21|264.01|0
1641576270000|2022-01-07 17:24:30|266.35|264.15|266.21|264.01|266.35|264.15|266.08|263.88|0
1641576280000|2022-01-07 17:24:40|265.95|263.75|265.81|263.61|265.95|263.75|265.81|263.61|0
1641576290000|2022-01-07 17:24:50|265.94|263.74|266.08|263.88|266.08|263.88|265.94|263.74|0
1641576300000|2022-01-07 17:25:00|266.21|264.01|266.48|264.28|266.48|264.28|266.21|264.01|0
1641576310000|2022-01-07 17:25:10|266.35|264.15|266.08|263.88|266.35|264.15|266.08|263.88|0
1641576320000|2022-01-07 17:25:20|265.81|263.61|265.68|263.48|265.94|263.74|265.68|263.48|0
1641576330000|2022-01-07 17:25:30|265.81|263.61|265.94|263.74|265.94|263.74|265.81|263.61|0
1641576340000|2022-01-07 17:25:40|265.88|263.68|266.08|263.88|266.08|263.88|265.88|263.68|0
1641576350000|2022-01-07 17:25:50|265.94|263.74|265.94|263.74|265.94|263.74|265.81|263.61|0
1641576360000|2022-01-07 17:26:00|266.34|264.14|266.34|264.14|266.34|264.14|266.34|264.14|0
1641576370000|2022-01-07 17:26:10|266.21|264.01|266.48|264.28|266.48|264.28|266.21|264.01|0
1641576380000|2022-01-07 17:26:20|266.34|264.14|266.21|264.01|266.34|264.14|266.21|264.01|0
1641576390000|2022-01-07 17:26:30|266.34|264.14|266.34|264.14|266.34|264.14|266.34|264.14|0
1641576400000|2022-01-07 17:26:40|266.48|264.28|266.75|264.55|266.75|264.55|266.48|264.28|0
1641576410000|2022-01-07 17:26:50|267.01|264.81|266.88|264.68|267.01|264.81|266.75|264.55|0
1641576420000|2022-01-07 17:27:00|266.61|264.41|266.34|264.14|266.61|264.41|266.34|264.14|0
1641576430000|2022-01-07 17:27:10|266.21|264.01|266.34|264.14|266.34|264.14|266.21|264.01|0
1641576440000|2022-01-07 17:27:20|266.61|264.41|266.48|264.28|266.61|264.41|266.48|264.28|0
1641576450000|2022-01-07 17:27:30|266.34|264.14|266.21|264.01|266.34|264.14|266.21|264.01|0
1641576460000|2022-01-07 17:27:40|266.08|263.88|265.94|263.74|266.08|263.88|265.94|263.74|0
1641576470000|2022-01-07 17:27:50|266.08|263.88|266.34|264.14|266.34|264.14|266.08|263.88|0
1641576480000|2022-01-07 17:28:00|266.48|264.28|266.21|264.01|266.48|264.28|266.08|263.88|0
1641576490000|2022-01-07 17:28:10|266.48|264.28|266.61|264.41|266.61|264.41|266.48|264.28|0
1641576500000|2022-01-07 17:28:20|266.48|264.28|266.08|263.88|266.48|264.28|266.08|263.88|0
1641576510000|2022-01-07 17:28:30|265.94|263.74|265.94|263.74|266.08|263.88|265.94|263.74|0
1641576520000|2022-01-07 17:28:40|266.08|263.88|265.68|263.48|266.08|263.88|265.68|263.48|0
1641576530000|2022-01-07 17:28:50|265.54|263.34|265.54|263.34|265.54|263.34|265.54|263.34|0
1641576540000|2022-01-07 17:29:00|265.68|263.48|265.28|263.08|265.68|263.48|265.28|263.08|0
1641576550000|2022-01-07 17:29:10|265.41|263.21|265.01|262.81|265.41|263.21|265.01|262.81|0
1641576570000|2022-01-07 17:29:30|265.54|263.34|265.41|263.21|265.54|263.34|265.41|263.21|0
1641576580000|2022-01-07 17:29:40|265.54|263.34|265.41|263.21|265.54|263.34|265.41|263.21|0
1641576590000|2022-01-07 17:29:50|265.54|263.34|265.54|263.34|265.54|263.34|265.41|263.21|0
1641576600000|2022-01-07 17:30:00|265.41|263.21|265.41|263.21|265.54|263.34|265.41|263.21|0
1641576610000|2022-01-07 17:30:10|265.81|263.61|266.21|264.01|266.34|264.14|265.81|263.61|0
1641576620000|2022-01-07 17:30:20|266.34|264.14|266.21|264.01|266.48|264.28|266.21|264.01|0
1641576630000|2022-01-07 17:30:30|266.48|264.28|266.48|264.28|266.48|264.28|266.34|264.14|0
1641576640000|2022-01-07 17:30:40|266.34|264.14|266.08|263.88|266.34|264.14|266.08|263.88|0
1641576650000|2022-01-07 17:30:50|265.94|263.74|265.94|263.74|265.94|263.74|265.81|263.61|0
1641576660000|2022-01-07 17:31:00|265.81|263.61|265.81|263.61|265.81|263.61|265.81|263.61|0
1641576670000|2022-01-07 17:31:10|265.68|263.48|265.81|263.61|265.81|263.61|265.68|263.48|0
1641576680000|2022-01-07 17:31:20|265.94|263.74|266.34|264.14|266.34|264.14|265.94|263.74|0
1641576690000|2022-01-07 17:31:30|266.48|264.28|266.21|264.01|266.48|264.28|266.21|264.01|0
1641576700000|2022-01-07 17:31:40|266.34|264.14|266.21|264.01|266.34|264.14|266.08|263.88|0
1641576710000|2022-01-07 17:31:50|266.34|264.14|266.21|264.01|266.34|264.14|266.21|264.01|0
1641576720000|2022-01-07 17:32:00|265.94|263.74|266.74|264.54|266.74|264.54|265.94|263.74|0
1641576730000|2022-01-07 17:32:10|266.61|264.41|266.74|264.54|266.74|264.54|266.61|264.41|0
1641576740000|2022-01-07 17:32:20|266.88|264.68|266.48|264.28|266.88|264.68|266.48|264.28|0
1641576750000|2022-01-07 17:32:30|266.21|264.01|266.07|263.87|266.21|264.01|266.07|263.87|0
1641576760000|2022-01-07 17:32:40|266.34|264.14|266.74|264.54|266.74|264.54|266.34|264.14|0
1641576770000|2022-01-07 17:32:50|266.61|264.41|266.61|264.41|266.61|264.41|266.61|264.41|0
1641576780000|2022-01-07 17:33:00|266.88|264.68|266.61|264.41|266.88|264.68|266.61|264.41|0
1641576790000|2022-01-07 17:33:10|266.74|264.54|267.01|264.81|267.01|264.81|266.74|264.54|0
1641576800000|2022-01-07 17:33:20|266.88|264.68|266.61|264.41|266.88|264.68|266.61|264.41|0
1641576810000|2022-01-07 17:33:30|266.47|264.27|266.21|264.01|266.61|264.41|266.21|264.01|0
1641576820000|2022-01-07 17:33:40|266.07|263.87|266.07|263.87|266.21|264.01|266.07|263.87|0
1641576830000|2022-01-07 17:33:50|266.21|264.01|265.94|263.74|266.21|264.01|265.94|263.74|0
1641576840000|2022-01-07 17:34:00|266.07|263.87|266.21|264.01|266.21|264.01|265.94|263.74|0
1641576850000|2022-01-07 17:34:10|266.47|264.27|266.47|264.27|266.47|264.27|266.47|264.27|0
1641576860000|2022-01-07 17:34:20|266.61|264.41|266.61|264.41|266.74|264.54|266.61|264.41|0
1641576870000|2022-01-07 17:34:30|266.47|264.27|266.47|264.27|266.47|264.27|266.47|264.27|0
1641576880000|2022-01-07 17:34:40|266.54|264.34|266.61|264.41|266.61|264.41|266.54|264.34|0
1641576890000|2022-01-07 17:34:50|266.34|264.14|266.34|264.14|266.47|264.27|266.34|264.14|0
1641576900000|2022-01-07 17:35:00|266.07|263.87|266.21|264.01|266.21|264.01|266.07|263.87|0
1641576910000|2022-01-07 17:35:10|266.61|264.41|266.41|264.21|266.61|264.41|266.41|264.21|0
1641576920000|2022-01-07 17:35:20|266.21|264.01|266.34|264.14|266.34|264.14|266.21|264.01|0
1641576930000|2022-01-07 17:35:30|266.47|264.27|266.61|264.41|266.61|264.41|266.47|264.27|0
1641576940000|2022-01-07 17:35:40|266.47|264.27|266.74|264.54|266.74|264.54|266.47|264.27|0
1641576950000|2022-01-07 17:35:50|266.61|264.41|266.47|264.27|266.61|264.41|266.47|264.27|0
1641576960000|2022-01-07 17:36:00|266.61|264.41|266.47|264.27|266.61|264.41|266.47|264.27|0
1641576970000|2022-01-07 17:36:10|266.34|264.14|266.34|264.14|266.47|264.27|266.34|264.14|0
1641576980000|2022-01-07 17:36:20|266.47|264.27|266.74|264.54|266.74|264.54|266.47|264.27|0
1641576990000|2022-01-07 17:36:30|266.61|264.41|266.47|264.27|266.61|264.41|266.47|264.27|0
1641577000000|2022-01-07 17:36:40|266.61|264.41|267.01|264.81|267.01|264.81|266.61|264.41|0
1641577010000|2022-01-07 17:36:50|267.28|265.08|267.28|265.08|267.28|265.08|267.28|265.08|0
1641577020000|2022-01-07 17:37:00|267.14|264.94|267.41|265.21|267.41|265.21|267.01|264.81|0
1641577030000|2022-01-07 17:37:10|267.54|265.34|267.68|265.48|267.68|265.48|267.54|265.34|0
1641577040000|2022-01-07 17:37:20|267.81|265.61|267.54|265.34|267.81|265.61|267.54|265.34|0
1641577050000|2022-01-07 17:37:30|267.68|265.48|268.35|266.15|268.35|266.15|267.68|265.48|0
1641577060000|2022-01-07 17:37:40|268.21|266.01|268.21|266.01|268.48|266.28|268.21|266.01|0
1641577070000|2022-01-07 17:37:50|268.08|265.88|267.94|265.74|268.08|265.88|267.94|265.74|0
1641577080000|2022-01-07 17:38:00|268.08|265.88|268.21|266.01|268.21|266.01|268.08|265.88|0
1641577090000|2022-01-07 17:38:10|267.94|265.74|267.68|265.48|267.94|265.74|267.68|265.48|0
1641577100000|2022-01-07 17:38:20|267.41|265.21|267.41|265.21|267.41|265.21|267.41|265.21|0
1641577110000|2022-01-07 17:38:30|267.14|264.94|267.01|264.81|267.14|264.94|267.01|264.81|0
1641577120000|2022-01-07 17:38:40|266.87|264.67|267.01|264.81|267.01|264.81|266.74|264.54|0
1641577130000|2022-01-07 17:38:50|267.14|264.94|267.27|265.07|267.27|265.07|267.14|264.94|0
1641577140000|2022-01-07 17:39:00|267.14|264.94|267.41|265.21|267.41|265.21|267.14|264.94|0
1641577150000|2022-01-07 17:39:10|267.27|265.07|267.41|265.21|267.41|265.21|267.27|265.07|0
1641577160000|2022-01-07 17:39:20|267.54|265.34|267.68|265.48|267.68|265.48|267.54|265.34|0
1641577170000|2022-01-07 17:39:30|267.54|265.34|267.54|265.34|267.54|265.34|267.41|265.21|0
1641577180000|2022-01-07 17:39:40|267.41|265.21|267.14|264.94|267.41|265.21|267.14|264.94|0
1641577190000|2022-01-07 17:39:50|267.01|264.81|267.14|264.94|267.14|264.94|267.01|264.81|0
1641577200000|2022-01-07 17:40:00|267.01|264.81|267.41|265.21|267.41|265.21|267.01|264.81|0
1641577210000|2022-01-07 17:40:10|267.27|265.07|266.34|264.14|267.27|265.07|266.34|264.14|0
1641577220000|2022-01-07 17:40:20|266.07|263.87|266.34|264.14|266.34|264.14|266.07|263.87|0
1641577230000|2022-01-07 17:40:30|266.47|264.27|266.87|264.67|266.87|264.67|266.47|264.27|0
1641577240000|2022-01-07 17:40:40|266.74|264.54|266.74|264.54|266.74|264.54|266.47|264.27|0
1641577250000|2022-01-07 17:40:50|266.6|264.4|266.34|264.14|266.6|264.4|266.34|264.14|0
1641577260000|2022-01-07 17:41:00|266.2|264|266.2|264|266.2|264|266.07|263.87|0
1641577270000|2022-01-07 17:41:10|266.47|264.27|266.2|264|266.47|264.27|266.2|264|0
1641577280000|2022-01-07 17:41:20|266.07|263.87|265.94|263.74|266.07|263.87|265.94|263.74|0
1641577290000|2022-01-07 17:41:30|266.34|264.14|266.07|263.87|266.47|264.27|266.07|263.87|0
1641577300000|2022-01-07 17:41:40|266.34|264.14|266.07|263.87|266.34|264.14|266.07|263.87|0
1641577310000|2022-01-07 17:41:50|265.8|263.6|265.8|263.6|265.8|263.6|265.67|263.47|0
1641577320000|2022-01-07 17:42:00|265.94|263.74|266.2|264|266.2|264|265.94|263.74|0
1641577330000|2022-01-07 17:42:10|266.34|264.14|266.34|264.14|266.34|264.14|266.34|264.14|0
1641577340000|2022-01-07 17:42:20|266.6|264.4|266.6|264.4|266.6|264.4|266.6|264.4|0
1641577350000|2022-01-07 17:42:30|266.34|264.14|266.34|264.14|266.6|264.4|266.34|264.14|0
1641577360000|2022-01-07 17:42:40|266.2|264|265.94|263.74|266.2|264|265.94|263.74|0
1641577370000|2022-01-07 17:42:50|266.07|263.87|266.07|263.87|266.07|263.87|266.07|263.87|0
1641577380000|2022-01-07 17:43:00|265.8|263.6|265.8|263.6|265.8|263.6|265.74|263.54|0
1641577390000|2022-01-07 17:43:10|265.94|263.74|265.94|263.74|265.94|263.74|265.67|263.47|0
1641577400000|2022-01-07 17:43:20|266.07|263.87|266.2|264|266.2|264|266.07|263.87|0
1641577410000|2022-01-07 17:43:30|266.34|264.14|266.6|264.4|266.6|264.4|266.34|264.14|0
1641577420000|2022-01-07 17:43:40|266.47|264.27|266.47|264.27|266.47|264.27|266.34|264.14|0
1641577430000|2022-01-07 17:43:50|266.6|264.4|266.07|263.87|266.6|264.4|266.07|263.87|0
1641577440000|2022-01-07 17:44:00|266.2|264|266.07|263.87|266.2|264|265.94|263.74|0
1641577450000|2022-01-07 17:44:10|266.2|264|266.34|264.14|266.34|264.14|266.2|264|0
1641577460000|2022-01-07 17:44:20|266.2|264|266.47|264.27|266.47|264.27|266.07|263.87|0
1641577470000|2022-01-07 17:44:30|266.6|264.4|266.47|264.27|266.6|264.4|266.34|264.14|0
1641577480000|2022-01-07 17:44:40|266.74|264.54|266.6|264.4|266.74|264.54|266.6|264.4|0
1641577490000|2022-01-07 17:44:50|266.74|264.54|266.74|264.54|266.74|264.54|266.74|264.54|0
1641577500000|2022-01-07 17:45:00|267|264.8|267.54|265.34|267.54|265.34|267|264.8|0
1641577510000|2022-01-07 17:45:10|267.27|265.07|267.14|264.94|267.27|265.07|267.14|264.94|0
1641577520000|2022-01-07 17:45:20|266.74|264.54|266.47|264.27|266.87|264.67|266.47|264.27|0
1641577530000|2022-01-07 17:45:30|266.2|264|265.8|263.6|266.2|264|265.8|263.6|0
1641577540000|2022-01-07 17:45:40|265.94|263.74|265.8|263.6|265.94|263.74|265.8|263.6|0
1641577550000|2022-01-07 17:45:50|265.54|263.34|265.8|263.6|265.94|263.74|265.54|263.34|0
1641577560000|2022-01-07 17:46:00|265.67|263.47|265.4|263.2|265.67|263.47|265.4|263.2|0
1641577570000|2022-01-07 17:46:10|265|262.8|264.47|262.27|265|262.8|264.47|262.27|0
1641577580000|2022-01-07 17:46:20|264.34|262.14|264.47|262.27|264.47|262.27|264.34|262.14|0
1641577590000|2022-01-07 17:46:30|264.34|262.14|264.2|262|264.34|262.14|263.94|261.74|0
1641577600000|2022-01-07 17:46:40|264.07|261.87|263.74|261.54|264.07|261.87|263.74|261.54|0
1641577610000|2022-01-07 17:46:50|263.81|261.61|263.81|261.61|263.81|261.61|263.67|261.47|0
1641577620000|2022-01-07 17:47:00|263.94|261.74|264.07|261.87|264.07|261.87|263.94|261.74|0
1641577630000|2022-01-07 17:47:10|264.2|262|264.34|262.14|264.34|262.14|264.07|261.87|0
1641577640000|2022-01-07 17:47:20|264.47|262.27|264.74|262.54|264.74|262.54|264.47|262.27|0
1641577650000|2022-01-07 17:47:30|264.87|262.67|264.87|262.67|265|262.8|264.87|262.67|0
1641577660000|2022-01-07 17:47:40|264.74|262.54|264.87|262.67|264.87|262.67|264.74|262.54|0
1641577670000|2022-01-07 17:47:50|264.74|262.54|264.74|262.54|264.74|262.54|264.74|262.54|0
1641577680000|2022-01-07 17:48:00|264.87|262.67|265.13|262.93|265.13|262.93|264.87|262.67|0
1641577690000|2022-01-07 17:48:10|265.4|263.2|265.27|263.07|265.4|263.2|265.27|263.07|0
1641577700000|2022-01-07 17:48:20|265.4|263.2|265.4|263.2|265.4|263.2|265.27|263.07|0
1641577710000|2022-01-07 17:48:30|265.27|263.07|265.67|263.47|265.67|263.47|265.27|263.07|0
1641577720000|2022-01-07 17:48:40|265.53|263.33|265.53|263.33|265.53|263.33|265.53|263.33|0
1641577730000|2022-01-07 17:48:50|265.67|263.47|265.53|263.33|265.67|263.47|265.53|263.33|0
1641577740000|2022-01-07 17:49:00|265.4|263.2|265.27|263.07|265.4|263.2|265.27|263.07|0
1641577750000|2022-01-07 17:49:10|265.13|262.93|265.4|263.2|265.4|263.2|265.13|262.93|0
1641577760000|2022-01-07 17:49:20|265.67|263.47|266.07|263.87|266.07|263.87|265.67|263.47|0
1641577770000|2022-01-07 17:49:30|265.93|263.73|265.93|263.73|265.93|263.73|265.8|263.6|0
1641577780000|2022-01-07 17:49:40|266.33|264.13|266.07|263.87|266.33|264.13|266.07|263.87|0
1641577790000|2022-01-07 17:49:50|266.6|264.4|266.6|264.4|266.6|264.4|266.47|264.27|0
1641577800000|2022-01-07 17:50:00|266.47|264.27|266.87|264.67|266.87|264.67|266.47|264.27|0
1641577810000|2022-01-07 17:50:10|266.6|264.4|265.8|263.6|266.6|264.4|265.8|263.6|0
1641577820000|2022-01-07 17:50:20|265.93|263.73|265.8|263.6|265.93|263.73|265.53|263.33|0
1641577830000|2022-01-07 17:50:30|265.67|263.47|265.8|263.6|265.8|263.6|265.67|263.47|0
1641577840000|2022-01-07 17:50:40|265.93|263.73|265.8|263.6|265.93|263.73|265.67|263.47|0
1641577850000|2022-01-07 17:50:50|265.67|263.47|265.53|263.33|265.67|263.47|265.4|263.2|0
1641577860000|2022-01-07 17:51:00|265.67|263.47|265.53|263.33|265.8|263.6|265.53|263.33|0
1641577870000|2022-01-07 17:51:10|265.27|263.07|264.87|262.67|265.27|263.07|264.87|262.67|0
1641577880000|2022-01-07 17:51:20|264.73|262.53|264.87|262.67|264.87|262.67|264.73|262.53|0
1641577890000|2022-01-07 17:51:30|265.13|262.93|265.53|263.33|265.53|263.33|265.13|262.93|0
1641577900000|2022-01-07 17:51:40|265.4|263.2|265.53|263.33|265.53|263.33|265.4|263.2|0
1641577910000|2022-01-07 17:51:50|265.4|263.2|265.27|263.07|265.4|263.2|265.13|262.93|0
1641577920000|2022-01-07 17:52:00|265.4|263.2|265.13|262.93|265.4|263.2|265.13|262.93|0
1641577930000|2022-01-07 17:52:10|264.87|262.67|265|262.8|265|262.8|264.87|262.67|0
1641577940000|2022-01-07 17:52:20|265.27|263.07|265.27|263.07|265.27|263.07|265.27|263.07|0
1641577950000|2022-01-07 17:52:30|265.4|263.2|265.27|263.07|265.4|263.2|265.27|263.07|0
1641577960000|2022-01-07 17:52:40|265.13|262.93|265.4|263.2|265.4|263.2|265.13|262.93|0
1641577970000|2022-01-07 17:52:50|265.27|263.07|265.13|262.93|265.27|263.07|265.13|262.93|0
1641577980000|2022-01-07 17:53:00|265.27|263.07|265|262.8|265.27|263.07|265|262.8|0
1641577990000|2022-01-07 17:53:10|265.27|263.07|265.53|263.33|265.53|263.33|265.27|263.07|0
1641578000000|2022-01-07 17:53:20|265.66|263.46|265.53|263.33|265.66|263.46|265.4|263.2|0
1641578010000|2022-01-07 17:53:30|265.66|263.46|265.26|263.06|265.66|263.46|265.26|263.06|0
1641578020000|2022-01-07 17:53:40|265.4|263.2|265.26|263.06|265.4|263.2|265.26|263.06|0
1641578030000|2022-01-07 17:53:50|265.13|262.93|265.13|262.93|265.13|262.93|265.13|262.93|0
1641578040000|2022-01-07 17:54:00|265.26|263.06|265.13|262.93|265.26|263.06|265|262.8|0
1641578050000|2022-01-07 17:54:10|265.26|263.06|265.4|263.2|265.4|263.2|265.26|263.06|0
1641578060000|2022-01-07 17:54:20|265.47|263.27|265.53|263.33|265.53|263.33|265.47|263.27|0
1641578070000|2022-01-07 17:54:30|265.4|263.2|265.26|263.06|265.53|263.33|265.26|263.06|0
1641578080000|2022-01-07 17:54:40|265.2|263|265.26|263.06|265.26|263.06|265.13|262.93|0
1641578100000|2022-01-07 17:55:00|265.33|263.13|265.53|263.33|265.53|263.33|265.13|262.93|0
1641578110000|2022-01-07 17:55:10|265.66|263.46|265.53|263.33|265.66|263.46|265.4|263.2|0
1641578120000|2022-01-07 17:55:20|265.26|263.06|265.8|263.6|265.8|263.6|265.26|263.06|0
1641578130000|2022-01-07 17:55:30|265.66|263.46|265.66|263.46|265.66|263.46|265.53|263.33|0
1641578140000|2022-01-07 17:55:40|265.8|263.6|265.66|263.46|265.8|263.6|265.66|263.46|0
1641578150000|2022-01-07 17:55:50|265.8|263.6|265.93|263.73|265.93|263.73|265.8|263.6|0
1641578160000|2022-01-07 17:56:00|266.2|264|265.66|263.46|266.2|264|265.66|263.46|0
1641578170000|2022-01-07 17:56:10|265.4|263.2|265.13|262.93|265.4|263.2|265.07|262.87|0
1641578180000|2022-01-07 17:56:20|265.26|263.06|265|262.8|265.26|263.06|265|262.8|0
1641578190000|2022-01-07 17:56:30|265.13|262.93|265.4|263.2|265.4|263.2|265.13|262.93|0
1641578200000|2022-01-07 17:56:40|265.26|263.06|265.13|262.93|265.26|263.06|265.13|262.93|0
1641578210000|2022-01-07 17:56:50|264.86|262.66|265.13|262.93|265.13|262.93|264.86|262.66|0
1641578220000|2022-01-07 17:57:00|265|262.8|264.73|262.53|265.13|262.93|264.73|262.53|0
1641578230000|2022-01-07 17:57:10|265|262.8|265.13|262.93|265.13|262.93|265|262.8|0
1641578240000|2022-01-07 17:57:20|265|262.8|265|262.8|265|262.8|265|262.8|0
1641578250000|2022-01-07 17:57:30|264.86|262.66|265|262.8|265|262.8|264.86|262.66|0
1641578260000|2022-01-07 17:57:40|265.13|262.93|265|262.8|265.13|262.93|265|262.8|0
1641578270000|2022-01-07 17:57:50|265.13|262.93|265|262.8|265.13|262.93|265|262.8|0
1641578280000|2022-01-07 17:58:00|265.13|262.93|264.86|262.66|265.13|262.93|264.86|262.66|0
1641578290000|2022-01-07 17:58:10|265.13|262.93|265.13|262.93|265.26|263.06|265.13|262.93|0
1641578300000|2022-01-07 17:58:20|265.26|263.06|265.53|263.33|265.53|263.33|265.26|263.06|0
1641578310000|2022-01-07 17:58:30|265.66|263.46|265.4|263.2|265.66|263.46|265.4|263.2|0
1641578320000|2022-01-07 17:58:40|265.26|263.06|265.26|263.06|265.26|263.06|265|262.8|0
1641578330000|2022-01-07 17:58:50|265.4|263.2|265.26|263.06|265.4|263.2|265.26|263.06|0
1641578340000|2022-01-07 17:59:00|265.4|263.2|265.13|262.93|265.4|263.2|265.13|262.93|0
1641578350000|2022-01-07 17:59:10|265.26|263.06|264.86|262.66|265.26|263.06|264.86|262.66|0
1641578360000|2022-01-07 17:59:20|264.73|262.53|264.46|262.26|264.86|262.66|264.46|262.26|0
1641578370000|2022-01-07 17:59:30|264.6|262.4|264.86|262.66|264.86|262.66|264.6|262.4|0
1641578380000|2022-01-07 17:59:40|264.73|262.53|264.46|262.26|264.73|262.53|264.46|262.26|0
1641578390000|2022-01-07 17:59:50|264.6|262.4|264.6|262.4|264.73|262.53|264.6|262.4|0
1641578400000|2022-01-07 18:00:00|264.46|262.26|264.6|262.4|264.6|262.4|264.46|262.26|0
1641578410000|2022-01-07 18:00:10|265.4|263.2|265.39|263.19|265.53|263.33|265.39|263.19|0
1641578420000|2022-01-07 18:00:20|265.53|263.33|265|262.8|265.53|263.33|265|262.8|0
1641578430000|2022-01-07 18:00:30|265.53|263.33|265.93|263.73|265.93|263.73|265.53|263.33|0
1641578440000|2022-01-07 18:00:40|266.06|263.86|266.33|264.13|266.33|264.13|266.06|263.86|0
1641578450000|2022-01-07 18:00:50|266.19|263.99|266.33|264.13|266.46|264.26|266.06|263.86|0
1641578460000|2022-01-07 18:01:00|266.19|263.99|266.73|264.53|266.73|264.53|266.13|263.93|0
1641578470000|2022-01-07 18:01:10|266.6|264.4|266.6|264.4|266.6|264.4|266.46|264.26|0
1641578480000|2022-01-07 18:01:20|266.73|264.53|266.66|264.46|266.73|264.53|266.6|264.4|0
1641578490000|2022-01-07 18:01:30|266.73|264.53|266.6|264.4|266.73|264.53|266.6|264.4|0
1641578500000|2022-01-07 18:01:40|266.46|264.26|266|263.8|266.46|264.26|266|263.8|0
1641578510000|2022-01-07 18:01:50|266.06|263.86|265.66|263.46|266.06|263.86|265.66|263.46|0
1641578520000|2022-01-07 18:02:00|265.39|263.19|265.13|262.93|265.39|263.19|265.13|262.93|0
1641578530000|2022-01-07 18:02:10|264.99|262.79|264.46|262.26|264.99|262.79|264.46|262.26|0
1641578540000|2022-01-07 18:02:20|264.33|262.13|263.93|261.73|264.46|262.26|263.93|261.73|0
1641578550000|2022-01-07 18:02:30|263.8|261.6|264.46|262.26|264.46|262.26|263.8|261.6|0
1641578560000|2022-01-07 18:02:40|264.6|262.4|264.73|262.53|264.73|262.53|264.6|262.4|0
1641578570000|2022-01-07 18:02:50|264.6|262.4|264.6|262.4|264.73|262.53|264.6|262.4|0
1641578580000|2022-01-07 18:03:00|264.33|262.13|264.33|262.13|264.46|262.26|264.33|262.13|0
1641578590000|2022-01-07 18:03:10|264.46|262.26|265.13|262.93|265.13|262.93|264.46|262.26|0
1641578600000|2022-01-07 18:03:20|265.39|263.19|265.26|263.06|265.53|263.33|265.26|263.06|0
1641578610000|2022-01-07 18:03:30|265.39|263.19|265.53|263.33|265.53|263.33|265.39|263.19|0
1641578620000|2022-01-07 18:03:40|265.39|263.19|266.06|263.86|266.06|263.86|265.39|263.19|0
1641578630000|2022-01-07 18:03:50|265.79|263.59|265.39|263.19|265.79|263.59|265.39|263.19|0
1641578640000|2022-01-07 18:04:00|265.26|263.06|265.39|263.19|265.39|263.19|265.13|262.93|0
1641578650000|2022-01-07 18:04:10|265.26|263.06|265.26|263.06|265.39|263.19|265.26|263.06|0
1641578660000|2022-01-07 18:04:20|265.13|262.93|265.13|262.93|265.13|262.93|265.13|262.93|0
1641578670000|2022-01-07 18:04:30|265.26|263.06|264.99|262.79|265.26|263.06|264.86|262.66|0
1641578680000|2022-01-07 18:04:40|265.06|262.86|264.99|262.79|265.06|262.86|264.73|262.53|0
1641578690000|2022-01-07 18:04:50|263.76|261.56|263.36|261.16|263.76|261.56|263.36|261.16|0
1641578700000|2022-01-07 18:05:00|263.49|261.29|263.63|261.43|263.63|261.43|263.36|261.16|0
1641578710000|2022-01-07 18:05:10|263.76|261.56|263.63|261.43|263.76|261.56|263.63|261.43|0
1641578720000|2022-01-07 18:05:20|263.89|261.69|263.89|261.69|263.89|261.69|263.89|261.69|0
1641578730000|2022-01-07 18:05:30|263.76|261.56|263.09|260.89|263.76|261.56|263.09|260.89|0
1641578740000|2022-01-07 18:05:40|263.23|261.03|263.09|260.89|263.36|261.16|263.09|260.89|0
1641578750000|2022-01-07 18:05:50|263.23|261.03|263.36|261.16|263.36|261.16|263.23|261.03|0
1641578760000|2022-01-07 18:06:00|263.09|260.89|263.23|261.03|263.23|261.03|262.96|260.76|0
1641578770000|2022-01-07 18:06:10|263.09|260.89|263.23|261.03|263.23|261.03|263.09|260.89|0
1641578780000|2022-01-07 18:06:20|263.3|261.1|262.43|260.23|263.3|261.1|262.43|260.23|0
1641578790000|2022-01-07 18:06:30|262.56|260.36|262.56|260.36|262.7|260.5|262.56|260.36|0
1641578800000|2022-01-07 18:06:40|262.43|260.23|262.7|260.5|262.7|260.5|262.43|260.23|0
1641578810000|2022-01-07 18:06:50|262.56|260.36|262.43|260.23|262.56|260.36|262.43|260.23|0
1641578820000|2022-01-07 18:07:00|262.56|260.36|262.16|259.96|262.56|260.36|262.16|259.96|0
1641578830000|2022-01-07 18:07:10|262.3|260.1|262.43|260.23|262.43|260.23|262.3|260.1|0
1641578840000|2022-01-07 18:07:20|262.3|260.1|262.3|260.1|262.3|260.1|262.3|260.1|0
1641578850000|2022-01-07 18:07:30|262.43|260.23|262.69|260.49|262.69|260.49|262.3|260.1|0
1641578860000|2022-01-07 18:07:40|262.96|260.76|263.09|260.89|263.09|260.89|262.96|260.76|0
1641578870000|2022-01-07 18:07:50|263.23|261.03|263.36|261.16|263.36|261.16|263.23|261.03|0
1641578880000|2022-01-07 18:08:00|263.09|260.89|263.09|260.89|263.09|260.89|262.96|260.76|0
1641578890000|2022-01-07 18:08:10|262.96|260.76|262.83|260.63|262.96|260.76|262.83|260.63|0
1641578900000|2022-01-07 18:08:20|262.96|260.76|262.83|260.63|262.96|260.76|262.83|260.63|0
1641578910000|2022-01-07 18:08:30|262.69|260.49|262.83|260.63|262.96|260.76|262.69|260.49|0
1641578920000|2022-01-07 18:08:40|262.56|260.36|262.16|259.96|262.56|260.36|262.16|259.96|0
1641578930000|2022-01-07 18:08:50|261.9|259.7|262.56|260.36|262.56|260.36|261.9|259.7|0
1641578940000|2022-01-07 18:09:00|262.69|260.49|262.83|260.63|262.96|260.76|262.69|260.49|0
1641578950000|2022-01-07 18:09:10|262.96|260.76|262.69|260.49|262.96|260.76|262.69|260.49|0
1641578960000|2022-01-07 18:09:20|262.3|260.1|262.3|260.1|262.5|260.3|262.3|260.1|0
1641578970000|2022-01-07 18:09:30|262.43|260.23|262.43|260.23|262.56|260.36|262.43|260.23|0
1641578980000|2022-01-07 18:09:40|262.3|260.1|262.43|260.23|262.43|260.23|262.16|259.96|0
1641578990000|2022-01-07 18:09:50|262.56|260.36|262.56|260.36|262.69|260.49|262.56|260.36|0
1641579000000|2022-01-07 18:10:00|262.43|260.23|262.56|260.36|262.56|260.36|262.43|260.23|0
1641579010000|2022-01-07 18:10:10|262.69|260.49|262.56|260.36|262.83|260.63|262.56|260.36|0
1641579020000|2022-01-07 18:10:20|262.3|260.1|262.36|260.16|262.43|260.23|262.3|260.1|0
1641579030000|2022-01-07 18:10:30|262.3|260.1|261.76|259.56|262.3|260.1|261.76|259.56|0
1641579040000|2022-01-07 18:10:40|261.9|259.7|262.03|259.83|262.03|259.83|261.9|259.7|0
1641579050000|2022-01-07 18:10:50|262.16|259.96|262.03|259.83|262.3|260.1|261.9|259.7|0
1641579060000|2022-01-07 18:11:00|262.16|259.96|262.03|259.83|262.16|259.96|261.76|259.56|0
1641579070000|2022-01-07 18:11:10|261.9|259.7|261.76|259.56|261.9|259.7|261.76|259.56|0
1641579080000|2022-01-07 18:11:20|262.16|259.96|262.03|259.83|262.16|259.96|262.03|259.83|0
1641579090000|2022-01-07 18:11:30|262.16|259.96|262.03|259.83|262.16|259.96|262.03|259.83|0
1641579100000|2022-01-07 18:11:40|261.9|259.7|262.16|259.96|262.16|259.96|261.9|259.7|0
1641579110000|2022-01-07 18:11:50|262.03|259.83|262.03|259.83|262.16|259.96|262.03|259.83|0
1641579120000|2022-01-07 18:12:00|262.16|259.96|262.69|260.49|262.69|260.49|262.16|259.96|0
1641579130000|2022-01-07 18:12:10|262.83|260.63|262.16|259.96|262.83|260.63|262.16|259.96|0
1641579140000|2022-01-07 18:12:20|262.03|259.83|262.16|259.96|262.16|259.96|262.03|259.83|0
1641579150000|2022-01-07 18:12:30|262.03|259.83|262.16|259.96|262.16|259.96|262.03|259.83|0
1641579160000|2022-01-07 18:12:40|262.03|259.83|261.9|259.7|262.03|259.83|261.9|259.7|0
1641579170000|2022-01-07 18:12:50|261.76|259.56|262.03|259.83|262.03|259.83|261.76|259.56|0
1641579180000|2022-01-07 18:13:00|262.16|259.96|261.9|259.7|262.16|259.96|261.9|259.7|0
1641579190000|2022-01-07 18:13:10|262.03|259.83|262.29|260.09|262.29|260.09|262.03|259.83|0
1641579200000|2022-01-07 18:13:20|262.16|259.96|262.69|260.49|262.69|260.49|262.16|259.96|0
1641579210000|2022-01-07 18:13:30|262.56|260.36|262.56|260.36|262.56|260.36|262.43|260.23|0
1641579220000|2022-01-07 18:13:40|262.43|260.23|262.43|260.23|262.43|260.23|262.29|260.09|0
1641579230000|2022-01-07 18:13:50|262.56|260.36|262.29|260.09|262.56|260.36|262.29|260.09|0
1641579240000|2022-01-07 18:14:00|262.43|260.23|262.29|260.09|262.43|260.23|262.29|260.09|0
1641579250000|2022-01-07 18:14:10|262.16|259.96|262.16|259.96|262.29|260.09|262.16|259.96|0
1641579260000|2022-01-07 18:14:20|262.03|259.83|262.16|259.96|262.16|259.96|262.03|259.83|0
1641579270000|2022-01-07 18:14:30|262.03|259.83|262.16|259.96|262.29|260.09|262.03|259.83|0
1641579280000|2022-01-07 18:14:40|262.03|259.83|262.03|259.83|262.03|259.83|262.03|259.83|0
1641579300000|2022-01-07 18:15:00|262.16|259.96|262.69|260.49|262.69|260.49|262.16|259.96|0
1641579310000|2022-01-07 18:15:10|262.56|260.36|262.03|259.83|262.56|260.36|262.03|259.83|0
1641579320000|2022-01-07 18:15:20|261.9|259.7|261.63|259.43|261.9|259.7|261.63|259.43|0
1641579330000|2022-01-07 18:15:30|261.5|259.3|261.5|259.3|261.63|259.43|261.5|259.3|0
1641579340000|2022-01-07 18:15:40|261.1|258.9|261.36|259.16|261.5|259.3|261.1|258.9|0
1641579350000|2022-01-07 18:15:50|261.5|259.3|261.63|259.43|261.63|259.43|261.5|259.3|0
1641579360000|2022-01-07 18:16:00|261.5|259.3|261.63|259.43|261.63|259.43|261.36|259.16|0
1641579370000|2022-01-07 18:16:10|261.76|259.56|262.03|259.83|262.03|259.83|261.76|259.56|0
1641579380000|2022-01-07 18:16:20|261.89|259.69|261.76|259.56|262.03|259.83|261.76|259.56|0
1641579390000|2022-01-07 18:16:30|261.89|259.69|262.03|259.83|262.03|259.83|261.89|259.69|0
1641579400000|2022-01-07 18:16:40|261.89|259.69|262.03|259.83|262.03|259.83|261.89|259.69|0
1641579410000|2022-01-07 18:16:50|262.23|260.03|262.29|260.09|262.29|260.09|262.16|259.96|0
1641579420000|2022-01-07 18:17:00|262.56|260.36|262.56|260.36|262.56|260.36|262.56|260.36|0
1641579430000|2022-01-07 18:17:10|262.42|260.22|262.56|260.36|262.56|260.36|262.42|260.22|0
1641579440000|2022-01-07 18:17:20|263.09|260.89|262.96|260.76|263.09|260.89|262.82|260.62|0
1641579450000|2022-01-07 18:17:30|263.09|260.89|262.96|260.76|263.09|260.89|262.96|260.76|0
1641579460000|2022-01-07 18:17:40|262.82|260.62|262.69|260.49|262.96|260.76|262.69|260.49|0
1641579470000|2022-01-07 18:17:50|262.56|260.36|262.56|260.36|262.69|260.49|262.56|260.36|0
1641579480000|2022-01-07 18:18:00|262.42|260.22|263.09|260.89|263.09|260.89|262.42|260.22|0
1641579490000|2022-01-07 18:18:10|262.96|260.76|262.82|260.62|262.96|260.76|262.82|260.62|0
1641579510000|2022-01-07 18:18:30|262.69|260.49|262.82|260.62|262.82|260.62|262.69|260.49|0
1641579520000|2022-01-07 18:18:40|262.96|260.76|262.96|260.76|262.96|260.76|262.96|260.76|0
1641579530000|2022-01-07 18:18:50|262.82|260.62|262.96|260.76|262.96|260.76|262.82|260.62|0
1641579540000|2022-01-07 18:19:00|262.82|260.62|263.09|260.89|263.09|260.89|262.82|260.62|0
1641579550000|2022-01-07 18:19:10|262.96|260.76|262.69|260.49|263.09|260.89|262.69|260.49|0
1641579560000|2022-01-07 18:19:20|262.82|260.62|262.82|260.62|262.82|260.62|262.56|260.36|0
1641579580000|2022-01-07 18:19:40|262.69|260.49|262.42|260.22|262.82|260.62|262.42|260.22|0
1641579590000|2022-01-07 18:19:50|262.56|260.36|262.42|260.22|262.56|260.36|262.29|260.09|0
1641579600000|2022-01-07 18:20:00|262.29|260.09|262.29|260.09|262.29|260.09|262.16|259.96|0
1641579610000|2022-01-07 18:20:10|262.16|259.96|262.42|260.22|262.56|260.36|262.16|259.96|0
1641579620000|2022-01-07 18:20:20|262.16|259.96|262.16|259.96|262.16|259.96|262.16|259.96|0
1641579630000|2022-01-07 18:20:30|262.29|260.09|262.42|260.22|262.42|260.22|262.29|260.09|0
1641579640000|2022-01-07 18:20:40|262.56|260.36|262.69|260.49|262.69|260.49|262.42|260.22|0
1641579650000|2022-01-07 18:20:50|262.82|260.62|262.82|260.62|262.82|260.62|262.82|260.62|0
1641579660000|2022-01-07 18:21:00|262.69|260.49|262.69|260.49|262.69|260.49|262.56|260.36|0
1641579670000|2022-01-07 18:21:10|262.76|260.56|262.82|260.62|262.82|260.62|262.76|260.56|0
1641579680000|2022-01-07 18:21:20|262.95|260.75|262.82|260.62|262.95|260.75|262.82|260.62|0
1641579690000|2022-01-07 18:21:30|262.69|260.49|262.56|260.36|262.69|260.49|262.56|260.36|0
1641579700000|2022-01-07 18:21:40|262.69|260.49|263.09|260.89|263.09|260.89|262.69|260.49|0
1641579710000|2022-01-07 18:21:50|262.95|260.75|262.69|260.49|262.95|260.75|262.69|260.49|0
1641579720000|2022-01-07 18:22:00|262.82|260.62|263.09|260.89|263.09|260.89|262.82|260.62|0
1641579730000|2022-01-07 18:22:10|262.82|260.62|262.56|260.36|262.82|260.62|262.56|260.36|0
1641579740000|2022-01-07 18:22:20|262.82|260.62|262.49|260.29|262.82|260.62|262.49|260.29|0
1641579750000|2022-01-07 18:22:30|262.16|259.96|262.16|259.96|262.16|259.96|262.02|259.82|0
1641579760000|2022-01-07 18:22:40|262.02|259.82|262.02|259.82|262.16|259.96|261.89|259.69|0
1641579770000|2022-01-07 18:22:50|262.16|259.96|262.42|260.22|262.42|260.22|262.16|259.96|0
1641579780000|2022-01-07 18:23:00|262.55|260.35|262.95|260.75|262.95|260.75|262.55|260.35|0
1641579790000|2022-01-07 18:23:10|263.09|260.89|263.49|261.29|263.49|261.29|263.09|260.89|0
1641579800000|2022-01-07 18:23:20|263.62|261.42|263.49|261.29|263.62|261.42|263.49|261.29|0
1641579810000|2022-01-07 18:23:30|263.62|261.42|263.62|261.42|263.75|261.55|263.62|261.42|0
1641579820000|2022-01-07 18:23:40|263.75|261.55|263.49|261.29|263.75|261.55|263.49|261.29|0
1641579830000|2022-01-07 18:23:50|263.35|261.15|263.22|261.02|263.35|261.15|263.09|260.89|0
1641579840000|2022-01-07 18:24:00|263.35|261.15|263.09|260.89|263.35|261.15|263.09|260.89|0
1641579850000|2022-01-07 18:24:10|262.82|260.62|263.22|261.02|263.22|261.02|262.82|260.62|0
1641579860000|2022-01-07 18:24:20|262.95|260.75|263.48|261.28|263.48|261.28|262.95|260.75|0
1641579870000|2022-01-07 18:24:30|263.62|261.42|263.88|261.68|263.88|261.68|263.62|261.42|0
1641579880000|2022-01-07 18:24:40|263.62|261.42|263.48|261.28|263.62|261.42|263.35|261.15|0
1641579890000|2022-01-07 18:24:50|263.62|261.42|263.75|261.55|263.88|261.68|263.62|261.42|0
1641579900000|2022-01-07 18:25:00|263.62|261.42|263.88|261.68|263.88|261.68|263.62|261.42|0
1641579910000|2022-01-07 18:25:10|263.75|261.55|263.88|261.68|263.88|261.68|263.75|261.55|0
1641579920000|2022-01-07 18:25:20|263.75|261.55|263.88|261.68|263.88|261.68|263.75|261.55|0
1641579930000|2022-01-07 18:25:30|263.75|261.55|263.75|261.55|264.02|261.82|263.75|261.55|0
1641579940000|2022-01-07 18:25:40|264.02|261.82|263.62|261.42|264.02|261.82|263.62|261.42|0
1641579950000|2022-01-07 18:25:50|263.48|261.28|263.75|261.55|263.75|261.55|263.48|261.28|0
1641579960000|2022-01-07 18:26:00|263.88|261.68|263.48|261.28|263.88|261.68|263.48|261.28|0
1641579970000|2022-01-07 18:26:10|263.62|261.42|263.75|261.55|263.88|261.68|263.62|261.42|0
1641579980000|2022-01-07 18:26:20|264.02|261.82|264.02|261.82|264.02|261.82|264.02|261.82|0
1641579990000|2022-01-07 18:26:30|264.15|261.95|264.15|261.95|264.28|262.08|264.02|261.82|0
1641580000000|2022-01-07 18:26:40|264.02|261.82|263.75|261.55|264.02|261.82|263.75|261.55|0
1641580010000|2022-01-07 18:26:50|263.88|261.68|263.88|261.68|263.88|261.68|263.88|261.68|0
1641580020000|2022-01-07 18:27:00|264.02|261.82|263.75|261.55|264.02|261.82|263.75|261.55|0
1641580030000|2022-01-07 18:27:10|263.62|261.42|263.75|261.55|263.88|261.68|263.62|261.42|0
1641580040000|2022-01-07 18:27:20|263.62|261.42|263.48|261.28|263.62|261.42|263.48|261.28|0
1641580050000|2022-01-07 18:27:30|263.35|261.15|263.35|261.15|263.48|261.28|263.35|261.15|0
1641580060000|2022-01-07 18:27:40|263.22|261.02|263.62|261.42|263.62|261.42|263.22|261.02|0
1641580070000|2022-01-07 18:27:50|263.75|261.55|263.55|261.35|263.75|261.55|263.48|261.28|0
1641580080000|2022-01-07 18:28:00|263.48|261.28|263.35|261.15|263.48|261.28|263.35|261.15|0
1641580090000|2022-01-07 18:28:10|263.48|261.28|263.62|261.42|263.62|261.42|263.48|261.28|0
1641580100000|2022-01-07 18:28:20|263.48|261.28|264.15|261.95|264.15|261.95|263.48|261.28|0
1641580110000|2022-01-07 18:28:30|264.28|262.08|264.28|262.08|264.28|262.08|264.15|261.95|0
1641580120000|2022-01-07 18:28:40|264.42|262.22|264.55|262.35|264.55|262.35|264.42|262.22|0
1641580130000|2022-01-07 18:28:50|264.42|262.22|264.42|262.22|264.42|262.22|264.42|262.22|0
1641580140000|2022-01-07 18:29:00|264.55|262.35|264.68|262.48|264.68|262.48|264.55|262.35|0
1641580150000|2022-01-07 18:29:10|264.82|262.62|264.55|262.35|264.82|262.62|264.55|262.35|0
1641580160000|2022-01-07 18:29:20|264.82|262.62|264.95|262.75|264.95|262.75|264.82|262.62|0
1641580170000|2022-01-07 18:29:30|264.82|262.62|264.68|262.48|264.82|262.62|264.68|262.48|0
1641580180000|2022-01-07 18:29:40|264.55|262.35|264.55|262.35|264.55|262.35|264.55|262.35|0
1641580190000|2022-01-07 18:29:50|264.42|262.22|264.55|262.35|264.55|262.35|264.42|262.22|0
1641580200000|2022-01-07 18:30:00|264.68|262.48|264.68|262.48|264.68|262.48|264.68|262.48|0
1641580210000|2022-01-07 18:30:10|264.95|262.75|264.95|262.75|264.95|262.75|264.95|262.75|0
1641580220000|2022-01-07 18:30:20|265.08|262.88|264.95|262.75|265.08|262.88|264.95|262.75|0
1641580230000|2022-01-07 18:30:30|264.55|262.35|264.28|262.08|264.55|262.35|264.28|262.08|0
1641580240000|2022-01-07 18:30:40|264.41|262.21|264.35|262.15|264.55|262.35|264.35|262.15|0
1641580250000|2022-01-07 18:30:50|264.41|262.21|264.55|262.35|264.68|262.48|264.41|262.21|0
1641580260000|2022-01-07 18:31:00|264.41|262.21|264.28|262.08|264.41|262.21|264.28|262.08|0
1641580270000|2022-01-07 18:31:10|264.41|262.21|264.15|261.95|264.41|262.21|264.15|261.95|0
1641580280000|2022-01-07 18:31:20|264.01|261.81|263.88|261.68|264.15|261.95|263.88|261.68|0
1641580290000|2022-01-07 18:31:30|264.01|261.81|263.75|261.55|264.01|261.81|263.61|261.41|0
1641580300000|2022-01-07 18:31:40|263.88|261.68|263.88|261.68|263.88|261.68|263.75|261.55|0
1641580310000|2022-01-07 18:31:50|263.75|261.55|263.75|261.55|263.75|261.55|263.75|261.55|0
1641580320000|2022-01-07 18:32:00|263.88|261.68|263.75|261.55|263.88|261.68|263.61|261.41|0
1641580330000|2022-01-07 18:32:10|263.48|261.28|263.48|261.28|263.61|261.41|263.48|261.28|0
1641580340000|2022-01-07 18:32:20|263.61|261.41|263.82|261.62|263.88|261.68|263.61|261.41|0
1641580350000|2022-01-07 18:32:30|263.75|261.55|263.88|261.68|263.88|261.68|263.75|261.55|0
1641580360000|2022-01-07 18:32:40|264.01|261.81|263.88|261.68|264.01|261.81|263.88|261.68|0
1641580370000|2022-01-07 18:32:50|263.75|261.55|263.48|261.28|263.75|261.55|263.48|261.28|0
1641580380000|2022-01-07 18:33:00|263.21|261.01|263.21|261.01|263.35|261.15|263.21|261.01|0
1641580390000|2022-01-07 18:33:10|263.08|260.88|263.08|260.88|263.08|260.88|262.95|260.75|0
1641580400000|2022-01-07 18:33:20|263.35|261.15|263.08|260.88|263.35|261.15|262.95|260.75|0
1641580410000|2022-01-07 18:33:30|262.82|260.62|262.95|260.75|263.08|260.88|262.82|260.62|0
1641580420000|2022-01-07 18:33:40|263.21|261.01|263.35|261.15|263.35|261.15|263.21|261.01|0
1641580430000|2022-01-07 18:33:50|263.28|261.08|262.82|260.62|263.28|261.08|262.82|260.62|0
1641580450000|2022-01-07 18:34:10|262.95|260.75|262.82|260.62|262.95|260.75|262.82|260.62|0
1641580460000|2022-01-07 18:34:20|262.95|260.75|262.82|260.62|262.95|260.75|262.82|260.62|0
1641580470000|2022-01-07 18:34:30|262.95|260.75|263.08|260.88|263.08|260.88|262.95|260.75|0
1641580480000|2022-01-07 18:34:40|262.95|260.75|262.95|260.75|262.95|260.75|262.95|260.75|0
1641580490000|2022-01-07 18:34:50|262.81|260.61|262.68|260.48|262.81|260.61|262.68|260.48|0
1641580500000|2022-01-07 18:35:00|262.42|260.22|262.28|260.08|262.42|260.22|262.28|260.08|0
1641580510000|2022-01-07 18:35:10|262.35|260.15|262.28|260.08|262.35|260.15|262.28|260.08|0
1641580520000|2022-01-07 18:35:20|262.15|259.95|261.89|259.69|262.15|259.95|261.89|259.69|0
1641580530000|2022-01-07 18:35:30|262.02|259.82|262.02|259.82|262.02|259.82|262.02|259.82|0
1641580540000|2022-01-07 18:35:40|262.15|259.95|262.02|259.82|262.15|259.95|262.02|259.82|0
1641580550000|2022-01-07 18:35:50|261.89|259.69|261.89|259.69|262.15|259.95|261.89|259.69|0
1641580560000|2022-01-07 18:36:00|262.02|259.82|262.15|259.95|262.15|259.95|262.02|259.82|0
1641580570000|2022-01-07 18:36:10|262.55|260.35|262.28|260.08|262.55|260.35|262.28|260.08|0
1641580580000|2022-01-07 18:36:20|262.15|259.95|262.15|259.95|262.15|259.95|262.15|259.95|0
1641580590000|2022-01-07 18:36:30|262.02|259.82|262.15|259.95|262.15|259.95|262.02|259.82|0
1641580610000|2022-01-07 18:36:50|262.28|260.08|262.15|259.95|262.28|260.08|262.15|259.95|0
1641580620000|2022-01-07 18:37:00|262.28|260.08|262.15|259.95|262.28|260.08|262.15|259.95|0
1641580630000|2022-01-07 18:37:10|262.28|260.08|262.68|260.48|262.81|260.61|262.28|260.08|0
1641580640000|2022-01-07 18:37:20|262.81|260.61|262.81|260.61|262.81|260.61|262.68|260.48|0
1641580650000|2022-01-07 18:37:30|262.68|260.48|262.68|260.48|262.81|260.61|262.68|260.48|0
1641580660000|2022-01-07 18:37:40|262.55|260.35|262.68|260.48|262.68|260.48|262.55|260.35|0
1641580670000|2022-01-07 18:37:50|262.81|260.61|262.81|260.61|262.81|260.61|262.81|260.61|0
1641580680000|2022-01-07 18:38:00|262.68|260.48|262.95|260.75|262.95|260.75|262.68|260.48|0
1641580690000|2022-01-07 18:38:10|263.08|260.88|262.95|260.75|263.08|260.88|262.95|260.75|0
1641580700000|2022-01-07 18:38:20|262.81|260.61|262.68|260.48|262.81|260.61|262.68|260.48|0
1641580710000|2022-01-07 18:38:30|262.55|260.35|262.81|260.61|262.81|260.61|262.55|260.35|0
1641580720000|2022-01-07 18:38:40|262.95|260.75|263.08|260.88|263.08|260.88|262.95|260.75|0
1641580730000|2022-01-07 18:38:50|262.95|260.75|263.08|260.88|263.21|261.01|262.95|260.75|0
1641580740000|2022-01-07 18:39:00|263.21|261.01|263.34|261.14|263.34|261.14|263.15|260.95|0
1641580750000|2022-01-07 18:39:10|263.48|261.28|263.48|261.28|263.61|261.41|263.48|261.28|0
1641580760000|2022-01-07 18:39:20|263.61|261.41|263.74|261.54|263.74|261.54|263.61|261.41|0
1641580770000|2022-01-07 18:39:30|264.01|261.81|264.01|261.81|264.14|261.94|264.01|261.81|0
1641580780000|2022-01-07 18:39:40|263.88|261.68|264.14|261.94|264.14|261.94|263.88|261.68|0
1641580790000|2022-01-07 18:39:50|264.01|261.81|263.88|261.68|264.01|261.81|263.88|261.68|0
1641580800000|2022-01-07 18:40:00|264.14|261.94|264.14|261.94|264.14|261.94|264.01|261.81|0
1641580810000|2022-01-07 18:40:10|264.28|262.08|264.01|261.81|264.28|262.08|264.01|261.81|0
1641580820000|2022-01-07 18:40:20|263.88|261.68|263.88|261.68|264.01|261.81|263.88|261.68|0
1641580830000|2022-01-07 18:40:30|264.01|261.81|263.88|261.68|264.01|261.81|263.88|261.68|0
1641580840000|2022-01-07 18:40:40|264.01|261.81|264.54|262.34|264.54|262.34|264.01|261.81|0
1641580850000|2022-01-07 18:40:50|264.68|262.48|264.14|261.94|264.68|262.48|264.14|261.94|0
1641580860000|2022-01-07 18:41:00|264.28|262.08|264.14|261.94|264.28|262.08|264.01|261.81|0
1641580870000|2022-01-07 18:41:10|264.41|262.21|264.54|262.34|264.54|262.34|264.41|262.21|0
1641580880000|2022-01-07 18:41:20|264.68|262.48|264.28|262.08|264.68|262.48|264.28|262.08|0
1641580890000|2022-01-07 18:41:30|264.01|261.81|263.95|261.75|264.01|261.81|263.95|261.75|0
1641580900000|2022-01-07 18:41:40|264.01|261.81|264.01|261.81|264.01|261.81|263.88|261.68|0
1641580920000|2022-01-07 18:42:00|263.88|261.68|263.88|261.68|263.88|261.68|263.74|261.54|0
1641580930000|2022-01-07 18:42:10|263.74|261.54|263.61|261.41|263.74|261.54|263.61|261.41|0
1641580940000|2022-01-07 18:42:20|263.48|261.28|263.21|261.01|263.48|261.28|263.08|260.88|0
1641580950000|2022-01-07 18:42:30|263.08|260.88|263.61|261.41|263.61|261.41|263.08|260.88|0
1641580960000|2022-01-07 18:42:40|263.74|261.54|263.74|261.54|263.74|261.54|263.74|261.54|0
1641580970000|2022-01-07 18:42:50|263.88|261.68|263.88|261.68|263.88|261.68|263.88|261.68|0
1641580980000|2022-01-07 18:43:00|263.74|261.54|263.88|261.68|263.88|261.68|263.74|261.54|0
1641580990000|2022-01-07 18:43:10|263.48|261.28|263.48|261.28|263.48|261.28|263.48|261.28|0
1641581000000|2022-01-07 18:43:20|263.61|261.41|263.61|261.41|263.61|261.41|263.61|261.41|0
1641581010000|2022-01-07 18:43:30|263.48|261.28|263.48|261.28|263.61|261.41|263.48|261.28|0
1641581020000|2022-01-07 18:43:40|263.61|261.41|263.48|261.28|263.61|261.41|263.48|261.28|0
1641581030000|2022-01-07 18:43:50|263.61|261.41|263.88|261.68|263.88|261.68|263.61|261.41|0
1641581040000|2022-01-07 18:44:00|263.81|261.61|263.61|261.41|263.81|261.61|263.61|261.41|0
1641581050000|2022-01-07 18:44:10|263.74|261.54|263.87|261.67|263.87|261.67|263.74|261.54|0
1641581060000|2022-01-07 18:44:20|263.74|261.54|263.34|261.14|263.74|261.54|263.34|261.14|0
1641581070000|2022-01-07 18:44:30|263.21|261.01|263.21|261.01|263.21|261.01|263.21|261.01|0
1641581080000|2022-01-07 18:44:40|263.34|261.14|263.48|261.28|263.48|261.28|263.34|261.14|0
1641581090000|2022-01-07 18:44:50|263.61|261.41|263.61|261.41|263.61|261.41|263.48|261.28|0
1641581100000|2022-01-07 18:45:00|263.74|261.54|264.01|261.81|264.01|261.81|263.74|261.54|0
1641581110000|2022-01-07 18:45:10|263.87|261.67|264.01|261.81|264.01|261.81|263.87|261.67|0
1641581120000|2022-01-07 18:45:20|264.14|261.94|264.14|261.94|264.41|262.21|264.14|261.94|0
1641581130000|2022-01-07 18:45:30|264.27|262.07|264.27|262.07|264.27|262.07|264.27|262.07|0
1641581140000|2022-01-07 18:45:40|264.14|261.94|264.14|261.94|264.27|262.07|264.14|261.94|0
1641581150000|2022-01-07 18:45:50|264.01|261.81|264.14|261.94|264.27|262.07|264.01|261.81|0
1641581160000|2022-01-07 18:46:00|264.27|262.07|264.41|262.21|264.54|262.34|264.27|262.07|0
1641581170000|2022-01-07 18:46:10|264.27|262.07|263.74|261.54|264.27|262.07|263.74|261.54|0
1641581180000|2022-01-07 18:46:20|263.87|261.67|264.14|261.94|264.14|261.94|263.87|261.67|0
1641581190000|2022-01-07 18:46:30|264.01|261.81|264.41|262.21|264.41|262.21|264.01|261.81|0
1641581200000|2022-01-07 18:46:40|264.14|261.94|264.01|261.81|264.14|261.94|263.87|261.67|0
1641581210000|2022-01-07 18:46:50|263.87|261.67|264.14|261.94|264.14|261.94|263.87|261.67|0
1641581220000|2022-01-07 18:47:00|264.27|262.07|264.14|261.94|264.27|262.07|264.14|261.94|0
1641581240000|2022-01-07 18:47:20|264.01|261.81|264.41|262.21|264.41|262.21|264.01|261.81|0
1641581250000|2022-01-07 18:47:30|264.54|262.34|264.67|262.47|264.67|262.47|264.54|262.34|0
1641581260000|2022-01-07 18:47:40|264.54|262.34|264.54|262.34|264.54|262.34|264.54|262.34|0
1641581270000|2022-01-07 18:47:50|264.41|262.21|264.41|262.21|264.41|262.21|264.41|262.21|0
1641581280000|2022-01-07 18:48:00|264.27|262.07|264.54|262.34|264.54|262.34|264.27|262.07|0
1641581290000|2022-01-07 18:48:10|264.81|262.61|264.67|262.47|264.81|262.61|264.67|262.47|0
1641581300000|2022-01-07 18:48:20|264.54|262.34|264.54|262.34|264.54|262.34|264.54|262.34|0
1641581310000|2022-01-07 18:48:30|264.67|262.47|264.67|262.47|264.67|262.47|264.54|262.34|0
1641581330000|2022-01-07 18:48:50|264.54|262.34|264.27|262.07|264.54|262.34|264.27|262.07|0
1641581340000|2022-01-07 18:49:00|264.41|262.21|264.14|261.94|264.41|262.21|264.14|261.94|0
1641581350000|2022-01-07 18:49:10|264.01|261.81|264.14|261.94|264.14|261.94|264.01|261.81|0
1641581360000|2022-01-07 18:49:20|264.41|262.21|264.27|262.07|264.41|262.21|264.27|262.07|0
1641581370000|2022-01-07 18:49:30|264.54|262.34|264.54|262.34|264.54|262.34|264.54|262.34|0
1641581380000|2022-01-07 18:49:40|264.67|262.47|264.81|262.61|264.81|262.61|264.67|262.47|0
1641581390000|2022-01-07 18:49:50|264.94|262.74|265.07|262.87|265.07|262.87|264.94|262.74|0
1641581400000|2022-01-07 18:50:00|264.94|262.74|265.47|263.27|265.47|263.27|264.94|262.74|0
1641581410000|2022-01-07 18:50:10|265.61|263.41|266.68|264.48|266.68|264.48|265.61|263.41|0
1641581420000|2022-01-07 18:50:20|266.55|264.35|266.41|264.21|266.55|264.35|266.41|264.21|0
1641581430000|2022-01-07 18:50:30|266.55|264.35|266.68|264.48|266.68|264.48|266.55|264.35|0
1641581440000|2022-01-07 18:50:40|266.55|264.35|266.41|264.21|266.68|264.48|266.41|264.21|0
1641581450000|2022-01-07 18:50:50|266.55|264.35|266.41|264.21|266.55|264.35|266.41|264.21|0
1641581460000|2022-01-07 18:51:00|266.01|263.81|265.88|263.68|266.28|264.08|265.88|263.68|0
1641581470000|2022-01-07 18:51:10|265.74|263.54|265.34|263.14|265.74|263.54|265.34|263.14|0
1641581480000|2022-01-07 18:51:20|265.47|263.27|265.34|263.14|265.47|263.27|265.34|263.14|0
1641581490000|2022-01-07 18:51:30|264.81|262.61|265.07|262.87|265.07|262.87|264.67|262.47|0
1641581500000|2022-01-07 18:51:40|265.21|263.01|265.21|263.01|265.34|263.14|265.07|262.87|0
1641581510000|2022-01-07 18:51:50|264.94|262.74|264.81|262.61|264.94|262.74|264.81|262.61|0
1641581520000|2022-01-07 18:52:00|264.94|262.74|265.21|263.01|265.21|263.01|264.94|262.74|0
1641581530000|2022-01-07 18:52:10|265.07|262.87|264.54|262.34|265.07|262.87|264.54|262.34|0
1641581540000|2022-01-07 18:52:20|264.14|261.94|264.4|262.2|264.54|262.34|264.14|261.94|0
1641581550000|2022-01-07 18:52:30|264.54|262.34|264.54|262.34|264.67|262.47|264.54|262.34|0
1641581570000|2022-01-07 18:52:50|264.4|262.2|264.67|262.47|264.67|262.47|264.4|262.2|0
1641581580000|2022-01-07 18:53:00|264.54|262.34|264.14|261.94|264.54|262.34|264.14|261.94|0
1641581590000|2022-01-07 18:53:10|264.27|262.07|264.27|262.07|264.4|262.2|264.27|262.07|0
1641581600000|2022-01-07 18:53:20|264.14|261.94|264.14|261.94|264.14|261.94|264.14|261.94|0
1641581610000|2022-01-07 18:53:30|264.07|261.87|264.27|262.07|264.27|262.07|264.07|261.87|0
1641581620000|2022-01-07 18:53:40|264.14|261.94|264.14|261.94|264.14|261.94|264|261.8|0
1641581630000|2022-01-07 18:53:50|264|261.8|264|261.8|264|261.8|263.87|261.67|0
1641581640000|2022-01-07 18:54:00|264.14|261.94|264.54|262.34|264.54|262.34|264.14|261.94|0
1641581650000|2022-01-07 18:54:10|264.4|262.2|264.54|262.34|264.54|262.34|264.4|262.2|0
1641581660000|2022-01-07 18:54:20|264.67|262.47|264.67|262.47|264.94|262.74|264.67|262.47|0
1641581670000|2022-01-07 18:54:30|264.54|262.34|264.67|262.47|264.67|262.47|264.54|262.34|0
1641581680000|2022-01-07 18:54:40|264.8|262.6|265.07|262.87|265.07|262.87|264.8|262.6|0
1641581690000|2022-01-07 18:54:50|264.8|262.6|264.8|262.6|264.87|262.67|264.8|262.6|0
1641581700000|2022-01-07 18:55:00|264.94|262.74|264.94|262.74|264.94|262.74|264.94|262.74|0
1641581710000|2022-01-07 18:55:10|265.07|262.87|265.07|262.87|265.2|263|265.07|262.87|0
1641581720000|2022-01-07 18:55:20|265.2|263|264.94|262.74|265.2|263|264.94|262.74|0
1641581730000|2022-01-07 18:55:30|264.8|262.6|264.54|262.34|264.8|262.6|264.54|262.34|0
1641581740000|2022-01-07 18:55:40|264.67|262.47|264.4|262.2|264.67|262.47|264.4|262.2|0
1641581750000|2022-01-07 18:55:50|264.54|262.34|264.54|262.34|264.54|262.34|264.27|262.07|0
1641581760000|2022-01-07 18:56:00|264.67|262.47|264.4|262.2|264.67|262.47|264.4|262.2|0
1641581780000|2022-01-07 18:56:20|264.27|262.07|264.14|261.94|264.27|262.07|264.14|261.94|0
1641581790000|2022-01-07 18:56:30|264|261.8|263.87|261.67|264|261.8|263.87|261.67|0
1641581800000|2022-01-07 18:56:40|264|261.8|264.27|262.07|264.27|262.07|264|261.8|0
1641581810000|2022-01-07 18:56:50|264.14|261.94|264.14|261.94|264.14|261.94|264.14|261.94|0
1641581820000|2022-01-07 18:57:00|264|261.8|264|261.8|264|261.8|264|261.8|0
1641581830000|2022-01-07 18:57:10|264.14|261.94|264.14|261.94|264.14|261.94|264.14|261.94|0
1641581840000|2022-01-07 18:57:20|264|261.8|264|261.8|264.14|261.94|264|261.8|0
1641581850000|2022-01-07 18:57:30|263.87|261.67|263.87|261.67|264|261.8|263.87|261.67|0
1641581860000|2022-01-07 18:57:40|264|261.8|264.14|261.94|264.14|261.94|264|261.8|0
1641581870000|2022-01-07 18:57:50|264.27|262.07|264.14|261.94|264.27|262.07|264.14|261.94|0
1641581890000|2022-01-07 18:58:10|264.4|262.2|264.67|262.47|264.67|262.47|264.4|262.2|0
1641581900000|2022-01-07 18:58:20|264.54|262.34|264.27|262.07|264.54|262.34|264.27|262.07|0
1641581910000|2022-01-07 18:58:30|264.13|261.93|264.13|261.93|264.13|261.93|264.13|261.93|0
1641581920000|2022-01-07 18:58:40|264.27|262.07|264|261.8|264.27|262.07|264|261.8|0
1641581930000|2022-01-07 18:58:50|264.13|261.93|264.4|262.2|264.4|262.2|264.13|261.93|0
1641581940000|2022-01-07 18:59:00|264.53|262.33|264.67|262.47|264.67|262.47|264.53|262.33|0
1641581950000|2022-01-07 18:59:10|264.8|262.6|264.94|262.74|264.94|262.74|264.8|262.6|0
1641581960000|2022-01-07 18:59:20|264.8|262.6|264.8|262.6|264.8|262.6|264.67|262.47|0
1641581970000|2022-01-07 18:59:30|264.94|262.74|265.07|262.87|265.07|262.87|264.94|262.74|0
1641581980000|2022-01-07 18:59:40|264.94|262.74|265.2|263|265.2|263|264.94|262.74|0
1641581990000|2022-01-07 18:59:50|265.07|262.87|265.2|263|265.2|263|265.07|262.87|0
1641582000000|2022-01-07 19:00:00|265.07|262.87|264.67|262.47|265.07|262.87|264.67|262.47|0
1641582010000|2022-01-07 19:00:10|264.53|262.33|264.67|262.47|264.8|262.6|264.53|262.33|0
1641582020000|2022-01-07 19:00:20|264.13|261.93|264|261.8|264.13|261.93|264|261.8|0
1641582030000|2022-01-07 19:00:30|264.27|262.07|264.4|262.2|264.53|262.33|264.27|262.07|0
1641582040000|2022-01-07 19:00:40|264.13|261.93|264.4|262.2|264.4|262.2|264.13|261.93|0
1641582050000|2022-01-07 19:00:50|264.27|262.07|264.13|261.93|264.27|262.07|264.13|261.93|0
1641582060000|2022-01-07 19:01:00|264|261.8|264.53|262.33|264.53|262.33|264|261.8|0
1641582070000|2022-01-07 19:01:10|264.8|262.6|264.53|262.33|264.8|262.6|264.53|262.33|0
1641582080000|2022-01-07 19:01:20|264.27|262.07|264.27|262.07|264.27|262.07|264.13|261.93|0
1641582090000|2022-01-07 19:01:30|264.13|261.93|264.53|262.33|264.53|262.33|264.13|261.93|0
1641582100000|2022-01-07 19:01:40|264.4|262.2|264.53|262.33|264.53|262.33|264.4|262.2|0
1641582110000|2022-01-07 19:01:50|264.67|262.47|264.27|262.07|264.67|262.47|264.27|262.07|0
1641582120000|2022-01-07 19:02:00|264.4|262.2|264|261.8|264.4|262.2|264|261.8|0
1641582130000|2022-01-07 19:02:10|263.87|261.67|264|261.8|264|261.8|263.87|261.67|0
1641582140000|2022-01-07 19:02:20|264.27|262.07|264.4|262.2|264.4|262.2|264.27|262.07|0
1641582150000|2022-01-07 19:02:30|264.53|262.33|264.34|262.14|264.53|262.33|264.27|262.07|0
1641582160000|2022-01-07 19:02:40|264.53|262.33|264.53|262.33|264.53|262.33|264.53|262.33|0
1641582170000|2022-01-07 19:02:50|264.67|262.47|264.67|262.47|264.67|262.47|264.67|262.47|0
1641582180000|2022-01-07 19:03:00|264.8|262.6|264.8|262.6|264.93|262.73|264.8|262.6|0
1641582190000|2022-01-07 19:03:10|264.74|262.54|264.53|262.33|264.74|262.54|264.53|262.33|0
1641582200000|2022-01-07 19:03:20|264.93|262.73|265.07|262.87|265.07|262.87|264.93|262.73|0
1641582210000|2022-01-07 19:03:30|265.2|263|264.93|262.73|265.2|263|264.93|262.73|0
1641582220000|2022-01-07 19:03:40|264.8|262.6|264.93|262.73|264.93|262.73|264.67|262.47|0
1641582230000|2022-01-07 19:03:50|265.07|262.87|264.8|262.6|265.07|262.87|264.67|262.47|0
1641582240000|2022-01-07 19:04:00|264.93|262.73|264.67|262.47|264.93|262.73|264.67|262.47|0
1641582250000|2022-01-07 19:04:10|264.8|262.6|264.93|262.73|264.93|262.73|264.67|262.47|0
1641582260000|2022-01-07 19:04:20|264.8|262.6|264.67|262.47|264.8|262.6|264.67|262.47|0
1641582270000|2022-01-07 19:04:30|264.8|262.6|264.8|262.6|264.8|262.6|264.67|262.47|0
1641582280000|2022-01-07 19:04:40|264.53|262.33|264.4|262.2|264.67|262.47|264.4|262.2|0
1641582290000|2022-01-07 19:04:50|264.53|262.33|264.67|262.47|264.67|262.47|264.53|262.33|0
1641582300000|2022-01-07 19:05:00|264.8|262.6|264.8|262.6|264.8|262.6|264.8|262.6|0
1641582310000|2022-01-07 19:05:10|264.93|262.73|265.33|263.13|265.33|263.13|264.93|262.73|0
1641582320000|2022-01-07 19:05:20|265.2|263|265.07|262.87|265.2|263|264.93|262.73|0
1641582330000|2022-01-07 19:05:30|265.33|263.13|265.73|263.53|265.73|263.53|265.33|263.13|0
1641582340000|2022-01-07 19:05:40|265.87|263.67|266.14|263.94|266.14|263.94|265.87|263.67|0
1641582350000|2022-01-07 19:05:50|266.27|264.07|266.4|264.2|266.54|264.34|266.27|264.07|0
1641582360000|2022-01-07 19:06:00|266|263.8|266|263.8|266|263.8|265.73|263.53|0
1641582370000|2022-01-07 19:06:10|266.4|264.2|266.14|263.94|266.4|264.2|266.14|263.94|0
1641582380000|2022-01-07 19:06:20|266|263.8|265.73|263.53|266|263.8|265.73|263.53|0
1641582390000|2022-01-07 19:06:30|265.67|263.47|265.6|263.4|265.67|263.47|265.47|263.27|0
1641582400000|2022-01-07 19:06:40|265.73|263.53|265.47|263.27|265.73|263.53|265.47|263.27|0
1641582410000|2022-01-07 19:06:50|265.2|263|265.33|263.13|265.33|263.13|264.93|262.73|0
1641582420000|2022-01-07 19:07:00|265.2|263|265.47|263.27|265.47|263.27|265.2|263|0
1641582430000|2022-01-07 19:07:10|265.2|263|265.07|262.87|265.2|263|265.07|262.87|0
1641582440000|2022-01-07 19:07:20|264.53|262.33|264.26|262.06|264.53|262.33|264.26|262.06|0
1641582450000|2022-01-07 19:07:30|264.53|262.33|264.66|262.46|264.66|262.46|264.53|262.33|0
1641582460000|2022-01-07 19:07:40|264.53|262.33|264.66|262.46|264.66|262.46|264.53|262.33|0
1641582470000|2022-01-07 19:07:50|264.8|262.6|264.4|262.2|264.8|262.6|264.4|262.2|0
1641582480000|2022-01-07 19:08:00|264.53|262.33|264.26|262.06|264.53|262.33|264.26|262.06|0
1641582490000|2022-01-07 19:08:10|264.13|261.93|264.4|262.2|264.4|262.2|264.13|261.93|0
1641582500000|2022-01-07 19:08:20|264.26|262.06|264.4|262.2|264.4|262.2|264.26|262.06|0
1641582510000|2022-01-07 19:08:30|264.53|262.33|264.4|262.2|264.53|262.33|264.4|262.2|0
1641582520000|2022-01-07 19:08:40|264.53|262.33|264.4|262.2|264.53|262.33|264.26|262.06|0
1641582530000|2022-01-07 19:08:50|264.53|262.33|264.93|262.73|264.93|262.73|264.53|262.33|0
1641582540000|2022-01-07 19:09:00|265.06|262.86|265.47|263.27|265.47|263.27|265.06|262.86|0
1641582550000|2022-01-07 19:09:10|265.6|263.4|265.6|263.4|265.6|263.4|265.6|263.4|0
1641582560000|2022-01-07 19:09:20|265.73|263.53|265.73|263.53|265.87|263.67|265.73|263.53|0
1641582570000|2022-01-07 19:09:30|265.6|263.4|265.33|263.13|265.6|263.4|265.33|263.13|0
1641582580000|2022-01-07 19:09:40|265.2|263|265.06|262.86|265.2|263|265.06|262.86|0
1641582590000|2022-01-07 19:09:50|264.93|262.73|264.93|262.73|264.93|262.73|264.8|262.6|0
1641582600000|2022-01-07 19:10:00|265.06|262.86|264.8|262.6|265.06|262.86|264.66|262.46|0
1641582610000|2022-01-07 19:10:10|264.93|262.73|264.66|262.46|264.93|262.73|264.66|262.46|0
1641582620000|2022-01-07 19:10:20|264.8|262.6|264.8|262.6|264.8|262.6|264.66|262.46|0
1641582630000|2022-01-07 19:10:30|264.93|262.73|264.53|262.33|264.93|262.73|264.53|262.33|0
1641582640000|2022-01-07 19:10:40|264.4|262.2|264.26|262.06|264.4|262.2|264.26|262.06|0
1641582650000|2022-01-07 19:10:50|264.13|261.93|264.13|261.93|264.13|261.93|264|261.8|0
1641582660000|2022-01-07 19:11:00|264.2|262|264|261.8|264.26|262.06|264|261.8|0
1641582670000|2022-01-07 19:11:10|263.86|261.66|264.13|261.93|264.13|261.93|263.86|261.66|0
1641582680000|2022-01-07 19:11:20|264|261.8|264|261.8|264.13|261.93|264|261.8|0
1641582690000|2022-01-07 19:11:30|264.13|261.93|264.53|262.33|264.53|262.33|264.13|261.93|0
1641582700000|2022-01-07 19:11:40|264.8|262.6|264.66|262.46|264.8|262.6|264.66|262.46|0
1641582710000|2022-01-07 19:11:50|264.53|262.33|264.66|262.46|264.66|262.46|264.53|262.33|0
1641582720000|2022-01-07 19:12:00|264.8|262.6|264.93|262.73|264.93|262.73|264.66|262.46|0
1641582740000|2022-01-07 19:12:20|264.8|262.6|264.8|262.6|264.93|262.73|264.8|262.6|0
1641582750000|2022-01-07 19:12:30|264.93|262.73|264.66|262.46|264.93|262.73|264.53|262.33|0
1641582760000|2022-01-07 19:12:40|264.73|262.53|264.8|262.6|264.8|262.6|264.73|262.53|0
1641582770000|2022-01-07 19:12:50|264.93|262.73|264.8|262.6|264.93|262.73|264.8|262.6|0
1641582780000|2022-01-07 19:13:00|264.93|262.73|264.93|262.73|264.93|262.73|264.8|262.6|0
1641582790000|2022-01-07 19:13:10|265.06|262.86|264.93|262.73|265.06|262.86|264.93|262.73|0
1641582800000|2022-01-07 19:13:20|264.66|262.46|264.66|262.46|264.8|262.6|264.66|262.46|0
1641582820000|2022-01-07 19:13:40|264.53|262.33|264.39|262.19|264.53|262.33|264.39|262.19|0
1641582830000|2022-01-07 19:13:50|264.53|262.33|264.53|262.33|264.66|262.46|264.53|262.33|0
1641582840000|2022-01-07 19:14:00|264.39|262.19|264.53|262.33|264.53|262.33|264.39|262.19|0
1641582850000|2022-01-07 19:14:10|264.79|262.59|264.93|262.73|264.93|262.73|264.79|262.59|0
1641582860000|2022-01-07 19:14:20|264.79|262.59|264.86|262.66|264.86|262.66|264.79|262.59|0
1641582870000|2022-01-07 19:14:30|264.93|262.73|265.06|262.86|265.06|262.86|264.93|262.73|0
1641582880000|2022-01-07 19:14:40|264.93|262.73|265.06|262.86|265.06|262.86|264.93|262.73|0
1641582890000|2022-01-07 19:14:50|265.2|263|265.06|262.86|265.2|263|265.06|262.86|0
1641582900000|2022-01-07 19:15:00|264.93|262.73|264.53|262.33|264.93|262.73|264.53|262.33|0
1641582920000|2022-01-07 19:15:20|264.79|262.59|264.93|262.73|264.93|262.73|264.79|262.59|0
1641582930000|2022-01-07 19:15:30|264.66|262.46|264.66|262.46|264.66|262.46|264.66|262.46|0
1641582940000|2022-01-07 19:15:40|264.79|262.59|265.19|262.99|265.19|262.99|264.79|262.59|0
1641582950000|2022-01-07 19:15:50|265.33|263.13|265.33|263.13|265.46|263.26|265.33|263.13|0
1641582960000|2022-01-07 19:16:00|265.19|262.99|265.19|262.99|265.19|262.99|265.06|262.86|0
1641582970000|2022-01-07 19:16:10|265.06|262.86|265.13|262.93|265.13|262.93|265.06|262.86|0
1641582980000|2022-01-07 19:16:20|264.79|262.59|264.79|262.59|264.93|262.73|264.66|262.46|0
1641582990000|2022-01-07 19:16:30|264.93|262.73|264.39|262.19|264.93|262.73|264.39|262.19|0
1641583000000|2022-01-07 19:16:40|264.53|262.33|264.53|262.33|264.53|262.33|264.53|262.33|0
1641583010000|2022-01-07 19:16:50|264.39|262.19|264.39|262.19|264.53|262.33|264.39|262.19|0
1641583020000|2022-01-07 19:17:00|264.66|262.46|264.53|262.33|264.66|262.46|264.53|262.33|0
1641583040000|2022-01-07 19:17:20|264.39|262.19|264.39|262.19|264.66|262.46|264.39|262.19|0
1641583050000|2022-01-07 19:17:30|264.26|262.06|264.39|262.19|264.53|262.33|264.26|262.06|0
1641583060000|2022-01-07 19:17:40|264.66|262.46|264.79|262.59|264.79|262.59|264.66|262.46|0
1641583070000|2022-01-07 19:17:50|264.66|262.46|264.93|262.73|264.93|262.73|264.66|262.46|0
1641583080000|2022-01-07 19:18:00|264.66|262.46|264.93|262.73|265.06|262.86|264.66|262.46|0
1641583090000|2022-01-07 19:18:10|264.79|262.59|264.66|262.46|264.79|262.59|264.66|262.46|0
1641583100000|2022-01-07 19:18:20|264.53|262.33|264.53|262.33|264.66|262.46|264.53|262.33|0
1641583110000|2022-01-07 19:18:30|264.66|262.46|264.79|262.59|264.79|262.59|264.66|262.46|0
1641583120000|2022-01-07 19:18:40|264.93|262.73|264.93|262.73|264.93|262.73|264.79|262.59|0
1641583130000|2022-01-07 19:18:50|264.79|262.59|264.79|262.59|264.93|262.73|264.79|262.59|0
1641583140000|2022-01-07 19:19:00|264.66|262.46|264.66|262.46|264.66|262.46|264.66|262.46|0
1641583150000|2022-01-07 19:19:10|264.79|262.59|264.93|262.73|264.93|262.73|264.79|262.59|0
1641583160000|2022-01-07 19:19:20|264.79|262.59|265.06|262.86|265.06|262.86|264.79|262.59|0
1641583170000|2022-01-07 19:19:30|264.79|262.59|264.79|262.59|264.79|262.59|264.73|262.53|0
1641583180000|2022-01-07 19:19:40|264.93|262.73|264.93|262.73|264.93|262.73|264.93|262.73|0
1641583200000|2022-01-07 19:20:00|265.06|262.86|265.59|263.39|265.73|263.53|265.06|262.86|0
1641583210000|2022-01-07 19:20:10|265.73|263.53|265.59|263.39|265.73|263.53|265.46|263.26|0
1641583220000|2022-01-07 19:20:20|265.73|263.53|266|263.8|266|263.8|265.73|263.53|0
1641583230000|2022-01-07 19:20:30|266.13|263.93|266.13|263.93|266.13|263.93|266.13|263.93|0
1641583240000|2022-01-07 19:20:40|266|263.8|266|263.8|266.13|263.93|266|263.8|0
1641583250000|2022-01-07 19:20:50|266.13|263.93|266|263.8|266.13|263.93|266|263.8|0
1641583260000|2022-01-07 19:21:00|266.26|264.06|266.4|264.2|266.4|264.2|266.26|264.06|0
1641583270000|2022-01-07 19:21:10|266.26|264.06|266.4|264.2|266.4|264.2|266.26|264.06|0
1641583280000|2022-01-07 19:21:20|266.26|264.06|266.67|264.47|266.67|264.47|266.26|264.06|0
1641583290000|2022-01-07 19:21:30|266.8|264.6|266.93|264.73|267.2|265|266.8|264.6|0
1641583300000|2022-01-07 19:21:40|267.07|264.87|266.67|264.47|267.07|264.87|266.67|264.47|0
1641583310000|2022-01-07 19:21:50|266.53|264.33|266.67|264.47|266.67|264.47|266.53|264.33|0
1641583320000|2022-01-07 19:22:00|266.53|264.33|266.26|264.06|266.53|264.33|266.26|264.06|0
1641583330000|2022-01-07 19:22:10|266.13|263.93|266.13|263.93|266.13|263.93|265.99|263.79|0
1641583340000|2022-01-07 19:22:20|265.86|263.66|265.99|263.79|265.99|263.79|265.86|263.66|0
1641583350000|2022-01-07 19:22:30|266.26|264.06|266.67|264.47|266.8|264.6|266.26|264.06|0
1641583360000|2022-01-07 19:22:40|267.2|265|267.34|265.14|267.34|265.14|267.2|265|0
1641583370000|2022-01-07 19:22:50|267.07|264.87|267.07|264.87|267.2|265|267.07|264.87|0
1641583380000|2022-01-07 19:23:00|266.93|264.73|267.07|264.87|267.07|264.87|266.93|264.73|0
1641583390000|2022-01-07 19:23:10|267.34|265.14|267.61|265.41|267.61|265.41|267.34|265.14|0
1641583400000|2022-01-07 19:23:20|267.74|265.54|267.61|265.41|267.74|265.54|267.47|265.27|0
1641583410000|2022-01-07 19:23:30|267.34|265.14|267.61|265.41|267.61|265.41|267.34|265.14|0
1641583420000|2022-01-07 19:23:40|267.47|265.27|267.47|265.27|267.47|265.27|267.47|265.27|0
1641583430000|2022-01-07 19:23:50|267.6|265.4|267.6|265.4|267.6|265.4|267.47|265.27|0
1641583440000|2022-01-07 19:24:00|267.74|265.54|267.47|265.27|267.74|265.54|267.47|265.27|0
1641583450000|2022-01-07 19:24:10|267.34|265.14|267.2|265|267.47|265.27|267.2|265|0
1641583460000|2022-01-07 19:24:20|267.47|265.27|267.87|265.67|267.87|265.67|267.47|265.27|0
1641583470000|2022-01-07 19:24:30|268.14|265.94|267.87|265.67|268.14|265.94|267.87|265.67|0
1641583480000|2022-01-07 19:24:40|267.74|265.54|267.87|265.67|267.87|265.67|267.74|265.54|0
1641583490000|2022-01-07 19:24:50|268.01|265.81|268.01|265.81|268.01|265.81|267.87|265.67|0
1641583500000|2022-01-07 19:25:00|268.28|266.08|268.28|266.08|268.28|266.08|268.14|265.94|0
1641583510000|2022-01-07 19:25:10|268.68|266.48|268.82|266.62|268.82|266.62|268.68|266.48|0
1641583520000|2022-01-07 19:25:20|268.68|266.48|268.95|266.75|268.95|266.75|268.68|266.48|0
1641583530000|2022-01-07 19:25:30|269.22|267.02|269.22|267.02|269.22|267.02|268.95|266.75|0
1641583540000|2022-01-07 19:25:40|268.95|266.75|269.22|267.02|269.36|267.16|268.95|266.75|0
1641583550000|2022-01-07 19:25:50|269.09|266.89|268.68|266.48|269.09|266.89|268.55|266.35|0
1641583560000|2022-01-07 19:26:00|268.14|265.94|268.14|265.94|268.14|265.94|268.01|265.81|0
1641583570000|2022-01-07 19:26:10|268.55|266.35|268.28|266.08|268.68|266.48|268.28|266.08|0
1641583580000|2022-01-07 19:26:20|268.14|265.94|268.01|265.81|268.14|265.94|268.01|265.81|0
1641583590000|2022-01-07 19:26:30|267.87|265.67|268.14|265.94|268.14|265.94|267.87|265.67|0
1641583600000|2022-01-07 19:26:40|267.74|265.54|267.6|265.4|267.87|265.67|267.6|265.4|0
1641583610000|2022-01-07 19:26:50|267.74|265.54|267.6|265.4|267.74|265.54|267.47|265.27|0
1641583620000|2022-01-07 19:27:00|267.74|265.54|267.6|265.4|267.74|265.54|267.6|265.4|0
1641583630000|2022-01-07 19:27:10|267.74|265.54|267.47|265.27|267.74|265.54|267.47|265.27|0
1641583640000|2022-01-07 19:27:20|267.6|265.4|267.33|265.13|267.6|265.4|267.33|265.13|0
1641583650000|2022-01-07 19:27:30|267.47|265.27|267.47|265.27|267.6|265.4|267.47|265.27|0
1641583660000|2022-01-07 19:27:40|267.6|265.4|267.6|265.4|267.6|265.4|267.6|265.4|0
1641583670000|2022-01-07 19:27:50|267.47|265.27|268.28|266.08|268.28|266.08|267.47|265.27|0
1641583680000|2022-01-07 19:28:00|268.14|265.94|268.14|265.94|268.14|265.94|268.01|265.81|0
1641583690000|2022-01-07 19:28:10|267.74|265.54|267.6|265.4|267.74|265.54|267.6|265.4|0
1641583700000|2022-01-07 19:28:20|267.74|265.54|267.47|265.27|267.74|265.54|267.47|265.27|0
1641583710000|2022-01-07 19:28:30|267.33|265.13|267.33|265.13|267.47|265.27|267.33|265.13|0
1641583720000|2022-01-07 19:28:40|267.2|265|267.33|265.13|267.47|265.27|267.2|265|0
1641583730000|2022-01-07 19:28:50|267.06|264.86|267.06|264.86|267.06|264.86|267.06|264.86|0
1641583740000|2022-01-07 19:29:00|266.93|264.73|266.93|264.73|266.93|264.73|266.93|264.73|0
1641583750000|2022-01-07 19:29:10|267.06|264.86|267.2|265|267.2|265|267.06|264.86|0
1641583760000|2022-01-07 19:29:20|267.33|265.13|267.33|265.13|267.33|265.13|267.33|265.13|0
1641583770000|2022-01-07 19:29:30|267.4|265.2|266.93|264.73|267.4|265.2|266.93|264.73|0
1641583780000|2022-01-07 19:29:40|266.8|264.6|266.66|264.46|266.8|264.6|266.66|264.46|0
1641583790000|2022-01-07 19:29:50|266.8|264.6|266.8|264.6|266.8|264.6|266.8|264.6|0
1641583810000|2022-01-07 19:30:10|266.93|264.73|267.6|265.4|267.6|265.4|266.93|264.73|0
1641583820000|2022-01-07 19:30:20|267.74|265.54|267.6|265.4|267.74|265.54|267.6|265.4|0
1641583830000|2022-01-07 19:30:30|267.54|265.34|267.6|265.4|267.6|265.4|267.47|265.27|0
1641583840000|2022-01-07 19:30:40|267.74|265.54|267.33|265.13|267.74|265.54|267.33|265.13|0
1641583850000|2022-01-07 19:30:50|267.06|264.86|266.93|264.73|267.2|265|266.93|264.73|0
1641583860000|2022-01-07 19:31:00|267.2|265|266.39|264.19|267.2|265|266.39|264.19|0
1641583870000|2022-01-07 19:31:10|266.66|264.46|266.66|264.46|266.66|264.46|266.66|264.46|0
1641583880000|2022-01-07 19:31:20|266.6|264.4|266.66|264.46|266.66|264.46|266.53|264.33|0
1641583890000|2022-01-07 19:31:30|266.53|264.33|266.66|264.46|266.66|264.46|266.53|264.33|0
1641583900000|2022-01-07 19:31:40|266.8|264.6|266.79|264.59|266.93|264.73|266.79|264.59|0
1641583910000|2022-01-07 19:31:50|266.93|264.73|267.06|264.86|267.06|264.86|266.93|264.73|0
1641583920000|2022-01-07 19:32:00|266.93|264.73|266.79|264.59|266.93|264.73|266.66|264.46|0
1641583930000|2022-01-07 19:32:10|266.93|264.73|266.93|264.73|266.93|264.73|266.93|264.73|0
1641583940000|2022-01-07 19:32:20|267.06|264.86|267.06|264.86|267.06|264.86|267.06|264.86|0
1641583950000|2022-01-07 19:32:30|267.2|265|267.47|265.27|267.47|265.27|267.06|264.86|0
1641583960000|2022-01-07 19:32:40|267.2|265|266.93|264.73|267.2|265|266.93|264.73|0
1641583970000|2022-01-07 19:32:50|267|264.8|266.79|264.59|267|264.8|266.79|264.59|0
1641583980000|2022-01-07 19:33:00|266.93|264.73|266.93|264.73|266.93|264.73|266.93|264.73|0
1641583990000|2022-01-07 19:33:10|267.06|264.86|267.2|265|267.2|265|267.06|264.86|0
1641584000000|2022-01-07 19:33:20|267.33|265.13|267.06|264.86|267.33|265.13|267.06|264.86|0
1641584010000|2022-01-07 19:33:30|267.2|265|267.2|265|267.2|265|267.06|264.86|0
1641584020000|2022-01-07 19:33:40|267.33|265.13|267.33|265.13|267.33|265.13|267.2|265|0
1641584030000|2022-01-07 19:33:50|267.06|264.86|267.06|264.86|267.2|265|267.06|264.86|0
1641584040000|2022-01-07 19:34:00|267.2|265|266.93|264.73|267.2|265|266.79|264.59|0
1641584050000|2022-01-07 19:34:10|267.2|265|266.79|264.59|267.2|265|266.79|264.59|0
1641584060000|2022-01-07 19:34:20|266.93|264.73|267.06|264.86|267.06|264.86|266.93|264.73|0
1641584070000|2022-01-07 19:34:30|267.2|265|267.06|264.86|267.2|265|267.06|264.86|0
1641584080000|2022-01-07 19:34:40|267.2|265|267.6|265.4|267.6|265.4|267.2|265|0
1641584090000|2022-01-07 19:34:50|267.73|265.53|267.06|264.86|267.73|265.53|267.06|264.86|0
1641584100000|2022-01-07 19:35:00|267.2|265|267.06|264.86|267.2|265|267.06|264.86|0
1641584110000|2022-01-07 19:35:10|267.2|265|267.47|265.27|267.47|265.27|267.2|265|0
1641584120000|2022-01-07 19:35:20|267.6|265.4|267.6|265.4|267.6|265.4|267.6|265.4|0
1641584130000|2022-01-07 19:35:30|267.46|265.26|267.73|265.53|267.73|265.53|267.46|265.26|0
1641584140000|2022-01-07 19:35:40|267.87|265.67|267.46|265.26|267.87|265.67|267.46|265.26|0
1641584150000|2022-01-07 19:35:50|267.33|265.13|267.33|265.13|267.46|265.26|267.33|265.13|0
1641584160000|2022-01-07 19:36:00|267.06|264.86|267.2|265|267.2|265|266.93|264.73|0
1641584170000|2022-01-07 19:36:10|267.46|265.26|267.46|265.26|267.46|265.26|267.33|265.13|0
1641584180000|2022-01-07 19:36:20|267.2|265|266.93|264.73|267.2|265|266.93|264.73|0
1641584190000|2022-01-07 19:36:30|267.06|264.86|267.2|265|267.2|265|267.06|264.86|0
1641584200000|2022-01-07 19:36:40|267.33|265.13|266.93|264.73|267.33|265.13|266.93|264.73|0
1641584210000|2022-01-07 19:36:50|266.79|264.59|266.26|264.06|266.79|264.59|266.26|264.06|0
1641584220000|2022-01-07 19:37:00|266.39|264.19|265.59|263.39|266.39|264.19|265.59|263.39|0
1641584230000|2022-01-07 19:37:10|265.45|263.25|265.59|263.39|265.59|263.39|265.45|263.25|0
1641584240000|2022-01-07 19:37:20|265.45|263.25|265.85|263.65|265.85|263.65|265.45|263.25|0
1641584250000|2022-01-07 19:37:30|265.72|263.52|266.12|263.92|266.12|263.92|265.72|263.52|0
1641584260000|2022-01-07 19:37:40|265.72|263.52|265.85|263.65|265.85|263.65|265.72|263.52|0
1641584270000|2022-01-07 19:37:50|265.99|263.79|265.85|263.65|265.99|263.79|265.59|263.39|0
1641584280000|2022-01-07 19:38:00|265.72|263.52|265.85|263.65|265.85|263.65|265.72|263.52|0
1641584290000|2022-01-07 19:38:10|265.59|263.39|265.59|263.39|265.59|263.39|265.45|263.25|0
1641584300000|2022-01-07 19:38:20|265.45|263.25|265.59|263.39|265.59|263.39|265.45|263.25|0
1641584310000|2022-01-07 19:38:30|265.45|263.25|265.45|263.25|265.45|263.25|265.45|263.25|0
1641584320000|2022-01-07 19:38:40|265.18|262.98|265.18|262.98|265.32|263.12|265.18|262.98|0
1641584330000|2022-01-07 19:38:50|265.05|262.85|265.18|262.98|265.32|263.12|265.05|262.85|0
1641584340000|2022-01-07 19:39:00|265.05|262.85|265.05|262.85|265.05|262.85|265.05|262.85|0
1641584370000|2022-01-07 19:39:30|265.18|262.98|264.92|262.72|265.18|262.98|264.92|262.72|0
1641584380000|2022-01-07 19:39:40|264.78|262.58|264.52|262.32|264.78|262.58|264.52|262.32|0
1641584390000|2022-01-07 19:39:50|264.25|262.05|263.85|261.65|264.25|262.05|263.85|261.65|0
1641584400000|2022-01-07 19:40:00|264.25|262.05|264.52|262.32|264.52|262.32|264.25|262.05|0
1641584410000|2022-01-07 19:40:10|264.38|262.18|264.65|262.45|264.65|262.45|264.38|262.18|0
1641584420000|2022-01-07 19:40:20|264.52|262.32|264.78|262.58|264.92|262.72|264.52|262.32|0
1641584430000|2022-01-07 19:40:30|264.92|262.72|264.52|262.32|264.92|262.72|264.52|262.32|0
1641584440000|2022-01-07 19:40:40|264.25|262.05|264.52|262.32|264.52|262.32|264.25|262.05|0
1641584450000|2022-01-07 19:40:50|264.38|262.18|264.52|262.32|264.52|262.32|264.38|262.18|0
1641584460000|2022-01-07 19:41:00|264.51|262.31|264.11|261.91|264.51|262.31|264.11|261.91|0
1641584470000|2022-01-07 19:41:10|262.88|260.68|262.75|260.55|263.02|260.82|262.62|260.42|0
1641584480000|2022-01-07 19:41:20|262.48|260.28|262.08|259.88|262.48|260.28|262.08|259.88|0
1641584490000|2022-01-07 19:41:30|262.22|260.02|262.35|260.15|262.35|260.15|262.22|260.02|0
1641584500000|2022-01-07 19:41:40|262.22|260.02|262.08|259.88|262.22|260.02|262.08|259.88|0
1641584510000|2022-01-07 19:41:50|261.95|259.75|261.95|259.75|261.95|259.75|261.95|259.75|0
1641584520000|2022-01-07 19:42:00|262.08|259.88|262.35|260.15|262.35|260.15|262.08|259.88|0
1641584530000|2022-01-07 19:42:10|262.22|260.02|262.08|259.88|262.35|260.15|262.08|259.88|0
1641584540000|2022-01-07 19:42:20|261.95|259.75|261.42|259.22|261.95|259.75|261.15|258.95|0
1641584550000|2022-01-07 19:42:30|261.28|259.08|261.02|258.82|261.28|259.08|261.02|258.82|0
1641584560000|2022-01-07 19:42:40|261.15|258.95|261.28|259.08|261.28|259.08|261.15|258.95|0
1641584570000|2022-01-07 19:42:50|261.42|259.22|261.82|259.62|261.82|259.62|261.42|259.22|0
1641584580000|2022-01-07 19:43:00|261.95|259.75|262.21|260.01|262.21|260.01|261.95|259.75|0
1641584590000|2022-01-07 19:43:10|262.48|260.28|262.61|260.41|262.61|260.41|262.48|260.28|0
1641584600000|2022-01-07 19:43:20|262.55|260.35|262.48|260.28|262.55|260.35|262.48|260.28|0
1641584610000|2022-01-07 19:43:30|262.75|260.55|262.88|260.68|263.15|260.95|262.75|260.55|0
1641584620000|2022-01-07 19:43:40|262.75|260.55|262.75|260.55|262.88|260.68|262.75|260.55|0
1641584630000|2022-01-07 19:43:50|262.88|260.68|263.15|260.95|263.15|260.95|262.88|260.68|0
1641584640000|2022-01-07 19:44:00|263.01|260.81|262.88|260.68|263.01|260.81|262.88|260.68|0
1641584650000|2022-01-07 19:44:10|262.61|260.41|262.48|260.28|262.61|260.41|262.48|260.28|0
1641584660000|2022-01-07 19:44:20|262.35|260.15|262.61|260.41|262.61|260.41|262.35|260.15|0
1641584670000|2022-01-07 19:44:30|262.48|260.28|262.48|260.28|262.48|260.28|262.48|260.28|0
1641584680000|2022-01-07 19:44:40|262.61|260.41|262.48|260.28|262.61|260.41|262.48|260.28|0
1641584690000|2022-01-07 19:44:50|262.61|260.41|262.08|259.88|262.61|260.41|262.08|259.88|0
1641584700000|2022-01-07 19:45:00|261.95|259.75|261.95|259.75|262.08|259.88|261.95|259.75|0
1641584710000|2022-01-07 19:45:10|262.08|259.88|261.95|259.75|262.21|260.01|261.95|259.75|0
1641584720000|2022-01-07 19:45:20|262.21|260.01|262.21|260.01|262.21|260.01|262.21|260.01|0
1641584730000|2022-01-07 19:45:30|261.95|259.75|261.81|259.61|261.95|259.75|261.81|259.61|0
1641584740000|2022-01-07 19:45:40|262.08|259.88|261.95|259.75|262.08|259.88|261.95|259.75|0
1641584750000|2022-01-07 19:45:50|262.08|259.88|262.08|259.88|262.08|259.88|262.08|259.88|0
1641584760000|2022-01-07 19:46:00|261.95|259.75|262.35|260.15|262.35|260.15|261.95|259.75|0
1641584770000|2022-01-07 19:46:10|262.48|260.28|262.21|260.01|262.48|260.28|262.21|260.01|0
1641584780000|2022-01-07 19:46:20|262.35|260.15|262.21|260.01|262.35|260.15|261.95|259.75|0
1641584790000|2022-01-07 19:46:30|262.08|259.88|262.35|260.15|262.35|260.15|262.08|259.88|0
1641584800000|2022-01-07 19:46:40|262.48|260.28|262.48|260.28|262.48|260.28|262.48|260.28|0
1641584810000|2022-01-07 19:46:50|262.35|260.15|262.75|260.55|262.75|260.55|262.35|260.15|0
1641584820000|2022-01-07 19:47:00|262.35|260.15|262.21|260.01|262.35|260.15|262.21|260.01|0
1641584830000|2022-01-07 19:47:10|262.35|260.15|262.35|260.15|262.35|260.15|262.21|260.01|0
1641584840000|2022-01-07 19:47:20|262.21|260.01|262.08|259.88|262.35|260.15|262.08|259.88|0
1641584850000|2022-01-07 19:47:30|261.95|259.75|261.95|259.75|261.95|259.75|261.95|259.75|0
1641584860000|2022-01-07 19:47:40|261.68|259.48|261.28|259.08|261.68|259.48|261.28|259.08|0
1641584870000|2022-01-07 19:47:50|261.15|258.95|261.15|258.95|261.15|258.95|261.02|258.82|0
1641584880000|2022-01-07 19:48:00|261.02|258.82|260.62|258.42|261.02|258.82|260.48|258.28|0
1641584890000|2022-01-07 19:48:10|260.48|258.28|260.35|258.15|260.48|258.28|260.35|258.15|0
1641584900000|2022-01-07 19:48:20|260.09|257.89|260.22|258.02|260.22|258.02|260.09|257.89|0
1641584910000|2022-01-07 19:48:30|260.35|258.15|260.22|258.02|260.35|258.15|259.95|257.75|0
1641584920000|2022-01-07 19:48:40|260.35|258.15|260.09|257.89|260.35|258.15|260.09|257.89|0
1641584930000|2022-01-07 19:48:50|259.95|257.75|260.22|258.02|260.22|258.02|259.95|257.75|0
1641584940000|2022-01-07 19:49:00|260.35|258.15|260.75|258.55|260.75|258.55|260.35|258.15|0
1641584950000|2022-01-07 19:49:10|260.88|258.68|261.15|258.95|261.15|258.95|260.88|258.68|0
1641584960000|2022-01-07 19:49:20|261.01|258.81|261.01|258.81|261.15|258.95|261.01|258.81|0
1641584970000|2022-01-07 19:49:30|261.15|258.95|261.01|258.81|261.15|258.95|261.01|258.81|0
1641584980000|2022-01-07 19:49:40|260.88|258.68|261.28|259.08|261.28|259.08|260.88|258.68|0
1641584990000|2022-01-07 19:49:50|261.41|259.21|261.28|259.08|261.41|259.21|261.28|259.08|0
1641585000000|2022-01-07 19:50:00|261.15|258.95|261.15|258.95|261.15|258.95|261.15|258.95|0
1641585010000|2022-01-07 19:50:10|261.28|259.08|261.41|259.21|261.41|259.21|261.28|259.08|0
1641585020000|2022-01-07 19:50:20|261.55|259.35|261.68|259.48|261.81|259.61|261.55|259.35|0
1641585030000|2022-01-07 19:50:30|261.81|259.61|262.08|259.88|262.08|259.88|261.68|259.48|0
1641585040000|2022-01-07 19:50:40|261.94|259.74|261.94|259.74|262.08|259.88|261.94|259.74|0
1641585050000|2022-01-07 19:50:50|262.08|259.88|261.81|259.61|262.08|259.88|261.81|259.61|0
1641585060000|2022-01-07 19:51:00|261.68|259.48|261.55|259.35|261.68|259.48|261.55|259.35|0
1641585070000|2022-01-07 19:51:10|261.41|259.21|261.68|259.48|261.68|259.48|261.41|259.21|0
1641585080000|2022-01-07 19:51:20|261.55|259.35|261.41|259.21|261.55|259.35|261.41|259.21|0
1641585090000|2022-01-07 19:51:30|261.55|259.35|261.41|259.21|261.55|259.35|261.41|259.21|0
1641585100000|2022-01-07 19:51:40|261.28|259.08|260.88|258.68|261.28|259.08|260.75|258.55|0
1641585110000|2022-01-07 19:51:50|260.75|258.55|260.75|258.55|260.75|258.55|260.75|258.55|0
1641585120000|2022-01-07 19:52:00|260.88|258.68|260.75|258.55|260.88|258.68|260.75|258.55|0
1641585130000|2022-01-07 19:52:10|261.01|258.81|261.01|258.81|261.01|258.81|260.88|258.68|0
1641585140000|2022-01-07 19:52:20|260.62|258.42|260.88|258.68|260.88|258.68|260.62|258.42|0
1641585150000|2022-01-07 19:52:30|260.82|258.62|260.61|258.41|260.82|258.62|260.61|258.41|0
1641585170000|2022-01-07 19:52:50|260.48|258.28|259.95|257.75|260.48|258.28|259.95|257.75|0
1641585180000|2022-01-07 19:53:00|260.08|257.88|259.95|257.75|260.08|257.88|259.95|257.75|0
1641585190000|2022-01-07 19:53:10|260.08|257.88|259.69|257.49|260.08|257.88|259.55|257.35|0
1641585200000|2022-01-07 19:53:20|259.55|257.35|259.69|257.49|259.69|257.49|259.42|257.22|0
1641585210000|2022-01-07 19:53:30|259.82|257.62|259.95|257.75|259.95|257.75|259.82|257.62|0
1641585220000|2022-01-07 19:53:40|260.08|257.88|260.48|258.28|260.48|258.28|259.95|257.75|0
1641585230000|2022-01-07 19:53:50|260.61|258.41|260.61|258.41|260.61|258.41|260.61|258.41|0
1641585240000|2022-01-07 19:54:00|260.48|258.28|260.22|258.02|260.61|258.41|260.22|258.02|0
1641585250000|2022-01-07 19:54:10|260.35|258.15|260.61|258.41|260.61|258.41|260.35|258.15|0
1641585260000|2022-01-07 19:54:20|260.75|258.55|260.35|258.15|260.75|258.55|260.35|258.15|0
1641585270000|2022-01-07 19:54:30|260.22|258.02|260.22|258.02|260.22|258.02|260.08|257.88|0
1641585280000|2022-01-07 19:54:40|260.35|258.15|260.08|257.88|260.35|258.15|259.95|257.75|0
1641585300000|2022-01-07 19:55:00|260.22|258.02|260.22|258.02|260.35|258.15|260.22|258.02|0
1641585310000|2022-01-07 19:55:10|260.35|258.15|260.08|257.88|260.35|258.15|260.08|257.88|0
1641585320000|2022-01-07 19:55:20|259.95|257.75|260.08|257.88|260.08|257.88|259.95|257.75|0
1641585330000|2022-01-07 19:55:30|259.95|257.75|260.48|258.28|260.61|258.41|259.95|257.75|0
1641585340000|2022-01-07 19:55:40|260.35|258.15|260.48|258.28|260.48|258.28|260.35|258.15|0
1641585350000|2022-01-07 19:55:50|260.35|258.15|260.22|258.02|260.61|258.41|260.22|258.02|0
1641585360000|2022-01-07 19:56:00|259.95|257.75|260.02|257.82|260.02|257.82|259.95|257.75|0
1641585370000|2022-01-07 19:56:10|260.08|257.88|259.95|257.75|260.08|257.88|259.95|257.75|0
1641585380000|2022-01-07 19:56:20|260.08|257.88|260.35|258.15|260.35|258.15|260.08|257.88|0
1641585390000|2022-01-07 19:56:30|260.22|258.02|260.22|258.02|260.22|258.02|260.22|258.02|0
1641585410000|2022-01-07 19:56:50|260.35|258.15|260.48|258.28|260.61|258.41|260.35|258.15|0
1641585420000|2022-01-07 19:57:00|260.35|258.15|260.35|258.15|260.35|258.15|260.35|258.15|0
1641585430000|2022-01-07 19:57:10|260.21|258.01|260.35|258.15|260.35|258.15|260.21|258.01|0
1641585440000|2022-01-07 19:57:20|260.48|258.28|260.75|258.55|260.75|258.55|260.48|258.28|0
1641585450000|2022-01-07 19:57:30|260.61|258.41|260.88|258.68|260.88|258.68|260.61|258.41|0
1641585460000|2022-01-07 19:57:40|260.61|258.41|260.61|258.41|260.75|258.55|260.61|258.41|0
1641585470000|2022-01-07 19:57:50|260.48|258.28|260.35|258.15|260.48|258.28|260.35|258.15|0
1641585480000|2022-01-07 19:58:00|260.48|258.28|260.48|258.28|260.48|258.28|260.48|258.28|0
1641585490000|2022-01-07 19:58:10|260.61|258.41|260.61|258.41|260.75|258.55|260.61|258.41|0
1641585500000|2022-01-07 19:58:20|260.48|258.28|260.21|258.01|260.48|258.28|260.21|258.01|0
1641585520000|2022-01-07 19:58:40|260.35|258.15|260.48|258.28|260.48|258.28|260.35|258.15|0
1641585530000|2022-01-07 19:58:50|260.35|258.15|260.48|258.28|260.48|258.28|260.35|258.15|0
1641585540000|2022-01-07 19:59:00|260.35|258.15|260.48|258.28|260.48|258.28|260.35|258.15|0
1641585550000|2022-01-07 19:59:10|260.35|258.15|260.48|258.28|260.48|258.28|260.35|258.15|0
1641585560000|2022-01-07 19:59:20|260.74|258.54|260.88|258.68|260.88|258.68|260.74|258.54|0
1641585570000|2022-01-07 19:59:30|260.74|258.54|260.61|258.41|260.74|258.54|260.61|258.41|0
1641585580000|2022-01-07 19:59:40|261.01|258.81|261.14|258.94|261.14|258.94|260.88|258.68|0
1641585590000|2022-01-07 19:59:50|261.01|258.81|260.74|258.54|261.01|258.81|260.74|258.54|0
1641585600000|2022-01-07 20:00:00|260.48|258.28|260.48|258.28|260.48|258.28|260.35|258.15|0
1641585610000|2022-01-07 20:00:10|260.61|258.41|260.88|258.68|260.88|258.68|260.48|258.28|0
1641585620000|2022-01-07 20:00:20|260.74|258.54|260.88|258.68|260.95|258.75|260.74|258.54|0
1641585630000|2022-01-07 20:00:30|260.48|258.28|260.08|257.88|260.48|258.28|260.08|257.88|0
1641585640000|2022-01-07 20:00:40|259.95|257.75|260.21|258.01|260.21|258.01|259.95|257.75|0
1641585650000|2022-01-07 20:00:50|260.35|258.15|260.35|258.15|260.61|258.41|260.35|258.15|0
1641585660000|2022-01-07 20:01:00|260.21|258.01|260.08|257.88|260.21|258.01|260.08|257.88|0
1641585670000|2022-01-07 20:01:10|259.95|257.75|259.95|257.75|260.08|257.88|259.82|257.62|0
1641585680000|2022-01-07 20:01:20|259.82|257.62|259.95|257.75|259.95|257.75|259.82|257.62|0
1641585690000|2022-01-07 20:01:30|259.55|257.35|259.55|257.35|259.55|257.35|259.55|257.35|0
1641585700000|2022-01-07 20:01:40|259.42|257.22|259.68|257.48|259.68|257.48|259.42|257.22|0
1641585710000|2022-01-07 20:01:50|259.55|257.35|259.82|257.62|259.82|257.62|259.55|257.35|0
1641585720000|2022-01-07 20:02:00|259.68|257.48|260.21|258.01|260.21|258.01|259.68|257.48|0
1641585730000|2022-01-07 20:02:10|260.08|257.88|259.82|257.62|260.08|257.88|259.82|257.62|0
1641585740000|2022-01-07 20:02:20|259.42|257.22|259.42|257.22|259.68|257.48|259.42|257.22|0
1641585750000|2022-01-07 20:02:30|259.55|257.35|259.42|257.22|259.55|257.35|259.42|257.22|0
1641585760000|2022-01-07 20:02:40|259.55|257.35|259.95|257.75|259.95|257.75|259.55|257.35|0
1641585770000|2022-01-07 20:02:50|260.08|257.88|259.95|257.75|260.21|258.01|259.95|257.75|0
1641585780000|2022-01-07 20:03:00|260.34|258.14|260.74|258.54|260.74|258.54|260.34|258.14|0
1641585790000|2022-01-07 20:03:10|260.61|258.41|260.88|258.68|260.88|258.68|260.61|258.41|0
1641585800000|2022-01-07 20:03:20|260.74|258.54|260.48|258.28|260.74|258.54|260.34|258.14|0
1641585810000|2022-01-07 20:03:30|260.61|258.41|260.21|258.01|260.61|258.41|260.21|258.01|0
1641585820000|2022-01-07 20:03:40|260.34|258.14|260.48|258.28|260.61|258.41|260.34|258.14|0
1641585830000|2022-01-07 20:03:50|259.11|256.91|259.11|256.91|259.11|256.91|259.11|256.91|0
1641585840000|2022-01-07 20:04:00|259.24|257.04|260.34|258.14|260.61|258.41|259.24|257.04|0
1641585850000|2022-01-07 20:04:10|259.95|257.75|259.81|257.61|259.95|257.75|259.81|257.61|0
1641585860000|2022-01-07 20:04:20|259.95|257.75|260.08|257.88|260.21|258.01|259.95|257.75|0
1641585870000|2022-01-07 20:04:30|259.95|257.75|259.81|257.61|259.95|257.75|259.81|257.61|0
1641585880000|2022-01-07 20:04:40|260.08|257.88|260.08|257.88|260.34|258.14|260.08|257.88|0
1641585890000|2022-01-07 20:04:50|259.81|257.61|259.68|257.48|259.81|257.61|259.68|257.48|0
1641585900000|2022-01-07 20:05:00|259.81|257.61|259.55|257.35|259.81|257.61|259.55|257.35|0
1641585910000|2022-01-07 20:05:10|259.28|257.08|259.02|256.82|259.28|257.08|259.02|256.82|0
1641585920000|2022-01-07 20:05:20|259.15|256.95|259.28|257.08|259.28|257.08|259.15|256.95|0
1641585930000|2022-01-07 20:05:30|259.15|256.95|259.02|256.82|259.15|256.95|259.02|256.82|0
1641585940000|2022-01-07 20:05:40|258.49|256.29|258.76|256.56|258.76|256.56|258.49|256.29|0
1641585950000|2022-01-07 20:05:50|259.02|256.82|259.15|256.95|259.15|256.95|259.02|256.82|0
1641585960000|2022-01-07 20:06:00|258.89|256.69|259.02|256.82|259.02|256.82|258.89|256.69|0
1641585970000|2022-01-07 20:06:10|258.89|256.69|259.02|256.82|259.02|256.82|258.89|256.69|0
1641585980000|2022-01-07 20:06:20|258.76|256.56|258.49|256.29|258.76|256.56|258.49|256.29|0
1641585990000|2022-01-07 20:06:30|258.62|256.42|258.62|256.42|258.62|256.42|258.49|256.29|0
1641586000000|2022-01-07 20:06:40|258.49|256.29|258.23|256.03|258.62|256.42|258.23|256.03|0
1641586010000|2022-01-07 20:06:50|258.36|256.16|258.49|256.29|258.49|256.29|258.36|256.16|0
1641586020000|2022-01-07 20:07:00|258.23|256.03|258.36|256.16|258.36|256.16|258.1|255.9|0
1641586030000|2022-01-07 20:07:10|258.49|256.29|258.49|256.29|258.75|256.55|258.49|256.29|0
1641586040000|2022-01-07 20:07:20|258.36|256.16|258.49|256.29|258.49|256.29|258.36|256.16|0
1641586050000|2022-01-07 20:07:30|258.36|256.16|258.62|256.42|258.62|256.42|258.36|256.16|0
1641586060000|2022-01-07 20:07:40|258.36|256.16|258.36|256.16|258.36|256.16|258.36|256.16|0
1641586070000|2022-01-07 20:07:50|258.75|256.55|258.89|256.69|258.89|256.69|258.75|256.55|0
1641586080000|2022-01-07 20:08:00|258.62|256.42|259.15|256.95|259.15|256.95|258.49|256.29|0
1641586090000|2022-01-07 20:08:10|259.28|257.08|259.42|257.22|259.42|257.22|259.28|257.08|0
1641586100000|2022-01-07 20:08:20|259.68|257.48|259.55|257.35|259.68|257.48|259.55|257.35|0
1641586110000|2022-01-07 20:08:30|259.68|257.48|259.42|257.22|259.68|257.48|259.42|257.22|0
1641586120000|2022-01-07 20:08:40|259.94|257.74|260.08|257.88|260.08|257.88|259.94|257.74|0
1641586130000|2022-01-07 20:08:50|260.21|258.01|260.08|257.88|260.21|258.01|260.08|257.88|0
1641586140000|2022-01-07 20:09:00|259.94|257.74|260.08|257.88|260.08|257.88|259.88|257.68|0
1641586150000|2022-01-07 20:09:10|259.94|257.74|259.68|257.48|259.94|257.74|259.68|257.48|0
1641586160000|2022-01-07 20:09:20|259.81|257.61|259.68|257.48|259.81|257.61|259.55|257.35|0
1641586170000|2022-01-07 20:09:30|259.81|257.61|259.81|257.61|259.81|257.61|259.81|257.61|0
1641586180000|2022-01-07 20:09:40|259.68|257.48|259.94|257.74|259.94|257.74|259.68|257.48|0
1641586190000|2022-01-07 20:09:50|260.08|257.88|259.94|257.74|260.08|257.88|259.94|257.74|0
1641586200000|2022-01-07 20:10:00|259.81|257.61|260.08|257.88|260.21|258.01|259.81|257.61|0
1641586210000|2022-01-07 20:10:10|260.21|258.01|260.74|258.54|260.74|258.54|260.21|258.01|0
1641586220000|2022-01-07 20:10:20|260.61|258.41|260.74|258.54|260.74|258.54|260.61|258.41|0
1641586230000|2022-01-07 20:10:30|260.61|258.41|260.61|258.41|260.61|258.41|260.61|258.41|0
1641586240000|2022-01-07 20:10:40|260.47|258.27|260.47|258.27|260.61|258.41|260.34|258.14|0
1641586260000|2022-01-07 20:11:00|260.34|258.14|260.21|258.01|260.34|258.14|260.21|258.01|0
1641586270000|2022-01-07 20:11:10|260.34|258.14|260.47|258.27|261|258.8|260.34|258.14|0
1641586280000|2022-01-07 20:11:20|260.61|258.41|260.61|258.41|260.61|258.41|260.61|258.41|0
1641586290000|2022-01-07 20:11:30|260.74|258.54|260.74|258.54|260.74|258.54|260.74|258.54|0
1641586300000|2022-01-07 20:11:40|260.61|258.41|261|258.8|261|258.8|260.61|258.41|0
1641586310000|2022-01-07 20:11:50|261.07|258.87|261|258.8|261.07|258.87|261|258.8|0
1641586320000|2022-01-07 20:12:00|260.74|258.54|260.74|258.54|260.74|258.54|260.61|258.41|0
1641586330000|2022-01-07 20:12:10|260.61|258.41|260.74|258.54|260.74|258.54|260.61|258.41|0
1641586340000|2022-01-07 20:12:20|260.61|258.41|260.87|258.67|260.87|258.67|260.61|258.41|0
1641586360000|2022-01-07 20:12:40|261|258.8|261|258.8|261|258.8|260.87|258.67|0
1641586370000|2022-01-07 20:12:50|261.14|258.94|261.14|258.94|261.14|258.94|261.14|258.94|0
1641586380000|2022-01-07 20:13:00|261|258.8|261.14|258.94|261.14|258.94|261|258.8|0
1641586390000|2022-01-07 20:13:10|261.4|259.2|261.54|259.34|261.54|259.34|261.4|259.2|0
1641586410000|2022-01-07 20:13:30|261.8|259.6|261.8|259.6|261.93|259.73|261.8|259.6|0
1641586420000|2022-01-07 20:13:40|262.07|259.87|261.8|259.6|262.07|259.87|261.8|259.6|0
1641586430000|2022-01-07 20:13:50|261.93|259.73|261.93|259.73|262.07|259.87|261.93|259.73|0
1641586440000|2022-01-07 20:14:00|262.07|259.87|262.2|260|262.2|260|262.07|259.87|0
1641586450000|2022-01-07 20:14:10|262.47|260.27|262.47|260.27|262.47|260.27|262.33|260.13|0
1641586460000|2022-01-07 20:14:20|262.2|260|262.07|259.87|262.2|260|262.07|259.87|0
1641586470000|2022-01-07 20:14:30|262.2|260|262.47|260.27|262.47|260.27|262.2|260|0
1641586480000|2022-01-07 20:14:40|262.6|260.4|262.6|260.4|262.73|260.53|262.47|260.27|0
1641586490000|2022-01-07 20:14:50|262.47|260.27|262.47|260.27|262.47|260.27|262.47|260.27|0
1641586500000|2022-01-07 20:15:00|262.33|260.13|262.47|260.27|262.6|260.4|262.33|260.13|0
1641586510000|2022-01-07 20:15:10|261.93|259.73|262.07|259.87|262.2|260|261.93|259.73|0
1641586520000|2022-01-07 20:15:20|261.8|259.6|261.8|259.6|261.8|259.6|261.8|259.6|0
1641586530000|2022-01-07 20:15:30|261.93|259.73|261.8|259.6|262.07|259.87|261.8|259.6|0
1641586540000|2022-01-07 20:15:40|262.07|259.87|262.47|260.27|262.47|260.27|262.07|259.87|0
1641586550000|2022-01-07 20:15:50|262.6|260.4|262.6|260.4|262.6|260.4|262.6|260.4|0
1641586560000|2022-01-07 20:16:00|262.47|260.27|262.47|260.27|262.73|260.53|262.47|260.27|0
1641586570000|2022-01-07 20:16:10|262.6|260.4|262.73|260.53|262.73|260.53|262.6|260.4|0
1641586580000|2022-01-07 20:16:20|262.6|260.4|262.47|260.27|262.6|260.4|262.47|260.27|0
1641586590000|2022-01-07 20:16:30|262.33|260.13|261.93|259.73|262.33|260.13|261.93|259.73|0
1641586600000|2022-01-07 20:16:40|262.07|259.87|261.93|259.73|262.2|260|261.93|259.73|0
1641586610000|2022-01-07 20:16:50|261.67|259.47|261.93|259.73|261.93|259.73|261.67|259.47|0
1641586620000|2022-01-07 20:17:00|261.8|259.6|261.93|259.73|261.93|259.73|261.8|259.6|0
1641586630000|2022-01-07 20:17:10|262.07|259.87|261.8|259.6|262.07|259.87|261.8|259.6|0
1641586640000|2022-01-07 20:17:20|261.93|259.73|261.8|259.6|262.07|259.87|261.8|259.6|0
1641586650000|2022-01-07 20:17:30|262.07|259.87|262.33|260.13|262.33|260.13|262.07|259.87|0
1641586660000|2022-01-07 20:17:40|262.2|260|262.33|260.13|262.33|260.13|262.2|260|0
1641586670000|2022-01-07 20:17:50|262.2|260|262.07|259.87|262.2|260|261.93|259.73|0
1641586680000|2022-01-07 20:18:00|262.2|260|262.2|260|262.2|260|262.2|260|0
1641586690000|2022-01-07 20:18:10|262.07|259.87|262.46|260.26|262.46|260.26|262.07|259.87|0
1641586700000|2022-01-07 20:18:20|262.33|260.13|262.2|260|262.33|260.13|262.2|260|0
1641586710000|2022-01-07 20:18:30|262.07|259.87|262.06|259.86|262.2|260|262.06|259.86|0
1641586720000|2022-01-07 20:18:40|261.93|259.73|261.93|259.73|262.2|260|261.93|259.73|0
1641586730000|2022-01-07 20:18:50|262.06|259.86|262.06|259.86|262.06|259.86|262.06|259.86|0
1641586740000|2022-01-07 20:19:00|262.2|260|262.06|259.86|262.2|260|262.06|259.86|0
1641586750000|2022-01-07 20:19:10|261.53|259.33|261.67|259.47|261.67|259.47|261.53|259.33|0
1641586760000|2022-01-07 20:19:20|261.8|259.6|261.8|259.6|261.8|259.6|261.8|259.6|0
1641586770000|2022-01-07 20:19:30|261.67|259.47|261.4|259.2|261.67|259.47|261.27|259.07|0
1641586780000|2022-01-07 20:19:40|261.53|259.33|261.53|259.33|261.53|259.33|261.53|259.33|0
1641586790000|2022-01-07 20:19:50|261.67|259.47|261.53|259.33|261.67|259.47|261.53|259.33|0
1641586800000|2022-01-07 20:20:00|261.4|259.2|261.53|259.33|261.53|259.33|261.4|259.2|0
1641586810000|2022-01-07 20:20:10|261.66|259.46|261.8|259.6|261.8|259.6|261.66|259.46|0
1641586820000|2022-01-07 20:20:20|261.93|259.73|261.66|259.46|261.93|259.73|261.66|259.46|0
1641586830000|2022-01-07 20:20:30|261.4|259.2|261|258.8|261.4|259.2|261|258.8|0
1641586840000|2022-01-07 20:20:40|261.13|258.93|261.4|259.2|261.4|259.2|261.13|258.93|0
1641586850000|2022-01-07 20:20:50|261.53|259.33|261.8|259.6|261.8|259.6|261.53|259.33|0
1641586860000|2022-01-07 20:21:00|261.66|259.46|261.27|259.07|261.66|259.46|261.27|259.07|0
1641586870000|2022-01-07 20:21:10|261.13|258.93|261.27|259.07|261.27|259.07|261.13|258.93|0
1641586880000|2022-01-07 20:21:20|261.53|259.33|261.4|259.2|261.53|259.33|261.27|259.07|0
1641586890000|2022-01-07 20:21:30|261.53|259.33|261.4|259.2|261.66|259.46|261.4|259.2|0
1641586900000|2022-01-07 20:21:40|261.66|259.46|261.8|259.6|261.8|259.6|261.66|259.46|0
1641586910000|2022-01-07 20:21:50|261.93|259.73|262.2|260|262.2|260|261.8|259.6|0
1641586920000|2022-01-07 20:22:00|262.33|260.13|262.33|260.13|262.33|260.13|262.2|260|0
1641586930000|2022-01-07 20:22:10|262.6|260.4|262.6|260.4|262.6|260.4|262.6|260.4|0
1641586940000|2022-01-07 20:22:20|262.67|260.47|262.73|260.53|262.73|260.53|262.6|260.4|0
1641586950000|2022-01-07 20:22:30|262.6|260.4|262.6|260.4|262.6|260.4|262.46|260.26|0
1641586960000|2022-01-07 20:22:40|262.73|260.53|262.73|260.53|262.73|260.53|262.73|260.53|0
1641586970000|2022-01-07 20:22:50|262.6|260.4|262.6|260.4|262.6|260.4|262.6|260.4|0
1641586980000|2022-01-07 20:23:00|262.46|260.26|262.46|260.26|262.46|260.26|262.46|260.26|0
1641586990000|2022-01-07 20:23:10|262.33|260.13|262.06|259.86|262.33|260.13|262.06|259.86|0
1641587000000|2022-01-07 20:23:20|262.2|260|262.46|260.26|262.46|260.26|262.2|260|0
1641587010000|2022-01-07 20:23:30|262.6|260.4|262.86|260.66|262.86|260.66|262.6|260.4|0
1641587020000|2022-01-07 20:23:40|263|260.8|263|260.8|263.13|260.93|263|260.8|0
1641587030000|2022-01-07 20:23:50|263.13|260.93|262.8|260.6|263.13|260.93|262.8|260.6|0
1641587040000|2022-01-07 20:24:00|262.73|260.53|262.86|260.66|262.86|260.66|262.73|260.53|0
1641587050000|2022-01-07 20:24:10|262.73|260.53|262.33|260.13|262.86|260.66|262.33|260.13|0
1641587060000|2022-01-07 20:24:20|262.46|260.26|262.46|260.26|262.46|260.26|262.33|260.13|0
1641587070000|2022-01-07 20:24:30|262.6|260.4|262.66|260.46|262.73|260.53|262.6|260.4|0
1641587080000|2022-01-07 20:24:40|262.86|260.66|262.86|260.66|262.86|260.66|262.86|260.66|0
1641587090000|2022-01-07 20:24:50|262.73|260.53|263.13|260.93|263.13|260.93|262.73|260.53|0
1641587100000|2022-01-07 20:25:00|263|260.8|263.13|260.93|263.13|260.93|263|260.8|0
1641587110000|2022-01-07 20:25:10|263.26|261.06|263.26|261.06|263.26|261.06|263.13|260.93|0
1641587120000|2022-01-07 20:25:20|263.53|261.33|263.53|261.33|263.66|261.46|263.53|261.33|0
1641587130000|2022-01-07 20:25:30|263.26|261.06|263.13|260.93|263.26|261.06|263.13|260.93|0
1641587140000|2022-01-07 20:25:40|263.26|261.06|263.53|261.33|263.53|261.33|263.26|261.06|0
1641587150000|2022-01-07 20:25:50|263.4|261.2|263.8|261.6|263.8|261.6|263.4|261.2|0
1641587160000|2022-01-07 20:26:00|263.66|261.46|263.66|261.46|263.8|261.6|263.66|261.46|0
1641587170000|2022-01-07 20:26:10|263.8|261.6|263.4|261.2|263.8|261.6|263.4|261.2|0
1641587180000|2022-01-07 20:26:20|263.26|261.06|263.4|261.2|263.4|261.2|263.26|261.06|0
1641587190000|2022-01-07 20:26:30|263.53|261.33|264.06|261.86|264.06|261.86|263.53|261.33|0
1641587200000|2022-01-07 20:26:40|263.93|261.73|263.93|261.73|263.93|261.73|263.8|261.6|0
1641587210000|2022-01-07 20:26:50|263.8|261.6|263.66|261.46|263.8|261.6|263.66|261.46|0
1641587220000|2022-01-07 20:27:00|263.53|261.33|263.8|261.6|263.8|261.6|263.53|261.33|0
1641587230000|2022-01-07 20:27:10|263.93|261.73|263.93|261.73|263.93|261.73|263.93|261.73|0
1641587240000|2022-01-07 20:27:20|263.8|261.6|263.93|261.73|263.93|261.73|263.8|261.6|0
1641587250000|2022-01-07 20:27:30|264.06|261.86|264.06|261.86|264.33|262.13|264.06|261.86|0
1641587260000|2022-01-07 20:27:40|264.2|262|264.2|262|264.2|262|264.06|261.86|0
1641587270000|2022-01-07 20:27:50|264.06|261.86|264.2|262|264.2|262|264.06|261.86|0
1641587280000|2022-01-07 20:28:00|264.06|261.86|264.06|261.86|264.06|261.86|263.93|261.73|0
1641587290000|2022-01-07 20:28:10|264.2|262|264.6|262.4|264.6|262.4|264.2|262|0
1641587300000|2022-01-07 20:28:20|264.47|262.27|264.73|262.53|264.73|262.53|264.47|262.27|0
1641587310000|2022-01-07 20:28:30|265|262.8|264.73|262.53|265|262.8|264.73|262.53|0
1641587320000|2022-01-07 20:28:40|264.6|262.4|264.46|262.26|264.6|262.4|264.46|262.26|0
1641587330000|2022-01-07 20:28:50|264.6|262.4|264.87|262.67|264.87|262.67|264.6|262.4|0
1641587340000|2022-01-07 20:29:00|264.73|262.53|264.73|262.53|264.87|262.67|264.73|262.53|0
1641587350000|2022-01-07 20:29:10|264.87|262.67|264.73|262.53|264.87|262.67|264.73|262.53|0
1641587360000|2022-01-07 20:29:20|264.6|262.4|264.6|262.4|264.6|262.4|264.6|262.4|0
1641587370000|2022-01-07 20:29:30|264.46|262.26|264.2|262|264.46|262.26|264.2|262|0
1641587380000|2022-01-07 20:29:40|264.06|261.86|264.2|262|264.2|262|264.06|261.86|0
1641587390000|2022-01-07 20:29:50|263.93|261.73|263.53|261.33|263.93|261.73|263.53|261.33|0
1641587400000|2022-01-07 20:30:00|263.39|261.19|264.33|262.13|264.33|262.13|263.39|261.19|0
1641587410000|2022-01-07 20:30:10|264.2|262|264.2|262|264.2|262|264.2|262|0
1641587420000|2022-01-07 20:30:20|264.46|262.26|263.73|261.53|264.46|262.26|263.73|261.53|0
1641587430000|2022-01-07 20:30:30|263.66|261.46|263.93|261.73|263.93|261.73|263.66|261.46|0
1641587440000|2022-01-07 20:30:40|263.79|261.59|263.53|261.33|263.79|261.59|263.39|261.19|0
1641587450000|2022-01-07 20:30:50|263.66|261.46|263.13|260.93|263.66|261.46|263.13|260.93|0
1641587460000|2022-01-07 20:31:00|262.99|260.79|262.46|260.26|262.99|260.79|262.46|260.26|0
1641587470000|2022-01-07 20:31:10|262.86|260.66|262.46|260.26|262.86|260.66|262.33|260.13|0
1641587480000|2022-01-07 20:31:20|262.59|260.39|261.93|259.73|262.59|260.39|261.93|259.73|0
1641587490000|2022-01-07 20:31:30|262.06|259.86|261.39|259.19|262.06|259.86|261.39|259.19|0
1641587500000|2022-01-07 20:31:40|261.13|258.93|261.13|258.93|261.13|258.93|261.13|258.93|0
1641587510000|2022-01-07 20:31:50|261.39|259.19|261.66|259.46|261.66|259.46|261.39|259.19|0
1641587520000|2022-01-07 20:32:00|261.39|259.19|260.99|258.79|261.39|259.19|260.99|258.79|0
1641587530000|2022-01-07 20:32:10|260.86|258.66|260.86|258.66|260.99|258.79|260.86|258.66|0
1641587540000|2022-01-07 20:32:20|260.99|258.79|260.99|258.79|260.99|258.79|260.73|258.53|0
1641587550000|2022-01-07 20:32:30|261.26|259.06|261.26|259.06|261.26|259.06|261.26|259.06|0
1641587560000|2022-01-07 20:32:40|261.53|259.33|261.66|259.46|261.79|259.59|261.53|259.33|0
1641587570000|2022-01-07 20:32:50|261.79|259.59|261.93|259.73|261.93|259.73|261.79|259.59|0
1641587580000|2022-01-07 20:33:00|262.19|259.99|262.32|260.12|262.32|260.12|262.19|259.99|0
1641587590000|2022-01-07 20:33:10|262.19|259.99|262.86|260.66|262.86|260.66|262.19|259.99|0
1641587600000|2022-01-07 20:33:20|262.72|260.52|263.26|261.06|263.26|261.06|262.72|260.52|0
1641587610000|2022-01-07 20:33:30|263.53|261.33|263.79|261.59|263.79|261.59|263.39|261.19|0
1641587620000|2022-01-07 20:33:40|263.66|261.46|264.19|261.99|264.19|261.99|263.66|261.46|0
1641587630000|2022-01-07 20:33:50|264.46|262.26|264.6|262.4|264.73|262.53|264.46|262.26|0
1641587640000|2022-01-07 20:34:00|264.06|261.86|263.93|261.73|264.06|261.86|263.93|261.73|0
1641587650000|2022-01-07 20:34:10|264.46|262.26|264.19|261.99|264.46|262.26|264.19|261.99|0
1641587660000|2022-01-07 20:34:20|264.06|261.86|264.06|261.86|264.06|261.86|263.93|261.73|0
1641587670000|2022-01-07 20:34:30|263.66|261.46|263.53|261.33|263.66|261.46|263.39|261.19|0
1641587680000|2022-01-07 20:34:40|263.39|261.19|263.26|261.06|263.39|261.19|263.26|261.06|0
1641587690000|2022-01-07 20:34:50|263.39|261.19|263.39|261.19|263.39|261.19|263.12|260.92|0
1641587700000|2022-01-07 20:35:00|263.53|261.33|263.93|261.73|263.93|261.73|263.53|261.33|0
1641587710000|2022-01-07 20:35:10|264.06|261.86|263.39|261.19|264.06|261.86|263.39|261.19|0
1641587720000|2022-01-07 20:35:20|263.52|261.32|263.66|261.46|263.66|261.46|263.52|261.32|0
1641587730000|2022-01-07 20:35:30|264.06|261.86|263.79|261.59|264.19|261.99|263.79|261.59|0
1641587740000|2022-01-07 20:35:40|263.26|261.06|263.39|261.19|263.39|261.19|263.06|260.86|0
1641587750000|2022-01-07 20:35:50|263.66|261.46|263.39|261.19|263.66|261.46|263.39|261.19|0
1641587760000|2022-01-07 20:36:00|263.52|261.32|263.79|261.59|263.79|261.59|263.39|261.19|0
1641587770000|2022-01-07 20:36:10|263.66|261.46|263.52|261.32|263.66|261.46|263.12|260.92|0
1641587780000|2022-01-07 20:36:20|263.26|261.06|263.26|261.06|263.39|261.19|263.26|261.06|0
1641587790000|2022-01-07 20:36:30|263.12|260.92|262.86|260.66|263.12|260.92|262.86|260.66|0
1641587800000|2022-01-07 20:36:40|262.99|260.79|262.99|260.79|262.99|260.79|262.86|260.66|0
1641587810000|2022-01-07 20:36:50|262.86|260.66|262.72|260.52|262.86|260.66|262.72|260.52|0
1641587820000|2022-01-07 20:37:00|262.79|260.59|262.32|260.12|262.86|260.66|262.32|260.12|0
1641587830000|2022-01-07 20:37:10|262.19|259.99|261.92|259.72|262.19|259.99|261.79|259.59|0
1641587840000|2022-01-07 20:37:20|261.66|259.46|261.66|259.46|261.79|259.59|261.52|259.32|0
1641587850000|2022-01-07 20:37:30|261.79|259.59|261.52|259.32|261.92|259.72|261.52|259.32|0
1641587860000|2022-01-07 20:37:40|261.59|259.39|262.19|259.99|262.19|259.99|261.59|259.39|0
1641587870000|2022-01-07 20:37:50|262.06|259.86|262.19|259.99|262.19|259.99|261.79|259.59|0
1641587880000|2022-01-07 20:38:00|261.92|259.72|261.92|259.72|262.19|259.99|261.92|259.72|0
1641587890000|2022-01-07 20:38:10|262.06|259.86|261.79|259.59|262.19|259.99|261.79|259.59|0
1641587900000|2022-01-07 20:38:20|261.92|259.72|261.92|259.72|262.19|259.99|261.92|259.72|0
1641587910000|2022-01-07 20:38:30|261.79|259.59|261.92|259.72|262.06|259.86|261.79|259.59|0
1641587920000|2022-01-07 20:38:40|261.79|259.59|262.32|260.12|262.32|260.12|261.79|259.59|0
1641587930000|2022-01-07 20:38:50|262.46|260.26|262.32|260.12|262.46|260.26|262.32|260.12|0
1641587940000|2022-01-07 20:39:00|262.46|260.26|262.46|260.26|262.59|260.39|262.46|260.26|0
1641587950000|2022-01-07 20:39:10|262.19|259.99|262.32|260.12|262.32|260.12|262.19|259.99|0
1641587970000|2022-01-07 20:39:30|262.19|259.99|262.32|260.12|262.32|260.12|262.19|259.99|0
1641587980000|2022-01-07 20:39:40|262.19|259.99|262.19|259.99|262.19|259.99|262.19|259.99|0
1641587990000|2022-01-07 20:39:50|262.32|260.12|262.05|259.85|262.32|260.12|262.05|259.85|0
1641588000000|2022-01-07 20:40:00|261.92|259.72|262.05|259.85|262.05|259.85|261.92|259.72|0
1641588010000|2022-01-07 20:40:10|261.92|259.72|261.79|259.59|261.92|259.72|261.79|259.59|0
1641588020000|2022-01-07 20:40:20|261.52|259.32|261.92|259.72|261.92|259.72|261.52|259.32|0
1641588030000|2022-01-07 20:40:30|262.19|259.99|262.32|260.12|262.45|260.25|262.19|259.99|0
1641588040000|2022-01-07 20:40:40|262.05|259.85|262.19|259.99|262.19|259.99|262.05|259.85|0
1641588050000|2022-01-07 20:40:50|262.05|259.85|261.92|259.72|262.19|259.99|261.92|259.72|0
1641588060000|2022-01-07 20:41:00|262.19|259.99|262.32|260.12|262.32|260.12|262.19|259.99|0
1641588070000|2022-01-07 20:41:10|262.19|259.99|262.19|259.99|262.19|259.99|262.19|259.99|0
1641588080000|2022-01-07 20:41:20|262.05|259.85|261.92|259.72|262.05|259.85|261.79|259.59|0
1641588090000|2022-01-07 20:41:30|261.79|259.59|261.79|259.59|261.79|259.59|261.79|259.59|0
1641588100000|2022-01-07 20:41:40|262.19|259.99|262.59|260.39|262.72|260.52|262.19|259.99|0
1641588110000|2022-01-07 20:41:50|262.19|259.99|261.65|259.45|262.19|259.99|261.65|259.45|0
1641588120000|2022-01-07 20:42:00|261.79|259.59|261.79|259.59|261.79|259.59|261.52|259.32|0
1641588130000|2022-01-07 20:42:10|261.92|259.72|261.79|259.59|261.92|259.72|261.79|259.59|0
1641588140000|2022-01-07 20:42:20|261.92|259.72|261.92|259.72|261.92|259.72|261.79|259.59|0
1641588150000|2022-01-07 20:42:30|261.79|259.59|261.79|259.59|261.79|259.59|261.65|259.45|0
1641588160000|2022-01-07 20:42:40|261.65|259.45|261.79|259.59|261.79|259.59|261.65|259.45|0
1641588170000|2022-01-07 20:42:50|261.65|259.45|261.39|259.19|261.79|259.59|261.39|259.19|0
1641588180000|2022-01-07 20:43:00|261.52|259.32|262.59|260.39|262.59|260.39|261.52|259.32|0
1641588190000|2022-01-07 20:43:10|262.72|260.52|263.12|260.92|263.12|260.92|262.72|260.52|0
1641588200000|2022-01-07 20:43:20|262.99|260.79|262.85|260.65|262.99|260.79|262.85|260.65|0
1641588210000|2022-01-07 20:43:30|262.99|260.79|263.12|260.92|263.25|261.05|262.99|260.79|0
1641588220000|2022-01-07 20:43:40|263.25|261.05|263.65|261.45|263.79|261.59|263.25|261.05|0
1641588230000|2022-01-07 20:43:50|263.52|261.32|263.92|261.72|263.92|261.72|263.46|261.26|0
1641588240000|2022-01-07 20:44:00|263.79|261.59|264.32|262.12|264.32|262.12|263.79|261.59|0
1641588250000|2022-01-07 20:44:10|264.46|262.26|264.06|261.86|264.46|262.26|264.06|261.86|0
1641588260000|2022-01-07 20:44:20|264.19|261.99|264.59|262.39|264.59|262.39|264.06|261.86|0
1641588270000|2022-01-07 20:44:30|264.32|262.12|264.19|261.99|264.59|262.39|264.19|261.99|0
1641588280000|2022-01-07 20:44:40|264.06|261.86|264.19|261.99|264.19|261.99|264.06|261.86|0
1641588290000|2022-01-07 20:44:50|264.06|261.86|264.32|262.12|264.32|262.12|264.06|261.86|0
1641588300000|2022-01-07 20:45:00|264.59|262.39|264.39|262.19|264.59|262.39|264.39|262.19|0
1641588310000|2022-01-07 20:45:10|264.19|261.99|264.06|261.86|264.19|261.99|264.06|261.86|0
1641588320000|2022-01-07 20:45:20|263.92|261.72|264.06|261.86|264.19|261.99|263.92|261.72|0
1641588330000|2022-01-07 20:45:30|264.46|262.26|264.32|262.12|264.46|262.26|264.32|262.12|0
1641588340000|2022-01-07 20:45:40|264.46|262.26|264.32|262.12|264.46|262.26|264.32|262.12|0
1641588350000|2022-01-07 20:45:50|264.46|262.26|264.19|261.99|264.46|262.26|264.19|261.99|0
1641588360000|2022-01-07 20:46:00|263.92|261.72|264.46|262.26|264.46|262.26|263.92|261.72|0
1641588370000|2022-01-07 20:46:10|264.59|262.39|264.99|262.79|264.99|262.79|264.59|262.39|0
1641588380000|2022-01-07 20:46:20|265.4|263.2|264.86|262.66|265.4|263.2|264.86|262.66|0
1641588390000|2022-01-07 20:46:30|264.59|262.39|264.59|262.39|264.72|262.52|264.59|262.39|0
1641588400000|2022-01-07 20:46:40|264.32|262.12|263.39|261.19|264.32|262.12|263.39|261.19|0
1641588410000|2022-01-07 20:46:50|263.25|261.05|263.79|261.59|263.79|261.59|263.25|261.05|0
1641588420000|2022-01-07 20:47:00|263.92|261.72|263.39|261.19|263.92|261.72|263.39|261.19|0
1641588430000|2022-01-07 20:47:10|263.25|261.05|262.58|260.38|263.25|261.05|262.58|260.38|0
1641588440000|2022-01-07 20:47:20|262.39|260.19|261.92|259.72|262.45|260.25|261.92|259.72|0
1641588450000|2022-01-07 20:47:30|262.18|259.98|262.18|259.98|262.45|260.25|262.05|259.85|0
1641588460000|2022-01-07 20:47:40|262.05|259.85|262.45|260.25|262.45|260.25|262.05|259.85|0
1641588470000|2022-01-07 20:47:50|262.32|260.12|262.72|260.52|262.72|260.52|262.32|260.12|0
1641588480000|2022-01-07 20:48:00|262.85|260.65|262.85|260.65|262.85|260.65|262.58|260.38|0
1641588490000|2022-01-07 20:48:10|262.72|260.52|262.85|260.65|262.98|260.78|262.72|260.52|0
1641588500000|2022-01-07 20:48:20|262.98|260.78|262.85|260.65|262.98|260.78|262.85|260.65|0
1641588510000|2022-01-07 20:48:30|262.72|260.52|262.45|260.25|262.85|260.65|262.32|260.12|0
1641588520000|2022-01-07 20:48:40|262.32|260.12|262.72|260.52|262.72|260.52|262.32|260.12|0
1641588530000|2022-01-07 20:48:50|262.65|260.45|263.12|260.92|263.12|260.92|262.65|260.45|0
1641588540000|2022-01-07 20:49:00|263.25|261.05|263.25|261.05|263.25|261.05|263.12|260.92|0
1641588550000|2022-01-07 20:49:10|263.38|261.18|263.12|260.92|263.38|261.18|263.12|260.92|0
1641588560000|2022-01-07 20:49:20|262.85|260.65|262.98|260.78|262.98|260.78|262.72|260.52|0
1641588570000|2022-01-07 20:49:30|263.19|260.99|262.85|260.65|263.19|260.99|262.85|260.65|0
1641588580000|2022-01-07 20:49:40|262.98|260.78|263.25|261.05|263.25|261.05|262.98|260.78|0
1641588590000|2022-01-07 20:49:50|263.19|260.99|263.65|261.45|264.05|261.85|263.19|260.99|0
1641588600000|2022-01-07 20:50:00|263.52|261.32|263.25|261.05|263.52|261.32|262.98|260.78|0
1641588610000|2022-01-07 20:50:10|263.52|261.32|264.52|262.32|264.52|262.32|263.52|261.32|0
1641588620000|2022-01-07 20:50:20|264.72|262.52|264.72|262.52|264.72|262.52|264.59|262.39|0
1641588630000|2022-01-07 20:50:30|264.99|262.79|264.32|262.12|264.99|262.79|264.32|262.12|0
1641588640000|2022-01-07 20:50:40|264.45|262.25|263.92|261.72|264.45|262.25|263.92|261.72|0
1641588650000|2022-01-07 20:50:50|263.65|261.45|263.32|261.12|263.65|261.45|263.32|261.12|0
1641588660000|2022-01-07 20:51:00|262.98|260.78|262.32|260.12|262.98|260.78|262.32|260.12|0
1641588670000|2022-01-07 20:51:10|262.45|260.25|262.98|260.78|262.98|260.78|262.45|260.25|0
1641588680000|2022-01-07 20:51:20|262.72|260.52|262.85|260.65|262.85|260.65|262.58|260.38|0
1641588690000|2022-01-07 20:51:30|262.72|260.52|262.85|260.65|262.98|260.78|262.72|260.52|0
1641588700000|2022-01-07 20:51:40|263.12|260.92|263.12|260.92|263.12|260.92|263.12|260.92|0
1641588710000|2022-01-07 20:51:50|263.25|261.05|263.38|261.18|263.52|261.32|263.25|261.05|0
1641588720000|2022-01-07 20:52:00|263.32|261.12|262.98|260.78|263.32|261.12|262.98|260.78|0
1641588730000|2022-01-07 20:52:10|262.85|260.65|263.12|260.92|263.12|260.92|262.85|260.65|0
1641588740000|2022-01-07 20:52:20|263.25|261.05|263.38|261.18|263.38|261.18|263.12|260.92|0
1641588750000|2022-01-07 20:52:30|263.25|261.05|263.25|261.05|263.25|261.05|263.12|260.92|0
1641588760000|2022-01-07 20:52:40|263.12|260.92|262.85|260.65|263.12|260.92|262.85|260.65|0
1641588770000|2022-01-07 20:52:50|263.12|260.92|262.98|260.78|263.12|260.92|262.98|260.78|0
1641588780000|2022-01-07 20:53:00|263.25|261.05|263.25|261.05|263.38|261.18|263.25|261.05|0
1641588790000|2022-01-07 20:53:10|263.52|261.32|263.85|261.65|263.85|261.65|263.52|261.32|0
1641588800000|2022-01-07 20:53:20|263.92|261.72|264.05|261.85|264.19|261.99|263.92|261.72|0
1641588810000|2022-01-07 20:53:30|263.78|261.58|263.78|261.58|263.92|261.72|263.78|261.58|0
1641588820000|2022-01-07 20:53:40|263.65|261.45|264.19|261.99|264.19|261.99|263.65|261.45|0
1641588830000|2022-01-07 20:53:50|264.05|261.85|263.78|261.58|264.05|261.85|263.78|261.58|0
1641588840000|2022-01-07 20:54:00|263.52|261.32|263.78|261.58|263.78|261.58|263.52|261.32|0
1641588850000|2022-01-07 20:54:10|263.99|261.79|263.78|261.58|263.99|261.79|263.78|261.58|0
1641588860000|2022-01-07 20:54:20|263.65|261.45|263.78|261.58|263.92|261.72|263.52|261.32|0
1641588870000|2022-01-07 20:54:30|263.92|261.72|263.65|261.45|263.92|261.72|263.65|261.45|0
1641588880000|2022-01-07 20:54:40|264.85|262.65|266.47|264.27|266.47|264.27|264.85|262.65|0
1641588890000|2022-01-07 20:54:50|266.33|264.13|266.2|264|266.33|264.13|266.06|263.86|0
1641588900000|2022-01-07 20:55:00|266.33|264.13|266.2|264|266.33|264.13|266.2|264|0
1641588910000|2022-01-07 20:55:10|266.33|264.13|266.47|264.27|266.74|264.54|266.33|264.13|0
1641588920000|2022-01-07 20:55:20|266.6|264.4|266.47|264.27|266.6|264.4|266.47|264.27|0
1641588930000|2022-01-07 20:55:30|266.74|264.54|266.2|264|266.74|264.54|266.2|264|0
1641588940000|2022-01-07 20:55:40|266.47|264.27|266.33|264.13|266.47|264.27|266.33|264.13|0
1641588950000|2022-01-07 20:55:50|266.2|264|265.93|263.73|266.2|264|265.93|263.73|0
1641588960000|2022-01-07 20:56:00|266.06|263.86|265.93|263.73|266.33|264.13|265.93|263.73|0
1641588970000|2022-01-07 20:56:10|266.2|264|265.66|263.46|266.2|264|265.66|263.46|0
1641588980000|2022-01-07 20:56:20|265.26|263.06|265.26|263.06|265.39|263.19|265.26|263.06|0
1641588990000|2022-01-07 20:56:30|265.39|263.19|265.12|262.92|265.39|263.19|264.99|262.79|0
1641589000000|2022-01-07 20:56:40|265.26|263.06|264.99|262.79|265.26|263.06|264.85|262.65|0
1641589020000|2022-01-07 20:57:00|265.12|262.92|264.85|262.65|265.12|262.92|264.72|262.52|0
1641589030000|2022-01-07 20:57:10|264.99|262.79|265.12|262.92|265.12|262.92|264.99|262.79|0
1641589040000|2022-01-07 20:57:20|265.26|263.06|265.39|263.19|265.39|263.19|265.26|263.06|0
1641589050000|2022-01-07 20:57:30|265.26|263.06|265.39|263.19|265.52|263.32|265.12|262.92|0
1641589060000|2022-01-07 20:57:40|265.66|263.46|265.39|263.19|265.66|263.46|265.39|263.19|0
1641589070000|2022-01-07 20:57:50|265.52|263.32|265.26|263.06|265.52|263.32|265.26|263.06|0
1641589080000|2022-01-07 20:58:00|265.52|263.32|265.66|263.46|265.66|263.46|265.52|263.32|0
1641589090000|2022-01-07 20:58:10|265.52|263.32|265.66|263.46|265.66|263.46|265.52|263.32|0
1641589100000|2022-01-07 20:58:20|265.52|263.32|265.52|263.32|265.52|263.32|265.39|263.19|0
1641589110000|2022-01-07 20:58:30|265.59|263.39|265.52|263.32|265.66|263.46|265.52|263.32|0
1641589120000|2022-01-07 20:58:40|265.66|263.46|266.06|263.86|266.06|263.86|265.66|263.46|0
1641589130000|2022-01-07 20:58:50|266.2|264|266.47|264.27|266.6|264.4|266.2|264|0
1641589140000|2022-01-07 20:59:00|266.6|264.4|266.87|264.67|267|264.8|266.6|264.4|0
1641589150000|2022-01-07 20:59:10|267|264.8|267.27|265.07|267.27|265.07|267|264.8|0
1641589160000|2022-01-07 20:59:20|267.54|265.34|266.87|264.67|267.54|265.34|266.6|264.4|0
1641589170000|2022-01-07 20:59:30|267.27|265.07|268.22|266.02|268.22|266.02|267.27|265.07|0
1641589180000|2022-01-07 20:59:40|265.35|263.15|265.76|263.56|265.76|263.56|264.67|262.47|0
1641589190000|2022-01-07 20:59:50|267.94|265.74|266.71|264.51|268.48|266.28|266.71|264.51|0
1641589200000|2022-01-07 21:00:00|266.85|264.65|266.85|264.65|266.85|264.65|266.85|264.65|0
1641589210000|2022-01-07 21:00:10|267.26|265.06|267.26|265.06|267.26|265.06|267.26|265.06|0
1641589220000|2022-01-07 21:00:20|266.04|263.84|266.17|263.97|266.17|263.97|266.04|263.84|0
1641589230000|2022-01-07 21:00:30|266.44|264.24|266.31|264.11|266.44|264.24|266.17|263.97|0
1641589240000|2022-01-07 21:00:40|266.17|263.97|266.17|263.97|266.17|263.97|266.04|263.84|0
1641589250000|2022-01-07 21:00:50|266.04|263.84|265.9|263.7|266.17|263.97|265.9|263.7|0
1641589260000|2022-01-07 21:01:00|265.77|263.57|265.36|263.16|265.77|263.57|265.36|263.16|0
1641589270000|2022-01-07 21:01:10|265.23|263.03|264.96|262.76|265.36|263.16|264.96|262.76|0
1641589280000|2022-01-07 21:01:20|265.09|262.89|265.77|263.57|265.77|263.57|265.09|262.89|0
1641589290000|2022-01-07 21:01:30|265.9|263.7|266.04|263.84|266.04|263.84|265.9|263.7|0
1641589300000|2022-01-07 21:01:40|265.9|263.7|265.77|263.57|265.9|263.7|265.77|263.57|0
1641589310000|2022-01-07 21:01:50|265.63|263.43|265.63|263.43|265.63|263.43|265.63|263.43|0
1641589320000|2022-01-07 21:02:00|265.5|263.3|265.36|263.16|265.5|263.3|265.36|263.16|0
1641589330000|2022-01-07 21:02:10|264.96|262.76|265.09|262.89|265.09|262.89|264.95|262.75|0
1641589340000|2022-01-07 21:02:20|264.95|262.75|264.95|262.75|265.09|262.89|264.95|262.75|0
1641589350000|2022-01-07 21:02:30|264.82|262.62|264.82|262.62|264.82|262.62|264.69|262.49|0
1641589360000|2022-01-07 21:02:40|264.68|262.48|264.82|262.62|264.82|262.62|264.55|262.35|0
1641589370000|2022-01-07 21:02:50|264.55|262.35|264.68|262.48|264.68|262.48|264.55|262.35|0
1641589380000|2022-01-07 21:03:00|264.82|262.62|265.09|262.89|265.09|262.89|264.82|262.62|0
1641589390000|2022-01-07 21:03:10|264.95|262.75|264.95|262.75|264.95|262.75|264.82|262.62|0
1641589400000|2022-01-07 21:03:20|265.09|262.89|265.09|262.89|265.09|262.89|265.09|262.89|0
1641589410000|2022-01-07 21:03:30|265.22|263.02|265.49|263.29|265.49|263.29|265.22|263.02|0
1641589420000|2022-01-07 21:03:40|265.36|263.16|265.22|263.02|265.36|263.16|265.22|263.02|0
1641589430000|2022-01-07 21:03:50|265.09|262.89|265.22|263.02|265.22|263.02|265.09|262.89|0
1641589440000|2022-01-07 21:04:00|265.09|262.89|265.09|262.89|265.09|262.89|264.95|262.75|0
1641589450000|2022-01-07 21:04:10|264.95|262.75|265.09|262.89|265.09|262.89|264.95|262.75|0
1641589460000|2022-01-07 21:04:20|264.95|262.75|264.95|262.75|265.09|262.89|264.82|262.62|0
1641589470000|2022-01-07 21:04:30|264.68|262.48|264.55|262.35|264.68|262.48|264.55|262.35|0
1641589480000|2022-01-07 21:04:40|264.41|262.21|264.41|262.21|264.55|262.35|264.41|262.21|0
1641589500000|2022-01-07 21:05:00|264.28|262.08|264.28|262.08|264.28|262.08|264.28|262.08|0
1641589510000|2022-01-07 21:05:10|264.14|261.94|264.14|261.94|264.14|261.94|264.14|261.94|0
1641589520000|2022-01-07 21:05:20|264.01|261.81|263.74|261.54|264.01|261.81|263.74|261.54|0
1641589530000|2022-01-07 21:05:30|263.61|261.41|263.61|261.41|263.61|261.41|263.61|261.41|0
1641589540000|2022-01-07 21:05:40|263.47|261.27|263.47|261.27|263.47|261.27|263.47|261.27|0
1641589550000|2022-01-07 21:05:50|263.61|261.41|263.61|261.41|263.61|261.41|263.61|261.41|0
1641589560000|2022-01-07 21:06:00|263.47|261.27|263.47|261.27|263.47|261.27|263.47|261.27|0
1641589570000|2022-01-07 21:06:10|263.34|261.14|263.47|261.27|263.47|261.27|263.34|261.14|0
1641589580000|2022-01-07 21:06:20|263.34|261.14|263.61|261.41|263.74|261.54|263.34|261.14|0
1641589590000|2022-01-07 21:06:30|263.74|261.54|263.47|261.27|263.74|261.54|263.47|261.27|0
1641589600000|2022-01-07 21:06:40|263.61|261.41|263.61|261.41|263.61|261.41|263.47|261.27|0
1641589620000|2022-01-07 21:07:00|263.47|261.27|263.47|261.27|263.47|261.27|263.47|261.27|0
1641589630000|2022-01-07 21:07:10|263.41|261.21|263.34|261.14|263.41|261.21|263.2|261|0
1641589640000|2022-01-07 21:07:20|263.2|261|263.2|261|263.34|261.14|263.2|261|0
1641589650000|2022-01-07 21:07:30|263.34|261.14|263.61|261.41|263.61|261.41|263.34|261.14|0
1641589660000|2022-01-07 21:07:40|263.74|261.54|263.61|261.41|263.74|261.54|263.61|261.41|0
1641589670000|2022-01-07 21:07:50|263.47|261.27|263.61|261.41|263.74|261.54|263.47|261.27|0
1641589680000|2022-01-07 21:08:00|263.87|261.67|263.74|261.54|263.87|261.67|263.74|261.54|0
1641589690000|2022-01-07 21:08:10|263.87|261.67|263.87|261.67|263.87|261.67|263.87|261.67|0
1641589700000|2022-01-07 21:08:20|264.01|261.81|263.87|261.67|264.01|261.81|263.87|261.67|0
1641589710000|2022-01-07 21:08:30|263.74|261.54|263.6|261.4|263.87|261.67|263.6|261.4|0
1641589720000|2022-01-07 21:08:40|263.74|261.54|263.74|261.54|263.74|261.54|263.6|261.4|0
1641589730000|2022-01-07 21:08:50|263.6|261.4|263.74|261.54|263.74|261.54|263.6|261.4|0
1641589740000|2022-01-07 21:09:00|264.01|261.81|264.14|261.94|264.14|261.94|264.01|261.81|0
1641589750000|2022-01-07 21:09:10|264.28|262.08|264.14|261.94|264.28|262.08|264.14|261.94|0
1641589760000|2022-01-07 21:09:20|264.01|261.81|264.01|261.81|264.01|261.81|264.01|261.81|0
1641589780000|2022-01-07 21:09:40|264.14|261.94|264.28|262.08|264.28|262.08|264.01|261.81|0
1641589790000|2022-01-07 21:09:50|264.41|262.21|264.41|262.21|264.41|262.21|264.41|262.21|0
1641589800000|2022-01-07 21:10:00|264.28|262.08|264.28|262.08|264.28|262.08|264.28|262.08|0
1641589810000|2022-01-07 21:10:10|264.41|262.21|264.55|262.35|264.55|262.35|264.41|262.21|0
1641589820000|2022-01-07 21:10:20|264.62|262.42|264.82|262.62|264.82|262.62|264.62|262.42|0
1641589830000|2022-01-07 21:10:30|264.95|262.75|264.95|262.75|264.95|262.75|264.95|262.75|0
1641589850000|2022-01-07 21:10:50|265.09|262.89|264.95|262.75|265.09|262.89|264.95|262.75|0
1641589860000|2022-01-07 21:11:00|265.09|262.89|265.09|262.89|265.22|263.02|265.09|262.89|0
1641589870000|2022-01-07 21:11:10|265.22|263.02|265.22|263.02|265.22|263.02|265.22|263.02|0
1641589890000|2022-01-07 21:11:30|265.36|263.16|265.49|263.29|265.49|263.29|265.36|263.16|0
1641589900000|2022-01-07 21:11:40|265.63|263.43|265.76|263.56|265.76|263.56|265.63|263.43|0
1641589920000|2022-01-07 21:12:00|265.9|263.7|266.03|263.83|266.3|264.1|265.9|263.7|0
1641589930000|2022-01-07 21:12:10|266.17|263.97|265.9|263.7|266.17|263.97|265.9|263.7|0
1641589940000|2022-01-07 21:12:20|266.03|263.83|266.03|263.83|266.03|263.83|266.03|263.83|0
1641589950000|2022-01-07 21:12:30|265.9|263.7|265.9|263.7|265.9|263.7|265.9|263.7|0
1641589960000|2022-01-07 21:12:40|266.03|263.83|266.03|263.83|266.03|263.83|266.03|263.83|0
1641589980000|2022-01-07 21:13:00|265.9|263.7|266.03|263.83|266.03|263.83|265.9|263.7|0
1641589990000|2022-01-07 21:13:10|265.9|263.7|266.03|263.83|266.03|263.83|265.9|263.7|0
1641590020000|2022-01-07 21:13:40|266.17|263.97|266.17|263.97|266.17|263.97|266.17|263.97|0
1641590030000|2022-01-07 21:13:50|266.3|264.1|266.17|263.97|266.3|264.1|266.17|263.97|0
1641590040000|2022-01-07 21:14:00|266.3|264.1|266.17|263.97|266.3|264.1|266.17|263.97|0
1641590050000|2022-01-07 21:14:10|266.3|264.1|266.3|264.1|266.3|264.1|266.17|263.97|0
1641590060000|2022-01-07 21:14:20|266.44|264.24|266.3|264.1|266.44|264.24|266.3|264.1|0
1641590070000|2022-01-07 21:14:30|266.44|264.24|266.44|264.24|266.44|264.24|266.3|264.1|0
1641590080000|2022-01-07 21:14:40|266.57|264.37|266.57|264.37|266.57|264.37|266.57|264.37|0
1641590090000|2022-01-07 21:14:50|266.71|264.51|266.57|264.37|266.71|264.51|266.57|264.37|0
1641590110000|2022-01-07 21:15:10|266.74|263.94|266.87|264.07|266.87|264.07|266.74|263.94|0
1641801900000|2022-01-10 08:05:00|258.99|256.79|259.39|257.19|259.39|257.19|258.99|256.79|0
1641801910000|2022-01-10 08:05:10|259.26|257.06|259.19|256.99|259.39|257.19|259.12|256.92|0
1641801920000|2022-01-10 08:05:20|259.12|256.92|259.39|257.19|259.39|257.19|259.12|256.92|0
1641801930000|2022-01-10 08:05:30|259.52|257.32|259.39|257.19|259.52|257.32|259.25|257.05|0
1641801940000|2022-01-10 08:05:40|259.46|257.26|259.79|257.59|259.79|257.59|259.46|257.26|0
1641801950000|2022-01-10 08:05:50|259.66|257.46|259.39|257.19|259.66|257.46|259.39|257.19|0
1641801960000|2022-01-10 08:06:00|259.79|257.59|259.52|257.32|259.79|257.59|259.52|257.32|0
1641801970000|2022-01-10 08:06:10|259.79|257.59|259.79|257.59|259.79|257.59|259.79|257.59|0
1641801980000|2022-01-10 08:06:20|259.66|257.46|259.79|257.59|259.79|257.59|259.66|257.46|0
1641801990000|2022-01-10 08:06:30|259.86|257.66|260.13|257.93|260.19|257.99|259.86|257.66|0
1641802000000|2022-01-10 08:06:40|260.06|257.86|259.93|257.73|260.06|257.86|259.79|257.59|0
1641802010000|2022-01-10 08:06:50|260.06|257.86|259.86|257.66|260.06|257.86|259.79|257.59|0
1641802020000|2022-01-10 08:07:00|259.79|257.59|259.79|257.59|259.79|257.59|259.66|257.46|0
1641802030000|2022-01-10 08:07:10|259.52|257.32|259.66|257.46|259.73|257.53|259.52|257.32|0
1641802040000|2022-01-10 08:07:20|259.59|257.39|259.66|257.46|259.66|257.46|259.59|257.39|0
1641802050000|2022-01-10 08:07:30|259.46|257.26|259.52|257.32|259.52|257.32|259.39|257.19|0
1641802060000|2022-01-10 08:07:40|259.66|257.46|259.52|257.32|259.66|257.46|259.25|257.05|0
1641802070000|2022-01-10 08:07:50|259.79|257.59|259.79|257.59|259.79|257.59|259.66|257.46|0
1641802080000|2022-01-10 08:08:00|259.66|257.46|259.52|257.32|259.73|257.53|259.52|257.32|0
1641802090000|2022-01-10 08:08:10|259.39|257.19|259.52|257.32|259.52|257.32|259.39|257.19|0
1641802100000|2022-01-10 08:08:20|259.46|257.26|260.06|257.86|260.06|257.86|259.46|257.26|0
1641802110000|2022-01-10 08:08:30|259.92|257.72|259.92|257.72|260.06|257.86|259.92|257.72|0
1641802120000|2022-01-10 08:08:40|259.99|257.79|259.79|257.59|260.06|257.86|259.79|257.59|0
1641802130000|2022-01-10 08:08:50|260.19|257.99|260.06|257.86|260.19|257.99|260.06|257.86|0
1641802140000|2022-01-10 08:09:00|260.19|257.99|260.33|258.13|260.46|258.26|260.19|257.99|0
1641802150000|2022-01-10 08:09:10|260.6|258.4|260.46|258.26|260.6|258.4|260.33|258.13|0
1641802160000|2022-01-10 08:09:20|260.33|258.13|260.19|257.99|260.46|258.26|260.19|257.99|0
1641802170000|2022-01-10 08:09:30|260.46|258.26|261|258.8|261|258.8|260.46|258.26|0
1641802180000|2022-01-10 08:09:40|260.86|258.66|261.27|259.07|261.27|259.07|260.86|258.66|0
1641802190000|2022-01-10 08:09:50|261.13|258.93|261.13|258.93|261.13|258.93|260.86|258.66|0
1641802200000|2022-01-10 08:10:00|261.4|259.2|260.73|258.53|261.4|259.2|260.6|258.4|0
1641802210000|2022-01-10 08:10:10|260.86|258.66|260.6|258.4|260.86|258.66|260.6|258.4|0
1641802220000|2022-01-10 08:10:20|260.33|258.13|260.4|258.2|260.4|258.2|260.19|257.99|0
1641802230000|2022-01-10 08:10:30|260.46|258.26|260.19|257.99|260.46|258.26|260.06|257.86|0
1641802240000|2022-01-10 08:10:40|260.33|258.13|260.6|258.4|260.6|258.4|260.33|258.13|0
1641802250000|2022-01-10 08:10:50|260.46|258.26|260.73|258.53|260.73|258.53|260.46|258.26|0
1641802260000|2022-01-10 08:11:00|260.86|258.66|260.73|258.53|260.86|258.66|260.73|258.53|0
1641802270000|2022-01-10 08:11:10|260.8|258.6|260.73|258.53|260.8|258.6|260.73|258.53|0
1641802280000|2022-01-10 08:11:20|260.86|258.66|260.73|258.53|260.86|258.66|260.73|258.53|0
1641802290000|2022-01-10 08:11:30|260.59|258.39|260.86|258.66|260.86|258.66|260.59|258.39|0
1641802300000|2022-01-10 08:11:40|261.13|258.93|261.13|258.93|261.13|258.93|261.13|258.93|0
1641802310000|2022-01-10 08:11:50|261|258.8|261.67|259.47|261.67|259.47|261|258.8|0
1641802320000|2022-01-10 08:12:00|261.81|259.61|261.88|259.68|261.88|259.68|261.81|259.61|0
1641802330000|2022-01-10 08:12:10|261.81|259.61|261.94|259.74|262.01|259.81|261.67|259.47|0
1641802340000|2022-01-10 08:12:20|261.81|259.61|262.08|259.88|262.08|259.88|261.81|259.61|0
1641802350000|2022-01-10 08:12:30|262.21|260.01|262.28|260.08|262.28|260.08|262.08|259.88|0
1641802360000|2022-01-10 08:12:40|262.35|260.15|261.94|259.74|262.35|260.15|261.94|259.74|0
1641802370000|2022-01-10 08:12:50|261.88|259.68|261.94|259.74|261.94|259.74|261.81|259.61|0
1641802380000|2022-01-10 08:13:00|261.88|259.68|262.42|260.22|262.42|260.22|261.88|259.68|0
1641802390000|2022-01-10 08:13:10|262.48|260.28|262.48|260.28|262.75|260.55|262.48|260.28|0
1641802400000|2022-01-10 08:13:20|262.62|260.42|262.48|260.28|262.62|260.42|262.48|260.28|0
1641802410000|2022-01-10 08:13:30|262.35|260.15|262.48|260.28|262.62|260.42|262.35|260.15|0
1641802420000|2022-01-10 08:13:40|262.62|260.42|262.69|260.49|262.69|260.49|262.42|260.22|0
1641802430000|2022-01-10 08:13:50|262.75|260.55|262.89|260.69|263.02|260.82|262.75|260.55|0
1641802440000|2022-01-10 08:14:00|262.62|260.42|262.75|260.55|262.89|260.69|262.62|260.42|0
1641802450000|2022-01-10 08:14:10|262.82|260.62|262.15|259.95|262.82|260.62|262.15|259.95|0
1641802460000|2022-01-10 08:14:20|262.08|259.88|262.01|259.81|262.15|259.95|262.01|259.81|0
1641802470000|2022-01-10 08:14:30|262.21|260.01|262.62|260.42|262.62|260.42|262.21|260.01|0
1641802480000|2022-01-10 08:14:40|262.35|260.15|262.28|260.08|262.35|260.15|262.21|260.01|0
1641802490000|2022-01-10 08:14:50|262.48|260.28|262.55|260.35|262.62|260.42|262.48|260.28|0
1641802500000|2022-01-10 08:15:00|262.75|260.55|262.62|260.42|262.82|260.62|262.62|260.42|0
1641802510000|2022-01-10 08:15:10|262.75|260.55|262.75|260.55|262.89|260.69|262.75|260.55|0
1641802520000|2022-01-10 08:15:20|262.69|260.49|262.62|260.42|262.75|260.55|262.48|260.28|0
1641802530000|2022-01-10 08:15:30|262.75|260.55|262.89|260.69|262.89|260.69|262.75|260.55|0
1641802540000|2022-01-10 08:15:40|262.75|260.55|262.75|260.55|262.75|260.55|262.62|260.42|0
1641802550000|2022-01-10 08:15:50|263.29|261.09|263.16|260.96|263.29|261.09|263.09|260.89|0
1641802560000|2022-01-10 08:16:00|263.02|260.82|262.75|260.55|263.16|260.96|262.75|260.55|0
1641802570000|2022-01-10 08:16:10|262.89|260.69|262.89|260.69|262.89|260.69|262.75|260.55|0
1641802580000|2022-01-10 08:16:20|262.82|260.62|262.55|260.35|262.82|260.62|262.55|260.35|0
1641802590000|2022-01-10 08:16:30|262.69|260.49|262.96|260.76|262.96|260.76|262.62|260.42|0
1641802600000|2022-01-10 08:16:40|263.02|260.82|263.09|260.89|263.16|260.96|263.02|260.82|0
1641802610000|2022-01-10 08:16:50|263.29|261.09|263.56|261.36|263.56|261.36|263.29|261.09|0
1641802620000|2022-01-10 08:17:00|263.43|261.23|263.43|261.23|263.43|261.23|263.23|261.03|0
1641802630000|2022-01-10 08:17:10|263.56|261.36|263.29|261.09|263.56|261.36|263.16|260.96|0
1641802640000|2022-01-10 08:17:20|263.43|261.23|263.83|261.63|263.9|261.7|263.43|261.23|0
1641802650000|2022-01-10 08:17:30|263.7|261.5|263.7|261.5|263.7|261.5|263.7|261.5|0
1641802660000|2022-01-10 08:17:40|263.43|261.23|263.16|260.96|263.43|261.23|263.16|260.96|0
1641802670000|2022-01-10 08:17:50|263.02|260.82|263.16|260.96|263.16|260.96|263.02|260.82|0
1641802680000|2022-01-10 08:18:00|263.29|261.09|263.7|261.5|263.7|261.5|263.29|261.09|0
1641802690000|2022-01-10 08:18:10|263.83|261.63|263.7|261.5|263.83|261.63|263.7|261.5|0
1641802700000|2022-01-10 08:18:20|263.83|261.63|263.97|261.77|264.1|261.9|263.83|261.63|0
1641802710000|2022-01-10 08:18:30|263.83|261.63|263.97|261.77|263.97|261.77|263.83|261.63|0
1641802720000|2022-01-10 08:18:40|263.83|261.63|263.97|261.77|264.1|261.9|263.83|261.63|0
1641802730000|2022-01-10 08:18:50|264.24|262.04|264.24|262.04|264.38|262.18|264.24|262.04|0
1641802740000|2022-01-10 08:19:00|264.38|262.18|264.38|262.18|264.38|262.18|264.38|262.18|0
1641802750000|2022-01-10 08:19:10|264.51|262.31|264.51|262.31|264.78|262.58|264.51|262.31|0
1641802760000|2022-01-10 08:19:20|264.65|262.45|264.78|262.58|264.78|262.58|264.65|262.45|0
1641802770000|2022-01-10 08:19:30|264.65|262.45|265.05|262.85|265.05|262.85|264.65|262.45|0
1641802780000|2022-01-10 08:19:40|264.92|262.72|264.78|262.58|264.92|262.72|264.78|262.58|0
1641802790000|2022-01-10 08:19:50|264.51|262.31|264.51|262.31|264.51|262.31|264.51|262.31|0
1641802800000|2022-01-10 08:20:00|264.58|262.38|264.92|262.72|264.99|262.79|264.58|262.38|0
1641802810000|2022-01-10 08:20:10|264.78|262.58|264.51|262.31|264.78|262.58|264.51|262.31|0
1641802820000|2022-01-10 08:20:20|264.17|261.97|263.97|261.77|264.17|261.97|263.97|261.77|0
1641802840000|2022-01-10 08:20:40|263.9|261.7|263.97|261.77|264.1|261.9|263.9|261.7|0
1641802850000|2022-01-10 08:20:50|264.1|261.9|264.78|262.58|264.78|262.58|264.1|261.9|0
1641802860000|2022-01-10 08:21:00|264.65|262.45|264.78|262.58|264.78|262.58|264.65|262.45|0
1641802870000|2022-01-10 08:21:10|264.92|262.72|265.33|263.13|265.33|263.13|264.92|262.72|0
1641802880000|2022-01-10 08:21:20|265.05|262.85|265.46|263.26|265.46|263.26|264.92|262.72|0
1641802890000|2022-01-10 08:21:30|265.4|263.2|265.12|262.92|265.4|263.2|265.05|262.85|0
1641802900000|2022-01-10 08:21:40|265.19|262.99|265.33|263.13|265.33|263.13|265.19|262.99|0
1641802910000|2022-01-10 08:21:50|265.19|262.99|265.6|263.4|265.6|263.4|265.19|262.99|0
1641802920000|2022-01-10 08:22:00|265.33|263.13|265.6|263.4|265.73|263.53|265.33|263.13|0
1641802930000|2022-01-10 08:22:10|265.73|263.53|265.05|262.85|265.73|263.53|265.05|262.85|0
1641802940000|2022-01-10 08:22:20|265.33|263.13|265.33|263.13|265.46|263.26|265.33|263.13|0
1641802950000|2022-01-10 08:22:30|265.4|263.2|265.6|263.4|265.6|263.4|265.19|262.99|0
1641802960000|2022-01-10 08:22:40|265.46|263.26|265.73|263.53|265.73|263.53|265.46|263.26|0
1641802970000|2022-01-10 08:22:50|265.87|263.67|265.73|263.53|265.87|263.67|265.73|263.53|0
1641802980000|2022-01-10 08:23:00|266.14|263.94|266.14|263.94|266.42|264.22|266.14|263.94|0
1641802990000|2022-01-10 08:23:10|266.35|264.15|266.42|264.22|266.42|264.22|266.35|264.15|0
1641803000000|2022-01-10 08:23:20|266.01|263.81|265.87|263.67|266.01|263.81|265.73|263.53|0
1641803010000|2022-01-10 08:23:30|265.8|263.6|265.32|263.12|265.8|263.6|265.32|263.12|0
1641803020000|2022-01-10 08:23:40|265.4|263.2|265.12|262.92|265.46|263.26|265.12|262.92|0
1641803030000|2022-01-10 08:23:50|265.05|262.85|265.05|262.85|265.05|262.85|264.92|262.72|0
1641803040000|2022-01-10 08:24:00|264.78|262.58|264.78|262.58|264.78|262.58|264.78|262.58|0
1641803050000|2022-01-10 08:24:10|264.64|262.44|264.78|262.58|264.78|262.58|264.58|262.38|0
1641803060000|2022-01-10 08:24:20|264.64|262.44|264.78|262.58|264.92|262.72|264.64|262.44|0
1641803070000|2022-01-10 08:24:30|264.58|262.38|264.51|262.31|264.58|262.38|264.44|262.24|0
1641803080000|2022-01-10 08:24:40|264.37|262.17|264.24|262.04|264.37|262.17|264.1|261.9|0
1641803090000|2022-01-10 08:24:50|264.37|262.17|264.31|262.11|264.37|262.17|264.31|262.11|0
1641803100000|2022-01-10 08:25:00|264.1|261.9|263.97|261.77|264.1|261.9|263.83|261.63|0
1641803110000|2022-01-10 08:25:10|264.1|261.9|264.24|262.04|264.24|262.04|264.1|261.9|0
1641803120000|2022-01-10 08:25:20|264.51|262.31|265.05|262.85|265.05|262.85|264.51|262.31|0
1641803130000|2022-01-10 08:25:30|264.92|262.72|265.19|262.99|265.19|262.99|264.92|262.72|0
1641803140000|2022-01-10 08:25:40|265.32|263.12|265.6|263.4|265.6|263.4|265.32|263.12|0
1641803150000|2022-01-10 08:25:50|265.46|263.26|265.53|263.33|265.53|263.33|265.46|263.26|0
1641803160000|2022-01-10 08:26:00|265.6|263.4|265.6|263.4|265.73|263.53|265.6|263.4|0
1641803170000|2022-01-10 08:26:10|265.87|263.67|265.87|263.67|265.87|263.67|265.87|263.67|0
1641803180000|2022-01-10 08:26:20|265.6|263.4|265.19|262.99|265.6|263.4|265.19|262.99|0
1641803190000|2022-01-10 08:26:30|265.46|263.26|265.46|263.26|265.46|263.26|265.46|263.26|0
1641803200000|2022-01-10 08:26:40|265.19|262.99|265.87|263.67|265.87|263.67|265.19|262.99|0
1641803210000|2022-01-10 08:26:50|265.8|263.6|266|263.8|266|263.8|265.8|263.6|0
1641803220000|2022-01-10 08:27:00|265.87|263.67|265.05|262.85|266|263.8|265.05|262.85|0
1641803230000|2022-01-10 08:27:10|265.19|262.99|265.73|263.53|265.73|263.53|265.19|262.99|0
1641803240000|2022-01-10 08:27:20|265.67|263.47|267.55|265.35|267.89|265.69|265.67|263.47|0
1641803250000|2022-01-10 08:27:30|267.62|265.42|267.48|265.28|267.62|265.42|267.48|265.28|0
1641803260000|2022-01-10 08:27:40|267.21|265.01|267.35|265.15|267.35|265.15|267.21|265.01|0
1641803270000|2022-01-10 08:27:50|267.28|265.08|269.92|267.72|269.92|267.72|265.05|262.85|0
1641803280000|2022-01-10 08:28:00|269.65|267.45|269.38|267.18|269.65|267.45|269.38|267.18|0
1641803290000|2022-01-10 08:28:10|266.81|264.61|266.54|264.34|266.81|264.61|266.54|264.34|0
1641803300000|2022-01-10 08:28:20|266.4|264.2|266.4|264.2|266.4|264.2|266.4|264.2|0
1641803310000|2022-01-10 08:28:30|266.74|264.54|266.67|264.47|266.74|264.54|266.67|264.47|0
1641803320000|2022-01-10 08:28:40|266.54|264.34|266.4|264.2|266.67|264.47|266.4|264.2|0
1641803330000|2022-01-10 08:28:50|266.61|264.41|266.81|264.61|266.81|264.61|266.61|264.41|0
1641803340000|2022-01-10 08:29:00|266.94|264.74|266.94|264.74|267.22|265.02|266.94|264.74|0
1641803350000|2022-01-10 08:29:10|266.81|264.61|266.67|264.47|266.81|264.61|266.61|264.41|0
1641803360000|2022-01-10 08:29:20|266.47|264.27|266.54|264.34|266.67|264.47|266.47|264.27|0
1641803370000|2022-01-10 08:29:30|266.67|264.47|267.08|264.88|267.08|264.88|266.67|264.47|0
1641803380000|2022-01-10 08:29:40|266.94|264.74|266.81|264.61|266.94|264.74|266.81|264.61|0
1641803390000|2022-01-10 08:29:50|266.94|264.74|266.67|264.47|266.94|264.74|266.67|264.47|0
1641803400000|2022-01-10 08:30:00|266.94|264.74|267.21|265.01|267.21|265.01|266.94|264.74|0
1641803410000|2022-01-10 08:30:10|267.35|265.15|267.49|265.29|267.49|265.29|267.35|265.15|0
1641803420000|2022-01-10 08:30:20|267.62|265.42|267.76|265.56|267.76|265.56|267.62|265.42|0
1641803430000|2022-01-10 08:30:30|267.62|265.42|268.23|266.03|268.3|266.1|267.62|265.42|0
1641803440000|2022-01-10 08:30:40|268.03|265.83|268.03|265.83|268.23|266.03|268.03|265.83|0
1641803450000|2022-01-10 08:30:50|268.16|265.96|268.3|266.1|268.43|266.23|268.16|265.96|0
1641803460000|2022-01-10 08:31:00|268.43|266.23|268.43|266.23|268.57|266.37|268.43|266.23|0
1641803470000|2022-01-10 08:31:10|268.57|266.37|269.11|266.91|269.25|267.05|268.57|266.37|0
1641803480000|2022-01-10 08:31:20|269.25|267.05|268.98|266.78|269.25|267.05|268.98|266.78|0
1641803490000|2022-01-10 08:31:30|268.84|266.64|268.98|266.78|269.11|266.91|268.84|266.64|0
1641803500000|2022-01-10 08:31:40|268.84|266.64|268.98|266.78|268.98|266.78|268.84|266.64|0
1641803510000|2022-01-10 08:31:50|269.11|266.91|269.52|267.32|269.52|267.32|268.98|266.78|0
1641803520000|2022-01-10 08:32:00|269.39|267.19|269.25|267.05|269.39|267.19|269.18|266.98|0
1641803530000|2022-01-10 08:32:10|269.52|267.32|269.66|267.46|269.66|267.46|269.52|267.32|0
1641803540000|2022-01-10 08:32:20|269.59|267.39|269.11|266.91|269.59|267.39|269.11|266.91|0
1641803550000|2022-01-10 08:32:30|269.25|267.05|269.66|267.46|269.66|267.46|269.25|267.05|0
1641803560000|2022-01-10 08:32:40|269.79|267.59|269.39|267.19|269.79|267.59|269.39|267.19|0
1641803570000|2022-01-10 08:32:50|269.52|267.32|269.73|267.53|269.73|267.53|269.39|267.19|0
1641803580000|2022-01-10 08:33:00|269.79|267.59|269.52|267.32|269.79|267.59|269.52|267.32|0
1641803590000|2022-01-10 08:33:10|269.79|267.59|269.66|267.46|269.79|267.59|269.66|267.46|0
1641803600000|2022-01-10 08:33:20|269.79|267.59|269.66|267.46|269.79|267.59|269.52|267.32|0
1641803610000|2022-01-10 08:33:30|269.79|267.59|269.39|267.19|269.79|267.59|269.39|267.19|0
1641803620000|2022-01-10 08:33:40|269.66|267.46|269.52|267.32|269.66|267.46|269.52|267.32|0
1641803630000|2022-01-10 08:33:50|269.46|267.26|269.38|267.18|269.59|267.39|269.38|267.18|0
1641803640000|2022-01-10 08:34:00|269.52|267.32|269.52|267.32|269.59|267.39|269.52|267.32|0
1641803650000|2022-01-10 08:34:10|269.46|267.26|269.93|267.73|269.93|267.73|269.46|267.26|0
1641803660000|2022-01-10 08:34:20|270.34|268.14|270.75|268.55|270.75|268.55|270.34|268.14|0
1641803670000|2022-01-10 08:34:30|270.88|268.68|270.61|268.41|270.88|268.68|270.47|268.27|0
1641803680000|2022-01-10 08:34:40|270.75|268.55|270.61|268.41|270.75|268.55|270.61|268.41|0
1641803690000|2022-01-10 08:34:50|270.75|268.55|271.16|268.96|271.16|268.96|270.75|268.55|0
1641803700000|2022-01-10 08:35:00|271.02|268.82|270.88|268.68|271.02|268.82|270.61|268.41|0
1641803710000|2022-01-10 08:35:10|271.23|269.03|271.02|268.82|271.29|269.09|271.02|268.82|0
1641803720000|2022-01-10 08:35:20|270.82|268.62|271.43|269.23|271.43|269.23|270.82|268.62|0
1641803730000|2022-01-10 08:35:30|271.57|269.37|271.57|269.37|271.57|269.37|271.43|269.23|0
1641803740000|2022-01-10 08:35:40|271.43|269.23|271.37|269.17|271.43|269.23|271.29|269.09|0
1641803750000|2022-01-10 08:35:50|271.43|269.23|271.5|269.3|271.7|269.5|271.43|269.23|0
1641803760000|2022-01-10 08:36:00|271.43|269.23|272.12|269.92|272.12|269.92|271.43|269.23|0
1641803770000|2022-01-10 08:36:10|272.25|270.05|272.94|270.74|272.94|270.74|272.12|269.92|0
1641803780000|2022-01-10 08:36:20|273.08|270.88|272.94|270.74|273.08|270.88|272.94|270.74|0
1641803790000|2022-01-10 08:36:30|272.66|270.46|272.94|270.74|273.15|270.95|272.66|270.46|0
1641803800000|2022-01-10 08:36:40|272.87|270.67|272.8|270.6|272.94|270.74|272.8|270.6|0
1641803810000|2022-01-10 08:36:50|273.08|270.88|272.8|270.6|273.08|270.88|272.8|270.6|0
1641803820000|2022-01-10 08:37:00|272.39|270.19|272.39|270.19|272.94|270.74|272.39|270.19|0
1641803830000|2022-01-10 08:37:10|272.46|270.26|272.8|270.6|272.8|270.6|272.46|270.26|0
1641803840000|2022-01-10 08:37:20|273.07|270.87|273.07|270.87|273.21|271.01|273.07|270.87|0
1641803850000|2022-01-10 08:37:30|273.35|271.15|273.21|271.01|273.35|271.15|273.21|271.01|0
1641803860000|2022-01-10 08:37:40|273.35|271.15|272.8|270.6|273.35|271.15|272.8|270.6|0
1641803870000|2022-01-10 08:37:50|273.01|270.81|272.66|270.46|273.01|270.81|272.66|270.46|0
1641803880000|2022-01-10 08:38:00|272.94|270.74|272.53|270.33|272.94|270.74|272.53|270.33|0
1641803890000|2022-01-10 08:38:10|272.66|270.46|272.66|270.46|272.8|270.6|272.66|270.46|0
1641803900000|2022-01-10 08:38:20|272.6|270.4|272.66|270.46|272.8|270.6|272.6|270.4|0
1641803910000|2022-01-10 08:38:30|272.8|270.6|272.25|270.05|272.8|270.6|272.11|269.91|0
1641803920000|2022-01-10 08:38:40|271.91|269.71|272.66|270.46|272.66|270.46|271.91|269.71|0
1641803930000|2022-01-10 08:38:50|272.39|270.19|272.39|270.19|272.53|270.33|272.39|270.19|0
1641803940000|2022-01-10 08:39:00|272.25|270.05|271.98|269.78|272.25|270.05|271.84|269.64|0
1641803950000|2022-01-10 08:39:10|271.84|269.64|272.11|269.91|272.11|269.91|271.84|269.64|0
1641803960000|2022-01-10 08:39:20|272.05|269.85|272.39|270.19|272.52|270.32|272.05|269.85|0
1641803970000|2022-01-10 08:39:30|272.46|270.26|272.46|270.26|272.6|270.4|272.46|270.26|0
1641803980000|2022-01-10 08:39:40|272.39|270.19|272.52|270.32|272.8|270.6|272.39|270.19|0
1641803990000|2022-01-10 08:39:50|272.39|270.19|272.52|270.32|272.52|270.32|272.39|270.19|0
1641804000000|2022-01-10 08:40:00|272.6|270.4|272.52|270.32|272.66|270.46|272.39|270.19|0
1641804010000|2022-01-10 08:40:10|272.66|270.46|272.39|270.19|272.66|270.46|272.39|270.19|0
1641804020000|2022-01-10 08:40:20|272.25|270.05|271.84|269.64|272.25|270.05|271.84|269.64|0
1641804030000|2022-01-10 08:40:30|271.98|269.78|272.11|269.91|272.11|269.91|271.7|269.5|0
1641804040000|2022-01-10 08:40:40|271.98|269.78|272.66|270.46|272.66|270.46|271.98|269.78|0
1641804050000|2022-01-10 08:40:50|272.52|270.32|273.07|270.87|273.07|270.87|272.52|270.32|0
1641804060000|2022-01-10 08:41:00|272.94|270.74|272.66|270.46|273.07|270.87|272.66|270.46|0
1641804070000|2022-01-10 08:41:10|272.8|270.6|272.8|270.6|273.07|270.87|272.8|270.6|0
1641804080000|2022-01-10 08:41:20|272.66|270.46|272.94|270.74|272.94|270.74|272.66|270.46|0
1641804090000|2022-01-10 08:41:30|272.8|270.6|273.35|271.15|273.35|271.15|272.8|270.6|0
1641804100000|2022-01-10 08:41:40|273.28|271.08|273.42|271.22|273.49|271.29|273.28|271.08|0
1641804110000|2022-01-10 08:41:50|271.6|269.4|270.78|268.58|271.6|269.4|270.78|268.58|0
1641804120000|2022-01-10 08:42:00|270.92|268.72|270.78|268.58|271.05|268.85|270.78|268.58|0
1641804130000|2022-01-10 08:42:10|270.92|268.72|270.99|268.79|271.05|268.85|270.92|268.72|0
1641804140000|2022-01-10 08:42:20|271.05|268.85|271.33|269.13|271.33|269.13|271.05|268.85|0
1641804150000|2022-01-10 08:42:30|271.19|268.99|271.19|268.99|271.19|268.99|270.92|268.72|0
1641804160000|2022-01-10 08:42:40|271.05|268.85|270.99|268.79|271.05|268.85|270.99|268.79|0
1641804170000|2022-01-10 08:42:50|270.78|268.58|270.64|268.44|270.78|268.58|270.64|268.44|0
1641804180000|2022-01-10 08:43:00|270.78|268.58|271.33|269.13|271.33|269.13|270.78|268.58|0
1641804190000|2022-01-10 08:43:10|273.61|271.41|273.13|270.93|273.75|271.55|273.13|270.93|0
1641804200000|2022-01-10 08:43:20|272.99|270.79|273.13|270.93|273.13|270.93|272.99|270.79|0
1641804210000|2022-01-10 08:43:30|273.27|271.07|273.34|271.14|273.34|271.14|273.13|270.93|0
1641804220000|2022-01-10 08:43:40|273.4|271.2|273.13|270.93|273.4|271.2|273.13|270.93|0
1641804230000|2022-01-10 08:43:50|272.99|270.79|272.85|270.65|273.06|270.86|272.85|270.65|0
1641804240000|2022-01-10 08:44:00|272.72|270.52|272.72|270.52|272.85|270.65|272.72|270.52|0
1641804250000|2022-01-10 08:44:10|272.44|270.24|272.31|270.11|272.44|270.24|272.31|270.11|0
1641804260000|2022-01-10 08:44:20|272.58|270.38|272.58|270.38|272.79|270.59|272.58|270.38|0
1641804270000|2022-01-10 08:44:30|272.44|270.24|272.31|270.11|272.44|270.24|272.31|270.11|0
1641804280000|2022-01-10 08:44:40|272.17|269.97|272.03|269.83|272.17|269.97|272.03|269.83|0
1641804290000|2022-01-10 08:44:50|271.89|269.69|271.76|269.56|271.89|269.69|271.76|269.56|0
1641804300000|2022-01-10 08:45:00|271.62|269.42|272.17|269.97|272.17|269.97|271.62|269.42|0
1641804310000|2022-01-10 08:45:10|272.44|270.24|272.58|270.38|272.85|270.65|272.44|270.24|0
1641804320000|2022-01-10 08:45:20|272.44|270.24|272.58|270.38|272.58|270.38|272.3|270.1|0
1641804330000|2022-01-10 08:45:30|272.72|270.52|272.65|270.45|272.72|270.52|272.65|270.45|0
1641804340000|2022-01-10 08:45:40|272.72|270.52|272.72|270.52|272.99|270.79|272.72|270.52|0
1641804350000|2022-01-10 08:45:50|272.85|270.65|273.13|270.93|273.47|271.27|272.85|270.65|0
1641804360000|2022-01-10 08:46:00|272.99|270.79|273.4|271.2|273.4|271.2|272.99|270.79|0
1641804370000|2022-01-10 08:46:10|273.26|271.06|273.34|271.14|273.4|271.2|273.26|271.06|0
1641804380000|2022-01-10 08:46:20|273.54|271.34|273.68|271.48|273.68|271.48|273.54|271.34|0
1641804390000|2022-01-10 08:46:30|273.81|271.61|273.68|271.48|273.81|271.61|273.68|271.48|0
1641804400000|2022-01-10 08:46:40|273.54|271.34|272.92|270.72|273.54|271.34|272.92|270.72|0
1641804410000|2022-01-10 08:46:50|272.99|270.79|272.85|270.65|272.99|270.79|272.72|270.52|0
1641804420000|2022-01-10 08:47:00|272.72|270.52|272.72|270.52|272.99|270.79|272.72|270.52|0
1641804430000|2022-01-10 08:47:10|272.58|270.38|272.58|270.38|272.72|270.52|272.44|270.24|0
1641804440000|2022-01-10 08:47:20|272.72|270.52|272.65|270.45|272.72|270.52|272.58|270.38|0
1641804450000|2022-01-10 08:47:30|272.44|270.24|272.3|270.1|272.44|270.24|272.3|270.1|0
1641804460000|2022-01-10 08:47:40|272.17|269.97|272.03|269.83|272.17|269.97|272.03|269.83|0
1641804470000|2022-01-10 08:47:50|271.96|269.76|271.62|269.42|272.03|269.83|271.62|269.42|0
1641804480000|2022-01-10 08:48:00|271.96|269.76|272.1|269.9|272.3|270.1|271.96|269.76|0
1641804490000|2022-01-10 08:48:10|272.24|270.04|272.44|270.24|272.44|270.24|272.24|270.04|0
1641804500000|2022-01-10 08:48:20|272.37|270.17|272.17|269.97|272.44|270.24|272.17|269.97|0
1641804510000|2022-01-10 08:48:30|272.3|270.1|272.3|270.1|272.3|270.1|272.3|270.1|0
1641804520000|2022-01-10 08:48:40|272.03|269.83|271.89|269.69|272.03|269.83|271.89|269.69|0
1641804530000|2022-01-10 08:48:50|271.76|269.56|271.76|269.56|271.76|269.56|271.62|269.42|0
1641804540000|2022-01-10 08:49:00|271.62|269.42|271.21|269.01|271.62|269.42|271.21|269.01|0
1641804550000|2022-01-10 08:49:10|271.42|269.22|271.07|268.87|271.42|269.22|271.07|268.87|0
1641804560000|2022-01-10 08:49:20|270.94|268.74|270.94|268.74|271.01|268.81|270.94|268.74|0
1641804570000|2022-01-10 08:49:30|271.07|268.87|270.8|268.6|271.07|268.87|270.8|268.6|0
1641804580000|2022-01-10 08:49:40|270.66|268.46|270.8|268.6|270.8|268.6|270.53|268.33|0
1641804590000|2022-01-10 08:49:50|270.94|268.74|270.8|268.6|270.94|268.74|270.8|268.6|0
1641804600000|2022-01-10 08:50:00|271.07|268.87|271.34|269.14|271.34|269.14|270.93|268.73|0
1641804610000|2022-01-10 08:50:10|271.14|268.94|270.66|268.46|271.14|268.94|270.66|268.46|0
1641804620000|2022-01-10 08:50:20|270.6|268.4|270.53|268.33|270.66|268.46|270.53|268.33|0
1641804630000|2022-01-10 08:50:30|270.39|268.19|270.25|268.05|270.46|268.26|270.25|268.05|0
1641804640000|2022-01-10 08:50:40|270.39|268.19|270.32|268.12|270.39|268.19|270.25|268.05|0
1641804650000|2022-01-10 08:50:50|270.39|268.19|270.8|268.6|270.8|268.6|270.39|268.19|0
1641804660000|2022-01-10 08:51:00|270.93|268.73|270.8|268.6|270.93|268.73|270.66|268.46|0
1641804670000|2022-01-10 08:51:10|271.21|269.01|271.48|269.28|271.48|269.28|271.21|269.01|0
1641804680000|2022-01-10 08:51:20|271.62|269.42|271.62|269.42|271.62|269.42|271.62|269.42|0
1641804690000|2022-01-10 08:51:30|271.48|269.28|271.62|269.42|271.62|269.42|271.42|269.22|0
1641804700000|2022-01-10 08:51:40|271.48|269.28|271.62|269.42|271.62|269.42|271.48|269.28|0
1641804710000|2022-01-10 08:51:50|271.75|269.55|271.62|269.42|271.75|269.55|271.62|269.42|0
1641804720000|2022-01-10 08:52:00|271.75|269.55|271.89|269.69|271.89|269.69|271.75|269.55|0
1641804730000|2022-01-10 08:52:10|272.03|269.83|271.83|269.63|272.03|269.83|271.83|269.63|0
1641804740000|2022-01-10 08:52:20|271.75|269.55|272.03|269.83|272.1|269.9|271.75|269.55|0
1641804750000|2022-01-10 08:52:30|272.16|269.96|272.3|270.1|272.3|270.1|272.16|269.96|0
1641804760000|2022-01-10 08:52:40|272.16|269.96|272.16|269.96|272.3|270.1|272.16|269.96|0
1641804770000|2022-01-10 08:52:50|272.3|270.1|272.3|270.1|272.3|270.1|272.24|270.04|0
1641804780000|2022-01-10 08:53:00|272.44|270.24|272.03|269.83|272.44|270.24|272.03|269.83|0
1641804790000|2022-01-10 08:53:10|272.1|269.9|271.75|269.55|272.3|270.1|271.75|269.55|0
1641804800000|2022-01-10 08:53:20|271.48|269.28|271.07|268.87|271.48|269.28|271.07|268.87|0
1641804810000|2022-01-10 08:53:30|270.93|268.73|270.8|268.6|270.93|268.73|270.66|268.46|0
1641804820000|2022-01-10 08:53:40|270.66|268.46|270.8|268.6|270.8|268.6|270.66|268.46|0
1641804830000|2022-01-10 08:53:50|271.52|269.32|271.38|269.18|271.65|269.45|271.38|269.18|0
1641804840000|2022-01-10 08:54:00|271.52|269.32|271.24|269.04|271.52|269.32|271.24|269.04|0
1641804850000|2022-01-10 08:54:10|271.18|268.98|270.3|268.1|271.18|268.98|270.03|267.83|0
1641804860000|2022-01-10 08:54:20|270.57|268.37|270.3|268.1|270.57|268.37|270.3|268.1|0
1641804870000|2022-01-10 08:54:30|270.16|267.96|270.16|267.96|270.3|268.1|270.16|267.96|0
1641804880000|2022-01-10 08:54:40|270.24|268.04|270.44|268.24|270.57|268.37|270.24|268.04|0
1641804890000|2022-01-10 08:54:50|270.57|268.37|270.57|268.37|270.71|268.51|270.57|268.37|0
1641804900000|2022-01-10 08:55:00|270.44|268.24|270.44|268.24|270.57|268.37|270.44|268.24|0
1641804910000|2022-01-10 08:55:10|270.3|268.1|270.85|268.65|270.85|268.65|270.3|268.1|0
1641804920000|2022-01-10 08:55:20|270.71|268.51|270.44|268.24|270.71|268.51|270.44|268.24|0
1641804930000|2022-01-10 08:55:30|270.57|268.37|270.51|268.31|270.71|268.51|270.51|268.31|0
1641804940000|2022-01-10 08:55:40|270.57|268.37|270.71|268.51|270.85|268.65|270.57|268.37|0
1641804950000|2022-01-10 08:55:50|270.85|268.65|271.05|268.85|271.12|268.92|270.85|268.65|0
1641804960000|2022-01-10 08:56:00|271.12|268.92|270.57|268.37|271.12|268.92|270.57|268.37|0
1641804970000|2022-01-10 08:56:10|270.44|268.24|269.89|267.69|270.44|268.24|269.89|267.69|0
1641804980000|2022-01-10 08:56:20|270.16|267.96|269.89|267.69|270.16|267.96|269.89|267.69|0
1641804990000|2022-01-10 08:56:30|269.75|267.55|269.14|266.94|269.75|267.55|269.14|266.94|0
1641805000000|2022-01-10 08:56:40|269.21|267.01|269.35|267.15|269.48|267.28|269.21|267.01|0
1641805010000|2022-01-10 08:56:50|269.21|267.01|269.21|267.01|269.21|267.01|269.21|267.01|0
1641805020000|2022-01-10 08:57:00|269.07|266.87|269.21|267.01|269.21|267.01|269.07|266.87|0
1641805030000|2022-01-10 08:57:10|269.14|266.94|268.94|266.74|269.14|266.94|268.8|266.6|0
1641805040000|2022-01-10 08:57:20|268.66|266.46|268.53|266.33|268.66|266.46|268.53|266.33|0
1641805050000|2022-01-10 08:57:30|268.39|266.19|268.39|266.19|268.39|266.19|268.12|265.92|0
1641805060000|2022-01-10 08:57:40|268.19|265.99|268.12|265.92|268.19|265.99|268.12|265.92|0
1641805070000|2022-01-10 08:57:50|267.98|265.78|267.71|265.51|267.98|265.78|267.71|265.51|0
1641805080000|2022-01-10 08:58:00|267.98|265.78|267.98|265.78|268.06|265.86|267.98|265.78|0
1641805090000|2022-01-10 08:58:10|267.85|265.65|267.85|265.65|267.85|265.65|267.58|265.38|0
1641805100000|2022-01-10 08:58:20|267.98|265.78|267.71|265.51|267.98|265.78|267.71|265.51|0
1641805110000|2022-01-10 08:58:30|267.58|265.38|267.51|265.31|267.58|265.38|267.31|265.11|0
1641805120000|2022-01-10 08:58:40|267.58|265.38|267.71|265.51|267.78|265.58|267.58|265.38|0
1641805130000|2022-01-10 08:58:50|267.78|265.58|267.98|265.78|267.98|265.78|267.78|265.58|0
1641805140000|2022-01-10 08:59:00|267.92|265.72|268.12|265.92|268.12|265.92|267.92|265.72|0
1641805150000|2022-01-10 08:59:10|267.92|265.72|267.58|265.38|267.98|265.78|267.58|265.38|0
1641805160000|2022-01-10 08:59:20|267.71|265.51|267.85|265.65|267.85|265.65|267.71|265.51|0
1641805170000|2022-01-10 08:59:30|267.98|265.78|268.26|266.06|268.26|266.06|267.98|265.78|0
1641805180000|2022-01-10 08:59:40|268.53|266.33|268.39|266.19|268.53|266.33|268.39|266.19|0
1641805190000|2022-01-10 08:59:50|268.53|266.33|268.46|266.26|268.53|266.33|268.39|266.19|0
1641805200000|2022-01-10 09:00:00|268.39|266.19|267.85|265.65|268.39|266.19|267.85|265.65|0
1641805210000|2022-01-10 09:00:10|267.78|265.58|267.85|265.65|267.98|265.78|267.78|265.58|0
1641805220000|2022-01-10 09:00:20|267.98|265.78|267.98|265.78|268.05|265.85|267.85|265.65|0
1641805230000|2022-01-10 09:00:30|267.85|265.65|267.71|265.51|267.85|265.65|267.71|265.51|0
1641805240000|2022-01-10 09:00:40|267.85|265.65|267.85|265.65|267.85|265.65|267.71|265.51|0
1641805250000|2022-01-10 09:00:50|267.98|265.78|267.98|265.78|267.98|265.78|267.98|265.78|0
1641805260000|2022-01-10 09:01:00|268.05|265.85|267.44|265.24|268.05|265.85|267.44|265.24|0
1641805270000|2022-01-10 09:01:10|267.3|265.1|267.44|265.24|267.44|265.24|267.3|265.1|0
1641805280000|2022-01-10 09:01:20|267.51|265.31|267.51|265.31|267.51|265.31|267.51|265.31|0
1641805290000|2022-01-10 09:01:30|267.44|265.24|267.03|264.83|267.65|265.45|267.03|264.83|0
1641805300000|2022-01-10 09:01:40|266.97|264.77|267.1|264.9|267.17|264.97|266.9|264.7|0
1641805310000|2022-01-10 09:01:50|267.17|264.97|267.44|265.24|267.71|265.51|267.17|264.97|0
1641805320000|2022-01-10 09:02:00|267.58|265.38|267.58|265.38|267.58|265.38|267.44|265.24|0
1641805330000|2022-01-10 09:02:10|267.71|265.51|267.71|265.51|267.71|265.51|267.58|265.38|0
1641805340000|2022-01-10 09:02:20|267.78|265.58|267.71|265.51|267.85|265.65|267.71|265.51|0
1641805350000|2022-01-10 09:02:30|267.58|265.38|267.44|265.24|267.58|265.38|267.3|265.1|0
1641805360000|2022-01-10 09:02:40|267.71|265.51|267.98|265.78|267.98|265.78|267.71|265.51|0
1641805370000|2022-01-10 09:02:50|267.85|265.65|267.71|265.51|267.85|265.65|267.71|265.51|0
1641805380000|2022-01-10 09:03:00|267.85|265.65|267.71|265.51|267.85|265.65|267.71|265.51|0
1641805390000|2022-01-10 09:03:10|267.44|265.24|267.3|265.1|267.44|265.24|267.3|265.1|0
1641805400000|2022-01-10 09:03:20|267.37|265.17|266.9|264.7|267.37|265.17|266.9|264.7|0
1641805410000|2022-01-10 09:03:30|266.76|264.56|267.03|264.83|267.03|264.83|266.76|264.56|0
1641805420000|2022-01-10 09:03:40|267.44|265.24|267.71|265.51|267.71|265.51|267.44|265.24|0
1641805430000|2022-01-10 09:03:50|267.57|265.37|267.71|265.51|267.71|265.51|267.57|265.37|0
1641805440000|2022-01-10 09:04:00|267.44|265.24|267.65|265.45|267.65|265.45|267.44|265.24|0
1641805450000|2022-01-10 09:04:10|267.71|265.51|267.85|265.65|267.85|265.65|267.71|265.51|0
1641805460000|2022-01-10 09:04:20|267.98|265.78|267.98|265.78|267.98|265.78|267.98|265.78|0
1641805470000|2022-01-10 09:04:30|268.12|265.92|268.52|266.32|268.52|266.32|268.12|265.92|0
1641805480000|2022-01-10 09:04:40|268.6|266.4|268.25|266.05|268.6|266.4|268.25|266.05|0
1641805490000|2022-01-10 09:04:50|268.52|266.32|268.93|266.73|268.93|266.73|268.52|266.32|0
1641805500000|2022-01-10 09:05:00|268.8|266.6|268.12|265.92|268.8|266.6|268.12|265.92|0
1641805510000|2022-01-10 09:05:10|268.19|265.99|267.71|265.51|268.19|265.99|267.64|265.44|0
1641805520000|2022-01-10 09:05:20|267.85|265.65|267.57|265.37|267.85|265.65|267.57|265.37|0
1641805530000|2022-01-10 09:05:30|267.71|265.51|267.24|265.04|267.71|265.51|267.24|265.04|0
1641805540000|2022-01-10 09:05:40|267.17|264.97|268.05|265.85|268.05|265.85|267.17|264.97|0
1641805550000|2022-01-10 09:05:50|267.98|265.78|267.78|265.58|267.98|265.78|267.78|265.58|0
1641805560000|2022-01-10 09:06:00|267.71|265.51|267.57|265.37|267.71|265.51|267.44|265.24|0
1641805570000|2022-01-10 09:06:10|267.44|265.24|267.3|265.1|267.44|265.24|267.3|265.1|0
1641805580000|2022-01-10 09:06:20|267.17|264.97|267.03|264.83|267.3|265.1|267.03|264.83|0
1641805590000|2022-01-10 09:06:30|266.9|264.7|267.17|264.97|267.17|264.97|266.9|264.7|0
1641805600000|2022-01-10 09:06:40|267.03|264.83|266.76|264.56|267.03|264.83|266.7|264.5|0
1641805610000|2022-01-10 09:06:50|266.7|264.5|266.62|264.42|266.7|264.5|266.56|264.36|0
1641805620000|2022-01-10 09:07:00|266.42|264.22|266.49|264.29|266.62|264.42|266.08|263.88|0
1641805630000|2022-01-10 09:07:10|265.95|263.75|265.54|263.34|265.95|263.75|265.54|263.34|0
1641805640000|2022-01-10 09:07:20|265.68|263.48|265.27|263.07|265.68|263.48|265.27|263.07|0
1641805650000|2022-01-10 09:07:30|265.41|263.21|265.81|263.61|265.95|263.75|265.41|263.21|0
1641805660000|2022-01-10 09:07:40|265.68|263.48|265.81|263.61|265.81|263.61|265.68|263.48|0
1641805670000|2022-01-10 09:07:50|265.88|263.68|265.81|263.61|265.88|263.68|265.68|263.48|0
1641805680000|2022-01-10 09:08:00|265.95|263.75|266.08|263.88|266.08|263.88|265.95|263.75|0
1641805690000|2022-01-10 09:08:10|266.49|264.29|266.35|264.15|266.49|264.29|266.35|264.15|0
1641805700000|2022-01-10 09:08:20|266.49|264.29|266.49|264.29|266.62|264.42|266.35|264.15|0
1641805710000|2022-01-10 09:08:30|266.62|264.42|266.76|264.56|266.76|264.56|266.62|264.42|0
1641805720000|2022-01-10 09:08:40|266.56|264.36|266.49|264.29|266.62|264.42|266.49|264.29|0
1641805730000|2022-01-10 09:08:50|266.56|264.36|266.76|264.56|266.83|264.63|266.56|264.36|0
1641805740000|2022-01-10 09:09:00|266.49|264.29|266.35|264.15|266.49|264.29|266.29|264.09|0
1641805750000|2022-01-10 09:09:10|266.62|264.42|266.49|264.29|266.62|264.42|266.49|264.29|0
1641805760000|2022-01-10 09:09:20|266.35|264.15|266.42|264.22|266.42|264.22|266.35|264.15|0
1641805770000|2022-01-10 09:09:30|266.49|264.29|266.42|264.22|266.49|264.29|266.35|264.15|0
1641805780000|2022-01-10 09:09:40|266.35|264.15|266.22|264.02|266.35|264.15|266.22|264.02|0
1641805790000|2022-01-10 09:09:50|266.29|264.09|265.95|263.75|266.29|264.09|265.95|263.75|0
1641805800000|2022-01-10 09:10:00|266.76|264.56|266.42|264.22|266.76|264.56|266.35|264.15|0
1641805810000|2022-01-10 09:10:10|266.35|264.15|266.35|264.15|266.35|264.15|266.35|264.15|0
1641805820000|2022-01-10 09:10:20|266.62|264.42|266.35|264.15|266.62|264.42|266.35|264.15|0
1641805830000|2022-01-10 09:10:30|266.22|264.02|266.42|264.22|266.42|264.22|266.22|264.02|0
1641805840000|2022-01-10 09:10:40|266.49|264.29|266.56|264.36|266.56|264.36|266.49|264.29|0
1641805850000|2022-01-10 09:10:50|266.62|264.42|266.22|264.02|266.62|264.42|266.08|263.88|0
1641805860000|2022-01-10 09:11:00|266.08|263.88|265.95|263.75|266.08|263.88|265.95|263.75|0
1641805870000|2022-01-10 09:11:10|265.81|263.61|265.54|263.34|265.81|263.61|265.54|263.34|0
1641805880000|2022-01-10 09:11:20|265.27|263.07|265.27|263.07|265.34|263.14|265.27|263.07|0
1641805890000|2022-01-10 09:11:30|265.41|263.21|265.81|263.61|265.81|263.61|265.41|263.21|0
1641805900000|2022-01-10 09:11:40|265.95|263.75|266.22|264.02|266.22|264.02|265.81|263.61|0
1641805910000|2022-01-10 09:11:50|266.08|263.88|266.08|263.88|266.08|263.88|266.08|263.88|0
1641805920000|2022-01-10 09:12:00|265.95|263.75|266.02|263.82|266.08|263.88|265.95|263.75|0
1641805930000|2022-01-10 09:12:10|265.68|263.48|265.95|263.75|265.95|263.75|265.68|263.48|0
1641805940000|2022-01-10 09:12:20|265.81|263.61|265.95|263.75|265.95|263.75|265.81|263.61|0
1641805950000|2022-01-10 09:12:30|265.68|263.48|265.68|263.48|265.68|263.48|265.54|263.34|0
1641805960000|2022-01-10 09:12:40|265.81|263.61|266.22|264.02|266.22|264.02|265.81|263.61|0
1641805970000|2022-01-10 09:12:50|266.15|263.95|266.35|264.15|266.35|264.15|266.15|263.95|0
1641805980000|2022-01-10 09:13:00|266.49|264.29|266.62|264.42|266.62|264.42|266.35|264.15|0
1641805990000|2022-01-10 09:13:10|266.42|264.22|266.08|263.88|266.42|264.22|266.02|263.82|0
1641806000000|2022-01-10 09:13:20|265.95|263.75|266.08|263.88|266.08|263.88|265.95|263.75|0
1641806010000|2022-01-10 09:13:30|266.22|264.02|266.35|264.15|266.35|264.15|266.22|264.02|0
1641806020000|2022-01-10 09:13:40|266.69|264.49|266.76|264.56|266.76|264.56|266.62|264.42|0
1641806030000|2022-01-10 09:13:50|266.62|264.42|266.62|264.42|266.69|264.49|266.62|264.42|0
1641806040000|2022-01-10 09:14:00|266.56|264.36|266.35|264.15|266.56|264.36|266.29|264.09|0
1641806050000|2022-01-10 09:14:10|266.42|264.22|266.62|264.42|266.62|264.42|266.42|264.22|0
1641806060000|2022-01-10 09:14:20|266.35|264.15|266.49|264.29|266.49|264.29|266.29|264.09|0
1641806070000|2022-01-10 09:14:30|266.35|264.15|266.35|264.15|266.42|264.22|266.35|264.15|0
1641806080000|2022-01-10 09:14:40|266.56|264.36|266.96|264.76|266.96|264.76|266.56|264.36|0
1641806090000|2022-01-10 09:14:50|266.89|264.69|266.76|264.56|266.89|264.69|266.76|264.56|0
1641806100000|2022-01-10 09:15:00|266.62|264.42|265.94|263.74|266.62|264.42|265.94|263.74|0
1641806110000|2022-01-10 09:15:10|265.88|263.68|265.67|263.47|265.88|263.68|265.67|263.47|0
1641806120000|2022-01-10 09:15:20|265.4|263.2|265.27|263.07|265.4|263.2|265.27|263.07|0
1641806130000|2022-01-10 09:15:30|265.4|263.2|265.4|263.2|265.4|263.2|265.27|263.07|0
1641806140000|2022-01-10 09:15:40|265.54|263.34|265.54|263.34|265.54|263.34|265.4|263.2|0
1641806150000|2022-01-10 09:15:50|265.27|263.07|265.54|263.34|265.54|263.34|265.27|263.07|0
1641806160000|2022-01-10 09:16:00|265.61|263.41|265.61|263.41|265.61|263.41|265.61|263.41|0
1641806170000|2022-01-10 09:16:10|265.54|263.34|265.54|263.34|265.74|263.54|265.54|263.34|0
1641806180000|2022-01-10 09:16:20|265.67|263.47|265.81|263.61|265.81|263.61|265.54|263.34|0
1641806190000|2022-01-10 09:16:30|265.94|263.74|265.94|263.74|265.94|263.74|265.81|263.61|0
1641806200000|2022-01-10 09:16:40|265.81|263.61|265.81|263.61|265.94|263.74|265.81|263.61|0
1641806210000|2022-01-10 09:16:50|265.88|263.68|265.94|263.74|266.15|263.95|265.81|263.61|0
1641806220000|2022-01-10 09:17:00|265.81|263.61|265.74|263.54|265.94|263.74|265.74|263.54|0
1641806230000|2022-01-10 09:17:10|265.67|263.47|265.81|263.61|265.81|263.61|265.54|263.34|0
1641806240000|2022-01-10 09:17:20|265.67|263.47|265.27|263.07|265.67|263.47|265.27|263.07|0
1641806250000|2022-01-10 09:17:30|265.4|263.2|265.54|263.34|265.67|263.47|265.4|263.2|0
1641806260000|2022-01-10 09:17:40|265.4|263.2|265.34|263.14|265.4|263.2|265.27|263.07|0
1641806270000|2022-01-10 09:17:50|265.47|263.27|265.34|263.14|265.67|263.47|265.34|263.14|0
1641806280000|2022-01-10 09:18:00|265.4|263.2|265.67|263.47|265.67|263.47|265.4|263.2|0
1641806290000|2022-01-10 09:18:10|265.81|263.61|265.81|263.61|265.81|263.61|265.67|263.47|0
1641806300000|2022-01-10 09:18:20|265.67|263.47|265.54|263.34|265.67|263.47|265.54|263.34|0
1641806310000|2022-01-10 09:18:30|265.67|263.47|265.81|263.61|265.81|263.61|265.67|263.47|0
1641806340000|2022-01-10 09:19:00|265.67|263.47|265.67|263.47|265.67|263.47|265.67|263.47|0
1641806350000|2022-01-10 09:19:10|265.74|263.54|265.54|263.34|265.74|263.54|265.54|263.34|0
1641806360000|2022-01-10 09:19:20|265.67|263.47|265.67|263.47|265.67|263.47|265.54|263.34|0
1641806370000|2022-01-10 09:19:30|265.81|263.61|265.4|263.2|265.81|263.61|265.4|263.2|0
1641806380000|2022-01-10 09:19:40|265.27|263.07|265.4|263.2|265.4|263.2|265.27|263.07|0
1641806390000|2022-01-10 09:19:50|265.54|263.34|265.54|263.34|265.54|263.34|265.47|263.27|0
1641806400000|2022-01-10 09:20:00|265.4|263.2|265.54|263.34|265.54|263.34|265.4|263.2|0
1641806410000|2022-01-10 09:20:10|265.4|263.2|265.4|263.2|265.4|263.2|265.4|263.2|0
1641806420000|2022-01-10 09:20:20|265.27|263.07|265.2|263|265.27|263.07|265.13|262.93|0
1641806430000|2022-01-10 09:20:30|265|262.8|265|262.8|265|262.8|264.86|262.66|0
1641806440000|2022-01-10 09:20:40|265.13|262.93|265|262.8|265.13|262.93|265|262.8|0
1641806450000|2022-01-10 09:20:50|264.86|262.66|264.86|262.66|265|262.8|264.86|262.66|0
1641806460000|2022-01-10 09:21:00|265|262.8|265.13|262.93|265.27|263.07|265|262.8|0
1641806470000|2022-01-10 09:21:10|265.2|263|265.13|262.93|265.27|263.07|265.13|262.93|0
1641806480000|2022-01-10 09:21:20|265.27|263.07|265.54|263.34|265.54|263.34|265.27|263.07|0
1641806490000|2022-01-10 09:21:30|265.27|263.07|265.13|262.93|265.27|263.07|265|262.8|0
1641806500000|2022-01-10 09:21:40|265.27|263.07|265|262.8|265.27|263.07|265|262.8|0
1641806510000|2022-01-10 09:21:50|265.13|262.93|265.13|262.93|265.13|262.93|265.13|262.93|0
1641806520000|2022-01-10 09:22:00|265|262.8|265.13|262.93|265.13|262.93|265|262.8|0
1641806530000|2022-01-10 09:22:10|265.27|263.07|265|262.8|265.27|263.07|265|262.8|0
1641806540000|2022-01-10 09:22:20|264.93|262.73|264.93|262.73|265|262.8|264.93|262.73|0
1641806550000|2022-01-10 09:22:30|265|262.8|265|262.8|265|262.8|264.93|262.73|0
1641806560000|2022-01-10 09:22:40|264.86|262.66|265|262.8|265|262.8|264.86|262.66|0
1641806570000|2022-01-10 09:22:50|265.27|263.07|265.13|262.93|265.27|263.07|265.13|262.93|0
1641806580000|2022-01-10 09:23:00|265.07|262.87|264.59|262.39|265.07|262.87|264.59|262.39|0
1641806590000|2022-01-10 09:23:10|264.53|262.33|264.46|262.26|264.53|262.33|264.46|262.26|0
1641806600000|2022-01-10 09:23:20|264.73|262.53|264.86|262.66|264.86|262.66|264.59|262.39|0
1641806610000|2022-01-10 09:23:30|265|262.8|264.86|262.66|265|262.8|264.73|262.53|0
1641806620000|2022-01-10 09:23:40|265.07|262.87|265.27|263.07|265.27|263.07|265.07|262.87|0
1641806630000|2022-01-10 09:23:50|265.4|263.2|265.54|263.34|265.54|263.34|265.4|263.2|0
1641806640000|2022-01-10 09:24:00|265.27|263.07|265.27|263.07|265.4|263.2|265.27|263.07|0
1641806650000|2022-01-10 09:24:10|265|262.8|264.93|262.73|265|262.8|264.93|262.73|0
1641806660000|2022-01-10 09:24:20|264.73|262.53|264.59|262.39|264.73|262.53|264.46|262.26|0
1641806670000|2022-01-10 09:24:30|264.66|262.46|264.93|262.73|264.93|262.73|264.66|262.46|0
1641806680000|2022-01-10 09:24:40|265.07|262.87|265|262.8|265.07|262.87|265|262.8|0
1641806690000|2022-01-10 09:24:50|265.27|263.07|264.73|262.53|265.27|263.07|264.73|262.53|0
1641806700000|2022-01-10 09:25:00|264.86|262.66|264.73|262.53|264.86|262.66|264.66|262.46|0
1641806710000|2022-01-10 09:25:10|264.86|262.66|264.73|262.53|264.86|262.66|264.73|262.53|0
1641806720000|2022-01-10 09:25:20|264.86|262.66|264.73|262.53|264.86|262.66|264.73|262.53|0
1641806740000|2022-01-10 09:25:40|264.86|262.66|264.66|262.46|264.86|262.66|264.59|262.39|0
1641806750000|2022-01-10 09:25:50|264.19|261.99|264.32|262.12|264.39|262.19|264.19|261.99|0
1641806760000|2022-01-10 09:26:00|264.19|261.99|264.19|261.99|264.19|261.99|264.19|261.99|0
1641806770000|2022-01-10 09:26:10|264.05|261.85|263.92|261.72|264.05|261.85|263.92|261.72|0
1641806780000|2022-01-10 09:26:20|263.78|261.58|263.72|261.52|263.78|261.58|263.72|261.52|0
1641806790000|2022-01-10 09:26:30|263.92|261.72|264.05|261.85|264.05|261.85|263.78|261.58|0
1641806800000|2022-01-10 09:26:40|264.19|261.99|264.19|261.99|264.32|262.12|264.19|261.99|0
1641806810000|2022-01-10 09:26:50|264.32|262.12|264.39|262.19|264.53|262.33|264.32|262.12|0
1641806820000|2022-01-10 09:27:00|264.53|262.33|264.32|262.12|264.53|262.33|264.32|262.12|0
1641806830000|2022-01-10 09:27:10|264.46|262.26|264.46|262.26|264.59|262.39|264.46|262.26|0
1641806840000|2022-01-10 09:27:20|264.59|262.39|264.59|262.39|264.59|262.39|264.59|262.39|0
1641806850000|2022-01-10 09:27:30|264.53|262.33|264.32|262.12|264.53|262.33|264.32|262.12|0
1641806870000|2022-01-10 09:27:50|264.19|261.99|264.19|261.99|264.19|261.99|263.92|261.72|0
1641806880000|2022-01-10 09:28:00|264.05|261.85|264.05|261.85|264.19|261.99|264.05|261.85|0
1641806890000|2022-01-10 09:28:10|264.19|261.99|263.99|261.79|264.19|261.99|263.99|261.79|0
1641806900000|2022-01-10 09:28:20|264.05|261.85|264.05|261.85|264.05|261.85|264.05|261.85|0
1641806910000|2022-01-10 09:28:30|264.19|261.99|264.12|261.92|264.19|261.99|264.12|261.92|0
1641806920000|2022-01-10 09:28:40|263.99|261.79|263.72|261.52|263.99|261.79|263.65|261.45|0
1641806930000|2022-01-10 09:28:50|263.78|261.58|263.92|261.72|263.92|261.72|263.78|261.58|0
1641806940000|2022-01-10 09:29:00|263.78|261.58|263.72|261.52|263.92|261.72|263.72|261.52|0
1641806950000|2022-01-10 09:29:10|263.78|261.58|263.65|261.45|263.78|261.58|263.65|261.45|0
1641806960000|2022-01-10 09:29:20|263.78|261.58|263.78|261.58|263.78|261.58|263.65|261.45|0
1641806970000|2022-01-10 09:29:30|263.65|261.45|263.65|261.45|263.78|261.58|263.65|261.45|0
1641806980000|2022-01-10 09:29:40|263.78|261.58|263.92|261.72|263.92|261.72|263.78|261.58|0
1641806990000|2022-01-10 09:29:50|263.78|261.58|263.78|261.58|263.92|261.72|263.78|261.58|0
1641807000000|2022-01-10 09:30:00|263.72|261.52|263.65|261.45|263.72|261.52|263.65|261.45|0
1641807010000|2022-01-10 09:30:10|263.72|261.52|263.51|261.31|263.72|261.52|263.51|261.31|0
1641807020000|2022-01-10 09:30:20|263.38|261.18|263.11|260.91|263.38|261.18|262.98|260.78|0
1641807030000|2022-01-10 09:30:30|262.98|260.78|263.11|260.91|263.11|260.91|262.98|260.78|0
1641807050000|2022-01-10 09:30:50|263.24|261.04|263.65|261.45|263.65|261.45|263.24|261.04|0
1641807060000|2022-01-10 09:31:00|263.45|261.25|262.98|260.78|263.45|261.25|262.98|260.78|0
1641807070000|2022-01-10 09:31:10|263.38|261.18|263.51|261.31|263.65|261.45|263.38|261.18|0
1641807080000|2022-01-10 09:31:20|263.65|261.45|263.92|261.72|263.99|261.79|263.65|261.45|0
1641807090000|2022-01-10 09:31:30|263.85|261.65|263.85|261.65|263.85|261.65|263.78|261.58|0
1641807100000|2022-01-10 09:31:40|263.78|261.58|263.92|261.72|263.92|261.72|263.78|261.58|0
1641807110000|2022-01-10 09:31:50|263.99|261.79|264.18|261.98|264.18|261.98|263.99|261.79|0
1641807120000|2022-01-10 09:32:00|264.05|261.85|263.92|261.72|264.05|261.85|263.78|261.58|0
1641807130000|2022-01-10 09:32:10|263.99|261.79|264.18|261.98|264.32|262.12|263.99|261.79|0
1641807140000|2022-01-10 09:32:20|264.39|262.19|264.39|262.19|264.39|262.19|264.32|262.12|0
1641807150000|2022-01-10 09:32:30|264.45|262.25|264.45|262.25|264.45|262.25|264.45|262.25|0
1641807160000|2022-01-10 09:32:40|264.32|262.12|264.32|262.12|264.32|262.12|264.32|262.12|0
1641807170000|2022-01-10 09:32:50|264.45|262.25|264.05|261.85|264.45|262.25|264.05|261.85|0
1641807180000|2022-01-10 09:33:00|264.18|261.98|264.05|261.85|264.18|261.98|264.05|261.85|0
1641807190000|2022-01-10 09:33:10|264.18|261.98|264.18|261.98|264.18|261.98|264.18|261.98|0
1641807200000|2022-01-10 09:33:20|264.25|262.05|264.25|262.05|264.25|262.05|264.18|261.98|0
1641807210000|2022-01-10 09:33:30|264.18|261.98|263.78|261.58|264.18|261.98|263.78|261.58|0
1641807220000|2022-01-10 09:33:40|263.92|261.72|264.18|261.98|264.18|261.98|263.92|261.72|0
1641807230000|2022-01-10 09:33:50|264.05|261.85|264.18|261.98|264.18|261.98|264.05|261.85|0
1641807240000|2022-01-10 09:34:00|264.25|262.05|264.32|262.12|264.32|262.12|264.25|262.05|0
1641807250000|2022-01-10 09:34:10|264.52|262.32|264.59|262.39|264.59|262.39|264.45|262.25|0
1641807260000|2022-01-10 09:34:20|264.52|262.32|264.59|262.39|264.59|262.39|264.52|262.32|0
1641807270000|2022-01-10 09:34:30|264.72|262.52|264.66|262.46|264.72|262.52|264.66|262.46|0
1641807280000|2022-01-10 09:34:40|264.59|262.39|264.59|262.39|264.59|262.39|264.45|262.25|0
1641807290000|2022-01-10 09:34:50|264.72|262.52|264.86|262.66|264.86|262.66|264.72|262.52|0
1641807300000|2022-01-10 09:35:00|264.99|262.79|264.86|262.66|264.99|262.79|264.86|262.66|0
1641807310000|2022-01-10 09:35:10|264.99|262.79|264.59|262.39|264.99|262.79|264.59|262.39|0
1641807320000|2022-01-10 09:35:20|264.72|262.52|264.45|262.25|264.72|262.52|264.45|262.25|0
1641807330000|2022-01-10 09:35:30|264.39|262.19|264.18|261.98|264.39|262.19|264.18|261.98|0
1641807340000|2022-01-10 09:35:40|264.05|261.85|264.05|261.85|264.18|261.98|264.05|261.85|0
1641807350000|2022-01-10 09:35:50|264.12|261.92|264.12|261.92|264.12|261.92|264.05|261.85|0
1641807360000|2022-01-10 09:36:00|264.05|261.85|264.45|262.25|264.45|262.25|264.05|261.85|0
1641807370000|2022-01-10 09:36:10|264.32|262.12|264.45|262.25|264.45|262.25|264.32|262.12|0
1641807380000|2022-01-10 09:36:20|264.32|262.12|264.32|262.12|264.32|262.12|264.32|262.12|0
1641807390000|2022-01-10 09:36:30|264.18|261.98|263.98|261.78|264.18|261.98|263.91|261.71|0
1641807400000|2022-01-10 09:36:40|264.05|261.85|263.58|261.38|264.05|261.85|263.51|261.31|0
1641807410000|2022-01-10 09:36:50|263.24|261.04|263.38|261.18|263.38|261.18|263.24|261.04|0
1641807420000|2022-01-10 09:37:00|263.51|261.31|263.64|261.44|263.64|261.44|263.51|261.31|0
1641807430000|2022-01-10 09:37:10|263.51|261.31|263.51|261.31|263.51|261.31|263.51|261.31|0
1641807440000|2022-01-10 09:37:20|263.64|261.44|263.98|261.78|264.05|261.85|263.64|261.44|0
1641807450000|2022-01-10 09:37:30|263.91|261.71|263.91|261.71|263.91|261.71|263.91|261.71|0
1641807470000|2022-01-10 09:37:50|264.05|261.85|264.12|261.92|264.12|261.92|264.05|261.85|0
1641807480000|2022-01-10 09:38:00|264.18|261.98|264.66|262.46|264.66|262.46|264.18|261.98|0
1641807490000|2022-01-10 09:38:10|264.72|262.52|264.85|262.65|264.85|262.65|264.72|262.52|0
1641807500000|2022-01-10 09:38:20|264.99|262.79|264.99|262.79|264.99|262.79|264.92|262.72|0
1641807510000|2022-01-10 09:38:30|264.92|262.72|264.92|262.72|264.92|262.72|264.92|262.72|0
1641807520000|2022-01-10 09:38:40|264.85|262.65|264.72|262.52|264.85|262.65|264.72|262.52|0
1641807530000|2022-01-10 09:38:50|264.45|262.25|264.45|262.25|264.45|262.25|264.45|262.25|0
1641807540000|2022-01-10 09:39:00|264.18|261.98|264.45|262.25|264.45|262.25|264.18|261.98|0
1641807550000|2022-01-10 09:39:10|264.52|262.32|264.52|262.32|264.58|262.38|264.52|262.32|0
1641807560000|2022-01-10 09:39:20|264.39|262.19|264.32|262.12|264.39|262.19|264.32|262.12|0
1641807570000|2022-01-10 09:39:30|264.45|262.25|264.45|262.25|264.45|262.25|264.45|262.25|0
1641807580000|2022-01-10 09:39:40|264.18|261.98|264.58|262.38|264.58|262.38|264.18|261.98|0
1641807590000|2022-01-10 09:39:50|264.52|262.32|264.58|262.38|264.58|262.38|264.52|262.32|0
1641807600000|2022-01-10 09:40:00|264.52|262.32|264.52|262.32|264.58|262.38|264.52|262.32|0
1641807610000|2022-01-10 09:40:10|264.72|262.52|264.58|262.38|264.72|262.52|264.58|262.38|0
1641807620000|2022-01-10 09:40:20|264.45|262.25|264.45|262.25|264.45|262.25|264.45|262.25|0
1641807640000|2022-01-10 09:40:40|264.32|262.12|264.32|262.12|264.32|262.12|264.32|262.12|0
1641807650000|2022-01-10 09:40:50|264.31|262.11|264.31|262.11|264.31|262.11|264.31|262.11|0
1641807660000|2022-01-10 09:41:00|264.45|262.25|264.45|262.25|264.58|262.38|264.45|262.25|0
1641807670000|2022-01-10 09:41:10|264.18|261.98|264.18|261.98|264.18|261.98|264.18|261.98|0
1641807680000|2022-01-10 09:41:20|264.25|262.05|264.25|262.05|264.31|262.11|264.25|262.05|0
1641807690000|2022-01-10 09:41:30|264.05|261.85|264.05|261.85|264.18|261.98|264.05|261.85|0
1641807700000|2022-01-10 09:41:40|263.91|261.71|263.91|261.71|263.91|261.71|263.91|261.71|0
1641807710000|2022-01-10 09:41:50|264.05|261.85|264.31|262.11|264.31|262.11|264.05|261.85|0
1641807720000|2022-01-10 09:42:00|264.18|261.98|264.38|262.18|264.38|262.18|264.18|261.98|0
1641807730000|2022-01-10 09:42:10|264.45|262.25|264.38|262.18|264.45|262.25|264.38|262.18|0
1641807740000|2022-01-10 09:42:20|264.45|262.25|264.45|262.25|264.58|262.38|264.45|262.25|0
1641807750000|2022-01-10 09:42:30|264.31|262.11|264.52|262.32|264.52|262.32|264.31|262.11|0
1641807760000|2022-01-10 09:42:40|264.45|262.25|264.58|262.38|264.58|262.38|264.45|262.25|0
1641807780000|2022-01-10 09:43:00|264.65|262.45|264.31|262.11|264.65|262.45|264.31|262.11|0
1641807790000|2022-01-10 09:43:10|264.38|262.18|264.31|262.11|264.38|262.18|264.31|262.11|0
1641807810000|2022-01-10 09:43:30|264.38|262.18|264.38|262.18|264.38|262.18|264.38|262.18|0
1641807820000|2022-01-10 09:43:40|264.45|262.25|264.31|262.11|264.45|262.25|264.31|262.11|0
1641807830000|2022-01-10 09:43:50|264.25|262.05|264.04|261.84|264.25|262.05|264.04|261.84|0
1641807840000|2022-01-10 09:44:00|263.98|261.78|263.85|261.65|263.98|261.78|263.85|261.65|0
1641807850000|2022-01-10 09:44:10|263.91|261.71|263.78|261.58|263.91|261.71|263.78|261.58|0
1641807860000|2022-01-10 09:44:20|263.64|261.44|263.64|261.44|263.64|261.44|263.64|261.44|0
1641807870000|2022-01-10 09:44:30|263.51|261.31|263.37|261.17|263.51|261.31|263.37|261.17|0
1641807880000|2022-01-10 09:44:40|263.44|261.24|263.37|261.17|263.44|261.24|263.37|261.17|0
1641807890000|2022-01-10 09:44:50|263.44|261.24|263.24|261.04|263.44|261.24|263.24|261.04|0
1641807900000|2022-01-10 09:45:00|263.31|261.11|263.51|261.31|263.51|261.31|263.24|261.04|0
1641807910000|2022-01-10 09:45:10|263.58|261.38|262.29|260.09|263.58|261.38|262.29|260.09|0
1641807920000|2022-01-10 09:45:20|262.42|260.22|262.42|260.22|262.42|260.22|262.42|260.22|0
1641807930000|2022-01-10 09:45:30|262.55|260.35|262.55|260.35|262.55|260.35|262.55|260.35|0
1641807940000|2022-01-10 09:45:40|262.62|260.42|262.89|260.69|262.96|260.76|262.62|260.42|0
1641807950000|2022-01-10 09:45:50|262.96|260.76|262.96|260.76|262.96|260.76|262.89|260.69|0
1641807960000|2022-01-10 09:46:00|263.09|260.89|263.23|261.03|263.23|261.03|263.09|260.89|0
1641807970000|2022-01-10 09:46:10|263.3|261.1|263.23|261.03|263.36|261.16|263.23|261.03|0
1641807980000|2022-01-10 09:46:20|263.63|261.43|263.5|261.3|263.63|261.43|263.5|261.3|0
1641807990000|2022-01-10 09:46:30|263.63|261.43|263.63|261.43|263.63|261.43|263.63|261.43|0
1641808000000|2022-01-10 09:46:40|263.77|261.57|263.43|261.23|263.77|261.57|263.43|261.23|0
1641808010000|2022-01-10 09:46:50|263.09|260.89|263.16|260.96|263.16|260.96|263.09|260.89|0
1641808020000|2022-01-10 09:47:00|263.23|261.03|263.23|261.03|263.23|261.03|263.23|261.03|0
1641808030000|2022-01-10 09:47:10|262.96|260.76|262.96|260.76|263.09|260.89|262.96|260.76|0
1641808040000|2022-01-10 09:47:20|262.89|260.69|262.96|260.76|263.09|260.89|262.89|260.69|0
1641808050000|2022-01-10 09:47:30|262.82|260.62|262.76|260.56|262.82|260.62|262.69|260.49|0
1641808060000|2022-01-10 09:47:40|262.82|260.62|262.82|260.62|262.89|260.69|262.82|260.62|0
1641808070000|2022-01-10 09:47:50|262.96|260.76|262.96|260.76|263.09|260.89|262.96|260.76|0
1641808090000|2022-01-10 09:48:10|263.09|260.89|262.96|260.76|263.09|260.89|262.96|260.76|0
1641808100000|2022-01-10 09:48:20|263.09|260.89|263.09|260.89|263.09|260.89|263.09|260.89|0
1641808110000|2022-01-10 09:48:30|263.23|261.03|263.09|260.89|263.23|261.03|263.09|260.89|0
1641808120000|2022-01-10 09:48:40|263.23|261.03|263.36|261.16|263.36|261.16|263.23|261.03|0
1641808130000|2022-01-10 09:48:50|263.5|261.3|263.43|261.23|263.5|261.3|263.36|261.16|0
1641808140000|2022-01-10 09:49:00|263.5|261.3|263.57|261.37|263.63|261.43|263.5|261.3|0
1641808150000|2022-01-10 09:49:10|263.5|261.3|263.77|261.57|263.77|261.57|263.5|261.3|0
1641808160000|2022-01-10 09:49:20|263.9|261.7|264.04|261.84|264.04|261.84|263.9|261.7|0
1641808170000|2022-01-10 09:49:30|264.11|261.91|264.04|261.84|264.11|261.91|264.04|261.84|0
1641808180000|2022-01-10 09:49:40|264.17|261.97|264.04|261.84|264.17|261.97|264.04|261.84|0
1641808190000|2022-01-10 09:49:50|264.17|261.97|264.03|261.83|264.17|261.97|264.03|261.83|0
1641808200000|2022-01-10 09:50:00|264.17|261.97|264.17|261.97|264.17|261.97|264.11|261.91|0
1641808210000|2022-01-10 09:50:10|264.11|261.91|263.9|261.7|264.11|261.91|263.9|261.7|0
1641808230000|2022-01-10 09:50:30|263.76|261.56|263.63|261.43|263.76|261.56|263.63|261.43|0
1641808240000|2022-01-10 09:50:40|263.7|261.5|263.76|261.56|263.76|261.56|263.63|261.43|0
1641808250000|2022-01-10 09:50:50|263.9|261.7|263.76|261.56|263.9|261.7|263.76|261.56|0
1641808260000|2022-01-10 09:51:00|263.7|261.5|263.9|261.7|263.9|261.7|263.7|261.5|0
1641808270000|2022-01-10 09:51:10|264.03|261.83|264.03|261.83|264.03|261.83|264.03|261.83|0
1641808280000|2022-01-10 09:51:20|264.17|261.97|264.17|261.97|264.17|261.97|264.17|261.97|0
1641808290000|2022-01-10 09:51:30|264.3|262.1|264.03|261.83|264.3|262.1|264.03|261.83|0
1641808300000|2022-01-10 09:51:40|263.9|261.7|264.17|261.97|264.17|261.97|263.9|261.7|0
1641808320000|2022-01-10 09:52:00|264.3|262.1|264.3|262.1|264.3|262.1|264.17|261.97|0
1641808330000|2022-01-10 09:52:10|264.17|261.97|264.17|261.97|264.17|261.97|264.17|261.97|0
1641808340000|2022-01-10 09:52:20|264.3|262.1|264.1|261.9|264.3|262.1|264.1|261.9|0
1641808350000|2022-01-10 09:52:30|264.17|261.97|264.17|261.97|264.17|261.97|264.17|261.97|0
1641808360000|2022-01-10 09:52:40|264.3|262.1|264.3|262.1|264.57|262.37|264.3|262.1|0
1641808370000|2022-01-10 09:52:50|264.1|261.9|263.9|261.7|264.1|261.9|263.76|261.56|0
1641808380000|2022-01-10 09:53:00|263.83|261.63|263.63|261.43|263.97|261.77|263.63|261.43|0
1641808390000|2022-01-10 09:53:10|263.49|261.29|263.43|261.23|263.63|261.43|263.43|261.23|0
1641808400000|2022-01-10 09:53:20|263.49|261.29|263.63|261.43|263.76|261.56|263.49|261.29|0
1641808420000|2022-01-10 09:53:40|263.7|261.5|263.9|261.7|263.9|261.7|263.49|261.29|0
1641808440000|2022-01-10 09:54:00|264.03|261.83|263.97|261.77|264.03|261.83|263.97|261.77|0
1641808450000|2022-01-10 09:54:10|263.76|261.56|263.63|261.43|263.76|261.56|263.63|261.43|0
1641808460000|2022-01-10 09:54:20|263.7|261.5|263.63|261.43|263.76|261.56|263.63|261.43|0
1641808470000|2022-01-10 09:54:30|263.76|261.56|263.76|261.56|263.76|261.56|263.63|261.43|0
1641808480000|2022-01-10 09:54:40|263.63|261.43|263.63|261.43|263.63|261.43|263.63|261.43|0
1641808490000|2022-01-10 09:54:50|263.49|261.29|263.7|261.5|263.7|261.5|263.49|261.29|0
1641808500000|2022-01-10 09:55:00|263.63|261.43|263.49|261.29|263.63|261.43|263.49|261.29|0
1641808510000|2022-01-10 09:55:10|263.43|261.23|263.22|261.02|263.43|261.23|263.22|261.02|0
1641808520000|2022-01-10 09:55:20|263.09|260.89|263.02|260.82|263.09|260.89|262.95|260.75|0
1641808530000|2022-01-10 09:55:30|262.95|260.75|262.95|260.75|263.02|260.82|262.95|260.75|0
1641808540000|2022-01-10 09:55:40|263.02|260.82|263.36|261.16|263.36|261.16|263.02|260.82|0
1641808550000|2022-01-10 09:55:50|263.49|261.29|263.49|261.29|263.49|261.29|263.49|261.29|0
1641808560000|2022-01-10 09:56:00|263.43|261.23|263.22|261.02|263.43|261.23|263.22|261.02|0
1641808570000|2022-01-10 09:56:10|263.36|261.16|263.49|261.29|263.49|261.29|263.36|261.16|0
1641808580000|2022-01-10 09:56:20|263.36|261.16|263.36|261.16|263.49|261.29|263.36|261.16|0
1641808590000|2022-01-10 09:56:30|263.49|261.29|263.63|261.43|263.63|261.43|263.49|261.29|0
1641808600000|2022-01-10 09:56:40|263.56|261.36|263.36|261.16|263.56|261.36|263.36|261.16|0
1641808610000|2022-01-10 09:56:50|263.49|261.29|263.63|261.43|263.63|261.43|263.49|261.29|0
1641808620000|2022-01-10 09:57:00|264.03|261.83|264.17|261.97|264.17|261.97|264.03|261.83|0
1641808630000|2022-01-10 09:57:10|264.3|262.1|264.3|262.1|264.3|262.1|264.3|262.1|0
1641808640000|2022-01-10 09:57:20|264.44|262.24|264.44|262.24|264.44|262.24|264.44|262.24|0
1641808650000|2022-01-10 09:57:30|264.57|262.37|264.71|262.51|264.71|262.51|264.57|262.37|0
1641808660000|2022-01-10 09:57:40|264.84|262.64|264.84|262.64|264.84|262.64|264.84|262.64|0
1641808670000|2022-01-10 09:57:50|264.91|262.71|264.84|262.64|264.91|262.71|264.84|262.64|0
1641808680000|2022-01-10 09:58:00|264.98|262.78|264.57|262.37|264.98|262.78|264.57|262.37|0
1641808690000|2022-01-10 09:58:10|264.71|262.51|264.3|262.1|264.71|262.51|264.3|262.1|0
1641808700000|2022-01-10 09:58:20|264.37|262.17|264.3|262.1|264.37|262.17|264.3|262.1|0
1641808710000|2022-01-10 09:58:30|264.44|262.24|264.44|262.24|264.44|262.24|264.3|262.1|0
1641808720000|2022-01-10 09:58:40|264.57|262.37|264.71|262.51|264.71|262.51|264.57|262.37|0
1641808730000|2022-01-10 09:58:50|264.84|262.64|264.78|262.58|264.84|262.64|264.78|262.58|0
1641808740000|2022-01-10 09:59:00|264.71|262.51|264.98|262.78|264.98|262.78|264.71|262.51|0
1641808750000|2022-01-10 09:59:10|265.11|262.91|265.11|262.91|265.11|262.91|264.98|262.78|0
1641808760000|2022-01-10 09:59:20|264.98|262.78|264.57|262.37|264.98|262.78|264.57|262.37|0
1641808770000|2022-01-10 09:59:30|264.71|262.51|264.64|262.44|264.71|262.51|264.64|262.44|0
1641808780000|2022-01-10 09:59:40|264.71|262.51|265.11|262.91|265.11|262.91|264.71|262.51|0
1641808790000|2022-01-10 09:59:50|265.18|262.98|265.25|263.05|265.25|263.05|265.18|262.98|0
1641808800000|2022-01-10 10:00:00|265.18|262.98|265.59|263.39|265.59|263.39|265.18|262.98|0
1641808810000|2022-01-10 10:00:10|265.65|263.45|265.52|263.32|265.65|263.45|265.38|263.18|0
1641808820000|2022-01-10 10:00:20|265.65|263.45|265.79|263.59|265.92|263.72|265.52|263.32|0
1641808830000|2022-01-10 10:00:30|266.06|263.86|266.06|263.86|266.2|264|266.06|263.86|0
1641808840000|2022-01-10 10:00:40|266.2|264|266.06|263.86|266.2|264|266.06|263.86|0
1641808850000|2022-01-10 10:00:50|265.92|263.72|266.47|264.27|266.47|264.27|265.79|263.59|0
1641808860000|2022-01-10 10:01:00|266.2|264|265.92|263.72|266.2|264|265.79|263.59|0
1641808870000|2022-01-10 10:01:10|265.65|263.45|265.86|263.66|265.92|263.72|265.65|263.45|0
1641808880000|2022-01-10 10:01:20|265.65|263.45|265.86|263.66|265.86|263.66|265.65|263.45|0
1641808890000|2022-01-10 10:01:30|265.65|263.45|265.52|263.32|265.79|263.59|265.52|263.32|0
1641808900000|2022-01-10 10:01:40|265.38|263.18|265.11|262.91|265.38|263.18|265.11|262.91|0
1641808910000|2022-01-10 10:01:50|265.05|262.85|265.11|262.91|265.11|262.91|264.98|262.78|0
1641808920000|2022-01-10 10:02:00|265.05|262.85|265.38|263.18|265.38|263.18|265.05|262.85|0
1641808930000|2022-01-10 10:02:10|265.59|263.39|265.79|263.59|265.79|263.59|265.59|263.39|0
1641808940000|2022-01-10 10:02:20|265.92|263.72|266.19|263.99|266.19|263.99|265.92|263.72|0
1641808950000|2022-01-10 10:02:30|266.27|264.07|266.33|264.13|266.33|264.13|266.27|264.07|0
1641808960000|2022-01-10 10:02:40|266.47|264.27|266.19|263.99|266.47|264.27|266.19|263.99|0
1641808970000|2022-01-10 10:02:50|266.27|264.07|265.79|263.59|266.27|264.07|265.79|263.59|0
1641808980000|2022-01-10 10:03:00|265.65|263.45|265.52|263.32|265.65|263.45|265.52|263.32|0
1641808990000|2022-01-10 10:03:10|265.59|263.39|265.79|263.59|265.79|263.59|265.59|263.39|0
1641809000000|2022-01-10 10:03:20|265.65|263.45|265.38|263.18|265.65|263.45|265.38|263.18|0
1641809010000|2022-01-10 10:03:30|265.59|263.39|265.59|263.39|265.59|263.39|265.52|263.32|0
1641809020000|2022-01-10 10:03:40|265.52|263.32|265.52|263.32|265.59|263.39|265.52|263.32|0
1641809030000|2022-01-10 10:03:50|265.38|263.18|265.38|263.18|265.38|263.18|265.38|263.18|0
1641809040000|2022-01-10 10:04:00|265.52|263.32|265.25|263.05|265.52|263.32|265.25|263.05|0
1641809050000|2022-01-10 10:04:10|265.24|263.04|264.97|262.77|265.24|263.04|264.97|262.77|0
1641809060000|2022-01-10 10:04:20|264.84|262.64|265.24|263.04|265.24|263.04|264.84|262.64|0
1641809070000|2022-01-10 10:04:30|265.11|262.91|264.97|262.77|265.11|262.91|264.97|262.77|0
1641809080000|2022-01-10 10:04:40|264.84|262.64|264.84|262.64|264.84|262.64|264.84|262.64|0
1641809090000|2022-01-10 10:04:50|264.97|262.77|264.84|262.64|264.97|262.77|264.84|262.64|0
1641809100000|2022-01-10 10:05:00|264.97|262.77|264.57|262.37|264.97|262.77|264.57|262.37|0
1641809110000|2022-01-10 10:05:10|264.7|262.5|264.7|262.5|264.7|262.5|264.7|262.5|0
1641809120000|2022-01-10 10:05:20|264.84|262.64|265.04|262.84|265.11|262.91|264.84|262.64|0
1641809130000|2022-01-10 10:05:30|264.84|262.64|264.7|262.5|264.84|262.64|264.7|262.5|0
1641809140000|2022-01-10 10:05:40|264.84|262.64|264.77|262.57|264.84|262.64|264.77|262.57|0
1641809150000|2022-01-10 10:05:50|264.84|262.64|264.84|262.64|264.84|262.64|264.84|262.64|0
1641809160000|2022-01-10 10:06:00|265.11|262.91|265.24|263.04|265.24|263.04|264.97|262.77|0
1641809170000|2022-01-10 10:06:10|265.38|263.18|265.24|263.04|265.38|263.18|265.24|263.04|0
1641809180000|2022-01-10 10:06:20|265.18|262.98|265.11|262.91|265.18|262.98|265.11|262.91|0
1641809190000|2022-01-10 10:06:30|264.97|262.77|264.97|262.77|264.97|262.77|264.97|262.77|0
1641809200000|2022-01-10 10:06:40|264.7|262.5|264.7|262.5|264.7|262.5|264.7|262.5|0
1641809220000|2022-01-10 10:07:00|264.84|262.64|264.57|262.37|264.84|262.64|264.57|262.37|0
1641809230000|2022-01-10 10:07:10|264.7|262.5|264.57|262.37|264.7|262.5|264.57|262.37|0
1641809240000|2022-01-10 10:07:20|264.64|262.44|264.57|262.37|264.64|262.44|264.57|262.37|0
1641809250000|2022-01-10 10:07:30|264.43|262.23|264.77|262.57|264.77|262.57|264.43|262.23|0
1641809260000|2022-01-10 10:07:40|264.7|262.5|264.64|262.44|264.77|262.57|264.64|262.44|0
1641809270000|2022-01-10 10:07:50|264.97|262.77|265.11|262.91|265.11|262.91|264.97|262.77|0
1641809280000|2022-01-10 10:08:00|264.97|262.77|264.84|262.64|264.97|262.77|264.84|262.64|0
1641809290000|2022-01-10 10:08:10|264.7|262.5|264.57|262.37|264.84|262.64|264.57|262.37|0
1641809300000|2022-01-10 10:08:20|264.7|262.5|265.11|262.91|265.11|262.91|264.7|262.5|0
1641809310000|2022-01-10 10:08:30|265.24|263.04|265.11|262.91|265.24|263.04|265.11|262.91|0
1641809320000|2022-01-10 10:08:40|264.97|262.77|264.84|262.64|265.04|262.84|264.84|262.64|0
1641809330000|2022-01-10 10:08:50|264.77|262.57|264.77|262.57|264.77|262.57|264.7|262.5|0
1641809340000|2022-01-10 10:09:00|264.7|262.5|264.64|262.44|264.7|262.5|264.64|262.44|0
1641809350000|2022-01-10 10:09:10|264.77|262.57|264.7|262.5|264.84|262.64|264.7|262.5|0
1641809360000|2022-01-10 10:09:20|264.97|262.77|264.91|262.71|265.04|262.84|264.91|262.71|0
1641809370000|2022-01-10 10:09:30|264.97|262.77|264.84|262.64|264.97|262.77|264.84|262.64|0
1641809380000|2022-01-10 10:09:40|264.7|262.5|264.57|262.37|264.7|262.5|264.57|262.37|0
1641809390000|2022-01-10 10:09:50|264.43|262.23|264.3|262.1|264.43|262.23|264.23|262.03|0
1641809400000|2022-01-10 10:10:00|264.43|262.23|264.16|261.96|264.43|262.23|264.16|261.96|0
1641809410000|2022-01-10 10:10:10|263.89|261.69|263.76|261.56|263.96|261.76|263.76|261.56|0
1641809420000|2022-01-10 10:10:20|263.49|261.29|263.08|260.88|263.49|261.29|263.08|260.88|0
1641809430000|2022-01-10 10:10:30|263.22|261.02|263.49|261.29|263.49|261.29|263.08|260.88|0
1641809440000|2022-01-10 10:10:40|263.56|261.36|263.49|261.29|263.62|261.42|263.49|261.29|0
1641809450000|2022-01-10 10:10:50|263.35|261.15|263.35|261.15|263.42|261.22|263.35|261.15|0
1641809460000|2022-01-10 10:11:00|263.42|261.22|263.08|260.88|263.42|261.22|263.08|260.88|0
1641809470000|2022-01-10 10:11:10|262.95|260.75|262.95|260.75|263.08|260.88|262.95|260.75|0
1641809480000|2022-01-10 10:11:20|263.02|260.82|262.95|260.75|263.02|260.82|262.95|260.75|0
1641809490000|2022-01-10 10:11:30|263.08|260.88|263.22|261.02|263.22|261.02|263.08|260.88|0
1641809500000|2022-01-10 10:11:40|263.15|260.95|263.08|260.88|263.15|260.95|263.08|260.88|0
1641809510000|2022-01-10 10:11:50|263.15|260.95|262.81|260.61|263.15|260.95|262.81|260.61|0
1641809520000|2022-01-10 10:12:00|262.95|260.75|262.95|260.75|263.08|260.88|262.95|260.75|0
1641809530000|2022-01-10 10:12:10|262.81|260.61|262.54|260.34|262.81|260.61|262.54|260.34|0
1641809540000|2022-01-10 10:12:20|262.68|260.48|262.68|260.48|262.68|260.48|262.68|260.48|0
1641809550000|2022-01-10 10:12:30|263.02|260.82|262.68|260.48|263.02|260.82|262.54|260.34|0
1641809560000|2022-01-10 10:12:40|262.75|260.55|262.75|260.55|262.75|260.55|262.75|260.55|0
1641809570000|2022-01-10 10:12:50|262.81|260.61|262.81|260.61|262.81|260.61|262.68|260.48|0
1641809580000|2022-01-10 10:13:00|262.68|260.48|262.68|260.48|262.68|260.48|262.68|260.48|0
1641809590000|2022-01-10 10:13:10|262.54|260.34|262.54|260.34|262.54|260.34|262.54|260.34|0
1641809600000|2022-01-10 10:13:20|262.61|260.41|262.41|260.21|262.61|260.41|262.41|260.21|0
1641809610000|2022-01-10 10:13:30|262.81|260.61|262.54|260.34|262.81|260.61|262.54|260.34|0
1641809620000|2022-01-10 10:13:40|262.41|260.21|262.41|260.21|262.41|260.21|262.41|260.21|0
1641809640000|2022-01-10 10:14:00|262.48|260.28|262.54|260.34|262.54|260.34|262.41|260.21|0
1641809650000|2022-01-10 10:14:10|262.61|260.41|262.68|260.48|262.68|260.48|262.61|260.41|0
1641809660000|2022-01-10 10:14:20|262.48|260.28|262.27|260.07|262.48|260.28|262.27|260.07|0
1641809670000|2022-01-10 10:14:30|262.41|260.21|262.14|259.94|262.41|260.21|262.14|259.94|0
1641809680000|2022-01-10 10:14:40|262|259.8|262.07|259.87|262.07|259.87|262|259.8|0
1641809690000|2022-01-10 10:14:50|262.14|259.94|262|259.8|262.14|259.94|261.87|259.67|0
1641809700000|2022-01-10 10:15:00|261.94|259.74|261.74|259.54|261.94|259.74|261.74|259.54|0
1641809710000|2022-01-10 10:15:10|261.73|259.53|261.87|259.67|261.87|259.67|261.73|259.53|0
1641809720000|2022-01-10 10:15:20|261.6|259.4|261.87|259.67|261.87|259.67|261.6|259.4|0
1641809730000|2022-01-10 10:15:30|261.8|259.6|261.87|259.67|261.87|259.67|261.8|259.6|0
1641809740000|2022-01-10 10:15:40|261.73|259.53|262|259.8|262|259.8|261.73|259.53|0
1641809750000|2022-01-10 10:15:50|261.87|259.67|262|259.8|262|259.8|261.87|259.67|0
1641809760000|2022-01-10 10:16:00|262.14|259.94|262|259.8|262.14|259.94|262|259.8|0
1641809770000|2022-01-10 10:16:10|262.14|259.94|262.07|259.87|262.14|259.94|262|259.8|0
1641809780000|2022-01-10 10:16:20|262.14|259.94|262.14|259.94|262.27|260.07|262.14|259.94|0
1641809790000|2022-01-10 10:16:30|262|259.8|262|259.8|262|259.8|262|259.8|0
1641809800000|2022-01-10 10:16:40|262.14|259.94|262.14|259.94|262.14|259.94|262|259.8|0
1641809810000|2022-01-10 10:16:50|262.07|259.87|262|259.8|262.07|259.87|261.94|259.74|0
1641809820000|2022-01-10 10:17:00|262.14|259.94|262|259.8|262.14|259.94|262|259.8|0
1641809830000|2022-01-10 10:17:10|262.14|259.94|262|259.8|262.14|259.94|262|259.8|0
1641809840000|2022-01-10 10:17:20|262.14|259.94|262.41|260.21|262.41|260.21|262.14|259.94|0
1641809850000|2022-01-10 10:17:30|262.34|260.14|262.81|260.61|262.81|260.61|262.34|260.14|0
1641809860000|2022-01-10 10:17:40|262.67|260.47|262.54|260.34|262.67|260.47|262.48|260.28|0
1641809870000|2022-01-10 10:17:50|262.67|260.47|262.61|260.41|262.67|260.47|262.41|260.21|0
1641809880000|2022-01-10 10:18:00|262.54|260.34|262.54|260.34|262.54|260.34|262.27|260.07|0
1641809890000|2022-01-10 10:18:10|262.81|260.61|262.88|260.68|262.88|260.68|262.81|260.61|0
1641809900000|2022-01-10 10:18:20|262.81|260.61|262.81|260.61|262.81|260.61|262.67|260.47|0
1641809910000|2022-01-10 10:18:30|262.94|260.74|263.21|261.01|263.21|261.01|262.81|260.61|0
1641809920000|2022-01-10 10:18:40|263.08|260.88|262.81|260.61|263.08|260.88|262.81|260.61|0
1641809930000|2022-01-10 10:18:50|262.74|260.54|262.88|260.68|262.88|260.68|262.74|260.54|0
1641809940000|2022-01-10 10:19:00|262.81|260.61|262.81|260.61|262.94|260.74|262.81|260.61|0
1641809960000|2022-01-10 10:19:20|262.94|260.74|263.01|260.81|263.21|261.01|262.94|260.74|0
1641809970000|2022-01-10 10:19:30|263.08|260.88|263.08|260.88|263.21|261.01|263.08|260.88|0
1641809980000|2022-01-10 10:19:40|263.21|261.01|263.21|261.01|263.21|261.01|263.21|261.01|0
1641809990000|2022-01-10 10:19:50|263.08|260.88|263.21|261.01|263.21|261.01|263.01|260.81|0
1641810000000|2022-01-10 10:20:00|263.08|260.88|262.67|260.47|263.08|260.88|262.67|260.47|0
1641810010000|2022-01-10 10:20:10|262.74|260.54|262.81|260.61|262.81|260.61|262.67|260.47|0
1641810020000|2022-01-10 10:20:20|263.08|260.88|263.35|261.15|263.48|261.28|263.08|260.88|0
1641810030000|2022-01-10 10:20:30|263.48|261.28|263.48|261.28|263.48|261.28|263.48|261.28|0
1641810040000|2022-01-10 10:20:40|263.28|261.08|263.35|261.15|263.35|261.15|263.28|261.08|0
1641810050000|2022-01-10 10:20:50|263.21|261.01|263.21|261.01|263.21|261.01|263.21|261.01|0
1641810060000|2022-01-10 10:21:00|263.35|261.15|263.48|261.28|263.62|261.42|263.35|261.15|0
1641810070000|2022-01-10 10:21:10|263.62|261.42|263.62|261.42|263.75|261.55|263.62|261.42|0
1641810080000|2022-01-10 10:21:20|263.69|261.49|263.75|261.55|263.75|261.55|263.62|261.42|0
1641810090000|2022-01-10 10:21:30|263.89|261.69|263.89|261.69|263.89|261.69|263.89|261.69|0
1641810100000|2022-01-10 10:21:40|263.75|261.55|264.02|261.82|264.02|261.82|263.75|261.55|0
1641810110000|2022-01-10 10:21:50|263.88|261.68|264.02|261.82|264.02|261.82|263.88|261.68|0
1641810120000|2022-01-10 10:22:00|264.15|261.95|264.15|261.95|264.29|262.09|264.15|261.95|0
1641810130000|2022-01-10 10:22:10|264.29|262.09|264.42|262.22|264.42|262.22|264.29|262.09|0
1641810140000|2022-01-10 10:22:20|264.29|262.09|264.15|261.95|264.29|262.09|264.15|261.95|0
1641810150000|2022-01-10 10:22:30|264.02|261.82|264.02|261.82|264.09|261.89|264.02|261.82|0
1641810160000|2022-01-10 10:22:40|263.95|261.75|263.75|261.55|263.95|261.75|263.75|261.55|0
1641810170000|2022-01-10 10:22:50|264.02|261.82|264.02|261.82|264.02|261.82|264.02|261.82|0
1641810190000|2022-01-10 10:23:10|264.15|261.95|264.02|261.82|264.15|261.95|264.02|261.82|0
1641810200000|2022-01-10 10:23:20|263.88|261.68|263.88|261.68|263.88|261.68|263.88|261.68|0
1641810210000|2022-01-10 10:23:30|264.02|261.82|264.02|261.82|264.02|261.82|263.88|261.68|0
1641810220000|2022-01-10 10:23:40|264.42|262.22|264.97|262.77|264.97|262.77|264.42|262.22|0
1641810230000|2022-01-10 10:23:50|265.1|262.9|265.37|263.17|265.37|263.17|264.97|262.77|0
1641810240000|2022-01-10 10:24:00|265.44|263.24|265.24|263.04|265.44|263.24|265.24|263.04|0
1641810250000|2022-01-10 10:24:10|265.1|262.9|265.64|263.44|265.64|263.44|265.1|262.9|0
1641810260000|2022-01-10 10:24:20|265.51|263.31|265.44|263.24|265.51|263.31|265.37|263.17|0
1641810270000|2022-01-10 10:24:30|265.37|263.17|265.51|263.31|265.51|263.31|265.37|263.17|0
1641810280000|2022-01-10 10:24:40|265.44|263.24|265.37|263.17|265.44|263.24|265.24|263.04|0
1641810290000|2022-01-10 10:24:50|265.31|263.11|265.24|263.04|265.31|263.11|265.24|263.04|0
1641810300000|2022-01-10 10:25:00|265.37|263.17|264.9|262.7|265.37|263.17|264.83|262.63|0
1641810310000|2022-01-10 10:25:10|264.83|262.63|264.83|262.63|264.9|262.7|264.83|262.63|0
1641810320000|2022-01-10 10:25:20|264.69|262.49|264.69|262.49|264.69|262.49|264.69|262.49|0
1641810330000|2022-01-10 10:25:30|264.96|262.76|264.96|262.76|264.96|262.76|264.96|262.76|0
1641810340000|2022-01-10 10:25:40|264.83|262.63|264.69|262.49|264.96|262.76|264.69|262.49|0
1641810350000|2022-01-10 10:25:50|264.56|262.36|264.56|262.36|264.56|262.36|264.56|262.36|0
1641810360000|2022-01-10 10:26:00|264.42|262.22|264.42|262.22|264.42|262.22|264.29|262.09|0
1641810370000|2022-01-10 10:26:10|264.36|262.16|264.15|261.95|264.36|262.16|264.15|261.95|0
1641810380000|2022-01-10 10:26:20|264.29|262.09|264.56|262.36|264.56|262.36|264.29|262.09|0
1641810390000|2022-01-10 10:26:30|264.63|262.43|264.69|262.49|264.83|262.63|264.63|262.43|0
1641810400000|2022-01-10 10:26:40|264.83|262.63|264.96|262.76|264.96|262.76|264.69|262.49|0
1641810410000|2022-01-10 10:26:50|265.03|262.83|265.1|262.9|265.1|262.9|264.96|262.76|0
1641810420000|2022-01-10 10:27:00|264.96|262.76|264.69|262.49|265.03|262.83|264.69|262.49|0
1641810430000|2022-01-10 10:27:10|264.56|262.36|264.76|262.56|264.76|262.56|264.56|262.36|0
1641810440000|2022-01-10 10:27:20|264.83|262.63|264.69|262.49|264.83|262.63|264.69|262.49|0
1641810450000|2022-01-10 10:27:30|265.23|263.03|265.37|263.17|265.37|263.17|265.1|262.9|0
1641810460000|2022-01-10 10:27:40|265.23|263.03|265.17|262.97|265.5|263.3|265.17|262.97|0
1641810470000|2022-01-10 10:27:50|265.23|263.03|264.96|262.76|265.23|263.03|264.96|262.76|0
1641810480000|2022-01-10 10:28:00|265.1|262.9|265.23|263.03|265.37|263.17|265.1|262.9|0
1641810490000|2022-01-10 10:28:10|265.37|263.17|265.23|263.03|265.37|263.17|265.23|263.03|0
1641810500000|2022-01-10 10:28:20|265.1|262.9|264.76|262.56|265.1|262.9|264.76|262.56|0
1641810510000|2022-01-10 10:28:30|264.69|262.49|264.83|262.63|264.83|262.63|264.69|262.49|0
1641810520000|2022-01-10 10:28:40|264.69|262.49|264.49|262.29|264.69|262.49|264.49|262.29|0
1641810530000|2022-01-10 10:28:50|264.42|262.22|264.69|262.49|264.69|262.49|264.42|262.22|0
1641810540000|2022-01-10 10:29:00|264.56|262.36|264.56|262.36|264.56|262.36|264.49|262.29|0
1641810550000|2022-01-10 10:29:10|264.42|262.22|264.42|262.22|264.42|262.22|264.42|262.22|0
1641810560000|2022-01-10 10:29:20|264.29|262.09|264.29|262.09|264.29|262.09|264.29|262.09|0
1641810570000|2022-01-10 10:29:30|264.42|262.22|264.69|262.49|264.69|262.49|264.42|262.22|0
1641810580000|2022-01-10 10:29:40|264.83|262.63|264.69|262.49|264.83|262.63|264.69|262.49|0
1641810590000|2022-01-10 10:29:50|264.56|262.36|264.56|262.36|264.56|262.36|264.56|262.36|0
1641810600000|2022-01-10 10:30:00|264.63|262.43|264.96|262.76|264.96|262.76|264.63|262.43|0
1641810610000|2022-01-10 10:30:10|264.9|262.7|264.83|262.63|264.96|262.76|264.83|262.63|0
1641810620000|2022-01-10 10:30:20|265.03|262.83|265.1|262.9|265.1|262.9|264.96|262.76|0
1641810630000|2022-01-10 10:30:30|264.96|262.76|265.1|262.9|265.17|262.97|264.96|262.76|0
1641810640000|2022-01-10 10:30:40|265.17|262.97|265.1|262.9|265.23|263.03|265.1|262.9|0
1641810650000|2022-01-10 10:30:50|264.96|262.76|264.96|262.76|264.96|262.76|264.96|262.76|0
1641810660000|2022-01-10 10:31:00|264.83|262.63|264.56|262.36|264.83|262.63|264.56|262.36|0
1641810670000|2022-01-10 10:31:10|264.63|262.43|264.29|262.09|264.63|262.43|264.29|262.09|0
1641810680000|2022-01-10 10:31:20|264.36|262.16|264.42|262.22|264.42|262.22|264.29|262.09|0
1641810690000|2022-01-10 10:31:30|264.56|262.36|264.56|262.36|264.56|262.36|264.42|262.22|0
1641810700000|2022-01-10 10:31:40|264.49|262.29|264.42|262.22|264.49|262.29|264.42|262.22|0
1641810710000|2022-01-10 10:31:50|264.56|262.36|264.69|262.49|264.69|262.49|264.56|262.36|0
1641810720000|2022-01-10 10:32:00|264.76|262.56|264.9|262.7|264.9|262.7|264.76|262.56|0
1641810730000|2022-01-10 10:32:10|265.1|262.9|265.37|263.17|265.37|263.17|265.1|262.9|0
1641810740000|2022-01-10 10:32:20|265.3|263.1|265.37|263.17|265.37|263.17|265.23|263.03|0
1641810750000|2022-01-10 10:32:30|265.23|263.03|265.37|263.17|265.37|263.17|265.23|263.03|0
1641810760000|2022-01-10 10:32:40|265.44|263.24|265.37|263.17|265.44|263.24|265.37|263.17|0
1641810770000|2022-01-10 10:32:50|265.5|263.3|265.23|263.03|265.5|263.3|265.23|263.03|0
1641810780000|2022-01-10 10:33:00|265.37|263.17|265.23|263.03|265.37|263.17|265.1|262.9|0
1641810790000|2022-01-10 10:33:10|264.96|262.76|264.9|262.7|264.96|262.76|264.83|262.63|0
1641810800000|2022-01-10 10:33:20|264.83|262.63|264.83|262.63|264.9|262.7|264.83|262.63|0
1641810810000|2022-01-10 10:33:30|264.69|262.49|264.69|262.49|264.69|262.49|264.69|262.49|0
1641810820000|2022-01-10 10:33:40|264.76|262.56|264.76|262.56|264.76|262.56|264.69|262.49|0
1641810830000|2022-01-10 10:33:50|264.69|262.49|264.55|262.35|264.69|262.49|264.55|262.35|0
1641810840000|2022-01-10 10:34:00|264.42|262.22|264.55|262.35|264.55|262.35|264.42|262.22|0
1641810850000|2022-01-10 10:34:10|264.42|262.22|264.28|262.08|264.42|262.22|264.28|262.08|0
1641810860000|2022-01-10 10:34:20|264.42|262.22|264.42|262.22|264.42|262.22|264.42|262.22|0
1641810870000|2022-01-10 10:34:30|264.28|262.08|264.35|262.15|264.42|262.22|264.28|262.08|0
1641810880000|2022-01-10 10:34:40|264.28|262.08|264.28|262.08|264.35|262.15|264.28|262.08|0
1641810900000|2022-01-10 10:35:00|264.55|262.35|264.82|262.62|264.89|262.69|264.55|262.35|0
1641810910000|2022-01-10 10:35:10|264.69|262.49|264.96|262.76|264.96|262.76|264.69|262.49|0
1641810920000|2022-01-10 10:35:20|264.76|262.56|264.82|262.62|264.82|262.62|264.69|262.49|0
1641810930000|2022-01-10 10:35:30|264.96|262.76|264.28|262.08|264.96|262.76|264.28|262.08|0
1641810940000|2022-01-10 10:35:40|264.42|262.22|264.49|262.29|264.55|262.35|264.42|262.22|0
1641810950000|2022-01-10 10:35:50|264.55|262.35|264.76|262.56|264.76|262.56|264.55|262.35|0
1641810960000|2022-01-10 10:36:00|264.69|262.49|264.62|262.42|264.69|262.49|264.55|262.35|0
1641810970000|2022-01-10 10:36:10|264.69|262.49|264.69|262.49|264.69|262.49|264.69|262.49|0
1641810980000|2022-01-10 10:36:20|264.76|262.56|264.82|262.62|264.96|262.76|264.76|262.56|0
1641810990000|2022-01-10 10:36:30|264.96|262.76|265.09|262.89|265.09|262.89|264.96|262.76|0
1641811000000|2022-01-10 10:36:40|265.03|262.83|264.96|262.76|265.03|262.83|264.96|262.76|0
1641811010000|2022-01-10 10:36:50|264.82|262.62|264.55|262.35|264.82|262.62|264.55|262.35|0
1641811020000|2022-01-10 10:37:00|264.49|262.29|264.28|262.08|264.49|262.29|264.28|262.08|0
1641811030000|2022-01-10 10:37:10|264.15|261.95|264.28|262.08|264.42|262.22|264.15|261.95|0
1641811040000|2022-01-10 10:37:20|264.35|262.15|264.49|262.29|264.49|262.29|264.35|262.15|0
1641811050000|2022-01-10 10:37:30|264.55|262.35|264.62|262.42|264.62|262.42|264.55|262.35|0
1641811070000|2022-01-10 10:37:50|264.42|262.22|264.62|262.42|264.62|262.42|264.42|262.22|0
1641811080000|2022-01-10 10:38:00|264.55|262.35|264.28|262.08|264.55|262.35|264.28|262.08|0
1641811090000|2022-01-10 10:38:10|264.42|262.22|264.42|262.22|264.42|262.22|264.42|262.22|0
1641811110000|2022-01-10 10:38:30|264.55|262.35|264.55|262.35|264.62|262.42|264.42|262.22|0
1641811120000|2022-01-10 10:38:40|264.49|262.29|264.28|262.08|264.55|262.35|264.28|262.08|0
1641811130000|2022-01-10 10:38:50|264.42|262.22|264.69|262.49|264.69|262.49|264.42|262.22|0
1641811150000|2022-01-10 10:39:10|264.55|262.35|264.42|262.22|264.55|262.35|264.42|262.22|0
1641811160000|2022-01-10 10:39:20|264.28|262.08|264.22|262.02|264.28|262.08|264.22|262.02|0
1641811170000|2022-01-10 10:39:30|264.28|262.08|264.35|262.15|264.35|262.15|264.28|262.08|0
1641811180000|2022-01-10 10:39:40|264.49|262.29|264.42|262.22|264.49|262.29|264.42|262.22|0
1641811190000|2022-01-10 10:39:50|264.49|262.29|264.62|262.42|264.62|262.42|264.49|262.29|0
1641811200000|2022-01-10 10:40:00|264.55|262.35|264.42|262.22|264.55|262.35|264.42|262.22|0
1641811210000|2022-01-10 10:40:10|264.49|262.29|264.55|262.35|264.55|262.35|264.42|262.22|0
1641811230000|2022-01-10 10:40:30|264.62|262.42|264.55|262.35|264.62|262.42|264.42|262.22|0
1641811240000|2022-01-10 10:40:40|264.69|262.49|264.69|262.49|264.69|262.49|264.69|262.49|0
1641811250000|2022-01-10 10:40:50|264.82|262.62|265.09|262.89|265.09|262.89|264.82|262.62|0
1641811260000|2022-01-10 10:41:00|265.16|262.96|265.5|263.3|265.5|263.3|265.16|262.96|0
1641811270000|2022-01-10 10:41:10|265.98|263.78|266.18|263.98|266.18|263.98|265.91|263.71|0
1641811280000|2022-01-10 10:41:20|266.31|264.11|266.18|263.98|266.31|264.11|266.18|263.98|0
1641811290000|2022-01-10 10:41:30|266.04|263.84|266.04|263.84|266.04|263.84|266.04|263.84|0
1641811300000|2022-01-10 10:41:40|266.18|263.98|266.58|264.38|266.58|264.38|266.18|263.98|0
1641811320000|2022-01-10 10:42:00|266.45|264.25|266.31|264.11|266.45|264.25|266.31|264.11|0
1641811330000|2022-01-10 10:42:10|266.38|264.18|266.18|263.98|266.38|264.18|266.18|263.98|0
1641811340000|2022-01-10 10:42:20|265.9|263.7|266.31|264.11|266.31|264.11|265.9|263.7|0
1641811350000|2022-01-10 10:42:30|266.45|264.25|266.31|264.11|266.45|264.25|266.31|264.11|0
1641811360000|2022-01-10 10:42:40|266.18|263.98|266.72|264.52|266.72|264.52|266.18|263.98|0
1641811370000|2022-01-10 10:42:50|266.85|264.65|267.13|264.93|267.13|264.93|266.85|264.65|0
1641811380000|2022-01-10 10:43:00|267.2|265|267.26|265.06|267.26|265.06|267.06|264.86|0
1641811390000|2022-01-10 10:43:10|267.13|264.93|267.4|265.2|267.4|265.2|267.13|264.93|0
1641811400000|2022-01-10 10:43:20|267.53|265.33|267.4|265.2|267.53|265.33|267.4|265.2|0
1641811410000|2022-01-10 10:43:30|267.33|265.13|267.4|265.2|267.53|265.33|267.33|265.13|0
1641811420000|2022-01-10 10:43:40|267.33|265.13|267.13|264.93|267.33|265.13|267.13|264.93|0
1641811430000|2022-01-10 10:43:50|267.2|265|267.13|264.93|267.2|265|267.06|264.86|0
1641811440000|2022-01-10 10:44:00|266.99|264.79|266.99|264.79|267.13|264.93|266.99|264.79|0
1641811450000|2022-01-10 10:44:10|267.06|264.86|266.99|264.79|267.13|264.93|266.85|264.65|0
1641811460000|2022-01-10 10:44:20|266.85|264.65|266.99|264.79|266.99|264.79|266.85|264.65|0
1641811470000|2022-01-10 10:44:30|267.26|265.06|267.13|264.93|267.26|265.06|267.13|264.93|0
1641811480000|2022-01-10 10:44:40|267.4|265.2|267.26|265.06|267.4|265.2|267.26|265.06|0
1641811490000|2022-01-10 10:44:50|267.4|265.2|267.26|265.06|267.4|265.2|267.13|264.93|0
1641811500000|2022-01-10 10:45:00|267.4|265.2|267.26|265.06|267.4|265.2|267.26|265.06|0
1641811510000|2022-01-10 10:45:10|267.4|265.2|267.4|265.2|267.4|265.2|267.26|265.06|0
1641811520000|2022-01-10 10:45:20|267.33|265.13|267.4|265.2|267.4|265.2|267.33|265.13|0
1641811530000|2022-01-10 10:45:30|267.26|265.06|267.26|265.06|267.4|265.2|267.26|265.06|0
1641811540000|2022-01-10 10:45:40|267.2|265|267.13|264.93|267.26|265.06|267.13|264.93|0
1641811560000|2022-01-10 10:46:00|266.99|264.79|266.99|264.79|267.13|264.93|266.99|264.79|0
1641811570000|2022-01-10 10:46:10|267.13|264.93|266.99|264.79|267.13|264.93|266.99|264.79|0
1641811580000|2022-01-10 10:46:20|266.85|264.65|266.85|264.65|266.85|264.65|266.85|264.65|0
1641811590000|2022-01-10 10:46:30|266.92|264.72|266.99|264.79|266.99|264.79|266.92|264.72|0
1641811600000|2022-01-10 10:46:40|266.85|264.65|266.85|264.65|266.85|264.65|266.85|264.65|0
1641811610000|2022-01-10 10:46:50|266.58|264.38|266.58|264.38|266.58|264.38|266.58|264.38|0
1641811620000|2022-01-10 10:47:00|266.65|264.45|266.11|263.91|266.65|264.45|266.11|263.91|0
1641811630000|2022-01-10 10:47:10|265.9|263.7|266.04|263.84|266.04|263.84|265.9|263.7|0
1641811640000|2022-01-10 10:47:20|266.17|263.97|266.31|264.11|266.31|264.11|266.17|263.97|0
1641811650000|2022-01-10 10:47:30|266.45|264.25|266.52|264.32|266.58|264.38|266.45|264.25|0
1641811660000|2022-01-10 10:47:40|266.44|264.24|266.44|264.24|266.44|264.24|266.44|264.24|0
1641811670000|2022-01-10 10:47:50|266.58|264.38|266.72|264.52|266.72|264.52|266.58|264.38|0
1641811680000|2022-01-10 10:48:00|266.79|264.59|266.58|264.38|266.79|264.59|266.58|264.38|0
1641811690000|2022-01-10 10:48:10|266.72|264.52|266.58|264.38|266.72|264.52|266.58|264.38|0
1641811700000|2022-01-10 10:48:20|266.85|264.65|267.26|265.06|267.26|265.06|266.85|264.65|0
1641811710000|2022-01-10 10:48:30|267.19|264.99|267.19|264.99|267.19|264.99|267.19|264.99|0
1641811720000|2022-01-10 10:48:40|267.12|264.92|267.19|264.99|267.26|265.06|267.12|264.92|0
1641811730000|2022-01-10 10:48:50|267.26|265.06|267.12|264.92|267.26|265.06|267.12|264.92|0
1641811740000|2022-01-10 10:49:00|267.26|265.06|267.4|265.2|267.4|265.2|267.26|265.06|0
1641811750000|2022-01-10 10:49:10|267.26|265.06|267.4|265.2|267.4|265.2|267.26|265.06|0
1641811770000|2022-01-10 10:49:30|267.26|265.06|267.26|265.06|267.26|265.06|267.26|265.06|0
1641811780000|2022-01-10 10:49:40|267.12|264.92|266.85|264.65|267.12|264.92|266.79|264.59|0
1641811790000|2022-01-10 10:49:50|266.99|264.79|266.92|264.72|266.99|264.79|266.92|264.72|0
1641811800000|2022-01-10 10:50:00|266.72|264.52|266.72|264.52|266.72|264.52|266.65|264.45|0
1641811810000|2022-01-10 10:50:10|266.65|264.45|266.65|264.45|266.65|264.45|266.58|264.38|0
1641811820000|2022-01-10 10:50:20|266.58|264.38|266.58|264.38|266.72|264.52|266.58|264.38|0
1641811830000|2022-01-10 10:50:30|266.44|264.24|266.44|264.24|266.44|264.24|266.44|264.24|0
1641811840000|2022-01-10 10:50:40|266.65|264.45|266.72|264.52|266.72|264.52|266.65|264.45|0
1641811850000|2022-01-10 10:50:50|266.85|264.65|266.58|264.38|266.85|264.65|266.58|264.38|0
1641811860000|2022-01-10 10:51:00|266.44|264.24|266.31|264.11|266.44|264.24|266.31|264.11|0
1641811870000|2022-01-10 10:51:10|266.38|264.18|266.44|264.24|266.44|264.24|266.31|264.11|0
1641811880000|2022-01-10 10:51:20|266.38|264.18|266.38|264.18|266.38|264.18|266.38|264.18|0
1641811890000|2022-01-10 10:51:30|266.31|264.11|266.04|263.84|266.31|264.11|266.04|263.84|0
1641811900000|2022-01-10 10:51:40|266.11|263.91|266.24|264.04|266.24|264.04|266.11|263.91|0
1641811910000|2022-01-10 10:51:50|266.17|263.97|266.31|264.11|266.31|264.11|266.17|263.97|0
1641811920000|2022-01-10 10:52:00|266.58|264.38|266.24|264.04|266.58|264.38|266.17|263.97|0
1641811930000|2022-01-10 10:52:10|266.31|264.11|266.71|264.51|266.71|264.51|266.31|264.11|0
1641811940000|2022-01-10 10:52:20|266.58|264.38|266.85|264.65|266.85|264.65|266.58|264.38|0
1641811950000|2022-01-10 10:52:30|266.99|264.79|267.39|265.19|267.39|265.19|266.99|264.79|0
1641811960000|2022-01-10 10:52:40|267.53|265.33|267.94|265.74|267.94|265.74|267.53|265.33|0
1641811970000|2022-01-10 10:52:50|267.8|265.6|267.94|265.74|267.94|265.74|267.8|265.6|0
1641811980000|2022-01-10 10:53:00|267.8|265.6|267.67|265.47|267.8|265.6|267.67|265.47|0
1641811990000|2022-01-10 10:53:10|267.74|265.54|268.28|266.08|268.28|266.08|267.74|265.54|0
1641812000000|2022-01-10 10:53:20|267.8|265.6|267.39|265.19|267.8|265.6|267.39|265.19|0
1641812010000|2022-01-10 10:53:30|267.26|265.06|267.26|265.06|267.39|265.19|267.26|265.06|0
1641812020000|2022-01-10 10:53:40|267.39|265.19|267.26|265.06|267.39|265.19|267.19|264.99|0
1641812030000|2022-01-10 10:53:50|267.39|265.19|267.67|265.47|267.67|265.47|267.39|265.19|0
1641812040000|2022-01-10 10:54:00|267.53|265.33|267.39|265.19|267.6|265.4|267.39|265.19|0
1641812050000|2022-01-10 10:54:10|267.46|265.26|267.39|265.19|267.46|265.26|267.39|265.19|0
1641812060000|2022-01-10 10:54:20|267.19|264.99|267.39|265.19|267.39|265.19|267.19|264.99|0
1641812070000|2022-01-10 10:54:30|267.53|265.33|267.67|265.47|267.67|265.47|267.53|265.33|0
1641812080000|2022-01-10 10:54:40|267.74|265.54|267.74|265.54|267.74|265.54|267.74|265.54|0
1641812090000|2022-01-10 10:54:50|267.94|265.74|267.94|265.74|268.01|265.81|267.94|265.74|0
1641812100000|2022-01-10 10:55:00|268.07|265.87|268.21|266.01|268.21|266.01|268.07|265.87|0
1641812110000|2022-01-10 10:55:10|267.94|265.74|267.39|265.19|267.94|265.74|267.39|265.19|0
1641812120000|2022-01-10 10:55:20|267.46|265.26|267.46|265.26|267.46|265.26|267.39|265.19|0
1641812130000|2022-01-10 10:55:30|267.6|265.4|267.53|265.33|267.67|265.47|267.53|265.33|0
1641812150000|2022-01-10 10:55:50|267.39|265.19|267.39|265.19|267.39|265.19|267.39|265.19|0
1641812160000|2022-01-10 10:56:00|267.26|265.06|267.12|264.92|267.26|265.06|267.12|264.92|0
1641812170000|2022-01-10 10:56:10|267.19|264.99|267.26|265.06|267.26|265.06|267.19|264.99|0
1641812180000|2022-01-10 10:56:20|267.19|264.99|267.12|264.92|267.19|264.99|267.12|264.92|0
1641812190000|2022-01-10 10:56:30|266.92|264.72|266.98|264.78|266.98|264.78|266.92|264.72|0
1641812200000|2022-01-10 10:56:40|266.85|264.65|267.12|264.92|267.12|264.92|266.85|264.65|0
1641812210000|2022-01-10 10:56:50|266.98|264.78|266.85|264.65|266.98|264.78|266.85|264.65|0
1641812220000|2022-01-10 10:57:00|266.98|264.78|266.98|264.78|266.98|264.78|266.98|264.78|0
1641812230000|2022-01-10 10:57:10|267.12|264.92|267.39|265.19|267.39|265.19|267.12|264.92|0
1641812240000|2022-01-10 10:57:20|267.26|265.06|267.12|264.92|267.26|265.06|267.12|264.92|0
1641812250000|2022-01-10 10:57:30|267.26|265.06|267.66|265.46|267.66|265.46|267.26|265.06|0
1641812260000|2022-01-10 10:57:40|267.53|265.33|267.26|265.06|267.53|265.33|267.26|265.06|0
1641812270000|2022-01-10 10:57:50|267.33|265.13|267.39|265.19|267.39|265.19|267.33|265.13|0
1641812290000|2022-01-10 10:58:10|266.98|264.78|266.98|264.78|266.98|264.78|266.98|264.78|0
1641812300000|2022-01-10 10:58:20|266.85|264.65|266.85|264.65|266.85|264.65|266.85|264.65|0
1641812310000|2022-01-10 10:58:30|266.78|264.58|266.85|264.65|266.92|264.72|266.78|264.58|0
1641812320000|2022-01-10 10:58:40|266.92|264.72|266.85|264.65|266.98|264.78|266.85|264.65|0
1641812330000|2022-01-10 10:58:50|266.92|264.72|266.92|264.72|266.92|264.72|266.92|264.72|0
1641812340000|2022-01-10 10:59:00|266.85|264.65|266.85|264.65|266.85|264.65|266.85|264.65|0
1641812350000|2022-01-10 10:59:10|266.98|264.78|266.98|264.78|267.12|264.92|266.98|264.78|0
1641812360000|2022-01-10 10:59:20|267.19|264.99|267.12|264.92|267.19|264.99|267.12|264.92|0
1641812370000|2022-01-10 10:59:30|267.19|264.99|267.33|265.13|267.33|265.13|267.19|264.99|0
1641812380000|2022-01-10 10:59:40|267.39|265.19|267.39|265.19|267.39|265.19|267.33|265.13|0
1641812390000|2022-01-10 10:59:50|267.25|265.05|267.12|264.92|267.25|265.05|267.12|264.92|0
1641812400000|2022-01-10 11:00:00|267.25|265.05|266.92|264.72|267.25|265.05|266.92|264.72|0
1641812410000|2022-01-10 11:00:10|266.85|264.65|266.85|264.65|266.85|264.65|266.65|264.45|0
1641812420000|2022-01-10 11:00:20|266.71|264.51|266.57|264.37|266.71|264.51|266.57|264.37|0
1641812430000|2022-01-10 11:00:30|266.65|264.45|266.71|264.51|266.71|264.51|266.65|264.45|0
1641812440000|2022-01-10 11:00:40|266.57|264.37|266.71|264.51|266.71|264.51|266.44|264.24|0
1641812450000|2022-01-10 11:00:50|266.57|264.37|266.51|264.31|266.57|264.37|266.44|264.24|0
1641812460000|2022-01-10 11:01:00|266.57|264.37|266.57|264.37|266.71|264.51|266.57|264.37|0
1641812470000|2022-01-10 11:01:10|266.44|264.24|266.44|264.24|266.44|264.24|266.44|264.24|0
1641812490000|2022-01-10 11:01:30|266.57|264.37|266.44|264.24|266.57|264.37|266.44|264.24|0
1641812500000|2022-01-10 11:01:40|266.57|264.37|266.57|264.37|266.71|264.51|266.57|264.37|0
1641812520000|2022-01-10 11:02:00|266.71|264.51|266.98|264.78|266.98|264.78|266.71|264.51|0
1641812530000|2022-01-10 11:02:10|267.12|264.92|267.12|264.92|267.12|264.92|267.12|264.92|0
1641812540000|2022-01-10 11:02:20|267.19|264.99|267.32|265.12|267.46|265.26|267.19|264.99|0
1641812550000|2022-01-10 11:02:30|267.25|265.05|267.39|265.19|267.39|265.19|267.25|265.05|0
1641812560000|2022-01-10 11:02:40|267.25|265.05|267.12|264.92|267.25|265.05|267.12|264.92|0
1641812570000|2022-01-10 11:02:50|266.92|264.72|266.98|264.78|266.98|264.78|266.92|264.72|0
1641812580000|2022-01-10 11:03:00|267.12|264.92|267.12|264.92|267.25|265.05|266.98|264.78|0
1641812590000|2022-01-10 11:03:10|267.05|264.85|267.12|264.92|267.12|264.92|266.98|264.78|0
1641812600000|2022-01-10 11:03:20|267.25|265.05|267.39|265.19|267.53|265.33|267.25|265.05|0
1641812610000|2022-01-10 11:03:30|267.46|265.26|267.8|265.6|267.8|265.6|267.46|265.26|0
1641812620000|2022-01-10 11:03:40|268.07|265.87|268.34|266.14|268.34|266.14|268.07|265.87|0
1641812630000|2022-01-10 11:03:50|268.48|266.28|268.55|266.35|268.69|266.49|268.48|266.28|0
1641812640000|2022-01-10 11:04:00|268.48|266.28|268.34|266.14|268.48|266.28|268.34|266.14|0
1641812650000|2022-01-10 11:04:10|268.21|266.01|268.21|266.01|268.21|266.01|268.21|266.01|0
1641812660000|2022-01-10 11:04:20|268.07|265.87|268.07|265.87|268.07|265.87|268.07|265.87|0
1641812670000|2022-01-10 11:04:30|268.48|266.28|268.62|266.42|268.75|266.55|268.48|266.28|0
1641812680000|2022-01-10 11:04:40|268.75|266.55|268.69|266.49|268.82|266.62|268.69|266.49|0
1641812690000|2022-01-10 11:04:50|268.75|266.55|268.69|266.49|268.75|266.55|268.69|266.49|0
1641812700000|2022-01-10 11:05:00|268.34|266.14|268.21|266.01|268.34|266.14|268.21|266.01|0
1641812710000|2022-01-10 11:05:10|268.07|265.87|268.21|266.01|268.34|266.14|268.07|265.87|0
1641812720000|2022-01-10 11:05:20|268.34|266.14|268.34|266.14|268.34|266.14|268.34|266.14|0
1641812730000|2022-01-10 11:05:30|268.21|266.01|267.8|265.6|268.21|266.01|267.8|265.6|0
1641812740000|2022-01-10 11:05:40|267.66|265.46|267.8|265.6|267.8|265.6|267.66|265.46|0
1641812750000|2022-01-10 11:05:50|267.66|265.46|267.8|265.6|267.8|265.6|267.52|265.32|0
1641812760000|2022-01-10 11:06:00|268|265.8|268.07|265.87|268.07|265.87|268|265.8|0
1641812770000|2022-01-10 11:06:10|268.14|265.94|268.41|266.21|268.41|266.21|268.14|265.94|0
1641812780000|2022-01-10 11:06:20|268.48|266.28|268.62|266.42|268.62|266.42|268.48|266.28|0
1641812790000|2022-01-10 11:06:30|268.48|266.28|268.21|266.01|268.48|266.28|268.21|266.01|0
1641812800000|2022-01-10 11:06:40|268.34|266.14|268.48|266.28|268.48|266.28|268.34|266.14|0
1641812810000|2022-01-10 11:06:50|268.55|266.35|268.55|266.35|268.55|266.35|268.55|266.35|0
1641812820000|2022-01-10 11:07:00|268.34|266.14|268.21|266.01|268.34|266.14|268.21|266.01|0
1641812830000|2022-01-10 11:07:10|268.48|266.28|268.48|266.28|268.61|266.41|268.48|266.28|0
1641812840000|2022-01-10 11:07:20|268.61|266.41|268.34|266.14|268.61|266.41|268.34|266.14|0
1641812850000|2022-01-10 11:07:30|268.21|266.01|268.14|265.94|268.21|266.01|268.14|265.94|0
1641812860000|2022-01-10 11:07:40|268|265.8|268.07|265.87|268.07|265.87|268|265.8|0
1641812870000|2022-01-10 11:07:50|268.14|265.94|268.2|266|268.2|266|268.14|265.94|0
1641812880000|2022-01-10 11:08:00|268.48|266.28|268.55|266.35|268.55|266.35|268.41|266.21|0
1641812890000|2022-01-10 11:08:10|268.61|266.41|268.48|266.28|268.61|266.41|268.48|266.28|0
1641812900000|2022-01-10 11:08:20|268.55|266.35|268.89|266.69|269.02|266.82|268.55|266.35|0
1641812910000|2022-01-10 11:08:30|268.96|266.76|269.02|266.82|269.16|266.96|268.96|266.76|0
1641812920000|2022-01-10 11:08:40|269.16|266.96|269.02|266.82|269.16|266.96|269.02|266.82|0
1641812930000|2022-01-10 11:08:50|268.89|266.69|268.89|266.69|268.89|266.69|268.75|266.55|0
1641812940000|2022-01-10 11:09:00|268.96|266.76|268.41|266.21|268.96|266.76|268.41|266.21|0
1641812950000|2022-01-10 11:09:10|268.34|266.14|268.48|266.28|268.61|266.41|268.34|266.14|0
1641812960000|2022-01-10 11:09:20|268.61|266.41|268.48|266.28|268.61|266.41|268.48|266.28|0
1641812970000|2022-01-10 11:09:30|268.61|266.41|268.61|266.41|268.61|266.41|268.55|266.35|0
1641812980000|2022-01-10 11:09:40|268.75|266.55|268.61|266.41|268.75|266.55|268.55|266.35|0
1641812990000|2022-01-10 11:09:50|268.48|266.28|268.61|266.41|268.68|266.48|268.48|266.28|0
1641813000000|2022-01-10 11:10:00|268.48|266.28|268.61|266.41|268.68|266.48|268.48|266.28|0
1641813010000|2022-01-10 11:10:10|268.48|266.28|268.68|266.48|268.68|266.48|268.48|266.28|0
1641813020000|2022-01-10 11:10:20|268.61|266.41|268.61|266.41|268.61|266.41|268.48|266.28|0
1641813030000|2022-01-10 11:10:30|268.75|266.55|268.75|266.55|268.75|266.55|268.75|266.55|0
1641813040000|2022-01-10 11:10:40|268.61|266.41|268.61|266.41|268.61|266.41|268.61|266.41|0
1641813050000|2022-01-10 11:10:50|268.48|266.28|268.48|266.28|268.48|266.28|268.34|266.14|0
1641813060000|2022-01-10 11:11:00|268.75|266.55|268.68|266.48|268.75|266.55|268.68|266.48|0
1641813070000|2022-01-10 11:11:10|268.75|266.55|268.61|266.41|268.75|266.55|268.61|266.41|0
1641813080000|2022-01-10 11:11:20|268.75|266.55|268.75|266.55|268.75|266.55|268.68|266.48|0
1641813090000|2022-01-10 11:11:30|268.34|266.14|268.55|266.35|268.55|266.35|268.34|266.14|0
1641813100000|2022-01-10 11:11:40|268.61|266.41|268.75|266.55|268.75|266.55|268.48|266.28|0
1641813110000|2022-01-10 11:11:50|268.61|266.41|268.61|266.41|268.61|266.41|268.55|266.35|0
1641813120000|2022-01-10 11:12:00|268.75|266.55|268.89|266.69|268.89|266.69|268.75|266.55|0
1641813130000|2022-01-10 11:12:10|269.02|266.82|268.75|266.55|269.02|266.82|268.75|266.55|0
1641813140000|2022-01-10 11:12:20|268.61|266.41|268.61|266.41|268.61|266.41|268.48|266.28|0
1641813150000|2022-01-10 11:12:30|268.89|266.69|268.68|266.48|268.89|266.69|268.68|266.48|0
1641813160000|2022-01-10 11:12:40|268.75|266.55|268.75|266.55|268.89|266.69|268.75|266.55|0
1641813170000|2022-01-10 11:12:50|268.61|266.41|268.61|266.41|268.61|266.41|268.61|266.41|0
1641813180000|2022-01-10 11:13:00|268.55|266.35|268.48|266.28|268.55|266.35|268.48|266.28|0
1641813190000|2022-01-10 11:13:10|268.2|266|268.2|266|268.2|266|268.14|265.94|0
1641813200000|2022-01-10 11:13:20|268.07|265.87|268.2|266|268.2|266|268.07|265.87|0
1641813220000|2022-01-10 11:13:40|268.07|265.87|268.2|266|268.2|266|268.07|265.87|0
1641813230000|2022-01-10 11:13:50|268.14|265.94|268.2|266|268.2|266|268.07|265.87|0
1641813240000|2022-01-10 11:14:00|268.34|266.14|268.34|266.14|268.34|266.14|268.34|266.14|0
1641813250000|2022-01-10 11:14:10|268.47|266.27|268.47|266.27|268.47|266.27|268.34|266.14|0
1641813260000|2022-01-10 11:14:20|268.34|266.14|268.34|266.14|268.47|266.27|268.34|266.14|0
1641813290000|2022-01-10 11:14:50|268.47|266.27|268.75|266.55|268.75|266.55|268.47|266.27|0
1641813300000|2022-01-10 11:15:00|268.82|266.62|268.75|266.55|268.82|266.62|268.75|266.55|0
1641813310000|2022-01-10 11:15:10|268.61|266.41|268.88|266.68|268.88|266.68|268.61|266.41|0
1641813320000|2022-01-10 11:15:20|268.82|266.62|268.88|266.68|268.88|266.68|268.82|266.62|0
1641813330000|2022-01-10 11:15:30|268.75|266.55|268.75|266.55|268.75|266.55|268.75|266.55|0
1641813340000|2022-01-10 11:15:40|268.47|266.27|268.55|266.35|268.61|266.41|268.47|266.27|0
1641813350000|2022-01-10 11:15:50|268.61|266.41|268.47|266.27|268.61|266.41|268.47|266.27|0
1641813360000|2022-01-10 11:16:00|268.34|266.14|268.34|266.14|268.34|266.14|268.34|266.14|0
1641813370000|2022-01-10 11:16:10|268.47|266.27|268.06|265.86|268.47|266.27|268.06|265.86|0
1641813380000|2022-01-10 11:16:20|267.93|265.73|268.06|265.86|268.06|265.86|267.93|265.73|0
1641813390000|2022-01-10 11:16:30|268.14|265.94|267.93|265.73|268.2|266|267.93|265.73|0
1641813400000|2022-01-10 11:16:40|267.66|265.46|267.73|265.53|267.73|265.53|267.66|265.46|0
1641813410000|2022-01-10 11:16:50|267.79|265.59|267.79|265.59|267.86|265.66|267.73|265.53|0
1641813420000|2022-01-10 11:17:00|267.66|265.46|267.52|265.32|267.66|265.46|267.38|265.18|0
1641813430000|2022-01-10 11:17:10|267.59|265.39|267.32|265.12|267.59|265.39|267.32|265.12|0
1641813440000|2022-01-10 11:17:20|267.38|265.18|267.52|265.32|267.52|265.32|267.38|265.18|0
1641813450000|2022-01-10 11:17:30|267.38|265.18|267.38|265.18|267.38|265.18|267.38|265.18|0
1641813470000|2022-01-10 11:17:50|267.45|265.25|267.52|265.32|267.52|265.32|267.45|265.25|0
1641813480000|2022-01-10 11:18:00|267.65|265.45|267.79|265.59|267.79|265.59|267.65|265.45|0
1641813490000|2022-01-10 11:18:10|268|265.8|268|265.8|268.06|265.86|268|265.8|0
1641813500000|2022-01-10 11:18:20|268.06|265.86|267.65|265.45|268.06|265.86|267.65|265.45|0
1641813510000|2022-01-10 11:18:30|267.79|265.59|267.65|265.45|267.79|265.59|267.65|265.45|0
1641813520000|2022-01-10 11:18:40|267.73|265.53|267.73|265.53|267.73|265.53|267.73|265.53|0
1641813530000|2022-01-10 11:18:50|267.65|265.45|267.86|265.66|267.86|265.66|267.65|265.45|0
1641813540000|2022-01-10 11:19:00|267.79|265.59|267.79|265.59|267.79|265.59|267.79|265.59|0
1641813550000|2022-01-10 11:19:10|267.86|265.66|267.93|265.73|267.93|265.73|267.86|265.66|0
1641813560000|2022-01-10 11:19:20|268.06|265.86|268.06|265.86|268.06|265.86|268.06|265.86|0
1641813570000|2022-01-10 11:19:30|267.93|265.73|268.06|265.86|268.06|265.86|267.93|265.73|0
1641813580000|2022-01-10 11:19:40|267.93|265.73|267.79|265.59|267.93|265.73|267.65|265.45|0
1641813590000|2022-01-10 11:19:50|267.65|265.45|267.52|265.32|267.65|265.45|267.52|265.32|0
1641813600000|2022-01-10 11:20:00|267.59|265.39|267.79|265.59|267.79|265.59|267.52|265.32|0
1641813610000|2022-01-10 11:20:10|267.72|265.52|267.79|265.59|267.79|265.59|267.72|265.52|0
1641813620000|2022-01-10 11:20:20|267.93|265.73|267.93|265.73|268.06|265.86|267.93|265.73|0
1641813630000|2022-01-10 11:20:30|267.65|265.45|267.65|265.45|267.65|265.45|267.65|265.45|0
1641813640000|2022-01-10 11:20:40|267.79|265.59|267.79|265.59|267.79|265.59|267.65|265.45|0
1641813650000|2022-01-10 11:20:50|267.65|265.45|267.72|265.52|267.79|265.59|267.65|265.45|0
1641813660000|2022-01-10 11:21:00|267.79|265.59|267.18|264.98|267.79|265.59|267.18|264.98|0
1641813670000|2022-01-10 11:21:10|267.11|264.91|266.97|264.77|267.11|264.91|266.97|264.77|0
1641813680000|2022-01-10 11:21:20|267.04|264.84|267.24|265.04|267.24|265.04|266.97|264.77|0
1641813690000|2022-01-10 11:21:30|267.38|265.18|267.38|265.18|267.38|265.18|267.38|265.18|0
1641813700000|2022-01-10 11:21:40|267.32|265.12|267.52|265.32|267.52|265.32|267.32|265.12|0
1641813720000|2022-01-10 11:22:00|267.59|265.39|267.93|265.73|267.93|265.73|267.59|265.39|0
1641813730000|2022-01-10 11:22:10|268.06|265.86|267.93|265.73|268.06|265.86|267.93|265.73|0
1641813750000|2022-01-10 11:22:30|268.06|265.86|268.06|265.86|268.06|265.86|268|265.8|0
1641813760000|2022-01-10 11:22:40|268.2|266|268.2|266|268.2|266|268.2|266|0
1641813770000|2022-01-10 11:22:50|268.06|265.86|267.93|265.73|268.06|265.86|267.93|265.73|0
1641813790000|2022-01-10 11:23:10|267.52|265.32|267.65|265.45|267.65|265.45|267.52|265.32|0
1641813800000|2022-01-10 11:23:20|267.72|265.52|267.79|265.59|267.79|265.59|267.65|265.45|0
1641813810000|2022-01-10 11:23:30|267.92|265.72|267.92|265.72|267.92|265.72|267.92|265.72|0
1641813820000|2022-01-10 11:23:40|267.79|265.59|268.2|266|268.2|266|267.79|265.59|0
1641813830000|2022-01-10 11:23:50|268.27|266.07|269.29|267.09|269.29|267.09|268.27|266.07|0
1641813840000|2022-01-10 11:24:00|269.43|267.23|269.56|267.36|269.56|267.36|269.43|267.23|0
1641813850000|2022-01-10 11:24:10|269.7|267.5|269.56|267.36|269.7|267.5|269.56|267.36|0
1641813860000|2022-01-10 11:24:20|269.43|267.23|269.43|267.23|269.43|267.23|269.29|267.09|0
1641813870000|2022-01-10 11:24:30|269.29|267.09|269.36|267.16|269.43|267.23|269.29|267.09|0
1641813880000|2022-01-10 11:24:40|269.29|267.09|269.43|267.23|269.43|267.23|269.29|267.09|0
1641813900000|2022-01-10 11:25:00|269.5|267.3|269.29|267.09|269.5|267.3|269.29|267.09|0
1641813910000|2022-01-10 11:25:10|269.43|267.23|269.43|267.23|269.43|267.23|269.43|267.23|0
1641813920000|2022-01-10 11:25:20|269.29|267.09|269.29|267.09|269.43|267.23|269.29|267.09|0
1641813930000|2022-01-10 11:25:30|269.43|267.23|269.29|267.09|269.43|267.23|269.29|267.09|0
1641813940000|2022-01-10 11:25:40|269.56|267.36|269.7|267.5|269.7|267.5|269.56|267.36|0
1641813950000|2022-01-10 11:25:50|269.77|267.57|269.84|267.64|269.84|267.64|269.77|267.57|0
1641813960000|2022-01-10 11:26:00|269.7|267.5|269.84|267.64|269.84|267.64|269.7|267.5|0
1641813970000|2022-01-10 11:26:10|269.77|267.57|269.84|267.64|269.97|267.77|269.77|267.57|0
1641813980000|2022-01-10 11:26:20|269.7|267.5|269.97|267.77|269.97|267.77|269.7|267.5|0
1641813990000|2022-01-10 11:26:30|270.11|267.91|270.11|267.91|270.11|267.91|269.97|267.77|0
1641814000000|2022-01-10 11:26:40|269.97|267.77|269.97|267.77|269.97|267.77|269.97|267.77|0
1641814010000|2022-01-10 11:26:50|269.84|267.64|269.97|267.77|269.97|267.77|269.84|267.64|0
1641814030000|2022-01-10 11:27:10|269.84|267.64|269.84|267.64|269.84|267.64|269.84|267.64|0
1641814040000|2022-01-10 11:27:20|269.91|267.71|269.97|267.77|269.97|267.77|269.84|267.64|0
1641814050000|2022-01-10 11:27:30|269.84|267.64|269.84|267.64|269.84|267.64|269.84|267.64|0
1641814060000|2022-01-10 11:27:40|269.97|267.77|269.97|267.77|269.97|267.77|269.97|267.77|0
1641814070000|2022-01-10 11:27:50|269.84|267.64|269.7|267.5|269.84|267.64|269.7|267.5|0
1641814080000|2022-01-10 11:28:00|269.56|267.36|269.56|267.36|269.7|267.5|269.43|267.23|0
1641814090000|2022-01-10 11:28:10|269.77|267.57|269.84|267.64|269.84|267.64|269.77|267.57|0
1641814100000|2022-01-10 11:28:20|269.7|267.5|269.7|267.5|269.7|267.5|269.7|267.5|0
1641814110000|2022-01-10 11:28:30|269.84|267.64|269.84|267.64|269.84|267.64|269.84|267.64|0
1641814120000|2022-01-10 11:28:40|269.7|267.5|269.63|267.43|269.7|267.5|269.56|267.36|0
1641814130000|2022-01-10 11:28:50|269.56|267.36|269.84|267.64|269.84|267.64|269.56|267.36|0
1641814140000|2022-01-10 11:29:00|269.56|267.36|269.56|267.36|269.56|267.36|269.56|267.36|0
1641814150000|2022-01-10 11:29:10|269.84|267.64|269.56|267.36|269.84|267.64|269.56|267.36|0
1641814160000|2022-01-10 11:29:20|269.7|267.5|269.56|267.36|269.7|267.5|269.56|267.36|0
1641814170000|2022-01-10 11:29:30|269.63|267.43|269.56|267.36|269.7|267.5|269.56|267.36|0
1641814190000|2022-01-10 11:29:50|269.42|267.22|269.29|267.09|269.42|267.22|269.29|267.09|0
1641814200000|2022-01-10 11:30:00|269.42|267.22|269.29|267.09|269.42|267.22|269.29|267.09|0
1641814210000|2022-01-10 11:30:10|269.36|267.16|269.42|267.22|269.42|267.22|269.22|267.02|0
1641814220000|2022-01-10 11:30:20|269.29|267.09|269.15|266.95|269.29|267.09|269.15|266.95|0
1641814230000|2022-01-10 11:30:30|269.29|267.09|269.01|266.81|269.29|267.09|269.01|266.81|0
1641814240000|2022-01-10 11:30:40|268.74|266.54|268.33|266.13|268.74|266.54|268.33|266.13|0
1641814250000|2022-01-10 11:30:50|268.19|265.99|268.33|266.13|268.33|266.13|268.19|265.99|0
1641814260000|2022-01-10 11:31:00|268.27|266.07|268.33|266.13|268.33|266.13|268.27|266.07|0
1641814270000|2022-01-10 11:31:10|268.47|266.27|268.33|266.13|268.47|266.27|268.33|266.13|0
1641814280000|2022-01-10 11:31:20|268.06|265.86|268.06|265.86|268.19|265.99|268.06|265.86|0
1641814300000|2022-01-10 11:31:40|267.92|265.72|267.92|265.72|267.92|265.72|267.92|265.72|0
1641814310000|2022-01-10 11:31:50|268.06|265.86|268.47|266.27|268.47|266.27|268.06|265.86|0
1641814330000|2022-01-10 11:32:10|268.4|266.2|267.86|265.66|268.4|266.2|267.86|265.66|0
1641814340000|2022-01-10 11:32:20|267.92|265.72|267.92|265.72|267.92|265.72|267.92|265.72|0
1641814350000|2022-01-10 11:32:30|267.78|265.58|267.92|265.72|268.06|265.86|267.78|265.58|0
1641814360000|2022-01-10 11:32:40|268.06|265.86|268.06|265.86|268.06|265.86|267.92|265.72|0
1641814370000|2022-01-10 11:32:50|267.92|265.72|268.19|265.99|268.19|265.99|267.92|265.72|0
1641814380000|2022-01-10 11:33:00|268.26|266.06|268.33|266.13|268.33|266.13|268.26|266.06|0
1641814390000|2022-01-10 11:33:10|268.19|265.99|268.33|266.13|268.33|266.13|268.19|265.99|0
1641814400000|2022-01-10 11:33:20|268.19|265.99|268.33|266.13|268.33|266.13|268.19|265.99|0
1641814410000|2022-01-10 11:33:30|268.6|266.4|268.6|266.4|268.6|266.4|268.6|266.4|0
1641814420000|2022-01-10 11:33:40|268.54|266.34|268.47|266.27|268.54|266.34|268.47|266.27|0
1641814440000|2022-01-10 11:34:00|268.33|266.13|268.6|266.4|268.6|266.4|268.33|266.13|0
1641814450000|2022-01-10 11:34:10|268.88|266.68|268.88|266.68|268.88|266.68|268.88|266.68|0
1641814460000|2022-01-10 11:34:20|268.95|266.75|268.88|266.68|268.95|266.75|268.88|266.68|0
1641814470000|2022-01-10 11:34:30|268.74|266.54|268.88|266.68|268.88|266.68|268.74|266.54|0
1641814480000|2022-01-10 11:34:40|268.95|266.75|269.01|266.81|269.01|266.81|268.88|266.68|0
1641814490000|2022-01-10 11:34:50|268.87|266.67|269.42|267.22|269.42|267.22|268.87|266.67|0
1641814500000|2022-01-10 11:35:00|269.29|267.09|269.01|266.81|269.29|267.09|269.01|266.81|0
1641814510000|2022-01-10 11:35:10|269.15|266.95|269.15|266.95|269.15|266.95|269.15|266.95|0
1641814520000|2022-01-10 11:35:20|269.01|266.81|269.01|266.81|269.15|266.95|269.01|266.81|0
1641814530000|2022-01-10 11:35:30|269.08|266.88|269.15|266.95|269.15|266.95|269.08|266.88|0
1641814550000|2022-01-10 11:35:50|269.28|267.08|269.28|267.08|269.28|267.08|269.28|267.08|0
1641814560000|2022-01-10 11:36:00|269.42|267.22|269.42|267.22|269.42|267.22|269.28|267.08|0
1641814570000|2022-01-10 11:36:10|269.56|267.36|269.69|267.49|269.7|267.5|269.56|267.36|0
1641814580000|2022-01-10 11:36:20|269.56|267.36|269.15|266.95|269.56|267.36|269.15|266.95|0
1641814590000|2022-01-10 11:36:30|269.28|267.08|268.87|266.67|269.36|267.16|268.87|266.67|0
1641814600000|2022-01-10 11:36:40|269.15|266.95|269.01|266.81|269.15|266.95|269.01|266.81|0
1641814610000|2022-01-10 11:36:50|268.81|266.61|269.63|267.43|269.63|267.43|268.81|266.61|0
1641814620000|2022-01-10 11:37:00|269.42|267.22|269.28|267.08|269.42|267.22|269.28|267.08|0
1641814630000|2022-01-10 11:37:10|269.36|267.16|269.28|267.08|269.42|267.22|269.28|267.08|0
1641814640000|2022-01-10 11:37:20|269.42|267.22|269.56|267.36|269.56|267.36|269.42|267.22|0
1641814650000|2022-01-10 11:37:30|269.42|267.22|269.28|267.08|269.42|267.22|269.28|267.08|0
1641814660000|2022-01-10 11:37:40|269.42|267.22|269.69|267.49|269.69|267.49|269.42|267.22|0
1641814670000|2022-01-10 11:37:50|269.63|267.43|269.56|267.36|269.63|267.43|269.56|267.36|0
1641814680000|2022-01-10 11:38:00|269.49|267.29|269.42|267.22|269.49|267.29|269.42|267.22|0
1641814690000|2022-01-10 11:38:10|269.49|267.29|269.56|267.36|269.56|267.36|269.42|267.22|0
1641814720000|2022-01-10 11:38:40|269.69|267.49|269.69|267.49|269.69|267.49|269.63|267.43|0
1641814730000|2022-01-10 11:38:50|269.76|267.56|269.83|267.63|269.83|267.63|269.76|267.56|0
1641814740000|2022-01-10 11:39:00|270.1|267.9|270.52|268.32|270.52|268.32|270.1|267.9|0
1641814750000|2022-01-10 11:39:10|270.45|268.25|270.38|268.18|270.79|268.59|270.38|268.18|0
1641814760000|2022-01-10 11:39:20|270.45|268.25|270.65|268.45|270.65|268.45|270.38|268.18|0
1641814770000|2022-01-10 11:39:30|270.52|268.32|270.79|268.59|270.79|268.59|270.52|268.32|0
1641814780000|2022-01-10 11:39:40|270.93|268.73|270.79|268.59|270.93|268.73|270.79|268.59|0
1641814790000|2022-01-10 11:39:50|270.52|268.32|270.65|268.45|270.65|268.45|270.45|268.25|0
1641814800000|2022-01-10 11:40:00|270.52|268.32|270.24|268.04|270.52|268.32|270.24|268.04|0
1641814810000|2022-01-10 11:40:10|270.1|267.9|269.97|267.77|270.1|267.9|269.97|267.77|0
1641814820000|2022-01-10 11:40:20|270.1|267.9|270.38|268.18|270.38|268.18|270.1|267.9|0
1641814830000|2022-01-10 11:40:30|270.24|268.04|270.52|268.32|270.52|268.32|270.24|268.04|0
1641814850000|2022-01-10 11:40:50|270.65|268.45|270.86|268.66|270.93|268.73|270.52|268.32|0
1641814860000|2022-01-10 11:41:00|270.79|268.59|271.06|268.86|271.06|268.86|270.79|268.59|0
1641814870000|2022-01-10 11:41:10|271.48|269.28|271.89|269.69|271.89|269.69|271.48|269.28|0
1641814880000|2022-01-10 11:41:20|271.75|269.55|271.89|269.69|271.89|269.69|271.75|269.55|0
1641814890000|2022-01-10 11:41:30|272.03|269.83|271.89|269.69|272.03|269.83|271.89|269.69|0
1641814900000|2022-01-10 11:41:40|271.75|269.55|271.2|269|271.75|269.55|271.2|269|0
1641814920000|2022-01-10 11:42:00|271.34|269.14|271.34|269.14|271.34|269.14|271.34|269.14|0
1641814930000|2022-01-10 11:42:10|271.48|269.28|271.89|269.69|271.89|269.69|271.48|269.28|0
1641814940000|2022-01-10 11:42:20|272.03|269.83|272.03|269.83|272.03|269.83|271.89|269.69|0
1641814950000|2022-01-10 11:42:30|271.75|269.55|271.61|269.41|271.89|269.69|271.61|269.41|0
1641814960000|2022-01-10 11:42:40|271.75|269.55|271.61|269.41|271.75|269.55|271.61|269.41|0
1641814970000|2022-01-10 11:42:50|271.89|269.69|271.89|269.69|271.89|269.69|271.89|269.69|0
1641814980000|2022-01-10 11:43:00|271.75|269.55|271.96|269.76|272.03|269.83|271.75|269.55|0
1641814990000|2022-01-10 11:43:10|271.89|269.69|271.75|269.55|271.89|269.69|271.75|269.55|0
1641815000000|2022-01-10 11:43:20|271.2|269|271.34|269.14|271.48|269.28|271.2|269|0
1641815010000|2022-01-10 11:43:30|271.2|269|271.34|269.14|271.34|269.14|271.2|269|0
1641815020000|2022-01-10 11:43:40|271.2|269|271.2|269|271.34|269.14|271.2|269|0
1641815030000|2022-01-10 11:43:50|271.34|269.14|271.34|269.14|271.34|269.14|271.2|269|0
1641815040000|2022-01-10 11:44:00|271.2|269|270.93|268.73|271.2|269|270.93|268.73|0
1641815060000|2022-01-10 11:44:20|270.65|268.45|270.79|268.59|270.79|268.59|270.65|268.45|0
1641815070000|2022-01-10 11:44:30|270.65|268.45|270.31|268.11|270.65|268.45|270.24|268.04|0
1641815080000|2022-01-10 11:44:40|270.38|268.18|270.24|268.04|270.51|268.31|270.24|268.04|0
1641815090000|2022-01-10 11:44:50|270.31|268.11|270.24|268.04|270.38|268.18|270.24|268.04|0
1641815100000|2022-01-10 11:45:00|269.96|267.76|269.96|267.76|269.96|267.76|269.96|267.76|0
1641815110000|2022-01-10 11:45:10|269.69|267.49|269.76|267.56|269.76|267.56|269.55|267.35|0
1641815120000|2022-01-10 11:45:20|269.69|267.49|269.96|267.76|269.96|267.76|269.69|267.49|0
1641815130000|2022-01-10 11:45:30|269.83|267.63|269.69|267.49|269.83|267.63|269.69|267.49|0
1641815140000|2022-01-10 11:45:40|269.83|267.63|269.28|267.08|269.83|267.63|269.28|267.08|0
1641815150000|2022-01-10 11:45:50|269.42|267.22|269.55|267.35|269.55|267.35|269.42|267.22|0
1641815160000|2022-01-10 11:46:00|269.42|267.22|269.42|267.22|269.42|267.22|269.42|267.22|0
1641815170000|2022-01-10 11:46:10|269.55|267.35|269.55|267.35|269.55|267.35|269.42|267.22|0
1641815180000|2022-01-10 11:46:20|269.62|267.42|269.69|267.49|269.69|267.49|269.62|267.42|0
1641815190000|2022-01-10 11:46:30|269.42|267.22|269.14|266.94|269.42|267.22|269.14|266.94|0
1641815200000|2022-01-10 11:46:40|269.01|266.81|269.14|266.94|269.14|266.94|269.01|266.81|0
1641815210000|2022-01-10 11:46:50|269.08|266.88|269.28|267.08|269.28|267.08|269.08|266.88|0
1641815220000|2022-01-10 11:47:00|269.21|267.01|269.35|267.15|269.35|267.15|269.21|267.01|0
1641815230000|2022-01-10 11:47:10|269.69|267.49|269.55|267.35|269.69|267.49|269.55|267.35|0
1641815240000|2022-01-10 11:47:20|269.42|267.22|269.42|267.22|269.42|267.22|269.42|267.22|0
1641815250000|2022-01-10 11:47:30|269.01|266.81|269.42|267.22|269.42|267.22|269.01|266.81|0
1641815260000|2022-01-10 11:47:40|269.28|267.08|269.28|267.08|269.28|267.08|269.28|267.08|0
1641815270000|2022-01-10 11:47:50|269.35|267.15|269.42|267.22|269.42|267.22|269.35|267.15|0
1641815280000|2022-01-10 11:48:00|269.55|267.35|269.42|267.22|269.55|267.35|269.42|267.22|0
1641815290000|2022-01-10 11:48:10|269.28|267.08|269.42|267.22|269.42|267.22|269.28|267.08|0
1641815300000|2022-01-10 11:48:20|269.28|267.08|269.35|267.15|269.35|267.15|269.28|267.08|0
1641815310000|2022-01-10 11:48:30|269.42|267.22|269.35|267.15|269.42|267.22|269.28|267.08|0
1641815320000|2022-01-10 11:48:40|269.28|267.08|269.42|267.22|269.42|267.22|269.28|267.08|0
1641815330000|2022-01-10 11:48:50|269.28|267.08|269.42|267.22|269.42|267.22|269.28|267.08|0
1641815340000|2022-01-10 11:49:00|269.28|267.08|269.28|267.08|269.28|267.08|269.28|267.08|0
1641815350000|2022-01-10 11:49:10|269.21|267.01|269.28|267.08|269.28|267.08|269.21|267.01|0
1641815360000|2022-01-10 11:49:20|269.35|267.15|269.35|267.15|269.35|267.15|269.35|267.15|0
1641815370000|2022-01-10 11:49:30|269.42|267.22|269.41|267.21|269.42|267.22|269.35|267.15|0
1641815380000|2022-01-10 11:49:40|269.55|267.35|269.41|267.21|269.55|267.35|269.41|267.21|0
1641815390000|2022-01-10 11:49:50|269.49|267.29|269.21|267.01|269.55|267.35|269.21|267.01|0
1641815400000|2022-01-10 11:50:00|269.14|266.94|269.28|267.08|269.28|267.08|269.14|266.94|0
1641815410000|2022-01-10 11:50:10|268.87|266.67|269|266.8|269|266.8|268.87|266.67|0
1641815420000|2022-01-10 11:50:20|268.87|266.67|269|266.8|269|266.8|268.73|266.53|0
1641815430000|2022-01-10 11:50:30|268.87|266.67|268.73|266.53|268.87|266.67|268.73|266.53|0
1641815440000|2022-01-10 11:50:40|268.59|266.39|268.59|266.39|268.59|266.39|268.59|266.39|0
1641815450000|2022-01-10 11:50:50|268.18|265.98|268.39|266.19|268.39|266.19|268.18|265.98|0
1641815460000|2022-01-10 11:51:00|268.46|266.26|268.18|265.98|268.46|266.26|268.18|265.98|0
1641815470000|2022-01-10 11:51:10|268.32|266.12|268.18|265.98|268.32|266.12|268.18|265.98|0
1641815480000|2022-01-10 11:51:20|268.12|265.92|268.18|265.98|268.32|266.12|268.12|265.92|0
1641815490000|2022-01-10 11:51:30|268.26|266.06|268.32|266.12|268.32|266.12|268.26|266.06|0
1641815520000|2022-01-10 11:52:00|268.26|266.06|268.73|266.53|268.73|266.53|268.26|266.06|0
1641815530000|2022-01-10 11:52:10|268.87|266.67|269.14|266.94|269.14|266.94|268.87|266.67|0
1641815550000|2022-01-10 11:52:30|269.07|266.87|269.41|267.21|269.41|267.21|269.07|266.87|0
1641815560000|2022-01-10 11:52:40|269.28|267.08|269.14|266.94|269.28|267.08|269.14|266.94|0
1641815570000|2022-01-10 11:52:50|268.87|266.67|268.46|266.26|268.87|266.67|268.46|266.26|0
1641815580000|2022-01-10 11:53:00|268.59|266.39|268.59|266.39|268.66|266.46|268.59|266.39|0
1641815590000|2022-01-10 11:53:10|268.66|266.46|268.73|266.53|268.73|266.53|268.59|266.39|0
1641815600000|2022-01-10 11:53:20|268.59|266.39|268.59|266.39|268.59|266.39|268.59|266.39|0
1641815610000|2022-01-10 11:53:30|268.53|266.33|268.59|266.39|268.59|266.39|268.53|266.33|0
1641815620000|2022-01-10 11:53:40|268.46|266.26|268.53|266.33|268.59|266.39|268.46|266.26|0
1641815630000|2022-01-10 11:53:50|268.46|266.26|268.59|266.39|268.59|266.39|268.46|266.26|0
1641815640000|2022-01-10 11:54:00|268.46|266.26|268.46|266.26|268.59|266.39|268.46|266.26|0
1641815650000|2022-01-10 11:54:10|268.32|266.12|268.18|265.98|268.32|266.12|268.18|265.98|0
1641815660000|2022-01-10 11:54:20|268.05|265.85|268.18|265.98|268.18|265.98|268.05|265.85|0
1641815670000|2022-01-10 11:54:30|268.05|265.85|268.05|265.85|268.05|265.85|268.05|265.85|0
1641815680000|2022-01-10 11:54:40|268.18|265.98|268.46|266.26|268.46|266.26|268.18|265.98|0
1641815690000|2022-01-10 11:54:50|268.8|266.6|268.94|266.74|268.94|266.74|268.73|266.53|0
1641815700000|2022-01-10 11:55:00|268.87|266.67|268.59|266.39|268.87|266.67|268.59|266.39|0
1641815710000|2022-01-10 11:55:10|268.46|266.26|268.46|266.26|268.59|266.39|268.46|266.26|0
1641815720000|2022-01-10 11:55:20|268.66|266.46|268.53|266.33|268.66|266.46|268.53|266.33|0
1641815730000|2022-01-10 11:55:30|268.46|266.26|268.05|265.85|268.46|266.26|268.05|265.85|0
1641815740000|2022-01-10 11:55:40|268.18|265.98|268.18|265.98|268.18|265.98|267.98|265.78|0
1641815750000|2022-01-10 11:55:50|268.05|265.85|268.18|265.98|268.18|265.98|268.05|265.85|0
1641815760000|2022-01-10 11:56:00|268.32|266.12|268.05|265.85|268.32|266.12|268.05|265.85|0
1641815770000|2022-01-10 11:56:10|268.18|265.98|268.18|265.98|268.25|266.05|268.18|265.98|0
1641815780000|2022-01-10 11:56:20|268.46|266.26|268.32|266.12|268.46|266.26|268.32|266.12|0
1641815790000|2022-01-10 11:56:30|268.18|265.98|268.39|266.19|268.39|266.19|268.18|265.98|0
1641815800000|2022-01-10 11:56:40|268.32|266.12|268.45|266.25|268.59|266.39|268.32|266.12|0
1641815810000|2022-01-10 11:56:50|268.53|266.33|268.45|266.25|268.53|266.33|268.32|266.12|0
1641815820000|2022-01-10 11:57:00|268.53|266.33|268.59|266.39|268.59|266.39|268.53|266.33|0
1641815830000|2022-01-10 11:57:10|268.66|266.46|268.73|266.53|268.73|266.53|268.66|266.46|0
1641815840000|2022-01-10 11:57:20|268.66|266.46|268.59|266.39|268.73|266.53|268.59|266.39|0
1641815850000|2022-01-10 11:57:30|268.73|266.53|268.59|266.39|268.73|266.53|268.59|266.39|0
1641815860000|2022-01-10 11:57:40|268.66|266.46|268.73|266.53|268.73|266.53|268.66|266.46|0
1641815870000|2022-01-10 11:57:50|268.66|266.46|268.53|266.33|268.66|266.46|268.53|266.33|0
1641815880000|2022-01-10 11:58:00|268.45|266.25|268.59|266.39|268.59|266.39|268.45|266.25|0
1641815890000|2022-01-10 11:58:10|268.73|266.53|268.66|266.46|268.73|266.53|268.53|266.33|0
1641815900000|2022-01-10 11:58:20|268.73|266.53|268.86|266.66|268.86|266.66|268.73|266.53|0
1641815910000|2022-01-10 11:58:30|268.66|266.46|268.45|266.25|268.66|266.46|268.45|266.25|0
1641815920000|2022-01-10 11:58:40|268.32|266.12|268.53|266.33|268.53|266.33|268.32|266.12|0
1641815930000|2022-01-10 11:58:50|268.59|266.39|268.45|266.25|268.59|266.39|268.45|266.25|0
1641815940000|2022-01-10 11:59:00|268.39|266.19|268.39|266.19|268.39|266.19|268.39|266.19|0
1641815950000|2022-01-10 11:59:10|268.45|266.25|268.32|266.12|268.45|266.25|268.32|266.12|0
1641815960000|2022-01-10 11:59:20|268.39|266.19|268.59|266.39|268.59|266.39|268.39|266.19|0
1641815970000|2022-01-10 11:59:30|268.45|266.25|268.45|266.25|268.45|266.25|268.45|266.25|0
1641815980000|2022-01-10 11:59:40|268.59|266.39|268.59|266.39|268.59|266.39|268.45|266.25|0
1641815990000|2022-01-10 11:59:50|268.52|266.32|268.45|266.25|268.59|266.39|268.45|266.25|0
1641816000000|2022-01-10 12:00:00|268.32|266.12|268.25|266.05|268.32|266.12|268.18|265.98|0
1641816010000|2022-01-10 12:00:10|268.32|266.12|268.18|265.98|268.32|266.12|268.04|265.84|0
1641816020000|2022-01-10 12:00:20|268.04|265.84|267.57|265.37|268.04|265.84|267.57|265.37|0
1641816030000|2022-01-10 12:00:30|267.63|265.43|267.77|265.57|267.77|265.57|267.63|265.43|0
1641816040000|2022-01-10 12:00:40|268.04|265.84|268.04|265.84|268.04|265.84|267.91|265.71|0
1641816060000|2022-01-10 12:01:00|268.18|265.98|268.04|265.84|268.18|265.98|268.04|265.84|0
1641816070000|2022-01-10 12:01:10|268.11|265.91|268.32|266.12|268.32|266.12|268.11|265.91|0
1641816080000|2022-01-10 12:01:20|268.25|266.05|268.18|265.98|268.25|266.05|268.18|265.98|0
1641816090000|2022-01-10 12:01:30|268.04|265.84|268.18|265.98|268.18|265.98|268.04|265.84|0
1641816100000|2022-01-10 12:01:40|268.04|265.84|268.18|265.98|268.18|265.98|268.04|265.84|0
1641816110000|2022-01-10 12:01:50|268.25|266.05|268.32|266.12|268.32|266.12|268.25|266.05|0
1641816120000|2022-01-10 12:02:00|268.25|266.05|268.32|266.12|268.32|266.12|268.18|265.98|0
1641816130000|2022-01-10 12:02:10|268.39|266.19|268.32|266.12|268.39|266.19|268.32|266.12|0
1641816140000|2022-01-10 12:02:20|268.39|266.19|268.39|266.19|268.45|266.25|268.39|266.19|0
1641816150000|2022-01-10 12:02:30|268.59|266.39|268.73|266.53|268.73|266.53|268.59|266.39|0
1641816160000|2022-01-10 12:02:40|268.86|266.66|269.14|266.94|269.14|266.94|268.86|266.66|0
1641816170000|2022-01-10 12:02:50|269|266.8|269.07|266.87|269.14|266.94|269|266.8|0
1641816180000|2022-01-10 12:03:00|269.14|266.94|269.27|267.07|269.27|267.07|269.14|266.94|0
1641816190000|2022-01-10 12:03:10|269.21|267.01|269|266.8|269.21|267.01|268.86|266.66|0
1641816200000|2022-01-10 12:03:20|268.86|266.66|269.07|266.87|269.07|266.87|268.86|266.66|0
1641816210000|2022-01-10 12:03:30|269.13|266.93|269.27|267.07|269.27|267.07|269.13|266.93|0
1641816220000|2022-01-10 12:03:40|269.13|266.93|269|266.8|269.13|266.93|269|266.8|0
1641816230000|2022-01-10 12:03:50|268.72|266.52|268.72|266.52|268.72|266.52|268.72|266.52|0
1641816240000|2022-01-10 12:04:00|268.8|266.6|268.72|266.52|268.8|266.6|268.72|266.52|0
1641816250000|2022-01-10 12:04:10|268.86|266.66|268.8|266.6|268.86|266.66|268.72|266.52|0
1641816260000|2022-01-10 12:04:20|268.72|266.52|268.72|266.52|268.86|266.66|268.72|266.52|0
1641816280000|2022-01-10 12:04:40|268.86|266.66|268.93|266.73|269|266.8|268.86|266.66|0
1641816290000|2022-01-10 12:04:50|269|266.8|269.27|267.07|269.27|267.07|269|266.8|0
1641816300000|2022-01-10 12:05:00|269.13|266.93|269.13|266.93|269.13|266.93|269|266.8|0
1641816320000|2022-01-10 12:05:20|269|266.8|269.13|266.93|269.13|266.93|269|266.8|0
1641816340000|2022-01-10 12:05:40|269|266.8|269|266.8|269.07|266.87|269|266.8|0
1641816360000|2022-01-10 12:06:00|268.72|266.52|268.86|266.66|268.86|266.66|268.72|266.52|0
1641816370000|2022-01-10 12:06:10|268.79|266.59|268.72|266.52|268.79|266.59|268.72|266.52|0
1641816390000|2022-01-10 12:06:30|268.66|266.46|268.45|266.25|268.66|266.46|268.45|266.25|0
1641816400000|2022-01-10 12:06:40|268.59|266.39|268.45|266.25|268.59|266.39|268.45|266.25|0
1641816410000|2022-01-10 12:06:50|268.59|266.39|268.52|266.32|268.59|266.39|268.52|266.32|0
1641816420000|2022-01-10 12:07:00|268.59|266.39|268.59|266.39|268.59|266.39|268.52|266.32|0
1641816430000|2022-01-10 12:07:10|268.45|266.25|268.38|266.18|268.45|266.25|268.38|266.18|0
1641816440000|2022-01-10 12:07:20|268.31|266.11|268.18|265.98|268.31|266.11|268.04|265.84|0
1641816450000|2022-01-10 12:07:30|268.11|265.91|268.45|266.25|268.45|266.25|268.11|265.91|0
1641816460000|2022-01-10 12:07:40|268.59|266.39|268.86|266.66|268.86|266.66|268.59|266.39|0
1641816470000|2022-01-10 12:07:50|269|266.8|268.86|266.66|269|266.8|268.86|266.66|0
1641816480000|2022-01-10 12:08:00|269|266.8|269.13|266.93|269.2|267|269|266.8|0
1641816490000|2022-01-10 12:08:10|269.27|267.07|269.34|267.14|269.41|267.21|269.27|267.07|0
1641816500000|2022-01-10 12:08:20|269.41|267.21|269.27|267.07|269.41|267.21|269.13|266.93|0
1641816510000|2022-01-10 12:08:30|269.41|267.21|269.54|267.34|269.54|267.34|269.41|267.21|0
1641816520000|2022-01-10 12:08:40|269.75|267.55|269.95|267.75|269.95|267.75|269.75|267.55|0
1641816530000|2022-01-10 12:08:50|270.23|268.03|270.09|267.89|270.23|268.03|270.09|267.89|0
1641816540000|2022-01-10 12:09:00|270.16|267.96|270.5|268.3|270.5|268.3|270.09|267.89|0
1641816550000|2022-01-10 12:09:10|270.36|268.16|270.36|268.16|270.5|268.3|270.36|268.16|0
1641816560000|2022-01-10 12:09:20|270.16|267.96|269.82|267.62|270.16|267.96|269.82|267.62|0
1641816570000|2022-01-10 12:09:30|269.95|267.75|269.95|267.75|269.95|267.75|269.95|267.75|0
1641816580000|2022-01-10 12:09:40|270.09|267.89|270.02|267.82|270.09|267.89|269.95|267.75|0
1641816590000|2022-01-10 12:09:50|269.95|267.75|270.36|268.16|270.36|268.16|269.95|267.75|0
1641816600000|2022-01-10 12:10:00|270.09|267.89|269.95|267.75|270.09|267.89|269.95|267.75|0
1641816610000|2022-01-10 12:10:10|269.82|267.62|269.54|267.34|269.82|267.62|269.54|267.34|0
1641816620000|2022-01-10 12:10:20|269.68|267.48|269.68|267.48|269.68|267.48|269.68|267.48|0
1641816630000|2022-01-10 12:10:30|269.54|267.34|269.68|267.48|269.68|267.48|269.54|267.34|0
1641816640000|2022-01-10 12:10:40|269.54|267.34|269.54|267.34|269.54|267.34|269.54|267.34|0
1641816650000|2022-01-10 12:10:50|269.68|267.48|269.82|267.62|269.82|267.62|269.68|267.48|0
1641816660000|2022-01-10 12:11:00|269.95|267.75|269.95|267.75|269.95|267.75|269.95|267.75|0
1641816670000|2022-01-10 12:11:10|270.16|267.96|270.5|268.3|270.5|268.3|270.16|267.96|0
1641816680000|2022-01-10 12:11:20|270.36|268.16|270.23|268.03|270.36|268.16|270.23|268.03|0
1641816690000|2022-01-10 12:11:30|270.5|268.3|270.5|268.3|270.64|268.44|270.5|268.3|0
1641816700000|2022-01-10 12:11:40|270.64|268.44|270.5|268.3|270.64|268.44|270.5|268.3|0
1641816710000|2022-01-10 12:11:50|270.57|268.37|270.64|268.44|270.64|268.44|270.57|268.37|0
1641816720000|2022-01-10 12:12:00|270.91|268.71|271.32|269.12|271.32|269.12|270.91|268.71|0
1641816730000|2022-01-10 12:12:10|271.19|268.99|270.91|268.71|271.32|269.12|270.91|268.71|0
1641816740000|2022-01-10 12:12:20|270.77|268.57|271.05|268.85|271.05|268.85|270.77|268.57|0
1641816750000|2022-01-10 12:12:30|271.19|268.99|271.05|268.85|271.19|268.99|271.05|268.85|0
1641816760000|2022-01-10 12:12:40|270.91|268.71|270.77|268.57|270.91|268.71|270.77|268.57|0
1641816770000|2022-01-10 12:12:50|270.64|268.44|270.64|268.44|270.64|268.44|270.5|268.3|0
1641816780000|2022-01-10 12:13:00|270.77|268.57|271.05|268.85|271.05|268.85|270.77|268.57|0
1641816790000|2022-01-10 12:13:10|270.98|268.78|270.91|268.71|270.98|268.78|270.91|268.71|0
1641816800000|2022-01-10 12:13:20|270.85|268.65|270.91|268.71|270.91|268.71|270.85|268.65|0
1641816810000|2022-01-10 12:13:30|270.98|268.78|270.91|268.71|270.98|268.78|270.91|268.71|0
1641816820000|2022-01-10 12:13:40|271.05|268.85|271.6|269.4|271.6|269.4|271.05|268.85|0
1641816830000|2022-01-10 12:13:50|271.74|269.54|271.95|269.75|272.01|269.81|271.74|269.54|0
1641816840000|2022-01-10 12:14:00|272.01|269.81|272.01|269.81|272.01|269.81|272.01|269.81|0
1641816850000|2022-01-10 12:14:10|271.87|269.67|272.08|269.88|272.08|269.88|271.87|269.67|0
1641816860000|2022-01-10 12:14:20|272.56|270.36|272.56|270.36|272.77|270.57|272.56|270.36|0
1641816870000|2022-01-10 12:14:30|272.7|270.5|272.29|270.09|272.7|270.5|272.29|270.09|0
1641816880000|2022-01-10 12:14:40|272.15|269.95|272.22|270.02|272.29|270.09|272.15|269.95|0
1641816890000|2022-01-10 12:14:50|272.15|269.95|272.15|269.95|272.15|269.95|272.01|269.81|0
1641816900000|2022-01-10 12:15:00|272.29|270.09|272.7|270.5|272.7|270.5|272.29|270.09|0
1641816910000|2022-01-10 12:15:10|272.98|270.78|273.11|270.91|273.11|270.91|272.98|270.78|0
1641816920000|2022-01-10 12:15:20|272.98|270.78|272.84|270.64|272.98|270.78|272.84|270.64|0
1641816930000|2022-01-10 12:15:30|273.11|270.91|273.25|271.05|273.25|271.05|273.11|270.91|0
1641816940000|2022-01-10 12:15:40|273.39|271.19|274.08|271.88|274.08|271.88|273.39|271.19|0
1641816950000|2022-01-10 12:15:50|273.94|271.74|274.22|272.02|274.22|272.02|273.94|271.74|0
1641816960000|2022-01-10 12:16:00|273.94|271.74|274.22|272.02|274.22|272.02|273.94|271.74|0
1641816970000|2022-01-10 12:16:10|274.15|271.95|273.94|271.74|274.36|272.16|273.94|271.74|0
1641816980000|2022-01-10 12:16:20|274.01|271.81|274.29|272.09|274.36|272.16|274.01|271.81|0
1641816990000|2022-01-10 12:16:30|273.94|271.74|273.94|271.74|273.94|271.74|273.8|271.6|0
1641817000000|2022-01-10 12:16:40|274.08|271.88|274.08|271.88|274.08|271.88|274.08|271.88|0
1641817010000|2022-01-10 12:16:50|273.94|271.74|274.08|271.88|274.08|271.88|273.94|271.74|0
1641817020000|2022-01-10 12:17:00|274.22|272.02|274.22|272.02|274.22|272.02|274.08|271.88|0
1641817030000|2022-01-10 12:17:10|274.36|272.16|274.15|271.95|274.36|272.16|274.15|271.95|0
1641817040000|2022-01-10 12:17:20|274.29|272.09|274.08|271.88|274.36|272.16|274.08|271.88|0
1641817050000|2022-01-10 12:17:30|274.22|272.02|274.22|272.02|274.22|272.02|274.08|271.88|0
1641817060000|2022-01-10 12:17:40|274.08|271.88|274.22|272.02|274.36|272.16|274.08|271.88|0
1641817070000|2022-01-10 12:17:50|274.15|271.95|274.22|272.02|274.22|272.02|274.15|271.95|0
1641817080000|2022-01-10 12:18:00|274.08|271.88|274.36|272.16|274.36|272.16|274.08|271.88|0
1641817090000|2022-01-10 12:18:10|274.5|272.3|274.08|271.88|274.5|272.3|274.08|271.88|0
1641817110000|2022-01-10 12:18:30|274.22|272.02|274.08|271.88|274.22|272.02|274.08|271.88|0
1641817120000|2022-01-10 12:18:40|273.94|271.74|273.8|271.6|274.01|271.81|273.8|271.6|0
1641817130000|2022-01-10 12:18:50|273.94|271.74|273.8|271.6|273.94|271.74|273.8|271.6|0
1641817140000|2022-01-10 12:19:00|273.94|271.74|273.66|271.46|273.94|271.74|273.66|271.46|0
1641817150000|2022-01-10 12:19:10|273.6|271.4|273.6|271.4|273.6|271.4|273.53|271.33|0
1641817160000|2022-01-10 12:19:20|273.66|271.46|273.94|271.74|273.94|271.74|273.66|271.46|0
1641817170000|2022-01-10 12:19:30|274.01|271.81|274.08|271.88|274.08|271.88|274.01|271.81|0
1641817180000|2022-01-10 12:19:40|274.22|272.02|274.22|272.02|274.22|272.02|274.08|271.88|0
1641817190000|2022-01-10 12:19:50|273.94|271.74|274.22|272.02|274.22|272.02|273.94|271.74|0
1641817210000|2022-01-10 12:20:10|274.29|272.09|274.22|272.02|274.36|272.16|274.22|272.02|0
1641817220000|2022-01-10 12:20:20|274.08|271.88|273.94|271.74|274.36|272.16|273.94|271.74|0
1641817230000|2022-01-10 12:20:30|274.01|271.81|274.22|272.02|274.22|272.02|274.01|271.81|0
1641817250000|2022-01-10 12:20:50|274.36|272.16|274.36|272.16|274.36|272.16|274.36|272.16|0
1641817260000|2022-01-10 12:21:00|274.22|272.02|274.08|271.88|274.22|272.02|274.08|271.88|0
1641817270000|2022-01-10 12:21:10|273.94|271.74|273.53|271.33|273.94|271.74|273.53|271.33|0
1641817280000|2022-01-10 12:21:20|273.39|271.19|273.53|271.33|273.53|271.33|273.39|271.19|0
1641817290000|2022-01-10 12:21:30|273.39|271.19|273.46|271.26|273.46|271.26|273.32|271.12|0
1641817300000|2022-01-10 12:21:40|273.39|271.19|273.11|270.91|273.39|271.19|273.11|270.91|0
1641817310000|2022-01-10 12:21:50|273.18|270.98|273.25|271.05|273.25|271.05|273.11|270.91|0
1641817320000|2022-01-10 12:22:00|273.39|271.19|273.53|271.33|273.53|271.33|273.39|271.19|0
1641817330000|2022-01-10 12:22:10|273.8|271.6|273.74|271.54|273.8|271.6|273.66|271.46|0
1641817340000|2022-01-10 12:22:20|273.94|271.74|273.94|271.74|274.01|271.81|273.87|271.67|0
1641817350000|2022-01-10 12:22:30|274.08|271.88|274.22|272.02|274.22|272.02|274.08|271.88|0
1641817360000|2022-01-10 12:22:40|274.08|271.88|273.66|271.46|274.08|271.88|273.66|271.46|0
1641817370000|2022-01-10 12:22:50|273.8|271.6|273.8|271.6|273.8|271.6|273.66|271.46|0
1641817380000|2022-01-10 12:23:00|273.94|271.74|273.8|271.6|274.08|271.88|273.8|271.6|0
1641817390000|2022-01-10 12:23:10|273.73|271.53|273.66|271.46|273.73|271.53|273.66|271.46|0
1641817410000|2022-01-10 12:23:30|273.6|271.4|273.6|271.4|273.6|271.4|273.6|271.4|0
1641817420000|2022-01-10 12:23:40|273.66|271.46|273.52|271.32|273.66|271.46|273.52|271.32|0
1641817430000|2022-01-10 12:23:50|273.25|271.05|273.39|271.19|273.52|271.32|273.25|271.05|0
1641817440000|2022-01-10 12:24:00|273.32|271.12|273.52|271.32|273.52|271.32|273.32|271.12|0
1641817460000|2022-01-10 12:24:20|273.66|271.46|273.52|271.32|273.66|271.46|273.52|271.32|0
1641817470000|2022-01-10 12:24:30|273.66|271.46|273.25|271.05|273.66|271.46|273.25|271.05|0
1641817480000|2022-01-10 12:24:40|273.11|270.91|273.11|270.91|273.32|271.12|273.11|270.91|0
1641817490000|2022-01-10 12:24:50|273.25|271.05|273.25|271.05|273.25|271.05|273.18|270.98|0
1641817500000|2022-01-10 12:25:00|273.39|271.19|273.25|271.05|273.39|271.19|273.25|271.05|0
1641817510000|2022-01-10 12:25:10|273.11|270.91|273.18|270.98|273.18|270.98|273.11|270.91|0
1641817520000|2022-01-10 12:25:20|273.11|270.91|273.11|270.91|273.11|270.91|273.11|270.91|0
1641817530000|2022-01-10 12:25:30|273.25|271.05|273.25|271.05|273.25|271.05|273.25|271.05|0
1641817540000|2022-01-10 12:25:40|273.18|270.98|273.25|271.05|273.25|271.05|273.11|270.91|0
1641817550000|2022-01-10 12:25:50|273.11|270.91|273.11|270.91|273.11|270.91|273.11|270.91|0
1641817560000|2022-01-10 12:26:00|272.97|270.77|272.97|270.77|272.97|270.77|272.97|270.77|0
1641817570000|2022-01-10 12:26:10|273.11|270.91|273.04|270.84|273.11|270.91|273.04|270.84|0
1641817580000|2022-01-10 12:26:20|273.11|270.91|273.11|270.91|273.11|270.91|273.11|270.91|0
1641817590000|2022-01-10 12:26:30|273.25|271.05|273.25|271.05|273.25|271.05|273.25|271.05|0
1641817600000|2022-01-10 12:26:40|273.11|270.91|273.11|270.91|273.11|270.91|273.11|270.91|0
1641817610000|2022-01-10 12:26:50|273.25|271.05|273.25|271.05|273.25|271.05|273.25|271.05|0
1641817620000|2022-01-10 12:27:00|273.38|271.18|273.38|271.18|273.38|271.18|273.38|271.18|0
1641817640000|2022-01-10 12:27:20|273.46|271.26|273.38|271.18|273.52|271.32|273.38|271.18|0
1641817650000|2022-01-10 12:27:30|273.46|271.26|273.59|271.39|273.59|271.39|273.46|271.26|0
1641817660000|2022-01-10 12:27:40|273.66|271.46|274.08|271.88|274.08|271.88|273.66|271.46|0
1641817670000|2022-01-10 12:27:50|274.21|272.01|274.35|272.15|274.35|272.15|274.21|272.01|0
1641817680000|2022-01-10 12:28:00|274.29|272.09|274.49|272.29|274.49|272.29|274.29|272.09|0
1641817690000|2022-01-10 12:28:10|274.35|272.15|274.49|272.29|274.49|272.29|274.35|272.15|0
1641817700000|2022-01-10 12:28:20|274.77|272.57|274.49|272.29|274.77|272.57|274.49|272.29|0
1641817710000|2022-01-10 12:28:30|274.63|272.43|274.63|272.43|274.63|272.43|274.63|272.43|0
1641817720000|2022-01-10 12:28:40|274.49|272.29|274.49|272.29|274.49|272.29|274.49|272.29|0
1641817730000|2022-01-10 12:28:50|274.21|272.01|274.08|271.88|274.21|272.01|274.08|271.88|0
1641817740000|2022-01-10 12:29:00|274.01|271.81|274.08|271.88|274.08|271.88|273.94|271.74|0
1641817760000|2022-01-10 12:29:20|274.15|271.95|274.15|271.95|274.21|272.01|274.15|271.95|0
1641817770000|2022-01-10 12:29:30|274.08|271.88|274.21|272.01|274.21|272.01|274.08|271.88|0
1641817780000|2022-01-10 12:29:40|274.08|271.88|274.07|271.87|274.08|271.88|274.07|271.87|0
1641817790000|2022-01-10 12:29:50|274.15|271.95|273.94|271.74|274.21|272.01|273.94|271.74|0
1641817800000|2022-01-10 12:30:00|274.01|271.81|273.8|271.6|274.01|271.81|273.73|271.53|0
1641817810000|2022-01-10 12:30:10|273.66|271.46|273.8|271.6|273.8|271.6|273.66|271.46|0
1641817820000|2022-01-10 12:30:20|273.94|271.74|274.07|271.87|274.07|271.87|273.94|271.74|0
1641817830000|2022-01-10 12:30:30|274.21|272.01|274.07|271.87|274.21|272.01|274.07|271.87|0
1641817840000|2022-01-10 12:30:40|273.94|271.74|274.07|271.87|274.07|271.87|273.94|271.74|0
1641817850000|2022-01-10 12:30:50|274.21|272.01|274.21|272.01|274.28|272.08|274.21|272.01|0
1641817860000|2022-01-10 12:31:00|274.35|272.15|274.91|272.71|274.91|272.71|274.35|272.15|0
1641817870000|2022-01-10 12:31:10|275.04|272.84|275.46|273.26|275.46|273.26|275.04|272.84|0
1641817880000|2022-01-10 12:31:20|274.98|272.78|275.25|273.05|275.25|273.05|274.91|272.71|0
1641817890000|2022-01-10 12:31:30|275.18|272.98|275.46|273.26|275.46|273.26|275.18|272.98|0
1641817900000|2022-01-10 12:31:40|275.6|273.4|276.85|274.65|276.85|274.65|275.6|273.4|0
1641817910000|2022-01-10 12:31:50|276.57|274.37|276.43|274.23|276.57|274.37|276.29|274.09|0
1641817920000|2022-01-10 12:32:00|276.57|274.37|276.29|274.09|276.57|274.37|276.29|274.09|0
1641817930000|2022-01-10 12:32:10|276.15|273.95|276.15|273.95|276.15|273.95|276.15|273.95|0
1641817940000|2022-01-10 12:32:20|276.57|274.37|276.85|274.65|276.92|274.72|276.57|274.37|0
1641817950000|2022-01-10 12:32:30|276.57|274.37|276.99|274.79|277.13|274.93|276.57|274.37|0
1641817960000|2022-01-10 12:32:40|277.41|275.21|277.13|274.93|277.41|275.21|277.13|274.93|0
1641817970000|2022-01-10 12:32:50|277.41|275.21|277.41|275.21|277.41|275.21|277.41|275.21|0
1641817980000|2022-01-10 12:33:00|277.13|274.93|277.2|275|277.34|275.14|277.13|274.93|0
1641817990000|2022-01-10 12:33:10|277.41|275.21|277.76|275.56|277.83|275.63|277.41|275.21|0
1641818000000|2022-01-10 12:33:20|277.83|275.63|277.69|275.49|277.83|275.63|277.69|275.49|0
1641818010000|2022-01-10 12:33:30|277.55|275.35|277.97|275.77|278.11|275.91|277.55|275.35|0
1641818020000|2022-01-10 12:33:40|277.9|275.7|277.97|275.77|277.97|275.77|277.9|275.7|0
1641818030000|2022-01-10 12:33:50|278.11|275.91|278.11|275.91|278.11|275.91|277.97|275.77|0
1641818040000|2022-01-10 12:34:00|277.97|275.77|278.25|276.05|278.25|276.05|277.97|275.77|0
1641818050000|2022-01-10 12:34:10|278.66|276.46|278.53|276.33|278.8|276.6|278.53|276.33|0
1641818060000|2022-01-10 12:34:20|278.25|276.05|278.66|276.46|278.66|276.46|277.97|275.77|0
1641818070000|2022-01-10 12:34:30|278.8|276.6|278.66|276.46|278.8|276.6|278.66|276.46|0
1641818080000|2022-01-10 12:34:40|278.8|276.6|278.8|276.6|279.08|276.88|278.8|276.6|0
1641818090000|2022-01-10 12:34:50|278.94|276.74|278.94|276.74|278.94|276.74|278.94|276.74|0
1641818100000|2022-01-10 12:35:00|278.8|276.6|279.08|276.88|279.08|276.88|278.8|276.6|0
1641818110000|2022-01-10 12:35:10|278.94|276.74|275.88|273.68|278.94|276.74|275.88|273.68|0
1641818120000|2022-01-10 12:35:20|276.02|273.82|276.02|273.82|276.02|273.82|276.02|273.82|0
1641818130000|2022-01-10 12:35:30|275.74|273.54|280.55|278.35|280.55|278.35|275.74|273.54|0
1641818140000|2022-01-10 12:35:40|280.41|278.21|279.99|277.79|280.41|278.21|279.99|277.79|0
1641818150000|2022-01-10 12:35:50|279.93|277.73|280.55|278.35|280.55|278.35|279.93|277.73|0
1641818160000|2022-01-10 12:36:00|280.69|278.49|280.9|278.7|280.97|278.77|280.69|278.49|0
1641818170000|2022-01-10 12:36:10|280.97|278.77|280.55|278.35|280.97|278.77|280.55|278.35|0
1641818180000|2022-01-10 12:36:20|280.48|278.28|280.13|277.93|280.48|278.28|280.13|277.93|0
1641818190000|2022-01-10 12:36:30|279.99|277.79|280.55|278.35|280.55|278.35|279.99|277.79|0
1641818200000|2022-01-10 12:36:40|280.69|278.49|280.41|278.21|280.69|278.49|280.13|277.93|0
1641818210000|2022-01-10 12:36:50|280.27|278.07|280.27|278.07|280.41|278.21|280.27|278.07|0
1641818220000|2022-01-10 12:37:00|280.41|278.21|280.55|278.35|280.69|278.49|280.41|278.21|0
1641818230000|2022-01-10 12:37:10|280.41|278.21|280.13|277.93|280.41|278.21|280.13|277.93|0
1641818240000|2022-01-10 12:37:20|279.99|277.79|279.99|277.79|279.99|277.79|279.85|277.65|0
1641818250000|2022-01-10 12:37:30|279.71|277.51|279.99|277.79|279.99|277.79|279.71|277.51|0
1641818260000|2022-01-10 12:37:40|279.85|277.65|279.43|277.23|279.85|277.65|279.43|277.23|0
1641818270000|2022-01-10 12:37:50|279.57|277.37|279.43|277.23|279.57|277.37|279.43|277.23|0
1641818280000|2022-01-10 12:38:00|279.29|277.09|279.43|277.23|279.43|277.23|279.29|277.09|0
1641818290000|2022-01-10 12:38:10|279.57|277.37|279.71|277.51|279.71|277.51|279.43|277.23|0
1641818300000|2022-01-10 12:38:20|279.85|277.65|279.71|277.51|279.85|277.65|279.57|277.37|0
1641818310000|2022-01-10 12:38:30|279.79|277.59|279.85|277.65|279.85|277.65|279.71|277.51|0
1641818320000|2022-01-10 12:38:40|279.99|277.79|280.27|278.07|280.27|278.07|279.99|277.79|0
1641818330000|2022-01-10 12:38:50|280.41|278.21|280.41|278.21|280.55|278.35|280.41|278.21|0
1641818340000|2022-01-10 12:39:00|280.55|278.35|280.55|278.35|280.55|278.35|280.55|278.35|0
1641818350000|2022-01-10 12:39:10|280.62|278.42|280.55|278.35|280.69|278.49|280.55|278.35|0
1641818360000|2022-01-10 12:39:20|280.41|278.21|280.27|278.07|280.41|278.21|280.27|278.07|0
1641818380000|2022-01-10 12:39:40|280.41|278.21|280.41|278.21|280.55|278.35|280.41|278.21|0
1641818390000|2022-01-10 12:39:50|280.13|277.93|280.13|277.93|280.13|277.93|280.13|277.93|0
1641818400000|2022-01-10 12:40:00|280.27|278.07|280.41|278.21|280.55|278.35|280.27|278.07|0
1641818410000|2022-01-10 12:40:10|280.55|278.35|280.13|277.93|280.55|278.35|280.13|277.93|0
1641818420000|2022-01-10 12:40:20|280.41|278.21|280.13|277.93|280.41|278.21|280.13|277.93|0
1641818430000|2022-01-10 12:40:30|279.85|277.65|279.99|277.79|280.13|277.93|279.85|277.65|0
1641818440000|2022-01-10 12:40:40|279.85|277.65|279.85|277.65|279.99|277.79|279.85|277.65|0
1641818450000|2022-01-10 12:40:50|279.78|277.58|279.85|277.65|279.85|277.65|279.71|277.51|0
1641818460000|2022-01-10 12:41:00|279.71|277.51|279.85|277.65|279.85|277.65|279.71|277.51|0
1641818470000|2022-01-10 12:41:10|279.99|277.79|280.41|278.21|280.41|278.21|279.99|277.79|0
1641818480000|2022-01-10 12:41:20|280.27|278.07|280.27|278.07|280.27|278.07|280.13|277.93|0
1641818490000|2022-01-10 12:41:30|280.13|277.93|280.41|278.21|280.41|278.21|280.13|277.93|0
1641818500000|2022-01-10 12:41:40|279.85|277.65|279.71|277.51|279.85|277.65|279.71|277.51|0
1641818510000|2022-01-10 12:41:50|279.57|277.37|279.57|277.37|279.57|277.37|279.43|277.23|0
1641818520000|2022-01-10 12:42:00|279.71|277.51|279.57|277.37|279.71|277.51|279.43|277.23|0
1641818530000|2022-01-10 12:42:10|279.43|277.23|279.43|277.23|279.43|277.23|279.43|277.23|0
1641818540000|2022-01-10 12:42:20|279.29|277.09|279.57|277.37|279.57|277.37|279.29|277.09|0
1641818550000|2022-01-10 12:42:30|279.71|277.51|279.71|277.51|279.71|277.51|279.64|277.44|0
1641818560000|2022-01-10 12:42:40|279.85|277.65|279.57|277.37|279.85|277.65|279.57|277.37|0
1641818570000|2022-01-10 12:42:50|279.15|276.95|279.29|277.09|279.29|277.09|279.15|276.95|0
1641818580000|2022-01-10 12:43:00|279.43|277.23|279.57|277.37|279.57|277.37|279.43|277.23|0
1641818590000|2022-01-10 12:43:10|279.5|277.3|279.57|277.37|279.71|277.51|279.5|277.3|0
1641818600000|2022-01-10 12:43:20|279.43|277.23|279.43|277.23|279.71|277.51|279.43|277.23|0
1641818610000|2022-01-10 12:43:30|279.57|277.37|279.43|277.23|279.57|277.37|279.43|277.23|0
1641818620000|2022-01-10 12:43:40|279.57|277.37|279.57|277.37|279.57|277.37|279.57|277.37|0
1641818630000|2022-01-10 12:43:50|279.71|277.51|279.71|277.51|279.71|277.51|279.71|277.51|0
1641818640000|2022-01-10 12:44:00|279.57|277.37|279.71|277.51|279.71|277.51|279.57|277.37|0
1641818650000|2022-01-10 12:44:10|279.64|277.44|279.85|277.65|279.85|277.65|279.64|277.44|0
1641818660000|2022-01-10 12:44:20|279.71|277.51|279.71|277.51|279.85|277.65|279.71|277.51|0
1641818670000|2022-01-10 12:44:30|279.57|277.37|279.57|277.37|279.71|277.51|279.57|277.37|0
1641818690000|2022-01-10 12:44:50|279.64|277.44|279.57|277.37|279.64|277.44|279.57|277.37|0
1641818700000|2022-01-10 12:45:00|279.71|277.51|279.57|277.37|279.71|277.51|279.57|277.37|0
1641818710000|2022-01-10 12:45:10|279.64|277.44|279.71|277.51|279.71|277.51|279.57|277.37|0
1641818720000|2022-01-10 12:45:20|279.57|277.37|279.64|277.44|279.64|277.44|279.57|277.37|0
1641818730000|2022-01-10 12:45:30|279.57|277.37|279.57|277.37|279.57|277.37|279.57|277.37|0
1641818740000|2022-01-10 12:45:40|279.85|277.65|279.57|277.37|279.85|277.65|279.57|277.37|0
1641818750000|2022-01-10 12:45:50|279.43|277.23|279.64|277.44|279.71|277.51|279.43|277.23|0
1641818760000|2022-01-10 12:46:00|279.57|277.37|279.71|277.51|279.71|277.51|279.57|277.37|0
1641818770000|2022-01-10 12:46:10|279.85|277.65|279.99|277.79|279.99|277.79|279.78|277.58|0
1641818780000|2022-01-10 12:46:20|280.13|277.93|280.41|278.21|280.41|278.21|280.13|277.93|0
1641818790000|2022-01-10 12:46:30|280.55|278.35|280.41|278.21|280.55|278.35|280.41|278.21|0
1641818800000|2022-01-10 12:46:40|280.48|278.28|280.55|278.35|280.55|278.35|280.48|278.28|0
1641818810000|2022-01-10 12:46:50|280.69|278.49|281.39|279.19|281.39|279.19|280.69|278.49|0
1641818820000|2022-01-10 12:47:00|281.25|279.05|281.25|279.05|281.25|279.05|280.97|278.77|0
1641818830000|2022-01-10 12:47:10|281.39|279.19|281.25|279.05|281.39|279.19|281.25|279.05|0
1641818840000|2022-01-10 12:47:20|280.97|278.77|281.39|279.19|281.39|279.19|280.97|278.77|0
1641818850000|2022-01-10 12:47:30|281.25|279.05|281.25|279.05|281.25|279.05|281.25|279.05|0
1641818860000|2022-01-10 12:47:40|281.39|279.19|281.11|278.91|281.39|279.19|281.11|278.91|0
1641818870000|2022-01-10 12:47:50|281.18|278.98|281.11|278.91|281.18|278.98|281.11|278.91|0
1641818880000|2022-01-10 12:48:00|280.97|278.77|281.11|278.91|281.11|278.91|280.97|278.77|0
1641818890000|2022-01-10 12:48:10|280.97|278.77|280.97|278.77|281.04|278.84|280.97|278.77|0
1641818900000|2022-01-10 12:48:20|280.83|278.63|280.69|278.49|280.83|278.63|280.69|278.49|0
1641818910000|2022-01-10 12:48:30|280.55|278.35|280.69|278.49|280.69|278.49|280.55|278.35|0
1641818920000|2022-01-10 12:48:40|280.83|278.63|281.04|278.84|281.11|278.91|280.83|278.63|0
1641818930000|2022-01-10 12:48:50|280.97|278.77|280.97|278.77|281.04|278.84|280.97|278.77|0
1641818940000|2022-01-10 12:49:00|280.9|278.7|280.97|278.77|280.97|278.77|280.9|278.7|0
1641818950000|2022-01-10 12:49:10|280.9|278.7|280.76|278.56|280.9|278.7|280.76|278.56|0
1641818960000|2022-01-10 12:49:20|280.62|278.42|280.55|278.35|280.62|278.42|280.55|278.35|0
1641818970000|2022-01-10 12:49:30|280.69|278.49|280.97|278.77|280.97|278.77|280.69|278.49|0
1641818980000|2022-01-10 12:49:40|281.11|278.91|280.83|278.63|281.11|278.91|280.83|278.63|0
1641818990000|2022-01-10 12:49:50|280.97|278.77|280.97|278.77|281.11|278.91|280.97|278.77|0
1641819000000|2022-01-10 12:50:00|281.1|278.9|281.24|279.04|281.39|279.19|281.1|278.9|0
1641819010000|2022-01-10 12:50:10|281.1|278.9|281.38|279.18|281.38|279.18|281.1|278.9|0
1641819020000|2022-01-10 12:50:20|281.52|279.32|281.52|279.32|281.52|279.32|281.52|279.32|0
1641819040000|2022-01-10 12:50:40|281.66|279.46|282.23|280.03|282.23|280.03|281.66|279.46|0
1641819050000|2022-01-10 12:50:50|282.09|279.89|282.37|280.17|282.37|280.17|282.09|279.89|0
1641819060000|2022-01-10 12:51:00|282.51|280.31|282.51|280.31|282.51|280.31|282.37|280.17|0
1641819070000|2022-01-10 12:51:10|282.37|280.17|282.37|280.17|282.51|280.31|282.37|280.17|0
1641819080000|2022-01-10 12:51:20|282.51|280.31|282.51|280.31|282.65|280.45|282.51|280.31|0
1641819090000|2022-01-10 12:51:30|282.65|280.45|282.93|280.73|282.93|280.73|282.65|280.45|0
1641819100000|2022-01-10 12:51:40|283.21|281.01|282.93|280.73|283.21|281.01|282.93|280.73|0
1641819110000|2022-01-10 12:51:50|282.79|280.59|283.42|281.22|283.42|281.22|282.79|280.59|0
1641819120000|2022-01-10 12:52:00|283.14|280.94|283.21|281.01|283.35|281.15|283.14|280.94|0
1641819130000|2022-01-10 12:52:10|283.35|281.15|283.21|281.01|283.49|281.29|283.21|281.01|0
1641819140000|2022-01-10 12:52:20|283.14|280.94|283.35|281.15|283.35|281.15|283.14|280.94|0
1641819150000|2022-01-10 12:52:30|283.49|281.29|283.49|281.29|283.49|281.29|283.35|281.15|0
1641819160000|2022-01-10 12:52:40|283.35|281.15|283.21|281.01|283.35|281.15|283.21|281.01|0
1641819170000|2022-01-10 12:52:50|283.35|281.15|283.28|281.08|283.35|281.15|283.21|281.01|0
1641819180000|2022-01-10 12:53:00|283.07|280.87|282.93|280.73|283.07|280.87|282.65|280.45|0
1641819190000|2022-01-10 12:53:10|282.79|280.59|282.65|280.45|282.79|280.59|282.65|280.45|0
1641819200000|2022-01-10 12:53:20|282.51|280.31|282.37|280.17|282.51|280.31|282.37|280.17|0
1641819210000|2022-01-10 12:53:30|282.51|280.31|282.51|280.31|282.51|280.31|282.51|280.31|0
1641819220000|2022-01-10 12:53:40|282.08|279.88|282.22|280.02|282.22|280.02|282.08|279.88|0
1641819230000|2022-01-10 12:53:50|282.36|280.16|282.36|280.16|282.36|280.16|282.36|280.16|0
1641819240000|2022-01-10 12:54:00|282.65|280.45|282.65|280.45|282.65|280.45|282.65|280.45|0
1641819250000|2022-01-10 12:54:10|282.58|280.38|282.65|280.45|282.65|280.45|282.51|280.31|0
1641819260000|2022-01-10 12:54:20|282.79|280.59|282.93|280.73|283.21|281.01|282.79|280.59|0
1641819270000|2022-01-10 12:54:30|283.07|280.87|283.35|281.15|283.35|281.15|283.07|280.87|0
1641819280000|2022-01-10 12:54:40|283.56|281.36|283.49|281.29|283.56|281.36|283.49|281.29|0
1641819290000|2022-01-10 12:54:50|283.56|281.36|283.35|281.15|283.56|281.36|283.35|281.15|0
1641819300000|2022-01-10 12:55:00|283.21|281.01|283.49|281.29|283.49|281.29|283.21|281.01|0
1641819310000|2022-01-10 12:55:10|283.21|281.01|282.79|280.59|283.21|281.01|282.79|280.59|0
1641819320000|2022-01-10 12:55:20|282.93|280.73|282.93|280.73|283.07|280.87|282.93|280.73|0
1641819330000|2022-01-10 12:55:30|283.07|280.87|283.21|281.01|283.21|281.01|283.07|280.87|0
1641819340000|2022-01-10 12:55:40|283.07|280.87|283.35|281.15|283.35|281.15|283.07|280.87|0
1641819350000|2022-01-10 12:55:50|283.49|281.29|283.49|281.29|283.49|281.29|283.49|281.29|0
1641819360000|2022-01-10 12:56:00|283.35|281.15|283.21|281.01|283.35|281.15|283.21|281.01|0
1641819370000|2022-01-10 12:56:10|283.07|280.87|283.49|281.29|283.77|281.57|283.07|280.87|0
1641819380000|2022-01-10 12:56:20|283.63|281.43|283.63|281.43|283.63|281.43|283.63|281.43|0
1641819390000|2022-01-10 12:56:30|283.49|281.29|283.63|281.43|283.63|281.43|283.49|281.29|0
1641819400000|2022-01-10 12:56:40|283.49|281.29|283.7|281.5|283.77|281.57|283.49|281.29|0
1641819410000|2022-01-10 12:56:50|283.77|281.57|283.77|281.57|283.77|281.57|283.63|281.43|0
1641819420000|2022-01-10 12:57:00|283.63|281.43|284.19|281.99|284.19|281.99|283.63|281.43|0
1641819430000|2022-01-10 12:57:10|284.47|282.27|284.69|282.49|284.69|282.49|284.47|282.27|0
1641819440000|2022-01-10 12:57:20|284.9|282.7|284.76|282.56|285.04|282.84|284.62|282.42|0
1641819450000|2022-01-10 12:57:30|284.83|282.63|284.62|282.42|284.83|282.63|284.62|282.42|0
1641819460000|2022-01-10 12:57:40|284.47|282.27|284.62|282.42|284.76|282.56|284.47|282.27|0
1641819470000|2022-01-10 12:57:50|284.76|282.56|284.9|282.7|284.9|282.7|284.76|282.56|0
1641819480000|2022-01-10 12:58:00|285.04|282.84|284.9|282.7|285.04|282.84|284.9|282.7|0
1641819490000|2022-01-10 12:58:10|285.04|282.84|284.9|282.7|285.04|282.84|284.76|282.56|0
1641819510000|2022-01-10 12:58:30|285.04|282.84|284.9|282.7|285.04|282.84|284.9|282.7|0
1641819520000|2022-01-10 12:58:40|285.04|282.84|284.76|282.56|285.04|282.84|284.76|282.56|0
1641819530000|2022-01-10 12:58:50|284.9|282.7|285.18|282.98|285.18|282.98|284.9|282.7|0
1641819540000|2022-01-10 12:59:00|285.32|283.12|285.18|282.98|285.32|283.12|285.18|282.98|0
1641819550000|2022-01-10 12:59:10|285.04|282.84|285.04|282.84|285.18|282.98|285.04|282.84|0
1641819560000|2022-01-10 12:59:20|285.32|283.12|285.46|283.26|285.46|283.26|285.25|283.05|0
1641819570000|2022-01-10 12:59:30|285.6|283.4|285.6|283.4|285.89|283.69|285.6|283.4|0
1641819580000|2022-01-10 12:59:40|285.74|283.54|285.74|283.54|285.74|283.54|285.74|283.54|0
1641819590000|2022-01-10 12:59:50|285.89|283.69|286.03|283.83|286.17|283.97|285.89|283.69|0
1641819600000|2022-01-10 13:00:00|285.96|283.76|285.6|283.4|285.96|283.76|285.6|283.4|0
1641819610000|2022-01-10 13:00:10|285.74|283.54|285.89|283.69|286.17|283.97|285.74|283.54|0
1641819620000|2022-01-10 13:00:20|285.74|283.54|285.18|282.98|285.89|283.69|285.18|282.98|0
1641819630000|2022-01-10 13:00:30|285.04|282.84|285.18|282.98|285.18|282.98|285.04|282.84|0
1641819640000|2022-01-10 13:00:40|285.04|282.84|285.32|283.12|285.32|283.12|285.04|282.84|0
1641819650000|2022-01-10 13:00:50|286.17|283.97|286.59|284.39|286.59|284.39|286.17|283.97|0
1641819660000|2022-01-10 13:01:00|286.45|284.25|286.74|284.54|286.74|284.54|286.45|284.25|0
1641819670000|2022-01-10 13:01:10|286.17|283.97|285.74|283.54|286.17|283.97|285.6|283.4|0
1641819680000|2022-01-10 13:01:20|285.89|283.69|285.89|283.69|285.89|283.69|285.89|283.69|0
1641819690000|2022-01-10 13:01:30|285.74|283.54|285.89|283.69|285.89|283.69|285.74|283.54|0
1641819700000|2022-01-10 13:01:40|286.03|283.83|285.89|283.69|286.03|283.83|285.89|283.69|0
1641819710000|2022-01-10 13:01:50|285.74|283.54|285.89|283.69|285.89|283.69|285.74|283.54|0
1641819720000|2022-01-10 13:02:00|286.03|283.83|285.32|283.12|286.03|283.83|285.32|283.12|0
1641819730000|2022-01-10 13:02:10|285.53|283.33|285.46|283.26|285.6|283.4|285.46|283.26|0
1641819740000|2022-01-10 13:02:20|285.89|283.69|286.03|283.83|286.03|283.83|285.89|283.69|0
1641819750000|2022-01-10 13:02:30|286.17|283.97|285.89|283.69|286.17|283.97|285.74|283.54|0
1641819760000|2022-01-10 13:02:40|285.74|283.54|285.74|283.54|285.88|283.68|285.74|283.54|0
1641819770000|2022-01-10 13:02:50|285.88|283.68|285.74|283.54|286.03|283.83|285.74|283.54|0
1641819780000|2022-01-10 13:03:00|285.46|283.26|285.6|283.4|285.6|283.4|285.46|283.26|0
1641819790000|2022-01-10 13:03:10|285.32|283.12|285.18|282.98|285.32|283.12|285.18|282.98|0
1641819800000|2022-01-10 13:03:20|285.32|283.12|285.46|283.26|285.46|283.26|285.32|283.12|0
1641819810000|2022-01-10 13:03:30|285.32|283.12|285.04|282.84|285.32|283.12|285.04|282.84|0
1641819820000|2022-01-10 13:03:40|284.97|282.77|285.04|282.84|285.04|282.84|284.89|282.69|0
1641819830000|2022-01-10 13:03:50|284.75|282.55|284.89|282.69|284.89|282.69|284.75|282.55|0
1641819840000|2022-01-10 13:04:00|284.75|282.55|284.75|282.55|284.75|282.55|284.75|282.55|0
1641819850000|2022-01-10 13:04:10|284.89|282.69|284.89|282.69|284.89|282.69|284.75|282.55|0
1641819860000|2022-01-10 13:04:20|284.75|282.55|284.61|282.41|284.75|282.55|284.61|282.41|0
1641819870000|2022-01-10 13:04:30|284.75|282.55|284.61|282.41|284.75|282.55|284.61|282.41|0
1641819880000|2022-01-10 13:04:40|284.47|282.27|284.47|282.27|284.47|282.27|284.33|282.13|0
1641819890000|2022-01-10 13:04:50|284.33|282.13|284.05|281.85|284.33|282.13|284.05|281.85|0
1641819900000|2022-01-10 13:05:00|284.12|281.92|284.19|281.99|284.33|282.13|284.12|281.92|0
1641819910000|2022-01-10 13:05:10|284.33|282.13|284.47|282.27|284.47|282.27|284.33|282.13|0
1641819920000|2022-01-10 13:05:20|284.61|282.41|284.61|282.41|284.61|282.41|284.61|282.41|0
1641819930000|2022-01-10 13:05:30|284.69|282.49|284.61|282.41|284.69|282.49|284.61|282.41|0
1641819940000|2022-01-10 13:05:40|284.47|282.27|284.33|282.13|284.47|282.27|284.33|282.13|0
1641819950000|2022-01-10 13:05:50|284.47|282.27|284.61|282.41|284.61|282.41|284.47|282.27|0
1641819960000|2022-01-10 13:06:00|284.89|282.69|284.75|282.55|284.89|282.69|284.75|282.55|0
1641819970000|2022-01-10 13:06:10|284.61|282.41|284.75|282.55|284.75|282.55|284.61|282.41|0
1641819980000|2022-01-10 13:06:20|284.61|282.41|284.75|282.55|284.75|282.55|284.61|282.41|0
1641819990000|2022-01-10 13:06:30|284.61|282.41|284.61|282.41|284.61|282.41|284.61|282.41|0
1641820000000|2022-01-10 13:06:40|284.47|282.27|284.33|282.13|284.47|282.27|284.33|282.13|0
1641820010000|2022-01-10 13:06:50|284.47|282.27|284.47|282.27|284.47|282.27|284.47|282.27|0
1641820020000|2022-01-10 13:07:00|284.33|282.13|284.05|281.85|284.33|282.13|284.05|281.85|0
1641820030000|2022-01-10 13:07:10|283.76|281.56|283.76|281.56|283.91|281.71|283.76|281.56|0
1641820040000|2022-01-10 13:07:20|283.62|281.42|283.62|281.42|283.62|281.42|283.62|281.42|0
1641820070000|2022-01-10 13:07:50|283.76|281.56|283.62|281.42|283.91|281.71|283.62|281.42|0
1641820080000|2022-01-10 13:08:00|283.76|281.56|283.62|281.42|283.76|281.56|283.62|281.42|0
1641820100000|2022-01-10 13:08:20|283.76|281.56|283.76|281.56|283.76|281.56|283.76|281.56|0
1641820110000|2022-01-10 13:08:30|283.48|281.28|283.06|280.86|283.48|281.28|283.06|280.86|0
1641820120000|2022-01-10 13:08:40|282.92|280.72|283.06|280.86|283.06|280.86|282.92|280.72|0
1641820130000|2022-01-10 13:08:50|282.92|280.72|283.06|280.86|283.06|280.86|282.92|280.72|0
1641820140000|2022-01-10 13:09:00|282.99|280.79|283.2|281|283.2|281|282.99|280.79|0
1641820150000|2022-01-10 13:09:10|283.48|281.28|283.62|281.42|283.62|281.42|283.48|281.28|0
1641820160000|2022-01-10 13:09:20|283.34|281.14|283.48|281.28|283.48|281.28|283.34|281.14|0
1641820170000|2022-01-10 13:09:30|283.34|281.14|283.34|281.14|283.48|281.28|283.34|281.14|0
1641820180000|2022-01-10 13:09:40|283.48|281.28|283.9|281.7|283.9|281.7|283.48|281.28|0
1641820190000|2022-01-10 13:09:50|284.05|281.85|283.9|281.7|284.05|281.85|283.9|281.7|0
1641820200000|2022-01-10 13:10:00|284.19|281.99|284.05|281.85|284.19|281.99|284.05|281.85|0
1641820210000|2022-01-10 13:10:10|283.9|281.7|283.62|281.42|284.05|281.85|283.62|281.42|0
1641820220000|2022-01-10 13:10:20|283.48|281.28|283.34|281.14|283.48|281.28|283.34|281.14|0
1641820230000|2022-01-10 13:10:30|283.48|281.28|283.62|281.42|283.62|281.42|283.48|281.28|0
1641820240000|2022-01-10 13:10:40|283.48|281.28|283.34|281.14|283.48|281.28|283.34|281.14|0
1641820250000|2022-01-10 13:10:50|283.62|281.42|283.34|281.14|283.62|281.42|283.34|281.14|0
1641820260000|2022-01-10 13:11:00|283.48|281.28|283.34|281.14|283.48|281.28|283.34|281.14|0
1641820270000|2022-01-10 13:11:10|283.2|281|283.2|281|283.34|281.14|283.2|281|0
1641820280000|2022-01-10 13:11:20|283.34|281.14|283.9|281.7|283.9|281.7|283.34|281.14|0
1641820290000|2022-01-10 13:11:30|283.98|281.78|284.33|282.13|284.33|282.13|283.98|281.78|0
1641820300000|2022-01-10 13:11:40|284.61|282.41|284.33|282.13|284.68|282.48|284.33|282.13|0
1641820310000|2022-01-10 13:11:50|284.19|281.99|284.19|281.99|284.19|281.99|284.19|281.99|0
1641820320000|2022-01-10 13:12:00|284.04|281.84|284.33|282.13|284.33|282.13|283.9|281.7|0
1641820330000|2022-01-10 13:12:10|284.47|282.27|284.47|282.27|284.47|282.27|284.47|282.27|0
1641820340000|2022-01-10 13:12:20|284.33|282.13|284.33|282.13|284.33|282.13|284.33|282.13|0
1641820350000|2022-01-10 13:12:30|284.19|281.99|284.33|282.13|284.33|282.13|284.19|281.99|0
1641820360000|2022-01-10 13:12:40|284.47|282.27|284.47|282.27|284.47|282.27|284.47|282.27|0
1641820370000|2022-01-10 13:12:50|284.54|282.34|284.26|282.06|284.54|282.34|284.26|282.06|0
1641820380000|2022-01-10 13:13:00|284.33|282.13|284.61|282.41|284.61|282.41|284.33|282.13|0
1641820390000|2022-01-10 13:13:10|284.89|282.69|284.75|282.55|284.89|282.69|284.75|282.55|0
1641820400000|2022-01-10 13:13:20|284.61|282.41|284.4|282.2|284.61|282.41|284.33|282.13|0
1641820410000|2022-01-10 13:13:30|284.47|282.27|284.61|282.41|284.75|282.55|284.47|282.27|0
1641820420000|2022-01-10 13:13:40|284.47|282.27|284.33|282.13|284.47|282.27|284.33|282.13|0
1641820430000|2022-01-10 13:13:50|284.47|282.27|284.47|282.27|284.47|282.27|284.33|282.13|0
1641820440000|2022-01-10 13:14:00|284.33|282.13|284.33|282.13|284.47|282.27|284.33|282.13|0
1641820450000|2022-01-10 13:14:10|283.9|281.7|283.76|281.56|283.9|281.7|283.76|281.56|0
1641820460000|2022-01-10 13:14:20|283.48|281.28|283.34|281.14|283.48|281.28|283.34|281.14|0
1641820480000|2022-01-10 13:14:40|283.2|281|282.92|280.72|283.2|281|282.92|280.72|0
1641820490000|2022-01-10 13:14:50|283.06|280.86|283.06|280.86|283.06|280.86|283.06|280.86|0
1641820500000|2022-01-10 13:15:00|283.2|281|283.2|281|283.2|281|283.2|281|0
1641820510000|2022-01-10 13:15:10|283.06|280.86|283.27|281.07|283.34|281.14|283.06|280.86|0
1641820520000|2022-01-10 13:15:20|283.34|281.14|283.48|281.28|283.48|281.28|283.34|281.14|0
1641820530000|2022-01-10 13:15:30|283.62|281.42|283.48|281.28|283.9|281.7|283.48|281.28|0
1641820540000|2022-01-10 13:15:40|283.62|281.42|283.48|281.28|283.62|281.42|283.48|281.28|0
1641820550000|2022-01-10 13:15:50|283.62|281.42|283.62|281.42|283.62|281.42|283.48|281.28|0
1641820560000|2022-01-10 13:16:00|283.48|281.28|283.34|281.14|283.48|281.28|283.34|281.14|0
1641820570000|2022-01-10 13:16:10|283.2|281|282.92|280.72|283.2|281|282.78|280.58|0
1641820580000|2022-01-10 13:16:20|283.2|281|283.06|280.86|283.2|281|283.06|280.86|0
1641820590000|2022-01-10 13:16:30|282.92|280.72|283.2|281|283.2|281|282.92|280.72|0
1641820600000|2022-01-10 13:16:40|283.06|280.86|283.06|280.86|283.2|281|283.06|280.86|0
1641820610000|2022-01-10 13:16:50|282.92|280.72|282.78|280.58|282.92|280.72|282.78|280.58|0
1641820620000|2022-01-10 13:17:00|283.06|280.86|283.2|281|283.34|281.14|283.06|280.86|0
1641820630000|2022-01-10 13:17:10|282.92|280.72|283.06|280.86|283.06|280.86|282.92|280.72|0
1641820640000|2022-01-10 13:17:20|283.34|281.14|283.34|281.14|283.34|281.14|283.2|281|0
1641820650000|2022-01-10 13:17:30|283.2|281|283.2|281|283.2|281|283.2|281|0
1641820660000|2022-01-10 13:17:40|283.34|281.14|283.48|281.28|283.48|281.28|283.34|281.14|0
1641820670000|2022-01-10 13:17:50|283.2|281|283.2|281|283.2|281|283.06|280.86|0
1641820680000|2022-01-10 13:18:00|283.48|281.28|283.34|281.14|283.62|281.42|283.34|281.14|0
1641820690000|2022-01-10 13:18:10|283.2|281|283.2|281|283.2|281|283.2|281|0
1641820700000|2022-01-10 13:18:20|283.34|281.14|283.2|281|283.34|281.14|283.2|281|0
1641820710000|2022-01-10 13:18:30|283.34|281.14|283.34|281.14|283.48|281.28|283.34|281.14|0
1641820720000|2022-01-10 13:18:40|283.62|281.42|284.04|281.84|284.04|281.84|283.62|281.42|0
1641820730000|2022-01-10 13:18:50|283.9|281.7|283.9|281.7|283.97|281.77|283.9|281.7|0
1641820740000|2022-01-10 13:19:00|284.04|281.84|283.9|281.7|284.04|281.84|283.9|281.7|0
1641820750000|2022-01-10 13:19:10|283.62|281.42|283.62|281.42|283.62|281.42|283.48|281.28|0
1641820760000|2022-01-10 13:19:20|283.48|281.28|283.34|281.14|283.48|281.28|283.34|281.14|0
1641820770000|2022-01-10 13:19:30|283.48|281.28|283.2|281|283.48|281.28|283.2|281|0
1641820780000|2022-01-10 13:19:40|283.06|280.86|283.06|280.86|283.06|280.86|283.06|280.86|0
1641820790000|2022-01-10 13:19:50|282.91|280.71|283.06|280.86|283.2|281|282.91|280.71|0
1641820800000|2022-01-10 13:20:00|283.34|281.14|283.34|281.14|283.48|281.28|283.34|281.14|0
1641820810000|2022-01-10 13:20:10|283.27|281.07|283.06|280.86|283.34|281.14|283.06|280.86|0
1641820820000|2022-01-10 13:20:20|282.91|280.71|282.91|280.71|282.91|280.71|282.91|280.71|0
1641820830000|2022-01-10 13:20:30|282.77|280.57|282.63|280.43|282.77|280.57|282.49|280.29|0
1641820840000|2022-01-10 13:20:40|282.77|280.57|282.49|280.29|282.91|280.71|282.49|280.29|0
1641820850000|2022-01-10 13:20:50|282.35|280.15|282.35|280.15|282.35|280.15|282.21|280.01|0
1641820860000|2022-01-10 13:21:00|282.49|280.29|282.35|280.15|282.49|280.29|282.35|280.15|0
1641820870000|2022-01-10 13:21:10|282.21|280.01|282.21|280.01|282.35|280.15|281.93|279.73|0
1641820880000|2022-01-10 13:21:20|282.77|280.57|282.63|280.43|282.77|280.57|282.63|280.43|0
1641820890000|2022-01-10 13:21:30|282.49|280.29|282.63|280.43|282.63|280.43|282.49|280.29|0
1641820900000|2022-01-10 13:21:40|282.49|280.29|282.63|280.43|282.63|280.43|282.49|280.29|0
1641820910000|2022-01-10 13:21:50|282.49|280.29|282.49|280.29|282.49|280.29|282.49|280.29|0
1641820920000|2022-01-10 13:22:00|282.63|280.43|283.05|280.85|283.05|280.85|282.63|280.43|0
1641820930000|2022-01-10 13:22:10|282.77|280.57|282.77|280.57|282.91|280.71|282.77|280.57|0
1641820940000|2022-01-10 13:22:20|282.91|280.71|282.77|280.57|282.91|280.71|282.77|280.57|0
1641820950000|2022-01-10 13:22:30|282.91|280.71|283.19|280.99|283.19|280.99|282.91|280.71|0
1641820960000|2022-01-10 13:22:40|283.34|281.14|283.34|281.14|283.34|281.14|283.34|281.14|0
1641820970000|2022-01-10 13:22:50|283.19|280.99|283.05|280.85|283.19|280.99|282.91|280.71|0
1641820980000|2022-01-10 13:23:00|283.19|280.99|282.91|280.71|283.19|280.99|282.91|280.71|0
1641820990000|2022-01-10 13:23:10|283.05|280.85|283.05|280.85|283.05|280.85|282.91|280.71|0
1641821000000|2022-01-10 13:23:20|282.91|280.71|282.77|280.57|282.91|280.71|282.77|280.57|0
1641821010000|2022-01-10 13:23:30|282.91|280.71|282.77|280.57|282.91|280.71|282.77|280.57|0
1641821020000|2022-01-10 13:23:40|282.91|280.71|283.05|280.85|283.05|280.85|282.91|280.71|0
1641821030000|2022-01-10 13:23:50|283.19|280.99|283.05|280.85|283.19|280.99|283.05|280.85|0
1641821040000|2022-01-10 13:24:00|283.19|280.99|283.19|280.99|283.33|281.13|283.19|280.99|0
1641821050000|2022-01-10 13:24:10|283.33|281.13|283.33|281.13|283.33|281.13|283.33|281.13|0
1641821060000|2022-01-10 13:24:20|283.48|281.28|283.19|280.99|283.48|281.28|283.19|280.99|0
1641821070000|2022-01-10 13:24:30|283.05|280.85|283.19|280.99|283.19|280.99|283.05|280.85|0
1641821080000|2022-01-10 13:24:40|283.33|281.13|283.33|281.13|283.33|281.13|283.33|281.13|0
1641821090000|2022-01-10 13:24:50|283.48|281.28|283.48|281.28|283.48|281.28|283.33|281.13|0
1641821100000|2022-01-10 13:25:00|283.62|281.42|283.76|281.56|283.76|281.56|283.62|281.42|0
1641821110000|2022-01-10 13:25:10|283.47|281.27|283.62|281.42|283.62|281.42|283.41|281.21|0
1641821120000|2022-01-10 13:25:20|283.76|281.56|283.47|281.27|283.76|281.56|283.47|281.27|0
1641821130000|2022-01-10 13:25:30|283.62|281.42|283.62|281.42|283.76|281.56|283.62|281.42|0
1641821140000|2022-01-10 13:25:40|283.33|281.13|283.33|281.13|283.47|281.27|283.33|281.13|0
1641821150000|2022-01-10 13:25:50|283.19|280.99|283.05|280.85|283.19|280.99|283.05|280.85|0
1641821160000|2022-01-10 13:26:00|283.19|280.99|283.47|281.27|283.47|281.27|283.19|280.99|0
1641821170000|2022-01-10 13:26:10|283.62|281.42|283.76|281.56|283.76|281.56|283.62|281.42|0
1641821180000|2022-01-10 13:26:20|283.9|281.7|284.04|281.84|284.04|281.84|283.9|281.7|0
1641821190000|2022-01-10 13:26:30|283.9|281.7|283.47|281.27|283.9|281.7|283.47|281.27|0
1641821200000|2022-01-10 13:26:40|283.33|281.13|283.33|281.13|283.33|281.13|283.33|281.13|0
1641821210000|2022-01-10 13:26:50|283.47|281.27|283.76|281.56|283.76|281.56|283.47|281.27|0
1641821220000|2022-01-10 13:27:00|283.9|281.7|283.97|281.77|283.97|281.77|283.83|281.63|0
1641821230000|2022-01-10 13:27:10|283.76|281.56|283.47|281.27|283.76|281.56|283.47|281.27|0
1641821240000|2022-01-10 13:27:20|283.69|281.49|283.47|281.27|283.69|281.49|283.47|281.27|0
1641821250000|2022-01-10 13:27:30|283.33|281.13|283.19|280.99|283.33|281.13|283.19|280.99|0
1641821260000|2022-01-10 13:27:40|283.33|281.13|283.33|281.13|283.33|281.13|283.33|281.13|0
1641821270000|2022-01-10 13:27:50|283.47|281.27|283.47|281.27|283.47|281.27|283.47|281.27|0
1641821280000|2022-01-10 13:28:00|283.33|281.13|283.19|280.99|283.33|281.13|283.19|280.99|0
1641821290000|2022-01-10 13:28:10|283.33|281.13|283.61|281.41|283.61|281.41|283.33|281.13|0
1641821300000|2022-01-10 13:28:20|283.76|281.56|283.9|281.7|284.04|281.84|283.76|281.56|0
1641821310000|2022-01-10 13:28:30|283.61|281.41|283.47|281.27|283.61|281.41|283.47|281.27|0
1641821320000|2022-01-10 13:28:40|283.33|281.13|283.33|281.13|283.47|281.27|283.33|281.13|0
1641821330000|2022-01-10 13:28:50|283.47|281.27|283.47|281.27|283.47|281.27|283.47|281.27|0
1641821340000|2022-01-10 13:29:00|283.33|281.13|283.19|280.99|283.41|281.21|283.19|280.99|0
1641821350000|2022-01-10 13:29:10|283.05|280.85|282.91|280.71|283.05|280.85|282.91|280.71|0
1641821360000|2022-01-10 13:29:20|283.05|280.85|282.91|280.71|283.05|280.85|282.91|280.71|0
1641821370000|2022-01-10 13:29:30|282.84|280.64|282.77|280.57|282.84|280.64|282.77|280.57|0
1641821380000|2022-01-10 13:29:40|282.91|280.71|282.77|280.57|283.05|280.85|282.77|280.57|0
1641821390000|2022-01-10 13:29:50|283.05|280.85|283.19|280.99|283.19|280.99|283.05|280.85|0
1641821400000|2022-01-10 13:30:00|283.05|280.85|283.05|280.85|283.05|280.85|282.91|280.71|0
1641821410000|2022-01-10 13:30:10|282.91|280.71|282.49|280.29|282.91|280.71|282.35|280.15|0
1641821420000|2022-01-10 13:30:20|282.35|280.15|282.21|280.01|282.35|280.15|282.21|280.01|0
1641821430000|2022-01-10 13:30:30|282.35|280.15|282.49|280.29|282.63|280.43|282.35|280.15|0
1641821440000|2022-01-10 13:30:40|282.56|280.36|282.63|280.43|282.63|280.43|282.56|280.36|0
1641821450000|2022-01-10 13:30:50|282.49|280.29|282.49|280.29|282.49|280.29|282.21|280.01|0
1641821460000|2022-01-10 13:31:00|282.63|280.43|282.91|280.71|282.91|280.71|282.49|280.29|0
1641821470000|2022-01-10 13:31:10|282.77|280.57|282.63|280.43|282.77|280.57|282.63|280.43|0
1641821480000|2022-01-10 13:31:20|282.77|280.57|282.77|280.57|282.77|280.57|282.77|280.57|0
1641821490000|2022-01-10 13:31:30|282.63|280.43|282.91|280.71|282.91|280.71|282.63|280.43|0
1641821500000|2022-01-10 13:31:40|283.05|280.85|283.26|281.06|283.26|281.06|283.05|280.85|0
1641821510000|2022-01-10 13:31:50|283.19|280.99|283.47|281.27|283.47|281.27|283.19|280.99|0
1641821520000|2022-01-10 13:32:00|283.61|281.41|283.61|281.41|283.75|281.55|283.61|281.41|0
1641821530000|2022-01-10 13:32:10|283.47|281.27|283.61|281.41|283.61|281.41|283.47|281.27|0
1641821540000|2022-01-10 13:32:20|283.75|281.55|284.03|281.83|284.03|281.83|283.75|281.55|0
1641821550000|2022-01-10 13:32:30|283.89|281.69|283.89|281.69|284.03|281.83|283.89|281.69|0
1641821560000|2022-01-10 13:32:40|283.75|281.55|283.75|281.55|283.75|281.55|283.75|281.55|0
1641821570000|2022-01-10 13:32:50|283.61|281.41|283.89|281.69|283.89|281.69|283.61|281.41|0
1641821580000|2022-01-10 13:33:00|284.03|281.83|284.46|282.26|284.46|282.26|284.03|281.83|0
1641821590000|2022-01-10 13:33:10|284.6|282.4|284.6|282.4|284.6|282.4|284.6|282.4|0
1641821600000|2022-01-10 13:33:20|285.02|282.82|284.6|282.4|285.02|282.82|284.6|282.4|0
1641821610000|2022-01-10 13:33:30|284.32|282.12|284.6|282.4|284.6|282.4|284.32|282.12|0
1641821620000|2022-01-10 13:33:40|284.67|282.47|284.6|282.4|284.67|282.47|284.46|282.26|0
1641821630000|2022-01-10 13:33:50|284.46|282.26|284.32|282.12|284.46|282.26|284.32|282.12|0
1641821640000|2022-01-10 13:34:00|284.18|281.98|284.46|282.26|284.46|282.26|284.18|281.98|0
1641821650000|2022-01-10 13:34:10|284.32|282.12|284.18|281.98|284.32|282.12|284.18|281.98|0
1641821660000|2022-01-10 13:34:20|284.17|281.97|284.17|281.97|284.17|281.97|284.17|281.97|0
1641821670000|2022-01-10 13:34:30|283.75|281.55|283.33|281.13|283.75|281.55|283.33|281.13|0
1641821680000|2022-01-10 13:34:40|283.19|280.99|283.19|280.99|283.19|280.99|283.19|280.99|0
1641821690000|2022-01-10 13:34:50|283.33|281.13|283.61|281.41|283.61|281.41|283.33|281.13|0
1641821700000|2022-01-10 13:35:00|283.89|281.69|283.75|281.55|283.89|281.69|283.75|281.55|0
1641821710000|2022-01-10 13:35:10|283.61|281.41|283.75|281.55|283.75|281.55|283.61|281.41|0
1641821720000|2022-01-10 13:35:20|283.47|281.27|283.89|281.69|284.03|281.83|283.47|281.27|0
1641821730000|2022-01-10 13:35:30|284.03|281.83|284.03|281.83|284.03|281.83|284.03|281.83|0
1641821740000|2022-01-10 13:35:40|283.97|281.77|284.03|281.83|284.03|281.83|283.97|281.77|0
1641821750000|2022-01-10 13:35:50|284.17|281.97|284.32|282.12|284.32|282.12|284.17|281.97|0
1641821760000|2022-01-10 13:36:00|284.46|282.26|284.46|282.26|284.46|282.26|284.46|282.26|0
1641821770000|2022-01-10 13:36:10|284.6|282.4|284.39|282.19|284.6|282.4|284.39|282.19|0
1641821780000|2022-01-10 13:36:20|284.32|282.12|284.17|281.97|284.32|282.12|284.17|281.97|0
1641821790000|2022-01-10 13:36:30|284.03|281.83|283.61|281.41|284.03|281.83|283.61|281.41|0
1641821800000|2022-01-10 13:36:40|283.47|281.27|283.19|280.99|283.47|281.27|283.19|280.99|0
1641821810000|2022-01-10 13:36:50|283.05|280.85|283.05|280.85|283.05|280.85|283.05|280.85|0
1641821820000|2022-01-10 13:37:00|283.19|280.99|283.19|280.99|283.19|280.99|283.12|280.92|0
1641821830000|2022-01-10 13:37:10|282.77|280.57|283.05|280.85|283.05|280.85|282.77|280.57|0
1641821840000|2022-01-10 13:37:20|282.91|280.71|282.77|280.57|282.91|280.71|282.77|280.57|0
1641821850000|2022-01-10 13:37:30|282.63|280.43|282.91|280.71|282.91|280.71|282.63|280.43|0
1641821860000|2022-01-10 13:37:40|283.19|280.99|283.19|280.99|283.19|280.99|283.05|280.85|0
1641821870000|2022-01-10 13:37:50|283.05|280.85|283.05|280.85|283.05|280.85|282.91|280.71|0
1641821880000|2022-01-10 13:38:00|282.91|280.71|283.05|280.85|283.05|280.85|282.91|280.71|0
1641821890000|2022-01-10 13:38:10|282.77|280.57|282.63|280.43|282.77|280.57|282.63|280.43|0
1641821900000|2022-01-10 13:38:20|282.62|280.42|282.2|280|282.62|280.42|282.2|280|0
1641821910000|2022-01-10 13:38:30|282.34|280.14|282.48|280.28|282.62|280.42|282.34|280.14|0
1641821920000|2022-01-10 13:38:40|282.56|280.36|282.62|280.42|282.62|280.42|282.48|280.28|0
1641821930000|2022-01-10 13:38:50|282.48|280.28|282.34|280.14|282.48|280.28|282.34|280.14|0
1641821940000|2022-01-10 13:39:00|282.2|280|282.34|280.14|282.48|280.28|282.2|280|0
1641821950000|2022-01-10 13:39:10|282.2|280|282.2|280|282.2|280|282.2|280|0
1641821970000|2022-01-10 13:39:30|282.28|280.08|282.06|279.86|282.34|280.14|282.06|279.86|0
1641821980000|2022-01-10 13:39:40|281.92|279.72|281.92|279.72|281.92|279.72|281.92|279.72|0
1641821990000|2022-01-10 13:39:50|281.78|279.58|281.78|279.58|281.78|279.58|281.78|279.58|0
1641822000000|2022-01-10 13:40:00|282.06|279.86|281.92|279.72|282.06|279.86|281.92|279.72|0
1641822010000|2022-01-10 13:40:10|281.78|279.58|281.64|279.44|281.78|279.58|281.64|279.44|0
1641822020000|2022-01-10 13:40:20|281.5|279.3|281.78|279.58|281.78|279.58|281.5|279.3|0
1641822030000|2022-01-10 13:40:30|281.92|279.72|282.06|279.86|282.06|279.86|281.92|279.72|0
1641822050000|2022-01-10 13:40:50|282.2|280|281.92|279.72|282.2|280|281.78|279.58|0
1641822060000|2022-01-10 13:41:00|282.06|279.86|281.5|279.3|282.2|280|281.5|279.3|0
1641822070000|2022-01-10 13:41:10|281.64|279.44|281.78|279.58|281.78|279.58|281.64|279.44|0
1641822080000|2022-01-10 13:41:20|281.64|279.44|281.64|279.44|281.64|279.44|281.64|279.44|0
1641822090000|2022-01-10 13:41:30|281.78|279.58|281.64|279.44|281.78|279.58|281.64|279.44|0
1641822100000|2022-01-10 13:41:40|281.78|279.58|281.71|279.51|281.78|279.58|281.71|279.51|0
1641822110000|2022-01-10 13:41:50|281.78|279.58|281.78|279.58|281.78|279.58|281.78|279.58|0
1641822120000|2022-01-10 13:42:00|281.92|279.72|282.34|280.14|282.34|280.14|281.92|279.72|0
1641822130000|2022-01-10 13:42:10|282.2|280|282.2|280|282.34|280.14|282.2|280|0
1641822150000|2022-01-10 13:42:30|282.34|280.14|282.13|279.93|282.34|280.14|282.13|279.93|0
1641822160000|2022-01-10 13:42:40|281.92|279.72|282.2|280|282.2|280|281.92|279.72|0
1641822170000|2022-01-10 13:42:50|282.34|280.14|282.2|280|282.34|280.14|282.2|280|0
1641822180000|2022-01-10 13:43:00|282.34|280.14|282.34|280.14|282.34|280.14|282.34|280.14|0
1641822190000|2022-01-10 13:43:10|282.48|280.28|282.48|280.28|282.48|280.28|282.34|280.14|0
1641822200000|2022-01-10 13:43:20|282.62|280.42|282.9|280.7|283.04|280.84|282.62|280.42|0
1641822210000|2022-01-10 13:43:30|282.76|280.56|282.9|280.7|282.9|280.7|282.76|280.56|0
1641822220000|2022-01-10 13:43:40|283.04|280.84|283.33|281.13|283.33|281.13|283.04|280.84|0
1641822230000|2022-01-10 13:43:50|283.18|280.98|282.9|280.7|283.18|280.98|282.9|280.7|0
1641822240000|2022-01-10 13:44:00|282.76|280.56|282.62|280.42|282.76|280.56|282.62|280.42|0
1641822250000|2022-01-10 13:44:10|282.76|280.56|282.76|280.56|282.9|280.7|282.76|280.56|0
1641822260000|2022-01-10 13:44:20|282.9|280.7|282.76|280.56|282.9|280.7|282.76|280.56|0
1641822270000|2022-01-10 13:44:30|282.62|280.42|282.76|280.56|282.76|280.56|282.62|280.42|0
1641822280000|2022-01-10 13:44:40|283.04|280.84|283.04|280.84|283.04|280.84|282.98|280.78|0
1641822290000|2022-01-10 13:44:50|283.18|280.98|283.32|281.12|283.32|281.12|283.04|280.84|0
1641822300000|2022-01-10 13:45:00|283.18|280.98|283.47|281.27|283.47|281.27|283.18|280.98|0
1641822310000|2022-01-10 13:45:10|283.26|281.06|283.26|281.06|283.26|281.06|283.26|281.06|0
1641822320000|2022-01-10 13:45:20|283.18|280.98|283.18|280.98|283.18|280.98|283.18|280.98|0
1641822330000|2022-01-10 13:45:30|283.04|280.84|283.04|280.84|283.04|280.84|283.04|280.84|0
1641822340000|2022-01-10 13:45:40|282.9|280.7|282.9|280.7|282.9|280.7|282.9|280.7|0
1641822350000|2022-01-10 13:45:50|283.04|280.84|283.04|280.84|283.04|280.84|283.04|280.84|0
1641822360000|2022-01-10 13:46:00|282.9|280.7|283.32|281.12|283.32|281.12|282.9|280.7|0
1641822370000|2022-01-10 13:46:10|283.18|280.98|283.18|280.98|283.18|280.98|283.18|280.98|0
1641822380000|2022-01-10 13:46:20|282.9|280.7|282.9|280.7|282.9|280.7|282.9|280.7|0
1641822390000|2022-01-10 13:46:30|283.04|280.84|283.46|281.26|283.46|281.26|283.04|280.84|0
1641822400000|2022-01-10 13:46:40|283.61|281.41|283.75|281.55|283.75|281.55|283.61|281.41|0
1641822410000|2022-01-10 13:46:50|283.61|281.41|283.61|281.41|283.61|281.41|283.61|281.41|0
1641822420000|2022-01-10 13:47:00|283.75|281.55|283.61|281.41|283.75|281.55|283.61|281.41|0
1641822430000|2022-01-10 13:47:10|283.46|281.26|283.46|281.26|283.46|281.26|283.46|281.26|0
1641822440000|2022-01-10 13:47:20|283.61|281.41|283.75|281.55|283.75|281.55|283.61|281.41|0
1641822450000|2022-01-10 13:47:30|283.61|281.41|283.61|281.41|283.61|281.41|283.46|281.26|0
1641822460000|2022-01-10 13:47:40|283.75|281.55|283.75|281.55|283.75|281.55|283.75|281.55|0
1641822470000|2022-01-10 13:47:50|283.61|281.41|283.54|281.34|283.61|281.41|283.54|281.34|0
1641822480000|2022-01-10 13:48:00|283.61|281.41|283.32|281.12|283.61|281.41|283.32|281.12|0
1641822490000|2022-01-10 13:48:10|283.18|280.98|283.18|280.98|283.18|280.98|283.04|280.84|0
1641822500000|2022-01-10 13:48:20|283.04|280.84|283.18|280.98|283.18|280.98|283.04|280.84|0
1641822510000|2022-01-10 13:48:30|283.46|281.26|283.6|281.4|283.6|281.4|283.46|281.26|0
1641822520000|2022-01-10 13:48:40|283.46|281.26|283.54|281.34|283.54|281.34|283.46|281.26|0
1641822530000|2022-01-10 13:48:50|283.6|281.4|283.75|281.55|283.75|281.55|283.6|281.4|0
1641822540000|2022-01-10 13:49:00|283.68|281.48|283.6|281.4|283.68|281.48|283.6|281.4|0
1641822550000|2022-01-10 13:49:10|283.4|281.2|283.26|281.06|283.4|281.2|283.26|281.06|0
1641822560000|2022-01-10 13:49:20|283.6|281.4|283.75|281.55|283.75|281.55|283.6|281.4|0
1641822570000|2022-01-10 13:49:30|283.6|281.4|283.46|281.26|283.6|281.4|283.46|281.26|0
1641822580000|2022-01-10 13:49:40|283.6|281.4|283.6|281.4|283.6|281.4|283.6|281.4|0
1641822590000|2022-01-10 13:49:50|283.75|281.55|283.6|281.4|283.75|281.55|283.6|281.4|0
1641822600000|2022-01-10 13:50:00|283.74|281.54|283.6|281.4|283.74|281.54|283.6|281.4|0
1641822610000|2022-01-10 13:50:10|283.74|281.54|283.74|281.54|283.74|281.54|283.74|281.54|0
1641822620000|2022-01-10 13:50:20|283.6|281.4|283.46|281.26|283.6|281.4|283.46|281.26|0
1641822640000|2022-01-10 13:50:40|283.4|281.2|283.18|280.98|283.46|281.26|283.18|280.98|0
1641822650000|2022-01-10 13:50:50|283.04|280.84|283.18|280.98|283.18|280.98|283.04|280.84|0
1641822660000|2022-01-10 13:51:00|283.04|280.84|282.9|280.7|283.04|280.84|282.9|280.7|0
1641822670000|2022-01-10 13:51:10|282.76|280.56|283.18|280.98|283.18|280.98|282.76|280.56|0
1641822680000|2022-01-10 13:51:20|283.04|280.84|283.04|280.84|283.04|280.84|283.04|280.84|0
1641822690000|2022-01-10 13:51:30|283.18|280.98|283.18|280.98|283.18|280.98|283.18|280.98|0
1641822700000|2022-01-10 13:51:40|283.32|281.12|283.18|280.98|283.32|281.12|283.18|280.98|0
1641822710000|2022-01-10 13:51:50|282.9|280.7|282.62|280.42|282.9|280.7|282.62|280.42|0
1641822720000|2022-01-10 13:52:00|282.76|280.56|282.62|280.42|282.76|280.56|282.62|280.42|0
1641822730000|2022-01-10 13:52:10|282.48|280.28|282.62|280.42|282.62|280.42|282.48|280.28|0
1641822740000|2022-01-10 13:52:20|282.48|280.28|282.9|280.7|282.9|280.7|282.48|280.28|0
1641822750000|2022-01-10 13:52:30|282.76|280.56|282.9|280.7|282.9|280.7|282.76|280.56|0
1641822760000|2022-01-10 13:52:40|282.76|280.56|283.04|280.84|283.04|280.84|282.76|280.56|0
1641822770000|2022-01-10 13:52:50|283.18|280.98|283.18|280.98|283.18|280.98|283.18|280.98|0
1641822780000|2022-01-10 13:53:00|283.32|281.12|283.32|281.12|283.32|281.12|283.32|281.12|0
1641822790000|2022-01-10 13:53:10|283.18|280.98|283.6|281.4|283.6|281.4|283.18|280.98|0
1641822800000|2022-01-10 13:53:20|283.88|281.68|283.74|281.54|283.88|281.68|283.74|281.54|0
1641822810000|2022-01-10 13:53:30|283.88|281.68|283.88|281.68|283.88|281.68|283.88|281.68|0
1641822820000|2022-01-10 13:53:40|284.17|281.97|284.31|282.11|284.31|282.11|284.17|281.97|0
1641822830000|2022-01-10 13:53:50|284.17|281.97|284.17|281.97|284.17|281.97|284.17|281.97|0
1641822840000|2022-01-10 13:54:00|284.31|282.11|284.31|282.11|284.31|282.11|284.17|281.97|0
1641822850000|2022-01-10 13:54:10|284.45|282.25|284.73|282.53|284.73|282.53|284.45|282.25|0
1641822860000|2022-01-10 13:54:20|285.01|282.81|285.44|283.24|285.44|283.24|285.01|282.81|0
1641822870000|2022-01-10 13:54:30|285.3|283.1|285.15|282.95|285.3|283.1|285.01|282.81|0
1641822880000|2022-01-10 13:54:40|285.09|282.89|285.44|283.24|285.44|283.24|285.09|282.89|0
1641822890000|2022-01-10 13:54:50|285.29|283.09|285.58|283.38|285.72|283.52|285.29|283.09|0
1641822900000|2022-01-10 13:55:00|285.44|283.24|285.58|283.38|285.72|283.52|285.44|283.24|0
1641822910000|2022-01-10 13:55:10|285.72|283.52|285.72|283.52|285.86|283.66|285.72|283.52|0
1641822920000|2022-01-10 13:55:20|285.86|283.66|285.86|283.66|285.86|283.66|285.72|283.52|0
1641822930000|2022-01-10 13:55:30|285.72|283.52|285.58|283.38|285.72|283.52|285.44|283.24|0
1641822940000|2022-01-10 13:55:40|285.29|283.09|285.15|282.95|285.29|283.09|285.15|282.95|0
1641822950000|2022-01-10 13:55:50|285.29|283.09|285.44|283.24|285.44|283.24|285.15|282.95|0
1641822960000|2022-01-10 13:56:00|285.29|283.09|285.01|282.81|285.29|283.09|285.01|282.81|0
1641822970000|2022-01-10 13:56:10|285.09|282.89|285.15|282.95|285.29|283.09|285.09|282.89|0
1641822980000|2022-01-10 13:56:20|285.09|282.89|285.44|283.24|285.44|283.24|285.01|282.81|0
1641822990000|2022-01-10 13:56:30|285.58|283.38|285.79|283.59|285.79|283.59|285.58|283.38|0
1641823000000|2022-01-10 13:56:40|285.72|283.52|285.58|283.38|285.79|283.59|285.58|283.38|0
1641823010000|2022-01-10 13:56:50|285.44|283.24|285.37|283.17|285.58|283.38|285.37|283.17|0
1641823020000|2022-01-10 13:57:00|285.44|283.24|285.44|283.24|285.58|283.38|285.44|283.24|0
1641823030000|2022-01-10 13:57:10|285.29|283.09|285.15|282.95|285.29|283.09|285.15|282.95|0
1641823040000|2022-01-10 13:57:20|285.01|282.81|285.29|283.09|285.29|283.09|285.01|282.81|0
1641823050000|2022-01-10 13:57:30|285.44|283.24|285.43|283.23|285.44|283.24|285.43|283.23|0
1641823060000|2022-01-10 13:57:40|285.58|283.38|285.58|283.38|285.58|283.38|285.29|283.09|0
1641823070000|2022-01-10 13:57:50|285.65|283.45|285.58|283.38|285.72|283.52|285.58|283.38|0
1641823080000|2022-01-10 13:58:00|285.43|283.23|285.86|283.66|285.86|283.66|285.43|283.23|0
1641823090000|2022-01-10 13:58:10|285.79|283.59|285.43|283.23|285.79|283.59|285.43|283.23|0
1641823100000|2022-01-10 13:58:20|285.58|283.38|285.43|283.23|285.58|283.38|285.43|283.23|0
1641823110000|2022-01-10 13:58:30|285.58|283.38|285.43|283.23|285.58|283.38|285.43|283.23|0
1641823140000|2022-01-10 13:59:00|285.51|283.31|285.72|283.52|285.72|283.52|285.43|283.23|0
1641823150000|2022-01-10 13:59:10|285.79|283.59|285.72|283.52|285.79|283.59|285.72|283.52|0
1641823160000|2022-01-10 13:59:20|285.43|283.23|285.43|283.23|285.43|283.23|285.43|283.23|0
1641823170000|2022-01-10 13:59:30|285.15|282.95|285.15|282.95|285.15|282.95|285.15|282.95|0
1641823180000|2022-01-10 13:59:40|285.29|283.09|285.01|282.81|285.29|283.09|285.01|282.81|0
1641823190000|2022-01-10 13:59:50|284.87|282.67|285.01|282.81|285.01|282.81|284.87|282.67|0
1641823200000|2022-01-10 14:00:00|284.87|282.67|284.73|282.53|285.01|282.81|284.73|282.53|0
1641823210000|2022-01-10 14:00:10|284.87|282.67|285.15|282.95|285.15|282.95|284.87|282.67|0
1641823220000|2022-01-10 14:00:20|285.01|282.81|284.73|282.53|285.01|282.81|284.59|282.39|0
1641823230000|2022-01-10 14:00:30|284.59|282.39|284.3|282.1|284.59|282.39|284.3|282.1|0
1641823240000|2022-01-10 14:00:40|284.24|282.04|284.38|282.18|284.38|282.18|284.24|282.04|0
1641823250000|2022-01-10 14:00:50|284.44|282.24|284.59|282.39|284.59|282.39|284.44|282.24|0
1641823260000|2022-01-10 14:01:00|284.44|282.24|284.16|281.96|284.59|282.39|284.16|281.96|0
1641823270000|2022-01-10 14:01:10|284.3|282.1|284.16|281.96|284.3|282.1|284.16|281.96|0
1641823280000|2022-01-10 14:01:20|284.02|281.82|284.3|282.1|284.3|282.1|284.02|281.82|0
1641823290000|2022-01-10 14:01:30|284.44|282.24|284.3|282.1|284.44|282.24|284.3|282.1|0
1641823300000|2022-01-10 14:01:40|284.16|281.96|284.16|281.96|284.16|281.96|284.16|281.96|0
1641823310000|2022-01-10 14:01:50|284.3|282.1|284.44|282.24|284.44|282.24|284.3|282.1|0
1641823320000|2022-01-10 14:02:00|284.3|282.1|284.3|282.1|284.44|282.24|284.3|282.1|0
1641823330000|2022-01-10 14:02:10|284.38|282.18|284.3|282.1|284.38|282.18|284.3|282.1|0
1641823340000|2022-01-10 14:02:20|284.38|282.18|284.3|282.1|284.38|282.18|284.3|282.1|0
1641823350000|2022-01-10 14:02:30|284.44|282.24|284.3|282.1|284.44|282.24|284.3|282.1|0
1641823360000|2022-01-10 14:02:40|284.44|282.24|284.44|282.24|284.44|282.24|284.44|282.24|0
1641823370000|2022-01-10 14:02:50|284.58|282.38|285.01|282.81|285.01|282.81|284.58|282.38|0
1641823380000|2022-01-10 14:03:00|285.15|282.95|285.22|283.02|285.22|283.02|285.15|282.95|0
1641823390000|2022-01-10 14:03:10|285.15|282.95|285.01|282.81|285.15|282.95|285.01|282.81|0
1641823400000|2022-01-10 14:03:20|284.87|282.67|285.01|282.81|285.01|282.81|284.87|282.67|0
1641823410000|2022-01-10 14:03:30|284.87|282.67|284.44|282.24|284.87|282.67|284.44|282.24|0
1641823420000|2022-01-10 14:03:40|284.3|282.1|284.44|282.24|284.44|282.24|284.3|282.1|0
1641823430000|2022-01-10 14:03:50|284.58|282.38|284.87|282.67|284.87|282.67|284.58|282.38|0
1641823440000|2022-01-10 14:04:00|284.73|282.53|284.73|282.53|284.87|282.67|284.73|282.53|0
1641823450000|2022-01-10 14:04:10|284.58|282.38|284.44|282.24|284.58|282.38|284.44|282.24|0
1641823460000|2022-01-10 14:04:20|284.52|282.32|284.44|282.24|284.52|282.32|284.44|282.24|0
1641823470000|2022-01-10 14:04:30|284.58|282.38|284.73|282.53|284.73|282.53|284.58|282.38|0
1641823480000|2022-01-10 14:04:40|284.58|282.38|284.73|282.53|284.73|282.53|284.58|282.38|0
1641823490000|2022-01-10 14:04:50|284.44|282.24|284.02|281.82|284.44|282.24|284.02|281.82|0
1641823500000|2022-01-10 14:05:00|283.88|281.68|284.02|281.82|284.02|281.82|283.88|281.68|0
1641823510000|2022-01-10 14:05:10|283.88|281.68|283.88|281.68|283.88|281.68|283.88|281.68|0
1641823520000|2022-01-10 14:05:20|283.6|281.4|283.74|281.54|283.74|281.54|283.6|281.4|0
1641823530000|2022-01-10 14:05:30|283.6|281.4|283.74|281.54|283.74|281.54|283.6|281.4|0
1641823540000|2022-01-10 14:05:40|283.6|281.4|283.6|281.4|283.6|281.4|283.6|281.4|0
1641823550000|2022-01-10 14:05:50|283.74|281.54|283.88|281.68|283.88|281.68|283.74|281.54|0
1641823560000|2022-01-10 14:06:00|284.02|281.82|284.02|281.82|284.3|282.1|284.02|281.82|0
1641823570000|2022-01-10 14:06:10|284.16|281.96|284.44|282.24|284.44|282.24|284.16|281.96|0
1641823580000|2022-01-10 14:06:20|284.3|282.1|284.3|282.1|284.3|282.1|284.3|282.1|0
1641823590000|2022-01-10 14:06:30|284.02|281.82|284.02|281.82|284.16|281.96|284.02|281.82|0
1641823600000|2022-01-10 14:06:40|283.88|281.68|283.74|281.54|283.88|281.68|283.74|281.54|0
1641823610000|2022-01-10 14:06:50|283.88|281.68|283.88|281.68|283.88|281.68|283.74|281.54|0
1641823620000|2022-01-10 14:07:00|283.74|281.54|283.88|281.68|283.88|281.68|283.74|281.54|0
1641823630000|2022-01-10 14:07:10|283.81|281.61|283.6|281.4|283.81|281.61|283.6|281.4|0
1641823640000|2022-01-10 14:07:20|283.74|281.54|283.6|281.4|283.74|281.54|283.6|281.4|0
1641823650000|2022-01-10 14:07:30|283.74|281.54|283.31|281.11|283.74|281.54|283.31|281.11|0
1641823660000|2022-01-10 14:07:40|283.25|281.05|283.17|280.97|283.31|281.11|283.17|280.97|0
1641823680000|2022-01-10 14:08:00|283.03|280.83|282.89|280.69|283.03|280.83|282.89|280.69|0
1641823690000|2022-01-10 14:08:10|283.17|280.97|283.45|281.25|283.45|281.25|283.17|280.97|0
1641823700000|2022-01-10 14:08:20|283.31|281.11|283.17|280.97|283.31|281.11|283.17|280.97|0
1641823710000|2022-01-10 14:08:30|283.31|281.11|283.31|281.11|283.45|281.25|283.31|281.11|0
1641823720000|2022-01-10 14:08:40|283.45|281.25|283.6|281.4|283.6|281.4|283.45|281.25|0
1641823730000|2022-01-10 14:08:50|283.45|281.25|283.6|281.4|283.6|281.4|283.45|281.25|0
1641823740000|2022-01-10 14:09:00|283.74|281.54|283.74|281.54|283.74|281.54|283.67|281.47|0
1641823750000|2022-01-10 14:09:10|284.16|281.96|284.02|281.82|284.16|281.96|284.02|281.82|0
1641823760000|2022-01-10 14:09:20|283.95|281.75|283.88|281.68|283.95|281.75|283.88|281.68|0
1641823770000|2022-01-10 14:09:30|284.02|281.82|284.16|281.96|284.16|281.96|284.02|281.82|0
1641823780000|2022-01-10 14:09:40|284.02|281.82|284.02|281.82|284.09|281.89|284.02|281.82|0
1641823800000|2022-01-10 14:10:00|284.16|281.96|284.16|281.96|284.16|281.96|284.16|281.96|0
1641823810000|2022-01-10 14:10:10|284.02|281.82|284.02|281.82|284.16|281.96|284.02|281.82|0
1641823820000|2022-01-10 14:10:20|284.16|281.96|284.3|282.1|284.3|282.1|284.02|281.82|0
1641823830000|2022-01-10 14:10:30|284.44|282.24|284.44|282.24|284.58|282.38|284.44|282.24|0
1641823840000|2022-01-10 14:10:40|284.58|282.38|284.58|282.38|284.58|282.38|284.44|282.24|0
1641823850000|2022-01-10 14:10:50|284.72|282.52|284.86|282.66|285|282.8|284.72|282.52|0
1641823860000|2022-01-10 14:11:00|284.65|282.45|285|282.8|285|282.8|284.65|282.45|0
1641823870000|2022-01-10 14:11:10|285.08|282.88|285.15|282.95|285.15|282.95|285|282.8|0
1641823880000|2022-01-10 14:11:20|285|282.8|285|282.8|285|282.8|284.86|282.66|0
1641823890000|2022-01-10 14:11:30|285.08|282.88|285.15|282.95|285.29|283.09|285.08|282.88|0
1641823900000|2022-01-10 14:11:40|285|282.8|285.15|282.95|285.15|282.95|285|282.8|0
1641823910000|2022-01-10 14:11:50|285|282.8|284.86|282.66|285|282.8|284.86|282.66|0
1641823920000|2022-01-10 14:12:00|284.72|282.52|284.72|282.52|284.72|282.52|284.72|282.52|0
1641823930000|2022-01-10 14:12:10|284.58|282.38|284.58|282.38|284.58|282.38|284.58|282.38|0
1641823940000|2022-01-10 14:12:20|284.72|282.52|284.72|282.52|284.72|282.52|284.58|282.38|0
1641823950000|2022-01-10 14:12:30|284.58|282.38|284.72|282.52|284.72|282.52|284.58|282.38|0
1641823960000|2022-01-10 14:12:40|284.58|282.38|284.72|282.52|284.72|282.52|284.58|282.38|0
1641823970000|2022-01-10 14:12:50|284.86|282.66|284.86|282.66|284.86|282.66|284.86|282.66|0
1641823980000|2022-01-10 14:13:00|285|282.8|284.86|282.66|285|282.8|284.86|282.66|0
1641824000000|2022-01-10 14:13:20|284.58|282.38|284.58|282.38|284.72|282.52|284.58|282.38|0
1641824010000|2022-01-10 14:13:30|284.72|282.52|284.72|282.52|284.72|282.52|284.72|282.52|0
1641824020000|2022-01-10 14:13:40|284.79|282.59|284.72|282.52|284.86|282.66|284.72|282.52|0
1641824030000|2022-01-10 14:13:50|284.86|282.66|285|282.8|285|282.8|284.86|282.66|0
1641824040000|2022-01-10 14:14:00|284.86|282.66|284.86|282.66|285|282.8|284.86|282.66|0
1641824050000|2022-01-10 14:14:10|285|282.8|285|282.8|285|282.8|285|282.8|0
1641824060000|2022-01-10 14:14:20|285.29|283.09|285.29|283.09|285.29|283.09|285.29|283.09|0
1641824070000|2022-01-10 14:14:30|285.43|283.23|285.29|283.09|285.57|283.37|285.29|283.09|0
1641824080000|2022-01-10 14:14:40|285.43|283.23|285.57|283.37|285.57|283.37|285.43|283.23|0
1641824100000|2022-01-10 14:15:00|285.43|283.23|285.43|283.23|285.57|283.37|285.43|283.23|0
1641824110000|2022-01-10 14:15:10|285.29|283.09|285.43|283.23|285.43|283.23|285.14|282.94|0
1641824120000|2022-01-10 14:15:20|285.57|283.37|285.57|283.37|285.71|283.51|285.57|283.37|0
1641824130000|2022-01-10 14:15:30|285.43|283.23|285.14|282.94|285.43|283.23|285.14|282.94|0
1641824150000|2022-01-10 14:15:50|285|282.8|285.29|283.09|285.29|283.09|285|282.8|0
1641824160000|2022-01-10 14:16:00|285.43|283.23|285.43|283.23|285.43|283.23|285.28|283.08|0
1641824170000|2022-01-10 14:16:10|285.57|283.37|285.85|283.65|285.85|283.65|285.57|283.37|0
1641824180000|2022-01-10 14:16:20|285.71|283.51|285.99|283.79|285.99|283.79|285.71|283.51|0
1641824190000|2022-01-10 14:16:30|285.85|283.65|285.99|283.79|285.99|283.79|285.85|283.65|0
1641824200000|2022-01-10 14:16:40|286.13|283.93|286.13|283.93|286.13|283.93|286.13|283.93|0
1641824210000|2022-01-10 14:16:50|286.28|284.08|286.42|284.22|286.42|284.22|286.28|284.08|0
1641824220000|2022-01-10 14:17:00|286.56|284.36|286.56|284.36|286.56|284.36|286.42|284.22|0
1641824230000|2022-01-10 14:17:10|286.7|284.5|286.98|284.78|286.98|284.78|286.7|284.5|0
1641824240000|2022-01-10 14:17:20|287.13|284.93|287.69|285.49|287.69|285.49|287.13|284.93|0
1641824250000|2022-01-10 14:17:30|287.27|285.07|286.98|284.78|287.27|285.07|286.98|284.78|0
1641824260000|2022-01-10 14:17:40|287.13|284.93|287.13|284.93|287.27|285.07|287.13|284.93|0
1641824270000|2022-01-10 14:17:50|286.98|284.78|286.84|284.64|286.98|284.78|286.84|284.64|0
1641824280000|2022-01-10 14:18:00|286.77|284.57|286.56|284.36|286.77|284.57|286.56|284.36|0
1641824290000|2022-01-10 14:18:10|286.42|284.22|286.42|284.22|286.56|284.36|286.27|284.07|0
1641824300000|2022-01-10 14:18:20|286.27|284.07|286.56|284.36|286.56|284.36|286.27|284.07|0
1641824310000|2022-01-10 14:18:30|286.42|284.22|285.99|283.79|286.42|284.22|285.99|283.79|0
1641824320000|2022-01-10 14:18:40|285.85|283.65|285.85|283.65|285.85|283.65|285.85|283.65|0
1641824330000|2022-01-10 14:18:50|285.71|283.51|285.85|283.65|285.85|283.65|285.71|283.51|0
1641824340000|2022-01-10 14:19:00|285.99|283.79|285.85|283.65|285.99|283.79|285.85|283.65|0
1641824350000|2022-01-10 14:19:10|285.92|283.72|285.85|283.65|285.99|283.79|285.85|283.65|0
1641824360000|2022-01-10 14:19:20|285.71|283.51|285.85|283.65|285.85|283.65|285.71|283.51|0
1641824370000|2022-01-10 14:19:30|285.71|283.51|285.71|283.51|285.71|283.51|285.71|283.51|0
1641824380000|2022-01-10 14:19:40|285.85|283.65|285.85|283.65|285.85|283.65|285.85|283.65|0
1641824390000|2022-01-10 14:19:50|285.99|283.79|285.99|283.79|285.99|283.79|285.85|283.65|0
1641824400000|2022-01-10 14:20:00|285.85|283.65|285.85|283.65|285.85|283.65|285.57|283.37|0
1641824410000|2022-01-10 14:20:10|285.71|283.51|285.42|283.22|285.71|283.51|285.42|283.22|0
1641824420000|2022-01-10 14:20:20|285.28|283.08|284.86|282.66|285.28|283.08|284.58|282.38|0
1641824430000|2022-01-10 14:20:30|284.58|282.38|284.58|282.38|284.72|282.52|284.58|282.38|0
1641824440000|2022-01-10 14:20:40|284.72|282.52|285.28|283.08|285.28|283.08|284.72|282.52|0
1641824450000|2022-01-10 14:20:50|285.14|282.94|285|282.8|285.14|282.94|284.79|282.59|0
1641824460000|2022-01-10 14:21:00|285.14|282.94|285.14|282.94|285.14|282.94|285|282.8|0
1641824470000|2022-01-10 14:21:10|285.28|283.08|285.14|282.94|285.28|283.08|285.14|282.94|0
1641824480000|2022-01-10 14:21:20|285.71|283.51|285.71|283.51|285.85|283.65|285.71|283.51|0
1641824490000|2022-01-10 14:21:30|285.57|283.37|285.71|283.51|285.71|283.51|285.57|283.37|0
1641824500000|2022-01-10 14:21:40|285.57|283.37|285.5|283.3|285.57|283.37|285.42|283.22|0
1641824510000|2022-01-10 14:21:50|285.42|283.22|285.57|283.37|285.57|283.37|285.42|283.22|0
1641824520000|2022-01-10 14:22:00|285.5|283.3|285.71|283.51|285.71|283.51|285.5|283.3|0
1641824540000|2022-01-10 14:22:20|285.85|283.65|285.85|283.65|285.85|283.65|285.85|283.65|0
1641824550000|2022-01-10 14:22:30|286.13|283.93|286.84|284.64|286.84|284.64|286.13|283.93|0
1641824560000|2022-01-10 14:22:40|286.7|284.5|287.12|284.92|287.12|284.92|286.7|284.5|0
1641824570000|2022-01-10 14:22:50|286.84|284.64|286.7|284.5|286.84|284.64|286.56|284.36|0
1641824580000|2022-01-10 14:23:00|286.77|284.57|286.84|284.64|286.98|284.78|286.77|284.57|0
1641824590000|2022-01-10 14:23:10|286.7|284.5|286.84|284.64|286.84|284.64|286.56|284.36|0
1641824600000|2022-01-10 14:23:20|286.7|284.5|286.84|284.64|286.84|284.64|286.7|284.5|0
1641824610000|2022-01-10 14:23:30|286.98|284.78|286.98|284.78|286.98|284.78|286.84|284.64|0
1641824620000|2022-01-10 14:23:40|286.7|284.5|286.7|284.5|286.7|284.5|286.7|284.5|0
1641824630000|2022-01-10 14:23:50|286.56|284.36|286.7|284.5|286.7|284.5|286.56|284.36|0
1641824640000|2022-01-10 14:24:00|286.56|284.36|286.56|284.36|286.56|284.36|286.56|284.36|0
1641824650000|2022-01-10 14:24:10|286.7|284.5|287.12|284.92|287.12|284.92|286.7|284.5|0
1641824660000|2022-01-10 14:24:20|286.98|284.78|286.98|284.78|286.98|284.78|286.84|284.64|0
1641824670000|2022-01-10 14:24:30|287.12|284.92|287.12|284.92|287.12|284.92|287.12|284.92|0
1641824680000|2022-01-10 14:24:40|287.26|285.06|287.41|285.21|287.41|285.21|287.26|285.06|0
1641824690000|2022-01-10 14:24:50|287.69|285.49|287.69|285.49|287.69|285.49|287.55|285.35|0
1641824700000|2022-01-10 14:25:00|287.26|285.06|287.26|285.06|287.26|285.06|287.26|285.06|0
1641824710000|2022-01-10 14:25:10|287.12|284.92|286.84|284.64|287.12|284.92|286.84|284.64|0
1641824720000|2022-01-10 14:25:20|286.7|284.5|285.85|283.65|286.7|284.5|285.85|283.65|0
1641824730000|2022-01-10 14:25:30|285.99|283.79|285.99|283.79|285.99|283.79|285.85|283.65|0
1641824740000|2022-01-10 14:25:40|286.13|283.93|286.27|284.07|286.27|284.07|286.13|283.93|0
1641824750000|2022-01-10 14:25:50|286.41|284.21|285.99|283.79|286.41|284.21|285.99|283.79|0
1641824760000|2022-01-10 14:26:00|285.85|283.65|285.85|283.65|285.85|283.65|285.85|283.65|0
1641824770000|2022-01-10 14:26:10|285.56|283.36|285.42|283.22|285.56|283.36|285.42|283.22|0
1641824780000|2022-01-10 14:26:20|285.28|283.08|285.42|283.22|285.5|283.3|285.28|283.08|0
1641824790000|2022-01-10 14:26:30|285.7|283.5|285.56|283.36|285.7|283.5|285.56|283.36|0
1641824800000|2022-01-10 14:26:40|285.42|283.22|285.42|283.22|285.42|283.22|285.42|283.22|0
1641824810000|2022-01-10 14:26:50|285.56|283.36|285.28|283.08|285.56|283.36|285.28|283.08|0
1641824820000|2022-01-10 14:27:00|285.21|283.01|285.28|283.08|285.28|283.08|285.14|282.94|0
1641824830000|2022-01-10 14:27:10|285.14|282.94|284.71|282.51|285.14|282.94|284.71|282.51|0
1641824840000|2022-01-10 14:27:20|284.57|282.37|284.86|282.66|284.86|282.66|284.57|282.37|0
1641824850000|2022-01-10 14:27:30|285|282.8|285|282.8|285.14|282.94|285|282.8|0
1641824860000|2022-01-10 14:27:40|285.14|282.94|285|282.8|285.14|282.94|285|282.8|0
1641824870000|2022-01-10 14:27:50|285.14|282.94|285.14|282.94|285.28|283.08|285.14|282.94|0
1641824880000|2022-01-10 14:28:00|285.28|283.08|285.7|283.5|285.85|283.65|285.28|283.08|0
1641824890000|2022-01-10 14:28:10|285.56|283.36|285.42|283.22|285.56|283.36|285.42|283.22|0
1641824900000|2022-01-10 14:28:20|285.28|283.08|285.42|283.22|285.42|283.22|285.14|282.94|0
1641824910000|2022-01-10 14:28:30|285.28|283.08|285.28|283.08|285.56|283.36|285.28|283.08|0
1641824920000|2022-01-10 14:28:40|285.42|283.22|285.28|283.08|285.42|283.22|285.14|282.94|0
1641824930000|2022-01-10 14:28:50|285.42|283.22|285.56|283.36|285.7|283.5|285.42|283.22|0
1641824940000|2022-01-10 14:29:00|285.7|283.5|285.64|283.44|285.7|283.5|285.56|283.36|0
1641824950000|2022-01-10 14:29:10|285.56|283.36|285.84|283.64|285.84|283.64|285.56|283.36|0
1641824960000|2022-01-10 14:29:20|285.99|283.79|285.99|283.79|285.99|283.79|285.84|283.64|0
1641824970000|2022-01-10 14:29:30|285.84|283.64|285.7|283.5|285.99|283.79|285.7|283.5|0
1641824980000|2022-01-10 14:29:40|285.84|283.64|285.92|283.72|285.92|283.72|285.84|283.64|0
1641824990000|2022-01-10 14:29:50|285.99|283.79|286.55|284.35|286.55|284.35|285.99|283.79|0
1641825000000|2022-01-10 14:30:00|286.27|284.07|284.85|282.65|286.27|284.07|284.85|282.65|0
1641825010000|2022-01-10 14:30:10|285.14|282.94|285.28|283.08|285.84|283.64|285.14|282.94|0
1641825020000|2022-01-10 14:30:20|285.42|283.22|285.42|283.22|285.42|283.22|285.14|282.94|0
1641825030000|2022-01-10 14:30:30|286.41|284.21|285.78|283.58|286.98|284.78|285.78|283.58|0
1641825040000|2022-01-10 14:30:40|286.06|283.86|285.14|282.94|286.06|283.86|285|282.8|0
1641825050000|2022-01-10 14:30:50|286.13|283.93|286.13|283.93|286.55|284.35|286.13|283.93|0
1641825060000|2022-01-10 14:31:00|285|282.8|285.42|283.22|285.42|283.22|285|282.8|0
1641825070000|2022-01-10 14:31:10|285.84|283.64|285.99|283.79|285.99|283.79|285.49|283.29|0
1641825080000|2022-01-10 14:31:20|287.26|285.06|287.55|285.35|287.55|285.35|287.12|284.92|0
1641825090000|2022-01-10 14:31:30|287.4|285.2|288.11|285.91|288.54|286.34|287.4|285.2|0
1641825100000|2022-01-10 14:31:40|288.26|286.06|288.83|286.63|288.83|286.63|288.26|286.06|0
1641825110000|2022-01-10 14:31:50|288.54|286.34|288.54|286.34|288.54|286.34|288.54|286.34|0
1641825120000|2022-01-10 14:32:00|288.4|286.2|290.54|288.34|290.54|288.34|288.4|286.2|0
1641825130000|2022-01-10 14:32:10|290.4|288.2|290.25|288.05|290.4|288.2|289.97|287.77|0
1641825140000|2022-01-10 14:32:20|290.4|288.2|290.4|288.2|290.83|288.63|290.33|288.13|0
1641825150000|2022-01-10 14:32:30|290.54|288.34|291.11|288.91|291.11|288.91|290.54|288.34|0
1641825160000|2022-01-10 14:32:40|290.97|288.77|290.54|288.34|290.97|288.77|290.4|288.2|0
1641825170000|2022-01-10 14:32:50|290.4|288.2|290.11|287.91|290.4|288.2|289.68|287.48|0
1641825180000|2022-01-10 14:33:00|290.54|288.34|290.54|288.34|290.54|288.34|290.33|288.13|0
1641825190000|2022-01-10 14:33:10|290.4|288.2|290.97|288.77|290.97|288.77|290.4|288.2|0
1641825200000|2022-01-10 14:33:20|291.11|288.91|290.97|288.77|291.11|288.91|290.97|288.77|0
1641825210000|2022-01-10 14:33:30|290.4|288.2|289.97|287.77|290.4|288.2|289.97|287.77|0
1641825220000|2022-01-10 14:33:40|290.54|288.34|289.97|287.77|290.54|288.34|289.97|287.77|0
1641825230000|2022-01-10 14:33:50|290.25|288.05|290.25|288.05|290.25|288.05|290.25|288.05|0
1641825240000|2022-01-10 14:34:00|289.97|287.77|289.97|287.77|290.25|288.05|289.97|287.77|0
1641825250000|2022-01-10 14:34:10|290.25|288.05|290.68|288.48|290.68|288.48|290.25|288.05|0
1641825260000|2022-01-10 14:34:20|291.25|289.05|291.68|289.48|291.68|289.48|291.25|289.05|0
1641825270000|2022-01-10 14:34:30|291.4|289.2|292.11|289.91|292.11|289.91|291.4|289.2|0
1641825280000|2022-01-10 14:34:40|292.69|290.49|293.12|290.92|293.12|290.92|292.55|290.35|0
1641825290000|2022-01-10 14:34:50|292.83|290.63|292.26|290.06|292.83|290.63|292.11|289.91|0
1641825300000|2022-01-10 14:35:00|292.4|290.2|292.4|290.2|292.4|290.2|291.83|289.63|0
1641825310000|2022-01-10 14:35:10|292.69|290.49|293.26|291.06|293.26|291.06|292.69|290.49|0
1641825320000|2022-01-10 14:35:20|292.98|290.78|293.26|291.06|293.26|291.06|292.69|290.49|0
1641825330000|2022-01-10 14:35:30|292.4|290.2|293.55|291.35|293.55|291.35|292.4|290.2|0
1641825340000|2022-01-10 14:35:40|293.84|291.64|293.84|291.64|293.84|291.64|293.7|291.5|0
1641825350000|2022-01-10 14:35:50|293.7|291.5|293.55|291.35|293.84|291.64|293.55|291.35|0
1641825360000|2022-01-10 14:36:00|293.41|291.21|294.7|292.5|294.7|292.5|293.41|291.21|0
1641825370000|2022-01-10 14:36:10|294.99|292.79|295.28|293.08|295.28|293.08|294.85|292.65|0
1641825380000|2022-01-10 14:36:20|294.7|292.5|294.85|292.65|294.85|292.65|294.56|292.36|0
1641825390000|2022-01-10 14:36:30|295.43|293.23|295.14|292.94|295.43|293.23|295.14|292.94|0
1641825400000|2022-01-10 14:36:40|294.99|292.79|295.28|293.08|295.28|293.08|294.85|292.65|0
1641825410000|2022-01-10 14:36:50|295.14|292.94|295.57|293.37|295.57|293.37|294.99|292.79|0
1641825420000|2022-01-10 14:37:00|295.72|293.52|295.14|292.94|295.72|293.52|294.7|292.5|0
1641825430000|2022-01-10 14:37:10|294.85|292.65|293.55|291.35|294.85|292.65|293.41|291.21|0
1641825440000|2022-01-10 14:37:20|294.27|292.07|293.98|291.78|294.56|292.36|293.98|291.78|0
1641825450000|2022-01-10 14:37:30|293.12|290.92|293.98|291.78|293.98|291.78|293.12|290.92|0
1641825460000|2022-01-10 14:37:40|294.42|292.22|294.99|292.79|294.99|292.79|294.42|292.22|0
1641825470000|2022-01-10 14:37:50|295.72|293.52|295.14|292.94|295.86|293.66|295.14|292.94|0
1641825480000|2022-01-10 14:38:00|295.72|293.52|295.28|293.08|295.72|293.52|295.28|293.08|0
1641825490000|2022-01-10 14:38:10|295.14|292.94|293.55|291.35|295.14|292.94|293.55|291.35|0
1641825500000|2022-01-10 14:38:20|294.56|292.36|294.85|292.65|295.14|292.94|294.56|292.36|0
1641825510000|2022-01-10 14:38:30|294.99|292.79|294.56|292.36|294.99|292.79|294.56|292.36|0
1641825520000|2022-01-10 14:38:40|294.7|292.5|294.7|292.5|294.7|292.5|294.13|291.93|0
1641825530000|2022-01-10 14:38:50|294.85|292.65|294.99|292.79|295.43|293.23|294.85|292.65|0
1641825540000|2022-01-10 14:39:00|295.28|293.08|294.99|292.79|295.28|293.08|294.7|292.5|0
1641825550000|2022-01-10 14:39:10|295.14|292.94|294.56|292.36|295.14|292.94|294.56|292.36|0
1641825560000|2022-01-10 14:39:20|294.41|292.21|295.28|293.08|295.28|293.08|294.41|292.21|0
1641825570000|2022-01-10 14:39:30|295.43|293.23|294.56|292.36|295.43|293.23|294.56|292.36|0
1641825580000|2022-01-10 14:39:40|294.7|292.5|293.98|291.78|294.7|292.5|293.98|291.78|0
1641825590000|2022-01-10 14:39:50|294.13|291.93|293.69|291.49|294.13|291.93|293.41|291.21|0
1641825600000|2022-01-10 14:40:00|292.97|290.77|293.41|291.21|293.84|291.64|292.97|290.77|0
1641825610000|2022-01-10 14:40:10|293.69|291.49|292.54|290.34|293.69|291.49|292.4|290.2|0
1641825620000|2022-01-10 14:40:20|293.12|290.92|292.69|290.49|293.12|290.92|292.54|290.34|0
1641825630000|2022-01-10 14:40:30|293.26|291.06|292.69|290.49|293.26|291.06|292.4|290.2|0
1641825640000|2022-01-10 14:40:40|293.26|291.06|294.7|292.5|294.7|292.5|293.26|291.06|0
1641825650000|2022-01-10 14:40:50|295.14|292.94|294.13|291.93|295.14|292.94|294.13|291.93|0
1641825660000|2022-01-10 14:41:00|293.19|290.99|293.12|290.92|293.26|291.06|293.12|290.92|0
1641825670000|2022-01-10 14:41:10|292.97|290.77|292.54|290.34|292.97|290.77|292.54|290.34|0
1641825680000|2022-01-10 14:41:20|292.62|290.42|292.69|290.49|292.69|290.49|292.25|290.05|0
1641825690000|2022-01-10 14:41:30|292.83|290.63|292.83|290.63|292.83|290.63|292.83|290.63|0
1641825700000|2022-01-10 14:41:40|292.4|290.2|292.9|290.7|292.9|290.7|292.11|289.91|0
1641825710000|2022-01-10 14:41:50|293.12|290.92|293.98|291.78|293.98|291.78|293.12|290.92|0
1641825720000|2022-01-10 14:42:00|293.69|291.49|293.26|291.06|293.69|291.49|293.26|291.06|0
1641825730000|2022-01-10 14:42:10|293.84|291.64|294.56|292.36|294.7|292.5|293.84|291.64|0
1641825740000|2022-01-10 14:42:20|294.85|292.65|295.57|293.37|295.57|293.37|294.7|292.5|0
1641825750000|2022-01-10 14:42:30|295.86|293.66|295.57|293.37|295.86|293.66|295.57|293.37|0
1641825760000|2022-01-10 14:42:40|295.14|292.94|294.85|292.65|295.14|292.94|294.7|292.5|0
1641825770000|2022-01-10 14:42:50|295.14|292.94|294.56|292.36|295.14|292.94|294.12|291.92|0
1641825780000|2022-01-10 14:43:00|294.7|292.5|294.7|292.5|294.7|292.5|294.56|292.36|0
1641825790000|2022-01-10 14:43:10|294.99|292.79|295.57|293.37|295.57|293.37|294.85|292.65|0
1641825800000|2022-01-10 14:43:20|295.42|293.22|295.42|293.22|295.57|293.37|295.42|293.22|0
1641825810000|2022-01-10 14:43:30|295.71|293.51|295.13|292.93|295.71|293.51|294.56|292.36|0
1641825820000|2022-01-10 14:43:40|295.28|293.08|296.15|293.95|296.15|293.95|295.28|293.08|0
1641825830000|2022-01-10 14:43:50|295.86|293.66|297.31|295.11|297.31|295.11|295.86|293.66|0
1641825840000|2022-01-10 14:44:00|297.16|294.96|296.87|294.67|297.16|294.96|296.87|294.67|0
1641825850000|2022-01-10 14:44:10|296.58|294.38|296.44|294.24|296.73|294.53|296.44|294.24|0
1641825860000|2022-01-10 14:44:20|296.73|294.53|296.58|294.38|296.73|294.53|296.29|294.09|0
1641825870000|2022-01-10 14:44:30|296.87|294.67|296.18|293.98|296.87|294.67|292.17|289.97|0
1641825880000|2022-01-10 14:44:40|296.33|294.13|295.75|293.55|296.62|294.42|295.75|293.55|0
1641825890000|2022-01-10 14:44:50|295.89|293.69|296.62|294.42|296.62|294.42|295.89|293.69|0
1641825900000|2022-01-10 14:45:00|297.49|295.29|298.21|296.01|298.21|296.01|297.49|295.29|0
1641825910000|2022-01-10 14:45:10|298.5|296.3|297.61|295.41|298.5|296.3|296.73|294.53|0
1641825920000|2022-01-10 14:45:20|298.63|296.43|297.53|295.33|298.63|296.43|297.53|295.33|0
1641825930000|2022-01-10 14:45:30|297.67|295.47|297.24|295.04|297.67|295.47|297.24|295.04|0
1641825940000|2022-01-10 14:45:40|297.67|295.47|297.38|295.18|297.67|295.47|297.09|294.89|0
1641825950000|2022-01-10 14:45:50|297.97|295.77|297.38|295.18|297.97|295.77|297.38|295.18|0
1641825960000|2022-01-10 14:46:00|296.65|294.45|296.94|294.74|296.94|294.74|295.92|293.72|0
1641825970000|2022-01-10 14:46:10|296.36|294.16|296.07|293.87|296.36|294.16|295.63|293.43|0
1641825980000|2022-01-10 14:46:20|296.36|294.16|297.09|294.89|297.09|294.89|296.36|294.16|0
1641825990000|2022-01-10 14:46:30|296.8|294.6|296.8|294.6|296.94|294.74|296.8|294.6|0
1641826000000|2022-01-10 14:46:40|296.21|294.01|296.8|294.6|296.8|294.6|296.07|293.87|0
1641826010000|2022-01-10 14:46:50|296.5|294.3|296.8|294.6|296.8|294.6|296.21|294.01|0
1641826020000|2022-01-10 14:47:00|296.5|294.3|297.09|294.89|297.24|295.04|296.5|294.3|0
1641826030000|2022-01-10 14:47:10|296.94|294.74|295.78|293.58|296.94|294.74|295.78|293.58|0
1641826040000|2022-01-10 14:47:20|296.07|293.87|296.65|294.45|296.65|294.45|295.78|293.58|0
1641826050000|2022-01-10 14:47:30|296.43|294.23|296.07|293.87|296.43|294.23|296.07|293.87|0
1641826060000|2022-01-10 14:47:40|296.65|294.45|297.38|295.18|297.38|295.18|296.65|294.45|0
1641826070000|2022-01-10 14:47:50|297.67|295.47|297.67|295.47|297.67|295.47|297.67|295.47|0
1641826080000|2022-01-10 14:48:00|297.82|295.62|297.53|295.33|297.82|295.62|297.53|295.33|0
1641826090000|2022-01-10 14:48:10|297.67|295.47|297.67|295.47|298.11|295.91|297.67|295.47|0
1641826100000|2022-01-10 14:48:20|298.11|295.91|298.7|296.5|299.14|296.94|298.11|295.91|0
1641826110000|2022-01-10 14:48:30|298.55|296.35|299.14|296.94|299.14|296.94|298.55|296.35|0
1641826120000|2022-01-10 14:48:40|299.29|297.09|299.14|296.94|299.43|297.23|299.14|296.94|0
1641826130000|2022-01-10 14:48:50|299.87|297.67|299.87|297.67|299.87|297.67|299.73|297.53|0
1641826140000|2022-01-10 14:49:00|300.02|297.82|299.87|297.67|300.17|297.97|299.73|297.53|0
1641826150000|2022-01-10 14:49:10|300.02|297.82|299.58|297.38|300.02|297.82|299.58|297.38|0
1641826160000|2022-01-10 14:49:20|299.43|297.23|299.29|297.09|299.43|297.23|299.29|297.09|0
1641826170000|2022-01-10 14:49:30|299.14|296.94|299.43|297.23|299.43|297.23|299.14|296.94|0
1641826180000|2022-01-10 14:49:40|298.85|296.65|299.87|297.67|299.87|297.67|298.85|296.65|0
1641826190000|2022-01-10 14:49:50|299.58|297.38|299.07|296.87|299.58|297.38|298.7|296.5|0
1641826200000|2022-01-10 14:50:00|298.85|296.65|298.7|296.5|298.92|296.72|298.55|296.35|0
1641826210000|2022-01-10 14:50:10|299.29|297.09|298.99|296.79|299.43|297.23|298.99|296.79|0
1641826220000|2022-01-10 14:50:20|298.26|296.06|298.26|296.06|298.26|296.06|297.97|295.77|0
1641826230000|2022-01-10 14:50:30|297.67|295.47|297.97|295.77|298.26|296.06|297.67|295.47|0
1641826240000|2022-01-10 14:50:40|298.11|295.91|297.67|295.47|298.11|295.91|297.53|295.33|0
1641826250000|2022-01-10 14:50:50|297.53|295.33|298.11|295.91|298.11|295.91|297.53|295.33|0
1641826260000|2022-01-10 14:51:00|298.4|296.2|298.11|295.91|298.4|296.2|298.11|295.91|0
1641826270000|2022-01-10 14:51:10|297.82|295.62|298.4|296.2|298.4|296.2|297.67|295.47|0
1641826280000|2022-01-10 14:51:20|297.38|295.18|297.67|295.47|297.67|295.47|297.23|295.03|0
1641826290000|2022-01-10 14:51:30|297.23|295.03|297.67|295.47|297.67|295.47|297.23|295.03|0
1641826300000|2022-01-10 14:51:40|296.94|294.74|297.09|294.89|297.67|295.47|296.94|294.74|0
1641826310000|2022-01-10 14:51:50|296.94|294.74|297.09|294.89|297.09|294.89|296.94|294.74|0
1641826320000|2022-01-10 14:52:00|297.23|295.03|297.53|295.33|297.82|295.62|297.23|295.03|0
1641826330000|2022-01-10 14:52:10|298.11|295.91|298.7|296.5|298.7|296.5|298.11|295.91|0
1641826340000|2022-01-10 14:52:20|298.84|296.64|297.53|295.33|298.84|296.64|297.53|295.33|0
1641826350000|2022-01-10 14:52:30|297.09|294.89|298.26|296.06|298.26|296.06|297.09|294.89|0
1641826360000|2022-01-10 14:52:40|298.55|296.35|298.84|296.64|298.84|296.64|298.55|296.35|0
1641826370000|2022-01-10 14:52:50|298.99|296.79|299.28|297.08|299.28|297.08|298.99|296.79|0
1641826380000|2022-01-10 14:53:00|299.72|297.52|299.14|296.94|299.87|297.67|299.14|296.94|0
1641826390000|2022-01-10 14:53:10|299.72|297.52|300.1|297.9|300.1|297.9|299.43|297.23|0
1641826400000|2022-01-10 14:53:20|300.31|298.11|300.17|297.97|300.31|298.11|300.02|297.82|0
1641826410000|2022-01-10 14:53:30|300.31|298.11|300.61|298.41|300.61|298.41|300.31|298.11|0
1641826420000|2022-01-10 14:53:40|300.02|297.82|300.61|298.41|300.61|298.41|300.02|297.82|0
1641826430000|2022-01-10 14:53:50|300.46|298.26|300.46|298.26|300.61|298.41|300.46|298.26|0
1641826440000|2022-01-10 14:54:00|300.75|298.55|300.9|298.7|301.49|299.29|300.75|298.55|0
1641826450000|2022-01-10 14:54:10|301.34|299.14|301.79|299.59|301.79|299.59|301.34|299.14|0
1641826460000|2022-01-10 14:54:20|301.49|299.29|301.64|299.44|301.64|299.44|301.34|299.14|0
1641826470000|2022-01-10 14:54:30|301.79|299.59|301.79|299.59|301.93|299.73|301.64|299.44|0
1641826480000|2022-01-10 14:54:40|302.23|300.03|302.38|300.18|302.53|300.33|302.08|299.88|0
1641826490000|2022-01-10 14:54:50|302.23|300.03|301.79|299.59|302.23|300.03|301.79|299.59|0
1641826500000|2022-01-10 14:55:00|301.93|299.73|301.64|299.44|301.93|299.73|301.34|299.14|0
1641826510000|2022-01-10 14:55:10|302.38|300.18|302.23|300.03|302.38|300.18|301.93|299.73|0
1641826520000|2022-01-10 14:55:20|302.38|300.18|302.38|300.18|302.38|300.18|302.23|300.03|0
1641826530000|2022-01-10 14:55:30|302.23|300.03|302.53|300.33|302.53|300.33|302.23|300.03|0
1641826540000|2022-01-10 14:55:40|302.67|300.47|302.97|300.77|303.12|300.92|302.67|300.47|0
1641826550000|2022-01-10 14:55:50|302.82|300.62|302.97|300.77|303.12|300.92|302.82|300.62|0
1641826560000|2022-01-10 14:56:00|302.82|300.62|302.82|300.62|302.82|300.62|302.67|300.47|0
1641826570000|2022-01-10 14:56:10|302.97|300.77|302.82|300.62|302.97|300.77|302.82|300.62|0
1641826580000|2022-01-10 14:56:20|301.49|299.29|301.2|299|301.49|299.29|301.2|299|0
1641826590000|2022-01-10 14:56:30|301.05|298.85|302.23|300.03|302.23|300.03|301.05|298.85|0
1641826600000|2022-01-10 14:56:40|302.52|300.32|301.93|299.73|302.67|300.47|301.93|299.73|0
1641826610000|2022-01-10 14:56:50|301.64|299.44|301.79|299.59|301.79|299.59|301.49|299.29|0
1641826620000|2022-01-10 14:57:00|302.08|299.88|302.23|300.03|302.23|300.03|302.08|299.88|0
1641826630000|2022-01-10 14:57:10|302.38|300.18|302.82|300.62|302.82|300.62|302.38|300.18|0
1641826640000|2022-01-10 14:57:20|303.41|301.21|303.41|301.21|303.56|301.36|303.41|301.21|0
1641826650000|2022-01-10 14:57:30|302.82|300.62|303.12|300.92|303.12|300.92|302.82|300.62|0
1641826660000|2022-01-10 14:57:40|303.26|301.06|303.56|301.36|303.56|301.36|303.26|301.06|0
1641826670000|2022-01-10 14:57:50|303.41|301.21|303.41|301.21|303.41|301.21|303.26|301.06|0
1641826680000|2022-01-10 14:58:00|303.56|301.36|304.45|302.25|304.45|302.25|303.56|301.36|0
1641826690000|2022-01-10 14:58:10|304.15|301.95|303.86|301.66|304.3|302.1|303.86|301.66|0
1641826700000|2022-01-10 14:58:20|302.97|300.77|302.82|300.62|303.12|300.92|302.23|300.03|0
1641826710000|2022-01-10 14:58:30|304.3|302.1|305.04|302.84|305.04|302.84|304.3|302.1|0
1641826720000|2022-01-10 14:58:40|304.9|302.7|304.9|302.7|304.9|302.7|304.45|302.25|0
1641826730000|2022-01-10 14:58:50|304.75|302.55|304.75|302.55|305.04|302.84|304.75|302.55|0
1641826740000|2022-01-10 14:59:00|304.9|302.7|303.86|301.66|304.9|302.7|303.86|301.66|0
1641826750000|2022-01-10 14:59:10|304|301.8|304.15|301.95|304.15|301.95|303.71|301.51|0
1641826760000|2022-01-10 14:59:20|304|301.8|304.6|302.4|304.6|302.4|303.86|301.66|0
1641826770000|2022-01-10 14:59:30|304.75|302.55|304.3|302.1|304.75|302.55|304.3|302.1|0
1641826780000|2022-01-10 14:59:40|304.15|301.95|303.71|301.51|304.15|301.95|303.71|301.51|0
1641826790000|2022-01-10 14:59:50|302.82|300.62|303.26|301.06|303.26|301.06|302.82|300.62|0
1641826800000|2022-01-10 15:00:00|300.59|298.39|305.14|302.94|305.29|303.09|300.59|298.39|0
1641826810000|2022-01-10 15:00:10|304.55|302.35|304.69|302.49|304.69|302.49|304.55|302.35|0
1641826820000|2022-01-10 15:00:20|304.84|302.64|305.88|303.68|306.03|303.83|304.84|302.64|0
1641826830000|2022-01-10 15:00:30|305.14|302.94|305.14|302.94|305.14|302.94|304.99|302.79|0
1641826840000|2022-01-10 15:00:40|305.29|303.09|305.58|303.38|305.58|303.38|305.29|303.09|0
1641826850000|2022-01-10 15:00:50|305.43|303.23|306.03|303.83|306.03|303.83|305.43|303.23|0
1641826860000|2022-01-10 15:01:00|305.96|303.76|305.73|303.53|306.03|303.83|305.73|303.53|0
1641826870000|2022-01-10 15:01:10|304.71|302.51|305.45|303.25|305.45|303.25|304.71|302.51|0
1641826880000|2022-01-10 15:01:20|305.6|303.4|304.71|302.51|305.6|303.4|304.71|302.51|0
1641826890000|2022-01-10 15:01:30|305.15|302.95|305.38|303.18|305.38|303.18|305.15|302.95|0
1641826900000|2022-01-10 15:01:40|305.15|302.95|305.45|303.25|305.45|303.25|305.15|302.95|0
1641826910000|2022-01-10 15:01:50|305.6|303.4|305.89|303.69|305.89|303.69|305.6|303.4|0
1641826920000|2022-01-10 15:02:00|305.75|303.55|305.89|303.69|305.89|303.69|305.6|303.4|0
1641826930000|2022-01-10 15:02:10|306.19|303.99|307.24|305.04|307.24|305.04|306.19|303.99|0
1641826940000|2022-01-10 15:02:20|306.79|304.59|306.19|303.99|306.79|304.59|306.19|303.99|0
1641826950000|2022-01-10 15:02:30|306.49|304.29|306.64|304.44|306.79|304.59|306.49|304.29|0
1641826960000|2022-01-10 15:02:40|306.79|304.59|307.09|304.89|307.09|304.89|306.64|304.44|0
1641826970000|2022-01-10 15:02:50|307.38|305.18|307.83|305.63|307.83|305.63|307.38|305.18|0
1641826980000|2022-01-10 15:03:00|308.28|306.08|307.38|305.18|308.28|306.08|307.09|304.89|0
1641826990000|2022-01-10 15:03:10|307.24|305.04|307.68|305.48|307.68|305.48|306.94|304.74|0
1641827000000|2022-01-10 15:03:20|307.83|305.63|307.53|305.33|307.83|305.63|307.53|305.33|0
1641827010000|2022-01-10 15:03:30|307.98|305.78|308.13|305.93|308.13|305.93|307.38|305.18|0
1641827020000|2022-01-10 15:03:40|308.28|306.08|308.58|306.38|308.58|306.38|308.28|306.08|0
1641827030000|2022-01-10 15:03:50|308.28|306.08|308.43|306.23|308.43|306.23|308.28|306.08|0
1641827040000|2022-01-10 15:04:00|307.98|305.78|307.53|305.33|307.98|305.78|307.38|305.18|0
1641827050000|2022-01-10 15:04:10|308.13|305.93|307.53|305.33|308.28|306.08|307.53|305.33|0
1641827060000|2022-01-10 15:04:20|307.38|305.18|307.83|305.63|307.83|305.63|307.38|305.18|0
1641827070000|2022-01-10 15:04:30|307.68|305.48|307.98|305.78|308.13|305.93|307.68|305.48|0
1641827080000|2022-01-10 15:04:40|307.53|305.33|308.88|306.68|308.88|306.68|307.53|305.33|0
1641827090000|2022-01-10 15:04:50|308.73|306.53|308.73|306.53|308.73|306.53|308.73|306.53|0
1641827100000|2022-01-10 15:05:00|308.43|306.23|307.83|305.63|308.58|306.38|307.83|305.63|0
1641827110000|2022-01-10 15:05:10|308.13|305.93|308.28|306.08|308.28|306.08|307.83|305.63|0
1641827120000|2022-01-10 15:05:20|308.43|306.23|308.88|306.68|308.88|306.68|308.43|306.23|0
1641827130000|2022-01-10 15:05:30|308.58|306.38|308.73|306.53|308.73|306.53|308.58|306.38|0
1641827140000|2022-01-10 15:05:40|308.58|306.38|308.13|305.93|308.88|306.68|307.83|305.63|0
1641827150000|2022-01-10 15:05:50|308.28|306.08|308.28|306.08|308.28|306.08|308.13|305.93|0
1641827160000|2022-01-10 15:06:00|308.58|306.38|309.03|306.83|309.18|306.98|308.58|306.38|0
1641827170000|2022-01-10 15:06:10|308.88|306.68|306.94|304.74|308.88|306.68|306.94|304.74|0
1641827180000|2022-01-10 15:06:20|306.64|304.44|305.45|303.25|306.64|304.44|305.45|303.25|0
1641827190000|2022-01-10 15:06:30|305.6|303.4|305.3|303.1|305.74|303.54|305.3|303.1|0
1641827200000|2022-01-10 15:06:40|304.85|302.65|305.3|303.1|305.45|303.25|304.85|302.65|0
1641827210000|2022-01-10 15:06:50|305.45|303.25|305.15|302.95|305.45|303.25|305.15|302.95|0
1641827220000|2022-01-10 15:07:00|305.3|303.1|305|302.8|305.6|303.4|305|302.8|0
1641827230000|2022-01-10 15:07:10|305.15|302.95|305.15|302.95|305.3|303.1|305.15|302.95|0
1641827240000|2022-01-10 15:07:20|305.3|303.1|305.15|302.95|305.3|303.1|304.7|302.5|0
1641827250000|2022-01-10 15:07:30|305.45|303.25|305.15|302.95|305.45|303.25|305|302.8|0
1641827260000|2022-01-10 15:07:40|305|302.8|304.41|302.21|305|302.8|304.41|302.21|0
1641827270000|2022-01-10 15:07:50|304.26|302.06|304.11|301.91|304.41|302.21|304.11|301.91|0
1641827280000|2022-01-10 15:08:00|304.26|302.06|303.67|301.47|304.26|302.06|303.67|301.47|0
1641827290000|2022-01-10 15:08:10|303.81|301.61|304.11|301.91|304.11|301.91|303.22|301.02|0
1641827300000|2022-01-10 15:08:20|303.81|301.61|303.81|301.61|303.81|301.61|303.52|301.32|0
1641827310000|2022-01-10 15:08:30|303.37|301.17|303.07|300.87|303.37|301.17|303.07|300.87|0
1641827320000|2022-01-10 15:08:40|303.22|301.02|302.93|300.73|303.22|301.02|302.93|300.73|0
1641827330000|2022-01-10 15:08:50|303.07|300.87|302.48|300.28|303.07|300.87|302.19|299.99|0
1641827340000|2022-01-10 15:09:00|302.63|300.43|302.63|300.43|302.78|300.58|302.63|300.43|0
1641827350000|2022-01-10 15:09:10|302.78|300.58|302.63|300.43|302.78|300.58|302.48|300.28|0
1641827360000|2022-01-10 15:09:20|302.92|300.72|302.78|300.58|303.07|300.87|302.78|300.58|0
1641827370000|2022-01-10 15:09:30|303.07|300.87|302.92|300.72|303.22|301.02|302.92|300.72|0
1641827380000|2022-01-10 15:09:40|303.07|300.87|303.22|301.02|303.37|301.17|303.07|300.87|0
1641827390000|2022-01-10 15:09:50|303.07|300.87|303.07|300.87|303.07|300.87|302.92|300.72|0
1641827400000|2022-01-10 15:10:00|303.37|301.17|305|302.8|305|302.8|303.37|301.17|0
1641827410000|2022-01-10 15:10:10|305.15|302.95|305.15|302.95|305.45|303.25|305.15|302.95|0
1641827420000|2022-01-10 15:10:20|305.59|303.39|305.89|303.69|305.89|303.69|305.59|303.39|0
1641827430000|2022-01-10 15:10:30|306.04|303.84|305.89|303.69|306.04|303.84|305.89|303.69|0
1641827440000|2022-01-10 15:10:40|306.04|303.84|306.93|304.73|306.93|304.73|306.04|303.84|0
1641827450000|2022-01-10 15:10:50|306.78|304.58|307.23|305.03|307.23|305.03|306.78|304.58|0
1641827460000|2022-01-10 15:11:00|307.08|304.88|306.78|304.58|307.08|304.88|306.64|304.44|0
1641827470000|2022-01-10 15:11:10|307.08|304.88|307.53|305.33|307.53|305.33|307.08|304.88|0
1641827480000|2022-01-10 15:11:20|307.23|305.03|307.53|305.33|307.68|305.48|307.23|305.03|0
1641827490000|2022-01-10 15:11:30|307.38|305.18|307.38|305.18|307.38|305.18|307.38|305.18|0
1641827500000|2022-01-10 15:11:40|307.53|305.33|307.68|305.48|307.68|305.48|307.38|305.18|0
1641827510000|2022-01-10 15:11:50|307.98|305.78|308.28|306.08|308.28|306.08|307.98|305.78|0
1641827520000|2022-01-10 15:12:00|308.58|306.38|308.58|306.38|308.58|306.38|308.43|306.23|0
1641827530000|2022-01-10 15:12:10|308.43|306.23|309.92|307.72|309.92|307.72|308.43|306.23|0
1641827540000|2022-01-10 15:12:20|310.83|308.63|311.28|309.08|311.28|309.08|310.83|308.63|0
1641827550000|2022-01-10 15:12:30|311.73|309.53|311.43|309.23|311.73|309.53|310.98|308.78|0
1641827560000|2022-01-10 15:12:40|311.73|309.53|311.73|309.53|311.73|309.53|311.73|309.53|0
1641827570000|2022-01-10 15:12:50|311.88|309.68|312.48|310.28|312.48|310.28|311.73|309.53|0
1641827580000|2022-01-10 15:13:00|311.88|309.68|312.03|309.83|312.03|309.83|311.58|309.38|0
1641827590000|2022-01-10 15:13:10|312.48|310.28|312.63|310.43|312.63|310.43|312.33|310.13|0
1641827600000|2022-01-10 15:13:20|312.48|310.28|312.63|310.43|312.63|310.43|312.03|309.83|0
1641827610000|2022-01-10 15:13:30|312.48|310.28|311.58|309.38|312.48|310.28|311.58|309.38|0
1641827620000|2022-01-10 15:13:40|311.73|309.53|311.58|309.38|311.73|309.53|311.43|309.23|0
1641827630000|2022-01-10 15:13:50|310.82|308.62|310.97|308.77|311.13|308.93|310.82|308.62|0
1641827640000|2022-01-10 15:14:00|311.28|309.08|312.18|309.98|312.18|309.98|311.28|309.08|0
1641827650000|2022-01-10 15:14:10|312.48|310.28|313.39|311.19|313.39|311.19|312.48|310.28|0
1641827660000|2022-01-10 15:14:20|313.24|311.04|313.24|311.04|313.39|311.19|313.24|311.04|0
1641827670000|2022-01-10 15:14:30|313.23|311.03|313.39|311.19|313.69|311.49|313.23|311.03|0
1641827680000|2022-01-10 15:14:40|313.99|311.79|313.69|311.49|313.99|311.79|313.54|311.34|0
1641827690000|2022-01-10 15:14:50|313.54|311.34|313.54|311.34|313.84|311.64|313.54|311.34|0
1641827700000|2022-01-10 15:15:00|313.69|311.49|313.69|311.49|313.84|311.64|313.69|311.49|0
1641827710000|2022-01-10 15:15:10|312.78|310.58|312.78|310.58|313.23|311.03|312.78|310.58|0
1641827720000|2022-01-10 15:15:20|312.63|310.43|312.33|310.13|312.63|310.43|311.58|309.38|0
1641827730000|2022-01-10 15:15:30|312.03|309.83|310.97|308.77|312.03|309.83|310.97|308.77|0
1641827740000|2022-01-10 15:15:40|310.67|308.47|311.27|309.07|311.27|309.07|310.67|308.47|0
1641827750000|2022-01-10 15:15:50|311.43|309.23|312.03|309.83|312.03|309.83|311.43|309.23|0
1641827760000|2022-01-10 15:16:00|312.93|310.73|313.54|311.34|313.54|311.34|312.93|310.73|0
1641827770000|2022-01-10 15:16:10|313.39|311.19|313.54|311.34|313.69|311.49|313.39|311.19|0
1641827780000|2022-01-10 15:16:20|313.99|311.79|314.6|312.4|314.6|312.4|313.99|311.79|0
1641827790000|2022-01-10 15:16:30|314.44|312.24|313.54|311.34|314.44|312.24|313.54|311.34|0
1641827800000|2022-01-10 15:16:40|313.39|311.19|314.29|312.09|314.29|312.09|313.39|311.19|0
1641827810000|2022-01-10 15:16:50|313.84|311.64|314.29|312.09|314.29|312.09|313.84|311.64|0
1641827820000|2022-01-10 15:17:00|314.14|311.94|313.99|311.79|314.14|311.94|313.84|311.64|0
1641827830000|2022-01-10 15:17:10|313.84|311.64|312.78|310.58|313.84|311.64|312.78|310.58|0
1641827840000|2022-01-10 15:17:20|313.08|310.88|312.48|310.28|313.08|310.88|312.48|310.28|0
1641827850000|2022-01-10 15:17:30|312.33|310.13|311.58|309.38|312.33|310.13|311.58|309.38|0
1641827860000|2022-01-10 15:17:40|312.18|309.98|311.27|309.07|312.18|309.98|311.27|309.07|0
1641827870000|2022-01-10 15:17:50|311.42|309.22|311.12|308.92|311.42|309.22|310.97|308.77|0
1641827880000|2022-01-10 15:18:00|310.9|308.7|312.18|309.98|312.18|309.98|310.9|308.7|0
1641827890000|2022-01-10 15:18:10|312.33|310.13|312.78|310.58|312.93|310.73|312.33|310.13|0
1641827900000|2022-01-10 15:18:20|312.48|310.28|312.78|310.58|312.78|310.58|312.48|310.28|0
1641827910000|2022-01-10 15:18:30|312.93|310.73|312.93|310.73|312.93|310.73|312.93|310.73|0
1641827920000|2022-01-10 15:18:40|313.08|310.88|313.54|311.34|313.54|311.34|313.08|310.88|0
1641827930000|2022-01-10 15:18:50|313.23|311.03|313.69|311.49|313.69|311.49|313.23|311.03|0
1641827940000|2022-01-10 15:19:00|313.99|311.79|314.59|312.39|314.59|312.39|313.99|311.79|0
1641827950000|2022-01-10 15:19:10|311.23|309.03|311.69|309.49|311.69|309.49|311.23|309.03|0
1641827960000|2022-01-10 15:19:20|311.53|309.33|311.08|308.88|311.53|309.33|311.08|308.88|0
1641827970000|2022-01-10 15:19:30|310.92|308.72|310.92|308.72|311.23|309.03|310.92|308.72|0
1641827980000|2022-01-10 15:19:40|311.23|309.03|311.53|309.33|311.53|309.33|311.23|309.03|0
1641827990000|2022-01-10 15:19:50|311.23|309.03|311.53|309.33|311.53|309.33|311.08|308.88|0
1641828000000|2022-01-10 15:20:00|310.92|308.72|310.01|307.81|310.92|308.72|310.01|307.81|0
1641828010000|2022-01-10 15:20:10|310.32|308.12|312.18|309.98|312.48|310.28|310.16|307.96|0
1641828020000|2022-01-10 15:20:20|312.03|309.83|312.03|309.83|312.33|310.13|312.03|309.83|0
1641828030000|2022-01-10 15:20:30|311.27|309.07|310.37|308.17|311.57|309.37|310.37|308.17|0
1641828040000|2022-01-10 15:20:40|310.67|308.47|310.67|308.47|310.67|308.47|310.52|308.32|0
1641828050000|2022-01-10 15:20:50|310.37|308.17|310.52|308.32|310.52|308.32|310.06|307.86|0
1641828060000|2022-01-10 15:21:00|310.82|308.62|310.37|308.17|310.82|308.62|310.21|308.01|0
1641828070000|2022-01-10 15:21:10|311.27|309.07|311.42|309.22|311.42|309.22|311.12|308.92|0
1641828080000|2022-01-10 15:21:20|311.27|309.07|311.87|309.67|311.87|309.67|311.27|309.07|0
1641828090000|2022-01-10 15:21:30|311.72|309.52|312.03|309.83|312.03|309.83|311.72|309.52|0
1641828100000|2022-01-10 15:21:40|311.87|309.67|312.33|310.13|312.48|310.28|311.87|309.67|0
1641828110000|2022-01-10 15:21:50|312.18|309.98|312.18|309.98|312.48|310.28|312.18|309.98|0
1641828120000|2022-01-10 15:22:00|312.63|310.43|312.33|310.13|312.63|310.43|312.33|310.13|0
1641828130000|2022-01-10 15:22:10|312.18|309.98|311.57|309.37|312.18|309.98|311.57|309.37|0
1641828140000|2022-01-10 15:22:20|311.42|309.22|312.03|309.83|312.03|309.83|311.42|309.22|0
1641828150000|2022-01-10 15:22:30|312.18|309.98|311.42|309.22|312.18|309.98|311.42|309.22|0
1641828160000|2022-01-10 15:22:40|311.72|309.52|311.12|308.92|311.72|309.52|311.12|308.92|0
1641828170000|2022-01-10 15:22:50|311.27|309.07|311.57|309.37|311.72|309.52|311.27|309.07|0
1641828180000|2022-01-10 15:23:00|311.42|309.22|311.27|309.07|311.57|309.37|311.27|309.07|0
1641828190000|2022-01-10 15:23:10|311.72|309.52|311.42|309.22|311.72|309.52|311.42|309.22|0
1641828200000|2022-01-10 15:23:20|311.57|309.37|311.87|309.67|311.87|309.67|311.57|309.37|0
1641828210000|2022-01-10 15:23:30|311.72|309.52|311.87|309.67|311.87|309.67|311.57|309.37|0
1641828220000|2022-01-10 15:23:40|312.02|309.82|311.57|309.37|312.02|309.82|311.57|309.37|0
1641828230000|2022-01-10 15:23:50|311.72|309.52|311.87|309.67|311.87|309.67|311.57|309.37|0
1641828240000|2022-01-10 15:24:00|312.18|309.98|312.33|310.13|312.33|310.13|311.87|309.67|0
1641828250000|2022-01-10 15:24:10|312.48|310.28|312.02|309.82|312.48|310.28|311.87|309.67|0
1641828260000|2022-01-10 15:24:20|311.87|309.67|311.87|309.67|312.02|309.82|311.57|309.37|0
1641828270000|2022-01-10 15:24:30|311.42|309.22|310.97|308.77|311.42|309.22|310.82|308.62|0
1641828280000|2022-01-10 15:24:40|310.82|308.62|310.97|308.77|310.97|308.77|310.82|308.62|0
1641828290000|2022-01-10 15:24:50|310.67|308.47|310.82|308.62|310.82|308.62|310.67|308.47|0
1641828300000|2022-01-10 15:25:00|311.12|308.92|311.27|309.07|311.42|309.22|311.12|308.92|0
1641828310000|2022-01-10 15:25:10|310.82|308.62|310.82|308.62|310.97|308.77|310.51|308.31|0
1641828320000|2022-01-10 15:25:20|310.97|308.77|310.06|307.86|310.97|308.77|310.06|307.86|0
1641828330000|2022-01-10 15:25:30|309.16|306.96|308.86|306.66|309.16|306.96|308.71|306.51|0
1641828340000|2022-01-10 15:25:40|309.31|307.11|309.01|306.81|309.46|307.26|309.01|306.81|0
1641828350000|2022-01-10 15:25:50|309.31|307.11|309.46|307.26|309.46|307.26|309.16|306.96|0
1641828360000|2022-01-10 15:26:00|309.84|307.64|309.76|307.56|310.06|307.86|309.76|307.56|0
1641828370000|2022-01-10 15:26:10|309.46|307.26|309.46|307.26|309.76|307.56|309.31|307.11|0
1641828380000|2022-01-10 15:26:20|309.76|307.56|309.91|307.71|310.06|307.86|309.76|307.56|0
1641828390000|2022-01-10 15:26:30|309.76|307.56|309.61|307.41|309.76|307.56|309.61|307.41|0
1641828400000|2022-01-10 15:26:40|309.46|307.26|309.46|307.26|309.61|307.41|309.46|307.26|0
1641828410000|2022-01-10 15:26:50|309.31|307.11|308.71|306.51|309.31|307.11|308.71|306.51|0
1641828420000|2022-01-10 15:27:00|309.46|307.26|309.91|307.71|309.91|307.71|309.46|307.26|0
1641828430000|2022-01-10 15:27:10|310.06|307.86|310.21|308.01|310.21|308.01|309.99|307.79|0
1641828440000|2022-01-10 15:27:20|310.36|308.16|310.66|308.46|310.66|308.46|310.36|308.16|0
1641828450000|2022-01-10 15:27:30|310.51|308.31|310.36|308.16|310.66|308.46|310.21|308.01|0
1641828460000|2022-01-10 15:27:40|310.51|308.31|310.36|308.16|310.51|308.31|310.36|308.16|0
1641828470000|2022-01-10 15:27:50|310.21|308.01|310.06|307.86|310.21|308.01|309.91|307.71|0
1641828480000|2022-01-10 15:28:00|310.81|308.61|310.97|308.77|310.97|308.77|310.81|308.61|0
1641828490000|2022-01-10 15:28:10|310.66|308.46|310.81|308.61|310.97|308.77|310.66|308.46|0
1641828500000|2022-01-10 15:28:20|310.21|308.01|310.81|308.61|310.81|308.61|310.21|308.01|0
1641828510000|2022-01-10 15:28:30|310.66|308.46|310.51|308.31|310.66|308.46|310.36|308.16|0
1641828520000|2022-01-10 15:28:40|310.66|308.46|311.27|309.07|311.27|309.07|310.66|308.46|0
1641828530000|2022-01-10 15:28:50|310.97|308.77|309.2|307|310.97|308.77|309.2|307|0
1641828540000|2022-01-10 15:29:00|310.11|307.91|309.96|307.76|310.11|307.91|309.96|307.76|0
1641828550000|2022-01-10 15:29:10|309.8|307.6|309.65|307.45|309.8|307.6|309.65|307.45|0
1641828560000|2022-01-10 15:29:20|310.96|308.76|310.96|308.76|310.96|308.76|310.81|308.61|0
1641828570000|2022-01-10 15:29:30|310.66|308.46|310.36|308.16|310.66|308.46|310.21|308.01|0
1641828580000|2022-01-10 15:29:40|309.91|307.71|309.46|307.26|309.91|307.71|309.31|307.11|0
1641828590000|2022-01-10 15:29:50|309.61|307.41|309.76|307.56|310.06|307.86|309.61|307.41|0
1641828600000|2022-01-10 15:30:00|309.31|307.11|310.36|308.16|310.36|308.16|309.31|307.11|0
1641828610000|2022-01-10 15:30:10|310.66|308.46|310.36|308.16|310.96|308.76|310.36|308.16|0
1641828620000|2022-01-10 15:30:20|310.81|308.61|310.74|308.54|310.81|308.61|310.74|308.54|0
1641828630000|2022-01-10 15:30:30|309.91|307.71|309.76|307.56|309.91|307.71|309.76|307.56|0
1641828640000|2022-01-10 15:30:40|309.16|306.96|308.41|306.21|309.16|306.96|308.41|306.21|0
1641828650000|2022-01-10 15:30:50|308.56|306.36|308.1|305.9|308.56|306.36|308.1|305.9|0
1641828660000|2022-01-10 15:31:00|307.95|305.75|307.35|305.15|307.95|305.75|307.35|305.15|0
1641828670000|2022-01-10 15:31:10|307.5|305.3|307.28|305.08|307.65|305.45|307.21|305.01|0
1641828680000|2022-01-10 15:31:20|307.06|304.86|306.76|304.56|307.06|304.86|306.76|304.56|0
1641828690000|2022-01-10 15:31:30|306.91|304.71|306.61|304.41|306.91|304.71|306.46|304.26|0
1641828700000|2022-01-10 15:31:40|306.31|304.11|307.2|305|307.2|305|306.16|303.96|0
1641828710000|2022-01-10 15:31:50|307.06|304.86|306.76|304.56|307.06|304.86|306.76|304.56|0
1641828720000|2022-01-10 15:32:00|307.06|304.86|307.35|305.15|307.35|305.15|307.05|304.85|0
1641828730000|2022-01-10 15:32:10|307.5|305.3|307.65|305.45|307.65|305.45|307.5|305.3|0
1641828740000|2022-01-10 15:32:20|307.5|305.3|307.05|304.85|307.5|305.3|307.05|304.85|0
1641828750000|2022-01-10 15:32:30|306.91|304.71|307.5|305.3|307.5|305.3|306.91|304.71|0
1641828760000|2022-01-10 15:32:40|307.65|305.45|308.1|305.9|308.25|306.05|307.65|305.45|0
1641828770000|2022-01-10 15:32:50|308.25|306.05|307.8|305.6|308.25|306.05|307.8|305.6|0
1641828780000|2022-01-10 15:33:00|307.95|305.75|307.8|305.6|308.1|305.9|307.8|305.6|0
1641828790000|2022-01-10 15:33:10|307.65|305.45|307.8|305.6|307.8|305.6|307.65|305.45|0
1641828800000|2022-01-10 15:33:20|307.65|305.45|306.61|304.41|307.65|305.45|306.61|304.41|0
1641828810000|2022-01-10 15:33:30|306.9|304.7|306.61|304.41|307.2|305|306.61|304.41|0
1641828820000|2022-01-10 15:33:40|306.9|304.7|306.61|304.41|306.9|304.7|306.61|304.41|0
1641828830000|2022-01-10 15:33:50|306.31|304.11|307.05|304.85|307.05|304.85|306.31|304.11|0
1641828840000|2022-01-10 15:34:00|307.35|305.15|308.25|306.05|308.25|306.05|307.35|305.15|0
1641828850000|2022-01-10 15:34:10|308.7|306.5|308.55|306.35|308.7|306.5|308.55|306.35|0
1641828860000|2022-01-10 15:34:20|308.4|306.2|309.61|307.41|309.61|307.41|308.4|306.2|0
1641828870000|2022-01-10 15:34:30|309.76|307.56|309.15|306.95|309.91|307.71|309.15|306.95|0
1641828880000|2022-01-10 15:34:40|309|306.8|309.61|307.41|309.61|307.41|308.85|306.65|0
1641828890000|2022-01-10 15:34:50|309.76|307.56|309.76|307.56|309.76|307.56|309.76|307.56|0
1641828900000|2022-01-10 15:35:00|310.21|308.01|309.91|307.71|310.21|308.01|309.46|307.26|0
1641828910000|2022-01-10 15:35:10|309.61|307.41|309.46|307.26|309.61|307.41|309.15|306.95|0
1641828920000|2022-01-10 15:35:20|309.91|307.71|309.76|307.56|309.91|307.71|309.76|307.56|0
1641828930000|2022-01-10 15:35:30|309.91|307.71|310.81|308.61|310.81|308.61|309.91|307.71|0
1641828940000|2022-01-10 15:35:40|310.96|308.76|311.26|309.06|311.26|309.06|310.96|308.76|0
1641828950000|2022-01-10 15:35:50|310.96|308.76|311.11|308.91|311.26|309.06|310.81|308.61|0
1641828960000|2022-01-10 15:36:00|310.51|308.31|310.96|308.76|310.96|308.76|310.51|308.31|0
1641828970000|2022-01-10 15:36:10|311.11|308.91|311.72|309.52|311.72|309.52|311.11|308.91|0
1641828980000|2022-01-10 15:36:20|311.57|309.37|311.11|308.91|311.57|309.37|311.11|308.91|0
1641828990000|2022-01-10 15:36:30|311.41|309.21|311.72|309.52|311.72|309.52|311.41|309.21|0
1641829000000|2022-01-10 15:36:40|311.87|309.67|311.72|309.52|311.87|309.67|311.72|309.52|0
1641829010000|2022-01-10 15:36:50|311.41|309.21|311.57|309.37|311.57|309.37|311.41|309.21|0
1641829020000|2022-01-10 15:37:00|311.41|309.21|310.81|308.61|311.41|309.21|310.81|308.61|0
1641829030000|2022-01-10 15:37:10|310.96|308.76|311.11|308.91|311.11|308.91|310.96|308.76|0
1641829040000|2022-01-10 15:37:20|311.26|309.06|311.57|309.37|311.57|309.37|311.26|309.06|0
1641829050000|2022-01-10 15:37:30|311.72|309.52|311.72|309.52|311.72|309.52|311.57|309.37|0
1641829060000|2022-01-10 15:37:40|311.57|309.37|311.57|309.37|311.72|309.52|311.57|309.37|0
1641829070000|2022-01-10 15:37:50|311.87|309.67|312.02|309.82|312.17|309.97|311.87|309.67|0
1641829080000|2022-01-10 15:38:00|312.17|309.97|312.32|310.12|312.47|310.27|312.17|309.97|0
1641829090000|2022-01-10 15:38:10|312.47|310.27|312.47|310.27|312.62|310.42|312.47|310.27|0
1641829100000|2022-01-10 15:38:20|312.32|310.12|312.02|309.82|312.32|310.12|312.02|309.82|0
1641829110000|2022-01-10 15:38:30|312.17|309.97|312.17|309.97|312.17|309.97|312.02|309.82|0
1641829120000|2022-01-10 15:38:40|312.47|310.27|312.02|309.82|312.47|310.27|312.02|309.82|0
1641829130000|2022-01-10 15:38:50|312.17|309.97|312.02|309.82|312.17|309.97|311.87|309.67|0
1641829140000|2022-01-10 15:39:00|311.72|309.52|311.56|309.36|311.72|309.52|311.56|309.36|0
1641829150000|2022-01-10 15:39:10|311.41|309.21|311.64|309.44|311.64|309.44|311.41|309.21|0
1641829160000|2022-01-10 15:39:20|311.87|309.67|312.02|309.82|312.02|309.82|311.87|309.67|0
1641829170000|2022-01-10 15:39:30|312.1|309.9|312.62|310.42|312.62|310.42|312.1|309.9|0
1641829180000|2022-01-10 15:39:40|312.47|310.27|312.62|310.42|312.77|310.57|312.32|310.12|0
1641829190000|2022-01-10 15:39:50|312.77|310.57|312.77|310.57|312.93|310.73|312.77|310.57|0
1641829200000|2022-01-10 15:40:00|312.62|310.42|311.87|309.67|312.62|310.42|311.72|309.52|0
1641829210000|2022-01-10 15:40:10|311.72|309.52|312.47|310.27|312.47|310.27|311.72|309.52|0
1641829220000|2022-01-10 15:40:20|312.32|310.12|312.47|310.27|312.47|310.27|312.32|310.12|0
1641829230000|2022-01-10 15:40:30|312.32|310.12|312.77|310.57|312.77|310.57|312.32|310.12|0
1641829240000|2022-01-10 15:40:40|312.17|309.97|312.32|310.12|312.32|310.12|312.17|309.97|0
1641829250000|2022-01-10 15:40:50|312.17|309.97|312.17|309.97|312.17|309.97|312.17|309.97|0
1641829260000|2022-01-10 15:41:00|312.02|309.82|311.41|309.21|312.02|309.82|311.41|309.21|0
1641829270000|2022-01-10 15:41:10|311.26|309.06|312.47|310.27|312.47|310.27|311.26|309.06|0
1641829280000|2022-01-10 15:41:20|312.17|309.97|312.32|310.12|312.32|310.12|312.17|309.97|0
1641829290000|2022-01-10 15:41:30|312.77|310.57|313|310.8|313.08|310.88|312.77|310.57|0
1641829300000|2022-01-10 15:41:40|313.38|311.18|313.84|311.64|313.84|311.64|313.38|311.18|0
1641829310000|2022-01-10 15:41:50|313.68|311.48|313.84|311.64|313.84|311.64|313.68|311.48|0
1641829320000|2022-01-10 15:42:00|313.99|311.79|314.75|312.55|314.75|312.55|313.99|311.79|0
1641829330000|2022-01-10 15:42:10|314.9|312.7|315.36|313.16|315.36|313.16|314.9|312.7|0
1641829340000|2022-01-10 15:42:20|315.51|313.31|315.81|313.61|315.81|313.61|315.36|313.16|0
1641829350000|2022-01-10 15:42:30|315.51|313.31|315.51|313.31|315.66|313.46|315.51|313.31|0
1641829360000|2022-01-10 15:42:40|315.66|313.46|316.27|314.07|316.27|314.07|315.66|313.46|0
1641829370000|2022-01-10 15:42:50|316.35|314.15|316.42|314.22|316.57|314.37|316.35|314.15|0
1641829380000|2022-01-10 15:43:00|316.27|314.07|316.57|314.37|316.57|314.37|316.27|314.07|0
1641829390000|2022-01-10 15:43:10|316.42|314.22|316.88|314.68|316.88|314.68|316.42|314.22|0
1641829400000|2022-01-10 15:43:20|316.73|314.53|316.27|314.07|316.73|314.53|316.27|314.07|0
1641829410000|2022-01-10 15:43:30|316.12|313.92|315.81|313.61|316.42|314.22|315.81|313.61|0
1641829420000|2022-01-10 15:43:40|315.2|313|315.96|313.76|315.96|313.76|315.2|313|0
1641829430000|2022-01-10 15:43:50|315.81|313.61|315.51|313.31|315.81|313.61|315.35|313.15|0
1641829440000|2022-01-10 15:44:00|315.35|313.15|315.35|313.15|315.35|313.15|315.2|313|0
1641829450000|2022-01-10 15:44:10|315.51|313.31|315.81|313.61|315.81|313.61|315.51|313.31|0
1641829460000|2022-01-10 15:44:20|315.96|313.76|315.66|313.46|315.96|313.76|315.51|313.31|0
1641829470000|2022-01-10 15:44:30|316.12|313.92|315.96|313.76|316.12|313.92|315.96|313.76|0
1641829480000|2022-01-10 15:44:40|316.12|313.92|316.27|314.07|316.27|314.07|315.96|313.76|0
1641829490000|2022-01-10 15:44:50|316.57|314.37|315.66|313.46|316.57|314.37|315.66|313.46|0
1641829500000|2022-01-10 15:45:00|315.51|313.31|316.12|313.92|316.12|313.92|315.51|313.31|0
1641829510000|2022-01-10 15:45:10|316.27|314.07|315.2|313|316.27|314.07|315.2|313|0
1641829520000|2022-01-10 15:45:20|315.35|313.15|314.9|312.7|315.35|313.15|314.9|312.7|0
1641829530000|2022-01-10 15:45:30|314.75|312.55|314.59|312.39|314.75|312.55|314.59|312.39|0
1641829540000|2022-01-10 15:45:40|314.75|312.55|314.75|312.55|314.75|312.55|314.75|312.55|0
1641829550000|2022-01-10 15:45:50|314.59|312.39|314.59|312.39|314.59|312.39|314.44|312.24|0
1641829560000|2022-01-10 15:46:00|314.74|312.54|315.51|313.31|315.66|313.46|314.74|312.54|0
1641829570000|2022-01-10 15:46:10|315.35|313.15|315.96|313.76|315.96|313.76|315.35|313.15|0
1641829580000|2022-01-10 15:46:20|316.12|313.92|315.96|313.76|316.12|313.92|315.96|313.76|0
1641829590000|2022-01-10 15:46:30|316.12|313.92|315.2|313|316.12|313.92|315.2|313|0
1641829600000|2022-01-10 15:46:40|315.05|312.85|315.35|313.15|315.35|313.15|314.9|312.7|0
1641829610000|2022-01-10 15:46:50|315.51|313.31|315.05|312.85|315.51|313.31|315.05|312.85|0
1641829620000|2022-01-10 15:47:00|314.74|312.54|314.99|312.79|314.99|312.79|314.59|312.39|0
1641829630000|2022-01-10 15:47:10|314.54|312.34|314.08|311.88|314.54|312.34|313.93|311.73|0
1641829640000|2022-01-10 15:47:20|314.38|312.18|314.69|312.49|314.69|312.49|314.38|312.18|0
1641829650000|2022-01-10 15:47:30|315.44|313.24|315.6|313.4|315.6|313.4|315.44|313.24|0
1641829660000|2022-01-10 15:47:40|315.75|313.55|315.6|313.4|315.75|313.55|315.37|313.17|0
1641829670000|2022-01-10 15:47:50|315.75|313.55|315.75|313.55|315.75|313.55|315.6|313.4|0
1641829680000|2022-01-10 15:48:00|315.9|313.7|316.66|314.46|316.66|314.46|315.9|313.7|0
1641829690000|2022-01-10 15:48:10|316.81|314.61|316.96|314.76|316.96|314.76|316.81|314.61|0
1641829700000|2022-01-10 15:48:20|316.81|314.61|317.12|314.92|317.12|314.92|316.81|314.61|0
1641829710000|2022-01-10 15:48:30|317.27|315.07|317.42|315.22|317.42|315.22|317.27|315.07|0
1641829720000|2022-01-10 15:48:40|317.57|315.37|317.88|315.68|317.88|315.68|317.57|315.37|0
1641829730000|2022-01-10 15:48:50|318.03|315.83|319.25|317.05|319.25|317.05|318.03|315.83|0
1641829740000|2022-01-10 15:49:00|318.79|316.59|318.79|316.59|318.95|316.75|318.79|316.59|0
1641829750000|2022-01-10 15:49:10|318.95|316.75|319.4|317.2|319.71|317.51|318.95|316.75|0
1641829760000|2022-01-10 15:49:20|319.86|317.66|319.4|317.2|319.86|317.66|319.4|317.2|0
1641829770000|2022-01-10 15:49:30|319.71|317.51|319.56|317.36|319.71|317.51|319.56|317.36|0
1641829780000|2022-01-10 15:49:40|318.95|316.75|318.64|316.44|318.95|316.75|318.49|316.29|0
1641829790000|2022-01-10 15:49:50|318.49|316.29|318.49|316.29|318.64|316.44|318.49|316.29|0
1641829800000|2022-01-10 15:50:00|318.64|316.44|319.25|317.05|319.4|317.2|318.64|316.44|0
1641829810000|2022-01-10 15:50:10|319.1|316.9|319.56|317.36|319.56|317.36|319.1|316.9|0
1641829820000|2022-01-10 15:50:20|318.79|316.59|318.64|316.44|318.79|316.59|318.33|316.13|0
1641829830000|2022-01-10 15:50:30|318.33|316.13|319.25|317.05|319.25|317.05|318.33|316.13|0
1641829840000|2022-01-10 15:50:40|319.1|316.9|319.71|317.51|319.71|317.51|319.1|316.9|0
1641829850000|2022-01-10 15:50:50|319.25|317.05|319.1|316.9|319.25|317.05|318.79|316.59|0
1641829860000|2022-01-10 15:51:00|318.79|316.59|317.88|315.68|318.79|316.59|317.88|315.68|0
1641829870000|2022-01-10 15:51:10|317.57|315.37|316.66|314.46|317.57|315.37|316.66|314.46|0
1641829880000|2022-01-10 15:51:20|316.51|314.31|316.35|314.15|316.81|314.61|316.35|314.15|0
1641829890000|2022-01-10 15:51:30|316.2|314|315.29|313.09|316.2|314|315.29|313.09|0
1641829900000|2022-01-10 15:51:40|315.44|313.24|316.2|314|316.2|314|315.44|313.24|0
1641829910000|2022-01-10 15:51:50|316.05|313.85|315.59|313.39|316.05|313.85|315.44|313.24|0
1641829920000|2022-01-10 15:52:00|316.05|313.85|316.2|314|316.2|314|316.05|313.85|0
1641829930000|2022-01-10 15:52:10|316.35|314.15|316.28|314.08|316.51|314.31|316.28|314.08|0
1641829940000|2022-01-10 15:52:20|316.51|314.31|316.96|314.76|316.96|314.76|316.51|314.31|0
1641829950000|2022-01-10 15:52:30|317.11|314.91|316.81|314.61|317.11|314.91|316.81|314.61|0
1641829960000|2022-01-10 15:52:40|316.66|314.46|315.44|313.24|316.66|314.46|315.44|313.24|0
1641829970000|2022-01-10 15:52:50|315.14|312.94|314.99|312.79|315.44|313.24|314.84|312.64|0
1641829980000|2022-01-10 15:53:00|315.29|313.09|315.75|313.55|315.9|313.7|315.29|313.09|0
1641829990000|2022-01-10 15:53:10|315.9|313.7|315.29|313.09|315.9|313.7|315.29|313.09|0
1641830000000|2022-01-10 15:53:20|315.14|312.94|314.53|312.33|315.29|313.09|314.53|312.33|0
1641830010000|2022-01-10 15:53:30|314.38|312.18|314.38|312.18|314.53|312.33|314.38|312.18|0
1641830020000|2022-01-10 15:53:40|314.23|312.03|314.68|312.48|314.68|312.48|314.23|312.03|0
1641830030000|2022-01-10 15:53:50|314.38|312.18|314.23|312.03|314.38|312.18|313.93|311.73|0
1641830040000|2022-01-10 15:54:00|314.68|312.48|314.99|312.79|314.99|312.79|314.68|312.48|0
1641830050000|2022-01-10 15:54:10|315.14|312.94|314.08|311.88|315.14|312.94|314.08|311.88|0
1641830060000|2022-01-10 15:54:20|313.93|311.73|313.17|310.97|313.93|311.73|313.17|310.97|0
1641830070000|2022-01-10 15:54:30|313.78|311.58|313.93|311.73|313.93|311.73|313.7|311.5|0
1641830080000|2022-01-10 15:54:40|314.38|312.18|314.68|312.48|314.83|312.63|314.38|312.18|0
1641830090000|2022-01-10 15:54:50|314.99|312.79|314.53|312.33|314.99|312.79|314.38|312.18|0
1641830100000|2022-01-10 15:55:00|314.08|311.88|314.53|312.33|314.53|312.33|314.08|311.88|0
1641830110000|2022-01-10 15:55:10|314.83|312.63|314.53|312.33|314.83|312.63|314.53|312.33|0
1641830120000|2022-01-10 15:55:20|313.77|311.57|313.77|311.57|314.08|311.88|313.77|311.57|0
1641830130000|2022-01-10 15:55:30|314.23|312.03|314.91|312.71|314.91|312.71|314.23|312.03|0
1641830140000|2022-01-10 15:55:40|315.14|312.94|315.14|312.94|315.29|313.09|314.99|312.79|0
1641830150000|2022-01-10 15:55:50|315.67|313.47|316.05|313.85|316.05|313.85|315.59|313.39|0
1641830160000|2022-01-10 15:56:00|316.5|314.3|316.2|314|316.5|314.3|316.2|314|0
1641830170000|2022-01-10 15:56:10|316.35|314.15|316.66|314.46|316.66|314.46|316.35|314.15|0
1641830180000|2022-01-10 15:56:20|316.73|314.53|316.73|314.53|316.73|314.53|316.73|314.53|0
1641830190000|2022-01-10 15:56:30|316.66|314.46|317.26|315.06|317.42|315.22|316.66|314.46|0
1641830200000|2022-01-10 15:56:40|317.11|314.91|317.26|315.06|317.26|315.06|316.96|314.76|0
1641830210000|2022-01-10 15:56:50|317.11|314.91|316.96|314.76|317.26|315.06|316.81|314.61|0
1641830220000|2022-01-10 15:57:00|316.35|314.15|315.29|313.09|316.35|314.15|315.29|313.09|0
1641830230000|2022-01-10 15:57:10|315.59|313.39|316.96|314.76|316.96|314.76|315.59|313.39|0
1641830240000|2022-01-10 15:57:20|316.81|314.61|316.2|314|316.81|314.61|316.2|314|0
1641830250000|2022-01-10 15:57:30|315.74|313.54|314.83|312.63|315.74|313.54|314.83|312.63|0
1641830260000|2022-01-10 15:57:40|315.44|313.24|314.83|312.63|315.44|313.24|314.83|312.63|0
1641830270000|2022-01-10 15:57:50|314.68|312.48|314.76|312.56|315.06|312.86|314.68|312.48|0
1641830280000|2022-01-10 15:58:00|314.68|312.48|314.38|312.18|315.14|312.94|314.38|312.18|0
1641830290000|2022-01-10 15:58:10|314.23|312.03|313.62|311.42|314.23|312.03|313.62|311.42|0
1641830300000|2022-01-10 15:58:20|313.32|311.12|312.72|310.52|313.32|311.12|312.72|310.52|0
1641830310000|2022-01-10 15:58:30|312.11|309.91|312.41|310.21|312.41|310.21|312.11|309.91|0
1641830320000|2022-01-10 15:58:40|312.57|310.37|312.56|310.36|312.57|310.37|312.41|310.21|0
1641830330000|2022-01-10 15:58:50|312.87|310.67|312.56|310.36|312.87|310.67|312.56|310.36|0
1641830340000|2022-01-10 15:59:00|312.72|310.52|312.56|310.36|312.72|310.52|312.56|310.36|0
1641830350000|2022-01-10 15:59:10|312.87|310.67|312.41|310.21|312.87|310.67|312.11|309.91|0
1641830360000|2022-01-10 15:59:20|312.72|310.52|312.87|310.67|312.95|310.75|312.72|310.52|0
1641830370000|2022-01-10 15:59:30|312.72|310.52|312.26|310.06|312.72|310.52|312.26|310.06|0
1641830380000|2022-01-10 15:59:40|312.56|310.36|312.72|310.52|312.87|310.67|312.56|310.36|0
1641830390000|2022-01-10 15:59:50|313.02|310.82|313.17|310.97|313.17|310.97|312.87|310.67|0
1641830400000|2022-01-10 16:00:00|313.77|311.57|313.77|311.57|313.92|311.72|313.47|311.27|0
1641830410000|2022-01-10 16:00:10|314.08|311.88|314.08|311.88|314.08|311.88|313.62|311.42|0
1641830420000|2022-01-10 16:00:20|314.23|312.03|313.77|311.57|314.23|312.03|313.7|311.5|0
1641830430000|2022-01-10 16:00:30|313.92|311.72|313.92|311.72|314.23|312.03|313.92|311.72|0
1641830440000|2022-01-10 16:00:40|314.08|311.88|315.44|313.24|315.44|313.24|314.08|311.88|0
1641830450000|2022-01-10 16:00:50|315.14|312.94|315.14|312.94|315.37|313.17|315.14|312.94|0
1641830460000|2022-01-10 16:01:00|314.83|312.63|315.44|313.24|315.44|313.24|314.83|312.63|0
1641830470000|2022-01-10 16:01:10|315.29|313.09|314.83|312.63|315.29|313.09|314.68|312.48|0
1641830480000|2022-01-10 16:01:20|315.29|313.09|313.92|311.72|315.29|313.09|313.92|311.72|0
1641830490000|2022-01-10 16:01:30|314|311.8|312.87|310.67|314|311.8|312.87|310.67|0
1641830500000|2022-01-10 16:01:40|313.02|310.82|312.87|310.67|313.02|310.82|312.71|310.51|0
1641830510000|2022-01-10 16:01:50|312.56|310.36|312.56|310.36|312.71|310.51|312.26|310.06|0
1641830520000|2022-01-10 16:02:00|313.47|311.27|314.07|311.87|314.07|311.87|313.47|311.27|0
1641830530000|2022-01-10 16:02:10|314.38|312.18|314.53|312.33|314.53|312.33|314.23|312.03|0
1641830540000|2022-01-10 16:02:20|314.68|312.48|314.98|312.78|314.98|312.78|314.53|312.33|0
1641830550000|2022-01-10 16:02:30|315.13|312.93|314.68|312.48|315.13|312.93|314.53|312.33|0
1641830560000|2022-01-10 16:02:40|314.83|312.63|314.38|312.18|314.83|312.63|314.23|312.03|0
1641830570000|2022-01-10 16:02:50|314.53|312.33|315.29|313.09|315.29|313.09|314.53|312.33|0
1641830580000|2022-01-10 16:03:00|314.68|312.48|314.53|312.33|314.83|312.63|314.53|312.33|0
1641830590000|2022-01-10 16:03:10|314.38|312.18|314.98|312.78|314.98|312.78|314.38|312.18|0
1641830600000|2022-01-10 16:03:20|315.13|312.93|315.89|313.69|315.89|313.69|315.13|312.93|0
1641830610000|2022-01-10 16:03:30|316.04|313.84|316.65|314.45|316.65|314.45|316.04|313.84|0
1641830620000|2022-01-10 16:03:40|316.5|314.3|316.35|314.15|316.5|314.3|316.2|314|0
1641830630000|2022-01-10 16:03:50|316.65|314.45|316.35|314.15|316.65|314.45|316.35|314.15|0
1641830640000|2022-01-10 16:04:00|316.5|314.3|316.96|314.76|317.11|314.91|316.5|314.3|0
1641830650000|2022-01-10 16:04:10|316.65|314.45|316.2|314|316.65|314.45|316.2|314|0
1641830660000|2022-01-10 16:04:20|316.04|313.84|316.04|313.84|316.04|313.84|315.74|313.54|0
1641830670000|2022-01-10 16:04:30|315.89|313.69|315.13|312.93|315.89|313.69|315.13|312.93|0
1641830680000|2022-01-10 16:04:40|315.29|313.09|314.53|312.33|315.29|313.09|314.38|312.18|0
1641830690000|2022-01-10 16:04:50|314.07|311.87|312.71|310.51|314.07|311.87|312.71|310.51|0
1641830700000|2022-01-10 16:05:00|313.32|311.12|312.94|310.74|313.47|311.27|312.94|310.74|0
1641830710000|2022-01-10 16:05:10|312.41|310.21|312.86|310.66|312.86|310.66|311.96|309.76|0
1641830720000|2022-01-10 16:05:20|312.71|310.51|312.41|310.21|312.71|310.51|311.96|309.76|0
1641830730000|2022-01-10 16:05:30|312.49|310.29|312.86|310.66|312.86|310.66|312.49|310.29|0
1641830740000|2022-01-10 16:05:40|312.71|310.51|312.26|310.06|312.86|310.66|312.26|310.06|0
1641830750000|2022-01-10 16:05:50|312.11|309.91|311.96|309.76|312.11|309.91|311.96|309.76|0
1641830760000|2022-01-10 16:06:00|311.81|309.61|311.81|309.61|311.81|309.61|311.66|309.46|0
1641830770000|2022-01-10 16:06:10|311.36|309.16|310.9|308.7|311.36|309.16|310.9|308.7|0
1641830780000|2022-01-10 16:06:20|311.21|309.01|310.6|308.4|311.21|309.01|310.6|308.4|0
1641830790000|2022-01-10 16:06:30|310.75|308.55|310|307.8|310.75|308.55|310|307.8|0
1641830800000|2022-01-10 16:06:40|309.85|307.65|310.6|308.4|310.6|308.4|309.85|307.65|0
1641830810000|2022-01-10 16:06:50|309.85|307.65|310|307.8|310|307.8|309.85|307.65|0
1641830820000|2022-01-10 16:07:00|309.7|307.5|310.15|307.95|310.3|308.1|309.7|307.5|0
1641830830000|2022-01-10 16:07:10|309.85|307.65|310.3|308.1|310.3|308.1|309.85|307.65|0
1641830840000|2022-01-10 16:07:20|310.75|308.55|311.05|308.85|311.21|309.01|310.75|308.55|0
1641830850000|2022-01-10 16:07:30|311.21|309.01|311.81|309.61|311.81|309.61|311.21|309.01|0
1641830860000|2022-01-10 16:07:40|311.96|309.76|310.9|308.7|312.11|309.91|310.9|308.7|0
1641830870000|2022-01-10 16:07:50|310.75|308.55|311.05|308.85|311.21|309.01|310.75|308.55|0
1641830880000|2022-01-10 16:08:00|311.36|309.16|311.51|309.31|311.51|309.31|311.36|309.16|0
1641830890000|2022-01-10 16:08:10|310.9|308.7|311.2|309|311.2|309|310.9|308.7|0
1641830900000|2022-01-10 16:08:20|310.45|308.25|310.45|308.25|310.6|308.4|310.45|308.25|0
1641830910000|2022-01-10 16:08:30|310.15|307.95|310.15|307.95|310.15|307.95|310|307.8|0
1641830920000|2022-01-10 16:08:40|310.3|308.1|310.3|308.1|310.3|308.1|310.15|307.95|0
1641830930000|2022-01-10 16:08:50|310.15|307.95|310.15|307.95|310.15|307.95|309.85|307.65|0
1641830940000|2022-01-10 16:09:00|309.7|307.5|309.55|307.35|309.7|307.5|309.55|307.35|0
1641830950000|2022-01-10 16:09:10|309.25|307.05|309.4|307.2|309.55|307.35|309.25|307.05|0
1641830960000|2022-01-10 16:09:20|309.25|307.05|309.25|307.05|309.55|307.35|309.25|307.05|0
1641830970000|2022-01-10 16:09:30|309.1|306.9|309.4|307.2|309.4|307.2|309.1|306.9|0
1641830980000|2022-01-10 16:09:40|309.55|307.35|309.25|307.05|309.55|307.35|309.25|307.05|0
1641830990000|2022-01-10 16:09:50|309.4|307.2|308.65|306.45|309.4|307.2|308.65|306.45|0
1641831000000|2022-01-10 16:10:00|309.55|307.35|309.85|307.65|310|307.8|309.55|307.35|0
1641831010000|2022-01-10 16:10:10|310|307.8|310.15|307.95|310.15|307.95|309.85|307.65|0
1641831020000|2022-01-10 16:10:20|309.85|307.65|309.85|307.65|309.85|307.65|309.7|307.5|0
1641831030000|2022-01-10 16:10:30|309.7|307.5|308.95|306.75|309.7|307.5|308.95|306.75|0
1641831040000|2022-01-10 16:10:40|308.65|306.45|308.5|306.3|308.65|306.45|308.5|306.3|0
1641831050000|2022-01-10 16:10:50|308.2|306|308.2|306|308.2|306|308.05|305.85|0
1641831060000|2022-01-10 16:11:00|308.35|306.15|308.35|306.15|308.35|306.15|308.05|305.85|0
1641831070000|2022-01-10 16:11:10|308.05|305.85|307.46|305.26|308.05|305.85|307.46|305.26|0
1641831080000|2022-01-10 16:11:20|307.76|305.56|307.61|305.41|307.9|305.7|307.61|305.41|0
1641831090000|2022-01-10 16:11:30|307.46|305.26|307.46|305.26|307.61|305.41|307.31|305.11|0
1641831100000|2022-01-10 16:11:40|307.61|305.41|307.16|304.96|307.61|305.41|307.16|304.96|0
1641831110000|2022-01-10 16:11:50|307.31|305.11|306.26|304.06|307.31|305.11|306.26|304.06|0
1641831120000|2022-01-10 16:12:00|306.11|303.91|306.26|304.06|306.26|304.06|306.11|303.91|0
1641831130000|2022-01-10 16:12:10|306.56|304.36|306.11|303.91|306.56|304.36|306.11|303.91|0
1641831140000|2022-01-10 16:12:20|306.26|304.06|305.67|303.47|306.26|304.06|305.67|303.47|0
1641831150000|2022-01-10 16:12:30|305.52|303.32|305.52|303.32|305.52|303.32|305.52|303.32|0
1641831160000|2022-01-10 16:12:40|305.67|303.47|305.37|303.17|305.67|303.47|305.37|303.17|0
1641831170000|2022-01-10 16:12:50|305.3|303.1|305.07|302.87|305.3|303.1|305.07|302.87|0
1641831180000|2022-01-10 16:13:00|304.92|302.72|305.22|303.02|305.22|303.02|304.92|302.72|0
1641831190000|2022-01-10 16:13:10|305.07|302.87|305.74|303.54|305.74|303.54|305.07|302.87|0
1641831200000|2022-01-10 16:13:20|305.82|303.62|306.11|303.91|306.11|303.91|305.67|303.47|0
1641831210000|2022-01-10 16:13:30|306.26|304.06|306.11|303.91|306.26|304.06|305.96|303.76|0
1641831220000|2022-01-10 16:13:40|306.41|304.21|306.56|304.36|306.71|304.51|306.41|304.21|0
1641831230000|2022-01-10 16:13:50|306.41|304.21|306.71|304.51|306.86|304.66|306.41|304.21|0
1641831240000|2022-01-10 16:14:00|306.56|304.36|305.96|303.76|306.56|304.36|305.96|303.76|0
1641831250000|2022-01-10 16:14:10|306.11|303.91|306.56|304.36|306.56|304.36|306.11|303.91|0
1641831260000|2022-01-10 16:14:20|306.41|304.21|306.26|304.06|306.41|304.21|306.26|304.06|0
1641831270000|2022-01-10 16:14:30|306.11|303.91|306.11|303.91|306.11|303.91|305.96|303.76|0
1641831280000|2022-01-10 16:14:40|305.96|303.76|306.11|303.91|306.11|303.91|305.82|303.62|0
1641831290000|2022-01-10 16:14:50|305.96|303.76|305.67|303.47|305.96|303.76|305.67|303.47|0
1641831300000|2022-01-10 16:15:00|305.96|303.76|305.52|303.32|306.11|303.91|305.52|303.32|0
1641831310000|2022-01-10 16:15:10|305.96|303.76|305.67|303.47|305.96|303.76|305.67|303.47|0
1641831320000|2022-01-10 16:15:20|305.52|303.32|305.67|303.47|305.67|303.47|305.37|303.17|0
1641831330000|2022-01-10 16:15:30|305.82|303.62|306.11|303.91|306.26|304.06|305.82|303.62|0
1641831340000|2022-01-10 16:15:40|306.26|304.06|306.86|304.66|306.86|304.66|306.26|304.06|0
1641831350000|2022-01-10 16:15:50|307.16|304.96|307.16|304.96|307.16|304.96|307.16|304.96|0
1641831360000|2022-01-10 16:16:00|307.6|305.4|307.9|305.7|308.05|305.85|307.6|305.4|0
1641831370000|2022-01-10 16:16:10|307.45|305.25|307.45|305.25|307.6|305.4|307.31|305.11|0
1641831380000|2022-01-10 16:16:20|307.16|304.96|307.01|304.81|307.16|304.96|307.01|304.81|0
1641831390000|2022-01-10 16:16:30|307.16|304.96|307.3|305.1|307.3|305.1|307.16|304.96|0
1641831400000|2022-01-10 16:16:40|307.16|304.96|306.86|304.66|307.16|304.96|306.71|304.51|0
1641831410000|2022-01-10 16:16:50|306.71|304.51|306.86|304.66|307.01|304.81|306.71|304.51|0
1641831420000|2022-01-10 16:17:00|306.71|304.51|306.26|304.06|306.71|304.51|306.26|304.06|0
1641831430000|2022-01-10 16:17:10|306.41|304.21|305.81|303.61|306.41|304.21|305.81|303.61|0
1641831440000|2022-01-10 16:17:20|306.11|303.91|305.67|303.47|306.11|303.91|305.67|303.47|0
1641831450000|2022-01-10 16:17:30|305.52|303.32|305.37|303.17|305.52|303.32|305.37|303.17|0
1641831460000|2022-01-10 16:17:40|305.52|303.32|304.33|302.13|305.52|303.32|304.33|302.13|0
1641831470000|2022-01-10 16:17:50|304.18|301.98|304.48|302.28|304.48|302.28|303.44|301.24|0
1641831480000|2022-01-10 16:18:00|304.62|302.42|304.33|302.13|304.62|302.42|304.33|302.13|0
1641831490000|2022-01-10 16:18:10|303.14|300.94|302.85|300.65|303.14|300.94|302.85|300.65|0
1641831500000|2022-01-10 16:18:20|302.55|300.35|302.11|299.91|302.55|300.35|302.11|299.91|0
1641831510000|2022-01-10 16:18:30|302.4|300.2|302.11|299.91|302.4|300.2|302.11|299.91|0
1641831520000|2022-01-10 16:18:40|302.26|300.06|302.92|300.72|302.92|300.72|302.26|300.06|0
1641831530000|2022-01-10 16:18:50|302.7|300.5|303.29|301.09|303.29|301.09|302.7|300.5|0
1641831540000|2022-01-10 16:19:00|303.37|301.17|303.14|300.94|303.37|301.17|302.85|300.65|0
1641831550000|2022-01-10 16:19:10|302.99|300.79|302.85|300.65|302.99|300.79|302.85|300.65|0
1641831560000|2022-01-10 16:19:20|302.7|300.5|302.85|300.65|302.85|300.65|302.55|300.35|0
1641831570000|2022-01-10 16:19:30|302.7|300.5|302.7|300.5|302.7|300.5|302.7|300.5|0
1641831580000|2022-01-10 16:19:40|302.85|300.65|302.99|300.79|302.99|300.79|302.85|300.65|0
1641831590000|2022-01-10 16:19:50|302.55|300.35|302.7|300.5|302.99|300.79|302.55|300.35|0
1641831600000|2022-01-10 16:20:00|302.85|300.65|303.59|301.39|303.59|301.39|302.85|300.65|0
1641831610000|2022-01-10 16:20:10|303.88|301.68|303.88|301.68|303.88|301.68|303.73|301.53|0
1641831620000|2022-01-10 16:20:20|303.73|301.53|303.88|301.68|303.88|301.68|303.59|301.39|0
1641831630000|2022-01-10 16:20:30|304.03|301.83|303.73|301.53|304.03|301.83|303.59|301.39|0
1641831640000|2022-01-10 16:20:40|304.03|301.83|303.96|301.76|304.03|301.83|303.96|301.76|0
1641831650000|2022-01-10 16:20:50|304.33|302.13|303.88|301.68|304.33|302.13|303.88|301.68|0
1641831660000|2022-01-10 16:21:00|304.03|301.83|303.29|301.09|304.03|301.83|303.29|301.09|0
1641831670000|2022-01-10 16:21:10|303.14|300.94|303.29|301.09|303.44|301.24|303.14|300.94|0
1641831680000|2022-01-10 16:21:20|303.14|300.94|302.99|300.79|303.14|300.94|302.99|300.79|0
1641831690000|2022-01-10 16:21:30|302.85|300.65|302.85|300.65|302.85|300.65|302.85|300.65|0
1641831700000|2022-01-10 16:21:40|302.99|300.79|302.7|300.5|302.99|300.79|302.7|300.5|0
1641831710000|2022-01-10 16:21:50|302.99|300.79|302.7|300.5|302.99|300.79|302.7|300.5|0
1641831720000|2022-01-10 16:22:00|302.4|300.2|302.55|300.35|302.55|300.35|302.4|300.2|0
1641831730000|2022-01-10 16:22:10|302.4|300.2|302.55|300.35|302.55|300.35|302.4|300.2|0
1641831740000|2022-01-10 16:22:20|302.7|300.5|302.4|300.2|302.7|300.5|302.11|299.91|0
1641831750000|2022-01-10 16:22:30|302.7|300.5|303.14|300.94|303.14|300.94|302.55|300.35|0
1641831760000|2022-01-10 16:22:40|302.84|300.64|302.55|300.35|302.84|300.64|302.4|300.2|0
1641831770000|2022-01-10 16:22:50|302.63|300.43|302.11|299.91|302.7|300.5|302.11|299.91|0
1641831780000|2022-01-10 16:23:00|301.96|299.76|301.52|299.32|302.03|299.83|301.52|299.32|0
1641831790000|2022-01-10 16:23:10|301.37|299.17|301.22|299.02|301.37|299.17|301.07|298.87|0
1641831800000|2022-01-10 16:23:20|301.52|299.32|301.66|299.46|301.66|299.46|301.37|299.17|0
1641831810000|2022-01-10 16:23:30|301.37|299.17|301.07|298.87|301.37|299.17|301.07|298.87|0
1641831820000|2022-01-10 16:23:40|301.22|299.02|300.63|298.43|301.22|299.02|300.63|298.43|0
1641831830000|2022-01-10 16:23:50|300.34|298.14|300.63|298.43|300.63|298.43|300.34|298.14|0
1641831840000|2022-01-10 16:24:00|300.48|298.28|300.04|297.84|300.48|298.28|300.04|297.84|0
1641831850000|2022-01-10 16:24:10|300.19|297.99|300.48|298.28|300.48|298.28|300.19|297.99|0
1641831860000|2022-01-10 16:24:20|300.78|298.58|300.19|297.99|300.78|298.58|300.19|297.99|0
1641831870000|2022-01-10 16:24:30|300.34|298.14|300.34|298.14|300.34|298.14|300.04|297.84|0
1641831880000|2022-01-10 16:24:40|300.48|298.28|301.22|299.02|301.22|299.02|300.48|298.28|0
1641831890000|2022-01-10 16:24:50|301.07|298.87|300.93|298.73|301.07|298.87|300.93|298.73|0
1641831900000|2022-01-10 16:25:00|305.25|303.05|299.66|297.46|305.25|303.05|299.66|297.46|0
1641831910000|2022-01-10 16:25:10|299.51|297.31|299.96|297.76|299.96|297.76|299.51|297.31|0
1641831920000|2022-01-10 16:25:20|300.1|297.9|300.25|298.05|300.25|298.05|300.1|297.9|0
1641831930000|2022-01-10 16:25:30|300.1|297.9|300.25|298.05|300.25|298.05|299.96|297.76|0
1641831940000|2022-01-10 16:25:40|300.1|297.9|302.45|300.25|302.6|300.4|299.96|297.76|0
1641831950000|2022-01-10 16:25:50|302.6|300.4|302.75|300.55|302.75|300.55|302.6|300.4|0
1641831960000|2022-01-10 16:26:00|302.6|300.4|301.87|299.67|302.6|300.4|301.87|299.67|0
1641831970000|2022-01-10 16:26:10|301.42|299.22|301.57|299.37|301.57|299.37|301.42|299.22|0
1641831980000|2022-01-10 16:26:20|302.31|300.11|302.16|299.96|302.6|300.4|302.16|299.96|0
1641831990000|2022-01-10 16:26:30|301.57|299.37|300.98|298.78|301.57|299.37|300.98|298.78|0
1641832000000|2022-01-10 16:26:40|300.54|298.34|300.84|298.64|300.98|298.78|300.54|298.34|0
1641832010000|2022-01-10 16:26:50|300.69|298.49|300.84|298.64|300.84|298.64|300.69|298.49|0
1641832020000|2022-01-10 16:27:00|300.4|298.2|300.69|298.49|300.69|298.49|300.4|298.2|0
1641832030000|2022-01-10 16:27:10|300.84|298.64|301.13|298.93|301.13|298.93|300.69|298.49|0
1641832040000|2022-01-10 16:27:20|301.28|299.08|301.42|299.22|301.42|299.22|301.28|299.08|0
1641832050000|2022-01-10 16:27:30|301.28|299.08|301.13|298.93|301.28|299.08|301.13|298.93|0
1641832060000|2022-01-10 16:27:40|301.42|299.22|301.42|299.22|301.42|299.22|301.13|298.93|0
1641832070000|2022-01-10 16:27:50|301.72|299.52|301.72|299.52|301.72|299.52|301.5|299.3|0
1641832080000|2022-01-10 16:28:00|301.57|299.37|302.01|299.81|302.16|299.96|301.57|299.37|0
1641832090000|2022-01-10 16:28:10|302.16|299.96|301.28|299.08|302.16|299.96|301.28|299.08|0
1641832100000|2022-01-10 16:28:20|301.13|298.93|300.69|298.49|301.13|298.93|300.69|298.49|0
1641832110000|2022-01-10 16:28:30|300.84|298.64|300.54|298.34|300.84|298.64|300.54|298.34|0
1641832120000|2022-01-10 16:28:40|300.1|297.9|300.25|298.05|300.25|298.05|300.1|297.9|0
1641832130000|2022-01-10 16:28:50|299.96|297.76|299.81|297.61|299.96|297.76|299.81|297.61|0
1641832140000|2022-01-10 16:29:00|300.25|298.05|300.25|298.05|300.25|298.05|300.1|297.9|0
1641832150000|2022-01-10 16:29:10|300.1|297.9|299.88|297.68|300.1|297.9|299.88|297.68|0
1641832160000|2022-01-10 16:29:20|299.96|297.76|300.54|298.34|300.54|298.34|299.96|297.76|0
1641832170000|2022-01-10 16:29:30|300.1|297.9|299.81|297.61|300.1|297.9|299.52|297.32|0
1641832180000|2022-01-10 16:29:40|300.1|297.9|299.95|297.75|300.1|297.9|299.95|297.75|0
1641832190000|2022-01-10 16:29:50|300.1|297.9|300.25|298.05|300.25|298.05|300.1|297.9|0
1641832200000|2022-01-10 16:30:00|300.39|298.19|300.98|298.78|300.98|298.78|300.39|298.19|0
1641832210000|2022-01-10 16:30:10|301.13|298.93|301.57|299.37|301.57|299.37|301.13|298.93|0
1641832220000|2022-01-10 16:30:20|301.13|298.93|301.13|298.93|301.28|299.08|301.13|298.93|0
1641832230000|2022-01-10 16:30:30|301.57|299.37|302.31|300.11|302.31|300.11|301.57|299.37|0
1641832240000|2022-01-10 16:30:40|302.16|299.96|301.5|299.3|302.16|299.96|301.5|299.3|0
1641832250000|2022-01-10 16:30:50|301.28|299.08|301.42|299.22|301.57|299.37|301.28|299.08|0
1641832260000|2022-01-10 16:31:00|301.28|299.08|301.42|299.22|301.42|299.22|301.28|299.08|0
1641832270000|2022-01-10 16:31:10|301.28|299.08|301.57|299.37|301.57|299.37|301.27|299.07|0
1641832280000|2022-01-10 16:31:20|301.72|299.52|301.72|299.52|301.72|299.52|301.72|299.52|0
1641832290000|2022-01-10 16:31:30|302.16|299.96|302.45|300.25|302.45|300.25|302.16|299.96|0
1641832300000|2022-01-10 16:31:40|302.3|300.1|302.45|300.25|302.45|300.25|302.3|300.1|0
1641832310000|2022-01-10 16:31:50|302.6|300.4|302.75|300.55|302.75|300.55|302.6|300.4|0
1641832320000|2022-01-10 16:32:00|302.3|300.1|303.04|300.84|303.04|300.84|302.3|300.1|0
1641832330000|2022-01-10 16:32:10|302.89|300.69|303.19|300.99|303.19|300.99|302.89|300.69|0
1641832340000|2022-01-10 16:32:20|303.63|301.43|303.63|301.43|303.63|301.43|303.63|301.43|0
1641832350000|2022-01-10 16:32:30|303.78|301.58|303.78|301.58|304.07|301.87|303.78|301.58|0
1641832360000|2022-01-10 16:32:40|303.63|301.43|303.63|301.43|303.78|301.58|303.63|301.43|0
1641832370000|2022-01-10 16:32:50|303.78|301.58|303.63|301.43|303.78|301.58|303.63|301.43|0
1641832380000|2022-01-10 16:33:00|303.78|301.58|303.34|301.14|303.78|301.58|303.34|301.14|0
1641832390000|2022-01-10 16:33:10|303.48|301.28|303.63|301.43|303.93|301.73|303.48|301.28|0
1641832400000|2022-01-10 16:33:20|303.78|301.58|304.22|302.02|304.22|302.02|303.78|301.58|0
1641832410000|2022-01-10 16:33:30|304.07|301.87|304.22|302.02|304.22|302.02|304.07|301.87|0
1641832420000|2022-01-10 16:33:40|304.37|302.17|304.67|302.47|304.67|302.47|304.37|302.17|0
1641832430000|2022-01-10 16:33:50|304.52|302.32|305.26|303.06|305.26|303.06|304.52|302.32|0
1641832440000|2022-01-10 16:34:00|304.96|302.76|304.67|302.47|304.96|302.76|304.67|302.47|0
1641832450000|2022-01-10 16:34:10|304.52|302.32|304.22|302.02|304.52|302.32|304.22|302.02|0
1641832460000|2022-01-10 16:34:20|304.37|302.17|304.22|302.02|304.37|302.17|303.78|301.58|0
1641832470000|2022-01-10 16:34:30|303.93|301.73|304.07|301.87|304.07|301.87|303.93|301.73|0
1641832480000|2022-01-10 16:34:40|303.93|301.73|304.37|302.17|304.37|302.17|303.93|301.73|0
1641832490000|2022-01-10 16:34:50|304.22|302.02|305.11|302.91|305.11|302.91|304.22|302.02|0
1641832500000|2022-01-10 16:35:00|304.81|302.61|304.67|302.47|305.11|302.91|304.67|302.47|0
1641832510000|2022-01-10 16:35:10|304.37|302.17|304.67|302.47|304.67|302.47|304.37|302.17|0
1641832520000|2022-01-10 16:35:20|304.52|302.32|304.22|302.02|304.52|302.32|304.22|302.02|0
1641832530000|2022-01-10 16:35:30|304.81|302.61|305.55|303.35|305.55|303.35|304.81|302.61|0
1641832540000|2022-01-10 16:35:40|305.26|303.06|305.26|303.06|305.26|303.06|305.11|302.91|0
1641832550000|2022-01-10 16:35:50|305.41|303.21|305.11|302.91|305.41|303.21|304.96|302.76|0
1641832560000|2022-01-10 16:36:00|305.33|303.13|305.55|303.35|305.55|303.35|305.33|303.13|0
1641832570000|2022-01-10 16:36:10|304.96|302.76|304.52|302.32|305.11|302.91|304.52|302.32|0
1641832580000|2022-01-10 16:36:20|304.96|302.76|305.11|302.91|305.11|302.91|304.66|302.46|0
1641832590000|2022-01-10 16:36:30|304.96|302.76|304.96|302.76|305.26|303.06|304.96|302.76|0
1641832600000|2022-01-10 16:36:40|305.11|302.91|305.26|303.06|305.26|303.06|305.11|302.91|0
1641832610000|2022-01-10 16:36:50|305.41|303.21|305.7|303.5|305.7|303.5|305.26|303.06|0
1641832620000|2022-01-10 16:37:00|306.15|303.95|305.55|303.35|306.15|303.95|305.55|303.35|0
1641832630000|2022-01-10 16:37:10|305.41|303.21|305.55|303.35|305.55|303.35|305.41|303.21|0
1641832640000|2022-01-10 16:37:20|305.7|303.5|306.08|303.88|306.08|303.88|305.7|303.5|0
1641832650000|2022-01-10 16:37:30|306.3|304.1|306.59|304.39|306.59|304.39|306.3|304.1|0
1641832660000|2022-01-10 16:37:40|306.74|304.54|306.89|304.69|307.04|304.84|306.74|304.54|0
1641832670000|2022-01-10 16:37:50|307.04|304.84|307.19|304.99|307.19|304.99|307.04|304.84|0
1641832680000|2022-01-10 16:38:00|307.34|305.14|306.74|304.54|307.34|305.14|306.59|304.39|0
1641832690000|2022-01-10 16:38:10|306.44|304.24|306.29|304.09|306.44|304.24|306.29|304.09|0
1641832700000|2022-01-10 16:38:20|306.44|304.24|306.74|304.54|306.74|304.54|306.44|304.24|0
1641832710000|2022-01-10 16:38:30|306.89|304.69|306.89|304.69|306.89|304.69|306.74|304.54|0
1641832720000|2022-01-10 16:38:40|307.04|304.84|306.59|304.39|307.34|305.14|306.59|304.39|0
1641832730000|2022-01-10 16:38:50|306.74|304.54|306.59|304.39|306.74|304.54|306.44|304.24|0
1641832740000|2022-01-10 16:39:00|306.74|304.54|306.89|304.69|306.89|304.69|306.74|304.54|0
1641832750000|2022-01-10 16:39:10|307.19|304.99|307.48|305.28|307.48|305.28|307.19|304.99|0
1641832760000|2022-01-10 16:39:20|307.63|305.43|307.48|305.28|307.63|305.43|307.48|305.28|0
1641832770000|2022-01-10 16:39:30|307.93|305.73|308.08|305.88|308.08|305.88|307.78|305.58|0
1641832780000|2022-01-10 16:39:40|307.93|305.73|307.93|305.73|308.23|306.03|307.93|305.73|0
1641832790000|2022-01-10 16:39:50|307.78|305.58|307.63|305.43|307.78|305.58|307.48|305.28|0
1641832800000|2022-01-10 16:40:00|307.78|305.58|308.08|305.88|308.23|306.03|307.78|305.58|0
1641832810000|2022-01-10 16:40:10|307.93|305.73|308.08|305.88|308.08|305.88|307.93|305.73|0
1641832820000|2022-01-10 16:40:20|308.38|306.18|308.38|306.18|308.38|306.18|308.23|306.03|0
1641832830000|2022-01-10 16:40:30|308.68|306.48|308.68|306.48|308.68|306.48|308.53|306.33|0
1641832840000|2022-01-10 16:40:40|308.53|306.33|308.83|306.63|308.83|306.63|308.53|306.33|0
1641832850000|2022-01-10 16:40:50|308.38|306.18|308.53|306.33|308.53|306.33|308.23|306.03|0
1641832860000|2022-01-10 16:41:00|308.68|306.48|309.12|306.92|309.12|306.92|308.68|306.48|0
1641832870000|2022-01-10 16:41:10|308.97|306.77|309.27|307.07|309.27|307.07|308.97|306.77|0
1641832880000|2022-01-10 16:41:20|309.12|306.92|308.97|306.77|309.12|306.92|308.97|306.77|0
1641832890000|2022-01-10 16:41:30|309.12|306.92|309.2|307|309.42|307.22|309.12|306.92|0
1641832900000|2022-01-10 16:41:40|309.57|307.37|309.42|307.22|309.57|307.37|309.27|307.07|0
1641832910000|2022-01-10 16:41:50|309.27|307.07|308.97|306.77|309.27|307.07|308.97|306.77|0
1641832920000|2022-01-10 16:42:00|309.12|306.92|308.97|306.77|309.12|306.92|308.97|306.77|0
1641832930000|2022-01-10 16:42:10|309.12|306.92|309.12|306.92|309.27|307.07|309.12|306.92|0
1641832940000|2022-01-10 16:42:20|309.27|307.07|308.38|306.18|309.27|307.07|308.38|306.18|0
1641832950000|2022-01-10 16:42:30|308.23|306.03|308.08|305.88|308.23|306.03|308.08|305.88|0
1641832960000|2022-01-10 16:42:40|308.01|305.81|308.08|305.88|308.08|305.88|308.01|305.81|0
1641832970000|2022-01-10 16:42:50|307.93|305.73|308.38|306.18|308.38|306.18|307.93|305.73|0
1641832980000|2022-01-10 16:43:00|308.53|306.33|309.12|306.92|309.12|306.92|308.53|306.33|0
1641832990000|2022-01-10 16:43:10|308.97|306.77|309.57|307.37|309.57|307.37|308.97|306.77|0
1641833000000|2022-01-10 16:43:20|309.87|307.67|309.87|307.67|309.87|307.67|309.87|307.67|0
1641833010000|2022-01-10 16:43:30|309.72|307.52|309.87|307.67|309.87|307.67|309.72|307.52|0
1641833020000|2022-01-10 16:43:40|310.02|307.82|309.87|307.67|310.02|307.82|309.42|307.22|0
1641833030000|2022-01-10 16:43:50|309.72|307.52|308.97|306.77|309.72|307.52|308.97|306.77|0
1641833040000|2022-01-10 16:44:00|308.82|306.62|309.27|307.07|309.27|307.07|308.82|306.62|0
1641833050000|2022-01-10 16:44:10|308.97|306.77|309.42|307.22|309.42|307.22|308.97|306.77|0
1641833060000|2022-01-10 16:44:20|309.72|307.52|309.57|307.37|309.72|307.52|309.57|307.37|0
1641833070000|2022-01-10 16:44:30|309.42|307.22|308.82|306.62|309.42|307.22|308.82|306.62|0
1641833080000|2022-01-10 16:44:40|308.38|306.18|308.08|305.88|308.38|306.18|307.63|305.43|0
1641833090000|2022-01-10 16:44:50|307.78|305.58|307.78|305.58|307.93|305.73|307.63|305.43|0
1641833100000|2022-01-10 16:45:00|307.63|305.43|307.33|305.13|307.78|305.58|307.33|305.13|0
1641833110000|2022-01-10 16:45:10|307.03|304.83|307.48|305.28|307.63|305.43|307.03|304.83|0
1641833120000|2022-01-10 16:45:20|307.33|305.13|307.03|304.83|307.33|305.13|306.59|304.39|0
1641833130000|2022-01-10 16:45:30|306.74|304.54|306.14|303.94|306.89|304.69|305.99|303.79|0
1641833140000|2022-01-10 16:45:40|306.29|304.09|306.14|303.94|306.29|304.09|306.14|303.94|0
1641833150000|2022-01-10 16:45:50|306.29|304.09|305.99|303.79|306.29|304.09|305.99|303.79|0
1641833160000|2022-01-10 16:46:00|306.29|304.09|306.96|304.76|306.96|304.76|306.29|304.09|0
1641833170000|2022-01-10 16:46:10|307.03|304.83|307.03|304.83|307.48|305.28|307.03|304.83|0
1641833180000|2022-01-10 16:46:20|307.33|305.13|307.18|304.98|307.48|305.28|307.18|304.98|0
1641833190000|2022-01-10 16:46:30|306.89|304.69|306.59|304.39|306.89|304.69|306.59|304.39|0
1641833200000|2022-01-10 16:46:40|306.14|303.94|305.99|303.79|306.29|304.09|305.99|303.79|0
1641833210000|2022-01-10 16:46:50|305.7|303.5|306.44|304.24|306.44|304.24|305.7|303.5|0
1641833220000|2022-01-10 16:47:00|306.89|304.69|307.78|305.58|307.78|305.58|306.89|304.69|0
1641833230000|2022-01-10 16:47:10|308.23|306.03|308.67|306.47|308.67|306.47|308.08|305.88|0
1641833240000|2022-01-10 16:47:20|308.37|306.17|308.52|306.32|308.52|306.32|308.08|305.88|0
1641833250000|2022-01-10 16:47:30|308.37|306.17|308.37|306.17|308.37|306.17|308.23|306.03|0
1641833260000|2022-01-10 16:47:40|308.23|306.03|307.48|305.28|308.23|306.03|307.48|305.28|0
1641833270000|2022-01-10 16:47:50|307.93|305.73|307.78|305.58|307.93|305.73|307.78|305.58|0
1641833280000|2022-01-10 16:48:00|307.93|305.73|307.63|305.43|307.93|305.73|307.33|305.13|0
1641833290000|2022-01-10 16:48:10|307.48|305.28|307.63|305.43|307.78|305.58|307.48|305.28|0
1641833300000|2022-01-10 16:48:20|307.48|305.28|307.78|305.58|307.78|305.58|307.03|304.83|0
1641833310000|2022-01-10 16:48:30|307.63|305.43|307.41|305.21|307.63|305.43|307.33|305.13|0
1641833320000|2022-01-10 16:48:40|307.63|305.43|308.22|306.02|308.22|306.02|307.63|305.43|0
1641833330000|2022-01-10 16:48:50|308.08|305.88|308.22|306.02|308.22|306.02|308.08|305.88|0
1641833340000|2022-01-10 16:49:00|308.08|305.88|308.67|306.47|308.67|306.47|308.08|305.88|0
1641833350000|2022-01-10 16:49:10|308.97|306.77|307.93|305.73|308.97|306.77|307.26|305.06|0
1641833360000|2022-01-10 16:49:20|308.22|306.02|307.78|305.58|308.22|306.02|307.78|305.58|0
1641833370000|2022-01-10 16:49:30|307.18|304.98|306.88|304.68|307.18|304.98|306.88|304.68|0
1641833380000|2022-01-10 16:49:40|306.59|304.39|307.03|304.83|307.03|304.83|306.59|304.39|0
1641833390000|2022-01-10 16:49:50|306.74|304.54|306.88|304.68|306.88|304.68|306.59|304.39|0
1641833400000|2022-01-10 16:50:00|307.33|305.13|308.22|306.02|308.37|306.17|307.33|305.13|0
1641833410000|2022-01-10 16:50:10|308.52|306.32|308.52|306.32|308.52|306.32|308.52|306.32|0
1641833420000|2022-01-10 16:50:20|308.82|306.62|307.48|305.28|308.97|306.77|307.48|305.28|0
1641833430000|2022-01-10 16:50:30|307.63|305.43|307.63|305.43|307.63|305.43|307.48|305.28|0
1641833440000|2022-01-10 16:50:40|308.07|305.87|307.78|305.58|308.07|305.87|307.78|305.58|0
1641833450000|2022-01-10 16:50:50|307.93|305.73|307.93|305.73|308.07|305.87|307.93|305.73|0
1641833460000|2022-01-10 16:51:00|307.63|305.43|308.22|306.02|308.22|306.02|307.33|305.13|0
1641833470000|2022-01-10 16:51:10|308.52|306.32|309.57|307.37|309.57|307.37|308.52|306.32|0
1641833480000|2022-01-10 16:51:20|309.12|306.92|309.12|306.92|309.27|307.07|309.12|306.92|0
1641833490000|2022-01-10 16:51:30|308.82|306.62|308.52|306.32|308.82|306.62|308.52|306.32|0
1641833500000|2022-01-10 16:51:40|308.37|306.17|308.22|306.02|308.52|306.32|308.22|306.02|0
1641833510000|2022-01-10 16:51:50|308.52|306.32|308.37|306.17|308.67|306.47|308.37|306.17|0
1641833520000|2022-01-10 16:52:00|308.67|306.47|308.22|306.02|308.67|306.47|307.78|305.58|0
1641833530000|2022-01-10 16:52:10|308.07|305.87|308.07|305.87|308.07|305.87|308.07|305.87|0
1641833540000|2022-01-10 16:52:20|308.22|306.02|307.92|305.72|308.22|306.02|307.92|305.72|0
1641833550000|2022-01-10 16:52:30|308.07|305.87|308.07|305.87|308.22|306.02|308.07|305.87|0
1641833560000|2022-01-10 16:52:40|307.92|305.72|307.78|305.58|307.92|305.72|307.78|305.58|0
1641833570000|2022-01-10 16:52:50|307.92|305.72|307.48|305.28|307.92|305.72|307.48|305.28|0
1641833580000|2022-01-10 16:53:00|307.63|305.43|307.78|305.58|307.92|305.72|307.63|305.43|0
1641833590000|2022-01-10 16:53:10|307.18|304.98|307.63|305.43|307.63|305.43|307.18|304.98|0
1641833600000|2022-01-10 16:53:20|307.33|305.13|306.88|304.68|307.33|305.13|306.88|304.68|0
1641833610000|2022-01-10 16:53:30|307.03|304.83|305.99|303.79|307.03|304.83|305.99|303.79|0
1641833620000|2022-01-10 16:53:40|305.84|303.64|306.14|303.94|306.14|303.94|305.84|303.64|0
1641833630000|2022-01-10 16:53:50|306.51|304.31|306.58|304.38|306.58|304.38|306.51|304.31|0
1641833640000|2022-01-10 16:54:00|306.44|304.24|306.58|304.38|306.73|304.53|306.44|304.24|0
1641833650000|2022-01-10 16:54:10|306.44|304.24|307.63|305.43|307.63|305.43|306.44|304.24|0
1641833660000|2022-01-10 16:54:20|307.92|305.72|307.92|305.72|307.92|305.72|307.63|305.43|0
1641833670000|2022-01-10 16:54:30|307.77|305.57|308.22|306.02|308.22|306.02|307.77|305.57|0
1641833680000|2022-01-10 16:54:40|308.37|306.17|308.37|306.17|308.67|306.47|308.37|306.17|0
1641833690000|2022-01-10 16:54:50|308.07|305.87|308.22|306.02|308.37|306.17|307.92|305.72|0
1641833700000|2022-01-10 16:55:00|308.37|306.17|308.37|306.17|308.52|306.32|308.37|306.17|0
1641833710000|2022-01-10 16:55:10|308.52|306.32|308.67|306.47|308.67|306.47|308.52|306.32|0
1641833720000|2022-01-10 16:55:20|308.52|306.32|308.82|306.62|309.12|306.92|308.52|306.32|0
1641833730000|2022-01-10 16:55:30|308.67|306.47|308.67|306.47|308.97|306.77|308.67|306.47|0
1641833740000|2022-01-10 16:55:40|308.82|306.62|308.97|306.77|308.97|306.77|308.82|306.62|0
1641833750000|2022-01-10 16:55:50|308.67|306.47|308.37|306.17|308.67|306.47|308.37|306.17|0
1641833760000|2022-01-10 16:56:00|308.22|306.02|308.37|306.17|308.52|306.32|308.22|306.02|0
1641833770000|2022-01-10 16:56:10|307.92|305.72|308.07|305.87|308.07|305.87|307.92|305.72|0
1641833780000|2022-01-10 16:56:20|308.22|306.02|306.88|304.68|308.22|306.02|306.88|304.68|0
1641833790000|2022-01-10 16:56:30|307.18|304.98|307.48|305.28|307.48|305.28|307.18|304.98|0
1641833800000|2022-01-10 16:56:40|307.92|305.72|307.62|305.42|308.07|305.87|307.62|305.42|0
1641833810000|2022-01-10 16:56:50|307.77|305.57|307.62|305.42|307.77|305.57|307.62|305.42|0
1641833820000|2022-01-10 16:57:00|307.55|305.35|307.18|304.98|307.55|305.35|307.03|304.83|0
1641833830000|2022-01-10 16:57:10|307.33|305.13|306.73|304.53|307.33|305.13|306.73|304.53|0
1641833840000|2022-01-10 16:57:20|306.29|304.09|306.07|303.87|306.58|304.38|306.07|303.87|0
1641833850000|2022-01-10 16:57:30|306.29|304.09|306.14|303.94|306.51|304.31|306.14|303.94|0
1641833860000|2022-01-10 16:57:40|306.29|304.09|306.14|303.94|306.29|304.09|305.99|303.79|0
1641833870000|2022-01-10 16:57:50|306.29|304.09|306.58|304.38|306.58|304.38|306.29|304.09|0
1641833880000|2022-01-10 16:58:00|306.88|304.68|306.58|304.38|306.88|304.68|306.58|304.38|0
1641833890000|2022-01-10 16:58:10|306.88|304.68|306.73|304.53|307.18|304.98|306.73|304.53|0
1641833900000|2022-01-10 16:58:20|306.88|304.68|305.4|303.2|306.88|304.68|305.4|303.2|0
1641833910000|2022-01-10 16:58:30|306.29|304.09|305.84|303.64|306.29|304.09|305.84|303.64|0
1641833920000|2022-01-10 16:58:40|305.99|303.79|305.69|303.49|305.99|303.79|305.54|303.34|0
1641833930000|2022-01-10 16:58:50|305.84|303.64|305.25|303.05|305.84|303.64|305.25|303.05|0
1641833940000|2022-01-10 16:59:00|305.1|302.9|305.54|303.34|305.54|303.34|305.1|302.9|0
1641833950000|2022-01-10 16:59:10|305.4|303.2|304.8|302.6|305.4|303.2|304.8|302.6|0
1641833960000|2022-01-10 16:59:20|304.65|302.45|304.36|302.16|304.8|302.6|304.36|302.16|0
1641833970000|2022-01-10 16:59:30|303.91|301.71|304.06|301.86|304.06|301.86|303.91|301.71|0
1641833980000|2022-01-10 16:59:40|303.84|301.64|303.32|301.12|303.91|301.71|303.32|301.12|0
1641833990000|2022-01-10 16:59:50|303.62|301.42|303.62|301.42|303.62|301.42|303.47|301.27|0
1641834000000|2022-01-10 17:00:00|303.91|301.71|303.91|301.71|304.06|301.86|303.91|301.71|0
1641834010000|2022-01-10 17:00:10|304.06|301.86|305.1|302.9|305.1|302.9|304.06|301.86|0
1641834020000|2022-01-10 17:00:20|304.8|302.6|304.06|301.86|304.8|302.6|304.06|301.86|0
1641834030000|2022-01-10 17:00:30|304.21|302.01|304.36|302.16|304.36|302.16|304.21|302.01|0
1641834040000|2022-01-10 17:00:40|304.51|302.31|304.36|302.16|304.51|302.31|304.36|302.16|0
1641834050000|2022-01-10 17:00:50|304.65|302.45|304.65|302.45|304.8|302.6|304.65|302.45|0
1641834060000|2022-01-10 17:01:00|304.95|302.75|304.06|301.86|304.95|302.75|304.06|301.86|0
1641834070000|2022-01-10 17:01:10|303.91|301.71|304.06|301.86|304.06|301.86|303.91|301.71|0
1641834080000|2022-01-10 17:01:20|304.21|302.01|303.77|301.57|304.21|302.01|303.77|301.57|0
1641834090000|2022-01-10 17:01:30|304.21|302.01|304.06|301.86|304.21|302.01|304.06|301.86|0
1641834100000|2022-01-10 17:01:40|304.36|302.16|304.36|302.16|304.51|302.31|304.36|302.16|0
1641834110000|2022-01-10 17:01:50|304.51|302.31|304.95|302.75|304.95|302.75|304.51|302.31|0
1641834120000|2022-01-10 17:02:00|304.8|302.6|305.99|303.79|305.99|303.79|304.8|302.6|0
1641834130000|2022-01-10 17:02:10|305.84|303.64|306.28|304.08|306.28|304.08|305.84|303.64|0
1641834140000|2022-01-10 17:02:20|306.14|303.94|306.43|304.23|306.43|304.23|306.14|303.94|0
1641834150000|2022-01-10 17:02:30|306.73|304.53|306.58|304.38|306.73|304.53|306.43|304.23|0
1641834160000|2022-01-10 17:02:40|306.73|304.53|307.18|304.98|307.18|304.98|306.73|304.53|0
1641834170000|2022-01-10 17:02:50|307.32|305.12|307.03|304.83|307.32|305.12|307.03|304.83|0
1641834180000|2022-01-10 17:03:00|307.18|304.98|306.88|304.68|307.18|304.98|306.58|304.38|0
1641834190000|2022-01-10 17:03:10|306.73|304.53|307.32|305.12|307.47|305.27|306.73|304.53|0
1641834200000|2022-01-10 17:03:20|307.47|305.27|307.47|305.27|307.62|305.42|307.32|305.12|0
1641834210000|2022-01-10 17:03:30|307.62|305.42|307.47|305.27|307.62|305.42|307.32|305.12|0
1641834220000|2022-01-10 17:03:40|307.77|305.57|307.92|305.72|308.37|306.17|307.62|305.42|0
1641834230000|2022-01-10 17:03:50|308.07|305.87|308.67|306.47|308.67|306.47|308.07|305.87|0
1641834240000|2022-01-10 17:04:00|308.52|306.32|308.67|306.47|308.67|306.47|308.52|306.32|0
1641834250000|2022-01-10 17:04:10|308.52|306.32|308.59|306.39|308.67|306.47|308.52|306.32|0
1641834260000|2022-01-10 17:04:20|308.52|306.32|308.96|306.76|308.96|306.76|308.52|306.32|0
1641834270000|2022-01-10 17:04:30|308.67|306.47|308.96|306.76|308.96|306.76|308.67|306.47|0
1641834290000|2022-01-10 17:04:50|308.81|306.61|308.81|306.61|308.96|306.76|308.81|306.61|0
1641834300000|2022-01-10 17:05:00|308.66|306.46|309.11|306.91|309.11|306.91|308.66|306.46|0
1641834310000|2022-01-10 17:05:10|309.86|307.66|310.61|308.41|310.61|308.41|309.86|307.66|0
1641834320000|2022-01-10 17:05:20|310.76|308.56|310.01|307.81|311.06|308.86|310.01|307.81|0
1641834330000|2022-01-10 17:05:30|309.86|307.66|309.86|307.66|310.01|307.81|309.86|307.66|0
1641834340000|2022-01-10 17:05:40|309.71|307.51|309.86|307.66|310.01|307.81|309.71|307.51|0
1641834350000|2022-01-10 17:05:50|309.71|307.51|309.71|307.51|309.71|307.51|309.71|307.51|0
1641834360000|2022-01-10 17:06:00|309.56|307.36|310.16|307.96|310.16|307.96|309.56|307.36|0
1641834370000|2022-01-10 17:06:10|310.01|307.81|309.71|307.51|310.46|308.26|309.71|307.51|0
1641834380000|2022-01-10 17:06:20|309.56|307.36|309.26|307.06|309.56|307.36|309.26|307.06|0
1641834390000|2022-01-10 17:06:30|309.41|307.21|308.22|306.02|309.41|307.21|308.07|305.87|0
1641834400000|2022-01-10 17:06:40|308.51|306.31|308.37|306.17|308.51|306.31|308.37|306.17|0
1641834410000|2022-01-10 17:06:50|308.51|306.31|308.37|306.17|308.51|306.31|308.37|306.17|0
1641834420000|2022-01-10 17:07:00|308.66|306.46|308.37|306.17|308.66|306.46|308.22|306.02|0
1641834430000|2022-01-10 17:07:10|308.51|306.31|308.66|306.46|308.66|306.46|308.51|306.31|0
1641834440000|2022-01-10 17:07:20|308.81|306.61|308.66|306.46|309.11|306.91|308.66|306.46|0
1641834450000|2022-01-10 17:07:30|308.81|306.61|309.11|306.91|309.11|306.91|308.81|306.61|0
1641834460000|2022-01-10 17:07:40|309.26|307.06|308.66|306.46|309.26|307.06|308.66|306.46|0
1641834470000|2022-01-10 17:07:50|308.81|306.61|308.81|306.61|308.89|306.69|308.81|306.61|0
1641834480000|2022-01-10 17:08:00|308.96|306.76|308.96|306.76|308.96|306.76|308.74|306.54|0
1641834490000|2022-01-10 17:08:10|308.66|306.46|308.66|306.46|308.81|306.61|308.51|306.31|0
1641834500000|2022-01-10 17:08:20|308.36|306.16|308.81|306.61|308.81|306.61|308.36|306.16|0
1641834510000|2022-01-10 17:08:30|308.66|306.46|308.07|305.87|308.66|306.46|308.07|305.87|0
1641834520000|2022-01-10 17:08:40|308.22|306.02|308.66|306.46|308.66|306.46|308.22|306.02|0
1641834530000|2022-01-10 17:08:50|308.51|306.31|308.66|306.46|308.66|306.46|308.51|306.31|0
1641834540000|2022-01-10 17:09:00|309.11|306.91|309.71|307.51|309.86|307.66|309.11|306.91|0
1641834550000|2022-01-10 17:09:10|309.86|307.66|310.76|308.56|310.76|308.56|309.86|307.66|0
1641834560000|2022-01-10 17:09:20|310.46|308.26|310.91|308.71|310.91|308.71|310.46|308.26|0
1641834570000|2022-01-10 17:09:30|311.36|309.16|311.36|309.16|311.51|309.31|311.36|309.16|0
1641834580000|2022-01-10 17:09:40|311.96|309.76|311.81|309.61|311.96|309.76|311.66|309.46|0
1641834590000|2022-01-10 17:09:50|312.26|310.06|312.11|309.91|312.26|310.06|311.96|309.76|0
1641834600000|2022-01-10 17:10:00|311.96|309.76|311.36|309.16|311.96|309.76|311.21|309.01|0
1641834610000|2022-01-10 17:10:10|311.66|309.46|311.36|309.16|311.66|309.46|311.36|309.16|0
1641834620000|2022-01-10 17:10:20|311.06|308.86|310.46|308.26|311.06|308.86|310.46|308.26|0
1641834630000|2022-01-10 17:10:30|310.53|308.33|310.61|308.41|310.61|308.41|310.53|308.33|0
1641834640000|2022-01-10 17:10:40|310.76|308.56|311.06|308.86|311.06|308.86|310.76|308.56|0
1641834650000|2022-01-10 17:10:50|311.21|309.01|310.61|308.41|311.21|309.01|310.61|308.41|0
1641834660000|2022-01-10 17:11:00|310.46|308.26|310.76|308.56|310.76|308.56|310.31|308.11|0
1641834670000|2022-01-10 17:11:10|310.46|308.26|310.46|308.26|310.46|308.26|310.46|308.26|0
1641834680000|2022-01-10 17:11:20|310.31|308.11|310.16|307.96|310.46|308.26|310.16|307.96|0
1641834690000|2022-01-10 17:11:30|310.31|308.11|310.16|307.96|310.46|308.26|310.16|307.96|0
1641834700000|2022-01-10 17:11:40|309.56|307.36|309.86|307.66|309.86|307.66|309.56|307.36|0
1641834710000|2022-01-10 17:11:50|310.01|307.81|308.96|306.76|310.01|307.81|308.96|306.76|0
1641834720000|2022-01-10 17:12:00|309.41|307.21|310.01|307.81|310.01|307.81|309.41|307.21|0
1641834730000|2022-01-10 17:12:10|309.86|307.66|310.16|307.96|310.16|307.96|309.86|307.66|0
1641834740000|2022-01-10 17:12:20|310.01|307.81|309.71|307.51|310.01|307.81|309.56|307.36|0
1641834750000|2022-01-10 17:12:30|310.01|307.81|309.11|306.91|310.01|307.81|309.11|306.91|0
1641834760000|2022-01-10 17:12:40|308.81|306.61|308.36|306.16|308.81|306.61|308.36|306.16|0
1641834770000|2022-01-10 17:12:50|308.21|306.01|308.36|306.16|308.36|306.16|307.92|305.72|0
1641834780000|2022-01-10 17:13:00|308.51|306.31|308.96|306.76|308.96|306.76|308.51|306.31|0
1641834790000|2022-01-10 17:13:10|309.26|307.06|309.26|307.06|309.26|307.06|309.11|306.91|0
1641834800000|2022-01-10 17:13:20|309.41|307.21|309.26|307.06|309.41|307.21|309.26|307.06|0
1641834810000|2022-01-10 17:13:30|309.11|306.91|309.11|306.91|309.11|306.91|308.96|306.76|0
1641834820000|2022-01-10 17:13:40|309.26|307.06|309.41|307.21|309.56|307.36|309.26|307.06|0
1641834830000|2022-01-10 17:13:50|309.11|306.91|308.96|306.76|309.11|306.91|308.96|306.76|0
1641834840000|2022-01-10 17:14:00|308.51|306.31|308.51|306.31|308.66|306.46|308.51|306.31|0
1641834850000|2022-01-10 17:14:10|308.66|306.46|308.51|306.31|308.66|306.46|308.36|306.16|0
1641834860000|2022-01-10 17:14:20|308.66|306.46|309.26|307.06|309.26|307.06|308.66|306.46|0
1641834870000|2022-01-10 17:14:30|308.81|306.61|309.11|306.91|309.11|306.91|308.81|306.61|0
1641834880000|2022-01-10 17:14:40|308.96|306.76|308.66|306.46|308.96|306.76|308.66|306.46|0
1641834890000|2022-01-10 17:14:50|308.81|306.61|308.36|306.16|308.81|306.61|308.36|306.16|0
1641834900000|2022-01-10 17:15:00|308.51|306.31|308.66|306.46|308.96|306.76|308.51|306.31|0
1641834910000|2022-01-10 17:15:10|308.81|306.61|309.41|307.21|309.41|307.21|308.81|306.61|0
1641834920000|2022-01-10 17:15:20|309.56|307.36|309.41|307.21|309.56|307.36|309.26|307.06|0
1641834930000|2022-01-10 17:15:30|309.56|307.36|309.71|307.51|309.71|307.51|309.56|307.36|0
1641834940000|2022-01-10 17:15:40|309.86|307.66|309.48|307.28|309.86|307.66|309.48|307.28|0
1641834950000|2022-01-10 17:15:50|309.41|307.21|309.41|307.21|309.41|307.21|309.41|307.21|0
1641834960000|2022-01-10 17:16:00|309.56|307.36|308.96|306.76|309.56|307.36|308.66|306.46|0
1641834970000|2022-01-10 17:16:10|308.36|306.16|308.06|305.86|308.36|306.16|308.06|305.86|0
1641834980000|2022-01-10 17:16:20|308.36|306.16|308.21|306.01|308.36|306.16|308.21|306.01|0
1641834990000|2022-01-10 17:16:30|308.36|306.16|308.51|306.31|308.51|306.31|308.21|306.01|0
1641835000000|2022-01-10 17:16:40|308.59|306.39|308.51|306.31|308.59|306.39|308.36|306.16|0
1641835010000|2022-01-10 17:16:50|308.66|306.46|308.81|306.61|308.81|306.61|308.51|306.31|0
1641835020000|2022-01-10 17:17:00|309.11|306.91|309.56|307.36|309.56|307.36|309.11|306.91|0
1641835030000|2022-01-10 17:17:10|309.85|307.65|309.71|307.51|309.85|307.65|309.71|307.51|0
1641835040000|2022-01-10 17:17:20|309.56|307.36|309.7|307.5|309.85|307.65|309.56|307.36|0
1641835050000|2022-01-10 17:17:30|309.56|307.36|309.41|307.21|309.85|307.65|309.41|307.21|0
1641835060000|2022-01-10 17:17:40|309.56|307.36|309.41|307.21|309.56|307.36|309.41|307.21|0
1641835070000|2022-01-10 17:17:50|309.26|307.06|309.11|306.91|309.26|307.06|309.11|306.91|0
1641835080000|2022-01-10 17:18:00|309.26|307.06|309.85|307.65|309.85|307.65|309.26|307.06|0
1641835090000|2022-01-10 17:18:10|309.7|307.5|309.56|307.36|309.78|307.58|309.56|307.36|0
1641835100000|2022-01-10 17:18:20|309.41|307.21|309.85|307.65|309.85|307.65|309.41|307.21|0
1641835110000|2022-01-10 17:18:30|310.15|307.95|310.45|308.25|310.6|308.4|310.15|307.95|0
1641835120000|2022-01-10 17:18:40|310.3|308.1|310|307.8|310.3|308.1|310|307.8|0
1641835130000|2022-01-10 17:18:50|310.15|307.95|310|307.8|310.15|307.95|310|307.8|0
1641835140000|2022-01-10 17:19:00|310.15|307.95|310.45|308.25|310.45|308.25|310.15|307.95|0
1641835150000|2022-01-10 17:19:10|310.6|308.4|310.9|308.7|310.9|308.7|310.45|308.25|0
1641835160000|2022-01-10 17:19:20|311.05|308.85|311.2|309|311.35|309.15|311.05|308.85|0
1641835170000|2022-01-10 17:19:30|311.05|308.85|311.05|308.85|311.35|309.15|311.05|308.85|0
1641835180000|2022-01-10 17:19:40|310.9|308.7|310.9|308.7|310.9|308.7|310.9|308.7|0
1641835190000|2022-01-10 17:19:50|310.75|308.55|311.05|308.85|311.05|308.85|310.75|308.55|0
1641835200000|2022-01-10 17:20:00|311.2|309|311.35|309.15|311.35|309.15|311.05|308.85|0
1641835210000|2022-01-10 17:20:10|310.9|308.7|310.75|308.55|311.05|308.85|310.75|308.55|0
1641835220000|2022-01-10 17:20:20|310.6|308.4|310.9|308.7|310.9|308.7|310.6|308.4|0
1641835230000|2022-01-10 17:20:30|310.75|308.55|311.05|308.85|311.2|309|310.75|308.55|0
1641835240000|2022-01-10 17:20:40|311.2|309|311.05|308.85|311.2|309|311.05|308.85|0
1641835250000|2022-01-10 17:20:50|311.2|309|311.35|309.15|311.5|309.3|311.2|309|0
1641835260000|2022-01-10 17:21:00|311.2|309|311.05|308.85|311.2|309|311.05|308.85|0
1641835270000|2022-01-10 17:21:10|310.9|308.7|311.05|308.85|311.05|308.85|310.9|308.7|0
1641835280000|2022-01-10 17:21:20|311.2|309|311.35|309.15|311.35|309.15|311.2|309|0
1641835290000|2022-01-10 17:21:30|311.05|308.85|311.2|309|311.2|309|311.05|308.85|0
1641835300000|2022-01-10 17:21:40|311.05|308.85|311.2|309|311.2|309|311.05|308.85|0
1641835310000|2022-01-10 17:21:50|311.05|308.85|311.43|309.23|311.43|309.23|311.05|308.85|0
1641835320000|2022-01-10 17:22:00|311.2|309|311.65|309.45|311.65|309.45|311.2|309|0
1641835330000|2022-01-10 17:22:10|311.5|309.3|310.45|308.25|311.5|309.3|310.45|308.25|0
1641835340000|2022-01-10 17:22:20|310.6|308.4|310.6|308.4|310.9|308.7|310.6|308.4|0
1641835350000|2022-01-10 17:22:30|311.05|308.85|310.3|308.1|311.05|308.85|310.3|308.1|0
1641835360000|2022-01-10 17:22:40|310.15|307.95|310.15|307.95|310.15|307.95|310|307.8|0
1641835370000|2022-01-10 17:22:50|310.3|308.1|310.6|308.4|310.6|308.4|310.3|308.1|0
1641835380000|2022-01-10 17:23:00|310.9|308.7|310.45|308.25|310.9|308.7|310.45|308.25|0
1641835390000|2022-01-10 17:23:10|310.6|308.4|310.75|308.55|310.75|308.55|310.6|308.4|0
1641835400000|2022-01-10 17:23:20|310.6|308.4|310.9|308.7|310.9|308.7|310.6|308.4|0
1641835410000|2022-01-10 17:23:30|311.5|309.3|311.2|309|311.5|309.3|311.2|309|0
1641835420000|2022-01-10 17:23:40|311.35|309.15|311.2|309|311.35|309.15|311.2|309|0
1641835430000|2022-01-10 17:23:50|311.35|309.15|311.35|309.15|311.35|309.15|311.2|309|0
1641835440000|2022-01-10 17:24:00|311.05|308.85|311.05|308.85|311.05|308.85|311.05|308.85|0
1641835450000|2022-01-10 17:24:10|310.9|308.7|310.9|308.7|310.9|308.7|310.9|308.7|0
1641835460000|2022-01-10 17:24:20|310.75|308.55|310.6|308.4|310.75|308.55|310.45|308.25|0
1641835470000|2022-01-10 17:24:30|310.9|308.7|310.6|308.4|310.9|308.7|310.6|308.4|0
1641835480000|2022-01-10 17:24:40|310.75|308.55|310.75|308.55|310.75|308.55|310.75|308.55|0
1641835490000|2022-01-10 17:24:50|310.9|308.7|310.68|308.48|310.9|308.7|310.68|308.48|0
1641835500000|2022-01-10 17:25:00|310.6|308.4|311.05|308.85|311.05|308.85|310.6|308.4|0
1641835510000|2022-01-10 17:25:10|311.2|309|311.35|309.15|311.35|309.15|311.2|309|0
1641835520000|2022-01-10 17:25:20|311.5|309.3|310.6|308.4|311.5|309.3|310.6|308.4|0
1641835530000|2022-01-10 17:25:30|310.75|308.55|310.3|308.1|310.75|308.55|310.3|308.1|0
1641835540000|2022-01-10 17:25:40|309.85|307.65|310|307.8|310|307.8|309.85|307.65|0
1641835550000|2022-01-10 17:25:50|310.15|307.95|310.45|308.25|310.45|308.25|310.15|307.95|0
1641835560000|2022-01-10 17:26:00|310.6|308.4|310.75|308.55|310.9|308.7|310.6|308.4|0
1641835570000|2022-01-10 17:26:10|310.45|308.25|310.68|308.48|310.75|308.55|310.45|308.25|0
1641835580000|2022-01-10 17:26:20|310.6|308.4|310.6|308.4|310.75|308.55|310.6|308.4|0
1641835590000|2022-01-10 17:26:30|310.45|308.25|311.05|308.85|311.05|308.85|310.45|308.25|0
1641835600000|2022-01-10 17:26:40|310.9|308.7|310.68|308.48|310.9|308.7|310.68|308.48|0
1641835610000|2022-01-10 17:26:50|310.6|308.4|310.53|308.33|310.6|308.4|310.15|307.95|0
1641835620000|2022-01-10 17:27:00|310.6|308.4|310.45|308.25|310.6|308.4|310.3|308.1|0
1641835630000|2022-01-10 17:27:10|310.3|308.1|310|307.8|310.3|308.1|310|307.8|0
1641835640000|2022-01-10 17:27:20|309.85|307.65|309.55|307.35|309.85|307.65|309.55|307.35|0
1641835650000|2022-01-10 17:27:30|309.7|307.5|309.4|307.2|309.7|307.5|309.4|307.2|0
1641835660000|2022-01-10 17:27:40|309.1|306.9|309.1|306.9|309.4|307.2|309.1|306.9|0
1641835670000|2022-01-10 17:27:50|308.95|306.75|309.1|306.9|309.1|306.9|308.95|306.75|0
1641835680000|2022-01-10 17:28:00|309.25|307.05|309.55|307.35|309.7|307.5|309.25|307.05|0
1641835690000|2022-01-10 17:28:10|309.4|307.2|309.7|307.5|309.7|307.5|309.4|307.2|0
1641835700000|2022-01-10 17:28:20|309.85|307.65|309.85|307.65|310|307.8|309.85|307.65|0
1641835710000|2022-01-10 17:28:30|310|307.8|310|307.8|310|307.8|309.85|307.65|0
1641835720000|2022-01-10 17:28:40|309.55|307.35|309.55|307.35|309.55|307.35|309.25|307.05|0
1641835730000|2022-01-10 17:28:50|309.7|307.5|309.55|307.35|309.7|307.5|309.55|307.35|0
1641835740000|2022-01-10 17:29:00|309.7|307.5|310.15|307.95|310.15|307.95|309.7|307.5|0
1641835750000|2022-01-10 17:29:10|310.3|308.1|310.45|308.25|310.45|308.25|310.3|308.1|0
1641835760000|2022-01-10 17:29:20|310.15|307.95|310.3|308.1|310.45|308.25|310.15|307.95|0
1641835770000|2022-01-10 17:29:30|310.45|308.25|310.3|308.1|310.45|308.25|310.15|307.95|0
1641835780000|2022-01-10 17:29:40|310.15|307.95|310.45|308.25|310.45|308.25|310.15|307.95|0
1641835790000|2022-01-10 17:29:50|310.3|308.1|310.45|308.25|310.45|308.25|310.15|307.95|0
1641835800000|2022-01-10 17:30:00|310.6|308.4|310|307.8|310.75|308.55|310|307.8|0
1641835810000|2022-01-10 17:30:10|310.3|308.1|310.6|308.4|310.6|308.4|310.3|308.1|0
1641835820000|2022-01-10 17:30:20|310.3|308.1|310.45|308.25|310.45|308.25|310.3|308.1|0
1641835830000|2022-01-10 17:30:30|310.3|308.1|310.3|308.1|310.3|308.1|310.15|307.95|0
1641835840000|2022-01-10 17:30:40|310.15|307.95|310.45|308.25|310.45|308.25|310.15|307.95|0
1641835850000|2022-01-10 17:30:50|310.6|308.4|310.75|308.55|310.75|308.55|310.6|308.4|0
1641835860000|2022-01-10 17:31:00|310.9|308.7|310.67|308.47|310.9|308.7|310.67|308.47|0
1641835870000|2022-01-10 17:31:10|310.75|308.55|310.9|308.7|310.9|308.7|310.75|308.55|0
1641835880000|2022-01-10 17:31:20|311.05|308.85|311.2|309|311.2|309|310.9|308.7|0
1641835890000|2022-01-10 17:31:30|311.05|308.85|311.2|309|311.2|309|311.05|308.85|0
1641835900000|2022-01-10 17:31:40|311.05|308.85|311.2|309|311.2|309|311.05|308.85|0
1641835910000|2022-01-10 17:31:50|311.05|308.85|310.9|308.7|311.2|309|310.9|308.7|0
1641835920000|2022-01-10 17:32:00|311.05|308.85|311.2|309|311.2|309|310.9|308.7|0
1641835930000|2022-01-10 17:32:10|311.05|308.85|311.35|309.15|311.35|309.15|311.05|308.85|0
1641835940000|2022-01-10 17:32:20|311.5|309.3|311.5|309.3|311.5|309.3|311.5|309.3|0
1641835950000|2022-01-10 17:32:30|311.65|309.45|311.8|309.6|311.8|309.6|311.65|309.45|0
1641835960000|2022-01-10 17:32:40|311.65|309.45|311.65|309.45|311.8|309.6|311.65|309.45|0
1641835970000|2022-01-10 17:32:50|311.8|309.6|311.8|309.6|311.8|309.6|311.65|309.45|0
1641835980000|2022-01-10 17:33:00|311.65|309.45|311.5|309.3|311.65|309.45|311.5|309.3|0
1641835990000|2022-01-10 17:33:10|311.35|309.15|311.65|309.45|311.65|309.45|311.35|309.15|0
1641836000000|2022-01-10 17:33:20|311.95|309.75|312.1|309.9|312.1|309.9|311.95|309.75|0
1641836010000|2022-01-10 17:33:30|312.25|310.05|312.1|309.9|312.25|310.05|312.1|309.9|0
1641836020000|2022-01-10 17:33:40|312.25|310.05|312.4|310.2|312.4|310.2|312.25|310.05|0
1641836030000|2022-01-10 17:33:50|312.25|310.05|312.25|310.05|312.7|310.5|312.25|310.05|0
1641836040000|2022-01-10 17:34:00|312.1|309.9|311.8|309.6|312.1|309.9|311.8|309.6|0
1641836050000|2022-01-10 17:34:10|311.5|309.3|311.65|309.45|311.65|309.45|311.5|309.3|0
1641836060000|2022-01-10 17:34:20|311.35|309.15|311.35|309.15|311.35|309.15|311.35|309.15|0
1641836070000|2022-01-10 17:34:30|310.9|308.7|310.9|308.7|310.9|308.7|310.75|308.55|0
1641836080000|2022-01-10 17:34:40|311.05|308.85|311.12|308.92|311.2|309|311.05|308.85|0
1641836090000|2022-01-10 17:34:50|311.2|309|311.5|309.3|311.65|309.45|311.2|309|0
1641836100000|2022-01-10 17:35:00|311.35|309.15|311.34|309.14|311.35|309.15|311.34|309.14|0
1641836110000|2022-01-10 17:35:10|310.89|308.69|310.74|308.54|310.89|308.69|310.74|308.54|0
1641836120000|2022-01-10 17:35:20|310.89|308.69|311.19|308.99|311.19|308.99|310.89|308.69|0
1641836130000|2022-01-10 17:35:30|311.49|309.29|311.64|309.44|311.64|309.44|311.34|309.14|0
1641836140000|2022-01-10 17:35:40|311.8|309.6|311.95|309.75|311.95|309.75|311.8|309.6|0
1641836160000|2022-01-10 17:36:00|312.1|309.9|311.95|309.75|312.1|309.9|311.95|309.75|0
1641836170000|2022-01-10 17:36:10|311.79|309.59|311.95|309.75|311.95|309.75|311.79|309.59|0
1641836180000|2022-01-10 17:36:20|312.1|309.9|311.64|309.44|312.1|309.9|311.64|309.44|0
1641836190000|2022-01-10 17:36:30|311.49|309.29|311.64|309.44|311.64|309.44|311.49|309.29|0
1641836200000|2022-01-10 17:36:40|311.34|309.14|311.19|308.99|311.34|309.14|311.19|308.99|0
1641836210000|2022-01-10 17:36:50|310.89|308.69|310.37|308.17|310.89|308.69|310.37|308.17|0
1641836220000|2022-01-10 17:37:00|310.15|307.95|310.14|307.94|310.44|308.24|310.14|307.94|0
1641836230000|2022-01-10 17:37:10|310|307.8|310.74|308.54|310.74|308.54|310|307.8|0
1641836240000|2022-01-10 17:37:20|310.89|308.69|311.49|309.29|311.49|309.29|310.89|308.69|0
1641836250000|2022-01-10 17:37:30|311.34|309.14|311.49|309.29|311.49|309.29|311.34|309.14|0
1641836260000|2022-01-10 17:37:40|311.34|309.14|311.49|309.29|311.49|309.29|311.34|309.14|0
1641836270000|2022-01-10 17:37:50|311.34|309.14|311.04|308.84|311.34|309.14|311.04|308.84|0
1641836280000|2022-01-10 17:38:00|311.34|309.14|311.64|309.44|311.64|309.44|311.34|309.14|0
1641836290000|2022-01-10 17:38:10|311.49|309.29|311.79|309.59|311.79|309.59|311.49|309.29|0
1641836300000|2022-01-10 17:38:20|311.64|309.44|311.49|309.29|311.64|309.44|311.49|309.29|0
1641836310000|2022-01-10 17:38:30|311.64|309.44|311.64|309.44|311.64|309.44|311.64|309.44|0
1641836320000|2022-01-10 17:38:40|311.34|309.14|311.19|308.99|311.49|309.29|311.19|308.99|0
1641836330000|2022-01-10 17:38:50|311.34|309.14|311.34|309.14|311.49|309.29|311.34|309.14|0
1641836340000|2022-01-10 17:39:00|311.49|309.29|311.64|309.44|311.64|309.44|311.49|309.29|0
1641836350000|2022-01-10 17:39:10|311.94|309.74|311.64|309.44|311.94|309.74|311.64|309.44|0
1641836360000|2022-01-10 17:39:20|311.72|309.52|311.94|309.74|311.94|309.74|311.72|309.52|0
1641836370000|2022-01-10 17:39:30|311.79|309.59|311.79|309.59|311.79|309.59|311.79|309.59|0
1641836390000|2022-01-10 17:39:50|311.87|309.67|311.94|309.74|312.09|309.89|311.87|309.67|0
1641836400000|2022-01-10 17:40:00|311.79|309.59|311.79|309.59|311.94|309.74|311.79|309.59|0
1641836410000|2022-01-10 17:40:10|312.09|309.89|312.09|309.89|312.24|310.04|312.09|309.89|0
1641836420000|2022-01-10 17:40:20|312.24|310.04|312.09|309.89|312.39|310.19|312.09|309.89|0
1641836430000|2022-01-10 17:40:30|312.24|310.04|311.79|309.59|312.24|310.04|311.79|309.59|0
1641836440000|2022-01-10 17:40:40|311.94|309.74|312.24|310.04|312.24|310.04|311.94|309.74|0
1641836450000|2022-01-10 17:40:50|312.39|310.19|311.94|309.74|312.39|310.19|311.94|309.74|0
1641836460000|2022-01-10 17:41:00|311.79|309.59|311.49|309.29|311.94|309.74|311.49|309.29|0
1641836470000|2022-01-10 17:41:10|311.34|309.14|311.49|309.29|311.49|309.29|311.34|309.14|0
1641836480000|2022-01-10 17:41:20|311.34|309.14|311.04|308.84|311.34|309.14|311.04|308.84|0
1641836490000|2022-01-10 17:41:30|311.19|308.99|310.74|308.54|311.27|309.07|310.74|308.54|0
1641836500000|2022-01-10 17:41:40|310.89|308.69|310.44|308.24|310.89|308.69|310.44|308.24|0
1641836510000|2022-01-10 17:41:50|309.99|307.79|309.54|307.34|309.99|307.79|309.39|307.19|0
1641836520000|2022-01-10 17:42:00|308.65|306.45|308.2|306|308.65|306.45|308.2|306|0
1641836530000|2022-01-10 17:42:10|307.75|305.55|306.86|304.66|307.75|305.55|306.86|304.66|0
1641836540000|2022-01-10 17:42:20|306.71|304.51|306.56|304.36|306.71|304.51|306.56|304.36|0
1641836550000|2022-01-10 17:42:30|307.31|305.11|307.9|305.7|307.9|305.7|307.31|305.11|0
1641836560000|2022-01-10 17:42:40|308.2|306|308.05|305.85|308.2|306|308.05|305.85|0
1641836570000|2022-01-10 17:42:50|308.2|306|308.2|306|308.2|306|308.05|305.85|0
1641836580000|2022-01-10 17:43:00|308.05|305.85|308.35|306.15|308.65|306.45|308.05|305.85|0
1641836590000|2022-01-10 17:43:10|308.5|306.3|308.43|306.23|308.65|306.45|308.43|306.23|0
1641836600000|2022-01-10 17:43:20|308.5|306.3|308.5|306.3|308.65|306.45|308.5|306.3|0
1641836610000|2022-01-10 17:43:30|308.8|306.6|308.95|306.75|308.95|306.75|308.8|306.6|0
1641836620000|2022-01-10 17:43:40|308.8|306.6|308.95|306.75|309.1|306.9|308.8|306.6|0
1641836630000|2022-01-10 17:43:50|308.5|306.3|308.8|306.6|308.8|306.6|308.5|306.3|0
1641836640000|2022-01-10 17:44:00|308.95|306.75|309.54|307.34|309.54|307.34|308.95|306.75|0
1641836650000|2022-01-10 17:44:10|309.69|307.49|309.69|307.49|309.84|307.64|309.69|307.49|0
1641836660000|2022-01-10 17:44:20|309.54|307.34|309.69|307.49|309.69|307.49|309.54|307.34|0
1641836670000|2022-01-10 17:44:30|309.84|307.64|310.59|308.39|310.59|308.39|309.84|307.64|0
1641836680000|2022-01-10 17:44:40|310.74|308.54|310.44|308.24|310.74|308.54|310.44|308.24|0
1641836690000|2022-01-10 17:44:50|310.29|308.09|310.44|308.24|310.44|308.24|310.29|308.09|0
1641836700000|2022-01-10 17:45:00|310.59|308.39|310.59|308.39|310.59|308.39|310.44|308.24|0
1641836710000|2022-01-10 17:45:10|310.44|308.24|309.69|307.49|310.44|308.24|309.69|307.49|0
1641836720000|2022-01-10 17:45:20|309.54|307.34|309.69|307.49|309.69|307.49|309.54|307.34|0
1641836730000|2022-01-10 17:45:30|308.2|306|307.6|305.4|308.2|306|307.6|305.4|0
1641836740000|2022-01-10 17:45:40|307.3|305.1|307.9|305.7|308.05|305.85|307.3|305.1|0
1641836750000|2022-01-10 17:45:50|307.75|305.55|307.9|305.7|307.9|305.7|307.75|305.55|0
1641836760000|2022-01-10 17:46:00|307.45|305.25|306.86|304.66|307.45|305.25|306.86|304.66|0
1641836770000|2022-01-10 17:46:10|307.01|304.81|307.16|304.96|307.16|304.96|307.01|304.81|0
1641836780000|2022-01-10 17:46:20|307.01|304.81|306.86|304.66|307.16|304.96|306.86|304.66|0
1641836790000|2022-01-10 17:46:30|307.01|304.81|306.64|304.44|307.01|304.81|306.64|304.44|0
1641836800000|2022-01-10 17:46:40|306.71|304.51|307.01|304.81|307.01|304.81|306.71|304.51|0
1641836810000|2022-01-10 17:46:50|307.3|305.1|307.3|305.1|307.45|305.25|307.3|305.1|0
1641836820000|2022-01-10 17:47:00|307.45|305.25|307.3|305.1|307.45|305.25|307.16|304.96|0
1641836830000|2022-01-10 17:47:10|307.45|305.25|305.47|303.27|307.45|305.25|305.32|303.12|0
1641836840000|2022-01-10 17:47:20|305.17|302.97|305.32|303.12|305.32|303.12|305.17|302.97|0
1641836850000|2022-01-10 17:47:30|305.17|302.97|304.73|302.53|305.17|302.97|304.58|302.38|0
1641836860000|2022-01-10 17:47:40|304.58|302.38|304.58|302.38|304.58|302.38|304.43|302.23|0
1641836870000|2022-01-10 17:47:50|305.02|302.82|305.02|302.82|305.17|302.97|305.02|302.82|0
1641836880000|2022-01-10 17:48:00|304.73|302.53|304.87|302.67|304.87|302.67|304.73|302.53|0
1641836890000|2022-01-10 17:48:10|305.17|302.97|305.17|302.97|305.32|303.12|305.17|302.97|0
1641836900000|2022-01-10 17:48:20|305.47|303.27|305.02|302.82|305.47|303.27|305.02|302.82|0
1641836910000|2022-01-10 17:48:30|305.77|303.57|305.92|303.72|306.07|303.87|305.77|303.57|0
1641836920000|2022-01-10 17:48:40|306.07|303.87|306.37|304.17|306.37|304.17|306.07|303.87|0
1641836930000|2022-01-10 17:48:50|306.52|304.32|306.07|303.87|306.52|304.32|306.07|303.87|0
1641836940000|2022-01-10 17:49:00|306.52|304.32|306.52|304.32|306.52|304.32|306.37|304.17|0
1641836950000|2022-01-10 17:49:10|306.37|304.17|306.22|304.02|306.37|304.17|306.22|304.02|0
1641836960000|2022-01-10 17:49:20|306.37|304.17|306.67|304.47|306.67|304.47|306.37|304.17|0
1641836970000|2022-01-10 17:49:30|306.52|304.32|307.56|305.36|307.56|305.36|306.52|304.32|0
1641836980000|2022-01-10 17:49:40|307.27|305.07|307.41|305.21|307.41|305.21|307.27|305.07|0
1641836990000|2022-01-10 17:49:50|307.26|305.06|307.26|305.06|307.26|305.06|307.26|305.06|0
1641837000000|2022-01-10 17:50:00|307.56|305.36|306.97|304.77|307.56|305.36|306.97|304.77|0
1641837010000|2022-01-10 17:50:10|307.26|305.06|307.71|305.51|307.71|305.51|307.26|305.06|0
1641837020000|2022-01-10 17:50:20|307.56|305.36|307.64|305.44|307.71|305.51|307.56|305.36|0
1641837030000|2022-01-10 17:50:30|307.86|305.66|308.16|305.96|308.31|306.11|307.86|305.66|0
1641837040000|2022-01-10 17:50:40|307.41|305.21|307.11|304.91|307.41|305.21|307.11|304.91|0
1641837050000|2022-01-10 17:50:50|306.96|304.76|306.96|304.76|306.96|304.76|306.67|304.47|0
1641837060000|2022-01-10 17:51:00|306.67|304.47|306.82|304.62|306.82|304.62|306.52|304.32|0
1641837070000|2022-01-10 17:51:10|306.96|304.76|306.52|304.32|306.96|304.76|306.52|304.32|0
1641837080000|2022-01-10 17:51:20|306.22|304.02|305.77|303.57|306.22|304.02|305.47|303.27|0
1641837090000|2022-01-10 17:51:30|305.62|303.42|305.92|303.72|305.92|303.72|305.62|303.42|0
1641837100000|2022-01-10 17:51:40|306.07|303.87|306.37|304.17|306.37|304.17|306.07|303.87|0
1641837110000|2022-01-10 17:51:50|306.22|304.02|306.22|304.02|306.37|304.17|306.22|304.02|0
1641837120000|2022-01-10 17:52:00|306.37|304.17|305.77|303.57|306.37|304.17|305.77|303.57|0
1641837130000|2022-01-10 17:52:10|305.62|303.42|305.4|303.2|305.62|303.42|305.4|303.2|0
1641837140000|2022-01-10 17:52:20|305.47|303.27|304.57|302.37|305.62|303.42|304.57|302.37|0
1641837150000|2022-01-10 17:52:30|304.87|302.67|303.98|301.78|304.87|302.67|303.98|301.78|0
1641837160000|2022-01-10 17:52:40|304.13|301.93|300.42|298.22|304.13|301.93|300.42|298.22|0
1641837170000|2022-01-10 17:52:50|299.83|297.63|299.68|297.48|299.98|297.78|299.53|297.33|0
1641837180000|2022-01-10 17:53:00|299.24|297.04|298.21|296.01|299.24|297.04|298.21|296.01|0
1641837190000|2022-01-10 17:53:10|297.77|295.57|297.77|295.57|297.99|295.79|297.77|295.57|0
1641837200000|2022-01-10 17:53:20|297.62|295.42|299.09|296.89|299.09|296.89|297.62|295.42|0
1641837210000|2022-01-10 17:53:30|298.94|296.74|298.87|296.67|298.94|296.74|298.58|296.38|0
1641837220000|2022-01-10 17:53:40|298.8|296.6|298.8|296.6|298.8|296.6|298.5|296.3|0
1641837230000|2022-01-10 17:53:50|299.09|296.89|298.8|296.6|299.09|296.89|298.65|296.45|0
1641837240000|2022-01-10 17:54:00|298.94|296.74|299.39|297.19|299.39|297.19|298.94|296.74|0
1641837250000|2022-01-10 17:54:10|299.68|297.48|299.68|297.48|299.83|297.63|299.68|297.48|0
1641837260000|2022-01-10 17:54:20|299.83|297.63|299.53|297.33|299.83|297.63|299.53|297.33|0
1641837270000|2022-01-10 17:54:30|299.39|297.19|299.68|297.48|299.68|297.48|299.39|297.19|0
1641837280000|2022-01-10 17:54:40|299.53|297.33|299.53|297.33|299.53|297.33|299.39|297.19|0
1641837290000|2022-01-10 17:54:50|299.83|297.63|299.98|297.78|299.98|297.78|299.68|297.48|0
1641837300000|2022-01-10 17:55:00|300.05|297.85|300.12|297.92|300.42|298.22|300.05|297.85|0
1641837310000|2022-01-10 17:55:10|300.57|298.37|300.57|298.37|300.57|298.37|300.57|298.37|0
1641837320000|2022-01-10 17:55:20|300.27|298.07|300.86|298.66|300.86|298.66|300.27|298.07|0
1641837330000|2022-01-10 17:55:30|301.16|298.96|301.31|299.11|301.45|299.25|301.16|298.96|0
1641837340000|2022-01-10 17:55:40|301.45|299.25|301.45|299.25|301.45|299.25|301.45|299.25|0
1641837350000|2022-01-10 17:55:50|301.6|299.4|302.05|299.85|302.05|299.85|301.6|299.4|0
1641837360000|2022-01-10 17:56:00|302.19|299.99|302.34|300.14|302.64|300.44|302.19|299.99|0
1641837370000|2022-01-10 17:56:10|302.05|299.85|302.05|299.85|302.19|299.99|302.05|299.85|0
1641837380000|2022-01-10 17:56:20|301.45|299.25|301.6|299.4|301.6|299.4|301.31|299.11|0
1641837390000|2022-01-10 17:56:30|301.75|299.55|302.05|299.85|302.05|299.85|301.75|299.55|0
1641837400000|2022-01-10 17:56:40|301.75|299.55|302.19|299.99|302.19|299.99|301.75|299.55|0
1641837410000|2022-01-10 17:56:50|302.64|300.44|303.08|300.88|303.08|300.88|302.64|300.44|0
1641837420000|2022-01-10 17:57:00|302.94|300.74|302.49|300.29|302.94|300.74|302.49|300.29|0
1641837430000|2022-01-10 17:57:10|302.34|300.14|303.08|300.88|303.08|300.88|302.34|300.14|0
1641837440000|2022-01-10 17:57:20|302.94|300.74|302.64|300.44|302.94|300.74|302.64|300.44|0
1641837450000|2022-01-10 17:57:30|302.79|300.59|303.23|301.03|303.38|301.18|302.79|300.59|0
1641837460000|2022-01-10 17:57:40|303.08|300.88|302.94|300.74|303.08|300.88|302.79|300.59|0
1641837470000|2022-01-10 17:57:50|302.79|300.59|302.34|300.14|302.79|300.59|302.19|299.99|0
1641837480000|2022-01-10 17:58:00|302.79|300.59|303.53|301.33|303.53|301.33|302.79|300.59|0
1641837490000|2022-01-10 17:58:10|303.38|301.18|303.38|301.18|303.38|301.18|303.23|301.03|0
1641837500000|2022-01-10 17:58:20|303.08|300.88|302.79|300.59|303.08|300.88|302.79|300.59|0
1641837510000|2022-01-10 17:58:30|302.94|300.74|302.64|300.44|302.94|300.74|302.64|300.44|0
1641837520000|2022-01-10 17:58:40|303.38|301.18|303.31|301.11|303.38|301.18|303.23|301.03|0
1641837530000|2022-01-10 17:58:50|303.08|300.88|303.23|301.03|303.53|301.33|303.08|300.88|0
1641837540000|2022-01-10 17:59:00|303.38|301.18|303.08|300.88|303.38|301.18|303.08|300.88|0
1641837550000|2022-01-10 17:59:10|303.23|301.03|303.08|300.88|303.23|301.03|303.08|300.88|0
1641837560000|2022-01-10 17:59:20|303.23|301.03|302.79|300.59|303.23|301.03|302.79|300.59|0
1641837570000|2022-01-10 17:59:30|302.93|300.73|302.64|300.44|303.08|300.88|302.64|300.44|0
1641837580000|2022-01-10 17:59:40|302.93|300.73|302.93|300.73|302.93|300.73|302.93|300.73|0
1641837590000|2022-01-10 17:59:50|303.23|301.03|302.86|300.66|303.23|301.03|302.64|300.44|0
1641837600000|2022-01-10 18:00:00|302.93|300.73|301.08|298.88|302.93|300.73|301.08|298.88|0
1641837610000|2022-01-10 18:00:10|300.86|298.66|300.86|298.66|300.86|298.66|300.56|298.36|0
1641837620000|2022-01-10 18:00:20|300.71|298.51|302.34|300.14|302.34|300.14|300.71|298.51|0
1641837630000|2022-01-10 18:00:30|302.49|300.29|303.08|300.88|303.08|300.88|302.49|300.29|0
1641837640000|2022-01-10 18:00:40|303.23|301.03|302.34|300.14|303.68|301.48|302.34|300.14|0
1641837650000|2022-01-10 18:00:50|302.04|299.84|301.9|299.7|302.19|299.99|301.75|299.55|0
1641837660000|2022-01-10 18:01:00|302.34|300.14|301.3|299.1|302.34|300.14|301.3|299.1|0
1641837670000|2022-01-10 18:01:10|300.71|298.51|299.38|297.18|300.86|298.66|299.38|297.18|0
1641837680000|2022-01-10 18:01:20|299.09|296.89|299.68|297.48|299.68|297.48|299.09|296.89|0
1641837690000|2022-01-10 18:01:30|299.53|297.33|299.68|297.48|299.68|297.48|299.53|297.33|0
1641837700000|2022-01-10 18:01:40|299.97|297.77|299.68|297.48|299.97|297.77|299.53|297.33|0
1641837710000|2022-01-10 18:01:50|299.83|297.63|301.3|299.1|301.3|299.1|299.83|297.63|0
1641837720000|2022-01-10 18:02:00|301.6|299.4|301.89|299.69|302.04|299.84|301.6|299.4|0
1641837730000|2022-01-10 18:02:10|302.04|299.84|302.19|299.99|302.19|299.99|301.75|299.55|0
1641837740000|2022-01-10 18:02:20|301.89|299.69|302.04|299.84|302.04|299.84|301.89|299.69|0
1641837750000|2022-01-10 18:02:30|301.75|299.55|302.34|300.14|302.34|300.14|301.75|299.55|0
1641837760000|2022-01-10 18:02:40|302.19|299.99|301.6|299.4|302.19|299.99|301.6|299.4|0
1641837770000|2022-01-10 18:02:50|301.89|299.69|301.3|299.1|301.89|299.69|301.3|299.1|0
1641837780000|2022-01-10 18:03:00|301.01|298.81|301.45|299.25|301.45|299.25|301.01|298.81|0
1641837790000|2022-01-10 18:03:10|301.6|299.4|301.45|299.25|301.6|299.4|301.45|299.25|0
1641837800000|2022-01-10 18:03:20|301.15|298.95|301.15|298.95|301.15|298.95|301.01|298.81|0
1641837810000|2022-01-10 18:03:30|301.3|299.1|301.3|299.1|301.6|299.4|301.3|299.1|0
1641837820000|2022-01-10 18:03:40|301.6|299.4|301.01|298.81|301.6|299.4|301.01|298.81|0
1641837830000|2022-01-10 18:03:50|300.79|298.59|301.01|298.81|301.01|298.81|300.79|298.59|0
1641837840000|2022-01-10 18:04:00|300.71|298.51|300.71|298.51|300.86|298.66|300.71|298.51|0
1641837850000|2022-01-10 18:04:10|300.86|298.66|301.01|298.81|301.01|298.81|300.86|298.66|0
1641837860000|2022-01-10 18:04:20|300.86|298.66|300.86|298.66|300.86|298.66|300.71|298.51|0
1641837870000|2022-01-10 18:04:30|300.71|298.51|300.86|298.66|300.86|298.66|300.71|298.51|0
1641837880000|2022-01-10 18:04:40|301.15|298.95|301.75|299.55|301.75|299.55|301.15|298.95|0
1641837890000|2022-01-10 18:04:50|301.6|299.4|301.45|299.25|301.6|299.4|301.45|299.25|0
1641837900000|2022-01-10 18:05:00|301.3|299.1|301.45|299.25|301.45|299.25|301.3|299.1|0
1641837910000|2022-01-10 18:05:10|301.75|299.55|300.71|298.51|301.75|299.55|300.71|298.51|0
1641837920000|2022-01-10 18:05:20|300.56|298.36|299.97|297.77|300.56|298.36|299.97|297.77|0
1641837930000|2022-01-10 18:05:30|299.68|297.48|299.97|297.77|299.97|297.77|299.68|297.48|0
1641837940000|2022-01-10 18:05:40|299.82|297.62|299.53|297.33|299.82|297.62|299.53|297.33|0
1641837950000|2022-01-10 18:05:50|299.38|297.18|298.5|296.3|299.38|297.18|298.35|296.15|0
1641837960000|2022-01-10 18:06:00|299.23|297.03|300.56|298.36|300.56|298.36|299.23|297.03|0
1641837970000|2022-01-10 18:06:10|300.71|298.51|300.12|297.92|300.71|298.51|300.12|297.92|0
1641837980000|2022-01-10 18:06:20|300.27|298.07|300.27|298.07|300.41|298.21|300.27|298.07|0
1641837990000|2022-01-10 18:06:30|300.34|298.14|300.56|298.36|300.56|298.36|300.34|298.14|0
1641838000000|2022-01-10 18:06:40|300.12|297.92|299.97|297.77|300.27|298.07|299.97|297.77|0
1641838010000|2022-01-10 18:06:50|300.27|298.07|300.27|298.07|300.56|298.36|300.27|298.07|0
1641838020000|2022-01-10 18:07:00|300.12|297.92|299.97|297.77|300.12|297.92|299.97|297.77|0
1641838030000|2022-01-10 18:07:10|299.38|297.18|299.82|297.62|299.82|297.62|299.23|297.03|0
1641838040000|2022-01-10 18:07:20|300.27|298.07|300.12|297.92|300.27|298.07|300.12|297.92|0
1641838050000|2022-01-10 18:07:30|299.97|297.77|299.53|297.33|299.97|297.77|299.53|297.33|0
1641838060000|2022-01-10 18:07:40|299.67|297.47|299.82|297.62|299.82|297.62|299.67|297.47|0
1641838070000|2022-01-10 18:07:50|299.97|297.77|300.27|298.07|300.27|298.07|299.97|297.77|0
1641838080000|2022-01-10 18:08:00|300.56|298.36|300.86|298.66|300.86|298.66|300.56|298.36|0
1641838090000|2022-01-10 18:08:10|300.71|298.51|301.15|298.95|301.15|298.95|300.71|298.51|0
1641838100000|2022-01-10 18:08:20|301|298.8|301|298.8|301|298.8|300.71|298.51|0
1641838110000|2022-01-10 18:08:30|300.71|298.51|300.56|298.36|300.86|298.66|300.56|298.36|0
1641838120000|2022-01-10 18:08:40|300.86|298.66|300.71|298.51|300.86|298.66|300.56|298.36|0
1641838130000|2022-01-10 18:08:50|300.26|298.06|300.26|298.06|300.26|298.06|300.12|297.92|0
1641838140000|2022-01-10 18:09:00|300.49|298.29|300.86|298.66|300.86|298.66|300.49|298.29|0
1641838150000|2022-01-10 18:09:10|300.41|298.21|300.41|298.21|300.56|298.36|300.41|298.21|0
1641838160000|2022-01-10 18:09:20|300.86|298.66|300.56|298.36|300.86|298.66|300.56|298.36|0
1641838170000|2022-01-10 18:09:30|300.71|298.51|300.56|298.36|300.71|298.51|300.56|298.36|0
1641838180000|2022-01-10 18:09:40|300.41|298.21|300.56|298.36|300.56|298.36|300.26|298.06|0
1641838190000|2022-01-10 18:09:50|300.41|298.21|299.82|297.62|300.41|298.21|299.67|297.47|0
1641838200000|2022-01-10 18:10:00|299.53|297.33|299.38|297.18|299.53|297.33|299.38|297.18|0
1641838210000|2022-01-10 18:10:10|299.23|297.03|299.67|297.47|299.67|297.47|299.08|296.88|0
1641838220000|2022-01-10 18:10:20|299.53|297.33|299.53|297.33|299.53|297.33|299.31|297.11|0
1641838230000|2022-01-10 18:10:30|299.67|297.47|299.67|297.47|299.67|297.47|299.67|297.47|0
1641838240000|2022-01-10 18:10:40|299.53|297.33|299.53|297.33|299.67|297.47|299.53|297.33|0
1641838250000|2022-01-10 18:10:50|299.23|297.03|299.08|296.88|299.23|297.03|298.79|296.59|0
1641838260000|2022-01-10 18:11:00|299.23|297.03|298.35|296.15|299.31|297.11|298.35|296.15|0
1641838270000|2022-01-10 18:11:10|297.76|295.56|298.79|296.59|298.79|296.59|297.76|295.56|0
1641838280000|2022-01-10 18:11:20|299.23|297.03|299.97|297.77|299.97|297.77|299.23|297.03|0
1641838290000|2022-01-10 18:11:30|300.26|298.06|300.26|298.06|300.56|298.36|300.26|298.06|0
1641838300000|2022-01-10 18:11:40|300.41|298.21|300.26|298.06|300.41|298.21|300.26|298.06|0
1641838310000|2022-01-10 18:11:50|300.12|297.92|300.12|297.92|300.26|298.06|300.12|297.92|0
1641838320000|2022-01-10 18:12:00|299.67|297.47|299.82|297.62|299.82|297.62|299.67|297.47|0
1641838330000|2022-01-10 18:12:10|299.67|297.47|300.12|297.92|300.12|297.92|299.67|297.47|0
1641838340000|2022-01-10 18:12:20|299.53|297.33|299.23|297.03|299.53|297.33|299.08|296.88|0
1641838350000|2022-01-10 18:12:30|298.94|296.74|298.64|296.44|298.94|296.74|298.49|296.29|0
1641838360000|2022-01-10 18:12:40|298.94|296.74|298.94|296.74|298.94|296.74|298.49|296.29|0
1641838370000|2022-01-10 18:12:50|299.08|296.88|298.94|296.74|299.23|297.03|298.94|296.74|0
1641838380000|2022-01-10 18:13:00|298.79|296.59|298.94|296.74|298.94|296.74|298.79|296.59|0
1641838390000|2022-01-10 18:13:10|298.49|296.29|297.91|295.71|298.49|296.29|297.91|295.71|0
1641838400000|2022-01-10 18:13:20|297.76|295.56|298.64|296.44|298.64|296.44|297.76|295.56|0
1641838410000|2022-01-10 18:13:30|298.79|296.59|298.94|296.74|298.94|296.74|298.64|296.44|0
1641838420000|2022-01-10 18:13:40|298.79|296.59|298.64|296.44|298.79|296.59|298.49|296.29|0
1641838430000|2022-01-10 18:13:50|298.79|296.59|298.79|296.59|298.79|296.59|298.64|296.44|0
1641838440000|2022-01-10 18:14:00|298.64|296.44|298.35|296.15|298.79|296.59|298.35|296.15|0
1641838450000|2022-01-10 18:14:10|298.2|296|298.35|296.15|298.49|296.29|298.05|295.85|0
1641838460000|2022-01-10 18:14:20|298.2|296|298.2|296|298.35|296.15|298.2|296|0
1641838470000|2022-01-10 18:14:30|297.91|295.71|297.91|295.71|298.05|295.85|297.76|295.56|0
1641838480000|2022-01-10 18:14:40|298.2|296|298.05|295.85|298.2|296|298.05|295.85|0
1641838490000|2022-01-10 18:14:50|298.2|296|298.2|296|298.35|296.15|298.2|296|0
1641838500000|2022-01-10 18:15:00|297.76|295.56|297.9|295.7|297.9|295.7|297.46|295.26|0
1641838510000|2022-01-10 18:15:10|298.05|295.85|298.79|296.59|298.79|296.59|298.05|295.85|0
1641838520000|2022-01-10 18:15:20|298.64|296.44|298.49|296.29|298.64|296.44|298.35|296.15|0
1641838530000|2022-01-10 18:15:30|298.64|296.44|297.9|295.7|298.64|296.44|297.9|295.7|0
1641838540000|2022-01-10 18:15:40|298.05|295.85|298.49|296.29|298.49|296.29|297.9|295.7|0
1641838550000|2022-01-10 18:15:50|298.64|296.44|298.93|296.73|299.08|296.88|298.64|296.44|0
1641838560000|2022-01-10 18:16:00|299.08|296.88|298.79|296.59|299.08|296.88|298.79|296.59|0
1641838570000|2022-01-10 18:16:10|298.93|296.73|298.64|296.44|298.93|296.73|298.64|296.44|0
1641838580000|2022-01-10 18:16:20|298.05|295.85|298.49|296.29|298.49|296.29|298.05|295.85|0
1641838590000|2022-01-10 18:16:30|298.35|296.15|298.35|296.15|298.35|296.15|298.05|295.85|0
1641838600000|2022-01-10 18:16:40|298.2|296|298.49|296.29|298.64|296.44|298.2|296|0
1641838610000|2022-01-10 18:16:50|298.64|296.44|298.49|296.29|298.64|296.44|298.49|296.29|0
1641838620000|2022-01-10 18:17:00|298.2|296|297.61|295.41|298.35|296.15|297.61|295.41|0
1641838630000|2022-01-10 18:17:10|297.76|295.56|297.61|295.41|297.76|295.56|297.61|295.41|0
1641838640000|2022-01-10 18:17:20|297.46|295.26|297.46|295.26|297.46|295.26|297.32|295.12|0
1641838650000|2022-01-10 18:17:30|297.32|295.12|297.02|294.82|297.32|295.12|297.02|294.82|0
1641838660000|2022-01-10 18:17:40|297.17|294.97|297.17|294.97|297.17|294.97|297.02|294.82|0
1641838670000|2022-01-10 18:17:50|297.32|295.12|297.69|295.49|297.76|295.56|297.32|295.12|0
1641838680000|2022-01-10 18:18:00|297.9|295.7|297.46|295.26|298.05|295.85|297.46|295.26|0
1641838690000|2022-01-10 18:18:10|297.17|294.97|297.17|294.97|297.32|295.12|297.17|294.97|0
1641838700000|2022-01-10 18:18:20|296.73|294.53|297.02|294.82|297.02|294.82|296.73|294.53|0
1641838710000|2022-01-10 18:18:30|296.88|294.68|297.02|294.82|297.32|295.12|296.88|294.68|0
1641838730000|2022-01-10 18:18:50|297.46|295.26|297.17|294.97|297.46|295.26|297.17|294.97|0
1641838740000|2022-01-10 18:19:00|297.02|294.82|297.17|294.97|297.17|294.97|297.02|294.82|0
1641838750000|2022-01-10 18:19:10|297.02|294.82|297.17|294.97|297.17|294.97|296.73|294.53|0
1641838760000|2022-01-10 18:19:20|297.02|294.82|296.88|294.68|297.02|294.82|296.73|294.53|0
1641838770000|2022-01-10 18:19:30|296.73|294.53|296.88|294.68|296.88|294.68|296.73|294.53|0
1641838780000|2022-01-10 18:19:40|296.73|294.53|296.73|294.53|296.88|294.68|296.73|294.53|0
1641838790000|2022-01-10 18:19:50|296.88|294.68|296.73|294.53|296.88|294.68|296.73|294.53|0
1641838800000|2022-01-10 18:20:00|296.88|294.68|296.73|294.53|296.88|294.68|296.73|294.53|0
1641838820000|2022-01-10 18:20:20|296.87|294.67|296.87|294.67|296.87|294.67|296.87|294.67|0
1641838830000|2022-01-10 18:20:30|297.17|294.97|296.73|294.53|297.32|295.12|296.73|294.53|0
1641838840000|2022-01-10 18:20:40|296.87|294.67|296.87|294.67|297.02|294.82|296.87|294.67|0
1641838850000|2022-01-10 18:20:50|297.02|294.82|297.02|294.82|297.02|294.82|296.87|294.67|0
1641838860000|2022-01-10 18:21:00|297.17|294.97|296.73|294.53|297.17|294.97|296.73|294.53|0
1641838870000|2022-01-10 18:21:10|296.44|294.24|297.76|295.56|297.76|295.56|296.44|294.24|0
1641838880000|2022-01-10 18:21:20|297.31|295.11|297.46|295.26|297.46|295.26|297.31|295.11|0
1641838890000|2022-01-10 18:21:30|297.61|295.41|298.34|296.14|298.34|296.14|297.61|295.41|0
1641838900000|2022-01-10 18:21:40|298.49|296.29|298.93|296.73|298.93|296.73|298.49|296.29|0
1641838910000|2022-01-10 18:21:50|299.08|296.88|299.23|297.03|299.52|297.32|299.08|296.88|0
1641838920000|2022-01-10 18:22:00|298.64|296.44|298.64|296.44|298.64|296.44|298.34|296.14|0
1641838930000|2022-01-10 18:22:10|298.78|296.58|298.64|296.44|298.78|296.58|298.64|296.44|0
1641838940000|2022-01-10 18:22:20|299.08|296.88|298.93|296.73|299.08|296.88|298.93|296.73|0
1641838950000|2022-01-10 18:22:30|298.78|296.58|298.93|296.73|298.93|296.73|298.64|296.44|0
1641838960000|2022-01-10 18:22:40|298.64|296.44|298.34|296.14|298.71|296.51|298.34|296.14|0
1641838970000|2022-01-10 18:22:50|298.2|296|298.05|295.85|298.34|296.14|298.05|295.85|0
1641838980000|2022-01-10 18:23:00|298.2|296|297.46|295.26|298.2|296|297.46|295.26|0
1641838990000|2022-01-10 18:23:10|297.17|294.97|296.73|294.53|297.17|294.97|296.73|294.53|0
1641839000000|2022-01-10 18:23:20|296.58|294.38|296.29|294.09|296.58|294.38|296.29|294.09|0
1641839010000|2022-01-10 18:23:30|295.56|293.36|295.49|293.29|295.7|293.5|295.49|293.29|0
1641839020000|2022-01-10 18:23:40|295.41|293.21|295.12|292.92|295.41|293.21|294.83|292.63|0
1641839030000|2022-01-10 18:23:50|294.53|292.33|294.1|291.9|294.53|292.33|294.1|291.9|0
1641839040000|2022-01-10 18:24:00|294.24|292.04|293.8|291.6|294.24|292.04|293.8|291.6|0
1641839050000|2022-01-10 18:24:10|293.95|291.75|294.1|291.9|294.24|292.04|293.8|291.6|0
1641839060000|2022-01-10 18:24:20|294.24|292.04|293.95|291.75|294.39|292.19|293.95|291.75|0
1641839070000|2022-01-10 18:24:30|294.39|292.19|294.24|292.04|294.39|292.19|294.1|291.9|0
1641839080000|2022-01-10 18:24:40|294.39|292.19|294.75|292.55|294.75|292.55|294.39|292.19|0
1641839090000|2022-01-10 18:24:50|294.68|292.48|297.73|295.53|297.73|295.53|294.68|292.48|0
1641839100000|2022-01-10 18:25:00|297.59|295.39|295.81|293.61|298.17|295.97|295.81|293.61|0
1641839110000|2022-01-10 18:25:10|295.66|293.46|295.66|293.46|295.81|293.61|295.66|293.46|0
1641839120000|2022-01-10 18:25:20|295.81|293.61|295.95|293.75|296.1|293.9|295.81|293.61|0
1641839130000|2022-01-10 18:25:30|295.66|293.46|295.66|293.46|295.81|293.61|295.66|293.46|0
1641839140000|2022-01-10 18:25:40|295.81|293.61|295.22|293.02|295.81|293.61|295.22|293.02|0
1641839150000|2022-01-10 18:25:50|295.37|293.17|295.37|293.17|295.51|293.31|295.37|293.17|0
1641839160000|2022-01-10 18:26:00|295.51|293.31|295.22|293.02|295.51|293.31|295.22|293.02|0
1641839170000|2022-01-10 18:26:10|295.08|292.88|295.22|293.02|295.22|293.02|294.79|292.59|0
1641839180000|2022-01-10 18:26:20|295.37|293.17|295.08|292.88|295.37|293.17|295.08|292.88|0
1641839190000|2022-01-10 18:26:30|295.22|293.02|295.22|293.02|295.22|293.02|295.22|293.02|0
1641839200000|2022-01-10 18:26:40|295.08|292.88|294.93|292.73|295.08|292.88|294.93|292.73|0
1641839210000|2022-01-10 18:26:50|295.08|292.88|294.93|292.73|295.08|292.88|294.93|292.73|0
1641839220000|2022-01-10 18:27:00|294.79|292.59|294.64|292.44|294.93|292.73|294.64|292.44|0
1641839230000|2022-01-10 18:27:10|294.49|292.29|294.49|292.29|294.49|292.29|294.49|292.29|0
1641839240000|2022-01-10 18:27:20|294.57|292.37|294.49|292.29|294.57|292.37|294.49|292.29|0
1641839250000|2022-01-10 18:27:30|294.64|292.44|294.64|292.44|294.64|292.44|294.49|292.29|0
1641839260000|2022-01-10 18:27:40|294.49|292.29|294.64|292.44|294.64|292.44|294.49|292.29|0
1641839270000|2022-01-10 18:27:50|294.49|292.29|294.49|292.29|294.64|292.44|294.49|292.29|0
1641839280000|2022-01-10 18:28:00|294.57|292.37|294.49|292.29|294.64|292.44|294.49|292.29|0
1641839290000|2022-01-10 18:28:10|294.78|292.58|294.78|292.58|294.78|292.58|294.78|292.58|0
1641839300000|2022-01-10 18:28:20|294.93|292.73|294.49|292.29|294.93|292.73|294.35|292.15|0
1641839310000|2022-01-10 18:28:30|294.93|292.73|295.22|293.02|295.22|293.02|294.93|292.73|0
1641839320000|2022-01-10 18:28:40|295.37|293.17|296.1|293.9|296.24|294.04|295.37|293.17|0
1641839330000|2022-01-10 18:28:50|296.24|294.04|295.66|293.46|296.39|294.19|295.66|293.46|0
1641839340000|2022-01-10 18:29:00|295.8|293.6|295.66|293.46|295.95|293.75|295.66|293.46|0
1641839350000|2022-01-10 18:29:10|295.51|293.31|295.37|293.17|295.51|293.31|295.37|293.17|0
1641839360000|2022-01-10 18:29:20|295.51|293.31|295.51|293.31|295.51|293.31|295.51|293.31|0
1641839370000|2022-01-10 18:29:30|295.37|293.17|295.22|293.02|295.37|293.17|295.22|293.02|0
1641839380000|2022-01-10 18:29:40|295.51|293.31|296.1|293.9|296.1|293.9|295.51|293.31|0
1641839390000|2022-01-10 18:29:50|295.8|293.6|295.95|293.75|296.1|293.9|295.8|293.6|0
1641839400000|2022-01-10 18:30:00|295.8|293.6|295.95|293.75|296.1|293.9|295.8|293.6|0
1641839410000|2022-01-10 18:30:10|296.1|293.9|295.8|293.6|296.1|293.9|295.66|293.46|0
1641839420000|2022-01-10 18:30:20|295.66|293.46|295.8|293.6|295.8|293.6|295.66|293.46|0
1641839430000|2022-01-10 18:30:30|295.95|293.75|295.22|293.02|295.95|293.75|295.22|293.02|0
1641839440000|2022-01-10 18:30:40|294.78|292.58|295.07|292.87|295.07|292.87|294.78|292.58|0
1641839450000|2022-01-10 18:30:50|295.22|293.02|295.51|293.31|295.51|293.31|295.22|293.02|0
1641839460000|2022-01-10 18:31:00|295.22|293.02|295.07|292.87|295.22|293.02|295.07|292.87|0
1641839470000|2022-01-10 18:31:10|294.93|292.73|294.35|292.15|294.93|292.73|294.35|292.15|0
1641839480000|2022-01-10 18:31:20|294.49|292.29|294.2|292|294.49|292.29|294.2|292|0
1641839490000|2022-01-10 18:31:30|294.06|291.86|294.2|292|294.2|292|293.91|291.71|0
1641839500000|2022-01-10 18:31:40|294.06|291.86|294.2|292|294.2|292|294.06|291.86|0
1641839510000|2022-01-10 18:31:50|293.91|291.71|293.76|291.56|293.91|291.71|293.76|291.56|0
1641839520000|2022-01-10 18:32:00|293.91|291.71|294.49|292.29|294.49|292.29|293.91|291.71|0
1641839530000|2022-01-10 18:32:10|294.64|292.44|295.07|292.87|295.07|292.87|294.64|292.44|0
1641839540000|2022-01-10 18:32:20|295.22|293.02|295.22|293.02|295.22|293.02|295.07|292.87|0
1641839550000|2022-01-10 18:32:30|295.37|293.17|295.66|293.46|295.66|293.46|295.37|293.17|0
1641839560000|2022-01-10 18:32:40|295.51|293.31|295.51|293.31|295.51|293.31|295.37|293.17|0
1641839570000|2022-01-10 18:32:50|295.66|293.46|295.95|293.75|295.95|293.75|295.66|293.46|0
1641839580000|2022-01-10 18:33:00|296.09|293.89|296.68|294.48|296.68|294.48|296.09|293.89|0
1641839590000|2022-01-10 18:33:10|296.83|294.63|296.97|294.77|296.97|294.77|296.68|294.48|0
1641839600000|2022-01-10 18:33:20|297.12|294.92|297.26|295.06|297.26|295.06|297.12|294.92|0
1641839610000|2022-01-10 18:33:30|297.12|294.92|296.83|294.63|297.12|294.92|296.68|294.48|0
1641839620000|2022-01-10 18:33:40|296.68|294.48|296.68|294.48|296.83|294.63|296.68|294.48|0
1641839630000|2022-01-10 18:33:50|296.83|294.63|296.83|294.63|296.97|294.77|296.83|294.63|0
1641839640000|2022-01-10 18:34:00|297.12|294.92|297.7|295.5|297.7|295.5|296.97|294.77|0
1641839650000|2022-01-10 18:34:10|297.56|295.36|298|295.8|298|295.8|297.41|295.21|0
1641839660000|2022-01-10 18:34:20|297.7|295.5|297.41|295.21|297.7|295.5|297.26|295.06|0
1641839670000|2022-01-10 18:34:30|297.49|295.29|297.56|295.36|297.7|295.5|297.49|295.29|0
1641839680000|2022-01-10 18:34:40|297.7|295.5|297.12|294.92|297.7|295.5|296.97|294.77|0
1641839690000|2022-01-10 18:34:50|296.97|294.77|296.82|294.62|296.97|294.77|296.82|294.62|0
1641839700000|2022-01-10 18:35:00|296.68|294.48|296.53|294.33|296.68|294.48|296.02|293.82|0
1641839710000|2022-01-10 18:35:10|296.68|294.48|296.53|294.33|296.68|294.48|296.53|294.33|0
1641839720000|2022-01-10 18:35:20|296.82|294.62|296.39|294.19|296.82|294.62|296.39|294.19|0
1641839730000|2022-01-10 18:35:30|295.88|293.68|296.09|293.89|296.09|293.89|295.88|293.68|0
1641839740000|2022-01-10 18:35:40|295.8|293.6|296.17|293.97|296.17|293.97|295.8|293.6|0
1641839750000|2022-01-10 18:35:50|296.24|294.04|296.32|294.12|296.32|294.12|296.09|293.89|0
1641839760000|2022-01-10 18:36:00|296.24|294.04|296.82|294.62|296.82|294.62|296.24|294.04|0
1641839770000|2022-01-10 18:36:10|296.97|294.77|296.24|294.04|296.97|294.77|296.24|294.04|0
1641839780000|2022-01-10 18:36:20|296.68|294.48|296.53|294.33|296.68|294.48|296.53|294.33|0
1641839790000|2022-01-10 18:36:30|296.68|294.48|295.8|293.6|296.68|294.48|295.8|293.6|0
1641839800000|2022-01-10 18:36:40|295.66|293.46|295.36|293.16|295.66|293.46|295.36|293.16|0
1641839810000|2022-01-10 18:36:50|295.22|293.02|295.8|293.6|295.8|293.6|295.22|293.02|0
1641839820000|2022-01-10 18:37:00|295.95|293.75|296.17|293.97|296.17|293.97|295.95|293.75|0
1641839830000|2022-01-10 18:37:10|296.09|293.89|295.8|293.6|296.09|293.89|295.66|293.46|0
1641839840000|2022-01-10 18:37:20|295.95|293.75|296.09|293.89|296.09|293.89|295.8|293.6|0
1641839850000|2022-01-10 18:37:30|296.68|294.48|296.53|294.33|296.68|294.48|296.53|294.33|0
1641839860000|2022-01-10 18:37:40|296.68|294.48|296.97|294.77|296.97|294.77|296.68|294.48|0
1641839870000|2022-01-10 18:37:50|296.82|294.62|296.53|294.33|296.82|294.62|296.38|294.18|0
1641839880000|2022-01-10 18:38:00|296.68|294.48|296.53|294.33|296.68|294.48|296.53|294.33|0
1641839890000|2022-01-10 18:38:10|296.38|294.18|296.53|294.33|296.68|294.48|296.38|294.18|0
1641839900000|2022-01-10 18:38:20|296.82|294.62|296.38|294.18|296.82|294.62|296.38|294.18|0
1641839910000|2022-01-10 18:38:30|296.24|294.04|296.82|294.62|296.82|294.62|296.24|294.04|0
1641839920000|2022-01-10 18:38:40|296.97|294.77|297.12|294.92|297.12|294.92|296.9|294.7|0
1641839930000|2022-01-10 18:38:50|297.26|295.06|297.41|295.21|297.41|295.21|297.26|295.06|0
1641839940000|2022-01-10 18:39:00|297.26|295.06|297.26|295.06|297.26|295.06|297.12|294.92|0
1641839950000|2022-01-10 18:39:10|297.55|295.35|297.7|295.5|297.7|295.5|297.41|295.21|0
1641839960000|2022-01-10 18:39:20|297.26|295.06|297.12|294.92|297.26|295.06|296.97|294.77|0
1641839970000|2022-01-10 18:39:30|297.26|295.06|297.55|295.35|297.55|295.35|297.26|295.06|0
1641839980000|2022-01-10 18:39:40|297.7|295.5|297.7|295.5|297.85|295.65|297.7|295.5|0
1641839990000|2022-01-10 18:39:50|297.41|295.21|297.85|295.65|297.85|295.65|297.41|295.21|0
1641840000000|2022-01-10 18:40:00|297.55|295.35|297.85|295.65|297.85|295.65|297.41|295.21|0
1641840010000|2022-01-10 18:40:10|297.7|295.5|297.85|295.65|297.85|295.65|297.7|295.5|0
1641840020000|2022-01-10 18:40:20|297.41|295.21|296.24|294.04|297.41|295.21|296.24|294.04|0
1641840030000|2022-01-10 18:40:30|296.53|294.33|296.38|294.18|296.53|294.33|296.38|294.18|0
1641840040000|2022-01-10 18:40:40|296.24|294.04|296.24|294.04|296.24|294.04|296.24|294.04|0
1641840050000|2022-01-10 18:40:50|296.02|293.82|295.51|293.31|296.02|293.82|295.36|293.16|0
1641840060000|2022-01-10 18:41:00|295.8|293.6|295.8|293.6|295.8|293.6|295.51|293.31|0
1641840070000|2022-01-10 18:41:10|295.65|293.45|295.51|293.31|295.65|293.45|295.51|293.31|0
1641840080000|2022-01-10 18:41:20|295.36|293.16|294.92|292.72|295.44|293.24|294.92|292.72|0
1641840090000|2022-01-10 18:41:30|294.63|292.43|295.22|293.02|295.22|293.02|294.63|292.43|0
1641840100000|2022-01-10 18:41:40|295.07|292.87|294.63|292.43|295.07|292.87|294.63|292.43|0
1641840110000|2022-01-10 18:41:50|294.78|292.58|294.2|292|294.78|292.58|294.2|292|0
1641840120000|2022-01-10 18:42:00|294.34|292.14|294.2|292|294.63|292.43|294.2|292|0
1641840130000|2022-01-10 18:42:10|294.34|292.14|293.47|291.27|294.34|292.14|293.47|291.27|0
1641840140000|2022-01-10 18:42:20|293.32|291.12|293.32|291.12|293.32|291.12|293.32|291.12|0
1641840150000|2022-01-10 18:42:30|293.47|291.27|293.18|290.98|293.47|291.27|293.18|290.98|0
1641840160000|2022-01-10 18:42:40|293.32|291.12|293.03|290.83|293.32|291.12|293.03|290.83|0
1641840170000|2022-01-10 18:42:50|293.18|290.98|292.74|290.54|293.18|290.98|292.74|290.54|0
1641840180000|2022-01-10 18:43:00|292.31|290.11|292.45|290.25|292.45|290.25|292.31|290.11|0
1641840190000|2022-01-10 18:43:10|292.31|290.11|292.16|289.96|292.31|290.11|292.16|289.96|0
1641840200000|2022-01-10 18:43:20|292.45|290.25|292.45|290.25|292.6|290.4|292.45|290.25|0
1641840210000|2022-01-10 18:43:30|292.31|290.11|292.45|290.25|292.45|290.25|292.31|290.11|0
1641840220000|2022-01-10 18:43:40|292.31|290.11|292.02|289.82|292.31|290.11|291.87|289.67|0
1641840230000|2022-01-10 18:43:50|292.16|289.96|292.31|290.11|292.74|290.54|292.16|289.96|0
1641840240000|2022-01-10 18:44:00|292.24|290.04|291.87|289.67|292.24|290.04|291.87|289.67|0
1641840250000|2022-01-10 18:44:10|292.02|289.82|292.31|290.11|292.31|290.11|292.02|289.82|0
1641840260000|2022-01-10 18:44:20|292.16|289.96|292.02|289.82|292.16|289.96|292.02|289.82|0
1641840270000|2022-01-10 18:44:30|292.16|289.96|292.02|289.82|292.16|289.96|291.87|289.67|0
1641840280000|2022-01-10 18:44:40|291.87|289.67|292.16|289.96|292.16|289.96|291.87|289.67|0
1641840290000|2022-01-10 18:44:50|292.02|289.82|292.16|289.96|292.16|289.96|292.02|289.82|0
1641840300000|2022-01-10 18:45:00|292.02|289.82|292.45|290.25|292.45|290.25|292.02|289.82|0
1641840310000|2022-01-10 18:45:10|292.16|289.96|292.6|290.4|292.6|290.4|292.16|289.96|0
1641840320000|2022-01-10 18:45:20|292.74|290.54|292.74|290.54|292.74|290.54|292.45|290.25|0
1641840330000|2022-01-10 18:45:30|292.6|290.4|292.74|290.54|292.89|290.69|292.6|290.4|0
1641840340000|2022-01-10 18:45:40|292.6|290.4|292.89|290.69|292.89|290.69|292.6|290.4|0
1641840350000|2022-01-10 18:45:50|293.03|290.83|293.03|290.83|293.03|290.83|292.89|290.69|0
1641840360000|2022-01-10 18:46:00|292.89|290.69|293.61|291.41|293.61|291.41|292.89|290.69|0
1641840370000|2022-01-10 18:46:10|293.47|291.27|293.61|291.41|293.61|291.41|293.47|291.27|0
1641840380000|2022-01-10 18:46:20|293.9|291.7|293.9|291.7|293.9|291.7|293.76|291.56|0
1641840390000|2022-01-10 18:46:30|293.76|291.56|293.47|291.27|293.76|291.56|293.47|291.27|0
1641840400000|2022-01-10 18:46:40|293.32|291.12|293.47|291.27|293.47|291.27|293.32|291.12|0
1641840410000|2022-01-10 18:46:50|293.18|290.98|293.18|290.98|293.18|290.98|292.89|290.69|0
1641840420000|2022-01-10 18:47:00|293.03|290.83|293.03|290.83|293.03|290.83|293.03|290.83|0
1641840430000|2022-01-10 18:47:10|292.74|290.54|293.03|290.83|293.03|290.83|292.74|290.54|0
1641840440000|2022-01-10 18:47:20|293.18|290.98|293.32|291.12|293.32|291.12|293.18|290.98|0
1641840450000|2022-01-10 18:47:30|293.18|290.98|292.6|290.4|293.18|290.98|292.6|290.4|0
1641840460000|2022-01-10 18:47:40|292.45|290.25|292.02|289.82|292.45|290.25|291.87|289.67|0
1641840470000|2022-01-10 18:47:50|291.87|289.67|291.58|289.38|291.87|289.67|291.58|289.38|0
1641840480000|2022-01-10 18:48:00|291.15|288.95|291.44|289.24|291.44|289.24|291.15|288.95|0
1641840490000|2022-01-10 18:48:10|291.58|289.38|291.58|289.38|291.58|289.38|291.58|289.38|0
1641840500000|2022-01-10 18:48:20|291.15|288.95|291.29|289.09|291.29|289.09|291.15|288.95|0
1641840510000|2022-01-10 18:48:30|291.15|288.95|290.57|288.37|291.15|288.95|290.57|288.37|0
1641840520000|2022-01-10 18:48:40|290.72|288.52|290.43|288.23|290.72|288.52|290.43|288.23|0
1641840530000|2022-01-10 18:48:50|290.57|288.37|290.28|288.08|290.57|288.37|290.28|288.08|0
1641840540000|2022-01-10 18:49:00|290.14|287.94|290.57|288.37|290.57|288.37|290.14|287.94|0
1641840550000|2022-01-10 18:49:10|290.72|288.52|290.28|288.08|290.72|288.52|290.14|287.94|0
1641840560000|2022-01-10 18:49:20|290.43|288.23|290.71|288.51|290.71|288.51|290.43|288.23|0
1641840570000|2022-01-10 18:49:30|290.86|288.66|290.86|288.66|290.86|288.66|290.71|288.51|0
1641840580000|2022-01-10 18:49:40|291.15|288.95|291|288.8|291.29|289.09|291|288.8|0
1641840590000|2022-01-10 18:49:50|290.86|288.66|290.71|288.51|290.86|288.66|290.71|288.51|0
1641840600000|2022-01-10 18:50:00|290.57|288.37|290.14|287.94|290.71|288.51|290.14|287.94|0
1641840610000|2022-01-10 18:50:10|290.28|288.08|289.99|287.79|290.28|288.08|289.99|287.79|0
1641840620000|2022-01-10 18:50:20|290.28|288.08|289.99|287.79|290.43|288.23|289.99|287.79|0
1641840630000|2022-01-10 18:50:30|289.85|287.65|288.99|286.79|289.85|287.65|288.99|286.79|0
1641840640000|2022-01-10 18:50:40|289.13|286.93|288.41|286.21|289.13|286.93|288.41|286.21|0
1641840650000|2022-01-10 18:50:50|288.12|285.92|288.41|286.21|288.41|286.21|288.12|285.92|0
1641840660000|2022-01-10 18:51:00|288.55|286.35|288.55|286.35|288.55|286.35|288.55|286.35|0
1641840670000|2022-01-10 18:51:10|288.27|286.07|288.84|286.64|288.84|286.64|288.27|286.07|0
1641840680000|2022-01-10 18:51:20|288.7|286.5|288.41|286.21|288.7|286.5|288.41|286.21|0
1641840690000|2022-01-10 18:51:30|288.55|286.35|288.12|285.92|288.55|286.35|288.12|285.92|0
1641840700000|2022-01-10 18:51:40|287.84|285.64|288.12|285.92|288.12|285.92|287.84|285.64|0
1641840710000|2022-01-10 18:51:50|288.27|286.07|287.84|285.64|288.27|286.07|287.84|285.64|0
1641840720000|2022-01-10 18:52:00|287.69|285.49|287.69|285.49|287.84|285.64|287.41|285.21|0
1641840730000|2022-01-10 18:52:10|287.84|285.64|287.55|285.35|287.98|285.78|287.55|285.35|0
1641840740000|2022-01-10 18:52:20|287.62|285.42|287.55|285.35|287.84|285.64|287.55|285.35|0
1641840750000|2022-01-10 18:52:30|287.41|285.21|287.19|284.99|287.41|285.21|287.12|284.92|0
1641840760000|2022-01-10 18:52:40|287.69|285.49|287.55|285.35|287.84|285.64|287.55|285.35|0
1641840770000|2022-01-10 18:52:50|287.41|285.21|287.55|285.35|287.55|285.35|287.26|285.06|0
1641840780000|2022-01-10 18:53:00|287.41|285.21|287.41|285.21|287.69|285.49|287.41|285.21|0
1641840790000|2022-01-10 18:53:10|287.34|285.14|286.83|284.63|287.34|285.14|286.83|284.63|0
1641840800000|2022-01-10 18:53:20|286.98|284.78|287.12|284.92|287.12|284.92|286.83|284.63|0
1641840810000|2022-01-10 18:53:30|286.98|284.78|286.98|284.78|286.98|284.78|286.69|284.49|0
1641840820000|2022-01-10 18:53:40|287.26|285.06|287.26|285.06|287.26|285.06|287.12|284.92|0
1641840830000|2022-01-10 18:53:50|287.41|285.21|287.41|285.21|287.41|285.21|287.41|285.21|0
1641840840000|2022-01-10 18:54:00|287.26|285.06|287.12|284.92|287.34|285.14|287.12|284.92|0
1641840850000|2022-01-10 18:54:10|286.98|284.78|287.26|285.06|287.26|285.06|286.98|284.78|0
1641840860000|2022-01-10 18:54:20|287.4|285.2|286.98|284.78|287.4|285.2|286.98|284.78|0
1641840870000|2022-01-10 18:54:30|287.12|284.92|287.26|285.06|287.26|285.06|287.12|284.92|0
1641840880000|2022-01-10 18:54:40|287.4|285.2|287.12|284.92|287.4|285.2|287.12|284.92|0
1641840890000|2022-01-10 18:54:50|287.26|285.06|287.4|285.2|287.4|285.2|287.26|285.06|0
1641840900000|2022-01-10 18:55:00|287.26|285.06|286.83|284.63|287.26|285.06|286.83|284.63|0
1641840910000|2022-01-10 18:55:10|287.12|284.92|286.83|284.63|287.12|284.92|286.83|284.63|0
1641840920000|2022-01-10 18:55:20|287.26|285.06|287.4|285.2|287.4|285.2|287.26|285.06|0
1641840930000|2022-01-10 18:55:30|287.26|285.06|287.26|285.06|287.26|285.06|287.12|284.92|0
1641840940000|2022-01-10 18:55:40|286.97|284.77|286.97|284.77|286.97|284.77|286.91|284.71|0
1641840950000|2022-01-10 18:55:50|287.12|284.92|286.4|284.2|287.12|284.92|286.4|284.2|0
1641840960000|2022-01-10 18:56:00|286.55|284.35|287.69|285.49|287.69|285.49|286.55|284.35|0
1641840970000|2022-01-10 18:56:10|287.4|285.2|287.4|285.2|287.4|285.2|287.4|285.2|0
1641840980000|2022-01-10 18:56:20|287.55|285.35|287.26|285.06|287.55|285.35|287.12|284.92|0
1641840990000|2022-01-10 18:56:30|287.12|284.92|287.55|285.35|287.55|285.35|287.12|284.92|0
1641841000000|2022-01-10 18:56:40|287.69|285.49|287.83|285.63|287.98|285.78|287.69|285.49|0
1641841010000|2022-01-10 18:56:50|287.98|285.78|288.98|286.78|288.98|286.78|287.98|285.78|0
1641841020000|2022-01-10 18:57:00|288.41|286.21|288.7|286.5|288.84|286.64|288.41|286.21|0
1641841030000|2022-01-10 18:57:10|288.98|286.78|288.98|286.78|289.27|287.07|288.98|286.78|0
1641841040000|2022-01-10 18:57:20|288.84|286.64|289.13|286.93|289.13|286.93|288.84|286.64|0
1641841050000|2022-01-10 18:57:30|288.98|286.78|290.13|287.93|290.13|287.93|288.98|286.78|0
1641841060000|2022-01-10 18:57:40|289.85|287.65|290.93|288.73|290.93|288.73|289.85|287.65|0
1641841070000|2022-01-10 18:57:50|290.57|288.37|291|288.8|291.14|288.94|290.57|288.37|0
1641841080000|2022-01-10 18:58:00|290.28|288.08|289.41|287.21|290.28|288.08|289.41|287.21|0
1641841090000|2022-01-10 18:58:10|289.56|287.36|289.13|286.93|289.56|287.36|289.13|286.93|0
1641841100000|2022-01-10 18:58:20|289.41|287.21|289.13|286.93|289.41|287.21|289.13|286.93|0
1641841110000|2022-01-10 18:58:30|288.98|286.78|288.98|286.78|288.98|286.78|288.98|286.78|0
1641841120000|2022-01-10 18:58:40|288.84|286.64|289.41|287.21|289.41|287.21|288.84|286.64|0
1641841130000|2022-01-10 18:58:50|289.13|286.93|288.98|286.78|289.13|286.93|288.84|286.64|0
1641841140000|2022-01-10 18:59:00|288.26|286.06|287.98|285.78|288.26|286.06|287.98|285.78|0
1641841150000|2022-01-10 18:59:10|288.12|285.92|288.26|286.06|288.26|286.06|287.98|285.78|0
1641841160000|2022-01-10 18:59:20|287.98|285.78|287.98|285.78|288.12|285.92|287.98|285.78|0
1641841170000|2022-01-10 18:59:30|288.12|285.92|288.41|286.21|288.41|286.21|288.12|285.92|0
1641841180000|2022-01-10 18:59:40|288.12|285.92|288.12|285.92|288.26|286.06|287.98|285.78|0
1641841190000|2022-01-10 18:59:50|288.26|286.06|287.98|285.78|288.26|286.06|287.98|285.78|0
1641841200000|2022-01-10 19:00:00|288.12|285.92|288.69|286.49|288.69|286.49|287.83|285.63|0
1641841210000|2022-01-10 19:00:10|288.55|286.35|287.69|285.49|288.69|286.49|287.69|285.49|0
1641841220000|2022-01-10 19:00:20|287.55|285.35|287.98|285.78|287.98|285.78|287.55|285.35|0
1641841230000|2022-01-10 19:00:30|288.12|285.92|287.98|285.78|288.12|285.92|287.98|285.78|0
1641841240000|2022-01-10 19:00:40|287.55|285.35|287.69|285.49|287.69|285.49|287.55|285.35|0
1641841250000|2022-01-10 19:00:50|287.55|285.35|287.83|285.63|287.83|285.63|287.55|285.35|0
1641841260000|2022-01-10 19:01:00|287.69|285.49|286.97|284.77|287.69|285.49|286.97|284.77|0
1641841270000|2022-01-10 19:01:10|286.83|284.63|286.83|284.63|286.83|284.63|286.69|284.49|0
1641841280000|2022-01-10 19:01:20|286.76|284.56|286.54|284.34|286.76|284.56|286.54|284.34|0
1641841290000|2022-01-10 19:01:30|286.69|284.49|286.4|284.2|286.69|284.49|286.4|284.2|0
1641841300000|2022-01-10 19:01:40|286.26|284.06|285.97|283.77|286.26|284.06|285.97|283.77|0
1641841310000|2022-01-10 19:01:50|285.83|283.63|285.11|282.91|285.83|283.63|285.11|282.91|0
1641841320000|2022-01-10 19:02:00|285.4|283.2|285.69|283.49|285.69|283.49|285.4|283.2|0
1641841330000|2022-01-10 19:02:10|285.54|283.34|284.97|282.77|285.54|283.34|284.97|282.77|0
1641841340000|2022-01-10 19:02:20|284.83|282.63|284.69|282.49|284.97|282.77|284.69|282.49|0
1641841350000|2022-01-10 19:02:30|284.83|282.63|285.11|282.91|285.11|282.91|284.83|282.63|0
1641841360000|2022-01-10 19:02:40|285.05|282.85|285.11|282.91|285.11|282.91|284.97|282.77|0
1641841370000|2022-01-10 19:02:50|284.97|282.77|284.83|282.63|284.97|282.77|284.83|282.63|0
1641841380000|2022-01-10 19:03:00|284.69|282.49|284.26|282.06|284.69|282.49|284.26|282.06|0
1641841390000|2022-01-10 19:03:10|284.83|282.63|285.4|283.2|285.4|283.2|284.83|282.63|0
1641841400000|2022-01-10 19:03:20|285.26|283.06|285.4|283.2|285.4|283.2|285.26|283.06|0
1641841410000|2022-01-10 19:03:30|285.68|283.48|285.54|283.34|285.83|283.63|285.54|283.34|0
1641841420000|2022-01-10 19:03:40|285.68|283.48|285.54|283.34|285.83|283.63|285.54|283.34|0
1641841430000|2022-01-10 19:03:50|285.11|282.91|285.26|283.06|285.26|283.06|285.11|282.91|0
1641841440000|2022-01-10 19:04:00|285.11|282.91|284.97|282.77|285.11|282.91|284.97|282.77|0
1641841450000|2022-01-10 19:04:10|285.11|282.91|285.54|283.34|285.54|283.34|284.69|282.49|0
1641841460000|2022-01-10 19:04:20|285.4|283.2|284.83|282.63|285.4|283.2|284.83|282.63|0
1641841470000|2022-01-10 19:04:30|284.26|282.06|284.4|282.2|284.4|282.2|284.12|281.92|0
1641841480000|2022-01-10 19:04:40|284.54|282.34|284.12|281.92|284.54|282.34|284.12|281.92|0
1641841490000|2022-01-10 19:04:50|283.97|281.77|283.97|281.77|284.12|281.92|283.97|281.77|0
1641841500000|2022-01-10 19:05:00|284.05|281.85|284.54|282.34|284.54|282.34|284.05|281.85|0
1641841510000|2022-01-10 19:05:10|284.4|282.2|284.54|282.34|284.69|282.49|284.4|282.2|0
1641841520000|2022-01-10 19:05:20|284.69|282.49|285.11|282.91|285.11|282.91|284.69|282.49|0
1641841530000|2022-01-10 19:05:30|285.19|282.99|285.11|282.91|285.4|283.2|285.11|282.91|0
1641841540000|2022-01-10 19:05:40|285.26|283.06|284.97|282.77|285.26|283.06|284.97|282.77|0
1641841550000|2022-01-10 19:05:50|284.83|282.63|284.26|282.06|284.83|282.63|284.26|282.06|0
1641841560000|2022-01-10 19:06:00|284.4|282.2|285.4|283.2|285.4|283.2|284.4|282.2|0
1641841570000|2022-01-10 19:06:10|284.06|281.86|284.2|282|284.2|282|283.92|281.72|0
1641841580000|2022-01-10 19:06:20|284.35|282.15|283.78|281.58|284.35|282.15|283.49|281.29|0
1641841590000|2022-01-10 19:06:30|283.21|281.01|282.92|280.72|283.35|281.15|282.92|280.72|0
1641841600000|2022-01-10 19:06:40|283.06|280.86|282.78|280.58|283.06|280.86|282.78|280.58|0
1641841610000|2022-01-10 19:06:50|282.35|280.15|282.78|280.58|282.78|280.58|282.35|280.15|0
1641841620000|2022-01-10 19:07:00|282.49|280.29|282.35|280.15|282.49|280.29|282.35|280.15|0
1641841630000|2022-01-10 19:07:10|282.07|279.87|281.22|279.02|282.07|279.87|281.22|279.02|0
1641841640000|2022-01-10 19:07:20|280.93|278.73|281.07|278.87|281.07|278.87|280.93|278.73|0
1641841650000|2022-01-10 19:07:30|280.93|278.73|280.79|278.59|280.93|278.73|280.79|278.59|0
1641841660000|2022-01-10 19:07:40|281.07|278.87|281.07|278.87|281.22|279.02|281.07|278.87|0
1641841670000|2022-01-10 19:07:50|281.21|279.01|281.21|279.01|281.5|279.3|281.21|279.01|0
1641841680000|2022-01-10 19:08:00|281.5|279.3|280.65|278.45|281.64|279.44|280.65|278.45|0
1641841690000|2022-01-10 19:08:10|280.79|278.59|281.21|279.01|281.21|279.01|280.79|278.59|0
1641841700000|2022-01-10 19:08:20|281.36|279.16|281.5|279.3|281.5|279.3|281.21|279.01|0
1641841710000|2022-01-10 19:08:30|281.43|279.23|281.21|279.01|281.43|279.23|281.21|279.01|0
1641841720000|2022-01-10 19:08:40|281.07|278.87|280.93|278.73|281.07|278.87|280.93|278.73|0
1641841730000|2022-01-10 19:08:50|280.79|278.59|280.79|278.59|280.93|278.73|280.79|278.59|0
1641841740000|2022-01-10 19:09:00|280.65|278.45|280.79|278.59|280.79|278.59|280.65|278.45|0
1641841750000|2022-01-10 19:09:10|280.65|278.45|280.65|278.45|280.65|278.45|280.51|278.31|0
1641841760000|2022-01-10 19:09:20|280.79|278.59|280.93|278.73|280.93|278.73|280.65|278.45|0
1641841770000|2022-01-10 19:09:30|280.44|278.24|280.65|278.45|280.65|278.45|280.36|278.16|0
1641841780000|2022-01-10 19:09:40|280.51|278.31|280.51|278.31|280.51|278.31|280.51|278.31|0
1641841790000|2022-01-10 19:09:50|280.08|277.88|280.36|278.16|280.51|278.31|280.08|277.88|0
1641841800000|2022-01-10 19:10:00|280.51|278.31|280.51|278.31|280.51|278.31|280.36|278.16|0
1641841810000|2022-01-10 19:10:10|280.22|278.02|280.36|278.16|280.65|278.45|280.22|278.02|0
1641841820000|2022-01-10 19:10:20|280.51|278.31|281.21|279.01|281.21|279.01|280.51|278.31|0
1641841830000|2022-01-10 19:10:30|281.5|279.3|282.07|279.87|282.07|279.87|281.5|279.3|0
1641841840000|2022-01-10 19:10:40|282.21|280.01|282.49|280.29|282.49|280.29|282.21|280.01|0
1641841850000|2022-01-10 19:10:50|282.63|280.43|282.78|280.58|282.78|280.58|282.63|280.43|0
1641841860000|2022-01-10 19:11:00|282.63|280.43|282.07|279.87|282.63|280.43|282.07|279.87|0
1641841870000|2022-01-10 19:11:10|282.63|280.43|282.49|280.29|282.63|280.43|282.35|280.15|0
1641841880000|2022-01-10 19:11:20|282.78|280.58|282.78|280.58|283.06|280.86|282.78|280.58|0
1641841890000|2022-01-10 19:11:30|282.63|280.43|282.21|280.01|282.63|280.43|282.07|279.87|0
1641841900000|2022-01-10 19:11:40|282.35|280.15|282.35|280.15|282.63|280.43|282.35|280.15|0
1641841910000|2022-01-10 19:11:50|282.78|280.58|282.49|280.29|282.78|280.58|282.35|280.15|0
1641841920000|2022-01-10 19:12:00|282.35|280.15|281.92|279.72|282.35|280.15|281.92|279.72|0
1641841930000|2022-01-10 19:12:10|281.64|279.44|282.06|279.86|282.06|279.86|281.5|279.3|0
1641841940000|2022-01-10 19:12:20|282.49|280.29|282.92|280.72|283.06|280.86|282.49|280.29|0
1641841950000|2022-01-10 19:12:30|282.49|280.29|282.78|280.58|282.78|280.58|282.49|280.29|0
1641841960000|2022-01-10 19:12:40|282.92|280.72|283.06|280.86|283.06|280.86|282.92|280.72|0
1641841970000|2022-01-10 19:12:50|282.92|280.72|282.63|280.43|282.92|280.72|282.63|280.43|0
1641841980000|2022-01-10 19:13:00|282.78|280.58|282.49|280.29|282.78|280.58|282.21|280.01|0
1641841990000|2022-01-10 19:13:10|282.35|280.15|282.63|280.43|282.63|280.43|282.35|280.15|0
1641842000000|2022-01-10 19:13:20|282.49|280.29|281.92|279.72|282.49|280.29|281.92|279.72|0
1641842010000|2022-01-10 19:13:30|281.78|279.58|282.06|279.86|282.06|279.86|281.78|279.58|0
1641842020000|2022-01-10 19:13:40|282.21|280.01|282.49|280.29|282.49|280.29|282.06|279.86|0
1641842030000|2022-01-10 19:13:50|282.35|280.15|282.06|279.86|282.35|280.15|282.06|279.86|0
1641842040000|2022-01-10 19:14:00|282.21|280.01|281.92|279.72|282.21|280.01|281.92|279.72|0
1641842050000|2022-01-10 19:14:10|282.06|279.86|281.92|279.72|282.06|279.86|281.92|279.72|0
1641842060000|2022-01-10 19:14:20|282|279.8|281.92|279.72|282|279.8|281.92|279.72|0
1641842070000|2022-01-10 19:14:30|281.85|279.65|281.78|279.58|281.92|279.72|281.78|279.58|0
1641842080000|2022-01-10 19:14:40|281.64|279.44|281.78|279.58|282.06|279.86|281.64|279.44|0
1641842090000|2022-01-10 19:14:50|281.92|279.72|281.92|279.72|281.92|279.72|281.78|279.58|0
1641842100000|2022-01-10 19:15:00|282.49|280.29|281.64|279.44|282.77|280.57|281.64|279.44|0
1641842110000|2022-01-10 19:15:10|281.35|279.15|280.79|278.59|281.35|279.15|280.79|278.59|0
1641842120000|2022-01-10 19:15:20|280.64|278.44|281.07|278.87|281.07|278.87|280.64|278.44|0
1641842130000|2022-01-10 19:15:30|280.79|278.59|280.64|278.44|280.79|278.59|280.64|278.44|0
1641842140000|2022-01-10 19:15:40|280.5|278.3|280.5|278.3|280.64|278.44|280.5|278.3|0
1641842150000|2022-01-10 19:15:50|280.36|278.16|280.22|278.02|280.5|278.3|280.22|278.02|0
1641842160000|2022-01-10 19:16:00|279.94|277.74|279.94|277.74|279.94|277.74|279.65|277.45|0
1641842170000|2022-01-10 19:16:10|279.65|277.45|278.81|276.61|279.65|277.45|278.81|276.61|0
1641842180000|2022-01-10 19:16:20|278.95|276.75|278.38|276.18|278.95|276.75|278.38|276.18|0
1641842190000|2022-01-10 19:16:30|278.52|276.32|278.52|276.32|278.52|276.32|278.38|276.18|0
1641842200000|2022-01-10 19:16:40|278.67|276.47|278.81|276.61|278.81|276.61|278.67|276.47|0
1641842210000|2022-01-10 19:16:50|278.67|276.47|278.67|276.47|278.81|276.61|278.67|276.47|0
1641842220000|2022-01-10 19:17:00|278.95|276.75|279.37|277.17|279.51|277.31|278.95|276.75|0
1641842230000|2022-01-10 19:17:10|279.79|277.59|280.08|277.88|280.08|277.88|279.65|277.45|0
1641842240000|2022-01-10 19:17:20|279.79|277.59|279.65|277.45|279.94|277.74|279.51|277.31|0
1641842250000|2022-01-10 19:17:30|279.79|277.59|279.79|277.59|279.94|277.74|279.79|277.59|0
1641842260000|2022-01-10 19:17:40|279.94|277.74|279.51|277.31|279.94|277.74|279.51|277.31|0
1641842270000|2022-01-10 19:17:50|279.65|277.45|280.08|277.88|280.08|277.88|279.65|277.45|0
1641842280000|2022-01-10 19:18:00|280.22|278.02|280.64|278.44|280.79|278.59|280.22|278.02|0
1641842290000|2022-01-10 19:18:10|280.78|278.58|280.93|278.73|280.93|278.73|280.78|278.58|0
1641842300000|2022-01-10 19:18:20|280.78|278.58|280.93|278.73|280.93|278.73|280.78|278.58|0
1641842310000|2022-01-10 19:18:30|281.07|278.87|281.07|278.87|281.07|278.87|280.93|278.73|0
1641842320000|2022-01-10 19:18:40|281.49|279.29|281.35|279.15|281.49|279.29|281.21|279.01|0
1641842330000|2022-01-10 19:18:50|281.64|279.44|281.64|279.44|281.64|279.44|281.35|279.15|0
1641842340000|2022-01-10 19:19:00|281.78|279.58|280.93|278.73|281.78|279.58|280.93|278.73|0
1641842350000|2022-01-10 19:19:10|281.07|278.87|281.07|278.87|281.07|278.87|281.07|278.87|0
1641842360000|2022-01-10 19:19:20|280.93|278.73|280.93|278.73|281.07|278.87|280.93|278.73|0
1641842370000|2022-01-10 19:19:30|280.78|278.58|281.07|278.87|281.07|278.87|280.78|278.58|0
1641842380000|2022-01-10 19:19:40|280.93|278.73|280.5|278.3|280.93|278.73|280.5|278.3|0
1641842390000|2022-01-10 19:19:50|280.64|278.44|280.78|278.58|280.78|278.58|280.64|278.44|0
1641842400000|2022-01-10 19:20:00|281.21|279.01|281.21|279.01|281.35|279.15|281.21|279.01|0
1641842410000|2022-01-10 19:20:10|280.93|278.73|281.35|279.15|281.35|279.15|280.93|278.73|0
1641842420000|2022-01-10 19:20:20|281.07|278.87|281.63|279.43|281.63|279.43|281.07|278.87|0
1641842430000|2022-01-10 19:20:30|281.49|279.29|280.93|278.73|281.49|279.29|280.93|278.73|0
1641842440000|2022-01-10 19:20:40|280.78|278.58|280.36|278.16|280.78|278.58|280.36|278.16|0
1641842450000|2022-01-10 19:20:50|280.29|278.09|279.93|277.73|280.29|278.09|279.93|277.73|0
1641842460000|2022-01-10 19:21:00|279.79|277.59|279.93|277.73|280.08|277.88|279.79|277.59|0
1641842470000|2022-01-10 19:21:10|279.79|277.59|279.37|277.17|279.79|277.59|279.37|277.17|0
1641842480000|2022-01-10 19:21:20|279.65|277.45|280.08|277.88|280.08|277.88|279.65|277.45|0
1641842490000|2022-01-10 19:21:30|280.22|278.02|279.72|277.52|280.22|278.02|279.65|277.45|0
1641842500000|2022-01-10 19:21:40|279.79|277.59|279.93|277.73|279.93|277.73|279.79|277.59|0
1641842510000|2022-01-10 19:21:50|280.22|278.02|280.36|278.16|280.36|278.16|280.22|278.02|0
1641842520000|2022-01-10 19:22:00|280.64|278.44|280.36|278.16|280.64|278.44|280.36|278.16|0
1641842530000|2022-01-10 19:22:10|279.93|277.73|280.08|277.88|280.08|277.88|279.79|277.59|0
1641842540000|2022-01-10 19:22:20|280.22|278.02|280.5|278.3|280.78|278.58|280.22|278.02|0
1641842550000|2022-01-10 19:22:30|280.57|278.37|280.64|278.44|280.78|278.58|280.57|278.37|0
1641842560000|2022-01-10 19:22:40|280.78|278.58|280.92|278.72|281.21|279.01|280.78|278.58|0
1641842570000|2022-01-10 19:22:50|281.21|279.01|281.21|279.01|281.35|279.15|281.21|279.01|0
1641842580000|2022-01-10 19:23:00|280.92|278.72|280.64|278.44|280.92|278.72|280.64|278.44|0
1641842590000|2022-01-10 19:23:10|280.5|278.3|280.5|278.3|280.64|278.44|280.5|278.3|0
1641842600000|2022-01-10 19:23:20|280.64|278.44|280.92|278.72|281.07|278.87|280.64|278.44|0
1641842610000|2022-01-10 19:23:30|280.78|278.58|280.92|278.72|280.92|278.72|280.64|278.44|0
1641842620000|2022-01-10 19:23:40|280.78|278.58|280.78|278.58|280.92|278.72|280.64|278.44|0
1641842630000|2022-01-10 19:23:50|280.92|278.72|280.92|278.72|280.92|278.72|280.78|278.58|0
1641842640000|2022-01-10 19:24:00|281.21|279.01|280.64|278.44|281.21|279.01|280.64|278.44|0
1641842650000|2022-01-10 19:24:10|280.78|278.58|280.5|278.3|280.78|278.58|280.5|278.3|0
1641842660000|2022-01-10 19:24:20|280.64|278.44|280.64|278.44|280.64|278.44|280.5|278.3|0
1641842670000|2022-01-10 19:24:30|281.07|278.87|280.92|278.72|281.07|278.87|280.92|278.72|0
1641842680000|2022-01-10 19:24:40|280.78|278.58|280.92|278.72|280.92|278.72|280.78|278.58|0
1641842690000|2022-01-10 19:24:50|281.07|278.87|280.92|278.72|281.07|278.87|280.92|278.72|0
1641842700000|2022-01-10 19:25:00|281.14|278.94|281.21|279.01|281.21|279.01|280.92|278.72|0
1641842710000|2022-01-10 19:25:10|280.5|278.3|280.5|278.3|280.5|278.3|280.36|278.16|0
1641842720000|2022-01-10 19:25:20|280.29|278.09|280.64|278.44|280.64|278.44|280.29|278.09|0
1641842730000|2022-01-10 19:25:30|280.5|278.3|280.64|278.44|280.64|278.44|280.36|278.16|0
1641842740000|2022-01-10 19:25:40|280.78|278.58|281.49|279.29|281.49|279.29|280.78|278.58|0
1641842750000|2022-01-10 19:25:50|281.35|279.15|281.77|279.57|281.77|279.57|281.35|279.15|0
1641842760000|2022-01-10 19:26:00|281.63|279.43|281.49|279.29|281.92|279.72|281.49|279.29|0
1641842770000|2022-01-10 19:26:10|281.63|279.43|281.92|279.72|281.92|279.72|281.49|279.29|0
1641842780000|2022-01-10 19:26:20|281.77|279.57|281.35|279.15|281.77|279.57|281.35|279.15|0
1641842790000|2022-01-10 19:26:30|281.63|279.43|281.35|279.15|281.63|279.43|281.35|279.15|0
1641842800000|2022-01-10 19:26:40|281.28|279.08|280.92|278.72|281.28|279.08|280.78|278.58|0
1641842810000|2022-01-10 19:26:50|280.78|278.58|280.78|278.58|280.78|278.58|280.78|278.58|0
1641842820000|2022-01-10 19:27:00|280.64|278.44|280.5|278.3|280.64|278.44|280.5|278.3|0
1641842830000|2022-01-10 19:27:10|280.64|278.44|280.21|278.01|280.78|278.58|280.21|278.01|0
1641842840000|2022-01-10 19:27:20|280.07|277.87|279.93|277.73|280.21|278.01|279.93|277.73|0
1641842850000|2022-01-10 19:27:30|279.79|277.59|279.37|277.17|279.79|277.59|279.37|277.17|0
1641842860000|2022-01-10 19:27:40|279.51|277.31|279.37|277.17|279.51|277.31|279.22|277.02|0
1641842870000|2022-01-10 19:27:50|279.51|277.31|279.65|277.45|279.65|277.45|279.51|277.31|0
1641842880000|2022-01-10 19:28:00|279.51|277.31|279.93|277.73|279.93|277.73|279.51|277.31|0
1641842890000|2022-01-10 19:28:10|279.65|277.45|280.21|278.01|280.21|278.01|279.65|277.45|0
1641842900000|2022-01-10 19:28:20|280.36|278.16|280.57|278.37|280.64|278.44|280.36|278.16|0
1641842910000|2022-01-10 19:28:30|280.5|278.3|280.21|278.01|280.5|278.3|280.21|278.01|0
1641842920000|2022-01-10 19:28:40|280.36|278.16|279.79|277.59|280.36|278.16|279.79|277.59|0
1641842930000|2022-01-10 19:28:50|280.36|278.16|280.07|277.87|280.36|278.16|280.07|277.87|0
1641842940000|2022-01-10 19:29:00|280.21|278.01|279.93|277.73|280.21|278.01|279.93|277.73|0
1641842950000|2022-01-10 19:29:10|279.65|277.45|279.65|277.45|279.65|277.45|279.51|277.31|0
1641842960000|2022-01-10 19:29:20|279.79|277.59|279.65|277.45|279.93|277.73|279.65|277.45|0
1641842970000|2022-01-10 19:29:30|279.79|277.59|279.51|277.31|279.79|277.59|279.51|277.31|0
1641842980000|2022-01-10 19:29:40|279.37|277.17|279.22|277.02|279.37|277.17|279.08|276.88|0
1641842990000|2022-01-10 19:29:50|279.65|277.45|279.79|277.59|279.86|277.66|279.65|277.45|0
1641843000000|2022-01-10 19:30:00|279.72|277.52|279.65|277.45|279.72|277.52|279.65|277.45|0
1641843010000|2022-01-10 19:30:10|279.93|277.73|279.65|277.45|280.07|277.87|279.65|277.45|0
1641843020000|2022-01-10 19:30:20|279.93|277.73|279.79|277.59|279.93|277.73|279.79|277.59|0
1641843030000|2022-01-10 19:30:30|279.93|277.73|280.5|278.3|280.5|278.3|279.79|277.59|0
1641843040000|2022-01-10 19:30:40|280.78|278.58|280.35|278.15|280.92|278.72|280.35|278.15|0
1641843050000|2022-01-10 19:30:50|280.07|277.87|279.51|277.31|280.07|277.87|279.51|277.31|0
1641843060000|2022-01-10 19:31:00|279.22|277.02|279.08|276.88|279.22|277.02|279.08|276.88|0
1641843070000|2022-01-10 19:31:10|279.3|277.1|279.3|277.1|279.3|277.1|279.3|277.1|0
1641843080000|2022-01-10 19:31:20|279.22|277.02|279.22|277.02|279.22|277.02|279.08|276.88|0
1641843090000|2022-01-10 19:31:30|279.08|276.88|278.66|276.46|279.08|276.88|278.66|276.46|0
1641843100000|2022-01-10 19:31:40|278.52|276.32|279.08|276.88|279.08|276.88|278.52|276.32|0
1641843110000|2022-01-10 19:31:50|279.22|277.02|278.94|276.74|279.36|277.16|278.94|276.74|0
1641843120000|2022-01-10 19:32:00|278.8|276.6|279.22|277.02|279.22|277.02|278.8|276.6|0
1641843130000|2022-01-10 19:32:10|279.36|277.16|280.07|277.87|280.07|277.87|279.36|277.16|0
1641843140000|2022-01-10 19:32:20|280.21|278.01|280.5|278.3|280.5|278.3|280.21|278.01|0
1641843150000|2022-01-10 19:32:30|280.64|278.44|281.2|279|281.2|279|280.35|278.15|0
1641843160000|2022-01-10 19:32:40|281.06|278.86|281.35|279.15|281.35|279.15|281.06|278.86|0
1641843170000|2022-01-10 19:32:50|281.06|278.86|281.06|278.86|281.2|279|281.06|278.86|0
1641843180000|2022-01-10 19:33:00|280.92|278.72|280.35|278.15|280.92|278.72|280.21|278.01|0
1641843190000|2022-01-10 19:33:10|280.78|278.58|280.64|278.44|280.78|278.58|280.64|278.44|0
1641843200000|2022-01-10 19:33:20|280.78|278.58|281.06|278.86|281.06|278.86|280.78|278.58|0
1641843210000|2022-01-10 19:33:30|280.99|278.79|280.64|278.44|280.99|278.79|280.64|278.44|0
1641843220000|2022-01-10 19:33:40|280.21|278.01|280.35|278.15|280.49|278.29|280.21|278.01|0
1641843230000|2022-01-10 19:33:50|280.21|278.01|279.79|277.59|280.21|278.01|279.79|277.59|0
1641843240000|2022-01-10 19:34:00|279.65|277.45|279.93|277.73|279.93|277.73|279.5|277.3|0
1641843250000|2022-01-10 19:34:10|280.07|277.87|279.5|277.3|280.07|277.87|279.5|277.3|0
1641843260000|2022-01-10 19:34:20|279.36|277.16|279.08|276.88|279.36|277.16|279.08|276.88|0
1641843270000|2022-01-10 19:34:30|278.66|276.46|279.08|276.88|279.08|276.88|278.66|276.46|0
1641843280000|2022-01-10 19:34:40|279.22|277.02|278.8|276.6|279.22|277.02|278.8|276.6|0
1641843290000|2022-01-10 19:34:50|278.66|276.46|278.38|276.18|278.66|276.46|278.38|276.18|0
1641843300000|2022-01-10 19:35:00|277.95|275.75|277.95|275.75|278.23|276.03|277.95|275.75|0
1641843310000|2022-01-10 19:35:10|277.81|275.61|278.09|275.89|278.09|275.89|277.81|275.61|0
1641843320000|2022-01-10 19:35:20|277.95|275.75|278.37|276.17|278.37|276.17|277.95|275.75|0
1641843330000|2022-01-10 19:35:30|278.09|275.89|278.09|275.89|278.09|275.89|277.95|275.75|0
1641843340000|2022-01-10 19:35:40|278.37|276.17|278.23|276.03|278.52|276.32|278.09|275.89|0
1641843350000|2022-01-10 19:35:50|277.67|275.47|278.52|276.32|278.52|276.32|277.67|275.47|0
1641843360000|2022-01-10 19:36:00|278.23|276.03|278.09|275.89|278.23|276.03|278.09|275.89|0
1641843370000|2022-01-10 19:36:10|278.23|276.03|278.09|275.89|278.23|276.03|278.09|275.89|0
1641843380000|2022-01-10 19:36:20|278.23|276.03|277.81|275.61|278.23|276.03|277.81|275.61|0
1641843390000|2022-01-10 19:36:30|277.67|275.47|276.97|274.77|277.67|275.47|276.97|274.77|0
1641843400000|2022-01-10 19:36:40|276.83|274.63|276.69|274.49|276.83|274.63|276.69|274.49|0
1641843410000|2022-01-10 19:36:50|276.83|274.63|276.83|274.63|276.97|274.77|276.55|274.35|0
1641843420000|2022-01-10 19:37:00|276.97|274.77|277.67|275.47|277.67|275.47|276.97|274.77|0
1641843430000|2022-01-10 19:37:10|277.81|275.61|278.09|275.89|278.09|275.89|277.81|275.61|0
1641843440000|2022-01-10 19:37:20|278.66|276.46|279.36|277.16|279.36|277.16|278.66|276.46|0
1641843450000|2022-01-10 19:37:30|279.5|277.3|279.22|277.02|279.5|277.3|279.22|277.02|0
1641843460000|2022-01-10 19:37:40|279.36|277.16|279.22|277.02|279.5|277.3|279.22|277.02|0
1641843470000|2022-01-10 19:37:50|279.08|276.88|278.94|276.74|279.08|276.88|278.8|276.6|0
1641843480000|2022-01-10 19:38:00|278.66|276.46|278.51|276.31|278.8|276.6|278.51|276.31|0
1641843490000|2022-01-10 19:38:10|278.37|276.17|278.51|276.31|278.51|276.31|278.37|276.17|0
1641843500000|2022-01-10 19:38:20|278.66|276.46|278.8|276.6|278.8|276.6|278.66|276.46|0
1641843510000|2022-01-10 19:38:30|279.08|276.88|278.8|276.6|279.08|276.88|278.8|276.6|0
1641843520000|2022-01-10 19:38:40|279.08|276.88|278.66|276.46|279.08|276.88|278.66|276.46|0
1641843530000|2022-01-10 19:38:50|278.94|276.74|278.94|276.74|278.94|276.74|278.8|276.6|0
1641843540000|2022-01-10 19:39:00|279.08|276.88|278.73|276.53|279.36|277.16|278.73|276.53|0
1641843550000|2022-01-10 19:39:10|278.66|276.46|279.08|276.88|279.08|276.88|278.66|276.46|0
1641843560000|2022-01-10 19:39:20|279.36|277.16|279.36|277.16|279.36|277.16|279.36|277.16|0
1641843570000|2022-01-10 19:39:30|279.22|277.02|279.08|276.88|279.22|277.02|279.08|276.88|0
1641843580000|2022-01-10 19:39:40|278.94|276.74|278.8|276.6|278.94|276.74|278.8|276.6|0
1641843590000|2022-01-10 19:39:50|278.65|276.45|279.08|276.88|279.08|276.88|278.65|276.45|0
1641843600000|2022-01-10 19:40:00|278.94|276.74|278.94|276.74|278.94|276.74|278.94|276.74|0
1641843610000|2022-01-10 19:40:10|278.65|276.45|278.51|276.31|278.65|276.45|278.51|276.31|0
1641843620000|2022-01-10 19:40:20|278.65|276.45|277.6|275.4|278.65|276.45|277.39|275.19|0
1641843630000|2022-01-10 19:40:30|277.53|275.33|277.67|275.47|277.67|275.47|277.53|275.33|0
1641843640000|2022-01-10 19:40:40|277.53|275.33|277.81|275.61|277.81|275.61|277.53|275.33|0
1641843650000|2022-01-10 19:40:50|277.11|274.91|277.25|275.05|277.25|275.05|277.11|274.91|0
1641843660000|2022-01-10 19:41:00|276.97|274.77|277.25|275.05|277.25|275.05|276.97|274.77|0
1641843670000|2022-01-10 19:41:10|277.53|275.33|277.67|275.47|277.67|275.47|277.53|275.33|0
1641843680000|2022-01-10 19:41:20|277.32|275.12|277.39|275.19|277.39|275.19|277.32|275.12|0
1641843690000|2022-01-10 19:41:30|277.81|275.61|277.39|275.19|277.81|275.61|277.39|275.19|0
1641843700000|2022-01-10 19:41:40|277.25|275.05|277.25|275.05|277.39|275.19|277.25|275.05|0
1641843710000|2022-01-10 19:41:50|277.39|275.19|277.39|275.19|277.39|275.19|277.39|275.19|0
1641843720000|2022-01-10 19:42:00|276.97|274.77|276.68|274.48|276.97|274.77|276.68|274.48|0
1641843730000|2022-01-10 19:42:10|276.54|274.34|276.26|274.06|276.54|274.34|276.26|274.06|0
1641843740000|2022-01-10 19:42:20|276.4|274.2|275.84|273.64|276.54|274.34|275.84|273.64|0
1641843750000|2022-01-10 19:42:30|275.92|273.72|275.84|273.64|275.92|273.72|275.84|273.64|0
1641843760000|2022-01-10 19:42:40|275.98|273.78|277.11|274.91|277.11|274.91|275.98|273.78|0
1641843770000|2022-01-10 19:42:50|277.25|275.05|277.67|275.47|277.67|275.47|277.25|275.05|0
1641843780000|2022-01-10 19:43:00|277.81|275.61|277.67|275.47|277.95|275.75|277.67|275.47|0
1641843790000|2022-01-10 19:43:10|277.81|275.61|277.95|275.75|278.09|275.89|277.81|275.61|0
1641843800000|2022-01-10 19:43:20|277.81|275.61|277.95|275.75|277.95|275.75|277.67|275.47|0
1641843810000|2022-01-10 19:43:30|278.23|276.03|278.51|276.31|278.51|276.31|278.09|275.89|0
1641843820000|2022-01-10 19:43:40|278.79|276.59|278.94|276.74|278.94|276.74|278.65|276.45|0
1641843830000|2022-01-10 19:43:50|279.08|276.88|279.5|277.3|279.64|277.44|279.08|276.88|0
1641843840000|2022-01-10 19:44:00|279.78|277.58|279.5|277.3|279.78|277.58|279.5|277.3|0
1641843850000|2022-01-10 19:44:10|279.22|277.02|279.36|277.16|279.36|277.16|279.22|277.02|0
1641843860000|2022-01-10 19:44:20|279.64|277.44|279.78|277.58|279.78|277.58|279.5|277.3|0
1641843870000|2022-01-10 19:44:30|279.64|277.44|279.5|277.3|279.64|277.44|279.36|277.16|0
1641843880000|2022-01-10 19:44:40|279.64|277.44|279.92|277.72|280.21|278.01|279.64|277.44|0
1641843890000|2022-01-10 19:44:50|279.78|277.58|280.63|278.43|280.63|278.43|279.78|277.58|0
1641843900000|2022-01-10 19:45:00|280.35|278.15|280.49|278.29|280.49|278.29|280.21|278.01|0
1641843910000|2022-01-10 19:45:10|280.35|278.15|280.42|278.22|280.42|278.22|280.21|278.01|0
1641843920000|2022-01-10 19:45:20|280.21|278.01|280.21|278.01|280.21|278.01|279.78|277.58|0
1641843930000|2022-01-10 19:45:30|280.06|277.86|279.92|277.72|280.06|277.86|279.92|277.72|0
1641843940000|2022-01-10 19:45:40|280.06|277.86|279.92|277.72|280.06|277.86|279.92|277.72|0
1641843950000|2022-01-10 19:45:50|279.78|277.58|279.22|277.02|279.78|277.58|279.22|277.02|0
1641843960000|2022-01-10 19:46:00|279.36|277.16|279.78|277.58|279.78|277.58|279.36|277.16|0
1641843970000|2022-01-10 19:46:10|279.92|277.72|280.06|277.86|280.06|277.86|279.78|277.58|0
1641843980000|2022-01-10 19:46:20|279.92|277.72|280.21|278.01|280.21|278.01|279.92|277.72|0
1641843990000|2022-01-10 19:46:30|279.92|277.72|279.36|277.16|279.92|277.72|279.22|277.02|0
1641844000000|2022-01-10 19:46:40|279.64|277.44|279.64|277.44|279.64|277.44|279.5|277.3|0
1641844010000|2022-01-10 19:46:50|279.5|277.3|279.64|277.44|279.78|277.58|279.5|277.3|0
1641844020000|2022-01-10 19:47:00|278.93|276.73|279.22|277.02|279.22|277.02|278.93|276.73|0
1641844030000|2022-01-10 19:47:10|279.36|277.16|279.36|277.16|279.5|277.3|279.36|277.16|0
1641844040000|2022-01-10 19:47:20|279.43|277.23|279.92|277.72|279.92|277.72|279.43|277.23|0
1641844050000|2022-01-10 19:47:30|279.57|277.37|279.64|277.44|279.64|277.44|279.57|277.37|0
1641844060000|2022-01-10 19:47:40|279.78|277.58|279.78|277.58|279.92|277.72|279.78|277.58|0
1641844070000|2022-01-10 19:47:50|279.92|277.72|280.2|278|280.2|278|279.92|277.72|0
1641844080000|2022-01-10 19:48:00|280.35|278.15|279.64|277.44|280.35|278.15|279.64|277.44|0
1641844090000|2022-01-10 19:48:10|279.78|277.58|279.92|277.72|279.92|277.72|279.78|277.58|0
1641844100000|2022-01-10 19:48:20|279.64|277.44|279.5|277.3|279.64|277.44|279.36|277.16|0
1641844110000|2022-01-10 19:48:30|279.36|277.16|279.36|277.16|279.5|277.3|279.36|277.16|0
1641844130000|2022-01-10 19:48:50|279.07|276.87|279.5|277.3|279.5|277.3|279.07|276.87|0
1641844140000|2022-01-10 19:49:00|279.36|277.16|279.5|277.3|279.5|277.3|279.36|277.16|0
1641844150000|2022-01-10 19:49:10|279.78|277.58|280.35|278.15|280.35|278.15|279.64|277.44|0
1641844160000|2022-01-10 19:49:20|280.49|278.29|279.78|277.58|280.49|278.29|279.64|277.44|0
1641844170000|2022-01-10 19:49:30|279.64|277.44|279.92|277.72|279.92|277.72|279.64|277.44|0
1641844180000|2022-01-10 19:49:40|279.78|277.58|279.92|277.72|280.06|277.86|279.78|277.58|0
1641844190000|2022-01-10 19:49:50|280.2|278|279.85|277.65|280.2|278|279.85|277.65|0
1641844200000|2022-01-10 19:50:00|279.78|277.58|279.92|277.72|279.92|277.72|279.5|277.3|0
1641844210000|2022-01-10 19:50:10|280.06|277.86|279.92|277.72|280.2|278|279.92|277.72|0
1641844220000|2022-01-10 19:50:20|279.78|277.58|280.63|278.43|280.63|278.43|279.78|277.58|0
1641844230000|2022-01-10 19:50:30|280.91|278.71|281.48|279.28|281.48|279.28|280.77|278.57|0
1641844240000|2022-01-10 19:50:40|281.62|279.42|281.48|279.28|281.62|279.42|281.34|279.14|0
1641844250000|2022-01-10 19:50:50|281.62|279.42|281.48|279.28|281.62|279.42|281.48|279.28|0
1641844260000|2022-01-10 19:51:00|281.34|279.14|281.48|279.28|281.48|279.28|281.2|279|0
1641844270000|2022-01-10 19:51:10|281.62|279.42|282.19|279.99|282.19|279.99|281.55|279.35|0
1641844280000|2022-01-10 19:51:20|282.33|280.13|282.19|279.99|282.33|280.13|282.19|279.99|0
1641844290000|2022-01-10 19:51:30|282.05|279.85|282.33|280.13|282.47|280.27|282.05|279.85|0
1641844300000|2022-01-10 19:51:40|282.62|280.42|282.47|280.27|282.76|280.56|282.33|280.13|0
1641844310000|2022-01-10 19:51:50|282.62|280.42|283.47|281.27|283.47|281.27|282.62|280.42|0
1641844320000|2022-01-10 19:52:00|283.04|280.84|282.76|280.56|283.04|280.84|282.76|280.56|0
1641844330000|2022-01-10 19:52:10|283.18|280.98|283.61|281.41|283.61|281.41|283.18|280.98|0
1641844340000|2022-01-10 19:52:20|283.47|281.27|284.04|281.84|284.04|281.84|283.47|281.27|0
1641844350000|2022-01-10 19:52:30|283.76|281.56|284.18|281.98|284.18|281.98|283.61|281.41|0
1641844360000|2022-01-10 19:52:40|284.04|281.84|284.47|282.27|284.47|282.27|284.04|281.84|0
1641844370000|2022-01-10 19:52:50|284.75|282.55|284.75|282.55|284.75|282.55|284.75|282.55|0
1641844380000|2022-01-10 19:53:00|284.61|282.41|284.61|282.41|284.61|282.41|284.47|282.27|0
1641844390000|2022-01-10 19:53:10|284.75|282.55|284.47|282.27|284.75|282.55|284.33|282.13|0
1641844400000|2022-01-10 19:53:20|284.61|282.41|284.61|282.41|284.61|282.41|284.61|282.41|0
1641844410000|2022-01-10 19:53:30|284.75|282.55|284.61|282.41|284.75|282.55|284.47|282.27|0
1641844420000|2022-01-10 19:53:40|284.47|282.27|284.47|282.27|284.47|282.27|284.18|281.98|0
1641844430000|2022-01-10 19:53:50|284.61|282.41|285.04|282.84|285.04|282.84|284.61|282.41|0
1641844440000|2022-01-10 19:54:00|285.18|282.98|285.18|282.98|285.18|282.98|285.18|282.98|0
1641844450000|2022-01-10 19:54:10|285.33|283.13|285.11|282.91|285.33|283.13|285.04|282.84|0
1641844460000|2022-01-10 19:54:20|285.33|283.13|284.83|282.63|285.33|283.13|284.83|282.63|0
1641844470000|2022-01-10 19:54:30|285.04|282.84|284.75|282.55|285.04|282.84|284.75|282.55|0
1641844480000|2022-01-10 19:54:40|284.61|282.41|284.75|282.55|284.75|282.55|284.33|282.13|0
1641844490000|2022-01-10 19:54:50|284.61|282.41|284.75|282.55|285.04|282.84|284.61|282.41|0
1641844500000|2022-01-10 19:55:00|284.83|282.63|284.61|282.41|284.83|282.63|284.61|282.41|0
1641844510000|2022-01-10 19:55:10|284.47|282.27|284.75|282.55|285.04|282.84|284.47|282.27|0
1641844520000|2022-01-10 19:55:20|285.04|282.84|285.04|282.84|285.04|282.84|285.04|282.84|0
1641844530000|2022-01-10 19:55:30|284.9|282.7|284.9|282.7|284.9|282.7|284.9|282.7|0
1641844540000|2022-01-10 19:55:40|285.18|282.98|285.04|282.84|285.47|283.27|285.04|282.84|0
1641844550000|2022-01-10 19:55:50|284.61|282.41|284.18|281.98|284.61|282.41|284.18|281.98|0
1641844560000|2022-01-10 19:56:00|284.04|281.84|284.04|281.84|284.18|281.98|284.04|281.84|0
1641844570000|2022-01-10 19:56:10|283.75|281.55|283.18|280.98|283.75|281.55|283.18|280.98|0
1641844580000|2022-01-10 19:56:20|283.04|280.84|282.9|280.7|283.04|280.84|282.9|280.7|0
1641844590000|2022-01-10 19:56:30|282.76|280.56|282.33|280.13|282.76|280.56|282.33|280.13|0
1641844600000|2022-01-10 19:56:40|282.19|279.99|282.61|280.41|282.61|280.41|282.19|279.99|0
1641844610000|2022-01-10 19:56:50|282.47|280.27|282.33|280.13|282.47|280.27|282.33|280.13|0
1641844620000|2022-01-10 19:57:00|282.47|280.27|282.19|279.99|282.47|280.27|282.19|279.99|0
1641844630000|2022-01-10 19:57:10|282.12|279.92|281.48|279.28|282.12|279.92|281.33|279.13|0
1641844640000|2022-01-10 19:57:20|281.62|279.42|281.62|279.42|281.76|279.56|281.62|279.42|0
1641844650000|2022-01-10 19:57:30|281.48|279.28|281.48|279.28|281.76|279.56|281.48|279.28|0
1641844660000|2022-01-10 19:57:40|281.33|279.13|281.33|279.13|281.33|279.13|281.33|279.13|0
1641844670000|2022-01-10 19:57:50|281.48|279.28|281.62|279.42|281.62|279.42|281.33|279.13|0
1641844680000|2022-01-10 19:58:00|281.48|279.28|280.48|278.28|281.48|279.28|280.48|278.28|0
1641844690000|2022-01-10 19:58:10|280.62|278.42|280.91|278.71|280.91|278.71|280.62|278.42|0
1641844700000|2022-01-10 19:58:20|280.62|278.42|280.34|278.14|280.62|278.42|280.34|278.14|0
1641844710000|2022-01-10 19:58:30|280.48|278.28|279.78|277.58|280.48|278.28|279.78|277.58|0
1641844720000|2022-01-10 19:58:40|279.92|277.72|279.78|277.58|280.06|277.86|279.78|277.58|0
1641844730000|2022-01-10 19:58:50|280.2|278|280.2|278|280.2|278|280.06|277.86|0
1641844740000|2022-01-10 19:59:00|280.34|278.14|280.48|278.28|280.56|278.36|280.34|278.14|0
1641844750000|2022-01-10 19:59:10|280.2|278|280.48|278.28|280.48|278.28|280.2|278|0
1641844760000|2022-01-10 19:59:20|280.62|278.42|281.05|278.85|281.05|278.85|280.62|278.42|0
1641844770000|2022-01-10 19:59:30|280.91|278.71|281.19|278.99|281.19|278.99|280.91|278.71|0
1641844790000|2022-01-10 19:59:50|280.77|278.57|280.77|278.57|280.77|278.57|280.77|278.57|0
1641844800000|2022-01-10 20:00:00|280.62|278.42|279.63|277.43|280.62|278.42|279.63|277.43|0
1641844810000|2022-01-10 20:00:10|279.77|277.57|279.63|277.43|279.77|277.57|279.63|277.43|0
1641844820000|2022-01-10 20:00:20|279.77|277.57|279.49|277.29|279.92|277.72|279.49|277.29|0
1641844830000|2022-01-10 20:00:30|279.21|277.01|278.93|276.73|279.21|277.01|278.93|276.73|0
1641844840000|2022-01-10 20:00:40|278.65|276.45|278.08|275.88|278.65|276.45|278.08|275.88|0
1641844850000|2022-01-10 20:00:50|278.65|276.45|278.5|276.3|278.65|276.45|278.5|276.3|0
1641844860000|2022-01-10 20:01:00|278.65|276.45|278.5|276.3|278.65|276.45|278.5|276.3|0
1641844870000|2022-01-10 20:01:10|278.36|276.16|277.94|275.74|278.36|276.16|277.94|275.74|0
1641844880000|2022-01-10 20:01:20|278.08|275.88|277.8|275.6|278.08|275.88|277.8|275.6|0
1641844890000|2022-01-10 20:01:30|278.22|276.02|278.36|276.16|278.36|276.16|278.08|275.88|0
1641844900000|2022-01-10 20:01:40|278.08|275.88|278.36|276.16|278.36|276.16|278.08|275.88|0
1641844910000|2022-01-10 20:01:50|278.5|276.3|278.93|276.73|278.93|276.73|278.5|276.3|0
1641844920000|2022-01-10 20:02:00|279.07|276.87|279.35|277.15|279.35|277.15|278.93|276.73|0
1641844930000|2022-01-10 20:02:10|279.63|277.43|280.2|278|280.2|278|279.63|277.43|0
1641844940000|2022-01-10 20:02:20|280.06|277.86|280.48|278.28|280.48|278.28|280.06|277.86|0
1641844950000|2022-01-10 20:02:30|280.34|278.14|280.48|278.28|280.48|278.28|280.34|278.14|0
1641844960000|2022-01-10 20:02:40|281.33|279.13|282.18|279.98|282.18|279.98|281.33|279.13|0
1641844970000|2022-01-10 20:02:50|282.33|280.13|282.61|280.41|282.61|280.41|282.33|280.13|0
1641844980000|2022-01-10 20:03:00|282.18|279.98|282.33|280.13|282.47|280.27|282.18|279.98|0
1641844990000|2022-01-10 20:03:10|281.9|279.7|280.62|278.42|281.9|279.7|280.62|278.42|0
1641845000000|2022-01-10 20:03:20|281.05|278.85|280.76|278.56|281.05|278.85|280.76|278.56|0
1641845010000|2022-01-10 20:03:30|280.62|278.42|280.48|278.28|280.62|278.42|280.48|278.28|0
1641845020000|2022-01-10 20:03:40|280.34|278.14|280.62|278.42|280.76|278.56|280.34|278.14|0
1641845030000|2022-01-10 20:03:50|280.76|278.56|281.05|278.85|281.05|278.85|280.76|278.56|0
1641845040000|2022-01-10 20:04:00|280.62|278.42|281.05|278.85|281.05|278.85|280.62|278.42|0
1641845050000|2022-01-10 20:04:10|280.76|278.56|280.48|278.28|280.76|278.56|280.48|278.28|0
1641845060000|2022-01-10 20:04:20|280.62|278.42|280.76|278.56|280.76|278.56|280.41|278.21|0
1641845070000|2022-01-10 20:04:30|281.33|279.13|282.04|279.84|282.04|279.84|281.33|279.13|0
1641845080000|2022-01-10 20:04:40|282.33|280.13|282.61|280.41|282.61|280.41|282.04|279.84|0
1641845090000|2022-01-10 20:04:50|282.75|280.55|282.61|280.41|282.75|280.55|282.61|280.41|0
1641845100000|2022-01-10 20:05:00|282.04|279.84|282.18|279.98|282.18|279.98|282.04|279.84|0
1641845110000|2022-01-10 20:05:10|281.9|279.7|282.04|279.84|282.18|279.98|281.9|279.7|0
1641845120000|2022-01-10 20:05:20|281.9|279.7|282.32|280.12|282.32|280.12|281.9|279.7|0
1641845130000|2022-01-10 20:05:30|284.89|282.69|285.32|283.12|285.32|283.12|284.89|282.69|0
1641845140000|2022-01-10 20:05:40|285.18|282.98|285.18|282.98|285.32|283.12|285.18|282.98|0
1641845150000|2022-01-10 20:05:50|284.89|282.69|284.46|282.26|284.89|282.69|284.46|282.26|0
1641845160000|2022-01-10 20:06:00|284.32|282.12|284.89|282.69|284.89|282.69|284.32|282.12|0
1641845170000|2022-01-10 20:06:10|285.03|282.83|286.32|284.12|286.32|284.12|285.03|282.83|0
1641845180000|2022-01-10 20:06:20|286.18|283.98|286.04|283.84|286.47|284.27|286.04|283.84|0
1641845190000|2022-01-10 20:06:30|286.18|283.98|287.04|284.84|287.04|284.84|286.18|283.98|0
1641845200000|2022-01-10 20:06:40|286.9|284.7|286.47|284.27|287.19|284.99|286.47|284.27|0
1641845210000|2022-01-10 20:06:50|286.61|284.41|286.47|284.27|286.9|284.7|286.47|284.27|0
1641845220000|2022-01-10 20:07:00|286.61|284.41|286.9|284.7|286.9|284.7|286.61|284.41|0
1641845230000|2022-01-10 20:07:10|286.75|284.55|286.75|284.55|287.04|284.84|286.75|284.55|0
1641845240000|2022-01-10 20:07:20|286.47|284.27|286.47|284.27|286.47|284.27|286.47|284.27|0
1641845250000|2022-01-10 20:07:30|286.61|284.41|286.61|284.41|286.61|284.41|286.47|284.27|0
1641845260000|2022-01-10 20:07:40|286.9|284.7|286.9|284.7|287.04|284.84|286.9|284.7|0
1641845270000|2022-01-10 20:07:50|287.04|284.84|286.9|284.7|287.04|284.84|286.9|284.7|0
1641845280000|2022-01-10 20:08:00|287.19|284.99|287.91|285.71|288.05|285.85|287.19|284.99|0
1641845290000|2022-01-10 20:08:10|288.05|285.85|288.05|285.85|288.19|285.99|287.9|285.7|0
1641845300000|2022-01-10 20:08:20|287.9|285.7|288.19|285.99|288.19|285.99|287.9|285.7|0
1641845310000|2022-01-10 20:08:30|287.9|285.7|288.05|285.85|288.05|285.85|287.62|285.42|0
1641845320000|2022-01-10 20:08:40|287.9|285.7|287.76|285.56|287.9|285.7|287.76|285.56|0
1641845330000|2022-01-10 20:08:50|287.9|285.7|288.34|286.14|288.34|286.14|287.9|285.7|0
1641845340000|2022-01-10 20:09:00|288.05|285.85|287.19|284.99|288.05|285.85|287.19|284.99|0
1641845350000|2022-01-10 20:09:10|286.61|284.41|286.04|283.84|286.61|284.41|285.75|283.55|0
1641845360000|2022-01-10 20:09:20|285.75|283.55|285.75|283.55|285.75|283.55|285.75|283.55|0
1641845370000|2022-01-10 20:09:30|285.46|283.26|286.47|284.27|286.47|284.27|285.46|283.26|0
1641845380000|2022-01-10 20:09:40|286.04|283.84|286.32|284.12|286.32|284.12|286.04|283.84|0
1641845390000|2022-01-10 20:09:50|286.18|283.98|285.89|283.69|286.18|283.98|285.89|283.69|0
1641845400000|2022-01-10 20:10:00|285.61|283.41|284.6|282.4|285.61|283.41|284.6|282.4|0
1641845410000|2022-01-10 20:10:10|284.32|282.12|285.03|282.83|285.03|282.83|284.32|282.12|0
1641845420000|2022-01-10 20:10:20|285.32|283.12|284.6|282.4|285.32|283.12|284.6|282.4|0
1641845430000|2022-01-10 20:10:30|284.32|282.12|284.6|282.4|284.6|282.4|284.25|282.05|0
1641845440000|2022-01-10 20:10:40|284.46|282.26|284.32|282.12|284.75|282.55|284.32|282.12|0
1641845450000|2022-01-10 20:10:50|284.03|281.83|283.18|280.98|284.03|281.83|283.18|280.98|0
1641845460000|2022-01-10 20:11:00|283.03|280.83|283.11|280.91|283.46|281.26|283.03|280.83|0
1641845470000|2022-01-10 20:11:10|282.75|280.55|282.04|279.84|282.75|280.55|281.61|279.41|0
1641845480000|2022-01-10 20:11:20|282.18|279.98|282.89|280.69|282.89|280.69|282.04|279.84|0
1641845490000|2022-01-10 20:11:30|283.03|280.83|283.32|281.12|283.32|281.12|282.61|280.41|0
1641845500000|2022-01-10 20:11:40|286.91|284.71|284.95|282.75|286.91|284.71|284.52|282.32|0
1641845510000|2022-01-10 20:11:50|285.23|283.03|284.52|282.32|285.23|283.03|284.52|282.32|0
1641845520000|2022-01-10 20:12:00|284.24|282.04|284.38|282.18|284.38|282.18|283.95|281.75|0
1641845530000|2022-01-10 20:12:10|284.95|282.75|285.8|283.6|285.8|283.6|284.95|282.75|0
1641845540000|2022-01-10 20:12:20|285.66|283.46|285.95|283.75|285.95|283.75|285.66|283.46|0
1641845550000|2022-01-10 20:12:30|286.09|283.89|286.23|284.03|286.23|284.03|285.95|283.75|0
1641845560000|2022-01-10 20:12:40|286.38|284.18|286.95|284.75|286.95|284.75|286.38|284.18|0
1641845570000|2022-01-10 20:12:50|287.09|284.89|287.09|284.89|287.24|285.04|287.09|284.89|0
1641845580000|2022-01-10 20:13:00|286.38|284.18|286.09|283.89|286.38|284.18|286.09|283.89|0
1641845590000|2022-01-10 20:13:10|286.38|284.18|286.38|284.18|286.52|284.32|286.38|284.18|0
1641845600000|2022-01-10 20:13:20|286.23|284.03|286.23|284.03|286.23|284.03|286.09|283.89|0
1641845610000|2022-01-10 20:13:30|285.95|283.75|285.8|283.6|285.95|283.75|285.8|283.6|0
1641845620000|2022-01-10 20:13:40|285.95|283.75|286.95|284.75|286.95|284.75|285.95|283.75|0
1641845630000|2022-01-10 20:13:50|286.66|284.46|286.81|284.61|286.81|284.61|286.66|284.46|0
1641845640000|2022-01-10 20:14:00|287.09|284.89|286.81|284.61|287.09|284.89|286.66|284.46|0
1641845650000|2022-01-10 20:14:10|286.66|284.46|286.52|284.32|286.66|284.46|286.52|284.32|0
1641845660000|2022-01-10 20:14:20|286.38|284.18|286.38|284.18|286.66|284.46|286.38|284.18|0
1641845670000|2022-01-10 20:14:30|286.66|284.46|286.38|284.18|286.66|284.46|286.38|284.18|0
1641845680000|2022-01-10 20:14:40|286.52|284.32|287.23|285.03|287.23|285.03|286.52|284.32|0
1641845690000|2022-01-10 20:14:50|287.09|284.89|287.45|285.25|287.52|285.32|287.09|284.89|0
1641845700000|2022-01-10 20:15:00|286.66|284.46|286.52|284.32|286.8|284.6|286.52|284.32|0
1641845710000|2022-01-10 20:15:10|287.23|285.03|288.24|286.04|288.24|286.04|287.23|285.03|0
1641845720000|2022-01-10 20:15:20|288.09|285.89|288.09|285.89|288.09|285.89|288.09|285.89|0
1641845730000|2022-01-10 20:15:30|289.25|287.05|288.09|285.89|289.25|287.05|288.09|285.89|0
1641845740000|2022-01-10 20:15:40|287.95|285.75|287.95|285.75|288.09|285.89|287.95|285.75|0
1641845750000|2022-01-10 20:15:50|287.66|285.46|286.23|284.03|287.66|285.46|286.23|284.03|0
1641845760000|2022-01-10 20:16:00|285.95|283.75|285.23|283.03|285.95|283.75|285.23|283.03|0
1641845770000|2022-01-10 20:16:10|285.09|282.89|285.37|283.17|285.8|283.6|285.09|282.89|0
1641845780000|2022-01-10 20:16:20|285.23|283.03|285.37|283.17|285.37|283.17|284.95|282.75|0
1641845790000|2022-01-10 20:16:30|286.09|283.89|285.37|283.17|286.09|283.89|285.37|283.17|0
1641845800000|2022-01-10 20:16:40|284.95|282.75|285.23|283.03|285.23|283.03|284.95|282.75|0
1641845810000|2022-01-10 20:16:50|285.09|282.89|284.09|281.89|285.09|282.89|284.09|281.89|0
1641845820000|2022-01-10 20:17:00|284.38|282.18|285.37|283.17|285.8|283.6|284.38|282.18|0
1641845830000|2022-01-10 20:17:10|285.52|283.32|285.52|283.32|285.66|283.46|285.23|283.03|0
1641845840000|2022-01-10 20:17:20|285.8|283.6|285.52|283.32|285.8|283.6|285.52|283.32|0
1641845850000|2022-01-10 20:17:30|285.23|283.03|285.66|283.46|285.66|283.46|285.23|283.03|0
1641845860000|2022-01-10 20:17:40|285.52|283.32|285.02|282.82|285.52|283.32|285.02|282.82|0
1641845870000|2022-01-10 20:17:50|285.09|282.89|285.23|283.03|285.23|283.03|285.09|282.89|0
1641845880000|2022-01-10 20:18:00|285.52|283.32|284.95|282.75|285.52|283.32|284.95|282.75|0
1641845890000|2022-01-10 20:18:10|285.09|282.89|285.09|282.89|285.23|283.03|285.09|282.89|0
1641845900000|2022-01-10 20:18:20|284.95|282.75|285.23|283.03|285.37|283.17|284.95|282.75|0
1641845910000|2022-01-10 20:18:30|285.37|283.17|284.66|282.46|285.37|283.17|284.66|282.46|0
1641845920000|2022-01-10 20:18:40|285.23|283.03|284.8|282.6|285.23|283.03|284.8|282.6|0
1641845930000|2022-01-10 20:18:50|284.95|282.75|285.37|283.17|285.37|283.17|284.95|282.75|0
1641845940000|2022-01-10 20:19:00|285.23|283.03|283.95|281.75|285.23|283.03|283.95|281.75|0
1641845950000|2022-01-10 20:19:10|284.23|282.03|284.23|282.03|284.23|282.03|284.09|281.89|0
1641845960000|2022-01-10 20:19:20|283.95|281.75|283.24|281.04|283.95|281.75|283.24|281.04|0
1641845970000|2022-01-10 20:19:30|282.95|280.75|283.24|281.04|283.24|281.04|282.81|280.61|0
1641845980000|2022-01-10 20:19:40|283.66|281.46|284.23|282.03|284.23|282.03|283.66|281.46|0
1641845990000|2022-01-10 20:19:50|284.31|282.11|285.09|282.89|285.94|283.74|284.31|282.11|0
1641846000000|2022-01-10 20:20:00|285.23|283.03|286.09|283.89|286.09|283.89|285.23|283.03|0
1641846010000|2022-01-10 20:20:10|286.23|284.03|286.09|283.89|286.23|284.03|285.94|283.74|0
1641846020000|2022-01-10 20:20:20|285.94|283.74|285.8|283.6|285.94|283.74|285.8|283.6|0
1641846030000|2022-01-10 20:20:30|285.23|283.03|285.09|282.89|285.23|283.03|284.8|282.6|0
1641846040000|2022-01-10 20:20:40|284.94|282.74|284.66|282.46|285.09|282.89|284.66|282.46|0
1641846050000|2022-01-10 20:20:50|284.94|282.74|284.94|282.74|285.09|282.89|284.94|282.74|0
1641846060000|2022-01-10 20:21:00|285.09|282.89|284.94|282.74|285.23|283.03|284.94|282.74|0
1641846070000|2022-01-10 20:21:10|284.66|282.46|284.37|282.17|284.66|282.46|284.23|282.03|0
1641846080000|2022-01-10 20:21:20|284.52|282.32|283.81|281.61|284.52|282.32|283.81|281.61|0
1641846090000|2022-01-10 20:21:30|283.66|281.46|284.09|281.89|284.09|281.89|283.66|281.46|0
1641846100000|2022-01-10 20:21:40|284.23|282.03|284.23|282.03|284.45|282.25|284.23|282.03|0
1641846110000|2022-01-10 20:21:50|284.09|281.89|286.37|284.17|286.37|284.17|284.09|281.89|0
1641846120000|2022-01-10 20:22:00|286.52|284.32|286.37|284.17|286.52|284.32|286.23|284.03|0
1641846130000|2022-01-10 20:22:10|286.23|284.03|286.09|283.89|286.23|284.03|285.87|283.67|0
1641846140000|2022-01-10 20:22:20|286.52|284.32|286.37|284.17|286.8|284.6|286.37|284.17|0
1641846150000|2022-01-10 20:22:30|285.8|283.6|285.8|283.6|285.94|283.74|285.8|283.6|0
1641846160000|2022-01-10 20:22:40|285.37|283.17|285.66|283.46|285.66|283.46|285.37|283.17|0
1641846170000|2022-01-10 20:22:50|286.37|284.17|286.66|284.46|286.66|284.46|286.37|284.17|0
1641846180000|2022-01-10 20:23:00|286.8|284.6|286.8|284.6|286.8|284.6|286.66|284.46|0
1641846190000|2022-01-10 20:23:10|286.37|284.17|285.8|283.6|286.37|284.17|285.8|283.6|0
1641846200000|2022-01-10 20:23:20|285.51|283.31|285.37|283.17|285.51|283.31|285.37|283.17|0
1641846210000|2022-01-10 20:23:30|285.51|283.31|285.09|282.89|285.51|283.31|285.09|282.89|0
1641846220000|2022-01-10 20:23:40|284.94|282.74|285.23|283.03|285.23|283.03|284.8|282.6|0
1641846230000|2022-01-10 20:23:50|285.09|282.89|285.23|283.03|285.23|283.03|285.09|282.89|0
1641846240000|2022-01-10 20:24:00|285.09|282.89|285.23|283.03|285.23|283.03|284.94|282.74|0
1641846250000|2022-01-10 20:24:10|284.8|282.6|284.66|282.46|284.8|282.6|284.52|282.32|0
1641846260000|2022-01-10 20:24:20|284.8|282.6|284.66|282.46|284.94|282.74|284.66|282.46|0
1641846270000|2022-01-10 20:24:30|284.52|282.32|284.09|281.89|284.52|282.32|284.09|281.89|0
1641846280000|2022-01-10 20:24:40|284.37|282.17|284.09|281.89|284.37|282.17|284.09|281.89|0
1641846290000|2022-01-10 20:24:50|283.8|281.6|284.09|281.89|284.23|282.03|283.8|281.6|0
1641846300000|2022-01-10 20:25:00|284.23|282.03|284.37|282.17|284.37|282.17|284.09|281.89|0
1641846310000|2022-01-10 20:25:10|284.23|282.03|284.23|282.03|284.23|282.03|283.8|281.6|0
1641846320000|2022-01-10 20:25:20|284.66|282.46|284.52|282.32|284.8|282.6|284.52|282.32|0
1641846330000|2022-01-10 20:25:30|284.23|282.03|284.51|282.31|284.51|282.31|284.23|282.03|0
1641846340000|2022-01-10 20:25:40|284.37|282.17|284.37|282.17|284.37|282.17|284.23|282.03|0
1641846350000|2022-01-10 20:25:50|283.95|281.75|283.38|281.18|283.95|281.75|283.38|281.18|0
1641846360000|2022-01-10 20:26:00|283.23|281.03|283.23|281.03|283.23|281.03|282.95|280.75|0
1641846370000|2022-01-10 20:26:10|283.09|280.89|282.53|280.33|283.09|280.89|282.53|280.33|0
1641846380000|2022-01-10 20:26:20|282.38|280.18|282.52|280.32|282.52|280.32|282.38|280.18|0
1641846390000|2022-01-10 20:26:30|282.67|280.47|282.67|280.47|282.67|280.47|282.52|280.32|0
1641846400000|2022-01-10 20:26:40|282.81|280.61|282.95|280.75|283.09|280.89|282.81|280.61|0
1641846410000|2022-01-10 20:26:50|282.81|280.61|282.52|280.32|282.95|280.75|282.52|280.32|0
1641846420000|2022-01-10 20:27:00|282.38|280.18|282.67|280.47|282.67|280.47|282.38|280.18|0
1641846430000|2022-01-10 20:27:10|282.81|280.61|282.81|280.61|282.81|280.61|282.67|280.47|0
1641846440000|2022-01-10 20:27:20|282.67|280.47|282.52|280.32|282.67|280.47|282.46|280.26|0
1641846450000|2022-01-10 20:27:30|282.81|280.61|282.81|280.61|282.95|280.75|282.81|280.61|0
1641846460000|2022-01-10 20:27:40|282.95|280.75|282.95|280.75|283.09|280.89|282.95|280.75|0
1641846470000|2022-01-10 20:27:50|283.09|280.89|283.23|281.03|283.23|281.03|283.09|280.89|0
1641846480000|2022-01-10 20:28:00|283.09|280.89|283.38|281.18|283.52|281.32|283.09|280.89|0
1641846490000|2022-01-10 20:28:10|283.52|281.32|283.23|281.03|283.52|281.32|283.23|281.03|0
1641846500000|2022-01-10 20:28:20|283.09|280.89|283.52|281.32|283.52|281.32|283.09|280.89|0
1641846510000|2022-01-10 20:28:30|283.8|281.6|284.09|281.89|284.09|281.89|283.66|281.46|0
1641846520000|2022-01-10 20:28:40|283.8|281.6|283.09|280.89|283.8|281.6|283.09|280.89|0
1641846530000|2022-01-10 20:28:50|283.23|281.03|283.17|280.97|283.38|281.18|283.17|280.97|0
1641846540000|2022-01-10 20:29:00|283.23|281.03|283.38|281.18|283.38|281.18|283.23|281.03|0
1641846550000|2022-01-10 20:29:10|283.52|281.32|283.38|281.18|283.52|281.32|283.23|281.03|0
1641846560000|2022-01-10 20:29:20|283.23|281.03|283.09|280.89|283.23|281.03|283.02|280.82|0
1641846570000|2022-01-10 20:29:30|283.23|281.03|283.23|281.03|283.38|281.18|283.23|281.03|0
1641846580000|2022-01-10 20:29:40|283.38|281.18|282.95|280.75|283.38|281.18|282.95|280.75|0
1641846590000|2022-01-10 20:29:50|282.81|280.61|283.37|281.17|283.37|281.17|282.52|280.32|0
1641846600000|2022-01-10 20:30:00|283.66|281.46|284.09|281.89|284.23|282.03|283.66|281.46|0
1641846610000|2022-01-10 20:30:10|284.37|282.17|284.66|282.46|284.66|282.46|284.37|282.17|0
1641846620000|2022-01-10 20:30:20|283.94|281.74|284.66|282.46|284.66|282.46|283.94|281.74|0
1641846630000|2022-01-10 20:30:30|284.94|282.74|284.23|282.03|284.94|282.74|284.23|282.03|0
1641846640000|2022-01-10 20:30:40|284.09|281.89|284.09|281.89|284.09|281.89|283.94|281.74|0
1641846650000|2022-01-10 20:30:50|284.37|282.17|285.08|282.88|285.08|282.88|284.37|282.17|0
1641846660000|2022-01-10 20:31:00|285.37|283.17|285.65|283.45|285.65|283.45|285.37|283.17|0
1641846670000|2022-01-10 20:31:10|285.23|283.03|285.8|283.6|285.8|283.6|285.23|283.03|0
1641846680000|2022-01-10 20:31:20|285.94|283.74|284.8|282.6|285.94|283.74|284.8|282.6|0
1641846690000|2022-01-10 20:31:30|284.87|282.67|285.8|283.6|285.8|283.6|284.87|282.67|0
1641846700000|2022-01-10 20:31:40|285.94|283.74|284.94|282.74|285.94|283.74|284.94|282.74|0
1641846710000|2022-01-10 20:31:50|284.59|282.39|284.08|281.88|284.59|282.39|283.94|281.74|0
1641846720000|2022-01-10 20:32:00|283.8|281.6|283.66|281.46|283.8|281.6|283.66|281.46|0
1641846730000|2022-01-10 20:32:10|282.81|280.61|282.52|280.32|282.81|280.61|282.52|280.32|0
1641846740000|2022-01-10 20:32:20|281.81|279.61|281.53|279.33|281.81|279.61|281.53|279.33|0
1641846750000|2022-01-10 20:32:30|281.67|279.47|281.67|279.47|281.67|279.47|281.53|279.33|0
1641846760000|2022-01-10 20:32:40|281.39|279.19|280.82|278.62|281.39|279.19|280.82|278.62|0
1641846770000|2022-01-10 20:32:50|280.68|278.48|280.54|278.34|280.97|278.77|280.54|278.34|0
1641846780000|2022-01-10 20:33:00|280.82|278.62|280.68|278.48|280.82|278.62|280.4|278.2|0
1641846790000|2022-01-10 20:33:10|280.82|278.62|280.76|278.56|281.39|279.19|280.76|278.56|0
1641846800000|2022-01-10 20:33:20|280.96|278.76|281.67|279.47|281.67|279.47|280.96|278.76|0
1641846810000|2022-01-10 20:33:30|282.24|280.04|281.81|279.61|282.24|280.04|281.81|279.61|0
1641846820000|2022-01-10 20:33:40|281.53|279.33|281.67|279.47|281.67|279.47|281.53|279.33|0
1641846830000|2022-01-10 20:33:50|281.81|279.61|281.67|279.47|281.81|279.61|281.67|279.47|0
1641846840000|2022-01-10 20:34:00|281.95|279.75|281.39|279.19|281.95|279.75|281.39|279.19|0
1641846850000|2022-01-10 20:34:10|281.25|279.05|281.25|279.05|281.39|279.19|281.11|278.91|0
1641846860000|2022-01-10 20:34:20|281.39|279.19|281.25|279.05|281.39|279.19|281.25|279.05|0
1641846870000|2022-01-10 20:34:30|281.11|278.91|281.53|279.33|281.67|279.47|281.11|278.91|0
1641846880000|2022-01-10 20:34:40|281.39|279.19|281.39|279.19|281.46|279.26|281.39|279.19|0
1641846890000|2022-01-10 20:34:50|281.25|279.05|280.54|278.34|281.25|279.05|280.54|278.34|0
1641846900000|2022-01-10 20:35:00|280.12|277.92|280.4|278.2|280.4|278.2|280.12|277.92|0
1641846910000|2022-01-10 20:35:10|280.26|278.06|280.4|278.2|280.54|278.34|280.26|278.06|0
1641846920000|2022-01-10 20:35:20|280.26|278.06|279.98|277.78|280.26|278.06|279.98|277.78|0
1641846930000|2022-01-10 20:35:30|279.69|277.49|279.69|277.49|279.84|277.64|279.69|277.49|0
1641846940000|2022-01-10 20:35:40|279.84|277.64|279.63|277.43|279.84|277.64|279.63|277.43|0
1641846950000|2022-01-10 20:35:50|279.27|277.07|278.99|276.79|279.27|277.07|278.99|276.79|0
1641846960000|2022-01-10 20:36:00|279.13|276.93|279.55|277.35|279.69|277.49|279.13|276.93|0
1641846970000|2022-01-10 20:36:10|280.05|277.85|280.12|277.92|280.12|277.92|279.83|277.63|0
1641846980000|2022-01-10 20:36:20|280.26|278.06|280.26|278.06|280.26|278.06|280.26|278.06|0
1641846990000|2022-01-10 20:36:30|280.68|278.48|280.68|278.48|280.82|278.62|280.68|278.48|0
1641847000000|2022-01-10 20:36:40|280.82|278.62|281.25|279.05|281.25|279.05|280.82|278.62|0
1641847010000|2022-01-10 20:36:50|281.1|278.9|281.95|279.75|281.95|279.75|280.96|278.76|0
1641847020000|2022-01-10 20:37:00|281.81|279.61|282.24|280.04|282.24|280.04|281.53|279.33|0
1641847030000|2022-01-10 20:37:10|281.95|279.75|282.52|280.32|282.52|280.32|281.95|279.75|0
1641847040000|2022-01-10 20:37:20|282.66|280.46|282.52|280.32|282.66|280.46|282.52|280.32|0
1641847050000|2022-01-10 20:37:30|282.66|280.46|281.81|279.61|282.66|280.46|281.81|279.61|0
1641847060000|2022-01-10 20:37:40|281.32|279.12|281.25|279.05|281.32|279.12|281.1|278.9|0
1641847070000|2022-01-10 20:37:50|281.67|279.47|281.1|278.9|281.67|279.47|281.1|278.9|0
1641847080000|2022-01-10 20:38:00|280.82|278.62|280.26|278.06|280.82|278.62|280.26|278.06|0
1641847090000|2022-01-10 20:38:10|280.4|278.2|279.97|277.77|280.54|278.34|279.97|277.77|0
1641847100000|2022-01-10 20:38:20|280.26|278.06|280.4|278.2|280.4|278.2|279.97|277.77|0
1641847110000|2022-01-10 20:38:30|280.26|278.06|280.4|278.2|280.4|278.2|280.26|278.06|0
1641847120000|2022-01-10 20:38:40|280.26|278.06|280.12|277.92|280.26|278.06|279.83|277.63|0
1641847130000|2022-01-10 20:38:50|279.97|277.77|279.97|277.77|279.97|277.77|279.97|277.77|0
1641847140000|2022-01-10 20:39:00|279.69|277.49|279.97|277.77|279.97|277.77|279.55|277.35|0
1641847150000|2022-01-10 20:39:10|279.69|277.49|279.55|277.35|279.69|277.49|279.55|277.35|0
1641847160000|2022-01-10 20:39:20|279.41|277.21|279.55|277.35|279.69|277.49|279.41|277.21|0
1641847170000|2022-01-10 20:39:30|279.69|277.49|280.12|277.92|280.12|277.92|279.69|277.49|0
1641847180000|2022-01-10 20:39:40|279.97|277.77|280.54|278.34|280.54|278.34|279.97|277.77|0
1641847190000|2022-01-10 20:39:50|280.68|278.48|281.24|279.04|281.24|279.04|280.68|278.48|0
1641847200000|2022-01-10 20:40:00|281.1|278.9|279.69|277.49|281.1|278.9|279.69|277.49|0
1641847210000|2022-01-10 20:40:10|279.83|277.63|278.99|276.79|279.83|277.63|278.99|276.79|0
1641847220000|2022-01-10 20:40:20|279.13|276.93|279.83|277.63|279.83|277.63|279.13|276.93|0
1641847230000|2022-01-10 20:40:30|279.97|277.77|279.83|277.63|279.97|277.77|279.83|277.63|0
1641847240000|2022-01-10 20:40:40|279.48|277.28|279.13|276.93|279.48|277.28|279.13|276.93|0
1641847250000|2022-01-10 20:40:50|279.27|277.07|279.69|277.49|279.69|277.49|279.27|277.07|0
1641847260000|2022-01-10 20:41:00|279.41|277.21|279.27|277.07|279.41|277.21|279.27|277.07|0
1641847270000|2022-01-10 20:41:10|279.13|276.93|278.71|276.51|279.13|276.93|278.71|276.51|0
1641847280000|2022-01-10 20:41:20|278.14|275.94|277.72|275.52|278.14|275.94|277.44|275.24|0
1641847290000|2022-01-10 20:41:30|277.3|275.1|277.16|274.96|277.72|275.52|277.16|274.96|0
1641847300000|2022-01-10 20:41:40|276.32|274.12|278.14|275.94|278.29|276.09|276.32|274.12|0
1641847310000|2022-01-10 20:41:50|278.43|276.23|279.41|277.21|279.41|277.21|278.28|276.08|0
1641847320000|2022-01-10 20:42:00|279.83|277.63|279.13|276.93|279.83|277.63|278.99|276.79|0
1641847330000|2022-01-10 20:42:10|279.55|277.35|279.97|277.77|280.25|278.05|279.55|277.35|0
1641847340000|2022-01-10 20:42:20|280.25|278.05|281.38|279.18|281.53|279.33|280.25|278.05|0
1641847350000|2022-01-10 20:42:30|281.53|279.33|281.53|279.33|281.53|279.33|281.24|279.04|0
1641847360000|2022-01-10 20:42:40|281.67|279.47|281.81|279.61|281.81|279.61|281.67|279.47|0
1641847370000|2022-01-10 20:42:50|281.95|279.75|281.67|279.47|281.95|279.75|281.53|279.33|0
1641847380000|2022-01-10 20:43:00|281.24|279.04|281.38|279.18|281.38|279.18|281.24|279.04|0
1641847390000|2022-01-10 20:43:10|281.53|279.33|282.66|280.46|282.66|280.46|281.53|279.33|0
1641847400000|2022-01-10 20:43:20|282.23|280.03|282.09|279.89|282.52|280.32|282.09|279.89|0
1641847410000|2022-01-10 20:43:30|281.81|279.61|281.81|279.61|281.81|279.61|281.67|279.47|0
1641847420000|2022-01-10 20:43:40|282.23|280.03|282.38|280.18|282.38|280.18|282.09|279.89|0
1641847430000|2022-01-10 20:43:50|282.09|279.89|282.23|280.03|282.23|280.03|282.09|279.89|0
1641847440000|2022-01-10 20:44:00|282.09|279.89|282.38|280.18|282.38|280.18|282.09|279.89|0
1641847450000|2022-01-10 20:44:10|282.52|280.32|281.1|278.9|282.52|280.32|281.1|278.9|0
1641847460000|2022-01-10 20:44:20|280.54|278.34|280.4|278.2|280.54|278.34|280.4|278.2|0
1641847470000|2022-01-10 20:44:30|280.25|278.05|279.69|277.49|280.25|278.05|279.55|277.35|0
1641847480000|2022-01-10 20:44:40|280.11|277.91|280.39|278.19|280.39|278.19|279.83|277.63|0
1641847490000|2022-01-10 20:44:50|280.25|278.05|280.25|278.05|280.39|278.19|280.25|278.05|0
1641847500000|2022-01-10 20:45:00|280.68|278.48|278.99|276.79|280.68|278.48|278.99|276.79|0
1641847510000|2022-01-10 20:45:10|278.28|276.08|277.72|275.52|278.42|276.22|277.72|275.52|0
1641847520000|2022-01-10 20:45:20|277.58|275.38|277.44|275.24|277.8|275.6|277.44|275.24|0
1641847530000|2022-01-10 20:45:30|278|275.8|277.86|275.66|278|275.8|277.72|275.52|0
1641847540000|2022-01-10 20:45:40|277.72|275.52|277.44|275.24|277.72|275.52|277.3|275.1|0
1641847550000|2022-01-10 20:45:50|277.3|275.1|277.16|274.96|277.3|275.1|277.02|274.82|0
1641847560000|2022-01-10 20:46:00|277.44|275.24|277.02|274.82|277.72|275.52|277.02|274.82|0
1641847570000|2022-01-10 20:46:10|276.32|274.12|276.53|274.33|276.53|274.33|276.32|274.12|0
1641847580000|2022-01-10 20:46:20|276.32|274.12|276.32|274.12|276.46|274.26|276.18|273.98|0
1641847590000|2022-01-10 20:46:30|276.18|273.98|277.3|275.1|277.3|275.1|276.18|273.98|0
1641847600000|2022-01-10 20:46:40|277.44|275.24|278.14|275.94|278.14|275.94|277.44|275.24|0
1641847610000|2022-01-10 20:46:50|277.86|275.66|277.16|274.96|278.14|275.94|277.16|274.96|0
1641847620000|2022-01-10 20:47:00|277.58|275.38|276.88|274.68|277.58|275.38|276.88|274.68|0
1641847630000|2022-01-10 20:47:10|277.3|275.1|276.88|274.68|277.3|275.1|276.88|274.68|0
1641847640000|2022-01-10 20:47:20|276.6|274.4|276.6|274.4|276.67|274.47|276.6|274.4|0
1641847650000|2022-01-10 20:47:30|276.46|274.26|275.9|273.7|276.46|274.26|275.9|273.7|0
1641847660000|2022-01-10 20:47:40|275.7|273.5|275.2|273|275.7|273.5|275.2|273|0
1641847670000|2022-01-10 20:47:50|275.48|273.28|276.04|273.84|276.04|273.84|275.48|273.28|0
1641847680000|2022-01-10 20:48:00|275.62|273.42|278.56|276.36|278.56|276.36|275.62|273.42|0
1641847690000|2022-01-10 20:48:10|278.28|276.08|278.7|276.5|279.13|276.93|278.28|276.08|0
1641847700000|2022-01-10 20:48:20|277.44|275.24|277.58|275.38|278|275.8|277.44|275.24|0
1641847710000|2022-01-10 20:48:30|278.14|275.94|278.56|276.36|278.56|276.36|278.14|275.94|0
1641847720000|2022-01-10 20:48:40|278.98|276.78|278.14|275.94|278.98|276.78|278.14|275.94|0
1641847730000|2022-01-10 20:48:50|277.86|275.66|278.14|275.94|278.56|276.36|277.86|275.66|0
1641847740000|2022-01-10 20:49:00|277.72|275.52|277.86|275.66|278.07|275.87|277.72|275.52|0
1641847750000|2022-01-10 20:49:10|278.14|275.94|278.98|276.78|278.98|276.78|277.86|275.66|0
1641847760000|2022-01-10 20:49:20|278.28|276.08|277.72|275.52|278.28|276.08|277.72|275.52|0
1641847770000|2022-01-10 20:49:30|277.44|275.24|277.86|275.66|277.86|275.66|277.44|275.24|0
1641847780000|2022-01-10 20:49:40|277.44|275.24|277.3|275.1|277.58|275.38|277.3|275.1|0
1641847790000|2022-01-10 20:49:50|277.44|275.24|276.74|274.54|277.72|275.52|276.74|274.54|0
1641847800000|2022-01-10 20:50:00|276.6|274.4|277.16|274.96|277.72|275.52|276.6|274.4|0
1641847810000|2022-01-10 20:50:10|277.72|275.52|276.88|274.68|277.72|275.52|276.88|274.68|0
1641847820000|2022-01-10 20:50:20|276.32|274.12|276.18|273.98|276.46|274.26|275.9|273.7|0
1641847830000|2022-01-10 20:50:30|276.04|273.84|275.9|273.7|276.04|273.84|275.76|273.56|0
1641847840000|2022-01-10 20:50:40|275.28|273.08|274.51|272.31|275.28|273.08|274.51|272.31|0
1641847850000|2022-01-10 20:50:50|274.23|272.03|274.92|272.72|275.2|273|274.23|272.03|0
1641847860000|2022-01-10 20:51:00|274.51|272.31|274.79|272.59|274.79|272.59|274.51|272.31|0
1641847870000|2022-01-10 20:51:10|274.78|272.58|274.92|272.72|274.92|272.72|274.65|272.45|0
1641847880000|2022-01-10 20:51:20|274.51|272.31|274.51|272.31|274.51|272.31|274.3|272.1|0
1641847890000|2022-01-10 20:51:30|274.37|272.17|275.06|272.86|275.06|272.86|274.23|272.03|0
1641847900000|2022-01-10 20:51:40|275.2|273|275.34|273.14|275.34|273.14|274.92|272.72|0
1641847910000|2022-01-10 20:51:50|275.62|273.42|275.2|273|275.76|273.56|275.2|273|0
1641847920000|2022-01-10 20:52:00|275.34|273.14|275.2|273|275.48|273.28|275.2|273|0
1641847930000|2022-01-10 20:52:10|275.48|273.28|275.76|273.56|275.9|273.7|275.48|273.28|0
1641847940000|2022-01-10 20:52:20|275.9|273.7|275.62|273.42|275.9|273.7|275.62|273.42|0
1641847950000|2022-01-10 20:52:30|275.76|273.56|274.92|272.72|275.76|273.56|274.92|272.72|0
1641847960000|2022-01-10 20:52:40|274.78|272.58|274.78|272.58|274.92|272.72|274.78|272.58|0
1641847970000|2022-01-10 20:52:50|274.37|272.17|274.51|272.31|274.51|272.31|274.37|272.17|0
1641847980000|2022-01-10 20:53:00|274.44|272.24|274.09|271.89|274.51|272.31|274.09|271.89|0
1641847990000|2022-01-10 20:53:10|274.23|272.03|274.23|272.03|274.51|272.31|274.23|272.03|0
1641848000000|2022-01-10 20:53:20|275.2|273|275.2|273|275.34|273.14|275.2|273|0
1641848010000|2022-01-10 20:53:30|274.78|272.58|274.37|272.17|274.78|272.58|274.37|272.17|0
1641848020000|2022-01-10 20:53:40|274.51|272.31|274.92|272.72|274.92|272.72|274.51|272.31|0
1641848030000|2022-01-10 20:53:50|275.34|273.14|275.34|273.14|275.48|273.28|275.34|273.14|0
1641848040000|2022-01-10 20:54:00|274.78|272.58|274.64|272.44|275.06|272.86|274.51|272.31|0
1641848050000|2022-01-10 20:54:10|274.51|272.31|274.09|271.89|274.51|272.31|274.09|271.89|0
1641848060000|2022-01-10 20:54:20|273.95|271.75|273.81|271.61|274.09|271.89|273.81|271.61|0
1641848070000|2022-01-10 20:54:30|273.53|271.33|273.67|271.47|273.67|271.47|273.53|271.33|0
1641848080000|2022-01-10 20:54:40|273.53|271.33|273.39|271.19|273.53|271.33|272.98|270.78|0
1641848090000|2022-01-10 20:54:50|272.7|270.5|273.81|271.61|273.81|271.61|272.7|270.5|0
1641848100000|2022-01-10 20:55:00|274.09|271.89|273.39|271.19|274.09|271.89|273.39|271.19|0
1641848110000|2022-01-10 20:55:10|272.42|270.22|271.45|269.25|272.42|270.22|271.32|269.12|0
1641848120000|2022-01-10 20:55:20|271.59|269.39|271.87|269.67|272.01|269.81|271.59|269.39|0
1641848130000|2022-01-10 20:55:30|271.32|269.12|271.04|268.84|271.45|269.25|271.04|268.84|0
1641848140000|2022-01-10 20:55:40|270.9|268.7|271.04|268.84|271.18|268.98|270.9|268.7|0
1641848150000|2022-01-10 20:55:50|270.9|268.7|270.76|268.56|270.9|268.7|270.76|268.56|0
1641848160000|2022-01-10 20:56:00|271.73|269.53|272.01|269.81|272.15|269.95|271.73|269.53|0
1641848170000|2022-01-10 20:56:10|271.73|269.53|271.73|269.53|271.73|269.53|271.66|269.46|0
1641848180000|2022-01-10 20:56:20|271.04|268.84|271.04|268.84|271.45|269.25|271.04|268.84|0
1641848190000|2022-01-10 20:56:30|271.18|268.98|271.45|269.25|271.45|269.25|271.04|268.84|0
1641848200000|2022-01-10 20:56:40|271.18|268.98|271.32|269.12|271.45|269.25|271.18|268.98|0
1641848210000|2022-01-10 20:56:50|271.45|269.25|271.45|269.25|271.45|269.25|271.32|269.12|0
1641848220000|2022-01-10 20:57:00|271.59|269.39|271.59|269.39|271.73|269.53|271.59|269.39|0
1641848230000|2022-01-10 20:57:10|271.45|269.25|270.63|268.43|271.45|269.25|270.63|268.43|0
1641848240000|2022-01-10 20:57:20|270.76|268.56|270.63|268.43|270.76|268.56|270.63|268.43|0
1641848250000|2022-01-10 20:57:30|270.35|268.15|270.76|268.56|270.76|268.56|270.21|268.01|0
1641848260000|2022-01-10 20:57:40|271.18|268.98|270.76|268.56|271.18|268.98|270.76|268.56|0
1641848270000|2022-01-10 20:57:50|270.49|268.29|270.63|268.43|270.9|268.7|270.49|268.29|0
1641848280000|2022-01-10 20:58:00|270.76|268.56|269.94|267.74|270.76|268.56|269.94|267.74|0
1641848290000|2022-01-10 20:58:10|270.07|267.87|269.66|267.46|270.07|267.87|269.66|267.46|0
1641848300000|2022-01-10 20:58:20|269.39|267.19|269.66|267.46|269.8|267.6|269.39|267.19|0
1641848310000|2022-01-10 20:58:30|269.52|267.32|269.52|267.32|269.52|267.32|269.25|267.05|0
1641848320000|2022-01-10 20:58:40|269.39|267.19|269.25|267.05|269.39|267.19|269.11|266.91|0
1641848330000|2022-01-10 20:58:50|269.11|266.91|269.11|266.91|269.11|266.91|268.97|266.77|0
1641848340000|2022-01-10 20:59:00|269.25|267.05|268.29|266.09|269.25|267.05|268.29|266.09|0
1641848350000|2022-01-10 20:59:10|267.88|265.68|268.01|265.81|268.56|266.36|267.88|265.68|0
1641848360000|2022-01-10 20:59:20|267.6|265.4|267.19|264.99|267.6|265.4|267.19|264.99|0
1641848370000|2022-01-10 20:59:30|267.33|265.13|266.92|264.72|267.33|265.13|266.92|264.72|0
1641848380000|2022-01-10 20:59:40|266.65|264.45|266.37|264.17|266.65|264.45|266.37|264.17|0
1641848390000|2022-01-10 20:59:50|266.51|264.31|268.15|265.95|268.15|265.95|266.51|264.31|0
1641848400000|2022-01-10 21:00:00|267.74|265.54|267.74|265.54|267.74|265.54|267.74|265.54|0
1641848410000|2022-01-10 21:00:10|267.33|265.13|267.33|265.13|267.33|265.13|266.78|264.58|0
1641848420000|2022-01-10 21:00:20|267.06|264.86|266.92|264.72|267.06|264.86|266.78|264.58|0
1641848430000|2022-01-10 21:00:30|267.06|264.86|267.33|265.13|267.33|265.13|267.06|264.86|0
1641848440000|2022-01-10 21:00:40|267.47|265.27|268.01|265.81|268.15|265.95|267.47|265.27|0
1641848450000|2022-01-10 21:00:50|268.29|266.09|267.6|265.4|268.29|266.09|267.6|265.4|0
1641848460000|2022-01-10 21:01:00|267.74|265.54|267.74|265.54|267.88|265.68|267.6|265.4|0
1641848470000|2022-01-10 21:01:10|267.6|265.4|268.01|265.81|268.01|265.81|267.47|265.27|0
1641848480000|2022-01-10 21:01:20|268.15|265.95|268.01|265.81|268.15|265.95|268.01|265.81|0
1641848490000|2022-01-10 21:01:30|267.46|265.26|267.46|265.26|267.74|265.54|267.46|265.26|0
1641848500000|2022-01-10 21:01:40|267.33|265.13|267.6|265.4|267.6|265.4|267.33|265.13|0
1641848510000|2022-01-10 21:01:50|273.13|270.93|273.13|270.93|273.27|271.07|273.13|270.93|0
1641848520000|2022-01-10 21:02:00|272.99|270.79|273.68|271.48|273.68|271.48|272.99|270.79|0
1641848530000|2022-01-10 21:02:10|273.4|271.2|268.55|266.35|273.4|271.2|268.55|266.35|0
1641848540000|2022-01-10 21:02:20|268.01|265.81|264.64|262.44|268.42|266.22|264.64|262.44|0
1641848550000|2022-01-10 21:02:30|264.78|262.58|264.78|262.58|264.78|262.58|264.64|262.44|0
1641848560000|2022-01-10 21:02:40|264.51|262.31|264.51|262.31|264.51|262.31|264.23|262.03|0
1641848570000|2022-01-10 21:02:50|264.64|262.44|264.92|262.72|264.92|262.72|264.64|262.44|0
1641848580000|2022-01-10 21:03:00|265.19|262.99|264.64|262.44|265.19|262.99|264.64|262.44|0
1641848590000|2022-01-10 21:03:10|264.51|262.31|264.64|262.44|264.64|262.44|264.23|262.03|0
1641848600000|2022-01-10 21:03:20|264.1|261.9|264.1|261.9|264.1|261.9|263.96|261.76|0
1641848610000|2022-01-10 21:03:30|263.96|261.76|263.96|261.76|264.1|261.9|263.82|261.62|0
1641848620000|2022-01-10 21:03:40|264.1|261.9|264.1|261.9|264.1|261.9|263.96|261.76|0
1641848630000|2022-01-10 21:03:50|263.96|261.76|264.1|261.9|264.1|261.9|263.96|261.76|0
1641848640000|2022-01-10 21:04:00|264.23|262.03|264.23|262.03|264.37|262.17|264.23|262.03|0
1641848650000|2022-01-10 21:04:10|264.1|261.9|264.23|262.03|264.23|262.03|264.1|261.9|0
1641848660000|2022-01-10 21:04:20|264.37|262.17|264.37|262.17|264.37|262.17|264.37|262.17|0
1641848670000|2022-01-10 21:04:30|264.23|262.03|264.51|262.31|264.51|262.31|264.1|261.9|0
1641848680000|2022-01-10 21:04:40|264.64|262.44|264.64|262.44|264.64|262.44|264.64|262.44|0
1641848690000|2022-01-10 21:04:50|264.78|262.58|265.06|262.86|265.06|262.86|264.78|262.58|0
1641848700000|2022-01-10 21:05:00|264.92|262.72|265.06|262.86|265.06|262.86|264.92|262.72|0
1641848710000|2022-01-10 21:05:10|264.92|262.72|265.19|262.99|265.19|262.99|264.92|262.72|0
1641848720000|2022-01-10 21:05:20|265.06|262.86|265.06|262.86|265.06|262.86|264.92|262.72|0
1641848730000|2022-01-10 21:05:30|264.92|262.72|264.78|262.58|265.06|262.86|264.78|262.58|0
1641848740000|2022-01-10 21:05:40|265.06|262.86|265.06|262.86|265.06|262.86|264.92|262.72|0
1641848750000|2022-01-10 21:05:50|264.99|262.79|265.06|262.86|265.19|262.99|264.99|262.79|0
1641848760000|2022-01-10 21:06:00|265.05|262.85|265.19|262.99|265.19|262.99|265.05|262.85|0
1641848770000|2022-01-10 21:06:10|264.92|262.72|264.78|262.58|265.05|262.85|264.78|262.58|0
1641848780000|2022-01-10 21:06:20|264.64|262.44|264.78|262.58|264.78|262.58|264.64|262.44|0
1641848790000|2022-01-10 21:06:30|264.71|262.51|264.51|262.31|264.71|262.51|264.51|262.31|0
1641848800000|2022-01-10 21:06:40|264.64|262.44|264.37|262.17|264.64|262.44|264.37|262.17|0
1641848820000|2022-01-10 21:07:00|264.51|262.31|264.37|262.17|264.51|262.31|264.37|262.17|0
1641848830000|2022-01-10 21:07:10|264.51|262.31|264.23|262.03|264.51|262.31|264.23|262.03|0
1641848840000|2022-01-10 21:07:20|264.37|262.17|264.51|262.31|264.51|262.31|264.37|262.17|0
1641848850000|2022-01-10 21:07:30|264.37|262.17|264.51|262.31|264.51|262.31|264.37|262.17|0
1641848860000|2022-01-10 21:07:40|264.64|262.44|264.64|262.44|264.64|262.44|264.64|262.44|0
1641848870000|2022-01-10 21:07:50|264.92|262.72|264.92|262.72|264.92|262.72|264.78|262.58|0
1641848880000|2022-01-10 21:08:00|264.78|262.58|264.51|262.31|264.78|262.58|264.51|262.31|0
1641848890000|2022-01-10 21:08:10|264.37|262.17|264.37|262.17|264.37|262.17|264.37|262.17|0
1641848900000|2022-01-10 21:08:20|264.51|262.31|264.23|262.03|264.51|262.31|264.23|262.03|0
1641848910000|2022-01-10 21:08:30|264.09|261.89|264.09|261.89|264.09|261.89|263.96|261.76|0
1641848920000|2022-01-10 21:08:40|264.23|262.03|264.37|262.17|264.37|262.17|264.09|261.89|0
1641848930000|2022-01-10 21:08:50|264.23|262.03|264.64|262.44|264.64|262.44|264.23|262.03|0
1641848940000|2022-01-10 21:09:00|264.5|262.3|264.64|262.44|264.64|262.44|264.5|262.3|0
1641848960000|2022-01-10 21:09:20|264.5|262.3|264.5|262.3|264.5|262.3|264.5|262.3|0
1641848970000|2022-01-10 21:09:30|264.64|262.44|264.37|262.17|264.64|262.44|264.37|262.17|0
1641848980000|2022-01-10 21:09:40|264.23|262.03|264.23|262.03|264.23|262.03|264.23|262.03|0
1641848990000|2022-01-10 21:09:50|264.5|262.3|264.5|262.3|264.5|262.3|264.5|262.3|0
1641849000000|2022-01-10 21:10:00|264.64|262.44|264.78|262.58|264.78|262.58|264.64|262.44|0
1641849020000|2022-01-10 21:10:20|264.92|262.72|264.64|262.44|264.92|262.72|264.64|262.44|0
1641849030000|2022-01-10 21:10:30|264.5|262.3|264.78|262.58|264.78|262.58|264.5|262.3|0
1641849040000|2022-01-10 21:10:40|264.64|262.44|264.78|262.58|264.78|262.58|264.64|262.44|0
1641849050000|2022-01-10 21:10:50|264.64|262.44|264.92|262.72|264.92|262.72|264.64|262.44|0
1641849060000|2022-01-10 21:11:00|264.85|262.65|264.92|262.72|264.92|262.72|264.85|262.65|0
1641849070000|2022-01-10 21:11:10|265.05|262.85|265.19|262.99|265.19|262.99|265.05|262.85|0
1641849080000|2022-01-10 21:11:20|265.12|262.92|265.05|262.85|265.12|262.92|265.05|262.85|0
1641849090000|2022-01-10 21:11:30|264.99|262.79|264.85|262.65|264.99|262.79|264.85|262.65|0
1641849100000|2022-01-10 21:11:40|264.92|262.72|264.78|262.58|264.92|262.72|264.78|262.58|0
1641849110000|2022-01-10 21:11:50|264.64|262.44|264.64|262.44|264.64|262.44|264.64|262.44|0
1641849120000|2022-01-10 21:12:00|264.5|262.3|264.91|262.71|264.91|262.71|264.5|262.3|0
1641849130000|2022-01-10 21:12:10|265.05|262.85|265.33|263.13|265.33|263.13|265.05|262.85|0
1641849140000|2022-01-10 21:12:20|264.91|262.71|265.05|262.85|265.05|262.85|264.91|262.71|0
1641849150000|2022-01-10 21:12:30|265.19|262.99|265.05|262.85|265.33|263.13|265.05|262.85|0
1641849160000|2022-01-10 21:12:40|264.91|262.71|264.91|262.71|264.91|262.71|264.91|262.71|0
1641849170000|2022-01-10 21:12:50|264.78|262.58|265.05|262.85|265.05|262.85|264.78|262.58|0
1641849180000|2022-01-10 21:13:00|264.99|262.79|265.05|262.85|265.05|262.85|264.99|262.79|0
1641849190000|2022-01-10 21:13:10|264.99|262.79|264.99|262.79|265.05|262.85|264.99|262.79|0
1641849200000|2022-01-10 21:13:20|265.05|262.85|265.05|262.85|265.05|262.85|265.05|262.85|0
1641849210000|2022-01-10 21:13:30|264.91|262.71|264.91|262.71|264.99|262.79|264.91|262.71|0
1641849220000|2022-01-10 21:13:40|264.99|262.79|265.19|262.99|265.19|262.99|264.91|262.71|0
1641849230000|2022-01-10 21:13:50|265.12|262.92|264.91|262.71|265.12|262.92|264.91|262.71|0
1641849240000|2022-01-10 21:14:00|264.78|262.58|264.91|262.71|264.91|262.71|264.78|262.58|0
1641849250000|2022-01-10 21:14:10|265.05|262.85|265.19|262.99|265.19|262.99|265.05|262.85|0
1641849260000|2022-01-10 21:14:20|265.33|263.13|265.33|263.13|265.33|263.13|265.33|263.13|0
1641849270000|2022-01-10 21:14:30|265.26|263.06|264.91|262.71|265.26|263.06|264.91|262.71|0
1641849280000|2022-01-10 21:14:40|265.05|262.85|264.99|262.79|265.05|262.85|264.91|262.71|0
1641849290000|2022-01-10 21:14:50|265.05|262.85|264.91|262.71|265.05|262.85|264.91|262.71|0
1641849300000|2022-01-10 21:15:00|265.05|262.85|265.05|262.85|265.05|262.85|265.05|262.85|0
1641849310000|2022-01-10 21:15:10|265.35|262.55|265.35|262.55|265.35|262.55|265.35|262.55|0
1641849320000|2022-01-10 21:15:20|265.42|262.62|265.42|262.62|265.42|262.62|265.42|262.62|0
1641849330000|2022-01-10 21:15:30|265.35|262.55|265.49|262.69|265.49|262.69|265.35|262.55|0
1641849340000|2022-01-10 21:15:40|265.42|262.62|265.35|262.55|265.42|262.62|265.35|262.55|0
1641849360000|2022-01-10 21:16:00|265.42|262.62|265.42|262.62|265.42|262.62|265.42|262.62|0
1641849370000|2022-01-10 21:16:10|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1641849380000|2022-01-10 21:16:20|265.35|262.55|265.35|262.55|265.35|262.55|265.35|262.55|0
1641849390000|2022-01-10 21:16:30|265.21|262.41|265.21|262.41|265.21|262.41|265.21|262.41|0
1641849400000|2022-01-10 21:16:40|265.35|262.55|265.35|262.55|265.35|262.55|265.35|262.55|0
1641849410000|2022-01-10 21:16:50|265.21|262.41|265.21|262.41|265.21|262.41|265.21|262.41|0
1641849420000|2022-01-10 21:17:00|265.08|262.28|265.08|262.28|265.08|262.28|265.08|262.28|0
1641849430000|2022-01-10 21:17:10|264.94|262.14|264.94|262.14|264.94|262.14|264.94|262.14|0
1641849440000|2022-01-10 21:17:20|264.8|262|264.94|262.14|264.94|262.14|264.8|262|0
1641849450000|2022-01-10 21:17:30|265.08|262.28|265.08|262.28|265.21|262.41|265.08|262.28|0
1641849470000|2022-01-10 21:17:50|265.07|262.27|265.21|262.41|265.21|262.41|265.07|262.27|0
1641849480000|2022-01-10 21:18:00|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1641849500000|2022-01-10 21:18:20|265.21|262.41|265.07|262.27|265.21|262.41|265.07|262.27|0
1641849510000|2022-01-10 21:18:30|264.8|262|264.66|261.86|264.8|262|264.66|261.86|0
1641849520000|2022-01-10 21:18:40|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1641849530000|2022-01-10 21:18:50|264.39|261.59|264.39|261.59|264.39|261.59|264.39|261.59|0
1641849540000|2022-01-10 21:19:00|264.46|261.66|264.39|261.59|264.46|261.66|264.39|261.59|0
1641849550000|2022-01-10 21:19:10|264.25|261.45|264.11|261.31|264.25|261.45|264.11|261.31|0
1641849560000|2022-01-10 21:19:20|264.19|261.39|264.25|261.45|264.25|261.45|264.11|261.31|0
1641849570000|2022-01-10 21:19:30|264.39|261.59|264.25|261.45|264.39|261.59|264.25|261.45|0
1641849580000|2022-01-10 21:19:40|264.39|261.59|264.25|261.45|264.39|261.59|264.25|261.45|0
1641849590000|2022-01-10 21:19:50|264.39|261.59|264.39|261.59|264.39|261.59|264.39|261.59|0
1641849610000|2022-01-10 21:20:10|264.25|261.45|264.25|261.45|264.39|261.59|264.25|261.45|0
1641849620000|2022-01-10 21:20:20|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1641849640000|2022-01-10 21:20:40|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1641849650000|2022-01-10 21:20:50|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1641849660000|2022-01-10 21:21:00|263.77|260.97|263.7|260.9|263.84|261.04|263.7|260.9|0
1641849670000|2022-01-10 21:21:10|263.84|261.04|263.98|261.18|263.98|261.18|263.84|261.04|0
1641849690000|2022-01-10 21:21:30|263.84|261.04|263.84|261.04|263.98|261.18|263.84|261.04|0
1641849700000|2022-01-10 21:21:40|263.7|260.9|263.64|260.84|263.7|260.9|263.57|260.77|0
1641849710000|2022-01-10 21:21:50|263.57|260.77|263.7|260.9|263.7|260.9|263.57|260.77|0
1641849730000|2022-01-10 21:22:10|263.57|260.77|263.7|260.9|263.7|260.9|263.57|260.77|0
1641849750000|2022-01-10 21:22:30|263.57|260.77|263.57|260.77|263.57|260.77|263.57|260.77|0
1641849760000|2022-01-10 21:22:40|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1641849770000|2022-01-10 21:22:50|263.57|260.77|263.57|260.77|263.57|260.77|263.57|260.77|0
1641849780000|2022-01-10 21:23:00|263.7|260.9|263.7|260.9|263.7|260.9|263.7|260.9|0
1641849790000|2022-01-10 21:23:10|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1641849800000|2022-01-10 21:23:20|263.98|261.18|264.11|261.31|264.11|261.31|263.98|261.18|0
1641849810000|2022-01-10 21:23:30|264.05|261.25|264.05|261.25|264.05|261.25|264.05|261.25|0
1641849820000|2022-01-10 21:23:40|263.98|261.18|263.98|261.18|263.98|261.18|263.84|261.04|0
1641849830000|2022-01-10 21:23:50|263.7|260.9|263.98|261.18|263.98|261.18|263.7|260.9|0
1641849840000|2022-01-10 21:24:00|263.91|261.11|263.84|261.04|263.91|261.11|263.84|261.04|0
1641849860000|2022-01-10 21:24:20|263.7|260.9|263.57|260.77|263.77|260.97|263.57|260.77|0
1641849870000|2022-01-10 21:24:30|263.77|260.97|263.84|261.04|263.84|261.04|263.77|260.97|0
1641849900000|2022-01-10 21:25:00|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1641849920000|2022-01-10 21:25:20|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1641849930000|2022-01-10 21:25:30|263.77|260.97|263.77|260.97|263.77|260.97|263.77|260.97|0
1641849940000|2022-01-10 21:25:40|263.7|260.9|263.91|261.11|263.91|261.11|263.7|260.9|0
1641849950000|2022-01-10 21:25:50|263.84|261.04|263.98|261.18|263.98|261.18|263.84|261.04|0
1641849960000|2022-01-10 21:26:00|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1641849970000|2022-01-10 21:26:10|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1641849980000|2022-01-10 21:26:20|263.97|261.17|263.91|261.11|263.97|261.17|263.91|261.11|0
1641849990000|2022-01-10 21:26:30|263.84|261.04|264.11|261.31|264.11|261.31|263.84|261.04|0
1641850010000|2022-01-10 21:26:50|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1641850020000|2022-01-10 21:27:00|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1641850030000|2022-01-10 21:27:10|264.25|261.45|264.11|261.31|264.25|261.45|264.11|261.31|0
1641850040000|2022-01-10 21:27:20|264.18|261.38|264.25|261.45|264.25|261.45|264.11|261.31|0
1641850060000|2022-01-10 21:27:40|264.32|261.52|264.32|261.52|264.32|261.52|264.32|261.52|0
1641850070000|2022-01-10 21:27:50|264.25|261.45|264.38|261.58|264.38|261.58|264.25|261.45|0
1641850090000|2022-01-10 21:28:10|264.32|261.52|264.38|261.58|264.38|261.58|264.32|261.52|0
1641850150000|2022-01-10 21:29:10|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1641850160000|2022-01-10 21:29:20|264.38|261.58|264.25|261.45|264.38|261.58|264.25|261.45|0
1641850170000|2022-01-10 21:29:30|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641850180000|2022-01-10 21:29:40|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1641850200000|2022-01-10 21:30:00|263.97|261.17|263.84|261.04|263.97|261.17|263.84|261.04|0
1641850210000|2022-01-10 21:30:10|263.97|261.17|263.91|261.11|263.97|261.17|263.91|261.11|0
1641850220000|2022-01-10 21:30:20|263.97|261.17|264.25|261.45|264.25|261.45|263.97|261.17|0
1641850230000|2022-01-10 21:30:30|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641850240000|2022-01-10 21:30:40|264.25|261.45|264.25|261.45|264.38|261.58|264.25|261.45|0
1641850250000|2022-01-10 21:30:50|264.11|261.31|264.32|261.52|264.32|261.52|264.11|261.31|0
1641850260000|2022-01-10 21:31:00|264.25|261.45|264.38|261.58|264.38|261.58|264.25|261.45|0
1641850270000|2022-01-10 21:31:10|264.52|261.72|264.52|261.72|264.52|261.72|264.52|261.72|0
1641850280000|2022-01-10 21:31:20|264.59|261.79|264.66|261.86|264.66|261.86|264.59|261.79|0
1641850290000|2022-01-10 21:31:30|264.79|261.99|264.38|261.58|264.79|261.99|264.38|261.58|0
1641850300000|2022-01-10 21:31:40|264.52|261.72|264.38|261.58|264.52|261.72|264.38|261.58|0
1641850310000|2022-01-10 21:31:50|264.52|261.72|264.38|261.58|264.52|261.72|264.38|261.58|0
1641850330000|2022-01-10 21:32:10|264.25|261.45|264.25|261.45|264.38|261.58|264.25|261.45|0
1641850350000|2022-01-10 21:32:30|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1641850380000|2022-01-10 21:33:00|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1641850390000|2022-01-10 21:33:10|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1641850400000|2022-01-10 21:33:20|264.25|261.45|264.11|261.31|264.25|261.45|264.11|261.31|0
1641850420000|2022-01-10 21:33:40|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1641850440000|2022-01-10 21:34:00|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641850450000|2022-01-10 21:34:10|264.25|261.45|264.38|261.58|264.38|261.58|264.25|261.45|0
1641850470000|2022-01-10 21:34:30|264.24|261.44|264.24|261.44|264.24|261.44|264.24|261.44|0
1641850480000|2022-01-10 21:34:40|264.38|261.58|264.45|261.65|264.45|261.65|264.38|261.58|0
1641850490000|2022-01-10 21:34:50|264.38|261.58|264.52|261.72|264.52|261.72|264.38|261.58|0
1641850500000|2022-01-10 21:35:00|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641850550000|2022-01-10 21:35:50|264.32|261.52|264.24|261.44|264.32|261.52|264.24|261.44|0
1641850560000|2022-01-10 21:36:00|264.38|261.58|264.24|261.44|264.38|261.58|264.24|261.44|0
1641850580000|2022-01-10 21:36:20|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641850590000|2022-01-10 21:36:30|264.32|261.52|264.24|261.44|264.32|261.52|264.24|261.44|0
1641850600000|2022-01-10 21:36:40|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1641850620000|2022-01-10 21:37:00|264.24|261.44|264.38|261.58|264.38|261.58|264.24|261.44|0
1641850640000|2022-01-10 21:37:20|264.31|261.51|264.24|261.44|264.31|261.51|264.24|261.44|0
1641850660000|2022-01-10 21:37:40|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1641850670000|2022-01-10 21:37:50|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1641850680000|2022-01-10 21:38:00|263.7|260.9|263.7|260.9|263.83|261.03|263.7|260.9|0
1641850690000|2022-01-10 21:38:10|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1641850720000|2022-01-10 21:38:40|263.97|261.17|263.83|261.03|263.97|261.17|263.7|260.9|0
1641850750000|2022-01-10 21:39:10|263.7|260.9|263.7|260.9|263.7|260.9|263.7|260.9|0
1641850760000|2022-01-10 21:39:20|263.56|260.76|263.42|260.62|263.56|260.76|263.42|260.62|0
1641850770000|2022-01-10 21:39:30|263.56|260.76|263.56|260.76|263.56|260.76|263.56|260.76|0
1641850780000|2022-01-10 21:39:40|263.42|260.62|263.29|260.49|263.42|260.62|263.29|260.49|0
1641850790000|2022-01-10 21:39:50|263.42|260.62|263.28|260.48|263.42|260.62|263.28|260.48|0
1641850810000|2022-01-10 21:40:10|263.42|260.62|263.28|260.48|263.42|260.62|263.28|260.48|0
1641850840000|2022-01-10 21:40:40|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1641850860000|2022-01-10 21:41:00|263.56|260.76|263.56|260.76|263.56|260.76|263.49|260.69|0
1641850880000|2022-01-10 21:41:20|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1641850890000|2022-01-10 21:41:30|263.69|260.89|263.69|260.89|263.83|261.03|263.69|260.89|0
1641850900000|2022-01-10 21:41:40|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1641850910000|2022-01-10 21:41:50|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1641850940000|2022-01-10 21:42:20|263.83|261.03|263.69|260.89|263.83|261.03|263.69|260.89|0
1641850950000|2022-01-10 21:42:30|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1641850960000|2022-01-10 21:42:40|263.69|260.89|263.83|261.03|263.83|261.03|263.69|260.89|0
1641850970000|2022-01-10 21:42:50|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1641850980000|2022-01-10 21:43:00|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1641850990000|2022-01-10 21:43:10|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1641851020000|2022-01-10 21:43:40|263.56|260.76|263.69|260.89|263.69|260.89|263.56|260.76|0
1641851040000|2022-01-10 21:44:00|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1641851060000|2022-01-10 21:44:20|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1641851070000|2022-01-10 21:44:30|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1641851100000|2022-01-10 21:45:00|263.56|260.76|263.42|260.62|263.56|260.76|263.42|260.62|0
1641851140000|2022-01-10 21:45:40|263.76|260.96|263.83|261.03|263.83|261.03|263.76|260.96|0
1641851150000|2022-01-10 21:45:50|263.76|260.96|263.76|260.96|263.76|260.96|263.69|260.89|0
1641851160000|2022-01-10 21:46:00|263.83|261.03|263.83|261.03|263.83|261.03|263.76|260.96|0
1641851170000|2022-01-10 21:46:10|263.69|260.89|263.56|260.76|263.69|260.89|263.56|260.76|0
1641851200000|2022-01-10 21:46:40|263.69|260.89|263.63|260.83|263.69|260.89|263.63|260.83|0
1641851210000|2022-01-10 21:46:50|263.56|260.76|263.56|260.76|263.56|260.76|263.56|260.76|0
1641851220000|2022-01-10 21:47:00|263.63|260.83|263.69|260.89|263.69|260.89|263.55|260.75|0
1641851250000|2022-01-10 21:47:30|263.76|260.96|263.83|261.03|263.83|261.03|263.76|260.96|0
1641851270000|2022-01-10 21:47:50|263.9|261.1|263.9|261.1|263.9|261.1|263.9|261.1|0
1641851280000|2022-01-10 21:48:00|263.96|261.16|263.96|261.16|263.96|261.16|263.96|261.16|0
1641851290000|2022-01-10 21:48:10|263.9|261.1|263.96|261.16|263.96|261.16|263.9|261.1|0
1641851300000|2022-01-10 21:48:20|263.83|261.03|263.96|261.16|263.96|261.16|263.83|261.03|0
1641851310000|2022-01-10 21:48:30|264.1|261.3|264.24|261.44|264.24|261.44|264.1|261.3|0
1641851320000|2022-01-10 21:48:40|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1641851330000|2022-01-10 21:48:50|263.96|261.16|264.04|261.24|264.1|261.3|263.96|261.16|0
1641851340000|2022-01-10 21:49:00|263.96|261.16|264.38|261.58|264.38|261.58|263.96|261.16|0
1641851350000|2022-01-10 21:49:10|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1641851370000|2022-01-10 21:49:30|264.65|261.85|264.79|261.99|264.79|261.99|264.65|261.85|0
1641851380000|2022-01-10 21:49:40|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1641851390000|2022-01-10 21:49:50|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1641851400000|2022-01-10 21:50:00|265.06|262.26|264.92|262.12|265.06|262.26|264.92|262.12|0
1641851410000|2022-01-10 21:50:10|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1641851420000|2022-01-10 21:50:20|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1641851430000|2022-01-10 21:50:30|265.06|262.26|264.92|262.12|265.06|262.26|264.92|262.12|0
1641851450000|2022-01-10 21:50:50|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1641851500000|2022-01-10 21:51:40|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1641851510000|2022-01-10 21:51:50|264.79|261.99|264.78|261.98|264.79|261.99|264.78|261.98|0
1641851550000|2022-01-10 21:52:30|264.65|261.85|264.65|261.85|264.65|261.85|264.65|261.85|0
1641851560000|2022-01-10 21:52:40|264.51|261.71|264.65|261.85|264.65|261.85|264.51|261.71|0
1641851580000|2022-01-10 21:53:00|264.51|261.71|264.65|261.85|264.65|261.85|264.51|261.71|0
1641851620000|2022-01-10 21:53:40|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1641851650000|2022-01-10 21:54:10|264.37|261.57|264.51|261.71|264.51|261.71|264.37|261.57|0
1641851670000|2022-01-10 21:54:30|264.65|261.85|265.06|262.26|265.06|262.26|264.65|261.85|0
1641851680000|2022-01-10 21:54:40|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1641851690000|2022-01-10 21:54:50|265.06|262.26|265.47|262.67|265.47|262.67|265.06|262.26|0
1641851700000|2022-01-10 21:55:00|265.33|262.53|265.47|262.67|265.47|262.67|265.33|262.53|0
1641851720000|2022-01-10 21:55:20|265.61|262.81|265.74|262.94|265.74|262.94|265.61|262.81|0
1641851730000|2022-01-10 21:55:30|265.61|262.81|265.68|262.88|265.68|262.88|265.61|262.81|0
1641851740000|2022-01-10 21:55:40|265.74|262.94|265.74|262.94|265.74|262.94|265.74|262.94|0
1641851750000|2022-01-10 21:55:50|265.95|263.15|265.95|263.15|265.95|263.15|265.95|263.15|0
1641851760000|2022-01-10 21:56:00|266.02|263.22|266.02|263.22|266.02|263.22|265.95|263.15|0
1641851770000|2022-01-10 21:56:10|265.95|263.15|265.88|263.08|265.95|263.15|265.88|263.08|0
1641851780000|2022-01-10 21:56:20|266.02|263.22|265.95|263.15|266.02|263.22|265.95|263.15|0
1641851790000|2022-01-10 21:56:30|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1641851800000|2022-01-10 21:56:40|265.95|263.15|265.88|263.08|266.02|263.22|265.88|263.08|0
1641851820000|2022-01-10 21:57:00|266.02|263.22|266.02|263.22|266.02|263.22|266.02|263.22|0
1641851830000|2022-01-10 21:57:10|265.88|263.08|265.74|262.94|265.88|263.08|265.74|262.94|0
1641851840000|2022-01-10 21:57:20|265.61|262.81|265.47|262.67|265.74|262.94|265.47|262.67|0
1641851850000|2022-01-10 21:57:30|265.33|262.53|265.47|262.67|265.47|262.67|265.33|262.53|0
1641851870000|2022-01-10 21:57:50|265.54|262.74|265.47|262.67|265.54|262.74|265.47|262.67|0
1641851880000|2022-01-10 21:58:00|265.61|262.81|265.74|262.94|265.74|262.94|265.61|262.81|0
1641851890000|2022-01-10 21:58:10|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1641851930000|2022-01-10 21:58:50|265.81|263.01|265.74|262.94|265.81|263.01|265.74|262.94|0
1641851940000|2022-01-10 21:59:00|265.47|262.67|265.33|262.53|265.47|262.67|265.33|262.53|0
1641851950000|2022-01-10 21:59:10|265.19|262.39|265.33|262.53|265.33|262.53|265.19|262.39|0
1641851980000|2022-01-10 21:59:40|265.19|262.39|265.06|262.26|265.19|262.39|265.06|262.26|0
1641851990000|2022-01-10 21:59:50|264.99|262.19|264.85|262.05|264.99|262.19|264.85|262.05|0
1641852000000|2022-01-10 22:00:00|264.87|262.07|265.13|262.33|265.19|262.39|264.87|262.07|0
1641852010000|2022-01-10 22:00:10|264.85|262.05|265.15|262.35|265.15|262.35|264.85|262.05|0
1641852020000|2022-01-10 22:00:20|265.13|262.33|265.11|262.31|265.13|262.33|265.11|262.31|0
1641852030000|2022-01-10 22:00:30|265.09|262.29|265.09|262.29|265.09|262.29|265.09|262.29|0
1641852040000|2022-01-10 22:00:40|265.07|262.27|265.05|262.25|265.07|262.27|265.05|262.25|0
1641852050000|2022-01-10 22:00:50|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1641852060000|2022-01-10 22:01:00|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1641852070000|2022-01-10 22:01:10|264.97|262.17|264.99|262.19|264.99|262.19|264.93|262.13|0
1641852080000|2022-01-10 22:01:20|265.01|262.21|264.95|262.15|265.01|262.21|264.95|262.15|0
1641852090000|2022-01-10 22:01:30|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1641852100000|2022-01-10 22:01:40|264.99|262.19|264.75|261.95|264.99|262.19|264.75|261.95|0
1641852120000|2022-01-10 22:02:00|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1641852130000|2022-01-10 22:02:10|264.62|261.82|264.71|261.91|264.71|261.91|264.62|261.82|0
1641852140000|2022-01-10 22:02:20|264.73|261.93|264.73|261.93|264.73|261.93|264.73|261.93|0
1641852160000|2022-01-10 22:02:40|264.71|261.91|264.59|261.79|264.71|261.91|264.59|261.79|0
1641852210000|2022-01-10 22:03:30|264.57|261.77|264.57|261.77|264.57|261.77|264.57|261.77|0
1641852260000|2022-01-10 22:04:20|264.59|261.79|264.57|261.77|264.59|261.79|264.57|261.77|0
1641852270000|2022-01-10 22:04:30|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1641852350000|2022-01-10 22:05:50|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1641852370000|2022-01-10 22:06:10|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1641852390000|2022-01-10 22:06:30|264.57|261.77|264.57|261.77|264.57|261.77|264.57|261.77|0
1641852410000|2022-01-10 22:06:50|264.61|261.81|264.61|261.81|264.61|261.81|264.61|261.81|0
1641852420000|2022-01-10 22:07:00|264.67|261.87|264.67|261.87|264.71|261.91|264.67|261.87|0
1641852430000|2022-01-10 22:07:10|264.71|261.91|264.71|261.91|264.71|261.91|264.71|261.91|0
1641852440000|2022-01-10 22:07:20|264.73|261.93|264.73|261.93|264.73|261.93|264.73|261.93|0
1641852450000|2022-01-10 22:07:30|264.79|261.99|264.79|261.99|264.79|261.99|264.79|261.99|0
1641852470000|2022-01-10 22:07:50|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1641852480000|2022-01-10 22:08:00|264.79|261.99|264.89|262.09|264.89|262.09|264.79|261.99|0
1641852490000|2022-01-10 22:08:10|264.91|262.11|264.91|262.11|264.91|262.11|264.91|262.11|0
1641852500000|2022-01-10 22:08:20|264.87|262.07|264.87|262.07|264.87|262.07|264.87|262.07|0
1641852520000|2022-01-10 22:08:40|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1641852550000|2022-01-10 22:09:10|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1641852610000|2022-01-10 22:10:10|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1641852630000|2022-01-10 22:10:30|265.01|262.21|265.05|262.25|265.05|262.25|264.92|262.12|0
1641852670000|2022-01-10 22:11:10|264.97|262.17|264.97|262.17|264.97|262.17|264.97|262.17|0
1641852690000|2022-01-10 22:11:30|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1641852700000|2022-01-10 22:11:40|264.97|262.17|264.97|262.17|264.97|262.17|264.97|262.17|0
1641852750000|2022-01-10 22:12:30|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1641852870000|2022-01-10 22:14:30|264.97|262.17|265|262.2|265|262.2|264.97|262.17|0
1641852880000|2022-01-10 22:14:40|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1641852920000|2022-01-10 22:15:20|264.88|262.08|264.88|262.08|264.88|262.08|264.88|262.08|0
1641852930000|2022-01-10 22:15:30|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1641852940000|2022-01-10 22:15:40|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1641852970000|2022-01-10 22:16:10|264.88|262.08|264.88|262.08|264.88|262.08|264.88|262.08|0
1641852980000|2022-01-10 22:16:20|264.72|261.92|264.72|261.92|264.72|261.92|264.72|261.92|0
1641853030000|2022-01-10 22:17:10|264.74|261.94|264.74|261.94|264.74|261.94|264.74|261.94|0
1641853040000|2022-01-10 22:17:20|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1641853050000|2022-01-10 22:17:30|264.56|261.76|264.56|261.76|264.56|261.76|264.56|261.76|0
1641853120000|2022-01-10 22:18:40|264.47|261.67|264.47|261.67|264.47|261.67|264.47|261.67|0
1641853200000|2022-01-10 22:20:00|264.46|261.66|264.46|261.66|264.46|261.66|264.46|261.66|0
1641853250000|2022-01-10 22:20:50|264.44|261.64|264.46|261.66|264.46|261.66|264.44|261.64|0
1641853480000|2022-01-10 22:24:40|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641853510000|2022-01-10 22:25:10|264.46|261.66|264.46|261.66|264.46|261.66|264.46|261.66|0
1641853530000|2022-01-10 22:25:30|264.38|261.58|264.42|261.62|264.42|261.62|264.38|261.58|0
1641853540000|2022-01-10 22:25:40|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641853550000|2022-01-10 22:25:50|264.36|261.56|264.36|261.56|264.36|261.56|264.36|261.56|0
1641853560000|2022-01-10 22:26:00|264.28|261.48|264.3|261.5|264.3|261.5|264.28|261.48|0
1641853580000|2022-01-10 22:26:20|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1641853610000|2022-01-10 22:26:50|264.28|261.48|264.26|261.46|264.3|261.5|264.26|261.46|0
1641853620000|2022-01-10 22:27:00|264.46|261.66|264.46|261.66|264.46|261.66|264.46|261.66|0
1641853630000|2022-01-10 22:27:10|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1641853650000|2022-01-10 22:27:30|264.36|261.56|264.36|261.56|264.36|261.56|264.36|261.56|0
1641853660000|2022-01-10 22:27:40|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1641853690000|2022-01-10 22:28:10|264.46|261.66|264.46|261.66|264.46|261.66|264.46|261.66|0
1641853700000|2022-01-10 22:28:20|264.32|261.52|264.32|261.52|264.32|261.52|264.32|261.52|0
1641853740000|2022-01-10 22:29:00|263.94|261.14|263.94|261.14|263.94|261.14|263.94|261.14|0
1641853750000|2022-01-10 22:29:10|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1641853760000|2022-01-10 22:29:20|264.22|261.42|264.22|261.42|264.22|261.42|264.22|261.42|0
1641853830000|2022-01-10 22:30:30|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1641853850000|2022-01-10 22:30:50|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1641853870000|2022-01-10 22:31:10|264.22|261.42|264.22|261.42|264.22|261.42|264.22|261.42|0
1641853960000|2022-01-10 22:32:40|264.26|261.46|264.34|261.54|264.34|261.54|264.26|261.46|0
1641853970000|2022-01-10 22:32:50|264.36|261.56|264.36|261.56|264.36|261.56|264.36|261.56|0
1641853980000|2022-01-10 22:33:00|264.34|261.54|264.26|261.46|264.34|261.54|264.26|261.46|0
1641853990000|2022-01-10 22:33:10|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1641854000000|2022-01-10 22:33:20|264.28|261.48|264.28|261.48|264.28|261.48|264.28|261.48|0
1641854010000|2022-01-10 22:33:30|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1641854120000|2022-01-10 22:35:20|264.34|261.54|264.34|261.54|264.34|261.54|264.34|261.54|0
1641854130000|2022-01-10 22:35:30|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1641854270000|2022-01-10 22:37:50|264.32|261.52|264.32|261.52|264.32|261.52|264.32|261.52|0
1641854280000|2022-01-10 22:38:00|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1641854300000|2022-01-10 22:38:20|264.32|261.52|264.32|261.52|264.32|261.52|264.32|261.52|0
1641854320000|2022-01-10 22:38:40|264.26|261.46|264.28|261.48|264.28|261.48|264.26|261.46|0
1641854350000|2022-01-10 22:39:10|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1641854390000|2022-01-10 22:39:50|264.21|261.41|264.21|261.41|264.21|261.41|264.21|261.41|0
1641854570000|2022-01-10 22:42:50|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1641854650000|2022-01-10 22:44:10|264.08|261.28|264.08|261.28|264.08|261.28|264.08|261.28|0
1641854720000|2022-01-10 22:45:20|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1641854760000|2022-01-10 22:46:00|264.08|261.28|264.07|261.27|264.08|261.28|264.07|261.27|0
1641854810000|2022-01-10 22:46:50|264.09|261.29|264.09|261.29|264.09|261.29|264.09|261.29|0
1641854820000|2022-01-10 22:47:00|264.07|261.27|264.07|261.27|264.07|261.27|264.07|261.27|0
1641854830000|2022-01-10 22:47:10|263.86|261.06|263.87|261.07|263.87|261.07|263.86|261.06|0
1641854840000|2022-01-10 22:47:20|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1641854850000|2022-01-10 22:47:30|263.86|261.06|263.86|261.06|264.01|261.21|263.86|261.06|0
1641854870000|2022-01-10 22:47:50|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1641854880000|2022-01-10 22:48:00|263.83|261.03|263.89|261.09|263.99|261.19|263.83|261.03|0
1641854890000|2022-01-10 22:48:10|263.99|261.19|264.01|261.21|264.01|261.21|263.99|261.19|0
1641854900000|2022-01-10 22:48:20|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1641854910000|2022-01-10 22:48:30|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1641854920000|2022-01-10 22:48:40|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1641854930000|2022-01-10 22:48:50|264.01|261.21|263.95|261.15|264.01|261.21|263.95|261.15|0
1641854990000|2022-01-10 22:49:50|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1641855030000|2022-01-10 22:50:30|263.93|261.13|263.93|261.13|263.93|261.13|263.93|261.13|0
1641855040000|2022-01-10 22:50:40|263.99|261.19|263.79|260.99|263.99|261.19|263.79|260.99|0
1641855110000|2022-01-10 22:51:50|263.75|260.95|263.75|260.95|263.75|260.95|263.73|260.93|0
1641855190000|2022-01-10 22:53:10|263.73|260.93|263.73|260.93|263.73|260.93|263.73|260.93|0
1641855210000|2022-01-10 22:53:30|263.75|260.95|263.65|260.85|263.75|260.95|263.65|260.85|0
1641855220000|2022-01-10 22:53:40|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1641855240000|2022-01-10 22:54:00|263.71|260.91|263.65|260.85|263.71|260.91|263.65|260.85|0
1641855250000|2022-01-10 22:54:10|263.63|260.83|263.69|260.89|263.69|260.89|263.63|260.83|0
1641855270000|2022-01-10 22:54:30|263.51|260.71|263.59|260.79|263.59|260.79|263.51|260.71|0
1641855280000|2022-01-10 22:54:40|263.61|260.81|263.71|260.91|263.71|260.91|263.61|260.81|0
1641855300000|2022-01-10 22:55:00|263.83|261.03|263.85|261.05|263.85|261.05|263.83|261.03|0
1641855310000|2022-01-10 22:55:10|263.87|261.07|263.83|261.03|263.87|261.07|263.83|261.03|0
1641855340000|2022-01-10 22:55:40|263.71|260.91|263.73|260.93|263.73|260.93|263.71|260.91|0
1641855350000|2022-01-10 22:55:50|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1641855360000|2022-01-10 22:56:00|263.89|261.09|263.89|261.09|263.89|261.09|263.89|261.09|0
1641855380000|2022-01-10 22:56:20|263.83|261.03|263.83|261.03|263.97|261.17|263.83|261.03|0
1641855430000|2022-01-10 22:57:10|263.85|261.05|263.85|261.05|263.85|261.05|263.85|261.05|0
1641855440000|2022-01-10 22:57:20|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1641855450000|2022-01-10 22:57:30|263.93|261.13|264.07|261.27|264.09|261.29|263.93|261.13|0
1641855500000|2022-01-10 22:58:20|264.09|261.29|264.09|261.29|264.09|261.29|264.09|261.29|0
1641855510000|2022-01-10 22:58:30|264.07|261.27|264.05|261.25|264.07|261.27|264.05|261.25|0
1641855520000|2022-01-10 22:58:40|264.07|261.27|264.07|261.27|264.07|261.27|264.07|261.27|0
1641855530000|2022-01-10 22:58:50|264.05|261.25|264.07|261.27|264.07|261.27|264.05|261.25|0
1641855540000|2022-01-10 22:59:00|264.09|261.29|264.07|261.27|264.09|261.29|264.07|261.27|0
1641855550000|2022-01-10 22:59:10|264.09|261.29|264.11|261.31|264.11|261.31|264.09|261.29|0
1641855560000|2022-01-10 22:59:20|263.83|261.03|264.07|261.27|264.07|261.27|263.83|261.03|0
1641855570000|2022-01-10 22:59:30|264.03|261.23|264.02|261.22|264.03|261.23|264.02|261.22|0
1641855580000|2022-01-10 22:59:40|264.05|261.25|263.71|260.91|264.05|261.25|263.71|260.91|0
1641855590000|2022-01-10 22:59:50|263.73|260.93|263.71|260.91|264.19|261.39|263.71|260.91|0
1641855600000|2022-01-10 23:00:00|263.73|260.93|263.73|260.93|264|261.2|263.59|260.79|0
1641855610000|2022-01-10 23:00:10|263.87|261.07|263.87|261.07|263.87|261.07|263.79|260.99|0
1641855620000|2022-01-10 23:00:20|263.93|261.13|263.87|261.07|263.93|261.13|263.87|261.07|0
1641855630000|2022-01-10 23:00:30|263.73|260.93|263.79|260.99|263.79|260.99|263.66|260.86|0
1641855640000|2022-01-10 23:00:40|263.73|260.93|264.07|261.27|264.07|261.27|263.73|260.93|0
1641855650000|2022-01-10 23:00:50|264.14|261.34|264.21|261.41|264.21|261.41|264.14|261.34|0
1641855660000|2022-01-10 23:01:00|264.14|261.34|263.79|260.99|264.14|261.34|263.79|260.99|0
1641855670000|2022-01-10 23:01:10|263.93|261.13|264.07|261.27|264.07|261.27|263.93|261.13|0
1641855680000|2022-01-10 23:01:20|264.34|261.54|264.34|261.54|264.62|261.82|264.34|261.54|0
1641855690000|2022-01-10 23:01:30|264.48|261.68|264.89|262.09|264.89|262.09|264.48|261.68|0
1641855700000|2022-01-10 23:01:40|264.75|261.95|264.89|262.09|264.89|262.09|264.62|261.82|0
1641855710000|2022-01-10 23:01:50|264.75|261.95|264.89|262.09|264.89|262.09|264.75|261.95|0
1641855720000|2022-01-10 23:02:00|264.75|261.95|265.03|262.23|265.03|262.23|264.75|261.95|0
1641855730000|2022-01-10 23:02:10|264.75|261.95|264.89|262.09|264.89|262.09|264.75|261.95|0
1641855740000|2022-01-10 23:02:20|265.03|262.23|265.16|262.36|265.16|262.36|265.03|262.23|0
1641855750000|2022-01-10 23:02:30|265.03|262.23|265.16|262.36|265.16|262.36|264.89|262.09|0
1641855760000|2022-01-10 23:02:40|265.1|262.3|265.16|262.36|265.16|262.36|265.03|262.23|0
1641855770000|2022-01-10 23:02:50|264.96|262.16|265.03|262.23|265.03|262.23|264.96|262.16|0
1641855780000|2022-01-10 23:03:00|264.96|262.16|264.75|261.95|264.96|262.16|264.75|261.95|0
1641855790000|2022-01-10 23:03:10|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1641855810000|2022-01-10 23:03:30|264.82|262.02|264.75|261.95|264.82|262.02|264.75|261.95|0
1641855820000|2022-01-10 23:03:40|264.82|262.02|264.61|261.81|264.89|262.09|264.61|261.81|0
1641855830000|2022-01-10 23:03:50|264.55|261.75|264.48|261.68|264.55|261.75|264.48|261.68|0
1641855840000|2022-01-10 23:04:00|264.2|261.4|263.79|260.99|264.2|261.4|263.79|260.99|0
1641855850000|2022-01-10 23:04:10|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1641855880000|2022-01-10 23:04:40|263.79|260.99|263.79|260.99|263.79|260.99|263.79|260.99|0
1641855890000|2022-01-10 23:04:50|263.73|260.93|264.34|261.54|264.34|261.54|263.73|260.93|0
1641855900000|2022-01-10 23:05:00|264.2|261.4|264.07|261.27|264.2|261.4|264.07|261.27|0
1641855910000|2022-01-10 23:05:10|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1641855920000|2022-01-10 23:05:20|264|261.2|264.07|261.27|264.07|261.27|263.93|261.13|0
1641855930000|2022-01-10 23:05:30|263.79|260.99|263.79|260.99|263.93|261.13|263.79|260.99|0
1641855940000|2022-01-10 23:05:40|263.73|260.93|263.79|260.99|263.79|260.99|263.73|260.93|0
1641855950000|2022-01-10 23:05:50|263.66|260.86|263.66|260.86|263.66|260.86|263.66|260.86|0
1641855970000|2022-01-10 23:06:10|263.93|261.13|264.07|261.27|264.07|261.27|263.93|261.13|0
1641855980000|2022-01-10 23:06:20|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1641855990000|2022-01-10 23:06:30|264.34|261.54|264.89|262.09|264.89|262.09|264.34|261.54|0
1641856000000|2022-01-10 23:06:40|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1641856010000|2022-01-10 23:06:50|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1641856020000|2022-01-10 23:07:00|264.96|262.16|264.89|262.09|264.96|262.16|264.89|262.09|0
1641856030000|2022-01-10 23:07:10|264.82|262.02|264.75|261.95|264.82|262.02|264.75|261.95|0
1641856040000|2022-01-10 23:07:20|264.82|262.02|264.89|262.09|264.89|262.09|264.82|262.02|0
1641856050000|2022-01-10 23:07:30|264.96|262.16|264.96|262.16|264.96|262.16|264.96|262.16|0
1641856060000|2022-01-10 23:07:40|265.02|262.22|265.44|262.64|265.44|262.64|265.02|262.22|0
1641856070000|2022-01-10 23:07:50|265.57|262.77|265.57|262.77|265.71|262.91|265.57|262.77|0
1641856080000|2022-01-10 23:08:00|265.71|262.91|265.85|263.05|265.85|263.05|265.71|262.91|0
1641856090000|2022-01-10 23:08:10|265.71|262.91|265.64|262.84|265.71|262.91|265.64|262.84|0
1641856100000|2022-01-10 23:08:20|265.71|262.91|265.57|262.77|265.71|262.91|265.57|262.77|0
1641856110000|2022-01-10 23:08:30|265.44|262.64|265.1|262.3|265.44|262.64|265.1|262.3|0
1641856120000|2022-01-10 23:08:40|265.16|262.36|264.82|262.02|265.16|262.36|264.82|262.02|0
1641856130000|2022-01-10 23:08:50|264.89|262.09|264.89|262.09|264.96|262.16|264.89|262.09|0
1641856140000|2022-01-10 23:09:00|264.82|262.02|265.02|262.22|265.02|262.22|264.82|262.02|0
1641856150000|2022-01-10 23:09:10|265.16|262.36|265.57|262.77|265.57|262.77|265.16|262.36|0
1641856160000|2022-01-10 23:09:20|265.44|262.64|265.44|262.64|265.44|262.64|265.44|262.64|0
1641856170000|2022-01-10 23:09:30|265.3|262.5|265.23|262.43|265.3|262.5|265.23|262.43|0
1641856180000|2022-01-10 23:09:40|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1641856190000|2022-01-10 23:09:50|265.09|262.29|265.16|262.36|265.16|262.36|265.09|262.29|0
1641856200000|2022-01-10 23:10:00|265.02|262.22|265.02|262.22|265.02|262.22|264.89|262.09|0
1641856220000|2022-01-10 23:10:20|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1641856230000|2022-01-10 23:10:30|264.82|262.02|264.89|262.09|264.89|262.09|264.75|261.95|0
1641856240000|2022-01-10 23:10:40|264.96|262.16|264.89|262.09|264.96|262.16|264.89|262.09|0
1641856250000|2022-01-10 23:10:50|264.82|262.02|264.82|262.02|264.82|262.02|264.75|261.95|0
1641856260000|2022-01-10 23:11:00|264.75|261.95|264.34|261.54|264.75|261.95|264.34|261.54|0
1641856270000|2022-01-10 23:11:10|264.13|261.33|264.13|261.33|264.2|261.4|264.13|261.33|0
1641856280000|2022-01-10 23:11:20|264.2|261.4|264.2|261.4|264.34|261.54|264.2|261.4|0
1641856290000|2022-01-10 23:11:30|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1641856300000|2022-01-10 23:11:40|264.2|261.4|264.34|261.54|264.34|261.54|264.2|261.4|0
1641856310000|2022-01-10 23:11:50|264.2|261.4|264.06|261.26|264.2|261.4|264.06|261.26|0
1641856320000|2022-01-10 23:12:00|264.2|261.4|263.93|261.13|264.2|261.4|263.93|261.13|0
1641856330000|2022-01-10 23:12:10|264.06|261.26|263.93|261.13|264.06|261.26|263.93|261.13|0
1641856340000|2022-01-10 23:12:20|263.79|260.99|263.79|260.99|263.79|260.99|263.79|260.99|0
1641856350000|2022-01-10 23:12:30|263.93|261.13|263.86|261.06|263.93|261.13|263.86|261.06|0
1641856360000|2022-01-10 23:12:40|263.93|261.13|264.06|261.26|264.06|261.26|263.93|261.13|0
1641856370000|2022-01-10 23:12:50|264|261.2|264|261.2|264|261.2|264|261.2|0
1641856380000|2022-01-10 23:13:00|263.93|261.13|263.93|261.13|264|261.2|263.93|261.13|0
1641856390000|2022-01-10 23:13:10|264.2|261.4|264.13|261.33|264.2|261.4|264.13|261.33|0
1641856400000|2022-01-10 23:13:20|264.06|261.26|263.93|261.13|264.06|261.26|263.93|261.13|0
1641856420000|2022-01-10 23:13:40|263.79|260.99|263.79|260.99|263.93|261.13|263.79|260.99|0
1641856430000|2022-01-10 23:13:50|263.93|261.13|263.38|260.58|263.93|261.13|263.38|260.58|0
1641856440000|2022-01-10 23:14:00|263.45|260.65|263.11|260.31|263.45|260.65|263.11|260.31|0
1641856450000|2022-01-10 23:14:10|263.24|260.44|263.38|260.58|263.51|260.71|263.24|260.44|0
1641856460000|2022-01-10 23:14:20|263.51|260.71|263.1|260.3|263.51|260.71|263.1|260.3|0
1641856470000|2022-01-10 23:14:30|263.24|260.44|263.51|260.71|263.51|260.71|263.24|260.44|0
1641856480000|2022-01-10 23:14:40|263.65|260.85|263.38|260.58|263.65|260.85|263.38|260.58|0
1641856490000|2022-01-10 23:14:50|263.45|260.65|263.38|260.58|263.45|260.65|263.38|260.58|0
1641856500000|2022-01-10 23:15:00|263.24|260.44|263.72|260.92|263.72|260.92|263.24|260.44|0
1641856510000|2022-01-10 23:15:10|263.59|260.79|263.65|260.85|263.65|260.85|263.59|260.79|0
1641856520000|2022-01-10 23:15:20|263.51|260.71|263.38|260.58|263.51|260.71|263.38|260.58|0
1641856530000|2022-01-10 23:15:30|263.51|260.71|263.38|260.58|263.51|260.71|263.38|260.58|0
1641856540000|2022-01-10 23:15:40|263.45|260.65|263.38|260.58|263.51|260.71|263.38|260.58|0
1641856550000|2022-01-10 23:15:50|263.51|260.71|263.59|260.79|263.59|260.79|263.51|260.71|0
1641856560000|2022-01-10 23:16:00|263.51|260.71|263.45|260.65|263.51|260.71|263.45|260.65|0
1641856570000|2022-01-10 23:16:10|263.38|260.58|263.45|260.65|263.45|260.65|263.38|260.58|0
1641856580000|2022-01-10 23:16:20|263.38|260.58|263.45|260.65|263.45|260.65|263.38|260.58|0
1641856590000|2022-01-10 23:16:30|263.38|260.58|263.45|260.65|263.45|260.65|263.38|260.58|0
1641856600000|2022-01-10 23:16:40|263.38|260.58|263.38|260.58|263.45|260.65|263.38|260.58|0
1641856610000|2022-01-10 23:16:50|263.45|260.65|263.45|260.65|263.45|260.65|263.45|260.65|0
1641856620000|2022-01-10 23:17:00|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1641856630000|2022-01-10 23:17:10|263.45|260.65|263.38|260.58|263.51|260.71|263.38|260.58|0
1641856640000|2022-01-10 23:17:20|263.45|260.65|263.38|260.58|263.45|260.65|263.38|260.58|0
1641856660000|2022-01-10 23:17:40|263.45|260.65|263.51|260.71|263.51|260.71|263.45|260.65|0
1641856670000|2022-01-10 23:17:50|263.65|260.85|263.72|260.92|263.72|260.92|263.65|260.85|0
1641856680000|2022-01-10 23:18:00|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1641856690000|2022-01-10 23:18:10|263.51|260.71|263.24|260.44|263.51|260.71|263.24|260.44|0
1641856710000|2022-01-10 23:18:30|263.1|260.3|262.97|260.17|263.1|260.3|262.97|260.17|0
1641856720000|2022-01-10 23:18:40|263.04|260.24|263.24|260.44|263.24|260.44|262.97|260.17|0
1641856730000|2022-01-10 23:18:50|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1641856740000|2022-01-10 23:19:00|263.38|260.58|263.24|260.44|263.38|260.58|263.24|260.44|0
1641856750000|2022-01-10 23:19:10|263.38|260.58|263.24|260.44|263.38|260.58|263.24|260.44|0
1641856760000|2022-01-10 23:19:20|263.31|260.51|263.51|260.71|263.51|260.71|263.24|260.44|0
1641856770000|2022-01-10 23:19:30|263.1|260.3|262.97|260.17|263.24|260.44|262.97|260.17|0
1641856780000|2022-01-10 23:19:40|263.04|260.24|263.04|260.24|263.04|260.24|262.97|260.17|0
1641856790000|2022-01-10 23:19:50|263.24|260.44|263.24|260.44|263.31|260.51|263.24|260.44|0
1641856800000|2022-01-10 23:20:00|263.1|260.3|263.1|260.3|263.1|260.3|262.97|260.17|0
1641856810000|2022-01-10 23:20:10|262.97|260.17|262.42|259.62|263.04|260.24|262.42|259.62|0
1641856820000|2022-01-10 23:20:20|262.28|259.48|262.42|259.62|262.56|259.76|262.28|259.48|0
1641856840000|2022-01-10 23:20:40|262.49|259.69|262.56|259.76|262.56|259.76|262.49|259.69|0
1641856850000|2022-01-10 23:20:50|262.49|259.69|262.49|259.69|262.56|259.76|262.42|259.62|0
1641856860000|2022-01-10 23:21:00|262.28|259.48|261.87|259.07|262.28|259.48|261.87|259.07|0
1641856870000|2022-01-10 23:21:10|262.01|259.21|262.01|259.21|262.15|259.35|262.01|259.21|0
1641856880000|2022-01-10 23:21:20|261.87|259.07|262.22|259.42|262.22|259.42|261.87|259.07|0
1641856890000|2022-01-10 23:21:30|262.01|259.21|262.15|259.35|262.15|259.35|262.01|259.21|0
1641856900000|2022-01-10 23:21:40|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1641856910000|2022-01-10 23:21:50|261.81|259.01|262.01|259.21|262.01|259.21|261.81|259.01|0
1641856920000|2022-01-10 23:22:00|261.94|259.14|262.01|259.21|262.01|259.21|261.94|259.14|0
1641856930000|2022-01-10 23:22:10|262.08|259.28|262.01|259.21|262.08|259.28|262.01|259.21|0
1641856940000|2022-01-10 23:22:20|261.87|259.07|262.01|259.21|262.01|259.21|261.87|259.07|0
1641856950000|2022-01-10 23:22:30|261.87|259.07|261.87|259.07|261.87|259.07|261.74|258.94|0
1641856960000|2022-01-10 23:22:40|261.81|259.01|261.74|258.94|261.81|259.01|261.74|258.94|0
1641856970000|2022-01-10 23:22:50|261.81|259.01|261.87|259.07|261.87|259.07|261.81|259.01|0
1641856980000|2022-01-10 23:23:00|261.74|258.94|261.87|259.07|261.87|259.07|261.74|258.94|0
1641857000000|2022-01-10 23:23:20|261.74|258.94|262.01|259.21|262.01|259.21|261.74|258.94|0
1641857010000|2022-01-10 23:23:30|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1641857020000|2022-01-10 23:23:40|261.81|259.01|261.74|258.94|261.81|259.01|261.74|258.94|0
1641857030000|2022-01-10 23:23:50|261.81|259.01|261.74|258.94|261.87|259.07|261.74|258.94|0
1641857040000|2022-01-10 23:24:00|261.6|258.8|261.6|258.8|261.6|258.8|261.54|258.74|0
1641857060000|2022-01-10 23:24:20|261.74|258.94|261.74|258.94|261.74|258.94|261.74|258.94|0
1641857070000|2022-01-10 23:24:30|261.6|258.8|261.6|258.8|261.6|258.8|261.6|258.8|0
1641857080000|2022-01-10 23:24:40|261.87|259.07|261.6|258.8|261.87|259.07|261.6|258.8|0
1641857100000|2022-01-10 23:25:00|261.81|259.01|261.87|259.07|261.87|259.07|261.81|259.01|0
1641857110000|2022-01-10 23:25:10|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1641857120000|2022-01-10 23:25:20|262.15|259.35|262.01|259.21|262.15|259.35|262.01|259.21|0
1641857130000|2022-01-10 23:25:30|261.87|259.07|262.01|259.21|262.01|259.21|261.87|259.07|0
1641857140000|2022-01-10 23:25:40|261.87|259.07|262.01|259.21|262.01|259.21|261.87|259.07|0
1641857150000|2022-01-10 23:25:50|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1641857160000|2022-01-10 23:26:00|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1641857170000|2022-01-10 23:26:10|262.01|259.21|262.01|259.21|262.01|259.21|261.87|259.07|0
1641857190000|2022-01-10 23:26:30|262.14|259.34|261.4|258.6|262.14|259.34|261.4|258.6|0
1641857200000|2022-01-10 23:26:40|261.47|258.67|261.81|259.01|261.81|259.01|261.4|258.6|0
1641857210000|2022-01-10 23:26:50|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1641857220000|2022-01-10 23:27:00|261.81|259.01|261.88|259.08|261.88|259.08|261.81|259.01|0
1641857230000|2022-01-10 23:27:10|261.81|259.01|262.08|259.28|262.08|259.28|261.81|259.01|0
1641857240000|2022-01-10 23:27:20|262.02|259.22|262.02|259.22|262.02|259.22|262.02|259.22|0
1641857250000|2022-01-10 23:27:30|261.95|259.15|261.81|259.01|261.95|259.15|261.81|259.01|0
1641857260000|2022-01-10 23:27:40|261.67|258.87|261.74|258.94|261.74|258.94|261.67|258.87|0
1641857270000|2022-01-10 23:27:50|261.81|259.01|261.81|259.01|261.81|259.01|261.67|258.87|0
1641857280000|2022-01-10 23:28:00|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1641857290000|2022-01-10 23:28:10|261.54|258.74|261.54|258.74|261.54|258.74|261.54|258.74|0
1641857300000|2022-01-10 23:28:20|261.4|258.6|261.4|258.6|261.4|258.6|261.4|258.6|0
1641857310000|2022-01-10 23:28:30|261.26|258.46|261.26|258.46|261.4|258.6|261.26|258.46|0
1641857330000|2022-01-10 23:28:50|261.2|258.4|261.26|258.46|261.26|258.46|261.2|258.4|0
1641857340000|2022-01-10 23:29:00|261.13|258.33|260.99|258.19|261.13|258.33|260.99|258.19|0
1641857350000|2022-01-10 23:29:10|260.86|258.06|260.86|258.06|260.86|258.06|260.86|258.06|0
1641857360000|2022-01-10 23:29:20|260.72|257.92|260.72|257.92|260.86|258.06|260.72|257.92|0
1641857370000|2022-01-10 23:29:30|260.86|258.06|260.99|258.19|260.99|258.19|260.86|258.06|0
1641857390000|2022-01-10 23:29:50|261.26|258.46|261.13|258.33|261.26|258.46|261.13|258.33|0
1641857400000|2022-01-10 23:30:00|261.4|258.6|261.4|258.6|261.4|258.6|261.2|258.4|0
1641857410000|2022-01-10 23:30:10|261.26|258.46|261.26|258.46|261.26|258.46|261.26|258.46|0
1641857420000|2022-01-10 23:30:20|261.4|258.6|261.13|258.33|261.4|258.6|261.13|258.33|0
1641857430000|2022-01-10 23:30:30|260.99|258.19|261.2|258.4|261.2|258.4|260.99|258.19|0
1641857440000|2022-01-10 23:30:40|261.26|258.46|261.33|258.53|261.33|258.53|261.26|258.46|0
1641857450000|2022-01-10 23:30:50|261.4|258.6|261.54|258.74|261.54|258.74|261.4|258.6|0
1641857460000|2022-01-10 23:31:00|261.67|258.87|261.81|259.01|261.81|259.01|261.67|258.87|0
1641857470000|2022-01-10 23:31:10|261.88|259.08|261.94|259.14|261.94|259.14|261.88|259.08|0
1641857490000|2022-01-10 23:31:30|261.81|259.01|261.67|258.87|261.81|259.01|261.67|258.87|0
1641857500000|2022-01-10 23:31:40|261.54|258.74|261.4|258.6|261.54|258.74|261.4|258.6|0
1641857510000|2022-01-10 23:31:50|261.26|258.46|261.4|258.6|261.4|258.6|261.26|258.46|0
1641857520000|2022-01-10 23:32:00|261.67|258.87|261.67|258.87|261.67|258.87|261.61|258.81|0
1641857540000|2022-01-10 23:32:20|261.61|258.81|261.53|258.73|261.61|258.81|261.53|258.73|0
1641857550000|2022-01-10 23:32:30|261.4|258.6|261.4|258.6|261.4|258.6|261.4|258.6|0
1641857570000|2022-01-10 23:32:50|261.53|258.73|261.53|258.73|261.53|258.73|261.53|258.73|0
1641857580000|2022-01-10 23:33:00|261.4|258.6|261.4|258.6|261.4|258.6|261.4|258.6|0
1641857590000|2022-01-10 23:33:10|261.67|258.87|261.94|259.14|261.94|259.14|261.67|258.87|0
1641857600000|2022-01-10 23:33:20|261.81|259.01|261.67|258.87|261.81|259.01|261.67|258.87|0
1641857610000|2022-01-10 23:33:30|261.81|259.01|261.81|259.01|261.81|259.01|261.81|259.01|0
1641857620000|2022-01-10 23:33:40|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1641857630000|2022-01-10 23:33:50|262.08|259.28|261.94|259.14|262.08|259.28|261.94|259.14|0
1641857650000|2022-01-10 23:34:10|261.81|259.01|262.22|259.42|262.22|259.42|261.81|259.01|0
1641857660000|2022-01-10 23:34:20|262.08|259.28|261.94|259.14|262.08|259.28|261.94|259.14|0
1641857670000|2022-01-10 23:34:30|262.08|259.28|262.08|259.28|262.22|259.42|262.08|259.28|0
1641857680000|2022-01-10 23:34:40|262.22|259.42|262.08|259.28|262.22|259.42|262.08|259.28|0
1641857690000|2022-01-10 23:34:50|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1641857700000|2022-01-10 23:35:00|262.08|259.28|261.94|259.14|262.08|259.28|261.94|259.14|0
1641857710000|2022-01-10 23:35:10|261.81|259.01|261.81|259.01|261.81|259.01|261.67|258.87|0
1641857720000|2022-01-10 23:35:20|261.67|258.87|261.67|258.87|261.81|259.01|261.67|258.87|0
1641857730000|2022-01-10 23:35:30|261.81|259.01|261.81|259.01|261.81|259.01|261.67|258.87|0
1641857740000|2022-01-10 23:35:40|261.67|258.87|261.81|259.01|261.81|259.01|261.67|258.87|0
1641857750000|2022-01-10 23:35:50|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1641857760000|2022-01-10 23:36:00|262.08|259.28|262.08|259.28|262.22|259.42|262.08|259.28|0
1641857770000|2022-01-10 23:36:10|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1641857780000|2022-01-10 23:36:20|261.81|259.01|261.81|259.01|261.81|259.01|261.81|259.01|0
1641857790000|2022-01-10 23:36:30|261.94|259.14|261.81|259.01|261.94|259.14|261.81|259.01|0
1641857800000|2022-01-10 23:36:40|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1641857820000|2022-01-10 23:37:00|261.81|259.01|261.67|258.87|261.81|259.01|261.67|258.87|0
1641857830000|2022-01-10 23:37:10|261.81|259.01|261.74|258.94|261.81|259.01|261.67|258.87|0
1641857840000|2022-01-10 23:37:20|261.81|259.01|261.94|259.14|261.94|259.14|261.81|259.01|0
1641857850000|2022-01-10 23:37:30|262.08|259.28|262.08|259.28|262.08|259.28|262.08|259.28|0
1641857860000|2022-01-10 23:37:40|261.88|259.08|261.94|259.14|261.94|259.14|261.88|259.08|0
1641857870000|2022-01-10 23:37:50|261.81|259.01|261.81|259.01|261.81|259.01|261.81|259.01|0
1641857880000|2022-01-10 23:38:00|261.94|259.14|262.08|259.28|262.08|259.28|261.94|259.14|0
1641857890000|2022-01-10 23:38:10|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1641857900000|2022-01-10 23:38:20|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1641857910000|2022-01-10 23:38:30|262.29|259.49|262.42|259.62|262.42|259.62|262.29|259.49|0
1641857920000|2022-01-10 23:38:40|262.35|259.55|262.35|259.55|262.35|259.55|262.35|259.55|0
1641857930000|2022-01-10 23:38:50|262.49|259.69|262.62|259.82|262.62|259.82|262.49|259.69|0
1641857940000|2022-01-10 23:39:00|262.56|259.76|262.08|259.28|262.56|259.76|262.08|259.28|0
1641857950000|2022-01-10 23:39:10|262.15|259.35|262.15|259.35|262.21|259.41|262.15|259.35|0
1641857960000|2022-01-10 23:39:20|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1641857970000|2022-01-10 23:39:30|262.15|259.35|262.35|259.55|262.35|259.55|262.08|259.28|0
1641857980000|2022-01-10 23:39:40|262.49|259.69|262.62|259.82|262.62|259.82|262.49|259.69|0
1641857990000|2022-01-10 23:39:50|262.69|259.89|262.69|259.89|262.69|259.89|262.62|259.82|0
1641858000000|2022-01-10 23:40:00|262.76|259.96|262.9|260.1|262.9|260.1|262.76|259.96|0
1641858010000|2022-01-10 23:40:10|262.83|260.03|262.76|259.96|262.83|260.03|262.76|259.96|0
1641858020000|2022-01-10 23:40:20|262.49|259.69|262.49|259.69|262.49|259.69|262.49|259.69|0
1641858030000|2022-01-10 23:40:30|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1641858040000|2022-01-10 23:40:40|262.49|259.69|262.62|259.82|262.62|259.82|262.49|259.69|0
1641858050000|2022-01-10 23:40:50|262.49|259.69|262.49|259.69|262.49|259.69|262.49|259.69|0
1641858060000|2022-01-10 23:41:00|262.21|259.41|262.35|259.55|262.35|259.55|262.21|259.41|0
1641858070000|2022-01-10 23:41:10|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1641858080000|2022-01-10 23:41:20|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1641858100000|2022-01-10 23:41:40|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1641858110000|2022-01-10 23:41:50|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1641858130000|2022-01-10 23:42:10|262.08|259.28|262.15|259.35|262.15|259.35|262.08|259.28|0
1641858140000|2022-01-10 23:42:20|262.08|259.28|262.08|259.28|262.15|259.35|262.08|259.28|0
1641858150000|2022-01-10 23:42:30|262.21|259.41|261.94|259.14|262.21|259.41|261.94|259.14|0
1641858160000|2022-01-10 23:42:40|261.8|259|261.8|259|261.8|259|261.8|259|0
1641858170000|2022-01-10 23:42:50|261.74|258.94|261.74|258.94|261.74|258.94|261.67|258.87|0
1641858180000|2022-01-10 23:43:00|261.67|258.87|261.53|258.73|261.67|258.87|261.53|258.73|0
1641858190000|2022-01-10 23:43:10|261.39|258.59|261.39|258.59|261.39|258.59|261.26|258.46|0
1641858200000|2022-01-10 23:43:20|261.33|258.53|261.26|258.46|261.39|258.59|261.26|258.46|0
1641858210000|2022-01-10 23:43:30|261.39|258.59|261.39|258.59|261.53|258.73|261.39|258.59|0
1641858220000|2022-01-10 23:43:40|261.33|258.53|261.39|258.59|261.39|258.59|261.33|258.53|0
1641858230000|2022-01-10 23:43:50|261.26|258.46|261.46|258.66|261.46|258.66|261.26|258.46|0
1641858240000|2022-01-10 23:44:00|261.39|258.59|261.39|258.59|261.46|258.66|261.39|258.59|0
1641858250000|2022-01-10 23:44:10|261.26|258.46|261.39|258.59|261.39|258.59|261.12|258.32|0
1641858260000|2022-01-10 23:44:20|261.33|258.53|261.26|258.46|261.39|258.59|261.26|258.46|0
1641858270000|2022-01-10 23:44:30|261.12|258.32|261.19|258.39|261.19|258.39|261.12|258.32|0
1641858280000|2022-01-10 23:44:40|261.39|258.59|261.39|258.59|261.39|258.59|261.33|258.53|0
1641858300000|2022-01-10 23:45:00|261.12|258.32|261.12|258.32|261.26|258.46|261.12|258.32|0
1641858310000|2022-01-10 23:45:10|261.26|258.46|261.19|258.39|261.26|258.46|261.19|258.39|0
1641858320000|2022-01-10 23:45:20|261.26|258.46|261.26|258.46|261.26|258.46|261.12|258.32|0
1641858330000|2022-01-10 23:45:30|261.39|258.59|261.39|258.59|261.39|258.59|261.39|258.59|0
1641858350000|2022-01-10 23:45:50|261.53|258.73|261.53|258.73|261.53|258.73|261.53|258.73|0
1641858360000|2022-01-10 23:46:00|261.39|258.59|261.26|258.46|261.39|258.59|261.26|258.46|0
1641858370000|2022-01-10 23:46:10|261.39|258.59|261.53|258.73|261.53|258.73|261.39|258.59|0
1641858380000|2022-01-10 23:46:20|261.66|258.86|261.53|258.73|261.66|258.86|261.53|258.73|0
1641858390000|2022-01-10 23:46:30|261.39|258.59|261.66|258.86|261.66|258.86|261.39|258.59|0
1641858400000|2022-01-10 23:46:40|261.8|259|261.8|259|261.8|259|261.8|259|0
1641858410000|2022-01-10 23:46:50|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1641858420000|2022-01-10 23:47:00|261.8|259|261.94|259.14|261.94|259.14|261.8|259|0
1641858430000|2022-01-10 23:47:10|261.87|259.07|261.94|259.14|262.21|259.41|261.87|259.07|0
1641858440000|2022-01-10 23:47:20|261.87|259.07|262.07|259.27|262.07|259.27|261.87|259.07|0
1641858450000|2022-01-10 23:47:30|262.14|259.34|262.07|259.27|262.21|259.41|262.07|259.27|0
1641858460000|2022-01-10 23:47:40|262.21|259.41|262.35|259.55|262.35|259.55|262.21|259.41|0
1641858470000|2022-01-10 23:47:50|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1641858480000|2022-01-10 23:48:00|262.14|259.34|262.01|259.21|262.14|259.34|262.01|259.21|0
1641858490000|2022-01-10 23:48:10|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1641858500000|2022-01-10 23:48:20|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1641858510000|2022-01-10 23:48:30|262.35|259.55|262.35|259.55|262.35|259.55|262.35|259.55|0
1641858520000|2022-01-10 23:48:40|262.28|259.48|262.21|259.41|262.28|259.48|262.21|259.41|0
1641858540000|2022-01-10 23:49:00|262.07|259.27|261.94|259.14|262.14|259.34|261.94|259.14|0
1641858550000|2022-01-10 23:49:10|262.07|259.27|262.07|259.27|262.07|259.27|261.87|259.07|0
1641858570000|2022-01-10 23:49:30|262.21|259.41|262.14|259.34|262.21|259.41|262.07|259.27|0
1641858580000|2022-01-10 23:49:40|262.07|259.27|261.94|259.14|262.07|259.27|261.94|259.14|0
1641858590000|2022-01-10 23:49:50|262.07|259.27|262.07|259.27|262.07|259.27|262.01|259.21|0
1641858600000|2022-01-10 23:50:00|262.01|259.21|261.94|259.14|262.01|259.21|261.94|259.14|0
1641858610000|2022-01-10 23:50:10|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1641858630000|2022-01-10 23:50:30|262.14|259.34|262.21|259.41|262.21|259.41|262.14|259.34|0
1641858640000|2022-01-10 23:50:40|262.14|259.34|262.21|259.41|262.21|259.41|262.07|259.27|0
1641858650000|2022-01-10 23:50:50|262.35|259.55|262.48|259.68|262.48|259.68|262.35|259.55|0
1641858660000|2022-01-10 23:51:00|262.35|259.55|262.07|259.27|262.35|259.55|262.07|259.27|0
1641858670000|2022-01-10 23:51:10|261.94|259.14|262.01|259.21|262.01|259.21|261.94|259.14|0
1641858680000|2022-01-10 23:51:20|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1641858690000|2022-01-10 23:51:30|262.14|259.34|262.07|259.27|262.14|259.34|262.07|259.27|0
1641858700000|2022-01-10 23:51:40|262.21|259.41|262.21|259.41|262.21|259.41|262.07|259.27|0
1641858710000|2022-01-10 23:51:50|262.14|259.34|262.21|259.41|262.21|259.41|262.07|259.27|0
1641858720000|2022-01-10 23:52:00|262.28|259.48|262.34|259.54|262.34|259.54|262.28|259.48|0
1641858730000|2022-01-10 23:52:10|262.42|259.62|262.42|259.62|262.42|259.62|262.42|259.62|0
1641858740000|2022-01-10 23:52:20|262.48|259.68|262.34|259.54|262.48|259.68|262.34|259.54|0
1641858750000|2022-01-10 23:52:30|262.42|259.62|262.34|259.54|262.42|259.62|262.34|259.54|0
1641858770000|2022-01-10 23:52:50|262.42|259.62|262.34|259.54|262.42|259.62|262.34|259.54|0
1641858780000|2022-01-10 23:53:00|262.21|259.41|262.21|259.41|262.34|259.54|262.21|259.41|0
1641858800000|2022-01-10 23:53:20|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1641858810000|2022-01-10 23:53:30|262.21|259.41|262.28|259.48|262.28|259.48|262.21|259.41|0
1641858820000|2022-01-10 23:53:40|262.34|259.54|262.34|259.54|262.41|259.61|262.34|259.54|0
1641858830000|2022-01-10 23:53:50|262.48|259.68|262.55|259.75|262.55|259.75|262.48|259.68|0
1641858840000|2022-01-10 23:54:00|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1641858850000|2022-01-10 23:54:10|262.41|259.61|262.48|259.68|262.48|259.68|262.41|259.61|0
1641858860000|2022-01-10 23:54:20|262.62|259.82|262.55|259.75|262.62|259.82|262.55|259.75|0
1641858870000|2022-01-10 23:54:30|262.62|259.82|262.75|259.95|262.75|259.95|262.62|259.82|0
1641858880000|2022-01-10 23:54:40|262.69|259.89|262.62|259.82|262.69|259.89|262.62|259.82|0
1641858890000|2022-01-10 23:54:50|262.69|259.89|262.75|259.95|262.75|259.95|262.69|259.89|0
1641858900000|2022-01-10 23:55:00|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1641858910000|2022-01-10 23:55:10|262.48|259.68|262.34|259.54|262.48|259.68|262.34|259.54|0
1641858920000|2022-01-10 23:55:20|262.28|259.48|262.14|259.34|262.28|259.48|262.07|259.27|0
1641858930000|2022-01-10 23:55:30|262.07|259.27|262.21|259.41|262.21|259.41|262.07|259.27|0
1641858940000|2022-01-10 23:55:40|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1641858950000|2022-01-10 23:55:50|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1641858960000|2022-01-10 23:56:00|262.48|259.68|262.41|259.61|262.48|259.68|262.34|259.54|0
1641858970000|2022-01-10 23:56:10|262.48|259.68|262.34|259.54|262.48|259.68|262.34|259.54|0
1641859000000|2022-01-10 23:56:40|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1641859010000|2022-01-10 23:56:50|262.34|259.54|262.21|259.41|262.34|259.54|262.21|259.41|0
1641859020000|2022-01-10 23:57:00|262.34|259.54|262.28|259.48|262.34|259.54|262.28|259.48|0
1641859030000|2022-01-10 23:57:10|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1641859040000|2022-01-10 23:57:20|262.07|259.27|262.21|259.41|262.21|259.41|262.07|259.27|0
1641859050000|2022-01-10 23:57:30|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1641859070000|2022-01-10 23:57:50|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1641859080000|2022-01-10 23:58:00|262.41|259.61|262.34|259.54|262.41|259.61|262.28|259.48|0
1641859090000|2022-01-10 23:58:10|262.28|259.48|262.34|259.54|262.34|259.54|262.28|259.48|0
1641859100000|2022-01-10 23:58:20|262.48|259.68|262.41|259.61|262.48|259.68|262.41|259.61|0
1641859110000|2022-01-10 23:58:30|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1641859120000|2022-01-10 23:58:40|262.48|259.68|262.61|259.81|262.61|259.81|262.48|259.68|0
1641859130000|2022-01-10 23:58:50|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1641859140000|2022-01-10 23:59:00|262.48|259.68|262.61|259.81|262.61|259.81|262.48|259.68|0
1641859160000|2022-01-10 23:59:20|262.75|259.95|262.75|259.95|262.75|259.95|262.75|259.95|0
1641859170000|2022-01-10 23:59:30|262.69|259.89|262.69|259.89|262.69|259.89|262.69|259.89|0
1641859180000|2022-01-10 23:59:40|262.61|259.81|262.61|259.81|262.61|259.81|262.61|259.81|0
1641859190000|2022-01-10 23:59:50|262.55|259.75|262.61|259.81|262.61|259.81|262.55|259.75|0
1641859200000|2022-01-11 00:00:00|262.75|259.95|262.61|259.81|262.75|259.95|262.61|259.81|0
1641859210000|2022-01-11 00:00:10|262.69|259.89|262.2|259.4|262.69|259.89|262.07|259.27|0
1641859220000|2022-01-11 00:00:20|262.07|259.27|261.73|258.93|262.07|259.27|261.73|258.93|0
1641859230000|2022-01-11 00:00:30|261.66|258.86|261.93|259.13|261.93|259.13|261.66|258.86|0
1641859240000|2022-01-11 00:00:40|262.07|259.27|262.2|259.4|262.2|259.4|262.07|259.27|0
1641859250000|2022-01-11 00:00:50|262.07|259.27|262.2|259.4|262.2|259.4|262.07|259.27|0
1641859260000|2022-01-11 00:01:00|262.07|259.27|261.87|259.07|262.07|259.27|261.87|259.07|0
1641859270000|2022-01-11 00:01:10|261.73|258.93|261.79|258.99|261.87|259.07|261.73|258.93|0
1641859280000|2022-01-11 00:01:20|261.93|259.13|262.34|259.54|262.34|259.54|261.93|259.13|0
1641859290000|2022-01-11 00:01:30|262.48|259.68|262.2|259.4|262.48|259.68|262.2|259.4|0
1641859300000|2022-01-11 00:01:40|262.34|259.54|262.34|259.54|262.34|259.54|262.2|259.4|0
1641859310000|2022-01-11 00:01:50|262.48|259.68|262.34|259.54|262.48|259.68|262.27|259.47|0
1641859320000|2022-01-11 00:02:00|262.48|259.68|262.34|259.54|262.48|259.68|262.2|259.4|0
1641859330000|2022-01-11 00:02:10|262.27|259.47|262.07|259.27|262.27|259.47|261.93|259.13|0
1641859340000|2022-01-11 00:02:20|262.14|259.34|261.93|259.13|262.14|259.34|261.93|259.13|0
1641859350000|2022-01-11 00:02:30|262.07|259.27|261.79|258.99|262.07|259.27|261.79|258.99|0
1641859360000|2022-01-11 00:02:40|261.93|259.13|261.73|258.93|261.93|259.13|261.73|258.93|0
1641859370000|2022-01-11 00:02:50|261.93|259.13|261.93|259.13|261.93|259.13|261.86|259.06|0
1641859380000|2022-01-11 00:03:00|262|259.2|261.79|258.99|262|259.2|261.79|258.99|0
1641859390000|2022-01-11 00:03:10|261.86|259.06|261.66|258.86|261.86|259.06|261.66|258.86|0
1641859400000|2022-01-11 00:03:20|261.73|258.93|261.73|258.93|261.73|258.93|261.73|258.93|0
1641859410000|2022-01-11 00:03:30|261.79|258.99|262.07|259.27|262.07|259.27|261.79|258.99|0
1641859430000|2022-01-11 00:03:50|261.79|258.99|261.73|258.93|261.86|259.06|261.73|258.93|0
1641859440000|2022-01-11 00:04:00|261.66|258.86|261.79|258.99|261.79|258.99|261.66|258.86|0
1641859450000|2022-01-11 00:04:10|261.66|258.86|261.79|258.99|261.79|258.99|261.66|258.86|0
1641859470000|2022-01-11 00:04:30|261.66|258.86|261.66|258.86|261.66|258.86|261.66|258.86|0
1641859480000|2022-01-11 00:04:40|261.52|258.72|261.52|258.72|261.52|258.72|261.52|258.72|0
1641859490000|2022-01-11 00:04:50|261.45|258.65|261.52|258.72|261.52|258.72|261.38|258.58|0
1641859500000|2022-01-11 00:05:00|261.38|258.58|261.38|258.58|261.38|258.58|261.25|258.45|0
1641859510000|2022-01-11 00:05:10|261.25|258.45|261.25|258.45|261.25|258.45|261.25|258.45|0
1641859520000|2022-01-11 00:05:20|261.11|258.31|261.11|258.31|261.11|258.31|261.11|258.31|0
1641859530000|2022-01-11 00:05:30|261.18|258.38|261.25|258.45|261.25|258.45|261.11|258.31|0
1641859540000|2022-01-11 00:05:40|261.11|258.31|261.18|258.38|261.18|258.38|261.11|258.31|0
1641859550000|2022-01-11 00:05:50|261.11|258.31|260.97|258.17|261.11|258.31|260.97|258.17|0
1641859560000|2022-01-11 00:06:00|260.84|258.04|261.25|258.45|261.25|258.45|260.84|258.04|0
1641859570000|2022-01-11 00:06:10|261.32|258.52|261.11|258.31|261.32|258.52|261.11|258.31|0
1641859580000|2022-01-11 00:06:20|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1641859590000|2022-01-11 00:06:30|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1641859600000|2022-01-11 00:06:40|260.97|258.17|260.84|258.04|260.97|258.17|260.84|258.04|0
1641859610000|2022-01-11 00:06:50|260.97|258.17|260.91|258.11|260.97|258.17|260.91|258.11|0
1641859620000|2022-01-11 00:07:00|260.97|258.17|260.97|258.17|260.97|258.17|260.97|258.17|0
1641859630000|2022-01-11 00:07:10|261.04|258.24|261.11|258.31|261.11|258.31|261.04|258.24|0
1641859640000|2022-01-11 00:07:20|261.25|258.45|261.52|258.72|261.52|258.72|261.25|258.45|0
1641859650000|2022-01-11 00:07:30|261.79|258.99|261.66|258.86|261.79|258.99|261.66|258.86|0
1641859670000|2022-01-11 00:07:50|261.65|258.85|261.52|258.72|261.65|258.85|261.52|258.72|0
1641859680000|2022-01-11 00:08:00|261.65|258.85|261.93|259.13|261.93|259.13|261.65|258.85|0
1641859690000|2022-01-11 00:08:10|262.06|259.26|262.06|259.26|262.06|259.26|262.06|259.26|0
1641859700000|2022-01-11 00:08:20|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1641859710000|2022-01-11 00:08:30|261.79|258.99|261.79|258.99|261.79|258.99|261.65|258.85|0
1641859720000|2022-01-11 00:08:40|261.93|259.13|261.79|258.99|261.93|259.13|261.79|258.99|0
1641859730000|2022-01-11 00:08:50|262.2|259.4|262.34|259.54|262.34|259.54|262.2|259.4|0
1641859740000|2022-01-11 00:09:00|262.27|259.47|262.06|259.26|262.34|259.54|262.06|259.26|0
1641859750000|2022-01-11 00:09:10|262.13|259.33|262.2|259.4|262.2|259.4|262.13|259.33|0
1641859760000|2022-01-11 00:09:20|262.13|259.33|262.06|259.26|262.2|259.4|262.06|259.26|0
1641859770000|2022-01-11 00:09:30|262|259.2|262|259.2|262|259.2|261.93|259.13|0
1641859780000|2022-01-11 00:09:40|262.06|259.26|261.79|258.99|262.06|259.26|261.79|258.99|0
1641859790000|2022-01-11 00:09:50|261.93|259.13|261.79|258.99|261.93|259.13|261.79|258.99|0
1641859800000|2022-01-11 00:10:00|261.86|259.06|261.65|258.85|261.86|259.06|261.65|258.85|0
1641859810000|2022-01-11 00:10:10|261.59|258.79|261.93|259.13|261.93|259.13|261.59|258.79|0
1641859820000|2022-01-11 00:10:20|261.65|258.85|261.52|258.72|261.65|258.85|261.38|258.58|0
1641859830000|2022-01-11 00:10:30|261.65|258.85|261.65|258.85|261.65|258.85|261.65|258.85|0
1641859840000|2022-01-11 00:10:40|261.72|258.92|261.65|258.85|261.72|258.92|261.65|258.85|0
1641859850000|2022-01-11 00:10:50|261.52|258.72|261.79|258.99|261.79|258.99|261.52|258.72|0
1641859860000|2022-01-11 00:11:00|261.72|258.92|261.72|258.92|261.79|258.99|261.72|258.92|0
1641859870000|2022-01-11 00:11:10|261.65|258.85|261.38|258.58|261.65|258.85|261.38|258.58|0
1641859880000|2022-01-11 00:11:20|261.32|258.52|261.32|258.52|261.32|258.52|261.32|258.52|0
1641859890000|2022-01-11 00:11:30|261.38|258.58|261.24|258.44|261.38|258.58|261.24|258.44|0
1641859900000|2022-01-11 00:11:40|260.97|258.17|260.84|258.04|260.97|258.17|260.84|258.04|0
1641859910000|2022-01-11 00:11:50|260.91|258.11|260.84|258.04|260.91|258.11|260.77|257.97|0
1641859920000|2022-01-11 00:12:00|260.97|258.17|260.7|257.9|260.97|258.17|260.7|257.9|0
1641859930000|2022-01-11 00:12:10|260.84|258.04|260.7|257.9|260.84|258.04|260.56|257.76|0
1641859940000|2022-01-11 00:12:20|260.84|258.04|260.7|257.9|260.84|258.04|260.7|257.9|0
1641859950000|2022-01-11 00:12:30|260.77|257.97|260.97|258.17|260.97|258.17|260.77|257.97|0
1641859960000|2022-01-11 00:12:40|260.84|258.04|260.84|258.04|260.84|258.04|260.7|257.9|0
1641859970000|2022-01-11 00:12:50|260.7|257.9|260.91|258.11|260.91|258.11|260.7|257.9|0
1641859980000|2022-01-11 00:13:00|260.84|258.04|260.97|258.17|260.97|258.17|260.84|258.04|0
1641859990000|2022-01-11 00:13:10|260.84|258.04|260.84|258.04|260.84|258.04|260.7|257.9|0
1641860000000|2022-01-11 00:13:20|260.77|257.97|260.84|258.04|260.84|258.04|260.77|257.97|0
1641860010000|2022-01-11 00:13:30|260.7|257.9|260.84|258.04|260.84|258.04|260.7|257.9|0
1641860020000|2022-01-11 00:13:40|260.83|258.03|260.83|258.03|260.83|258.03|260.83|258.03|0
1641860030000|2022-01-11 00:13:50|260.97|258.17|260.7|257.9|260.97|258.17|260.7|257.9|0
1641860040000|2022-01-11 00:14:00|260.83|258.03|260.7|257.9|260.83|258.03|260.7|257.9|0
1641860060000|2022-01-11 00:14:20|260.83|258.03|260.83|258.03|260.83|258.03|260.83|258.03|0
1641860070000|2022-01-11 00:14:30|260.7|257.9|260.77|257.97|260.77|257.97|260.7|257.9|0
1641860080000|2022-01-11 00:14:40|260.7|257.9|260.83|258.03|260.83|258.03|260.7|257.9|0
1641860090000|2022-01-11 00:14:50|260.91|258.11|260.83|258.03|260.91|258.11|260.83|258.03|0
1641860100000|2022-01-11 00:15:00|260.97|258.17|261.52|258.72|261.52|258.72|260.97|258.17|0
1641860110000|2022-01-11 00:15:10|261.65|258.85|262.06|259.26|262.06|259.26|261.65|258.85|0
1641860120000|2022-01-11 00:15:20|262.47|259.67|262.95|260.15|263.02|260.22|262.47|259.67|0
1641860130000|2022-01-11 00:15:30|262.88|260.08|262.81|260.01|262.88|260.08|262.61|259.81|0
1641860140000|2022-01-11 00:15:40|263.29|260.49|263.23|260.43|263.36|260.56|263.23|260.43|0
1641860150000|2022-01-11 00:15:50|263.02|260.22|262.88|260.08|263.15|260.35|262.88|260.08|0
1641860160000|2022-01-11 00:16:00|263.23|260.43|262.88|260.08|263.23|260.43|262.61|259.81|0
1641860170000|2022-01-11 00:16:10|262.74|259.94|262.61|259.81|262.74|259.94|262.61|259.81|0
1641860180000|2022-01-11 00:16:20|262.47|259.67|263.15|260.35|263.15|260.35|262.47|259.67|0
1641860190000|2022-01-11 00:16:30|263.29|260.49|263.15|260.35|263.43|260.63|263.15|260.35|0
1641860200000|2022-01-11 00:16:40|263.29|260.49|263.43|260.63|263.43|260.63|263.29|260.49|0
1641860210000|2022-01-11 00:16:50|263.56|260.76|263.43|260.63|263.56|260.76|263.43|260.63|0
1641860220000|2022-01-11 00:17:00|263.7|260.9|263.7|260.9|263.84|261.04|263.7|260.9|0
1641860230000|2022-01-11 00:17:10|263.98|261.18|264.25|261.45|264.25|261.45|263.98|261.18|0
1641860240000|2022-01-11 00:17:20|264.11|261.31|264.11|261.31|264.11|261.31|263.91|261.11|0
1641860250000|2022-01-11 00:17:30|264.25|261.45|264.11|261.31|264.25|261.45|264.11|261.31|0
1641860260000|2022-01-11 00:17:40|263.98|261.18|263.84|261.04|263.98|261.18|263.84|261.04|0
1641860270000|2022-01-11 00:17:50|263.98|261.18|263.84|261.04|263.98|261.18|263.84|261.04|0
1641860280000|2022-01-11 00:18:00|263.98|261.18|263.98|261.18|263.98|261.18|263.84|261.04|0
1641860290000|2022-01-11 00:18:10|264.11|261.31|263.77|260.97|264.11|261.31|263.77|260.97|0
1641860300000|2022-01-11 00:18:20|263.7|260.9|263.5|260.7|263.84|261.04|263.5|260.7|0
1641860310000|2022-01-11 00:18:30|263.43|260.63|263.7|260.9|263.7|260.9|263.43|260.63|0
1641860320000|2022-01-11 00:18:40|263.77|260.97|263.84|261.04|263.84|261.04|263.77|260.97|0
1641860330000|2022-01-11 00:18:50|263.7|260.9|263.97|261.17|263.97|261.17|263.7|260.9|0
1641860340000|2022-01-11 00:19:00|263.77|260.97|263.97|261.17|263.97|261.17|263.77|260.97|0
1641860350000|2022-01-11 00:19:10|264.11|261.31|264.05|261.25|264.11|261.31|264.05|261.25|0
1641860360000|2022-01-11 00:19:20|264.11|261.31|264.39|261.59|264.39|261.59|263.97|261.17|0
1641860370000|2022-01-11 00:19:30|264.52|261.72|264.52|261.72|264.73|261.93|264.52|261.72|0
1641860380000|2022-01-11 00:19:40|264.66|261.86|264.8|262|264.87|262.07|264.66|261.86|0
1641860390000|2022-01-11 00:19:50|264.66|261.86|264.8|262|264.8|262|264.66|261.86|0
1641860400000|2022-01-11 00:20:00|264.94|262.14|264.8|262|264.94|262.14|264.8|262|0
1641860410000|2022-01-11 00:20:10|264.66|261.86|264.52|261.72|264.66|261.86|264.52|261.72|0
1641860420000|2022-01-11 00:20:20|264.39|261.59|264.25|261.45|264.39|261.59|264.11|261.31|0
1641860430000|2022-01-11 00:20:30|264.11|261.31|264.39|261.59|264.39|261.59|264.11|261.31|0
1641860440000|2022-01-11 00:20:40|264.25|261.45|264.39|261.59|264.39|261.59|264.11|261.31|0
1641860450000|2022-01-11 00:20:50|264.25|261.45|264.52|261.72|264.52|261.72|264.25|261.45|0
1641860460000|2022-01-11 00:21:00|264.46|261.66|264.39|261.59|264.46|261.66|264.32|261.52|0
1641860470000|2022-01-11 00:21:10|264.52|261.72|264.46|261.66|264.52|261.72|264.39|261.59|0
1641860480000|2022-01-11 00:21:20|264.39|261.59|264.25|261.45|264.39|261.59|264.11|261.31|0
1641860490000|2022-01-11 00:21:30|264.32|261.52|264.52|261.72|264.52|261.72|264.32|261.52|0
1641860510000|2022-01-11 00:21:50|264.39|261.59|264.52|261.72|264.52|261.72|264.39|261.59|0
1641860520000|2022-01-11 00:22:00|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641860530000|2022-01-11 00:22:10|264.11|261.31|264.25|261.45|264.32|261.52|264.11|261.31|0
1641860540000|2022-01-11 00:22:20|264.32|261.52|264.38|261.58|264.38|261.58|264.32|261.52|0
1641860550000|2022-01-11 00:22:30|264.52|261.72|264.52|261.72|264.52|261.72|264.52|261.72|0
1641860560000|2022-01-11 00:22:40|264.66|261.86|264.66|261.86|264.66|261.86|264.52|261.72|0
1641860570000|2022-01-11 00:22:50|264.73|261.93|264.8|262|264.8|262|264.66|261.86|0
1641860580000|2022-01-11 00:23:00|265.01|262.21|265.07|262.27|265.07|262.27|265.01|262.21|0
1641860600000|2022-01-11 00:23:20|265.21|262.41|265.62|262.82|265.62|262.82|265.21|262.41|0
1641860610000|2022-01-11 00:23:30|265.9|263.1|266.04|263.24|266.04|263.24|265.9|263.1|0
1641860620000|2022-01-11 00:23:40|265.9|263.1|266.31|263.51|266.31|263.51|265.9|263.1|0
1641860630000|2022-01-11 00:23:50|266.17|263.37|265.9|263.1|266.17|263.37|265.76|262.96|0
1641860640000|2022-01-11 00:24:00|265.83|263.03|265.9|263.1|265.97|263.17|265.83|263.03|0
1641860650000|2022-01-11 00:24:10|266.03|263.23|266.03|263.23|266.17|263.37|266.03|263.23|0
1641860660000|2022-01-11 00:24:20|266.17|263.37|266.17|263.37|266.31|263.51|266.17|263.37|0
1641860670000|2022-01-11 00:24:30|266.45|263.65|266.31|263.51|266.45|263.65|266.31|263.51|0
1641860680000|2022-01-11 00:24:40|266.59|263.79|266.31|263.51|266.59|263.79|266.31|263.51|0
1641860690000|2022-01-11 00:24:50|266.45|263.65|266.31|263.51|266.45|263.65|266.17|263.37|0
1641860700000|2022-01-11 00:25:00|266.17|263.37|266.03|263.23|266.17|263.37|266.03|263.23|0
1641860710000|2022-01-11 00:25:10|265.97|263.17|265.9|263.1|266.03|263.23|265.9|263.1|0
1641860720000|2022-01-11 00:25:20|265.76|262.96|265.76|262.96|265.76|262.96|265.62|262.82|0
1641860730000|2022-01-11 00:25:30|265.62|262.82|265.35|262.55|265.62|262.82|265.35|262.55|0
1641860740000|2022-01-11 00:25:40|265.48|262.68|265.35|262.55|265.48|262.68|265.35|262.55|0
1641860750000|2022-01-11 00:25:50|265.42|262.62|265.35|262.55|265.42|262.62|265.21|262.41|0
1641860760000|2022-01-11 00:26:00|265.42|262.62|265.07|262.27|265.42|262.62|265.07|262.27|0
1641860770000|2022-01-11 00:26:10|264.93|262.13|265.07|262.27|265.07|262.27|264.93|262.13|0
1641860780000|2022-01-11 00:26:20|265.21|262.41|264.93|262.13|265.21|262.41|264.93|262.13|0
1641860790000|2022-01-11 00:26:30|265.07|262.27|265.07|262.27|265.21|262.41|265.07|262.27|0
1641860800000|2022-01-11 00:26:40|265|262.2|264.79|261.99|265|262.2|264.79|261.99|0
1641860810000|2022-01-11 00:26:50|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1641860820000|2022-01-11 00:27:00|264.93|262.13|265.07|262.27|265.07|262.27|264.93|262.13|0
1641860830000|2022-01-11 00:27:10|265.21|262.41|265.21|262.41|265.21|262.41|265.21|262.41|0
1641860840000|2022-01-11 00:27:20|265.28|262.48|265.28|262.48|265.28|262.48|265.28|262.48|0
1641860850000|2022-01-11 00:27:30|265.21|262.41|265.21|262.41|265.21|262.41|265.07|262.27|0
1641860860000|2022-01-11 00:27:40|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1641860870000|2022-01-11 00:27:50|265.28|262.48|265.28|262.48|265.28|262.48|265.21|262.41|0
1641860880000|2022-01-11 00:28:00|265.21|262.41|265.55|262.75|265.55|262.75|265.07|262.27|0
1641860890000|2022-01-11 00:28:10|265.48|262.68|265.48|262.68|265.48|262.68|265.48|262.68|0
1641860900000|2022-01-11 00:28:20|265.34|262.54|265.48|262.68|265.48|262.68|265.34|262.54|0
1641860910000|2022-01-11 00:28:30|265.42|262.62|265.76|262.96|265.76|262.96|265.42|262.62|0
1641860920000|2022-01-11 00:28:40|265.89|263.09|265.89|263.09|265.89|263.09|265.89|263.09|0
1641860930000|2022-01-11 00:28:50|265.76|262.96|265.76|262.96|265.76|262.96|265.76|262.96|0
1641860940000|2022-01-11 00:29:00|265.55|262.75|265.76|262.96|265.76|262.96|265.55|262.75|0
1641860950000|2022-01-11 00:29:10|265.62|262.82|265.89|263.09|265.89|263.09|265.55|262.75|0
1641860970000|2022-01-11 00:29:30|265.76|262.96|265.76|262.96|265.76|262.96|265.76|262.96|0
1641860980000|2022-01-11 00:29:40|265.62|262.82|265.76|262.96|265.76|262.96|265.62|262.82|0
1641860990000|2022-01-11 00:29:50|266.03|263.23|266.17|263.37|266.17|263.37|266.03|263.23|0
1641861000000|2022-01-11 00:30:00|266.24|263.44|266.58|263.78|266.58|263.78|266.24|263.44|0
1641861010000|2022-01-11 00:30:10|266.72|263.92|266.45|263.65|266.72|263.92|266.45|263.65|0
1641861020000|2022-01-11 00:30:20|266.58|263.78|266.72|263.92|266.72|263.92|266.58|263.78|0
1641861030000|2022-01-11 00:30:30|266.45|263.65|266.45|263.65|266.58|263.78|266.45|263.65|0
1641861040000|2022-01-11 00:30:40|266.31|263.51|266.31|263.51|266.38|263.58|266.31|263.51|0
1641861050000|2022-01-11 00:30:50|266.17|263.37|266.17|263.37|266.31|263.51|266.1|263.3|0
1641861060000|2022-01-11 00:31:00|266.45|263.65|266.31|263.51|266.58|263.78|266.31|263.51|0
1641861070000|2022-01-11 00:31:10|266.17|263.37|266.17|263.37|266.31|263.51|266.17|263.37|0
1641861080000|2022-01-11 00:31:20|266.31|263.51|266.31|263.51|266.45|263.65|266.31|263.51|0
1641861090000|2022-01-11 00:31:30|266.17|263.37|266.24|263.44|266.31|263.51|266.17|263.37|0
1641861100000|2022-01-11 00:31:40|266.03|263.23|266.24|263.44|266.24|263.44|266.03|263.23|0
1641861110000|2022-01-11 00:31:50|266.31|263.51|266.31|263.51|266.31|263.51|266.31|263.51|0
1641861120000|2022-01-11 00:32:00|266.45|263.65|266.03|263.23|266.45|263.65|266.03|263.23|0
1641861130000|2022-01-11 00:32:10|265.97|263.17|265.83|263.03|265.97|263.17|265.83|263.03|0
1641861140000|2022-01-11 00:32:20|265.89|263.09|265.89|263.09|266.03|263.23|265.89|263.09|0
1641861150000|2022-01-11 00:32:30|266.17|263.37|266.31|263.51|266.31|263.51|266.17|263.37|0
1641861160000|2022-01-11 00:32:40|266.24|263.44|265.96|263.16|266.24|263.44|265.96|263.16|0
1641861170000|2022-01-11 00:32:50|266.03|263.23|266.03|263.23|266.03|263.23|265.89|263.09|0
1641861180000|2022-01-11 00:33:00|266.1|263.3|266.1|263.3|266.1|263.3|266.1|263.3|0
1641861190000|2022-01-11 00:33:10|266.17|263.37|266.31|263.51|266.31|263.51|266.17|263.37|0
1641861200000|2022-01-11 00:33:20|266.17|263.37|266.24|263.44|266.24|263.44|266.17|263.37|0
1641861210000|2022-01-11 00:33:30|266.17|263.37|266.03|263.23|266.31|263.51|266.03|263.23|0
1641861220000|2022-01-11 00:33:40|266.17|263.37|266.31|263.51|266.31|263.51|266.17|263.37|0
1641861230000|2022-01-11 00:33:50|266.1|263.3|266.1|263.3|266.1|263.3|266.1|263.3|0
1641861240000|2022-01-11 00:34:00|266.17|263.37|266.17|263.37|266.31|263.51|266.17|263.37|0
1641861250000|2022-01-11 00:34:10|266.03|263.23|266.03|263.23|266.03|263.23|266.03|263.23|0
1641861260000|2022-01-11 00:34:20|265.89|263.09|266.03|263.23|266.03|263.23|265.89|263.09|0
1641861270000|2022-01-11 00:34:30|266.1|263.3|266.03|263.23|266.1|263.3|266.03|263.23|0
1641861280000|2022-01-11 00:34:40|265.89|263.09|266.1|263.3|266.1|263.3|265.89|263.09|0
1641861290000|2022-01-11 00:34:50|266.03|263.23|266.03|263.23|266.03|263.23|265.89|263.09|0
1641861300000|2022-01-11 00:35:00|266.31|263.51|266.31|263.51|266.31|263.51|266.31|263.51|0
1641861310000|2022-01-11 00:35:10|266.17|263.37|266.03|263.23|266.17|263.37|266.03|263.23|0
1641861320000|2022-01-11 00:35:20|265.89|263.09|265.89|263.09|265.89|263.09|265.89|263.09|0
1641861330000|2022-01-11 00:35:30|265.83|263.03|265.48|262.68|265.83|263.03|265.48|262.68|0
1641861340000|2022-01-11 00:35:40|265.55|262.75|265.62|262.82|265.69|262.89|265.55|262.75|0
1641861350000|2022-01-11 00:35:50|265.48|262.68|265.48|262.68|265.55|262.75|265.48|262.68|0
1641861360000|2022-01-11 00:36:00|265.34|262.54|265.48|262.68|265.48|262.68|265.34|262.54|0
1641861370000|2022-01-11 00:36:10|265.41|262.61|265.2|262.4|265.41|262.61|265.2|262.4|0
1641861380000|2022-01-11 00:36:20|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1641861390000|2022-01-11 00:36:30|264.93|262.13|264.93|262.13|264.93|262.13|264.86|262.06|0
1641861400000|2022-01-11 00:36:40|264.79|261.99|264.79|261.99|264.79|261.99|264.79|261.99|0
1641861410000|2022-01-11 00:36:50|264.65|261.85|264.38|261.58|264.65|261.85|264.38|261.58|0
1641861420000|2022-01-11 00:37:00|264.65|261.85|264.65|261.85|264.72|261.92|264.65|261.85|0
1641861430000|2022-01-11 00:37:10|264.52|261.72|264.65|261.85|264.65|261.85|264.52|261.72|0
1641861440000|2022-01-11 00:37:20|264.79|261.99|264.79|261.99|264.79|261.99|264.79|261.99|0
1641861450000|2022-01-11 00:37:30|264.93|262.13|264.79|261.99|264.93|262.13|264.79|261.99|0
1641861460000|2022-01-11 00:37:40|264.86|262.06|264.79|261.99|264.86|262.06|264.79|261.99|0
1641861470000|2022-01-11 00:37:50|264.93|262.13|264.93|262.13|264.93|262.13|264.86|262.06|0
1641861480000|2022-01-11 00:38:00|265.06|262.26|265.06|262.26|265.06|262.26|264.93|262.13|0
1641861490000|2022-01-11 00:38:10|265.2|262.4|265.14|262.34|265.2|262.4|265.14|262.34|0
1641861500000|2022-01-11 00:38:20|265.2|262.4|265.2|262.4|265.34|262.54|265.2|262.4|0
1641861510000|2022-01-11 00:38:30|265.06|262.26|265.2|262.4|265.2|262.4|265.06|262.26|0
1641861520000|2022-01-11 00:38:40|265.27|262.47|265.34|262.54|265.34|262.54|265.2|262.4|0
1641861530000|2022-01-11 00:38:50|265.27|262.47|265.27|262.47|265.27|262.47|265.27|262.47|0
1641861540000|2022-01-11 00:39:00|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1641861560000|2022-01-11 00:39:20|265.27|262.47|265.34|262.54|265.34|262.54|265.27|262.47|0
1641861570000|2022-01-11 00:39:30|265.27|262.47|264.93|262.13|265.27|262.47|264.93|262.13|0
1641861580000|2022-01-11 00:39:40|264.79|261.99|264.79|261.99|264.79|261.99|264.79|261.99|0
1641861590000|2022-01-11 00:39:50|264.51|261.71|264.38|261.58|264.51|261.71|264.38|261.58|0
1641861600000|2022-01-11 00:40:00|264.31|261.51|264.31|261.51|264.31|261.51|264.24|261.44|0
1641861610000|2022-01-11 00:40:10|264.38|261.58|264.51|261.71|264.51|261.71|264.38|261.58|0
1641861620000|2022-01-11 00:40:20|264.45|261.65|264.51|261.71|264.51|261.71|264.45|261.65|0
1641861630000|2022-01-11 00:40:30|264.45|261.65|264.51|261.71|264.51|261.71|264.45|261.65|0
1641861650000|2022-01-11 00:40:50|264.38|261.58|264.51|261.71|264.51|261.71|264.38|261.58|0
1641861660000|2022-01-11 00:41:00|264.45|261.65|264.38|261.58|264.45|261.65|264.38|261.58|0
1641861670000|2022-01-11 00:41:10|264.51|261.71|264.51|261.71|264.65|261.85|264.51|261.71|0
1641861680000|2022-01-11 00:41:20|264.45|261.65|264.38|261.58|264.51|261.71|264.38|261.58|0
1641861690000|2022-01-11 00:41:30|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1641861700000|2022-01-11 00:41:40|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641861710000|2022-01-11 00:41:50|264.24|261.44|264.24|261.44|264.24|261.44|264.24|261.44|0
1641861720000|2022-01-11 00:42:00|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1641861740000|2022-01-11 00:42:20|263.96|261.16|263.28|260.48|263.96|261.16|263.28|260.48|0
1641861750000|2022-01-11 00:42:30|263.14|260.34|263.55|260.75|263.55|260.75|263.14|260.34|0
1641861760000|2022-01-11 00:42:40|263.42|260.62|263.42|260.62|263.55|260.75|263.42|260.62|0
1641861770000|2022-01-11 00:42:50|263.21|260.41|263.42|260.62|263.42|260.62|263.21|260.41|0
1641861780000|2022-01-11 00:43:00|263.49|260.69|263.55|260.75|263.55|260.75|263.42|260.62|0
1641861790000|2022-01-11 00:43:10|263.42|260.62|263.35|260.55|263.42|260.62|263.35|260.55|0
1641861800000|2022-01-11 00:43:20|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1641861810000|2022-01-11 00:43:30|263.42|260.62|263.42|260.62|263.42|260.62|263.28|260.48|0
1641861830000|2022-01-11 00:43:50|263.35|260.55|263.14|260.34|263.35|260.55|263.14|260.34|0
1641861840000|2022-01-11 00:44:00|263.21|260.41|263.08|260.28|263.21|260.41|263.08|260.28|0
1641861850000|2022-01-11 00:44:10|263.14|260.34|263.14|260.34|263.14|260.34|263.14|260.34|0
1641861860000|2022-01-11 00:44:20|263.28|260.48|263.28|260.48|263.28|260.48|263.14|260.34|0
1641861870000|2022-01-11 00:44:30|263.14|260.34|263.14|260.34|263.14|260.34|263.14|260.34|0
1641861880000|2022-01-11 00:44:40|263.21|260.41|263.21|260.41|263.28|260.48|263.21|260.41|0
1641861890000|2022-01-11 00:44:50|263.14|260.34|263.07|260.27|263.14|260.34|263|260.2|0
1641861900000|2022-01-11 00:45:00|263.14|260.34|263.07|260.27|263.14|260.34|263.07|260.27|0
1641861910000|2022-01-11 00:45:10|263.14|260.34|263|260.2|263.14|260.34|263|260.2|0
1641861920000|2022-01-11 00:45:20|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1641861940000|2022-01-11 00:45:40|262.87|260.07|262.73|259.93|262.87|260.07|262.73|259.93|0
1641861950000|2022-01-11 00:45:50|262.59|259.79|262.59|259.79|262.73|259.93|262.59|259.79|0
1641861960000|2022-01-11 00:46:00|262.66|259.86|262.8|260|262.8|260|262.59|259.79|0
1641861970000|2022-01-11 00:46:10|262.87|260.07|262.59|259.79|262.87|260.07|262.59|259.79|0
1641861980000|2022-01-11 00:46:20|262.73|259.93|262.53|259.73|262.73|259.93|262.53|259.73|0
1641861990000|2022-01-11 00:46:30|262.59|259.79|262.46|259.66|262.59|259.79|262.46|259.66|0
1641862000000|2022-01-11 00:46:40|262.53|259.73|262.59|259.79|262.59|259.79|262.53|259.73|0
1641862010000|2022-01-11 00:46:50|262.46|259.66|262.59|259.79|262.59|259.79|262.46|259.66|0
1641862020000|2022-01-11 00:47:00|262.66|259.86|262.66|259.86|262.66|259.86|262.59|259.79|0
1641862030000|2022-01-11 00:47:10|262.59|259.79|262.59|259.79|262.66|259.86|262.46|259.66|0
1641862050000|2022-01-11 00:47:30|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1641862060000|2022-01-11 00:47:40|262.87|260.07|262.73|259.93|262.87|260.07|262.73|259.93|0
1641862070000|2022-01-11 00:47:50|262.87|260.07|262.87|260.07|262.87|260.07|262.73|259.93|0
1641862080000|2022-01-11 00:48:00|263|260.2|263|260.2|263.14|260.34|263|260.2|0
1641862090000|2022-01-11 00:48:10|262.94|260.14|263|260.2|263|260.2|262.94|260.14|0
1641862100000|2022-01-11 00:48:20|263.14|260.34|263|260.2|263.14|260.34|263|260.2|0
1641862110000|2022-01-11 00:48:30|263.07|260.27|263.07|260.27|263.14|260.34|263.07|260.27|0
1641862120000|2022-01-11 00:48:40|263.14|260.34|263.28|260.48|263.28|260.48|263.14|260.34|0
1641862130000|2022-01-11 00:48:50|263.21|260.41|263.28|260.48|263.28|260.48|263.21|260.41|0
1641862140000|2022-01-11 00:49:00|263.41|260.61|263.28|260.48|263.41|260.61|263.28|260.48|0
1641862160000|2022-01-11 00:49:20|263.21|260.41|263.28|260.48|263.28|260.48|263.21|260.41|0
1641862180000|2022-01-11 00:49:40|263.41|260.61|263.41|260.61|263.41|260.61|263.41|260.61|0
1641862200000|2022-01-11 00:50:00|263.48|260.68|263.55|260.75|263.55|260.75|263.41|260.61|0
1641862210000|2022-01-11 00:50:10|263.69|260.89|263.82|261.02|263.82|261.02|263.69|260.89|0
1641862220000|2022-01-11 00:50:20|263.76|260.96|263.69|260.89|263.76|260.96|263.69|260.89|0
1641862230000|2022-01-11 00:50:30|263.55|260.75|263.55|260.75|263.62|260.82|263.55|260.75|0
1641862240000|2022-01-11 00:50:40|263.41|260.61|263.48|260.68|263.48|260.68|263.41|260.61|0
1641862250000|2022-01-11 00:50:50|263.55|260.75|263.55|260.75|263.62|260.82|263.55|260.75|0
1641862260000|2022-01-11 00:51:00|263.41|260.61|263.41|260.61|263.41|260.61|263.35|260.55|0
1641862270000|2022-01-11 00:51:10|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1641862280000|2022-01-11 00:51:20|263.41|260.61|263.41|260.61|263.41|260.61|263.41|260.61|0
1641862300000|2022-01-11 00:51:40|263.14|260.34|263.14|260.34|263.14|260.34|263.14|260.34|0
1641862320000|2022-01-11 00:52:00|263|260.2|262.73|259.93|263|260.2|262.73|259.93|0
1641862330000|2022-01-11 00:52:10|262.59|259.79|262.45|259.65|262.59|259.79|262.45|259.65|0
1641862340000|2022-01-11 00:52:20|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1641862350000|2022-01-11 00:52:30|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1641862360000|2022-01-11 00:52:40|262.59|259.79|262.59|259.79|262.59|259.79|262.52|259.72|0
1641862370000|2022-01-11 00:52:50|262.73|259.93|262.59|259.79|262.73|259.93|262.59|259.79|0
1641862380000|2022-01-11 00:53:00|262.45|259.65|262.45|259.65|262.52|259.72|262.45|259.65|0
1641862390000|2022-01-11 00:53:10|262.59|259.79|262.73|259.93|262.73|259.93|262.52|259.72|0
1641862400000|2022-01-11 00:53:20|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1641862410000|2022-01-11 00:53:30|262.45|259.65|262.45|259.65|262.45|259.65|262.32|259.52|0
1641862420000|2022-01-11 00:53:40|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1641862430000|2022-01-11 00:53:50|262.52|259.72|262.45|259.65|262.59|259.79|262.45|259.65|0
1641862440000|2022-01-11 00:54:00|262.39|259.59|262.52|259.72|262.52|259.72|262.32|259.52|0
1641862450000|2022-01-11 00:54:10|262.45|259.65|262.59|259.79|262.59|259.79|262.45|259.65|0
1641862460000|2022-01-11 00:54:20|262.45|259.65|262.59|259.79|262.59|259.79|262.45|259.65|0
1641862470000|2022-01-11 00:54:30|262.45|259.65|262.32|259.52|262.45|259.65|262.32|259.52|0
1641862480000|2022-01-11 00:54:40|262.39|259.59|262.32|259.52|262.39|259.59|262.32|259.52|0
1641862490000|2022-01-11 00:54:50|262.25|259.45|262.18|259.38|262.32|259.52|262.18|259.38|0
1641862500000|2022-01-11 00:55:00|262.25|259.45|261.77|258.97|262.25|259.45|261.77|258.97|0
1641862510000|2022-01-11 00:55:10|261.84|259.04|261.91|259.11|261.91|259.11|261.77|258.97|0
1641862520000|2022-01-11 00:55:20|261.98|259.18|261.91|259.11|261.98|259.18|261.91|259.11|0
1641862530000|2022-01-11 00:55:30|261.77|258.97|261.77|258.97|261.77|258.97|261.77|258.97|0
1641862540000|2022-01-11 00:55:40|261.91|259.11|261.77|258.97|261.91|259.11|261.77|258.97|0
1641862550000|2022-01-11 00:55:50|261.7|258.9|261.91|259.11|261.91|259.11|261.7|258.9|0
1641862560000|2022-01-11 00:56:00|262.04|259.24|261.63|258.83|262.04|259.24|261.63|258.83|0
1641862570000|2022-01-11 00:56:10|261.77|258.97|261.77|258.97|261.77|258.97|261.77|258.97|0
1641862580000|2022-01-11 00:56:20|261.63|258.83|261.63|258.83|261.63|258.83|261.63|258.83|0
1641862590000|2022-01-11 00:56:30|261.77|258.97|261.77|258.97|261.77|258.97|261.77|258.97|0
1641862600000|2022-01-11 00:56:40|261.91|259.11|261.77|258.97|261.91|259.11|261.77|258.97|0
1641862610000|2022-01-11 00:56:50|261.84|259.04|261.91|259.11|261.91|259.11|261.84|259.04|0
1641862630000|2022-01-11 00:57:10|262.04|259.24|261.77|258.97|262.04|259.24|261.77|258.97|0
1641862640000|2022-01-11 00:57:20|261.7|258.9|261.63|258.83|261.7|258.9|261.63|258.83|0
1641862650000|2022-01-11 00:57:30|261.5|258.7|261.7|258.9|261.7|258.9|261.5|258.7|0
1641862660000|2022-01-11 00:57:40|261.77|258.97|261.9|259.1|261.9|259.1|261.77|258.97|0
1641862670000|2022-01-11 00:57:50|261.77|258.97|261.77|258.97|261.77|258.97|261.77|258.97|0
1641862680000|2022-01-11 00:58:00|261.63|258.83|261.5|258.7|261.63|258.83|261.5|258.7|0
1641862690000|2022-01-11 00:58:10|261.63|258.83|261.63|258.83|261.63|258.83|261.57|258.77|0
1641862700000|2022-01-11 00:58:20|261.77|258.97|261.63|258.83|261.77|258.97|261.63|258.83|0
1641862710000|2022-01-11 00:58:30|261.7|258.9|261.57|258.77|261.77|258.97|261.57|258.77|0
1641862720000|2022-01-11 00:58:40|261.5|258.7|261.63|258.83|261.63|258.83|261.5|258.7|0
1641862730000|2022-01-11 00:58:50|261.77|258.97|261.63|258.83|261.77|258.97|261.63|258.83|0
1641862740000|2022-01-11 00:59:00|261.57|258.77|261.57|258.77|261.57|258.77|261.5|258.7|0
1641862750000|2022-01-11 00:59:10|261.5|258.7|261.9|259.1|261.9|259.1|261.5|258.7|0
1641862760000|2022-01-11 00:59:20|261.77|258.97|261.49|258.69|261.77|258.97|261.49|258.69|0
1641862770000|2022-01-11 00:59:30|261.57|258.77|261.63|258.83|261.63|258.83|261.57|258.77|0
1641862780000|2022-01-11 00:59:40|261.49|258.69|261.57|258.77|261.57|258.77|261.49|258.69|0
1641862790000|2022-01-11 00:59:50|261.49|258.69|261.84|259.04|261.9|259.1|261.49|258.69|0
1641862800000|2022-01-11 01:00:00|261.77|258.97|261.63|258.83|261.77|258.97|261.63|258.83|0
1641862810000|2022-01-11 01:00:10|261.49|258.69|261.49|258.69|261.49|258.69|261.49|258.69|0
1641862820000|2022-01-11 01:00:20|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1641862830000|2022-01-11 01:00:30|261.63|258.83|261.63|258.83|261.63|258.83|261.63|258.83|0
1641862840000|2022-01-11 01:00:40|261.77|258.97|262.04|259.24|262.04|259.24|261.77|258.97|0
1641862850000|2022-01-11 01:00:50|262.18|259.38|262.31|259.51|262.31|259.51|262.18|259.38|0
1641862860000|2022-01-11 01:01:00|262.45|259.65|262.59|259.79|262.59|259.79|262.45|259.65|0
1641862870000|2022-01-11 01:01:10|262.45|259.65|262.31|259.51|262.45|259.65|262.31|259.51|0
1641862890000|2022-01-11 01:01:30|262.18|259.38|262.52|259.72|262.52|259.72|262.18|259.38|0
1641862900000|2022-01-11 01:01:40|262.59|259.79|262.72|259.92|262.72|259.92|262.59|259.79|0
1641862910000|2022-01-11 01:01:50|262.79|259.99|262.72|259.92|262.86|260.06|262.72|259.92|0
1641862920000|2022-01-11 01:02:00|262.86|260.06|263.07|260.27|263.13|260.33|262.86|260.06|0
1641862930000|2022-01-11 01:02:10|262.86|260.06|263|260.2|263|260.2|262.86|260.06|0
1641862940000|2022-01-11 01:02:20|262.86|260.06|263|260.2|263|260.2|262.86|260.06|0
1641862950000|2022-01-11 01:02:30|262.86|260.06|263|260.2|263|260.2|262.86|260.06|0
1641862960000|2022-01-11 01:02:40|262.86|260.06|262.86|260.06|262.86|260.06|262.86|260.06|0
1641862970000|2022-01-11 01:02:50|263.13|260.33|262.86|260.06|263.13|260.33|262.86|260.06|0
1641862980000|2022-01-11 01:03:00|262.79|259.99|262.72|259.92|262.79|259.99|262.72|259.92|0
1641862990000|2022-01-11 01:03:10|262.66|259.86|262.45|259.65|262.66|259.86|262.45|259.65|0
1641863000000|2022-01-11 01:03:20|262.31|259.51|262.31|259.51|262.45|259.65|262.25|259.45|0
1641863010000|2022-01-11 01:03:30|262.18|259.38|262.25|259.45|262.25|259.45|262.18|259.38|0
1641863020000|2022-01-11 01:03:40|262.18|259.38|262.18|259.38|262.18|259.38|262.04|259.24|0
1641863030000|2022-01-11 01:03:50|262.17|259.37|262.17|259.37|262.17|259.37|262.17|259.37|0
1641863040000|2022-01-11 01:04:00|262.04|259.24|262.11|259.31|262.17|259.37|262.04|259.24|0
1641863050000|2022-01-11 01:04:10|262.17|259.37|262.58|259.78|262.58|259.78|262.17|259.37|0
1641863060000|2022-01-11 01:04:20|262.52|259.72|262.45|259.65|262.52|259.72|262.45|259.65|0
1641863070000|2022-01-11 01:04:30|262.31|259.51|262.38|259.58|262.45|259.65|262.31|259.51|0
1641863080000|2022-01-11 01:04:40|262.45|259.65|262.45|259.65|262.45|259.65|262.31|259.51|0
1641863090000|2022-01-11 01:04:50|262.31|259.51|262.58|259.78|262.58|259.78|262.31|259.51|0
1641863100000|2022-01-11 01:05:00|262.52|259.72|262.31|259.51|262.52|259.72|262.31|259.51|0
1641863110000|2022-01-11 01:05:10|262.45|259.65|262.38|259.58|262.45|259.65|262.38|259.58|0
1641863120000|2022-01-11 01:05:20|262.45|259.65|262.31|259.51|262.52|259.72|262.31|259.51|0
1641863130000|2022-01-11 01:05:30|262.04|259.24|262.11|259.31|262.17|259.37|262.04|259.24|0
1641863140000|2022-01-11 01:05:40|262.04|259.24|262.25|259.45|262.31|259.51|262.04|259.24|0
1641863150000|2022-01-11 01:05:50|262.17|259.37|262.11|259.31|262.25|259.45|262.11|259.31|0
1641863160000|2022-01-11 01:06:00|262.04|259.24|262.17|259.37|262.17|259.37|262.04|259.24|0
1641863170000|2022-01-11 01:06:10|262.45|259.65|262.45|259.65|262.58|259.78|262.45|259.65|0
1641863180000|2022-01-11 01:06:20|262.58|259.78|262.58|259.78|262.58|259.78|262.58|259.78|0
1641863190000|2022-01-11 01:06:30|262.52|259.72|262.52|259.72|262.52|259.72|262.45|259.65|0
1641863200000|2022-01-11 01:06:40|262.58|259.78|262.45|259.65|262.58|259.78|262.45|259.65|0
1641863210000|2022-01-11 01:06:50|262.52|259.72|262.52|259.72|262.52|259.72|262.45|259.65|0
1641863220000|2022-01-11 01:07:00|262.45|259.65|262.31|259.51|262.58|259.78|262.31|259.51|0
1641863230000|2022-01-11 01:07:10|262.45|259.65|262.31|259.51|262.58|259.78|262.31|259.51|0
1641863240000|2022-01-11 01:07:20|262.17|259.37|262.17|259.37|262.17|259.37|262.17|259.37|0
1641863250000|2022-01-11 01:07:30|262.04|259.24|262.04|259.24|262.04|259.24|262.04|259.24|0
1641863260000|2022-01-11 01:07:40|261.97|259.17|262.04|259.24|262.04|259.24|261.97|259.17|0
1641863270000|2022-01-11 01:07:50|262.11|259.31|262.17|259.37|262.17|259.37|262.11|259.31|0
1641863280000|2022-01-11 01:08:00|262.24|259.44|262.31|259.51|262.31|259.51|262.24|259.44|0
1641863300000|2022-01-11 01:08:20|262.38|259.58|262.17|259.37|262.38|259.58|262.17|259.37|0
1641863310000|2022-01-11 01:08:30|262.31|259.51|262.52|259.72|262.52|259.72|262.31|259.51|0
1641863320000|2022-01-11 01:08:40|262.45|259.65|262.17|259.37|262.45|259.65|262.17|259.37|0
1641863330000|2022-01-11 01:08:50|261.9|259.1|262.11|259.31|262.17|259.37|261.9|259.1|0
1641863340000|2022-01-11 01:09:00|262.17|259.37|262.17|259.37|262.24|259.44|262.17|259.37|0
1641863350000|2022-01-11 01:09:10|262.11|259.31|262.11|259.31|262.11|259.31|262.11|259.31|0
1641863360000|2022-01-11 01:09:20|262.17|259.37|262.24|259.44|262.24|259.44|262.17|259.37|0
1641863370000|2022-01-11 01:09:30|262.17|259.37|262.24|259.44|262.24|259.44|262.17|259.37|0
1641863380000|2022-01-11 01:09:40|262.31|259.51|262.58|259.78|262.58|259.78|262.31|259.51|0
1641863390000|2022-01-11 01:09:50|262.72|259.92|262.99|260.19|262.99|260.19|262.72|259.92|0
1641863400000|2022-01-11 01:10:00|262.93|260.13|262.99|260.19|262.99|260.19|262.86|260.06|0
1641863410000|2022-01-11 01:10:10|262.93|260.13|262.99|260.19|262.99|260.19|262.86|260.06|0
1641863420000|2022-01-11 01:10:20|262.93|260.13|262.99|260.19|262.99|260.19|262.86|260.06|0
1641863430000|2022-01-11 01:10:30|262.93|260.13|263.13|260.33|263.13|260.33|262.93|260.13|0
1641863440000|2022-01-11 01:10:40|263.27|260.47|264.23|261.43|264.23|261.43|263.27|260.47|0
1641863450000|2022-01-11 01:10:50|264.09|261.29|264.23|261.43|264.23|261.43|263.95|261.15|0
1641863460000|2022-01-11 01:11:00|264.36|261.56|264.36|261.56|264.36|261.56|264.23|261.43|0
1641863470000|2022-01-11 01:11:10|264.23|261.43|264.5|261.7|264.5|261.7|264.23|261.43|0
1641863480000|2022-01-11 01:11:20|264.64|261.84|264.64|261.84|264.64|261.84|264.64|261.84|0
1641863490000|2022-01-11 01:11:30|264.5|261.7|264.5|261.7|264.5|261.7|264.5|261.7|0
1641863500000|2022-01-11 01:11:40|264.64|261.84|264.57|261.77|264.64|261.84|264.5|261.7|0
1641863510000|2022-01-11 01:11:50|264.5|261.7|264.77|261.97|264.77|261.97|264.5|261.7|0
1641863520000|2022-01-11 01:12:00|264.91|262.11|264.91|262.11|264.91|262.11|264.91|262.11|0
1641863530000|2022-01-11 01:12:10|265.05|262.25|265.05|262.25|265.05|262.25|264.91|262.11|0
1641863540000|2022-01-11 01:12:20|265.19|262.39|265.19|262.39|265.19|262.39|265.19|262.39|0
1641863550000|2022-01-11 01:12:30|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1641863560000|2022-01-11 01:12:40|265.26|262.46|265.46|262.66|265.6|262.8|265.26|262.46|0
1641863570000|2022-01-11 01:12:50|265.32|262.52|265.46|262.66|265.46|262.66|265.32|262.52|0
1641863580000|2022-01-11 01:13:00|265.6|262.8|265.6|262.8|265.74|262.94|265.6|262.8|0
1641863590000|2022-01-11 01:13:10|265.46|262.66|265.6|262.8|265.6|262.8|265.32|262.52|0
1641863600000|2022-01-11 01:13:20|265.46|262.66|265.46|262.66|265.46|262.66|265.46|262.66|0
1641863610000|2022-01-11 01:13:30|265.4|262.6|265.46|262.66|265.46|262.66|265.32|262.52|0
1641863620000|2022-01-11 01:13:40|265.6|262.8|265.6|262.8|265.6|262.8|265.46|262.66|0
1641863630000|2022-01-11 01:13:50|265.74|262.94|265.74|262.94|265.74|262.94|265.74|262.94|0
1641863640000|2022-01-11 01:14:00|265.67|262.87|265.74|262.94|265.74|262.94|265.6|262.8|0
1641863650000|2022-01-11 01:14:10|265.67|262.87|265.6|262.8|265.67|262.87|265.6|262.8|0
1641863660000|2022-01-11 01:14:20|265.67|262.87|265.46|262.66|265.74|262.94|265.46|262.66|0
1641863670000|2022-01-11 01:14:30|265.32|262.52|265.46|262.66|265.46|262.66|265.32|262.52|0
1641863680000|2022-01-11 01:14:40|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1641863690000|2022-01-11 01:14:50|265.46|262.66|265.6|262.8|265.6|262.8|265.46|262.66|0
1641863700000|2022-01-11 01:15:00|265.87|263.07|266.43|263.63|266.43|263.63|265.87|263.07|0
1641863710000|2022-01-11 01:15:10|266.7|263.9|267.67|264.87|267.81|265.01|266.7|263.9|0
1641863720000|2022-01-11 01:15:20|267.53|264.73|267.39|264.59|267.95|265.15|267.39|264.59|0
1641863730000|2022-01-11 01:15:30|267.25|264.45|266.7|263.9|267.25|264.45|266.7|263.9|0
1641863740000|2022-01-11 01:15:40|266.56|263.76|266.01|263.21|266.56|263.76|266.01|263.21|0
1641863750000|2022-01-11 01:15:50|265.95|263.15|266.29|263.49|266.42|263.62|265.95|263.15|0
1641863760000|2022-01-11 01:16:00|265.87|263.07|265.81|263.01|266.01|263.21|265.74|262.94|0
1641863770000|2022-01-11 01:16:10|265.6|262.8|265.67|262.87|265.67|262.87|265.6|262.8|0
1641863780000|2022-01-11 01:16:20|265.53|262.73|265.32|262.52|265.53|262.73|265.32|262.52|0
1641863790000|2022-01-11 01:16:30|265.46|262.66|265.18|262.38|265.6|262.8|265.18|262.38|0
1641863800000|2022-01-11 01:16:40|265.32|262.52|265.32|262.52|265.32|262.52|265.18|262.38|0
1641863810000|2022-01-11 01:16:50|265.18|262.38|265.18|262.38|265.18|262.38|265.18|262.38|0
1641863820000|2022-01-11 01:17:00|265.46|262.66|264.71|261.91|265.46|262.66|264.71|261.91|0
1641863830000|2022-01-11 01:17:10|264.63|261.83|264.5|261.7|264.63|261.83|264.5|261.7|0
1641863840000|2022-01-11 01:17:20|264.63|261.83|264.63|261.83|264.63|261.83|264.5|261.7|0
1641863860000|2022-01-11 01:17:40|264.71|261.91|264.91|262.11|264.91|262.11|264.63|261.83|0
1641863870000|2022-01-11 01:17:50|264.77|261.97|264.91|262.11|264.91|262.11|264.77|261.97|0
1641863880000|2022-01-11 01:18:00|265.05|262.25|265.05|262.25|265.32|262.52|265.05|262.25|0
1641863890000|2022-01-11 01:18:10|264.91|262.11|264.5|261.7|264.91|262.11|264.5|261.7|0
1641863900000|2022-01-11 01:18:20|264.36|261.56|264.36|261.56|264.43|261.63|264.36|261.56|0
1641863910000|2022-01-11 01:18:30|264.08|261.28|264.08|261.28|264.08|261.28|264.08|261.28|0
1641863920000|2022-01-11 01:18:40|263.95|261.15|263.67|260.87|263.95|261.15|263.67|260.87|0
1641863930000|2022-01-11 01:18:50|263.74|260.94|263.67|260.87|263.74|260.94|263.67|260.87|0
1641863940000|2022-01-11 01:19:00|263.95|261.15|263.95|261.15|264.08|261.28|263.95|261.15|0
1641863950000|2022-01-11 01:19:10|264.02|261.22|263.81|261.01|264.02|261.22|263.81|261.01|0
1641863960000|2022-01-11 01:19:20|263.95|261.15|263.95|261.15|263.95|261.15|263.81|261.01|0
1641863970000|2022-01-11 01:19:30|263.88|261.08|263.81|261.01|263.88|261.08|263.81|261.01|0
1641863980000|2022-01-11 01:19:40|263.67|260.87|263.54|260.74|263.67|260.87|263.54|260.74|0
1641863990000|2022-01-11 01:19:50|263.61|260.81|263.81|261.01|263.81|261.01|263.61|260.81|0
1641864000000|2022-01-11 01:20:00|263.67|260.87|263.81|261.01|263.81|261.01|263.67|260.87|0
1641864010000|2022-01-11 01:20:10|264.08|261.28|263.95|261.15|264.08|261.28|263.95|261.15|0
1641864020000|2022-01-11 01:20:20|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1641864030000|2022-01-11 01:20:30|263.67|260.87|263.67|260.87|263.67|260.87|263.61|260.81|0
1641864040000|2022-01-11 01:20:40|263.4|260.6|263.4|260.6|263.54|260.74|263.4|260.6|0
1641864050000|2022-01-11 01:20:50|263.54|260.74|263.4|260.6|263.54|260.74|263.4|260.6|0
1641864060000|2022-01-11 01:21:00|263.33|260.53|263.33|260.53|263.4|260.6|263.33|260.53|0
1641864070000|2022-01-11 01:21:10|263.4|260.6|263.81|261.01|263.95|261.15|263.4|260.6|0
1641864080000|2022-01-11 01:21:20|263.88|261.08|263.67|260.87|263.88|261.08|263.67|260.87|0
1641864090000|2022-01-11 01:21:30|263.74|260.94|263.67|260.87|263.74|260.94|263.53|260.73|0
1641864100000|2022-01-11 01:21:40|263.81|261.01|263.74|260.94|263.81|261.01|263.67|260.87|0
1641864110000|2022-01-11 01:21:50|263.88|261.08|263.81|261.01|263.88|261.08|263.81|261.01|0
1641864120000|2022-01-11 01:22:00|263.67|260.87|263.74|260.94|263.88|261.08|263.67|260.87|0
1641864130000|2022-01-11 01:22:10|263.88|261.08|263.95|261.15|263.95|261.15|263.81|261.01|0
1641864140000|2022-01-11 01:22:20|264.08|261.28|264.08|261.28|264.08|261.28|264.08|261.28|0
1641864150000|2022-01-11 01:22:30|263.95|261.15|263.95|261.15|263.95|261.15|263.95|261.15|0
1641864160000|2022-01-11 01:22:40|263.67|260.87|263.67|260.87|263.74|260.94|263.67|260.87|0
1641864170000|2022-01-11 01:22:50|263.53|260.73|263.67|260.87|263.67|260.87|263.53|260.73|0
1641864180000|2022-01-11 01:23:00|263.88|261.08|263.95|261.15|263.95|261.15|263.81|261.01|0
1641864190000|2022-01-11 01:23:10|263.81|261.01|263.95|261.15|263.95|261.15|263.81|261.01|0
1641864200000|2022-01-11 01:23:20|263.81|261.01|263.95|261.15|263.95|261.15|263.81|261.01|0
1641864210000|2022-01-11 01:23:30|263.88|261.08|264.08|261.28|264.08|261.28|263.88|261.08|0
1641864220000|2022-01-11 01:23:40|264.02|261.22|264.15|261.35|264.15|261.35|264.02|261.22|0
1641864230000|2022-01-11 01:23:50|264.22|261.42|264.49|261.69|264.49|261.69|264.22|261.42|0
1641864240000|2022-01-11 01:24:00|264.57|261.77|264.49|261.69|264.57|261.77|264.49|261.69|0
1641864250000|2022-01-11 01:24:10|264.63|261.83|264.63|261.83|264.63|261.83|264.63|261.83|0
1641864260000|2022-01-11 01:24:20|264.91|262.11|264.77|261.97|264.91|262.11|264.77|261.97|0
1641864270000|2022-01-11 01:24:30|264.84|262.04|264.77|261.97|264.84|262.04|264.77|261.97|0
1641864280000|2022-01-11 01:24:40|264.84|262.04|264.77|261.97|264.84|262.04|264.77|261.97|0
1641864290000|2022-01-11 01:24:50|264.91|262.11|264.84|262.04|264.91|262.11|264.84|262.04|0
1641864300000|2022-01-11 01:25:00|264.77|261.97|264.36|261.56|264.77|261.97|264.36|261.56|0
1641864310000|2022-01-11 01:25:10|264.22|261.42|264.36|261.56|264.36|261.56|264.08|261.28|0
1641864320000|2022-01-11 01:25:20|264.63|261.83|264.63|261.83|264.63|261.83|264.63|261.83|0
1641864330000|2022-01-11 01:25:30|264.56|261.76|264.29|261.49|264.56|261.76|264.29|261.49|0
1641864340000|2022-01-11 01:25:40|264.36|261.56|264.43|261.63|264.43|261.63|264.36|261.56|0
1641864350000|2022-01-11 01:25:50|264.22|261.42|264.15|261.35|264.22|261.42|264.08|261.28|0
1641864360000|2022-01-11 01:26:00|264.43|261.63|264.22|261.42|264.43|261.63|264.22|261.42|0
1641864370000|2022-01-11 01:26:10|264.29|261.49|264.36|261.56|264.36|261.56|264.29|261.49|0
1641864380000|2022-01-11 01:26:20|264.08|261.28|264.36|261.56|264.36|261.56|264.08|261.28|0
1641864390000|2022-01-11 01:26:30|264.49|261.69|264.49|261.69|264.49|261.69|264.49|261.69|0
1641864400000|2022-01-11 01:26:40|264.36|261.56|264.36|261.56|264.36|261.56|264.36|261.56|0
1641864410000|2022-01-11 01:26:50|264.29|261.49|264.29|261.49|264.29|261.49|264.22|261.42|0
1641864420000|2022-01-11 01:27:00|264.22|261.42|264.08|261.28|264.29|261.49|264.08|261.28|0
1641864430000|2022-01-11 01:27:10|264.15|261.35|264.36|261.56|264.36|261.56|264.15|261.35|0
1641864440000|2022-01-11 01:27:20|264.29|261.49|264.22|261.42|264.35|261.55|264.22|261.42|0
1641864450000|2022-01-11 01:27:30|264.08|261.28|264.08|261.28|264.08|261.28|264.08|261.28|0
1641864460000|2022-01-11 01:27:40|264.15|261.35|264.22|261.42|264.22|261.42|264.15|261.35|0
1641864470000|2022-01-11 01:27:50|264.08|261.28|264.08|261.28|264.08|261.28|264.08|261.28|0
1641864480000|2022-01-11 01:28:00|263.94|261.14|263.94|261.14|264.15|261.35|263.94|261.14|0
1641864490000|2022-01-11 01:28:10|264.22|261.42|264.15|261.35|264.22|261.42|264.15|261.35|0
1641864500000|2022-01-11 01:28:20|264.22|261.42|264.22|261.42|264.22|261.42|264.22|261.42|0
1641864510000|2022-01-11 01:28:30|264.15|261.35|264.29|261.49|264.29|261.49|264.08|261.28|0
1641864520000|2022-01-11 01:28:40|264.35|261.55|264.22|261.42|264.35|261.55|264.22|261.42|0
1641864530000|2022-01-11 01:28:50|264.35|261.55|264.49|261.69|264.49|261.69|264.35|261.55|0
1641864540000|2022-01-11 01:29:00|264.63|261.83|264.35|261.55|264.63|261.83|264.35|261.55|0
1641864550000|2022-01-11 01:29:10|264.43|261.63|264.22|261.42|264.43|261.63|264.22|261.42|0
1641864560000|2022-01-11 01:29:20|264.43|261.63|264.43|261.63|264.43|261.63|264.29|261.49|0
1641864570000|2022-01-11 01:29:30|264.49|261.69|264.35|261.55|264.49|261.69|264.35|261.55|0
1641864580000|2022-01-11 01:29:40|264.29|261.49|264.08|261.28|264.29|261.49|264.08|261.28|0
1641864590000|2022-01-11 01:29:50|264.22|261.42|264.22|261.42|264.22|261.42|264.22|261.42|0
1641864600000|2022-01-11 01:30:00|264.29|261.49|264.49|261.69|264.49|261.69|264.08|261.28|0
1641864610000|2022-01-11 01:30:10|264.35|261.55|265.18|262.38|265.18|262.38|264.35|261.55|0
1641864620000|2022-01-11 01:30:20|265.25|262.45|265.18|262.38|265.25|262.45|265.18|262.38|0
1641864630000|2022-01-11 01:30:30|265.04|262.24|264.9|262.1|265.18|262.38|264.9|262.1|0
1641864640000|2022-01-11 01:30:40|264.63|261.83|264.22|261.42|264.63|261.83|264.22|261.42|0
1641864650000|2022-01-11 01:30:50|264.35|261.55|263.94|261.14|264.35|261.55|263.94|261.14|0
1641864660000|2022-01-11 01:31:00|263.8|261|263.6|260.8|263.8|261|263.6|260.8|0
1641864670000|2022-01-11 01:31:10|263.67|260.87|263.94|261.14|264.08|261.28|263.67|260.87|0
1641864680000|2022-01-11 01:31:20|263.8|261|263.53|260.73|263.88|261.08|263.53|260.73|0
1641864690000|2022-01-11 01:31:30|263.67|260.87|263.8|261|263.8|261|263.67|260.87|0
1641864700000|2022-01-11 01:31:40|263.88|261.08|264.01|261.21|264.01|261.21|263.88|261.08|0
1641864710000|2022-01-11 01:31:50|263.94|261.14|263.94|261.14|264.01|261.21|263.94|261.14|0
1641864720000|2022-01-11 01:32:00|264.42|261.62|264.63|261.83|264.63|261.83|264.42|261.62|0
1641864730000|2022-01-11 01:32:10|264.7|261.9|265.18|262.38|265.18|262.38|264.7|261.9|0
1641864740000|2022-01-11 01:32:20|265.31|262.51|265.73|262.93|265.73|262.93|265.31|262.51|0
1641864750000|2022-01-11 01:32:30|265.59|262.79|266.28|263.48|266.28|263.48|265.59|262.79|0
1641864760000|2022-01-11 01:32:40|266.14|263.34|265.87|263.07|266.14|263.34|265.87|263.07|0
1641864770000|2022-01-11 01:32:50|266|263.2|266|263.2|266|263.2|266|263.2|0
1641864780000|2022-01-11 01:33:00|266.14|263.34|266.56|263.76|266.69|263.89|266.14|263.34|0
1641864790000|2022-01-11 01:33:10|266.42|263.62|266.56|263.76|266.56|263.76|266.42|263.62|0
1641864800000|2022-01-11 01:33:20|266.42|263.62|266.42|263.62|266.49|263.69|266.42|263.62|0
1641864810000|2022-01-11 01:33:30|266.55|263.75|266.28|263.48|266.55|263.75|266.28|263.48|0
1641864820000|2022-01-11 01:33:40|266.14|263.34|265.59|262.79|266.14|263.34|265.59|262.79|0
1641864830000|2022-01-11 01:33:50|265.73|262.93|265.59|262.79|265.73|262.93|265.59|262.79|0
1641864840000|2022-01-11 01:34:00|265.66|262.86|265.86|263.06|265.86|263.06|265.59|262.79|0
1641864850000|2022-01-11 01:34:10|265.94|263.14|265.73|262.93|265.94|263.14|265.73|262.93|0
1641864860000|2022-01-11 01:34:20|265.8|263|266.14|263.34|266.14|263.34|265.8|263|0
1641864870000|2022-01-11 01:34:30|266|263.2|266.14|263.34|266.14|263.34|266|263.2|0
1641864880000|2022-01-11 01:34:40|266|263.2|265.73|262.93|266|263.2|265.73|262.93|0
1641864890000|2022-01-11 01:34:50|265.86|263.06|266.28|263.48|266.28|263.48|265.86|263.06|0
1641864900000|2022-01-11 01:35:00|266.14|263.34|265.8|263|266.14|263.34|265.8|263|0
1641864910000|2022-01-11 01:35:10|266|263.2|265.86|263.06|266|263.2|265.73|262.93|0
1641864920000|2022-01-11 01:35:20|266|263.2|265.94|263.14|266|263.2|265.73|262.93|0
1641864930000|2022-01-11 01:35:30|265.73|262.93|265.59|262.79|265.73|262.93|265.52|262.72|0
1641864940000|2022-01-11 01:35:40|265.52|262.72|265.31|262.51|265.52|262.72|265.31|262.51|0
1641864950000|2022-01-11 01:35:50|265.45|262.65|265.59|262.79|265.66|262.86|265.45|262.65|0
1641864960000|2022-01-11 01:36:00|265.45|262.65|265.45|262.65|265.45|262.65|265.45|262.65|0
1641864970000|2022-01-11 01:36:10|265.59|262.79|265.59|262.79|265.59|262.79|265.45|262.65|0
1641864980000|2022-01-11 01:36:20|265.73|262.93|265.86|263.06|265.86|263.06|265.73|262.93|0
1641864990000|2022-01-11 01:36:30|265.73|262.93|265.86|263.06|265.86|263.06|265.73|262.93|0
1641865000000|2022-01-11 01:36:40|266|263.2|265.86|263.06|266|263.2|265.73|262.93|0
1641865010000|2022-01-11 01:36:50|265.59|262.79|265.04|262.24|265.59|262.79|264.9|262.1|0
1641865020000|2022-01-11 01:37:00|264.9|262.1|264.76|261.96|264.9|262.1|264.76|261.96|0
1641865030000|2022-01-11 01:37:10|264.83|262.03|265.18|262.38|265.18|262.38|264.83|262.03|0
1641865040000|2022-01-11 01:37:20|265.11|262.31|265.11|262.31|265.31|262.51|265.11|262.31|0
1641865050000|2022-01-11 01:37:30|265.04|262.24|265.17|262.37|265.31|262.51|265.04|262.24|0
1641865060000|2022-01-11 01:37:40|265.04|262.24|265.04|262.24|265.04|262.24|265.04|262.24|0
1641865070000|2022-01-11 01:37:50|264.83|262.03|264.76|261.96|264.9|262.1|264.76|261.96|0
1641865080000|2022-01-11 01:38:00|264.9|262.1|265.17|262.37|265.17|262.37|264.9|262.1|0
1641865090000|2022-01-11 01:38:10|265.04|262.24|264.83|262.03|265.04|262.24|264.83|262.03|0
1641865100000|2022-01-11 01:38:20|264.9|262.1|264.9|262.1|264.9|262.1|264.76|261.96|0
1641865110000|2022-01-11 01:38:30|265.04|262.24|264.9|262.1|265.04|262.24|264.9|262.1|0
1641865120000|2022-01-11 01:38:40|265.04|262.24|265.04|262.24|265.04|262.24|264.97|262.17|0
1641865130000|2022-01-11 01:38:50|264.9|262.1|264.9|262.1|264.97|262.17|264.9|262.1|0
1641865140000|2022-01-11 01:39:00|264.76|261.96|264.9|262.1|264.9|262.1|264.76|261.96|0
1641865150000|2022-01-11 01:39:10|265.04|262.24|264.62|261.82|265.17|262.37|264.62|261.82|0
1641865160000|2022-01-11 01:39:20|264.49|261.69|264.21|261.41|264.49|261.69|264.21|261.41|0
1641865170000|2022-01-11 01:39:30|263.94|261.14|263.94|261.14|263.94|261.14|263.8|261|0
1641865180000|2022-01-11 01:39:40|263.8|261|263.8|261|263.87|261.07|263.8|261|0
1641865190000|2022-01-11 01:39:50|263.73|260.93|264.62|261.82|264.62|261.82|263.73|260.93|0
1641865200000|2022-01-11 01:40:00|264.76|261.96|265.17|262.37|265.17|262.37|264.76|261.96|0
1641865210000|2022-01-11 01:40:10|265.45|262.65|265.31|262.51|265.45|262.65|265.31|262.51|0
1641865220000|2022-01-11 01:40:20|265.17|262.37|265.17|262.37|265.17|262.37|265.17|262.37|0
1641865230000|2022-01-11 01:40:30|265.04|262.24|264.97|262.17|265.17|262.37|264.97|262.17|0
1641865240000|2022-01-11 01:40:40|264.9|262.1|264.76|261.96|264.9|262.1|264.62|261.82|0
1641865250000|2022-01-11 01:40:50|264.9|262.1|265.17|262.37|265.17|262.37|264.9|262.1|0
1641865260000|2022-01-11 01:41:00|265.04|262.24|264.62|261.82|265.04|262.24|264.62|261.82|0
1641865270000|2022-01-11 01:41:10|264.76|261.96|264.62|261.82|264.76|261.96|264.62|261.82|0
1641865280000|2022-01-11 01:41:20|264.35|261.55|264.62|261.82|264.62|261.82|264.35|261.55|0
1641865290000|2022-01-11 01:41:30|264.76|261.96|264.76|261.96|264.76|261.96|264.76|261.96|0
1641865300000|2022-01-11 01:41:40|264.9|262.1|264.9|262.1|264.9|262.1|264.76|261.96|0
1641865310000|2022-01-11 01:41:50|265.17|262.37|265.31|262.51|265.45|262.65|265.17|262.37|0
1641865320000|2022-01-11 01:42:00|265.17|262.37|264.9|262.1|265.17|262.37|264.9|262.1|0
1641865330000|2022-01-11 01:42:10|265.04|262.24|265.31|262.51|265.31|262.51|265.04|262.24|0
1641865340000|2022-01-11 01:42:20|265.24|262.44|264.97|262.17|265.24|262.44|264.97|262.17|0
1641865350000|2022-01-11 01:42:30|265.17|262.37|265.04|262.24|265.17|262.37|264.9|262.1|0
1641865360000|2022-01-11 01:42:40|264.9|262.1|264.62|261.82|264.9|262.1|264.62|261.82|0
1641865370000|2022-01-11 01:42:50|264.49|261.69|264.62|261.82|264.62|261.82|264.49|261.69|0
1641865380000|2022-01-11 01:43:00|264.49|261.69|264.56|261.76|264.56|261.76|264.49|261.69|0
1641865390000|2022-01-11 01:43:10|264.62|261.82|264.48|261.68|264.62|261.82|264.42|261.62|0
1641865400000|2022-01-11 01:43:20|264.35|261.55|264.48|261.68|264.56|261.76|264.35|261.55|0
1641865410000|2022-01-11 01:43:30|264.62|261.82|264.9|262.1|264.9|262.1|264.62|261.82|0
1641865420000|2022-01-11 01:43:40|264.76|261.96|264.62|261.82|264.76|261.96|264.62|261.82|0
1641865430000|2022-01-11 01:43:50|264.76|261.96|265.17|262.37|265.17|262.37|264.76|261.96|0
1641865440000|2022-01-11 01:44:00|265.03|262.23|264.9|262.1|265.17|262.37|264.9|262.1|0
1641865450000|2022-01-11 01:44:10|264.83|262.03|265.03|262.23|265.03|262.23|264.83|262.03|0
1641865460000|2022-01-11 01:44:20|264.97|262.17|265.11|262.31|265.11|262.31|264.97|262.17|0
1641865470000|2022-01-11 01:44:30|265.03|262.23|264.97|262.17|265.03|262.23|264.97|262.17|0
1641865480000|2022-01-11 01:44:40|265.03|262.23|264.9|262.1|265.03|262.23|264.9|262.1|0
1641865490000|2022-01-11 01:44:50|264.97|262.17|265.03|262.23|265.03|262.23|264.97|262.17|0
1641865500000|2022-01-11 01:45:00|265.17|262.37|264.62|261.82|265.17|262.37|264.56|261.76|0
1641865510000|2022-01-11 01:45:10|264.76|261.96|264.76|261.96|264.76|261.96|264.56|261.76|0
1641865520000|2022-01-11 01:45:20|264.9|262.1|265.17|262.37|265.17|262.37|264.9|262.1|0
1641865530000|2022-01-11 01:45:30|265.31|262.51|265.03|262.23|265.31|262.51|265.03|262.23|0
1641865540000|2022-01-11 01:45:40|265.17|262.37|265.17|262.37|265.17|262.37|265.17|262.37|0
1641865550000|2022-01-11 01:45:50|265.03|262.23|265.17|262.37|265.17|262.37|265.03|262.23|0
1641865560000|2022-01-11 01:46:00|265.11|262.31|265.17|262.37|265.17|262.37|265.03|262.23|0
1641865570000|2022-01-11 01:46:10|265.1|262.3|265.03|262.23|265.1|262.3|265.03|262.23|0
1641865580000|2022-01-11 01:46:20|265.1|262.3|265.17|262.37|265.17|262.37|265.03|262.23|0
1641865590000|2022-01-11 01:46:30|265.45|262.65|264.9|262.1|265.45|262.65|264.9|262.1|0
1641865600000|2022-01-11 01:46:40|264.83|262.03|264.62|261.82|264.9|262.1|264.62|261.82|0
1641865610000|2022-01-11 01:46:50|264.76|261.96|265.03|262.23|265.03|262.23|264.69|261.89|0
1641865620000|2022-01-11 01:47:00|265.1|262.3|265.1|262.3|265.17|262.37|265.1|262.3|0
1641865630000|2022-01-11 01:47:10|265.17|262.37|265.31|262.51|265.31|262.51|265.17|262.37|0
1641865640000|2022-01-11 01:47:20|265.38|262.58|265.31|262.51|265.38|262.58|265.31|262.51|0
1641865650000|2022-01-11 01:47:30|265.17|262.37|265.24|262.44|265.31|262.51|265.17|262.37|0
1641865660000|2022-01-11 01:47:40|265.31|262.51|265.31|262.51|265.31|262.51|265.17|262.37|0
1641865670000|2022-01-11 01:47:50|265.24|262.44|265.45|262.65|265.45|262.65|265.24|262.44|0
1641865680000|2022-01-11 01:48:00|265.58|262.78|265.45|262.65|265.65|262.85|265.45|262.65|0
1641865690000|2022-01-11 01:48:10|265.86|263.06|266|263.2|266|263.2|265.86|263.06|0
1641865700000|2022-01-11 01:48:20|265.86|263.06|266|263.2|266.13|263.33|265.86|263.06|0
1641865710000|2022-01-11 01:48:30|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1641865720000|2022-01-11 01:48:40|265.86|263.06|265.86|263.06|265.86|263.06|265.79|262.99|0
1641865730000|2022-01-11 01:48:50|266|263.2|265.86|263.06|266|263.2|265.86|263.06|0
1641865740000|2022-01-11 01:49:00|266|263.2|266.13|263.33|266.13|263.33|266|263.2|0
1641865750000|2022-01-11 01:49:10|266.07|263.27|266.13|263.33|266.13|263.33|266.07|263.27|0
1641865760000|2022-01-11 01:49:20|266|263.2|265.72|262.92|266|263.2|265.72|262.92|0
1641865770000|2022-01-11 01:49:30|265.58|262.78|265.17|262.37|265.58|262.78|265.17|262.37|0
1641865780000|2022-01-11 01:49:40|265.44|262.64|265.44|262.64|265.58|262.78|265.17|262.37|0
1641865790000|2022-01-11 01:49:50|265.72|262.92|265.79|262.99|265.86|263.06|265.72|262.92|0
1641865800000|2022-01-11 01:50:00|266.34|263.54|266.13|263.33|266.34|263.54|266.13|263.33|0
1641865810000|2022-01-11 01:50:10|266.07|263.27|266|263.2|266.07|263.27|266|263.2|0
1641865820000|2022-01-11 01:50:20|265.79|262.99|265.65|262.85|265.79|262.99|265.58|262.78|0
1641865830000|2022-01-11 01:50:30|265.52|262.72|265.17|262.37|265.52|262.72|265.17|262.37|0
1641865840000|2022-01-11 01:50:40|265.24|262.44|265.03|262.23|265.24|262.44|265.03|262.23|0
1641865850000|2022-01-11 01:50:50|265.31|262.51|265.44|262.64|265.44|262.64|265.31|262.51|0
1641865860000|2022-01-11 01:51:00|265.38|262.58|266|263.2|266|263.2|265.38|262.58|0
1641865870000|2022-01-11 01:51:10|266.07|263.27|266.27|263.47|266.27|263.47|266.07|263.27|0
1641865880000|2022-01-11 01:51:20|266.13|263.33|266.27|263.47|266.27|263.47|266.13|263.33|0
1641865890000|2022-01-11 01:51:30|266.41|263.61|266.41|263.61|266.41|263.61|266.27|263.47|0
1641865900000|2022-01-11 01:51:40|266.13|263.33|266.27|263.47|266.27|263.47|266.13|263.33|0
1641865910000|2022-01-11 01:51:50|266.13|263.33|266.07|263.27|266.13|263.33|265.99|263.19|0
1641865920000|2022-01-11 01:52:00|266.13|263.33|266.07|263.27|266.13|263.33|266.07|263.27|0
1641865930000|2022-01-11 01:52:10|266.41|263.61|266.27|263.47|266.41|263.61|266.27|263.47|0
1641865940000|2022-01-11 01:52:20|266.41|263.61|266.68|263.88|266.68|263.88|266.41|263.61|0
1641865950000|2022-01-11 01:52:30|266.55|263.75|266.41|263.61|266.55|263.75|266.27|263.47|0
1641865960000|2022-01-11 01:52:40|266.55|263.75|266.55|263.75|266.55|263.75|266.55|263.75|0
1641865970000|2022-01-11 01:52:50|266.68|263.88|266.27|263.47|266.68|263.88|266.27|263.47|0
1641865980000|2022-01-11 01:53:00|266.41|263.61|266.55|263.75|266.76|263.96|266.41|263.61|0
1641865990000|2022-01-11 01:53:10|266.41|263.61|266.41|263.61|266.55|263.75|266.41|263.61|0
1641866000000|2022-01-11 01:53:20|266.55|263.75|266.41|263.61|266.55|263.75|266.41|263.61|0
1641866010000|2022-01-11 01:53:30|266.55|263.75|266.68|263.88|266.68|263.88|266.55|263.75|0
1641866020000|2022-01-11 01:53:40|266.62|263.82|266.82|264.02|266.96|264.16|266.62|263.82|0
1641866030000|2022-01-11 01:53:50|266.68|263.88|266.96|264.16|266.96|264.16|266.68|263.88|0
1641866040000|2022-01-11 01:54:00|267.24|264.44|267.65|264.85|267.65|264.85|267.24|264.44|0
1641866050000|2022-01-11 01:54:10|267.51|264.71|267.37|264.57|268.07|265.27|267.37|264.57|0
1641866060000|2022-01-11 01:54:20|267.1|264.3|267.1|264.3|267.1|264.3|266.96|264.16|0
1641866070000|2022-01-11 01:54:30|267.24|264.44|267.86|265.06|267.93|265.13|267.24|264.44|0
1641866080000|2022-01-11 01:54:40|268.07|265.27|268|265.2|268.07|265.27|267.93|265.13|0
1641866090000|2022-01-11 01:54:50|268.07|265.27|267.93|265.13|268.07|265.27|267.86|265.06|0
1641866100000|2022-01-11 01:55:00|267.79|264.99|267.65|264.85|267.93|265.13|267.65|264.85|0
1641866110000|2022-01-11 01:55:10|267.51|264.71|267.51|264.71|267.65|264.85|267.45|264.65|0
1641866120000|2022-01-11 01:55:20|267.45|264.65|267.24|264.44|267.45|264.65|267.24|264.44|0
1641866130000|2022-01-11 01:55:30|266.96|264.16|266.82|264.02|266.96|264.16|266.82|264.02|0
1641866140000|2022-01-11 01:55:40|266.62|263.82|266.54|263.74|266.62|263.82|266.34|263.54|0
1641866150000|2022-01-11 01:55:50|266.27|263.47|266.13|263.33|266.27|263.47|266.13|263.33|0
1641866160000|2022-01-11 01:56:00|266.27|263.47|266.82|264.02|266.82|264.02|266.27|263.47|0
1641866170000|2022-01-11 01:56:10|266.62|263.82|266.96|264.16|266.96|264.16|266.62|263.82|0
1641866180000|2022-01-11 01:56:20|266.68|263.88|266.68|263.88|266.68|263.88|266.54|263.74|0
1641866190000|2022-01-11 01:56:30|266.82|264.02|267.1|264.3|267.1|264.3|266.82|264.02|0
1641866200000|2022-01-11 01:56:40|266.96|264.16|267.03|264.23|267.03|264.23|266.96|264.16|0
1641866210000|2022-01-11 01:56:50|266.96|264.16|266.68|263.88|266.96|264.16|266.68|263.88|0
1641866220000|2022-01-11 01:57:00|266.82|264.02|266.68|263.88|266.82|264.02|266.68|263.88|0
1641866230000|2022-01-11 01:57:10|266.54|263.74|266.82|264.02|266.82|264.02|266.54|263.74|0
1641866240000|2022-01-11 01:57:20|266.68|263.88|266.68|263.88|266.68|263.88|266.68|263.88|0
1641866260000|2022-01-11 01:57:40|266.54|263.74|266.41|263.61|266.54|263.74|266.41|263.61|0
1641866270000|2022-01-11 01:57:50|266.27|263.47|266.96|264.16|266.96|264.16|266.27|263.47|0
1641866280000|2022-01-11 01:58:00|266.54|263.74|266.27|263.47|266.54|263.74|266.27|263.47|0
1641866290000|2022-01-11 01:58:10|266.41|263.61|266.41|263.61|266.41|263.61|266.41|263.61|0
1641866300000|2022-01-11 01:58:20|266.34|263.54|266.41|263.61|266.41|263.61|266.27|263.47|0
1641866310000|2022-01-11 01:58:30|266.34|263.54|266.68|263.88|266.68|263.88|266.34|263.54|0
1641866320000|2022-01-11 01:58:40|266.62|263.82|266.82|264.02|266.82|264.02|266.54|263.74|0
1641866330000|2022-01-11 01:58:50|266.68|263.88|266.82|264.02|266.82|264.02|266.68|263.88|0
1641866340000|2022-01-11 01:59:00|266.96|264.16|267.1|264.3|267.17|264.37|266.96|264.16|0
1641866350000|2022-01-11 01:59:10|267.31|264.51|267.23|264.43|267.31|264.51|267.1|264.3|0
1641866360000|2022-01-11 01:59:20|267.17|264.37|266.96|264.16|267.17|264.37|266.96|264.16|0
1641866370000|2022-01-11 01:59:30|266.89|264.09|266.96|264.16|266.96|264.16|266.75|263.95|0
1641866380000|2022-01-11 01:59:40|266.68|263.88|266.82|264.02|266.82|264.02|266.68|263.88|0
1641866390000|2022-01-11 01:59:50|266.96|264.16|266.68|263.88|266.96|264.16|266.68|263.88|0
1641866400000|2022-01-11 02:00:00|266.75|263.95|266.75|263.95|266.75|263.95|266.68|263.88|0
1641866410000|2022-01-11 02:00:10|266.4|263.6|266.48|263.68|266.54|263.74|266.4|263.6|0
1641866420000|2022-01-11 02:00:20|266.4|263.6|266.82|264.02|266.82|264.02|266.4|263.6|0
1641866430000|2022-01-11 02:00:30|266.75|263.95|266.82|264.02|266.82|264.02|266.75|263.95|0
1641866440000|2022-01-11 02:00:40|266.96|264.16|266.82|264.02|267.1|264.3|266.82|264.02|0
1641866450000|2022-01-11 02:00:50|267.09|264.29|267.09|264.29|267.09|264.29|267.09|264.29|0
1641866460000|2022-01-11 02:01:00|266.96|264.16|266.96|264.16|267.09|264.29|266.96|264.16|0
1641866470000|2022-01-11 02:01:10|267.03|264.23|266.89|264.09|267.03|264.23|266.89|264.09|0
1641866480000|2022-01-11 02:01:20|266.75|263.95|266.82|264.02|266.89|264.09|266.75|263.95|0
1641866490000|2022-01-11 02:01:30|266.75|263.95|266.68|263.88|266.75|263.95|266.68|263.88|0
1641866500000|2022-01-11 02:01:40|266.61|263.81|266.54|263.74|266.61|263.81|266.48|263.68|0
1641866510000|2022-01-11 02:01:50|266.68|263.88|266.61|263.81|266.68|263.88|266.61|263.81|0
1641866520000|2022-01-11 02:02:00|266.54|263.74|266.4|263.6|266.54|263.74|266.4|263.6|0
1641866530000|2022-01-11 02:02:10|266.27|263.47|266.54|263.74|266.54|263.74|266.27|263.47|0
1641866540000|2022-01-11 02:02:20|266.4|263.6|266.48|263.68|266.54|263.74|266.4|263.6|0
1641866550000|2022-01-11 02:02:30|266.54|263.74|266.54|263.74|266.82|264.02|266.54|263.74|0
1641866560000|2022-01-11 02:02:40|266.68|263.88|266.75|263.95|266.75|263.95|266.68|263.88|0
1641866570000|2022-01-11 02:02:50|266.96|264.16|266.96|264.16|266.96|264.16|266.89|264.09|0
1641866580000|2022-01-11 02:03:00|266.82|264.02|267.03|264.23|267.03|264.23|266.82|264.02|0
1641866590000|2022-01-11 02:03:10|266.89|264.09|266.82|264.02|266.96|264.16|266.82|264.02|0
1641866600000|2022-01-11 02:03:20|266.68|263.88|266.75|263.95|266.82|264.02|266.68|263.88|0
1641866610000|2022-01-11 02:03:30|266.68|263.88|266.75|263.95|266.75|263.95|266.68|263.88|0
1641866620000|2022-01-11 02:03:40|266.68|263.88|266.68|263.88|266.82|264.02|266.54|263.74|0
1641866630000|2022-01-11 02:03:50|266.75|263.95|266.68|263.88|266.75|263.95|266.68|263.88|0
1641866640000|2022-01-11 02:04:00|266.75|263.95|266.82|264.02|266.82|264.02|266.75|263.95|0
1641866650000|2022-01-11 02:04:10|266.89|264.09|266.96|264.16|266.96|264.16|266.82|264.02|0
1641866660000|2022-01-11 02:04:20|266.82|264.02|266.96|264.16|266.96|264.16|266.82|264.02|0
1641866670000|2022-01-11 02:04:30|266.82|264.02|266.82|264.02|266.96|264.16|266.82|264.02|0
1641866680000|2022-01-11 02:04:40|266.75|263.95|266.82|264.02|266.82|264.02|266.75|263.95|0
1641866690000|2022-01-11 02:04:50|266.75|263.95|266.82|264.02|266.82|264.02|266.75|263.95|0
1641866700000|2022-01-11 02:05:00|267.03|264.23|266.68|263.88|267.03|264.23|266.54|263.74|0
1641866710000|2022-01-11 02:05:10|266.82|264.02|266.75|263.95|266.82|264.02|266.68|263.88|0
1641866720000|2022-01-11 02:05:20|266.68|263.88|266.68|263.88|266.82|264.02|266.61|263.81|0
1641866730000|2022-01-11 02:05:30|266.54|263.74|266.26|263.46|266.54|263.74|266.26|263.46|0
1641866740000|2022-01-11 02:05:40|266.13|263.33|266.13|263.33|266.13|263.33|265.85|263.05|0
1641866750000|2022-01-11 02:05:50|266.26|263.46|266.13|263.33|266.26|263.46|266.13|263.33|0
1641866760000|2022-01-11 02:06:00|266.4|263.6|266.2|263.4|266.4|263.6|266.13|263.33|0
1641866770000|2022-01-11 02:06:10|265.99|263.19|265.44|262.64|265.99|263.19|265.44|262.64|0
1641866780000|2022-01-11 02:06:20|265.71|262.91|265.71|262.91|265.78|262.98|265.71|262.91|0
1641866790000|2022-01-11 02:06:30|265.65|262.85|265.57|262.77|265.65|262.85|265.51|262.71|0
1641866810000|2022-01-11 02:06:50|265.44|262.64|265.3|262.5|265.44|262.64|265.3|262.5|0
1641866820000|2022-01-11 02:07:00|265.44|262.64|265.44|262.64|265.57|262.77|265.44|262.64|0
1641866830000|2022-01-11 02:07:10|265.57|262.77|265.16|262.36|265.57|262.77|265.16|262.36|0
1641866840000|2022-01-11 02:07:20|265.3|262.5|265.02|262.22|265.3|262.5|265.02|262.22|0
1641866850000|2022-01-11 02:07:30|264.96|262.16|265.02|262.22|265.02|262.22|264.96|262.16|0
1641866870000|2022-01-11 02:07:50|264.89|262.09|264.89|262.09|264.89|262.09|264.75|261.95|0
1641866880000|2022-01-11 02:08:00|265.02|262.22|264.96|262.16|265.02|262.22|264.89|262.09|0
1641866890000|2022-01-11 02:08:10|265.02|262.22|264.89|262.09|265.02|262.22|264.89|262.09|0
1641866900000|2022-01-11 02:08:20|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1641866910000|2022-01-11 02:08:30|264.89|262.09|264.89|262.09|265.02|262.22|264.89|262.09|0
1641866920000|2022-01-11 02:08:40|264.75|261.95|264.89|262.09|264.89|262.09|264.75|261.95|0
1641866930000|2022-01-11 02:08:50|264.75|261.95|264.47|261.67|264.75|261.95|264.47|261.67|0
1641866940000|2022-01-11 02:09:00|264.61|261.81|264.34|261.54|264.61|261.81|264.2|261.4|0
1641866950000|2022-01-11 02:09:10|264.2|261.4|263.92|261.12|264.2|261.4|263.92|261.12|0
1641866960000|2022-01-11 02:09:20|264|261.2|264|261.2|264|261.2|263.92|261.12|0
1641866970000|2022-01-11 02:09:30|263.92|261.12|264.27|261.47|264.27|261.47|263.92|261.12|0
1641866980000|2022-01-11 02:09:40|264.06|261.26|264.06|261.26|264.06|261.26|263.92|261.12|0
1641866990000|2022-01-11 02:09:50|264.2|261.4|264.2|261.4|264.27|261.47|264.2|261.4|0
1641867000000|2022-01-11 02:10:00|264.34|261.54|264|261.2|264.34|261.54|264|261.2|0
1641867010000|2022-01-11 02:10:10|263.92|261.12|263.92|261.12|263.92|261.12|263.65|260.85|0
1641867020000|2022-01-11 02:10:20|263.86|261.06|263.92|261.12|263.92|261.12|263.79|260.99|0
1641867030000|2022-01-11 02:10:30|263.86|261.06|264.2|261.4|264.2|261.4|263.86|261.06|0
1641867040000|2022-01-11 02:10:40|264.06|261.26|264.13|261.33|264.13|261.33|264.06|261.26|0
1641867050000|2022-01-11 02:10:50|264.06|261.26|264.06|261.26|264.2|261.4|264.06|261.26|0
1641867060000|2022-01-11 02:11:00|264.2|261.4|264.06|261.26|264.2|261.4|263.99|261.19|0
1641867070000|2022-01-11 02:11:10|264.2|261.4|264.06|261.26|264.2|261.4|264.06|261.26|0
1641867080000|2022-01-11 02:11:20|263.92|261.12|263.92|261.12|263.92|261.12|263.79|260.99|0
1641867090000|2022-01-11 02:11:30|264.06|261.26|264.2|261.4|264.2|261.4|264.06|261.26|0
1641867100000|2022-01-11 02:11:40|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1641867110000|2022-01-11 02:11:50|264.2|261.4|264.06|261.26|264.2|261.4|264.06|261.26|0
1641867120000|2022-01-11 02:12:00|263.92|261.12|264.06|261.26|264.06|261.26|263.92|261.12|0
1641867130000|2022-01-11 02:12:10|263.92|261.12|263.92|261.12|263.92|261.12|263.79|260.99|0
1641867140000|2022-01-11 02:12:20|264.06|261.26|264.13|261.33|264.13|261.33|264.06|261.26|0
1641867150000|2022-01-11 02:12:30|264.06|261.26|264.2|261.4|264.2|261.4|264.06|261.26|0
1641867160000|2022-01-11 02:12:40|264.06|261.26|264.06|261.26|264.2|261.4|264.06|261.26|0
1641867170000|2022-01-11 02:12:50|264.2|261.4|264.06|261.26|264.2|261.4|264.06|261.26|0
1641867180000|2022-01-11 02:13:00|263.99|261.19|264.2|261.4|264.2|261.4|263.99|261.19|0
1641867190000|2022-01-11 02:13:10|264.33|261.53|264.33|261.53|264.33|261.53|264.33|261.53|0
1641867210000|2022-01-11 02:13:30|264.2|261.4|263.92|261.12|264.2|261.4|263.92|261.12|0
1641867220000|2022-01-11 02:13:40|263.1|260.3|262.9|260.1|263.24|260.44|262.9|260.1|0
1641867230000|2022-01-11 02:13:50|262.83|260.03|262.83|260.03|262.83|260.03|262.42|259.62|0
1641867240000|2022-01-11 02:14:00|262.55|259.75|262.55|259.75|262.55|259.75|262.42|259.62|0
1641867250000|2022-01-11 02:14:10|262.42|259.62|262.42|259.62|262.55|259.75|262.42|259.62|0
1641867260000|2022-01-11 02:14:20|262.49|259.69|262.28|259.48|262.55|259.75|262.28|259.48|0
1641867270000|2022-01-11 02:14:30|262.42|259.62|262.42|259.62|262.42|259.62|262.28|259.48|0
1641867280000|2022-01-11 02:14:40|262.28|259.48|262.42|259.62|262.42|259.62|262.28|259.48|0
1641867290000|2022-01-11 02:14:50|262.55|259.75|262.42|259.62|262.55|259.75|262.42|259.62|0
1641867300000|2022-01-11 02:15:00|262.35|259.55|262.42|259.62|262.42|259.62|262.35|259.55|0
1641867310000|2022-01-11 02:15:10|262.55|259.75|262.42|259.62|262.55|259.75|262.42|259.62|0
1641867320000|2022-01-11 02:15:20|262.55|259.75|262.55|259.75|262.55|259.75|262.42|259.62|0
1641867330000|2022-01-11 02:15:30|262.42|259.62|262.55|259.75|262.55|259.75|262.42|259.62|0
1641867350000|2022-01-11 02:15:50|262.69|259.89|262.55|259.75|262.69|259.89|262.55|259.75|0
1641867360000|2022-01-11 02:16:00|262.42|259.62|262.28|259.48|262.42|259.62|262.28|259.48|0
1641867370000|2022-01-11 02:16:10|262.55|259.75|262.69|259.89|262.69|259.89|262.55|259.75|0
1641867380000|2022-01-11 02:16:20|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1641867390000|2022-01-11 02:16:30|262.96|260.16|262.96|260.16|262.96|260.16|262.9|260.1|0
1641867400000|2022-01-11 02:16:40|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1641867410000|2022-01-11 02:16:50|262.69|259.89|262.69|259.89|262.69|259.89|262.69|259.89|0
1641867420000|2022-01-11 02:17:00|262.55|259.75|262.28|259.48|262.55|259.75|262.28|259.48|0
1641867430000|2022-01-11 02:17:10|262.21|259.41|262.28|259.48|262.28|259.48|262.21|259.41|0
1641867440000|2022-01-11 02:17:20|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1641867450000|2022-01-11 02:17:30|262.21|259.41|262.49|259.69|262.49|259.69|262.21|259.41|0
1641867460000|2022-01-11 02:17:40|262.55|259.75|262.28|259.48|262.55|259.75|262.28|259.48|0
1641867470000|2022-01-11 02:17:50|262.35|259.55|262.41|259.61|262.41|259.61|262.35|259.55|0
1641867480000|2022-01-11 02:18:00|262.14|259.34|262.41|259.61|262.41|259.61|262.14|259.34|0
1641867490000|2022-01-11 02:18:10|262.28|259.48|262.41|259.61|262.41|259.61|262.28|259.48|0
1641867500000|2022-01-11 02:18:20|262.55|259.75|262.55|259.75|262.55|259.75|262.41|259.61|0
1641867510000|2022-01-11 02:18:30|262.69|259.89|262.69|259.89|262.69|259.89|262.55|259.75|0
1641867520000|2022-01-11 02:18:40|262.55|259.75|262.62|259.82|262.69|259.89|262.55|259.75|0
1641867530000|2022-01-11 02:18:50|262.55|259.75|262.55|259.75|262.55|259.75|262.48|259.68|0
1641867540000|2022-01-11 02:19:00|262.69|259.89|262.82|260.02|262.82|260.02|262.62|259.82|0
1641867550000|2022-01-11 02:19:10|262.69|259.89|262.41|259.61|262.69|259.89|262.41|259.61|0
1641867560000|2022-01-11 02:19:20|262.48|259.68|262.55|259.75|262.55|259.75|262.48|259.68|0
1641867570000|2022-01-11 02:19:30|262.69|259.89|262.55|259.75|262.69|259.89|262.41|259.61|0
1641867580000|2022-01-11 02:19:40|262.69|259.89|262.69|259.89|262.69|259.89|262.69|259.89|0
1641867590000|2022-01-11 02:19:50|262.55|259.75|262.69|259.89|262.69|259.89|262.55|259.75|0
1641867600000|2022-01-11 02:20:00|262.55|259.75|262.69|259.89|262.69|259.89|262.55|259.75|0
1641867610000|2022-01-11 02:20:10|262.55|259.75|262.48|259.68|262.55|259.75|262.48|259.68|0
1641867620000|2022-01-11 02:20:20|262.41|259.61|262.48|259.68|262.48|259.68|262.41|259.61|0
1641867630000|2022-01-11 02:20:30|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1641867640000|2022-01-11 02:20:40|262.48|259.68|262.55|259.75|262.55|259.75|262.41|259.61|0
1641867650000|2022-01-11 02:20:50|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1641867660000|2022-01-11 02:21:00|262.14|259.34|262.14|259.34|262.14|259.34|262|259.2|0
1641867670000|2022-01-11 02:21:10|262.28|259.48|262.14|259.34|262.28|259.48|262.14|259.34|0
1641867680000|2022-01-11 02:21:20|262|259.2|262.28|259.48|262.28|259.48|262|259.2|0
1641867690000|2022-01-11 02:21:30|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1641867700000|2022-01-11 02:21:40|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1641867710000|2022-01-11 02:21:50|262.14|259.34|262|259.2|262.14|259.34|262|259.2|0
1641867720000|2022-01-11 02:22:00|261.87|259.07|262|259.2|262|259.2|261.87|259.07|0
1641867730000|2022-01-11 02:22:10|262.07|259.27|262|259.2|262.14|259.34|262|259.2|0
1641867740000|2022-01-11 02:22:20|262.07|259.27|262.07|259.27|262.07|259.27|262.07|259.27|0
1641867750000|2022-01-11 02:22:30|262.21|259.41|262.28|259.48|262.28|259.48|262.21|259.41|0
1641867760000|2022-01-11 02:22:40|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1641867770000|2022-01-11 02:22:50|262.14|259.34|262|259.2|262.14|259.34|262|259.2|0
1641867780000|2022-01-11 02:23:00|261.8|259|261.73|258.93|261.8|259|261.59|258.79|0
1641867790000|2022-01-11 02:23:10|261.66|258.86|261.73|258.93|261.73|258.93|261.59|258.79|0
1641867800000|2022-01-11 02:23:20|261.59|258.79|261.59|258.79|261.59|258.79|261.46|258.66|0
1641867810000|2022-01-11 02:23:30|261.32|258.52|261.46|258.66|261.46|258.66|261.32|258.52|0
1641867820000|2022-01-11 02:23:40|261.18|258.38|261.32|258.52|261.32|258.52|261.18|258.38|0
1641867830000|2022-01-11 02:23:50|261.18|258.38|261.32|258.52|261.32|258.52|261.18|258.38|0
1641867840000|2022-01-11 02:24:00|261.18|258.38|261.32|258.52|261.32|258.52|261.18|258.38|0
1641867850000|2022-01-11 02:24:10|261.18|258.38|261.18|258.38|261.18|258.38|261.05|258.25|0
1641867860000|2022-01-11 02:24:20|261.05|258.25|261.05|258.25|261.05|258.25|260.91|258.11|0
1641867870000|2022-01-11 02:24:30|261.18|258.38|261.32|258.52|261.32|258.52|261.12|258.32|0
1641867880000|2022-01-11 02:24:40|261.18|258.38|261.05|258.25|261.18|258.38|261.05|258.25|0
1641867900000|2022-01-11 02:25:00|261.18|258.38|261.05|258.25|261.18|258.38|261.05|258.25|0
1641867910000|2022-01-11 02:25:10|261.18|258.38|261.18|258.38|261.25|258.45|261.18|258.38|0
1641867920000|2022-01-11 02:25:20|261.05|258.25|261.46|258.66|261.46|258.66|261.05|258.25|0
1641867930000|2022-01-11 02:25:30|261.32|258.52|261.32|258.52|261.32|258.52|261.32|258.52|0
1641867940000|2022-01-11 02:25:40|261.25|258.45|261.18|258.38|261.25|258.45|261.18|258.38|0
1641867950000|2022-01-11 02:25:50|261.32|258.52|261.46|258.66|261.46|258.66|261.32|258.52|0
1641867960000|2022-01-11 02:26:00|261.53|258.73|261.32|258.52|261.53|258.73|261.18|258.38|0
1641867970000|2022-01-11 02:26:10|261.18|258.38|261.12|258.32|261.32|258.52|261.12|258.32|0
1641867980000|2022-01-11 02:26:20|261.18|258.38|261.32|258.52|261.32|258.52|261.12|258.32|0
1641868000000|2022-01-11 02:26:40|261.25|258.45|261.18|258.38|261.32|258.52|261.18|258.38|0
1641868010000|2022-01-11 02:26:50|261.05|258.25|261.05|258.25|261.05|258.25|260.98|258.18|0
1641868030000|2022-01-11 02:27:10|260.77|257.97|260.77|257.97|260.77|257.97|260.77|257.97|0
1641868040000|2022-01-11 02:27:20|260.91|258.11|260.77|257.97|260.91|258.11|260.77|257.97|0
1641868050000|2022-01-11 02:27:30|260.91|258.11|261.05|258.25|261.05|258.25|260.91|258.11|0
1641868060000|2022-01-11 02:27:40|261.12|258.32|261.18|258.38|261.18|258.38|261.05|258.25|0
1641868070000|2022-01-11 02:27:50|261.05|258.25|261.12|258.32|261.12|258.32|261.05|258.25|0
1641868080000|2022-01-11 02:28:00|261.18|258.38|261.18|258.38|261.18|258.38|261.12|258.32|0
1641868100000|2022-01-11 02:28:20|261.32|258.52|261.18|258.38|261.32|258.52|261.18|258.38|0
1641868110000|2022-01-11 02:28:30|261.32|258.52|261.18|258.38|261.32|258.52|261.18|258.38|0
1641868120000|2022-01-11 02:28:40|261.32|258.52|261.32|258.52|261.32|258.52|261.18|258.38|0
1641868130000|2022-01-11 02:28:50|261.45|258.65|261.45|258.65|261.45|258.65|261.32|258.52|0
1641868150000|2022-01-11 02:29:10|261.39|258.59|261.45|258.65|261.45|258.65|261.39|258.59|0
1641868170000|2022-01-11 02:29:30|261.59|258.79|261.59|258.79|261.59|258.79|261.59|258.79|0
1641868180000|2022-01-11 02:29:40|261.45|258.65|261.45|258.65|261.45|258.65|261.32|258.52|0
1641868190000|2022-01-11 02:29:50|261.59|258.79|261.59|258.79|261.59|258.79|261.59|258.79|0
1641868200000|2022-01-11 02:30:00|261.52|258.72|261.32|258.52|261.52|258.72|261.18|258.38|0
1641868210000|2022-01-11 02:30:10|261.45|258.65|261.86|259.06|261.86|259.06|261.45|258.65|0
1641868220000|2022-01-11 02:30:20|262|259.2|261.86|259.06|262|259.2|261.86|259.06|0
1641868230000|2022-01-11 02:30:30|261.8|259|261.73|258.93|261.8|259|261.59|258.79|0
1641868240000|2022-01-11 02:30:40|261.86|259.06|261.73|258.93|261.86|259.06|261.73|258.93|0
1641868250000|2022-01-11 02:30:50|261.59|258.79|261.73|258.93|261.73|258.93|261.59|258.79|0
1641868260000|2022-01-11 02:31:00|261.66|258.86|261.59|258.79|261.66|258.86|261.59|258.79|0
1641868270000|2022-01-11 02:31:10|261.73|258.93|261.66|258.86|261.8|259|261.66|258.86|0
1641868280000|2022-01-11 02:31:20|261.59|258.79|261.73|258.93|261.73|258.93|261.59|258.79|0
1641868290000|2022-01-11 02:31:30|261.8|259|261.86|259.06|261.86|259.06|261.8|259|0
1641868300000|2022-01-11 02:31:40|261.73|258.93|261.59|258.79|261.8|259|261.59|258.79|0
1641868320000|2022-01-11 02:32:00|261.45|258.65|261.59|258.79|261.59|258.79|261.39|258.59|0
1641868330000|2022-01-11 02:32:10|261.45|258.65|261.59|258.79|261.59|258.79|261.45|258.65|0
1641868340000|2022-01-11 02:32:20|261.45|258.65|261.45|258.65|261.45|258.65|261.45|258.65|0
1641868350000|2022-01-11 02:32:30|261.52|258.72|261.59|258.79|261.59|258.79|261.52|258.72|0
1641868360000|2022-01-11 02:32:40|261.45|258.65|261.59|258.79|261.59|258.79|261.45|258.65|0
1641868370000|2022-01-11 02:32:50|261.66|258.86|261.72|258.92|261.72|258.92|261.66|258.86|0
1641868380000|2022-01-11 02:33:00|261.86|259.06|261.72|258.92|261.86|259.06|261.72|258.92|0
1641868390000|2022-01-11 02:33:10|261.59|258.79|261.72|258.92|261.72|258.92|261.59|258.79|0
1641868410000|2022-01-11 02:33:30|261.86|259.06|261.72|258.92|261.86|259.06|261.72|258.92|0
1641868420000|2022-01-11 02:33:40|261.86|259.06|261.86|259.06|261.86|259.06|261.86|259.06|0
1641868430000|2022-01-11 02:33:50|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1641868440000|2022-01-11 02:34:00|262.27|259.47|262.27|259.47|262.27|259.47|262.13|259.33|0
1641868450000|2022-01-11 02:34:10|262.2|259.4|262.13|259.33|262.2|259.4|262.13|259.33|0
1641868460000|2022-01-11 02:34:20|262.07|259.27|262|259.2|262.27|259.47|262|259.2|0
1641868470000|2022-01-11 02:34:30|262.07|259.27|261.93|259.13|262.07|259.27|261.93|259.13|0
1641868480000|2022-01-11 02:34:40|262|259.2|262.13|259.33|262.13|259.33|262|259.2|0
1641868490000|2022-01-11 02:34:50|262|259.2|262.27|259.47|262.27|259.47|262|259.2|0
1641868500000|2022-01-11 02:35:00|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1641868510000|2022-01-11 02:35:10|262.54|259.74|262.41|259.61|262.54|259.74|262.41|259.61|0
1641868520000|2022-01-11 02:35:20|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1641868530000|2022-01-11 02:35:30|262.41|259.61|262.41|259.61|262.54|259.74|262.41|259.61|0
1641868540000|2022-01-11 02:35:40|262.54|259.74|262.41|259.61|262.54|259.74|262.41|259.61|0
1641868550000|2022-01-11 02:35:50|262.54|259.74|262.41|259.61|262.54|259.74|262.41|259.61|0
1641868560000|2022-01-11 02:36:00|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1641868570000|2022-01-11 02:36:10|262.41|259.61|262.68|259.88|262.68|259.88|262.41|259.61|0
1641868590000|2022-01-11 02:36:30|262.75|259.95|262.95|260.15|262.95|260.15|262.75|259.95|0
1641868600000|2022-01-11 02:36:40|262.82|260.02|262.82|260.02|262.82|260.02|262.68|259.88|0
1641868610000|2022-01-11 02:36:50|262.68|259.88|262.82|260.02|262.82|260.02|262.68|259.88|0
1641868620000|2022-01-11 02:37:00|262.95|260.15|262.54|259.74|262.95|260.15|262.54|259.74|0
1641868630000|2022-01-11 02:37:10|262.41|259.61|262.68|259.88|262.68|259.88|262.41|259.61|0
1641868640000|2022-01-11 02:37:20|262.54|259.74|262.41|259.61|262.54|259.74|262.41|259.61|0
1641868650000|2022-01-11 02:37:30|262.54|259.74|262.54|259.74|262.54|259.74|262.48|259.68|0
1641868660000|2022-01-11 02:37:40|262.41|259.61|262.48|259.68|262.48|259.68|262.41|259.61|0
1641868670000|2022-01-11 02:37:50|262.54|259.74|262.4|259.6|262.54|259.74|262.4|259.6|0
1641868690000|2022-01-11 02:38:10|262.27|259.47|262.27|259.47|262.27|259.47|262.2|259.4|0
1641868700000|2022-01-11 02:38:20|262.4|259.6|262.27|259.47|262.4|259.6|262.27|259.47|0
1641868710000|2022-01-11 02:38:30|262.34|259.54|262.4|259.6|262.4|259.6|262.27|259.47|0
1641868730000|2022-01-11 02:38:50|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1641868740000|2022-01-11 02:39:00|262.48|259.68|262.4|259.6|262.48|259.68|262.4|259.6|0
1641868750000|2022-01-11 02:39:10|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1641868760000|2022-01-11 02:39:20|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1641868770000|2022-01-11 02:39:30|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1641868780000|2022-01-11 02:39:40|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1641868790000|2022-01-11 02:39:50|262.34|259.54|262.27|259.47|262.34|259.54|262.27|259.47|0
1641868800000|2022-01-11 02:40:00|262.34|259.54|262.27|259.47|262.4|259.6|262.27|259.47|0
1641868810000|2022-01-11 02:40:10|262.2|259.4|262.27|259.47|262.27|259.47|262.2|259.4|0
1641868820000|2022-01-11 02:40:20|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1641868830000|2022-01-11 02:40:30|262.34|259.54|262.68|259.88|262.68|259.88|262.27|259.47|0
1641868840000|2022-01-11 02:40:40|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1641868850000|2022-01-11 02:40:50|262.68|259.88|262.54|259.74|262.68|259.88|262.54|259.74|0
1641868860000|2022-01-11 02:41:00|262.61|259.81|262.68|259.88|262.68|259.88|262.61|259.81|0
1641868870000|2022-01-11 02:41:10|262.61|259.81|262.54|259.74|262.61|259.81|262.54|259.74|0
1641868880000|2022-01-11 02:41:20|262.61|259.81|262.54|259.74|262.61|259.81|262.54|259.74|0
1641868890000|2022-01-11 02:41:30|262.61|259.81|262.75|259.95|262.75|259.95|262.61|259.81|0
1641868900000|2022-01-11 02:41:40|262.68|259.88|262.68|259.88|262.68|259.88|262.68|259.88|0
1641868910000|2022-01-11 02:41:50|262.81|260.01|262.68|259.88|262.81|260.01|262.68|259.88|0
1641868920000|2022-01-11 02:42:00|262.81|260.01|262.95|260.15|262.95|260.15|262.81|260.01|0
1641868930000|2022-01-11 02:42:10|263.02|260.22|263.02|260.22|263.02|260.22|263.02|260.22|0
1641868940000|2022-01-11 02:42:20|262.95|260.15|262.95|260.15|262.95|260.15|262.95|260.15|0
1641868950000|2022-01-11 02:42:30|262.68|259.88|262.81|260.01|262.81|260.01|262.68|259.88|0
1641868970000|2022-01-11 02:42:50|262.88|260.08|262.81|260.01|262.88|260.08|262.81|260.01|0
1641868980000|2022-01-11 02:43:00|262.68|259.88|262.68|259.88|262.68|259.88|262.68|259.88|0
1641868990000|2022-01-11 02:43:10|262.75|259.95|262.68|259.88|262.75|259.95|262.68|259.88|0
1641869000000|2022-01-11 02:43:20|262.81|260.01|262.61|259.81|262.81|260.01|262.54|259.74|0
1641869010000|2022-01-11 02:43:30|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1641869020000|2022-01-11 02:43:40|262.68|259.88|262.68|259.88|262.68|259.88|262.68|259.88|0
1641869030000|2022-01-11 02:43:50|262.61|259.81|262.61|259.81|262.68|259.88|262.61|259.81|0
1641869040000|2022-01-11 02:44:00|262.68|259.88|262.81|260.01|262.81|260.01|262.68|259.88|0
1641869060000|2022-01-11 02:44:20|262.68|259.88|262.68|259.88|262.68|259.88|262.61|259.81|0
1641869070000|2022-01-11 02:44:30|262.54|259.74|262.81|260.01|262.81|260.01|262.54|259.74|0
1641869080000|2022-01-11 02:44:40|262.75|259.95|262.68|259.88|262.75|259.95|262.68|259.88|0
1641869090000|2022-01-11 02:44:50|262.61|259.81|262.75|259.95|262.75|259.95|262.61|259.81|0
1641869100000|2022-01-11 02:45:00|262.81|260.01|262.68|259.88|262.81|260.01|262.68|259.88|0
1641869110000|2022-01-11 02:45:10|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1641869120000|2022-01-11 02:45:20|262.61|259.81|262.61|259.81|262.61|259.81|262.61|259.81|0
1641869130000|2022-01-11 02:45:30|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1641869160000|2022-01-11 02:46:00|262.61|259.81|262.67|259.87|262.67|259.87|262.61|259.81|0
1641869170000|2022-01-11 02:46:10|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1641869180000|2022-01-11 02:46:20|262.61|259.81|262.54|259.74|262.61|259.81|262.54|259.74|0
1641869220000|2022-01-11 02:47:00|262.4|259.6|262.13|259.33|262.4|259.6|262.13|259.33|0
1641869230000|2022-01-11 02:47:10|261.99|259.19|261.85|259.05|261.99|259.19|261.85|259.05|0
1641869240000|2022-01-11 02:47:20|261.72|258.92|261.72|258.92|261.72|258.92|261.72|258.92|0
1641869250000|2022-01-11 02:47:30|261.58|258.78|261.72|258.92|261.72|258.92|261.58|258.78|0
1641869260000|2022-01-11 02:47:40|261.58|258.78|261.72|258.92|261.72|258.92|261.45|258.65|0
1641869280000|2022-01-11 02:48:00|261.58|258.78|261.79|258.99|261.79|258.99|261.58|258.78|0
1641869290000|2022-01-11 02:48:10|261.85|259.05|261.99|259.19|261.99|259.19|261.85|259.05|0
1641869300000|2022-01-11 02:48:20|261.92|259.12|261.85|259.05|261.92|259.12|261.85|259.05|0
1641869310000|2022-01-11 02:48:30|261.99|259.19|261.85|259.05|261.99|259.19|261.85|259.05|0
1641869320000|2022-01-11 02:48:40|261.99|259.19|261.99|259.19|261.99|259.19|261.99|259.19|0
1641869330000|2022-01-11 02:48:50|261.92|259.12|261.85|259.05|261.92|259.12|261.79|258.99|0
1641869340000|2022-01-11 02:49:00|261.99|259.19|261.99|259.19|261.99|259.19|261.99|259.19|0
1641869350000|2022-01-11 02:49:10|261.85|259.05|261.99|259.19|261.99|259.19|261.85|259.05|0
1641869360000|2022-01-11 02:49:20|262.13|259.33|262.26|259.46|262.26|259.46|262.13|259.33|0
1641869370000|2022-01-11 02:49:30|262.2|259.4|262.13|259.33|262.2|259.4|262.13|259.33|0
1641869380000|2022-01-11 02:49:40|262.2|259.4|262.2|259.4|262.26|259.46|262.2|259.4|0
1641869390000|2022-01-11 02:49:50|262.26|259.46|262.13|259.33|262.26|259.46|262.13|259.33|0
1641869400000|2022-01-11 02:50:00|262.2|259.4|262.26|259.46|262.26|259.46|262.2|259.4|0
1641869410000|2022-01-11 02:50:10|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1641869430000|2022-01-11 02:50:30|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1641869440000|2022-01-11 02:50:40|262.67|259.87|262.54|259.74|262.67|259.87|262.54|259.74|0
1641869450000|2022-01-11 02:50:50|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1641869460000|2022-01-11 02:51:00|262.54|259.74|262.4|259.6|262.54|259.74|262.4|259.6|0
1641869470000|2022-01-11 02:51:10|262.26|259.46|262.13|259.33|262.26|259.46|262.13|259.33|0
1641869480000|2022-01-11 02:51:20|261.99|259.19|261.99|259.19|261.99|259.19|261.99|259.19|0
1641869490000|2022-01-11 02:51:30|261.92|259.12|261.85|259.05|261.99|259.19|261.85|259.05|0
1641869510000|2022-01-11 02:51:50|261.99|259.19|262.13|259.33|262.13|259.33|261.99|259.19|0
1641869520000|2022-01-11 02:52:00|262.06|259.26|262.06|259.26|262.06|259.26|261.99|259.19|0
1641869530000|2022-01-11 02:52:10|262.13|259.33|262.13|259.33|262.13|259.33|261.99|259.19|0
1641869550000|2022-01-11 02:52:30|261.99|259.19|262.13|259.33|262.13|259.33|261.99|259.19|0
1641869560000|2022-01-11 02:52:40|262.06|259.26|261.99|259.19|262.06|259.26|261.99|259.19|0
1641869570000|2022-01-11 02:52:50|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1641869580000|2022-01-11 02:53:00|262.06|259.26|261.99|259.19|262.06|259.26|261.99|259.19|0
1641869590000|2022-01-11 02:53:10|261.85|259.05|261.72|258.92|261.85|259.05|261.72|258.92|0
1641869600000|2022-01-11 02:53:20|261.58|258.78|261.58|258.78|261.58|258.78|261.58|258.78|0
1641869610000|2022-01-11 02:53:30|261.72|258.92|261.58|258.78|261.72|258.92|261.58|258.78|0
1641869620000|2022-01-11 02:53:40|261.72|258.92|261.72|258.92|261.72|258.92|261.58|258.78|0
1641869630000|2022-01-11 02:53:50|261.71|258.91|261.71|258.91|261.71|258.91|261.71|258.91|0
1641869640000|2022-01-11 02:54:00|261.85|259.05|261.58|258.78|261.85|259.05|261.58|258.78|0
1641869650000|2022-01-11 02:54:10|261.38|258.58|261.31|258.51|261.38|258.58|261.17|258.37|0
1641869670000|2022-01-11 02:54:30|261.17|258.37|261.03|258.23|261.17|258.37|261.03|258.23|0
1641869680000|2022-01-11 02:54:40|261.1|258.3|261.31|258.51|261.31|258.51|261.1|258.3|0
1641869690000|2022-01-11 02:54:50|261.24|258.44|261.44|258.64|261.44|258.64|261.24|258.44|0
1641869700000|2022-01-11 02:55:00|261.38|258.58|261.03|258.23|261.38|258.58|261.03|258.23|0
1641869710000|2022-01-11 02:55:10|261.17|258.37|261.17|258.37|261.31|258.51|261.17|258.37|0
1641869720000|2022-01-11 02:55:20|261.03|258.23|260.97|258.17|261.03|258.23|260.9|258.1|0
1641869730000|2022-01-11 02:55:30|261.1|258.3|261.03|258.23|261.17|258.37|261.03|258.23|0
1641869740000|2022-01-11 02:55:40|260.9|258.1|260.9|258.1|260.9|258.1|260.83|258.03|0
1641869750000|2022-01-11 02:55:50|261.03|258.23|261.03|258.23|261.03|258.23|261.03|258.23|0
1641869760000|2022-01-11 02:56:00|261.1|258.3|261.1|258.3|261.1|258.3|261.1|258.3|0
1641869770000|2022-01-11 02:56:10|261.03|258.23|261.03|258.23|261.03|258.23|261.03|258.23|0
1641869780000|2022-01-11 02:56:20|260.9|258.1|260.97|258.17|261.03|258.23|260.9|258.1|0
1641869790000|2022-01-11 02:56:30|260.9|258.1|261.03|258.23|261.03|258.23|260.9|258.1|0
1641869810000|2022-01-11 02:56:50|261.17|258.37|261.1|258.3|261.17|258.37|261.1|258.3|0
1641869820000|2022-01-11 02:57:00|261.17|258.37|261.17|258.37|261.17|258.37|261.03|258.23|0
1641869860000|2022-01-11 02:57:40|261.3|258.5|261.1|258.3|261.3|258.5|261.1|258.3|0
1641869870000|2022-01-11 02:57:50|260.9|258.1|261.03|258.23|261.03|258.23|260.9|258.1|0
1641869880000|2022-01-11 02:58:00|260.9|258.1|261.03|258.23|261.03|258.23|260.9|258.1|0
1641869890000|2022-01-11 02:58:10|261.1|258.3|261.17|258.37|261.17|258.37|261.03|258.23|0
1641869900000|2022-01-11 02:58:20|261.24|258.44|261.3|258.5|261.3|258.5|261.24|258.44|0
1641869910000|2022-01-11 02:58:30|261.17|258.37|261.3|258.5|261.3|258.5|261.17|258.37|0
1641869940000|2022-01-11 02:59:00|261.24|258.44|261.3|258.5|261.3|258.5|261.17|258.37|0
1641869950000|2022-01-11 02:59:10|261.44|258.64|261.44|258.64|261.44|258.64|261.44|258.64|0
1641869960000|2022-01-11 02:59:20|261.3|258.5|261.17|258.37|261.3|258.5|261.17|258.37|0
1641869970000|2022-01-11 02:59:30|261.03|258.23|261.1|258.3|261.1|258.3|261.03|258.23|0
1641869980000|2022-01-11 02:59:40|261.03|258.23|261.1|258.3|261.1|258.3|261.03|258.23|0
1641869990000|2022-01-11 02:59:50|261.03|258.23|261.03|258.23|261.03|258.23|260.62|257.82|0
1641870000000|2022-01-11 03:00:00|261.17|258.37|261.03|258.23|261.17|258.37|261.03|258.23|0
1641870010000|2022-01-11 03:00:10|261.1|258.3|261.17|258.37|261.17|258.37|261.1|258.3|0
1641870020000|2022-01-11 03:00:20|261.03|258.23|261.03|258.23|261.03|258.23|261.03|258.23|0
1641870030000|2022-01-11 03:00:30|260.89|258.09|260.76|257.96|260.89|258.09|260.76|257.96|0
1641870040000|2022-01-11 03:00:40|260.89|258.09|260.89|258.09|260.89|258.09|260.89|258.09|0
1641870050000|2022-01-11 03:00:50|261.03|258.23|260.96|258.16|261.03|258.23|260.96|258.16|0
1641870060000|2022-01-11 03:01:00|260.89|258.09|260.76|257.96|260.89|258.09|260.76|257.96|0
1641870070000|2022-01-11 03:01:10|260.89|258.09|260.89|258.09|260.89|258.09|260.89|258.09|0
1641870100000|2022-01-11 03:01:40|261.03|258.23|261.1|258.3|261.17|258.37|261.03|258.23|0
1641870110000|2022-01-11 03:01:50|261.17|258.37|261.03|258.23|261.17|258.37|261.03|258.23|0
1641870120000|2022-01-11 03:02:00|260.96|258.16|261.03|258.23|261.03|258.23|260.96|258.16|0
1641870130000|2022-01-11 03:02:10|261.1|258.3|261.17|258.37|261.17|258.37|261.03|258.23|0
1641870140000|2022-01-11 03:02:20|261.1|258.3|261.17|258.37|261.17|258.37|261.1|258.3|0
1641870150000|2022-01-11 03:02:30|261.03|258.23|261.1|258.3|261.1|258.3|261.03|258.23|0
1641870160000|2022-01-11 03:02:40|261.17|258.37|261.17|258.37|261.17|258.37|261.17|258.37|0
1641870190000|2022-01-11 03:03:10|261.3|258.5|261.3|258.5|261.3|258.5|261.3|258.5|0
1641870200000|2022-01-11 03:03:20|261.37|258.57|261.37|258.57|261.37|258.57|261.37|258.57|0
1641870210000|2022-01-11 03:03:30|261.3|258.5|261.3|258.5|261.44|258.64|261.3|258.5|0
1641870220000|2022-01-11 03:03:40|261.37|258.57|261.3|258.5|261.44|258.64|261.3|258.5|0
1641870230000|2022-01-11 03:03:50|261.44|258.64|261.44|258.64|261.44|258.64|261.44|258.64|0
1641870240000|2022-01-11 03:04:00|261.37|258.57|261.57|258.77|261.57|258.77|261.37|258.57|0
1641870260000|2022-01-11 03:04:20|261.71|258.91|261.71|258.91|261.71|258.91|261.71|258.91|0
1641870270000|2022-01-11 03:04:30|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1641870280000|2022-01-11 03:04:40|261.71|258.91|261.71|258.91|261.71|258.91|261.64|258.84|0
1641870290000|2022-01-11 03:04:50|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1641870310000|2022-01-11 03:05:10|261.64|258.84|261.57|258.77|261.64|258.84|261.57|258.77|0
1641870330000|2022-01-11 03:05:30|261.71|258.91|261.71|258.91|261.71|258.91|261.71|258.91|0
1641870350000|2022-01-11 03:05:50|261.85|259.05|261.98|259.18|261.98|259.18|261.85|259.05|0
1641870360000|2022-01-11 03:06:00|261.85|259.05|261.85|259.05|261.92|259.12|261.85|259.05|0
1641870370000|2022-01-11 03:06:10|261.71|258.91|261.85|259.05|261.85|259.05|261.71|258.91|0
1641870380000|2022-01-11 03:06:20|261.78|258.98|261.85|259.05|261.85|259.05|261.78|258.98|0
1641870390000|2022-01-11 03:06:30|261.78|258.98|261.71|258.91|261.78|258.98|261.71|258.91|0
1641870400000|2022-01-11 03:06:40|261.78|258.98|261.85|259.05|261.85|259.05|261.78|258.98|0
1641870410000|2022-01-11 03:06:50|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1641870420000|2022-01-11 03:07:00|261.92|259.12|261.98|259.18|261.98|259.18|261.92|259.12|0
1641870430000|2022-01-11 03:07:10|261.92|259.12|261.98|259.18|261.98|259.18|261.85|259.05|0
1641870440000|2022-01-11 03:07:20|261.85|259.05|261.71|258.91|261.85|259.05|261.71|258.91|0
1641870450000|2022-01-11 03:07:30|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1641870460000|2022-01-11 03:07:40|261.44|258.64|261.44|258.64|261.51|258.71|261.44|258.64|0
1641870470000|2022-01-11 03:07:50|261.57|258.77|261.51|258.71|261.57|258.77|261.44|258.64|0
1641870480000|2022-01-11 03:08:00|261.44|258.64|261.3|258.5|261.44|258.64|261.3|258.5|0
1641870490000|2022-01-11 03:08:10|261.44|258.64|261.44|258.64|261.44|258.64|261.44|258.64|0
1641870500000|2022-01-11 03:08:20|261.3|258.5|261.37|258.57|261.37|258.57|261.3|258.5|0
1641870510000|2022-01-11 03:08:30|261.44|258.64|261.44|258.64|261.44|258.64|261.44|258.64|0
1641870520000|2022-01-11 03:08:40|261.51|258.71|261.57|258.77|261.57|258.77|261.51|258.71|0
1641870530000|2022-01-11 03:08:50|261.71|258.91|261.57|258.77|261.71|258.91|261.57|258.77|0
1641870540000|2022-01-11 03:09:00|261.71|258.91|261.71|258.91|261.71|258.91|261.71|258.91|0
1641870550000|2022-01-11 03:09:10|261.84|259.04|261.71|258.91|261.84|259.04|261.71|258.91|0
1641870560000|2022-01-11 03:09:20|261.84|259.04|261.84|259.04|261.84|259.04|261.71|258.91|0
1641870580000|2022-01-11 03:09:40|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1641870600000|2022-01-11 03:10:00|261.71|258.91|261.71|258.91|261.71|258.91|261.71|258.91|0
1641870620000|2022-01-11 03:10:20|261.78|258.98|261.84|259.04|261.84|259.04|261.71|258.91|0
1641870630000|2022-01-11 03:10:30|261.78|258.98|261.84|259.04|261.84|259.04|261.78|258.98|0
1641870640000|2022-01-11 03:10:40|261.71|258.91|261.71|258.91|261.71|258.91|261.71|258.91|0
1641870650000|2022-01-11 03:10:50|261.64|258.84|261.71|258.91|261.71|258.91|261.57|258.77|0
1641870660000|2022-01-11 03:11:00|261.84|259.04|261.98|259.18|261.98|259.18|261.84|259.04|0
1641870670000|2022-01-11 03:11:10|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1641870680000|2022-01-11 03:11:20|261.84|259.04|261.98|259.18|261.98|259.18|261.84|259.04|0
1641870690000|2022-01-11 03:11:30|261.84|259.04|261.98|259.18|261.98|259.18|261.84|259.04|0
1641870710000|2022-01-11 03:11:50|261.84|259.04|261.84|259.04|261.84|259.04|261.84|259.04|0
1641870730000|2022-01-11 03:12:10|261.78|258.98|261.84|259.04|261.84|259.04|261.78|258.98|0
1641870750000|2022-01-11 03:12:30|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1641870760000|2022-01-11 03:12:40|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1641870770000|2022-01-11 03:12:50|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1641870780000|2022-01-11 03:13:00|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1641870790000|2022-01-11 03:13:10|262.25|259.45|262.32|259.52|262.32|259.52|262.25|259.45|0
1641870800000|2022-01-11 03:13:20|262.25|259.45|262.12|259.32|262.25|259.45|262.12|259.32|0
1641870810000|2022-01-11 03:13:30|262.25|259.45|262.39|259.59|262.39|259.59|262.25|259.45|0
1641870820000|2022-01-11 03:13:40|262.32|259.52|262.39|259.59|262.39|259.59|262.32|259.52|0
1641870830000|2022-01-11 03:13:50|262.32|259.52|262.39|259.59|262.39|259.59|262.32|259.52|0
1641870840000|2022-01-11 03:14:00|262.53|259.73|262.39|259.59|262.53|259.73|262.39|259.59|0
1641870860000|2022-01-11 03:14:20|262.52|259.72|262.66|259.86|262.66|259.86|262.52|259.72|0
1641870870000|2022-01-11 03:14:30|262.52|259.72|262.52|259.72|262.52|259.72|262.52|259.72|0
1641870880000|2022-01-11 03:14:40|262.46|259.66|262.52|259.72|262.52|259.72|262.46|259.66|0
1641870890000|2022-01-11 03:14:50|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1641870900000|2022-01-11 03:15:00|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1641870910000|2022-01-11 03:15:10|262.32|259.52|262.39|259.59|262.39|259.59|262.32|259.52|0
1641870920000|2022-01-11 03:15:20|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1641870930000|2022-01-11 03:15:30|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1641870940000|2022-01-11 03:15:40|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1641870950000|2022-01-11 03:15:50|262.32|259.52|262.25|259.45|262.39|259.59|262.25|259.45|0
1641870960000|2022-01-11 03:16:00|262.39|259.59|261.98|259.18|262.39|259.59|261.98|259.18|0
1641870970000|2022-01-11 03:16:10|261.84|259.04|261.84|259.04|261.84|259.04|261.84|259.04|0
1641870980000|2022-01-11 03:16:20|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1641871010000|2022-01-11 03:16:50|261.84|259.04|261.84|259.04|261.84|259.04|261.84|259.04|0
1641871020000|2022-01-11 03:17:00|261.98|259.18|261.91|259.11|261.98|259.18|261.91|259.11|0
1641871030000|2022-01-11 03:17:10|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1641871040000|2022-01-11 03:17:20|261.84|259.04|261.84|259.04|261.84|259.04|261.84|259.04|0
1641871050000|2022-01-11 03:17:30|261.57|258.77|261.43|258.63|261.57|258.77|261.43|258.63|0
1641871060000|2022-01-11 03:17:40|261.7|258.9|261.84|259.04|261.84|259.04|261.7|258.9|0
1641871080000|2022-01-11 03:18:00|261.98|259.18|262.05|259.25|262.11|259.31|261.98|259.18|0
1641871090000|2022-01-11 03:18:10|262.25|259.45|262.11|259.31|262.25|259.45|262.11|259.31|0
1641871100000|2022-01-11 03:18:20|262.18|259.38|262.11|259.31|262.25|259.45|262.11|259.31|0
1641871110000|2022-01-11 03:18:30|262.05|259.25|261.98|259.18|262.05|259.25|261.98|259.18|0
1641871120000|2022-01-11 03:18:40|261.84|259.04|261.98|259.18|261.98|259.18|261.84|259.04|0
1641871130000|2022-01-11 03:18:50|261.84|259.04|261.77|258.97|261.84|259.04|261.77|258.97|0
1641871140000|2022-01-11 03:19:00|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1641871150000|2022-01-11 03:19:10|261.57|258.77|261.57|258.77|261.57|258.77|261.43|258.63|0
1641871160000|2022-01-11 03:19:20|261.43|258.63|261.29|258.49|261.43|258.63|261.29|258.49|0
1641871170000|2022-01-11 03:19:30|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1641871180000|2022-01-11 03:19:40|261.29|258.49|261.16|258.36|261.29|258.49|261.16|258.36|0
1641871190000|2022-01-11 03:19:50|261.02|258.22|261.02|258.22|261.02|258.22|261.02|258.22|0
1641871200000|2022-01-11 03:20:00|260.89|258.09|261.29|258.49|261.29|258.49|260.89|258.09|0
1641871210000|2022-01-11 03:20:10|261.16|258.36|261.29|258.49|261.29|258.49|261.16|258.36|0
1641871230000|2022-01-11 03:20:30|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1641871240000|2022-01-11 03:20:40|261.23|258.43|261.29|258.49|261.29|258.49|261.16|258.36|0
1641871290000|2022-01-11 03:21:30|261.23|258.43|261.23|258.43|261.23|258.43|261.23|258.43|0
1641871300000|2022-01-11 03:21:40|261.16|258.36|260.75|257.95|261.16|258.36|260.75|257.95|0
1641871310000|2022-01-11 03:21:50|260.88|258.08|260.96|258.16|261.02|258.22|260.88|258.08|0
1641871320000|2022-01-11 03:22:00|260.88|258.08|260.88|258.08|260.88|258.08|260.88|258.08|0
1641871330000|2022-01-11 03:22:10|260.96|258.16|260.88|258.08|260.96|258.16|260.88|258.08|0
1641871340000|2022-01-11 03:22:20|260.75|257.95|260.75|257.95|260.88|258.08|260.75|257.95|0
1641871350000|2022-01-11 03:22:30|260.88|258.08|261.09|258.29|261.09|258.29|260.88|258.08|0
1641871360000|2022-01-11 03:22:40|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1641871370000|2022-01-11 03:22:50|261.02|258.22|261.16|258.36|261.16|258.36|261.02|258.22|0
1641871380000|2022-01-11 03:23:00|261.02|258.22|261.16|258.36|261.16|258.36|261.02|258.22|0
1641871390000|2022-01-11 03:23:10|261.09|258.29|261.02|258.22|261.16|258.36|261.02|258.22|0
1641871400000|2022-01-11 03:23:20|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1641871410000|2022-01-11 03:23:30|261.16|258.36|261.16|258.36|261.16|258.36|261.02|258.22|0
1641871430000|2022-01-11 03:23:50|261.02|258.22|261.16|258.36|261.16|258.36|261.02|258.22|0
1641871440000|2022-01-11 03:24:00|261.02|258.22|260.88|258.08|261.02|258.22|260.88|258.08|0
1641871460000|2022-01-11 03:24:20|261.02|258.22|260.95|258.15|261.02|258.22|260.95|258.15|0
1641871470000|2022-01-11 03:24:30|260.88|258.08|261.02|258.22|261.02|258.22|260.88|258.08|0
1641871480000|2022-01-11 03:24:40|260.88|258.08|260.88|258.08|260.88|258.08|260.88|258.08|0
1641871490000|2022-01-11 03:24:50|260.95|258.15|261.02|258.22|261.02|258.22|260.95|258.15|0
1641871500000|2022-01-11 03:25:00|260.88|258.08|260.75|257.95|260.88|258.08|260.75|257.95|0
1641871510000|2022-01-11 03:25:10|260.88|258.08|260.88|258.08|260.88|258.08|260.88|258.08|0
1641871520000|2022-01-11 03:25:20|261.02|258.22|260.95|258.15|261.02|258.22|260.95|258.15|0
1641871530000|2022-01-11 03:25:30|260.88|258.08|261.02|258.22|261.02|258.22|260.88|258.08|0
1641871550000|2022-01-11 03:25:50|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1641871560000|2022-01-11 03:26:00|261.15|258.35|261.29|258.49|261.29|258.49|261.15|258.35|0
1641871590000|2022-01-11 03:26:30|261.23|258.43|261.23|258.43|261.23|258.43|261.23|258.43|0
1641871600000|2022-01-11 03:26:40|261.15|258.35|261.29|258.49|261.29|258.49|261.15|258.35|0
1641871610000|2022-01-11 03:26:50|261.23|258.43|261.15|258.35|261.23|258.43|261.15|258.35|0
1641871620000|2022-01-11 03:27:00|261.09|258.29|261.15|258.35|261.15|258.35|261.09|258.29|0
1641871630000|2022-01-11 03:27:10|261.09|258.29|261.15|258.35|261.15|258.35|261.09|258.29|0
1641871640000|2022-01-11 03:27:20|261.29|258.49|261.29|258.49|261.29|258.49|261.23|258.43|0
1641871650000|2022-01-11 03:27:30|261.43|258.63|261.43|258.63|261.43|258.63|261.43|258.63|0
1641871680000|2022-01-11 03:28:00|261.29|258.49|261.29|258.49|261.29|258.49|261.29|258.49|0
1641871690000|2022-01-11 03:28:10|261.43|258.63|261.29|258.49|261.43|258.63|261.29|258.49|0
1641871700000|2022-01-11 03:28:20|261.36|258.56|261.5|258.7|261.5|258.7|261.36|258.56|0
1641871710000|2022-01-11 03:28:30|261.43|258.63|261.36|258.56|261.43|258.63|261.36|258.56|0
1641871720000|2022-01-11 03:28:40|261.43|258.63|261.43|258.63|261.43|258.63|261.43|258.63|0
1641871730000|2022-01-11 03:28:50|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1641871740000|2022-01-11 03:29:00|261.29|258.49|261.29|258.49|261.29|258.49|261.29|258.49|0
1641871750000|2022-01-11 03:29:10|261.36|258.56|261.43|258.63|261.43|258.63|261.29|258.49|0
1641871760000|2022-01-11 03:29:20|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1641871770000|2022-01-11 03:29:30|261.43|258.63|261.36|258.56|261.43|258.63|261.36|258.56|0
1641871780000|2022-01-11 03:29:40|261.43|258.63|261.43|258.63|261.43|258.63|261.43|258.63|0
1641871790000|2022-01-11 03:29:50|261.29|258.49|261.43|258.63|261.43|258.63|261.29|258.49|0
1641871800000|2022-01-11 03:30:00|261.56|258.76|261.43|258.63|261.56|258.76|261.29|258.49|0
1641871810000|2022-01-11 03:30:10|261.29|258.49|261.29|258.49|261.29|258.49|261.29|258.49|0
1641871820000|2022-01-11 03:30:20|261.22|258.42|261.15|258.35|261.22|258.42|261.15|258.35|0
1641871830000|2022-01-11 03:30:30|261.09|258.29|261.15|258.35|261.15|258.35|261.09|258.29|0
1641871840000|2022-01-11 03:30:40|261.29|258.49|261.29|258.49|261.29|258.49|261.15|258.35|0
1641871850000|2022-01-11 03:30:50|261.43|258.63|261.43|258.63|261.43|258.63|261.43|258.63|0
1641871870000|2022-01-11 03:31:10|261.36|258.56|261.29|258.49|261.36|258.56|261.29|258.49|0
1641871880000|2022-01-11 03:31:20|261.43|258.63|261.29|258.49|261.43|258.63|261.29|258.49|0
1641871890000|2022-01-11 03:31:30|261.42|258.62|261.42|258.62|261.42|258.62|261.42|258.62|0
1641871900000|2022-01-11 03:31:40|261.56|258.76|261.5|258.7|261.56|258.76|261.42|258.62|0
1641871910000|2022-01-11 03:31:50|261.42|258.62|261.42|258.62|261.42|258.62|261.42|258.62|0
1641871920000|2022-01-11 03:32:00|261.29|258.49|261.02|258.22|261.29|258.49|261.02|258.22|0
1641871930000|2022-01-11 03:32:10|261.15|258.35|261.02|258.22|261.15|258.35|261.02|258.22|0
1641871940000|2022-01-11 03:32:20|261.09|258.29|261.09|258.29|261.15|258.35|261.09|258.29|0
1641871950000|2022-01-11 03:32:30|261.15|258.35|261.36|258.56|261.36|258.56|261.15|258.35|0
1641871960000|2022-01-11 03:32:40|261.29|258.49|261.22|258.42|261.29|258.49|261.15|258.35|0
1641871970000|2022-01-11 03:32:50|261.15|258.35|261.15|258.35|261.15|258.35|261.09|258.29|0
1641871980000|2022-01-11 03:33:00|261.22|258.42|261.29|258.49|261.29|258.49|261.22|258.42|0
1641872000000|2022-01-11 03:33:20|261.15|258.35|261.22|258.42|261.22|258.42|261.15|258.35|0
1641872010000|2022-01-11 03:33:30|261.15|258.35|261.15|258.35|261.15|258.35|261.15|258.35|0
1641872020000|2022-01-11 03:33:40|261.22|258.42|261.29|258.49|261.29|258.49|261.22|258.42|0
1641872030000|2022-01-11 03:33:50|261.22|258.42|261.09|258.29|261.22|258.42|261.09|258.29|0
1641872040000|2022-01-11 03:34:00|261.15|258.35|261.29|258.49|261.29|258.49|261.15|258.35|0
1641872050000|2022-01-11 03:34:10|261.36|258.56|261.42|258.62|261.42|258.62|261.36|258.56|0
1641872060000|2022-01-11 03:34:20|261.29|258.49|261.42|258.62|261.42|258.62|261.29|258.49|0
1641872070000|2022-01-11 03:34:30|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1641872080000|2022-01-11 03:34:40|261.29|258.49|261.42|258.62|261.42|258.62|261.29|258.49|0
1641872090000|2022-01-11 03:34:50|261.36|258.56|261.29|258.49|261.36|258.56|261.29|258.49|0
1641872110000|2022-01-11 03:35:10|261.42|258.62|261.29|258.49|261.42|258.62|261.29|258.49|0
1641872120000|2022-01-11 03:35:20|261.42|258.62|261.29|258.49|261.42|258.62|261.29|258.49|0
1641872140000|2022-01-11 03:35:40|261.22|258.42|261.29|258.49|261.29|258.49|261.15|258.35|0
1641872150000|2022-01-11 03:35:50|261.15|258.35|261.15|258.35|261.22|258.42|261.15|258.35|0
1641872160000|2022-01-11 03:36:00|261.22|258.42|261.22|258.42|261.29|258.49|261.22|258.42|0
1641872170000|2022-01-11 03:36:10|261.29|258.49|261.29|258.49|261.29|258.49|261.29|258.49|0
1641872180000|2022-01-11 03:36:20|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1641872190000|2022-01-11 03:36:30|261.42|258.62|261.42|258.62|261.56|258.76|261.42|258.62|0
1641872200000|2022-01-11 03:36:40|261.29|258.49|261.42|258.62|261.42|258.62|261.29|258.49|0
1641872210000|2022-01-11 03:36:50|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1641872220000|2022-01-11 03:37:00|261.42|258.62|261.49|258.69|261.49|258.69|261.42|258.62|0
1641872230000|2022-01-11 03:37:10|261.42|258.62|261.49|258.69|261.49|258.69|261.42|258.62|0
1641872240000|2022-01-11 03:37:20|261.63|258.83|261.63|258.83|261.63|258.83|261.56|258.76|0
1641872250000|2022-01-11 03:37:30|261.69|258.89|261.56|258.76|261.69|258.89|261.56|258.76|0
1641872260000|2022-01-11 03:37:40|261.69|258.89|261.69|258.89|261.69|258.89|261.69|258.89|0
1641872280000|2022-01-11 03:38:00|261.83|259.03|261.69|258.89|261.83|259.03|261.69|258.89|0
1641872290000|2022-01-11 03:38:10|261.77|258.97|261.83|259.03|261.83|259.03|261.77|258.97|0
1641872300000|2022-01-11 03:38:20|261.9|259.1|261.9|259.1|261.9|259.1|261.83|259.03|0
1641872310000|2022-01-11 03:38:30|261.83|259.03|261.83|259.03|261.83|259.03|261.77|258.97|0
1641872330000|2022-01-11 03:38:50|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1641872340000|2022-01-11 03:39:00|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1641872350000|2022-01-11 03:39:10|261.9|259.1|261.83|259.03|261.9|259.1|261.83|259.03|0
1641872360000|2022-01-11 03:39:20|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1641872370000|2022-01-11 03:39:30|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1641872380000|2022-01-11 03:39:40|261.69|258.89|261.69|258.89|261.69|258.89|261.69|258.89|0
1641872400000|2022-01-11 03:40:00|261.63|258.83|261.69|258.89|261.69|258.89|261.63|258.83|0
1641872410000|2022-01-11 03:40:10|261.76|258.96|261.76|258.96|261.76|258.96|261.69|258.89|0
1641872420000|2022-01-11 03:40:20|261.69|258.89|261.76|258.96|261.76|258.96|261.69|258.89|0
1641872430000|2022-01-11 03:40:30|261.69|258.89|261.69|258.89|261.83|259.03|261.69|258.89|0
1641872440000|2022-01-11 03:40:40|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1641872450000|2022-01-11 03:40:50|261.42|258.62|261.56|258.76|261.56|258.76|261.42|258.62|0
1641872470000|2022-01-11 03:41:10|261.49|258.69|261.56|258.76|261.56|258.76|261.49|258.69|0
1641872480000|2022-01-11 03:41:20|261.63|258.83|261.63|258.83|261.63|258.83|261.63|258.83|0
1641872490000|2022-01-11 03:41:30|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1641872520000|2022-01-11 03:42:00|261.42|258.62|261.49|258.69|261.49|258.69|261.42|258.62|0
1641872530000|2022-01-11 03:42:10|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1641872540000|2022-01-11 03:42:20|261.42|258.62|261.28|258.48|261.42|258.62|261.28|258.48|0
1641872560000|2022-01-11 03:42:40|261.15|258.35|261.15|258.35|261.15|258.35|261.15|258.35|0
1641872580000|2022-01-11 03:43:00|261.22|258.42|261.28|258.48|261.28|258.48|261.22|258.42|0
1641872590000|2022-01-11 03:43:10|261.15|258.35|261.22|258.42|261.22|258.42|261.15|258.35|0
1641872600000|2022-01-11 03:43:20|261.15|258.35|261.15|258.35|261.15|258.35|261.15|258.35|0
1641872620000|2022-01-11 03:43:40|261.28|258.48|261.28|258.48|261.28|258.48|261.28|258.48|0
1641872630000|2022-01-11 03:43:50|261.42|258.62|261.42|258.62|261.42|258.62|261.42|258.62|0
1641872650000|2022-01-11 03:44:10|261.56|258.76|261.56|258.76|261.56|258.76|261.49|258.69|0
1641872660000|2022-01-11 03:44:20|261.49|258.69|261.42|258.62|261.49|258.69|261.42|258.62|0
1641872670000|2022-01-11 03:44:30|261.35|258.55|261.28|258.48|261.35|258.55|261.28|258.48|0
1641872690000|2022-01-11 03:44:50|261.35|258.55|261.42|258.62|261.42|258.62|261.28|258.48|0
1641872700000|2022-01-11 03:45:00|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1641872710000|2022-01-11 03:45:10|261.63|258.83|261.69|258.89|261.69|258.89|261.63|258.83|0
1641872720000|2022-01-11 03:45:20|261.83|259.03|261.69|258.89|261.83|259.03|261.69|258.89|0
1641872730000|2022-01-11 03:45:30|261.55|258.75|261.69|258.89|261.69|258.89|261.55|258.75|0
1641872740000|2022-01-11 03:45:40|261.55|258.75|261.69|258.89|261.69|258.89|261.55|258.75|0
1641872750000|2022-01-11 03:45:50|261.55|258.75|261.69|258.89|261.69|258.89|261.55|258.75|0
1641872760000|2022-01-11 03:46:00|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1641872770000|2022-01-11 03:46:10|261.69|258.89|261.83|259.03|261.83|259.03|261.69|258.89|0
1641872790000|2022-01-11 03:46:30|261.69|258.89|261.69|258.89|261.69|258.89|261.69|258.89|0
1641872810000|2022-01-11 03:46:50|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1641872820000|2022-01-11 03:47:00|262.1|259.3|262.1|259.3|262.1|259.3|262.1|259.3|0
1641872830000|2022-01-11 03:47:10|261.96|259.16|262.24|259.44|262.24|259.44|261.96|259.16|0
1641872840000|2022-01-11 03:47:20|262.37|259.57|262.24|259.44|262.37|259.57|262.24|259.44|0
1641872850000|2022-01-11 03:47:30|262.31|259.51|262.37|259.57|262.37|259.57|262.31|259.51|0
1641872860000|2022-01-11 03:47:40|262.24|259.44|262.1|259.3|262.24|259.44|262.1|259.3|0
1641872870000|2022-01-11 03:47:50|262.03|259.23|261.96|259.16|262.1|259.3|261.96|259.16|0
1641872880000|2022-01-11 03:48:00|262.1|259.3|261.96|259.16|262.1|259.3|261.96|259.16|0
1641872900000|2022-01-11 03:48:20|262.1|259.3|261.96|259.16|262.1|259.3|261.96|259.16|0
1641872920000|2022-01-11 03:48:40|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1641872940000|2022-01-11 03:49:00|261.9|259.1|261.83|259.03|261.9|259.1|261.83|259.03|0
1641872950000|2022-01-11 03:49:10|261.9|259.1|261.83|259.03|261.9|259.1|261.83|259.03|0
1641872960000|2022-01-11 03:49:20|261.9|259.1|261.9|259.1|261.9|259.1|261.9|259.1|0
1641872970000|2022-01-11 03:49:30|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1641872980000|2022-01-11 03:49:40|261.9|259.1|261.83|259.03|261.9|259.1|261.83|259.03|0
1641872990000|2022-01-11 03:49:50|261.69|258.89|261.69|258.89|261.69|258.89|261.69|258.89|0
1641873040000|2022-01-11 03:50:40|261.76|258.96|261.76|258.96|261.76|258.96|261.76|258.96|0
1641873050000|2022-01-11 03:50:50|261.69|258.89|261.76|258.96|261.76|258.96|261.69|258.89|0
1641873060000|2022-01-11 03:51:00|261.83|259.03|261.96|259.16|261.96|259.16|261.83|259.03|0
1641873080000|2022-01-11 03:51:20|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1641873090000|2022-01-11 03:51:30|262.1|259.3|262.37|259.57|262.37|259.57|262.1|259.3|0
1641873100000|2022-01-11 03:51:40|262.23|259.43|262.37|259.57|262.37|259.57|262.23|259.43|0
1641873110000|2022-01-11 03:51:50|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1641873120000|2022-01-11 03:52:00|262.37|259.57|262.23|259.43|262.37|259.57|262.23|259.43|0
1641873130000|2022-01-11 03:52:10|262.37|259.57|262.37|259.57|262.37|259.57|262.37|259.57|0
1641873140000|2022-01-11 03:52:20|262.51|259.71|262.51|259.71|262.51|259.71|262.51|259.71|0
1641873150000|2022-01-11 03:52:30|262.64|259.84|262.51|259.71|262.64|259.84|262.37|259.57|0
1641873160000|2022-01-11 03:52:40|262.64|259.84|262.51|259.71|262.64|259.84|262.51|259.71|0
1641873170000|2022-01-11 03:52:50|262.37|259.57|262.44|259.64|262.44|259.64|262.37|259.57|0
1641873180000|2022-01-11 03:53:00|262.51|259.71|262.44|259.64|262.51|259.71|262.37|259.57|0
1641873190000|2022-01-11 03:53:10|262.51|259.71|262.78|259.98|262.78|259.98|262.51|259.71|0
1641873200000|2022-01-11 03:53:20|262.92|260.12|262.92|260.12|262.92|260.12|262.92|260.12|0
1641873210000|2022-01-11 03:53:30|262.78|259.98|262.78|259.98|262.78|259.98|262.78|259.98|0
1641873220000|2022-01-11 03:53:40|262.92|260.12|262.92|260.12|262.92|260.12|262.92|260.12|0
1641873230000|2022-01-11 03:53:50|263.05|260.25|263.05|260.25|263.05|260.25|263.05|260.25|0
1641873240000|2022-01-11 03:54:00|263.46|260.66|263.33|260.53|263.46|260.66|263.33|260.53|0
1641873250000|2022-01-11 03:54:10|263.4|260.6|263.46|260.66|263.46|260.66|263.4|260.6|0
1641873260000|2022-01-11 03:54:20|263.33|260.53|263.33|260.53|263.33|260.53|263.33|260.53|0
1641873270000|2022-01-11 03:54:30|263.46|260.66|263.46|260.66|263.46|260.66|263.33|260.53|0
1641873280000|2022-01-11 03:54:40|263.6|260.8|263.46|260.66|263.6|260.8|263.46|260.66|0
1641873290000|2022-01-11 03:54:50|263.6|260.8|263.74|260.94|263.74|260.94|263.6|260.8|0
1641873300000|2022-01-11 03:55:00|263.6|260.8|263.46|260.66|263.6|260.8|263.46|260.66|0
1641873310000|2022-01-11 03:55:10|263.33|260.53|263.33|260.53|263.33|260.53|263.33|260.53|0
1641873320000|2022-01-11 03:55:20|263.19|260.39|263.26|260.46|263.33|260.53|263.19|260.39|0
1641873330000|2022-01-11 03:55:30|263.19|260.39|263.05|260.25|263.19|260.39|262.92|260.12|0
1641873360000|2022-01-11 03:56:00|263.46|260.66|263.4|260.6|263.46|260.66|263.4|260.6|0
1641873370000|2022-01-11 03:56:10|263.33|260.53|263.33|260.53|263.46|260.66|263.33|260.53|0
1641873390000|2022-01-11 03:56:30|263.46|260.66|263.46|260.66|263.46|260.66|263.46|260.66|0
1641873400000|2022-01-11 03:56:40|263.05|260.25|263.05|260.25|263.05|260.25|263.05|260.25|0
1641873410000|2022-01-11 03:56:50|263.19|260.39|263.33|260.53|263.33|260.53|263.19|260.39|0
1641873420000|2022-01-11 03:57:00|263.46|260.66|263.33|260.53|263.46|260.66|263.33|260.53|0
1641873440000|2022-01-11 03:57:20|263.46|260.66|263.19|260.39|263.46|260.66|263.19|260.39|0
1641873450000|2022-01-11 03:57:30|263.26|260.46|263.33|260.53|263.33|260.53|263.19|260.39|0
1641873460000|2022-01-11 03:57:40|263.19|260.39|263.19|260.39|263.33|260.53|263.19|260.39|0
1641873470000|2022-01-11 03:57:50|263.26|260.46|263.19|260.39|263.33|260.53|263.19|260.39|0
1641873480000|2022-01-11 03:58:00|263.33|260.53|263.33|260.53|263.33|260.53|263.33|260.53|0
1641873490000|2022-01-11 03:58:10|263.46|260.66|263.46|260.66|263.46|260.66|263.46|260.66|0
1641873500000|2022-01-11 03:58:20|263.33|260.53|263.33|260.53|263.46|260.66|263.33|260.53|0
1641873510000|2022-01-11 03:58:30|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1641873520000|2022-01-11 03:58:40|263.12|260.32|263.19|260.39|263.19|260.39|263.12|260.32|0
1641873550000|2022-01-11 03:59:10|263.05|260.25|263.12|260.32|263.12|260.32|263.05|260.25|0
1641873560000|2022-01-11 03:59:20|263.05|260.25|263.05|260.25|263.12|260.32|263.05|260.25|0
1641873580000|2022-01-11 03:59:40|263.19|260.39|263.19|260.39|263.19|260.39|263.12|260.32|0
1641873590000|2022-01-11 03:59:50|263.05|260.25|263.19|260.39|263.19|260.39|263.05|260.25|0
1641873600000|2022-01-11 04:00:00|263.12|260.32|263.19|260.39|263.19|260.39|263.12|260.32|0
1641873610000|2022-01-11 04:00:10|263.26|260.46|263.19|260.39|263.26|260.46|263.19|260.39|0
1641873620000|2022-01-11 04:00:20|263.32|260.52|263.46|260.66|263.46|260.66|263.32|260.52|0
1641873630000|2022-01-11 04:00:30|263.32|260.52|263.46|260.66|263.46|260.66|263.32|260.52|0
1641873640000|2022-01-11 04:00:40|263.32|260.52|263.32|260.52|263.32|260.52|263.32|260.52|0
1641873650000|2022-01-11 04:00:50|263.26|260.46|263.4|260.6|263.46|260.66|263.26|260.46|0
1641873660000|2022-01-11 04:01:00|263.46|260.66|263.46|260.66|263.46|260.66|263.46|260.66|0
1641873670000|2022-01-11 04:01:10|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1641873680000|2022-01-11 04:01:20|263.46|260.66|263.46|260.66|263.46|260.66|263.46|260.66|0
1641873690000|2022-01-11 04:01:30|263.4|260.6|263.46|260.66|263.46|260.66|263.4|260.6|0
1641873700000|2022-01-11 04:01:40|263.32|260.52|263.32|260.52|263.32|260.52|263.32|260.52|0
1641873710000|2022-01-11 04:01:50|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1641873720000|2022-01-11 04:02:00|263.12|260.32|263.05|260.25|263.12|260.32|263.05|260.25|0
1641873730000|2022-01-11 04:02:10|263.12|260.32|263.19|260.39|263.19|260.39|263.05|260.25|0
1641873740000|2022-01-11 04:02:20|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1641873750000|2022-01-11 04:02:30|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1641873760000|2022-01-11 04:02:40|263.32|260.52|263.19|260.39|263.32|260.52|263.19|260.39|0
1641873770000|2022-01-11 04:02:50|263.05|260.25|263.05|260.25|263.05|260.25|263.05|260.25|0
1641873780000|2022-01-11 04:03:00|262.98|260.18|263.05|260.25|263.05|260.25|262.98|260.18|0
1641873820000|2022-01-11 04:03:40|263.12|260.32|263.05|260.25|263.12|260.32|263.05|260.25|0
1641873830000|2022-01-11 04:03:50|262.98|260.18|263.05|260.25|263.05|260.25|262.98|260.18|0
1641873840000|2022-01-11 04:04:00|263.12|260.32|263.12|260.32|263.12|260.32|263.12|260.32|0
1641873850000|2022-01-11 04:04:10|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1641873870000|2022-01-11 04:04:30|263.26|260.46|263.32|260.52|263.32|260.52|263.26|260.46|0
1641873880000|2022-01-11 04:04:40|263.39|260.59|263.32|260.52|263.39|260.59|263.32|260.52|0
1641873890000|2022-01-11 04:04:50|263.19|260.39|263.32|260.52|263.32|260.52|263.19|260.39|0
1641873900000|2022-01-11 04:05:00|263.26|260.46|263.19|260.39|263.26|260.46|263.19|260.39|0
1641873920000|2022-01-11 04:05:20|263.05|260.25|263.05|260.25|263.05|260.25|263.05|260.25|0
1641873940000|2022-01-11 04:05:40|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1641873950000|2022-01-11 04:05:50|263.32|260.52|263.19|260.39|263.32|260.52|263.19|260.39|0
1641873970000|2022-01-11 04:06:10|263.05|260.25|263.05|260.25|263.12|260.32|263.05|260.25|0
1641874000000|2022-01-11 04:06:40|263.26|260.46|263.32|260.52|263.32|260.52|263.26|260.46|0
1641874010000|2022-01-11 04:06:50|263.46|260.66|263.32|260.52|263.46|260.66|263.32|260.52|0
1641874060000|2022-01-11 04:07:40|263.46|260.66|263.46|260.66|263.46|260.66|263.46|260.66|0
1641874070000|2022-01-11 04:07:50|263.53|260.73|263.73|260.93|263.73|260.93|263.53|260.73|0
1641874080000|2022-01-11 04:08:00|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1641874090000|2022-01-11 04:08:10|263.73|260.93|263.73|260.93|263.73|260.93|263.73|260.93|0
1641874110000|2022-01-11 04:08:30|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1641874120000|2022-01-11 04:08:40|263.59|260.79|263.46|260.66|263.59|260.79|263.46|260.66|0
1641874130000|2022-01-11 04:08:50|263.53|260.73|263.59|260.79|263.59|260.79|263.53|260.73|0
1641874150000|2022-01-11 04:09:10|263.73|260.93|263.73|260.93|263.73|260.93|263.73|260.93|0
1641874160000|2022-01-11 04:09:20|263.87|261.07|263.87|261.07|263.87|261.07|263.87|261.07|0
1641874170000|2022-01-11 04:09:30|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1641874200000|2022-01-11 04:10:00|264.42|261.62|264.14|261.34|264.42|261.62|264.14|261.34|0
1641874210000|2022-01-11 04:10:10|264.28|261.48|264.28|261.48|264.28|261.48|264.28|261.48|0
1641874220000|2022-01-11 04:10:20|264.42|261.62|264.55|261.75|264.55|261.75|264.42|261.62|0
1641874230000|2022-01-11 04:10:30|264.69|261.89|264.69|261.89|264.69|261.89|264.69|261.89|0
1641874240000|2022-01-11 04:10:40|264.55|261.75|264.69|261.89|264.69|261.89|264.55|261.75|0
1641874250000|2022-01-11 04:10:50|264.55|261.75|264.69|261.89|264.69|261.89|264.55|261.75|0
1641874260000|2022-01-11 04:11:00|264.55|261.75|264.69|261.89|264.69|261.89|264.55|261.75|0
1641874270000|2022-01-11 04:11:10|264.83|262.03|264.69|261.89|264.83|262.03|264.69|261.89|0
1641874290000|2022-01-11 04:11:30|264.83|262.03|264.83|262.03|264.83|262.03|264.83|262.03|0
1641874300000|2022-01-11 04:11:40|264.9|262.1|264.97|262.17|264.97|262.17|264.9|262.1|0
1641874310000|2022-01-11 04:11:50|265.24|262.44|264.83|262.03|265.24|262.44|264.83|262.03|0
1641874320000|2022-01-11 04:12:00|264.97|262.17|264.83|262.03|264.97|262.17|264.83|262.03|0
1641874330000|2022-01-11 04:12:10|264.97|262.17|265.1|262.3|265.1|262.3|264.97|262.17|0
1641874340000|2022-01-11 04:12:20|265.18|262.38|265.18|262.38|265.18|262.38|265.18|262.38|0
1641874350000|2022-01-11 04:12:30|265.24|262.44|265.1|262.3|265.24|262.44|265.1|262.3|0
1641874360000|2022-01-11 04:12:40|265.04|262.24|265.1|262.3|265.1|262.3|265.04|262.24|0
1641874370000|2022-01-11 04:12:50|264.97|262.17|264.97|262.17|264.97|262.17|264.97|262.17|0
1641874380000|2022-01-11 04:13:00|264.83|262.03|264.83|262.03|264.83|262.03|264.83|262.03|0
1641874390000|2022-01-11 04:13:10|264.69|261.89|264.69|261.89|264.69|261.89|264.69|261.89|0
1641874400000|2022-01-11 04:13:20|264.83|262.03|264.83|262.03|264.83|262.03|264.83|262.03|0
1641874410000|2022-01-11 04:13:30|264.97|262.17|265.1|262.3|265.1|262.3|264.97|262.17|0
1641874430000|2022-01-11 04:13:50|264.97|262.17|264.97|262.17|264.97|262.17|264.97|262.17|0
1641874440000|2022-01-11 04:14:00|265.1|262.3|265.24|262.44|265.24|262.44|265.1|262.3|0
1641874450000|2022-01-11 04:14:10|265.1|262.3|265.1|262.3|265.1|262.3|265.1|262.3|0
1641874460000|2022-01-11 04:14:20|265.24|262.44|265.24|262.44|265.24|262.44|265.24|262.44|0
1641874470000|2022-01-11 04:14:30|265.31|262.51|265.24|262.44|265.31|262.51|265.24|262.44|0
1641874480000|2022-01-11 04:14:40|265.1|262.3|265.1|262.3|265.17|262.37|265.1|262.3|0
1641874490000|2022-01-11 04:14:50|265.24|262.44|265.24|262.44|265.24|262.44|265.24|262.44|0
1641874500000|2022-01-11 04:15:00|265.1|262.3|265.1|262.3|265.1|262.3|265.1|262.3|0
1641874510000|2022-01-11 04:15:10|264.97|262.17|264.9|262.1|264.97|262.17|264.9|262.1|0
1641874520000|2022-01-11 04:15:20|264.97|262.17|264.83|262.03|264.97|262.17|264.83|262.03|0
1641874540000|2022-01-11 04:15:40|264.9|262.1|264.83|262.03|264.9|262.1|264.83|262.03|0
1641874560000|2022-01-11 04:16:00|264.69|261.89|264.69|261.89|264.69|261.89|264.69|261.89|0
1641874570000|2022-01-11 04:16:10|264.83|262.03|264.69|261.89|264.83|262.03|264.69|261.89|0
1641874580000|2022-01-11 04:16:20|264.55|261.75|264.55|261.75|264.62|261.82|264.55|261.75|0
1641874590000|2022-01-11 04:16:30|264.41|261.61|264.41|261.61|264.41|261.61|264.41|261.61|0
1641874600000|2022-01-11 04:16:40|264.28|261.48|264.41|261.61|264.41|261.61|264.28|261.48|0
1641874610000|2022-01-11 04:16:50|264.55|261.75|264.69|261.89|264.69|261.89|264.41|261.61|0
1641874630000|2022-01-11 04:17:10|264.83|262.03|264.83|262.03|264.83|262.03|264.83|262.03|0
1641874640000|2022-01-11 04:17:20|264.69|261.89|264.55|261.75|264.69|261.89|264.55|261.75|0
1641874650000|2022-01-11 04:17:30|264.49|261.69|264.41|261.61|264.49|261.69|264.41|261.61|0
1641874660000|2022-01-11 04:17:40|264.28|261.48|264.28|261.48|264.41|261.61|264.28|261.48|0
1641874670000|2022-01-11 04:17:50|264.21|261.41|264.21|261.41|264.28|261.48|264.21|261.41|0
1641874680000|2022-01-11 04:18:00|264.28|261.48|264.14|261.34|264.28|261.48|264.14|261.34|0
1641874690000|2022-01-11 04:18:10|264.28|261.48|264.28|261.48|264.28|261.48|264.28|261.48|0
1641874700000|2022-01-11 04:18:20|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1641874720000|2022-01-11 04:18:40|264|261.2|264.14|261.34|264.14|261.34|264|261.2|0
1641874730000|2022-01-11 04:18:50|264|261.2|264.07|261.27|264.07|261.27|264|261.2|0
1641874740000|2022-01-11 04:19:00|264.14|261.34|264.14|261.34|264.14|261.34|264|261.2|0
1641874770000|2022-01-11 04:19:30|264.28|261.48|264.41|261.61|264.41|261.61|264.28|261.48|0
1641874780000|2022-01-11 04:19:40|264.48|261.68|264.41|261.61|264.55|261.75|264.41|261.61|0
1641874790000|2022-01-11 04:19:50|264.28|261.48|264.41|261.61|264.41|261.61|264.28|261.48|0
1641874810000|2022-01-11 04:20:10|264.55|261.75|264.28|261.48|264.55|261.75|264.28|261.48|0
1641874820000|2022-01-11 04:20:20|264.41|261.61|264.28|261.48|264.41|261.61|264.28|261.48|0
1641874840000|2022-01-11 04:20:40|264.55|261.75|264.55|261.75|264.55|261.75|264.55|261.75|0
1641874850000|2022-01-11 04:20:50|264.41|261.61|264.41|261.61|264.41|261.61|264.35|261.55|0
1641874860000|2022-01-11 04:21:00|264.55|261.75|264.69|261.89|264.69|261.89|264.55|261.75|0
1641874870000|2022-01-11 04:21:10|264.62|261.82|264.69|261.89|264.69|261.89|264.62|261.82|0
1641874880000|2022-01-11 04:21:20|264.82|262.02|264.82|262.02|264.82|262.02|264.82|262.02|0
1641874890000|2022-01-11 04:21:30|264.96|262.16|265.03|262.23|265.1|262.3|264.96|262.16|0
1641874900000|2022-01-11 04:21:40|264.96|262.16|265.24|262.44|265.37|262.57|264.96|262.16|0
1641874920000|2022-01-11 04:22:00|265.1|262.3|265.24|262.44|265.24|262.44|265.1|262.3|0
1641874930000|2022-01-11 04:22:10|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1641874940000|2022-01-11 04:22:20|265.24|262.44|265.24|262.44|265.24|262.44|265.17|262.37|0
1641874950000|2022-01-11 04:22:30|265.17|262.37|265.17|262.37|265.24|262.44|265.17|262.37|0
1641874960000|2022-01-11 04:22:40|265.1|262.3|264.96|262.16|265.1|262.3|264.96|262.16|0
1641874970000|2022-01-11 04:22:50|264.82|262.02|264.82|262.02|264.82|262.02|264.82|262.02|0
1641874990000|2022-01-11 04:23:10|264.69|261.89|264.69|261.89|264.69|261.89|264.69|261.89|0
1641875000000|2022-01-11 04:23:20|264.82|262.02|264.82|262.02|264.82|262.02|264.82|262.02|0
1641875010000|2022-01-11 04:23:30|264.76|261.96|264.82|262.02|264.82|262.02|264.76|261.96|0
1641875030000|2022-01-11 04:23:50|264.96|262.16|264.96|262.16|264.96|262.16|264.96|262.16|0
1641875040000|2022-01-11 04:24:00|265.03|262.23|265.1|262.3|265.1|262.3|265.03|262.23|0
1641875050000|2022-01-11 04:24:10|264.96|262.16|265.1|262.3|265.1|262.3|264.96|262.16|0
1641875070000|2022-01-11 04:24:30|264.96|262.16|265.1|262.3|265.1|262.3|264.96|262.16|0
1641875080000|2022-01-11 04:24:40|264.96|262.16|265.1|262.3|265.1|262.3|264.96|262.16|0
1641875090000|2022-01-11 04:24:50|265.03|262.23|265.24|262.44|265.24|262.44|265.03|262.23|0
1641875100000|2022-01-11 04:25:00|265.17|262.37|265.24|262.44|265.24|262.44|265.17|262.37|0
1641875110000|2022-01-11 04:25:10|265.17|262.37|265.24|262.44|265.24|262.44|265.17|262.37|0
1641875120000|2022-01-11 04:25:20|265.1|262.3|265.1|262.3|265.1|262.3|265.1|262.3|0
1641875130000|2022-01-11 04:25:30|264.96|262.16|265.03|262.23|265.1|262.3|264.96|262.16|0
1641875140000|2022-01-11 04:25:40|265.1|262.3|264.96|262.16|265.1|262.3|264.96|262.16|0
1641875170000|2022-01-11 04:26:10|265.03|262.23|265.24|262.44|265.24|262.44|265.03|262.23|0
1641875180000|2022-01-11 04:26:20|265.37|262.57|265.24|262.44|265.37|262.57|265.24|262.44|0
1641875200000|2022-01-11 04:26:40|265.1|262.3|265.1|262.3|265.1|262.3|265.1|262.3|0
1641875230000|2022-01-11 04:27:10|265.03|262.23|265.1|262.3|265.1|262.3|264.96|262.16|0
1641875340000|2022-01-11 04:29:00|265.23|262.43|265.23|262.43|265.23|262.43|265.23|262.43|0
1641875410000|2022-01-11 04:30:10|265.1|262.3|265.23|262.43|265.23|262.43|265.1|262.3|0
1641875420000|2022-01-11 04:30:20|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1641875430000|2022-01-11 04:30:30|265.23|262.43|265.3|262.5|265.3|262.5|265.23|262.43|0
1641875440000|2022-01-11 04:30:40|265.37|262.57|265.37|262.57|265.37|262.57|265.3|262.5|0
1641875450000|2022-01-11 04:30:50|265.51|262.71|265.37|262.57|265.51|262.71|265.37|262.57|0
1641875460000|2022-01-11 04:31:00|265.23|262.43|265.23|262.43|265.23|262.43|265.23|262.43|0
1641875480000|2022-01-11 04:31:20|265.3|262.5|265.23|262.43|265.3|262.5|265.23|262.43|0
1641875490000|2022-01-11 04:31:30|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1641875520000|2022-01-11 04:32:00|265.3|262.5|265.3|262.5|265.3|262.5|265.3|262.5|0
1641875530000|2022-01-11 04:32:10|265.23|262.43|265.23|262.43|265.23|262.43|265.23|262.43|0
1641875540000|2022-01-11 04:32:20|265.37|262.57|265.23|262.43|265.37|262.57|265.23|262.43|0
1641875580000|2022-01-11 04:33:00|265.3|262.5|265.3|262.5|265.3|262.5|265.3|262.5|0
1641875590000|2022-01-11 04:33:10|265.37|262.57|265.23|262.43|265.37|262.57|265.23|262.43|0
1641875650000|2022-01-11 04:34:10|265.37|262.57|265.3|262.5|265.37|262.57|265.3|262.5|0
1641875660000|2022-01-11 04:34:20|265.23|262.43|265.23|262.43|265.23|262.43|265.23|262.43|0
1641875690000|2022-01-11 04:34:50|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1641875700000|2022-01-11 04:35:00|265.51|262.71|265.37|262.57|265.51|262.71|265.37|262.57|0
1641875720000|2022-01-11 04:35:20|265.51|262.71|265.51|262.71|265.51|262.71|265.51|262.71|0
1641875730000|2022-01-11 04:35:30|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1641875750000|2022-01-11 04:35:50|265.78|262.98|265.78|262.98|265.78|262.98|265.78|262.98|0
1641875760000|2022-01-11 04:36:00|265.92|263.12|266.06|263.26|266.06|263.26|265.92|263.12|0
1641875770000|2022-01-11 04:36:10|266.2|263.4|266.33|263.53|266.33|263.53|266.2|263.4|0
1641875780000|2022-01-11 04:36:20|266.47|263.67|266.2|263.4|266.47|263.67|266.2|263.4|0
1641875790000|2022-01-11 04:36:30|266.33|263.53|266.33|263.53|266.33|263.53|266.33|263.53|0
1641875800000|2022-01-11 04:36:40|266.47|263.67|266.47|263.67|266.47|263.67|266.47|263.67|0
1641875810000|2022-01-11 04:36:50|266.33|263.53|266.33|263.53|266.33|263.53|266.19|263.39|0
1641875820000|2022-01-11 04:37:00|266.27|263.47|266.19|263.39|266.33|263.53|266.19|263.39|0
1641875830000|2022-01-11 04:37:10|266.27|263.47|266.19|263.39|266.33|263.53|266.19|263.39|0
1641875840000|2022-01-11 04:37:20|266.33|263.53|266.33|263.53|266.47|263.67|266.33|263.53|0
1641875850000|2022-01-11 04:37:30|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1641875860000|2022-01-11 04:37:40|266.06|263.26|265.78|262.98|266.06|263.26|265.78|262.98|0
1641875880000|2022-01-11 04:38:00|265.64|262.84|265.78|262.98|265.78|262.98|265.64|262.84|0
1641875890000|2022-01-11 04:38:10|265.64|262.84|265.51|262.71|265.64|262.84|265.51|262.71|0
1641875900000|2022-01-11 04:38:20|265.64|262.84|265.64|262.84|265.64|262.84|265.5|262.7|0
1641875910000|2022-01-11 04:38:30|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1641875920000|2022-01-11 04:38:40|265.37|262.57|265.23|262.43|265.37|262.57|265.23|262.43|0
1641875930000|2022-01-11 04:38:50|265.09|262.29|265.23|262.43|265.23|262.43|265.09|262.29|0
1641875940000|2022-01-11 04:39:00|265.16|262.36|265.09|262.29|265.23|262.43|265.09|262.29|0
1641875950000|2022-01-11 04:39:10|265.23|262.43|265.23|262.43|265.23|262.43|265.09|262.29|0
1641875960000|2022-01-11 04:39:20|265.09|262.29|265.09|262.29|265.09|262.29|265.09|262.29|0
1641875980000|2022-01-11 04:39:40|265.23|262.43|265.23|262.43|265.3|262.5|265.23|262.43|0
1641875990000|2022-01-11 04:39:50|265.09|262.29|264.95|262.15|265.09|262.29|264.95|262.15|0
1641876000000|2022-01-11 04:40:00|264.82|262.02|264.68|261.88|264.82|262.02|264.68|261.88|0
1641876010000|2022-01-11 04:40:10|264.54|261.74|264.68|261.88|264.68|261.88|264.54|261.74|0
1641876020000|2022-01-11 04:40:20|264.54|261.74|264.54|261.74|264.54|261.74|264.4|261.6|0
1641876030000|2022-01-11 04:40:30|264.4|261.6|264.4|261.6|264.4|261.6|264.4|261.6|0
1641876040000|2022-01-11 04:40:40|264.47|261.67|264.47|261.67|264.47|261.67|264.47|261.67|0
1641876050000|2022-01-11 04:40:50|264.4|261.6|264.4|261.6|264.4|261.6|264.4|261.6|0
1641876060000|2022-01-11 04:41:00|264.54|261.74|264.4|261.6|264.54|261.74|264.4|261.6|0
1641876070000|2022-01-11 04:41:10|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1641876090000|2022-01-11 04:41:30|263.99|261.19|264.13|261.33|264.13|261.33|263.85|261.05|0
1641876100000|2022-01-11 04:41:40|264.2|261.4|264.27|261.47|264.27|261.47|264.2|261.4|0
1641876120000|2022-01-11 04:42:00|264.4|261.6|264.4|261.6|264.4|261.6|264.4|261.6|0
1641876130000|2022-01-11 04:42:10|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1641876140000|2022-01-11 04:42:20|264.4|261.6|264.27|261.47|264.4|261.6|264.27|261.47|0
1641876150000|2022-01-11 04:42:30|264.4|261.6|264.4|261.6|264.4|261.6|264.4|261.6|0
1641876160000|2022-01-11 04:42:40|264.27|261.47|264.13|261.33|264.27|261.47|264.13|261.33|0
1641876170000|2022-01-11 04:42:50|264.2|261.4|264.2|261.4|264.27|261.47|264.13|261.33|0
1641876180000|2022-01-11 04:43:00|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1641876190000|2022-01-11 04:43:10|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1641876200000|2022-01-11 04:43:20|264.27|261.47|264.26|261.46|264.27|261.47|264.26|261.46|0
1641876210000|2022-01-11 04:43:30|264.2|261.4|264.2|261.4|264.2|261.4|264.13|261.33|0
1641876220000|2022-01-11 04:43:40|264.13|261.33|264.13|261.33|264.26|261.46|264.13|261.33|0
1641876230000|2022-01-11 04:43:50|264.2|261.4|264.26|261.46|264.26|261.46|264.2|261.4|0
1641876240000|2022-01-11 04:44:00|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1641876250000|2022-01-11 04:44:10|263.99|261.19|264.13|261.33|264.2|261.4|263.99|261.19|0
1641876260000|2022-01-11 04:44:20|264.2|261.4|264.13|261.33|264.2|261.4|264.13|261.33|0
1641876280000|2022-01-11 04:44:40|264.26|261.46|264.26|261.46|264.4|261.6|264.26|261.46|0
1641876310000|2022-01-11 04:45:10|264.4|261.6|264.4|261.6|264.4|261.6|264.4|261.6|0
1641876350000|2022-01-11 04:45:50|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1641876360000|2022-01-11 04:46:00|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1641876370000|2022-01-11 04:46:10|264.34|261.54|264.4|261.6|264.4|261.6|264.34|261.54|0
1641876380000|2022-01-11 04:46:20|264.47|261.67|264.4|261.6|264.47|261.67|264.4|261.6|0
1641876390000|2022-01-11 04:46:30|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1641876400000|2022-01-11 04:46:40|264.4|261.6|264.4|261.6|264.4|261.6|264.33|261.53|0
1641876430000|2022-01-11 04:47:10|264.47|261.67|264.54|261.74|264.54|261.74|264.47|261.67|0
1641876440000|2022-01-11 04:47:20|264.4|261.6|264.26|261.46|264.4|261.6|264.26|261.46|0
1641876450000|2022-01-11 04:47:30|264.13|261.33|264.13|261.33|264.26|261.46|264.13|261.33|0
1641876460000|2022-01-11 04:47:40|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1641876480000|2022-01-11 04:48:00|264.33|261.53|264.26|261.46|264.33|261.53|264.26|261.46|0
1641876490000|2022-01-11 04:48:10|264.4|261.6|264.26|261.46|264.4|261.6|264.26|261.46|0
1641876500000|2022-01-11 04:48:20|264.4|261.6|264.33|261.53|264.4|261.6|264.33|261.53|0
1641876510000|2022-01-11 04:48:30|264.26|261.46|264.33|261.53|264.33|261.53|264.26|261.46|0
1641876520000|2022-01-11 04:48:40|264.4|261.6|264.4|261.6|264.4|261.6|264.4|261.6|0
1641876560000|2022-01-11 04:49:20|264.54|261.74|264.47|261.67|264.54|261.74|264.4|261.6|0
1641876570000|2022-01-11 04:49:30|264.54|261.74|264.47|261.67|264.54|261.74|264.4|261.6|0
1641876580000|2022-01-11 04:49:40|264.4|261.6|264.33|261.53|264.4|261.6|264.33|261.53|0
1641876590000|2022-01-11 04:49:50|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1641876600000|2022-01-11 04:50:00|264.2|261.4|263.99|261.19|264.2|261.4|263.99|261.19|0
1641876610000|2022-01-11 04:50:10|263.92|261.12|264.06|261.26|264.06|261.26|263.92|261.12|0
1641876620000|2022-01-11 04:50:20|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1641876630000|2022-01-11 04:50:30|264.2|261.4|264.26|261.46|264.26|261.46|264.2|261.4|0
1641876640000|2022-01-11 04:50:40|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1641876650000|2022-01-11 04:50:50|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1641876660000|2022-01-11 04:51:00|264.12|261.32|264.12|261.32|264.12|261.32|264.06|261.26|0
1641876670000|2022-01-11 04:51:10|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1641876680000|2022-01-11 04:51:20|264.06|261.26|263.99|261.19|264.06|261.26|263.85|261.05|0
1641876690000|2022-01-11 04:51:30|263.85|261.05|263.99|261.19|263.99|261.19|263.85|261.05|0
1641876710000|2022-01-11 04:51:50|264.06|261.26|264.12|261.32|264.12|261.32|264.06|261.26|0
1641876740000|2022-01-11 04:52:20|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1641876750000|2022-01-11 04:52:30|264.19|261.39|264.26|261.46|264.26|261.46|264.19|261.39|0
1641876770000|2022-01-11 04:52:50|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1641876800000|2022-01-11 04:53:20|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1641876810000|2022-01-11 04:53:30|263.92|261.12|263.92|261.12|263.92|261.12|263.92|261.12|0
1641876820000|2022-01-11 04:53:40|263.85|261.05|263.99|261.19|263.99|261.19|263.85|261.05|0
1641876840000|2022-01-11 04:54:00|263.85|261.05|263.71|260.91|263.85|261.05|263.71|260.91|0
1641876850000|2022-01-11 04:54:10|263.85|261.05|263.99|261.19|263.99|261.19|263.85|261.05|0
1641876870000|2022-01-11 04:54:30|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1641876890000|2022-01-11 04:54:50|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1641876910000|2022-01-11 04:55:10|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1641876920000|2022-01-11 04:55:20|264.4|261.6|264.67|261.87|264.67|261.87|264.4|261.6|0
1641876930000|2022-01-11 04:55:30|264.53|261.73|264.67|261.87|264.67|261.87|264.53|261.73|0
1641876950000|2022-01-11 04:55:50|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1641876960000|2022-01-11 04:56:00|264.81|262.01|264.67|261.87|264.81|262.01|264.67|261.87|0
1641876980000|2022-01-11 04:56:20|264.81|262.01|264.81|262.01|264.81|262.01|264.74|261.94|0
1641877000000|2022-01-11 04:56:40|264.67|261.87|264.53|261.73|264.67|261.87|264.53|261.73|0
1641877010000|2022-01-11 04:56:50|264.47|261.67|264.26|261.46|264.47|261.67|264.26|261.46|0
1641877020000|2022-01-11 04:57:00|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1641877030000|2022-01-11 04:57:10|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1641877040000|2022-01-11 04:57:20|264.33|261.53|264.6|261.8|264.6|261.8|264.33|261.53|0
1641877050000|2022-01-11 04:57:30|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1641877070000|2022-01-11 04:57:50|264.4|261.6|264.4|261.6|264.4|261.6|264.4|261.6|0
1641877080000|2022-01-11 04:58:00|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1641877090000|2022-01-11 04:58:10|264.4|261.6|264.53|261.73|264.53|261.73|264.4|261.6|0
1641877100000|2022-01-11 04:58:20|264.4|261.6|264.53|261.73|264.53|261.73|264.4|261.6|0
1641877110000|2022-01-11 04:58:30|264.4|261.6|264.4|261.6|264.4|261.6|264.4|261.6|0
1641877120000|2022-01-11 04:58:40|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1641877130000|2022-01-11 04:58:50|264.33|261.53|264.4|261.6|264.4|261.6|264.33|261.53|0
1641877140000|2022-01-11 04:59:00|264.53|261.73|264.94|262.14|264.94|262.14|264.53|261.73|0
1641877150000|2022-01-11 04:59:10|264.81|262.01|264.67|261.87|264.81|262.01|264.67|261.87|0
1641877160000|2022-01-11 04:59:20|264.6|261.8|264.53|261.73|264.6|261.8|264.53|261.73|0
1641877170000|2022-01-11 04:59:30|264.6|261.8|264.53|261.73|264.6|261.8|264.53|261.73|0
1641877180000|2022-01-11 04:59:40|264.39|261.59|264.53|261.73|264.53|261.73|264.39|261.59|0
1641877190000|2022-01-11 04:59:50|264.39|261.59|264.53|261.73|264.53|261.73|264.39|261.59|0
1641877200000|2022-01-11 05:00:00|264.67|261.87|264.39|261.59|264.67|261.87|264.39|261.59|0
1641877210000|2022-01-11 05:00:10|264.26|261.46|264.39|261.59|264.47|261.67|264.26|261.46|0
1641877220000|2022-01-11 05:00:20|264.47|261.67|264.39|261.59|264.53|261.73|264.39|261.59|0
1641877230000|2022-01-11 05:00:30|264.26|261.46|264.39|261.59|264.39|261.59|264.26|261.46|0
1641877240000|2022-01-11 05:00:40|264.53|261.73|264.47|261.67|264.53|261.73|264.39|261.59|0
1641877250000|2022-01-11 05:00:50|264.39|261.59|264.33|261.53|264.39|261.59|264.26|261.46|0
1641877260000|2022-01-11 05:01:00|264.39|261.59|264.53|261.73|264.53|261.73|264.39|261.59|0
1641877270000|2022-01-11 05:01:10|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1641877280000|2022-01-11 05:01:20|264.53|261.73|264.39|261.59|264.53|261.73|264.39|261.59|0
1641877290000|2022-01-11 05:01:30|264.47|261.67|264.53|261.73|264.53|261.73|264.39|261.59|0
1641877310000|2022-01-11 05:01:50|264.47|261.67|264.53|261.73|264.53|261.73|264.47|261.67|0
1641877320000|2022-01-11 05:02:00|264.47|261.67|264.67|261.87|264.67|261.87|264.47|261.67|0
1641877330000|2022-01-11 05:02:10|264.53|261.73|264.67|261.87|264.67|261.87|264.53|261.73|0
1641877340000|2022-01-11 05:02:20|264.81|262.01|264.81|262.01|264.81|262.01|264.81|262.01|0
1641877350000|2022-01-11 05:02:30|264.88|262.08|264.94|262.14|264.94|262.14|264.88|262.08|0
1641877360000|2022-01-11 05:02:40|265.01|262.21|264.94|262.14|265.08|262.28|264.94|262.14|0
1641877370000|2022-01-11 05:02:50|264.88|262.08|264.67|261.87|264.88|262.08|264.67|261.87|0
1641877380000|2022-01-11 05:03:00|264.74|261.94|264.67|261.87|264.81|262.01|264.67|261.87|0
1641877400000|2022-01-11 05:03:20|264.53|261.73|264.53|261.73|264.53|261.73|264.46|261.66|0
1641877410000|2022-01-11 05:03:30|264.67|261.87|264.53|261.73|264.67|261.87|264.53|261.73|0
1641877420000|2022-01-11 05:03:40|264.67|261.87|264.53|261.73|264.67|261.87|264.53|261.73|0
1641877430000|2022-01-11 05:03:50|264.39|261.59|264.39|261.59|264.39|261.59|264.39|261.59|0
1641877440000|2022-01-11 05:04:00|264.26|261.46|263.57|260.77|264.26|261.46|263.57|260.77|0
1641877450000|2022-01-11 05:04:10|263.43|260.63|263.57|260.77|263.57|260.77|263.43|260.63|0
1641877460000|2022-01-11 05:04:20|263.43|260.63|263.5|260.7|263.5|260.7|263.43|260.63|0
1641877470000|2022-01-11 05:04:30|263.3|260.5|263.71|260.91|263.71|260.91|263.3|260.5|0
1641877480000|2022-01-11 05:04:40|263.37|260.57|263.37|260.57|263.37|260.57|263.3|260.5|0
1641877490000|2022-01-11 05:04:50|263.3|260.5|263.71|260.91|263.71|260.91|263.3|260.5|0
1641877500000|2022-01-11 05:05:00|263.84|261.04|263.84|261.04|263.91|261.11|263.84|261.04|0
1641877510000|2022-01-11 05:05:10|263.78|260.98|263.71|260.91|263.78|260.98|263.71|260.91|0
1641877520000|2022-01-11 05:05:20|263.84|261.04|263.43|260.63|263.84|261.04|263.43|260.63|0
1641877530000|2022-01-11 05:05:30|263.37|260.57|263.64|260.84|263.64|260.84|263.37|260.57|0
1641877540000|2022-01-11 05:05:40|263.71|260.91|263.71|260.91|263.84|261.04|263.71|260.91|0
1641877550000|2022-01-11 05:05:50|263.57|260.77|263.71|260.91|263.71|260.91|263.57|260.77|0
1641877560000|2022-01-11 05:06:00|263.57|260.77|263.71|260.91|263.71|260.91|263.57|260.77|0
1641877570000|2022-01-11 05:06:10|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1641877580000|2022-01-11 05:06:20|263.98|261.18|263.84|261.04|263.98|261.18|263.84|261.04|0
1641877590000|2022-01-11 05:06:30|263.91|261.11|263.98|261.18|263.98|261.18|263.91|261.11|0
1641877600000|2022-01-11 05:06:40|263.91|261.11|263.91|261.11|263.98|261.18|263.91|261.11|0
1641877610000|2022-01-11 05:06:50|263.84|261.04|263.71|260.91|263.84|261.04|263.71|260.91|0
1641877620000|2022-01-11 05:07:00|263.84|261.04|263.84|261.04|263.98|261.18|263.84|261.04|0
1641877630000|2022-01-11 05:07:10|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1641877640000|2022-01-11 05:07:20|263.57|260.77|263.57|260.77|263.57|260.77|263.43|260.63|0
1641877660000|2022-01-11 05:07:40|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1641877670000|2022-01-11 05:07:50|263.37|260.57|263.29|260.49|263.43|260.63|263.29|260.49|0
1641877680000|2022-01-11 05:08:00|263.16|260.36|263.02|260.22|263.16|260.36|263.02|260.22|0
1641877690000|2022-01-11 05:08:10|263.16|260.36|263.02|260.22|263.16|260.36|263.02|260.22|0
1641877700000|2022-01-11 05:08:20|263.09|260.29|263.02|260.22|263.16|260.36|263.02|260.22|0
1641877710000|2022-01-11 05:08:30|263.16|260.36|263.16|260.36|263.29|260.49|263.16|260.36|0
1641877720000|2022-01-11 05:08:40|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1641877740000|2022-01-11 05:09:00|263.02|260.22|263.29|260.49|263.29|260.49|263.02|260.22|0
1641877750000|2022-01-11 05:09:10|263.84|261.04|263.98|261.18|263.98|261.18|263.84|261.04|0
1641877760000|2022-01-11 05:09:20|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1641877770000|2022-01-11 05:09:30|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1641877780000|2022-01-11 05:09:40|263.84|261.04|263.98|261.18|263.98|261.18|263.84|261.04|0
1641877790000|2022-01-11 05:09:50|264.12|261.32|264.25|261.45|264.25|261.45|264.12|261.32|0
1641877800000|2022-01-11 05:10:00|264.53|261.73|264.66|261.86|264.66|261.86|264.39|261.59|0
1641877810000|2022-01-11 05:10:10|264.53|261.73|264.39|261.59|264.53|261.73|264.39|261.59|0
1641877820000|2022-01-11 05:10:20|264.53|261.73|264.66|261.86|264.66|261.86|264.53|261.73|0
1641877830000|2022-01-11 05:10:30|264.39|261.59|264.39|261.59|264.46|261.66|264.39|261.59|0
1641877840000|2022-01-11 05:10:40|264.53|261.73|264.39|261.59|264.53|261.73|264.39|261.59|0
1641877850000|2022-01-11 05:10:50|264.46|261.66|264.53|261.73|264.53|261.73|264.39|261.59|0
1641877860000|2022-01-11 05:11:00|264.6|261.8|264.53|261.73|264.6|261.8|264.53|261.73|0
1641877870000|2022-01-11 05:11:10|264.6|261.8|264.66|261.86|264.66|261.86|264.53|261.73|0
1641877880000|2022-01-11 05:11:20|264.8|262|264.53|261.73|264.8|262|264.53|261.73|0
1641877890000|2022-01-11 05:11:30|264.6|261.8|264.66|261.86|264.66|261.86|264.6|261.8|0
1641877900000|2022-01-11 05:11:40|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1641877910000|2022-01-11 05:11:50|264.66|261.86|264.8|262|264.8|262|264.66|261.86|0
1641877920000|2022-01-11 05:12:00|264.94|262.14|264.66|261.86|264.94|262.14|264.66|261.86|0
1641877930000|2022-01-11 05:12:10|264.6|261.8|264.46|261.66|264.6|261.8|264.46|261.66|0
1641877940000|2022-01-11 05:12:20|264.66|261.86|264.53|261.73|264.66|261.86|264.46|261.66|0
1641877950000|2022-01-11 05:12:30|264.46|261.66|264.53|261.73|264.53|261.73|264.46|261.66|0
1641877960000|2022-01-11 05:12:40|264.66|261.86|264.66|261.86|264.74|261.94|264.66|261.86|0
1641877970000|2022-01-11 05:12:50|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1641877980000|2022-01-11 05:13:00|264.39|261.59|264.66|261.86|264.66|261.86|264.39|261.59|0
1641878010000|2022-01-11 05:13:30|264.6|261.8|264.6|261.8|264.6|261.8|264.6|261.8|0
1641878020000|2022-01-11 05:13:40|264.66|261.86|265.08|262.28|265.08|262.28|264.66|261.86|0
1641878030000|2022-01-11 05:13:50|264.94|262.14|264.94|262.14|264.94|262.14|264.94|262.14|0
1641878040000|2022-01-11 05:14:00|265.01|262.21|265.08|262.28|265.08|262.28|264.94|262.14|0
1641878070000|2022-01-11 05:14:30|265.01|262.21|265.01|262.21|265.01|262.21|265.01|262.21|0
1641878080000|2022-01-11 05:14:40|264.87|262.07|264.8|262|264.87|262.07|264.8|262|0
1641878090000|2022-01-11 05:14:50|264.66|261.86|264.87|262.07|264.87|262.07|264.66|261.86|0
1641878100000|2022-01-11 05:15:00|265.08|262.28|265.08|262.28|265.21|262.41|265.08|262.28|0
1641878110000|2022-01-11 05:15:10|265.21|262.41|265.76|262.96|265.76|262.96|265.21|262.41|0
1641878120000|2022-01-11 05:15:20|265.63|262.83|265.76|262.96|265.76|262.96|265.63|262.83|0
1641878130000|2022-01-11 05:15:30|265.7|262.9|265.63|262.83|265.7|262.9|265.49|262.69|0
1641878140000|2022-01-11 05:15:40|265.56|262.76|265.63|262.83|265.63|262.83|265.49|262.69|0
1641878150000|2022-01-11 05:15:50|265.56|262.76|265.56|262.76|265.63|262.83|265.56|262.76|0
1641878160000|2022-01-11 05:16:00|265.49|262.69|265.07|262.27|265.49|262.69|265.07|262.27|0
1641878170000|2022-01-11 05:16:10|264.94|262.14|265.07|262.27|265.07|262.27|264.94|262.14|0
1641878190000|2022-01-11 05:16:30|264.94|262.14|264.8|262|264.94|262.14|264.8|262|0
1641878200000|2022-01-11 05:16:40|264.87|262.07|264.94|262.14|264.94|262.14|264.8|262|0
1641878210000|2022-01-11 05:16:50|264.8|262|264.52|261.72|264.8|262|264.52|261.72|0
1641878220000|2022-01-11 05:17:00|264.66|261.86|264.8|262|264.8|262|264.66|261.86|0
1641878230000|2022-01-11 05:17:10|264.66|261.86|264.8|262|264.8|262|264.66|261.86|0
1641878240000|2022-01-11 05:17:20|264.94|262.14|265.07|262.27|265.15|262.35|264.94|262.14|0
1641878250000|2022-01-11 05:17:30|265.15|262.35|265.07|262.27|265.15|262.35|265.07|262.27|0
1641878260000|2022-01-11 05:17:40|264.94|262.14|264.94|262.14|264.94|262.14|264.94|262.14|0
1641878270000|2022-01-11 05:17:50|264.8|262|264.94|262.14|264.94|262.14|264.8|262|0
1641878290000|2022-01-11 05:18:10|265.01|262.21|265.42|262.62|265.42|262.62|265.01|262.21|0
1641878300000|2022-01-11 05:18:20|265.49|262.69|265.56|262.76|265.62|262.82|265.49|262.69|0
1641878310000|2022-01-11 05:18:30|265.49|262.69|265.49|262.69|265.49|262.69|265.49|262.69|0
1641878340000|2022-01-11 05:19:00|265.35|262.55|265.49|262.69|265.49|262.69|265.35|262.55|0
1641878350000|2022-01-11 05:19:10|265.42|262.62|265.49|262.69|265.49|262.69|265.35|262.55|0
1641878360000|2022-01-11 05:19:20|265.56|262.76|265.42|262.62|265.56|262.76|265.42|262.62|0
1641878370000|2022-01-11 05:19:30|265.49|262.69|265.49|262.69|265.49|262.69|265.35|262.55|0
1641878380000|2022-01-11 05:19:40|265.35|262.55|265.35|262.55|265.42|262.62|265.35|262.55|0
1641878390000|2022-01-11 05:19:50|265.42|262.62|265.49|262.69|265.49|262.69|265.42|262.62|0
1641878400000|2022-01-11 05:20:00|265.28|262.48|265.28|262.48|265.28|262.48|265.28|262.48|0
1641878410000|2022-01-11 05:20:10|265.35|262.55|265.35|262.55|265.35|262.55|265.35|262.55|0
1641878420000|2022-01-11 05:20:20|265.49|262.69|265.56|262.76|265.56|262.76|265.49|262.69|0
1641878430000|2022-01-11 05:20:30|265.49|262.69|265.62|262.82|265.62|262.82|265.49|262.69|0
1641878440000|2022-01-11 05:20:40|265.49|262.69|265.42|262.62|265.49|262.69|265.42|262.62|0
1641878450000|2022-01-11 05:20:50|265.35|262.55|265.35|262.55|265.35|262.55|265.21|262.41|0
1641878460000|2022-01-11 05:21:00|265.28|262.48|265.28|262.48|265.28|262.48|265.28|262.48|0
1641878470000|2022-01-11 05:21:10|265.21|262.41|265.21|262.41|265.21|262.41|265.21|262.41|0
1641878480000|2022-01-11 05:21:20|265.07|262.27|265.21|262.41|265.21|262.41|265.07|262.27|0
1641878510000|2022-01-11 05:21:50|265.28|262.48|265.49|262.69|265.49|262.69|265.21|262.41|0
1641878520000|2022-01-11 05:22:00|265.62|262.82|265.42|262.62|265.62|262.82|265.42|262.62|0
1641878530000|2022-01-11 05:22:10|265.48|262.68|265.48|262.68|265.48|262.68|265.48|262.68|0
1641878540000|2022-01-11 05:22:20|265.62|262.82|265.62|262.82|265.62|262.82|265.62|262.82|0
1641878550000|2022-01-11 05:22:30|265.69|262.89|265.48|262.68|265.69|262.89|265.48|262.68|0
1641878560000|2022-01-11 05:22:40|265.35|262.55|265.35|262.55|265.35|262.55|265.35|262.55|0
1641878570000|2022-01-11 05:22:50|265.21|262.41|265.35|262.55|265.35|262.55|265.21|262.41|0
1641878580000|2022-01-11 05:23:00|265.21|262.41|265.21|262.41|265.21|262.41|265.21|262.41|0
1641878590000|2022-01-11 05:23:10|265.35|262.55|265.35|262.55|265.35|262.55|265.35|262.55|0
1641878600000|2022-01-11 05:23:20|265.21|262.41|265.21|262.41|265.35|262.55|265.21|262.41|0
1641878610000|2022-01-11 05:23:30|265.35|262.55|265.48|262.68|265.48|262.68|265.35|262.55|0
1641878630000|2022-01-11 05:23:50|265.56|262.76|265.48|262.68|265.56|262.76|265.48|262.68|0
1641878640000|2022-01-11 05:24:00|265.62|262.82|265.48|262.68|265.62|262.82|265.48|262.68|0
1641878650000|2022-01-11 05:24:10|265.56|262.76|265.48|262.68|265.62|262.82|265.48|262.68|0
1641878660000|2022-01-11 05:24:20|265.35|262.55|265.35|262.55|265.35|262.55|265.35|262.55|0
1641878670000|2022-01-11 05:24:30|265.48|262.68|265.48|262.68|265.56|262.76|265.48|262.68|0
1641878680000|2022-01-11 05:24:40|265.56|262.76|265.62|262.82|265.62|262.82|265.56|262.76|0
1641878690000|2022-01-11 05:24:50|265.76|262.96|265.76|262.96|265.76|262.96|265.76|262.96|0
1641878700000|2022-01-11 05:25:00|265.83|263.03|265.9|263.1|265.9|263.1|265.83|263.03|0
1641878710000|2022-01-11 05:25:10|265.76|262.96|265.76|262.96|265.83|263.03|265.76|262.96|0
1641878720000|2022-01-11 05:25:20|265.83|263.03|265.83|263.03|265.83|263.03|265.83|263.03|0
1641878730000|2022-01-11 05:25:30|265.76|262.96|265.76|262.96|265.76|262.96|265.76|262.96|0
1641878740000|2022-01-11 05:25:40|265.48|262.68|265.28|262.48|265.48|262.68|265.28|262.48|0
1641878750000|2022-01-11 05:25:50|265.21|262.41|264.52|261.72|265.21|262.41|263.97|261.17|0
1641878760000|2022-01-11 05:26:00|264.38|261.58|264.52|261.72|264.66|261.86|264.38|261.58|0
1641878770000|2022-01-11 05:26:10|264.66|261.86|264.38|261.58|264.66|261.86|264.38|261.58|0
1641878780000|2022-01-11 05:26:20|264.52|261.72|264.25|261.45|264.52|261.72|264.25|261.45|0
1641878790000|2022-01-11 05:26:30|264.32|261.52|264.32|261.52|264.32|261.52|264.25|261.45|0
1641878800000|2022-01-11 05:26:40|264.38|261.58|264.25|261.45|264.38|261.58|264.25|261.45|0
1641878810000|2022-01-11 05:26:50|264.32|261.52|264.32|261.52|264.32|261.52|264.32|261.52|0
1641878820000|2022-01-11 05:27:00|264.11|261.31|264.24|261.44|264.24|261.44|264.11|261.31|0
1641878830000|2022-01-11 05:27:10|264.32|261.52|264.52|261.72|264.52|261.72|264.32|261.52|0
1641878840000|2022-01-11 05:27:20|264.66|261.86|264.66|261.86|264.66|261.86|264.59|261.79|0
1641878850000|2022-01-11 05:27:30|264.52|261.72|264.38|261.58|264.52|261.72|264.38|261.58|0
1641878860000|2022-01-11 05:27:40|264.24|261.44|264.32|261.52|264.32|261.52|264.24|261.44|0
1641878870000|2022-01-11 05:27:50|264.52|261.72|264.59|261.79|264.59|261.79|264.52|261.72|0
1641878880000|2022-01-11 05:28:00|264.66|261.86|264.66|261.86|264.73|261.93|264.66|261.86|0
1641878890000|2022-01-11 05:28:10|264.45|261.65|264.52|261.72|264.52|261.72|264.38|261.58|0
1641878900000|2022-01-11 05:28:20|264.66|261.86|264.52|261.72|264.66|261.86|264.52|261.72|0
1641878920000|2022-01-11 05:28:40|264.59|261.79|264.52|261.72|264.66|261.86|264.52|261.72|0
1641878930000|2022-01-11 05:28:50|264.66|261.86|264.66|261.86|264.66|261.86|264.66|261.86|0
1641878940000|2022-01-11 05:29:00|264.73|261.93|264.66|261.86|264.73|261.93|264.66|261.86|0
1641878950000|2022-01-11 05:29:10|264.79|261.99|264.73|261.93|264.79|261.99|264.73|261.93|0
1641878960000|2022-01-11 05:29:20|264.66|261.86|264.79|261.99|264.79|261.99|264.66|261.86|0
1641878970000|2022-01-11 05:29:30|264.66|261.86|264.52|261.72|264.66|261.86|264.52|261.72|0
1641878980000|2022-01-11 05:29:40|264.59|261.79|264.66|261.86|264.66|261.86|264.59|261.79|0
1641878990000|2022-01-11 05:29:50|264.79|261.99|264.93|262.13|264.93|262.13|264.79|261.99|0
1641879000000|2022-01-11 05:30:00|265.07|262.27|264.52|261.72|265.07|262.27|264.52|261.72|0
1641879010000|2022-01-11 05:30:10|264.38|261.58|264.24|261.44|264.38|261.58|264.24|261.44|0
1641879020000|2022-01-11 05:30:20|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641879040000|2022-01-11 05:30:40|264.45|261.65|264.52|261.72|264.52|261.72|264.38|261.58|0
1641879050000|2022-01-11 05:30:50|264.38|261.58|264.31|261.51|264.38|261.58|264.31|261.51|0
1641879060000|2022-01-11 05:31:00|264.24|261.44|264.24|261.44|264.31|261.51|264.24|261.44|0
1641879070000|2022-01-11 05:31:10|264.38|261.58|264.66|261.86|264.66|261.86|264.38|261.58|0
1641879080000|2022-01-11 05:31:20|264.52|261.72|264.52|261.72|264.52|261.72|264.45|261.65|0
1641879090000|2022-01-11 05:31:30|264.24|261.44|264.45|261.65|264.45|261.65|264.24|261.44|0
1641879100000|2022-01-11 05:31:40|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641879110000|2022-01-11 05:31:50|264.45|261.65|264.45|261.65|264.45|261.65|264.45|261.65|0
1641879120000|2022-01-11 05:32:00|264.38|261.58|264.52|261.72|264.52|261.72|264.38|261.58|0
1641879130000|2022-01-11 05:32:10|264.73|261.93|264.52|261.72|264.73|261.93|264.52|261.72|0
1641879140000|2022-01-11 05:32:20|264.65|261.85|264.52|261.72|264.65|261.85|264.52|261.72|0
1641879150000|2022-01-11 05:32:30|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1641879160000|2022-01-11 05:32:40|264.65|261.85|264.79|261.99|264.79|261.99|264.65|261.85|0
1641879170000|2022-01-11 05:32:50|264.93|262.13|264.79|261.99|264.93|262.13|264.79|261.99|0
1641879180000|2022-01-11 05:33:00|264.93|262.13|264.79|261.99|264.93|262.13|264.79|261.99|0
1641879190000|2022-01-11 05:33:10|264.73|261.93|264.79|261.99|264.79|261.99|264.73|261.93|0
1641879200000|2022-01-11 05:33:20|264.73|261.93|264.93|262.13|264.93|262.13|264.73|261.93|0
1641879210000|2022-01-11 05:33:30|265|262.2|264.79|261.99|265|262.2|264.79|261.99|0
1641879220000|2022-01-11 05:33:40|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1641879240000|2022-01-11 05:34:00|264.79|261.99|264.79|261.99|264.79|261.99|264.79|261.99|0
1641879250000|2022-01-11 05:34:10|264.73|261.93|264.79|261.99|264.93|262.13|264.73|261.93|0
1641879260000|2022-01-11 05:34:20|264.86|262.06|264.79|261.99|264.86|262.06|264.79|261.99|0
1641879270000|2022-01-11 05:34:30|264.86|262.06|264.79|261.99|264.86|262.06|264.79|261.99|0
1641879280000|2022-01-11 05:34:40|264.65|261.85|264.79|261.99|264.79|261.99|264.65|261.85|0
1641879290000|2022-01-11 05:34:50|264.72|261.92|264.72|261.92|264.72|261.92|264.72|261.92|0
1641879300000|2022-01-11 05:35:00|264.31|261.51|264.38|261.58|264.38|261.58|264.24|261.44|0
1641879310000|2022-01-11 05:35:10|264.1|261.3|263.97|261.17|264.1|261.3|263.97|261.17|0
1641879320000|2022-01-11 05:35:20|263.69|260.89|264.04|261.24|264.04|261.24|263.69|260.89|0
1641879330000|2022-01-11 05:35:30|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1641879340000|2022-01-11 05:35:40|264.18|261.38|264.38|261.58|264.38|261.58|264.18|261.38|0
1641879350000|2022-01-11 05:35:50|264.45|261.65|264.38|261.58|264.45|261.65|264.38|261.58|0
1641879360000|2022-01-11 05:36:00|264.31|261.51|264.52|261.72|264.52|261.72|264.31|261.51|0
1641879370000|2022-01-11 05:36:10|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641879390000|2022-01-11 05:36:30|264.24|261.44|264.38|261.58|264.38|261.58|264.24|261.44|0
1641879400000|2022-01-11 05:36:40|264.45|261.65|264.52|261.72|264.52|261.72|264.45|261.65|0
1641879410000|2022-01-11 05:36:50|264.65|261.85|264.65|261.85|264.65|261.85|264.52|261.72|0
1641879420000|2022-01-11 05:37:00|264.79|261.99|264.93|262.13|264.93|262.13|264.79|261.99|0
1641879430000|2022-01-11 05:37:10|265|262.2|265.07|262.27|265.07|262.27|264.93|262.13|0
1641879440000|2022-01-11 05:37:20|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1641879450000|2022-01-11 05:37:30|264.93|262.13|264.93|262.13|264.93|262.13|264.86|262.06|0
1641879460000|2022-01-11 05:37:40|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1641879470000|2022-01-11 05:37:50|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1641879480000|2022-01-11 05:38:00|265.06|262.26|265.2|262.4|265.2|262.4|265.06|262.26|0
1641879510000|2022-01-11 05:38:30|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1641879530000|2022-01-11 05:38:50|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1641879540000|2022-01-11 05:39:00|265.06|262.26|265.2|262.4|265.2|262.4|265.06|262.26|0
1641879550000|2022-01-11 05:39:10|265.27|262.47|265.27|262.47|265.27|262.47|265.27|262.47|0
1641879560000|2022-01-11 05:39:20|265.2|262.4|265.34|262.54|265.34|262.54|265.2|262.4|0
1641879570000|2022-01-11 05:39:30|265.41|262.61|265.61|262.81|265.61|262.81|265.41|262.61|0
1641879580000|2022-01-11 05:39:40|265.48|262.68|265.48|262.68|265.61|262.81|265.48|262.68|0
1641879590000|2022-01-11 05:39:50|265.61|262.81|265.48|262.68|265.61|262.81|265.48|262.68|0
1641879600000|2022-01-11 05:40:00|265.41|262.61|265.34|262.54|265.41|262.61|265.34|262.54|0
1641879610000|2022-01-11 05:40:10|265.41|262.61|265.48|262.68|265.48|262.68|265.34|262.54|0
1641879620000|2022-01-11 05:40:20|265.61|262.81|265.61|262.81|265.61|262.81|265.61|262.81|0
1641879650000|2022-01-11 05:40:50|265.48|262.68|265.48|262.68|265.48|262.68|265.48|262.68|0
1641879660000|2022-01-11 05:41:00|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1641879670000|2022-01-11 05:41:10|265.48|262.68|265.34|262.54|265.48|262.68|265.34|262.54|0
1641879680000|2022-01-11 05:41:20|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1641879690000|2022-01-11 05:41:30|265.34|262.54|265.2|262.4|265.34|262.54|265.2|262.4|0
1641879720000|2022-01-11 05:42:00|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1641879740000|2022-01-11 05:42:20|264.93|262.13|265.06|262.26|265.06|262.26|264.93|262.13|0
1641879750000|2022-01-11 05:42:30|265.13|262.33|265.2|262.4|265.2|262.4|265.13|262.33|0
1641879760000|2022-01-11 05:42:40|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1641879770000|2022-01-11 05:42:50|265.2|262.4|265.27|262.47|265.27|262.47|265.2|262.4|0
1641879780000|2022-01-11 05:43:00|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1641879790000|2022-01-11 05:43:10|265.27|262.47|265.2|262.4|265.27|262.47|265.2|262.4|0
1641879800000|2022-01-11 05:43:20|265.27|262.47|265.2|262.4|265.27|262.47|265.2|262.4|0
1641879810000|2022-01-11 05:43:30|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1641879820000|2022-01-11 05:43:40|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1641879830000|2022-01-11 05:43:50|265.06|262.26|265.2|262.4|265.2|262.4|265.06|262.26|0
1641879840000|2022-01-11 05:44:00|265.27|262.47|265.06|262.26|265.27|262.47|265.06|262.26|0
1641879850000|2022-01-11 05:44:10|264.92|262.12|264.92|262.12|264.92|262.12|264.79|261.99|0
1641879870000|2022-01-11 05:44:30|265.06|262.26|265|262.2|265.06|262.26|265|262.2|0
1641879880000|2022-01-11 05:44:40|264.92|262.12|265|262.2|265|262.2|264.92|262.12|0
1641879890000|2022-01-11 05:44:50|264.92|262.12|265.06|262.26|265.06|262.26|264.92|262.12|0
1641879900000|2022-01-11 05:45:00|265.2|262.4|265.27|262.47|265.27|262.47|265.2|262.4|0
1641879910000|2022-01-11 05:45:10|265.2|262.4|265.27|262.47|265.27|262.47|265.2|262.4|0
1641879920000|2022-01-11 05:45:20|265.34|262.54|265.47|262.67|265.47|262.67|265.34|262.54|0
1641879930000|2022-01-11 05:45:30|265.41|262.61|265.34|262.54|265.41|262.61|265.34|262.54|0
1641879950000|2022-01-11 05:45:50|265.27|262.47|265.34|262.54|265.34|262.54|265.27|262.47|0
1641879960000|2022-01-11 05:46:00|265.27|262.47|265.2|262.4|265.27|262.47|265.2|262.4|0
1641879970000|2022-01-11 05:46:10|265.13|262.33|265.34|262.54|265.34|262.54|265.13|262.33|0
1641879980000|2022-01-11 05:46:20|265.27|262.47|265.27|262.47|265.27|262.47|265.2|262.4|0
1641879990000|2022-01-11 05:46:30|265.34|262.54|265.27|262.47|265.34|262.54|265.27|262.47|0
1641880000000|2022-01-11 05:46:40|265.34|262.54|265.2|262.4|265.34|262.54|265.2|262.4|0
1641880010000|2022-01-11 05:46:50|265.47|262.67|265.47|262.67|265.47|262.67|265.47|262.67|0
1641880020000|2022-01-11 05:47:00|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1641880030000|2022-01-11 05:47:10|265.47|262.67|265.47|262.67|265.47|262.67|265.47|262.67|0
1641880070000|2022-01-11 05:47:50|265.54|262.74|265.61|262.81|265.61|262.81|265.54|262.74|0
1641880080000|2022-01-11 05:48:00|265.54|262.74|265.54|262.74|265.54|262.74|265.54|262.74|0
1641880090000|2022-01-11 05:48:10|265.61|262.81|265.75|262.95|265.75|262.95|265.61|262.81|0
1641880100000|2022-01-11 05:48:20|265.68|262.88|265.75|262.95|265.75|262.95|265.68|262.88|0
1641880130000|2022-01-11 05:48:50|265.68|262.88|265.75|262.95|265.75|262.95|265.68|262.88|0
1641880140000|2022-01-11 05:49:00|265.68|262.88|265.68|262.88|265.68|262.88|265.68|262.88|0
1641880150000|2022-01-11 05:49:10|265.89|263.09|266.02|263.22|266.02|263.22|265.89|263.09|0
1641880160000|2022-01-11 05:49:20|265.89|263.09|265.82|263.02|265.89|263.09|265.82|263.02|0
1641880170000|2022-01-11 05:49:30|265.89|263.09|265.89|263.09|265.89|263.09|265.89|263.09|0
1641880180000|2022-01-11 05:49:40|265.82|263.02|265.89|263.09|265.89|263.09|265.82|263.02|0
1641880200000|2022-01-11 05:50:00|265.75|262.95|265.75|262.95|265.75|262.95|265.61|262.81|0
1641880210000|2022-01-11 05:50:10|265.61|262.81|266.21|263.41|266.29|263.49|265.61|262.81|0
1641880220000|2022-01-11 05:50:20|266.29|263.49|266.21|263.41|266.29|263.49|266.21|263.41|0
1641880230000|2022-01-11 05:50:30|266.08|263.28|266.08|263.28|266.08|263.28|266.08|263.28|0
1641880240000|2022-01-11 05:50:40|265.94|263.14|266.08|263.28|266.08|263.28|265.94|263.14|0
1641880250000|2022-01-11 05:50:50|265.94|263.14|266.08|263.28|266.08|263.28|265.94|263.14|0
1641880260000|2022-01-11 05:51:00|265.94|263.14|265.8|263|265.94|263.14|265.8|263|0
1641880270000|2022-01-11 05:51:10|265.66|262.86|265.66|262.86|265.66|262.86|265.66|262.86|0
1641880280000|2022-01-11 05:51:20|265.53|262.73|265.66|262.86|265.66|262.86|265.53|262.73|0
1641880290000|2022-01-11 05:51:30|265.8|263|265.66|262.86|265.8|263|265.66|262.86|0
1641880300000|2022-01-11 05:51:40|265.53|262.73|265.53|262.73|265.53|262.73|265.53|262.73|0
1641880310000|2022-01-11 05:51:50|265.39|262.59|265.39|262.59|265.39|262.59|265.39|262.59|0
1641880330000|2022-01-11 05:52:10|265.25|262.45|265.39|262.59|265.39|262.59|265.25|262.45|0
1641880340000|2022-01-11 05:52:20|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1641880350000|2022-01-11 05:52:30|265.8|263|265.8|263|265.8|263|265.8|263|0
1641880380000|2022-01-11 05:53:00|265.94|263.14|265.94|263.14|265.94|263.14|265.94|263.14|0
1641880410000|2022-01-11 05:53:30|265.8|263|266.07|263.27|266.07|263.27|265.8|263|0
1641880450000|2022-01-11 05:54:10|265.94|263.14|265.94|263.14|265.94|263.14|265.94|263.14|0
1641880460000|2022-01-11 05:54:20|266.07|263.27|265.94|263.14|266.15|263.35|265.94|263.14|0
1641880470000|2022-01-11 05:54:30|266.21|263.41|266.15|263.35|266.21|263.41|266.07|263.27|0
1641880480000|2022-01-11 05:54:40|266.21|263.41|266.21|263.41|266.21|263.41|266.21|263.41|0
1641880490000|2022-01-11 05:54:50|266.07|263.27|266.07|263.27|266.07|263.27|266.07|263.27|0
1641880500000|2022-01-11 05:55:00|265.94|263.14|265.94|263.14|265.94|263.14|265.87|263.07|0
1641880510000|2022-01-11 05:55:10|265.66|262.86|265.94|263.14|265.94|263.14|265.66|262.86|0
1641880530000|2022-01-11 05:55:30|266.01|263.21|265.8|263|266.01|263.21|265.8|263|0
1641880560000|2022-01-11 05:56:00|265.66|262.86|265.8|263|265.8|263|265.66|262.86|0
1641880570000|2022-01-11 05:56:10|265.73|262.93|265.8|263|265.8|263|265.73|262.93|0
1641880580000|2022-01-11 05:56:20|265.87|263.07|265.87|263.07|265.87|263.07|265.87|263.07|0
1641880590000|2022-01-11 05:56:30|265.8|263|265.87|263.07|265.87|263.07|265.8|263|0
1641880600000|2022-01-11 05:56:40|265.94|263.14|265.94|263.14|265.94|263.14|265.94|263.14|0
1641880620000|2022-01-11 05:57:00|265.8|263|265.87|263.07|265.87|263.07|265.8|263|0
1641880630000|2022-01-11 05:57:10|265.94|263.14|265.8|263|265.94|263.14|265.8|263|0
1641880640000|2022-01-11 05:57:20|265.66|262.86|265.66|262.86|265.66|262.86|265.66|262.86|0
1641880650000|2022-01-11 05:57:30|265.73|262.93|265.8|263|265.8|263|265.73|262.93|0
1641880660000|2022-01-11 05:57:40|265.73|262.93|265.66|262.86|265.73|262.93|265.66|262.86|0
1641880670000|2022-01-11 05:57:50|265.73|262.93|265.73|262.93|265.73|262.93|265.66|262.86|0
1641880680000|2022-01-11 05:58:00|265.66|262.86|265.66|262.86|265.66|262.86|265.66|262.86|0
1641880690000|2022-01-11 05:58:10|265.52|262.72|265.66|262.86|265.66|262.86|265.52|262.72|0
1641880700000|2022-01-11 05:58:20|265.8|263|265.66|262.86|265.87|263.07|265.66|262.86|0
1641880710000|2022-01-11 05:58:30|265.52|262.72|265.38|262.58|265.52|262.72|265.38|262.58|0
1641880720000|2022-01-11 05:58:40|265.52|262.72|265.52|262.72|265.59|262.79|265.52|262.72|0
1641880740000|2022-01-11 05:59:00|265.38|262.58|265.25|262.45|265.46|262.66|265.25|262.45|0
1641880750000|2022-01-11 05:59:10|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1641880760000|2022-01-11 05:59:20|265.32|262.52|265.38|262.58|265.38|262.58|265.25|262.45|0
1641880770000|2022-01-11 05:59:30|265.46|262.66|265.46|262.66|265.46|262.66|265.38|262.58|0
1641880780000|2022-01-11 05:59:40|265.52|262.72|265.11|262.31|265.52|262.72|265.11|262.31|0
1641880790000|2022-01-11 05:59:50|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1641880800000|2022-01-11 06:00:00|265.52|262.72|264.97|262.17|265.52|262.72|264.97|262.17|0
1641880810000|2022-01-11 06:00:10|264.91|262.11|265.25|262.45|265.25|262.45|264.91|262.11|0
1641880820000|2022-01-11 06:00:20|265.38|262.58|265.52|262.72|265.52|262.72|265.38|262.58|0
1641880830000|2022-01-11 06:00:30|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1641880840000|2022-01-11 06:00:40|265.52|262.72|265.52|262.72|265.52|262.72|265.52|262.72|0
1641880850000|2022-01-11 06:00:50|265.46|262.66|265.52|262.72|265.52|262.72|265.46|262.66|0
1641880860000|2022-01-11 06:01:00|265.66|262.86|265.25|262.45|265.66|262.86|265.25|262.45|0
1641880870000|2022-01-11 06:01:10|265.11|262.31|265.25|262.45|265.25|262.45|265.11|262.31|0
1641880880000|2022-01-11 06:01:20|265.38|262.58|265.25|262.45|265.38|262.58|265.25|262.45|0
1641880890000|2022-01-11 06:01:30|265.11|262.31|265.11|262.31|265.11|262.31|265.11|262.31|0
1641880900000|2022-01-11 06:01:40|265.25|262.45|265.11|262.31|265.25|262.45|265.11|262.31|0
1641880910000|2022-01-11 06:01:50|264.97|262.17|264.97|262.17|265.11|262.31|264.97|262.17|0
1641880920000|2022-01-11 06:02:00|264.83|262.03|264.83|262.03|264.83|262.03|264.7|261.9|0
1641880930000|2022-01-11 06:02:10|264.7|261.9|264.7|261.9|264.7|261.9|264.7|261.9|0
1641880940000|2022-01-11 06:02:20|264.56|261.76|264.7|261.9|264.77|261.97|264.56|261.76|0
1641880950000|2022-01-11 06:02:30|264.83|262.03|264.77|261.97|264.83|262.03|264.7|261.9|0
1641880960000|2022-01-11 06:02:40|264.83|262.03|264.9|262.1|264.97|262.17|264.83|262.03|0
1641880970000|2022-01-11 06:02:50|264.97|262.17|265.04|262.24|265.04|262.24|264.97|262.17|0
1641880980000|2022-01-11 06:03:00|264.97|262.17|264.83|262.03|264.97|262.17|264.83|262.03|0
1641880990000|2022-01-11 06:03:10|264.97|262.17|264.97|262.17|264.97|262.17|264.97|262.17|0
1641881000000|2022-01-11 06:03:20|264.9|262.1|265.11|262.31|265.11|262.31|264.9|262.1|0
1641881010000|2022-01-11 06:03:30|265.18|262.38|265.11|262.31|265.18|262.38|265.11|262.31|0
1641881020000|2022-01-11 06:03:40|265.38|262.58|265.38|262.58|265.45|262.65|265.38|262.58|0
1641881030000|2022-01-11 06:03:50|265.45|262.65|265.52|262.72|265.52|262.72|265.38|262.58|0
1641881040000|2022-01-11 06:04:00|265.45|262.65|265.66|262.86|265.66|262.86|265.45|262.65|0
1641881050000|2022-01-11 06:04:10|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1641881060000|2022-01-11 06:04:20|266.21|263.41|266.21|263.41|266.21|263.41|266.21|263.41|0
1641881070000|2022-01-11 06:04:30|266.35|263.55|266.35|263.55|266.35|263.55|266.35|263.55|0
1641881080000|2022-01-11 06:04:40|266.76|263.96|266.9|264.1|266.9|264.1|266.76|263.96|0
1641881090000|2022-01-11 06:04:50|266.83|264.03|266.48|263.68|266.83|264.03|266.48|263.68|0
1641881100000|2022-01-11 06:05:00|266.62|263.82|266.34|263.54|266.62|263.82|266.34|263.54|0
1641881110000|2022-01-11 06:05:10|266.48|263.68|266.34|263.54|266.48|263.68|266.34|263.54|0
1641881120000|2022-01-11 06:05:20|266.21|263.41|266.21|263.41|266.21|263.41|266.21|263.41|0
1641881130000|2022-01-11 06:05:30|266.34|263.54|266.34|263.54|266.34|263.54|266.21|263.41|0
1641881140000|2022-01-11 06:05:40|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1641881150000|2022-01-11 06:05:50|266.83|264.03|266.9|264.1|267.03|264.23|266.83|264.03|0
1641881160000|2022-01-11 06:06:00|266.76|263.96|266.97|264.17|266.97|264.17|266.76|263.96|0
1641881170000|2022-01-11 06:06:10|266.9|264.1|267.03|264.23|267.03|264.23|266.9|264.1|0
1641881180000|2022-01-11 06:06:20|267.17|264.37|267.17|264.37|267.17|264.37|267.17|264.37|0
1641881190000|2022-01-11 06:06:30|267.03|264.23|266.9|264.1|267.03|264.23|266.9|264.1|0
1641881200000|2022-01-11 06:06:40|266.62|263.82|266.76|263.96|266.76|263.96|266.62|263.82|0
1641881210000|2022-01-11 06:06:50|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1641881220000|2022-01-11 06:07:00|266.48|263.68|266.48|263.68|266.48|263.68|266.48|263.68|0
1641881230000|2022-01-11 06:07:10|266.55|263.75|266.48|263.68|266.55|263.75|266.48|263.68|0
1641881240000|2022-01-11 06:07:20|266.42|263.62|266.21|263.41|266.42|263.62|266.21|263.41|0
1641881250000|2022-01-11 06:07:30|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1641881260000|2022-01-11 06:07:40|266.28|263.48|266.21|263.41|266.28|263.48|266.21|263.41|0
1641881290000|2022-01-11 06:08:10|266.28|263.48|266.48|263.68|266.48|263.68|266.28|263.48|0
1641881300000|2022-01-11 06:08:20|266.34|263.54|266.21|263.41|266.34|263.54|266.21|263.41|0
1641881310000|2022-01-11 06:08:30|266.07|263.27|266.21|263.41|266.21|263.41|266.07|263.27|0
1641881320000|2022-01-11 06:08:40|266.14|263.34|266.21|263.41|266.21|263.41|266.07|263.27|0
1641881330000|2022-01-11 06:08:50|266.34|263.54|266.48|263.68|266.48|263.68|266.34|263.54|0
1641881340000|2022-01-11 06:09:00|266.55|263.75|266.34|263.54|266.62|263.82|266.21|263.41|0
1641881350000|2022-01-11 06:09:10|266.14|263.34|266.07|263.27|266.14|263.34|266.07|263.27|0
1641881360000|2022-01-11 06:09:20|266.21|263.41|266.48|263.68|266.48|263.68|266.21|263.41|0
1641881370000|2022-01-11 06:09:30|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1641881380000|2022-01-11 06:09:40|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1641881390000|2022-01-11 06:09:50|266.89|264.09|266.76|263.96|266.89|264.09|266.76|263.96|0
1641881400000|2022-01-11 06:10:00|266.83|264.03|266.76|263.96|266.83|264.03|266.76|263.96|0
1641881410000|2022-01-11 06:10:10|266.62|263.82|266.89|264.09|266.89|264.09|266.62|263.82|0
1641881420000|2022-01-11 06:10:20|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1641881440000|2022-01-11 06:10:40|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1641881450000|2022-01-11 06:10:50|266.76|263.96|266.89|264.09|266.89|264.09|266.76|263.96|0
1641881460000|2022-01-11 06:11:00|266.76|263.96|267.03|264.23|267.03|264.23|266.76|263.96|0
1641881470000|2022-01-11 06:11:10|267.1|264.3|267.03|264.23|267.1|264.3|267.03|264.23|0
1641881480000|2022-01-11 06:11:20|267.17|264.37|267.17|264.37|267.31|264.51|267.17|264.37|0
1641881490000|2022-01-11 06:11:30|267.03|264.23|266.76|263.96|267.03|264.23|266.76|263.96|0
1641881500000|2022-01-11 06:11:40|266.89|264.09|267.03|264.23|267.03|264.23|266.89|264.09|0
1641881510000|2022-01-11 06:11:50|267.17|264.37|267.17|264.37|267.17|264.37|267.17|264.37|0
1641881520000|2022-01-11 06:12:00|267.03|264.23|267.03|264.23|267.17|264.37|267.03|264.23|0
1641881530000|2022-01-11 06:12:10|266.96|264.16|267.17|264.37|267.17|264.37|266.96|264.16|0
1641881540000|2022-01-11 06:12:20|267.31|264.51|267.17|264.37|267.31|264.51|267.17|264.37|0
1641881550000|2022-01-11 06:12:30|267.1|264.3|266.89|264.09|267.1|264.3|266.89|264.09|0
1641881560000|2022-01-11 06:12:40|266.75|263.95|266.89|264.09|266.89|264.09|266.75|263.95|0
1641881570000|2022-01-11 06:12:50|266.75|263.95|266.75|263.95|266.75|263.95|266.75|263.95|0
1641881580000|2022-01-11 06:13:00|266.48|263.68|266.48|263.68|266.48|263.68|266.48|263.68|0
1641881590000|2022-01-11 06:13:10|266.41|263.61|266.34|263.54|266.41|263.61|266.34|263.54|0
1641881600000|2022-01-11 06:13:20|266.48|263.68|266.34|263.54|266.48|263.68|266.2|263.4|0
1641881610000|2022-01-11 06:13:30|266.2|263.4|266.2|263.4|266.2|263.4|266.2|263.4|0
1641881620000|2022-01-11 06:13:40|266.27|263.47|266.48|263.68|266.48|263.68|266.2|263.4|0
1641881630000|2022-01-11 06:13:50|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1641881640000|2022-01-11 06:14:00|266.27|263.47|266.07|263.27|266.27|263.47|266.07|263.27|0
1641881650000|2022-01-11 06:14:10|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1641881660000|2022-01-11 06:14:20|266.48|263.68|266.48|263.68|266.48|263.68|266.48|263.68|0
1641881670000|2022-01-11 06:14:30|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1641881680000|2022-01-11 06:14:40|266.2|263.4|266.2|263.4|266.2|263.4|266.2|263.4|0
1641881690000|2022-01-11 06:14:50|266.34|263.54|266.2|263.4|266.34|263.54|266.2|263.4|0
1641881700000|2022-01-11 06:15:00|266.27|263.47|266.48|263.68|266.48|263.68|266.2|263.4|0
1641881710000|2022-01-11 06:15:10|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1641881720000|2022-01-11 06:15:20|266.69|263.89|266.48|263.68|266.69|263.89|266.48|263.68|0
1641881730000|2022-01-11 06:15:30|266.41|263.61|266.48|263.68|266.48|263.68|266.41|263.61|0
1641881750000|2022-01-11 06:15:50|266.62|263.82|266.2|263.4|266.62|263.82|266.2|263.4|0
1641881760000|2022-01-11 06:16:00|266.34|263.54|266.55|263.75|266.55|263.75|266.34|263.54|0
1641881770000|2022-01-11 06:16:10|266.48|263.68|266.34|263.54|266.48|263.68|266.34|263.54|0
1641881780000|2022-01-11 06:16:20|266.06|263.26|266.2|263.4|266.2|263.4|266.06|263.26|0
1641881790000|2022-01-11 06:16:30|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1641881800000|2022-01-11 06:16:40|266.48|263.68|266.55|263.75|266.55|263.75|266.48|263.68|0
1641881810000|2022-01-11 06:16:50|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1641881820000|2022-01-11 06:17:00|266.55|263.75|266.55|263.75|266.62|263.82|266.55|263.75|0
1641881830000|2022-01-11 06:17:10|266.61|263.81|266.61|263.81|266.61|263.81|266.55|263.75|0
1641881840000|2022-01-11 06:17:20|266.75|263.95|266.61|263.81|266.75|263.95|266.48|263.68|0
1641881860000|2022-01-11 06:17:40|266.75|263.95|266.61|263.81|266.75|263.95|266.61|263.81|0
1641881870000|2022-01-11 06:17:50|266.48|263.68|266.61|263.81|266.61|263.81|266.48|263.68|0
1641881890000|2022-01-11 06:18:10|266.48|263.68|266.41|263.61|266.48|263.68|266.41|263.61|0
1641881900000|2022-01-11 06:18:20|266.48|263.68|266.55|263.75|266.55|263.75|266.48|263.68|0
1641881910000|2022-01-11 06:18:30|266.61|263.81|266.41|263.61|266.61|263.81|266.41|263.61|0
1641881920000|2022-01-11 06:18:40|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1641881930000|2022-01-11 06:18:50|266.48|263.68|266.48|263.68|266.48|263.68|266.48|263.68|0
1641881960000|2022-01-11 06:19:20|266.27|263.47|266.48|263.68|266.48|263.68|266.27|263.47|0
1641881970000|2022-01-11 06:19:30|266.55|263.75|266.55|263.75|266.61|263.81|266.55|263.75|0
1641881980000|2022-01-11 06:19:40|266.48|263.68|266.55|263.75|266.55|263.75|266.48|263.68|0
1641881990000|2022-01-11 06:19:50|266.48|263.68|266.48|263.68|266.48|263.68|266.48|263.68|0
1641882000000|2022-01-11 06:20:00|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1641882010000|2022-01-11 06:20:10|266.48|263.68|266.48|263.68|266.48|263.68|266.48|263.68|0
1641882020000|2022-01-11 06:20:20|266.34|263.54|266.41|263.61|266.41|263.61|266.34|263.54|0
1641882030000|2022-01-11 06:20:30|266.48|263.68|266.48|263.68|266.48|263.68|266.48|263.68|0
1641882040000|2022-01-11 06:20:40|266.61|263.81|266.75|263.95|266.75|263.95|266.61|263.81|0
1641882050000|2022-01-11 06:20:50|266.61|263.81|266.75|263.95|266.75|263.95|266.48|263.68|0
1641882070000|2022-01-11 06:21:10|266.61|263.81|266.61|263.81|266.61|263.81|266.61|263.81|0
1641882080000|2022-01-11 06:21:20|266.48|263.68|266.68|263.88|266.68|263.88|266.48|263.68|0
1641882090000|2022-01-11 06:21:30|266.61|263.81|266.48|263.68|266.61|263.81|266.48|263.68|0
1641882100000|2022-01-11 06:21:40|266.41|263.61|266.48|263.68|266.48|263.68|266.41|263.61|0
1641882110000|2022-01-11 06:21:50|266.41|263.61|266.2|263.4|266.48|263.68|266.2|263.4|0
1641882130000|2022-01-11 06:22:10|266.27|263.47|266.2|263.4|266.27|263.47|266.2|263.4|0
1641882140000|2022-01-11 06:22:20|266.27|263.47|266.2|263.4|266.34|263.54|266.2|263.4|0
1641882150000|2022-01-11 06:22:30|266.27|263.47|266.2|263.4|266.27|263.47|266.2|263.4|0
1641882180000|2022-01-11 06:23:00|266.47|263.67|266.47|263.67|266.47|263.67|266.47|263.67|0
1641882190000|2022-01-11 06:23:10|266.41|263.61|266.41|263.61|266.41|263.61|266.41|263.61|0
1641882200000|2022-01-11 06:23:20|266.34|263.54|266.27|263.47|266.34|263.54|266.2|263.4|0
1641882210000|2022-01-11 06:23:30|266.2|263.4|265.92|263.12|266.2|263.4|265.92|263.12|0
1641882220000|2022-01-11 06:23:40|266.06|263.26|266.06|263.26|266.06|263.26|266.06|263.26|0
1641882240000|2022-01-11 06:24:00|266.2|263.4|266.2|263.4|266.2|263.4|266.2|263.4|0
1641882260000|2022-01-11 06:24:20|266.13|263.33|266.13|263.33|266.13|263.33|266.13|263.33|0
1641882270000|2022-01-11 06:24:30|266.06|263.26|266.2|263.4|266.34|263.54|266.06|263.26|0
1641882280000|2022-01-11 06:24:40|266.27|263.47|266.27|263.47|266.27|263.47|266.27|263.47|0
1641882290000|2022-01-11 06:24:50|266.34|263.54|266.47|263.67|266.47|263.67|266.34|263.54|0
1641882300000|2022-01-11 06:25:00|266.61|263.81|266.55|263.75|266.61|263.81|266.55|263.75|0
1641882310000|2022-01-11 06:25:10|266.61|263.81|266.75|263.95|266.75|263.95|266.61|263.81|0
1641882320000|2022-01-11 06:25:20|266.82|264.02|266.82|264.02|266.89|264.09|266.82|264.02|0
1641882330000|2022-01-11 06:25:30|266.89|264.09|266.89|264.09|266.89|264.09|266.75|263.95|0
1641882350000|2022-01-11 06:25:50|266.82|264.02|266.82|264.02|266.82|264.02|266.82|264.02|0
1641882360000|2022-01-11 06:26:00|266.89|264.09|266.89|264.09|266.89|264.09|266.82|264.02|0
1641882370000|2022-01-11 06:26:10|266.82|264.02|266.75|263.95|266.89|264.09|266.75|263.95|0
1641882380000|2022-01-11 06:26:20|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1641882390000|2022-01-11 06:26:30|267.02|264.22|267.02|264.22|267.02|264.22|267.02|264.22|0
1641882420000|2022-01-11 06:27:00|267.1|264.3|267.16|264.36|267.16|264.36|267.1|264.3|0
1641882430000|2022-01-11 06:27:10|267.3|264.5|267.16|264.36|267.3|264.5|267.16|264.36|0
1641882450000|2022-01-11 06:27:30|267.1|264.3|267.16|264.36|267.16|264.36|267.1|264.3|0
1641882460000|2022-01-11 06:27:40|267.3|264.5|267.3|264.5|267.3|264.5|267.16|264.36|0
1641882470000|2022-01-11 06:27:50|267.23|264.43|267.16|264.36|267.23|264.43|267.16|264.36|0
1641882480000|2022-01-11 06:28:00|267.23|264.43|267.02|264.22|267.23|264.43|267.02|264.22|0
1641882490000|2022-01-11 06:28:10|266.96|264.16|267.02|264.22|267.02|264.22|266.96|264.16|0
1641882500000|2022-01-11 06:28:20|267.1|264.3|267.23|264.43|267.23|264.43|267.02|264.22|0
1641882510000|2022-01-11 06:28:30|267.3|264.5|267.16|264.36|267.3|264.5|267.16|264.36|0
1641882540000|2022-01-11 06:29:00|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1641882550000|2022-01-11 06:29:10|267.23|264.43|267.37|264.57|267.44|264.64|267.23|264.43|0
1641882560000|2022-01-11 06:29:20|267.71|264.91|267.71|264.91|267.71|264.91|267.71|264.91|0
1641882570000|2022-01-11 06:29:30|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1641882580000|2022-01-11 06:29:40|267.71|264.91|267.85|265.05|267.85|265.05|267.71|264.91|0
1641882590000|2022-01-11 06:29:50|267.71|264.91|267.85|265.05|267.85|265.05|267.71|264.91|0
1641882600000|2022-01-11 06:30:00|267.71|264.91|267.58|264.78|267.71|264.91|267.58|264.78|0
1641882620000|2022-01-11 06:30:20|267.51|264.71|267.44|264.64|267.51|264.71|267.44|264.64|0
1641882630000|2022-01-11 06:30:30|267.57|264.77|267.65|264.85|267.65|264.85|267.57|264.77|0
1641882640000|2022-01-11 06:30:40|267.71|264.91|267.71|264.91|267.78|264.98|267.71|264.91|0
1641882650000|2022-01-11 06:30:50|267.85|265.05|267.78|264.98|267.85|265.05|267.78|264.98|0
1641882660000|2022-01-11 06:31:00|267.85|265.05|267.99|265.19|267.99|265.19|267.85|265.05|0
1641882670000|2022-01-11 06:31:10|267.85|265.05|267.99|265.19|267.99|265.19|267.85|265.05|0
1641882690000|2022-01-11 06:31:30|267.85|265.05|267.85|265.05|267.85|265.05|267.85|265.05|0
1641882700000|2022-01-11 06:31:40|267.71|264.91|267.57|264.77|267.71|264.91|267.51|264.71|0
1641882710000|2022-01-11 06:31:50|267.51|264.71|267.57|264.77|267.57|264.77|267.51|264.71|0
1641882720000|2022-01-11 06:32:00|267.44|264.64|267.44|264.64|267.44|264.64|267.44|264.64|0
1641882730000|2022-01-11 06:32:10|267.37|264.57|267.3|264.5|267.37|264.57|267.3|264.5|0
1641882740000|2022-01-11 06:32:20|267.16|264.36|267.16|264.36|267.16|264.36|267.16|264.36|0
1641882760000|2022-01-11 06:32:40|267.09|264.29|267.16|264.36|267.16|264.36|267.09|264.29|0
1641882770000|2022-01-11 06:32:50|267.02|264.22|266.88|264.08|267.02|264.22|266.88|264.08|0
1641882790000|2022-01-11 06:33:10|266.75|263.95|266.75|263.95|266.75|263.95|266.75|263.95|0
1641882800000|2022-01-11 06:33:20|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1641882830000|2022-01-11 06:33:50|266.75|263.95|266.61|263.81|266.75|263.95|266.61|263.81|0
1641882850000|2022-01-11 06:34:10|266.33|263.53|266.33|263.53|266.33|263.53|266.19|263.39|0
1641882860000|2022-01-11 06:34:20|266.19|263.39|266.27|263.47|266.27|263.47|266.19|263.39|0
1641882870000|2022-01-11 06:34:30|266.19|263.39|266.47|263.67|266.47|263.67|266.19|263.39|0
1641882880000|2022-01-11 06:34:40|266.54|263.74|266.47|263.67|266.54|263.74|266.47|263.67|0
1641882890000|2022-01-11 06:34:50|266.61|263.81|266.61|263.81|266.61|263.81|266.61|263.81|0
1641882900000|2022-01-11 06:35:00|266.47|263.67|266.4|263.6|266.47|263.67|266.4|263.6|0
1641882910000|2022-01-11 06:35:10|266.33|263.53|266.47|263.67|266.47|263.67|266.33|263.53|0
1641882930000|2022-01-11 06:35:30|266.4|263.6|266.33|263.53|266.4|263.6|266.33|263.53|0
1641882940000|2022-01-11 06:35:40|266.47|263.67|266.47|263.67|266.47|263.67|266.47|263.67|0
1641882950000|2022-01-11 06:35:50|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1641882960000|2022-01-11 06:36:00|266.06|263.26|266.06|263.26|266.06|263.26|266.06|263.26|0
1641882970000|2022-01-11 06:36:10|265.99|263.19|265.92|263.12|266.06|263.26|265.92|263.12|0
1641882980000|2022-01-11 06:36:20|266.06|263.26|266.06|263.26|266.06|263.26|266.06|263.26|0
1641882990000|2022-01-11 06:36:30|265.92|263.12|265.64|262.84|265.92|263.12|265.64|262.84|0
1641883000000|2022-01-11 06:36:40|265.78|262.98|265.64|262.84|265.78|262.98|265.64|262.84|0
1641883010000|2022-01-11 06:36:50|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1641883020000|2022-01-11 06:37:00|265.78|262.98|265.78|262.98|265.78|262.98|265.64|262.84|0
1641883030000|2022-01-11 06:37:10|265.85|263.05|265.85|263.05|265.92|263.12|265.85|263.05|0
1641883040000|2022-01-11 06:37:20|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1641883060000|2022-01-11 06:37:40|266.05|263.25|266.19|263.39|266.19|263.39|266.05|263.25|0
1641883080000|2022-01-11 06:38:00|266.13|263.33|266.26|263.46|266.26|263.46|266.13|263.33|0
1641883090000|2022-01-11 06:38:10|266.19|263.39|266.4|263.6|266.4|263.6|266.19|263.39|0
1641883100000|2022-01-11 06:38:20|266.33|263.53|266.4|263.6|266.47|263.67|266.33|263.53|0
1641883110000|2022-01-11 06:38:30|266.33|263.53|266.47|263.67|266.47|263.67|266.33|263.53|0
1641883120000|2022-01-11 06:38:40|266.61|263.81|266.68|263.88|266.68|263.88|266.61|263.81|0
1641883130000|2022-01-11 06:38:50|266.61|263.81|266.81|264.01|266.81|264.01|266.61|263.81|0
1641883140000|2022-01-11 06:39:00|266.74|263.94|267.02|264.22|267.02|264.22|266.74|263.94|0
1641883150000|2022-01-11 06:39:10|267.16|264.36|267.16|264.36|267.16|264.36|267.16|264.36|0
1641883170000|2022-01-11 06:39:30|267.02|264.22|267.02|264.22|267.02|264.22|267.02|264.22|0
1641883180000|2022-01-11 06:39:40|266.88|264.08|266.95|264.15|266.95|264.15|266.88|264.08|0
1641883190000|2022-01-11 06:39:50|267.16|264.36|267.29|264.49|267.29|264.49|267.16|264.36|0
1641883200000|2022-01-11 06:40:00|267.16|264.36|267.16|264.36|267.16|264.36|267.16|264.36|0
1641883210000|2022-01-11 06:40:10|267.09|264.29|267.09|264.29|267.16|264.36|267.09|264.29|0
1641883220000|2022-01-11 06:40:20|267.16|264.36|267.29|264.49|267.29|264.49|267.16|264.36|0
1641883230000|2022-01-11 06:40:30|267.16|264.36|267.09|264.29|267.16|264.36|267.02|264.22|0
1641883240000|2022-01-11 06:40:40|267.02|264.22|267.09|264.29|267.09|264.29|267.02|264.22|0
1641883250000|2022-01-11 06:40:50|267.02|264.22|267.09|264.29|267.09|264.29|267.02|264.22|0
1641883260000|2022-01-11 06:41:00|267.16|264.36|267.16|264.36|267.16|264.36|267.16|264.36|0
1641883270000|2022-01-11 06:41:10|267.29|264.49|267.02|264.22|267.29|264.49|267.02|264.22|0
1641883280000|2022-01-11 06:41:20|267.09|264.29|267.16|264.36|267.16|264.36|267.02|264.22|0
1641883300000|2022-01-11 06:41:40|267.29|264.49|267.71|264.91|267.71|264.91|267.29|264.49|0
1641883310000|2022-01-11 06:41:50|267.85|265.05|267.92|265.12|267.92|265.12|267.78|264.98|0
1641883320000|2022-01-11 06:42:00|267.98|265.18|267.92|265.12|267.98|265.18|267.85|265.05|0
1641883330000|2022-01-11 06:42:10|267.85|265.05|267.98|265.18|267.98|265.18|267.85|265.05|0
1641883340000|2022-01-11 06:42:20|267.92|265.12|267.98|265.18|267.98|265.18|267.92|265.12|0
1641883350000|2022-01-11 06:42:30|268.06|265.26|267.85|265.05|268.06|265.26|267.85|265.05|0
1641883360000|2022-01-11 06:42:40|267.57|264.77|267.5|264.7|267.57|264.77|267.43|264.63|0
1641883370000|2022-01-11 06:42:50|267.43|264.63|267.5|264.7|267.57|264.77|267.43|264.63|0
1641883380000|2022-01-11 06:43:00|267.43|264.63|267.43|264.63|267.43|264.63|267.43|264.63|0
1641883390000|2022-01-11 06:43:10|267.85|265.05|267.78|264.98|267.85|265.05|267.78|264.98|0
1641883400000|2022-01-11 06:43:20|267.57|264.77|267.71|264.91|267.71|264.91|267.57|264.77|0
1641883410000|2022-01-11 06:43:30|267.57|264.77|267.43|264.63|267.57|264.77|267.43|264.63|0
1641883420000|2022-01-11 06:43:40|267.57|264.77|267.57|264.77|267.57|264.77|267.57|264.77|0
1641883430000|2022-01-11 06:43:50|267.64|264.84|267.78|264.98|267.78|264.98|267.64|264.84|0
1641883440000|2022-01-11 06:44:00|267.71|264.91|267.85|265.05|267.85|265.05|267.71|264.91|0
1641883450000|2022-01-11 06:44:10|267.98|265.18|267.92|265.12|268.06|265.26|267.92|265.12|0
1641883460000|2022-01-11 06:44:20|267.98|265.18|267.85|265.05|267.98|265.18|267.85|265.05|0
1641883470000|2022-01-11 06:44:30|267.92|265.12|267.98|265.18|267.98|265.18|267.92|265.12|0
1641883480000|2022-01-11 06:44:40|268.12|265.32|268.12|265.32|268.12|265.32|268.12|265.32|0
1641883490000|2022-01-11 06:44:50|268.06|265.26|268.12|265.32|268.12|265.32|267.98|265.18|0
1641883500000|2022-01-11 06:45:00|268.06|265.26|267.98|265.18|268.06|265.26|267.98|265.18|0
1641883510000|2022-01-11 06:45:10|267.92|265.12|267.92|265.12|267.92|265.12|267.84|265.04|0
1641883520000|2022-01-11 06:45:20|267.98|265.18|267.71|264.91|267.98|265.18|267.71|264.91|0
1641883530000|2022-01-11 06:45:30|267.84|265.04|267.71|264.91|267.84|265.04|267.71|264.91|0
1641883540000|2022-01-11 06:45:40|267.64|264.84|267.57|264.77|267.71|264.91|267.57|264.77|0
1641883550000|2022-01-11 06:45:50|267.43|264.63|267.57|264.77|267.57|264.77|267.43|264.63|0
1641883560000|2022-01-11 06:46:00|267.5|264.7|267.43|264.63|267.5|264.7|267.43|264.63|0
1641883570000|2022-01-11 06:46:10|267.5|264.7|267.43|264.63|267.5|264.7|267.43|264.63|0
1641883580000|2022-01-11 06:46:20|267.57|264.77|267.71|264.91|267.71|264.91|267.57|264.77|0
1641883590000|2022-01-11 06:46:30|267.98|265.18|267.92|265.12|267.98|265.18|267.84|265.04|0
1641883600000|2022-01-11 06:46:40|267.84|265.04|267.84|265.04|267.84|265.04|267.84|265.04|0
1641883610000|2022-01-11 06:46:50|267.78|264.98|267.78|264.98|267.84|265.04|267.78|264.98|0
1641883620000|2022-01-11 06:47:00|267.84|265.04|267.84|265.04|267.84|265.04|267.84|265.04|0
1641883630000|2022-01-11 06:47:10|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1641883640000|2022-01-11 06:47:20|267.92|265.12|267.84|265.04|267.92|265.12|267.84|265.04|0
1641883660000|2022-01-11 06:47:40|267.98|265.18|267.84|265.04|267.98|265.18|267.84|265.04|0
1641883670000|2022-01-11 06:47:50|267.71|264.91|267.71|264.91|267.71|264.91|267.71|264.91|0
1641883680000|2022-01-11 06:48:00|267.84|265.04|267.84|265.04|267.84|265.04|267.84|265.04|0
1641883690000|2022-01-11 06:48:10|268.12|265.32|268.12|265.32|268.12|265.32|268.12|265.32|0
1641883710000|2022-01-11 06:48:30|268.05|265.25|268.05|265.25|268.05|265.25|268.05|265.25|0
1641883720000|2022-01-11 06:48:40|267.98|265.18|268.12|265.32|268.12|265.32|267.98|265.18|0
1641883730000|2022-01-11 06:48:50|268.26|265.46|268.26|265.46|268.26|265.46|268.12|265.32|0
1641883740000|2022-01-11 06:49:00|268.19|265.39|267.84|265.04|268.19|265.39|267.84|265.04|0
1641883750000|2022-01-11 06:49:10|267.98|265.18|268.05|265.25|268.05|265.25|267.98|265.18|0
1641883760000|2022-01-11 06:49:20|267.98|265.18|268.05|265.25|268.12|265.32|267.98|265.18|0
1641883770000|2022-01-11 06:49:30|267.98|265.18|268.05|265.25|268.05|265.25|267.98|265.18|0
1641883780000|2022-01-11 06:49:40|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1641883790000|2022-01-11 06:49:50|267.84|265.04|267.84|265.04|267.84|265.04|267.84|265.04|0
1641883800000|2022-01-11 06:50:00|267.91|265.11|267.91|265.11|267.91|265.11|267.84|265.04|0
1641883810000|2022-01-11 06:50:10|268.12|265.32|268.26|265.46|268.26|265.46|268.12|265.32|0
1641883820000|2022-01-11 06:50:20|268.33|265.53|268.4|265.6|268.4|265.6|268.33|265.53|0
1641883830000|2022-01-11 06:50:30|268.53|265.73|268.67|265.87|268.81|266.01|268.53|265.73|0
1641883840000|2022-01-11 06:50:40|268.81|266.01|268.88|266.08|268.88|266.08|268.81|266.01|0
1641883850000|2022-01-11 06:50:50|268.95|266.15|268.95|266.15|268.95|266.15|268.95|266.15|0
1641883860000|2022-01-11 06:51:00|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1641883870000|2022-01-11 06:51:10|269.16|266.36|269.23|266.43|269.23|266.43|269.16|266.36|0
1641883880000|2022-01-11 06:51:20|269.16|266.36|269.09|266.29|269.23|266.43|269.09|266.29|0
1641883890000|2022-01-11 06:51:30|269.23|266.43|269.09|266.29|269.23|266.43|269.09|266.29|0
1641883900000|2022-01-11 06:51:40|268.95|266.15|269.3|266.5|269.3|266.5|268.95|266.15|0
1641883910000|2022-01-11 06:51:50|269.23|266.43|269.37|266.57|269.5|266.7|269.23|266.43|0
1641883920000|2022-01-11 06:52:00|269.23|266.43|269.09|266.29|269.23|266.43|269.09|266.29|0
1641883930000|2022-01-11 06:52:10|268.95|266.15|268.67|265.87|268.95|266.15|268.67|265.87|0
1641883940000|2022-01-11 06:52:20|268.81|266.01|268.67|265.87|268.81|266.01|268.67|265.87|0
1641883960000|2022-01-11 06:52:40|268.39|265.59|268.26|265.46|268.39|265.59|268.26|265.46|0
1641883970000|2022-01-11 06:52:50|268.39|265.59|268.53|265.73|268.53|265.73|268.39|265.59|0
1641883990000|2022-01-11 06:53:10|268.39|265.59|268.26|265.46|268.39|265.59|268.26|265.46|0
1641884000000|2022-01-11 06:53:20|268.33|265.53|268.39|265.59|268.47|265.67|268.33|265.53|0
1641884010000|2022-01-11 06:53:30|268.26|265.46|268.33|265.53|268.39|265.59|268.26|265.46|0
1641884020000|2022-01-11 06:53:40|268.26|265.46|268.26|265.46|268.26|265.46|268.26|265.46|0
1641884030000|2022-01-11 06:53:50|268.39|265.59|268.39|265.59|268.39|265.59|268.39|265.59|0
1641884040000|2022-01-11 06:54:00|268.53|265.73|268.39|265.59|268.53|265.73|268.26|265.46|0
1641884050000|2022-01-11 06:54:10|268.53|265.73|268.53|265.73|268.53|265.73|268.53|265.73|0
1641884060000|2022-01-11 06:54:20|268.67|265.87|268.67|265.87|268.67|265.87|268.6|265.8|0
1641884070000|2022-01-11 06:54:30|268.6|265.8|268.67|265.87|268.67|265.87|268.6|265.8|0
1641884080000|2022-01-11 06:54:40|268.6|265.8|268.67|265.87|268.67|265.87|268.6|265.8|0
1641884090000|2022-01-11 06:54:50|268.74|265.94|268.81|266.01|268.88|266.08|268.74|265.94|0
1641884100000|2022-01-11 06:55:00|268.67|265.87|268.67|265.87|268.67|265.87|268.6|265.8|0
1641884110000|2022-01-11 06:55:10|268.53|265.73|268.53|265.73|268.53|265.73|268.53|265.73|0
1641884130000|2022-01-11 06:55:30|268.67|265.87|268.53|265.73|268.67|265.87|268.53|265.73|0
1641884140000|2022-01-11 06:55:40|268.6|265.8|268.53|265.73|268.6|265.8|268.53|265.73|0
1641884150000|2022-01-11 06:55:50|268.39|265.59|268.39|265.59|268.39|265.59|268.39|265.59|0
1641884160000|2022-01-11 06:56:00|268.47|265.67|268.39|265.59|268.47|265.67|268.39|265.59|0
1641884170000|2022-01-11 06:56:10|268.33|265.53|268.39|265.59|268.39|265.59|268.33|265.53|0
1641884180000|2022-01-11 06:56:20|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1641884190000|2022-01-11 06:56:30|268.12|265.32|268.12|265.32|268.12|265.32|268.12|265.32|0
1641884210000|2022-01-11 06:56:50|267.98|265.18|268.12|265.32|268.12|265.32|267.98|265.18|0
1641884220000|2022-01-11 06:57:00|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1641884240000|2022-01-11 06:57:20|267.91|265.11|267.84|265.04|267.98|265.18|267.84|265.04|0
1641884250000|2022-01-11 06:57:30|267.98|265.18|267.84|265.04|267.98|265.18|267.84|265.04|0
1641884260000|2022-01-11 06:57:40|267.7|264.9|267.77|264.97|267.77|264.97|267.7|264.9|0
1641884270000|2022-01-11 06:57:50|267.56|264.76|267.56|264.76|267.56|264.76|267.56|264.76|0
1641884280000|2022-01-11 06:58:00|267.29|264.49|267.29|264.49|267.29|264.49|267.15|264.35|0
1641884290000|2022-01-11 06:58:10|267.15|264.35|267.15|264.35|267.15|264.35|267.15|264.35|0
1641884300000|2022-01-11 06:58:20|267.29|264.49|267.29|264.49|267.29|264.49|267.29|264.49|0
1641884310000|2022-01-11 06:58:30|267.15|264.35|267.01|264.21|267.15|264.35|267.01|264.21|0
1641884320000|2022-01-11 06:58:40|267.08|264.28|267.08|264.28|267.15|264.35|267.08|264.28|0
1641884330000|2022-01-11 06:58:50|267.15|264.35|267.08|264.28|267.15|264.35|267.08|264.28|0
1641884340000|2022-01-11 06:59:00|267.15|264.35|267.15|264.35|267.15|264.35|267.15|264.35|0
1641884350000|2022-01-11 06:59:10|267.01|264.21|267.08|264.28|267.08|264.28|267.01|264.21|0
1641884360000|2022-01-11 06:59:20|267.15|264.35|267.15|264.35|267.22|264.42|267.15|264.35|0
1641884370000|2022-01-11 06:59:30|267.01|264.21|267.01|264.21|267.01|264.21|267.01|264.21|0
1641884380000|2022-01-11 06:59:40|266.87|264.07|267.01|264.21|267.01|264.21|266.87|264.07|0
1641884390000|2022-01-11 06:59:50|266.94|264.14|266.73|263.93|267.01|264.21|266.73|263.93|0
1641884400000|2022-01-11 07:00:00|266.32|263.52|266.18|263.38|266.46|263.66|266.18|263.38|0
1641884410000|2022-01-11 07:00:10|265.91|263.11|265.91|263.11|265.91|263.11|265.91|263.11|0
1641884420000|2022-01-11 07:00:20|266.04|263.24|266.46|263.66|266.46|263.66|266.04|263.24|0
1641884430000|2022-01-11 07:00:30|266.73|263.93|266.87|264.07|266.87|264.07|266.6|263.8|0
1641884440000|2022-01-11 07:00:40|266.73|263.93|266.39|263.59|266.73|263.93|266.32|263.52|0
1641884450000|2022-01-11 07:00:50|266.32|263.52|266.04|263.24|266.32|263.52|266.04|263.24|0
1641884460000|2022-01-11 07:01:00|266.18|263.38|266.18|263.38|266.32|263.52|266.18|263.38|0
1641884470000|2022-01-11 07:01:10|266.32|263.52|266.59|263.79|266.59|263.79|266.32|263.52|0
1641884480000|2022-01-11 07:01:20|266.67|263.87|267.01|264.21|267.01|264.21|266.67|263.87|0
1641884490000|2022-01-11 07:01:30|266.87|264.07|267.15|264.35|267.15|264.35|266.87|264.07|0
1641884500000|2022-01-11 07:01:40|267.01|264.21|267.15|264.35|267.28|264.48|267.01|264.21|0
1641884510000|2022-01-11 07:01:50|267.01|264.21|266.59|263.79|267.01|264.21|266.59|263.79|0
1641884520000|2022-01-11 07:02:00|266.46|263.66|266.32|263.52|266.46|263.66|266.32|263.52|0
1641884530000|2022-01-11 07:02:10|266.11|263.31|266.46|263.66|266.53|263.73|266.11|263.31|0
1641884540000|2022-01-11 07:02:20|266.39|263.59|266.46|263.66|266.46|263.66|266.39|263.59|0
1641884550000|2022-01-11 07:02:30|266.32|263.52|266.18|263.38|266.32|263.52|266.18|263.38|0
1641884560000|2022-01-11 07:02:40|266.46|263.66|266.32|263.52|266.46|263.66|266.32|263.52|0
1641884570000|2022-01-11 07:02:50|266.39|263.59|266.67|263.87|266.67|263.87|266.39|263.59|0
1641884580000|2022-01-11 07:03:00|266.73|263.93|266.87|264.07|266.87|264.07|266.67|263.87|0
1641884590000|2022-01-11 07:03:10|267.15|264.35|267.08|264.28|267.15|264.35|267.01|264.21|0
1641884600000|2022-01-11 07:03:20|267.15|264.35|267.42|264.62|267.42|264.62|267.15|264.35|0
1641884610000|2022-01-11 07:03:30|267.63|264.83|267.63|264.83|267.63|264.83|267.49|264.69|0
1641884620000|2022-01-11 07:03:40|267.56|264.76|267.97|265.17|267.97|265.17|267.56|264.76|0
1641884630000|2022-01-11 07:03:50|268.05|265.25|267.7|264.9|268.05|265.25|267.7|264.9|0
1641884640000|2022-01-11 07:04:00|267.56|264.76|267.42|264.62|267.56|264.76|267.42|264.62|0
1641884650000|2022-01-11 07:04:10|267.36|264.56|267.42|264.62|267.42|264.62|267.28|264.48|0
1641884660000|2022-01-11 07:04:20|267.49|264.69|267.7|264.9|267.7|264.9|267.49|264.69|0
1641884670000|2022-01-11 07:04:30|267.77|264.97|267.77|264.97|267.84|265.04|267.77|264.97|0
1641884680000|2022-01-11 07:04:40|267.7|264.9|267.7|264.9|267.7|264.9|267.7|264.9|0
1641884690000|2022-01-11 07:04:50|267.84|265.04|267.49|264.69|267.84|265.04|267.42|264.62|0
1641884700000|2022-01-11 07:05:00|267.42|264.62|267.56|264.76|267.7|264.9|267.42|264.62|0
1641884710000|2022-01-11 07:05:10|267.97|265.17|267.7|264.9|267.97|265.17|267.7|264.9|0
1641884720000|2022-01-11 07:05:20|267.56|264.76|267.42|264.62|267.56|264.76|267.42|264.62|0
1641884730000|2022-01-11 07:05:30|267.14|264.34|266.87|264.07|267.14|264.34|266.87|264.07|0
1641884740000|2022-01-11 07:05:40|266.94|264.14|267.01|264.21|267.14|264.34|266.94|264.14|0
1641884750000|2022-01-11 07:05:50|267.08|264.28|267.01|264.21|267.14|264.34|266.94|264.14|0
1641884760000|2022-01-11 07:06:00|267.22|264.42|267.14|264.34|267.22|264.42|267.01|264.21|0
1641884770000|2022-01-11 07:06:10|267.08|264.28|266.94|264.14|267.08|264.28|266.87|264.07|0
1641884780000|2022-01-11 07:06:20|266.8|264|266.8|264|266.8|264|266.73|263.93|0
1641884790000|2022-01-11 07:06:30|266.73|263.93|266.45|263.65|266.73|263.93|266.45|263.65|0
1641884800000|2022-01-11 07:06:40|266.39|263.59|266.39|263.59|266.45|263.65|266.39|263.59|0
1641884810000|2022-01-11 07:06:50|266.53|263.73|266.53|263.73|266.53|263.73|266.53|263.73|0
1641884820000|2022-01-11 07:07:00|266.73|263.93|266.53|263.73|266.73|263.93|266.53|263.73|0
1641884830000|2022-01-11 07:07:10|266.45|263.65|266.45|263.65|266.45|263.65|266.39|263.59|0
1641884840000|2022-01-11 07:07:20|266.39|263.59|266.18|263.38|266.45|263.65|266.18|263.38|0
1641884850000|2022-01-11 07:07:30|266.32|263.52|266.32|263.52|266.32|263.52|266.18|263.38|0
1641884860000|2022-01-11 07:07:40|266.25|263.45|266.25|263.45|266.32|263.52|266.25|263.45|0
1641884870000|2022-01-11 07:07:50|266.32|263.52|266.18|263.38|266.32|263.52|266.18|263.38|0
1641884880000|2022-01-11 07:08:00|266.32|263.52|266.25|263.45|266.45|263.65|266.25|263.45|0
1641884890000|2022-01-11 07:08:10|266.18|263.38|266.39|263.59|266.39|263.59|266.18|263.38|0
1641884900000|2022-01-11 07:08:20|266.18|263.38|266.11|263.31|266.18|263.38|266.04|263.24|0
1641884910000|2022-01-11 07:08:30|266.25|263.45|266.18|263.38|266.25|263.45|266.11|263.31|0
1641884920000|2022-01-11 07:08:40|266.11|263.31|266.11|263.31|266.11|263.31|266.11|263.31|0
1641884930000|2022-01-11 07:08:50|266.04|263.24|266.04|263.24|266.11|263.31|266.04|263.24|0
1641884940000|2022-01-11 07:09:00|266.18|263.38|266.18|263.38|266.25|263.45|266.18|263.38|0
1641884950000|2022-01-11 07:09:10|266.25|263.45|266.18|263.38|266.32|263.52|266.18|263.38|0
1641884960000|2022-01-11 07:09:20|266.04|263.24|266.11|263.31|266.11|263.31|266.04|263.24|0
1641884970000|2022-01-11 07:09:30|266.04|263.24|266.18|263.38|266.18|263.38|266.04|263.24|0
1641884980000|2022-01-11 07:09:40|266.04|263.24|266.04|263.24|266.04|263.24|265.9|263.1|0
1641884990000|2022-01-11 07:09:50|265.9|263.1|265.9|263.1|265.9|263.1|265.9|263.1|0
1641885000000|2022-01-11 07:10:00|266.04|263.24|265.97|263.17|266.04|263.24|265.9|263.1|0
1641885010000|2022-01-11 07:10:10|265.9|263.1|265.9|263.1|265.9|263.1|265.84|263.04|0
1641885020000|2022-01-11 07:10:20|265.97|263.17|266.04|263.24|266.04|263.24|265.9|263.1|0
1641885030000|2022-01-11 07:10:30|265.9|263.1|265.84|263.04|265.9|263.1|265.84|263.04|0
1641885040000|2022-01-11 07:10:40|265.9|263.1|265.84|263.04|265.9|263.1|265.76|262.96|0
1641885050000|2022-01-11 07:10:50|265.9|263.1|265.84|263.04|265.9|263.1|265.84|263.04|0
1641885060000|2022-01-11 07:11:00|265.9|263.1|265.9|263.1|265.9|263.1|265.76|262.96|0
1641885070000|2022-01-11 07:11:10|265.97|263.17|265.9|263.1|265.97|263.17|265.9|263.1|0
1641885080000|2022-01-11 07:11:20|265.97|263.17|266.39|263.59|266.39|263.59|265.97|263.17|0
1641885090000|2022-01-11 07:11:30|266.59|263.79|266.45|263.65|266.59|263.79|266.45|263.65|0
1641885100000|2022-01-11 07:11:40|266.59|263.79|266.8|264|266.8|264|266.59|263.79|0
1641885110000|2022-01-11 07:11:50|266.73|263.93|266.73|263.93|266.87|264.07|266.73|263.93|0
1641885120000|2022-01-11 07:12:00|266.87|264.07|266.87|264.07|266.87|264.07|266.8|264|0
1641885130000|2022-01-11 07:12:10|266.94|264.14|266.73|263.93|266.94|264.14|266.73|263.93|0
1641885140000|2022-01-11 07:12:20|266.59|263.79|266.73|263.93|266.73|263.93|266.59|263.79|0
1641885150000|2022-01-11 07:12:30|266.59|263.79|266.45|263.65|266.59|263.79|266.39|263.59|0
1641885160000|2022-01-11 07:12:40|266.59|263.79|266.59|263.79|266.59|263.79|266.59|263.79|0
1641885170000|2022-01-11 07:12:50|266.52|263.72|266.59|263.79|266.59|263.79|266.45|263.65|0
1641885180000|2022-01-11 07:13:00|266.45|263.65|266.45|263.65|266.45|263.65|266.45|263.65|0
1641885190000|2022-01-11 07:13:10|266.18|263.38|266.18|263.38|266.25|263.45|266.18|263.38|0
1641885200000|2022-01-11 07:13:20|266.11|263.31|266.04|263.24|266.18|263.38|266.04|263.24|0
1641885210000|2022-01-11 07:13:30|265.9|263.1|265.9|263.1|265.9|263.1|265.9|263.1|0
1641885220000|2022-01-11 07:13:40|266.04|263.24|266.04|263.24|266.04|263.24|266.04|263.24|0
1641885230000|2022-01-11 07:13:50|265.9|263.1|265.97|263.17|266.04|263.24|265.9|263.1|0
1641885240000|2022-01-11 07:14:00|265.9|263.1|266.11|263.31|266.11|263.31|265.9|263.1|0
1641885250000|2022-01-11 07:14:10|266.04|263.24|265.9|263.1|266.04|263.24|265.9|263.1|0
1641885260000|2022-01-11 07:14:20|265.76|262.96|265.76|262.96|265.76|262.96|265.76|262.96|0
1641885270000|2022-01-11 07:14:30|266.18|263.38|265.97|263.17|266.18|263.38|265.9|263.1|0
1641885280000|2022-01-11 07:14:40|265.83|263.03|265.76|262.96|265.9|263.1|265.76|262.96|0
1641885290000|2022-01-11 07:14:50|266.04|263.24|266.04|263.24|266.04|263.24|266.04|263.24|0
1641885300000|2022-01-11 07:15:00|265.97|263.17|266.04|263.24|266.04|263.24|265.97|263.17|0
1641885310000|2022-01-11 07:15:10|265.9|263.1|265.9|263.1|265.9|263.1|265.9|263.1|0
1641885320000|2022-01-11 07:15:20|265.83|263.03|265.56|262.76|265.83|263.03|265.56|262.76|0
1641885330000|2022-01-11 07:15:30|265.62|262.82|265.62|262.82|265.62|262.82|265.56|262.76|0
1641885340000|2022-01-11 07:15:40|265.56|262.76|265.35|262.55|265.56|262.76|265.35|262.55|0
1641885350000|2022-01-11 07:15:50|265.21|262.41|265.28|262.48|265.35|262.55|265.21|262.41|0
1641885360000|2022-01-11 07:16:00|265.21|262.41|265.07|262.27|265.21|262.41|265.07|262.27|0
1641885370000|2022-01-11 07:16:10|264.94|262.14|264.94|262.14|264.94|262.14|264.94|262.14|0
1641885380000|2022-01-11 07:16:20|264.87|262.07|265.07|262.27|265.21|262.41|264.87|262.07|0
1641885390000|2022-01-11 07:16:30|264.87|262.07|264.8|262|264.87|262.07|264.8|262|0
1641885410000|2022-01-11 07:16:50|264.94|262.14|265.07|262.27|265.07|262.27|264.94|262.14|0
1641885420000|2022-01-11 07:17:00|264.94|262.14|264.8|262|264.94|262.14|264.8|262|0
1641885430000|2022-01-11 07:17:10|264.66|261.86|264.66|261.86|264.66|261.86|264.66|261.86|0
1641885440000|2022-01-11 07:17:20|264.73|261.93|264.8|262|264.8|262|264.73|261.93|0
1641885450000|2022-01-11 07:17:30|264.73|261.93|264.52|261.72|264.73|261.93|264.52|261.72|0
1641885460000|2022-01-11 07:17:40|264.39|261.59|264.39|261.59|264.39|261.59|264.39|261.59|0
1641885470000|2022-01-11 07:17:50|264.46|261.66|264.52|261.72|264.52|261.72|264.39|261.59|0
1641885480000|2022-01-11 07:18:00|264.39|261.59|264.52|261.72|264.52|261.72|264.39|261.59|0
1641885500000|2022-01-11 07:18:20|264.66|261.86|264.52|261.72|264.66|261.86|264.52|261.72|0
1641885510000|2022-01-11 07:18:30|264.39|261.59|264.39|261.59|264.39|261.59|264.39|261.59|0
1641885520000|2022-01-11 07:18:40|264.52|261.72|264.52|261.72|264.52|261.72|264.52|261.72|0
1641885530000|2022-01-11 07:18:50|264.39|261.59|264.39|261.59|264.39|261.59|264.25|261.45|0
1641885540000|2022-01-11 07:19:00|264.46|261.66|264.39|261.59|264.52|261.72|264.39|261.59|0
1641885550000|2022-01-11 07:19:10|264.32|261.52|264.25|261.45|264.32|261.52|264.25|261.45|0
1641885560000|2022-01-11 07:19:20|264.39|261.59|264.39|261.59|264.52|261.72|264.39|261.59|0
1641885570000|2022-01-11 07:19:30|264.52|261.72|264.39|261.59|264.52|261.72|264.39|261.59|0
1641885580000|2022-01-11 07:19:40|264.25|261.45|264.25|261.45|264.25|261.45|263.98|261.18|0
1641885590000|2022-01-11 07:19:50|263.98|261.18|264.11|261.31|264.11|261.31|263.98|261.18|0
1641885600000|2022-01-11 07:20:00|263.91|261.11|264.11|261.31|264.11|261.31|263.84|261.04|0
1641885610000|2022-01-11 07:20:10|263.98|261.18|263.91|261.11|263.98|261.18|263.91|261.11|0
1641885620000|2022-01-11 07:20:20|263.84|261.04|263.91|261.11|263.91|261.11|263.84|261.04|0
1641885630000|2022-01-11 07:20:30|263.7|260.9|263.7|260.9|263.7|260.9|263.7|260.9|0
1641885640000|2022-01-11 07:20:40|263.64|260.84|263.56|260.76|263.7|260.9|263.56|260.76|0
1641885650000|2022-01-11 07:20:50|263.64|260.84|263.64|260.84|263.7|260.9|263.64|260.84|0
1641885660000|2022-01-11 07:21:00|263.7|260.9|264.11|261.31|264.11|261.31|263.7|260.9|0
1641885670000|2022-01-11 07:21:10|263.84|261.04|263.77|260.97|263.84|261.04|263.7|260.9|0
1641885680000|2022-01-11 07:21:20|263.7|260.9|263.84|261.04|263.84|261.04|263.7|260.9|0
1641885690000|2022-01-11 07:21:30|263.91|261.11|263.91|261.11|263.91|261.11|263.84|261.04|0
1641885700000|2022-01-11 07:21:40|263.84|261.04|263.84|261.04|264.05|261.25|263.84|261.04|0
1641885720000|2022-01-11 07:22:00|263.97|261.17|263.97|261.17|264.11|261.31|263.97|261.17|0
1641885730000|2022-01-11 07:22:10|264.05|261.25|263.97|261.17|264.05|261.25|263.97|261.17|0
1641885740000|2022-01-11 07:22:20|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1641885750000|2022-01-11 07:22:30|264.05|261.25|263.97|261.17|264.05|261.25|263.97|261.17|0
1641885760000|2022-01-11 07:22:40|264.11|261.31|264.25|261.45|264.25|261.45|264.11|261.31|0
1641885770000|2022-01-11 07:22:50|264.11|261.31|264.11|261.31|264.18|261.38|264.11|261.31|0
1641885780000|2022-01-11 07:23:00|264.25|261.45|264.32|261.52|264.32|261.52|264.25|261.45|0
1641885790000|2022-01-11 07:23:10|264.25|261.45|264.59|261.79|264.59|261.79|264.25|261.45|0
1641885800000|2022-01-11 07:23:20|264.52|261.72|264.66|261.86|264.66|261.86|264.52|261.72|0
1641885810000|2022-01-11 07:23:30|264.59|261.79|264.52|261.72|264.59|261.79|264.52|261.72|0
1641885820000|2022-01-11 07:23:40|264.59|261.79|264.66|261.86|264.66|261.86|264.59|261.79|0
1641885830000|2022-01-11 07:23:50|264.8|262|264.8|262|264.8|262|264.8|262|0
1641885840000|2022-01-11 07:24:00|264.66|261.86|264.52|261.72|264.66|261.86|264.52|261.72|0
1641885850000|2022-01-11 07:24:10|264.38|261.58|264.66|261.86|264.66|261.86|264.38|261.58|0
1641885860000|2022-01-11 07:24:20|264.52|261.72|264.52|261.72|264.52|261.72|264.52|261.72|0
1641885870000|2022-01-11 07:24:30|264.73|261.93|264.66|261.86|264.73|261.93|264.66|261.86|0
1641885880000|2022-01-11 07:24:40|264.38|261.58|264.38|261.58|264.52|261.72|264.38|261.58|0
1641885890000|2022-01-11 07:24:50|264.52|261.72|264.46|261.66|264.52|261.72|264.46|261.66|0
1641885900000|2022-01-11 07:25:00|264.52|261.72|264.46|261.66|264.52|261.72|264.46|261.66|0
1641885910000|2022-01-11 07:25:10|264.52|261.72|264.52|261.72|264.52|261.72|264.46|261.66|0
1641885920000|2022-01-11 07:25:20|264.46|261.66|264.18|261.38|264.46|261.66|264.18|261.38|0
1641885930000|2022-01-11 07:25:30|264.04|261.24|264.04|261.24|264.11|261.31|264.04|261.24|0
1641885940000|2022-01-11 07:25:40|264.25|261.45|264.18|261.38|264.25|261.45|264.11|261.31|0
1641885950000|2022-01-11 07:25:50|264.11|261.31|264.18|261.38|264.18|261.38|264.11|261.31|0
1641885960000|2022-01-11 07:26:00|264.32|261.52|264.18|261.38|264.32|261.52|264.18|261.38|0
1641885970000|2022-01-11 07:26:10|264.25|261.45|264.11|261.31|264.25|261.45|264.11|261.31|0
1641885980000|2022-01-11 07:26:20|263.97|261.17|264.18|261.38|264.18|261.38|263.97|261.17|0
1641885990000|2022-01-11 07:26:30|264.25|261.45|264.11|261.31|264.25|261.45|264.11|261.31|0
1641886000000|2022-01-11 07:26:40|263.97|261.17|263.77|260.97|263.97|261.17|263.77|260.97|0
1641886010000|2022-01-11 07:26:50|263.42|260.62|263.7|260.9|263.7|260.9|263.42|260.62|0
1641886020000|2022-01-11 07:27:00|263.56|260.76|263.56|260.76|263.56|260.76|263.42|260.62|0
1641886030000|2022-01-11 07:27:10|263.42|260.62|263.56|260.76|263.56|260.76|263.42|260.62|0
1641886040000|2022-01-11 07:27:20|263.42|260.62|263.63|260.83|263.63|260.83|263.42|260.62|0
1641886050000|2022-01-11 07:27:30|263.56|260.76|263.5|260.7|263.56|260.76|263.42|260.62|0
1641886060000|2022-01-11 07:27:40|263.56|260.76|263.56|260.76|263.63|260.83|263.56|260.76|0
1641886070000|2022-01-11 07:27:50|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1641886080000|2022-01-11 07:28:00|263.22|260.42|263.29|260.49|263.29|260.49|263.22|260.42|0
1641886090000|2022-01-11 07:28:10|263.15|260.35|263.36|260.56|263.36|260.56|263.15|260.35|0
1641886100000|2022-01-11 07:28:20|263.29|260.49|263.15|260.35|263.29|260.49|263.15|260.35|0
1641886110000|2022-01-11 07:28:30|263.22|260.42|263.15|260.35|263.22|260.42|263.01|260.21|0
1641886120000|2022-01-11 07:28:40|263.29|260.49|263.29|260.49|263.29|260.49|263.22|260.42|0
1641886130000|2022-01-11 07:28:50|263.42|260.62|263.29|260.49|263.42|260.62|263.29|260.49|0
1641886140000|2022-01-11 07:29:00|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1641886150000|2022-01-11 07:29:10|263.36|260.56|263.42|260.62|263.42|260.62|263.36|260.56|0
1641886160000|2022-01-11 07:29:20|263.29|260.49|263.01|260.21|263.29|260.49|263.01|260.21|0
1641886170000|2022-01-11 07:29:30|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1641886180000|2022-01-11 07:29:40|263.36|260.56|263.22|260.42|263.36|260.56|263.22|260.42|0
1641886190000|2022-01-11 07:29:50|263.29|260.49|263.42|260.62|263.42|260.62|263.29|260.49|0
1641886200000|2022-01-11 07:30:00|263.22|260.42|263.22|260.42|263.29|260.49|263.22|260.42|0
1641886210000|2022-01-11 07:30:10|263.29|260.49|263.29|260.49|263.29|260.49|263.15|260.35|0
1641886220000|2022-01-11 07:30:20|263.36|260.56|263.36|260.56|263.36|260.56|263.36|260.56|0
1641886230000|2022-01-11 07:30:30|263.42|260.62|263.77|260.97|263.77|260.97|263.42|260.62|0
1641886240000|2022-01-11 07:30:40|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1641886260000|2022-01-11 07:31:00|263.97|261.17|263.97|261.17|263.97|261.17|263.9|261.1|0
1641886280000|2022-01-11 07:31:20|263.83|261.03|263.9|261.1|263.9|261.1|263.83|261.03|0
1641886290000|2022-01-11 07:31:30|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1641886300000|2022-01-11 07:31:40|264.04|261.24|264.11|261.31|264.11|261.31|264.04|261.24|0
1641886310000|2022-01-11 07:31:50|264.04|261.24|263.97|261.17|264.04|261.24|263.97|261.17|0
1641886320000|2022-01-11 07:32:00|264.11|261.31|263.97|261.17|264.11|261.31|263.97|261.17|0
1641886330000|2022-01-11 07:32:10|264.11|261.31|264.24|261.44|264.24|261.44|263.97|261.17|0
1641886340000|2022-01-11 07:32:20|264.11|261.31|264.18|261.38|264.18|261.38|264.11|261.31|0
1641886350000|2022-01-11 07:32:30|264.11|261.31|263.97|261.17|264.11|261.31|263.97|261.17|0
1641886360000|2022-01-11 07:32:40|264.04|261.24|263.83|261.03|264.04|261.24|263.83|261.03|0
1641886380000|2022-01-11 07:33:00|263.77|260.97|263.56|260.76|263.83|261.03|263.56|260.76|0
1641886390000|2022-01-11 07:33:10|263.49|260.69|263.28|260.48|263.49|260.69|263.28|260.48|0
1641886400000|2022-01-11 07:33:20|263.42|260.62|263.42|260.62|263.42|260.62|263.28|260.48|0
1641886410000|2022-01-11 07:33:30|263.56|260.76|263.42|260.62|263.56|260.76|263.42|260.62|0
1641886420000|2022-01-11 07:33:40|263.36|260.56|263.36|260.56|263.36|260.56|263.36|260.56|0
1641886440000|2022-01-11 07:34:00|263.28|260.48|263.42|260.62|263.42|260.62|263.28|260.48|0
1641886450000|2022-01-11 07:34:10|263.36|260.56|263.28|260.48|263.36|260.56|263.28|260.48|0
1641886460000|2022-01-11 07:34:20|263.15|260.35|263.15|260.35|263.15|260.35|263.15|260.35|0
1641886470000|2022-01-11 07:34:30|263.08|260.28|263.01|260.21|263.15|260.35|263.01|260.21|0
1641886490000|2022-01-11 07:34:50|263.15|260.35|263.15|260.35|263.15|260.35|263.15|260.35|0
1641886500000|2022-01-11 07:35:00|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1641886510000|2022-01-11 07:35:10|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1641886520000|2022-01-11 07:35:20|263.56|260.76|263.63|260.83|263.69|260.89|263.56|260.76|0
1641886530000|2022-01-11 07:35:30|263.69|260.89|263.97|261.17|263.97|261.17|263.69|260.89|0
1641886540000|2022-01-11 07:35:40|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1641886550000|2022-01-11 07:35:50|263.77|260.97|263.69|260.89|263.83|261.03|263.69|260.89|0
1641886570000|2022-01-11 07:36:10|263.83|261.03|263.9|261.1|263.9|261.1|263.83|261.03|0
1641886580000|2022-01-11 07:36:20|263.97|261.17|264.1|261.3|264.1|261.3|263.97|261.17|0
1641886590000|2022-01-11 07:36:30|264.24|261.44|264.18|261.38|264.24|261.44|264.18|261.38|0
1641886600000|2022-01-11 07:36:40|264.24|261.44|264.18|261.38|264.38|261.58|264.18|261.38|0
1641886610000|2022-01-11 07:36:50|264.1|261.3|264.1|261.3|264.18|261.38|264.1|261.3|0
1641886620000|2022-01-11 07:37:00|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1641886630000|2022-01-11 07:37:10|264.04|261.24|264.1|261.3|264.1|261.3|264.04|261.24|0
1641886640000|2022-01-11 07:37:20|264.18|261.38|264.24|261.44|264.24|261.44|264.18|261.38|0
1641886650000|2022-01-11 07:37:30|264.1|261.3|263.97|261.17|264.18|261.38|263.97|261.17|0
1641886660000|2022-01-11 07:37:40|264.1|261.3|264.24|261.44|264.24|261.44|264.1|261.3|0
1641886670000|2022-01-11 07:37:50|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641886680000|2022-01-11 07:38:00|264.24|261.44|264.38|261.58|264.38|261.58|264.24|261.44|0
1641886690000|2022-01-11 07:38:10|264.45|261.65|264.52|261.72|264.52|261.72|264.45|261.65|0
1641886700000|2022-01-11 07:38:20|264.45|261.65|264.52|261.72|264.52|261.72|264.45|261.65|0
1641886710000|2022-01-11 07:38:30|264.51|261.71|264.51|261.71|264.51|261.71|264.45|261.65|0
1641886720000|2022-01-11 07:38:40|264.65|261.85|264.51|261.71|264.65|261.85|264.51|261.71|0
1641886730000|2022-01-11 07:38:50|264.38|261.58|264.24|261.44|264.38|261.58|264.24|261.44|0
1641886740000|2022-01-11 07:39:00|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1641886750000|2022-01-11 07:39:10|264.04|261.24|264.1|261.3|264.1|261.3|264.04|261.24|0
1641886760000|2022-01-11 07:39:20|263.97|261.17|264.24|261.44|264.24|261.44|263.97|261.17|0
1641886770000|2022-01-11 07:39:30|264.31|261.51|264.38|261.58|264.38|261.58|264.31|261.51|0
1641886780000|2022-01-11 07:39:40|264.31|261.51|264.31|261.51|264.38|261.58|264.24|261.44|0
1641886790000|2022-01-11 07:39:50|264.24|261.44|264.38|261.58|264.38|261.58|264.24|261.44|0
1641886800000|2022-01-11 07:40:00|264.45|261.65|264.1|261.3|264.45|261.65|264.1|261.3|0
1641886810000|2022-01-11 07:40:10|264.04|261.24|263.97|261.17|264.04|261.24|263.97|261.17|0
1641886820000|2022-01-11 07:40:20|263.9|261.1|263.83|261.03|263.9|261.1|263.83|261.03|0
1641886840000|2022-01-11 07:40:40|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1641886850000|2022-01-11 07:40:50|263.83|261.03|263.97|261.17|263.97|261.17|263.83|261.03|0
1641886860000|2022-01-11 07:41:00|264.1|261.3|264.1|261.3|264.24|261.44|264.1|261.3|0
1641886870000|2022-01-11 07:41:10|264.24|261.44|264.24|261.44|264.24|261.44|264.1|261.3|0
1641886880000|2022-01-11 07:41:20|264.17|261.37|264.17|261.37|264.17|261.37|264.1|261.3|0
1641886890000|2022-01-11 07:41:30|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1641886900000|2022-01-11 07:41:40|264.24|261.44|264.24|261.44|264.24|261.44|264.24|261.44|0
1641886910000|2022-01-11 07:41:50|264.17|261.37|264.38|261.58|264.38|261.58|264.17|261.37|0
1641886920000|2022-01-11 07:42:00|264.24|261.44|264.24|261.44|264.38|261.58|264.17|261.37|0
1641886930000|2022-01-11 07:42:10|264.1|261.3|264.17|261.37|264.24|261.44|264.1|261.3|0
1641886940000|2022-01-11 07:42:20|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1641886950000|2022-01-11 07:42:30|263.96|261.16|263.96|261.16|263.96|261.16|263.96|261.16|0
1641886960000|2022-01-11 07:42:40|264.1|261.3|264.24|261.44|264.51|261.71|264.1|261.3|0
1641886970000|2022-01-11 07:42:50|264.38|261.58|264.1|261.3|264.38|261.58|264.1|261.3|0
1641886980000|2022-01-11 07:43:00|264.24|261.44|264.1|261.3|264.24|261.44|264.1|261.3|0
1641886990000|2022-01-11 07:43:10|263.96|261.16|264.17|261.37|264.17|261.37|263.96|261.16|0
1641887000000|2022-01-11 07:43:20|264.38|261.58|264.24|261.44|264.38|261.58|264.24|261.44|0
1641887010000|2022-01-11 07:43:30|264.17|261.37|264.38|261.58|264.38|261.58|264.17|261.37|0
1641887020000|2022-01-11 07:43:40|264.24|261.44|264.24|261.44|264.31|261.51|264.24|261.44|0
1641887030000|2022-01-11 07:43:50|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1641887040000|2022-01-11 07:44:00|264.24|261.44|264.38|261.58|264.38|261.58|264.24|261.44|0
1641887050000|2022-01-11 07:44:10|264.31|261.51|264.1|261.3|264.31|261.51|264.1|261.3|0
1641887060000|2022-01-11 07:44:20|264.24|261.44|264.17|261.37|264.24|261.44|264.1|261.3|0
1641887070000|2022-01-11 07:44:30|264.1|261.3|263.96|261.16|264.1|261.3|263.96|261.16|0
1641887080000|2022-01-11 07:44:40|263.83|261.03|263.69|260.89|263.83|261.03|263.69|260.89|0
1641887090000|2022-01-11 07:44:50|263.83|261.03|263.96|261.16|263.96|261.16|263.83|261.03|0
1641887100000|2022-01-11 07:45:00|264.1|261.3|263.96|261.16|264.1|261.3|263.96|261.16|0
1641887110000|2022-01-11 07:45:10|263.76|260.96|263.55|260.75|263.76|260.96|263.55|260.75|0
1641887120000|2022-01-11 07:45:20|263.69|260.89|263.96|261.16|263.96|261.16|263.69|260.89|0
1641887130000|2022-01-11 07:45:30|264.1|261.3|264.17|261.37|264.17|261.37|264.1|261.3|0
1641887140000|2022-01-11 07:45:40|264.1|261.3|264.24|261.44|264.24|261.44|264.1|261.3|0
1641887150000|2022-01-11 07:45:50|264.51|261.71|264.37|261.57|264.51|261.71|264.37|261.57|0
1641887160000|2022-01-11 07:46:00|264.51|261.71|264.72|261.92|264.72|261.92|264.51|261.71|0
1641887170000|2022-01-11 07:46:10|264.65|261.85|264.79|261.99|264.79|261.99|264.65|261.85|0
1641887180000|2022-01-11 07:46:20|264.65|261.85|264.72|261.92|264.72|261.92|264.65|261.85|0
1641887190000|2022-01-11 07:46:30|264.65|261.85|264.51|261.71|264.65|261.85|264.51|261.71|0
1641887200000|2022-01-11 07:46:40|264.65|261.85|264.58|261.78|264.65|261.85|264.51|261.71|0
1641887210000|2022-01-11 07:46:50|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1641887220000|2022-01-11 07:47:00|264.37|261.57|264.37|261.57|264.51|261.71|264.37|261.57|0
1641887230000|2022-01-11 07:47:10|264.45|261.65|264.51|261.71|264.51|261.71|264.37|261.57|0
1641887240000|2022-01-11 07:47:20|264.45|261.65|263.96|261.16|264.45|261.65|263.96|261.16|0
1641887250000|2022-01-11 07:47:30|264.1|261.3|263.9|261.1|264.1|261.3|263.9|261.1|0
1641887260000|2022-01-11 07:47:40|263.83|261.03|263.83|261.03|263.96|261.16|263.83|261.03|0
1641887270000|2022-01-11 07:47:50|263.69|260.89|263.55|260.75|263.69|260.89|263.55|260.75|0
1641887280000|2022-01-11 07:48:00|263.41|260.61|263.14|260.34|263.55|260.75|263.14|260.34|0
1641887290000|2022-01-11 07:48:10|263.35|260.55|263.28|260.48|263.41|260.61|263.28|260.48|0
1641887300000|2022-01-11 07:48:20|263.35|260.55|263.14|260.34|263.41|260.61|263.14|260.34|0
1641887310000|2022-01-11 07:48:30|263|260.2|263|260.2|263|260.2|262.87|260.07|0
1641887320000|2022-01-11 07:48:40|262.94|260.14|262.94|260.14|262.94|260.14|262.94|260.14|0
1641887330000|2022-01-11 07:48:50|262.87|260.07|263|260.2|263|260.2|262.87|260.07|0
1641887340000|2022-01-11 07:49:00|263.14|260.34|263.14|260.34|263.14|260.34|263|260.2|0
1641887350000|2022-01-11 07:49:10|263.41|260.61|263|260.2|263.41|260.61|263|260.2|0
1641887360000|2022-01-11 07:49:20|263.14|260.34|263|260.2|263.14|260.34|263|260.2|0
1641887370000|2022-01-11 07:49:30|262.87|260.07|263|260.2|263|260.2|262.87|260.07|0
1641887380000|2022-01-11 07:49:40|263.14|260.34|263.14|260.34|263.14|260.34|263.14|260.34|0
1641887390000|2022-01-11 07:49:50|263.21|260.41|263.41|260.61|263.41|260.61|263.21|260.41|0
1641887400000|2022-01-11 07:50:00|263.28|260.48|263.14|260.34|263.28|260.48|263.14|260.34|0
1641887410000|2022-01-11 07:50:10|263.21|260.41|263.14|260.34|263.28|260.48|263.14|260.34|0
1641887420000|2022-01-11 07:50:20|263.07|260.27|263.41|260.61|263.41|260.61|263.07|260.27|0
1641887430000|2022-01-11 07:50:30|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1641887440000|2022-01-11 07:50:40|263.62|260.82|263.48|260.68|263.62|260.82|263.48|260.68|0
1641887450000|2022-01-11 07:50:50|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1641887460000|2022-01-11 07:51:00|263.41|260.61|263.69|260.89|263.69|260.89|263.41|260.61|0
1641887480000|2022-01-11 07:51:20|263.82|261.02|263.69|260.89|263.82|261.02|263.69|260.89|0
1641887490000|2022-01-11 07:51:30|263.82|261.02|263.62|260.82|263.82|261.02|263.55|260.75|0
1641887500000|2022-01-11 07:51:40|263.69|260.89|263.69|260.89|263.76|260.96|263.69|260.89|0
1641887510000|2022-01-11 07:51:50|263.82|261.02|263.41|260.61|263.82|261.02|263.41|260.61|0
1641887520000|2022-01-11 07:52:00|263.28|260.48|263.28|260.48|263.41|260.61|263.28|260.48|0
1641887530000|2022-01-11 07:52:10|263.21|260.41|263.07|260.27|263.21|260.41|263.07|260.27|0
1641887540000|2022-01-11 07:52:20|263|260.2|263.14|260.34|263.14|260.34|263|260.2|0
1641887550000|2022-01-11 07:52:30|263.28|260.48|263.14|260.34|263.28|260.48|263.14|260.34|0
1641887560000|2022-01-11 07:52:40|263|260.2|263.14|260.34|263.14|260.34|262.94|260.14|0
1641887570000|2022-01-11 07:52:50|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1641887580000|2022-01-11 07:53:00|263.14|260.34|263.28|260.48|263.28|260.48|263.14|260.34|0
1641887590000|2022-01-11 07:53:10|263.41|260.61|263.28|260.48|263.41|260.61|263.28|260.48|0
1641887600000|2022-01-11 07:53:20|263.14|260.34|263.14|260.34|263.28|260.48|263.14|260.34|0
1641887610000|2022-01-11 07:53:30|263|260.2|263|260.2|263|260.2|263|260.2|0
1641887620000|2022-01-11 07:53:40|262.87|260.07|263|260.2|263|260.2|262.87|260.07|0
1641887630000|2022-01-11 07:53:50|263.14|260.34|263|260.2|263.14|260.34|263|260.2|0
1641887640000|2022-01-11 07:54:00|263.14|260.34|263|260.2|263.14|260.34|263|260.2|0
1641887650000|2022-01-11 07:54:10|263.14|260.34|263.28|260.48|263.41|260.61|263.14|260.34|0
1641887660000|2022-01-11 07:54:20|263.14|260.34|262.87|260.07|263.14|260.34|262.87|260.07|0
1641887670000|2022-01-11 07:54:30|263|260.2|263|260.2|263|260.2|263|260.2|0
1641887680000|2022-01-11 07:54:40|262.87|260.07|262.86|260.06|262.87|260.07|262.86|260.06|0
1641887690000|2022-01-11 07:54:50|262.73|259.93|263|260.2|263.07|260.27|262.73|259.93|0
1641887700000|2022-01-11 07:55:00|263.14|260.34|263.41|260.61|263.41|260.61|263.14|260.34|0
1641887710000|2022-01-11 07:55:10|263.27|260.47|263.14|260.34|263.27|260.47|263.14|260.34|0
1641887720000|2022-01-11 07:55:20|263.27|260.47|263.27|260.47|263.27|260.47|263.27|260.47|0
1641887730000|2022-01-11 07:55:30|263.21|260.41|263.14|260.34|263.21|260.41|263.07|260.27|0
1641887740000|2022-01-11 07:55:40|263.07|260.27|263|260.2|263.07|260.27|263|260.2|0
1641887750000|2022-01-11 07:55:50|262.86|260.06|262.86|260.06|262.94|260.14|262.86|260.06|0
1641887760000|2022-01-11 07:56:00|263|260.2|263|260.2|263|260.2|262.94|260.14|0
1641887770000|2022-01-11 07:56:10|262.94|260.14|262.94|260.14|262.94|260.14|262.94|260.14|0
1641887780000|2022-01-11 07:56:20|262.86|260.06|262.86|260.06|262.94|260.14|262.86|260.06|0
1641887790000|2022-01-11 07:56:30|262.8|260|262.86|260.06|262.86|260.06|262.8|260|0
1641887800000|2022-01-11 07:56:40|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1641887810000|2022-01-11 07:56:50|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1641887820000|2022-01-11 07:57:00|262.86|260.06|262.73|259.93|262.86|260.06|262.73|259.93|0
1641887830000|2022-01-11 07:57:10|262.86|260.06|262.86|260.06|262.86|260.06|262.73|259.93|0
1641887840000|2022-01-11 07:57:20|262.93|260.13|262.73|259.93|263|260.2|262.73|259.93|0
1641887850000|2022-01-11 07:57:30|262.66|259.86|262.53|259.73|262.66|259.86|262.53|259.73|0
1641887860000|2022-01-11 07:57:40|262.45|259.65|262.53|259.73|262.53|259.73|262.45|259.65|0
1641887870000|2022-01-11 07:57:50|262.52|259.72|262.59|259.79|262.59|259.79|262.52|259.72|0
1641887880000|2022-01-11 07:58:00|262.66|259.86|262.8|260|262.8|260|262.66|259.86|0
1641887890000|2022-01-11 07:58:10|262.73|259.93|262.8|260|262.86|260.06|262.73|259.93|0
1641887900000|2022-01-11 07:58:20|262.86|260.06|262.73|259.93|262.86|260.06|262.73|259.93|0
1641887910000|2022-01-11 07:58:30|262.86|260.06|263|260.2|263|260.2|262.86|260.06|0
1641887920000|2022-01-11 07:58:40|263.14|260.34|263|260.2|263.14|260.34|263|260.2|0
1641887930000|2022-01-11 07:58:50|262.86|260.06|263|260.2|263|260.2|262.86|260.06|0
1641887940000|2022-01-11 07:59:00|262.86|260.06|263.07|260.27|263.07|260.27|262.86|260.06|0
1641887950000|2022-01-11 07:59:10|263.14|260.34|263.14|260.34|263.21|260.41|263.14|260.34|0
1641887960000|2022-01-11 07:59:20|263|260.2|262.86|260.06|263|260.2|262.86|260.06|0
1641887970000|2022-01-11 07:59:30|262.73|259.93|262.52|259.72|262.73|259.93|262.52|259.72|0
1641887980000|2022-01-11 07:59:40|262.59|259.79|262.73|259.93|262.73|259.93|262.59|259.79|0
1641887990000|2022-01-11 07:59:50|263|260.2|262.86|260.06|263|260.2|262.86|260.06|0
1641888000000|2022-01-11 08:00:00|262.59|259.79|262.59|259.79|262.59|259.79|262.45|259.65|0
1641888010000|2022-01-11 08:00:10|262.32|259.52|262.32|259.52|262.66|259.86|262.32|259.52|0
1641888020000|2022-01-11 08:00:20|262.59|259.79|262.73|259.93|263|260.2|262.59|259.79|0
1641888030000|2022-01-11 08:00:30|262.93|260.13|262.59|259.79|263.14|260.34|262.59|259.79|0
1641888040000|2022-01-11 08:00:40|262.32|259.52|262.45|259.65|262.45|259.65|262.04|259.24|0
1641888050000|2022-01-11 08:00:50|262.18|259.38|261.91|259.11|262.18|259.38|261.77|258.97|0
1641888060000|2022-01-11 08:01:00|262.04|259.24|261.91|259.11|262.18|259.38|261.91|259.11|0
1641888070000|2022-01-11 08:01:10|261.71|258.91|261.77|258.97|261.77|258.97|261.5|258.7|0
1641888080000|2022-01-11 08:01:20|262.04|259.24|261.5|258.7|262.04|259.24|261.5|258.7|0
1641888090000|2022-01-11 08:01:30|261.63|258.83|261.77|258.97|261.77|258.97|261.5|258.7|0
1641888100000|2022-01-11 08:01:40|261.91|259.11|262.04|259.24|262.04|259.24|261.91|259.11|0
1641888110000|2022-01-11 08:01:50|262.32|259.52|262.18|259.38|262.32|259.52|261.77|258.97|0
1641888120000|2022-01-11 08:02:00|262.32|259.52|262.32|259.52|262.32|259.52|262.18|259.38|0
1641888130000|2022-01-11 08:02:10|262.18|259.38|262.32|259.52|262.32|259.52|262.18|259.38|0
1641888140000|2022-01-11 08:02:20|262.04|259.24|261.91|259.11|262.04|259.24|261.77|258.97|0
1641888150000|2022-01-11 08:02:30|262.04|259.24|261.63|258.83|262.04|259.24|261.63|258.83|0
1641888160000|2022-01-11 08:02:40|261.36|258.56|261.77|258.97|261.77|258.97|261.36|258.56|0
1641888170000|2022-01-11 08:02:50|261.91|259.11|261.91|259.11|262.18|259.38|261.91|259.11|0
1641888180000|2022-01-11 08:03:00|261.98|259.18|261.7|258.9|261.98|259.18|261.7|258.9|0
1641888190000|2022-01-11 08:03:10|261.77|258.97|261.63|258.83|261.77|258.97|261.63|258.83|0
1641888200000|2022-01-11 08:03:20|261.77|258.97|262.04|259.24|262.04|259.24|261.63|258.83|0
1641888210000|2022-01-11 08:03:30|262.18|259.38|262.31|259.51|262.31|259.51|262.18|259.38|0
1641888220000|2022-01-11 08:03:40|262.11|259.31|261.91|259.11|262.11|259.31|261.91|259.11|0
1641888230000|2022-01-11 08:03:50|262.04|259.24|262.04|259.24|262.18|259.38|262.04|259.24|0
1641888240000|2022-01-11 08:04:00|262.18|259.38|262.04|259.24|262.18|259.38|261.91|259.11|0
1641888250000|2022-01-11 08:04:10|262.18|259.38|262.04|259.24|262.18|259.38|262.04|259.24|0
1641888260000|2022-01-11 08:04:20|262.18|259.38|262.11|259.31|262.18|259.38|262.11|259.31|0
1641888270000|2022-01-11 08:04:30|262.18|259.38|261.63|258.83|262.18|259.38|261.63|258.83|0
1641888280000|2022-01-11 08:04:40|261.5|258.7|261.57|258.77|261.57|258.77|261.5|258.7|0
1641888290000|2022-01-11 08:04:50|261.63|258.83|261.36|258.56|261.63|258.83|261.36|258.56|0
1641888300000|2022-01-11 08:05:00|261.13|258.93|261.47|259.27|261.47|259.27|261.06|258.86|0
1641888310000|2022-01-11 08:05:10|261.2|259|261.06|258.86|261.2|259|261.06|258.86|0
1641888320000|2022-01-11 08:05:20|260.79|258.59|260.65|258.45|260.79|258.59|260.65|258.45|0
1641888330000|2022-01-11 08:05:30|260.52|258.32|259.7|257.5|260.52|258.32|259.7|257.5|0
1641888340000|2022-01-11 08:05:40|259.43|257.23|259.3|257.1|259.57|257.37|259.3|257.1|0
1641888350000|2022-01-11 08:05:50|259.16|256.96|259.16|256.96|259.3|257.1|259.16|256.96|0
1641888360000|2022-01-11 08:06:00|259.3|257.1|259.43|257.23|259.43|257.23|259.3|257.1|0
1641888370000|2022-01-11 08:06:10|259.3|257.1|259.5|257.3|259.5|257.3|259.3|257.1|0
1641888380000|2022-01-11 08:06:20|259.97|257.77|260.24|258.04|260.24|258.04|259.97|257.77|0
1641888390000|2022-01-11 08:06:30|260.52|258.32|260.52|258.32|260.52|258.32|260.24|258.04|0
1641888400000|2022-01-11 08:06:40|260.65|258.45|260.38|258.18|260.65|258.45|260.38|258.18|0
1641888410000|2022-01-11 08:06:50|260.52|258.32|260.65|258.45|260.65|258.45|260.38|258.18|0
1641888420000|2022-01-11 08:07:00|260.52|258.32|260.72|258.52|260.72|258.52|260.52|258.32|0
1641888430000|2022-01-11 08:07:10|260.65|258.45|260.79|258.59|260.79|258.59|260.65|258.45|0
1641888440000|2022-01-11 08:07:20|260.52|258.32|260.65|258.45|260.65|258.45|260.52|258.32|0
1641888450000|2022-01-11 08:07:30|260.92|258.72|261.2|259|261.2|259|260.79|258.59|0
1641888460000|2022-01-11 08:07:40|261.4|259.2|261.47|259.27|261.6|259.4|261.4|259.2|0
1641888470000|2022-01-11 08:07:50|261.6|259.4|261.74|259.54|261.74|259.54|261.47|259.27|0
1641888480000|2022-01-11 08:08:00|261.81|259.61|261.81|259.61|261.81|259.61|261.47|259.27|0
1641888490000|2022-01-11 08:08:10|261.88|259.68|262.01|259.81|262.01|259.81|261.88|259.68|0
1641888500000|2022-01-11 08:08:20|262.22|260.02|262.01|259.81|262.22|260.02|262.01|259.81|0
1641888510000|2022-01-11 08:08:30|262.08|259.88|262.42|260.22|262.42|260.22|262.08|259.88|0
1641888520000|2022-01-11 08:08:40|262.36|260.16|262.83|260.63|262.83|260.63|262.36|260.16|0
1641888530000|2022-01-11 08:08:50|262.7|260.5|262.7|260.5|262.83|260.63|262.7|260.5|0
1641888540000|2022-01-11 08:09:00|262.83|260.63|262.42|260.22|262.83|260.63|262.29|260.09|0
1641888550000|2022-01-11 08:09:10|262.36|260.16|262.49|260.29|262.49|260.29|262.36|260.16|0
1641888560000|2022-01-11 08:09:20|262.83|260.63|262.9|260.7|262.9|260.7|262.69|260.49|0
1641888570000|2022-01-11 08:09:30|262.83|260.63|263.24|261.04|263.24|261.04|262.83|260.63|0
1641888580000|2022-01-11 08:09:40|263.38|261.18|263.38|261.18|263.52|261.32|263.24|261.04|0
1641888590000|2022-01-11 08:09:50|263.24|261.04|263.38|261.18|263.38|261.18|263.24|261.04|0
1641888600000|2022-01-11 08:10:00|263.1|260.9|263.38|261.18|263.38|261.18|263.1|260.9|0
1641888610000|2022-01-11 08:10:10|263.52|261.32|264.47|262.27|264.47|262.27|263.52|261.32|0
1641888620000|2022-01-11 08:10:20|264.41|262.21|264.61|262.41|264.61|262.41|264.34|262.14|0
1641888630000|2022-01-11 08:10:30|264.47|262.27|264.47|262.27|264.47|262.27|264.34|262.14|0
1641888640000|2022-01-11 08:10:40|264.2|262|263.93|261.73|264.2|262|263.79|261.59|0
1641888650000|2022-01-11 08:10:50|264.06|261.86|263.93|261.73|264.06|261.86|263.93|261.73|0
1641888660000|2022-01-11 08:11:00|263.72|261.52|263.93|261.73|263.93|261.73|263.65|261.45|0
1641888670000|2022-01-11 08:11:10|263.86|261.66|263.24|261.04|263.86|261.66|263.24|261.04|0
1641888680000|2022-01-11 08:11:20|263.31|261.11|263.24|261.04|263.38|261.18|263.24|261.04|0
1641888690000|2022-01-11 08:11:30|263.38|261.18|264.34|262.14|264.34|262.14|263.31|261.11|0
1641888700000|2022-01-11 08:11:40|264.47|262.27|264.61|262.41|264.61|262.41|264.47|262.27|0
1641888710000|2022-01-11 08:11:50|264.68|262.48|264.89|262.69|264.89|262.69|264.61|262.41|0
1641888720000|2022-01-11 08:12:00|264.96|262.76|264.75|262.55|264.96|262.76|264.75|262.55|0
1641888730000|2022-01-11 08:12:10|264.34|262.14|264.34|262.14|264.34|262.14|264.2|262|0
1641888740000|2022-01-11 08:12:20|264.47|262.27|264.34|262.14|264.55|262.35|264.34|262.14|0
1641888750000|2022-01-11 08:12:30|264.47|262.27|264.47|262.27|264.47|262.27|264.41|262.21|0
1641888760000|2022-01-11 08:12:40|264.34|262.14|264.47|262.27|264.47|262.27|264.2|262|0
1641888770000|2022-01-11 08:12:50|264.27|262.07|264|261.8|264.27|262.07|264|261.8|0
1641888780000|2022-01-11 08:13:00|264.13|261.93|264.06|261.86|264.54|262.34|264.06|261.86|0
1641888790000|2022-01-11 08:13:10|264.34|262.14|264.2|262|264.34|262.14|264.06|261.86|0
1641888800000|2022-01-11 08:13:20|264.13|261.93|264.2|262|264.2|262|264|261.8|0
1641888810000|2022-01-11 08:13:30|264.13|261.93|263.79|261.59|264.2|262|263.79|261.59|0
1641888820000|2022-01-11 08:13:40|263.65|261.45|263.51|261.31|263.79|261.59|263.51|261.31|0
1641888830000|2022-01-11 08:13:50|263.38|261.18|263.65|261.45|263.65|261.45|263.38|261.18|0
1641888840000|2022-01-11 08:14:00|263.51|261.31|263.1|260.9|263.51|261.31|263.1|260.9|0
1641888850000|2022-01-11 08:14:10|263.38|261.18|263.51|261.31|263.58|261.38|263.24|261.04|0
1641888860000|2022-01-11 08:14:20|263.58|261.38|263.51|261.31|263.58|261.38|263.51|261.31|0
1641888870000|2022-01-11 08:14:30|263.65|261.45|264.06|261.86|264.2|262|263.65|261.45|0
1641888880000|2022-01-11 08:14:40|264.2|262|264.34|262.14|264.34|262.14|264.2|262|0
1641888890000|2022-01-11 08:14:50|264.27|262.07|264.2|262|264.27|262.07|264.2|262|0
1641888900000|2022-01-11 08:15:00|264.06|261.86|264.06|261.86|264.06|261.86|263.92|261.72|0
1641888910000|2022-01-11 08:15:10|264.34|262.14|264.47|262.27|264.47|262.27|264.2|262|0
1641888920000|2022-01-11 08:15:20|264.82|262.62|264.41|262.21|264.82|262.62|264.27|262.07|0
1641888930000|2022-01-11 08:15:30|264.06|261.86|263.99|261.79|264.06|261.86|263.92|261.72|0
1641888940000|2022-01-11 08:15:40|264.06|261.86|263.79|261.59|264.06|261.86|263.79|261.59|0
1641888950000|2022-01-11 08:15:50|263.58|261.38|263.79|261.59|263.79|261.59|263.58|261.38|0
1641888960000|2022-01-11 08:16:00|264.13|261.93|264.2|262|264.47|262.27|264.13|261.93|0
1641888970000|2022-01-11 08:16:10|264.33|262.13|264.47|262.27|264.47|262.27|264.33|262.13|0
1641888980000|2022-01-11 08:16:20|264.33|262.13|264.06|261.86|264.33|262.13|264.06|261.86|0
1641888990000|2022-01-11 08:16:30|263.92|261.72|264.06|261.86|264.06|261.86|263.92|261.72|0
1641889000000|2022-01-11 08:16:40|263.99|261.79|263.92|261.72|264.27|262.07|263.92|261.72|0
1641889010000|2022-01-11 08:16:50|263.99|261.79|264.13|261.93|264.13|261.93|263.92|261.72|0
1641889020000|2022-01-11 08:17:00|264.06|261.86|264.41|262.21|264.47|262.27|264.06|261.86|0
1641889030000|2022-01-11 08:17:10|264.47|262.27|264.2|262|264.47|262.27|264.2|262|0
1641889040000|2022-01-11 08:17:20|264.06|261.86|264.41|262.21|264.41|262.21|264.06|261.86|0
1641889050000|2022-01-11 08:17:30|264.75|262.55|264.75|262.55|264.88|262.68|264.75|262.55|0
1641889060000|2022-01-11 08:17:40|264.61|262.41|264.75|262.55|264.88|262.68|264.61|262.41|0
1641889070000|2022-01-11 08:17:50|265.02|262.82|265.3|263.1|265.3|263.1|265.02|262.82|0
1641889080000|2022-01-11 08:18:00|265.16|262.96|264.54|262.34|265.16|262.96|264.54|262.34|0
1641889090000|2022-01-11 08:18:10|264.47|262.27|264.33|262.13|264.47|262.27|264.33|262.13|0
1641889100000|2022-01-11 08:18:20|264.47|262.27|265.68|263.48|265.68|263.48|264.47|262.27|0
1641889110000|2022-01-11 08:18:30|265.54|263.34|265.41|263.21|265.54|263.34|265.41|263.21|0
1641889120000|2022-01-11 08:18:40|265.27|263.07|265.41|263.21|265.41|263.21|265.27|263.07|0
1641889130000|2022-01-11 08:18:50|265.13|262.93|265.27|263.07|265.27|263.07|265.13|262.93|0
1641889140000|2022-01-11 08:19:00|265.41|263.21|265.34|263.14|265.68|263.48|265.34|263.14|0
1641889150000|2022-01-11 08:19:10|265.13|262.93|265.68|263.48|265.68|263.48|265.13|262.93|0
1641889160000|2022-01-11 08:19:20|265.54|263.34|265.61|263.41|265.61|263.41|265.54|263.34|0
1641889170000|2022-01-11 08:19:30|265.68|263.48|265.82|263.62|265.82|263.62|265.68|263.48|0
1641889180000|2022-01-11 08:19:40|266.09|263.89|266.23|264.03|266.23|264.03|266.09|263.89|0
1641889190000|2022-01-11 08:19:50|266.09|263.89|265.82|263.62|266.09|263.89|265.82|263.62|0
1641889200000|2022-01-11 08:20:00|265.68|263.48|265.27|263.07|265.75|263.55|265.27|263.07|0
1641889210000|2022-01-11 08:20:10|265.34|263.14|265.27|263.07|265.34|263.14|265.27|263.07|0
1641889220000|2022-01-11 08:20:20|265.41|263.21|265.13|262.93|265.41|263.21|265.13|262.93|0
1641889230000|2022-01-11 08:20:30|265.2|263|264.72|262.52|265.2|263|264.72|262.52|0
1641889240000|2022-01-11 08:20:40|264.58|262.38|265.19|262.99|265.19|262.99|264.58|262.38|0
1641889250000|2022-01-11 08:20:50|265.05|262.85|264.91|262.71|265.19|262.99|264.91|262.71|0
1641889260000|2022-01-11 08:21:00|264.64|262.44|264.37|262.17|264.64|262.44|264.37|262.17|0
1641889270000|2022-01-11 08:21:10|264.23|262.03|264.09|261.89|264.23|262.03|264.09|261.89|0
1641889280000|2022-01-11 08:21:20|263.96|261.76|263.96|261.76|263.96|261.76|263.96|261.76|0
1641889290000|2022-01-11 08:21:30|264.09|261.89|263.75|261.55|264.09|261.89|263.75|261.55|0
1641889300000|2022-01-11 08:21:40|263.82|261.62|264.23|262.03|264.23|262.03|263.82|261.62|0
1641889310000|2022-01-11 08:21:50|264.37|262.17|264.37|262.17|264.37|262.17|264.37|262.17|0
1641889320000|2022-01-11 08:22:00|264.57|262.37|264.37|262.17|264.57|262.37|264.37|262.17|0
1641889330000|2022-01-11 08:22:10|264.23|262.03|264.3|262.1|264.37|262.17|264.23|262.03|0
1641889340000|2022-01-11 08:22:20|264.23|262.03|264.03|261.83|264.23|262.03|263.96|261.76|0
1641889350000|2022-01-11 08:22:30|263.96|261.76|263.89|261.69|263.96|261.76|263.89|261.69|0
1641889360000|2022-01-11 08:22:40|263.96|261.76|263.96|261.76|264.09|261.89|263.96|261.76|0
1641889370000|2022-01-11 08:22:50|264.09|261.89|264.37|262.17|264.37|262.17|264.09|261.89|0
1641889380000|2022-01-11 08:23:00|264.5|262.3|264.5|262.3|264.5|262.3|264.5|262.3|0
1641889390000|2022-01-11 08:23:10|264.44|262.24|264.09|261.89|264.44|262.24|264.09|261.89|0
1641889400000|2022-01-11 08:23:20|264.5|262.3|264.23|262.03|264.5|262.3|264.23|262.03|0
1641889410000|2022-01-11 08:23:30|264.09|261.89|264.09|261.89|264.23|262.03|264.09|261.89|0
1641889420000|2022-01-11 08:23:40|263.96|261.76|263.89|261.69|264.03|261.83|263.82|261.62|0
1641889430000|2022-01-11 08:23:50|263.82|261.62|263.41|261.21|263.82|261.62|263.41|261.21|0
1641889440000|2022-01-11 08:24:00|263.48|261.28|264.09|261.89|264.09|261.89|263.48|261.28|0
1641889450000|2022-01-11 08:24:10|264.36|262.16|264.36|262.16|264.36|262.16|264.23|262.03|0
1641889460000|2022-01-11 08:24:20|264.23|262.03|264.3|262.1|264.5|262.3|264.23|262.03|0
1641889470000|2022-01-11 08:24:30|264.36|262.16|264.5|262.3|264.5|262.3|264.23|262.03|0
1641889480000|2022-01-11 08:24:40|264.57|262.37|264.57|262.37|264.57|262.37|264.5|262.3|0
1641889490000|2022-01-11 08:24:50|264.5|262.3|264.64|262.44|264.64|262.44|264.5|262.3|0
1641889500000|2022-01-11 08:25:00|264.77|262.57|265.25|263.05|265.25|263.05|264.71|262.51|0
1641889510000|2022-01-11 08:25:10|265.46|263.26|265.73|263.53|265.8|263.6|265.46|263.26|0
1641889520000|2022-01-11 08:25:20|265.59|263.39|265.59|263.39|265.67|263.47|265.59|263.39|0
1641889530000|2022-01-11 08:25:30|265.73|263.53|265.73|263.53|265.73|263.53|265.73|263.53|0
1641889540000|2022-01-11 08:25:40|266|263.8|266|263.8|266|263.8|266|263.8|0
1641889550000|2022-01-11 08:25:50|266.14|263.94|266.55|264.35|266.55|264.35|266.14|263.94|0
1641889560000|2022-01-11 08:26:00|266.42|264.22|266.69|264.49|266.69|264.49|266.42|264.22|0
1641889570000|2022-01-11 08:26:10|266.42|264.22|266.14|263.94|266.55|264.35|266.14|263.94|0
1641889580000|2022-01-11 08:26:20|265.73|263.53|266|263.8|266.08|263.88|265.73|263.53|0
1641889590000|2022-01-11 08:26:30|265.87|263.67|266.28|264.08|266.28|264.08|265.87|263.67|0
1641889600000|2022-01-11 08:26:40|266.42|264.22|266.42|264.22|266.42|264.22|266.42|264.22|0
1641889610000|2022-01-11 08:26:50|266.62|264.42|266.76|264.56|266.83|264.63|266.62|264.42|0
1641889620000|2022-01-11 08:27:00|266.83|264.63|266.69|264.49|266.83|264.63|266.62|264.42|0
1641889630000|2022-01-11 08:27:10|266.42|264.22|266.42|264.22|266.42|264.22|266.42|264.22|0
1641889640000|2022-01-11 08:27:20|266|263.8|266|263.8|266.08|263.88|266|263.8|0
1641889650000|2022-01-11 08:27:30|266.35|264.15|266.42|264.22|266.42|264.22|266.28|264.08|0
1641889660000|2022-01-11 08:27:40|266.55|264.35|266.69|264.49|266.69|264.49|266.41|264.21|0
1641889670000|2022-01-11 08:27:50|266.62|264.42|266.41|264.21|266.62|264.42|266.41|264.21|0
1641889680000|2022-01-11 08:28:00|266.28|264.08|266.28|264.08|266.41|264.21|266.28|264.08|0
1641889690000|2022-01-11 08:28:10|266.14|263.94|266|263.8|266.14|263.94|266|263.8|0
1641889700000|2022-01-11 08:28:20|266.07|263.87|266|263.8|266.07|263.87|266|263.8|0
1641889710000|2022-01-11 08:28:30|265.94|263.74|266|263.8|266.21|264.01|265.94|263.74|0
1641889720000|2022-01-11 08:28:40|265.94|263.74|266.07|263.87|266.14|263.94|265.94|263.74|0
1641889730000|2022-01-11 08:28:50|266|263.8|266.14|263.94|266.14|263.94|266|263.8|0
1641889740000|2022-01-11 08:29:00|266.28|264.08|266.69|264.49|266.69|264.49|266.28|264.08|0
1641889750000|2022-01-11 08:29:10|266.83|264.63|266.55|264.35|266.83|264.63|266.55|264.35|0
1641889760000|2022-01-11 08:29:20|266.41|264.21|266.28|264.08|266.41|264.21|266.28|264.08|0
1641889770000|2022-01-11 08:29:30|266.21|264.01|266.28|264.08|266.28|264.08|266.21|264.01|0
1641889780000|2022-01-11 08:29:40|266.21|264.01|266|263.8|266.21|264.01|266|263.8|0
1641889790000|2022-01-11 08:29:50|266.14|263.94|266|263.8|266.14|263.94|266|263.8|0
1641889800000|2022-01-11 08:30:00|266.55|264.35|267.03|264.83|267.03|264.83|266.55|264.35|0
1641889810000|2022-01-11 08:30:10|266.9|264.7|267.24|265.04|267.24|265.04|266.9|264.7|0
1641889820000|2022-01-11 08:30:20|267.1|264.9|267.37|265.17|267.51|265.31|267.1|264.9|0
1641889830000|2022-01-11 08:30:30|267.51|265.31|267.65|265.45|267.65|265.45|267.51|265.31|0
1641889840000|2022-01-11 08:30:40|267.79|265.59|267.65|265.45|267.79|265.59|267.65|265.45|0
1641889860000|2022-01-11 08:31:00|267.51|265.31|267.58|265.38|267.79|265.59|267.51|265.31|0
1641889870000|2022-01-11 08:31:10|267.24|265.04|267.24|265.04|267.51|265.31|267.24|265.04|0
1641889880000|2022-01-11 08:31:20|267.1|264.9|267.24|265.04|267.24|265.04|267.1|264.9|0
1641889890000|2022-01-11 08:31:30|266.96|264.76|266.69|264.49|267.1|264.9|266.69|264.49|0
1641889900000|2022-01-11 08:31:40|266.55|264.35|267.24|265.04|267.24|265.04|266.55|264.35|0
1641889910000|2022-01-11 08:31:50|267.1|264.9|267.1|264.9|267.24|265.04|267.1|264.9|0
1641889920000|2022-01-11 08:32:00|267.24|265.04|267.92|265.72|267.92|265.72|267.24|265.04|0
1641889930000|2022-01-11 08:32:10|268.06|265.86|268.06|265.86|268.06|265.86|268.06|265.86|0
1641889940000|2022-01-11 08:32:20|268.2|266|267.72|265.52|268.2|266|267.72|265.52|0
1641889950000|2022-01-11 08:32:30|267.51|265.31|267.51|265.31|267.65|265.45|267.51|265.31|0
1641889960000|2022-01-11 08:32:40|267.79|265.59|267.79|265.59|267.79|265.59|267.65|265.45|0
1641889970000|2022-01-11 08:32:50|267.92|265.72|267.92|265.72|268.06|265.86|267.92|265.72|0
1641889980000|2022-01-11 08:33:00|268|265.8|267.92|265.72|268|265.8|267.92|265.72|0
1641889990000|2022-01-11 08:33:10|268.06|265.86|267.92|265.72|268.2|266|267.92|265.72|0
1641890000000|2022-01-11 08:33:20|268.2|266|267.92|265.72|268.2|266|267.92|265.72|0
1641890010000|2022-01-11 08:33:30|268.2|266|268.47|266.27|268.47|266.27|268.2|266|0
1641890020000|2022-01-11 08:33:40|268.34|266.14|268.47|266.27|268.47|266.27|268.34|266.14|0
1641890030000|2022-01-11 08:33:50|268.61|266.41|268.61|266.41|268.61|266.41|268.47|266.27|0
1641890040000|2022-01-11 08:34:00|268.47|266.27|268.34|266.14|268.47|266.27|268.34|266.14|0
1641890050000|2022-01-11 08:34:10|268.27|266.07|268.2|266|268.34|266.14|268.2|266|0
1641890060000|2022-01-11 08:34:20|268.47|266.27|269.03|266.83|269.03|266.83|268.47|266.27|0
1641890070000|2022-01-11 08:34:30|268.89|266.69|268.75|266.55|268.89|266.69|268.61|266.41|0
1641890080000|2022-01-11 08:34:40|268.61|266.41|268.89|266.69|268.89|266.69|268.61|266.41|0
1641890090000|2022-01-11 08:34:50|269.3|267.1|269.16|266.96|269.3|267.1|269.03|266.83|0
1641890100000|2022-01-11 08:35:00|269.03|266.83|268.75|266.55|269.1|266.9|268.75|266.55|0
1641890110000|2022-01-11 08:35:10|268.89|266.69|268.41|266.21|268.89|266.69|268.34|266.14|0
1641890120000|2022-01-11 08:35:20|268.47|266.27|268.61|266.41|268.61|266.41|268.47|266.27|0
1641890130000|2022-01-11 08:35:30|268.75|266.55|268.61|266.41|268.75|266.55|268.47|266.27|0
1641890140000|2022-01-11 08:35:40|268.34|266.14|267.79|265.59|268.34|266.14|267.79|265.59|0
1641890150000|2022-01-11 08:35:50|267.65|265.45|267.72|265.52|267.79|265.59|267.65|265.45|0
1641890160000|2022-01-11 08:36:00|268.06|265.86|268.06|265.86|268.13|265.93|268.06|265.86|0
1641890170000|2022-01-11 08:36:10|268.34|266.14|268.06|265.86|268.34|266.14|268.06|265.86|0
1641890180000|2022-01-11 08:36:20|268.13|265.93|268.06|265.86|268.13|265.93|268.06|265.86|0
1641890190000|2022-01-11 08:36:30|267.78|265.58|267.51|265.31|267.78|265.58|267.51|265.31|0
1641890200000|2022-01-11 08:36:40|267.31|265.11|267.37|265.17|267.37|265.17|267.23|265.03|0
1641890210000|2022-01-11 08:36:50|267.23|265.03|267.23|265.03|267.23|265.03|267.23|265.03|0
1641890220000|2022-01-11 08:37:00|267.1|264.9|267.65|265.45|267.65|265.45|267.1|264.9|0
1641890230000|2022-01-11 08:37:10|267.51|265.31|267.23|265.03|267.51|265.31|267.23|265.03|0
1641890240000|2022-01-11 08:37:20|267.17|264.97|266.82|264.62|267.17|264.97|266.82|264.62|0
1641890250000|2022-01-11 08:37:30|266.96|264.76|267.51|265.31|267.51|265.31|266.96|264.76|0
1641890260000|2022-01-11 08:37:40|267.78|265.58|267.65|265.45|267.78|265.58|267.65|265.45|0
1641890270000|2022-01-11 08:37:50|267.58|265.38|267.23|265.03|267.65|265.45|267.23|265.03|0
1641890280000|2022-01-11 08:38:00|266.96|264.76|266.76|264.56|266.96|264.76|266.76|264.56|0
1641890290000|2022-01-11 08:38:10|266.82|264.62|266.89|264.69|266.96|264.76|266.82|264.62|0
1641890300000|2022-01-11 08:38:20|266.96|264.76|266.68|264.48|266.96|264.76|266.68|264.48|0
1641890310000|2022-01-11 08:38:30|266.82|264.62|266.76|264.56|266.82|264.62|266.68|264.48|0
1641890320000|2022-01-11 08:38:40|266.82|264.62|266.68|264.48|266.82|264.62|266.55|264.35|0
1641890330000|2022-01-11 08:38:50|266.55|264.35|266.41|264.21|266.68|264.48|266.41|264.21|0
1641890340000|2022-01-11 08:39:00|266.55|264.35|266.55|264.35|266.68|264.48|266.55|264.35|0
1641890350000|2022-01-11 08:39:10|266.68|264.48|266.82|264.62|266.89|264.69|266.62|264.42|0
1641890360000|2022-01-11 08:39:20|266.96|264.76|266.82|264.62|266.96|264.76|266.82|264.62|0
1641890370000|2022-01-11 08:39:30|266.96|264.76|266.96|264.76|266.96|264.76|266.82|264.62|0
1641890380000|2022-01-11 08:39:40|267.03|264.83|266.96|264.76|267.03|264.83|266.96|264.76|0
1641890390000|2022-01-11 08:39:50|267.03|264.83|267.03|264.83|267.03|264.83|266.96|264.76|0
1641890400000|2022-01-11 08:40:00|266.82|264.62|266.82|264.62|266.82|264.62|266.68|264.48|0
1641890410000|2022-01-11 08:40:10|266.75|264.55|266.68|264.48|266.75|264.55|266.68|264.48|0
1641890420000|2022-01-11 08:40:20|266.82|264.62|266.82|264.62|266.89|264.69|266.82|264.62|0
1641890430000|2022-01-11 08:40:30|266.68|264.48|266.55|264.35|266.68|264.48|266.55|264.35|0
1641890440000|2022-01-11 08:40:40|266.82|264.62|266.96|264.76|266.96|264.76|266.82|264.62|0
1641890450000|2022-01-11 08:40:50|266.82|264.62|266.48|264.28|266.82|264.62|266.48|264.28|0
1641890460000|2022-01-11 08:41:00|266.27|264.07|266|263.8|266.27|264.07|265.93|263.73|0
1641890470000|2022-01-11 08:41:10|265.86|263.66|265.72|263.52|265.86|263.66|265.72|263.52|0
1641890480000|2022-01-11 08:41:20|265.59|263.39|265.86|263.66|265.86|263.66|265.59|263.39|0
1641890490000|2022-01-11 08:41:30|266|263.8|265.86|263.66|266|263.8|265.79|263.59|0
1641890500000|2022-01-11 08:41:40|265.59|263.39|265.45|263.25|265.59|263.39|265.45|263.25|0
1641890510000|2022-01-11 08:41:50|265.59|263.39|265.45|263.25|265.59|263.39|265.31|263.11|0
1641890520000|2022-01-11 08:42:00|265.25|263.05|265.25|263.05|265.45|263.25|265.25|263.05|0
1641890530000|2022-01-11 08:42:10|265.45|263.25|265.18|262.98|265.45|263.25|265.18|262.98|0
1641890540000|2022-01-11 08:42:20|265.04|262.84|265.59|263.39|265.59|263.39|265.04|262.84|0
1641890550000|2022-01-11 08:42:30|265.52|263.32|265.59|263.39|265.59|263.39|265.45|263.25|0
1641890560000|2022-01-11 08:42:40|265.45|263.25|265.72|263.52|265.72|263.52|265.45|263.25|0
1641890570000|2022-01-11 08:42:50|265.59|263.39|265.31|263.11|265.59|263.39|265.31|263.11|0
1641890580000|2022-01-11 08:43:00|265.59|263.39|265.66|263.46|265.66|263.46|265.59|263.39|0
1641890590000|2022-01-11 08:43:10|265.45|263.25|265.04|262.84|265.45|263.25|265.04|262.84|0
1641890600000|2022-01-11 08:43:20|264.9|262.7|264.63|262.43|264.9|262.7|264.63|262.43|0
1641890610000|2022-01-11 08:43:30|264.49|262.29|264.36|262.16|264.49|262.29|264.36|262.16|0
1641890620000|2022-01-11 08:43:40|264.49|262.29|264.63|262.43|264.63|262.43|264.43|262.23|0
1641890630000|2022-01-11 08:43:50|264.56|262.36|264.63|262.43|264.76|262.56|264.56|262.36|0
1641890640000|2022-01-11 08:44:00|264.76|262.56|265.04|262.84|265.04|262.84|264.76|262.56|0
1641890650000|2022-01-11 08:44:10|265.17|262.97|264.7|262.5|265.17|262.97|264.7|262.5|0
1641890660000|2022-01-11 08:44:20|264.76|262.56|264.49|262.29|264.76|262.56|264.49|262.29|0
1641890670000|2022-01-11 08:44:30|264.63|262.43|264.76|262.56|264.76|262.56|264.63|262.43|0
1641890680000|2022-01-11 08:44:40|264.9|262.7|264.63|262.43|264.9|262.7|264.63|262.43|0
1641890690000|2022-01-11 08:44:50|264.7|262.5|264.76|262.56|264.76|262.56|264.7|262.5|0
1641890700000|2022-01-11 08:45:00|264.63|262.43|264.63|262.43|264.63|262.43|264.49|262.29|0
1641890710000|2022-01-11 08:45:10|265.17|262.97|265.04|262.84|265.17|262.97|265.04|262.84|0
1641890720000|2022-01-11 08:45:20|265.11|262.91|265.11|262.91|265.11|262.91|265.11|262.91|0
1641890730000|2022-01-11 08:45:30|265.04|262.84|265.31|263.11|265.31|263.11|265.04|262.84|0
1641890740000|2022-01-11 08:45:40|265.45|263.25|265.11|262.91|265.45|263.25|265.04|262.84|0
1641890750000|2022-01-11 08:45:50|265.04|262.84|264.49|262.29|265.04|262.84|264.49|262.29|0
1641890760000|2022-01-11 08:46:00|264.63|262.43|264.7|262.5|264.7|262.5|264.63|262.43|0
1641890770000|2022-01-11 08:46:10|264.76|262.56|264.43|262.23|264.76|262.56|264.43|262.23|0
1641890780000|2022-01-11 08:46:20|264.49|262.29|264.43|262.23|264.49|262.29|264.35|262.15|0
1641890790000|2022-01-11 08:46:30|264.35|262.15|264.29|262.09|264.35|262.15|264.29|262.09|0
1641890800000|2022-01-11 08:46:40|264.22|262.02|264.15|261.95|264.22|262.02|264.15|261.95|0
1641890810000|2022-01-11 08:46:50|264.08|261.88|264.49|262.29|264.49|262.29|264.08|261.88|0
1641890820000|2022-01-11 08:47:00|264.56|262.36|264.49|262.29|264.56|262.36|264.49|262.29|0
1641890830000|2022-01-11 08:47:10|264.35|262.15|264.49|262.29|264.49|262.29|264.35|262.15|0
1641890840000|2022-01-11 08:47:20|264.63|262.43|264.63|262.43|264.63|262.43|264.63|262.43|0
1641890850000|2022-01-11 08:47:30|265.17|262.97|265.04|262.84|265.31|263.11|265.04|262.84|0
1641890860000|2022-01-11 08:47:40|265.17|262.97|265.17|262.97|265.17|262.97|265.17|262.97|0
1641890870000|2022-01-11 08:47:50|265.31|263.11|265.31|263.11|265.31|263.11|265.31|263.11|0
1641890880000|2022-01-11 08:48:00|265.17|262.97|265.72|263.52|265.72|263.52|265.04|262.84|0
1641890890000|2022-01-11 08:48:10|265.65|263.45|265.31|263.11|265.65|263.45|265.31|263.11|0
1641890900000|2022-01-11 08:48:20|265.38|263.18|265.04|262.84|265.38|263.18|265.04|262.84|0
1641890910000|2022-01-11 08:48:30|264.76|262.56|264.49|262.29|264.76|262.56|264.49|262.29|0
1641890920000|2022-01-11 08:48:40|264.35|262.15|264.22|262.02|264.35|262.15|264.22|262.02|0
1641890930000|2022-01-11 08:48:50|264.08|261.88|263.94|261.74|264.08|261.88|263.81|261.61|0
1641890940000|2022-01-11 08:49:00|264.08|261.88|264.08|261.88|264.08|261.88|263.94|261.74|0
1641890950000|2022-01-11 08:49:10|263.94|261.74|264.22|262.02|264.22|262.02|263.94|261.74|0
1641890960000|2022-01-11 08:49:20|264.08|261.88|264.35|262.15|264.35|262.15|264.08|261.88|0
1641890970000|2022-01-11 08:49:30|264.08|261.88|264.08|261.88|264.08|261.88|264.08|261.88|0
1641890980000|2022-01-11 08:49:40|264.15|261.95|264.35|262.15|264.35|262.15|264.08|261.88|0
1641890990000|2022-01-11 08:49:50|264.49|262.29|264.49|262.29|264.49|262.29|264.49|262.29|0
1641891000000|2022-01-11 08:50:00|264.63|262.43|264.35|262.15|264.63|262.43|264.22|262.02|0
1641891010000|2022-01-11 08:50:10|263.81|261.61|263.81|261.61|263.81|261.61|263.81|261.61|0
1641891020000|2022-01-11 08:50:20|263.88|261.68|263.81|261.61|263.94|261.74|263.81|261.61|0
1641891030000|2022-01-11 08:50:30|263.67|261.47|263.81|261.61|263.81|261.61|263.67|261.47|0
1641891040000|2022-01-11 08:50:40|263.94|261.74|263.94|261.74|264.01|261.81|263.94|261.74|0
1641891050000|2022-01-11 08:50:50|264.08|261.88|264.08|261.88|264.35|262.15|264.08|261.88|0
1641891060000|2022-01-11 08:51:00|263.94|261.74|264.22|262.02|264.22|262.02|263.94|261.74|0
1641891070000|2022-01-11 08:51:10|264.35|262.15|264.22|262.02|264.35|262.15|264.22|262.02|0
1641891080000|2022-01-11 08:51:20|264.29|262.09|264.08|261.88|264.29|262.09|264.08|261.88|0
1641891090000|2022-01-11 08:51:30|264.22|262.02|264.22|262.02|264.22|262.02|264.15|261.95|0
1641891100000|2022-01-11 08:51:40|264.08|261.88|264.22|262.02|264.22|262.02|264.08|261.88|0
1641891110000|2022-01-11 08:51:50|264.49|262.29|264.62|262.42|264.62|262.42|264.49|262.29|0
1641891120000|2022-01-11 08:52:00|264.49|262.29|264.15|261.95|264.49|262.29|264.15|261.95|0
1641891130000|2022-01-11 08:52:10|264.08|261.88|264.49|262.29|264.49|262.29|264.08|261.88|0
1641891140000|2022-01-11 08:52:20|264.62|262.42|264.49|262.29|264.62|262.42|264.49|262.29|0
1641891150000|2022-01-11 08:52:30|264.35|262.15|264.35|262.15|264.35|262.15|264.35|262.15|0
1641891160000|2022-01-11 08:52:40|264.62|262.42|264.62|262.42|264.62|262.42|264.62|262.42|0
1641891170000|2022-01-11 08:52:50|264.76|262.56|264.76|262.56|264.9|262.7|264.76|262.56|0
1641891180000|2022-01-11 08:53:00|264.56|262.36|264.49|262.29|264.56|262.36|264.49|262.29|0
1641891190000|2022-01-11 08:53:10|264.76|262.56|264.9|262.7|264.9|262.7|264.76|262.56|0
1641891200000|2022-01-11 08:53:20|265.03|262.83|265.17|262.97|265.17|262.97|264.9|262.7|0
1641891210000|2022-01-11 08:53:30|265.31|263.11|265.17|262.97|265.31|263.11|265.17|262.97|0
1641891220000|2022-01-11 08:53:40|265.31|263.11|265.44|263.24|265.44|263.24|265.31|263.11|0
1641891230000|2022-01-11 08:53:50|265.31|263.11|265.44|263.24|265.44|263.24|265.31|263.11|0
1641891240000|2022-01-11 08:54:00|264.9|262.7|264.9|262.7|264.9|262.7|264.76|262.56|0
1641891250000|2022-01-11 08:54:10|264.76|262.56|264.76|262.56|264.76|262.56|264.62|262.42|0
1641891260000|2022-01-11 08:54:20|264.49|262.29|264.21|262.01|264.62|262.42|264.21|262.01|0
1641891270000|2022-01-11 08:54:30|264.08|261.88|264.08|261.88|264.08|261.88|264.08|261.88|0
1641891280000|2022-01-11 08:54:40|264.21|262.01|263.94|261.74|264.21|262.01|263.94|261.74|0
1641891290000|2022-01-11 08:54:50|264.08|261.88|264.49|262.29|264.49|262.29|264.08|261.88|0
1641891300000|2022-01-11 08:55:00|264.35|262.15|264.21|262.01|264.35|262.15|264.21|262.01|0
1641891310000|2022-01-11 08:55:10|264.35|262.15|265.03|262.83|265.03|262.83|264.35|262.15|0
1641891320000|2022-01-11 08:55:20|264.9|262.7|264.76|262.56|264.9|262.7|264.76|262.56|0
1641891330000|2022-01-11 08:55:30|264.9|262.7|264.76|262.56|265.03|262.83|264.76|262.56|0
1641891340000|2022-01-11 08:55:40|264.9|262.7|265.17|262.97|265.17|262.97|264.9|262.7|0
1641891350000|2022-01-11 08:55:50|265.03|262.83|265.03|262.83|265.03|262.83|264.9|262.7|0
1641891360000|2022-01-11 08:56:00|264.9|262.7|265.03|262.83|265.03|262.83|264.9|262.7|0
1641891370000|2022-01-11 08:56:10|265.17|262.97|265.31|263.11|265.44|263.24|265.17|262.97|0
1641891380000|2022-01-11 08:56:20|265.03|262.83|264.62|262.42|265.03|262.83|264.62|262.42|0
1641891390000|2022-01-11 08:56:30|264.76|262.56|264.49|262.29|264.76|262.56|264.49|262.29|0
1641891400000|2022-01-11 08:56:40|264.62|262.42|264.62|262.42|264.62|262.42|264.62|262.42|0
1641891410000|2022-01-11 08:56:50|264.49|262.29|264.49|262.29|264.49|262.29|264.49|262.29|0
1641891420000|2022-01-11 08:57:00|264.42|262.22|264.08|261.88|264.42|262.22|264.08|261.88|0
1641891430000|2022-01-11 08:57:10|264.21|262.01|264.08|261.88|264.21|262.01|264.08|261.88|0
1641891440000|2022-01-11 08:57:20|264.21|262.01|264.49|262.29|264.49|262.29|264.21|262.01|0
1641891450000|2022-01-11 08:57:30|264.42|262.22|264.15|261.95|264.42|262.22|264.15|261.95|0
1641891460000|2022-01-11 08:57:40|264.21|262.01|264.21|262.01|264.21|262.01|264.08|261.88|0
1641891470000|2022-01-11 08:57:50|264.35|262.15|264.21|262.01|264.35|262.15|264.21|262.01|0
1641891480000|2022-01-11 08:58:00|264.15|261.95|264.08|261.88|264.15|261.95|264.01|261.81|0
1641891490000|2022-01-11 08:58:10|264.35|262.15|264.21|262.01|264.35|262.15|264.21|262.01|0
1641891500000|2022-01-11 08:58:20|264.35|262.15|264.35|262.15|264.35|262.15|264.21|262.01|0
1641891510000|2022-01-11 08:58:30|264.08|261.88|264.08|261.88|264.28|262.08|264.08|261.88|0
1641891520000|2022-01-11 08:58:40|264.01|261.81|263.94|261.74|264.08|261.88|263.94|261.74|0
1641891530000|2022-01-11 08:58:50|264.01|261.81|263.94|261.74|264.01|261.81|263.94|261.74|0
1641891540000|2022-01-11 08:59:00|264.08|261.88|263.94|261.74|264.08|261.88|263.94|261.74|0
1641891550000|2022-01-11 08:59:10|264.08|261.88|263.94|261.74|264.08|261.88|263.94|261.74|0
1641891560000|2022-01-11 08:59:20|263.87|261.67|263.67|261.47|263.87|261.67|263.67|261.47|0
1641891570000|2022-01-11 08:59:30|263.74|261.54|263.74|261.54|263.74|261.54|263.74|261.54|0
1641891580000|2022-01-11 08:59:40|263.67|261.47|263.6|261.4|263.67|261.47|263.53|261.33|0
1641891590000|2022-01-11 08:59:50|263.39|261.19|263.39|261.19|263.39|261.19|263.39|261.19|0
1641891600000|2022-01-11 09:00:00|263.26|261.06|263.53|261.33|263.53|261.33|263.12|260.92|0
1641891610000|2022-01-11 09:00:10|263.39|261.19|263.12|260.92|263.39|261.19|263.12|260.92|0
1641891620000|2022-01-11 09:00:20|262.99|260.79|262.85|260.65|262.99|260.79|262.85|260.65|0
1641891630000|2022-01-11 09:00:30|262.99|260.79|262.58|260.38|262.99|260.79|262.58|260.38|0
1641891640000|2022-01-11 09:00:40|262.44|260.24|262.44|260.24|262.58|260.38|262.44|260.24|0
1641891650000|2022-01-11 09:00:50|262.58|260.38|262.58|260.38|262.58|260.38|262.58|260.38|0
1641891660000|2022-01-11 09:01:00|262.44|260.24|262.58|260.38|262.58|260.38|262.44|260.24|0
1641891670000|2022-01-11 09:01:10|262.44|260.24|261.9|259.7|262.44|260.24|261.9|259.7|0
1641891680000|2022-01-11 09:01:20|262.03|259.83|261.76|259.56|262.03|259.83|261.76|259.56|0
1641891690000|2022-01-11 09:01:30|261.9|259.7|261.9|259.7|261.9|259.7|261.9|259.7|0
1641891700000|2022-01-11 09:01:40|261.76|259.56|261.9|259.7|262.03|259.83|261.76|259.56|0
1641891710000|2022-01-11 09:01:50|261.76|259.56|262.03|259.83|262.03|259.83|261.76|259.56|0
1641891720000|2022-01-11 09:02:00|262.1|259.9|262.03|259.83|262.1|259.9|262.03|259.83|0
1641891730000|2022-01-11 09:02:10|261.9|259.7|261.9|259.7|261.9|259.7|261.9|259.7|0
1641891740000|2022-01-11 09:02:20|262.03|259.83|262.17|259.97|262.17|259.97|262.03|259.83|0
1641891750000|2022-01-11 09:02:30|262.03|259.83|261.76|259.56|262.03|259.83|261.76|259.56|0
1641891760000|2022-01-11 09:02:40|261.63|259.43|261.22|259.02|261.63|259.43|261.22|259.02|0
1641891770000|2022-01-11 09:02:50|261.36|259.16|261.36|259.16|261.36|259.16|261.36|259.16|0
1641891780000|2022-01-11 09:03:00|261.49|259.29|261.76|259.56|261.76|259.56|261.49|259.29|0
1641891790000|2022-01-11 09:03:10|261.7|259.5|261.76|259.56|261.76|259.56|261.7|259.5|0
1641891800000|2022-01-11 09:03:20|261.63|259.43|261.9|259.7|261.9|259.7|261.63|259.43|0
1641891810000|2022-01-11 09:03:30|261.76|259.56|261.63|259.43|261.76|259.56|261.63|259.43|0
1641891820000|2022-01-11 09:03:40|261.7|259.5|261.76|259.56|261.76|259.56|261.63|259.43|0
1641891830000|2022-01-11 09:03:50|261.9|259.7|262.1|259.9|262.17|259.97|261.9|259.7|0
1641891840000|2022-01-11 09:04:00|262.3|260.1|262.3|260.1|262.44|260.24|262.3|260.1|0
1641891850000|2022-01-11 09:04:10|262.44|260.24|262.58|260.38|262.58|260.38|262.3|260.1|0
1641891860000|2022-01-11 09:04:20|262.44|260.24|261.9|259.7|262.44|260.24|261.63|259.43|0
1641891870000|2022-01-11 09:04:30|261.76|259.56|261.76|259.56|261.83|259.63|261.76|259.56|0
1641891880000|2022-01-11 09:04:40|261.63|259.43|261.76|259.56|261.76|259.56|261.63|259.43|0
1641891890000|2022-01-11 09:04:50|261.7|259.5|261.63|259.43|261.7|259.5|261.63|259.43|0
1641891900000|2022-01-11 09:05:00|261.49|259.29|262.03|259.83|262.03|259.83|261.49|259.29|0
1641891910000|2022-01-11 09:05:10|262.3|260.1|262.17|259.97|262.3|260.1|262.17|259.97|0
1641891920000|2022-01-11 09:05:20|262.3|260.1|262.17|259.97|262.3|260.1|262.17|259.97|0
1641891930000|2022-01-11 09:05:30|262.3|260.1|262.03|259.83|262.3|260.1|262.03|259.83|0
1641891940000|2022-01-11 09:05:40|261.97|259.77|261.97|259.77|262.17|259.97|261.9|259.7|0
1641891950000|2022-01-11 09:05:50|261.9|259.7|262.17|259.97|262.17|259.97|261.9|259.7|0
1641891960000|2022-01-11 09:06:00|262.03|259.83|262.03|259.83|262.1|259.9|262.03|259.83|0
1641891970000|2022-01-11 09:06:10|261.63|259.43|262.03|259.83|262.03|259.83|261.63|259.43|0
1641891980000|2022-01-11 09:06:20|261.9|259.7|261.9|259.7|261.9|259.7|261.9|259.7|0
1641891990000|2022-01-11 09:06:30|262.03|259.83|262.17|259.97|262.17|259.97|262.03|259.83|0
1641892000000|2022-01-11 09:06:40|262.57|260.37|262.3|260.1|262.57|260.37|262.17|259.97|0
1641892010000|2022-01-11 09:06:50|262.17|259.97|262.17|259.97|262.17|259.97|262.17|259.97|0
1641892020000|2022-01-11 09:07:00|262.24|260.04|262.24|260.04|262.24|260.04|262.24|260.04|0
1641892030000|2022-01-11 09:07:10|262.17|259.97|262.17|259.97|262.3|260.1|262.17|259.97|0
1641892040000|2022-01-11 09:07:20|261.9|259.7|261.76|259.56|262.03|259.83|261.76|259.56|0
1641892050000|2022-01-11 09:07:30|261.9|259.7|262.03|259.83|262.03|259.83|261.9|259.7|0
1641892060000|2022-01-11 09:07:40|262.17|259.97|262.17|259.97|262.24|260.04|262.17|259.97|0
1641892070000|2022-01-11 09:07:50|262.03|259.83|261.9|259.7|262.03|259.83|261.76|259.56|0
1641892080000|2022-01-11 09:08:00|261.83|259.63|261.83|259.63|261.83|259.63|261.83|259.63|0
1641892090000|2022-01-11 09:08:10|261.9|259.7|262.03|259.83|262.03|259.83|261.9|259.7|0
1641892100000|2022-01-11 09:08:20|261.49|259.29|261.62|259.42|261.62|259.42|261.49|259.29|0
1641892110000|2022-01-11 09:08:30|261.35|259.15|261.22|259.02|261.35|259.15|261.22|259.02|0
1641892120000|2022-01-11 09:08:40|261.29|259.09|261.35|259.15|261.35|259.15|261.22|259.02|0
1641892130000|2022-01-11 09:08:50|261.49|259.29|261.42|259.22|261.49|259.29|261.35|259.15|0
1641892140000|2022-01-11 09:09:00|261.22|259.02|261.49|259.29|261.49|259.29|261.22|259.02|0
1641892150000|2022-01-11 09:09:10|261.62|259.42|261.76|259.56|261.76|259.56|261.62|259.42|0
1641892160000|2022-01-11 09:09:20|261.62|259.42|261.83|259.63|261.83|259.63|261.62|259.42|0
1641892170000|2022-01-11 09:09:30|261.76|259.56|261.89|259.69|262.03|259.83|261.76|259.56|0
1641892180000|2022-01-11 09:09:40|262.03|259.83|261.89|259.69|262.03|259.83|261.89|259.69|0
1641892190000|2022-01-11 09:09:50|261.69|259.49|261.56|259.36|261.69|259.49|261.56|259.36|0
1641892200000|2022-01-11 09:10:00|261.49|259.29|261.49|259.29|261.49|259.29|261.49|259.29|0
1641892210000|2022-01-11 09:10:10|261.62|259.42|261.76|259.56|261.76|259.56|261.62|259.42|0
1641892220000|2022-01-11 09:10:20|261.62|259.42|261.62|259.42|261.76|259.56|261.62|259.42|0
1641892230000|2022-01-11 09:10:30|261.76|259.56|261.76|259.56|261.76|259.56|261.62|259.42|0
1641892240000|2022-01-11 09:10:40|261.89|259.69|261.62|259.42|261.89|259.69|261.62|259.42|0
1641892250000|2022-01-11 09:10:50|261.49|259.29|261.49|259.29|261.49|259.29|261.49|259.29|0
1641892260000|2022-01-11 09:11:00|261.62|259.42|261.62|259.42|261.62|259.42|261.62|259.42|0
1641892270000|2022-01-11 09:11:10|261.49|259.29|261.35|259.15|261.49|259.29|261.35|259.15|0
1641892280000|2022-01-11 09:11:20|261.42|259.22|261.49|259.29|261.62|259.42|261.42|259.22|0
1641892290000|2022-01-11 09:11:30|261.62|259.42|261.56|259.36|261.62|259.42|261.56|259.36|0
1641892300000|2022-01-11 09:11:40|261.35|259.15|261.22|259.02|261.35|259.15|261.22|259.02|0
1641892310000|2022-01-11 09:11:50|261.35|259.15|261.42|259.22|261.42|259.22|261.35|259.15|0
1641892320000|2022-01-11 09:12:00|261.49|259.29|261.62|259.42|261.62|259.42|261.49|259.29|0
1641892330000|2022-01-11 09:12:10|261.49|259.29|261.62|259.42|261.62|259.42|261.49|259.29|0
1641892340000|2022-01-11 09:12:20|261.89|259.69|261.89|259.69|261.89|259.69|261.89|259.69|0
1641892350000|2022-01-11 09:12:30|262.03|259.83|262.03|259.83|262.16|259.96|262.03|259.83|0
1641892360000|2022-01-11 09:12:40|261.89|259.69|262.03|259.83|262.03|259.83|261.89|259.69|0
1641892370000|2022-01-11 09:12:50|261.96|259.76|262.16|259.96|262.16|259.96|261.96|259.76|0
1641892380000|2022-01-11 09:13:00|262.03|259.83|262.3|260.1|262.3|260.1|262.03|259.83|0
1641892390000|2022-01-11 09:13:10|262.37|260.17|262.3|260.1|262.37|260.17|262.16|259.96|0
1641892400000|2022-01-11 09:13:20|262.16|259.96|262.16|259.96|262.16|259.96|262.03|259.83|0
1641892410000|2022-01-11 09:13:30|262.03|259.83|262.03|259.83|262.03|259.83|262.03|259.83|0
1641892420000|2022-01-11 09:13:40|261.89|259.69|261.89|259.69|261.89|259.69|261.89|259.69|0
1641892430000|2022-01-11 09:13:50|261.62|259.42|261.35|259.15|261.62|259.42|261.35|259.15|0
1641892440000|2022-01-11 09:14:00|261.08|258.88|260.81|258.61|261.08|258.88|260.81|258.61|0
1641892450000|2022-01-11 09:14:10|261.08|258.88|260.94|258.74|261.08|258.88|260.94|258.74|0
1641892460000|2022-01-11 09:14:20|260.81|258.61|260.67|258.47|260.94|258.74|260.67|258.47|0
1641892470000|2022-01-11 09:14:30|259.73|257.53|259.59|257.39|259.73|257.53|259.59|257.39|0
1641892480000|2022-01-11 09:14:40|259.73|257.53|259.86|257.66|259.86|257.66|259.73|257.53|0
1641892490000|2022-01-11 09:14:50|260|257.8|259.86|257.66|260|257.8|259.73|257.53|0
1641892500000|2022-01-11 09:15:00|260.13|257.93|260.13|257.93|260.13|257.93|260|257.8|0
1641892510000|2022-01-11 09:15:10|260.27|258.07|260.47|258.27|260.54|258.34|260.27|258.07|0
1641892520000|2022-01-11 09:15:20|260.67|258.47|260.13|257.93|260.67|258.47|260|257.8|0
1641892530000|2022-01-11 09:15:30|260|257.8|259.73|257.53|260|257.8|259.73|257.53|0
1641892540000|2022-01-11 09:15:40|259.59|257.39|259.59|257.39|259.59|257.39|259.59|257.39|0
1641892550000|2022-01-11 09:15:50|259.73|257.53|259.86|257.66|260|257.8|259.73|257.53|0
1641892560000|2022-01-11 09:16:00|260|257.8|260.13|257.93|260.13|257.93|260|257.8|0
1641892570000|2022-01-11 09:16:10|260|257.8|259.86|257.66|260|257.8|259.86|257.66|0
1641892580000|2022-01-11 09:16:20|260|257.8|259.59|257.39|260|257.8|259.59|257.39|0
1641892600000|2022-01-11 09:16:40|259.46|257.26|259.32|257.12|259.59|257.39|259.32|257.12|0
1641892610000|2022-01-11 09:16:50|259.12|256.92|259.12|256.92|259.12|256.92|259.12|256.92|0
1641892620000|2022-01-11 09:17:00|258.92|256.72|258.38|256.18|258.92|256.72|258.38|256.18|0
1641892630000|2022-01-11 09:17:10|258.25|256.05|258.11|255.91|258.25|256.05|258.11|255.91|0
1641892640000|2022-01-11 09:17:20|258.25|256.05|258.25|256.05|258.25|256.05|258.25|256.05|0
1641892650000|2022-01-11 09:17:30|258.38|256.18|258.38|256.18|258.38|256.18|258.25|256.05|0
1641892660000|2022-01-11 09:17:40|258.25|256.05|258.32|256.12|258.32|256.12|258.25|256.05|0
1641892670000|2022-01-11 09:17:50|258.11|255.91|257.98|255.78|258.11|255.91|257.84|255.64|0
1641892680000|2022-01-11 09:18:00|258.11|255.91|258.05|255.85|258.11|255.91|257.98|255.78|0
1641892690000|2022-01-11 09:18:10|258.11|255.91|258.11|255.91|258.11|255.91|258.05|255.85|0
1641892700000|2022-01-11 09:18:20|258.32|256.12|258.38|256.18|258.38|256.18|258.25|256.05|0
1641892710000|2022-01-11 09:18:30|258.51|256.31|258.32|256.12|258.51|256.31|258.32|256.12|0
1641892720000|2022-01-11 09:18:40|257.98|255.78|258.38|256.18|258.38|256.18|257.98|255.78|0
1641892730000|2022-01-11 09:18:50|258.25|256.05|258.38|256.18|258.38|256.18|258.25|256.05|0
1641892740000|2022-01-11 09:19:00|258.51|256.31|258.38|256.18|258.51|256.31|258.38|256.18|0
1641892750000|2022-01-11 09:19:10|258.51|256.31|258.38|256.18|258.51|256.31|258.25|256.05|0
1641892760000|2022-01-11 09:19:20|258.25|256.05|257.98|255.78|258.25|256.05|257.98|255.78|0
1641892770000|2022-01-11 09:19:30|258.11|255.91|258.25|256.05|258.25|256.05|258.11|255.91|0
1641892780000|2022-01-11 09:19:40|258.38|256.18|258.38|256.18|258.38|256.18|258.38|256.18|0
1641892790000|2022-01-11 09:19:50|258.25|256.05|258.11|255.91|258.25|256.05|258.11|255.91|0
1641892800000|2022-01-11 09:20:00|257.98|255.78|257.71|255.51|257.98|255.78|257.71|255.51|0
1641892810000|2022-01-11 09:20:10|257.84|255.64|258.11|255.91|258.11|255.91|257.84|255.64|0
1641892820000|2022-01-11 09:20:20|258.24|256.04|258.11|255.91|258.24|256.04|258.11|255.91|0
1641892830000|2022-01-11 09:20:30|258.24|256.04|258.24|256.04|258.24|256.04|258.11|255.91|0
1641892840000|2022-01-11 09:20:40|258.11|255.91|258.11|255.91|258.11|255.91|258.11|255.91|0
1641892850000|2022-01-11 09:20:50|258.24|256.04|257.98|255.78|258.24|256.04|257.98|255.78|0
1641892860000|2022-01-11 09:21:00|258.11|255.91|258.05|255.85|258.24|256.04|257.98|255.78|0
1641892870000|2022-01-11 09:21:10|257.98|255.78|257.84|255.64|257.98|255.78|257.84|255.64|0
1641892880000|2022-01-11 09:21:20|257.91|255.71|258.11|255.91|258.11|255.91|257.84|255.64|0
1641892890000|2022-01-11 09:21:30|258.24|256.04|258.51|256.31|258.51|256.31|258.24|256.04|0
1641892900000|2022-01-11 09:21:40|258.38|256.18|258.24|256.04|258.51|256.31|258.24|256.04|0
1641892910000|2022-01-11 09:21:50|258.38|256.18|258.24|256.04|258.38|256.18|258.24|256.04|0
1641892920000|2022-01-11 09:22:00|258.38|256.18|257.84|255.64|258.38|256.18|257.84|255.64|0
1641892930000|2022-01-11 09:22:10|257.71|255.51|257.84|255.64|257.84|255.64|257.71|255.51|0
1641892940000|2022-01-11 09:22:20|257.71|255.51|257.84|255.64|257.98|255.78|257.71|255.51|0
1641892950000|2022-01-11 09:22:30|257.71|255.51|257.78|255.58|257.78|255.58|257.71|255.51|0
1641892960000|2022-01-11 09:22:40|257.71|255.51|256.77|254.57|257.71|255.51|256.77|254.57|0
1641892970000|2022-01-11 09:22:50|256.63|254.43|256.57|254.37|256.63|254.43|256.57|254.37|0
1641892980000|2022-01-11 09:23:00|256.5|254.3|256.77|254.57|256.9|254.7|256.5|254.3|0
1641892990000|2022-01-11 09:23:10|256.63|254.43|256.63|254.43|256.77|254.57|256.63|254.43|0
1641893000000|2022-01-11 09:23:20|256.5|254.3|256.63|254.43|256.63|254.43|256.5|254.3|0
1641893010000|2022-01-11 09:23:30|256.5|254.3|256.57|254.37|256.63|254.43|256.5|254.3|0
1641893020000|2022-01-11 09:23:40|256.63|254.43|256.63|254.43|256.63|254.43|256.5|254.3|0
1641893030000|2022-01-11 09:23:50|256.5|254.3|256.37|254.17|256.5|254.3|256.37|254.17|0
1641893040000|2022-01-11 09:24:00|256.5|254.3|256.5|254.3|256.63|254.43|256.5|254.3|0
1641893050000|2022-01-11 09:24:10|256.37|254.17|256.1|253.9|256.37|254.17|256.1|253.9|0
1641893060000|2022-01-11 09:24:20|256.23|254.03|256.37|254.17|256.37|254.17|256.23|254.03|0
1641893070000|2022-01-11 09:24:30|256.5|254.3|256.37|254.17|256.5|254.3|256.37|254.17|0
1641893080000|2022-01-11 09:24:40|256.5|254.3|256.23|254.03|256.5|254.3|256.23|254.03|0
1641893090000|2022-01-11 09:24:50|256.37|254.17|256.5|254.3|256.5|254.3|256.37|254.17|0
1641893100000|2022-01-11 09:25:00|256.63|254.43|256.77|254.57|256.9|254.7|256.63|254.43|0
1641893110000|2022-01-11 09:25:10|256.9|254.7|256.9|254.7|256.9|254.7|256.9|254.7|0
1641893120000|2022-01-11 09:25:20|257.04|254.84|257.17|254.97|257.17|254.97|257.04|254.84|0
1641893130000|2022-01-11 09:25:30|257.04|254.84|256.9|254.7|257.04|254.84|256.9|254.7|0
1641893140000|2022-01-11 09:25:40|256.77|254.57|256.9|254.7|256.9|254.7|256.77|254.57|0
1641893150000|2022-01-11 09:25:50|256.77|254.57|256.7|254.5|256.77|254.57|256.7|254.5|0
1641893160000|2022-01-11 09:26:00|256.63|254.43|256.37|254.17|256.63|254.43|256.37|254.17|0
1641893170000|2022-01-11 09:26:10|256.5|254.3|256.77|254.57|256.77|254.57|256.5|254.3|0
1641893180000|2022-01-11 09:26:20|256.63|254.43|256.63|254.43|256.63|254.43|256.63|254.43|0
1641893190000|2022-01-11 09:26:30|256.77|254.57|257.03|254.83|257.03|254.83|256.77|254.57|0
1641893200000|2022-01-11 09:26:40|256.9|254.7|256.9|254.7|256.9|254.7|256.9|254.7|0
1641893210000|2022-01-11 09:26:50|256.7|254.5|256.77|254.57|256.77|254.57|256.7|254.5|0
1641893220000|2022-01-11 09:27:00|256.9|254.7|256.77|254.57|256.9|254.7|256.77|254.57|0
1641893230000|2022-01-11 09:27:10|256.63|254.43|256.57|254.37|256.63|254.43|256.5|254.3|0
1641893240000|2022-01-11 09:27:20|256.5|254.3|256.5|254.3|256.63|254.43|256.5|254.3|0
1641893250000|2022-01-11 09:27:30|256.57|254.37|256.5|254.3|256.63|254.43|256.5|254.3|0
1641893260000|2022-01-11 09:27:40|256.43|254.23|256.5|254.3|256.5|254.3|256.43|254.23|0
1641893270000|2022-01-11 09:27:50|256.63|254.43|256.5|254.3|256.63|254.43|256.5|254.3|0
1641893280000|2022-01-11 09:28:00|256.36|254.16|256.5|254.3|256.5|254.3|256.36|254.16|0
1641893290000|2022-01-11 09:28:10|256.23|254.03|256.17|253.97|256.23|254.03|256.17|253.97|0
1641893300000|2022-01-11 09:28:20|256.23|254.03|256.1|253.9|256.23|254.03|256.1|253.9|0
1641893310000|2022-01-11 09:28:30|256.36|254.16|256.5|254.3|256.5|254.3|256.36|254.16|0
1641893320000|2022-01-11 09:28:40|256.36|254.16|256.36|254.16|256.36|254.16|256.3|254.1|0
1641893330000|2022-01-11 09:28:50|256.23|254.03|256.23|254.03|256.23|254.03|256.1|253.9|0
1641893340000|2022-01-11 09:29:00|256.17|253.97|256.36|254.16|256.36|254.16|256.17|253.97|0
1641893360000|2022-01-11 09:29:20|256.3|254.1|256.36|254.16|256.36|254.16|256.23|254.03|0
1641893370000|2022-01-11 09:29:30|256.5|254.3|256.5|254.3|256.5|254.3|256.5|254.3|0
1641893380000|2022-01-11 09:29:40|256.36|254.16|256.5|254.3|256.5|254.3|256.36|254.16|0
1641893390000|2022-01-11 09:29:50|256.63|254.43|256.57|254.37|256.63|254.43|256.57|254.37|0
1641893400000|2022-01-11 09:30:00|256.5|254.3|256.1|253.9|256.5|254.3|256.1|253.9|0
1641893410000|2022-01-11 09:30:10|256.23|254.03|256.36|254.16|256.36|254.16|256.23|254.03|0
1641893420000|2022-01-11 09:30:20|256.23|254.03|256.23|254.03|256.36|254.16|256.23|254.03|0
1641893430000|2022-01-11 09:30:30|256.1|253.9|256.1|253.9|256.23|254.03|256.1|253.9|0
1641893440000|2022-01-11 09:30:40|256.23|254.03|256.23|254.03|256.23|254.03|256.1|253.9|0
1641893450000|2022-01-11 09:30:50|256.1|253.9|255.96|253.76|256.1|253.9|255.96|253.76|0
1641893460000|2022-01-11 09:31:00|256.1|253.9|256.23|254.03|256.23|254.03|256.1|253.9|0
1641893470000|2022-01-11 09:31:10|256.1|253.9|255.96|253.76|256.1|253.9|255.96|253.76|0
1641893480000|2022-01-11 09:31:20|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1641893490000|2022-01-11 09:31:30|256.03|253.83|255.96|253.76|256.03|253.83|255.96|253.76|0
1641893500000|2022-01-11 09:31:40|256.1|253.9|255.96|253.76|256.1|253.9|255.96|253.76|0
1641893510000|2022-01-11 09:31:50|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1641893520000|2022-01-11 09:32:00|255.96|253.76|255.96|253.76|255.96|253.76|255.96|253.76|0
1641893530000|2022-01-11 09:32:10|255.83|253.63|255.83|253.63|255.83|253.63|255.56|253.36|0
1641893540000|2022-01-11 09:32:20|255.96|253.76|255.96|253.76|255.96|253.76|255.96|253.76|0
1641893550000|2022-01-11 09:32:30|255.83|253.63|256.1|253.9|256.1|253.9|255.83|253.63|0
1641893560000|2022-01-11 09:32:40|256.16|253.96|256.23|254.03|256.23|254.03|256.1|253.9|0
1641893570000|2022-01-11 09:32:50|256.36|254.16|256.36|254.16|256.36|254.16|256.36|254.16|0
1641893580000|2022-01-11 09:33:00|256.3|254.1|256.23|254.03|256.3|254.1|256.23|254.03|0
1641893590000|2022-01-11 09:33:10|256.36|254.16|256.36|254.16|256.36|254.16|256.36|254.16|0
1641893600000|2022-01-11 09:33:20|256.3|254.1|256.36|254.16|256.36|254.16|256.3|254.1|0
1641893610000|2022-01-11 09:33:30|256.23|254.03|255.83|253.63|256.23|254.03|255.83|253.63|0
1641893630000|2022-01-11 09:33:50|255.69|253.49|254.7|252.5|255.69|253.49|254.7|252.5|0
1641893640000|2022-01-11 09:34:00|254.63|252.43|254.49|252.29|254.63|252.43|254.49|252.29|0
1641893650000|2022-01-11 09:34:10|254.63|252.43|254.63|252.43|254.63|252.43|254.49|252.29|0
1641893660000|2022-01-11 09:34:20|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1641893670000|2022-01-11 09:34:30|255.03|252.83|255.03|252.83|255.03|252.83|255.03|252.83|0
1641893680000|2022-01-11 09:34:40|254.96|252.76|254.96|252.76|255.03|252.83|254.89|252.69|0
1641893690000|2022-01-11 09:34:50|255.1|252.9|255.16|252.96|255.16|252.96|255.03|252.83|0
1641893700000|2022-01-11 09:35:00|255.29|253.09|255.29|253.09|255.29|253.09|255.16|252.96|0
1641893710000|2022-01-11 09:35:10|255.16|252.96|255.29|253.09|255.29|253.09|255.03|252.83|0
1641893720000|2022-01-11 09:35:20|255.16|252.96|255.29|253.09|255.29|253.09|255.16|252.96|0
1641893730000|2022-01-11 09:35:30|254.89|252.69|255.1|252.9|255.1|252.9|254.89|252.69|0
1641893740000|2022-01-11 09:35:40|254.89|252.69|255.16|252.96|255.16|252.96|254.89|252.69|0
1641893750000|2022-01-11 09:35:50|255.29|253.09|255.43|253.23|255.43|253.23|255.29|253.09|0
1641893760000|2022-01-11 09:36:00|255.29|253.09|255.43|253.23|255.43|253.23|255.29|253.09|0
1641893770000|2022-01-11 09:36:10|255.56|253.36|255.43|253.23|255.56|253.36|255.43|253.23|0
1641893780000|2022-01-11 09:36:20|255.56|253.36|255.29|253.09|255.56|253.36|255.29|253.09|0
1641893790000|2022-01-11 09:36:30|255.16|252.96|255.16|252.96|255.29|253.09|255.16|252.96|0
1641893800000|2022-01-11 09:36:40|255.03|252.83|254.89|252.69|255.03|252.83|254.89|252.69|0
1641893810000|2022-01-11 09:36:50|254.49|252.29|254.49|252.29|254.63|252.43|254.49|252.29|0
1641893820000|2022-01-11 09:37:00|254.63|252.43|254.76|252.56|254.76|252.56|254.63|252.43|0
1641893830000|2022-01-11 09:37:10|254.49|252.29|254.49|252.29|254.63|252.43|254.36|252.16|0
1641893840000|2022-01-11 09:37:20|254.63|252.43|254.63|252.43|254.76|252.56|254.63|252.43|0
1641893850000|2022-01-11 09:37:30|254.76|252.56|254.76|252.56|254.76|252.56|254.7|252.5|0
1641893860000|2022-01-11 09:37:40|254.63|252.43|254.76|252.56|254.76|252.56|254.63|252.43|0
1641893870000|2022-01-11 09:37:50|254.63|252.43|254.63|252.43|254.63|252.43|254.49|252.29|0
1641893880000|2022-01-11 09:38:00|254.76|252.56|254.76|252.56|254.76|252.56|254.63|252.43|0
1641893890000|2022-01-11 09:38:10|254.63|252.43|254.69|252.49|254.69|252.49|254.63|252.43|0
1641893900000|2022-01-11 09:38:20|254.63|252.43|254.63|252.43|254.63|252.43|254.63|252.43|0
1641893910000|2022-01-11 09:38:30|254.76|252.56|254.76|252.56|254.83|252.63|254.76|252.56|0
1641893930000|2022-01-11 09:38:50|254.89|252.69|254.83|252.63|254.89|252.69|254.76|252.56|0
1641893940000|2022-01-11 09:39:00|254.76|252.56|254.63|252.43|254.76|252.56|254.49|252.29|0
1641893950000|2022-01-11 09:39:10|254.49|252.29|258.33|256.13|258.33|256.13|254.36|252.16|0
1641893960000|2022-01-11 09:39:20|258.2|256|258.33|256.13|258.33|256.13|258.2|256|0
1641893970000|2022-01-11 09:39:30|258.2|256|254.54|252.34|258.33|256.13|254.54|252.34|0
1641893980000|2022-01-11 09:39:40|254.41|252.21|254.41|252.21|254.41|252.21|254.41|252.21|0
1641893990000|2022-01-11 09:39:50|254.54|252.34|254.54|252.34|254.54|252.34|254.54|252.34|0
1641894000000|2022-01-11 09:40:00|254.67|252.47|254.8|252.6|254.8|252.6|254.67|252.47|0
1641894010000|2022-01-11 09:40:10|254.67|252.47|254.74|252.54|254.8|252.6|254.67|252.47|0
1641894020000|2022-01-11 09:40:20|254.8|252.6|254.67|252.47|254.8|252.6|254.67|252.47|0
1641894030000|2022-01-11 09:40:30|254.54|252.34|254.54|252.34|254.54|252.34|254.54|252.34|0
1641894040000|2022-01-11 09:40:40|254.61|252.41|254.67|252.47|254.8|252.6|254.54|252.34|0
1641894050000|2022-01-11 09:40:50|254.8|252.6|254.94|252.74|254.94|252.74|254.8|252.6|0
1641894060000|2022-01-11 09:41:00|254.8|252.6|254.94|252.74|254.94|252.74|254.8|252.6|0
1641894070000|2022-01-11 09:41:10|254.8|252.6|255.07|252.87|255.07|252.87|254.8|252.6|0
1641894080000|2022-01-11 09:41:20|255.2|253|255.2|253|255.2|253|255.07|252.87|0
1641894090000|2022-01-11 09:41:30|255.07|252.87|255.07|252.87|255.07|252.87|255.07|252.87|0
1641894100000|2022-01-11 09:41:40|254.94|252.74|254.94|252.74|254.94|252.74|254.94|252.74|0
1641894110000|2022-01-11 09:41:50|255.07|252.87|255.07|252.87|255.07|252.87|255.07|252.87|0
1641894120000|2022-01-11 09:42:00|255.2|253|255.2|253|255.2|253|255.2|253|0
1641894130000|2022-01-11 09:42:10|254.94|252.74|254.94|252.74|254.94|252.74|254.67|252.47|0
1641894140000|2022-01-11 09:42:20|254.8|252.6|254.94|252.74|254.94|252.74|254.8|252.6|0
1641894150000|2022-01-11 09:42:30|255.07|252.87|255.07|252.87|255.07|252.87|255.07|252.87|0
1641894160000|2022-01-11 09:42:40|254.94|252.74|255|252.8|255|252.8|254.94|252.74|0
1641894170000|2022-01-11 09:42:50|255.07|252.87|254.94|252.74|255.07|252.87|254.94|252.74|0
1641894180000|2022-01-11 09:43:00|255.07|252.87|255.07|252.87|255.07|252.87|254.94|252.74|0
1641894190000|2022-01-11 09:43:10|254.94|252.74|254.67|252.47|254.94|252.74|254.67|252.47|0
1641894200000|2022-01-11 09:43:20|254.54|252.34|254.67|252.47|254.67|252.47|254.54|252.34|0
1641894210000|2022-01-11 09:43:30|254.61|252.41|254.67|252.47|254.67|252.47|254.61|252.41|0
1641894220000|2022-01-11 09:43:40|254.8|252.6|254.74|252.54|254.8|252.6|254.67|252.47|0
1641894230000|2022-01-11 09:43:50|254.8|252.6|254.94|252.74|254.94|252.74|254.8|252.6|0
1641894240000|2022-01-11 09:44:00|254.8|252.6|254.94|252.74|254.94|252.74|254.8|252.6|0
1641894250000|2022-01-11 09:44:10|254.87|252.67|254.8|252.6|254.87|252.67|254.67|252.47|0
1641894260000|2022-01-11 09:44:20|254.94|252.74|254.87|252.67|254.94|252.74|254.8|252.6|0
1641894270000|2022-01-11 09:44:30|254.93|252.73|254.8|252.6|254.93|252.73|254.8|252.6|0
1641894280000|2022-01-11 09:44:40|254.67|252.47|254.54|252.34|254.67|252.47|254.54|252.34|0
1641894290000|2022-01-11 09:44:50|254.4|252.2|254.27|252.07|254.4|252.2|254.14|251.94|0
1641894300000|2022-01-11 09:45:00|254.4|252.2|254.6|252.4|254.6|252.4|254.4|252.2|0
1641894310000|2022-01-11 09:45:10|254.54|252.34|254.4|252.2|254.54|252.34|254.4|252.2|0
1641894320000|2022-01-11 09:45:20|254.54|252.34|254.8|252.6|254.8|252.6|254.54|252.34|0
1641894330000|2022-01-11 09:45:30|254.67|252.47|254.54|252.34|254.67|252.47|254.54|252.34|0
1641894340000|2022-01-11 09:45:40|254.4|252.2|254.54|252.34|254.54|252.34|254.4|252.2|0
1641894350000|2022-01-11 09:45:50|254.67|252.47|254.54|252.34|254.67|252.47|254.54|252.34|0
1641894360000|2022-01-11 09:46:00|254.4|252.2|254.21|252.01|254.4|252.2|254.21|252.01|0
1641894370000|2022-01-11 09:46:10|254.14|251.94|254.27|252.07|254.27|252.07|254.14|251.94|0
1641894380000|2022-01-11 09:46:20|254.14|251.94|254.27|252.07|254.27|252.07|254.14|251.94|0
1641894390000|2022-01-11 09:46:30|254.4|252.2|254.34|252.14|254.4|252.2|254.27|252.07|0
1641894400000|2022-01-11 09:46:40|254.27|252.07|254.14|251.94|254.27|252.07|254.14|251.94|0
1641894410000|2022-01-11 09:46:50|254.27|252.07|254.21|252.01|254.27|252.07|254.14|251.94|0
1641894420000|2022-01-11 09:47:00|254.27|252.07|254.4|252.2|254.4|252.2|254.27|252.07|0
1641894430000|2022-01-11 09:47:10|254.27|252.07|254.14|251.94|254.27|252.07|254|251.8|0
1641894440000|2022-01-11 09:47:20|254.27|252.07|254.21|252.01|254.27|252.07|254.14|251.94|0
1641894450000|2022-01-11 09:47:30|254.14|251.94|254.14|251.94|254.14|251.94|254.14|251.94|0
1641894460000|2022-01-11 09:47:40|254.27|252.07|254.2|252|254.27|252.07|254.2|252|0
1641894470000|2022-01-11 09:47:50|254.27|252.07|254.27|252.07|254.27|252.07|254.14|251.94|0
1641894480000|2022-01-11 09:48:00|254.4|252.2|254.27|252.07|254.4|252.2|254.27|252.07|0
1641894490000|2022-01-11 09:48:10|254.14|251.94|254.14|251.94|254.27|252.07|254.14|251.94|0
1641894500000|2022-01-11 09:48:20|254|251.8|254.14|251.94|254.14|251.94|254|251.8|0
1641894510000|2022-01-11 09:48:30|254.27|252.07|254.14|251.94|254.27|252.07|254.14|251.94|0
1641894530000|2022-01-11 09:48:50|254|251.8|254|251.8|254|251.8|254|251.8|0
1641894540000|2022-01-11 09:49:00|253.47|251.27|253.47|251.27|253.47|251.27|253.34|251.14|0
1641894550000|2022-01-11 09:49:10|253.21|251.01|253.07|250.87|253.21|251.01|253.07|250.87|0
1641894560000|2022-01-11 09:49:20|253.21|251.01|253.21|251.01|253.21|251.01|253.21|251.01|0
1641894570000|2022-01-11 09:49:30|253.07|250.87|253.34|251.14|253.34|251.14|253.07|250.87|0
1641894580000|2022-01-11 09:49:40|253.21|251.01|253.34|251.14|253.34|251.14|253.21|251.01|0
1641894590000|2022-01-11 09:49:50|253.47|251.27|253.41|251.21|253.47|251.27|253.41|251.21|0
1641894600000|2022-01-11 09:50:00|253.47|251.27|253.6|251.4|253.6|251.4|253.47|251.27|0
1641894610000|2022-01-11 09:50:10|253.47|251.27|253.6|251.4|253.6|251.4|253.47|251.27|0
1641894620000|2022-01-11 09:50:20|253.47|251.27|253.74|251.54|253.74|251.54|253.47|251.27|0
1641894630000|2022-01-11 09:50:30|253.6|251.4|253.6|251.4|253.74|251.54|253.6|251.4|0
1641894650000|2022-01-11 09:50:50|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1641894660000|2022-01-11 09:51:00|253.6|251.4|253.6|251.4|253.6|251.4|253.47|251.27|0
1641894670000|2022-01-11 09:51:10|253.54|251.34|253.47|251.27|253.54|251.34|253.47|251.27|0
1641894680000|2022-01-11 09:51:20|253.6|251.4|253.6|251.4|253.6|251.4|253.6|251.4|0
1641894700000|2022-01-11 09:51:40|253.67|251.47|253.47|251.27|253.67|251.47|253.47|251.27|0
1641894710000|2022-01-11 09:51:50|253.6|251.4|253.34|251.14|253.6|251.4|253.34|251.14|0
1641894720000|2022-01-11 09:52:00|253.27|251.07|253.27|251.07|253.27|251.07|253.27|251.07|0
1641894730000|2022-01-11 09:52:10|253.21|251.01|253.34|251.14|253.34|251.14|253.21|251.01|0
1641894750000|2022-01-11 09:52:30|253.47|251.27|253.34|251.14|253.47|251.27|253.34|251.14|0
1641894760000|2022-01-11 09:52:40|253.47|251.27|253.34|251.14|253.47|251.27|253.34|251.14|0
1641894770000|2022-01-11 09:52:50|253.2|251|253.2|251|253.2|251|253.2|251|0
1641894780000|2022-01-11 09:53:00|253.27|251.07|253.34|251.14|253.34|251.14|253.27|251.07|0
1641894790000|2022-01-11 09:53:10|253.2|251|253.2|251|253.2|251|253.2|251|0
1641894800000|2022-01-11 09:53:20|253.34|251.14|253.34|251.14|253.34|251.14|253.34|251.14|0
1641894820000|2022-01-11 09:53:40|253.41|251.21|253.6|251.4|253.6|251.4|253.41|251.21|0
1641894840000|2022-01-11 09:54:00|253.67|251.47|253.87|251.67|253.87|251.67|253.67|251.47|0
1641894850000|2022-01-11 09:54:10|253.73|251.53|253.87|251.67|253.87|251.67|253.73|251.53|0
1641894860000|2022-01-11 09:54:20|254|251.8|254|251.8|254|251.8|253.87|251.67|0
1641894880000|2022-01-11 09:54:40|253.87|251.67|254|251.8|254|251.8|253.87|251.67|0
1641894890000|2022-01-11 09:54:50|253.87|251.67|253.73|251.53|253.87|251.67|253.73|251.53|0
1641894900000|2022-01-11 09:55:00|253.6|251.4|253.73|251.53|253.73|251.53|253.6|251.4|0
1641894910000|2022-01-11 09:55:10|253.6|251.4|253.6|251.4|253.6|251.4|253.6|251.4|0
1641894930000|2022-01-11 09:55:30|253.73|251.53|253.87|251.67|253.87|251.67|253.73|251.53|0
1641894940000|2022-01-11 09:55:40|253.73|251.53|253.73|251.53|253.87|251.67|253.73|251.53|0
1641894950000|2022-01-11 09:55:50|253.87|251.67|253.6|251.4|253.87|251.67|253.47|251.27|0
1641894960000|2022-01-11 09:56:00|253.73|251.53|253.6|251.4|253.73|251.53|253.47|251.27|0
1641894980000|2022-01-11 09:56:20|253.67|251.47|253.73|251.53|253.73|251.53|253.67|251.47|0
1641894990000|2022-01-11 09:56:30|254.13|251.93|254.13|251.93|254.13|251.93|254.13|251.93|0
1641895000000|2022-01-11 09:56:40|254.26|252.06|254.26|252.06|254.26|252.06|254.26|252.06|0
1641895010000|2022-01-11 09:56:50|254.4|252.2|255.06|252.86|255.06|252.86|254.4|252.2|0
1641895020000|2022-01-11 09:57:00|254.93|252.73|255.33|253.13|255.33|253.13|254.93|252.73|0
1641895030000|2022-01-11 09:57:10|255.13|252.93|254.33|252.13|255.13|252.93|254.33|252.13|0
1641895040000|2022-01-11 09:57:20|254.26|252.06|254.4|252.2|254.47|252.27|254.26|252.06|0
1641895050000|2022-01-11 09:57:30|254.53|252.33|254.8|252.6|254.8|252.6|254.53|252.33|0
1641895060000|2022-01-11 09:57:40|254.93|252.73|254.8|252.6|254.93|252.73|254.8|252.6|0
1641895070000|2022-01-11 09:57:50|254.93|252.73|254.93|252.73|254.93|252.73|254.8|252.6|0
1641895080000|2022-01-11 09:58:00|254.86|252.66|254.8|252.6|254.86|252.66|254.8|252.6|0
1641895090000|2022-01-11 09:58:10|255.06|252.86|255.13|252.93|255.19|252.99|255.06|252.86|0
1641895100000|2022-01-11 09:58:20|255.19|252.99|255.13|252.93|255.19|252.99|255.13|252.93|0
1641895110000|2022-01-11 09:58:30|255.19|252.99|255.06|252.86|255.19|252.99|255.06|252.86|0
1641895120000|2022-01-11 09:58:40|255.13|252.93|255.06|252.86|255.13|252.93|255.06|252.86|0
1641895130000|2022-01-11 09:58:50|254.8|252.6|254.8|252.6|254.8|252.6|254.8|252.6|0
1641895140000|2022-01-11 09:59:00|254.66|252.46|254.6|252.4|254.8|252.6|254.6|252.4|0
1641895150000|2022-01-11 09:59:10|254.66|252.46|254.53|252.33|254.66|252.46|254.53|252.33|0
1641895160000|2022-01-11 09:59:20|254.4|252.2|254.4|252.2|254.53|252.33|254.4|252.2|0
1641895170000|2022-01-11 09:59:30|254.53|252.33|254.79|252.59|254.79|252.59|254.53|252.33|0
1641895180000|2022-01-11 09:59:40|254.93|252.73|254.93|252.73|255.06|252.86|254.93|252.73|0
1641895200000|2022-01-11 10:00:00|254.66|252.46|254.93|252.73|254.93|252.73|254.66|252.46|0
1641895210000|2022-01-11 10:00:10|255.06|252.86|254.53|252.33|255.06|252.86|254.53|252.33|0
1641895220000|2022-01-11 10:00:20|255.06|252.86|255.06|252.86|255.06|252.86|255.06|252.86|0
1641895230000|2022-01-11 10:00:30|255.19|252.99|255.33|253.13|255.33|253.13|255.19|252.99|0
1641895240000|2022-01-11 10:00:40|255.26|253.06|255.33|253.13|255.33|253.13|255.26|253.06|0
1641895250000|2022-01-11 10:00:50|255.19|252.99|255.19|252.99|255.33|253.13|255.19|252.99|0
1641895260000|2022-01-11 10:01:00|255.26|253.06|255.33|253.13|255.33|253.13|255.26|253.06|0
1641895270000|2022-01-11 10:01:10|255.26|253.06|255.19|252.99|255.26|253.06|255.19|252.99|0
1641895280000|2022-01-11 10:01:20|255.46|253.26|255.59|253.39|255.59|253.39|255.46|253.26|0
1641895290000|2022-01-11 10:01:30|255.4|253.2|255.33|253.13|255.4|253.2|255.19|252.99|0
1641895300000|2022-01-11 10:01:40|255.46|253.26|255.46|253.26|255.46|253.26|255.46|253.26|0
1641895310000|2022-01-11 10:01:50|255.33|253.13|255.33|253.13|255.33|253.13|255.33|253.13|0
1641895320000|2022-01-11 10:02:00|255.19|252.99|255.06|252.86|255.19|252.99|255.06|252.86|0
1641895330000|2022-01-11 10:02:10|255.19|252.99|255.06|252.86|255.19|252.99|255.06|252.86|0
1641895340000|2022-01-11 10:02:20|255.26|253.06|255.06|252.86|255.33|253.13|255.06|252.86|0
1641895350000|2022-01-11 10:02:30|255.19|252.99|255.19|252.99|255.19|252.99|255.06|252.86|0
1641895360000|2022-01-11 10:02:40|255.06|252.86|255.19|252.99|255.19|252.99|255.06|252.86|0
1641895370000|2022-01-11 10:02:50|255.06|252.86|254.66|252.46|255.06|252.86|254.66|252.46|0
1641895380000|2022-01-11 10:03:00|254.79|252.59|254.66|252.46|254.79|252.59|254.66|252.46|0
1641895390000|2022-01-11 10:03:10|254.53|252.33|254.53|252.33|254.53|252.33|254.53|252.33|0
1641895400000|2022-01-11 10:03:20|254.66|252.46|254.66|252.46|254.66|252.46|254.53|252.33|0
1641895410000|2022-01-11 10:03:30|254.53|252.33|254.39|252.19|254.53|252.33|254.39|252.19|0
1641895430000|2022-01-11 10:03:50|254.53|252.33|254.33|252.13|254.53|252.33|254.33|252.13|0
1641895440000|2022-01-11 10:04:00|254.26|252.06|254.26|252.06|254.26|252.06|254.26|252.06|0
1641895450000|2022-01-11 10:04:10|254.13|251.93|254.13|251.93|254.26|252.06|254.13|251.93|0
1641895460000|2022-01-11 10:04:20|254|251.8|253.86|251.66|254|251.8|253.8|251.6|0
1641895470000|2022-01-11 10:04:30|253.73|251.53|253.86|251.66|253.86|251.66|253.73|251.53|0
1641895480000|2022-01-11 10:04:40|254|251.8|253.86|251.66|254|251.8|253.86|251.66|0
1641895490000|2022-01-11 10:04:50|253.8|251.6|253.73|251.53|253.8|251.6|253.73|251.53|0
1641895500000|2022-01-11 10:05:00|253.86|251.66|253.86|251.66|253.86|251.66|253.86|251.66|0
1641895510000|2022-01-11 10:05:10|253.73|251.53|253.6|251.4|253.73|251.53|253.6|251.4|0
1641895520000|2022-01-11 10:05:20|253.46|251.26|253.2|251|253.46|251.26|253.2|251|0
1641895530000|2022-01-11 10:05:30|253.07|250.87|253|250.8|253.07|250.87|252.93|250.73|0
1641895540000|2022-01-11 10:05:40|253.07|250.87|252.93|250.73|253.07|250.87|252.93|250.73|0
1641895550000|2022-01-11 10:05:50|253.07|250.87|253.07|250.87|253.07|250.87|253.07|250.87|0
1641895560000|2022-01-11 10:06:00|253.2|251|253|250.8|253.2|251|253|250.8|0
1641895570000|2022-01-11 10:06:10|252.93|250.73|252.54|250.34|252.93|250.73|252.4|250.2|0
1641895580000|2022-01-11 10:06:20|252.4|250.2|252.67|250.47|252.67|250.47|252.4|250.2|0
1641895590000|2022-01-11 10:06:30|252.8|250.6|252.8|250.6|252.8|250.6|252.67|250.47|0
1641895600000|2022-01-11 10:06:40|252.93|250.73|252.8|250.6|252.93|250.73|252.8|250.6|0
1641895610000|2022-01-11 10:06:50|252.93|250.73|252.93|250.73|252.93|250.73|252.93|250.73|0
1641895620000|2022-01-11 10:07:00|253.07|250.87|253|250.8|253.07|250.87|253|250.8|0
1641895630000|2022-01-11 10:07:10|253.07|250.87|253.13|250.93|253.13|250.93|253|250.8|0
1641895640000|2022-01-11 10:07:20|253.07|250.87|253.33|251.13|253.33|251.13|253.07|250.87|0
1641895650000|2022-01-11 10:07:30|253.46|251.26|253.6|251.4|253.6|251.4|253.46|251.26|0
1641895660000|2022-01-11 10:07:40|253.73|251.53|253.73|251.53|253.73|251.53|253.66|251.46|0
1641895670000|2022-01-11 10:07:50|253.6|251.4|253.46|251.26|253.73|251.53|253.46|251.26|0
1641895680000|2022-01-11 10:08:00|253.53|251.33|253.6|251.4|253.6|251.4|253.53|251.33|0
1641895690000|2022-01-11 10:08:10|253.86|251.66|253.99|251.79|253.99|251.79|253.86|251.66|0
1641895700000|2022-01-11 10:08:20|253.93|251.73|253.99|251.79|253.99|251.79|253.93|251.73|0
1641895710000|2022-01-11 10:08:30|254.13|251.93|254.13|251.93|254.13|251.93|254.06|251.86|0
1641895720000|2022-01-11 10:08:40|254.06|251.86|253.99|251.79|254.06|251.86|253.99|251.79|0
1641895730000|2022-01-11 10:08:50|253.6|251.4|253.46|251.26|253.6|251.4|253.46|251.26|0
1641895740000|2022-01-11 10:09:00|253.4|251.2|253.46|251.26|253.46|251.26|253.4|251.2|0
1641895750000|2022-01-11 10:09:10|253.4|251.2|253.33|251.13|253.46|251.26|253.33|251.13|0
1641895760000|2022-01-11 10:09:20|253.46|251.26|253.46|251.26|253.46|251.26|253.4|251.2|0
1641895780000|2022-01-11 10:09:40|253.73|251.53|253.86|251.66|253.86|251.66|253.73|251.53|0
1641895800000|2022-01-11 10:10:00|254.13|251.93|254.26|252.06|254.26|252.06|254.13|251.93|0
1641895810000|2022-01-11 10:10:10|254.19|251.99|254.26|252.06|254.26|252.06|254.13|251.93|0
1641895820000|2022-01-11 10:10:20|254.33|252.13|254.46|252.26|254.52|252.32|254.33|252.13|0
1641895830000|2022-01-11 10:10:30|254.39|252.19|254.26|252.06|254.39|252.19|254.26|252.06|0
1641895840000|2022-01-11 10:10:40|254.13|251.93|253.93|251.73|254.13|251.93|253.93|251.73|0
1641895850000|2022-01-11 10:10:50|253.99|251.79|253.99|251.79|254.12|251.92|253.99|251.79|0
1641895860000|2022-01-11 10:11:00|254.12|251.92|254.19|251.99|254.19|251.99|254.12|251.92|0
1641895870000|2022-01-11 10:11:10|254.26|252.06|254.26|252.06|254.26|252.06|254.26|252.06|0
1641895880000|2022-01-11 10:11:20|254.39|252.19|254.33|252.13|254.39|252.19|254.33|252.13|0
1641895890000|2022-01-11 10:11:30|254.52|252.32|254.52|252.32|254.66|252.46|254.52|252.32|0
1641895900000|2022-01-11 10:11:40|254.39|252.19|254.39|252.19|254.39|252.19|254.39|252.19|0
1641895910000|2022-01-11 10:11:50|254.52|252.32|254.26|252.06|254.52|252.32|254.26|252.06|0
1641895920000|2022-01-11 10:12:00|254.33|252.13|254.12|251.92|254.33|252.13|254.06|251.86|0
1641895930000|2022-01-11 10:12:10|254.19|251.99|254.26|252.06|254.26|252.06|254.19|251.99|0
1641895940000|2022-01-11 10:12:20|254.46|252.26|254.52|252.32|254.52|252.32|254.46|252.26|0
1641895950000|2022-01-11 10:12:30|254.66|252.46|254.39|252.19|254.66|252.46|254.19|251.99|0
1641895960000|2022-01-11 10:12:40|254.52|252.32|254.52|252.32|254.52|252.32|254.52|252.32|0
1641895970000|2022-01-11 10:12:50|254.66|252.46|254.66|252.46|254.66|252.46|254.66|252.46|0
1641895980000|2022-01-11 10:13:00|254.59|252.39|254.66|252.46|254.66|252.46|254.59|252.39|0
1641895990000|2022-01-11 10:13:10|254.59|252.39|254.52|252.32|254.59|252.39|254.52|252.32|0
1641896000000|2022-01-11 10:13:20|254.66|252.46|254.52|252.32|254.66|252.46|254.52|252.32|0
1641896010000|2022-01-11 10:13:30|254.66|252.46|254.52|252.32|254.66|252.46|254.52|252.32|0
1641896020000|2022-01-11 10:13:40|254.39|252.19|254.52|252.32|254.52|252.32|254.33|252.13|0
1641896030000|2022-01-11 10:13:50|254.39|252.19|254.52|252.32|254.52|252.32|254.39|252.19|0
1641896040000|2022-01-11 10:14:00|254.66|252.46|254.79|252.59|254.79|252.59|254.66|252.46|0
1641896050000|2022-01-11 10:14:10|254.92|252.72|255.05|252.85|255.05|252.85|254.79|252.59|0
1641896060000|2022-01-11 10:14:20|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1641896070000|2022-01-11 10:14:30|255.05|252.85|255.05|252.85|255.05|252.85|255.05|252.85|0
1641896080000|2022-01-11 10:14:40|254.92|252.72|254.92|252.72|254.92|252.72|254.92|252.72|0
1641896090000|2022-01-11 10:14:50|254.79|252.59|254.59|252.39|254.79|252.59|254.59|252.39|0
1641896100000|2022-01-11 10:15:00|254.65|252.45|255.05|252.85|255.05|252.85|254.65|252.45|0
1641896110000|2022-01-11 10:15:10|254.99|252.79|254.92|252.72|254.99|252.79|254.92|252.72|0
1641896120000|2022-01-11 10:15:20|254.79|252.59|254.65|252.45|254.79|252.59|254.65|252.45|0
1641896130000|2022-01-11 10:15:30|254.59|252.39|254.65|252.45|254.65|252.45|254.59|252.39|0
1641896140000|2022-01-11 10:15:40|254.52|252.32|254.59|252.39|254.59|252.39|254.52|252.32|0
1641896150000|2022-01-11 10:15:50|254.65|252.45|254.92|252.72|254.92|252.72|254.65|252.45|0
1641896160000|2022-01-11 10:16:00|255.05|252.85|254.99|252.79|255.12|252.92|254.99|252.79|0
1641896170000|2022-01-11 10:16:10|254.86|252.66|254.59|252.39|254.86|252.66|254.52|252.32|0
1641896180000|2022-01-11 10:16:20|254.52|252.32|254.59|252.39|254.65|252.45|254.52|252.32|0
1641896190000|2022-01-11 10:16:30|254.65|252.45|254.39|252.19|254.65|252.45|254.39|252.19|0
1641896200000|2022-01-11 10:16:40|254.52|252.32|254.86|252.66|254.86|252.66|254.52|252.32|0
1641896210000|2022-01-11 10:16:50|255.12|252.92|255.05|252.85|255.12|252.92|254.99|252.79|0
1641896220000|2022-01-11 10:17:00|255.19|252.99|255.32|253.12|255.32|253.12|255.19|252.99|0
1641896230000|2022-01-11 10:17:10|255.45|253.25|255.32|253.12|255.45|253.25|255.32|253.12|0
1641896240000|2022-01-11 10:17:20|255.19|252.99|255.32|253.12|255.32|253.12|255.19|252.99|0
1641896250000|2022-01-11 10:17:30|255.45|253.25|255.45|253.25|255.45|253.25|255.45|253.25|0
1641896260000|2022-01-11 10:17:40|255.19|252.99|255.05|252.85|255.19|252.99|255.05|252.85|0
1641896270000|2022-01-11 10:17:50|254.79|252.59|255.05|252.85|255.05|252.85|254.79|252.59|0
1641896280000|2022-01-11 10:18:00|254.99|252.79|254.99|252.79|254.99|252.79|254.99|252.79|0
1641896290000|2022-01-11 10:18:10|254.92|252.72|255.12|252.92|255.12|252.92|254.92|252.72|0
1641896300000|2022-01-11 10:18:20|255.19|252.99|255.19|252.99|255.19|252.99|255.05|252.85|0
1641896310000|2022-01-11 10:18:30|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1641896320000|2022-01-11 10:18:40|255.05|252.85|254.92|252.72|255.05|252.85|254.92|252.72|0
1641896330000|2022-01-11 10:18:50|254.59|252.39|254.52|252.32|254.65|252.45|254.52|252.32|0
1641896340000|2022-01-11 10:19:00|254.65|252.45|254.52|252.32|254.65|252.45|254.52|252.32|0
1641896350000|2022-01-11 10:19:10|254.59|252.39|254.52|252.32|254.65|252.45|254.52|252.32|0
1641896360000|2022-01-11 10:19:20|254.39|252.19|254.39|252.19|254.39|252.19|254.39|252.19|0
1641896370000|2022-01-11 10:19:30|254.52|252.32|254.59|252.39|254.65|252.45|254.52|252.32|0
1641896380000|2022-01-11 10:19:40|254.65|252.45|254.65|252.45|254.65|252.45|254.52|252.32|0
1641896400000|2022-01-11 10:20:00|254.52|252.32|254.52|252.32|254.52|252.32|254.52|252.32|0
1641896410000|2022-01-11 10:20:10|254.39|252.19|254.52|252.32|254.52|252.32|254.39|252.19|0
1641896420000|2022-01-11 10:20:20|254.79|252.59|254.79|252.59|254.92|252.72|254.79|252.59|0
1641896430000|2022-01-11 10:20:30|254.92|252.72|255.05|252.85|255.05|252.85|254.92|252.72|0
1641896440000|2022-01-11 10:20:40|255.18|252.98|255.58|253.38|255.58|253.38|255.18|252.98|0
1641896450000|2022-01-11 10:20:50|255.72|253.52|255.72|253.52|255.85|253.65|255.72|253.52|0
1641896460000|2022-01-11 10:21:00|255.58|253.38|255.72|253.52|255.72|253.52|255.58|253.38|0
1641896470000|2022-01-11 10:21:10|255.85|253.65|255.85|253.65|255.85|253.65|255.79|253.59|0
1641896480000|2022-01-11 10:21:20|255.58|253.38|255.45|253.25|255.72|253.52|255.45|253.25|0
1641896490000|2022-01-11 10:21:30|255.72|253.52|256.12|253.92|256.12|253.92|255.72|253.52|0
1641896500000|2022-01-11 10:21:40|256.25|254.05|256.38|254.18|256.38|254.18|256.19|253.99|0
1641896510000|2022-01-11 10:21:50|256.12|253.92|256.12|253.92|256.12|253.92|256.12|253.92|0
1641896520000|2022-01-11 10:22:00|256.25|254.05|255.85|253.65|256.25|254.05|255.85|253.65|0
1641896530000|2022-01-11 10:22:10|255.72|253.52|255.65|253.45|255.72|253.52|255.65|253.45|0
1641896540000|2022-01-11 10:22:20|255.72|253.52|255.72|253.52|255.79|253.59|255.72|253.52|0
1641896550000|2022-01-11 10:22:30|255.58|253.38|255.58|253.38|255.58|253.38|255.45|253.25|0
1641896560000|2022-01-11 10:22:40|255.72|253.52|255.85|253.65|255.98|253.78|255.72|253.52|0
1641896570000|2022-01-11 10:22:50|255.79|253.59|255.65|253.45|255.79|253.59|255.65|253.45|0
1641896580000|2022-01-11 10:23:00|255.58|253.38|255.45|253.25|255.58|253.38|255.45|253.25|0
1641896590000|2022-01-11 10:23:10|255.65|253.45|255.65|253.45|255.65|253.45|255.65|253.45|0
1641896600000|2022-01-11 10:23:20|255.52|253.32|255.58|253.38|255.58|253.38|255.52|253.32|0
1641896610000|2022-01-11 10:23:30|255.52|253.32|255.32|253.12|255.52|253.32|255.32|253.12|0
1641896620000|2022-01-11 10:23:40|255.45|253.25|255.45|253.25|255.45|253.25|255.45|253.25|0
1641896630000|2022-01-11 10:23:50|255.58|253.38|255.58|253.38|255.58|253.38|255.58|253.38|0
1641896640000|2022-01-11 10:24:00|255.45|253.25|255.72|253.52|255.72|253.52|255.45|253.25|0
1641896650000|2022-01-11 10:24:10|255.79|253.59|255.65|253.45|255.79|253.59|255.65|253.45|0
1641896660000|2022-01-11 10:24:20|255.78|253.58|255.72|253.52|255.78|253.58|255.72|253.52|0
1641896670000|2022-01-11 10:24:30|255.85|253.65|255.72|253.52|255.85|253.65|255.72|253.52|0
1641896680000|2022-01-11 10:24:40|255.58|253.38|255.65|253.45|255.65|253.45|255.45|253.25|0
1641896690000|2022-01-11 10:24:50|255.58|253.38|255.52|253.32|255.58|253.38|255.45|253.25|0
1641896700000|2022-01-11 10:25:00|255.45|253.25|255.58|253.38|255.58|253.38|255.45|253.25|0
1641896710000|2022-01-11 10:25:10|255.65|253.45|255.65|253.45|255.85|253.65|255.65|253.45|0
1641896720000|2022-01-11 10:25:20|255.58|253.38|255.45|253.25|255.72|253.52|255.45|253.25|0
1641896730000|2022-01-11 10:25:30|255.58|253.38|255.58|253.38|255.58|253.38|255.58|253.38|0
1641896740000|2022-01-11 10:25:40|255.45|253.25|255.32|253.12|255.58|253.38|255.32|253.12|0
1641896750000|2022-01-11 10:25:50|255.18|252.98|255.45|253.25|255.45|253.25|255.18|252.98|0
1641896760000|2022-01-11 10:26:00|255.31|253.11|255.05|252.85|255.31|253.11|255.05|252.85|0
1641896770000|2022-01-11 10:26:10|254.92|252.72|254.92|252.72|254.92|252.72|254.92|252.72|0
1641896780000|2022-01-11 10:26:20|255.05|252.85|255.05|252.85|255.05|252.85|254.92|252.72|0
1641896790000|2022-01-11 10:26:30|255.18|252.98|255.05|252.85|255.18|252.98|255.05|252.85|0
1641896800000|2022-01-11 10:26:40|254.92|252.72|254.92|252.72|255.05|252.85|254.85|252.65|0
1641896810000|2022-01-11 10:26:50|254.98|252.78|254.92|252.72|255.05|252.85|254.92|252.72|0
1641896820000|2022-01-11 10:27:00|254.85|252.65|254.91|252.71|254.98|252.78|254.85|252.65|0
1641896830000|2022-01-11 10:27:10|254.98|252.78|255.38|253.18|255.38|253.18|254.98|252.78|0
1641896840000|2022-01-11 10:27:20|255.45|253.25|255.25|253.05|255.45|253.25|255.18|252.98|0
1641896850000|2022-01-11 10:27:30|255.31|253.11|255.18|252.98|255.31|253.11|255.18|252.98|0
1641896860000|2022-01-11 10:27:40|255.31|253.11|255.31|253.11|255.38|253.18|255.31|253.11|0
1641896870000|2022-01-11 10:27:50|255.25|253.05|255.18|252.98|255.31|253.11|255.18|252.98|0
1641896880000|2022-01-11 10:28:00|255.25|253.05|255.25|253.05|255.25|253.05|255.25|253.05|0
1641896890000|2022-01-11 10:28:10|255.18|252.98|255.18|252.98|255.25|253.05|255.18|252.98|0
1641896900000|2022-01-11 10:28:20|255.25|253.05|255.31|253.11|255.31|253.11|255.18|252.98|0
1641896920000|2022-01-11 10:28:40|255.18|252.98|255.31|253.11|255.31|253.11|255.12|252.92|0
1641896930000|2022-01-11 10:28:50|255.45|253.25|255.45|253.25|255.45|253.25|255.45|253.25|0
1641896940000|2022-01-11 10:29:00|255.38|253.18|255.45|253.25|255.45|253.25|255.38|253.18|0
1641896950000|2022-01-11 10:29:10|255.58|253.38|255.58|253.38|255.58|253.38|255.58|253.38|0
1641896960000|2022-01-11 10:29:20|255.71|253.51|255.71|253.51|255.85|253.65|255.71|253.51|0
1641896980000|2022-01-11 10:29:40|255.85|253.65|255.98|253.78|255.98|253.78|255.85|253.65|0
1641896990000|2022-01-11 10:29:50|256.25|254.05|256.38|254.18|256.38|254.18|256.25|254.05|0
1641897000000|2022-01-11 10:30:00|256.32|254.12|256.32|254.12|256.32|254.12|256.18|253.98|0
1641897010000|2022-01-11 10:30:10|256.25|254.05|256.32|254.12|256.38|254.18|256.25|254.05|0
1641897020000|2022-01-11 10:30:20|256.38|254.18|256.11|253.91|256.38|254.18|255.98|253.78|0
1641897040000|2022-01-11 10:30:40|256.18|253.98|256.11|253.91|256.25|254.05|256.11|253.91|0
1641897050000|2022-01-11 10:30:50|256.25|254.05|256.25|254.05|256.25|254.05|256.11|253.91|0
1641897060000|2022-01-11 10:31:00|256.11|253.91|255.85|253.65|256.11|253.91|255.85|253.65|0
1641897070000|2022-01-11 10:31:10|255.71|253.51|255.92|253.72|255.92|253.72|255.71|253.51|0
1641897080000|2022-01-11 10:31:20|255.98|253.78|255.71|253.51|255.98|253.78|255.71|253.51|0
1641897100000|2022-01-11 10:31:40|255.85|253.65|255.85|253.65|255.85|253.65|255.71|253.51|0
1641897110000|2022-01-11 10:31:50|256.11|253.91|255.98|253.78|256.11|253.91|255.85|253.65|0
1641897120000|2022-01-11 10:32:00|256.05|253.85|255.85|253.65|256.05|253.85|255.85|253.65|0
1641897130000|2022-01-11 10:32:10|255.91|253.71|255.85|253.65|255.91|253.71|255.85|253.65|0
1641897140000|2022-01-11 10:32:20|255.98|253.78|255.71|253.51|255.98|253.78|255.71|253.51|0
1641897150000|2022-01-11 10:32:30|255.85|253.65|255.71|253.51|255.85|253.65|255.71|253.51|0
1641897160000|2022-01-11 10:32:40|255.85|253.65|255.71|253.51|255.85|253.65|255.71|253.51|0
1641897170000|2022-01-11 10:32:50|255.78|253.58|255.71|253.51|255.78|253.58|255.71|253.51|0
1641897180000|2022-01-11 10:33:00|255.58|253.38|255.78|253.58|255.78|253.58|255.58|253.38|0
1641897190000|2022-01-11 10:33:10|255.84|253.64|255.84|253.64|255.98|253.78|255.84|253.64|0
1641897200000|2022-01-11 10:33:20|256.11|253.91|256.11|253.91|256.11|253.91|255.98|253.78|0
1641897210000|2022-01-11 10:33:30|256.05|253.85|256.11|253.91|256.11|253.91|256.05|253.85|0
1641897220000|2022-01-11 10:33:40|256.18|253.98|256.18|253.98|256.18|253.98|256.18|253.98|0
1641897230000|2022-01-11 10:33:50|256.11|253.91|256.31|254.11|256.31|254.11|256.11|253.91|0
1641897240000|2022-01-11 10:34:00|256.24|254.04|256.11|253.91|256.24|254.04|256.11|253.91|0
1641897250000|2022-01-11 10:34:10|256.24|254.04|256.24|254.04|256.24|254.04|256.24|254.04|0
1641897260000|2022-01-11 10:34:20|256.38|254.18|256.38|254.18|256.38|254.18|256.38|254.18|0
1641897270000|2022-01-11 10:34:30|256.24|254.04|255.98|253.78|256.24|254.04|255.98|253.78|0
1641897280000|2022-01-11 10:34:40|256.05|253.85|255.91|253.71|256.05|253.85|255.91|253.71|0
1641897290000|2022-01-11 10:34:50|255.84|253.64|255.84|253.64|255.84|253.64|255.84|253.64|0
1641897300000|2022-01-11 10:35:00|255.91|253.71|255.84|253.64|255.98|253.78|255.84|253.64|0
1641897310000|2022-01-11 10:35:10|255.58|253.38|255.51|253.31|255.58|253.38|255.51|253.31|0
1641897320000|2022-01-11 10:35:20|255.44|253.24|255.44|253.24|255.44|253.24|255.31|253.11|0
1641897330000|2022-01-11 10:35:30|255.58|253.38|255.44|253.24|255.58|253.38|255.44|253.24|0
1641897340000|2022-01-11 10:35:40|255.31|253.11|255.31|253.11|255.31|253.11|255.31|253.11|0
1641897350000|2022-01-11 10:35:50|255.44|253.24|255.44|253.24|255.58|253.38|255.44|253.24|0
1641897360000|2022-01-11 10:36:00|255.51|253.31|255.71|253.51|255.71|253.51|255.51|253.31|0
1641897370000|2022-01-11 10:36:10|255.58|253.38|255.51|253.31|255.58|253.38|255.51|253.31|0
1641897380000|2022-01-11 10:36:20|255.44|253.24|255.71|253.51|255.71|253.51|255.44|253.24|0
1641897390000|2022-01-11 10:36:30|255.58|253.38|255.71|253.51|255.71|253.51|255.58|253.38|0
1641897400000|2022-01-11 10:36:40|255.65|253.45|255.44|253.24|255.65|253.45|255.44|253.24|0
1641897410000|2022-01-11 10:36:50|255.38|253.18|255.04|252.84|255.38|253.18|255.04|252.84|0
1641897420000|2022-01-11 10:37:00|254.91|252.71|255.18|252.98|255.18|252.98|254.91|252.71|0
1641897430000|2022-01-11 10:37:10|255.04|252.84|254.91|252.71|255.04|252.84|254.91|252.71|0
1641897440000|2022-01-11 10:37:20|254.78|252.58|254.91|252.71|254.91|252.71|254.78|252.58|0
1641897450000|2022-01-11 10:37:30|254.85|252.65|254.91|252.71|254.91|252.71|254.85|252.65|0
1641897470000|2022-01-11 10:37:50|255.18|252.98|255.04|252.84|255.18|252.98|255.04|252.84|0
1641897480000|2022-01-11 10:38:00|254.85|252.65|254.91|252.71|254.91|252.71|254.85|252.65|0
1641897490000|2022-01-11 10:38:10|254.98|252.78|255.04|252.84|255.04|252.84|254.91|252.71|0
1641897500000|2022-01-11 10:38:20|255.18|252.98|255.31|253.11|255.31|253.11|255.18|252.98|0
1641897510000|2022-01-11 10:38:30|255.38|253.18|255.44|253.24|255.44|253.24|255.38|253.18|0
1641897520000|2022-01-11 10:38:40|255.51|253.31|255.51|253.31|255.51|253.31|255.51|253.31|0
1641897530000|2022-01-11 10:38:50|255.44|253.24|255.44|253.24|255.44|253.24|255.31|253.11|0
1641897540000|2022-01-11 10:39:00|255.38|253.18|255.44|253.24|255.44|253.24|255.38|253.18|0
1641897550000|2022-01-11 10:39:10|255.31|253.11|255.31|253.11|255.38|253.18|255.31|253.11|0
1641897560000|2022-01-11 10:39:20|255.44|253.24|255.18|252.98|255.44|253.24|255.18|252.98|0
1641897570000|2022-01-11 10:39:30|255.44|253.24|255.44|253.24|255.44|253.24|255.31|253.11|0
1641897600000|2022-01-11 10:40:00|255.57|253.37|255.57|253.37|255.57|253.37|255.57|253.37|0
1641897610000|2022-01-11 10:40:10|255.64|253.44|255.57|253.37|255.64|253.44|255.57|253.37|0
1641897630000|2022-01-11 10:40:30|255.44|253.24|255.44|253.24|255.44|253.24|255.44|253.24|0
1641897640000|2022-01-11 10:40:40|255.57|253.37|255.57|253.37|255.57|253.37|255.57|253.37|0
1641897650000|2022-01-11 10:40:50|255.31|253.11|255.31|253.11|255.31|253.11|255.24|253.04|0
1641897660000|2022-01-11 10:41:00|255.17|252.97|254.91|252.71|255.31|253.11|254.91|252.71|0
1641897670000|2022-01-11 10:41:10|254.98|252.78|255.04|252.84|255.04|252.84|254.91|252.71|0
1641897680000|2022-01-11 10:41:20|254.98|252.78|254.98|252.78|255.04|252.84|254.91|252.71|0
1641897690000|2022-01-11 10:41:30|254.91|252.71|254.91|252.71|255.04|252.84|254.91|252.71|0
1641897710000|2022-01-11 10:41:50|254.84|252.64|254.84|252.64|254.84|252.64|254.77|252.57|0
1641897720000|2022-01-11 10:42:00|254.77|252.57|254.77|252.57|254.91|252.71|254.77|252.57|0
1641897740000|2022-01-11 10:42:20|254.91|252.71|255.04|252.84|255.04|252.84|254.91|252.71|0
1641897750000|2022-01-11 10:42:30|254.98|252.78|254.91|252.71|255.04|252.84|254.91|252.71|0
1641897760000|2022-01-11 10:42:40|255.04|252.84|254.98|252.78|255.04|252.84|254.98|252.78|0
1641897770000|2022-01-11 10:42:50|254.91|252.71|254.77|252.57|254.91|252.71|254.77|252.57|0
1641897780000|2022-01-11 10:43:00|254.84|252.64|254.77|252.57|254.84|252.64|254.77|252.57|0
1641897790000|2022-01-11 10:43:10|254.71|252.51|254.77|252.57|254.77|252.57|254.64|252.44|0
1641897800000|2022-01-11 10:43:20|254.64|252.44|254.64|252.44|254.71|252.51|254.64|252.44|0
1641897810000|2022-01-11 10:43:30|254.77|252.57|254.77|252.57|254.77|252.57|254.77|252.57|0
1641897820000|2022-01-11 10:43:40|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1641897830000|2022-01-11 10:43:50|254.77|252.57|254.77|252.57|254.77|252.57|254.77|252.57|0
1641897840000|2022-01-11 10:44:00|254.91|252.71|254.91|252.71|254.91|252.71|254.91|252.71|0
1641897850000|2022-01-11 10:44:10|254.84|252.64|254.91|252.71|254.91|252.71|254.84|252.64|0
1641897860000|2022-01-11 10:44:20|254.84|252.64|254.77|252.57|254.84|252.64|254.77|252.57|0
1641897870000|2022-01-11 10:44:30|254.71|252.51|254.64|252.44|254.77|252.57|254.64|252.44|0
1641897890000|2022-01-11 10:44:50|254.77|252.57|254.84|252.64|254.84|252.64|254.77|252.57|0
1641897900000|2022-01-11 10:45:00|254.77|252.57|255.04|252.84|255.04|252.84|254.77|252.57|0
1641897910000|2022-01-11 10:45:10|254.98|252.78|254.84|252.64|254.98|252.78|254.84|252.64|0
1641897920000|2022-01-11 10:45:20|254.77|252.57|254.77|252.57|254.77|252.57|254.77|252.57|0
1641897930000|2022-01-11 10:45:30|254.91|252.71|254.91|252.71|254.91|252.71|254.91|252.71|0
1641897940000|2022-01-11 10:45:40|254.84|252.64|254.64|252.44|254.84|252.64|254.64|252.44|0
1641897950000|2022-01-11 10:45:50|254.77|252.57|254.77|252.57|254.77|252.57|254.71|252.51|0
1641897960000|2022-01-11 10:46:00|254.91|252.71|254.91|252.71|254.91|252.71|254.91|252.71|0
1641897970000|2022-01-11 10:46:10|254.77|252.57|254.77|252.57|254.77|252.57|254.64|252.44|0
1641897980000|2022-01-11 10:46:20|254.64|252.44|254.51|252.31|254.64|252.44|254.51|252.31|0
1641897990000|2022-01-11 10:46:30|254.37|252.17|254.64|252.44|254.64|252.44|254.37|252.17|0
1641898000000|2022-01-11 10:46:40|254.77|252.57|254.77|252.57|254.77|252.57|254.77|252.57|0
1641898010000|2022-01-11 10:46:50|254.64|252.44|254.71|252.51|254.77|252.57|254.64|252.44|0
1641898020000|2022-01-11 10:47:00|254.77|252.57|254.77|252.57|254.77|252.57|254.77|252.57|0
1641898030000|2022-01-11 10:47:10|254.91|252.71|254.77|252.57|254.91|252.71|254.71|252.51|0
1641898040000|2022-01-11 10:47:20|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1641898050000|2022-01-11 10:47:30|254.51|252.31|254.64|252.44|254.64|252.44|254.51|252.31|0
1641898070000|2022-01-11 10:47:50|254.51|252.31|254.51|252.31|254.51|252.31|254.51|252.31|0
1641898080000|2022-01-11 10:48:00|254.44|252.24|254.37|252.17|254.51|252.31|254.24|252.04|0
1641898090000|2022-01-11 10:48:10|254.24|252.04|254.11|251.91|254.37|252.17|254.11|251.91|0
1641898100000|2022-01-11 10:48:20|254.18|251.98|254.24|252.04|254.24|252.04|254.18|251.98|0
1641898110000|2022-01-11 10:48:30|254.31|252.11|254.31|252.11|254.31|252.11|254.31|252.11|0
1641898120000|2022-01-11 10:48:40|254.24|252.04|254.31|252.11|254.31|252.11|254.24|252.04|0
1641898130000|2022-01-11 10:48:50|254.24|252.04|254.24|252.04|254.37|252.17|254.24|252.04|0
1641898140000|2022-01-11 10:49:00|254.11|251.91|254.18|251.98|254.18|251.98|254.11|251.91|0
1641898150000|2022-01-11 10:49:10|254.24|252.04|254.11|251.91|254.24|252.04|254.11|251.91|0
1641898160000|2022-01-11 10:49:20|254.24|252.04|254.37|252.17|254.37|252.17|254.24|252.04|0
1641898180000|2022-01-11 10:49:40|254.44|252.24|254.37|252.17|254.44|252.24|254.37|252.17|0
1641898190000|2022-01-11 10:49:50|254.51|252.31|254.57|252.37|254.57|252.37|254.51|252.31|0
1641898200000|2022-01-11 10:50:00|254.51|252.31|254.51|252.31|254.51|252.31|254.51|252.31|0
1641898210000|2022-01-11 10:50:10|254.57|252.37|254.64|252.44|254.64|252.44|254.57|252.37|0
1641898220000|2022-01-11 10:50:20|254.77|252.57|254.77|252.57|254.77|252.57|254.77|252.57|0
1641898230000|2022-01-11 10:50:30|254.84|252.64|254.77|252.57|254.84|252.64|254.77|252.57|0
1641898240000|2022-01-11 10:50:40|255.04|252.84|254.9|252.7|255.04|252.84|254.9|252.7|0
1641898250000|2022-01-11 10:50:50|254.77|252.57|254.77|252.57|254.77|252.57|254.77|252.57|0
1641898260000|2022-01-11 10:51:00|254.9|252.7|255.37|253.17|255.37|253.17|254.9|252.7|0
1641898270000|2022-01-11 10:51:10|255.44|253.24|255.44|253.24|255.44|253.24|255.44|253.24|0
1641898280000|2022-01-11 10:51:20|255.57|253.37|255.57|253.37|255.7|253.5|255.57|253.37|0
1641898290000|2022-01-11 10:51:30|255.44|253.24|255.44|253.24|255.44|253.24|255.44|253.24|0
1641898300000|2022-01-11 10:51:40|255.57|253.37|255.57|253.37|255.57|253.37|255.57|253.37|0
1641898320000|2022-01-11 10:52:00|255.44|253.24|255.44|253.24|255.57|253.37|255.44|253.24|0
1641898330000|2022-01-11 10:52:10|255.57|253.37|255.57|253.37|255.57|253.37|255.44|253.24|0
1641898340000|2022-01-11 10:52:20|255.44|253.24|255.44|253.24|255.44|253.24|255.44|253.24|0
1641898350000|2022-01-11 10:52:30|255.37|253.17|255.3|253.1|255.37|253.17|255.3|253.1|0
1641898360000|2022-01-11 10:52:40|255.44|253.24|255.3|253.1|255.44|253.24|255.3|253.1|0
1641898370000|2022-01-11 10:52:50|255.17|252.97|255.04|252.84|255.17|252.97|255.04|252.84|0
1641898390000|2022-01-11 10:53:10|254.9|252.7|254.9|252.7|254.9|252.7|254.9|252.7|0
1641898400000|2022-01-11 10:53:20|254.77|252.57|254.77|252.57|254.77|252.57|254.77|252.57|0
1641898410000|2022-01-11 10:53:30|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1641898430000|2022-01-11 10:53:50|254.57|252.37|254.5|252.3|254.57|252.37|254.5|252.3|0
1641898440000|2022-01-11 10:54:00|254.64|252.44|254.57|252.37|254.64|252.44|254.5|252.3|0
1641898450000|2022-01-11 10:54:10|254.5|252.3|254.5|252.3|254.64|252.44|254.5|252.3|0
1641898460000|2022-01-11 10:54:20|254.57|252.37|254.5|252.3|254.57|252.37|254.5|252.3|0
1641898500000|2022-01-11 10:55:00|254.37|252.17|254.5|252.3|254.5|252.3|254.37|252.17|0
1641898510000|2022-01-11 10:55:10|254.37|252.17|254.5|252.3|254.5|252.3|254.37|252.17|0
1641898530000|2022-01-11 10:55:30|254.57|252.37|254.57|252.37|254.64|252.44|254.57|252.37|0
1641898540000|2022-01-11 10:55:40|254.5|252.3|255.03|252.83|255.03|252.83|254.5|252.3|0
1641898550000|2022-01-11 10:55:50|255.17|252.97|255.1|252.9|255.17|252.97|255.1|252.9|0
1641898560000|2022-01-11 10:56:00|255.17|252.97|255.3|253.1|255.3|253.1|255.17|252.97|0
1641898570000|2022-01-11 10:56:10|255.17|252.97|255.17|252.97|255.17|252.97|255.17|252.97|0
1641898590000|2022-01-11 10:56:30|255.57|253.37|255.43|253.23|255.57|253.37|255.43|253.23|0
1641898600000|2022-01-11 10:56:40|255.5|253.3|255.57|253.37|255.57|253.37|255.5|253.3|0
1641898620000|2022-01-11 10:57:00|255.7|253.5|255.57|253.37|255.7|253.5|255.57|253.37|0
1641898630000|2022-01-11 10:57:10|255.64|253.44|255.57|253.37|255.64|253.44|255.57|253.37|0
1641898640000|2022-01-11 10:57:20|255.7|253.5|255.7|253.5|255.7|253.5|255.7|253.5|0
1641898650000|2022-01-11 10:57:30|255.64|253.44|255.64|253.44|255.64|253.44|255.64|253.44|0
1641898660000|2022-01-11 10:57:40|255.57|253.37|255.57|253.37|255.57|253.37|255.57|253.37|0
1641898670000|2022-01-11 10:57:50|255.43|253.23|255.43|253.23|255.43|253.23|255.43|253.23|0
1641898690000|2022-01-11 10:58:10|255.57|253.37|255.7|253.5|255.83|253.63|255.57|253.37|0
1641898700000|2022-01-11 10:58:20|255.77|253.57|255.83|253.63|255.83|253.63|255.77|253.57|0
1641898710000|2022-01-11 10:58:30|255.7|253.5|255.77|253.57|255.77|253.57|255.7|253.5|0
1641898720000|2022-01-11 10:58:40|255.7|253.5|255.7|253.5|255.7|253.5|255.7|253.5|0
1641898730000|2022-01-11 10:58:50|255.57|253.37|255.77|253.57|255.83|253.63|255.57|253.37|0
1641898740000|2022-01-11 10:59:00|255.83|253.63|255.7|253.5|255.83|253.63|255.7|253.5|0
1641898750000|2022-01-11 10:59:10|255.83|253.63|255.83|253.63|255.97|253.77|255.83|253.63|0
1641898760000|2022-01-11 10:59:20|255.97|253.77|255.97|253.77|255.97|253.77|255.83|253.63|0
1641898770000|2022-01-11 10:59:30|255.83|253.63|255.83|253.63|255.83|253.63|255.77|253.57|0
1641898780000|2022-01-11 10:59:40|255.7|253.5|255.7|253.5|255.7|253.5|255.7|253.5|0
1641898800000|2022-01-11 11:00:00|255.57|253.37|255.7|253.5|255.83|253.63|255.57|253.37|0
1641898810000|2022-01-11 11:00:10|255.57|253.37|255.7|253.5|255.7|253.5|255.57|253.37|0
1641898820000|2022-01-11 11:00:20|255.97|253.77|256.37|254.17|256.37|254.17|255.97|253.77|0
1641898830000|2022-01-11 11:00:30|256.5|254.3|256.1|253.9|256.5|254.3|256.1|253.9|0
1641898840000|2022-01-11 11:00:40|255.97|253.77|255.97|253.77|256.23|254.03|255.97|253.77|0
1641898850000|2022-01-11 11:00:50|255.9|253.7|255.97|253.77|256.1|253.9|255.9|253.7|0
1641898860000|2022-01-11 11:01:00|255.83|253.63|256.9|254.7|256.9|254.7|255.83|253.63|0
1641898870000|2022-01-11 11:01:10|257.17|254.97|257.17|254.97|257.24|255.04|257.03|254.83|0
1641898880000|2022-01-11 11:01:20|257.3|255.1|256.9|254.7|257.3|255.1|256.9|254.7|0
1641898890000|2022-01-11 11:01:30|256.43|254.23|256.63|254.43|256.63|254.43|256.43|254.23|0
1641898900000|2022-01-11 11:01:40|256.57|254.37|256.57|254.37|256.57|254.37|256.57|254.37|0
1641898910000|2022-01-11 11:01:50|256.5|254.3|256.63|254.43|256.63|254.43|256.5|254.3|0
1641898920000|2022-01-11 11:02:00|256.57|254.37|256.37|254.17|256.57|254.37|256.37|254.17|0
1641898930000|2022-01-11 11:02:10|256.5|254.3|256.9|254.7|256.9|254.7|256.5|254.3|0
1641898940000|2022-01-11 11:02:20|257.03|254.83|257.44|255.24|257.44|255.24|257.03|254.83|0
1641898950000|2022-01-11 11:02:30|257.37|255.17|257.3|255.1|257.37|255.17|257.3|255.1|0
1641898960000|2022-01-11 11:02:40|257.03|254.83|256.9|254.7|257.03|254.83|256.9|254.7|0
1641898970000|2022-01-11 11:02:50|256.77|254.57|257.03|254.83|257.03|254.83|256.77|254.57|0
1641898980000|2022-01-11 11:03:00|257.17|254.97|257.3|255.1|257.3|255.1|257.17|254.97|0
1641898990000|2022-01-11 11:03:10|257.57|255.37|257.43|255.23|257.57|255.37|257.43|255.23|0
1641899000000|2022-01-11 11:03:20|257.57|255.37|257.43|255.23|257.57|255.37|257.43|255.23|0
1641899010000|2022-01-11 11:03:30|257.57|255.37|257.57|255.37|257.57|255.37|257.43|255.23|0
1641899020000|2022-01-11 11:03:40|257.43|255.23|257.57|255.37|257.57|255.37|257.43|255.23|0
1641899030000|2022-01-11 11:03:50|257.43|255.23|257.57|255.37|257.57|255.37|257.43|255.23|0
1641899040000|2022-01-11 11:04:00|257.5|255.3|257.43|255.23|257.5|255.3|257.43|255.23|0
1641899060000|2022-01-11 11:04:20|257.37|255.17|257.3|255.1|257.37|255.17|257.17|254.97|0
1641899070000|2022-01-11 11:04:30|257.43|255.23|257.3|255.1|257.43|255.23|257.3|255.1|0
1641899080000|2022-01-11 11:04:40|257.43|255.23|257.57|255.37|257.57|255.37|257.43|255.23|0
1641899090000|2022-01-11 11:04:50|257.7|255.5|257.7|255.5|257.7|255.5|257.7|255.5|0
1641899100000|2022-01-11 11:05:00|257.57|255.37|257.43|255.23|257.57|255.37|257.3|255.1|0
1641899110000|2022-01-11 11:05:10|257.37|255.17|257.3|255.1|257.37|255.17|257.24|255.04|0
1641899130000|2022-01-11 11:05:30|257.43|255.23|257.43|255.23|257.43|255.23|257.43|255.23|0
1641899140000|2022-01-11 11:05:40|257.3|255.1|257.3|255.1|257.3|255.1|257.3|255.1|0
1641899160000|2022-01-11 11:06:00|257.43|255.23|257.43|255.23|257.43|255.23|257.43|255.23|0
1641899170000|2022-01-11 11:06:10|257.3|255.1|257.57|255.37|257.57|255.37|257.3|255.1|0
1641899180000|2022-01-11 11:06:20|257.43|255.23|257.5|255.3|257.5|255.3|257.43|255.23|0
1641899190000|2022-01-11 11:06:30|257.57|255.37|257.57|255.37|257.57|255.37|257.5|255.3|0
1641899200000|2022-01-11 11:06:40|257.5|255.3|257.57|255.37|257.57|255.37|257.43|255.23|0
1641899210000|2022-01-11 11:06:50|257.64|255.44|257.57|255.37|257.64|255.44|257.57|255.37|0
1641899220000|2022-01-11 11:07:00|257.7|255.5|257.97|255.77|257.97|255.77|257.7|255.5|0
1641899230000|2022-01-11 11:07:10|258.1|255.9|258.37|256.17|258.37|256.17|258.1|255.9|0
1641899250000|2022-01-11 11:07:30|258.51|256.31|258.37|256.17|258.51|256.31|258.37|256.17|0
1641899260000|2022-01-11 11:07:40|258.51|256.31|258.44|256.24|258.51|256.31|258.44|256.24|0
1641899270000|2022-01-11 11:07:50|258.51|256.31|258.51|256.31|258.51|256.31|258.51|256.31|0
1641899280000|2022-01-11 11:08:00|258.77|256.57|258.91|256.71|259.04|256.84|258.77|256.57|0
1641899290000|2022-01-11 11:08:10|258.51|256.31|258.51|256.31|258.51|256.31|258.37|256.17|0
1641899300000|2022-01-11 11:08:20|258.37|256.17|258.1|255.9|258.37|256.17|258.1|255.9|0
1641899310000|2022-01-11 11:08:30|258.31|256.11|258.44|256.24|258.44|256.24|258.24|256.04|0
1641899320000|2022-01-11 11:08:40|258.64|256.44|258.64|256.44|258.64|256.44|258.58|256.38|0
1641899330000|2022-01-11 11:08:50|258.51|256.31|258.37|256.17|258.64|256.44|258.37|256.17|0
1641899340000|2022-01-11 11:09:00|258.51|256.31|258.64|256.44|258.64|256.44|258.37|256.17|0
1641899350000|2022-01-11 11:09:10|258.51|256.31|258.51|256.31|258.64|256.44|258.51|256.31|0
1641899360000|2022-01-11 11:09:20|258.64|256.44|258.84|256.64|258.84|256.64|258.64|256.44|0
1641899370000|2022-01-11 11:09:30|258.91|256.71|258.64|256.44|258.91|256.71|258.64|256.44|0
1641899380000|2022-01-11 11:09:40|258.51|256.31|258.24|256.04|258.51|256.31|258.1|255.9|0
1641899390000|2022-01-11 11:09:50|258.37|256.17|257.7|255.5|258.37|256.17|257.7|255.5|0
1641899400000|2022-01-11 11:10:00|257.57|255.37|257.43|255.23|257.57|255.37|257.43|255.23|0
1641899410000|2022-01-11 11:10:10|257.5|255.3|257.7|255.5|257.7|255.5|257.5|255.3|0
1641899420000|2022-01-11 11:10:20|257.83|255.63|257.83|255.63|257.83|255.63|257.83|255.63|0
1641899430000|2022-01-11 11:10:30|257.97|255.77|257.7|255.5|257.97|255.77|257.7|255.5|0
1641899440000|2022-01-11 11:10:40|257.57|255.37|257.7|255.5|257.7|255.5|257.57|255.37|0
1641899450000|2022-01-11 11:10:50|257.57|255.37|257.57|255.37|257.7|255.5|257.57|255.37|0
1641899460000|2022-01-11 11:11:00|257.43|255.23|257.57|255.37|257.57|255.37|257.43|255.23|0
1641899470000|2022-01-11 11:11:10|257.5|255.3|257.57|255.37|257.57|255.37|257.3|255.1|0
1641899480000|2022-01-11 11:11:20|257.7|255.5|257.7|255.5|257.83|255.63|257.7|255.5|0
1641899490000|2022-01-11 11:11:30|257.57|255.37|257.57|255.37|257.7|255.5|257.57|255.37|0
1641899500000|2022-01-11 11:11:40|257.56|255.36|257.56|255.36|257.7|255.5|257.56|255.36|0
1641899520000|2022-01-11 11:12:00|257.43|255.23|257.23|255.03|257.43|255.23|257.16|254.96|0
1641899530000|2022-01-11 11:12:10|257.16|254.96|257.43|255.23|257.43|255.23|257.16|254.96|0
1641899540000|2022-01-11 11:12:20|257.37|255.17|257.83|255.63|257.83|255.63|257.37|255.17|0
1641899550000|2022-01-11 11:12:30|257.97|255.77|257.97|255.77|257.97|255.77|257.83|255.63|0
1641899560000|2022-01-11 11:12:40|258.24|256.04|258.1|255.9|258.24|256.04|258.1|255.9|0
1641899570000|2022-01-11 11:12:50|257.97|255.77|257.83|255.63|258.04|255.84|257.83|255.63|0
1641899580000|2022-01-11 11:13:00|258.1|255.9|258.23|256.03|258.24|256.04|258.1|255.9|0
1641899590000|2022-01-11 11:13:10|258.17|255.97|257.83|255.63|258.17|255.97|257.83|255.63|0
1641899600000|2022-01-11 11:13:20|257.7|255.5|257.7|255.5|257.7|255.5|257.7|255.5|0
1641899610000|2022-01-11 11:13:30|257.9|255.7|257.97|255.77|257.97|255.77|257.9|255.7|0
1641899620000|2022-01-11 11:13:40|258.17|255.97|258.1|255.9|258.17|255.97|258.1|255.9|0
1641899630000|2022-01-11 11:13:50|257.97|255.77|258.04|255.84|258.1|255.9|257.97|255.77|0
1641899640000|2022-01-11 11:14:00|257.9|255.7|258.1|255.9|258.1|255.9|257.83|255.63|0
1641899650000|2022-01-11 11:14:10|258.23|256.03|258.3|256.1|258.37|256.17|258.23|256.03|0
1641899660000|2022-01-11 11:14:20|258.37|256.17|258.5|256.3|258.5|256.3|258.37|256.17|0
1641899670000|2022-01-11 11:14:30|258.64|256.44|258.64|256.44|258.64|256.44|258.5|256.3|0
1641899680000|2022-01-11 11:14:40|258.5|256.3|258.37|256.17|258.5|256.3|258.23|256.03|0
1641899690000|2022-01-11 11:14:50|258.5|256.3|258.5|256.3|258.5|256.3|258.5|256.3|0
1641899700000|2022-01-11 11:15:00|258.37|256.17|258.44|256.24|258.44|256.24|258.37|256.17|0
1641899710000|2022-01-11 11:15:10|258.5|256.3|258.37|256.17|258.5|256.3|258.3|256.1|0
1641899730000|2022-01-11 11:15:30|258.23|256.03|258.1|255.9|258.23|256.03|258.1|255.9|0
1641899740000|2022-01-11 11:15:40|258.23|256.03|258.23|256.03|258.23|256.03|258.17|255.97|0
1641899750000|2022-01-11 11:15:50|258.1|255.9|258.1|255.9|258.1|255.9|258.1|255.9|0
1641899760000|2022-01-11 11:16:00|258.17|255.97|258.5|256.3|258.5|256.3|258.17|255.97|0
1641899770000|2022-01-11 11:16:10|258.37|256.17|258.23|256.03|258.37|256.17|258.23|256.03|0
1641899780000|2022-01-11 11:16:20|258.1|255.9|258.17|255.97|258.23|256.03|258.1|255.9|0
1641899790000|2022-01-11 11:16:30|258.1|255.9|257.96|255.76|258.1|255.9|257.96|255.76|0
1641899800000|2022-01-11 11:16:40|258.03|255.83|258.17|255.97|258.17|255.97|258.03|255.83|0
1641899810000|2022-01-11 11:16:50|258.23|256.03|257.96|255.76|258.23|256.03|257.96|255.76|0
1641899820000|2022-01-11 11:17:00|258.1|255.9|258.23|256.03|258.23|256.03|258.1|255.9|0
1641899840000|2022-01-11 11:17:20|258.3|256.1|258.3|256.1|258.37|256.17|258.3|256.1|0
1641899850000|2022-01-11 11:17:30|258.1|255.9|258.1|255.9|258.1|255.9|258.1|255.9|0
1641899860000|2022-01-11 11:17:40|258.03|255.83|257.83|255.63|258.1|255.9|257.83|255.63|0
1641899870000|2022-01-11 11:17:50|257.96|255.76|257.83|255.63|257.96|255.76|257.83|255.63|0
1641899880000|2022-01-11 11:18:00|257.77|255.57|257.56|255.36|257.77|255.57|257.56|255.36|0
1641899890000|2022-01-11 11:18:10|257.43|255.23|257.43|255.23|257.56|255.36|257.43|255.23|0
1641899900000|2022-01-11 11:18:20|257.5|255.3|257.43|255.23|257.5|255.3|257.43|255.23|0
1641899910000|2022-01-11 11:18:30|257.56|255.36|257.7|255.5|257.7|255.5|257.56|255.36|0
1641899920000|2022-01-11 11:18:40|257.56|255.36|257.56|255.36|257.56|255.36|257.56|255.36|0
1641899940000|2022-01-11 11:19:00|257.96|255.76|257.96|255.76|257.96|255.76|257.96|255.76|0
1641899950000|2022-01-11 11:19:10|258.1|255.9|258.23|256.03|258.23|256.03|258.1|255.9|0
1641899960000|2022-01-11 11:19:20|258.3|256.1|258.37|256.17|258.37|256.17|258.3|256.1|0
1641899970000|2022-01-11 11:19:30|258.23|256.03|258.23|256.03|258.23|256.03|258.17|255.97|0
1641899990000|2022-01-11 11:19:50|258.1|255.9|258.1|255.9|258.1|255.9|258.1|255.9|0
1641900000000|2022-01-11 11:20:00|257.96|255.76|258.1|255.9|258.1|255.9|257.96|255.76|0
1641900020000|2022-01-11 11:20:20|258.23|256.03|258.23|256.03|258.23|256.03|258.23|256.03|0
1641900030000|2022-01-11 11:20:30|258.1|255.9|257.83|255.63|258.1|255.9|257.83|255.63|0
1641900040000|2022-01-11 11:20:40|257.96|255.76|258.1|255.9|258.1|255.9|257.96|255.76|0
1641900050000|2022-01-11 11:20:50|258.23|256.03|258.1|255.9|258.23|256.03|258.1|255.9|0
1641900060000|2022-01-11 11:21:00|258.17|255.97|258.17|255.97|258.23|256.03|258.1|255.9|0
1641900070000|2022-01-11 11:21:10|258.1|255.9|258.1|255.9|258.23|256.03|258.1|255.9|0
1641900090000|2022-01-11 11:21:30|258.23|256.03|258.23|256.03|258.23|256.03|258.23|256.03|0
1641900100000|2022-01-11 11:21:40|258.37|256.17|258.5|256.3|258.5|256.3|258.37|256.17|0
1641900110000|2022-01-11 11:21:50|258.37|256.17|258.37|256.17|258.37|256.17|258.23|256.03|0
1641900130000|2022-01-11 11:22:10|258.3|256.1|258.3|256.1|258.36|256.16|258.3|256.1|0
1641900140000|2022-01-11 11:22:20|258.1|255.9|257.96|255.76|258.1|255.9|257.96|255.76|0
1641900150000|2022-01-11 11:22:30|258.1|255.9|258.1|255.9|258.1|255.9|258.1|255.9|0
1641900160000|2022-01-11 11:22:40|257.96|255.76|257.96|255.76|257.96|255.76|257.96|255.76|0
1641900170000|2022-01-11 11:22:50|258.03|255.83|258.03|255.83|258.03|255.83|258.03|255.83|0
1641900180000|2022-01-11 11:23:00|258.1|255.9|258.1|255.9|258.1|255.9|257.96|255.76|0
1641900190000|2022-01-11 11:23:10|257.96|255.76|257.96|255.76|257.96|255.76|257.96|255.76|0
1641900200000|2022-01-11 11:23:20|258.03|255.83|258.03|255.83|258.03|255.83|258.03|255.83|0
1641900210000|2022-01-11 11:23:30|257.96|255.76|258.1|255.9|258.1|255.9|257.96|255.76|0
1641900220000|2022-01-11 11:23:40|258.03|255.83|257.96|255.76|258.03|255.83|257.96|255.76|0
1641900240000|2022-01-11 11:24:00|258.1|255.9|257.96|255.76|258.1|255.9|257.96|255.76|0
1641900270000|2022-01-11 11:24:30|257.9|255.7|257.9|255.7|257.9|255.7|257.9|255.7|0
1641900280000|2022-01-11 11:24:40|257.83|255.63|257.83|255.63|257.83|255.63|257.83|255.63|0
1641900300000|2022-01-11 11:25:00|257.96|255.76|257.83|255.63|257.96|255.76|257.83|255.63|0
1641900310000|2022-01-11 11:25:10|257.9|255.7|258.23|256.03|258.23|256.03|257.9|255.7|0
1641900320000|2022-01-11 11:25:20|258.3|256.1|258.23|256.03|258.3|256.1|258.23|256.03|0
1641900340000|2022-01-11 11:25:40|258.16|255.96|258.36|256.16|258.36|256.16|258.16|255.96|0
1641900350000|2022-01-11 11:25:50|258.5|256.3|258.5|256.3|258.5|256.3|258.5|256.3|0
1641900360000|2022-01-11 11:26:00|258.43|256.23|258.36|256.16|258.5|256.3|258.36|256.16|0
1641900370000|2022-01-11 11:26:10|258.63|256.43|258.5|256.3|258.63|256.43|258.5|256.3|0
1641900380000|2022-01-11 11:26:20|258.43|256.23|258.36|256.16|258.43|256.23|258.36|256.16|0
1641900390000|2022-01-11 11:26:30|258.43|256.23|258.5|256.3|258.5|256.3|258.43|256.23|0
1641900400000|2022-01-11 11:26:40|258.63|256.43|258.63|256.43|258.63|256.43|258.63|256.43|0
1641900410000|2022-01-11 11:26:50|258.5|256.3|258.5|256.3|258.5|256.3|258.5|256.3|0
1641900420000|2022-01-11 11:27:00|258.57|256.37|258.5|256.3|258.57|256.37|258.5|256.3|0
1641900430000|2022-01-11 11:27:10|258.43|256.23|258.36|256.16|258.5|256.3|258.36|256.16|0
1641900440000|2022-01-11 11:27:20|258.5|256.3|258.5|256.3|258.63|256.43|258.5|256.3|0
1641900470000|2022-01-11 11:27:50|258.63|256.43|258.63|256.43|258.63|256.43|258.63|256.43|0
1641900480000|2022-01-11 11:28:00|258.57|256.37|258.63|256.43|258.63|256.43|258.57|256.37|0
1641900490000|2022-01-11 11:28:10|258.57|256.37|258.36|256.16|258.57|256.37|258.36|256.16|0
1641900500000|2022-01-11 11:28:20|258.5|256.3|258.36|256.16|258.5|256.3|258.36|256.16|0
1641900510000|2022-01-11 11:28:30|258.63|256.43|258.5|256.3|258.63|256.43|258.5|256.3|0
1641900520000|2022-01-11 11:28:40|258.36|256.16|258.36|256.16|258.36|256.16|258.36|256.16|0
1641900530000|2022-01-11 11:28:50|258.43|256.23|258.63|256.43|258.63|256.43|258.43|256.23|0
1641900540000|2022-01-11 11:29:00|258.76|256.56|258.76|256.56|258.76|256.56|258.63|256.43|0
1641900550000|2022-01-11 11:29:10|258.63|256.43|258.36|256.16|258.76|256.56|258.36|256.16|0
1641900560000|2022-01-11 11:29:20|258.5|256.3|258.5|256.3|258.5|256.3|258.36|256.16|0
1641900590000|2022-01-11 11:29:50|258.63|256.43|258.63|256.43|258.63|256.43|258.63|256.43|0
1641900600000|2022-01-11 11:30:00|258.5|256.3|258.5|256.3|258.5|256.3|258.36|256.16|0
1641900630000|2022-01-11 11:30:30|258.63|256.43|258.63|256.43|258.63|256.43|258.63|256.43|0
1641900640000|2022-01-11 11:30:40|258.76|256.56|258.36|256.16|258.76|256.56|258.36|256.16|0
1641900650000|2022-01-11 11:30:50|258.09|255.89|257.56|255.36|258.09|255.89|257.56|255.36|0
1641900660000|2022-01-11 11:31:00|257.42|255.22|257.56|255.36|257.63|255.43|257.42|255.22|0
1641900670000|2022-01-11 11:31:10|257.42|255.22|257.42|255.22|257.42|255.22|257.42|255.22|0
1641900680000|2022-01-11 11:31:20|257.29|255.09|257.56|255.36|257.56|255.36|257.29|255.09|0
1641900690000|2022-01-11 11:31:30|257.49|255.29|257.56|255.36|257.56|255.36|257.49|255.29|0
1641900700000|2022-01-11 11:31:40|257.82|255.62|257.56|255.36|257.82|255.62|257.56|255.36|0
1641900710000|2022-01-11 11:31:50|257.63|255.43|257.56|255.36|257.69|255.49|257.56|255.36|0
1641900720000|2022-01-11 11:32:00|257.49|255.29|257.42|255.22|257.49|255.29|257.42|255.22|0
1641900730000|2022-01-11 11:32:10|257.29|255.09|257.02|254.82|257.42|255.22|257.02|254.82|0
1641900740000|2022-01-11 11:32:20|257.15|254.95|257.15|254.95|257.15|254.95|257.15|254.95|0
1641900750000|2022-01-11 11:32:30|257.29|255.09|257.29|255.09|257.29|255.09|257.29|255.09|0
1641900770000|2022-01-11 11:32:50|257.15|254.95|257.15|254.95|257.15|254.95|257.15|254.95|0
1641900780000|2022-01-11 11:33:00|257.02|254.82|257.29|255.09|257.29|255.09|257.02|254.82|0
1641900790000|2022-01-11 11:33:10|257.42|255.22|257.55|255.35|257.55|255.35|257.42|255.22|0
1641900800000|2022-01-11 11:33:20|257.62|255.42|257.62|255.42|257.62|255.42|257.62|255.42|0
1641900810000|2022-01-11 11:33:30|257.69|255.49|257.42|255.22|257.69|255.49|257.29|255.09|0
1641900830000|2022-01-11 11:33:50|257.29|255.09|257.29|255.09|257.29|255.09|257.29|255.09|0
1641900840000|2022-01-11 11:34:00|257.42|255.22|257.42|255.22|257.42|255.22|257.29|255.09|0
1641900850000|2022-01-11 11:34:10|257.29|255.09|257.29|255.09|257.29|255.09|257.29|255.09|0
1641900860000|2022-01-11 11:34:20|257.42|255.22|257.29|255.09|257.42|255.22|257.29|255.09|0
1641900870000|2022-01-11 11:34:30|257.36|255.16|257.29|255.09|257.36|255.16|257.29|255.09|0
1641900880000|2022-01-11 11:34:40|257.36|255.16|257.29|255.09|257.36|255.16|257.29|255.09|0
1641900890000|2022-01-11 11:34:50|257.36|255.16|257.42|255.22|257.42|255.22|257.36|255.16|0
1641900900000|2022-01-11 11:35:00|257.36|255.16|257.55|255.35|257.55|255.35|257.36|255.16|0
1641900910000|2022-01-11 11:35:10|257.69|255.49|257.76|255.56|257.76|255.56|257.55|255.35|0
1641900920000|2022-01-11 11:35:20|257.69|255.49|257.42|255.22|257.69|255.49|257.42|255.22|0
1641900940000|2022-01-11 11:35:40|257.29|255.09|257.15|254.95|257.29|255.09|257.15|254.95|0
1641900950000|2022-01-11 11:35:50|257.02|254.82|256.95|254.75|257.02|254.82|256.88|254.68|0
1641900960000|2022-01-11 11:36:00|257.02|254.82|256.88|254.68|257.02|254.82|256.88|254.68|0
1641900970000|2022-01-11 11:36:10|257.02|254.82|257.15|254.95|257.15|254.95|257.02|254.82|0
1641900980000|2022-01-11 11:36:20|257.02|254.82|257.15|254.95|257.15|254.95|257.02|254.82|0
1641900990000|2022-01-11 11:36:30|257.22|255.02|257.22|255.02|257.22|255.02|257.22|255.02|0
1641901000000|2022-01-11 11:36:40|257.15|254.95|256.88|254.68|257.15|254.95|256.88|254.68|0
1641901010000|2022-01-11 11:36:50|257.02|254.82|257.02|254.82|257.02|254.82|257.02|254.82|0
1641901040000|2022-01-11 11:37:20|257.09|254.89|257.02|254.82|257.15|254.95|257.02|254.82|0
1641901050000|2022-01-11 11:37:30|257.15|254.95|257.15|254.95|257.15|254.95|257.15|254.95|0
1641901060000|2022-01-11 11:37:40|257.02|254.82|257.02|254.82|257.02|254.82|257.02|254.82|0
1641901080000|2022-01-11 11:38:00|256.88|254.68|257.02|254.82|257.02|254.82|256.88|254.68|0
1641901090000|2022-01-11 11:38:10|257.09|254.89|257.02|254.82|257.09|254.89|257.02|254.82|0
1641901100000|2022-01-11 11:38:20|257.15|254.95|257.09|254.89|257.15|254.95|257.09|254.89|0
1641901110000|2022-01-11 11:38:30|257.15|254.95|257.28|255.08|257.28|255.08|257.15|254.95|0
1641901120000|2022-01-11 11:38:40|257.35|255.15|257.28|255.08|257.35|255.15|257.28|255.08|0
1641901140000|2022-01-11 11:39:00|257.15|254.95|256.95|254.75|257.15|254.95|256.95|254.75|0
1641901150000|2022-01-11 11:39:10|256.62|254.42|256.62|254.42|256.62|254.42|256.62|254.42|0
1641901160000|2022-01-11 11:39:20|256.68|254.48|256.75|254.55|256.75|254.55|256.68|254.48|0
1641901200000|2022-01-11 11:40:00|257.02|254.82|256.82|254.62|257.02|254.82|256.82|254.62|0
1641901210000|2022-01-11 11:40:10|256.75|254.55|256.61|254.41|256.75|254.55|256.61|254.41|0
1641901220000|2022-01-11 11:40:20|256.75|254.55|256.75|254.55|256.75|254.55|256.75|254.55|0
1641901230000|2022-01-11 11:40:30|256.88|254.68|256.88|254.68|256.88|254.68|256.88|254.68|0
1641901250000|2022-01-11 11:40:50|256.75|254.55|256.75|254.55|256.75|254.55|256.75|254.55|0
1641901260000|2022-01-11 11:41:00|256.68|254.48|256.75|254.55|256.75|254.55|256.61|254.41|0
1641901270000|2022-01-11 11:41:10|256.88|254.68|256.75|254.55|256.88|254.68|256.75|254.55|0
1641901290000|2022-01-11 11:41:30|256.82|254.62|256.75|254.55|256.82|254.62|256.75|254.55|0
1641901300000|2022-01-11 11:41:40|256.68|254.48|256.75|254.55|256.75|254.55|256.68|254.48|0
1641901310000|2022-01-11 11:41:50|256.88|254.68|256.88|254.68|256.88|254.68|256.75|254.55|0
1641901330000|2022-01-11 11:42:10|256.75|254.55|256.75|254.55|256.75|254.55|256.75|254.55|0
1641901340000|2022-01-11 11:42:20|256.88|254.68|256.75|254.55|256.88|254.68|256.75|254.55|0
1641901350000|2022-01-11 11:42:30|256.61|254.41|256.75|254.55|256.75|254.55|256.61|254.41|0
1641901370000|2022-01-11 11:42:50|256.68|254.48|256.68|254.48|256.68|254.48|256.68|254.48|0
1641901380000|2022-01-11 11:43:00|256.75|254.55|256.68|254.48|256.75|254.55|256.61|254.41|0
1641901390000|2022-01-11 11:43:10|256.75|254.55|256.61|254.41|256.75|254.55|256.61|254.41|0
1641901400000|2022-01-11 11:43:20|256.48|254.28|256.48|254.28|256.48|254.28|256.48|254.28|0
1641901410000|2022-01-11 11:43:30|256.61|254.41|256.48|254.28|256.61|254.41|256.48|254.28|0
1641901420000|2022-01-11 11:43:40|256.61|254.41|256.75|254.55|256.75|254.55|256.61|254.41|0
1641901430000|2022-01-11 11:43:50|256.61|254.41|256.61|254.41|256.61|254.41|256.61|254.41|0
1641901440000|2022-01-11 11:44:00|256.75|254.55|256.75|254.55|256.75|254.55|256.75|254.55|0
1641901460000|2022-01-11 11:44:20|256.61|254.41|256.61|254.41|256.61|254.41|256.61|254.41|0
1641901490000|2022-01-11 11:44:50|256.48|254.28|256.48|254.28|256.48|254.28|256.48|254.28|0
1641901500000|2022-01-11 11:45:00|256.75|254.55|256.75|254.55|256.75|254.55|256.75|254.55|0
1641901520000|2022-01-11 11:45:20|256.88|254.68|256.75|254.55|256.88|254.68|256.75|254.55|0
1641901530000|2022-01-11 11:45:30|256.68|254.48|256.61|254.41|256.75|254.55|256.61|254.41|0
1641901560000|2022-01-11 11:46:00|256.48|254.28|256.34|254.14|256.48|254.28|256.34|254.14|0
1641901580000|2022-01-11 11:46:20|256.41|254.21|256.48|254.28|256.48|254.28|256.34|254.14|0
1641901600000|2022-01-11 11:46:40|256.61|254.41|256.61|254.41|256.61|254.41|256.48|254.28|0
1641901610000|2022-01-11 11:46:50|256.75|254.55|256.61|254.41|256.75|254.55|256.61|254.41|0
1641901620000|2022-01-11 11:47:00|256.68|254.48|256.75|254.55|256.75|254.55|256.68|254.48|0
1641901650000|2022-01-11 11:47:30|256.74|254.54|256.74|254.54|256.74|254.54|256.74|254.54|0
1641901660000|2022-01-11 11:47:40|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1641901670000|2022-01-11 11:47:50|256.74|254.54|256.74|254.54|256.88|254.68|256.74|254.54|0
1641901680000|2022-01-11 11:48:00|256.81|254.61|256.74|254.54|256.81|254.61|256.74|254.54|0
1641901700000|2022-01-11 11:48:20|256.81|254.61|256.74|254.54|256.81|254.61|256.74|254.54|0
1641901710000|2022-01-11 11:48:30|256.61|254.41|256.68|254.48|256.68|254.48|256.61|254.41|0
1641901720000|2022-01-11 11:48:40|256.74|254.54|256.88|254.68|256.88|254.68|256.74|254.54|0
1641901740000|2022-01-11 11:49:00|256.81|254.61|256.74|254.54|256.81|254.61|256.74|254.54|0
1641901750000|2022-01-11 11:49:10|256.81|254.61|256.74|254.54|256.88|254.68|256.74|254.54|0
1641901760000|2022-01-11 11:49:20|256.88|254.68|256.88|254.68|256.88|254.68|256.88|254.68|0
1641901770000|2022-01-11 11:49:30|256.74|254.54|256.88|254.68|256.88|254.68|256.74|254.54|0
1641901780000|2022-01-11 11:49:40|256.74|254.54|256.88|254.68|256.88|254.68|256.74|254.54|0
1641901790000|2022-01-11 11:49:50|256.74|254.54|256.88|254.68|256.88|254.68|256.74|254.54|0
1641901800000|2022-01-11 11:50:00|256.95|254.75|257.01|254.81|257.01|254.81|256.88|254.68|0
1641901810000|2022-01-11 11:50:10|256.88|254.68|256.81|254.61|256.88|254.68|256.81|254.61|0
1641901820000|2022-01-11 11:50:20|256.74|254.54|256.74|254.54|256.74|254.54|256.74|254.54|0
1641901850000|2022-01-11 11:50:50|256.88|254.68|256.88|254.68|256.88|254.68|256.88|254.68|0
1641901860000|2022-01-11 11:51:00|256.74|254.54|256.88|254.68|256.88|254.68|256.74|254.54|0
1641901880000|2022-01-11 11:51:20|256.81|254.61|256.74|254.54|256.81|254.61|256.74|254.54|0
1641901900000|2022-01-11 11:51:40|256.48|254.28|256.48|254.28|256.48|254.28|256.48|254.28|0
1641901910000|2022-01-11 11:51:50|256.34|254.14|256.48|254.28|256.48|254.28|256.34|254.14|0
1641901920000|2022-01-11 11:52:00|256.41|254.21|256.48|254.28|256.48|254.28|256.34|254.14|0
1641901930000|2022-01-11 11:52:10|256.34|254.14|256.07|253.87|256.34|254.14|256.07|253.87|0
1641901940000|2022-01-11 11:52:20|256.01|253.81|256.01|253.81|256.01|253.81|256.01|253.81|0
1641901950000|2022-01-11 11:52:30|256.07|253.87|255.94|253.74|256.07|253.87|255.94|253.74|0
1641901970000|2022-01-11 11:52:50|255.81|253.61|255.67|253.47|255.81|253.61|255.67|253.47|0
1641902000000|2022-01-11 11:53:20|255.54|253.34|255.54|253.34|255.54|253.34|255.54|253.34|0
1641902010000|2022-01-11 11:53:30|255.61|253.41|255.67|253.47|255.67|253.47|255.61|253.41|0
1641902020000|2022-01-11 11:53:40|255.54|253.34|255.61|253.41|255.61|253.41|255.54|253.34|0
1641902030000|2022-01-11 11:53:50|255.67|253.47|255.67|253.47|255.67|253.47|255.67|253.47|0
1641902040000|2022-01-11 11:54:00|255.54|253.34|255.67|253.47|255.67|253.47|255.54|253.34|0
1641902110000|2022-01-11 11:55:10|255.81|253.61|255.81|253.61|255.81|253.61|255.81|253.61|0
1641902120000|2022-01-11 11:55:20|255.94|253.74|255.94|253.74|255.94|253.74|255.94|253.74|0
1641902130000|2022-01-11 11:55:30|255.81|253.61|255.81|253.61|255.81|253.61|255.81|253.61|0
1641902140000|2022-01-11 11:55:40|255.94|253.74|255.81|253.61|255.94|253.74|255.67|253.47|0
1641902150000|2022-01-11 11:55:50|255.94|253.74|255.81|253.61|255.94|253.74|255.81|253.61|0
1641902160000|2022-01-11 11:56:00|255.94|253.74|255.94|253.74|255.94|253.74|255.94|253.74|0
1641902170000|2022-01-11 11:56:10|256.07|253.87|256.21|254.01|256.21|254.01|256.07|253.87|0
1641902180000|2022-01-11 11:56:20|256.07|253.87|256.07|253.87|256.07|253.87|256.07|253.87|0
1641902190000|2022-01-11 11:56:30|256.01|253.81|256.07|253.87|256.07|253.87|256.01|253.81|0
1641902200000|2022-01-11 11:56:40|256.21|254.01|256.21|254.01|256.21|254.01|256.21|254.01|0
1641902210000|2022-01-11 11:56:50|256.34|254.14|256.47|254.27|256.47|254.27|256.34|254.14|0
1641902220000|2022-01-11 11:57:00|256.61|254.41|256.61|254.41|256.61|254.41|256.61|254.41|0
1641902230000|2022-01-11 11:57:10|256.74|254.54|257.01|254.81|257.01|254.81|256.74|254.54|0
1641902250000|2022-01-11 11:57:30|256.87|254.67|256.87|254.67|256.87|254.67|256.87|254.67|0
1641902260000|2022-01-11 11:57:40|257.01|254.81|257.01|254.81|257.01|254.81|257.01|254.81|0
1641902270000|2022-01-11 11:57:50|257.21|255.01|257.21|255.01|257.21|255.01|257.21|255.01|0
1641902280000|2022-01-11 11:58:00|257.14|254.94|257.28|255.08|257.28|255.08|257.14|254.94|0
1641902290000|2022-01-11 11:58:10|257.41|255.21|257.28|255.08|257.41|255.21|257.28|255.08|0
1641902300000|2022-01-11 11:58:20|257.41|255.21|257.41|255.21|257.41|255.21|257.41|255.21|0
1641902310000|2022-01-11 11:58:30|257.54|255.34|257.68|255.48|257.68|255.48|257.54|255.34|0
1641902320000|2022-01-11 11:58:40|257.81|255.61|257.81|255.61|257.81|255.61|257.81|255.61|0
1641902340000|2022-01-11 11:59:00|257.54|255.34|257.54|255.34|257.54|255.34|257.54|255.34|0
1641902350000|2022-01-11 11:59:10|257.81|255.61|257.94|255.74|257.94|255.74|257.81|255.61|0
1641902360000|2022-01-11 11:59:20|257.81|255.61|257.94|255.74|257.94|255.74|257.81|255.61|0
1641902390000|2022-01-11 11:59:50|258.21|256.01|258.75|256.55|258.75|256.55|258.21|256.01|0
1641902400000|2022-01-11 12:00:00|259.02|256.82|258.88|256.68|259.02|256.82|258.88|256.68|0
1641902410000|2022-01-11 12:00:10|258.75|256.55|258.62|256.42|258.75|256.55|258.48|256.28|0
1641902420000|2022-01-11 12:00:20|258.48|256.28|258.35|256.15|258.48|256.28|258.35|256.15|0
1641902430000|2022-01-11 12:00:30|258.08|255.88|257.94|255.74|258.08|255.88|257.88|255.68|0
1641902440000|2022-01-11 12:00:40|257.68|255.48|257.81|255.61|257.81|255.61|257.68|255.48|0
1641902450000|2022-01-11 12:00:50|257.68|255.48|257.54|255.34|257.68|255.48|257.54|255.34|0
1641902460000|2022-01-11 12:01:00|257.61|255.41|257.54|255.34|257.61|255.41|257.54|255.34|0
1641902470000|2022-01-11 12:01:10|257.48|255.28|257.54|255.34|257.54|255.34|257.41|255.21|0
1641902480000|2022-01-11 12:01:20|257.68|255.48|257.68|255.48|257.68|255.48|257.68|255.48|0
1641902490000|2022-01-11 12:01:30|257.61|255.41|257.94|255.74|257.94|255.74|257.61|255.41|0
1641902500000|2022-01-11 12:01:40|257.68|255.48|257.68|255.48|257.68|255.48|257.68|255.48|0
1641902510000|2022-01-11 12:01:50|257.54|255.34|257.54|255.34|257.54|255.34|257.54|255.34|0
1641902530000|2022-01-11 12:02:10|257.48|255.28|257.94|255.74|257.94|255.74|257.48|255.28|0
1641902540000|2022-01-11 12:02:20|257.54|255.34|257.41|255.21|257.54|255.34|257.41|255.21|0
1641902550000|2022-01-11 12:02:30|257.54|255.34|257.68|255.48|257.68|255.48|257.54|255.34|0
1641902560000|2022-01-11 12:02:40|257.61|255.41|257.61|255.41|257.61|255.41|257.61|255.41|0
1641902570000|2022-01-11 12:02:50|257.68|255.48|258.01|255.81|258.01|255.81|257.68|255.48|0
1641902580000|2022-01-11 12:03:00|257.94|255.74|257.94|255.74|258.08|255.88|257.94|255.74|0
1641902590000|2022-01-11 12:03:10|258.08|255.88|257.94|255.74|258.21|256.01|257.94|255.74|0
1641902600000|2022-01-11 12:03:20|258.08|255.88|257.81|255.61|258.08|255.88|257.81|255.61|0
1641902610000|2022-01-11 12:03:30|257.54|255.34|257.67|255.47|257.67|255.47|257.54|255.34|0
1641902620000|2022-01-11 12:03:40|257.81|255.61|257.81|255.61|257.81|255.61|257.67|255.47|0
1641902640000|2022-01-11 12:04:00|257.74|255.54|257.94|255.74|257.94|255.74|257.74|255.54|0
1641902650000|2022-01-11 12:04:10|258.08|255.88|257.94|255.74|258.08|255.88|257.94|255.74|0
1641902660000|2022-01-11 12:04:20|258.08|255.88|257.67|255.47|258.08|255.88|257.67|255.47|0
1641902670000|2022-01-11 12:04:30|257.54|255.34|257.67|255.47|257.67|255.47|257.54|255.34|0
1641902680000|2022-01-11 12:04:40|257.54|255.34|257.81|255.61|257.88|255.68|257.54|255.34|0
1641902690000|2022-01-11 12:04:50|257.74|255.54|257.81|255.61|257.81|255.61|257.74|255.54|0
1641902710000|2022-01-11 12:05:10|257.67|255.47|257.81|255.61|257.81|255.61|257.67|255.47|0
1641902730000|2022-01-11 12:05:30|257.54|255.34|257.81|255.61|257.81|255.61|257.54|255.34|0
1641902740000|2022-01-11 12:05:40|257.94|255.74|257.94|255.74|257.94|255.74|257.94|255.74|0
1641902750000|2022-01-11 12:05:50|257.81|255.61|257.67|255.47|257.81|255.61|257.67|255.47|0
1641902770000|2022-01-11 12:06:10|257.41|255.21|257.41|255.21|257.41|255.21|257.41|255.21|0
1641902780000|2022-01-11 12:06:20|257.27|255.07|257.14|254.94|257.27|255.07|257.14|254.94|0
1641902790000|2022-01-11 12:06:30|257.27|255.07|257.14|254.94|257.27|255.07|257.14|254.94|0
1641902800000|2022-01-11 12:06:40|257|254.8|257|254.8|257|254.8|257|254.8|0
1641902810000|2022-01-11 12:06:50|256.94|254.74|256.94|254.74|256.94|254.74|256.94|254.74|0
1641902820000|2022-01-11 12:07:00|256.87|254.67|256.87|254.67|256.87|254.67|256.87|254.67|0
1641902830000|2022-01-11 12:07:10|257|254.8|257|254.8|257|254.8|257|254.8|0
1641902840000|2022-01-11 12:07:20|257.27|255.07|257.4|255.2|257.4|255.2|257.27|255.07|0
1641902850000|2022-01-11 12:07:30|257.14|254.94|257.4|255.2|257.4|255.2|257.14|254.94|0
1641902860000|2022-01-11 12:07:40|257.27|255.07|257.4|255.2|257.4|255.2|257.27|255.07|0
1641902870000|2022-01-11 12:07:50|257.27|255.07|257.34|255.14|257.34|255.14|257.27|255.07|0
1641902880000|2022-01-11 12:08:00|257.27|255.07|257.94|255.74|257.94|255.74|257.27|255.07|0
1641902890000|2022-01-11 12:08:10|258.07|255.87|257.81|255.61|258.07|255.87|257.81|255.61|0
1641902900000|2022-01-11 12:08:20|257.88|255.68|258.07|255.87|258.07|255.87|257.81|255.61|0
1641902910000|2022-01-11 12:08:30|257.94|255.74|257.81|255.61|257.94|255.74|257.81|255.61|0
1641902920000|2022-01-11 12:08:40|257.67|255.47|257.81|255.61|257.81|255.61|257.67|255.47|0
1641902930000|2022-01-11 12:08:50|257.67|255.47|257.81|255.61|257.81|255.61|257.67|255.47|0
1641902940000|2022-01-11 12:09:00|257.54|255.34|257.54|255.34|257.54|255.34|257.54|255.34|0
1641902950000|2022-01-11 12:09:10|257.67|255.47|257.54|255.34|257.67|255.47|257.54|255.34|0
1641902970000|2022-01-11 12:09:30|257.67|255.47|257.81|255.61|257.81|255.61|257.67|255.47|0
1641902980000|2022-01-11 12:09:40|257.67|255.47|257.54|255.34|257.67|255.47|257.54|255.34|0
1641902990000|2022-01-11 12:09:50|257.4|255.2|257.67|255.47|257.67|255.47|257.4|255.2|0
1641903000000|2022-01-11 12:10:00|257.81|255.61|257.81|255.61|257.81|255.61|257.74|255.54|0
1641903030000|2022-01-11 12:10:30|257.94|255.74|258.21|256.01|258.21|256.01|257.94|255.74|0
1641903040000|2022-01-11 12:10:40|258.28|256.08|258.34|256.14|258.34|256.14|258.21|256.01|0
1641903050000|2022-01-11 12:10:50|258.48|256.28|258.61|256.41|258.61|256.41|258.48|256.28|0
1641903060000|2022-01-11 12:11:00|258.48|256.28|257.94|255.74|258.48|256.28|257.94|255.74|0
1641903070000|2022-01-11 12:11:10|258.01|255.81|258.21|256.01|258.21|256.01|257.94|255.74|0
1641903080000|2022-01-11 12:11:20|258.34|256.14|258.48|256.28|258.48|256.28|258.34|256.14|0
1641903090000|2022-01-11 12:11:30|258.34|256.14|258.21|256.01|258.41|256.21|258.21|256.01|0
1641903100000|2022-01-11 12:11:40|257.94|255.74|258.07|255.87|258.07|255.87|257.94|255.74|0
1641903110000|2022-01-11 12:11:50|257.94|255.74|257.94|255.74|258.14|255.94|257.94|255.74|0
1641903130000|2022-01-11 12:12:10|257.8|255.6|257.67|255.47|257.8|255.6|257.67|255.47|0
1641903140000|2022-01-11 12:12:20|257.8|255.6|257.74|255.54|257.8|255.6|257.67|255.47|0
1641903150000|2022-01-11 12:12:30|257.67|255.47|257.4|255.2|257.67|255.47|257.4|255.2|0
1641903160000|2022-01-11 12:12:40|257.27|255.07|257.27|255.07|257.27|255.07|257.27|255.07|0
1641903180000|2022-01-11 12:13:00|257.4|255.2|257.54|255.34|257.54|255.34|257.4|255.2|0
1641903190000|2022-01-11 12:13:10|257.4|255.2|257.54|255.34|257.54|255.34|257.4|255.2|0
1641903200000|2022-01-11 12:13:20|257.67|255.47|257.8|255.6|257.8|255.6|257.67|255.47|0
1641903210000|2022-01-11 12:13:30|257.4|255.2|257.27|255.07|257.4|255.2|257.27|255.07|0
1641903220000|2022-01-11 12:13:40|257.4|255.2|257.13|254.93|257.54|255.34|257.13|254.93|0
1641903230000|2022-01-11 12:13:50|257.27|255.07|257.4|255.2|257.4|255.2|257.27|255.07|0
1641903240000|2022-01-11 12:14:00|257.67|255.47|257.67|255.47|257.67|255.47|257.67|255.47|0
1641903250000|2022-01-11 12:14:10|257.54|255.34|257.4|255.2|257.54|255.34|257.4|255.2|0
1641903260000|2022-01-11 12:14:20|257.61|255.41|257.61|255.41|257.61|255.41|257.61|255.41|0
1641903270000|2022-01-11 12:14:30|257.8|255.6|257.87|255.67|257.94|255.74|257.8|255.6|0
1641903280000|2022-01-11 12:14:40|257.8|255.6|257.8|255.6|257.94|255.74|257.8|255.6|0
1641903300000|2022-01-11 12:15:00|257.94|255.74|258.07|255.87|258.07|255.87|257.94|255.74|0
1641903310000|2022-01-11 12:15:10|257.94|255.74|257.94|255.74|257.94|255.74|257.94|255.74|0
1641903330000|2022-01-11 12:15:30|258.07|255.87|258.21|256.01|258.21|256.01|258.07|255.87|0
1641903340000|2022-01-11 12:15:40|258.07|255.87|258.07|255.87|258.07|255.87|258.07|255.87|0
1641903350000|2022-01-11 12:15:50|258.14|255.94|258.21|256.01|258.21|256.01|258.14|255.94|0
1641903360000|2022-01-11 12:16:00|258.07|255.87|258.07|255.87|258.21|256.01|258.07|255.87|0
1641903370000|2022-01-11 12:16:10|258.21|256.01|258.34|256.14|258.34|256.14|258.21|256.01|0
1641903400000|2022-01-11 12:16:40|258.28|256.08|258.21|256.01|258.34|256.14|258.21|256.01|0
1641903410000|2022-01-11 12:16:50|258.07|255.87|257.94|255.74|258.07|255.87|257.94|255.74|0
1641903430000|2022-01-11 12:17:10|258.01|255.81|258.07|255.87|258.07|255.87|258.01|255.81|0
1641903440000|2022-01-11 12:17:20|257.94|255.74|257.94|255.74|257.94|255.74|257.94|255.74|0
1641903470000|2022-01-11 12:17:50|257.8|255.6|257.8|255.6|257.8|255.6|257.8|255.6|0
1641903490000|2022-01-11 12:18:10|257.53|255.33|257.53|255.33|257.53|255.33|257.53|255.33|0
1641903510000|2022-01-11 12:18:30|257.67|255.47|257.94|255.74|257.94|255.74|257.67|255.47|0
1641903520000|2022-01-11 12:18:40|257.87|255.67|257.87|255.67|257.94|255.74|257.87|255.67|0
1641903530000|2022-01-11 12:18:50|257.94|255.74|258.07|255.87|258.07|255.87|257.8|255.6|0
1641903540000|2022-01-11 12:19:00|258.14|255.94|258.14|255.94|258.14|255.94|258.14|255.94|0
1641903550000|2022-01-11 12:19:10|258.2|256|258.34|256.14|258.34|256.14|258.2|256|0
1641903560000|2022-01-11 12:19:20|258.47|256.27|258.47|256.27|258.47|256.27|258.47|256.27|0
1641903570000|2022-01-11 12:19:30|258.61|256.41|258.47|256.27|258.61|256.41|258.47|256.27|0
1641903580000|2022-01-11 12:19:40|258.34|256.14|258.34|256.14|258.41|256.21|258.34|256.14|0
1641903590000|2022-01-11 12:19:50|258.47|256.27|258.47|256.27|258.47|256.27|258.41|256.21|0
1641903600000|2022-01-11 12:20:00|258.34|256.14|258.2|256|258.34|256.14|258.07|255.87|0
1641903610000|2022-01-11 12:20:10|258.07|255.87|258.07|255.87|258.07|255.87|258.07|255.87|0
1641903620000|2022-01-11 12:20:20|257.94|255.74|258.07|255.87|258.07|255.87|257.94|255.74|0
1641903630000|2022-01-11 12:20:30|257.94|255.74|258.07|255.87|258.07|255.87|257.93|255.73|0
1641903650000|2022-01-11 12:20:50|257.93|255.73|257.8|255.6|257.93|255.73|257.8|255.6|0
1641903660000|2022-01-11 12:21:00|257.87|255.67|257.87|255.67|257.87|255.67|257.87|255.67|0
1641903670000|2022-01-11 12:21:10|257.93|255.73|257.87|255.67|257.93|255.73|257.87|255.67|0
1641903680000|2022-01-11 12:21:20|257.8|255.6|257.67|255.47|257.8|255.6|257.67|255.47|0
1641903690000|2022-01-11 12:21:30|257.74|255.54|257.53|255.33|257.74|255.54|257.53|255.33|0
1641903710000|2022-01-11 12:21:50|257.4|255.2|257.53|255.33|257.53|255.33|257.4|255.2|0
1641903720000|2022-01-11 12:22:00|257.67|255.47|257.67|255.47|257.67|255.47|257.67|255.47|0
1641903730000|2022-01-11 12:22:10|257.93|255.73|257.8|255.6|257.93|255.73|257.8|255.6|0
1641903740000|2022-01-11 12:22:20|257.93|255.73|257.8|255.6|257.93|255.73|257.8|255.6|0
1641903750000|2022-01-11 12:22:30|257.87|255.67|257.93|255.73|257.93|255.73|257.87|255.67|0
1641903770000|2022-01-11 12:22:50|258.07|255.87|257.93|255.73|258.07|255.87|257.93|255.73|0
1641903780000|2022-01-11 12:23:00|257.87|255.67|258.07|255.87|258.2|256|257.87|255.67|0
1641903790000|2022-01-11 12:23:10|258.14|255.94|258.07|255.87|258.14|255.94|258.07|255.87|0
1641903800000|2022-01-11 12:23:20|257.93|255.73|257.93|255.73|257.93|255.73|257.93|255.73|0
1641903820000|2022-01-11 12:23:40|258.14|255.94|257.93|255.73|258.14|255.94|257.93|255.73|0
1641903830000|2022-01-11 12:23:50|257.87|255.67|257.93|255.73|257.93|255.73|257.87|255.67|0
1641903840000|2022-01-11 12:24:00|257.8|255.6|257.67|255.47|257.8|255.6|257.67|255.47|0
1641903850000|2022-01-11 12:24:10|257.8|255.6|257.8|255.6|257.8|255.6|257.8|255.6|0
1641903860000|2022-01-11 12:24:20|257.87|255.67|257.87|255.67|257.87|255.67|257.8|255.6|0
1641903870000|2022-01-11 12:24:30|257.8|255.6|257.87|255.67|257.87|255.67|257.66|255.46|0
1641903880000|2022-01-11 12:24:40|257.8|255.6|257.8|255.6|257.8|255.6|257.8|255.6|0
1641903890000|2022-01-11 12:24:50|257.93|255.73|257.8|255.6|257.93|255.73|257.8|255.6|0
1641903900000|2022-01-11 12:25:00|257.66|255.46|257.73|255.53|257.8|255.6|257.66|255.46|0
1641903910000|2022-01-11 12:25:10|257.8|255.6|257.66|255.46|257.8|255.6|257.66|255.46|0
1641903920000|2022-01-11 12:25:20|257.8|255.6|257.8|255.6|257.8|255.6|257.8|255.6|0
1641903930000|2022-01-11 12:25:30|257.93|255.73|257.93|255.73|257.93|255.73|257.93|255.73|0
1641903940000|2022-01-11 12:25:40|258.07|255.87|258.07|255.87|258.07|255.87|258.07|255.87|0
1641903950000|2022-01-11 12:25:50|258.2|256|258.2|256|258.2|256|258.2|256|0
1641903960000|2022-01-11 12:26:00|258.34|256.14|258.2|256|258.34|256.14|258.2|256|0
1641903990000|2022-01-11 12:26:30|258.07|255.87|258.14|255.94|258.2|256|258.07|255.87|0
1641904000000|2022-01-11 12:26:40|258.07|255.87|258.2|256|258.2|256|258.07|255.87|0
1641904010000|2022-01-11 12:26:50|258.27|256.07|258.2|256|258.33|256.13|258.2|256|0
1641904020000|2022-01-11 12:27:00|258.27|256.07|258.33|256.13|258.33|256.13|258.27|256.07|0
1641904040000|2022-01-11 12:27:20|258.2|256|258.07|255.87|258.2|256|258.07|255.87|0
1641904050000|2022-01-11 12:27:30|258.2|256|258.2|256|258.2|256|258.2|256|0
1641904060000|2022-01-11 12:27:40|258.07|255.87|258.07|255.87|258.07|255.87|258.07|255.87|0
1641904080000|2022-01-11 12:28:00|258.2|256|258|255.8|258.2|256|258|255.8|0
1641904090000|2022-01-11 12:28:10|258.07|255.87|258.2|256|258.2|256|258.07|255.87|0
1641904100000|2022-01-11 12:28:20|258.07|255.87|257.93|255.73|258.07|255.87|257.8|255.6|0
1641904120000|2022-01-11 12:28:40|258.07|255.87|258.07|255.87|258.07|255.87|258.07|255.87|0
1641904130000|2022-01-11 12:28:50|257.93|255.73|257.93|255.73|257.93|255.73|257.93|255.73|0
1641904150000|2022-01-11 12:29:10|257.8|255.6|257.8|255.6|257.8|255.6|257.8|255.6|0
1641904170000|2022-01-11 12:29:30|257.66|255.46|257.66|255.46|257.66|255.46|257.66|255.46|0
1641904180000|2022-01-11 12:29:40|257.53|255.33|257.66|255.46|257.66|255.46|257.53|255.33|0
1641904190000|2022-01-11 12:29:50|257.53|255.33|257.53|255.33|257.53|255.33|257.53|255.33|0
1641904210000|2022-01-11 12:30:10|257.39|255.19|257.39|255.19|257.39|255.19|257.39|255.19|0
1641904220000|2022-01-11 12:30:20|257.66|255.46|257.53|255.33|257.66|255.46|257.53|255.33|0
1641904240000|2022-01-11 12:30:40|257.39|255.19|257.66|255.46|257.66|255.46|257.39|255.19|0
1641904260000|2022-01-11 12:31:00|257.8|255.6|257.8|255.6|257.8|255.6|257.8|255.6|0
1641904270000|2022-01-11 12:31:10|257.66|255.46|257.8|255.6|257.8|255.6|257.66|255.46|0
1641904280000|2022-01-11 12:31:20|257.73|255.53|257.73|255.53|257.73|255.53|257.73|255.53|0
1641904290000|2022-01-11 12:31:30|257.66|255.46|257.8|255.6|257.8|255.6|257.66|255.46|0
1641904300000|2022-01-11 12:31:40|257.66|255.46|257.66|255.46|257.66|255.46|257.66|255.46|0
1641904320000|2022-01-11 12:32:00|257.73|255.53|257.66|255.46|257.73|255.53|257.66|255.46|0
1641904330000|2022-01-11 12:32:10|257.8|255.6|257.93|255.73|257.93|255.73|257.8|255.6|0
1641904340000|2022-01-11 12:32:20|258|255.8|257.73|255.53|258.06|255.86|257.66|255.46|0
1641904350000|2022-01-11 12:32:30|257.93|255.73|257.6|255.4|257.93|255.73|257.6|255.4|0
1641904360000|2022-01-11 12:32:40|257.53|255.33|257.53|255.33|257.53|255.33|257.39|255.19|0
1641904370000|2022-01-11 12:32:50|257.6|255.4|257.53|255.33|257.6|255.4|257.53|255.33|0
1641904380000|2022-01-11 12:33:00|257.93|255.73|258.2|256|258.2|256|257.93|255.73|0
1641904390000|2022-01-11 12:33:10|258.06|255.86|258.06|255.86|258.13|255.93|258.06|255.86|0
1641904400000|2022-01-11 12:33:20|258.2|256|258.47|256.27|258.47|256.27|258.2|256|0
1641904410000|2022-01-11 12:33:30|258.6|256.4|258.6|256.4|258.73|256.53|258.6|256.4|0
1641904420000|2022-01-11 12:33:40|258.73|256.53|258.33|256.13|258.73|256.53|258.33|256.13|0
1641904440000|2022-01-11 12:34:00|258.06|255.86|258.06|255.86|258.06|255.86|258.06|255.86|0
1641904450000|2022-01-11 12:34:10|257.93|255.73|257.79|255.59|257.93|255.73|257.79|255.59|0
1641904460000|2022-01-11 12:34:20|257.73|255.53|257.79|255.59|257.79|255.59|257.73|255.53|0
1641904470000|2022-01-11 12:34:30|257.66|255.46|257.66|255.46|257.66|255.46|257.66|255.46|0
1641904480000|2022-01-11 12:34:40|257.79|255.59|257.79|255.59|257.79|255.59|257.66|255.46|0
1641904490000|2022-01-11 12:34:50|257.93|255.73|258.06|255.86|258.06|255.86|257.93|255.73|0
1641904500000|2022-01-11 12:35:00|257.79|255.59|257.79|255.59|257.93|255.73|257.79|255.59|0
1641904510000|2022-01-11 12:35:10|257.66|255.46|257.79|255.59|257.79|255.59|257.66|255.46|0
1641904520000|2022-01-11 12:35:20|257.66|255.46|257.66|255.46|257.66|255.46|257.66|255.46|0
1641904530000|2022-01-11 12:35:30|257.79|255.59|257.66|255.46|257.79|255.59|257.53|255.33|0
1641904560000|2022-01-11 12:36:00|257.79|255.59|257.79|255.59|257.79|255.59|257.79|255.59|0
1641904590000|2022-01-11 12:36:30|257.66|255.46|257.73|255.53|257.73|255.53|257.66|255.46|0
1641904600000|2022-01-11 12:36:40|257.59|255.39|257.53|255.33|257.66|255.46|257.53|255.33|0
1641904610000|2022-01-11 12:36:50|257.66|255.46|257.66|255.46|257.66|255.46|257.66|255.46|0
1641904620000|2022-01-11 12:37:00|257.73|255.53|257.79|255.59|257.79|255.59|257.73|255.53|0
1641904630000|2022-01-11 12:37:10|257.66|255.46|257.66|255.46|257.73|255.53|257.66|255.46|0
1641904640000|2022-01-11 12:37:20|257.73|255.53|257.73|255.53|257.73|255.53|257.73|255.53|0
1641904650000|2022-01-11 12:37:30|257.66|255.46|257.66|255.46|257.79|255.59|257.66|255.46|0
1641904660000|2022-01-11 12:37:40|257.79|255.59|257.52|255.32|257.79|255.59|257.52|255.32|0
1641904670000|2022-01-11 12:37:50|257.66|255.46|257.66|255.46|257.66|255.46|257.66|255.46|0
1641904680000|2022-01-11 12:38:00|257.52|255.32|257.66|255.46|257.66|255.46|257.52|255.32|0
1641904690000|2022-01-11 12:38:10|257.79|255.59|257.79|255.59|257.79|255.59|257.79|255.59|0
1641904700000|2022-01-11 12:38:20|257.93|255.73|257.93|255.73|257.93|255.73|257.86|255.66|0
1641904710000|2022-01-11 12:38:30|258.06|255.86|258.19|255.99|258.19|255.99|258.06|255.86|0
1641904720000|2022-01-11 12:38:40|258.33|256.13|258.26|256.06|258.33|256.13|258.26|256.06|0
1641904730000|2022-01-11 12:38:50|258.19|255.99|258.06|255.86|258.19|255.99|258.06|255.86|0
1641904740000|2022-01-11 12:39:00|257.93|255.73|257.93|255.73|257.93|255.73|257.93|255.73|0
1641904750000|2022-01-11 12:39:10|257.86|255.66|257.86|255.66|257.86|255.66|257.86|255.66|0
1641904760000|2022-01-11 12:39:20|257.79|255.59|257.93|255.73|257.93|255.73|257.79|255.59|0
1641904780000|2022-01-11 12:39:40|258.06|255.86|257.93|255.73|258.06|255.86|257.93|255.73|0
1641904790000|2022-01-11 12:39:50|258.06|255.86|257.93|255.73|258.06|255.86|257.93|255.73|0
1641904800000|2022-01-11 12:40:00|258.06|255.86|257.86|255.66|258.06|255.86|257.86|255.66|0
1641904810000|2022-01-11 12:40:10|258.06|255.86|257.93|255.73|258.06|255.86|257.93|255.73|0
1641904820000|2022-01-11 12:40:20|258|255.8|258|255.8|258|255.8|257.93|255.73|0
1641904830000|2022-01-11 12:40:30|258.06|255.86|257.93|255.73|258.06|255.86|257.86|255.66|0
1641904840000|2022-01-11 12:40:40|258|255.8|257.86|255.66|258|255.8|257.79|255.59|0
1641904850000|2022-01-11 12:40:50|257.93|255.73|257.93|255.73|257.93|255.73|257.93|255.73|0
1641904860000|2022-01-11 12:41:00|258.06|255.86|257.93|255.73|258.06|255.86|257.93|255.73|0
1641904870000|2022-01-11 12:41:10|258|255.8|257.93|255.73|258.06|255.86|257.93|255.73|0
1641904890000|2022-01-11 12:41:30|258.06|255.86|257.79|255.59|258.06|255.86|257.79|255.59|0
1641904900000|2022-01-11 12:41:40|257.86|255.66|257.79|255.59|257.86|255.66|257.79|255.59|0
1641904920000|2022-01-11 12:42:00|257.66|255.46|257.66|255.46|257.79|255.59|257.66|255.46|0
1641904930000|2022-01-11 12:42:10|257.73|255.53|257.79|255.59|257.79|255.59|257.73|255.53|0
1641904940000|2022-01-11 12:42:20|257.73|255.53|257.73|255.53|257.73|255.53|257.73|255.53|0
1641904950000|2022-01-11 12:42:30|257.66|255.46|257.66|255.46|257.73|255.53|257.66|255.46|0
1641904980000|2022-01-11 12:43:00|257.79|255.59|257.79|255.59|257.79|255.59|257.79|255.59|0
1641905010000|2022-01-11 12:43:30|257.92|255.72|257.66|255.46|257.92|255.72|257.66|255.46|0
1641905030000|2022-01-11 12:43:50|257.92|255.72|257.92|255.72|257.92|255.72|257.92|255.72|0
1641905040000|2022-01-11 12:44:00|257.86|255.66|257.92|255.72|257.92|255.72|257.79|255.59|0
1641905050000|2022-01-11 12:44:10|258.06|255.86|257.92|255.72|258.06|255.86|257.92|255.72|0
1641905060000|2022-01-11 12:44:20|258.06|255.86|258.06|255.86|258.06|255.86|258.06|255.86|0
1641905070000|2022-01-11 12:44:30|258.19|255.99|258.19|255.99|258.19|255.99|258.19|255.99|0
1641905080000|2022-01-11 12:44:40|258.33|256.13|258.33|256.13|258.33|256.13|258.33|256.13|0
1641905090000|2022-01-11 12:44:50|258.26|256.06|258.26|256.06|258.26|256.06|258.26|256.06|0
1641905100000|2022-01-11 12:45:00|258.33|256.13|258.19|255.99|258.33|256.13|258.19|255.99|0
1641905110000|2022-01-11 12:45:10|258.33|256.13|258.33|256.13|258.33|256.13|258.33|256.13|0
1641905120000|2022-01-11 12:45:20|258.46|256.26|258.33|256.13|258.46|256.26|258.33|256.13|0
1641905130000|2022-01-11 12:45:30|258.46|256.26|258.19|255.99|258.46|256.26|258.19|255.99|0
1641905140000|2022-01-11 12:45:40|258.26|256.06|258.19|255.99|258.33|256.13|258.19|255.99|0
1641905150000|2022-01-11 12:45:50|258.33|256.13|258.19|255.99|258.33|256.13|258.19|255.99|0
1641905160000|2022-01-11 12:46:00|258.33|256.13|258.33|256.13|258.33|256.13|258.33|256.13|0
1641905170000|2022-01-11 12:46:10|258.26|256.06|258.33|256.13|258.33|256.13|258.26|256.06|0
1641905180000|2022-01-11 12:46:20|258.46|256.26|258.46|256.26|258.46|256.26|258.46|256.26|0
1641905190000|2022-01-11 12:46:30|258.73|256.53|258.73|256.53|258.73|256.53|258.59|256.39|0
1641905200000|2022-01-11 12:46:40|258.86|256.66|259.4|257.2|259.54|257.34|258.86|256.66|0
1641905210000|2022-01-11 12:46:50|259.54|257.34|259.81|257.61|259.81|257.61|259.54|257.34|0
1641905220000|2022-01-11 12:47:00|259.67|257.47|259.81|257.61|259.81|257.61|259.67|257.47|0
1641905230000|2022-01-11 12:47:10|259.67|257.47|259.81|257.61|259.94|257.74|259.67|257.47|0
1641905240000|2022-01-11 12:47:20|259.88|257.68|259.67|257.47|259.94|257.74|259.67|257.47|0
1641905250000|2022-01-11 12:47:30|259.81|257.61|259.81|257.61|259.94|257.74|259.81|257.61|0
1641905260000|2022-01-11 12:47:40|259.94|257.74|259.94|257.74|259.94|257.74|259.94|257.74|0
1641905270000|2022-01-11 12:47:50|259.8|257.6|259.94|257.74|259.94|257.74|259.8|257.6|0
1641905280000|2022-01-11 12:48:00|259.8|257.6|259.8|257.6|259.94|257.74|259.8|257.6|0
1641905290000|2022-01-11 12:48:10|259.67|257.47|259.67|257.47|259.67|257.47|259.67|257.47|0
1641905300000|2022-01-11 12:48:20|259.74|257.54|259.67|257.47|259.74|257.54|259.67|257.47|0
1641905310000|2022-01-11 12:48:30|259.8|257.6|259.8|257.6|259.8|257.6|259.8|257.6|0
1641905320000|2022-01-11 12:48:40|259.94|257.74|260.07|257.87|260.07|257.87|259.94|257.74|0
1641905330000|2022-01-11 12:48:50|260.01|257.81|260.07|257.87|260.07|257.87|260.01|257.81|0
1641905340000|2022-01-11 12:49:00|259.94|257.74|259.53|257.33|259.94|257.74|259.53|257.33|0
1641905350000|2022-01-11 12:49:10|259.47|257.27|259.47|257.27|259.47|257.27|259.47|257.27|0
1641905360000|2022-01-11 12:49:20|259.53|257.33|259.6|257.4|259.67|257.47|259.53|257.33|0
1641905370000|2022-01-11 12:49:30|259.67|257.47|259.4|257.2|259.67|257.47|259.4|257.2|0
1641905390000|2022-01-11 12:49:50|259.53|257.33|259.53|257.33|259.53|257.33|259.53|257.33|0
1641905400000|2022-01-11 12:50:00|259.4|257.2|259.47|257.27|259.47|257.27|259.4|257.2|0
1641905410000|2022-01-11 12:50:10|259.53|257.33|259.53|257.33|259.53|257.33|259.53|257.33|0
1641905420000|2022-01-11 12:50:20|259.4|257.2|259.53|257.33|259.53|257.33|259.4|257.2|0
1641905430000|2022-01-11 12:50:30|259.4|257.2|259.4|257.2|259.53|257.33|259.4|257.2|0
1641905440000|2022-01-11 12:50:40|259.26|257.06|259.13|256.93|259.26|257.06|259.13|256.93|0
1641905450000|2022-01-11 12:50:50|259|256.8|258.86|256.66|259|256.8|258.86|256.66|0
1641905460000|2022-01-11 12:51:00|258.73|256.53|258.73|256.53|258.73|256.53|258.73|256.53|0
1641905470000|2022-01-11 12:51:10|258.86|256.66|258.73|256.53|258.86|256.66|258.73|256.53|0
1641905480000|2022-01-11 12:51:20|258.59|256.39|258.59|256.39|258.59|256.39|258.59|256.39|0
1641905490000|2022-01-11 12:51:30|258.46|256.26|258.59|256.39|258.59|256.39|258.46|256.26|0
1641905500000|2022-01-11 12:51:40|258.46|256.26|258.46|256.26|258.46|256.26|258.46|256.26|0
1641905510000|2022-01-11 12:51:50|258.59|256.39|258.73|256.53|258.73|256.53|258.59|256.39|0
1641905520000|2022-01-11 12:52:00|258.59|256.39|258.59|256.39|258.59|256.39|258.59|256.39|0
1641905530000|2022-01-11 12:52:10|258.46|256.26|258.46|256.26|258.46|256.26|258.46|256.26|0
1641905540000|2022-01-11 12:52:20|258.53|256.33|258.66|256.46|258.66|256.46|258.53|256.33|0
1641905550000|2022-01-11 12:52:30|258.73|256.53|258.86|256.66|258.86|256.66|258.73|256.53|0
1641905560000|2022-01-11 12:52:40|258.73|256.53|258.73|256.53|258.73|256.53|258.73|256.53|0
1641905570000|2022-01-11 12:52:50|258.86|256.66|259.13|256.93|259.13|256.93|258.86|256.66|0
1641905580000|2022-01-11 12:53:00|258.99|256.79|258.99|256.79|259.13|256.93|258.99|256.79|0
1641905590000|2022-01-11 12:53:10|259.13|256.93|259.13|256.93|259.13|256.93|259.13|256.93|0
1641905600000|2022-01-11 12:53:20|258.99|256.79|258.99|256.79|258.99|256.79|258.99|256.79|0
1641905610000|2022-01-11 12:53:30|258.93|256.73|258.86|256.66|258.93|256.73|258.86|256.66|0
1641905620000|2022-01-11 12:53:40|258.99|256.79|258.99|256.79|258.99|256.79|258.99|256.79|0
1641905640000|2022-01-11 12:54:00|259.2|257|259.26|257.06|259.33|257.13|259.2|257|0
1641905650000|2022-01-11 12:54:10|259.13|256.93|259.47|257.27|259.47|257.27|259.13|256.93|0
1641905660000|2022-01-11 12:54:20|259.74|257.54|259.26|257.06|259.74|257.54|259.13|256.93|0
1641905670000|2022-01-11 12:54:30|259.4|257.2|259.4|257.2|259.4|257.2|259.4|257.2|0
1641905680000|2022-01-11 12:54:40|259.53|257.33|259.53|257.33|259.53|257.33|259.4|257.2|0
1641905690000|2022-01-11 12:54:50|259.8|257.6|259.67|257.47|259.8|257.6|259.67|257.47|0
1641905700000|2022-01-11 12:55:00|259.8|257.6|259.67|257.47|259.8|257.6|259.67|257.47|0
1641905720000|2022-01-11 12:55:20|259.53|257.33|259.4|257.2|259.53|257.33|259.4|257.2|0
1641905730000|2022-01-11 12:55:30|259.53|257.33|259.26|257.06|259.53|257.33|259.26|257.06|0
1641905740000|2022-01-11 12:55:40|259.4|257.2|259.4|257.2|259.4|257.2|259.4|257.2|0
1641905750000|2022-01-11 12:55:50|259.26|257.06|259.4|257.2|259.4|257.2|259.26|257.06|0
1641905780000|2022-01-11 12:56:20|259.33|257.13|259.26|257.06|259.33|257.13|259.26|257.06|0
1641905800000|2022-01-11 12:56:40|259.53|257.33|259.67|257.47|259.67|257.47|259.53|257.33|0
1641905810000|2022-01-11 12:56:50|259.8|257.6|259.67|257.47|259.8|257.6|259.67|257.47|0
1641905820000|2022-01-11 12:57:00|259.53|257.33|259.67|257.47|259.67|257.47|259.53|257.33|0
1641905830000|2022-01-11 12:57:10|259.8|257.6|260.07|257.87|260.07|257.87|259.8|257.6|0
1641905840000|2022-01-11 12:57:20|260.34|258.14|260.61|258.41|260.61|258.41|260.21|258.01|0
1641905850000|2022-01-11 12:57:30|260.48|258.28|260.61|258.41|260.61|258.41|260.48|258.28|0
1641905860000|2022-01-11 12:57:40|260.48|258.28|260.61|258.41|260.61|258.41|260.48|258.28|0
1641905870000|2022-01-11 12:57:50|260.75|258.55|260.47|258.27|260.75|258.55|260.47|258.27|0
1641905880000|2022-01-11 12:58:00|260.61|258.41|260.74|258.54|260.74|258.54|260.61|258.41|0
1641905890000|2022-01-11 12:58:10|260.88|258.68|260.88|258.68|260.88|258.68|260.88|258.68|0
1641905900000|2022-01-11 12:58:20|261.02|258.82|261.29|259.09|261.29|259.09|261.02|258.82|0
1641905910000|2022-01-11 12:58:30|261.15|258.95|261.42|259.22|261.42|259.22|261.15|258.95|0
1641905920000|2022-01-11 12:58:40|261.56|259.36|261.29|259.09|261.56|259.36|261.29|259.09|0
1641905930000|2022-01-11 12:58:50|261.42|259.22|261.42|259.22|261.42|259.22|261.42|259.22|0
1641905940000|2022-01-11 12:59:00|261.29|259.09|261.29|259.09|261.36|259.16|261.29|259.09|0
1641905960000|2022-01-11 12:59:20|261.42|259.22|261.56|259.36|261.56|259.36|261.42|259.22|0
1641905970000|2022-01-11 12:59:30|261.69|259.49|261.56|259.36|261.69|259.49|261.56|259.36|0
1641905980000|2022-01-11 12:59:40|261.69|259.49|262.1|259.9|262.1|259.9|261.69|259.49|0
1641905990000|2022-01-11 12:59:50|261.96|259.76|261.83|259.63|261.96|259.76|261.83|259.63|0
1641906000000|2022-01-11 13:00:00|261.63|259.43|261.83|259.63|261.83|259.63|261.56|259.36|0
1641906010000|2022-01-11 13:00:10|261.96|259.76|262.1|259.9|262.1|259.9|261.96|259.76|0
1641906020000|2022-01-11 13:00:20|261.9|259.7|261.83|259.63|261.9|259.7|261.83|259.63|0
1641906030000|2022-01-11 13:00:30|261.96|259.76|262.64|260.44|262.64|260.44|261.96|259.76|0
1641906040000|2022-01-11 13:00:40|262.85|260.65|262.23|260.03|262.85|260.65|262.23|260.03|0
1641906050000|2022-01-11 13:00:50|262.1|259.9|261.83|259.63|262.1|259.9|261.83|259.63|0
1641906060000|2022-01-11 13:01:00|261.96|259.76|261.69|259.49|261.96|259.76|261.69|259.49|0
1641906070000|2022-01-11 13:01:10|261.56|259.36|261.69|259.49|261.69|259.49|261.56|259.36|0
1641906080000|2022-01-11 13:01:20|261.56|259.36|261.69|259.49|261.69|259.49|261.56|259.36|0
1641906090000|2022-01-11 13:01:30|261.49|259.29|261.28|259.08|261.56|259.36|261.28|259.08|0
1641906100000|2022-01-11 13:01:40|261.15|258.95|261.42|259.22|261.42|259.22|261.15|258.95|0
1641906110000|2022-01-11 13:01:50|261.28|259.08|261.28|259.08|261.28|259.08|261.28|259.08|0
1641906120000|2022-01-11 13:02:00|261.15|258.95|261.01|258.81|261.15|258.95|261.01|258.81|0
1641906130000|2022-01-11 13:02:10|260.88|258.68|260.88|258.68|260.88|258.68|260.88|258.68|0
1641906140000|2022-01-11 13:02:20|260.74|258.54|260.74|258.54|260.74|258.54|260.74|258.54|0
1641906150000|2022-01-11 13:02:30|260.88|258.68|260.88|258.68|260.88|258.68|260.88|258.68|0
1641906160000|2022-01-11 13:02:40|261.01|258.81|261.15|258.95|261.15|258.95|261.01|258.81|0
1641906170000|2022-01-11 13:02:50|261.01|258.81|261.01|258.81|261.01|258.81|261.01|258.81|0
1641906180000|2022-01-11 13:03:00|261.15|258.95|260.74|258.54|261.15|258.95|260.74|258.54|0
1641906190000|2022-01-11 13:03:10|260.61|258.41|260.74|258.54|260.74|258.54|260.61|258.41|0
1641906200000|2022-01-11 13:03:20|260.61|258.41|260.74|258.54|260.74|258.54|260.61|258.41|0
1641906210000|2022-01-11 13:03:30|260.61|258.41|260.74|258.54|260.74|258.54|260.61|258.41|0
1641906220000|2022-01-11 13:03:40|261.01|258.81|261.01|258.81|261.01|258.81|261.01|258.81|0
1641906230000|2022-01-11 13:03:50|260.88|258.68|260.74|258.54|260.88|258.68|260.74|258.54|0
1641906240000|2022-01-11 13:04:00|260.61|258.41|260.61|258.41|260.61|258.41|260.61|258.41|0
1641906250000|2022-01-11 13:04:10|260.47|258.27|260.07|257.87|260.47|258.27|260.07|257.87|0
1641906260000|2022-01-11 13:04:20|259.8|257.6|260.07|257.87|260.07|257.87|259.8|257.6|0
1641906270000|2022-01-11 13:04:30|259.93|257.73|259.93|257.73|259.93|257.73|259.8|257.6|0
1641906280000|2022-01-11 13:04:40|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1641906290000|2022-01-11 13:04:50|260.2|258|260.47|258.27|260.47|258.27|260.2|258|0
1641906300000|2022-01-11 13:05:00|260.61|258.41|260.34|258.14|260.61|258.41|260.34|258.14|0
1641906310000|2022-01-11 13:05:10|260.2|258|260.2|258|260.2|258|260.2|258|0
1641906320000|2022-01-11 13:05:20|260.34|258.14|260.34|258.14|260.34|258.14|260.34|258.14|0
1641906330000|2022-01-11 13:05:30|260.47|258.27|260.61|258.41|260.61|258.41|260.47|258.27|0
1641906340000|2022-01-11 13:05:40|260.74|258.54|260.41|258.21|260.74|258.54|260.41|258.21|0
1641906350000|2022-01-11 13:05:50|260.34|258.14|260.34|258.14|260.34|258.14|260.34|258.14|0
1641906360000|2022-01-11 13:06:00|260.47|258.27|259.93|257.73|260.47|258.27|259.93|257.73|0
1641906370000|2022-01-11 13:06:10|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1641906380000|2022-01-11 13:06:20|260|257.8|259.8|257.6|260|257.8|259.8|257.6|0
1641906390000|2022-01-11 13:06:30|259.93|257.73|259.8|257.6|259.93|257.73|259.8|257.6|0
1641906400000|2022-01-11 13:06:40|259.93|257.73|259.8|257.6|259.93|257.73|259.8|257.6|0
1641906410000|2022-01-11 13:06:50|259.87|257.67|259.87|257.67|259.87|257.67|259.87|257.67|0
1641906420000|2022-01-11 13:07:00|259.8|257.6|259.73|257.53|259.8|257.6|259.73|257.53|0
1641906430000|2022-01-11 13:07:10|259.66|257.46|259.66|257.46|259.66|257.46|259.66|257.46|0
1641906440000|2022-01-11 13:07:20|259.53|257.33|259.53|257.33|259.53|257.33|259.53|257.33|0
1641906450000|2022-01-11 13:07:30|259.66|257.46|259.93|257.73|259.93|257.73|259.66|257.46|0
1641906460000|2022-01-11 13:07:40|259.8|257.6|259.8|257.6|259.8|257.6|259.8|257.6|0
1641906470000|2022-01-11 13:07:50|259.66|257.46|259.8|257.6|259.8|257.6|259.66|257.46|0
1641906480000|2022-01-11 13:08:00|259.66|257.46|259.53|257.33|259.66|257.46|259.53|257.33|0
1641906490000|2022-01-11 13:08:10|259.6|257.4|259.66|257.46|259.66|257.46|259.53|257.33|0
1641906500000|2022-01-11 13:08:20|259.6|257.4|259.6|257.4|259.6|257.4|259.6|257.4|0
1641906510000|2022-01-11 13:08:30|259.53|257.33|259.39|257.19|259.53|257.33|259.39|257.19|0
1641906520000|2022-01-11 13:08:40|259.53|257.33|259.53|257.33|259.53|257.33|259.39|257.19|0
1641906530000|2022-01-11 13:08:50|259.46|257.26|259.53|257.33|259.53|257.33|259.46|257.26|0
1641906540000|2022-01-11 13:09:00|259.66|257.46|259.39|257.19|259.66|257.46|259.39|257.19|0
1641906550000|2022-01-11 13:09:10|259.66|257.46|259.79|257.59|259.79|257.59|259.66|257.46|0
1641906580000|2022-01-11 13:09:40|260.06|257.86|260.06|257.86|260.06|257.86|259.93|257.73|0
1641906590000|2022-01-11 13:09:50|260.33|258.13|260.2|258|260.33|258.13|260.2|258|0
1641906600000|2022-01-11 13:10:00|260.33|258.13|260.33|258.13|260.33|258.13|260.33|258.13|0
1641906620000|2022-01-11 13:10:20|260.27|258.07|260.2|258|260.27|258.07|260.2|258|0
1641906630000|2022-01-11 13:10:30|260.33|258.13|260.33|258.13|260.33|258.13|260.33|258.13|0
1641906640000|2022-01-11 13:10:40|260.2|258|260.33|258.13|260.33|258.13|260.2|258|0
1641906650000|2022-01-11 13:10:50|260.2|258|260.06|257.86|260.2|258|260.06|257.86|0
1641906660000|2022-01-11 13:11:00|260.2|258|260.2|258|260.2|258|260.06|257.86|0
1641906670000|2022-01-11 13:11:10|260.33|258.13|261.01|258.81|261.01|258.81|260.33|258.13|0
1641906680000|2022-01-11 13:11:20|261.14|258.94|261.14|258.94|261.14|258.94|261.14|258.94|0
1641906700000|2022-01-11 13:11:40|261.01|258.81|260.74|258.54|261.01|258.81|260.74|258.54|0
1641906710000|2022-01-11 13:11:50|260.67|258.47|260.6|258.4|260.67|258.47|260.6|258.4|0
1641906720000|2022-01-11 13:12:00|260.47|258.27|260.33|258.13|260.47|258.27|260.33|258.13|0
1641906730000|2022-01-11 13:12:10|260.4|258.2|260.47|258.27|260.47|258.27|260.4|258.2|0
1641906740000|2022-01-11 13:12:20|260.6|258.4|260.06|257.86|260.6|258.4|260.06|257.86|0
1641906750000|2022-01-11 13:12:30|260.2|258|260.2|258|260.2|258|260.2|258|0
1641906770000|2022-01-11 13:12:50|260.33|258.13|260.33|258.13|260.33|258.13|260.33|258.13|0
1641906780000|2022-01-11 13:13:00|260.2|258|260.2|258|260.2|258|260.2|258|0
1641906790000|2022-01-11 13:13:10|260.33|258.13|260.47|258.27|260.47|258.27|260.33|258.13|0
1641906800000|2022-01-11 13:13:20|260.6|258.4|260.6|258.4|260.6|258.4|260.6|258.4|0
1641906810000|2022-01-11 13:13:30|260.33|258.13|260.33|258.13|260.33|258.13|260.33|258.13|0
1641906820000|2022-01-11 13:13:40|260.47|258.27|260.47|258.27|260.47|258.27|260.47|258.27|0
1641906830000|2022-01-11 13:13:50|260.6|258.4|260.47|258.27|260.6|258.4|260.47|258.27|0
1641906840000|2022-01-11 13:14:00|260.6|258.4|260.6|258.4|260.6|258.4|260.6|258.4|0
1641906850000|2022-01-11 13:14:10|260.74|258.54|260.87|258.67|260.87|258.67|260.74|258.54|0
1641906860000|2022-01-11 13:14:20|261.01|258.81|261.01|258.81|261.01|258.81|261.01|258.81|0
1641906870000|2022-01-11 13:14:30|260.87|258.67|260.87|258.67|260.87|258.67|260.87|258.67|0
1641906880000|2022-01-11 13:14:40|260.74|258.54|260.74|258.54|260.74|258.54|260.74|258.54|0
1641906900000|2022-01-11 13:15:00|260.6|258.4|260.6|258.4|260.6|258.4|260.6|258.4|0
1641906910000|2022-01-11 13:15:10|260.33|258.13|260.2|258|260.33|258.13|260.2|258|0
1641906920000|2022-01-11 13:15:20|260.13|257.93|260.2|258|260.33|258.13|260.13|257.93|0
1641906940000|2022-01-11 13:15:40|260.06|257.86|260.06|257.86|260.06|257.86|260.06|257.86|0
1641906960000|2022-01-11 13:16:00|260.2|258|260.2|258|260.2|258|260.2|258|0
1641906970000|2022-01-11 13:16:10|260.06|257.86|260.06|257.86|260.06|257.86|260.06|257.86|0
1641906980000|2022-01-11 13:16:20|260.2|258|260.2|258|260.2|258|260.06|257.86|0
1641906990000|2022-01-11 13:16:30|260.33|258.13|260.33|258.13|260.33|258.13|260.2|258|0
1641907010000|2022-01-11 13:16:50|260.2|258|260.2|258|260.33|258.13|260.2|258|0
1641907020000|2022-01-11 13:17:00|260.27|258.07|260.2|258|260.27|258.07|260.2|258|0
1641907030000|2022-01-11 13:17:10|260.33|258.13|260.33|258.13|260.33|258.13|260.33|258.13|0
1641907040000|2022-01-11 13:17:20|260.47|258.27|260.33|258.13|260.47|258.27|260.33|258.13|0
1641907050000|2022-01-11 13:17:30|260.2|258|260.06|257.86|260.2|258|260.06|257.86|0
1641907060000|2022-01-11 13:17:40|260.2|258|260.33|258.13|260.33|258.13|260.2|258|0
1641907070000|2022-01-11 13:17:50|260.47|258.27|260.47|258.27|260.47|258.27|260.47|258.27|0
1641907080000|2022-01-11 13:18:00|260.33|258.13|260.2|258|260.47|258.27|260.2|258|0
1641907090000|2022-01-11 13:18:10|260.33|258.13|260.2|258|260.33|258.13|260.2|258|0
1641907110000|2022-01-11 13:18:30|260.27|258.07|260.2|258|260.27|258.07|260.2|258|0
1641907120000|2022-01-11 13:18:40|260.06|257.86|260.06|257.86|260.06|257.86|260.06|257.86|0
1641907130000|2022-01-11 13:18:50|260.2|258|260.13|257.93|260.2|258|260.13|257.93|0
1641907140000|2022-01-11 13:19:00|260.2|258|260.19|257.99|260.2|258|260.06|257.86|0
1641907150000|2022-01-11 13:19:10|260.33|258.13|260.46|258.26|260.46|258.26|260.33|258.13|0
1641907170000|2022-01-11 13:19:30|260.33|258.13|260.33|258.13|260.46|258.26|260.33|258.13|0
1641907180000|2022-01-11 13:19:40|260.46|258.26|260.6|258.4|260.6|258.4|260.46|258.26|0
1641907190000|2022-01-11 13:19:50|260.46|258.26|260.19|257.99|260.46|258.26|260.19|257.99|0
1641907200000|2022-01-11 13:20:00|260.33|258.13|260.46|258.26|260.46|258.26|260.33|258.13|0
1641907210000|2022-01-11 13:20:10|260.33|258.13|260.33|258.13|260.33|258.13|260.33|258.13|0
1641907240000|2022-01-11 13:20:40|260.46|258.26|260.33|258.13|260.46|258.26|260.33|258.13|0
1641907260000|2022-01-11 13:21:00|260.46|258.26|260.6|258.4|260.6|258.4|260.46|258.26|0
1641907270000|2022-01-11 13:21:10|260.73|258.53|260.87|258.67|260.87|258.67|260.73|258.53|0
1641907280000|2022-01-11 13:21:20|260.73|258.53|260.87|258.67|260.87|258.67|260.73|258.53|0
1641907290000|2022-01-11 13:21:30|260.73|258.53|260.73|258.53|260.73|258.53|260.73|258.53|0
1641907300000|2022-01-11 13:21:40|260.87|258.67|260.73|258.53|261|258.8|260.73|258.53|0
1641907310000|2022-01-11 13:21:50|260.6|258.4|260.6|258.4|260.6|258.4|260.6|258.4|0
1641907320000|2022-01-11 13:22:00|260.73|258.53|260.46|258.26|260.73|258.53|260.46|258.26|0
1641907330000|2022-01-11 13:22:10|260.6|258.4|260.73|258.53|260.73|258.53|260.46|258.26|0
1641907340000|2022-01-11 13:22:20|260.87|258.67|261|258.8|261|258.8|260.87|258.67|0
1641907350000|2022-01-11 13:22:30|261.14|258.94|261.14|258.94|261.14|258.94|261.14|258.94|0
1641907360000|2022-01-11 13:22:40|261|258.8|261|258.8|261.14|258.94|261|258.8|0
1641907380000|2022-01-11 13:23:00|261.14|258.94|260.87|258.67|261.14|258.94|260.87|258.67|0
1641907390000|2022-01-11 13:23:10|260.73|258.53|260.87|258.67|260.87|258.67|260.73|258.53|0
1641907410000|2022-01-11 13:23:30|260.73|258.53|260.73|258.53|260.73|258.53|260.73|258.53|0
1641907420000|2022-01-11 13:23:40|260.6|258.4|260.73|258.53|260.73|258.53|260.46|258.26|0
1641907430000|2022-01-11 13:23:50|260.67|258.47|260.73|258.53|260.73|258.53|260.6|258.4|0
1641907440000|2022-01-11 13:24:00|260.6|258.4|260.73|258.53|260.73|258.53|260.6|258.4|0
1641907450000|2022-01-11 13:24:10|260.6|258.4|260.73|258.53|260.73|258.53|260.6|258.4|0
1641907460000|2022-01-11 13:24:20|260.6|258.4|260.6|258.4|260.6|258.4|260.6|258.4|0
1641907470000|2022-01-11 13:24:30|260.73|258.53|260.73|258.53|260.73|258.53|260.73|258.53|0
1641907480000|2022-01-11 13:24:40|260.87|258.67|260.73|258.53|260.87|258.67|260.73|258.53|0
1641907500000|2022-01-11 13:25:00|260.6|258.4|260.33|258.13|260.6|258.4|260.33|258.13|0
1641907510000|2022-01-11 13:25:10|260.46|258.26|260.46|258.26|260.46|258.26|260.33|258.13|0
1641907530000|2022-01-11 13:25:30|260.6|258.4|260.6|258.4|260.6|258.4|260.6|258.4|0
1641907540000|2022-01-11 13:25:40|260.53|258.33|260.46|258.26|260.53|258.33|260.46|258.26|0
1641907550000|2022-01-11 13:25:50|260.6|258.4|260.73|258.53|260.73|258.53|260.6|258.4|0
1641907560000|2022-01-11 13:26:00|260.6|258.4|260.87|258.67|260.87|258.67|260.6|258.4|0
1641907580000|2022-01-11 13:26:20|261|258.8|261.14|258.94|261.14|258.94|260.87|258.67|0
1641907590000|2022-01-11 13:26:30|261|258.8|261|258.8|261|258.8|261|258.8|0
1641907600000|2022-01-11 13:26:40|260.87|258.67|260.87|258.67|260.87|258.67|260.87|258.67|0
1641907610000|2022-01-11 13:26:50|261|258.8|261|258.8|261|258.8|261|258.8|0
1641907620000|2022-01-11 13:27:00|260.87|258.67|260.87|258.67|261|258.8|260.87|258.67|0
1641907630000|2022-01-11 13:27:10|260.73|258.53|260.73|258.53|260.73|258.53|260.73|258.53|0
1641907640000|2022-01-11 13:27:20|260.6|258.4|260.6|258.4|260.6|258.4|260.6|258.4|0
1641907650000|2022-01-11 13:27:30|260.33|258.13|260.19|257.99|260.33|258.13|260.19|257.99|0
1641907660000|2022-01-11 13:27:40|260.33|258.13|260.19|257.99|260.46|258.26|260.19|257.99|0
1641907670000|2022-01-11 13:27:50|260.26|258.06|260.33|258.13|260.33|258.13|260.26|258.06|0
1641907680000|2022-01-11 13:28:00|260.26|258.06|260.06|257.86|260.26|258.06|260.06|257.86|0
1641907690000|2022-01-11 13:28:10|260.19|257.99|260.33|258.13|260.33|258.13|260.19|257.99|0
1641907700000|2022-01-11 13:28:20|260.26|258.06|260.33|258.13|260.33|258.13|260.26|258.06|0
1641907710000|2022-01-11 13:28:30|260.4|258.2|260.46|258.26|260.46|258.26|260.33|258.13|0
1641907720000|2022-01-11 13:28:40|260.6|258.4|260.73|258.53|260.73|258.53|260.6|258.4|0
1641907730000|2022-01-11 13:28:50|260.87|258.67|260.73|258.53|260.87|258.67|260.73|258.53|0
1641907740000|2022-01-11 13:29:00|260.87|258.67|261|258.8|261|258.8|260.87|258.67|0
1641907760000|2022-01-11 13:29:20|261.14|258.94|261.27|259.07|261.27|259.07|261.14|258.94|0
1641907770000|2022-01-11 13:29:30|261.54|259.34|261.41|259.21|261.54|259.34|261.41|259.21|0
1641907780000|2022-01-11 13:29:40|261.54|259.34|261.54|259.34|261.54|259.34|261.54|259.34|0
1641907790000|2022-01-11 13:29:50|261.41|259.21|261.41|259.21|261.41|259.21|261.41|259.21|0
1641907800000|2022-01-11 13:30:00|261.34|259.14|261.27|259.07|261.41|259.21|261.27|259.07|0
1641907810000|2022-01-11 13:30:10|261.14|258.94|261.14|258.94|261.14|258.94|261|258.8|0
1641907820000|2022-01-11 13:30:20|261.27|259.07|261.27|259.07|261.27|259.07|261.27|259.07|0
1641907830000|2022-01-11 13:30:30|261.41|259.21|261.34|259.14|261.41|259.21|261.34|259.14|0
1641907840000|2022-01-11 13:30:40|261.27|259.07|261.14|258.94|261.27|259.07|261.14|258.94|0
1641907860000|2022-01-11 13:31:00|261|258.8|260.86|258.66|261|258.8|260.86|258.66|0
1641907870000|2022-01-11 13:31:10|260.73|258.53|260.59|258.39|260.73|258.53|260.59|258.39|0
1641907880000|2022-01-11 13:31:20|260.73|258.53|260.59|258.39|260.73|258.53|260.59|258.39|0
1641907890000|2022-01-11 13:31:30|260.73|258.53|260.59|258.39|260.73|258.53|260.59|258.39|0
1641907910000|2022-01-11 13:31:50|260.66|258.46|260.59|258.39|260.66|258.46|260.59|258.39|0
1641907930000|2022-01-11 13:32:10|260.46|258.26|260.46|258.26|260.46|258.26|260.46|258.26|0
1641907940000|2022-01-11 13:32:20|260.32|258.12|260.32|258.12|260.32|258.12|260.32|258.12|0
1641907960000|2022-01-11 13:32:40|260.19|257.99|260.19|257.99|260.32|258.12|260.19|257.99|0
1641907970000|2022-01-11 13:32:50|260.05|257.85|260.05|257.85|260.05|257.85|260.05|257.85|0
1641907980000|2022-01-11 13:33:00|260.19|257.99|260.32|258.12|260.32|258.12|260.12|257.92|0
1641907990000|2022-01-11 13:33:10|260.46|258.26|260.59|258.39|260.59|258.39|260.46|258.26|0
1641908000000|2022-01-11 13:33:20|260.53|258.33|260.46|258.26|260.59|258.39|260.46|258.26|0
1641908010000|2022-01-11 13:33:30|260.32|258.12|260.46|258.26|260.46|258.26|260.32|258.12|0
1641908020000|2022-01-11 13:33:40|260.39|258.19|260.05|257.85|260.39|258.19|260.05|257.85|0
1641908030000|2022-01-11 13:33:50|259.92|257.72|259.65|257.45|259.92|257.72|259.65|257.45|0
1641908040000|2022-01-11 13:34:00|259.51|257.31|259.51|257.31|259.51|257.31|259.51|257.31|0
1641908050000|2022-01-11 13:34:10|259.65|257.45|259.65|257.45|259.65|257.45|259.65|257.45|0
1641908060000|2022-01-11 13:34:20|259.58|257.38|259.65|257.45|259.65|257.45|259.51|257.31|0
1641908070000|2022-01-11 13:34:30|259.78|257.58|259.92|257.72|259.92|257.72|259.78|257.58|0
1641908080000|2022-01-11 13:34:40|260.05|257.85|260.05|257.85|260.05|257.85|260.05|257.85|0
1641908090000|2022-01-11 13:34:50|260.19|257.99|260.32|258.12|260.32|258.12|260.19|257.99|0
1641908100000|2022-01-11 13:35:00|260.46|258.26|260.59|258.39|260.59|258.39|260.46|258.26|0
1641908110000|2022-01-11 13:35:10|260.46|258.26|260.66|258.46|260.73|258.53|260.46|258.26|0
1641908120000|2022-01-11 13:35:20|260.73|258.53|260.59|258.39|260.73|258.53|260.59|258.39|0
1641908130000|2022-01-11 13:35:30|260.66|258.46|260.73|258.53|260.73|258.53|260.59|258.39|0
1641908140000|2022-01-11 13:35:40|260.86|258.66|260.86|258.66|260.86|258.66|260.86|258.66|0
1641908150000|2022-01-11 13:35:50|260.73|258.53|260.73|258.53|260.73|258.53|260.73|258.53|0
1641908160000|2022-01-11 13:36:00|260.8|258.6|260.86|258.66|260.86|258.66|260.8|258.6|0
1641908170000|2022-01-11 13:36:10|260.73|258.53|260.73|258.53|260.73|258.53|260.73|258.53|0
1641908180000|2022-01-11 13:36:20|260.59|258.39|260.53|258.33|260.59|258.39|260.46|258.26|0
1641908190000|2022-01-11 13:36:30|260.59|258.39|261|258.8|261|258.8|260.59|258.39|0
1641908200000|2022-01-11 13:36:40|260.86|258.66|260.86|258.66|260.86|258.66|260.86|258.66|0
1641908210000|2022-01-11 13:36:50|261|258.8|261.4|259.2|261.4|259.2|261|258.8|0
1641908220000|2022-01-11 13:37:00|261.47|259.27|261.4|259.2|261.47|259.27|261.4|259.2|0
1641908230000|2022-01-11 13:37:10|261.27|259.07|261.34|259.14|261.4|259.2|261.27|259.07|0
1641908240000|2022-01-11 13:37:20|261.4|259.2|261.67|259.47|261.67|259.47|261.4|259.2|0
1641908250000|2022-01-11 13:37:30|261.54|259.34|261.81|259.61|261.81|259.61|261.54|259.34|0
1641908260000|2022-01-11 13:37:40|261.67|259.47|262.22|260.02|262.22|260.02|261.67|259.47|0
1641908270000|2022-01-11 13:37:50|262.08|259.88|262.22|260.02|262.35|260.15|262.08|259.88|0
1641908280000|2022-01-11 13:38:00|262.15|259.95|262.08|259.88|262.15|259.95|262.08|259.88|0
1641908290000|2022-01-11 13:38:10|262.22|260.02|262.35|260.15|262.35|260.15|262.22|260.02|0
1641908300000|2022-01-11 13:38:20|262.49|260.29|262.62|260.42|262.62|260.42|262.49|260.29|0
1641908310000|2022-01-11 13:38:30|262.89|260.69|262.89|260.69|262.89|260.69|262.89|260.69|0
1641908320000|2022-01-11 13:38:40|262.76|260.56|262.62|260.42|262.76|260.56|262.62|260.42|0
1641908330000|2022-01-11 13:38:50|262.76|260.56|262.89|260.69|262.89|260.69|262.76|260.56|0
1641908340000|2022-01-11 13:39:00|262.76|260.56|262.89|260.69|262.89|260.69|262.76|260.56|0
1641908350000|2022-01-11 13:39:10|262.76|260.56|263.17|260.97|263.17|260.97|262.76|260.56|0
1641908360000|2022-01-11 13:39:20|263.3|261.1|263.57|261.37|263.57|261.37|263.3|261.1|0
1641908370000|2022-01-11 13:39:30|263.71|261.51|263.71|261.51|263.71|261.51|263.71|261.51|0
1641908390000|2022-01-11 13:39:50|263.85|261.65|263.44|261.24|263.85|261.65|263.44|261.24|0
1641908400000|2022-01-11 13:40:00|263.3|261.1|263.71|261.51|263.71|261.51|263.3|261.1|0
1641908410000|2022-01-11 13:40:10|263.98|261.78|264.25|262.05|264.25|262.05|263.98|261.78|0
1641908420000|2022-01-11 13:40:20|264.33|262.13|264.25|262.05|264.39|262.19|264.25|262.05|0
1641908430000|2022-01-11 13:40:30|263.98|261.78|263.44|261.24|263.98|261.78|263.44|261.24|0
1641908440000|2022-01-11 13:40:40|263.3|261.1|263.3|261.1|263.3|261.1|263.3|261.1|0
1641908450000|2022-01-11 13:40:50|263.37|261.17|263.3|261.1|263.44|261.24|263.3|261.1|0
1641908460000|2022-01-11 13:41:00|263.57|261.37|263.85|261.65|263.85|261.65|263.57|261.37|0
1641908470000|2022-01-11 13:41:10|263.57|261.37|263.57|261.37|263.57|261.37|263.44|261.24|0
1641908480000|2022-01-11 13:41:20|263.44|261.24|263.16|260.96|263.44|261.24|263.16|260.96|0
1641908490000|2022-01-11 13:41:30|263.3|261.1|263.3|261.1|263.3|261.1|263.3|261.1|0
1641908500000|2022-01-11 13:41:40|263.44|261.24|263.51|261.31|263.51|261.31|263.44|261.24|0
1641908510000|2022-01-11 13:41:50|263.57|261.37|263.57|261.37|263.57|261.37|263.44|261.24|0
1641908520000|2022-01-11 13:42:00|263.44|261.24|263.98|261.78|263.98|261.78|263.44|261.24|0
1641908530000|2022-01-11 13:42:10|264.12|261.92|263.84|261.64|264.12|261.92|263.84|261.64|0
1641908540000|2022-01-11 13:42:20|263.71|261.51|263.71|261.51|263.71|261.51|263.71|261.51|0
1641908550000|2022-01-11 13:42:30|263.57|261.37|263.71|261.51|263.71|261.51|263.57|261.37|0
1641908560000|2022-01-11 13:42:40|263.84|261.64|264.12|261.92|264.12|261.92|263.84|261.64|0
1641908570000|2022-01-11 13:42:50|264.25|262.05|264.39|262.19|264.39|262.19|264.25|262.05|0
1641908580000|2022-01-11 13:43:00|264.53|262.33|265.01|262.81|265.01|262.81|264.53|262.33|0
1641908590000|2022-01-11 13:43:10|265.21|263.01|264.94|262.74|265.21|263.01|264.94|262.74|0
1641908600000|2022-01-11 13:43:20|265.07|262.87|264.8|262.6|265.07|262.87|264.8|262.6|0
1641908610000|2022-01-11 13:43:30|264.66|262.46|264.94|262.74|264.94|262.74|264.66|262.46|0
1641908620000|2022-01-11 13:43:40|265.07|262.87|265.07|262.87|265.07|262.87|265.07|262.87|0
1641908630000|2022-01-11 13:43:50|264.94|262.74|264.8|262.6|264.94|262.74|264.8|262.6|0
1641908640000|2022-01-11 13:44:00|264.94|262.74|265.07|262.87|265.07|262.87|264.8|262.6|0
1641908650000|2022-01-11 13:44:10|265.21|263.01|265.48|263.28|265.48|263.28|265.21|263.01|0
1641908660000|2022-01-11 13:44:20|265.76|263.56|265.76|263.56|265.89|263.69|265.76|263.56|0
1641908670000|2022-01-11 13:44:30|265.62|263.42|265.48|263.28|265.62|263.42|265.48|263.28|0
1641908680000|2022-01-11 13:44:40|265.34|263.14|265.34|263.14|265.62|263.42|265.34|263.14|0
1641908690000|2022-01-11 13:44:50|265.21|263.01|264.93|262.73|265.21|263.01|264.93|262.73|0
1641908700000|2022-01-11 13:45:00|265.07|262.87|264.66|262.46|265.07|262.87|264.66|262.46|0
1641908710000|2022-01-11 13:45:10|264.53|262.33|264.25|262.05|264.53|262.33|264.25|262.05|0
1641908720000|2022-01-11 13:45:20|264.39|262.19|264.12|261.92|264.39|262.19|264.12|261.92|0
1641908730000|2022-01-11 13:45:30|264.25|262.05|264.52|262.32|264.52|262.32|264.25|262.05|0
1641908740000|2022-01-11 13:45:40|264.39|262.19|264.39|262.19|264.52|262.32|264.39|262.19|0
1641908750000|2022-01-11 13:45:50|264.25|262.05|263.98|261.78|264.25|262.05|263.98|261.78|0
1641908770000|2022-01-11 13:46:10|263.84|261.64|263.43|261.23|263.84|261.64|263.43|261.23|0
1641908780000|2022-01-11 13:46:20|263.3|261.1|262.96|260.76|263.3|261.1|262.96|260.76|0
1641908790000|2022-01-11 13:46:30|262.75|260.55|262.75|260.55|262.75|260.55|262.62|260.42|0
1641908800000|2022-01-11 13:46:40|262.62|260.42|262.75|260.55|262.75|260.55|262.62|260.42|0
1641908810000|2022-01-11 13:46:50|262.89|260.69|262.89|260.69|262.89|260.69|262.89|260.69|0
1641908820000|2022-01-11 13:47:00|262.75|260.55|262.89|260.69|262.89|260.69|262.75|260.55|0
1641908830000|2022-01-11 13:47:10|262.75|260.55|262.75|260.55|262.75|260.55|262.69|260.49|0
1641908850000|2022-01-11 13:47:30|262.89|260.69|262.75|260.55|262.89|260.69|262.75|260.55|0
1641908860000|2022-01-11 13:47:40|262.89|260.69|262.89|260.69|262.89|260.69|262.89|260.69|0
1641908880000|2022-01-11 13:48:00|263.03|260.83|263.16|260.96|263.16|260.96|262.89|260.69|0
1641908890000|2022-01-11 13:48:10|263.43|261.23|263.43|261.23|263.43|261.23|263.3|261.1|0
1641908900000|2022-01-11 13:48:20|263.57|261.37|263.57|261.37|263.57|261.37|263.43|261.23|0
1641908910000|2022-01-11 13:48:30|263.43|261.23|263.43|261.23|263.43|261.23|263.43|261.23|0
1641908920000|2022-01-11 13:48:40|263.16|260.96|263.3|261.1|263.3|261.1|263.16|260.96|0
1641908930000|2022-01-11 13:48:50|263.43|261.23|263.71|261.51|263.71|261.51|263.3|261.1|0
1641908940000|2022-01-11 13:49:00|263.84|261.64|263.78|261.58|263.84|261.64|263.78|261.58|0
1641908950000|2022-01-11 13:49:10|263.84|261.64|263.71|261.51|263.84|261.64|263.71|261.51|0
1641908960000|2022-01-11 13:49:20|263.84|261.64|263.71|261.51|263.84|261.64|263.71|261.51|0
1641908970000|2022-01-11 13:49:30|263.84|261.64|263.71|261.51|263.84|261.64|263.71|261.51|0
1641908980000|2022-01-11 13:49:40|263.84|261.64|263.57|261.37|263.84|261.64|263.57|261.37|0
1641908990000|2022-01-11 13:49:50|263.5|261.3|263.43|261.23|263.57|261.37|263.43|261.23|0
1641909000000|2022-01-11 13:50:00|263.57|261.37|264.25|262.05|264.25|262.05|263.57|261.37|0
1641909010000|2022-01-11 13:50:10|264.39|262.19|264.93|262.73|264.93|262.73|264.39|262.19|0
1641909020000|2022-01-11 13:50:20|264.8|262.6|264.66|262.46|264.8|262.6|264.66|262.46|0
1641909030000|2022-01-11 13:50:30|264.8|262.6|264.8|262.6|264.8|262.6|264.73|262.53|0
1641909040000|2022-01-11 13:50:40|264.93|262.73|264.8|262.6|264.93|262.73|264.8|262.6|0
1641909050000|2022-01-11 13:50:50|264.66|262.46|264.93|262.73|264.93|262.73|264.66|262.46|0
1641909060000|2022-01-11 13:51:00|264.8|262.6|265.07|262.87|265.07|262.87|264.8|262.6|0
1641909070000|2022-01-11 13:51:10|265.21|263.01|265.21|263.01|265.21|263.01|265.07|262.87|0
1641909080000|2022-01-11 13:51:20|265.07|262.87|264.93|262.73|265.07|262.87|264.93|262.73|0
1641909090000|2022-01-11 13:51:30|265.07|262.87|264.93|262.73|265.07|262.87|264.93|262.73|0
1641909100000|2022-01-11 13:51:40|265.07|262.87|264.93|262.73|265.07|262.87|264.93|262.73|0
1641909110000|2022-01-11 13:51:50|264.79|262.59|265.07|262.87|265.07|262.87|264.79|262.59|0
1641909120000|2022-01-11 13:52:00|265.14|262.94|265.34|263.14|265.34|263.14|265.14|262.94|0
1641909130000|2022-01-11 13:52:10|265.41|263.21|265.61|263.41|265.61|263.41|265.41|263.21|0
1641909140000|2022-01-11 13:52:20|265.48|263.28|265.48|263.28|265.48|263.28|265.34|263.14|0
1641909150000|2022-01-11 13:52:30|265.34|263.14|265.61|263.41|265.61|263.41|265.34|263.14|0
1641909160000|2022-01-11 13:52:40|265.89|263.69|265.75|263.55|265.89|263.69|265.75|263.55|0
1641909170000|2022-01-11 13:52:50|266.03|263.83|266.03|263.83|266.16|263.96|266.03|263.83|0
1641909180000|2022-01-11 13:53:00|266.16|263.96|266.1|263.9|266.16|263.96|266.03|263.83|0
1641909190000|2022-01-11 13:53:10|266.03|263.83|266.16|263.96|266.3|264.1|266.03|263.83|0
1641909200000|2022-01-11 13:53:20|266.3|264.1|266.02|263.82|266.3|264.1|266.02|263.82|0
1641909210000|2022-01-11 13:53:30|265.96|263.76|265.96|263.76|265.96|263.76|265.96|263.76|0
1641909220000|2022-01-11 13:53:40|265.89|263.69|266.16|263.96|266.16|263.96|265.89|263.69|0
1641909230000|2022-01-11 13:53:50|266.3|264.1|266.44|264.24|266.44|264.24|266.3|264.1|0
1641909240000|2022-01-11 13:54:00|266.57|264.37|266.3|264.1|266.57|264.37|266.3|264.1|0
1641909250000|2022-01-11 13:54:10|266.16|263.96|265.89|263.69|266.16|263.96|265.89|263.69|0
1641909260000|2022-01-11 13:54:20|266.02|263.82|265.89|263.69|266.02|263.82|265.89|263.69|0
1641909270000|2022-01-11 13:54:30|265.96|263.76|266.02|263.82|266.02|263.82|265.96|263.76|0
1641909280000|2022-01-11 13:54:40|266.16|263.96|266.02|263.82|266.16|263.96|266.02|263.82|0
1641909290000|2022-01-11 13:54:50|265.89|263.69|265.96|263.76|266.02|263.82|265.89|263.69|0
1641909300000|2022-01-11 13:55:00|265.89|263.69|265.89|263.69|265.89|263.69|265.89|263.69|0
1641909310000|2022-01-11 13:55:10|265.75|263.55|265.75|263.55|265.89|263.69|265.75|263.55|0
1641909330000|2022-01-11 13:55:30|265.61|263.41|265.61|263.41|265.61|263.41|265.48|263.28|0
1641909340000|2022-01-11 13:55:40|265.48|263.28|265.61|263.41|265.61|263.41|265.48|263.28|0
1641909350000|2022-01-11 13:55:50|265.48|263.28|265.34|263.14|265.48|263.28|265.34|263.14|0
1641909360000|2022-01-11 13:56:00|265.61|263.41|265.75|263.55|265.75|263.55|265.61|263.41|0
1641909370000|2022-01-11 13:56:10|265.89|263.69|266.16|263.96|266.16|263.96|265.89|263.69|0
1641909380000|2022-01-11 13:56:20|266.3|264.1|265.89|263.69|266.3|264.1|265.89|263.69|0
1641909390000|2022-01-11 13:56:30|265.75|263.55|265.89|263.69|265.89|263.69|265.75|263.55|0
1641909400000|2022-01-11 13:56:40|265.75|263.55|265.61|263.41|265.75|263.55|265.61|263.41|0
1641909410000|2022-01-11 13:56:50|265.75|263.55|265.75|263.55|265.75|263.55|265.61|263.41|0
1641909420000|2022-01-11 13:57:00|265.89|263.69|266.16|263.96|266.16|263.96|265.89|263.69|0
1641909430000|2022-01-11 13:57:10|266.02|263.82|266.16|263.96|266.16|263.96|266.02|263.82|0
1641909450000|2022-01-11 13:57:30|266.3|264.1|266.16|263.96|266.3|264.1|266.16|263.96|0
1641909470000|2022-01-11 13:57:50|266.02|263.82|265.89|263.69|266.02|263.82|265.89|263.69|0
1641909480000|2022-01-11 13:58:00|266.02|263.82|266.02|263.82|266.02|263.82|266.02|263.82|0
1641909490000|2022-01-11 13:58:10|265.89|263.69|265.89|263.69|266.02|263.82|265.89|263.69|0
1641909500000|2022-01-11 13:58:20|265.75|263.55|265.61|263.41|265.75|263.55|265.61|263.41|0
1641909520000|2022-01-11 13:58:40|265.75|263.55|265.75|263.55|265.75|263.55|265.75|263.55|0
1641909530000|2022-01-11 13:58:50|265.61|263.41|265.61|263.41|265.61|263.41|265.61|263.41|0
1641909540000|2022-01-11 13:59:00|265.68|263.48|265.75|263.55|265.75|263.55|265.61|263.41|0
1641909550000|2022-01-11 13:59:10|266.02|263.82|266.16|263.96|266.3|264.1|266.02|263.82|0
1641909570000|2022-01-11 13:59:30|266.3|264.1|266.3|264.1|266.3|264.1|266.3|264.1|0
1641909580000|2022-01-11 13:59:40|266.43|264.23|266.57|264.37|266.57|264.37|266.43|264.23|0
1641909590000|2022-01-11 13:59:50|266.43|264.23|266.43|264.23|266.43|264.23|266.16|263.96|0
1641909600000|2022-01-11 14:00:00|266.37|264.17|266.84|264.64|266.84|264.64|266.37|264.17|0
1641909610000|2022-01-11 14:00:10|266.71|264.51|266.71|264.51|266.71|264.51|266.64|264.44|0
1641909620000|2022-01-11 14:00:20|266.84|264.64|266.98|264.78|267.12|264.92|266.84|264.64|0
1641909630000|2022-01-11 14:00:30|266.84|264.64|266.84|264.64|266.84|264.64|266.84|264.64|0
1641909640000|2022-01-11 14:00:40|266.71|264.51|266.84|264.64|266.84|264.64|266.71|264.51|0
1641909650000|2022-01-11 14:00:50|266.98|264.78|266.71|264.51|266.98|264.78|266.71|264.51|0
1641909660000|2022-01-11 14:01:00|266.84|264.64|266.84|264.64|266.84|264.64|266.84|264.64|0
1641909670000|2022-01-11 14:01:10|266.98|264.78|266.71|264.51|266.98|264.78|266.71|264.51|0
1641909680000|2022-01-11 14:01:20|266.57|264.37|266.16|263.96|266.57|264.37|266.16|263.96|0
1641909690000|2022-01-11 14:01:30|266.3|264.1|266.43|264.23|266.43|264.23|266.3|264.1|0
1641909700000|2022-01-11 14:01:40|266.57|264.37|266.84|264.64|266.84|264.64|266.57|264.37|0
1641909710000|2022-01-11 14:01:50|266.71|264.51|266.84|264.64|266.84|264.64|266.57|264.37|0
1641909720000|2022-01-11 14:02:00|266.98|264.78|266.98|264.78|266.98|264.78|266.98|264.78|0
1641909730000|2022-01-11 14:02:10|267.12|264.92|266.98|264.78|267.12|264.92|266.98|264.78|0
1641909760000|2022-01-11 14:02:40|267.12|264.92|267.12|264.92|267.12|264.92|267.12|264.92|0
1641909770000|2022-01-11 14:02:50|267.25|265.05|267.53|265.33|267.53|265.33|267.25|265.05|0
1641909780000|2022-01-11 14:03:00|267.67|265.47|267.8|265.6|267.94|265.74|267.67|265.47|0
1641909790000|2022-01-11 14:03:10|267.67|265.47|267.67|265.47|267.67|265.47|267.67|265.47|0
1641909800000|2022-01-11 14:03:20|267.74|265.54|267.53|265.33|267.8|265.6|267.53|265.33|0
1641909810000|2022-01-11 14:03:30|267.67|265.47|267.67|265.47|267.8|265.6|267.53|265.33|0
1641909820000|2022-01-11 14:03:40|267.8|265.6|267.8|265.6|267.94|265.74|267.8|265.6|0
1641909830000|2022-01-11 14:03:50|267.67|265.47|267.94|265.74|267.94|265.74|267.67|265.47|0
1641909840000|2022-01-11 14:04:00|267.8|265.6|267.8|265.6|267.8|265.6|267.8|265.6|0
1641909850000|2022-01-11 14:04:10|267.94|265.74|268.08|265.88|268.08|265.88|267.94|265.74|0
1641909860000|2022-01-11 14:04:20|268.35|266.15|268.22|266.02|268.35|266.15|268.22|266.02|0
1641909870000|2022-01-11 14:04:30|267.94|265.74|268.22|266.02|268.22|266.02|267.94|265.74|0
1641909880000|2022-01-11 14:04:40|268.08|265.88|267.67|265.47|268.08|265.88|267.67|265.47|0
1641909890000|2022-01-11 14:04:50|267.8|265.6|268.22|266.02|268.22|266.02|267.8|265.6|0
1641909900000|2022-01-11 14:05:00|268.15|265.95|267.94|265.74|268.15|265.95|267.94|265.74|0
1641909910000|2022-01-11 14:05:10|268.08|265.88|268.08|265.88|268.08|265.88|268.08|265.88|0
1641909920000|2022-01-11 14:05:20|268.22|266.02|268.29|266.09|268.35|266.15|268.22|266.02|0
1641909930000|2022-01-11 14:05:30|268.35|266.15|268.22|266.02|268.35|266.15|268.22|266.02|0
1641909940000|2022-01-11 14:05:40|268.35|266.15|268.49|266.29|268.49|266.29|268.35|266.15|0
1641909950000|2022-01-11 14:05:50|268.63|266.43|268.22|266.02|268.63|266.43|268.22|266.02|0
1641909960000|2022-01-11 14:06:00|268.35|266.15|268.22|266.02|268.35|266.15|268.08|265.88|0
1641909970000|2022-01-11 14:06:10|268.49|266.29|268.49|266.29|268.49|266.29|268.22|266.02|0
1641909980000|2022-01-11 14:06:20|268.35|266.15|268.22|266.02|268.49|266.29|268.22|266.02|0
1641909990000|2022-01-11 14:06:30|268.08|265.88|268.08|265.88|268.08|265.88|268.08|265.88|0
1641910000000|2022-01-11 14:06:40|267.94|265.74|267.94|265.74|267.94|265.74|267.94|265.74|0
1641910010000|2022-01-11 14:06:50|268.08|265.88|267.94|265.74|268.08|265.88|267.94|265.74|0
1641910020000|2022-01-11 14:07:00|268.08|265.88|267.8|265.6|268.08|265.88|267.8|265.6|0
1641910030000|2022-01-11 14:07:10|267.94|265.74|267.94|265.74|268.08|265.88|267.94|265.74|0
1641910040000|2022-01-11 14:07:20|267.8|265.6|267.8|265.6|267.94|265.74|267.8|265.6|0
1641910050000|2022-01-11 14:07:30|268.08|265.88|268.35|266.15|268.49|266.29|268.08|265.88|0
1641910060000|2022-01-11 14:07:40|268.22|266.02|268.35|266.15|268.35|266.15|268.22|266.02|0
1641910070000|2022-01-11 14:07:50|268.22|266.02|268.22|266.02|268.49|266.29|268.22|266.02|0
1641910080000|2022-01-11 14:08:00|268.35|266.15|268.49|266.29|268.49|266.29|268.35|266.15|0
1641910090000|2022-01-11 14:08:10|268.35|266.15|267.94|265.74|268.35|266.15|267.94|265.74|0
1641910100000|2022-01-11 14:08:20|268.22|266.02|267.94|265.74|268.22|266.02|267.94|265.74|0
1641910110000|2022-01-11 14:08:30|268.08|265.88|268.08|265.88|268.22|266.02|268.08|265.88|0
1641910120000|2022-01-11 14:08:40|268.22|266.02|268.35|266.15|268.35|266.15|268.22|266.02|0
1641910130000|2022-01-11 14:08:50|268.21|266.01|267.53|265.33|268.21|266.01|267.53|265.33|0
1641910140000|2022-01-11 14:09:00|267.39|265.19|267.39|265.19|267.53|265.33|267.39|265.19|0
1641910150000|2022-01-11 14:09:10|267.53|265.33|267.39|265.19|267.53|265.33|267.25|265.05|0
1641910160000|2022-01-11 14:09:20|267.46|265.26|267.39|265.19|267.46|265.26|267.39|265.19|0
1641910170000|2022-01-11 14:09:30|267.25|265.05|267.25|265.05|267.25|265.05|267.25|265.05|0
1641910180000|2022-01-11 14:09:40|267.11|264.91|266.98|264.78|267.11|264.91|266.98|264.78|0
1641910190000|2022-01-11 14:09:50|267.11|264.91|266.98|264.78|267.11|264.91|266.98|264.78|0
1641910200000|2022-01-11 14:10:00|267.25|265.05|267.8|265.6|267.8|265.6|267.25|265.05|0
1641910210000|2022-01-11 14:10:10|267.94|265.74|267.53|265.33|267.94|265.74|267.53|265.33|0
1641910220000|2022-01-11 14:10:20|267.39|265.19|267.25|265.05|267.53|265.33|267.25|265.05|0
1641910230000|2022-01-11 14:10:30|267.53|265.33|267.53|265.33|267.53|265.33|267.39|265.19|0
1641910240000|2022-01-11 14:10:40|267.66|265.46|267.66|265.46|267.8|265.6|267.53|265.33|0
1641910250000|2022-01-11 14:10:50|267.53|265.33|267.39|265.19|267.53|265.33|267.39|265.19|0
1641910260000|2022-01-11 14:11:00|267.46|265.26|267.39|265.19|267.53|265.33|267.39|265.19|0
1641910280000|2022-01-11 14:11:20|267.53|265.33|267.39|265.19|267.53|265.33|267.39|265.19|0
1641910290000|2022-01-11 14:11:30|267.46|265.26|267.46|265.26|267.46|265.26|267.46|265.26|0
1641910300000|2022-01-11 14:11:40|267.53|265.33|267.39|265.19|267.53|265.33|267.39|265.19|0
1641910310000|2022-01-11 14:11:50|267.25|265.05|267.25|265.05|267.25|265.05|267.25|265.05|0
1641910320000|2022-01-11 14:12:00|267.39|265.19|267.39|265.19|267.39|265.19|267.25|265.05|0
1641910330000|2022-01-11 14:12:10|267.53|265.33|267.39|265.19|267.53|265.33|267.25|265.05|0
1641910340000|2022-01-11 14:12:20|267.53|265.33|267.53|265.33|267.53|265.33|267.53|265.33|0
1641910350000|2022-01-11 14:12:30|267.66|265.46|267.8|265.6|267.8|265.6|267.66|265.46|0
1641910360000|2022-01-11 14:12:40|267.94|265.74|268.08|265.88|268.21|266.01|267.94|265.74|0
1641910370000|2022-01-11 14:12:50|267.94|265.74|267.8|265.6|268.01|265.81|267.8|265.6|0
1641910380000|2022-01-11 14:13:00|267.94|265.74|268.15|265.95|268.15|265.95|267.94|265.74|0
1641910390000|2022-01-11 14:13:10|268.08|265.88|268.01|265.81|268.08|265.88|267.94|265.74|0
1641910400000|2022-01-11 14:13:20|268.08|265.88|267.94|265.74|268.08|265.88|267.94|265.74|0
1641910410000|2022-01-11 14:13:30|268.08|265.88|267.94|265.74|268.08|265.88|267.8|265.6|0
1641910420000|2022-01-11 14:13:40|268.08|265.88|268.28|266.08|268.28|266.08|268.08|265.88|0
1641910430000|2022-01-11 14:13:50|268.07|265.87|268.21|266.01|268.21|266.01|268.07|265.87|0
1641910440000|2022-01-11 14:14:00|268.07|265.87|268.07|265.87|268.21|266.01|268.07|265.87|0
1641910450000|2022-01-11 14:14:10|268.15|265.95|268.07|265.87|268.15|265.95|268.07|265.87|0
1641910460000|2022-01-11 14:14:20|267.94|265.74|267.66|265.46|267.94|265.74|267.66|265.46|0
1641910470000|2022-01-11 14:14:30|267.52|265.32|267.52|265.32|267.52|265.32|267.52|265.32|0
1641910480000|2022-01-11 14:14:40|267.39|265.19|267.11|264.91|267.39|265.19|267.11|264.91|0
1641910490000|2022-01-11 14:14:50|266.84|264.64|267.11|264.91|267.11|264.91|266.84|264.64|0
1641910500000|2022-01-11 14:15:00|267.25|265.05|267.11|264.91|267.32|265.12|267.11|264.91|0
1641910510000|2022-01-11 14:15:10|267.25|265.05|267.66|265.46|267.66|265.46|267.25|265.05|0
1641910520000|2022-01-11 14:15:20|267.8|265.6|268.35|266.15|268.35|266.15|267.8|265.6|0
1641910530000|2022-01-11 14:15:30|268.49|266.29|268.35|266.15|268.49|266.29|268.35|266.15|0
1641910540000|2022-01-11 14:15:40|268.21|266.01|268.07|265.87|268.21|266.01|268.07|265.87|0
1641910550000|2022-01-11 14:15:50|267.94|265.74|267.94|265.74|267.94|265.74|267.94|265.74|0
1641910560000|2022-01-11 14:16:00|268.21|266.01|268.35|266.15|268.35|266.15|268.21|266.01|0
1641910570000|2022-01-11 14:16:10|268.49|266.29|268.35|266.15|268.62|266.42|268.35|266.15|0
1641910580000|2022-01-11 14:16:20|268.49|266.29|268.21|266.01|268.49|266.29|268.21|266.01|0
1641910590000|2022-01-11 14:16:30|268.07|265.87|267.94|265.74|268.07|265.87|267.94|265.74|0
1641910600000|2022-01-11 14:16:40|268.07|265.87|267.94|265.74|268.07|265.87|267.94|265.74|0
1641910610000|2022-01-11 14:16:50|268.07|265.87|267.8|265.6|268.07|265.87|267.8|265.6|0
1641910620000|2022-01-11 14:17:00|267.87|265.67|267.8|265.6|268.07|265.87|267.8|265.6|0
1641910630000|2022-01-11 14:17:10|267.94|265.74|268.21|266.01|268.21|266.01|267.94|265.74|0
1641910640000|2022-01-11 14:17:20|268.35|266.15|268.7|266.5|268.7|266.5|268.35|266.15|0
1641910650000|2022-01-11 14:17:30|268.62|266.42|268.49|266.29|268.76|266.56|268.49|266.29|0
1641910660000|2022-01-11 14:17:40|268.56|266.36|268.21|266.01|268.56|266.36|268.21|266.01|0
1641910670000|2022-01-11 14:17:50|268.35|266.15|268.62|266.42|268.62|266.42|268.35|266.15|0
1641910680000|2022-01-11 14:18:00|268.21|266.01|268.76|266.56|268.76|266.56|268.21|266.01|0
1641910690000|2022-01-11 14:18:10|268.62|266.42|268.62|266.42|268.76|266.56|268.62|266.42|0
1641910700000|2022-01-11 14:18:20|268.49|266.29|268.76|266.56|268.76|266.56|268.49|266.29|0
1641910710000|2022-01-11 14:18:30|268.62|266.42|268.76|266.56|268.76|266.56|268.62|266.42|0
1641910720000|2022-01-11 14:18:40|268.62|266.42|268.62|266.42|268.62|266.42|268.49|266.29|0
1641910730000|2022-01-11 14:18:50|268.76|266.56|268.76|266.56|268.76|266.56|268.76|266.56|0
1641910740000|2022-01-11 14:19:00|268.9|266.7|268.49|266.29|268.9|266.7|268.49|266.29|0
1641910750000|2022-01-11 14:19:10|268.62|266.42|268.49|266.29|268.62|266.42|268.49|266.29|0
1641910760000|2022-01-11 14:19:20|268.35|266.15|268.21|266.01|268.35|266.15|268.21|266.01|0
1641910770000|2022-01-11 14:19:30|267.93|265.73|267.93|265.73|267.93|265.73|267.87|265.67|0
1641910780000|2022-01-11 14:19:40|267.8|265.6|267.8|265.6|267.93|265.73|267.8|265.6|0
1641910790000|2022-01-11 14:19:50|267.93|265.73|268.21|266.01|268.21|266.01|267.93|265.73|0
1641910810000|2022-01-11 14:20:10|268.28|266.08|268.07|265.87|268.28|266.08|268.07|265.87|0
1641910820000|2022-01-11 14:20:20|267.93|265.73|267.93|265.73|268.07|265.87|267.93|265.73|0
1641910830000|2022-01-11 14:20:30|267.8|265.6|268.07|265.87|268.07|265.87|267.66|265.46|0
1641910840000|2022-01-11 14:20:40|267.93|265.73|267.8|265.6|267.93|265.73|267.8|265.6|0
1641910850000|2022-01-11 14:20:50|267.66|265.46|267.93|265.73|267.93|265.73|267.66|265.46|0
1641910860000|2022-01-11 14:21:00|267.8|265.6|267.73|265.53|267.8|265.6|267.66|265.46|0
1641910870000|2022-01-11 14:21:10|267.8|265.6|267.52|265.32|267.8|265.6|267.52|265.32|0
1641910880000|2022-01-11 14:21:20|267.73|265.53|268.35|266.15|268.35|266.15|267.73|265.53|0
1641910890000|2022-01-11 14:21:30|268.21|266.01|268.07|265.87|268.21|266.01|268.01|265.81|0
1641910900000|2022-01-11 14:21:40|267.93|265.73|267.93|265.73|268.07|265.87|267.93|265.73|0
1641910910000|2022-01-11 14:21:50|267.8|265.6|267.8|265.6|268.07|265.87|267.8|265.6|0
1641910920000|2022-01-11 14:22:00|267.66|265.46|266.97|264.77|267.66|265.46|266.97|264.77|0
1641910930000|2022-01-11 14:22:10|266.83|264.63|266.97|264.77|267.11|264.91|266.83|264.63|0
1641910940000|2022-01-11 14:22:20|267.11|264.91|267.18|264.98|267.25|265.05|267.11|264.91|0
1641910950000|2022-01-11 14:22:30|267.38|265.18|267.52|265.32|267.52|265.32|267.38|265.18|0
1641910960000|2022-01-11 14:22:40|267.59|265.39|267.8|265.6|267.8|265.6|267.59|265.39|0
1641910970000|2022-01-11 14:22:50|267.66|265.46|267.8|265.6|267.8|265.6|267.66|265.46|0
1641910980000|2022-01-11 14:23:00|267.66|265.46|267.38|265.18|267.66|265.46|267.38|265.18|0
1641910990000|2022-01-11 14:23:10|267.52|265.32|267.8|265.6|267.8|265.6|267.52|265.32|0
1641911000000|2022-01-11 14:23:20|267.66|265.46|267.66|265.46|267.66|265.46|267.66|265.46|0
1641911010000|2022-01-11 14:23:30|267.8|265.6|267.73|265.53|267.8|265.6|267.73|265.53|0
1641911020000|2022-01-11 14:23:40|267.66|265.46|267.52|265.32|267.66|265.46|267.52|265.32|0
1641911040000|2022-01-11 14:24:00|267.66|265.46|267.66|265.46|267.66|265.46|267.66|265.46|0
1641911050000|2022-01-11 14:24:10|267.73|265.53|267.52|265.32|267.73|265.53|267.52|265.32|0
1641911060000|2022-01-11 14:24:20|267.38|265.18|267.24|265.04|267.38|265.18|267.24|265.04|0
1641911070000|2022-01-11 14:24:30|266.83|264.63|266.97|264.77|266.97|264.77|266.83|264.63|0
1641911080000|2022-01-11 14:24:40|266.83|264.63|266.97|264.77|266.97|264.77|266.83|264.63|0
1641911090000|2022-01-11 14:24:50|266.83|264.63|266.83|264.63|266.83|264.63|266.83|264.63|0
1641911100000|2022-01-11 14:25:00|266.7|264.5|266.83|264.63|266.83|264.63|266.42|264.22|0
1641911110000|2022-01-11 14:25:10|266.97|264.77|267.11|264.91|267.11|264.91|266.97|264.77|0
1641911120000|2022-01-11 14:25:20|266.97|264.77|267.11|264.91|267.11|264.91|266.97|264.77|0
1641911130000|2022-01-11 14:25:30|267.24|265.04|267.38|265.18|267.38|265.18|267.24|265.04|0
1641911140000|2022-01-11 14:25:40|267.45|265.25|267.38|265.18|267.52|265.32|267.38|265.18|0
1641911150000|2022-01-11 14:25:50|267.45|265.25|267.45|265.25|267.45|265.25|267.45|265.25|0
1641911160000|2022-01-11 14:26:00|267.38|265.18|267.24|265.04|267.38|265.18|267.24|265.04|0
1641911170000|2022-01-11 14:26:10|267.11|264.91|267.11|264.91|267.24|265.04|267.11|264.91|0
1641911180000|2022-01-11 14:26:20|266.97|264.77|266.69|264.49|266.97|264.77|266.69|264.49|0
1641911190000|2022-01-11 14:26:30|266.56|264.36|266.28|264.08|266.56|264.36|266.28|264.08|0
1641911200000|2022-01-11 14:26:40|266.42|264.22|266.28|264.08|266.42|264.22|266.28|264.08|0
1641911210000|2022-01-11 14:26:50|266.42|264.22|266.28|264.08|266.42|264.22|266.15|263.95|0
1641911220000|2022-01-11 14:27:00|266.42|264.22|266.42|264.22|266.42|264.22|266.28|264.08|0
1641911230000|2022-01-11 14:27:10|266.69|264.49|266.97|264.77|266.97|264.77|266.69|264.49|0
1641911240000|2022-01-11 14:27:20|267.11|264.91|267.24|265.04|267.38|265.18|267.11|264.91|0
1641911250000|2022-01-11 14:27:30|267.11|264.91|267.24|265.04|267.24|265.04|267.11|264.91|0
1641911260000|2022-01-11 14:27:40|267.52|265.32|267.66|265.46|267.66|265.46|267.52|265.32|0
1641911270000|2022-01-11 14:27:50|267.52|265.32|267.38|265.18|267.52|265.32|267.38|265.18|0
1641911280000|2022-01-11 14:28:00|267.66|265.46|267.79|265.59|267.79|265.59|267.52|265.32|0
1641911290000|2022-01-11 14:28:10|268.07|265.87|267.93|265.73|268.07|265.87|267.93|265.73|0
1641911300000|2022-01-11 14:28:20|267.79|265.59|267.66|265.46|267.79|265.59|267.66|265.46|0
1641911310000|2022-01-11 14:28:30|267.52|265.32|267.66|265.46|267.66|265.46|267.38|265.18|0
1641911320000|2022-01-11 14:28:40|267.93|265.73|267.93|265.73|267.93|265.73|267.93|265.73|0
1641911330000|2022-01-11 14:28:50|267.66|265.46|267.66|265.46|267.66|265.46|267.52|265.32|0
1641911340000|2022-01-11 14:29:00|267.79|265.59|268.07|265.87|268.07|265.87|267.66|265.46|0
1641911350000|2022-01-11 14:29:10|267.93|265.73|267.93|265.73|267.93|265.73|267.93|265.73|0
1641911360000|2022-01-11 14:29:20|267.66|265.46|267.65|265.45|267.66|265.46|267.65|265.45|0
1641911370000|2022-01-11 14:29:30|267.52|265.32|267.38|265.18|267.65|265.45|267.38|265.18|0
1641911380000|2022-01-11 14:29:40|267.24|265.04|267.11|264.91|267.24|265.04|267.11|264.91|0
1641911390000|2022-01-11 14:29:50|267.24|265.04|267.65|265.45|267.65|265.45|267.24|265.04|0
1641911400000|2022-01-11 14:30:00|267.52|265.32|267.24|265.04|267.52|265.32|267.11|264.91|0
1641911410000|2022-01-11 14:30:10|267.1|264.9|268.07|265.87|268.34|266.14|267.1|264.9|0
1641911420000|2022-01-11 14:30:20|268.48|266.28|268.76|266.56|269.17|266.97|268.48|266.28|0
1641911430000|2022-01-11 14:30:30|268.07|265.87|268.89|266.69|268.89|266.69|268.07|265.87|0
1641911440000|2022-01-11 14:30:40|268.76|266.56|268.89|266.69|269.03|266.83|268.76|266.56|0
1641911450000|2022-01-11 14:30:50|269.03|266.83|269.17|266.97|269.17|266.97|269.03|266.83|0
1641911460000|2022-01-11 14:31:00|269.45|267.25|270.55|268.35|270.55|268.35|269.45|267.25|0
1641911470000|2022-01-11 14:31:10|270.69|268.49|271.52|269.32|271.52|269.32|270.69|268.49|0
1641911480000|2022-01-11 14:31:20|271.94|269.74|272.08|269.88|272.36|270.16|271.8|269.6|0
1641911490000|2022-01-11 14:31:30|271.52|269.32|271.25|269.05|271.52|269.32|270.97|268.77|0
1641911500000|2022-01-11 14:31:40|270.83|268.63|271.52|269.32|271.52|269.32|270.83|268.63|0
1641911510000|2022-01-11 14:31:50|271.66|269.46|271.94|269.74|271.94|269.74|271.24|269.04|0
1641911520000|2022-01-11 14:32:00|272.22|270.02|271.66|269.46|272.5|270.3|271.66|269.46|0
1641911530000|2022-01-11 14:32:10|271.8|269.6|271.38|269.18|272.08|269.88|271.38|269.18|0
1641911540000|2022-01-11 14:32:20|271.52|269.32|270.83|268.63|271.8|269.6|270.83|268.63|0
1641911550000|2022-01-11 14:32:30|271.11|268.91|271.52|269.32|271.52|269.32|271.11|268.91|0
1641911560000|2022-01-11 14:32:40|271.66|269.46|271.94|269.74|272.08|269.88|271.66|269.46|0
1641911570000|2022-01-11 14:32:50|271.24|269.04|270.69|268.49|271.24|269.04|270.41|268.21|0
1641911580000|2022-01-11 14:33:00|271.11|268.91|271.52|269.32|271.66|269.46|271.11|268.91|0
1641911590000|2022-01-11 14:33:10|271.8|269.6|272.49|270.29|272.49|270.29|271.8|269.6|0
1641911600000|2022-01-11 14:33:20|272.22|270.02|271.8|269.6|272.49|270.29|271.8|269.6|0
1641911610000|2022-01-11 14:33:30|272.08|269.88|271.94|269.74|272.08|269.88|271.8|269.6|0
1641911620000|2022-01-11 14:33:40|272.49|270.29|272.49|270.29|272.49|270.29|272.49|270.29|0
1641911630000|2022-01-11 14:33:50|272.63|270.43|270.88|268.68|272.63|270.43|270.88|268.68|0
1641911640000|2022-01-11 14:34:00|267.57|265.37|272.51|270.31|272.51|270.31|267.43|265.23|0
1641911650000|2022-01-11 14:34:10|272.93|270.73|274.21|272.01|274.77|272.57|272.93|270.73|0
1641911660000|2022-01-11 14:34:20|274.77|272.57|273.57|271.37|275.19|272.99|273.57|271.37|0
1641911670000|2022-01-11 14:34:30|273.43|271.23|274.13|271.93|274.13|271.93|273.15|270.95|0
1641911680000|2022-01-11 14:34:40|273.85|271.65|275.11|272.91|275.11|272.91|273.85|271.65|0
1641911690000|2022-01-11 14:34:50|275.25|273.05|274.69|272.49|275.25|273.05|274.69|272.49|0
1641911700000|2022-01-11 14:35:00|274.55|272.35|275.53|273.33|275.53|273.33|274.55|272.35|0
1641911710000|2022-01-11 14:35:10|275.25|273.05|274.55|272.35|275.39|273.19|274.55|272.35|0
1641911720000|2022-01-11 14:35:20|274.41|272.21|273.85|271.65|274.41|272.21|273.71|271.51|0
1641911730000|2022-01-11 14:35:30|273.99|271.79|274.69|272.49|274.69|272.49|273.99|271.79|0
1641911740000|2022-01-11 14:35:40|275.11|272.91|274.69|272.49|275.11|272.91|274.69|272.49|0
1641911750000|2022-01-11 14:35:50|273.57|271.37|273.85|271.65|273.85|271.65|273.29|271.09|0
1641911760000|2022-01-11 14:36:00|274.13|271.93|272.73|270.53|274.13|271.93|272.73|270.53|0
1641911770000|2022-01-11 14:36:10|272.59|270.39|271.76|269.56|272.59|270.39|271.76|269.56|0
1641911780000|2022-01-11 14:36:20|272.87|270.67|273.15|270.95|273.85|271.65|272.87|270.67|0
1641911790000|2022-01-11 14:36:30|273.29|271.09|272.04|269.84|273.43|271.23|272.04|269.84|0
1641911800000|2022-01-11 14:36:40|272.32|270.12|271.9|269.7|272.45|270.25|271.9|269.7|0
1641911810000|2022-01-11 14:36:50|271.62|269.42|271.9|269.7|272.45|270.25|271.62|269.42|0
1641911820000|2022-01-11 14:37:00|271.55|269.35|271.83|269.63|271.83|269.63|271.34|269.14|0
1641911830000|2022-01-11 14:37:10|271.9|269.7|272.59|270.39|272.59|270.39|271.9|269.7|0
1641911840000|2022-01-11 14:37:20|273.01|270.81|273.43|271.23|273.57|271.37|273.01|270.81|0
1641911850000|2022-01-11 14:37:30|273.57|271.37|273.43|271.23|273.57|271.37|273.01|270.81|0
1641911860000|2022-01-11 14:37:40|273.57|271.37|273.57|271.37|273.57|271.37|273.01|270.81|0
1641911870000|2022-01-11 14:37:50|274.13|271.93|273.99|271.79|274.13|271.93|273.71|271.51|0
1641911880000|2022-01-11 14:38:00|273.29|271.09|273.71|271.51|273.71|271.51|273.29|271.09|0
1641911890000|2022-01-11 14:38:10|273.57|271.37|273.01|270.81|273.57|271.37|273.01|270.81|0
1641911900000|2022-01-11 14:38:20|273.43|271.23|274.83|272.63|274.83|272.63|273.43|271.23|0
1641911910000|2022-01-11 14:38:30|275.11|272.91|275.53|273.33|275.53|273.33|274.97|272.77|0
1641911920000|2022-01-11 14:38:40|275.11|272.91|274.69|272.49|275.11|272.91|274.69|272.49|0
1641911930000|2022-01-11 14:38:50|275.11|272.91|275.53|273.33|275.53|273.33|274.97|272.77|0
1641911940000|2022-01-11 14:39:00|275.67|273.47|275.11|272.91|275.67|273.47|275.11|272.91|0
1641911950000|2022-01-11 14:39:10|274.97|272.77|274.83|272.63|274.97|272.77|274.83|272.63|0
1641911960000|2022-01-11 14:39:20|274.69|272.49|274.69|272.49|274.69|272.49|274.48|272.28|0
1641911970000|2022-01-11 14:39:30|274.83|272.63|275.53|273.33|275.53|273.33|274.83|272.63|0
1641911980000|2022-01-11 14:39:40|275.67|273.47|275.53|273.33|275.67|273.47|275.39|273.19|0
1641911990000|2022-01-11 14:39:50|275.67|273.47|275.53|273.33|275.67|273.47|275.53|273.33|0
1641912000000|2022-01-11 14:40:00|274.97|272.77|276.51|274.31|276.65|274.45|274.97|272.77|0
1641912010000|2022-01-11 14:40:10|276.79|274.59|277.28|275.08|277.28|275.08|276.79|274.59|0
1641912020000|2022-01-11 14:40:20|276.93|274.73|277.07|274.87|277.21|275.01|276.93|274.73|0
1641912030000|2022-01-11 14:40:30|277.35|275.15|277.63|275.43|277.63|275.43|277.28|275.08|0
1641912040000|2022-01-11 14:40:40|277.77|275.57|277.77|275.57|278.2|276|277.77|275.57|0
1641912050000|2022-01-11 14:40:50|278.34|276.14|278.9|276.7|278.9|276.7|278.2|276|0
1641912060000|2022-01-11 14:41:00|278.76|276.56|275.65|273.45|278.76|276.56|275.65|273.45|0
1641912070000|2022-01-11 14:41:10|279.24|277.04|279.52|277.32|279.66|277.46|279.24|277.04|0
1641912080000|2022-01-11 14:41:20|279.8|277.6|278.68|276.48|279.8|277.6|277.69|275.49|0
1641912090000|2022-01-11 14:41:30|278.97|276.77|278.68|276.48|278.97|276.77|278.54|276.34|0
1641912100000|2022-01-11 14:41:40|279.11|276.91|279.11|276.91|279.11|276.91|278.82|276.62|0
1641912110000|2022-01-11 14:41:50|279.39|277.19|279.82|277.62|280.1|277.9|279.39|277.19|0
1641912120000|2022-01-11 14:42:00|279.39|277.19|279.39|277.19|279.39|277.19|279.11|276.91|0
1641912130000|2022-01-11 14:42:10|279.68|277.48|279.11|276.91|279.68|277.48|279.11|276.91|0
1641912140000|2022-01-11 14:42:20|278.68|276.48|278.54|276.34|278.82|276.62|278.54|276.34|0
1641912150000|2022-01-11 14:42:30|278.4|276.2|278.26|276.06|278.54|276.34|278.26|276.06|0
1641912160000|2022-01-11 14:42:40|278.54|276.34|278.12|275.92|278.54|276.34|277.97|275.77|0
1641912170000|2022-01-11 14:42:50|277.97|275.77|279.25|277.05|279.25|277.05|277.97|275.77|0
1641912180000|2022-01-11 14:43:00|279.39|277.19|279.53|277.33|279.82|277.62|279.39|277.19|0
1641912190000|2022-01-11 14:43:10|279.67|277.47|279.39|277.19|279.67|277.47|279.39|277.19|0
1641912200000|2022-01-11 14:43:20|279.67|277.47|281.1|278.9|281.1|278.9|279.67|277.47|0
1641912210000|2022-01-11 14:43:30|280.67|278.47|281.24|279.04|281.24|279.04|280.53|278.33|0
1641912220000|2022-01-11 14:43:40|281.1|278.9|282.81|280.61|282.81|280.61|281.1|278.9|0
1641912230000|2022-01-11 14:43:50|283.24|281.04|282.24|280.04|283.24|281.04|282.09|279.89|0
1641912240000|2022-01-11 14:44:00|281.52|279.32|280.95|278.75|281.67|279.47|280.95|278.75|0
1641912250000|2022-01-11 14:44:10|281.52|279.32|281.1|278.9|281.52|279.32|281.1|278.9|0
1641912260000|2022-01-11 14:44:20|280.67|278.47|280.53|278.33|280.67|278.47|280.24|278.04|0
1641912270000|2022-01-11 14:44:30|280.81|278.61|281.52|279.32|281.52|279.32|280.53|278.33|0
1641912280000|2022-01-11 14:44:40|281.67|279.47|280.67|278.47|281.81|279.61|280.67|278.47|0
1641912290000|2022-01-11 14:44:50|280.1|277.9|279.39|277.19|280.1|277.9|278.96|276.76|0
1641912300000|2022-01-11 14:45:00|279.53|277.33|280.1|277.9|280.81|278.61|279.53|277.33|0
1641912310000|2022-01-11 14:45:10|280.81|278.61|281.1|278.9|281.1|278.9|280.67|278.47|0
1641912320000|2022-01-11 14:45:20|280.67|278.47|281.52|279.32|281.52|279.32|280.67|278.47|0
1641912330000|2022-01-11 14:45:30|281.38|279.18|281.81|279.61|281.81|279.61|281.38|279.18|0
1641912340000|2022-01-11 14:45:40|281.52|279.32|282.09|279.89|282.09|279.89|281.24|279.04|0
1641912350000|2022-01-11 14:45:50|282.24|280.04|281.1|278.9|282.24|280.04|281.1|278.9|0
1641912360000|2022-01-11 14:46:00|280.67|278.47|279.96|277.76|280.67|278.47|279.96|277.76|0
1641912370000|2022-01-11 14:46:10|280.1|277.9|279.96|277.76|280.1|277.9|279.67|277.47|0
1641912380000|2022-01-11 14:46:20|279.67|277.47|279.25|277.05|279.67|277.47|279.11|276.91|0
1641912390000|2022-01-11 14:46:30|279.11|276.91|279.67|277.47|279.67|277.47|279.11|276.91|0
1641912400000|2022-01-11 14:46:40|279.25|277.05|279.25|277.05|279.82|277.62|279.25|277.05|0
1641912410000|2022-01-11 14:46:50|279.11|276.91|279.39|277.19|279.39|277.19|279.11|276.91|0
1641912420000|2022-01-11 14:47:00|279.25|277.05|278.68|276.48|279.25|277.05|278.54|276.34|0
1641912430000|2022-01-11 14:47:10|278.82|276.62|279.67|277.47|279.67|277.47|278.68|276.48|0
1641912440000|2022-01-11 14:47:20|278.96|276.76|279.04|276.84|279.25|277.05|278.96|276.76|0
1641912450000|2022-01-11 14:47:30|278.82|276.62|279.25|277.05|279.25|277.05|278.4|276.2|0
1641912460000|2022-01-11 14:47:40|279.39|277.19|279.96|277.76|279.96|277.76|279.39|277.19|0
1641912470000|2022-01-11 14:47:50|279.67|277.47|279.39|277.19|279.67|277.47|279.25|277.05|0
1641912480000|2022-01-11 14:48:00|279.96|277.76|280.95|278.75|280.95|278.75|279.96|277.76|0
1641912490000|2022-01-11 14:48:10|280.81|278.61|281.95|279.75|281.95|279.75|280.53|278.33|0
1641912500000|2022-01-11 14:48:20|281.6|279.4|281.95|279.75|282.09|279.89|281.6|279.4|0
1641912510000|2022-01-11 14:48:30|282.09|279.89|281.52|279.32|282.09|279.89|281.52|279.32|0
1641912520000|2022-01-11 14:48:40|281.09|278.89|282.52|280.32|282.52|280.32|281.09|278.89|0
1641912530000|2022-01-11 14:48:50|282.38|280.18|282.95|280.75|282.95|280.75|282.24|280.04|0
1641912540000|2022-01-11 14:49:00|283.09|280.89|282.09|279.89|283.09|280.89|282.09|279.89|0
1641912550000|2022-01-11 14:49:10|281.81|279.61|281.52|279.32|282.09|279.89|281.52|279.32|0
1641912560000|2022-01-11 14:49:20|281.09|278.89|281.38|279.18|281.81|279.61|281.09|278.89|0
1641912570000|2022-01-11 14:49:30|280.95|278.75|281.81|279.61|281.95|279.75|280.95|278.75|0
1641912580000|2022-01-11 14:49:40|282.23|280.03|281.09|278.89|282.23|280.03|281.09|278.89|0
1641912590000|2022-01-11 14:49:50|281.17|278.97|281.09|278.89|281.17|278.97|280.95|278.75|0
1641912600000|2022-01-11 14:50:00|281.81|279.61|282.09|279.89|283.09|280.89|281.81|279.61|0
1641912610000|2022-01-11 14:50:10|281.81|279.61|282.23|280.03|282.23|280.03|281.66|279.46|0
1641912620000|2022-01-11 14:50:20|281.81|279.61|280.38|278.18|281.81|279.61|280.38|278.18|0
1641912630000|2022-01-11 14:50:30|280.24|278.04|280.81|278.61|280.81|278.61|280.24|278.04|0
1641912640000|2022-01-11 14:50:40|280.52|278.32|280.67|278.47|280.81|278.61|280.52|278.32|0
1641912650000|2022-01-11 14:50:50|280.1|277.9|279.53|277.33|280.1|277.9|279.53|277.33|0
1641912660000|2022-01-11 14:51:00|279.67|277.47|278.82|276.62|279.67|277.47|278.4|276.2|0
1641912670000|2022-01-11 14:51:10|278.54|276.34|278.82|276.62|278.82|276.62|278.54|276.34|0
1641912680000|2022-01-11 14:51:20|278.68|276.48|278.54|276.34|278.68|276.48|278.11|275.91|0
1641912690000|2022-01-11 14:51:30|278.82|276.62|277.83|275.63|278.82|276.62|277.83|275.63|0
1641912700000|2022-01-11 14:51:40|277.41|275.21|276.84|274.64|277.41|275.21|276.84|274.64|0
1641912710000|2022-01-11 14:51:50|276.14|273.94|275.22|273.02|276.14|273.94|275.01|272.81|0
1641912720000|2022-01-11 14:52:00|274.87|272.67|275.43|273.23|275.43|273.23|274.87|272.67|0
1641912730000|2022-01-11 14:52:10|275.85|273.65|276.28|274.08|276.28|274.08|275.71|273.51|0
1641912740000|2022-01-11 14:52:20|276.7|274.5|275.43|273.23|276.7|274.5|275.43|273.23|0
1641912750000|2022-01-11 14:52:30|275.29|273.09|275.57|273.37|275.71|273.51|275.29|273.09|0
1641912760000|2022-01-11 14:52:40|275.85|273.65|275.29|273.09|275.85|273.65|275.29|273.09|0
1641912770000|2022-01-11 14:52:50|275.57|273.37|275.71|273.51|275.85|273.65|275.43|273.23|0
1641912780000|2022-01-11 14:53:00|276.56|274.36|276.7|274.5|276.98|274.78|276.56|274.36|0
1641912790000|2022-01-11 14:53:10|276.28|274.08|277.26|275.06|277.26|275.06|276.28|274.08|0
1641912800000|2022-01-11 14:53:20|276.98|274.78|277.55|275.35|277.55|275.35|276.84|274.64|0
1641912810000|2022-01-11 14:53:30|277.83|275.63|277.12|274.92|277.83|275.63|277.12|274.92|0
1641912820000|2022-01-11 14:53:40|276.84|274.64|276.7|274.5|276.98|274.78|276.7|274.5|0
1641912830000|2022-01-11 14:53:50|276.98|274.78|276.84|274.64|277.12|274.92|276.84|274.64|0
1641912840000|2022-01-11 14:54:00|276.7|274.5|277.69|275.49|277.69|275.49|276.7|274.5|0
1641912850000|2022-01-11 14:54:10|277.55|275.35|276.84|274.64|277.55|275.35|276.77|274.57|0
1641912860000|2022-01-11 14:54:20|276.98|274.78|277.4|275.2|277.4|275.2|276.98|274.78|0
1641912870000|2022-01-11 14:54:30|277.12|274.92|277.55|275.35|277.69|275.49|277.12|274.92|0
1641912880000|2022-01-11 14:54:40|277.69|275.49|279.95|277.75|279.95|277.75|277.69|275.49|0
1641912890000|2022-01-11 14:54:50|280.1|277.9|280.81|278.61|281.09|278.89|280.1|277.9|0
1641912900000|2022-01-11 14:55:00|281.23|279.03|282.23|280.03|282.38|280.18|281.23|279.03|0
1641912910000|2022-01-11 14:55:10|282.8|280.6|282.23|280.03|283.09|280.89|282.23|280.03|0
1641912920000|2022-01-11 14:55:20|282.09|279.89|284.38|282.18|284.38|282.18|282.09|279.89|0
1641912930000|2022-01-11 14:55:30|284.67|282.47|283.66|281.46|284.67|282.47|283.23|281.03|0
1641912940000|2022-01-11 14:55:40|283.81|281.61|283.52|281.32|283.81|281.61|283.38|281.18|0
1641912950000|2022-01-11 14:55:50|283.23|281.03|282.66|280.46|283.52|281.32|282.66|280.46|0
1641912960000|2022-01-11 14:56:00|282.45|280.25|281.95|279.75|282.45|280.25|281.95|279.75|0
1641912970000|2022-01-11 14:56:10|282.52|280.32|282.23|280.03|282.66|280.46|282.23|280.03|0
1641912980000|2022-01-11 14:56:20|282.95|280.75|282.52|280.32|282.95|280.75|282.52|280.32|0
1641912990000|2022-01-11 14:56:30|282.37|280.17|282.66|280.46|282.95|280.75|282.37|280.17|0
1641913000000|2022-01-11 14:56:40|282.23|280.03|281.8|279.6|282.23|280.03|281.52|279.32|0
1641913010000|2022-01-11 14:56:50|281.66|279.46|280.38|278.18|281.66|279.46|280.38|278.18|0
1641913020000|2022-01-11 14:57:00|280.09|277.89|280.38|278.18|280.38|278.18|279.53|277.33|0
1641913030000|2022-01-11 14:57:10|280.81|278.61|278.68|276.48|280.81|278.61|278.68|276.48|0
1641913040000|2022-01-11 14:57:20|278.25|276.05|278.68|276.48|278.68|276.48|278.25|276.05|0
1641913050000|2022-01-11 14:57:30|278.39|276.19|279.53|277.33|279.53|277.33|278.11|275.91|0
1641913060000|2022-01-11 14:57:40|279.38|277.18|279.53|277.33|279.53|277.33|279.24|277.04|0
1641913070000|2022-01-11 14:57:50|279.81|277.61|280.66|278.46|280.66|278.46|279.81|277.61|0
1641913080000|2022-01-11 14:58:00|280.95|278.75|280.66|278.46|281.52|279.32|280.38|278.18|0
1641913090000|2022-01-11 14:58:10|280.52|278.32|280.81|278.61|280.81|278.61|280.24|278.04|0
1641913100000|2022-01-11 14:58:20|280.52|278.32|280.81|278.61|280.81|278.61|280.24|278.04|0
1641913110000|2022-01-11 14:58:30|279.95|277.75|279.81|277.61|280.09|277.89|279.81|277.61|0
1641913120000|2022-01-11 14:58:40|279.95|277.75|279.81|277.61|279.95|277.75|279.81|277.61|0
1641913130000|2022-01-11 14:58:50|279.67|277.47|279.81|277.61|280.09|277.89|279.67|277.47|0
1641913140000|2022-01-11 14:59:00|279.67|277.47|279.67|277.47|279.67|277.47|279.38|277.18|0
1641913150000|2022-01-11 14:59:10|279.95|277.75|279.95|277.75|279.95|277.75|279.67|277.47|0
1641913160000|2022-01-11 14:59:20|279.53|277.33|279.81|277.61|279.81|277.61|279.38|277.18|0
1641913170000|2022-01-11 14:59:30|280.45|278.25|280.09|277.89|280.45|278.25|280.09|277.89|0
1641913180000|2022-01-11 14:59:40|280.38|278.18|280.38|278.18|280.38|278.18|280.09|277.89|0
1641913190000|2022-01-11 14:59:50|280.8|278.6|280.24|278.04|280.8|278.6|280.24|278.04|0
1641913200000|2022-01-11 15:00:00|279.95|277.75|280.95|278.75|280.95|278.75|279.95|277.75|0
1641913210000|2022-01-11 15:00:10|281.23|279.03|280.95|278.75|281.23|279.03|280.38|278.18|0
1641913220000|2022-01-11 15:00:20|280.52|278.32|279.1|276.9|280.52|278.32|279.1|276.9|0
1641913230000|2022-01-11 15:00:30|278.82|276.62|278.96|276.76|279.1|276.9|278.82|276.62|0
1641913240000|2022-01-11 15:00:40|277.82|275.62|276.27|274.07|277.82|275.62|276.27|274.07|0
1641913250000|2022-01-11 15:00:50|275.85|273.65|275.85|273.65|275.85|273.65|275.57|273.37|0
1641913260000|2022-01-11 15:01:00|275.43|273.23|276.41|274.21|276.41|274.21|275.43|273.23|0
1641913270000|2022-01-11 15:01:10|276.27|274.07|276.55|274.35|276.84|274.64|276.27|274.07|0
1641913280000|2022-01-11 15:01:20|276.7|274.5|277.68|275.48|277.68|275.48|276.7|274.5|0
1641913290000|2022-01-11 15:01:30|277.47|275.27|277.54|275.34|277.54|275.34|276.84|274.64|0
1641913300000|2022-01-11 15:01:40|277.26|275.06|276.98|274.78|277.47|275.27|276.98|274.78|0
1641913310000|2022-01-11 15:01:50|277.12|274.92|276.41|274.21|277.12|274.92|276.27|274.07|0
1641913320000|2022-01-11 15:02:00|276.98|274.78|277.26|275.06|277.26|275.06|276.98|274.78|0
1641913330000|2022-01-11 15:02:10|277.12|274.92|277.26|275.06|277.82|275.62|277.12|274.92|0
1641913340000|2022-01-11 15:02:20|276.69|274.49|276.69|274.49|276.98|274.78|276.69|274.49|0
1641913350000|2022-01-11 15:02:30|277.12|274.92|277.26|275.06|277.4|275.2|277.12|274.92|0
1641913360000|2022-01-11 15:02:40|277.4|275.2|278.53|276.33|278.53|276.33|277.4|275.2|0
1641913370000|2022-01-11 15:02:50|278.96|276.76|278.25|276.05|278.96|276.76|278.25|276.05|0
1641913380000|2022-01-11 15:03:00|278.81|276.61|277.68|275.48|278.81|276.61|277.68|275.48|0
1641913390000|2022-01-11 15:03:10|277.26|275.06|276.13|273.93|277.26|275.06|276.13|273.93|0
1641913400000|2022-01-11 15:03:20|276.41|274.21|276.84|274.64|276.84|274.64|276.41|274.21|0
1641913410000|2022-01-11 15:03:30|276.98|274.78|276.84|274.64|277.54|275.34|276.84|274.64|0
1641913420000|2022-01-11 15:03:40|276.98|274.78|276.55|274.35|276.98|274.78|276.55|274.35|0
1641913430000|2022-01-11 15:03:50|276.41|274.21|276.13|273.93|276.41|274.21|276.13|273.93|0
1641913440000|2022-01-11 15:04:00|275.85|273.65|275.29|273.09|275.85|273.65|275.15|272.95|0
1641913450000|2022-01-11 15:04:10|275.01|272.81|274.44|272.24|275.01|272.81|274.44|272.24|0
1641913460000|2022-01-11 15:04:20|274.02|271.82|273.6|271.4|274.02|271.82|273.6|271.4|0
1641913470000|2022-01-11 15:04:30|273.32|271.12|272.9|270.7|273.32|271.12|272.9|270.7|0
1641913480000|2022-01-11 15:04:40|272.76|270.56|272.62|270.42|272.76|270.56|272.62|270.42|0
1641913490000|2022-01-11 15:04:50|272.76|270.56|272.76|270.56|273.32|271.12|272.76|270.56|0
1641913500000|2022-01-11 15:05:00|272.9|270.7|271.93|269.73|272.9|270.7|271.93|269.73|0
1641913510000|2022-01-11 15:05:10|271.79|269.59|271.51|269.31|271.79|269.59|271.23|269.03|0
1641913520000|2022-01-11 15:05:20|271.37|269.17|271.09|268.89|271.79|269.59|271.09|268.89|0
1641913530000|2022-01-11 15:05:30|271.16|268.96|271.23|269.03|271.23|269.03|270.81|268.61|0
1641913540000|2022-01-11 15:05:40|270.95|268.75|270.95|268.75|270.95|268.75|270.67|268.47|0
1641913550000|2022-01-11 15:05:50|270.67|268.47|273.76|271.56|273.76|271.56|270.67|268.47|0
1641913560000|2022-01-11 15:06:00|273.34|271.14|274.04|271.84|274.32|272.12|273.34|271.14|0
1641913570000|2022-01-11 15:06:10|274.32|272.12|273.76|271.56|274.32|272.12|273.76|271.56|0
1641913580000|2022-01-11 15:06:20|273.9|271.7|274.18|271.98|274.18|271.98|273.9|271.7|0
1641913590000|2022-01-11 15:06:30|274.04|271.84|273.76|271.56|274.04|271.84|273.76|271.56|0
1641913600000|2022-01-11 15:06:40|273.9|271.7|273.21|271.01|274.04|271.84|273.21|271.01|0
1641913610000|2022-01-11 15:06:50|273.83|271.63|273.69|271.49|274.18|271.98|273.69|271.49|0
1641913620000|2022-01-11 15:07:00|273.62|271.42|272.7|270.5|274.73|272.53|272.7|270.5|0
1641913630000|2022-01-11 15:07:10|271.63|269.43|271.49|269.29|271.77|269.57|271.49|269.29|0
1641913640000|2022-01-11 15:07:20|272.05|269.85|271.63|269.43|272.05|269.85|271.63|269.43|0
1641913650000|2022-01-11 15:07:30|271.77|269.57|271.91|269.71|271.91|269.71|271.43|269.23|0
1641913660000|2022-01-11 15:07:40|271.63|269.43|271.63|269.43|271.63|269.43|271.35|269.15|0
1641913670000|2022-01-11 15:07:50|271.77|269.57|271.77|269.57|272.47|270.27|271.77|269.57|0
1641913680000|2022-01-11 15:08:00|271.63|269.43|272.05|269.85|272.19|269.99|271.63|269.43|0
1641913690000|2022-01-11 15:08:10|272.47|270.27|273.03|270.83|273.03|270.83|272.47|270.27|0
1641913700000|2022-01-11 15:08:20|272.89|270.69|273.17|270.97|273.31|271.11|272.89|270.69|0
1641913710000|2022-01-11 15:08:30|273.45|271.25|274.15|271.95|274.15|271.95|273.45|271.25|0
1641913720000|2022-01-11 15:08:40|273.87|271.67|273.03|270.83|273.87|271.67|273.03|270.83|0
1641913730000|2022-01-11 15:08:50|272.89|270.69|272.75|270.55|273.17|270.97|272.75|270.55|0
1641913740000|2022-01-11 15:09:00|272.96|270.76|272.47|270.27|272.96|270.76|272.33|270.13|0
1641913750000|2022-01-11 15:09:10|272.33|270.13|271.91|269.71|272.47|270.27|271.91|269.71|0
1641913760000|2022-01-11 15:09:20|271.63|269.43|271.49|269.29|271.63|269.43|271.35|269.15|0
1641913770000|2022-01-11 15:09:30|271.63|269.43|273.31|271.11|273.31|271.11|271.63|269.43|0
1641913780000|2022-01-11 15:09:40|274.28|272.08|273.58|271.38|274.42|272.22|273.58|271.38|0
1641913790000|2022-01-11 15:09:50|273.17|270.97|274|271.8|274|271.8|273.17|270.97|0
1641913800000|2022-01-11 15:10:00|274.14|271.94|273.58|271.38|274.14|271.94|273.31|271.11|0
1641913810000|2022-01-11 15:10:10|273.72|271.52|273.72|271.52|273.86|271.66|273.58|271.38|0
1641913820000|2022-01-11 15:10:20|273.86|271.66|272.75|270.55|273.86|271.66|272.75|270.55|0
1641913830000|2022-01-11 15:10:30|272.89|270.69|273.3|271.1|273.3|271.1|272.89|270.69|0
1641913840000|2022-01-11 15:10:40|273.44|271.24|273.03|270.83|273.44|271.24|273.03|270.83|0
1641913850000|2022-01-11 15:10:50|272.89|270.69|274.14|271.94|274.14|271.94|272.89|270.69|0
1641913860000|2022-01-11 15:11:00|273.72|271.52|273.16|270.96|273.72|271.52|272.89|270.69|0
1641913870000|2022-01-11 15:11:10|272.75|270.55|272.19|269.99|272.75|270.55|272.19|269.99|0
1641913880000|2022-01-11 15:11:20|272.61|270.41|272.47|270.27|272.61|270.41|272.33|270.13|0
1641913890000|2022-01-11 15:11:30|272.61|270.41|272.47|270.27|272.61|270.41|272.47|270.27|0
1641913900000|2022-01-11 15:11:40|272.61|270.41|272.75|270.55|272.75|270.55|272.61|270.41|0
1641913910000|2022-01-11 15:11:50|272.89|270.69|273.02|270.82|273.02|270.82|272.89|270.69|0
1641913920000|2022-01-11 15:12:00|272.75|270.55|272.61|270.41|272.89|270.69|272.61|270.41|0
1641913930000|2022-01-11 15:12:10|272.75|270.55|271.77|269.57|272.75|270.55|271.77|269.57|0
1641913940000|2022-01-11 15:12:20|271.63|269.43|272.19|269.99|272.19|269.99|271.63|269.43|0
1641913950000|2022-01-11 15:12:30|272.05|269.85|271.21|269.01|272.19|269.99|271.21|269.01|0
1641913960000|2022-01-11 15:12:40|271.07|268.87|271.56|269.36|271.56|269.36|270.8|268.6|0
1641913970000|2022-01-11 15:12:50|271.49|269.29|271.07|268.87|271.49|269.29|271.07|268.87|0
1641913980000|2022-01-11 15:13:00|271.21|269.01|271.07|268.87|271.21|269.01|271.07|268.87|0
1641913990000|2022-01-11 15:13:10|270.8|268.6|272.47|270.27|272.47|270.27|270.8|268.6|0
1641914000000|2022-01-11 15:13:20|272.33|270.13|272.68|270.48|272.75|270.55|272.33|270.13|0
1641914010000|2022-01-11 15:13:30|272.75|270.55|272.74|270.54|272.75|270.55|272.47|270.27|0
1641914020000|2022-01-11 15:13:40|273.02|270.82|272.61|270.41|273.44|271.24|272.61|270.41|0
1641914030000|2022-01-11 15:13:50|272.74|270.54|273.02|270.82|273.16|270.96|272.74|270.54|0
1641914040000|2022-01-11 15:14:00|273.16|270.96|272.74|270.54|273.16|270.96|272.74|270.54|0
1641914050000|2022-01-11 15:14:10|272.88|270.68|272.96|270.76|273.02|270.82|272.74|270.54|0
1641914060000|2022-01-11 15:14:20|272.88|270.68|272.33|270.13|273.02|270.82|272.33|270.13|0
1641914070000|2022-01-11 15:14:30|272.19|269.99|272.88|270.68|273.02|270.82|272.19|269.99|0
1641914080000|2022-01-11 15:14:40|272.74|270.54|272.6|270.4|272.74|270.54|272.6|270.4|0
1641914090000|2022-01-11 15:14:50|273.02|270.82|274.14|271.94|274.14|271.94|272.6|270.4|0
1641914100000|2022-01-11 15:15:00|273.44|271.24|272.6|270.4|273.44|271.24|272.47|270.27|0
1641914110000|2022-01-11 15:15:10|273.3|271.1|273.58|271.38|273.58|271.38|273.3|271.1|0
1641914120000|2022-01-11 15:15:20|273.72|271.52|275.83|273.63|275.83|273.63|273.72|271.52|0
1641914130000|2022-01-11 15:15:30|275.69|273.49|275.97|273.77|275.97|273.77|275.69|273.49|0
1641914140000|2022-01-11 15:15:40|276.25|274.05|276.11|273.91|276.25|274.05|275.69|273.49|0
1641914150000|2022-01-11 15:15:50|276.25|274.05|275.4|273.2|276.25|274.05|275.4|273.2|0
1641914160000|2022-01-11 15:16:00|275.54|273.34|274.92|272.72|275.54|273.34|274.84|272.64|0
1641914170000|2022-01-11 15:16:10|274.84|272.64|275.12|272.92|275.26|273.06|274.84|272.64|0
1641914180000|2022-01-11 15:16:20|275.26|273.06|275.4|273.2|275.4|273.2|275.26|273.06|0
1641914190000|2022-01-11 15:16:30|275.68|273.48|276.53|274.33|276.53|274.33|275.68|273.48|0
1641914200000|2022-01-11 15:16:40|276.11|273.91|275.83|273.63|276.11|273.91|275.83|273.63|0
1641914210000|2022-01-11 15:16:50|276.11|273.91|276.11|273.91|276.25|274.05|275.97|273.77|0
1641914220000|2022-01-11 15:17:00|276.25|274.05|275.26|273.06|276.25|274.05|275.26|273.06|0
1641914230000|2022-01-11 15:17:10|275.82|273.62|275.26|273.06|275.82|273.62|275.26|273.06|0
1641914240000|2022-01-11 15:17:20|275.4|273.2|275.26|273.06|275.4|273.2|274.98|272.78|0
1641914250000|2022-01-11 15:17:30|275.12|272.92|275.12|272.92|275.12|272.92|274.98|272.78|0
1641914260000|2022-01-11 15:17:40|274.98|272.78|274.84|272.64|274.98|272.78|274.42|272.22|0
1641914270000|2022-01-11 15:17:50|274.56|272.36|273.44|271.24|274.56|272.36|273.3|271.1|0
1641914280000|2022-01-11 15:18:00|272.74|270.54|271.49|269.29|272.74|270.54|271.49|269.29|0
1641914290000|2022-01-11 15:18:10|271.77|269.57|271.35|269.15|271.98|269.78|271.35|269.15|0
1641914300000|2022-01-11 15:18:20|272.05|269.85|272.46|270.26|272.6|270.4|272.05|269.85|0
1641914310000|2022-01-11 15:18:30|272.74|270.54|273.3|271.1|273.3|271.1|272.74|270.54|0
1641914320000|2022-01-11 15:18:40|272.74|270.54|273.16|270.96|273.16|270.96|272.74|270.54|0
1641914330000|2022-01-11 15:18:50|273.02|270.82|272.6|270.4|273.02|270.82|272.32|270.12|0
1641914340000|2022-01-11 15:19:00|272.46|270.26|272.6|270.4|272.6|270.4|272.46|270.26|0
1641914350000|2022-01-11 15:19:10|271.91|269.71|273.16|270.96|273.16|270.96|271.91|269.71|0
1641914360000|2022-01-11 15:19:20|273.44|271.24|272.68|270.48|273.44|271.24|272.6|270.4|0
1641914370000|2022-01-11 15:19:30|272.6|270.4|272.04|269.84|272.6|270.4|272.04|269.84|0
1641914380000|2022-01-11 15:19:40|272.32|270.12|272.6|270.4|272.6|270.4|272.32|270.12|0
1641914390000|2022-01-11 15:19:50|272.74|270.54|272.32|270.12|272.74|270.54|272.18|269.98|0
1641914400000|2022-01-11 15:20:00|272.46|270.26|272.74|270.54|272.81|270.61|272.46|270.26|0
1641914410000|2022-01-11 15:20:10|272.6|270.4|271.91|269.71|272.6|270.4|271.91|269.71|0
1641914420000|2022-01-11 15:20:20|271.77|269.57|272.88|270.68|272.88|270.68|271.77|269.57|0
1641914430000|2022-01-11 15:20:30|273.16|270.96|272.6|270.4|273.16|270.96|272.6|270.4|0
1641914440000|2022-01-11 15:20:40|272.88|270.68|272.74|270.54|272.88|270.68|272.6|270.4|0
1641914450000|2022-01-11 15:20:50|272.6|270.4|273.3|271.1|273.3|271.1|272.6|270.4|0
1641914460000|2022-01-11 15:21:00|273.16|270.96|272.6|270.4|273.16|270.96|272.6|270.4|0
1641914470000|2022-01-11 15:21:10|272.32|270.12|271.77|269.57|272.32|270.12|271.77|269.57|0
1641914480000|2022-01-11 15:21:20|271.63|269.43|271.21|269.01|271.63|269.43|271.07|268.87|0
1641914490000|2022-01-11 15:21:30|271.07|268.87|272.32|270.12|272.32|270.12|271.07|268.87|0
1641914500000|2022-01-11 15:21:40|272.46|270.26|271.98|269.78|272.74|270.54|271.98|269.78|0
1641914510000|2022-01-11 15:21:50|271.77|269.57|271.63|269.43|271.9|269.7|271.63|269.43|0
1641914520000|2022-01-11 15:22:00|271.21|269.01|270.79|268.59|271.21|269.01|270.79|268.59|0
1641914530000|2022-01-11 15:22:10|272.18|269.98|272.18|269.98|272.46|270.26|272.04|269.84|0
1641914540000|2022-01-11 15:22:20|272.95|270.75|272.74|270.54|272.95|270.75|272.74|270.54|0
1641914550000|2022-01-11 15:22:30|272.46|270.26|272.04|269.84|272.46|270.26|272.04|269.84|0
1641914560000|2022-01-11 15:22:40|272.18|269.98|272.18|269.98|272.32|270.12|272.18|269.98|0
1641914570000|2022-01-11 15:22:50|272.32|270.12|272.32|270.12|272.6|270.4|272.32|270.12|0
1641914580000|2022-01-11 15:23:00|272.46|270.26|272.6|270.4|272.6|270.4|272.46|270.26|0
1641914590000|2022-01-11 15:23:10|272.18|269.98|273.72|271.52|273.72|271.52|272.18|269.98|0
1641914600000|2022-01-11 15:23:20|273.16|270.96|273.3|271.1|273.3|271.1|273.16|270.96|0
1641914610000|2022-01-11 15:23:30|273.02|270.82|272.6|270.4|273.02|270.82|272.6|270.4|0
1641914620000|2022-01-11 15:23:40|272.46|270.26|272.6|270.4|272.74|270.54|272.32|270.12|0
1641914630000|2022-01-11 15:23:50|272.46|270.26|272.88|270.68|272.88|270.68|272.46|270.26|0
1641914640000|2022-01-11 15:24:00|272.32|270.12|272.04|269.84|272.6|270.4|272.04|269.84|0
1641914650000|2022-01-11 15:24:10|272.46|270.26|272.32|270.12|272.74|270.54|272.32|270.12|0
1641914660000|2022-01-11 15:24:20|272.18|269.98|272.04|269.84|272.18|269.98|272.04|269.84|0
1641914670000|2022-01-11 15:24:30|272.32|270.12|272.32|270.12|272.32|270.12|272.18|269.98|0
1641914680000|2022-01-11 15:24:40|272.04|269.84|273.3|271.1|273.3|271.1|271.9|269.7|0
1641914690000|2022-01-11 15:24:50|273.72|271.52|274.42|272.22|274.42|272.22|273.72|271.52|0
1641914700000|2022-01-11 15:25:00|273.72|271.52|273.86|271.66|274|271.8|273.72|271.52|0
1641914710000|2022-01-11 15:25:10|273.3|271.1|273.72|271.52|273.86|271.66|273.3|271.1|0
1641914720000|2022-01-11 15:25:20|273.44|271.24|274.14|271.94|274.14|271.94|273.44|271.24|0
1641914730000|2022-01-11 15:25:30|274|271.8|275.4|273.2|275.4|273.2|274|271.8|0
1641914740000|2022-01-11 15:25:40|275.68|273.48|275.96|273.76|275.96|273.76|274.84|272.64|0
1641914750000|2022-01-11 15:25:50|275.4|273.2|275.4|273.2|275.54|273.34|275.4|273.2|0
1641914760000|2022-01-11 15:26:00|275.68|273.48|275.96|273.76|275.96|273.76|275.26|273.06|0
1641914770000|2022-01-11 15:26:10|275.82|273.62|275.68|273.48|275.96|273.76|275.54|273.34|0
1641914780000|2022-01-11 15:26:20|275.4|273.2|274.42|272.22|275.4|273.2|274.42|272.22|0
1641914790000|2022-01-11 15:26:30|274.28|272.08|274.28|272.08|274.28|272.08|274|271.8|0
1641914800000|2022-01-11 15:26:40|273.86|271.66|273.86|271.66|274|271.8|273.86|271.66|0
1641914810000|2022-01-11 15:26:50|274|271.8|273.86|271.66|274|271.8|273.86|271.66|0
1641914820000|2022-01-11 15:27:00|274.42|272.22|273.44|271.24|274.42|272.22|273.44|271.24|0
1641914830000|2022-01-11 15:27:10|272.74|270.54|271.9|269.7|272.74|270.54|271.9|269.7|0
1641914840000|2022-01-11 15:27:20|272.04|269.84|272.32|270.12|272.46|270.26|272.04|269.84|0
1641914850000|2022-01-11 15:27:30|272.46|270.26|272.18|269.98|272.88|270.68|272.18|269.98|0
1641914860000|2022-01-11 15:27:40|272.04|269.84|271.76|269.56|272.04|269.84|271.76|269.56|0
1641914870000|2022-01-11 15:27:50|271.9|269.7|272.18|269.98|272.32|270.12|271.9|269.7|0
1641914880000|2022-01-11 15:28:00|272.46|270.26|272.6|270.4|272.74|270.54|272.32|270.12|0
1641914890000|2022-01-11 15:28:10|272.04|269.84|272.32|270.12|272.32|270.12|272.04|269.84|0
1641914900000|2022-01-11 15:28:20|272.04|269.84|272.04|269.84|272.18|269.98|272.04|269.84|0
1641914910000|2022-01-11 15:28:30|272.46|270.26|272.88|270.68|272.88|270.68|272.46|270.26|0
1641914920000|2022-01-11 15:28:40|272.46|270.26|272.74|270.54|273.02|270.82|272.46|270.26|0
1641914930000|2022-01-11 15:28:50|272.81|270.61|272.32|270.12|272.81|270.61|272.32|270.12|0
1641914940000|2022-01-11 15:29:00|272.46|270.26|272.6|270.4|272.6|270.4|272.32|270.12|0
1641914950000|2022-01-11 15:29:10|272.46|270.26|272.46|270.26|272.46|270.26|271.76|269.56|0
1641914960000|2022-01-11 15:29:20|272.6|270.4|273.16|270.96|273.16|270.96|272.6|270.4|0
1641914970000|2022-01-11 15:29:30|273.44|271.24|273.02|270.82|273.44|271.24|273.02|270.82|0
1641914980000|2022-01-11 15:29:40|273.16|270.96|274.14|271.94|274.14|271.94|273.16|270.96|0
1641914990000|2022-01-11 15:29:50|274.28|272.08|273.3|271.1|274.28|272.08|273.3|271.1|0
1641915000000|2022-01-11 15:30:00|273.16|270.96|273.72|271.52|273.72|271.52|273.16|270.96|0
1641915010000|2022-01-11 15:30:10|273.58|271.38|273.02|270.82|273.58|271.38|273.02|270.82|0
1641915020000|2022-01-11 15:30:20|272.88|270.68|272.46|270.26|272.88|270.68|272.46|270.26|0
1641915030000|2022-01-11 15:30:30|272.18|269.98|271.07|268.87|272.18|269.98|271.07|268.87|0
1641915040000|2022-01-11 15:30:40|271.2|269|269.68|267.48|271.2|269|269.68|267.48|0
1641915050000|2022-01-11 15:30:50|269.12|266.92|269.4|267.2|269.4|267.2|268.43|266.23|0
1641915060000|2022-01-11 15:31:00|269.82|267.62|273.02|270.82|273.02|270.82|269.82|267.62|0
1641915070000|2022-01-11 15:31:10|272.74|270.54|272.46|270.26|272.74|270.54|272.32|270.12|0
1641915080000|2022-01-11 15:31:20|273.3|271.1|274.55|272.35|274.55|272.35|273.3|271.1|0
1641915090000|2022-01-11 15:31:30|275.68|273.48|274.7|272.5|275.68|273.48|274.7|272.5|0
1641915100000|2022-01-11 15:31:40|275.26|273.06|275.68|273.48|275.96|273.76|275.26|273.06|0
1641915110000|2022-01-11 15:31:50|275.75|273.55|276.52|274.32|276.52|274.32|275.75|273.55|0
1641915120000|2022-01-11 15:32:00|276.1|273.9|275.96|273.76|276.52|274.32|275.96|273.76|0
1641915130000|2022-01-11 15:32:10|275.4|273.2|274.69|272.49|275.4|273.2|274.69|272.49|0
1641915140000|2022-01-11 15:32:20|274.84|272.64|274.69|272.49|274.84|272.64|274.13|271.93|0
1641915150000|2022-01-11 15:32:30|275.82|273.62|275.12|272.92|275.82|273.62|275.12|272.92|0
1641915160000|2022-01-11 15:32:40|274.98|272.78|275.26|273.06|275.26|273.06|274.98|272.78|0
1641915170000|2022-01-11 15:32:50|275.12|272.92|274.83|272.63|275.12|272.92|274.83|272.63|0
1641915180000|2022-01-11 15:33:00|274.55|272.35|274.55|272.35|274.83|272.63|274.55|272.35|0
1641915190000|2022-01-11 15:33:10|273.99|271.79|274.13|271.93|274.27|272.07|273.99|271.79|0
1641915200000|2022-01-11 15:33:20|273.43|271.23|273.71|271.51|273.71|271.51|273.43|271.23|0
1641915210000|2022-01-11 15:33:30|273.43|271.23|273.57|271.37|273.71|271.51|273.43|271.23|0
1641915220000|2022-01-11 15:33:40|273.43|271.23|273.85|271.65|273.85|271.65|273.15|270.95|0
1641915230000|2022-01-11 15:33:50|273.71|271.51|273.85|271.65|273.85|271.65|273.71|271.51|0
1641915240000|2022-01-11 15:34:00|273.99|271.79|274.55|272.35|274.69|272.49|273.99|271.79|0
1641915250000|2022-01-11 15:34:10|274.83|272.63|275.68|273.48|275.68|273.48|274.83|272.63|0
1641915260000|2022-01-11 15:34:20|275.54|273.34|276.1|273.9|276.1|273.9|275.54|273.34|0
1641915270000|2022-01-11 15:34:30|275.82|273.62|275.82|273.62|275.82|273.62|275.82|273.62|0
1641915280000|2022-01-11 15:34:40|276.24|274.04|277.51|275.31|277.51|275.31|276.24|274.04|0
1641915290000|2022-01-11 15:34:50|277.23|275.03|277.51|275.31|277.65|275.45|277.23|275.03|0
1641915300000|2022-01-11 15:35:00|277.08|274.88|278.21|276.01|278.35|276.15|277.08|274.88|0
1641915310000|2022-01-11 15:35:10|277.79|275.59|277.65|275.45|278.07|275.87|277.65|275.45|0
1641915320000|2022-01-11 15:35:20|277.37|275.17|277.65|275.45|278.21|276.01|277.37|275.17|0
1641915330000|2022-01-11 15:35:30|277.93|275.73|277.79|275.59|278.35|276.15|277.79|275.59|0
1641915340000|2022-01-11 15:35:40|277.51|275.31|277.65|275.45|277.93|275.73|277.51|275.31|0
1641915350000|2022-01-11 15:35:50|277.37|275.17|277.08|274.88|277.37|275.17|277.08|274.88|0
1641915360000|2022-01-11 15:36:00|277.65|275.45|276.94|274.74|277.65|275.45|276.94|274.74|0
1641915370000|2022-01-11 15:36:10|276.38|274.18|276.24|274.04|276.38|274.18|275.68|273.48|0
1641915380000|2022-01-11 15:36:20|276.52|274.32|276.24|274.04|276.66|274.46|276.24|274.04|0
1641915390000|2022-01-11 15:36:30|275.96|273.76|275.96|273.76|276.24|274.04|275.96|273.76|0
1641915400000|2022-01-11 15:36:40|276.38|274.18|276.66|274.46|276.66|274.46|276.1|273.9|0
1641915410000|2022-01-11 15:36:50|276.94|274.74|276.94|274.74|276.94|274.74|276.94|274.74|0
1641915420000|2022-01-11 15:37:00|277.08|274.88|276.66|274.46|277.08|274.88|276.66|274.46|0
1641915430000|2022-01-11 15:37:10|276.8|274.6|277.51|275.31|277.51|275.31|276.8|274.6|0
1641915440000|2022-01-11 15:37:20|277.44|275.24|277.22|275.02|277.51|275.31|277.08|274.88|0
1641915450000|2022-01-11 15:37:30|277.51|275.31|277.51|275.31|278.21|276.01|277.51|275.31|0
1641915460000|2022-01-11 15:37:40|277.36|275.16|277.79|275.59|277.79|275.59|277.36|275.16|0
1641915470000|2022-01-11 15:37:50|277.93|275.73|278.07|275.87|278.21|276.01|277.93|275.73|0
1641915480000|2022-01-11 15:38:00|277.65|275.45|277.65|275.45|277.79|275.59|277.65|275.45|0
1641915490000|2022-01-11 15:38:10|277.51|275.31|277.36|275.16|277.51|275.31|277.08|274.88|0
1641915500000|2022-01-11 15:38:20|277.22|275.02|277.08|274.88|277.22|275.02|277.08|274.88|0
1641915510000|2022-01-11 15:38:30|277.51|275.31|276.94|274.74|277.51|275.31|276.94|274.74|0
1641915520000|2022-01-11 15:38:40|276.24|274.04|276.94|274.74|276.94|274.74|276.24|274.04|0
1641915530000|2022-01-11 15:38:50|276.8|274.6|276.38|274.18|276.8|274.6|276.24|274.04|0
1641915540000|2022-01-11 15:39:00|276.8|274.6|276.24|274.04|276.8|274.6|276.24|274.04|0
1641915550000|2022-01-11 15:39:10|276.1|273.9|276.52|274.32|276.66|274.46|276.1|273.9|0
1641915560000|2022-01-11 15:39:20|276.1|273.9|276.52|274.32|276.52|274.32|276.1|273.9|0
1641915570000|2022-01-11 15:39:30|275.39|273.19|275.67|273.47|275.67|273.47|275.39|273.19|0
1641915580000|2022-01-11 15:39:40|275.81|273.61|276.52|274.32|276.52|274.32|275.81|273.61|0
1641915590000|2022-01-11 15:39:50|276.38|274.18|276.8|274.6|276.94|274.74|276.38|274.18|0
1641915600000|2022-01-11 15:40:00|276.94|274.74|277.36|275.16|277.36|275.16|276.94|274.74|0
1641915610000|2022-01-11 15:40:10|277.5|275.3|277.5|275.3|277.93|275.73|277.36|275.16|0
1641915620000|2022-01-11 15:40:20|277.22|275.02|277.65|275.45|277.65|275.45|277.22|275.02|0
1641915630000|2022-01-11 15:40:30|277.5|275.3|277.08|274.88|277.5|275.3|276.94|274.74|0
1641915640000|2022-01-11 15:40:40|276.94|274.74|277.08|274.88|277.22|275.02|276.94|274.74|0
1641915650000|2022-01-11 15:40:50|277.36|275.16|277.93|275.73|277.93|275.73|277.36|275.16|0
1641915660000|2022-01-11 15:41:00|277.5|275.3|278.49|276.29|278.49|276.29|277.5|275.3|0
1641915670000|2022-01-11 15:41:10|278.35|276.15|278.49|276.29|278.49|276.29|278.35|276.15|0
1641915680000|2022-01-11 15:41:20|279.34|277.14|279.48|277.28|279.48|277.28|278.35|276.15|0
1641915690000|2022-01-11 15:41:30|279.77|277.57|280.76|278.56|280.76|278.56|279.77|277.57|0
1641915700000|2022-01-11 15:41:40|280.62|278.42|281.05|278.85|281.05|278.85|280.62|278.42|0
1641915710000|2022-01-11 15:41:50|280.62|278.42|280.62|278.42|280.76|278.56|280.62|278.42|0
1641915720000|2022-01-11 15:42:00|280.76|278.56|281.19|278.99|281.33|279.13|280.76|278.56|0
1641915730000|2022-01-11 15:42:10|281.76|279.56|281.62|279.42|281.76|279.56|281.47|279.27|0
1641915740000|2022-01-11 15:42:20|282.19|279.99|282.33|280.13|282.33|280.13|282.19|279.99|0
1641915750000|2022-01-11 15:42:30|282.04|279.84|281.62|279.42|282.04|279.84|281.47|279.27|0
1641915760000|2022-01-11 15:42:40|281.9|279.7|282.04|279.84|282.04|279.84|281.76|279.56|0
1641915770000|2022-01-11 15:42:50|281.9|279.7|278.66|276.46|281.9|279.7|278.38|276.18|0
1641915780000|2022-01-11 15:43:00|278.52|276.32|279.38|277.18|279.38|277.18|278.52|276.32|0
1641915790000|2022-01-11 15:43:10|279.09|276.89|279.09|276.89|279.24|277.04|279.09|276.89|0
1641915800000|2022-01-11 15:43:20|282.81|280.61|282.66|280.46|282.81|280.61|282.66|280.46|0
1641915810000|2022-01-11 15:43:30|282.52|280.32|282.52|280.32|282.52|280.32|282.31|280.11|0
1641915820000|2022-01-11 15:43:40|282.66|280.46|282.81|280.61|282.81|280.61|282.23|280.03|0
1641915830000|2022-01-11 15:43:50|282.66|280.46|282.66|280.46|283.09|280.89|282.66|280.46|0
1641915840000|2022-01-11 15:44:00|282.52|280.32|282.52|280.32|282.81|280.61|282.52|280.32|0
1641915850000|2022-01-11 15:44:10|282.38|280.18|282.38|280.18|282.52|280.32|282.38|280.18|0
1641915860000|2022-01-11 15:44:20|282.31|280.11|281.6|279.4|282.31|280.11|281.52|279.32|0
1641915870000|2022-01-11 15:44:30|281.66|279.46|281.38|279.18|281.66|279.46|281.38|279.18|0
1641915880000|2022-01-11 15:44:40|281.66|279.46|281.52|279.32|281.66|279.46|281.52|279.32|0
1641915890000|2022-01-11 15:44:50|281.66|279.46|282.09|279.89|282.09|279.89|281.66|279.46|0
1641915900000|2022-01-11 15:45:00|282.8|280.6|282.38|280.18|282.8|280.6|282.38|280.18|0
1641915910000|2022-01-11 15:45:10|282.66|280.46|281.81|279.61|282.66|280.46|281.81|279.61|0
1641915920000|2022-01-11 15:45:20|281.66|279.46|280.95|278.75|281.66|279.46|280.52|278.32|0
1641915930000|2022-01-11 15:45:30|280.24|278.04|277.83|275.63|280.24|278.04|277.83|275.63|0
1641915940000|2022-01-11 15:45:40|277.97|275.77|277.55|275.35|278.12|275.92|277.27|275.07|0
1641915950000|2022-01-11 15:45:50|277.13|274.93|278.26|276.06|278.54|276.34|277.13|274.93|0
1641915960000|2022-01-11 15:46:00|278.54|276.34|279.39|277.19|279.96|277.76|278.54|276.34|0
1641915970000|2022-01-11 15:46:10|279.18|276.98|278.82|276.62|279.18|276.98|278.82|276.62|0
1641915980000|2022-01-11 15:46:20|278.96|276.76|278.54|276.34|278.96|276.76|278.26|276.06|0
1641915990000|2022-01-11 15:46:30|279.25|277.05|279.39|277.19|279.53|277.33|279.25|277.05|0
1641916000000|2022-01-11 15:46:40|279.53|277.33|278.54|276.34|279.53|277.33|278.54|276.34|0
1641916010000|2022-01-11 15:46:50|278.82|276.62|279.25|277.05|279.39|277.19|278.82|276.62|0
1641916020000|2022-01-11 15:47:00|279.1|276.9|278.54|276.34|279.1|276.9|278.54|276.34|0
1641916030000|2022-01-11 15:47:10|278.68|276.48|279.39|277.19|279.39|277.19|278.68|276.48|0
1641916040000|2022-01-11 15:47:20|279.53|277.33|280.38|278.18|280.38|278.18|279.53|277.33|0
1641916050000|2022-01-11 15:47:30|280.24|278.04|279.53|277.33|280.24|278.04|279.53|277.33|0
1641916060000|2022-01-11 15:47:40|279.25|277.05|278.68|276.48|279.25|277.05|278.68|276.48|0
1641916070000|2022-01-11 15:47:50|278.26|276.06|278.54|276.34|278.54|276.34|278.11|275.91|0
1641916080000|2022-01-11 15:48:00|278.96|276.76|277.9|275.7|278.96|276.76|277.9|275.7|0
1641916090000|2022-01-11 15:48:10|278.11|275.91|278.26|276.06|278.26|276.06|278.11|275.91|0
1641916100000|2022-01-11 15:48:20|277.83|275.63|278.4|276.2|278.4|276.2|277.83|275.63|0
1641916110000|2022-01-11 15:48:30|278.26|276.06|278.4|276.2|278.4|276.2|277.97|275.77|0
1641916120000|2022-01-11 15:48:40|278.26|276.06|278.68|276.48|278.68|276.48|278.26|276.06|0
1641916130000|2022-01-11 15:48:50|279.67|277.47|279.39|277.19|279.67|277.47|278.96|276.76|0
1641916140000|2022-01-11 15:49:00|279.95|277.75|279.67|277.47|280.1|277.9|279.67|277.47|0
1641916150000|2022-01-11 15:49:10|279.39|277.19|279.39|277.19|279.53|277.33|279.39|277.19|0
1641916160000|2022-01-11 15:49:20|279.53|277.33|280.41|278.21|281.12|278.92|279.53|277.33|0
1641916170000|2022-01-11 15:49:30|280.7|278.5|280.84|278.64|280.84|278.64|280.7|278.5|0
1641916180000|2022-01-11 15:49:40|280.98|278.78|281.83|279.63|282.69|280.49|280.98|278.78|0
1641916190000|2022-01-11 15:49:50|279.31|277.11|278.26|276.06|279.31|277.11|277.83|275.63|0
1641916200000|2022-01-11 15:50:00|278.4|276.2|278.83|276.63|279.26|277.06|278.4|276.2|0
1641916210000|2022-01-11 15:50:10|278.97|276.77|279.26|277.06|279.26|277.06|278.97|276.77|0
1641916220000|2022-01-11 15:50:20|279.83|277.63|279.83|277.63|279.83|277.63|279.54|277.34|0
1641916230000|2022-01-11 15:50:30|279.68|277.48|279.4|277.2|279.68|277.48|279.4|277.2|0
1641916240000|2022-01-11 15:50:40|278.97|276.77|278.54|276.34|278.97|276.77|278.54|276.34|0
1641916250000|2022-01-11 15:50:50|278.97|276.77|279.11|276.91|279.11|276.91|278.97|276.77|0
1641916260000|2022-01-11 15:51:00|279.4|277.2|278.97|276.77|279.4|277.2|278.97|276.77|0
1641916270000|2022-01-11 15:51:10|278.83|276.63|278.54|276.34|278.83|276.63|278.54|276.34|0
1641916280000|2022-01-11 15:51:20|278.97|276.77|279.97|277.77|279.97|277.77|278.97|276.77|0
1641916290000|2022-01-11 15:51:30|279.4|277.2|279.68|277.48|279.68|277.48|279.25|277.05|0
1641916300000|2022-01-11 15:51:40|279.4|277.2|278.83|276.63|279.4|277.2|278.83|276.63|0
1641916310000|2022-01-11 15:51:50|278.68|276.48|278.4|276.2|278.68|276.48|278.11|275.91|0
1641916320000|2022-01-11 15:52:00|278.11|275.91|277.83|275.63|278.11|275.91|277.83|275.63|0
1641916330000|2022-01-11 15:52:10|277.97|275.77|278.54|276.34|278.54|276.34|277.97|275.77|0
1641916340000|2022-01-11 15:52:20|277.97|275.77|278.25|276.05|278.4|276.2|277.97|275.77|0
1641916350000|2022-01-11 15:52:30|277.62|275.42|277.83|275.63|277.83|275.63|277.54|275.34|0
1641916360000|2022-01-11 15:52:40|277.68|275.48|277.83|275.63|277.97|275.77|277.68|275.48|0
1641916370000|2022-01-11 15:52:50|277.68|275.48|278.4|276.2|278.4|276.2|277.68|275.48|0
1641916380000|2022-01-11 15:53:00|278.68|276.48|277.97|275.77|278.68|276.48|277.97|275.77|0
1641916390000|2022-01-11 15:53:10|277.83|275.63|277.68|275.48|277.97|275.77|277.68|275.48|0
1641916400000|2022-01-11 15:53:20|277.83|275.63|277.26|275.06|277.83|275.63|277.26|275.06|0
1641916410000|2022-01-11 15:53:30|277.4|275.2|277.4|275.2|277.4|275.2|277.26|275.06|0
1641916420000|2022-01-11 15:53:40|277.54|275.34|277.54|275.34|277.54|275.34|277.54|275.34|0
1641916430000|2022-01-11 15:53:50|277.68|275.48|279.64|277.44|279.78|277.58|277.68|275.48|0
1641916440000|2022-01-11 15:54:00|279.07|276.87|278.65|276.45|279.07|276.87|278.65|276.45|0
1641916450000|2022-01-11 15:54:10|278.51|276.31|278.79|276.59|278.93|276.73|278.51|276.31|0
1641916460000|2022-01-11 15:54:20|279.36|277.16|279.5|277.3|279.64|277.44|279.36|277.16|0
1641916470000|2022-01-11 15:54:30|279.93|277.73|279.78|277.58|279.93|277.73|279.5|277.3|0
1641916480000|2022-01-11 15:54:40|279.64|277.44|279.78|277.58|279.78|277.58|279.5|277.3|0
1641916490000|2022-01-11 15:54:50|279.5|277.3|278.93|276.73|279.5|277.3|278.93|276.73|0
1641916500000|2022-01-11 15:55:00|278.65|276.45|277.8|275.6|278.65|276.45|277.8|275.6|0
1641916510000|2022-01-11 15:55:10|278.08|275.88|277.66|275.46|278.08|275.88|277.66|275.46|0
1641916520000|2022-01-11 15:55:20|277.8|275.6|277.94|275.74|278.08|275.88|277.52|275.32|0
1641916530000|2022-01-11 15:55:30|277.8|275.6|277.66|275.46|277.94|275.74|277.66|275.46|0
1641916540000|2022-01-11 15:55:40|277.94|275.74|278.08|275.88|278.08|275.88|277.94|275.74|0
1641916550000|2022-01-11 15:55:50|277.94|275.74|277.8|275.6|277.94|275.74|277.66|275.46|0
1641916560000|2022-01-11 15:56:00|278.22|276.02|278.37|276.17|278.37|276.17|278.22|276.02|0
1641916570000|2022-01-11 15:56:10|278.93|276.73|279.78|277.58|279.78|277.58|278.93|276.73|0
1641916580000|2022-01-11 15:56:20|279.36|277.16|279.5|277.3|279.78|277.58|279.36|277.16|0
1641916590000|2022-01-11 15:56:30|279.64|277.44|279.5|277.3|279.64|277.44|279.22|277.02|0
1641916600000|2022-01-11 15:56:40|278.93|276.73|279.5|277.3|279.5|277.3|278.79|276.59|0
1641916610000|2022-01-11 15:56:50|279.22|277.02|279.5|277.3|279.5|277.3|279.07|276.87|0
1641916620000|2022-01-11 15:57:00|278.79|276.59|279.5|277.3|279.5|277.3|278.79|276.59|0
1641916630000|2022-01-11 15:57:10|279.36|277.16|279.36|277.16|279.36|277.16|279.22|277.02|0
1641916640000|2022-01-11 15:57:20|279.5|277.3|278.79|276.59|279.5|277.3|278.79|276.59|0
1641916650000|2022-01-11 15:57:30|278.51|276.31|279.07|276.87|279.07|276.87|278.51|276.31|0
1641916660000|2022-01-11 15:57:40|279.21|277.01|279.07|276.87|279.21|277.01|279.07|276.87|0
1641916670000|2022-01-11 15:57:50|278.93|276.73|279.5|277.3|279.78|277.58|278.93|276.73|0
1641916680000|2022-01-11 15:58:00|279.64|277.44|279.64|277.44|279.92|277.72|279.64|277.44|0
1641916690000|2022-01-11 15:58:10|279.07|276.87|279.21|277.01|279.21|277.01|279.07|276.87|0
1641916700000|2022-01-11 15:58:20|278.79|276.59|277.37|275.17|278.79|276.59|277.37|275.17|0
1641916710000|2022-01-11 15:58:30|277.09|274.89|276.39|274.19|277.09|274.89|276.11|273.91|0
1641916720000|2022-01-11 15:58:40|276.25|274.05|276.25|274.05|276.25|274.05|276.11|273.91|0
1641916730000|2022-01-11 15:58:50|276.67|274.47|277.09|274.89|277.09|274.89|276.67|274.47|0
1641916740000|2022-01-11 15:59:00|277.66|275.46|277.23|275.03|277.66|275.46|277.23|275.03|0
1641916750000|2022-01-11 15:59:10|276.67|274.47|276.53|274.33|277.09|274.89|276.53|274.33|0
1641916760000|2022-01-11 15:59:20|276.39|274.19|276.67|274.47|276.81|274.61|276.39|274.19|0
1641916770000|2022-01-11 15:59:30|276.53|274.33|277.09|274.89|277.09|274.89|276.53|274.33|0
1641916780000|2022-01-11 15:59:40|276.95|274.75|276.95|274.75|276.95|274.75|276.95|274.75|0
1641916790000|2022-01-11 15:59:50|277.09|274.89|276.95|274.75|277.23|275.03|276.95|274.75|0
1641916800000|2022-01-11 16:00:00|276.81|274.61|275.82|273.62|276.81|274.61|275.68|273.48|0
1641916810000|2022-01-11 16:00:10|276.1|273.9|276.25|274.05|276.25|274.05|275.96|273.76|0
1641916820000|2022-01-11 16:00:20|276.67|274.47|276.95|274.75|276.95|274.75|276.53|274.33|0
1641916830000|2022-01-11 16:00:30|277.09|274.89|277.23|275.03|277.23|275.03|276.81|274.61|0
1641916840000|2022-01-11 16:00:40|277.09|274.89|276.67|274.47|277.09|274.89|276.67|274.47|0
1641916850000|2022-01-11 16:00:50|276.25|274.05|275.96|273.76|276.25|274.05|275.96|273.76|0
1641916860000|2022-01-11 16:01:00|275.68|273.48|274.98|272.78|275.68|273.48|274.98|272.78|0
1641916870000|2022-01-11 16:01:10|275.4|273.2|275.54|273.34|275.68|273.48|275.4|273.2|0
1641916880000|2022-01-11 16:01:20|275.82|273.62|275.96|273.76|275.96|273.76|275.68|273.48|0
1641916890000|2022-01-11 16:01:30|275.54|273.34|275.82|273.62|276.1|273.9|275.54|273.34|0
1641916900000|2022-01-11 16:01:40|276.1|273.9|275.68|273.48|276.1|273.9|275.68|273.48|0
1641916910000|2022-01-11 16:01:50|275.54|273.34|275.54|273.34|275.54|273.34|275.4|273.2|0
1641916920000|2022-01-11 16:02:00|275.26|273.06|274.56|272.36|275.26|273.06|274.56|272.36|0
1641916930000|2022-01-11 16:02:10|274.42|272.22|275.26|273.06|275.26|273.06|274.42|272.22|0
1641916940000|2022-01-11 16:02:20|275.4|273.2|275.68|273.48|275.68|273.48|275.26|273.06|0
1641916950000|2022-01-11 16:02:30|275.26|273.06|274.7|272.5|275.26|273.06|274.7|272.5|0
1641916960000|2022-01-11 16:02:40|274.84|272.64|274.84|272.64|275.12|272.92|274.84|272.64|0
1641916970000|2022-01-11 16:02:50|274.28|272.08|274.28|272.08|274.56|272.36|274.28|272.08|0
1641916980000|2022-01-11 16:03:00|274.42|272.22|274.28|272.08|274.42|272.22|273.72|271.52|0
1641916990000|2022-01-11 16:03:10|274|271.8|273.3|271.1|274|271.8|273.3|271.1|0
1641917000000|2022-01-11 16:03:20|272.88|270.68|272.88|270.68|272.88|270.68|272.46|270.26|0
1641917010000|2022-01-11 16:03:30|272.74|270.54|272.74|270.54|272.74|270.54|272.6|270.4|0
1641917020000|2022-01-11 16:03:40|272.6|270.4|272.6|270.4|272.6|270.4|272.6|270.4|0
1641917030000|2022-01-11 16:03:50|272.04|269.84|271.48|269.28|272.04|269.84|271.48|269.28|0
1641917040000|2022-01-11 16:04:00|271.62|269.42|271.48|269.28|271.62|269.42|271.34|269.14|0
1641917050000|2022-01-11 16:04:10|271.2|269|270.09|267.89|271.2|269|270.09|267.89|0
1641917060000|2022-01-11 16:04:20|270.51|268.31|269.81|267.61|270.51|268.31|269.81|267.61|0
1641917070000|2022-01-11 16:04:30|269.4|267.2|271.48|269.28|271.62|269.42|269.4|267.2|0
1641917080000|2022-01-11 16:04:40|271.34|269.14|271.48|269.28|271.48|269.28|271.34|269.14|0
1641917090000|2022-01-11 16:04:50|271.34|269.14|271.2|269|271.34|269.14|271.06|268.86|0
1641917100000|2022-01-11 16:05:00|271.34|269.14|270.92|268.72|271.34|269.14|270.92|268.72|0
1641917110000|2022-01-11 16:05:10|270.79|268.59|271.2|269|271.2|269|270.79|268.59|0
1641917120000|2022-01-11 16:05:20|271.34|269.14|271.75|269.55|274.15|271.95|271.34|269.14|0
1641917130000|2022-01-11 16:05:30|271.19|268.99|270.63|268.43|271.19|268.99|270.22|268.02|0
1641917140000|2022-01-11 16:05:40|270.36|268.16|270.49|268.29|270.63|268.43|270.36|268.16|0
1641917150000|2022-01-11 16:05:50|270.22|268.02|270.22|268.02|270.22|268.02|269.8|267.6|0
1641917160000|2022-01-11 16:06:00|270.08|267.88|270.22|268.02|270.35|268.15|269.94|267.74|0
1641917170000|2022-01-11 16:06:10|270.08|267.88|270.08|267.88|270.22|268.02|270.08|267.88|0
1641917180000|2022-01-11 16:06:20|270.22|268.02|269.8|267.6|270.22|268.02|269.66|267.46|0
1641917190000|2022-01-11 16:06:30|269.11|266.91|268.69|266.49|269.11|266.91|268.69|266.49|0
1641917200000|2022-01-11 16:06:40|268.55|266.35|268.83|266.63|268.83|266.63|268.55|266.35|0
1641917210000|2022-01-11 16:06:50|268.97|266.77|268.83|266.63|268.97|266.77|268.55|266.35|0
1641917220000|2022-01-11 16:07:00|268.69|266.49|268.83|266.63|268.83|266.63|268.42|266.22|0
1641917230000|2022-01-11 16:07:10|268.69|266.49|269.38|267.18|269.38|267.18|268.69|266.49|0
1641917250000|2022-01-11 16:07:30|269.52|267.32|269.59|267.39|269.8|267.6|269.52|267.32|0
1641917260000|2022-01-11 16:07:40|269.8|267.6|270.08|267.88|270.08|267.88|269.8|267.6|0
1641917270000|2022-01-11 16:07:50|269.94|267.74|269.94|267.74|270.08|267.88|269.94|267.74|0
1641917280000|2022-01-11 16:08:00|270.22|268.02|270.22|268.02|270.22|268.02|269.94|267.74|0
1641917290000|2022-01-11 16:08:10|270.15|267.95|270.08|267.88|270.15|267.95|269.94|267.74|0
1641917300000|2022-01-11 16:08:20|270.22|268.02|270.08|267.88|270.22|268.02|270.08|267.88|0
1641917310000|2022-01-11 16:08:30|270.22|268.02|270.08|267.88|270.49|268.29|270.08|267.88|0
1641917320000|2022-01-11 16:08:40|269.94|267.74|269.8|267.6|269.94|267.74|269.52|267.32|0
1641917330000|2022-01-11 16:08:50|269.94|267.74|270.49|268.29|270.49|268.29|269.94|267.74|0
1641917340000|2022-01-11 16:09:00|269.94|267.74|269.8|267.6|269.94|267.74|269.66|267.46|0
1641917350000|2022-01-11 16:09:10|269.66|267.46|269.94|267.74|269.94|267.74|269.66|267.46|0
1641917360000|2022-01-11 16:09:20|270.08|267.88|270.08|267.88|270.35|268.15|270.08|267.88|0
1641917370000|2022-01-11 16:09:30|269.52|267.32|269.94|267.74|269.94|267.74|269.52|267.32|0
1641917380000|2022-01-11 16:09:40|270.77|268.57|271.6|269.4|271.6|269.4|270.63|268.43|0
1641917390000|2022-01-11 16:09:50|271.88|269.68|272.16|269.96|272.3|270.1|271.33|269.13|0
1641917400000|2022-01-11 16:10:00|271.33|269.13|270.21|268.01|271.33|269.13|270.21|268.01|0
1641917410000|2022-01-11 16:10:10|269.8|267.6|269.66|267.46|269.8|267.6|269.66|267.46|0
1641917420000|2022-01-11 16:10:20|269.8|267.6|269.8|267.6|269.94|267.74|269.8|267.6|0
1641917430000|2022-01-11 16:10:30|270.21|268.01|269.66|267.46|270.21|268.01|269.66|267.46|0
1641917440000|2022-01-11 16:10:40|269.8|267.6|270.21|268.01|270.21|268.01|269.8|267.6|0
1641917450000|2022-01-11 16:10:50|270.35|268.15|269.66|267.46|270.49|268.29|269.66|267.46|0
1641917460000|2022-01-11 16:11:00|269.8|267.6|270.08|267.88|270.21|268.01|269.8|267.6|0
1641917470000|2022-01-11 16:11:10|269.52|267.32|269.52|267.32|269.52|267.32|268.83|266.63|0
1641917480000|2022-01-11 16:11:20|269.66|267.46|269.66|267.46|269.66|267.46|269.66|267.46|0
1641917490000|2022-01-11 16:11:30|269.52|267.32|269.38|267.18|269.94|267.74|269.38|267.18|0
1641917500000|2022-01-11 16:11:40|269.32|267.12|269.66|267.46|269.66|267.46|269.11|266.91|0
1641917510000|2022-01-11 16:11:50|269.52|267.32|269.94|267.74|269.94|267.74|269.52|267.32|0
1641917520000|2022-01-11 16:12:00|269.66|267.46|268.97|266.77|269.66|267.46|268.97|266.77|0
1641917530000|2022-01-11 16:12:10|269.24|267.04|267.86|265.66|269.24|267.04|267.86|265.66|0
1641917540000|2022-01-11 16:12:20|267.72|265.52|267.45|265.25|267.72|265.52|267.45|265.25|0
1641917550000|2022-01-11 16:12:30|267.17|264.97|266.76|264.56|267.17|264.97|266.76|264.56|0
1641917560000|2022-01-11 16:12:40|267.31|265.11|267.03|264.83|267.31|265.11|266.9|264.7|0
1641917570000|2022-01-11 16:12:50|267.31|265.11|267.59|265.39|267.59|265.39|267.17|264.97|0
1641917580000|2022-01-11 16:13:00|267.03|264.83|267.17|264.97|267.59|265.39|267.03|264.83|0
1641917590000|2022-01-11 16:13:10|266.97|264.77|266.9|264.7|267.17|264.97|266.9|264.7|0
1641917600000|2022-01-11 16:13:20|266.76|264.56|266.76|264.56|266.9|264.7|266.76|264.56|0
1641917610000|2022-01-11 16:13:30|265.93|263.73|265.66|263.46|265.93|263.73|265.52|263.32|0
1641917620000|2022-01-11 16:13:40|265.25|263.05|265.11|262.91|265.25|263.05|265.11|262.91|0
1641917630000|2022-01-11 16:13:50|265.25|263.05|265.93|263.73|266.21|264.01|265.25|263.05|0
1641917640000|2022-01-11 16:14:00|265.52|263.32|266.07|263.87|266.07|263.87|265.25|263.05|0
1641917650000|2022-01-11 16:14:10|266.35|264.15|266.48|264.28|266.48|264.28|266.21|264.01|0
1641917660000|2022-01-11 16:14:20|266.62|264.42|266.35|264.15|266.62|264.42|266.21|264.01|0
1641917670000|2022-01-11 16:14:30|266.21|264.01|265.93|263.73|266.21|264.01|265.8|263.6|0
1641917680000|2022-01-11 16:14:40|266.35|264.15|266.48|264.28|266.9|264.7|266.35|264.15|0
1641917690000|2022-01-11 16:14:50|266.35|264.15|266.21|264.01|266.35|264.15|266.21|264.01|0
1641917700000|2022-01-11 16:15:00|265.8|263.6|266.35|264.15|266.35|264.15|265.52|263.32|0
1641917710000|2022-01-11 16:15:10|266.48|264.28|264.97|262.77|266.48|264.28|264.97|262.77|0
1641917720000|2022-01-11 16:15:20|264.43|262.23|263.88|261.68|264.43|262.23|263.61|261.41|0
1641917730000|2022-01-11 16:15:30|263.47|261.27|263.33|261.13|263.47|261.27|263.2|261|0
1641917740000|2022-01-11 16:15:40|262.79|260.59|262.65|260.45|262.93|260.73|262.65|260.45|0
1641917750000|2022-01-11 16:15:50|262.38|260.18|262.38|260.18|262.38|260.18|262.11|259.91|0
1641917760000|2022-01-11 16:16:00|262.18|259.98|261.7|259.5|262.38|260.18|261.7|259.5|0
1641917770000|2022-01-11 16:16:10|262.38|260.18|261.7|259.5|262.52|260.32|261.7|259.5|0
1641917780000|2022-01-11 16:16:20|261.97|259.77|262.11|259.91|262.11|259.91|261.84|259.64|0
1641917790000|2022-01-11 16:16:30|261.97|259.77|264.15|261.95|264.15|261.95|261.97|259.77|0
1641917800000|2022-01-11 16:16:40|263.88|261.68|264.09|261.89|264.29|262.09|263.88|261.68|0
1641917810000|2022-01-11 16:16:50|264.02|261.82|263.74|261.54|264.02|261.82|263.74|261.54|0
1641917820000|2022-01-11 16:17:00|263.47|261.27|263.06|260.86|263.74|261.54|263.06|260.86|0
1641917830000|2022-01-11 16:17:10|262.65|260.45|262.65|260.45|262.65|260.45|262.65|260.45|0
1641917840000|2022-01-11 16:17:20|262.79|260.59|261.97|259.77|262.79|260.59|261.97|259.77|0
1641917850000|2022-01-11 16:17:30|261.7|259.5|261.91|259.71|261.97|259.77|261.7|259.5|0
1641917860000|2022-01-11 16:17:40|261.84|259.64|261.29|259.09|261.84|259.64|261.29|259.09|0
1641917870000|2022-01-11 16:17:50|261.16|258.96|260.89|258.69|261.16|258.96|260.89|258.69|0
1641917880000|2022-01-11 16:18:00|261.02|258.82|261.16|258.96|261.16|258.96|261.02|258.82|0
1641917890000|2022-01-11 16:18:10|261.7|259.5|261.16|258.96|261.7|259.5|261.16|258.96|0
1641917900000|2022-01-11 16:18:20|261.29|259.09|261.02|258.82|261.43|259.23|261.02|258.82|0
1641917910000|2022-01-11 16:18:30|260.89|258.69|260.21|258.01|260.89|258.69|260.21|258.01|0
1641917920000|2022-01-11 16:18:40|260.89|258.69|260.61|258.41|260.89|258.69|260.61|258.41|0
1641917930000|2022-01-11 16:18:50|260.75|258.55|260.21|258.01|260.75|258.55|260.07|257.87|0
1641917940000|2022-01-11 16:19:00|260.07|257.87|260.21|258.01|260.21|258.01|259.8|257.6|0
1641917950000|2022-01-11 16:19:10|260.34|258.14|259.94|257.74|260.34|258.14|259.94|257.74|0
1641917960000|2022-01-11 16:19:20|260.34|258.14|260.88|258.68|260.88|258.68|260.21|258.01|0
1641917970000|2022-01-11 16:19:30|261.02|258.82|260.41|258.21|261.02|258.82|260.41|258.21|0
1641917980000|2022-01-11 16:19:40|260.48|258.28|260.21|258.01|260.48|258.28|260.21|258.01|0
1641917990000|2022-01-11 16:19:50|260.34|258.14|260.61|258.41|260.61|258.41|260.34|258.14|0
1641918000000|2022-01-11 16:20:00|260.21|258.01|260.75|258.55|260.75|258.55|259.94|257.74|0
1641918010000|2022-01-11 16:20:10|261.43|259.23|262.11|259.91|262.11|259.91|261.43|259.23|0
1641918020000|2022-01-11 16:20:20|261.83|259.63|262.79|260.59|262.79|260.59|261.7|259.5|0
1641918030000|2022-01-11 16:20:30|262.92|260.72|263.06|260.86|263.06|260.86|262.79|260.59|0
1641918040000|2022-01-11 16:20:40|263.33|261.13|262.38|260.18|263.33|261.13|262.38|260.18|0
1641918050000|2022-01-11 16:20:50|262.79|260.59|262.51|260.31|262.79|260.59|262.51|260.31|0
1641918060000|2022-01-11 16:21:00|262.79|260.59|262.65|260.45|263.06|260.86|262.65|260.45|0
1641918070000|2022-01-11 16:21:10|262.51|260.31|262.79|260.59|262.92|260.72|262.51|260.31|0
1641918080000|2022-01-11 16:21:20|262.51|260.31|262.11|259.91|262.51|260.31|262.11|259.91|0
1641918090000|2022-01-11 16:21:30|262.04|259.84|260.88|258.68|262.04|259.84|260.88|258.68|0
1641918100000|2022-01-11 16:21:40|261.02|258.82|260.21|258.01|261.16|258.96|260.21|258.01|0
1641918110000|2022-01-11 16:21:50|259.94|257.74|259.8|257.6|259.94|257.74|259.53|257.33|0
1641918120000|2022-01-11 16:22:00|259.67|257.47|259.53|257.33|259.67|257.47|259.4|257.2|0
1641918130000|2022-01-11 16:22:10|259.4|257.2|260.34|258.14|260.34|258.14|259.13|256.93|0
1641918140000|2022-01-11 16:22:20|260.21|258.01|260.07|257.87|260.21|258.01|260.07|257.87|0
1641918150000|2022-01-11 16:22:30|259.94|257.74|259.4|257.2|260.01|257.81|259.4|257.2|0
1641918160000|2022-01-11 16:22:40|259.26|257.06|259.13|256.93|259.26|257.06|258.72|256.52|0
1641918170000|2022-01-11 16:22:50|259.06|256.86|259.94|257.74|259.94|257.74|259.06|256.86|0
1641918180000|2022-01-11 16:23:00|259.8|257.6|260.07|257.87|260.07|257.87|259.67|257.47|0
1641918190000|2022-01-11 16:23:10|259.8|257.6|259.39|257.19|259.8|257.6|259.39|257.19|0
1641918200000|2022-01-11 16:23:20|259.26|257.06|259.94|257.74|259.94|257.74|259.12|256.92|0
1641918210000|2022-01-11 16:23:30|259.66|257.46|260.21|258.01|260.21|258.01|259.66|257.46|0
1641918220000|2022-01-11 16:23:40|260.61|258.41|260.61|258.41|260.88|258.68|260.61|258.41|0
1641918230000|2022-01-11 16:23:50|260.48|258.28|260.88|258.68|260.88|258.68|260.34|258.14|0
1641918240000|2022-01-11 16:24:00|261.15|258.95|260.75|258.55|261.15|258.95|260.75|258.55|0
1641918250000|2022-01-11 16:24:10|260.82|258.62|260.75|258.55|260.88|258.68|260.61|258.41|0
1641918260000|2022-01-11 16:24:20|261.15|258.95|261.7|259.5|261.7|259.5|261.15|258.95|0
1641918270000|2022-01-11 16:24:30|261.83|259.63|261.7|259.5|261.83|259.63|261.7|259.5|0
1641918280000|2022-01-11 16:24:40|261.83|259.63|261.15|258.95|261.83|259.63|261.02|258.82|0
1641918290000|2022-01-11 16:24:50|261.02|258.82|261.15|258.95|261.15|258.95|260.88|258.68|0
1641918300000|2022-01-11 16:25:00|261.02|258.82|261.15|258.95|261.15|258.95|261.02|258.82|0
1641918310000|2022-01-11 16:25:10|261.02|258.82|260.75|258.55|261.15|258.95|260.75|258.55|0
1641918320000|2022-01-11 16:25:20|263.84|261.64|263.44|261.24|263.98|261.78|263.44|261.24|0
1641918330000|2022-01-11 16:25:30|263.3|261.1|263.3|261.1|263.3|261.1|263.03|260.83|0
1641918340000|2022-01-11 16:25:40|263.98|261.78|259.93|257.73|263.98|261.78|259.93|257.73|0
1641918350000|2022-01-11 16:25:50|260.07|257.87|259.8|257.6|260.07|257.87|259.8|257.6|0
1641918360000|2022-01-11 16:26:00|259.93|257.73|260.75|258.55|260.75|258.55|259.93|257.73|0
1641918370000|2022-01-11 16:26:10|260.2|258|260.95|258.75|260.95|258.75|260.2|258|0
1641918380000|2022-01-11 16:26:20|261.02|258.82|261.02|258.82|261.02|258.82|260.68|258.48|0
1641918390000|2022-01-11 16:26:30|260.61|258.41|260.47|258.27|260.61|258.41|260.47|258.27|0
1641918400000|2022-01-11 16:26:40|260.61|258.41|260.2|258|260.61|258.41|260.2|258|0
1641918410000|2022-01-11 16:26:50|260.14|257.94|260.2|258|260.34|258.14|260.14|257.94|0
1641918420000|2022-01-11 16:27:00|259.93|257.73|260.34|258.14|260.34|258.14|259.8|257.6|0
1641918430000|2022-01-11 16:27:10|260.2|258|260.2|258|260.47|258.27|260.2|258|0
1641918440000|2022-01-11 16:27:20|260.34|258.14|260.74|258.54|260.74|258.54|260.34|258.14|0
1641918450000|2022-01-11 16:27:30|260.61|258.41|260.2|258|260.88|258.68|260.2|258|0
1641918460000|2022-01-11 16:27:40|260.47|258.27|260.88|258.68|260.88|258.68|260.47|258.27|0
1641918470000|2022-01-11 16:27:50|260.74|258.54|260.88|258.68|260.88|258.68|260.74|258.54|0
1641918480000|2022-01-11 16:28:00|260.74|258.54|261.02|258.82|261.02|258.82|260.74|258.54|0
1641918490000|2022-01-11 16:28:10|260.88|258.68|260.74|258.54|260.88|258.68|260.74|258.54|0
1641918500000|2022-01-11 16:28:20|260.61|258.41|260.34|258.14|260.61|258.41|260.34|258.14|0
1641918510000|2022-01-11 16:28:30|260.47|258.27|260.47|258.27|260.61|258.41|260.34|258.14|0
1641918520000|2022-01-11 16:28:40|260.61|258.41|260.34|258.14|260.61|258.41|260.34|258.14|0
1641918530000|2022-01-11 16:28:50|260.47|258.27|260.34|258.14|260.47|258.27|260.2|258|0
1641918540000|2022-01-11 16:29:00|260.2|258|260.2|258|260.34|258.14|260.2|258|0
1641918550000|2022-01-11 16:29:10|259.93|257.73|259.52|257.32|259.93|257.73|259.39|257.19|0
1641918560000|2022-01-11 16:29:20|259.8|257.6|259.66|257.46|259.8|257.6|259.52|257.32|0
1641918570000|2022-01-11 16:29:30|259.73|257.53|259.39|257.19|259.73|257.53|259.39|257.19|0
1641918580000|2022-01-11 16:29:40|259.12|256.92|259.39|257.19|259.52|257.32|259.12|256.92|0
1641918590000|2022-01-11 16:29:50|259.12|256.92|259.39|257.19|259.52|257.32|259.12|256.92|0
1641918600000|2022-01-11 16:30:00|259.25|257.05|259.66|257.46|259.66|257.46|259.25|257.05|0
1641918610000|2022-01-11 16:30:10|259.8|257.6|259.8|257.6|259.8|257.6|259.66|257.46|0
1641918620000|2022-01-11 16:30:20|259.93|257.73|260.34|258.14|260.47|258.27|259.93|257.73|0
1641918630000|2022-01-11 16:30:30|260.2|258|259.93|257.73|260.2|258|259.79|257.59|0
1641918640000|2022-01-11 16:30:40|259.66|257.46|259.79|257.59|260.07|257.87|259.52|257.32|0
1641918650000|2022-01-11 16:30:50|260.2|258|259.79|257.59|260.2|258|259.79|257.59|0
1641918660000|2022-01-11 16:31:00|260.07|257.87|260.07|257.87|260.2|258|260.07|257.87|0
1641918670000|2022-01-11 16:31:10|260.2|258|260.88|258.68|260.88|258.68|260.2|258|0
1641918680000|2022-01-11 16:31:20|261.01|258.81|260.61|258.41|261.01|258.81|260.47|258.27|0
1641918690000|2022-01-11 16:31:30|260.47|258.27|260.61|258.41|260.74|258.54|260.47|258.27|0
1641918700000|2022-01-11 16:31:40|260.74|258.54|260.47|258.27|260.88|258.68|260.47|258.27|0
1641918710000|2022-01-11 16:31:50|260.88|258.68|260.47|258.27|260.88|258.68|260.47|258.27|0
1641918720000|2022-01-11 16:32:00|260.07|257.87|260.88|258.68|260.88|258.68|260.07|257.87|0
1641918730000|2022-01-11 16:32:10|261.15|258.95|260.74|258.54|261.15|258.95|260.74|258.54|0
1641918740000|2022-01-11 16:32:20|260.47|258.27|260.34|258.14|260.47|258.27|260.34|258.14|0
1641918750000|2022-01-11 16:32:30|260.47|258.27|259.93|257.73|260.47|258.27|259.93|257.73|0
1641918760000|2022-01-11 16:32:40|260.06|257.86|260.2|258|260.2|258|260.06|257.86|0
1641918770000|2022-01-11 16:32:50|260.34|258.14|260.34|258.14|260.34|258.14|260.34|258.14|0
1641918780000|2022-01-11 16:33:00|260.2|258|260.47|258.27|260.47|258.27|260.2|258|0
1641918790000|2022-01-11 16:33:10|260.41|258.21|260.2|258|260.61|258.41|260.2|258|0
1641918800000|2022-01-11 16:33:20|260.06|257.86|260.06|257.86|260.2|258|260.06|257.86|0
1641918810000|2022-01-11 16:33:30|260.13|257.93|260.2|258|260.47|258.27|260.13|257.93|0
1641918820000|2022-01-11 16:33:40|259.93|257.73|260.34|258.14|260.34|258.14|259.79|257.59|0
1641918830000|2022-01-11 16:33:50|260.2|258|260.06|257.86|260.2|258|260.06|257.86|0
1641918840000|2022-01-11 16:34:00|259.93|257.73|259.79|257.59|259.93|257.73|259.79|257.59|0
1641918850000|2022-01-11 16:34:10|260.2|258|260.06|257.86|260.33|258.13|260.06|257.86|0
1641918860000|2022-01-11 16:34:20|259.93|257.73|260.06|257.86|260.06|257.86|259.79|257.59|0
1641918870000|2022-01-11 16:34:30|259.93|257.73|260.06|257.86|260.06|257.86|259.79|257.59|0
1641918880000|2022-01-11 16:34:40|260|257.8|259.93|257.73|260.2|258|259.93|257.73|0
1641918890000|2022-01-11 16:34:50|260.06|257.86|260.33|258.13|260.33|258.13|260|257.8|0
1641918900000|2022-01-11 16:35:00|259.93|257.73|259.93|257.73|259.93|257.73|259.79|257.59|0
1641918910000|2022-01-11 16:35:10|259.66|257.46|258.85|256.65|259.66|257.46|258.85|256.65|0
1641918920000|2022-01-11 16:35:20|258.98|256.78|258.98|256.78|258.98|256.78|258.98|256.78|0
1641918930000|2022-01-11 16:35:30|258.85|256.65|259.52|257.32|259.52|257.32|258.85|256.65|0
1641918940000|2022-01-11 16:35:40|259.25|257.05|258.98|256.78|259.32|257.12|258.98|256.78|0
1641918950000|2022-01-11 16:35:50|258.44|256.24|258.58|256.38|258.58|256.38|258.44|256.24|0
1641918960000|2022-01-11 16:36:00|258.31|256.11|258.17|255.97|258.58|256.38|258.17|255.97|0
1641918970000|2022-01-11 16:36:10|258.31|256.11|258.04|255.84|258.31|256.11|258.04|255.84|0
1641918980000|2022-01-11 16:36:20|257.77|255.57|257.5|255.3|257.77|255.57|257.5|255.3|0
1641918990000|2022-01-11 16:36:30|257.23|255.03|257.5|255.3|257.5|255.3|257.09|254.89|0
1641919000000|2022-01-11 16:36:40|257.23|255.03|257.36|255.16|257.63|255.43|257.23|255.03|0
1641919010000|2022-01-11 16:36:50|257.23|255.03|257.09|254.89|257.23|255.03|257.09|254.89|0
1641919020000|2022-01-11 16:37:00|257.36|255.16|257.5|255.3|257.5|255.3|257.23|255.03|0
1641919030000|2022-01-11 16:37:10|257.63|255.43|257.63|255.43|257.63|255.43|257.5|255.3|0
1641919040000|2022-01-11 16:37:20|257.36|255.16|257.5|255.3|257.5|255.3|257.36|255.16|0
1641919050000|2022-01-11 16:37:30|256.96|254.76|257.36|255.16|257.36|255.16|256.96|254.76|0
1641919060000|2022-01-11 16:37:40|257.23|255.03|257.09|254.89|257.23|255.03|256.96|254.76|0
1641919070000|2022-01-11 16:37:50|256.96|254.76|256.69|254.49|256.96|254.76|256.69|254.49|0
1641919080000|2022-01-11 16:38:00|256.83|254.63|256.42|254.22|256.83|254.63|256.29|254.09|0
1641919090000|2022-01-11 16:38:10|256.56|254.36|256.82|254.62|256.82|254.62|256.56|254.36|0
1641919100000|2022-01-11 16:38:20|256.56|254.36|256.56|254.36|256.56|254.36|256.42|254.22|0
1641919110000|2022-01-11 16:38:30|256.15|253.95|256.15|253.95|256.29|254.09|255.89|253.69|0
1641919120000|2022-01-11 16:38:40|256.29|254.09|256.02|253.82|256.29|254.09|256.02|253.82|0
1641919130000|2022-01-11 16:38:50|256.09|253.89|255.89|253.69|256.09|253.89|255.75|253.55|0
1641919140000|2022-01-11 16:39:00|255.62|253.42|256.29|254.09|256.29|254.09|255.62|253.42|0
1641919150000|2022-01-11 16:39:10|256.15|253.95|256.15|253.95|256.29|254.09|256.15|253.95|0
1641919160000|2022-01-11 16:39:20|256.29|254.09|256.02|253.82|256.29|254.09|256.02|253.82|0
1641919170000|2022-01-11 16:39:30|256.15|253.95|256.15|253.95|256.15|253.95|256.02|253.82|0
1641919180000|2022-01-11 16:39:40|256.02|253.82|255.89|253.69|256.02|253.82|255.89|253.69|0
1641919190000|2022-01-11 16:39:50|255.62|253.42|256.02|253.82|256.02|253.82|255.62|253.42|0
1641919200000|2022-01-11 16:40:00|255.88|253.68|255.75|253.55|256.15|253.95|255.75|253.55|0
1641919210000|2022-01-11 16:40:10|255.48|253.28|254.81|252.61|255.48|253.28|254.81|252.61|0
1641919220000|2022-01-11 16:40:20|254.95|252.75|254.28|252.08|254.95|252.75|254.28|252.08|0
1641919230000|2022-01-11 16:40:30|253.88|251.68|254.01|251.81|254.01|251.81|253.61|251.41|0
1641919240000|2022-01-11 16:40:40|253.88|251.68|253.75|251.55|253.88|251.68|253.75|251.55|0
1641919250000|2022-01-11 16:40:50|253.61|251.41|253.21|251.01|253.61|251.41|253.21|251.01|0
1641919260000|2022-01-11 16:41:00|253.35|251.15|253.21|251.01|253.35|251.15|252.95|250.75|0
1641919270000|2022-01-11 16:41:10|253.08|250.88|253.08|250.88|253.21|251.01|253.08|250.88|0
1641919280000|2022-01-11 16:41:20|253.21|251.01|253.35|251.15|253.48|251.28|253.21|251.01|0
1641919290000|2022-01-11 16:41:30|253.21|251.01|253.35|251.15|253.35|251.15|253.21|251.01|0
1641919300000|2022-01-11 16:41:40|253.48|251.28|253.35|251.15|253.48|251.28|252.95|250.75|0
1641919310000|2022-01-11 16:41:50|253.48|251.28|252.95|250.75|253.48|251.28|252.95|250.75|0
1641919320000|2022-01-11 16:42:00|252.81|250.61|252.81|250.61|252.81|250.61|252.42|250.22|0
1641919330000|2022-01-11 16:42:10|253.15|250.95|253.15|250.95|253.15|250.95|253.08|250.88|0
1641919340000|2022-01-11 16:42:20|252.95|250.75|252.55|250.35|253.02|250.82|252.55|250.35|0
1641919350000|2022-01-11 16:42:30|252.68|250.48|252.68|250.48|252.68|250.48|252.68|250.48|0
1641919360000|2022-01-11 16:42:40|252.81|250.61|252.28|250.08|252.81|250.61|252.28|250.08|0
1641919370000|2022-01-11 16:42:50|252.15|249.95|252.28|250.08|252.28|250.08|252.15|249.95|0
1641919380000|2022-01-11 16:43:00|252.02|249.82|252.15|249.95|252.15|249.95|251.88|249.68|0
1641919390000|2022-01-11 16:43:10|252.42|250.22|252.28|250.08|252.55|250.35|252.28|250.08|0
1641919400000|2022-01-11 16:43:20|252.15|249.95|252.81|250.61|252.81|250.61|252.15|249.95|0
1641919410000|2022-01-11 16:43:30|252.28|250.08|252.55|250.35|252.55|250.35|252.28|250.08|0
1641919420000|2022-01-11 16:43:40|252.68|250.48|252.15|249.95|252.68|250.48|252.15|249.95|0
1641919430000|2022-01-11 16:43:50|251.75|249.55|251.49|249.29|251.75|249.55|251.35|249.15|0
1641919440000|2022-01-11 16:44:00|251.62|249.42|252.15|249.95|252.15|249.95|251.62|249.42|0
1641919450000|2022-01-11 16:44:10|252.28|250.08|252.41|250.21|252.55|250.35|252.28|250.08|0
1641919460000|2022-01-11 16:44:20|252.55|250.35|252.41|250.21|252.68|250.48|252.41|250.21|0
1641919470000|2022-01-11 16:44:30|252.55|250.35|252.95|250.75|252.95|250.75|252.55|250.35|0
1641919480000|2022-01-11 16:44:40|253.08|250.88|253.08|250.88|253.08|250.88|252.95|250.75|0
1641919490000|2022-01-11 16:44:50|252.95|250.75|253.61|251.41|253.61|251.41|252.95|250.75|0
1641919500000|2022-01-11 16:45:00|253.41|251.21|253.61|251.41|253.61|251.41|253.21|251.01|0
1641919510000|2022-01-11 16:45:10|253.74|251.54|253.15|250.95|253.74|251.54|253.15|250.95|0
1641919520000|2022-01-11 16:45:20|253.21|251.01|253.61|251.41|253.74|251.54|253.21|251.01|0
1641919530000|2022-01-11 16:45:30|253.34|251.14|253.88|251.68|253.88|251.68|253.21|251.01|0
1641919540000|2022-01-11 16:45:40|253.74|251.54|254.14|251.94|254.14|251.94|253.74|251.54|0
1641919550000|2022-01-11 16:45:50|254.01|251.81|254.01|251.81|254.01|251.81|253.88|251.68|0
1641919560000|2022-01-11 16:46:00|253.88|251.68|254.14|251.94|254.14|251.94|253.88|251.68|0
1641919570000|2022-01-11 16:46:10|254.41|252.21|254.81|252.61|254.81|252.61|254.41|252.21|0
1641919580000|2022-01-11 16:46:20|254.68|252.48|254.54|252.34|254.68|252.48|254.41|252.21|0
1641919590000|2022-01-11 16:46:30|255.48|253.28|255.55|253.35|255.55|253.35|255.35|253.15|0
1641919600000|2022-01-11 16:46:40|255.48|253.28|255.75|253.55|255.75|253.55|255.48|253.28|0
1641919610000|2022-01-11 16:46:50|255.61|253.41|256.28|254.08|256.28|254.08|255.61|253.41|0
1641919620000|2022-01-11 16:47:00|256.15|253.95|255.61|253.41|256.15|253.95|255.48|253.28|0
1641919630000|2022-01-11 16:47:10|255.75|253.55|256.02|253.82|256.15|253.95|255.75|253.55|0
1641919640000|2022-01-11 16:47:20|255.75|253.55|255.88|253.68|255.88|253.68|255.48|253.28|0
1641919650000|2022-01-11 16:47:30|256.28|254.08|256.28|254.08|256.42|254.22|256.15|253.95|0
1641919660000|2022-01-11 16:47:40|256.02|253.82|256.69|254.49|256.69|254.49|256.02|253.82|0
1641919670000|2022-01-11 16:47:50|256.55|254.35|257.09|254.89|257.09|254.89|256.42|254.22|0
1641919680000|2022-01-11 16:48:00|256.95|254.75|256.95|254.75|257.09|254.89|256.95|254.75|0
1641919690000|2022-01-11 16:48:10|257.22|255.02|257.63|255.43|257.63|255.43|257.22|255.02|0
1641919700000|2022-01-11 16:48:20|257.49|255.29|257.09|254.89|257.49|255.29|257.09|254.89|0
1641919710000|2022-01-11 16:48:30|256.95|254.75|256.69|254.49|256.95|254.75|256.69|254.49|0
1641919720000|2022-01-11 16:48:40|256.82|254.62|256.69|254.49|256.82|254.62|256.69|254.49|0
1641919730000|2022-01-11 16:48:50|256.42|254.22|256.42|254.22|256.55|254.35|256.15|253.95|0
1641919740000|2022-01-11 16:49:00|256.55|254.35|256.55|254.35|256.69|254.49|256.55|254.35|0
1641919750000|2022-01-11 16:49:10|256.69|254.49|257.09|254.89|257.09|254.89|256.69|254.49|0
1641919760000|2022-01-11 16:49:20|256.95|254.75|256.82|254.62|256.95|254.75|256.82|254.62|0
1641919770000|2022-01-11 16:49:30|256.95|254.75|256.95|254.75|257.49|255.29|256.95|254.75|0
1641919780000|2022-01-11 16:49:40|257.09|254.89|256.95|254.75|257.22|255.02|256.95|254.75|0
1641919790000|2022-01-11 16:49:50|257.09|254.89|257.09|254.89|257.09|254.89|256.95|254.75|0
1641919800000|2022-01-11 16:50:00|256.69|254.49|256.42|254.22|256.69|254.49|256.42|254.22|0
1641919810000|2022-01-11 16:50:10|256.15|253.95|256.28|254.08|256.28|254.08|256.15|253.95|0
1641919820000|2022-01-11 16:50:20|256.15|253.95|255.61|253.41|256.15|253.95|255.61|253.41|0
1641919830000|2022-01-11 16:50:30|255.34|253.14|255.34|253.14|255.48|253.28|255.34|253.14|0
1641919840000|2022-01-11 16:50:40|255.21|253.01|255.08|252.88|255.21|253.01|254.94|252.74|0
1641919850000|2022-01-11 16:50:50|255.21|253.01|255.08|252.88|255.34|253.14|255.08|252.88|0
1641919860000|2022-01-11 16:51:00|255.21|253.01|255.08|252.88|255.21|253.01|255.08|252.88|0
1641919870000|2022-01-11 16:51:10|255.21|253.01|255.48|253.28|255.48|253.28|255.21|253.01|0
1641919880000|2022-01-11 16:51:20|255.61|253.41|255.34|253.14|255.61|253.41|255.34|253.14|0
1641919890000|2022-01-11 16:51:30|255.48|253.28|255.48|253.28|255.48|253.28|255.21|253.01|0
1641919900000|2022-01-11 16:51:40|255.34|253.14|255.75|253.55|256.01|253.81|255.34|253.14|0
1641919910000|2022-01-11 16:51:50|255.61|253.41|256.28|254.08|256.28|254.08|255.61|253.41|0
1641919920000|2022-01-11 16:52:00|255.95|253.75|255.61|253.41|255.95|253.75|255.61|253.41|0
1641919930000|2022-01-11 16:52:10|256.15|253.95|255.75|253.55|256.15|253.95|255.61|253.41|0
1641919940000|2022-01-11 16:52:20|255.61|253.41|255.61|253.41|255.61|253.41|255.61|253.41|0
1641919950000|2022-01-11 16:52:30|255.88|253.68|255.48|253.28|255.88|253.68|255.34|253.14|0
1641919960000|2022-01-11 16:52:40|255.61|253.41|255.21|253.01|255.61|253.41|255.21|253.01|0
1641919970000|2022-01-11 16:52:50|255.34|253.14|255.21|253.01|255.48|253.28|255.21|253.01|0
1641919980000|2022-01-11 16:53:00|255.08|252.88|254.81|252.61|255.08|252.88|254.67|252.47|0
1641919990000|2022-01-11 16:53:10|254.94|252.74|254.67|252.47|255.21|253.01|254.67|252.47|0
1641920000000|2022-01-11 16:53:20|254.81|252.61|254.81|252.61|254.81|252.61|254.67|252.47|0
1641920010000|2022-01-11 16:53:30|254.54|252.34|254.54|252.34|254.54|252.34|254.41|252.21|0
1641920020000|2022-01-11 16:53:40|254.41|252.21|254.14|251.94|254.41|252.21|254.01|251.81|0
1641920030000|2022-01-11 16:53:50|253.87|251.67|253.87|251.67|253.87|251.67|253.74|251.54|0
1641920040000|2022-01-11 16:54:00|254.14|251.94|254.14|251.94|254.27|252.07|254.14|251.94|0
1641920050000|2022-01-11 16:54:10|254.27|252.07|254.54|252.34|254.67|252.47|254.27|252.07|0
1641920060000|2022-01-11 16:54:20|254.67|252.47|254.67|252.47|254.94|252.74|254.67|252.47|0
1641920070000|2022-01-11 16:54:30|254.41|252.21|254.01|251.81|254.41|252.21|253.87|251.67|0
1641920080000|2022-01-11 16:54:40|254.54|252.34|254.54|252.34|254.67|252.47|254.54|252.34|0
1641920090000|2022-01-11 16:54:50|254.41|252.21|254.94|252.74|254.94|252.74|254.14|251.94|0
1641920100000|2022-01-11 16:55:00|254.54|252.34|255.07|252.87|255.07|252.87|254.54|252.34|0
1641920110000|2022-01-11 16:55:10|254.94|252.74|255.61|253.41|255.61|253.41|254.81|252.61|0
1641920120000|2022-01-11 16:55:20|255.48|253.28|255.07|252.87|255.48|253.28|255.07|252.87|0
1641920130000|2022-01-11 16:55:30|254.94|252.74|254.81|252.61|255.21|253.01|254.81|252.61|0
1641920140000|2022-01-11 16:55:40|254.94|252.74|254.54|252.34|255.07|252.87|254.54|252.34|0
1641920150000|2022-01-11 16:55:50|254.41|252.21|254.67|252.47|254.67|252.47|254.41|252.21|0
1641920160000|2022-01-11 16:56:00|254.74|252.54|254.94|252.74|254.94|252.74|254.67|252.47|0
1641920170000|2022-01-11 16:56:10|254.41|252.21|254.67|252.47|254.67|252.47|254.41|252.21|0
1641920180000|2022-01-11 16:56:20|254.81|252.61|254.41|252.21|254.81|252.61|254.41|252.21|0
1641920190000|2022-01-11 16:56:30|254.67|252.47|255.21|253.01|255.21|253.01|254.67|252.47|0
1641920200000|2022-01-11 16:56:40|255.07|252.87|255.21|253.01|255.21|253.01|254.81|252.61|0
1641920210000|2022-01-11 16:56:50|254.81|252.61|254.54|252.34|254.81|252.61|254.54|252.34|0
1641920220000|2022-01-11 16:57:00|254.67|252.47|254.94|252.74|255.07|252.87|254.67|252.47|0
1641920230000|2022-01-11 16:57:10|254.81|252.61|254.94|252.74|254.94|252.74|254.81|252.61|0
1641920240000|2022-01-11 16:57:20|254.81|252.61|254.94|252.74|254.94|252.74|254.81|252.61|0
1641920250000|2022-01-11 16:57:30|254.81|252.61|254.94|252.74|255.07|252.87|254.81|252.61|0
1641920260000|2022-01-11 16:57:40|254.81|252.61|254.81|252.61|254.81|252.61|254.74|252.54|0
1641920270000|2022-01-11 16:57:50|254.74|252.54|254.81|252.61|254.81|252.61|254.74|252.54|0
1641920280000|2022-01-11 16:58:00|254.54|252.34|254.01|251.81|254.54|252.34|254.01|251.81|0
1641920290000|2022-01-11 16:58:10|254.14|251.94|254.67|252.47|254.81|252.61|254.14|251.94|0
1641920300000|2022-01-11 16:58:20|254.81|252.61|255.34|253.14|255.34|253.14|254.81|252.61|0
1641920310000|2022-01-11 16:58:30|255.21|253.01|255.47|253.27|255.47|253.27|255.07|252.87|0
1641920320000|2022-01-11 16:58:40|255.34|253.14|254.67|252.47|255.34|253.14|254.67|252.47|0
1641920330000|2022-01-11 16:58:50|254.54|252.34|254.54|252.34|254.54|252.34|254.54|252.34|0
1641920340000|2022-01-11 16:59:00|254.67|252.47|254.81|252.61|254.81|252.61|254.54|252.34|0
1641920350000|2022-01-11 16:59:10|254.4|252.2|254.27|252.07|254.4|252.2|254.27|252.07|0
1641920360000|2022-01-11 16:59:20|254.4|252.2|254.4|252.2|254.54|252.34|254.4|252.2|0
1641920370000|2022-01-11 16:59:30|254.27|252.07|253.87|251.67|254.27|252.07|253.87|251.67|0
1641920380000|2022-01-11 16:59:40|253.74|251.54|253.74|251.54|254|251.8|253.74|251.54|0
1641920390000|2022-01-11 16:59:50|253.87|251.67|253.87|251.67|254|251.8|253.74|251.54|0
1641920400000|2022-01-11 17:00:00|253.6|251.4|254.14|251.94|254.14|251.94|253.6|251.4|0
1641920410000|2022-01-11 17:00:10|254.4|252.2|253.74|251.54|254.4|252.2|253.74|251.54|0
1641920420000|2022-01-11 17:00:20|253.87|251.67|254.67|252.47|254.67|252.47|253.87|251.67|0
1641920430000|2022-01-11 17:00:30|254.54|252.34|254.54|252.34|254.94|252.74|254.54|252.34|0
1641920440000|2022-01-11 17:00:40|254.4|252.2|253.6|251.4|254.4|252.2|253.6|251.4|0
1641920450000|2022-01-11 17:00:50|253.74|251.54|253.87|251.67|254|251.8|253.74|251.54|0
1641920460000|2022-01-11 17:01:00|253.74|251.54|253.6|251.4|253.74|251.54|253.47|251.27|0
1641920470000|2022-01-11 17:01:10|253.47|251.27|253.47|251.27|253.6|251.4|253.47|251.27|0
1641920480000|2022-01-11 17:01:20|253.34|251.14|253.34|251.14|253.47|251.27|253.2|251|0
1641920490000|2022-01-11 17:01:30|253.2|251|253.2|251|253.2|251|253.07|250.87|0
1641920500000|2022-01-11 17:01:40|253.07|250.87|253.2|251|253.2|251|253.07|250.87|0
1641920510000|2022-01-11 17:01:50|253.07|250.87|253.47|251.27|253.47|251.27|253.07|250.87|0
1641920520000|2022-01-11 17:02:00|253.07|250.87|252.94|250.74|253.07|250.87|252.94|250.74|0
1641920530000|2022-01-11 17:02:10|253.07|250.87|253.2|251|253.34|251.14|252.94|250.74|0
1641920540000|2022-01-11 17:02:20|253.07|250.87|253.07|250.87|253.07|250.87|252.94|250.74|0
1641920550000|2022-01-11 17:02:30|253.01|250.81|253.07|250.87|253.07|250.87|252.94|250.74|0
1641920560000|2022-01-11 17:02:40|253.34|251.14|252.94|250.74|253.34|251.14|252.8|250.6|0
1641920570000|2022-01-11 17:02:50|253.07|250.87|253.6|251.4|253.6|251.4|253.07|250.87|0
1641920580000|2022-01-11 17:03:00|253.47|251.27|253.34|251.14|253.6|251.4|253.34|251.14|0
1641920590000|2022-01-11 17:03:10|254.14|251.94|254.54|252.34|254.67|252.47|254.14|251.94|0
1641920600000|2022-01-11 17:03:20|254.61|252.41|254.67|252.47|254.67|252.47|254.61|252.41|0
1641920610000|2022-01-11 17:03:30|254.54|252.34|254.67|252.47|254.67|252.47|254.54|252.34|0
1641920620000|2022-01-11 17:03:40|254.94|252.74|254.8|252.6|254.94|252.74|254.54|252.34|0
1641920630000|2022-01-11 17:03:50|254.67|252.47|254.8|252.6|254.8|252.6|254.67|252.47|0
1641920640000|2022-01-11 17:04:00|254.4|252.2|254.27|252.07|254.4|252.2|254.14|251.94|0
1641920650000|2022-01-11 17:04:10|254.4|252.2|253.87|251.67|254.4|252.2|253.87|251.67|0
1641920660000|2022-01-11 17:04:20|253.74|251.54|253.47|251.27|253.74|251.54|253.47|251.27|0
1641920670000|2022-01-11 17:04:30|255.37|253.17|250.89|248.69|255.37|253.17|250.76|248.56|0
1641920680000|2022-01-11 17:04:40|250.76|248.56|251.98|249.78|251.98|249.78|250.76|248.56|0
1641920690000|2022-01-11 17:04:50|252.28|250.08|252.08|249.88|252.34|250.14|252.08|249.88|0
1641920700000|2022-01-11 17:05:00|251.68|249.48|252.44|250.24|252.44|250.24|251.68|249.48|0
1641920710000|2022-01-11 17:05:10|252.18|249.98|252.18|249.98|252.31|250.11|252.18|249.98|0
1641920720000|2022-01-11 17:05:20|252.04|249.84|252.18|249.98|252.18|249.98|252.04|249.84|0
1641920730000|2022-01-11 17:05:30|252.31|250.11|252.18|249.98|252.31|250.11|252.04|249.84|0
1641920740000|2022-01-11 17:05:40|252.04|249.84|252.04|249.84|252.31|250.11|252.04|249.84|0
1641920750000|2022-01-11 17:05:50|251.91|249.71|252.04|249.84|252.04|249.84|251.91|249.71|0
1641920760000|2022-01-11 17:06:00|252.18|249.98|252.31|250.11|252.31|250.11|252.18|249.98|0
1641920770000|2022-01-11 17:06:10|252.44|250.24|252.44|250.24|252.71|250.51|252.44|250.24|0
1641920780000|2022-01-11 17:06:20|252.31|250.11|252.44|250.24|252.44|250.24|252.31|250.11|0
1641920790000|2022-01-11 17:06:30|252.31|250.11|252.44|250.24|252.44|250.24|252.31|250.11|0
1641920810000|2022-01-11 17:06:50|252.57|250.37|252.84|250.64|252.84|250.64|252.57|250.37|0
1641920820000|2022-01-11 17:07:00|252.64|250.44|252.84|250.64|252.97|250.77|252.64|250.44|0
1641920830000|2022-01-11 17:07:10|252.97|250.77|252.71|250.51|252.97|250.77|252.71|250.51|0
1641920840000|2022-01-11 17:07:20|252.97|250.77|252.84|250.64|252.97|250.77|252.84|250.64|0
1641920850000|2022-01-11 17:07:30|253.11|250.91|252.84|250.64|253.11|250.91|252.84|250.64|0
1641920860000|2022-01-11 17:07:40|252.71|250.51|252.84|250.64|252.84|250.64|252.71|250.51|0
1641920870000|2022-01-11 17:07:50|252.71|250.51|252.84|250.64|252.84|250.64|252.71|250.51|0
1641920880000|2022-01-11 17:08:00|252.71|250.51|252.84|250.64|252.84|250.64|252.71|250.51|0
1641920890000|2022-01-11 17:08:10|252.97|250.77|252.97|250.77|252.97|250.77|252.97|250.77|0
1641920900000|2022-01-11 17:08:20|253.37|251.17|253.11|250.91|253.37|251.17|253.11|250.91|0
1641920910000|2022-01-11 17:08:30|252.97|250.77|252.97|250.77|252.97|250.77|252.97|250.77|0
1641920920000|2022-01-11 17:08:40|253.11|250.91|253.37|251.17|253.37|251.17|253.11|250.91|0
1641920930000|2022-01-11 17:08:50|253.24|251.04|253.37|251.17|253.51|251.31|253.24|251.04|0
1641920940000|2022-01-11 17:09:00|253.11|250.91|253.11|250.91|253.11|250.91|252.97|250.77|0
1641920950000|2022-01-11 17:09:10|252.97|250.77|252.97|250.77|253.11|250.91|252.97|250.77|0
1641920960000|2022-01-11 17:09:20|253.11|250.91|252.97|250.77|253.24|251.04|252.97|250.77|0
1641920970000|2022-01-11 17:09:30|252.71|250.51|252.57|250.37|252.71|250.51|252.57|250.37|0
1641920980000|2022-01-11 17:09:40|252.44|250.24|252.57|250.37|252.57|250.37|252.44|250.24|0
1641920990000|2022-01-11 17:09:50|252.44|250.24|252.04|249.84|252.44|250.24|252.04|249.84|0
1641921000000|2022-01-11 17:10:00|251.91|249.71|252.17|249.97|252.17|249.97|251.91|249.71|0
1641921010000|2022-01-11 17:10:10|252.04|249.84|252.04|249.84|252.31|250.11|252.04|249.84|0
1641921020000|2022-01-11 17:10:20|252.44|250.24|252.44|250.24|252.44|250.24|252.31|250.11|0
1641921030000|2022-01-11 17:10:30|252.31|250.11|252.44|250.24|252.44|250.24|252.31|250.11|0
1641921040000|2022-01-11 17:10:40|252.17|249.97|252.04|249.84|252.17|249.97|252.04|249.84|0
1641921050000|2022-01-11 17:10:50|252.17|249.97|252.17|249.97|252.17|249.97|252.17|249.97|0
1641921060000|2022-01-11 17:11:00|252.04|249.84|252.57|250.37|252.57|250.37|252.04|249.84|0
1641921070000|2022-01-11 17:11:10|252.84|250.64|252.84|250.64|252.97|250.77|252.84|250.64|0
1641921080000|2022-01-11 17:11:20|252.71|250.51|252.97|250.77|252.97|250.77|252.57|250.37|0
1641921090000|2022-01-11 17:11:30|253.37|251.17|253.37|251.17|253.37|251.17|253.37|251.17|0
1641921100000|2022-01-11 17:11:40|253.44|251.24|253.24|251.04|253.44|251.24|253.24|251.04|0
1641921110000|2022-01-11 17:11:50|253.11|250.91|252.84|250.64|253.11|250.91|252.84|250.64|0
1641921120000|2022-01-11 17:12:00|252.71|250.51|252.97|250.77|252.97|250.77|252.71|250.51|0
1641921130000|2022-01-11 17:12:10|252.84|250.64|252.71|250.51|252.84|250.64|252.71|250.51|0
1641921140000|2022-01-11 17:12:20|252.57|250.37|252.71|250.51|252.71|250.51|252.57|250.37|0
1641921150000|2022-01-11 17:12:30|252.84|250.64|252.7|250.5|252.84|250.64|252.7|250.5|0
1641921160000|2022-01-11 17:12:40|252.84|250.64|252.44|250.24|252.84|250.64|252.44|250.24|0
1641921180000|2022-01-11 17:13:00|252.57|250.37|252.57|250.37|252.7|250.5|252.57|250.37|0
1641921190000|2022-01-11 17:13:10|252.44|250.24|252.31|250.11|252.44|250.24|252.31|250.11|0
1641921200000|2022-01-11 17:13:20|252.17|249.97|252.44|250.24|252.44|250.24|252.17|249.97|0
1641921210000|2022-01-11 17:13:30|252.31|250.11|252.04|249.84|252.31|250.11|252.04|249.84|0
1641921220000|2022-01-11 17:13:40|251.91|249.71|252.04|249.84|252.04|249.84|251.91|249.71|0
1641921230000|2022-01-11 17:13:50|252.17|249.97|252.17|249.97|252.17|249.97|252.17|249.97|0
1641921240000|2022-01-11 17:14:00|252.04|249.84|252.04|249.84|252.04|249.84|251.91|249.71|0
1641921250000|2022-01-11 17:14:10|252.17|249.97|252.04|249.84|252.3|250.1|252.04|249.84|0
1641921260000|2022-01-11 17:14:20|251.97|249.77|252.24|250.04|252.24|250.04|251.91|249.71|0
1641921270000|2022-01-11 17:14:30|252.17|249.97|252.3|250.1|252.3|250.1|252.17|249.97|0
1641921280000|2022-01-11 17:14:40|252.17|249.97|251.91|249.71|252.17|249.97|251.91|249.71|0
1641921290000|2022-01-11 17:14:50|251.77|249.57|251.64|249.44|251.77|249.57|251.64|249.44|0
1641921300000|2022-01-11 17:15:00|251.77|249.57|251.51|249.31|251.77|249.57|251.51|249.31|0
1641921310000|2022-01-11 17:15:10|251.37|249.17|251.24|249.04|251.37|249.17|251.24|249.04|0
1641921320000|2022-01-11 17:15:20|251.37|249.17|251.37|249.17|251.37|249.17|251.37|249.17|0
1641921340000|2022-01-11 17:15:40|251.51|249.31|251.37|249.17|251.51|249.31|251.37|249.17|0
1641921350000|2022-01-11 17:15:50|251.51|249.31|251.11|248.91|251.51|249.31|251.11|248.91|0
1641921360000|2022-01-11 17:16:00|251.24|249.04|251.24|249.04|251.37|249.17|251.24|249.04|0
1641921370000|2022-01-11 17:16:10|251.11|248.91|251.24|249.04|251.24|249.04|251.11|248.91|0
1641921380000|2022-01-11 17:16:20|251.37|249.17|251.51|249.31|251.51|249.31|251.37|249.17|0
1641921390000|2022-01-11 17:16:30|251.37|249.17|251.77|249.57|251.77|249.57|251.37|249.17|0
1641921400000|2022-01-11 17:16:40|251.9|249.7|251.9|249.7|252.04|249.84|251.9|249.7|0
1641921410000|2022-01-11 17:16:50|252.04|249.84|252.7|250.5|252.7|250.5|252.04|249.84|0
1641921420000|2022-01-11 17:17:00|252.84|250.64|253.37|251.17|253.37|251.17|252.84|250.64|0
1641921430000|2022-01-11 17:17:10|253.5|251.3|253.1|250.9|253.64|251.44|253.1|250.9|0
1641921440000|2022-01-11 17:17:20|253.24|251.04|253.37|251.17|253.64|251.44|253.24|251.04|0
1641921450000|2022-01-11 17:17:30|253.24|251.04|252.84|250.64|253.24|251.04|252.7|250.5|0
1641921460000|2022-01-11 17:17:40|252.97|250.77|252.84|250.64|252.97|250.77|252.84|250.64|0
1641921470000|2022-01-11 17:17:50|252.57|250.37|252.44|250.24|252.57|250.37|252.3|250.1|0
1641921480000|2022-01-11 17:18:00|252.3|250.1|252.3|250.1|252.3|250.1|252.3|250.1|0
1641921490000|2022-01-11 17:18:10|252.44|250.24|252.7|250.5|252.7|250.5|252.44|250.24|0
1641921500000|2022-01-11 17:18:20|252.84|250.64|252.84|250.64|252.84|250.64|252.7|250.5|0
1641921510000|2022-01-11 17:18:30|252.77|250.57|252.84|250.64|252.84|250.64|252.77|250.57|0
1641921520000|2022-01-11 17:18:40|252.97|250.77|252.84|250.64|253.1|250.9|252.84|250.64|0
1641921530000|2022-01-11 17:18:50|252.57|250.37|252.7|250.5|252.7|250.5|252.57|250.37|0
1641921540000|2022-01-11 17:19:00|252.57|250.37|252.44|250.24|252.7|250.5|252.44|250.24|0
1641921550000|2022-01-11 17:19:10|252.3|250.1|252.44|250.24|252.44|250.24|252.3|250.1|0
1641921560000|2022-01-11 17:19:20|252.57|250.37|252.7|250.5|252.7|250.5|252.57|250.37|0
1641921570000|2022-01-11 17:19:30|252.57|250.37|252.83|250.63|252.83|250.63|252.57|250.37|0
1641921580000|2022-01-11 17:19:40|252.7|250.5|252.44|250.24|252.7|250.5|252.44|250.24|0
1641921590000|2022-01-11 17:19:50|252.3|250.1|252.3|250.1|252.37|250.17|252.3|250.1|0
1641921600000|2022-01-11 17:20:00|252.17|249.97|252.44|250.24|252.44|250.24|252.17|249.97|0
1641921610000|2022-01-11 17:20:10|252.17|249.97|252.17|249.97|252.3|250.1|252.17|249.97|0
1641921620000|2022-01-11 17:20:20|252.04|249.84|251.9|249.7|252.17|249.97|251.9|249.7|0
1641921630000|2022-01-11 17:20:30|252.04|249.84|252.17|249.97|252.17|249.97|251.97|249.77|0
1641921650000|2022-01-11 17:20:50|252.3|250.1|252.57|250.37|252.57|250.37|252.3|250.1|0
1641921660000|2022-01-11 17:21:00|252.43|250.23|252.7|250.5|252.7|250.5|252.37|250.17|0
1641921670000|2022-01-11 17:21:10|252.83|250.63|252.97|250.77|252.97|250.77|252.83|250.63|0
1641921680000|2022-01-11 17:21:20|252.83|250.63|252.83|250.63|252.83|250.63|252.7|250.5|0
1641921690000|2022-01-11 17:21:30|252.7|250.5|252.57|250.37|252.7|250.5|252.57|250.37|0
1641921700000|2022-01-11 17:21:40|252.7|250.5|252.9|250.7|252.9|250.7|252.7|250.5|0
1641921710000|2022-01-11 17:21:50|252.83|250.63|253.37|251.17|253.37|251.17|252.83|250.63|0
1641921720000|2022-01-11 17:22:00|252.97|250.77|252.97|250.77|253.1|250.9|252.97|250.77|0
1641921730000|2022-01-11 17:22:10|252.83|250.63|252.7|250.5|252.83|250.63|252.7|250.5|0
1641921740000|2022-01-11 17:22:20|252.83|250.63|252.57|250.37|252.97|250.77|252.57|250.37|0
1641921750000|2022-01-11 17:22:30|252.43|250.23|252.57|250.37|252.7|250.5|252.43|250.23|0
1641921760000|2022-01-11 17:22:40|252.43|250.23|252.3|250.1|252.43|250.23|252.3|250.1|0
1641921770000|2022-01-11 17:22:50|252.17|249.97|252.3|250.1|252.3|250.1|252.17|249.97|0
1641921780000|2022-01-11 17:23:00|252.17|249.97|252.17|249.97|252.17|249.97|252.17|249.97|0
1641921790000|2022-01-11 17:23:10|252.3|250.1|252.17|249.97|252.3|250.1|252.17|249.97|0
1641921800000|2022-01-11 17:23:20|252.3|250.1|252.57|250.37|252.57|250.37|252.3|250.1|0
1641921810000|2022-01-11 17:23:30|252.7|250.5|252.7|250.5|252.83|250.63|252.7|250.5|0
1641921820000|2022-01-11 17:23:40|252.83|250.63|252.83|250.63|252.83|250.63|252.83|250.63|0
1641921830000|2022-01-11 17:23:50|252.97|250.77|253.23|251.03|253.23|251.03|252.97|250.77|0
1641921840000|2022-01-11 17:24:00|252.97|250.77|252.83|250.63|252.97|250.77|252.83|250.63|0
1641921850000|2022-01-11 17:24:10|252.7|250.5|252.7|250.5|252.7|250.5|252.57|250.37|0
1641921860000|2022-01-11 17:24:20|252.43|250.23|252.97|250.77|252.97|250.77|252.43|250.23|0
1641921870000|2022-01-11 17:24:30|253.1|250.9|253.1|250.9|253.1|250.9|253.1|250.9|0
1641921880000|2022-01-11 17:24:40|252.97|250.77|252.7|250.5|252.97|250.77|252.7|250.5|0
1641921890000|2022-01-11 17:24:50|252.83|250.63|252.83|250.63|252.97|250.77|252.83|250.63|0
1641921900000|2022-01-11 17:25:00|252.7|250.5|253.23|251.03|253.23|251.03|252.7|250.5|0
1641921910000|2022-01-11 17:25:10|253.5|251.3|253.77|251.57|253.77|251.57|253.5|251.3|0
1641921920000|2022-01-11 17:25:20|254.03|251.83|254.57|252.37|254.57|252.37|254.03|251.83|0
1641921930000|2022-01-11 17:25:30|254.97|252.77|254.7|252.5|254.97|252.77|254.7|252.5|0
1641921940000|2022-01-11 17:25:40|254.84|252.64|254.84|252.64|254.97|252.77|254.7|252.5|0
1641921950000|2022-01-11 17:25:50|254.7|252.5|255.1|252.9|255.1|252.9|254.7|252.5|0
1641921960000|2022-01-11 17:26:00|254.84|252.64|255.37|253.17|255.37|253.17|254.84|252.64|0
1641921970000|2022-01-11 17:26:10|255.24|253.04|255.37|253.17|255.37|253.17|255.1|252.9|0
1641921980000|2022-01-11 17:26:20|255.64|253.44|255.37|253.17|255.64|253.44|255.37|253.17|0
1641921990000|2022-01-11 17:26:30|255.51|253.31|255.64|253.44|255.64|253.44|255.51|253.31|0
1641922000000|2022-01-11 17:26:40|255.91|253.71|256.45|254.25|256.45|254.25|255.64|253.44|0
1641922010000|2022-01-11 17:26:50|256.31|254.11|256.18|253.98|256.31|254.11|256.18|253.98|0
1641922020000|2022-01-11 17:27:00|256.31|254.11|256.18|253.98|256.31|254.11|256.18|253.98|0
1641922030000|2022-01-11 17:27:10|256.45|254.25|256.45|254.25|256.45|254.25|256.31|254.11|0
1641922040000|2022-01-11 17:27:20|256.58|254.38|256.04|253.84|256.58|254.38|256.04|253.84|0
1641922050000|2022-01-11 17:27:30|256.18|253.98|256.31|254.11|256.72|254.52|256.18|253.98|0
1641922060000|2022-01-11 17:27:40|256.18|253.98|256.04|253.84|256.18|253.98|256.04|253.84|0
1641922070000|2022-01-11 17:27:50|255.91|253.71|255.51|253.31|255.91|253.71|255.51|253.31|0
1641922080000|2022-01-11 17:28:00|255.64|253.44|255.91|253.71|256.04|253.84|255.64|253.44|0
1641922090000|2022-01-11 17:28:10|256.04|253.84|256.31|254.11|256.38|254.18|256.04|253.84|0
1641922100000|2022-01-11 17:28:20|256.45|254.25|256.31|254.11|256.45|254.25|256.18|253.98|0
1641922110000|2022-01-11 17:28:30|256.45|254.25|256.58|254.38|256.58|254.38|256.45|254.25|0
1641922120000|2022-01-11 17:28:40|256.72|254.52|256.85|254.65|256.85|254.65|256.58|254.38|0
1641922130000|2022-01-11 17:28:50|256.72|254.52|257.25|255.05|257.25|255.05|256.72|254.52|0
1641922140000|2022-01-11 17:29:00|257.39|255.19|257.52|255.32|257.52|255.32|257.39|255.19|0
1641922150000|2022-01-11 17:29:10|257.66|255.46|257.52|255.32|257.66|255.46|257.39|255.19|0
1641922160000|2022-01-11 17:29:20|257.66|255.46|257.52|255.32|257.66|255.46|257.52|255.32|0
1641922170000|2022-01-11 17:29:30|257.25|255.05|256.85|254.65|257.39|255.19|256.85|254.65|0
1641922180000|2022-01-11 17:29:40|256.98|254.78|257.12|254.92|257.12|254.92|256.78|254.58|0
1641922190000|2022-01-11 17:29:50|256.98|254.78|256.85|254.65|257.25|255.05|256.85|254.65|0
1641922200000|2022-01-11 17:30:00|256.71|254.51|257.12|254.92|257.12|254.92|256.71|254.51|0
1641922210000|2022-01-11 17:30:10|256.98|254.78|257.39|255.19|257.39|255.19|256.98|254.78|0
1641922220000|2022-01-11 17:30:20|257.52|255.32|257.39|255.19|257.66|255.46|257.39|255.19|0
1641922230000|2022-01-11 17:30:30|257.25|255.05|256.45|254.25|257.25|255.05|256.45|254.25|0
1641922240000|2022-01-11 17:30:40|256.25|254.05|256.04|253.84|256.45|254.25|256.04|253.84|0
1641922250000|2022-01-11 17:30:50|255.91|253.71|256.18|253.98|256.18|253.98|255.91|253.71|0
1641922260000|2022-01-11 17:31:00|256.04|253.84|255.77|253.57|256.04|253.84|255.77|253.57|0
1641922270000|2022-01-11 17:31:10|255.64|253.44|255.5|253.3|255.64|253.44|255.37|253.17|0
1641922280000|2022-01-11 17:31:20|255.77|253.57|255.91|253.71|256.04|253.84|255.77|253.57|0
1641922290000|2022-01-11 17:31:30|255.77|253.57|255.77|253.57|255.91|253.71|255.77|253.57|0
1641922300000|2022-01-11 17:31:40|255.64|253.44|255.5|253.3|255.64|253.44|255.5|253.3|0
1641922310000|2022-01-11 17:31:50|255.37|253.17|255.5|253.3|255.5|253.3|255.37|253.17|0
1641922320000|2022-01-11 17:32:00|255.37|253.17|255.37|253.17|255.5|253.3|255.37|253.17|0
1641922330000|2022-01-11 17:32:10|255.5|253.3|255.5|253.3|255.5|253.3|255.5|253.3|0
1641922340000|2022-01-11 17:32:20|255.37|253.17|255.64|253.44|255.91|253.71|255.37|253.17|0
1641922350000|2022-01-11 17:32:30|255.44|253.24|255.44|253.24|255.44|253.24|255.44|253.24|0
1641922360000|2022-01-11 17:32:40|255.5|253.3|254.97|252.77|255.5|253.3|254.97|252.77|0
1641922370000|2022-01-11 17:32:50|255.1|252.9|254.83|252.63|255.1|252.9|254.7|252.5|0
1641922380000|2022-01-11 17:33:00|254.7|252.5|254.7|252.5|254.97|252.77|254.7|252.5|0
1641922390000|2022-01-11 17:33:10|254.57|252.37|254.83|252.63|254.83|252.63|254.57|252.37|0
1641922400000|2022-01-11 17:33:20|254.7|252.5|254.97|252.77|254.97|252.77|254.7|252.5|0
1641922410000|2022-01-11 17:33:30|255.1|252.9|254.97|252.77|255.1|252.9|254.97|252.77|0
1641922420000|2022-01-11 17:33:40|254.83|252.63|255.1|252.9|255.1|252.9|254.83|252.63|0
1641922430000|2022-01-11 17:33:50|255.23|253.03|255.5|253.3|255.5|253.3|255.23|253.03|0
1641922440000|2022-01-11 17:34:00|255.37|253.17|255.5|253.3|255.77|253.57|255.37|253.17|0
1641922450000|2022-01-11 17:34:10|255.64|253.44|255.23|253.03|255.64|253.44|255.23|253.03|0
1641922460000|2022-01-11 17:34:20|255.1|252.9|255.1|252.9|255.23|253.03|255.1|252.9|0
1641922470000|2022-01-11 17:34:30|254.97|252.77|255.5|253.3|255.5|253.3|254.97|252.77|0
1641922480000|2022-01-11 17:34:40|255.37|253.17|255.64|253.44|255.64|253.44|255.37|253.17|0
1641922490000|2022-01-11 17:34:50|255.77|253.57|255.91|253.71|255.91|253.71|255.77|253.57|0
1641922500000|2022-01-11 17:35:00|255.77|253.57|256.04|253.84|256.04|253.84|255.64|253.44|0
1641922510000|2022-01-11 17:35:10|256.17|253.97|255.91|253.71|256.17|253.97|255.91|253.71|0
1641922520000|2022-01-11 17:35:20|255.77|253.57|255.77|253.57|255.77|253.57|255.64|253.44|0
1641922530000|2022-01-11 17:35:30|255.64|253.44|256.04|253.84|256.04|253.84|255.64|253.44|0
1641922540000|2022-01-11 17:35:40|256.17|253.97|256.04|253.84|256.17|253.97|256.04|253.84|0
1641922550000|2022-01-11 17:35:50|256.17|253.97|256.04|253.84|256.17|253.97|256.04|253.84|0
1641922560000|2022-01-11 17:36:00|255.77|253.57|255.64|253.44|255.77|253.57|255.64|253.44|0
1641922570000|2022-01-11 17:36:10|255.5|253.3|255.77|253.57|255.77|253.57|255.5|253.3|0
1641922580000|2022-01-11 17:36:20|255.9|253.7|255.64|253.44|255.9|253.7|255.64|253.44|0
1641922590000|2022-01-11 17:36:30|255.5|253.3|255.5|253.3|255.5|253.3|255.37|253.17|0
1641922600000|2022-01-11 17:36:40|255.64|253.44|255.5|253.3|255.64|253.44|255.5|253.3|0
1641922610000|2022-01-11 17:36:50|255.37|253.17|255.1|252.9|255.37|253.17|255.1|252.9|0
1641922620000|2022-01-11 17:37:00|255.37|253.17|255.5|253.3|255.5|253.3|255.37|253.17|0
1641922630000|2022-01-11 17:37:10|255.77|253.57|255.5|253.3|255.77|253.57|255.5|253.3|0
1641922640000|2022-01-11 17:37:20|255.23|253.03|255.1|252.9|255.23|253.03|255.1|252.9|0
1641922650000|2022-01-11 17:37:30|254.96|252.76|254.83|252.63|254.96|252.76|254.83|252.63|0
1641922660000|2022-01-11 17:37:40|254.56|252.36|254.43|252.23|254.56|252.36|254.43|252.23|0
1641922670000|2022-01-11 17:37:50|254.3|252.1|254.3|252.1|254.43|252.23|254.3|252.1|0
1641922680000|2022-01-11 17:38:00|254.43|252.23|254.16|251.96|254.43|252.23|254.16|251.96|0
1641922690000|2022-01-11 17:38:10|254.03|251.83|254.03|251.83|254.03|251.83|253.89|251.69|0
1641922700000|2022-01-11 17:38:20|253.89|251.69|253.89|251.69|253.89|251.69|253.89|251.69|0
1641922710000|2022-01-11 17:38:30|253.76|251.56|253.63|251.43|253.76|251.56|253.63|251.43|0
1641922720000|2022-01-11 17:38:40|253.89|251.69|253.76|251.56|253.89|251.69|253.76|251.56|0
1641922730000|2022-01-11 17:38:50|254.03|251.83|253.89|251.69|254.16|251.96|253.89|251.69|0
1641922740000|2022-01-11 17:39:00|254.16|251.96|254.56|252.36|254.56|252.36|254.16|251.96|0
1641922750000|2022-01-11 17:39:10|254.83|252.63|254.7|252.5|254.83|252.63|254.7|252.5|0
1641922760000|2022-01-11 17:39:20|254.83|252.63|255.23|253.03|255.23|253.03|254.83|252.63|0
1641922770000|2022-01-11 17:39:30|255.1|252.9|255.37|253.17|255.37|253.17|255.1|252.9|0
1641922780000|2022-01-11 17:39:40|255.23|253.03|255.17|252.97|255.23|253.03|255.17|252.97|0
1641922790000|2022-01-11 17:39:50|255.1|252.9|254.96|252.76|255.23|253.03|254.96|252.76|0
1641922800000|2022-01-11 17:40:00|254.83|252.63|255.23|253.03|255.23|253.03|254.83|252.63|0
1641922810000|2022-01-11 17:40:10|255.1|252.9|255.23|253.03|255.23|253.03|255.1|252.9|0
1641922820000|2022-01-11 17:40:20|255.3|253.1|255.23|253.03|255.3|253.1|255.1|252.9|0
1641922830000|2022-01-11 17:40:30|255.1|252.9|255.37|253.17|255.37|253.17|255.1|252.9|0
1641922840000|2022-01-11 17:40:40|255.1|252.9|255.1|252.9|255.1|252.9|254.96|252.76|0
1641922850000|2022-01-11 17:40:50|254.96|252.76|254.83|252.63|254.96|252.76|254.83|252.63|0
1641922860000|2022-01-11 17:41:00|254.7|252.5|254.83|252.63|254.83|252.63|254.56|252.36|0
1641922870000|2022-01-11 17:41:10|254.29|252.09|254.56|252.36|254.56|252.36|254.29|252.09|0
1641922880000|2022-01-11 17:41:20|254.7|252.5|254.56|252.36|254.7|252.5|254.43|252.23|0
1641922890000|2022-01-11 17:41:30|254.7|252.5|254.16|251.96|254.7|252.5|254.16|251.96|0
1641922900000|2022-01-11 17:41:40|254.03|251.83|253.89|251.69|254.03|251.83|253.76|251.56|0
1641922910000|2022-01-11 17:41:50|254.16|251.96|253.89|251.69|254.16|251.96|253.89|251.69|0
1641922920000|2022-01-11 17:42:00|254.03|251.83|254.29|252.09|254.29|252.09|254.03|251.83|0
1641922930000|2022-01-11 17:42:10|254.03|251.83|254.1|251.9|254.16|251.96|254.03|251.83|0
1641922940000|2022-01-11 17:42:20|254.03|251.83|253.89|251.69|254.16|251.96|253.89|251.69|0
1641922950000|2022-01-11 17:42:30|253.76|251.56|254.03|251.83|254.03|251.83|253.76|251.56|0
1641922960000|2022-01-11 17:42:40|253.76|251.56|253.49|251.29|253.76|251.56|253.49|251.29|0
1641922970000|2022-01-11 17:42:50|253.89|251.69|253.62|251.42|253.89|251.69|253.62|251.42|0
1641922980000|2022-01-11 17:43:00|253.76|251.56|253.62|251.42|253.76|251.56|253.49|251.29|0
1641922990000|2022-01-11 17:43:10|253.49|251.29|253.49|251.29|253.49|251.29|253.49|251.29|0
1641923000000|2022-01-11 17:43:20|253.36|251.16|253.36|251.16|253.36|251.16|253.36|251.16|0
1641923010000|2022-01-11 17:43:30|253.43|251.23|253.62|251.42|253.62|251.42|253.43|251.23|0
1641923020000|2022-01-11 17:43:40|253.49|251.29|253.96|251.76|253.96|251.76|253.49|251.29|0
1641923030000|2022-01-11 17:43:50|253.76|251.56|253.76|251.56|253.89|251.69|253.76|251.56|0
1641923040000|2022-01-11 17:44:00|253.89|251.69|253.76|251.56|253.89|251.69|253.76|251.56|0
1641923050000|2022-01-11 17:44:10|253.89|251.69|253.89|251.69|253.89|251.69|253.89|251.69|0
1641923060000|2022-01-11 17:44:20|254.02|251.82|253.76|251.56|254.02|251.82|253.76|251.56|0
1641923070000|2022-01-11 17:44:30|253.62|251.42|253.62|251.42|253.76|251.56|253.62|251.42|0
1641923080000|2022-01-11 17:44:40|253.49|251.29|253.62|251.42|253.76|251.56|253.49|251.29|0
1641923090000|2022-01-11 17:44:50|253.49|251.29|253.49|251.29|253.49|251.29|253.49|251.29|0
1641923100000|2022-01-11 17:45:00|253.62|251.42|253.76|251.56|253.76|251.56|253.49|251.29|0
1641923110000|2022-01-11 17:45:10|253.62|251.42|253.22|251.02|253.62|251.42|253.22|251.02|0
1641923120000|2022-01-11 17:45:20|253.36|251.16|253.49|251.29|253.49|251.29|253.36|251.16|0
1641923130000|2022-01-11 17:45:30|253.36|251.16|253.36|251.16|253.36|251.16|253.36|251.16|0
1641923140000|2022-01-11 17:45:40|253.49|251.29|253.36|251.16|253.56|251.36|253.36|251.16|0
1641923150000|2022-01-11 17:45:50|253.49|251.29|253.36|251.16|253.49|251.29|253.36|251.16|0
1641923160000|2022-01-11 17:46:00|253.49|251.29|253.49|251.29|253.62|251.42|253.49|251.29|0
1641923170000|2022-01-11 17:46:10|253.62|251.42|253.62|251.42|253.62|251.42|253.49|251.29|0
1641923180000|2022-01-11 17:46:20|253.76|251.56|253.76|251.56|253.76|251.56|253.62|251.42|0
1641923190000|2022-01-11 17:46:30|253.49|251.29|253.43|251.23|253.49|251.29|253.43|251.23|0
1641923200000|2022-01-11 17:46:40|253.62|251.42|253.43|251.23|253.62|251.42|253.36|251.16|0
1641923210000|2022-01-11 17:46:50|253.36|251.16|253.36|251.16|253.62|251.42|253.36|251.16|0
1641923220000|2022-01-11 17:47:00|253.43|251.23|253.49|251.29|253.49|251.29|253.43|251.23|0
1641923230000|2022-01-11 17:47:10|253.36|251.16|253.22|251.02|253.36|251.16|253.22|251.02|0
1641923240000|2022-01-11 17:47:20|253.29|251.09|253.22|251.02|253.36|251.16|253.22|251.02|0
1641923250000|2022-01-11 17:47:30|253.36|251.16|253.36|251.16|253.49|251.29|253.36|251.16|0
1641923260000|2022-01-11 17:47:40|253.49|251.29|253.89|251.69|253.89|251.69|253.49|251.29|0
1641923270000|2022-01-11 17:47:50|253.76|251.56|253.62|251.42|253.89|251.69|253.62|251.42|0
1641923280000|2022-01-11 17:48:00|253.76|251.56|254.02|251.82|254.02|251.82|253.76|251.56|0
1641923290000|2022-01-11 17:48:10|253.89|251.69|253.62|251.42|253.89|251.69|253.62|251.42|0
1641923300000|2022-01-11 17:48:20|253.89|251.69|253.62|251.42|253.89|251.69|253.62|251.42|0
1641923310000|2022-01-11 17:48:30|253.76|251.56|253.76|251.56|253.76|251.56|253.76|251.56|0
1641923320000|2022-01-11 17:48:40|253.62|251.42|253.49|251.29|253.62|251.42|253.49|251.29|0
1641923330000|2022-01-11 17:48:50|253.62|251.42|253.76|251.56|253.76|251.56|253.62|251.42|0
1641923340000|2022-01-11 17:49:00|253.89|251.69|253.89|251.69|254.02|251.82|253.89|251.69|0
1641923350000|2022-01-11 17:49:10|254.02|251.82|254.02|251.82|254.02|251.82|254.02|251.82|0
1641923360000|2022-01-11 17:49:20|254.09|251.89|254.02|251.82|254.09|251.89|254.02|251.82|0
1641923370000|2022-01-11 17:49:30|254.29|252.09|254.42|252.22|254.42|252.22|254.29|252.09|0
1641923380000|2022-01-11 17:49:40|254.29|252.09|254.02|251.82|254.42|252.22|254.02|251.82|0
1641923390000|2022-01-11 17:49:50|253.96|251.76|254.16|251.96|254.16|251.96|253.89|251.69|0
1641923400000|2022-01-11 17:50:00|253.89|251.69|254.02|251.82|254.02|251.82|253.89|251.69|0
1641923410000|2022-01-11 17:50:10|253.89|251.69|254.02|251.82|254.16|251.96|253.89|251.69|0
1641923420000|2022-01-11 17:50:20|253.89|251.69|254.02|251.82|254.02|251.82|253.89|251.69|0
1641923430000|2022-01-11 17:50:30|254.16|251.96|253.96|251.76|254.29|252.09|253.96|251.76|0
1641923440000|2022-01-11 17:50:40|253.75|251.55|253.49|251.29|253.75|251.55|253.49|251.29|0
1641923450000|2022-01-11 17:50:50|253.62|251.42|253.22|251.02|253.62|251.42|253.22|251.02|0
1641923460000|2022-01-11 17:51:00|253.29|251.09|253.35|251.15|253.49|251.29|253.29|251.09|0
1641923470000|2022-01-11 17:51:10|253.49|251.29|253.22|251.02|253.49|251.29|253.22|251.02|0
1641923480000|2022-01-11 17:51:20|253.09|250.89|253.22|251.02|253.22|251.02|253.09|250.89|0
1641923490000|2022-01-11 17:51:30|253.09|250.89|253.22|251.02|253.22|251.02|253.09|250.89|0
1641923500000|2022-01-11 17:51:40|253.35|251.15|253.35|251.15|253.35|251.15|253.22|251.02|0
1641923520000|2022-01-11 17:52:00|253.22|251.02|253.49|251.29|253.49|251.29|253.22|251.02|0
1641923530000|2022-01-11 17:52:10|253.22|251.02|253.35|251.15|253.49|251.29|253.22|251.02|0
1641923540000|2022-01-11 17:52:20|253.22|251.02|252.69|250.49|253.22|251.02|252.69|250.49|0
1641923550000|2022-01-11 17:52:30|252.82|250.62|252.69|250.49|252.82|250.62|252.55|250.35|0
1641923560000|2022-01-11 17:52:40|252.55|250.35|252.29|250.09|252.55|250.35|252.29|250.09|0
1641923570000|2022-01-11 17:52:50|252.15|249.95|252.15|249.95|252.29|250.09|252.15|249.95|0
1641923590000|2022-01-11 17:53:10|252.29|250.09|252.29|250.09|252.29|250.09|252.29|250.09|0
1641923610000|2022-01-11 17:53:30|252.42|250.22|252.42|250.22|252.42|250.22|252.29|250.09|0
1641923620000|2022-01-11 17:53:40|252.29|250.09|252.15|249.95|252.29|250.09|252.15|249.95|0
1641923640000|2022-01-11 17:54:00|252.02|249.82|252.02|249.82|252.02|249.82|252.02|249.82|0
1641923650000|2022-01-11 17:54:10|251.89|249.69|251.89|249.69|251.89|249.69|251.89|249.69|0
1641923660000|2022-01-11 17:54:20|252.02|249.82|251.89|249.69|252.02|249.82|251.89|249.69|0
1641923670000|2022-01-11 17:54:30|251.75|249.55|251.89|249.69|252.02|249.82|251.75|249.55|0
1641923680000|2022-01-11 17:54:40|252.02|249.82|251.75|249.55|252.02|249.82|251.75|249.55|0
1641923710000|2022-01-11 17:55:10|251.89|249.69|251.96|249.76|251.96|249.76|251.89|249.69|0
1641923720000|2022-01-11 17:55:20|251.89|249.69|252.29|250.09|252.29|250.09|251.89|249.69|0
1641923730000|2022-01-11 17:55:30|252.42|250.22|252.55|250.35|252.55|250.35|252.42|250.22|0
1641923740000|2022-01-11 17:55:40|252.42|250.22|252.55|250.35|252.55|250.35|252.42|250.22|0
1641923750000|2022-01-11 17:55:50|252.42|250.22|252.55|250.35|252.55|250.35|252.42|250.22|0
1641923760000|2022-01-11 17:56:00|252.42|250.22|252.42|250.22|252.42|250.22|252.29|250.09|0
1641923770000|2022-01-11 17:56:10|252.29|250.09|252.15|249.95|252.29|250.09|252.15|249.95|0
1641923780000|2022-01-11 17:56:20|252.02|249.82|252.02|249.82|252.02|249.82|252.02|249.82|0
1641923790000|2022-01-11 17:56:30|251.89|249.69|252.02|249.82|252.02|249.82|251.89|249.69|0
1641923800000|2022-01-11 17:56:40|252.15|249.95|252.02|249.82|252.15|249.95|252.02|249.82|0
1641923810000|2022-01-11 17:56:50|252.15|249.95|252.15|249.95|252.15|249.95|252.15|249.95|0
1641923820000|2022-01-11 17:57:00|252.02|249.82|252.15|249.95|252.15|249.95|252.02|249.82|0
1641923830000|2022-01-11 17:57:10|252.09|249.89|252.02|249.82|252.09|249.89|252.02|249.82|0
1641923850000|2022-01-11 17:57:30|252.09|249.89|252.02|249.82|252.15|249.95|252.02|249.82|0
1641923860000|2022-01-11 17:57:40|251.89|249.69|251.75|249.55|251.89|249.69|251.75|249.55|0
1641923870000|2022-01-11 17:57:50|251.89|249.69|252.02|249.82|252.02|249.82|251.89|249.69|0
1641923880000|2022-01-11 17:58:00|252.15|249.95|252.15|249.95|252.15|249.95|252.02|249.82|0
1641923890000|2022-01-11 17:58:10|252.55|250.35|252.55|250.35|252.55|250.35|252.55|250.35|0
1641923900000|2022-01-11 17:58:20|252.68|250.48|252.82|250.62|252.82|250.62|252.55|250.35|0
1641923910000|2022-01-11 17:58:30|252.95|250.75|252.68|250.48|253.08|250.88|252.68|250.48|0
1641923920000|2022-01-11 17:58:40|252.62|250.42|252.55|250.35|252.62|250.42|252.55|250.35|0
1641923930000|2022-01-11 17:58:50|252.42|250.22|252.42|250.22|252.42|250.22|252.42|250.22|0
1641923940000|2022-01-11 17:59:00|252.28|250.08|251.88|249.68|252.28|250.08|251.75|249.55|0
1641923950000|2022-01-11 17:59:10|251.75|249.55|251.75|249.55|251.75|249.55|251.75|249.55|0
1641923960000|2022-01-11 17:59:20|251.62|249.42|251.62|249.42|251.62|249.42|251.62|249.42|0
1641923970000|2022-01-11 17:59:30|251.75|249.55|251.88|249.68|251.88|249.68|251.75|249.55|0
1641923980000|2022-01-11 17:59:40|251.75|249.55|251.62|249.42|251.75|249.55|251.49|249.29|0
1641923990000|2022-01-11 17:59:50|251.75|249.55|252.02|249.82|252.02|249.82|251.75|249.55|0
1641924000000|2022-01-11 18:00:00|252.15|249.95|252.28|250.08|252.28|250.08|252.15|249.95|0
1641924010000|2022-01-11 18:00:10|252.15|249.95|252.82|250.62|252.82|250.62|252.15|249.95|0
1641924020000|2022-01-11 18:00:20|253.08|250.88|253.08|250.88|253.22|251.02|253.08|250.88|0
1641924030000|2022-01-11 18:00:30|253.35|251.15|253.35|251.15|253.35|251.15|253.22|251.02|0
1641924040000|2022-01-11 18:00:40|253.08|250.88|252.95|250.75|253.08|250.88|252.95|250.75|0
1641924050000|2022-01-11 18:00:50|253.08|250.88|253.08|250.88|253.29|251.09|253.08|250.88|0
1641924060000|2022-01-11 18:01:00|253.22|251.02|252.95|250.75|253.22|251.02|252.95|250.75|0
1641924070000|2022-01-11 18:01:10|253.08|250.88|253.62|251.42|253.62|251.42|253.08|250.88|0
1641924080000|2022-01-11 18:01:20|253.75|251.55|253.88|251.68|253.88|251.68|253.75|251.55|0
1641924090000|2022-01-11 18:01:30|254.02|251.82|254.69|252.49|254.69|252.49|254.02|251.82|0
1641924100000|2022-01-11 18:01:40|255.09|252.89|254.95|252.75|255.09|252.89|254.55|252.35|0
1641924120000|2022-01-11 18:02:00|254.82|252.62|254.28|252.08|254.82|252.62|254.15|251.95|0
1641924130000|2022-01-11 18:02:10|254.15|251.95|253.75|251.55|254.15|251.95|253.62|251.42|0
1641924140000|2022-01-11 18:02:20|253.62|251.42|253.82|251.62|253.82|251.62|253.62|251.42|0
1641924150000|2022-01-11 18:02:30|253.62|251.42|253.48|251.28|253.62|251.42|253.48|251.28|0
1641924160000|2022-01-11 18:02:40|253.35|251.15|253.21|251.01|253.35|251.15|253.08|250.88|0
1641924170000|2022-01-11 18:02:50|253.48|251.28|253.62|251.42|253.62|251.42|253.48|251.28|0
1641924180000|2022-01-11 18:03:00|253.48|251.28|253.21|251.01|253.48|251.28|253.21|251.01|0
1641924190000|2022-01-11 18:03:10|253.35|251.15|253.08|250.88|253.35|251.15|253.08|250.88|0
1641924200000|2022-01-11 18:03:20|253.21|251.01|253.48|251.28|253.48|251.28|253.21|251.01|0
1641924210000|2022-01-11 18:03:30|253.62|251.42|253.88|251.68|253.88|251.68|253.62|251.42|0
1641924220000|2022-01-11 18:03:40|253.61|251.41|253.61|251.41|253.61|251.41|253.35|251.15|0
1641924230000|2022-01-11 18:03:50|253.48|251.28|253.35|251.15|253.48|251.28|253.35|251.15|0
1641924240000|2022-01-11 18:04:00|253.48|251.28|253.35|251.15|253.48|251.28|253.35|251.15|0
1641924250000|2022-01-11 18:04:10|253.48|251.28|253.08|250.88|253.48|251.28|253.08|250.88|0
1641924270000|2022-01-11 18:04:30|253.21|251.01|253.35|251.15|253.35|251.15|253.21|251.01|0
1641924280000|2022-01-11 18:04:40|253.21|251.01|252.95|250.75|253.21|251.01|252.95|250.75|0
1641924290000|2022-01-11 18:04:50|253.08|250.88|253.35|251.15|253.48|251.28|253.08|250.88|0
1641924300000|2022-01-11 18:05:00|253.21|251.01|253.35|251.15|253.35|251.15|253.21|251.01|0
1641924310000|2022-01-11 18:05:10|253.48|251.28|254.28|252.08|254.28|252.08|253.48|251.28|0
1641924320000|2022-01-11 18:05:20|254.08|251.88|254.01|251.81|254.15|251.95|254.01|251.81|0
1641924330000|2022-01-11 18:05:30|254.15|251.95|254.15|251.95|254.28|252.08|254.15|251.95|0
1641924340000|2022-01-11 18:05:40|254.28|252.08|254.82|252.62|254.82|252.62|254.28|252.08|0
1641924350000|2022-01-11 18:05:50|255.22|253.02|256.03|253.83|256.03|253.83|255.22|253.02|0
1641924360000|2022-01-11 18:06:00|255.62|253.42|255.89|253.69|255.89|253.69|255.62|253.42|0
1641924370000|2022-01-11 18:06:10|255.62|253.42|255.49|253.29|255.89|253.69|255.49|253.29|0
1641924380000|2022-01-11 18:06:20|255.29|253.09|254.68|252.48|255.29|253.09|254.68|252.48|0
1641924390000|2022-01-11 18:06:30|254.82|252.62|254.68|252.48|254.82|252.62|254.68|252.48|0
1641924400000|2022-01-11 18:06:40|254.55|252.35|254.55|252.35|254.68|252.48|254.55|252.35|0
1641924410000|2022-01-11 18:06:50|254.68|252.48|254.82|252.62|254.82|252.62|254.55|252.35|0
1641924420000|2022-01-11 18:07:00|254.68|252.48|254.82|252.62|254.82|252.62|254.68|252.48|0
1641924430000|2022-01-11 18:07:10|254.68|252.48|254.55|252.35|254.68|252.48|254.42|252.22|0
1641924440000|2022-01-11 18:07:20|254.68|252.48|255.49|253.29|255.49|253.29|254.68|252.48|0
1641924450000|2022-01-11 18:07:30|255.22|253.02|255.62|253.42|255.62|253.42|255.22|253.02|0
1641924460000|2022-01-11 18:07:40|255.76|253.56|255.35|253.15|255.76|253.56|255.35|253.15|0
1641924470000|2022-01-11 18:07:50|255.29|253.09|254.95|252.75|255.29|253.09|254.95|252.75|0
1641924480000|2022-01-11 18:08:00|255.08|252.88|254.82|252.62|255.08|252.88|254.82|252.62|0
1641924490000|2022-01-11 18:08:10|254.68|252.48|254.41|252.21|254.68|252.48|254.41|252.21|0
1641924500000|2022-01-11 18:08:20|254.55|252.35|254.15|251.95|254.55|252.35|254.15|251.95|0
1641924510000|2022-01-11 18:08:30|254.01|251.81|254.55|252.35|254.55|252.35|254.01|251.81|0
1641924520000|2022-01-11 18:08:40|254.28|252.08|254.15|251.95|254.28|252.08|254.15|251.95|0
1641924530000|2022-01-11 18:08:50|254.01|251.81|254.41|252.21|254.41|252.21|253.88|251.68|0
1641924540000|2022-01-11 18:09:00|254.55|252.35|254.95|252.75|254.95|252.75|254.55|252.35|0
1641924550000|2022-01-11 18:09:10|254.82|252.62|254.55|252.35|254.95|252.75|254.55|252.35|0
1641924560000|2022-01-11 18:09:20|254.82|252.62|254.95|252.75|254.95|252.75|254.82|252.62|0
1641924570000|2022-01-11 18:09:30|255.08|252.88|254.82|252.62|255.08|252.88|254.82|252.62|0
1641924580000|2022-01-11 18:09:40|254.95|252.75|254.82|252.62|254.95|252.75|254.82|252.62|0
1641924590000|2022-01-11 18:09:50|254.95|252.75|255.08|252.88|255.22|253.02|254.95|252.75|0
1641924600000|2022-01-11 18:10:00|254.95|252.75|254.82|252.62|254.95|252.75|254.68|252.48|0
1641924610000|2022-01-11 18:10:10|254.68|252.48|254.41|252.21|254.68|252.48|254.41|252.21|0
1641924620000|2022-01-11 18:10:20|254.68|252.48|254.95|252.75|254.95|252.75|254.68|252.48|0
1641924630000|2022-01-11 18:10:30|254.82|252.62|254.82|252.62|254.82|252.62|254.82|252.62|0
1641924640000|2022-01-11 18:10:40|254.95|252.75|254.95|252.75|254.95|252.75|254.95|252.75|0
1641924650000|2022-01-11 18:10:50|254.82|252.62|254.82|252.62|254.82|252.62|254.82|252.62|0
1641924660000|2022-01-11 18:11:00|254.55|252.35|254.55|252.35|254.68|252.48|254.55|252.35|0
1641924670000|2022-01-11 18:11:10|254.28|252.08|254.15|251.95|254.28|252.08|254.15|251.95|0
1641924680000|2022-01-11 18:11:20|254.01|251.81|254.01|251.81|254.01|251.81|254.01|251.81|0
1641924690000|2022-01-11 18:11:30|253.88|251.68|253.74|251.54|253.88|251.68|253.74|251.54|0
1641924700000|2022-01-11 18:11:40|253.88|251.68|254.01|251.81|254.01|251.81|253.74|251.54|0
1641924710000|2022-01-11 18:11:50|253.88|251.68|253.88|251.68|253.88|251.68|253.88|251.68|0
1641924720000|2022-01-11 18:12:00|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1641924730000|2022-01-11 18:12:10|253.95|251.75|253.88|251.68|253.95|251.75|253.74|251.54|0
1641924740000|2022-01-11 18:12:20|254.01|251.81|253.88|251.68|254.01|251.81|253.88|251.68|0
1641924750000|2022-01-11 18:12:30|253.74|251.54|253.88|251.68|253.88|251.68|253.74|251.54|0
1641924760000|2022-01-11 18:12:40|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1641924770000|2022-01-11 18:12:50|253.88|251.68|253.61|251.41|253.88|251.68|253.61|251.41|0
1641924780000|2022-01-11 18:13:00|253.74|251.54|253.88|251.68|253.88|251.68|253.74|251.54|0
1641924790000|2022-01-11 18:13:10|253.74|251.54|253.61|251.41|253.74|251.54|253.61|251.41|0
1641924800000|2022-01-11 18:13:20|253.48|251.28|253.34|251.14|253.48|251.28|253.34|251.14|0
1641924810000|2022-01-11 18:13:30|253.21|251.01|253.08|250.88|253.21|251.01|253.08|250.88|0
1641924820000|2022-01-11 18:13:40|253.21|251.01|253.08|250.88|253.21|251.01|253.08|250.88|0
1641924830000|2022-01-11 18:13:50|252.94|250.74|252.81|250.61|252.94|250.74|252.81|250.61|0
1641924840000|2022-01-11 18:14:00|252.94|250.74|252.68|250.48|252.94|250.74|252.68|250.48|0
1641924850000|2022-01-11 18:14:10|252.81|250.61|252.68|250.48|252.81|250.61|252.68|250.48|0
1641924860000|2022-01-11 18:14:20|252.54|250.34|252.41|250.21|252.54|250.34|252.41|250.21|0
1641924870000|2022-01-11 18:14:30|252.54|250.34|252.54|250.34|252.54|250.34|252.54|250.34|0
1641924880000|2022-01-11 18:14:40|252.68|250.48|252.68|250.48|252.68|250.48|252.68|250.48|0
1641924890000|2022-01-11 18:14:50|252.81|250.61|252.81|250.61|252.81|250.61|252.81|250.61|0
1641924900000|2022-01-11 18:15:00|252.94|250.74|253.08|250.88|253.08|250.88|252.94|250.74|0
1641924910000|2022-01-11 18:15:10|252.94|250.74|252.81|250.61|253.08|250.88|252.81|250.61|0
1641924920000|2022-01-11 18:15:20|252.94|250.74|252.81|250.61|252.94|250.74|252.81|250.61|0
1641924930000|2022-01-11 18:15:30|252.74|250.54|252.74|250.54|252.74|250.54|252.74|250.54|0
1641924940000|2022-01-11 18:15:40|252.94|250.74|252.28|250.08|252.94|250.74|252.28|250.08|0
1641924950000|2022-01-11 18:15:50|252.35|250.15|252.28|250.08|252.41|250.21|252.28|250.08|0
1641924960000|2022-01-11 18:16:00|252.01|249.81|252.01|249.81|252.01|249.81|252.01|249.81|0
1641924970000|2022-01-11 18:16:10|252.28|250.08|252.28|250.08|252.41|250.21|252.28|250.08|0
1641924980000|2022-01-11 18:16:20|252.41|250.21|252.41|250.21|252.41|250.21|252.28|250.08|0
1641924990000|2022-01-11 18:16:30|252.14|249.94|252.28|250.08|252.28|250.08|252.14|249.94|0
1641925000000|2022-01-11 18:16:40|252.14|249.94|252.14|249.94|252.28|250.08|252.14|249.94|0
1641925010000|2022-01-11 18:16:50|252.01|249.81|252.14|249.94|252.14|249.94|252.01|249.81|0
1641925020000|2022-01-11 18:17:00|252.01|249.81|252.01|249.81|252.01|249.81|252.01|249.81|0
1641925030000|2022-01-11 18:17:10|252.14|249.94|251.88|249.68|252.14|249.94|251.88|249.68|0
1641925040000|2022-01-11 18:17:20|251.74|249.54|251.88|249.68|251.88|249.68|251.74|249.54|0
1641925050000|2022-01-11 18:17:30|251.74|249.54|251.74|249.54|251.88|249.68|251.74|249.54|0
1641925060000|2022-01-11 18:17:40|251.61|249.41|251.61|249.41|251.61|249.41|251.61|249.41|0
1641925080000|2022-01-11 18:18:00|251.74|249.54|251.88|249.68|251.88|249.68|251.74|249.54|0
1641925090000|2022-01-11 18:18:10|251.61|249.41|251.48|249.28|251.61|249.41|251.48|249.28|0
1641925100000|2022-01-11 18:18:20|251.34|249.14|251.21|249.01|251.34|249.14|251.21|249.01|0
1641925110000|2022-01-11 18:18:30|251.08|248.88|251.21|249.01|251.21|249.01|251.08|248.88|0
1641925120000|2022-01-11 18:18:40|251.08|248.88|250.95|248.75|251.08|248.88|250.95|248.75|0
1641925130000|2022-01-11 18:18:50|250.81|248.61|250.95|248.75|250.95|248.75|250.81|248.61|0
1641925140000|2022-01-11 18:19:00|250.81|248.61|251.34|249.14|251.34|249.14|250.81|248.61|0
1641925150000|2022-01-11 18:19:10|251.21|249.01|251.61|249.41|251.61|249.41|251.21|249.01|0
1641925160000|2022-01-11 18:19:20|251.34|249.14|251.48|249.28|251.61|249.41|251.34|249.14|0
1641925170000|2022-01-11 18:19:30|251.34|249.14|251.34|249.14|251.34|249.14|251.28|249.08|0
1641925180000|2022-01-11 18:19:40|251.21|249.01|251.21|249.01|251.21|249.01|251.08|248.88|0
1641925190000|2022-01-11 18:19:50|251.08|248.88|250.81|248.61|251.08|248.88|250.81|248.61|0
1641925200000|2022-01-11 18:20:00|250.95|248.75|250.68|248.48|250.95|248.75|250.68|248.48|0
1641925210000|2022-01-11 18:20:10|250.55|248.35|250.55|248.35|250.55|248.35|250.55|248.35|0
1641925220000|2022-01-11 18:20:20|250.42|248.22|250.55|248.35|250.55|248.35|250.42|248.22|0
1641925230000|2022-01-11 18:20:30|250.42|248.22|250.42|248.22|250.42|248.22|250.42|248.22|0
1641925240000|2022-01-11 18:20:40|250.35|248.15|250.15|247.95|250.35|248.15|250.15|247.95|0
1641925250000|2022-01-11 18:20:50|250.02|247.82|249.75|247.55|250.02|247.82|249.75|247.55|0
1641925260000|2022-01-11 18:21:00|249.49|247.29|249.62|247.42|249.62|247.42|249.49|247.29|0
1641925270000|2022-01-11 18:21:10|249.36|247.16|249.23|247.03|249.49|247.29|248.96|246.76|0
1641925280000|2022-01-11 18:21:20|246.91|244.71|246.91|244.71|247.05|244.85|246.78|244.58|0
1641925290000|2022-01-11 18:21:30|248.14|245.94|248.14|245.94|248.14|245.94|248.14|245.94|0
1641925300000|2022-01-11 18:21:40|248.27|246.07|248.27|246.07|248.27|246.07|248.14|245.94|0
1641925310000|2022-01-11 18:21:50|248.14|245.94|248.4|246.2|248.4|246.2|248.14|245.94|0
1641925320000|2022-01-11 18:22:00|248.53|246.33|248.4|246.2|248.53|246.33|248.4|246.2|0
1641925330000|2022-01-11 18:22:10|248.53|246.33|248.66|246.46|248.66|246.46|248.53|246.33|0
1641925340000|2022-01-11 18:22:20|248.53|246.33|248.8|246.6|248.8|246.6|248.53|246.33|0
1641925350000|2022-01-11 18:22:30|248.93|246.73|248.93|246.73|248.93|246.73|248.8|246.6|0
1641925360000|2022-01-11 18:22:40|248.8|246.6|248.8|246.6|248.8|246.6|248.73|246.53|0
1641925370000|2022-01-11 18:22:50|248.66|246.46|248.6|246.4|248.66|246.46|248.6|246.4|0
1641925380000|2022-01-11 18:23:00|248.53|246.33|248.66|246.46|248.66|246.46|248.53|246.33|0
1641925390000|2022-01-11 18:23:10|248.53|246.33|248.8|246.6|248.8|246.6|248.53|246.33|0
1641925400000|2022-01-11 18:23:20|248.93|246.73|248.93|246.73|248.93|246.73|248.93|246.73|0
1641925410000|2022-01-11 18:23:30|249.06|246.86|249.06|246.86|249.19|246.99|249.06|246.86|0
1641925420000|2022-01-11 18:23:40|249.19|246.99|249.19|246.99|249.19|246.99|249.19|246.99|0
1641925430000|2022-01-11 18:23:50|249.06|246.86|248.86|246.66|249.06|246.86|248.86|246.66|0
1641925440000|2022-01-11 18:24:00|248.8|246.6|248.27|246.07|248.8|246.6|248.27|246.07|0
1641925460000|2022-01-11 18:24:20|248.13|245.93|247.74|245.54|248.13|245.93|247.74|245.54|0
1641925470000|2022-01-11 18:24:30|247.61|245.41|247.74|245.54|247.74|245.54|247.61|245.41|0
1641925480000|2022-01-11 18:24:40|247.61|245.41|247.74|245.54|247.74|245.54|247.61|245.41|0
1641925490000|2022-01-11 18:24:50|247.61|245.41|247.61|245.41|247.87|245.67|247.61|245.41|0
1641925500000|2022-01-11 18:25:00|247.74|245.54|247.87|245.67|247.87|245.67|247.67|245.47|0
1641925510000|2022-01-11 18:25:10|248|245.8|248.4|246.2|248.4|246.2|248|245.8|0
1641925520000|2022-01-11 18:25:20|248.33|246.13|248.4|246.2|248.4|246.2|248.33|246.13|0
1641925530000|2022-01-11 18:25:30|248.27|246.07|248.4|246.2|248.4|246.2|248.13|245.93|0
1641925540000|2022-01-11 18:25:40|248.27|246.07|248.27|246.07|248.53|246.33|248.27|246.07|0
1641925550000|2022-01-11 18:25:50|248.13|245.93|248.4|246.2|248.4|246.2|248.13|245.93|0
1641925560000|2022-01-11 18:26:00|248.53|246.33|248.4|246.2|248.53|246.33|248.4|246.2|0
1641925570000|2022-01-11 18:26:10|248.53|246.33|248.4|246.2|248.53|246.33|248.4|246.2|0
1641925580000|2022-01-11 18:26:20|248.27|246.07|248.27|246.07|248.4|246.2|248.27|246.07|0
1641925590000|2022-01-11 18:26:30|248.4|246.2|248.27|246.07|248.4|246.2|248.27|246.07|0
1641925610000|2022-01-11 18:26:50|248.4|246.2|248.6|246.4|248.6|246.4|248.4|246.2|0
1641925620000|2022-01-11 18:27:00|248.53|246.33|248.4|246.2|248.53|246.33|248.4|246.2|0
1641925630000|2022-01-11 18:27:10|248.53|246.33|248.79|246.59|248.79|246.59|248.53|246.33|0
1641925640000|2022-01-11 18:27:20|248.93|246.73|249.06|246.86|249.06|246.86|248.79|246.59|0
1641925650000|2022-01-11 18:27:30|248.93|246.73|249.06|246.86|249.06|246.86|248.93|246.73|0
1641925660000|2022-01-11 18:27:40|248.93|246.73|248.93|246.73|249.06|246.86|248.93|246.73|0
1641925670000|2022-01-11 18:27:50|248.79|246.59|248.93|246.73|248.93|246.73|248.79|246.59|0
1641925680000|2022-01-11 18:28:00|248.79|246.59|248.26|246.06|248.79|246.59|248.26|246.06|0
1641925690000|2022-01-11 18:28:10|248.4|246.2|248.13|245.93|248.4|246.2|248.13|245.93|0
1641925700000|2022-01-11 18:28:20|248.26|246.06|248.26|246.06|248.26|246.06|248.13|245.93|0
1641925710000|2022-01-11 18:28:30|248.53|246.33|248.53|246.33|248.53|246.33|248.4|246.2|0
1641925720000|2022-01-11 18:28:40|248.6|246.4|248.4|246.2|248.6|246.4|248.4|246.2|0
1641925730000|2022-01-11 18:28:50|248.53|246.33|248.4|246.2|248.53|246.33|248.4|246.2|0
1641925740000|2022-01-11 18:29:00|248.53|246.33|248.53|246.33|248.53|246.33|248.4|246.2|0
1641925750000|2022-01-11 18:29:10|248.66|246.46|248.93|246.73|248.93|246.73|248.66|246.46|0
1641925770000|2022-01-11 18:29:30|249.06|246.86|249.06|246.86|249.06|246.86|249.06|246.86|0
1641925780000|2022-01-11 18:29:40|249.19|246.99|249.19|246.99|249.19|246.99|249.06|246.86|0
1641925790000|2022-01-11 18:29:50|249.32|247.12|249.19|246.99|249.32|247.12|249.19|246.99|0
1641925800000|2022-01-11 18:30:00|249.06|246.86|248.93|246.73|249.06|246.86|248.79|246.59|0
1641925810000|2022-01-11 18:30:10|248.79|246.59|248.66|246.46|248.79|246.59|248.66|246.46|0
1641925820000|2022-01-11 18:30:20|248.4|246.2|248.53|246.33|248.53|246.33|248.4|246.2|0
1641925830000|2022-01-11 18:30:30|248.4|246.2|248.26|246.06|248.4|246.2|248.26|246.06|0
1641925840000|2022-01-11 18:30:40|248.13|245.93|248.4|246.2|248.4|246.2|248.13|245.93|0
1641925850000|2022-01-11 18:30:50|248.26|246.06|248.13|245.93|248.26|246.06|248.13|245.93|0
1641925860000|2022-01-11 18:31:00|248.2|246|248.26|246.06|248.26|246.06|248.13|245.93|0
1641925870000|2022-01-11 18:31:10|248.4|246.2|248.4|246.2|248.4|246.2|248.4|246.2|0
1641925880000|2022-01-11 18:31:20|248.26|246.06|248.26|246.06|248.26|246.06|248.26|246.06|0
1641925900000|2022-01-11 18:31:40|248.4|246.2|248.4|246.2|248.4|246.2|248.4|246.2|0
1641925910000|2022-01-11 18:31:50|248.26|246.06|248.4|246.2|248.4|246.2|248.26|246.06|0
1641925920000|2022-01-11 18:32:00|248.53|246.33|248.66|246.46|248.66|246.46|248.53|246.33|0
1641925930000|2022-01-11 18:32:10|248.4|246.2|248.53|246.33|248.53|246.33|248.4|246.2|0
1641925950000|2022-01-11 18:32:30|248.66|246.46|248.99|246.79|248.99|246.79|248.66|246.46|0
1641925960000|2022-01-11 18:32:40|248.92|246.72|249.19|246.99|249.19|246.99|248.92|246.72|0
1641925970000|2022-01-11 18:32:50|249.32|247.12|249.59|247.39|249.59|247.39|249.32|247.12|0
1641925980000|2022-01-11 18:33:00|249.32|247.12|249.19|246.99|249.32|247.12|249.06|246.86|0
1641925990000|2022-01-11 18:33:10|249.06|246.86|249.06|246.86|249.19|246.99|249.06|246.86|0
1641926000000|2022-01-11 18:33:20|249.19|246.99|249.19|246.99|249.26|247.06|249.19|246.99|0
1641926010000|2022-01-11 18:33:30|249.06|246.86|249.19|246.99|249.19|246.99|249.06|246.86|0
1641926020000|2022-01-11 18:33:40|249.06|246.86|249.06|246.86|249.06|246.86|248.92|246.72|0
1641926030000|2022-01-11 18:33:50|248.99|246.79|249.06|246.86|249.06|246.86|248.92|246.72|0
1641926040000|2022-01-11 18:34:00|248.92|246.72|248.66|246.46|248.92|246.72|248.66|246.46|0
1641926050000|2022-01-11 18:34:10|248.79|246.59|248.79|246.59|248.79|246.59|248.79|246.59|0
1641926060000|2022-01-11 18:34:20|248.92|246.72|248.79|246.59|248.92|246.72|248.79|246.59|0
1641926070000|2022-01-11 18:34:30|248.92|246.72|249.32|247.12|249.32|247.12|248.92|246.72|0
1641926080000|2022-01-11 18:34:40|249.19|246.99|249.06|246.86|249.19|246.99|249.06|246.86|0
1641926090000|2022-01-11 18:34:50|248.92|246.72|248.66|246.46|248.92|246.72|248.66|246.46|0
1641926100000|2022-01-11 18:35:00|248.53|246.33|248.92|246.72|248.92|246.72|248.53|246.33|0
1641926110000|2022-01-11 18:35:10|248.79|246.59|248.66|246.46|248.92|246.72|248.66|246.46|0
1641926120000|2022-01-11 18:35:20|248.53|246.33|248.39|246.19|248.66|246.46|248.39|246.19|0
1641926130000|2022-01-11 18:35:30|248.53|246.33|248.53|246.33|248.53|246.33|248.53|246.33|0
1641926140000|2022-01-11 18:35:40|248.39|246.19|248.26|246.06|248.53|246.33|248.26|246.06|0
1641926150000|2022-01-11 18:35:50|248.13|245.93|248.13|245.93|248.13|245.93|248.13|245.93|0
1641926160000|2022-01-11 18:36:00|248.26|246.06|248.26|246.06|248.39|246.19|248.2|246|0
1641926170000|2022-01-11 18:36:10|248.39|246.19|248.53|246.33|248.53|246.33|248.39|246.19|0
1641926180000|2022-01-11 18:36:20|248.39|246.19|248.92|246.72|248.92|246.72|248.39|246.19|0
1641926190000|2022-01-11 18:36:30|248.79|246.59|248.92|246.72|248.92|246.72|248.79|246.59|0
1641926200000|2022-01-11 18:36:40|249.05|246.85|248.92|246.72|249.05|246.85|248.92|246.72|0
1641926210000|2022-01-11 18:36:50|248.79|246.59|248.92|246.72|248.92|246.72|248.79|246.59|0
1641926220000|2022-01-11 18:37:00|249.05|246.85|248.53|246.33|249.05|246.85|248.53|246.33|0
1641926230000|2022-01-11 18:37:10|248.66|246.46|248.66|246.46|248.66|246.46|248.66|246.46|0
1641926240000|2022-01-11 18:37:20|248.53|246.33|248.39|246.19|248.53|246.33|248.39|246.19|0
1641926250000|2022-01-11 18:37:30|248.26|246.06|248.39|246.19|248.39|246.19|248.26|246.06|0
1641926260000|2022-01-11 18:37:40|248.26|246.06|248.39|246.19|248.39|246.19|248.26|246.06|0
1641926270000|2022-01-11 18:37:50|248.52|246.32|248.39|246.19|248.52|246.32|248.39|246.19|0
1641926280000|2022-01-11 18:38:00|248.26|246.06|248.26|246.06|248.26|246.06|248.26|246.06|0
1641926290000|2022-01-11 18:38:10|248.13|245.93|248.13|245.93|248.13|245.93|248.13|245.93|0
1641926320000|2022-01-11 18:38:40|248.26|246.06|248.26|246.06|248.26|246.06|248.26|246.06|0
1641926340000|2022-01-11 18:39:00|248.66|246.46|248.52|246.32|248.73|246.53|248.52|246.32|0
1641926350000|2022-01-11 18:39:10|248.39|246.19|248.26|246.06|248.39|246.19|248.26|246.06|0
1641926360000|2022-01-11 18:39:20|248.39|246.19|248.39|246.19|248.39|246.19|248.39|246.19|0
1641926370000|2022-01-11 18:39:30|248.52|246.32|248.52|246.32|248.52|246.32|248.39|246.19|0
1641926380000|2022-01-11 18:39:40|248.39|246.19|248.26|246.06|248.52|246.32|248.26|246.06|0
1641926390000|2022-01-11 18:39:50|248.39|246.19|248.39|246.19|248.39|246.19|248.39|246.19|0
1641926400000|2022-01-11 18:40:00|248.26|246.06|248.26|246.06|248.26|246.06|248.26|246.06|0
1641926410000|2022-01-11 18:40:10|248.39|246.19|248.39|246.19|248.39|246.19|248.39|246.19|0
1641926420000|2022-01-11 18:40:20|248.66|246.46|248.79|246.59|248.79|246.59|248.66|246.46|0
1641926430000|2022-01-11 18:40:30|248.66|246.46|248.79|246.59|248.79|246.59|248.66|246.46|0
1641926440000|2022-01-11 18:40:40|248.66|246.46|248.52|246.32|248.66|246.46|248.52|246.32|0
1641926450000|2022-01-11 18:40:50|248.39|246.19|248.26|246.06|248.39|246.19|248.26|246.06|0
1641926460000|2022-01-11 18:41:00|248.39|246.19|248.39|246.19|248.39|246.19|248.39|246.19|0
1641926470000|2022-01-11 18:41:10|248.52|246.32|248.33|246.13|248.52|246.32|248.33|246.13|0
1641926480000|2022-01-11 18:41:20|248.39|246.19|248.26|246.06|248.39|246.19|248.13|245.93|0
1641926490000|2022-01-11 18:41:30|248.39|246.19|248.52|246.32|248.52|246.32|248.39|246.19|0
1641926500000|2022-01-11 18:41:40|248.39|246.19|248.39|246.19|248.39|246.19|248.26|246.06|0
1641926510000|2022-01-11 18:41:50|248.26|246.06|248.26|246.06|248.39|246.19|248.26|246.06|0
1641926520000|2022-01-11 18:42:00|248.13|245.93|248.13|245.93|248.26|246.06|248.13|245.93|0
1641926530000|2022-01-11 18:42:10|248.26|246.06|248.13|245.93|248.26|246.06|248.13|245.93|0
1641926550000|2022-01-11 18:42:30|247.99|245.79|248.13|245.93|248.13|245.93|247.99|245.79|0
1641926560000|2022-01-11 18:42:40|247.99|245.79|248.13|245.93|248.13|245.93|247.99|245.79|0
1641926570000|2022-01-11 18:42:50|248.26|246.06|248.39|246.19|248.39|246.19|248.26|246.06|0
1641926580000|2022-01-11 18:43:00|248.26|246.06|248.13|245.93|248.26|246.06|248.13|245.93|0
1641926590000|2022-01-11 18:43:10|248.26|246.06|248.52|246.32|248.52|246.32|248.26|246.06|0
1641926600000|2022-01-11 18:43:20|248.46|246.26|248.39|246.19|248.46|246.26|248.39|246.19|0
1641926610000|2022-01-11 18:43:30|248.46|246.26|248.26|246.06|248.52|246.32|248.13|245.93|0
1641926620000|2022-01-11 18:43:40|248.13|245.93|248.26|246.06|248.26|246.06|248.13|245.93|0
1641926630000|2022-01-11 18:43:50|248.13|245.93|247.99|245.79|248.13|245.93|247.99|245.79|0
1641926640000|2022-01-11 18:44:00|247.86|245.66|247.99|245.79|248.13|245.93|247.86|245.66|0
1641926650000|2022-01-11 18:44:10|248.13|245.93|248.13|245.93|248.13|245.93|247.86|245.66|0
1641926660000|2022-01-11 18:44:20|248.06|245.86|247.99|245.79|248.06|245.86|247.86|245.66|0
1641926680000|2022-01-11 18:44:40|247.93|245.73|247.99|245.79|247.99|245.79|247.86|245.66|0
1641926690000|2022-01-11 18:44:50|248.12|245.92|248.26|246.06|248.26|246.06|248.12|245.92|0
1641926700000|2022-01-11 18:45:00|248.12|245.92|247.73|245.53|248.12|245.92|247.73|245.53|0
1641926710000|2022-01-11 18:45:10|247.86|245.66|248.12|245.92|248.12|245.92|247.86|245.66|0
1641926720000|2022-01-11 18:45:20|247.99|245.79|248.12|245.92|248.12|245.92|247.99|245.79|0
1641926730000|2022-01-11 18:45:30|247.99|245.79|248.12|245.92|248.12|245.92|247.99|245.79|0
1641926740000|2022-01-11 18:45:40|247.99|245.79|247.99|245.79|248.12|245.92|247.99|245.79|0
1641926750000|2022-01-11 18:45:50|248.12|245.92|247.99|245.79|248.12|245.92|247.86|245.66|0
1641926760000|2022-01-11 18:46:00|247.86|245.66|247.99|245.79|248.12|245.92|247.86|245.66|0
1641926770000|2022-01-11 18:46:10|247.86|245.66|247.73|245.53|247.86|245.66|247.73|245.53|0
1641926780000|2022-01-11 18:46:20|247.66|245.46|247.73|245.53|247.73|245.53|247.66|245.46|0
1641926790000|2022-01-11 18:46:30|247.6|245.4|247.07|244.87|247.6|245.4|247.07|244.87|0
1641926800000|2022-01-11 18:46:40|247.2|245|247.6|245.4|247.6|245.4|247.2|245|0
1641926810000|2022-01-11 18:46:50|247.46|245.26|247.2|245|247.46|245.26|247.2|245|0
1641926820000|2022-01-11 18:47:00|247.07|244.87|247.07|244.87|247.07|244.87|247.07|244.87|0
1641926830000|2022-01-11 18:47:10|246.94|244.74|246.94|244.74|247.07|244.87|246.94|244.74|0
1641926840000|2022-01-11 18:47:20|246.8|244.6|246.8|244.6|246.8|244.6|246.8|244.6|0
1641926850000|2022-01-11 18:47:30|246.67|244.47|246.67|244.47|246.67|244.47|246.67|244.47|0
1641926870000|2022-01-11 18:47:50|246.54|244.34|246.54|244.34|246.54|244.34|246.54|244.34|0
1641926880000|2022-01-11 18:48:00|246.67|244.47|247.07|244.87|247.07|244.87|246.67|244.47|0
1641926890000|2022-01-11 18:48:10|246.94|244.74|246.8|244.6|246.94|244.74|246.8|244.6|0
1641926900000|2022-01-11 18:48:20|246.94|244.74|246.94|244.74|246.94|244.74|246.94|244.74|0
1641926910000|2022-01-11 18:48:30|247.07|244.87|247.07|244.87|247.07|244.87|247.07|244.87|0
1641926920000|2022-01-11 18:48:40|247.2|245|247.2|245|247.2|245|247.07|244.87|0
1641926930000|2022-01-11 18:48:50|247.07|244.87|247.99|245.79|247.99|245.79|247.07|244.87|0
1641926940000|2022-01-11 18:49:00|248.26|246.06|248.39|246.19|248.39|246.19|248.12|245.92|0
1641926950000|2022-01-11 18:49:10|248.26|246.06|248.78|246.58|248.78|246.58|248.26|246.06|0
1641926960000|2022-01-11 18:49:20|248.92|246.72|248.65|246.45|248.92|246.72|248.65|246.45|0
1641926970000|2022-01-11 18:49:30|248.52|246.32|248.39|246.19|248.52|246.32|248.39|246.19|0
1641926980000|2022-01-11 18:49:40|248.32|246.12|248.52|246.32|248.52|246.32|248.32|246.12|0
1641926990000|2022-01-11 18:49:50|248.39|246.19|248.52|246.32|248.65|246.45|248.39|246.19|0
1641927000000|2022-01-11 18:50:00|248.25|246.05|248.12|245.92|248.25|246.05|248.12|245.92|0
1641927010000|2022-01-11 18:50:10|247.99|245.79|248.12|245.92|248.12|245.92|247.99|245.79|0
1641927020000|2022-01-11 18:50:20|247.99|245.79|248.12|245.92|248.12|245.92|247.86|245.66|0
1641927030000|2022-01-11 18:50:30|247.99|245.79|248.12|245.92|248.12|245.92|247.99|245.79|0
1641927040000|2022-01-11 18:50:40|247.99|245.79|247.86|245.66|247.99|245.79|247.86|245.66|0
1641927050000|2022-01-11 18:50:50|247.99|245.79|247.73|245.53|247.99|245.79|247.73|245.53|0
1641927060000|2022-01-11 18:51:00|247.59|245.39|247.86|245.66|247.99|245.79|247.59|245.39|0
1641927070000|2022-01-11 18:51:10|247.99|245.79|248.12|245.92|248.12|245.92|247.86|245.66|0
1641927080000|2022-01-11 18:51:20|247.99|245.79|247.99|245.79|247.99|245.79|247.99|245.79|0
1641927090000|2022-01-11 18:51:30|247.86|245.66|247.73|245.53|247.86|245.66|247.59|245.39|0
1641927110000|2022-01-11 18:51:50|247.59|245.39|247.59|245.39|247.59|245.39|247.59|245.39|0
1641927120000|2022-01-11 18:52:00|247.86|245.66|247.86|245.66|247.86|245.66|247.86|245.66|0
1641927130000|2022-01-11 18:52:10|247.73|245.53|247.99|245.79|247.99|245.79|247.73|245.53|0
1641927140000|2022-01-11 18:52:20|248.12|245.92|248.39|246.19|248.39|246.19|248.12|245.92|0
1641927150000|2022-01-11 18:52:30|248.25|246.05|248.52|246.32|248.52|246.32|248.25|246.05|0
1641927160000|2022-01-11 18:52:40|248.39|246.19|247.99|245.79|248.39|246.19|247.99|245.79|0
1641927170000|2022-01-11 18:52:50|247.86|245.66|247.99|245.79|247.99|245.79|247.86|245.66|0
1641927180000|2022-01-11 18:53:00|247.86|245.66|247.86|245.66|247.86|245.66|247.86|245.66|0
1641927190000|2022-01-11 18:53:10|247.72|245.52|247.86|245.66|247.99|245.79|247.72|245.52|0
1641927200000|2022-01-11 18:53:20|247.72|245.52|247.86|245.66|247.86|245.66|247.72|245.52|0
1641927210000|2022-01-11 18:53:30|247.72|245.52|247.72|245.52|247.72|245.52|247.72|245.52|0
1641927220000|2022-01-11 18:53:40|247.86|245.66|247.86|245.66|247.99|245.79|247.86|245.66|0
1641927230000|2022-01-11 18:53:50|247.99|245.79|247.72|245.52|247.99|245.79|247.72|245.52|0
1641927240000|2022-01-11 18:54:00|247.86|245.66|247.72|245.52|247.86|245.66|247.72|245.52|0
1641927250000|2022-01-11 18:54:10|247.59|245.39|247.46|245.26|247.59|245.39|247.46|245.26|0
1641927270000|2022-01-11 18:54:30|247.59|245.39|248.12|245.92|248.12|245.92|247.59|245.39|0
1641927280000|2022-01-11 18:54:40|247.99|245.79|247.86|245.66|247.99|245.79|247.86|245.66|0
1641927290000|2022-01-11 18:54:50|247.92|245.72|247.92|245.72|247.92|245.72|247.92|245.72|0
1641927300000|2022-01-11 18:55:00|247.72|245.52|247.86|245.66|247.86|245.66|247.72|245.52|0
1641927310000|2022-01-11 18:55:10|247.72|245.52|247.59|245.39|247.72|245.52|247.59|245.39|0
1641927320000|2022-01-11 18:55:20|247.46|245.26|247.46|245.26|247.46|245.26|247.46|245.26|0
1641927330000|2022-01-11 18:55:30|247.59|245.39|247.72|245.52|247.72|245.52|247.59|245.39|0
1641927340000|2022-01-11 18:55:40|247.86|245.66|247.72|245.52|247.86|245.66|247.72|245.52|0
1641927350000|2022-01-11 18:55:50|247.86|245.66|247.72|245.52|247.99|245.79|247.72|245.52|0
1641927360000|2022-01-11 18:56:00|247.59|245.39|248.09|245.89|248.09|245.89|247.59|245.39|0
1641927370000|2022-01-11 18:56:10|248.22|246.02|248.22|246.02|248.22|246.02|248.09|245.89|0
1641927380000|2022-01-11 18:56:20|248.09|245.89|248.09|245.89|248.09|245.89|248.09|245.89|0
1641927390000|2022-01-11 18:56:30|247.96|245.76|247.83|245.63|247.96|245.76|247.83|245.63|0
1641927400000|2022-01-11 18:56:40|248.09|245.89|248.03|245.83|248.09|245.89|248.03|245.83|0
1641927410000|2022-01-11 18:56:50|247.96|245.76|247.83|245.63|247.96|245.76|247.83|245.63|0
1641927420000|2022-01-11 18:57:00|247.96|245.76|247.96|245.76|247.96|245.76|247.96|245.76|0
1641927430000|2022-01-11 18:57:10|247.83|245.63|248.22|246.02|248.22|246.02|247.83|245.63|0
1641927440000|2022-01-11 18:57:20|247.96|245.76|247.83|245.63|247.96|245.76|247.83|245.63|0
1641927450000|2022-01-11 18:57:30|247.69|245.49|247.56|245.36|247.69|245.49|247.56|245.36|0
1641927460000|2022-01-11 18:57:40|247.43|245.23|247.17|244.97|247.43|245.23|247.17|244.97|0
1641927480000|2022-01-11 18:58:00|247.3|245.1|247.56|245.36|247.56|245.36|247.3|245.1|0
1641927490000|2022-01-11 18:58:10|247.69|245.49|247.69|245.49|247.82|245.62|247.69|245.49|0
1641927500000|2022-01-11 18:58:20|247.82|245.62|247.82|245.62|247.82|245.62|247.82|245.62|0
1641927510000|2022-01-11 18:58:30|247.96|245.76|247.96|245.76|247.96|245.76|247.96|245.76|0
1641927520000|2022-01-11 18:58:40|247.69|245.49|247.69|245.49|247.82|245.62|247.69|245.49|0
1641927530000|2022-01-11 18:58:50|247.82|245.62|247.96|245.76|247.96|245.76|247.82|245.62|0
1641927540000|2022-01-11 18:59:00|247.82|245.62|247.82|245.62|247.82|245.62|247.82|245.62|0
1641927550000|2022-01-11 18:59:10|247.96|245.76|247.82|245.62|247.96|245.76|247.82|245.62|0
1641927560000|2022-01-11 18:59:20|247.96|245.76|248.09|245.89|248.09|245.89|247.96|245.76|0
1641927570000|2022-01-11 18:59:30|247.96|245.76|247.96|245.76|247.96|245.76|247.96|245.76|0
1641927580000|2022-01-11 18:59:40|248.09|245.89|247.82|245.62|248.09|245.89|247.82|245.62|0
1641927590000|2022-01-11 18:59:50|247.69|245.49|247.3|245.1|247.69|245.49|247.3|245.1|0
1641927600000|2022-01-11 19:00:00|247.43|245.23|247.43|245.23|247.43|245.23|247.43|245.23|0
1641927610000|2022-01-11 19:00:10|247.37|245.17|247.43|245.23|247.43|245.23|247.3|245.1|0
1641927620000|2022-01-11 19:00:20|247.3|245.1|247.96|245.76|247.96|245.76|247.17|244.97|0
1641927630000|2022-01-11 19:00:30|248.09|245.89|248.09|245.89|248.22|246.02|248.09|245.89|0
1641927640000|2022-01-11 19:00:40|247.96|245.76|247.96|245.76|247.96|245.76|247.89|245.69|0
1641927650000|2022-01-11 19:00:50|248.09|245.89|248.48|246.28|248.48|246.28|248.09|245.89|0
1641927660000|2022-01-11 19:01:00|248.35|246.15|248.09|245.89|248.35|246.15|247.96|245.76|0
1641927670000|2022-01-11 19:01:10|248.22|246.02|248.35|246.15|248.35|246.15|248.22|246.02|0
1641927680000|2022-01-11 19:01:20|248.22|246.02|248.22|246.02|248.35|246.15|248.22|246.02|0
1641927690000|2022-01-11 19:01:30|248.09|245.89|248.09|245.89|248.16|245.96|248.09|245.89|0
1641927700000|2022-01-11 19:01:40|248.22|246.02|248.09|245.89|248.22|246.02|248.09|245.89|0
1641927710000|2022-01-11 19:01:50|248.02|245.82|248.22|246.02|248.22|246.02|248.02|245.82|0
1641927720000|2022-01-11 19:02:00|248.35|246.15|248.48|246.28|248.48|246.28|248.35|246.15|0
1641927730000|2022-01-11 19:02:10|248.62|246.42|248.62|246.42|248.62|246.42|248.62|246.42|0
1641927740000|2022-01-11 19:02:20|248.75|246.55|249.01|246.81|249.01|246.81|248.75|246.55|0
1641927750000|2022-01-11 19:02:30|248.75|246.55|248.35|246.15|248.75|246.55|248.35|246.15|0
1641927760000|2022-01-11 19:02:40|248.48|246.28|248.62|246.42|248.62|246.42|248.35|246.15|0
1641927770000|2022-01-11 19:02:50|248.48|246.28|248.35|246.15|248.62|246.42|248.35|246.15|0
1641927780000|2022-01-11 19:03:00|248.22|246.02|248.09|245.89|248.35|246.15|247.95|245.75|0
1641927790000|2022-01-11 19:03:10|247.95|245.75|247.82|245.62|247.95|245.75|247.82|245.62|0
1641927800000|2022-01-11 19:03:20|247.95|245.75|247.69|245.49|247.95|245.75|247.69|245.49|0
1641927810000|2022-01-11 19:03:30|247.82|245.62|247.82|245.62|247.82|245.62|247.82|245.62|0
1641927820000|2022-01-11 19:03:40|247.69|245.49|247.82|245.62|247.82|245.62|247.69|245.49|0
1641927830000|2022-01-11 19:03:50|247.95|245.75|247.95|245.75|247.95|245.75|247.95|245.75|0
1641927840000|2022-01-11 19:04:00|248.09|245.89|248.22|246.02|248.22|246.02|248.09|245.89|0
1641927850000|2022-01-11 19:04:10|248.09|245.89|248.35|246.15|248.35|246.15|248.09|245.89|0
1641927860000|2022-01-11 19:04:20|248.22|246.02|248.22|246.02|248.35|246.15|248.22|246.02|0
1641927870000|2022-01-11 19:04:30|248.09|245.89|248.35|246.15|248.35|246.15|248.09|245.89|0
1641927880000|2022-01-11 19:04:40|248.09|245.89|248.48|246.28|248.48|246.28|248.09|245.89|0
1641927890000|2022-01-11 19:04:50|248.61|246.41|248.61|246.41|248.68|246.48|248.61|246.41|0
1641927900000|2022-01-11 19:05:00|248.48|246.28|248.48|246.28|248.48|246.28|248.35|246.15|0
1641927910000|2022-01-11 19:05:10|248.35|246.15|248.61|246.41|248.61|246.41|248.35|246.15|0
1641927920000|2022-01-11 19:05:20|248.55|246.35|248.35|246.15|248.61|246.41|248.35|246.15|0
1641927930000|2022-01-11 19:05:30|248.42|246.22|248.42|246.22|248.42|246.22|248.42|246.22|0
1641927940000|2022-01-11 19:05:40|248.48|246.28|248.48|246.28|248.61|246.41|248.48|246.28|0
1641927950000|2022-01-11 19:05:50|248.35|246.15|248.35|246.15|248.35|246.15|248.35|246.15|0
1641927960000|2022-01-11 19:06:00|248.22|246.02|248.75|246.55|248.75|246.55|248.22|246.02|0
1641927970000|2022-01-11 19:06:10|248.61|246.41|248.88|246.68|248.88|246.68|248.61|246.41|0
1641927980000|2022-01-11 19:06:20|248.35|246.15|248.35|246.15|248.35|246.15|248.35|246.15|0
1641927990000|2022-01-11 19:06:30|248.48|246.28|248.48|246.28|248.48|246.28|248.48|246.28|0
1641928000000|2022-01-11 19:06:40|248.61|246.41|248.61|246.41|248.61|246.41|248.35|246.15|0
1641928010000|2022-01-11 19:06:50|248.35|246.15|248.35|246.15|248.35|246.15|248.35|246.15|0
1641928020000|2022-01-11 19:07:00|248.22|246.02|248.35|246.15|248.35|246.15|248.22|246.02|0
1641928030000|2022-01-11 19:07:10|248.22|246.02|248.35|246.15|248.35|246.15|248.08|245.88|0
1641928050000|2022-01-11 19:07:30|248.48|246.28|248.61|246.41|248.61|246.41|248.48|246.28|0
1641928060000|2022-01-11 19:07:40|248.55|246.35|248.61|246.41|248.61|246.41|248.48|246.28|0
1641928070000|2022-01-11 19:07:50|248.74|246.54|248.88|246.68|248.88|246.68|248.74|246.54|0
1641928080000|2022-01-11 19:08:00|249.01|246.81|249.14|246.94|249.14|246.94|248.88|246.68|0
1641928090000|2022-01-11 19:08:10|248.88|246.68|248.61|246.41|248.88|246.68|248.48|246.28|0
1641928100000|2022-01-11 19:08:20|248.74|246.54|248.74|246.54|248.74|246.54|248.74|246.54|0
1641928110000|2022-01-11 19:08:30|248.88|246.68|248.74|246.54|248.88|246.68|248.74|246.54|0
1641928120000|2022-01-11 19:08:40|248.88|246.68|249.01|246.81|249.01|246.81|248.88|246.68|0
1641928130000|2022-01-11 19:08:50|249.14|246.94|249.41|247.21|249.41|247.21|249.14|246.94|0
1641928140000|2022-01-11 19:09:00|249.54|247.34|249.41|247.21|249.54|247.34|249.41|247.21|0
1641928150000|2022-01-11 19:09:10|249.27|247.07|249.54|247.34|249.54|247.34|249.27|247.07|0
1641928160000|2022-01-11 19:09:20|249.27|247.07|249.27|247.07|249.27|247.07|249.27|247.07|0
1641928170000|2022-01-11 19:09:30|249.41|247.21|249.67|247.47|249.67|247.47|249.41|247.21|0
1641928180000|2022-01-11 19:09:40|249.94|247.74|251.26|249.06|251.26|249.06|249.94|247.74|0
1641928190000|2022-01-11 19:09:50|251.13|248.93|250.33|248.13|251.13|248.93|250.33|248.13|0
1641928200000|2022-01-11 19:10:00|250.07|247.87|250.33|248.13|250.33|248.13|249.8|247.6|0
1641928210000|2022-01-11 19:10:10|250.6|248.4|250.47|248.27|250.73|248.53|250.47|248.27|0
1641928220000|2022-01-11 19:10:20|250.6|248.4|249.94|247.74|250.6|248.4|249.94|247.74|0
1641928230000|2022-01-11 19:10:30|250.07|247.87|250.07|247.87|250.07|247.87|249.94|247.74|0
1641928240000|2022-01-11 19:10:40|250.2|248|250.07|247.87|250.2|248|250.07|247.87|0
1641928250000|2022-01-11 19:10:50|249.94|247.74|249.67|247.47|249.94|247.74|249.67|247.47|0
1641928260000|2022-01-11 19:11:00|249.54|247.34|249.54|247.34|249.54|247.34|249.54|247.34|0
1641928270000|2022-01-11 19:11:10|249.8|247.6|249.94|247.74|249.94|247.74|249.8|247.6|0
1641928280000|2022-01-11 19:11:20|249.8|247.6|249.94|247.74|249.94|247.74|249.8|247.6|0
1641928290000|2022-01-11 19:11:30|250.07|247.87|250.2|248|250.2|248|250.07|247.87|0
1641928300000|2022-01-11 19:11:40|250.07|247.87|250.2|248|250.2|248|250.07|247.87|0
1641928310000|2022-01-11 19:11:50|250.07|247.87|249.8|247.6|250.07|247.87|249.8|247.6|0
1641928320000|2022-01-11 19:12:00|249.67|247.47|249.4|247.2|249.67|247.47|249.27|247.07|0
1641928330000|2022-01-11 19:12:10|249.27|247.07|249.27|247.07|249.27|247.07|249.27|247.07|0
1641928340000|2022-01-11 19:12:20|249.4|247.2|249.54|247.34|249.67|247.47|249.4|247.2|0
1641928350000|2022-01-11 19:12:30|249.67|247.47|249.4|247.2|249.67|247.47|249.4|247.2|0
1641928360000|2022-01-11 19:12:40|249.27|247.07|249.4|247.2|249.4|247.2|249.27|247.07|0
1641928370000|2022-01-11 19:12:50|249.54|247.34|250.2|248|250.2|248|249.54|247.34|0
1641928380000|2022-01-11 19:13:00|250.47|248.27|250.6|248.4|250.6|248.4|250.47|248.27|0
1641928390000|2022-01-11 19:13:10|250.47|248.27|250.2|248|250.47|248.27|250.2|248|0
1641928400000|2022-01-11 19:13:20|250.07|247.87|249.54|247.34|250.07|247.87|249.54|247.34|0
1641928410000|2022-01-11 19:13:30|249.27|247.07|249.27|247.07|249.27|247.07|249.14|246.94|0
1641928420000|2022-01-11 19:13:40|249.4|247.2|249.67|247.47|249.67|247.47|249.4|247.2|0
1641928430000|2022-01-11 19:13:50|249.8|247.6|249.4|247.2|249.8|247.6|249.4|247.2|0
1641928440000|2022-01-11 19:14:00|249.54|247.34|249.54|247.34|249.54|247.34|249.54|247.34|0
1641928450000|2022-01-11 19:14:10|249.27|247.07|249.27|247.07|249.4|247.2|249.27|247.07|0
1641928460000|2022-01-11 19:14:20|249.4|247.2|249.14|246.94|249.4|247.2|249.14|246.94|0
1641928470000|2022-01-11 19:14:30|249.27|247.07|249.54|247.34|249.54|247.34|249.27|247.07|0
1641928480000|2022-01-11 19:14:40|249.4|247.2|249.27|247.07|249.4|247.2|249.14|246.94|0
1641928490000|2022-01-11 19:14:50|249.4|247.2|249.47|247.27|249.54|247.34|249.4|247.2|0
1641928500000|2022-01-11 19:15:00|249.54|247.34|249.27|247.07|249.54|247.34|249.27|247.07|0
1641928510000|2022-01-11 19:15:10|249.54|247.34|249.4|247.2|249.54|247.34|249.4|247.2|0
1641928520000|2022-01-11 19:15:20|249.27|247.07|249.54|247.34|249.54|247.34|249.27|247.07|0
1641928530000|2022-01-11 19:15:30|249.67|247.47|249.8|247.6|249.8|247.6|249.67|247.47|0
1641928540000|2022-01-11 19:15:40|249.67|247.47|249.8|247.6|249.8|247.6|249.67|247.47|0
1641928550000|2022-01-11 19:15:50|249.93|247.73|249.93|247.73|249.93|247.73|249.93|247.73|0
1641928560000|2022-01-11 19:16:00|249.87|247.67|249.8|247.6|249.87|247.67|249.8|247.6|0
1641928570000|2022-01-11 19:16:10|249.67|247.47|249.4|247.2|249.67|247.47|249.4|247.2|0
1641928580000|2022-01-11 19:16:20|249.27|247.07|249.14|246.94|249.27|247.07|249.14|246.94|0
1641928590000|2022-01-11 19:16:30|249.01|246.81|249.14|246.94|249.14|246.94|249.01|246.81|0
1641928600000|2022-01-11 19:16:40|249.27|247.07|249.27|247.07|249.27|247.07|249.01|246.81|0
1641928610000|2022-01-11 19:16:50|249.4|247.2|249.27|247.07|249.4|247.2|249.27|247.07|0
1641928620000|2022-01-11 19:17:00|249.4|247.2|249.53|247.33|249.53|247.33|249.4|247.2|0
1641928630000|2022-01-11 19:17:10|249.67|247.47|249.67|247.47|249.67|247.47|249.53|247.33|0
1641928640000|2022-01-11 19:17:20|249.53|247.33|249.53|247.33|249.67|247.47|249.53|247.33|0
1641928650000|2022-01-11 19:17:30|249.4|247.2|249.27|247.07|249.53|247.33|249.27|247.07|0
1641928660000|2022-01-11 19:17:40|249.14|246.94|249.14|246.94|249.14|246.94|249.14|246.94|0
1641928670000|2022-01-11 19:17:50|249.27|247.07|249.4|247.2|249.53|247.33|249.27|247.07|0
1641928680000|2022-01-11 19:18:00|249.14|246.94|249.14|246.94|249.14|246.94|249|246.8|0
1641928690000|2022-01-11 19:18:10|249.27|247.07|249.14|246.94|249.27|247.07|249.14|246.94|0
1641928700000|2022-01-11 19:18:20|249.21|247.01|249.27|247.07|249.27|247.07|249.14|246.94|0
1641928710000|2022-01-11 19:18:30|249.14|246.94|249.27|247.07|249.27|247.07|249.14|246.94|0
1641928720000|2022-01-11 19:18:40|249.14|246.94|249.14|246.94|249.14|246.94|249.14|246.94|0
1641928730000|2022-01-11 19:18:50|249|246.8|248.94|246.74|249|246.8|248.94|246.74|0
1641928740000|2022-01-11 19:19:00|248.74|246.54|248.61|246.41|248.74|246.54|248.61|246.41|0
1641928760000|2022-01-11 19:19:20|248.74|246.54|248.61|246.41|248.74|246.54|248.61|246.41|0
1641928770000|2022-01-11 19:19:30|248.74|246.54|248.74|246.54|248.74|246.54|248.74|246.54|0
1641928780000|2022-01-11 19:19:40|248.87|246.67|248.74|246.54|248.87|246.67|248.74|246.54|0
1641928790000|2022-01-11 19:19:50|248.87|246.67|248.74|246.54|248.87|246.67|248.74|246.54|0
1641928800000|2022-01-11 19:20:00|248.87|246.67|249.14|246.94|249.14|246.94|248.74|246.54|0
1641928810000|2022-01-11 19:20:10|249|246.8|248.87|246.67|249|246.8|248.87|246.67|0
1641928820000|2022-01-11 19:20:20|249|246.8|248.87|246.67|249.14|246.94|248.87|246.67|0
1641928830000|2022-01-11 19:20:30|249|246.8|249|246.8|249|246.8|249|246.8|0
1641928840000|2022-01-11 19:20:40|249.14|246.94|249.14|246.94|249.14|246.94|249|246.8|0
1641928850000|2022-01-11 19:20:50|249.27|247.07|249.14|246.94|249.27|247.07|249.14|246.94|0
1641928860000|2022-01-11 19:21:00|249.27|247.07|249.67|247.47|249.67|247.47|249.27|247.07|0
1641928870000|2022-01-11 19:21:10|249.8|247.6|249.67|247.47|249.8|247.6|249.67|247.47|0
1641928880000|2022-01-11 19:21:20|249.8|247.6|249.8|247.6|249.93|247.73|249.8|247.6|0
1641928890000|2022-01-11 19:21:30|249.67|247.47|249.53|247.33|249.67|247.47|249.53|247.33|0
1641928900000|2022-01-11 19:21:40|249.67|247.47|249.53|247.33|249.8|247.6|249.53|247.33|0
1641928910000|2022-01-11 19:21:50|249.47|247.27|249.4|247.2|249.53|247.33|249.4|247.2|0
1641928920000|2022-01-11 19:22:00|249.67|247.47|249.53|247.33|249.8|247.6|249.53|247.33|0
1641928930000|2022-01-11 19:22:10|249.66|247.46|249.53|247.33|249.66|247.46|249.53|247.33|0
1641928940000|2022-01-11 19:22:20|249.66|247.46|249.66|247.46|249.66|247.46|249.53|247.33|0
1641928950000|2022-01-11 19:22:30|249.53|247.33|249.53|247.33|249.66|247.46|249.53|247.33|0
1641928960000|2022-01-11 19:22:40|249.4|247.2|249.53|247.33|249.53|247.33|249.4|247.2|0
1641928970000|2022-01-11 19:22:50|249.4|247.2|249.47|247.27|249.53|247.33|249.4|247.2|0
1641928980000|2022-01-11 19:23:00|249.53|247.33|249.4|247.2|249.53|247.33|249.4|247.2|0
1641928990000|2022-01-11 19:23:10|249.53|247.33|249.4|247.2|249.53|247.33|249.4|247.2|0
1641929000000|2022-01-11 19:23:20|249.53|247.33|249.13|246.93|249.53|247.33|249.07|246.87|0
1641929010000|2022-01-11 19:23:30|249.27|247.07|249.4|247.2|249.4|247.2|249.27|247.07|0
1641929020000|2022-01-11 19:23:40|249.27|247.07|249.13|246.93|249.27|247.07|249|246.8|0
1641929030000|2022-01-11 19:23:50|249|246.8|249.13|246.93|249.13|246.93|249|246.8|0
1641929040000|2022-01-11 19:24:00|249.27|247.07|249.13|246.93|249.27|247.07|249.13|246.93|0
1641929050000|2022-01-11 19:24:10|249.27|247.07|249.27|247.07|249.27|247.07|249.13|246.93|0
1641929060000|2022-01-11 19:24:20|249.13|246.93|249.13|246.93|249.27|247.07|249.13|246.93|0
1641929070000|2022-01-11 19:24:30|249|246.8|249|246.8|249.13|246.93|249|246.8|0
1641929080000|2022-01-11 19:24:40|248.74|246.54|248.6|246.4|248.87|246.67|248.6|246.4|0
1641929090000|2022-01-11 19:24:50|248.47|246.27|248.74|246.54|248.74|246.54|248.47|246.27|0
1641929100000|2022-01-11 19:25:00|248.6|246.4|248.87|246.67|248.87|246.67|248.6|246.4|0
1641929110000|2022-01-11 19:25:10|248.74|246.54|248.87|246.67|248.87|246.67|248.74|246.54|0
1641929120000|2022-01-11 19:25:20|248.74|246.54|248.74|246.54|248.74|246.54|248.74|246.54|0
1641929130000|2022-01-11 19:25:30|248.6|246.4|248.6|246.4|248.6|246.4|248.6|246.4|0
1641929140000|2022-01-11 19:25:40|248.47|246.27|248.6|246.4|248.6|246.4|248.47|246.27|0
1641929150000|2022-01-11 19:25:50|248.67|246.47|248.74|246.54|248.74|246.54|248.67|246.47|0
1641929160000|2022-01-11 19:26:00|249|246.8|248.87|246.67|249|246.8|248.87|246.67|0
1641929170000|2022-01-11 19:26:10|249|246.8|248.87|246.67|249|246.8|248.87|246.67|0
1641929180000|2022-01-11 19:26:20|248.74|246.54|248.74|246.54|248.87|246.67|248.74|246.54|0
1641929190000|2022-01-11 19:26:30|248.87|246.67|249|246.8|249.27|247.07|248.87|246.67|0
1641929200000|2022-01-11 19:26:40|248.94|246.74|248.74|246.54|248.94|246.74|248.74|246.54|0
1641929210000|2022-01-11 19:26:50|248.6|246.4|248.6|246.4|248.6|246.4|248.6|246.4|0
1641929220000|2022-01-11 19:27:00|248.74|246.54|248.47|246.27|248.74|246.54|248.47|246.27|0
1641929230000|2022-01-11 19:27:10|248.6|246.4|248.6|246.4|248.6|246.4|248.6|246.4|0
1641929240000|2022-01-11 19:27:20|248.54|246.34|248.54|246.34|248.54|246.34|248.54|246.34|0
1641929250000|2022-01-11 19:27:30|248.6|246.4|248.6|246.4|248.6|246.4|248.6|246.4|0
1641929260000|2022-01-11 19:27:40|248.47|246.27|248.34|246.14|248.47|246.27|248.34|246.14|0
1641929270000|2022-01-11 19:27:50|248.08|245.88|247.81|245.61|248.08|245.88|247.81|245.61|0
1641929280000|2022-01-11 19:28:00|247.68|245.48|247.81|245.61|247.81|245.61|247.68|245.48|0
1641929290000|2022-01-11 19:28:10|247.94|245.74|247.94|245.74|247.94|245.74|247.94|245.74|0
1641929300000|2022-01-11 19:28:20|247.81|245.61|247.94|245.74|247.94|245.74|247.81|245.61|0
1641929310000|2022-01-11 19:28:30|247.81|245.61|247.94|245.74|247.94|245.74|247.81|245.61|0
1641929320000|2022-01-11 19:28:40|247.81|245.61|247.81|245.61|247.81|245.61|247.81|245.61|0
1641929330000|2022-01-11 19:28:50|247.94|245.74|247.81|245.61|247.94|245.74|247.81|245.61|0
1641929340000|2022-01-11 19:29:00|247.68|245.48|248.21|246.01|248.21|246.01|247.68|245.48|0
1641929350000|2022-01-11 19:29:10|248.07|245.87|248.07|245.87|248.07|245.87|247.94|245.74|0
1641929370000|2022-01-11 19:29:30|247.94|245.74|247.81|245.61|247.94|245.74|247.81|245.61|0
1641929380000|2022-01-11 19:29:40|247.68|245.48|247.81|245.61|247.81|245.61|247.68|245.48|0
1641929390000|2022-01-11 19:29:50|247.68|245.48|247.81|245.61|247.81|245.61|247.68|245.48|0
1641929400000|2022-01-11 19:30:00|248.34|246.14|248.34|246.14|248.34|246.14|248.34|246.14|0
1641929410000|2022-01-11 19:30:10|248.47|246.27|248.67|246.47|248.67|246.47|248.47|246.27|0
1641929420000|2022-01-11 19:30:20|248.47|246.27|248.21|246.01|248.47|246.27|248.21|246.01|0
1641929430000|2022-01-11 19:30:30|248.07|245.87|248.21|246.01|248.34|246.14|248.07|245.87|0
1641929440000|2022-01-11 19:30:40|247.94|245.74|248.07|245.87|248.07|245.87|247.94|245.74|0
1641929450000|2022-01-11 19:30:50|248.01|245.81|247.94|245.74|248.01|245.81|247.94|245.74|0
1641929460000|2022-01-11 19:31:00|248.07|245.87|248.07|245.87|248.07|245.87|248.07|245.87|0
1641929470000|2022-01-11 19:31:10|248.21|246.01|248.07|245.87|248.21|246.01|248.07|245.87|0
1641929480000|2022-01-11 19:31:20|248.21|246.01|248.47|246.27|248.47|246.27|248.21|246.01|0
1641929490000|2022-01-11 19:31:30|248.34|246.14|248.6|246.4|248.6|246.4|248.34|246.14|0
1641929500000|2022-01-11 19:31:40|248.21|246.01|248.87|246.67|248.87|246.67|248.21|246.01|0
1641929510000|2022-01-11 19:31:50|249|246.8|249|246.8|249.13|246.93|248.87|246.67|0
1641929520000|2022-01-11 19:32:00|248.73|246.53|248.73|246.53|248.73|246.53|248.6|246.4|0
1641929530000|2022-01-11 19:32:10|248.47|246.27|248.6|246.4|248.6|246.4|248.47|246.27|0
1641929540000|2022-01-11 19:32:20|248.73|246.53|248.47|246.27|248.73|246.53|248.47|246.27|0
1641929550000|2022-01-11 19:32:30|248.73|246.53|248.87|246.67|248.87|246.67|248.73|246.53|0
1641929560000|2022-01-11 19:32:40|249|246.8|249.33|247.13|249.33|247.13|249|246.8|0
1641929570000|2022-01-11 19:32:50|249.26|247.06|249|246.8|249.26|247.06|249|246.8|0
1641929580000|2022-01-11 19:33:00|248.87|246.67|248.73|246.53|249|246.8|248.73|246.53|0
1641929590000|2022-01-11 19:33:10|248.87|246.67|249.53|247.33|249.53|247.33|248.87|246.67|0
1641929600000|2022-01-11 19:33:20|249.39|247.19|248.87|246.67|249.53|247.33|248.87|246.67|0
1641929610000|2022-01-11 19:33:30|248.73|246.53|248.87|246.67|249|246.8|248.73|246.53|0
1641929620000|2022-01-11 19:33:40|249.13|246.93|248.87|246.67|249.26|247.06|248.87|246.67|0
1641929630000|2022-01-11 19:33:50|248.73|246.53|248.87|246.67|248.87|246.67|248.73|246.53|0
1641929640000|2022-01-11 19:34:00|249|246.8|248.86|246.66|249|246.8|248.86|246.66|0
1641929650000|2022-01-11 19:34:10|248.73|246.53|249|246.8|249|246.8|248.73|246.53|0
1641929660000|2022-01-11 19:34:20|249.13|246.93|248.86|246.66|249.13|246.93|248.86|246.66|0
1641929670000|2022-01-11 19:34:30|249|246.8|248.73|246.53|249|246.8|248.73|246.53|0
1641929680000|2022-01-11 19:34:40|248.6|246.4|248.73|246.53|248.73|246.53|248.6|246.4|0
1641929690000|2022-01-11 19:34:50|248.6|246.4|248.6|246.4|248.6|246.4|248.6|246.4|0
1641929700000|2022-01-11 19:35:00|248.73|246.53|248.86|246.66|248.86|246.66|248.73|246.53|0
1641929710000|2022-01-11 19:35:10|248.73|246.53|249.2|247|249.2|247|248.73|246.53|0
1641929720000|2022-01-11 19:35:20|249.13|246.93|249.13|246.93|249.13|246.93|249|246.8|0
1641929740000|2022-01-11 19:35:40|249.26|247.06|249.39|247.19|249.39|247.19|249.26|247.06|0
1641929750000|2022-01-11 19:35:50|249.26|247.06|248.73|246.53|249.26|247.06|248.73|246.53|0
1641929760000|2022-01-11 19:36:00|248.86|246.66|248.86|246.66|248.86|246.66|248.86|246.66|0
1641929770000|2022-01-11 19:36:10|248.73|246.53|248.47|246.27|248.73|246.53|248.47|246.27|0
1641929780000|2022-01-11 19:36:20|248.6|246.4|248.47|246.27|248.6|246.4|248.47|246.27|0
1641929790000|2022-01-11 19:36:30|248.34|246.14|248.2|246|248.34|246.14|248.2|246|0
1641929800000|2022-01-11 19:36:40|248.07|245.87|248.2|246|248.2|246|248.07|245.87|0
1641929810000|2022-01-11 19:36:50|248.07|245.87|248.07|245.87|248.07|245.87|248.07|245.87|0
1641929820000|2022-01-11 19:37:00|248.2|246|248.2|246|248.33|246.13|248.2|246|0
1641929830000|2022-01-11 19:37:10|248.33|246.13|248.2|246|248.33|246.13|248.2|246|0
1641929840000|2022-01-11 19:37:20|248.07|245.87|248.2|246|248.2|246|248.07|245.87|0
1641929850000|2022-01-11 19:37:30|248.07|245.87|248.07|245.87|248.07|245.87|248.07|245.87|0
1641929860000|2022-01-11 19:37:40|247.94|245.74|247.94|245.74|248.07|245.87|247.94|245.74|0
1641929880000|2022-01-11 19:38:00|247.81|245.61|247.94|245.74|247.94|245.74|247.81|245.61|0
1641929890000|2022-01-11 19:38:10|247.81|245.61|247.87|245.67|247.87|245.67|247.81|245.61|0
1641929900000|2022-01-11 19:38:20|247.81|245.61|247.81|245.61|247.81|245.61|247.81|245.61|0
1641929910000|2022-01-11 19:38:30|248.07|245.87|248.2|246|248.2|246|248.07|245.87|0
1641929920000|2022-01-11 19:38:40|248.07|245.87|248.2|246|248.2|246|248.07|245.87|0
1641929930000|2022-01-11 19:38:50|248.27|246.07|248.07|245.87|248.27|246.07|248.07|245.87|0
1641929950000|2022-01-11 19:39:10|247.94|245.74|247.81|245.61|247.94|245.74|247.81|245.61|0
1641929960000|2022-01-11 19:39:20|247.94|245.74|247.28|245.08|247.94|245.74|247.28|245.08|0
1641929970000|2022-01-11 19:39:30|247.15|244.95|246.62|244.42|247.15|244.95|246.62|244.42|0
1641929980000|2022-01-11 19:39:40|246.36|244.16|246.49|244.29|246.49|244.29|246.36|244.16|0
1641929990000|2022-01-11 19:39:50|246.62|244.42|246.75|244.55|246.88|244.68|246.62|244.42|0
1641930000000|2022-01-11 19:40:00|247.02|244.82|246.88|244.68|247.15|244.95|246.88|244.68|0
1641930010000|2022-01-11 19:40:10|247.01|244.81|247.01|244.81|247.15|244.95|247.01|244.81|0
1641930020000|2022-01-11 19:40:20|246.88|244.68|246.69|244.49|246.88|244.68|246.69|244.49|0
1641930030000|2022-01-11 19:40:30|246.62|244.42|246.62|244.42|246.62|244.42|246.62|244.42|0
1641930040000|2022-01-11 19:40:40|246.75|244.55|246.75|244.55|246.82|244.62|246.75|244.55|0
1641930050000|2022-01-11 19:40:50|246.88|244.68|247.01|244.81|247.01|244.81|246.88|244.68|0
1641930060000|2022-01-11 19:41:00|246.88|244.68|246.75|244.55|246.88|244.68|246.75|244.55|0
1641930070000|2022-01-11 19:41:10|246.88|244.68|246.75|244.55|246.88|244.68|246.75|244.55|0
1641930080000|2022-01-11 19:41:20|246.62|244.42|246.49|244.29|246.62|244.42|246.49|244.29|0
1641930090000|2022-01-11 19:41:30|246.36|244.16|246.36|244.16|246.49|244.29|246.36|244.16|0
1641930100000|2022-01-11 19:41:40|246.49|244.29|246.49|244.29|246.62|244.42|246.49|244.29|0
1641930110000|2022-01-11 19:41:50|246.62|244.42|246.49|244.29|246.62|244.42|246.49|244.29|0
1641930120000|2022-01-11 19:42:00|246.36|244.16|246.23|244.03|246.36|244.16|246.23|244.03|0
1641930130000|2022-01-11 19:42:10|246.09|243.89|246.09|243.89|246.09|243.89|246.09|243.89|0
1641930140000|2022-01-11 19:42:20|246.36|244.16|246.36|244.16|246.36|244.16|246.36|244.16|0
1641930150000|2022-01-11 19:42:30|246.23|244.03|246.23|244.03|246.23|244.03|246.23|244.03|0
1641930160000|2022-01-11 19:42:40|246.22|244.02|246.22|244.02|246.22|244.02|246.22|244.02|0
1641930170000|2022-01-11 19:42:50|246.36|244.16|246.36|244.16|246.36|244.16|246.36|244.16|0
1641930180000|2022-01-11 19:43:00|246.49|244.29|246.49|244.29|246.49|244.29|246.36|244.16|0
1641930190000|2022-01-11 19:43:10|246.36|244.16|246.49|244.29|246.49|244.29|246.36|244.16|0
1641930210000|2022-01-11 19:43:30|246.62|244.42|246.62|244.42|246.62|244.42|246.62|244.42|0
1641930220000|2022-01-11 19:43:40|246.49|244.29|246.49|244.29|246.49|244.29|246.49|244.29|0
1641930230000|2022-01-11 19:43:50|246.62|244.42|246.62|244.42|246.62|244.42|246.62|244.42|0
1641930240000|2022-01-11 19:44:00|246.88|244.68|247.01|244.81|247.01|244.81|246.88|244.68|0
1641930250000|2022-01-11 19:44:10|246.88|244.68|246.75|244.55|246.88|244.68|246.75|244.55|0
1641930260000|2022-01-11 19:44:20|246.88|244.68|247.01|244.81|247.01|244.81|246.88|244.68|0
1641930270000|2022-01-11 19:44:30|246.88|244.68|246.62|244.42|246.88|244.68|246.62|244.42|0
1641930280000|2022-01-11 19:44:40|246.22|244.02|246.22|244.02|246.22|244.02|246.09|243.89|0
1641930290000|2022-01-11 19:44:50|246.09|243.89|246.22|244.02|246.22|244.02|246.09|243.89|0
1641930300000|2022-01-11 19:45:00|246.09|243.89|246.09|243.89|246.09|243.89|245.96|243.76|0
1641930310000|2022-01-11 19:45:10|246.22|244.02|246.22|244.02|246.22|244.02|246.22|244.02|0
1641930330000|2022-01-11 19:45:30|246.09|243.89|246.22|244.02|246.22|244.02|246.09|243.89|0
1641930340000|2022-01-11 19:45:40|246.09|243.89|246.09|243.89|246.09|243.89|246.09|243.89|0
1641930350000|2022-01-11 19:45:50|246.22|244.02|246.09|243.89|246.22|244.02|246.09|243.89|0
1641930360000|2022-01-11 19:46:00|245.96|243.76|245.96|243.76|245.96|243.76|245.96|243.76|0
1641930370000|2022-01-11 19:46:10|245.83|243.63|245.83|243.63|245.83|243.63|245.83|243.63|0
1641930380000|2022-01-11 19:46:20|245.7|243.5|245.7|243.5|245.7|243.5|245.7|243.5|0
1641930390000|2022-01-11 19:46:30|245.57|243.37|245.57|243.37|245.57|243.37|245.57|243.37|0
1641930400000|2022-01-11 19:46:40|245.44|243.24|245.83|243.63|245.83|243.63|245.44|243.24|0
1641930410000|2022-01-11 19:46:50|245.96|243.76|245.83|243.63|245.96|243.76|245.83|243.63|0
1641930420000|2022-01-11 19:47:00|245.57|243.37|245.57|243.37|245.57|243.37|245.57|243.37|0
1641930430000|2022-01-11 19:47:10|245.44|243.24|245.44|243.24|245.44|243.24|245.44|243.24|0
1641930440000|2022-01-11 19:47:20|245.57|243.37|245.3|243.1|245.57|243.37|245.3|243.1|0
1641930450000|2022-01-11 19:47:30|245.44|243.24|245.44|243.24|245.44|243.24|245.44|243.24|0
1641930460000|2022-01-11 19:47:40|245.57|243.37|245.44|243.24|245.57|243.37|245.44|243.24|0
1641930490000|2022-01-11 19:48:10|245.57|243.37|245.7|243.5|245.7|243.5|245.57|243.37|0
1641930500000|2022-01-11 19:48:20|245.57|243.37|245.44|243.24|245.57|243.37|245.44|243.24|0
1641930510000|2022-01-11 19:48:30|245.57|243.37|245.44|243.24|245.57|243.37|245.44|243.24|0
1641930520000|2022-01-11 19:48:40|245.3|243.1|245.3|243.1|245.3|243.1|245.3|243.1|0
1641930530000|2022-01-11 19:48:50|245.17|242.97|245.3|243.1|245.3|243.1|245.17|242.97|0
1641930540000|2022-01-11 19:49:00|245.43|243.23|245.43|243.23|245.43|243.23|245.3|243.1|0
1641930550000|2022-01-11 19:49:10|245.3|243.1|245.3|243.1|245.3|243.1|245.3|243.1|0
1641930560000|2022-01-11 19:49:20|245.17|242.97|245.17|242.97|245.3|243.1|245.17|242.97|0
1641930580000|2022-01-11 19:49:40|245.04|242.84|244.78|242.58|245.04|242.84|244.78|242.58|0
1641930590000|2022-01-11 19:49:50|244.91|242.71|244.98|242.78|244.98|242.78|244.91|242.71|0
1641930600000|2022-01-11 19:50:00|245.04|242.84|245.04|242.84|245.04|242.84|245.04|242.84|0
1641930620000|2022-01-11 19:50:20|245.17|242.97|245.17|242.97|245.17|242.97|245.17|242.97|0
1641930630000|2022-01-11 19:50:30|245.3|243.1|245.3|243.1|245.43|243.23|245.3|243.1|0
1641930640000|2022-01-11 19:50:40|245.43|243.23|245.43|243.23|245.43|243.23|245.43|243.23|0
1641930660000|2022-01-11 19:51:00|245.57|243.37|245.43|243.23|245.57|243.37|245.43|243.23|0
1641930670000|2022-01-11 19:51:10|245.3|243.1|245.43|243.23|245.43|243.23|245.17|242.97|0
1641930680000|2022-01-11 19:51:20|245.7|243.5|245.7|243.5|245.83|243.63|245.7|243.5|0
1641930690000|2022-01-11 19:51:30|245.56|243.36|245.7|243.5|245.7|243.5|245.56|243.36|0
1641930700000|2022-01-11 19:51:40|245.83|243.63|245.7|243.5|245.83|243.63|245.7|243.5|0
1641930710000|2022-01-11 19:51:50|245.83|243.63|245.56|243.36|245.83|243.63|245.56|243.36|0
1641930720000|2022-01-11 19:52:00|245.7|243.5|245.83|243.63|245.83|243.63|245.7|243.5|0
1641930730000|2022-01-11 19:52:10|245.7|243.5|245.56|243.36|245.7|243.5|245.56|243.36|0
1641930750000|2022-01-11 19:52:30|245.63|243.43|245.56|243.36|245.63|243.43|245.56|243.36|0
1641930760000|2022-01-11 19:52:40|245.7|243.5|245.83|243.63|245.83|243.63|245.56|243.36|0
1641930770000|2022-01-11 19:52:50|245.7|243.5|245.63|243.43|245.7|243.5|245.56|243.36|0
1641930780000|2022-01-11 19:53:00|245.43|243.23|245.3|243.1|245.43|243.23|245.3|243.1|0
1641930790000|2022-01-11 19:53:10|245.43|243.23|245.56|243.36|245.56|243.36|245.43|243.23|0
1641930800000|2022-01-11 19:53:20|245.3|243.1|245.3|243.1|245.3|243.1|245.3|243.1|0
1641930810000|2022-01-11 19:53:30|245.17|242.97|245.04|242.84|245.17|242.97|245.04|242.84|0
1641930820000|2022-01-11 19:53:40|244.78|242.58|244.65|242.45|244.78|242.58|244.52|242.32|0
1641930830000|2022-01-11 19:53:50|244.52|242.32|244.39|242.19|244.52|242.32|244.39|242.19|0
1641930840000|2022-01-11 19:54:00|244.52|242.32|244.39|242.19|244.52|242.32|244.39|242.19|0
1641930850000|2022-01-11 19:54:10|244.26|242.06|244.25|242.05|244.26|242.06|244.25|242.05|0
1641930860000|2022-01-11 19:54:20|244.39|242.19|244.91|242.71|244.91|242.71|244.39|242.19|0
1641930870000|2022-01-11 19:54:30|244.65|242.45|244.52|242.32|244.65|242.45|244.52|242.32|0
1641930880000|2022-01-11 19:54:40|244.39|242.19|244.25|242.05|244.39|242.19|244.25|242.05|0
1641930890000|2022-01-11 19:54:50|244.12|241.92|244.39|242.19|244.52|242.32|244.12|241.92|0
1641930900000|2022-01-11 19:55:00|244.52|242.32|244.65|242.45|244.78|242.58|244.52|242.32|0
1641930910000|2022-01-11 19:55:10|244.52|242.32|244.52|242.32|244.52|242.32|244.52|242.32|0
1641930920000|2022-01-11 19:55:20|244.39|242.19|244.12|241.92|244.39|242.19|244.12|241.92|0
1641930930000|2022-01-11 19:55:30|243.99|241.79|243.86|241.66|243.99|241.79|243.86|241.66|0
1641930940000|2022-01-11 19:55:40|243.73|241.53|243.6|241.4|243.73|241.53|243.6|241.4|0
1641930950000|2022-01-11 19:55:50|243.47|241.27|243.47|241.27|243.47|241.27|243.34|241.14|0
1641930960000|2022-01-11 19:56:00|243.34|241.14|243.08|240.88|243.34|241.14|243.08|240.88|0
1641930970000|2022-01-11 19:56:10|243.21|241.01|243.08|240.88|243.21|241.01|243.08|240.88|0
1641930980000|2022-01-11 19:56:20|243.21|241.01|243.21|241.01|243.21|241.01|243.21|241.01|0
1641930990000|2022-01-11 19:56:30|243.34|241.14|242.82|240.62|243.34|241.14|242.82|240.62|0
1641931000000|2022-01-11 19:56:40|242.95|240.75|243.08|240.88|243.08|240.88|242.95|240.75|0
1641931010000|2022-01-11 19:56:50|242.95|240.75|242.82|240.62|242.95|240.75|242.82|240.62|0
1641931020000|2022-01-11 19:57:00|242.56|240.36|242.56|240.36|242.69|240.49|242.56|240.36|0
1641931030000|2022-01-11 19:57:10|242.69|240.49|242.69|240.49|242.69|240.49|242.56|240.36|0
1641931040000|2022-01-11 19:57:20|242.82|240.62|242.82|240.62|242.95|240.75|242.82|240.62|0
1641931050000|2022-01-11 19:57:30|243.21|241.01|242.82|240.62|243.21|241.01|242.82|240.62|0
1641931060000|2022-01-11 19:57:40|243.08|240.88|243.08|240.88|243.08|240.88|243.08|240.88|0
1641931070000|2022-01-11 19:57:50|243.21|241.01|243.47|241.27|243.47|241.27|243.21|241.01|0
1641931080000|2022-01-11 19:58:00|243.34|241.14|243.86|241.66|243.86|241.66|243.34|241.14|0
1641931090000|2022-01-11 19:58:10|244.12|241.92|244.12|241.92|244.38|242.18|244.12|241.92|0
1641931100000|2022-01-11 19:58:20|244.25|242.05|243.99|241.79|244.25|242.05|243.99|241.79|0
1641931110000|2022-01-11 19:58:30|244.12|241.92|244.25|242.05|244.25|242.05|243.99|241.79|0
1641931120000|2022-01-11 19:58:40|244.12|241.92|244.12|241.92|244.12|241.92|244.12|241.92|0
1641931130000|2022-01-11 19:58:50|244.25|242.05|244.12|241.92|244.25|242.05|244.12|241.92|0
1641931140000|2022-01-11 19:59:00|244.51|242.31|244.78|242.58|244.78|242.58|244.51|242.31|0
1641931150000|2022-01-11 19:59:10|244.64|242.44|244.51|242.31|244.64|242.44|244.51|242.31|0
1641931160000|2022-01-11 19:59:20|244.38|242.18|244.51|242.31|244.64|242.44|244.38|242.18|0
1641931170000|2022-01-11 19:59:30|244.64|242.44|244.91|242.71|244.91|242.71|244.64|242.44|0
1641931180000|2022-01-11 19:59:40|245.04|242.84|244.91|242.71|245.04|242.84|244.91|242.71|0
1641931190000|2022-01-11 19:59:50|245.04|242.84|245.04|242.84|245.17|242.97|245.04|242.84|0
1641931200000|2022-01-11 20:00:00|244.91|242.71|244.78|242.58|245.04|242.84|244.78|242.58|0
1641931210000|2022-01-11 20:00:10|244.25|242.05|243.99|241.79|244.25|242.05|243.99|241.79|0
1641931220000|2022-01-11 20:00:20|243.86|241.66|243.99|241.79|243.99|241.79|243.86|241.66|0
1641931230000|2022-01-11 20:00:30|243.73|241.53|243.73|241.53|243.73|241.53|243.6|241.4|0
1641931240000|2022-01-11 20:00:40|243.86|241.66|243.86|241.66|243.86|241.66|243.86|241.66|0
1641931250000|2022-01-11 20:00:50|243.99|241.79|243.86|241.66|243.99|241.79|243.86|241.66|0
1641931260000|2022-01-11 20:01:00|243.99|241.79|243.99|241.79|243.99|241.79|243.86|241.66|0
1641931270000|2022-01-11 20:01:10|244.12|241.92|243.86|241.66|244.12|241.92|243.86|241.66|0
1641931280000|2022-01-11 20:01:20|243.73|241.53|243.21|241.01|243.73|241.53|243.21|241.01|0
1641931290000|2022-01-11 20:01:30|243.6|241.4|243.99|241.79|243.99|241.79|243.6|241.4|0
1641931300000|2022-01-11 20:01:40|243.86|241.66|244.25|242.05|244.25|242.05|243.86|241.66|0
1641931310000|2022-01-11 20:01:50|243.99|241.79|244.12|241.92|244.12|241.92|243.99|241.79|0
1641931320000|2022-01-11 20:02:00|243.99|241.79|244.12|241.92|244.25|242.05|243.99|241.79|0
1641931330000|2022-01-11 20:02:10|243.73|241.53|243.6|241.4|243.73|241.53|243.47|241.27|0
1641931340000|2022-01-11 20:02:20|243.47|241.27|243.47|241.27|243.47|241.27|243.47|241.27|0
1641931350000|2022-01-11 20:02:30|243.6|241.4|243.6|241.4|243.6|241.4|243.47|241.27|0
1641931360000|2022-01-11 20:02:40|243.47|241.27|243.73|241.53|243.73|241.53|243.47|241.27|0
1641931370000|2022-01-11 20:02:50|243.86|241.66|243.86|241.66|243.86|241.66|243.86|241.66|0
1641931380000|2022-01-11 20:03:00|243.99|241.79|244.77|242.57|244.77|242.57|243.99|241.79|0
1641931390000|2022-01-11 20:03:10|244.9|242.7|244.64|242.44|244.9|242.7|244.64|242.44|0
1641931400000|2022-01-11 20:03:20|244.77|242.57|244.77|242.57|244.77|242.57|244.77|242.57|0
1641931410000|2022-01-11 20:03:30|244.25|242.05|243.99|241.79|244.25|242.05|243.99|241.79|0
1641931420000|2022-01-11 20:03:40|244.12|241.92|244.12|241.92|244.12|241.92|243.99|241.79|0
1641931430000|2022-01-11 20:03:50|244.25|242.05|243.86|241.66|244.25|242.05|243.86|241.66|0
1641931440000|2022-01-11 20:04:00|243.99|241.79|243.93|241.73|243.99|241.79|243.86|241.66|0
1641931450000|2022-01-11 20:04:10|243.86|241.66|243.99|241.79|243.99|241.79|243.86|241.66|0
1641931460000|2022-01-11 20:04:20|243.86|241.66|244.12|241.92|244.12|241.92|243.86|241.66|0
1641931470000|2022-01-11 20:04:30|244.06|241.86|243.86|241.66|244.12|241.92|243.86|241.66|0
1641931480000|2022-01-11 20:04:40|244.12|241.92|243.99|241.79|244.12|241.92|243.99|241.79|0
1641931490000|2022-01-11 20:04:50|243.86|241.66|243.73|241.53|243.86|241.66|243.73|241.53|0
1641931500000|2022-01-11 20:05:00|243.6|241.4|243.73|241.53|243.73|241.53|243.6|241.4|0
1641931510000|2022-01-11 20:05:10|243.6|241.4|243.47|241.27|243.6|241.4|243.47|241.27|0
1641931520000|2022-01-11 20:05:20|243.34|241.14|243.34|241.14|243.34|241.14|243.34|241.14|0
1641931530000|2022-01-11 20:05:30|243.47|241.27|243.21|241.01|243.47|241.27|243.21|241.01|0
1641931540000|2022-01-11 20:05:40|243.08|240.88|242.69|240.49|243.08|240.88|242.69|240.49|0
1641931550000|2022-01-11 20:05:50|242.56|240.36|242.82|240.62|242.82|240.62|242.56|240.36|0
1641931560000|2022-01-11 20:06:00|243.08|240.88|243.34|241.14|243.47|241.27|243.08|240.88|0
1641931570000|2022-01-11 20:06:10|243.21|241.01|242.82|240.62|243.21|241.01|242.82|240.62|0
1641931580000|2022-01-11 20:06:20|242.95|240.75|242.95|240.75|242.95|240.75|242.82|240.62|0
1641931590000|2022-01-11 20:06:30|242.82|240.62|242.69|240.49|242.82|240.62|242.69|240.49|0
1641931600000|2022-01-11 20:06:40|242.82|240.62|242.82|240.62|242.82|240.62|242.69|240.49|0
1641931610000|2022-01-11 20:06:50|242.43|240.23|242.17|239.97|242.43|240.23|242.17|239.97|0
1641931620000|2022-01-11 20:07:00|242.1|239.9|242.55|240.35|242.55|240.35|242.1|239.9|0
1641931630000|2022-01-11 20:07:10|242.42|240.22|242.17|239.97|242.42|240.22|242.17|239.97|0
1641931640000|2022-01-11 20:07:20|242.29|240.09|242.04|239.84|242.29|240.09|242.04|239.84|0
1641931650000|2022-01-11 20:07:30|242.16|239.96|241.91|239.71|242.16|239.96|241.91|239.71|0
1641931660000|2022-01-11 20:07:40|242.04|239.84|242.03|239.83|242.04|239.84|241.91|239.71|0
1641931670000|2022-01-11 20:07:50|241.78|239.58|241.78|239.58|241.91|239.71|241.78|239.58|0
1641931680000|2022-01-11 20:08:00|241.65|239.45|241.78|239.58|241.78|239.58|241.65|239.45|0
1641931690000|2022-01-11 20:08:10|241.52|239.32|241.65|239.45|241.65|239.45|241.52|239.32|0
1641931700000|2022-01-11 20:08:20|241.78|239.58|241.65|239.45|241.78|239.58|241.65|239.45|0
1641931710000|2022-01-11 20:08:30|241.39|239.19|241.52|239.32|241.52|239.32|241.26|239.06|0
1641931720000|2022-01-11 20:08:40|241.65|239.45|241.65|239.45|241.65|239.45|241.65|239.45|0
1641931730000|2022-01-11 20:08:50|241.77|239.57|241.39|239.19|241.77|239.57|241.39|239.19|0
1641931740000|2022-01-11 20:09:00|241.26|239.06|241.52|239.32|241.52|239.32|241.26|239.06|0
1641931750000|2022-01-11 20:09:10|241.39|239.19|241.65|239.45|241.65|239.45|241.39|239.19|0
1641931760000|2022-01-11 20:09:20|241.52|239.32|241.71|239.51|241.77|239.57|241.52|239.32|0
1641931770000|2022-01-11 20:09:30|241.77|239.57|242.16|239.96|242.16|239.96|241.77|239.57|0
1641931780000|2022-01-11 20:09:40|242.29|240.09|242.55|240.35|242.55|240.35|242.29|240.09|0
1641931790000|2022-01-11 20:09:50|242.29|240.09|242.29|240.09|242.42|240.22|242.29|240.09|0
1641931800000|2022-01-11 20:10:00|242.42|240.22|242.29|240.09|242.42|240.22|242.29|240.09|0
1641931810000|2022-01-11 20:10:10|242.42|240.22|242.29|240.09|242.55|240.35|242.29|240.09|0
1641931820000|2022-01-11 20:10:20|242.36|240.16|242.42|240.22|242.42|240.22|242.36|240.16|0
1641931830000|2022-01-11 20:10:30|242.29|240.09|242.42|240.22|242.42|240.22|242.29|240.09|0
1641931840000|2022-01-11 20:10:40|242.29|240.09|242.55|240.35|242.55|240.35|242.29|240.09|0
1641931850000|2022-01-11 20:10:50|242.68|240.48|242.68|240.48|242.68|240.48|242.55|240.35|0
1641931860000|2022-01-11 20:11:00|242.81|240.61|242.94|240.74|243.07|240.87|242.81|240.61|0
1641931870000|2022-01-11 20:11:10|243.07|240.87|243.46|241.26|243.72|241.52|243.07|240.87|0
1641931880000|2022-01-11 20:11:20|243.59|241.39|243.46|241.26|243.59|241.39|243.46|241.26|0
1641931890000|2022-01-11 20:11:30|243.33|241.13|243.07|240.87|243.33|241.13|243.07|240.87|0
1641931900000|2022-01-11 20:11:40|243.2|241|243.2|241|243.2|241|243.2|241|0
1641931920000|2022-01-11 20:12:00|243.33|241.13|243.53|241.33|243.59|241.39|243.33|241.13|0
1641931930000|2022-01-11 20:12:10|243.59|241.39|243.59|241.39|243.72|241.52|243.59|241.39|0
1641931940000|2022-01-11 20:12:20|243.46|241.26|243.59|241.39|243.72|241.52|243.46|241.26|0
1641931950000|2022-01-11 20:12:30|243.2|241|243.2|241|243.2|241|243.07|240.87|0
1641931960000|2022-01-11 20:12:40|243.07|240.87|243.07|240.87|243.07|240.87|243.07|240.87|0
1641931970000|2022-01-11 20:12:50|243.2|241|243.33|241.13|243.33|241.13|243.2|241|0
1641931990000|2022-01-11 20:13:10|243.46|241.26|243.33|241.13|243.46|241.26|243.33|241.13|0
1641932000000|2022-01-11 20:13:20|243.2|241|243.2|241|243.2|241|243.2|241|0
1641932010000|2022-01-11 20:13:30|243.33|241.13|243.33|241.13|243.33|241.13|243.2|241|0
1641932020000|2022-01-11 20:13:40|243.46|241.26|243.59|241.39|243.59|241.39|243.46|241.26|0
1641932030000|2022-01-11 20:13:50|243.46|241.26|243.33|241.13|243.46|241.26|243.33|241.13|0
1641932040000|2022-01-11 20:14:00|243.46|241.26|243.07|240.87|243.46|241.26|243.07|240.87|0
1641932050000|2022-01-11 20:14:10|242.94|240.74|243.07|240.87|243.07|240.87|242.94|240.74|0
1641932060000|2022-01-11 20:14:20|242.81|240.61|242.81|240.61|242.81|240.61|242.81|240.61|0
1641932070000|2022-01-11 20:14:30|242.68|240.48|242.42|240.22|242.68|240.48|242.42|240.22|0
1641932080000|2022-01-11 20:14:40|242.55|240.35|242.55|240.35|242.55|240.35|242.55|240.35|0
1641932090000|2022-01-11 20:14:50|242.68|240.48|242.55|240.35|242.68|240.48|242.55|240.35|0
1641932100000|2022-01-11 20:15:00|242.42|240.22|242.42|240.22|242.42|240.22|242.42|240.22|0
1641932110000|2022-01-11 20:15:10|242.29|240.09|242.03|239.83|242.29|240.09|242.03|239.83|0
1641932120000|2022-01-11 20:15:20|241.77|239.57|242.03|239.83|242.03|239.83|241.64|239.44|0
1641932130000|2022-01-11 20:15:30|241.9|239.7|241.51|239.31|241.9|239.7|241.51|239.31|0
1641932140000|2022-01-11 20:15:40|241.64|239.44|241.64|239.44|241.77|239.57|241.51|239.31|0
1641932150000|2022-01-11 20:15:50|241.51|239.31|241.77|239.57|241.77|239.57|241.51|239.31|0
1641932160000|2022-01-11 20:16:00|241.64|239.44|241.51|239.31|241.64|239.44|241.51|239.31|0
1641932170000|2022-01-11 20:16:10|241.64|239.44|241.51|239.31|241.64|239.44|241.51|239.31|0
1641932180000|2022-01-11 20:16:20|241.64|239.44|241.51|239.31|241.64|239.44|241.51|239.31|0
1641932190000|2022-01-11 20:16:30|241.38|239.18|241.51|239.31|241.51|239.31|241.38|239.18|0
1641932200000|2022-01-11 20:16:40|241.64|239.44|241.64|239.44|241.64|239.44|241.64|239.44|0
1641932220000|2022-01-11 20:17:00|241.77|239.57|241.64|239.44|241.77|239.57|241.64|239.44|0
1641932230000|2022-01-11 20:17:10|241.51|239.31|242.68|240.48|242.68|240.48|241.51|239.31|0
1641932240000|2022-01-11 20:17:20|242.81|240.61|242.81|240.61|242.94|240.74|242.81|240.61|0
1641932250000|2022-01-11 20:17:30|243.01|240.81|243.07|240.87|243.2|241|243.01|240.81|0
1641932260000|2022-01-11 20:17:40|242.94|240.74|243.07|240.87|243.07|240.87|242.94|240.74|0
1641932270000|2022-01-11 20:17:50|242.94|240.74|243.07|240.87|243.07|240.87|242.94|240.74|0
1641932280000|2022-01-11 20:18:00|243.2|241|242.94|240.74|243.2|241|242.94|240.74|0
1641932290000|2022-01-11 20:18:10|243.07|240.87|243.2|241|243.2|241|243.07|240.87|0
1641932300000|2022-01-11 20:18:20|243.07|240.87|243.07|240.87|243.07|240.87|243.07|240.87|0
1641932310000|2022-01-11 20:18:30|242.81|240.61|242.81|240.61|242.81|240.61|242.68|240.48|0
1641932320000|2022-01-11 20:18:40|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1641932330000|2022-01-11 20:18:50|242.55|240.35|242.81|240.61|242.81|240.61|242.55|240.35|0
1641932340000|2022-01-11 20:19:00|242.68|240.48|242.42|240.22|242.68|240.48|242.42|240.22|0
1641932350000|2022-01-11 20:19:10|242.68|240.48|242.94|240.74|242.94|240.74|242.68|240.48|0
1641932360000|2022-01-11 20:19:20|243.2|241|243.2|241|243.2|241|243.2|241|0
1641932370000|2022-01-11 20:19:30|242.94|240.74|243.07|240.87|243.07|240.87|242.94|240.74|0
1641932380000|2022-01-11 20:19:40|242.94|240.74|242.94|240.74|242.94|240.74|242.81|240.61|0
1641932400000|2022-01-11 20:20:00|242.81|240.61|242.81|240.61|242.94|240.74|242.81|240.61|0
1641932410000|2022-01-11 20:20:10|242.68|240.48|242.75|240.55|242.75|240.55|242.68|240.48|0
1641932420000|2022-01-11 20:20:20|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1641932440000|2022-01-11 20:20:40|242.42|240.22|241.9|239.7|242.42|240.22|241.9|239.7|0
1641932450000|2022-01-11 20:20:50|241.77|239.57|241.64|239.44|241.77|239.57|241.64|239.44|0
1641932460000|2022-01-11 20:21:00|241.9|239.7|241.64|239.44|241.9|239.7|241.64|239.44|0
1641932470000|2022-01-11 20:21:10|241.77|239.57|242.03|239.83|242.03|239.83|241.77|239.57|0
1641932480000|2022-01-11 20:21:20|242.16|239.96|242.29|240.09|242.29|240.09|242.16|239.96|0
1641932490000|2022-01-11 20:21:30|242.42|240.22|241.9|239.7|242.42|240.22|241.9|239.7|0
1641932500000|2022-01-11 20:21:40|242.03|239.83|242.03|239.83|242.03|239.83|241.9|239.7|0
1641932510000|2022-01-11 20:21:50|241.9|239.7|242.03|239.83|242.03|239.83|241.9|239.7|0
1641932520000|2022-01-11 20:22:00|241.9|239.7|242.03|239.83|242.03|239.83|241.9|239.7|0
1641932530000|2022-01-11 20:22:10|242.16|239.96|242.03|239.83|242.16|239.96|242.03|239.83|0
1641932540000|2022-01-11 20:22:20|242.16|239.96|242.42|240.22|242.42|240.22|242.16|239.96|0
1641932550000|2022-01-11 20:22:30|242.29|240.09|242.03|239.83|242.29|240.09|242.03|239.83|0
1641932560000|2022-01-11 20:22:40|242.16|239.96|242.78|240.58|245.36|243.16|242.16|239.96|0
1641932570000|2022-01-11 20:22:50|242.65|240.45|242.65|240.45|242.65|240.45|242.65|240.45|0
1641932580000|2022-01-11 20:23:00|242.78|240.58|242.52|240.32|242.78|240.58|242.52|240.32|0
1641932590000|2022-01-11 20:23:10|242.65|240.45|242.52|240.32|242.65|240.45|242.46|240.26|0
1641932600000|2022-01-11 20:23:20|242.39|240.19|242.26|240.06|242.52|240.32|242.26|240.06|0
1641932610000|2022-01-11 20:23:30|242.39|240.19|242.52|240.32|242.52|240.32|242.39|240.19|0
1641932620000|2022-01-11 20:23:40|242.65|240.45|243.04|240.84|243.04|240.84|242.65|240.45|0
1641932630000|2022-01-11 20:23:50|242.91|240.71|243.3|241.1|243.3|241.1|242.91|240.71|0
1641932640000|2022-01-11 20:24:00|243.17|240.97|243.17|240.97|243.3|241.1|243.17|240.97|0
1641932650000|2022-01-11 20:24:10|242.91|240.71|243.04|240.84|243.04|240.84|242.91|240.71|0
1641932660000|2022-01-11 20:24:20|243.17|240.97|243.43|241.23|243.43|241.23|243.17|240.97|0
1641932670000|2022-01-11 20:24:30|243.3|241.1|243.43|241.23|243.43|241.23|243.3|241.1|0
1641932680000|2022-01-11 20:24:40|243.56|241.36|243.3|241.1|243.56|241.36|243.3|241.1|0
1641932690000|2022-01-11 20:24:50|243.69|241.49|243.69|241.49|243.82|241.62|243.69|241.49|0
1641932700000|2022-01-11 20:25:00|243.56|241.36|243.56|241.36|243.56|241.36|243.56|241.36|0
1641932710000|2022-01-11 20:25:10|243.69|241.49|243.04|240.84|243.69|241.49|243.04|240.84|0
1641932720000|2022-01-11 20:25:20|243.3|241.1|243.43|241.23|243.43|241.23|243.24|241.04|0
1641932730000|2022-01-11 20:25:30|243.3|241.1|243.56|241.36|243.82|241.62|243.3|241.1|0
1641932740000|2022-01-11 20:25:40|243.43|241.23|243.43|241.23|243.56|241.36|243.43|241.23|0
1641932750000|2022-01-11 20:25:50|243.56|241.36|243.82|241.62|243.82|241.62|243.56|241.36|0
1641932760000|2022-01-11 20:26:00|243.95|241.75|243.95|241.75|244.21|242.01|243.95|241.75|0
1641932770000|2022-01-11 20:26:10|244.08|241.88|244.08|241.88|244.08|241.88|243.82|241.62|0
1641932780000|2022-01-11 20:26:20|244.21|242.01|243.82|241.62|244.21|242.01|243.82|241.62|0
1641932790000|2022-01-11 20:26:30|243.69|241.49|243.95|241.75|243.95|241.75|243.69|241.49|0
1641932800000|2022-01-11 20:26:40|243.82|241.62|243.82|241.62|243.95|241.75|243.82|241.62|0
1641932810000|2022-01-11 20:26:50|243.69|241.49|244.21|242.01|244.21|242.01|243.69|241.49|0
1641932820000|2022-01-11 20:27:00|244.08|241.88|244.34|242.14|244.34|242.14|244.08|241.88|0
1641932830000|2022-01-11 20:27:10|244.21|242.01|244.21|242.01|244.21|242.01|244.21|242.01|0
1641932840000|2022-01-11 20:27:20|244.08|241.88|243.69|241.49|244.08|241.88|243.69|241.49|0
1641932850000|2022-01-11 20:27:30|243.56|241.36|243.69|241.49|243.69|241.49|243.56|241.36|0
1641932860000|2022-01-11 20:27:40|243.63|241.43|243.43|241.23|243.63|241.43|243.43|241.23|0
1641932870000|2022-01-11 20:27:50|243.56|241.36|243.43|241.23|243.69|241.49|243.43|241.23|0
1641932880000|2022-01-11 20:28:00|243.3|241.1|242.91|240.71|243.3|241.1|242.91|240.71|0
1641932890000|2022-01-11 20:28:10|243.04|240.84|242.91|240.71|243.04|240.84|242.91|240.71|0
1641932900000|2022-01-11 20:28:20|242.85|240.65|242.91|240.71|243.04|240.84|242.85|240.65|0
1641932910000|2022-01-11 20:28:30|242.78|240.58|243.04|240.84|243.04|240.84|242.78|240.58|0
1641932920000|2022-01-11 20:28:40|243.3|241.1|242.78|240.58|243.3|241.1|242.78|240.58|0
1641932930000|2022-01-11 20:28:50|242.65|240.45|242.78|240.58|242.78|240.58|242.65|240.45|0
1641932940000|2022-01-11 20:29:00|242.65|240.45|242.78|240.58|242.78|240.58|242.65|240.45|0
1641932950000|2022-01-11 20:29:10|242.65|240.45|242.78|240.58|242.78|240.58|242.65|240.45|0
1641932960000|2022-01-11 20:29:20|242.65|240.45|242.39|240.19|242.65|240.45|242.39|240.19|0
1641932970000|2022-01-11 20:29:30|242.52|240.32|242.78|240.58|242.78|240.58|242.39|240.19|0
1641932980000|2022-01-11 20:29:40|242.91|240.71|243.17|240.97|243.17|240.97|242.91|240.71|0
1641932990000|2022-01-11 20:29:50|243.04|240.84|243.04|240.84|243.04|240.84|243.04|240.84|0
1641933000000|2022-01-11 20:30:00|243.17|240.97|243.17|240.97|243.17|240.97|243.04|240.84|0
1641933010000|2022-01-11 20:30:10|242.52|240.32|242.39|240.19|242.52|240.32|242.39|240.19|0
1641933020000|2022-01-11 20:30:20|242.26|240.06|242.26|240.06|242.26|240.06|242.13|239.93|0
1641933030000|2022-01-11 20:30:30|242.39|240.19|242.13|239.93|242.39|240.19|242.13|239.93|0
1641933040000|2022-01-11 20:30:40|241.74|239.54|241.74|239.54|241.74|239.54|241.74|239.54|0
1641933050000|2022-01-11 20:30:50|241.87|239.67|241.74|239.54|241.87|239.67|241.74|239.54|0
1641933060000|2022-01-11 20:31:00|241.87|239.67|242.26|240.06|242.26|240.06|241.87|239.67|0
1641933070000|2022-01-11 20:31:10|242.33|240.13|242.26|240.06|242.33|240.13|242.26|240.06|0
1641933080000|2022-01-11 20:31:20|242.39|240.19|242.46|240.26|242.65|240.45|242.39|240.19|0
1641933090000|2022-01-11 20:31:30|242.52|240.32|242.26|240.06|242.52|240.32|242.26|240.06|0
1641933100000|2022-01-11 20:31:40|242.39|240.19|242.65|240.45|242.65|240.45|242.39|240.19|0
1641933110000|2022-01-11 20:31:50|242.52|240.32|242.26|240.06|242.65|240.45|242.26|240.06|0
1641933120000|2022-01-11 20:32:00|241.87|239.67|242.13|239.93|242.13|239.93|241.87|239.67|0
1641933130000|2022-01-11 20:32:10|242.26|240.06|242.26|240.06|242.26|240.06|242.13|239.93|0
1641933140000|2022-01-11 20:32:20|242.13|239.93|242.26|240.06|242.26|240.06|242.13|239.93|0
1641933150000|2022-01-11 20:32:30|242.39|240.19|242.78|240.58|242.78|240.58|242.39|240.19|0
1641933160000|2022-01-11 20:32:40|242.91|240.71|242.52|240.32|242.91|240.71|242.52|240.32|0
1641933170000|2022-01-11 20:32:50|242.39|240.19|242.52|240.32|242.52|240.32|242.39|240.19|0
1641933180000|2022-01-11 20:33:00|242.65|240.45|242.91|240.71|242.91|240.71|242.65|240.45|0
1641933190000|2022-01-11 20:33:10|243.04|240.84|243.04|240.84|243.04|240.84|242.91|240.71|0
1641933200000|2022-01-11 20:33:20|242.91|240.71|242.78|240.58|242.91|240.71|242.65|240.45|0
1641933210000|2022-01-11 20:33:30|242.65|240.45|242.65|240.45|242.65|240.45|242.65|240.45|0
1641933220000|2022-01-11 20:33:40|242.78|240.58|242.91|240.71|242.91|240.71|242.78|240.58|0
1641933230000|2022-01-11 20:33:50|242.78|240.58|242.65|240.45|242.91|240.71|242.65|240.45|0
1641933240000|2022-01-11 20:34:00|242.78|240.58|242.91|240.71|243.03|240.83|242.78|240.58|0
1641933250000|2022-01-11 20:34:10|243.03|240.83|242.91|240.71|243.03|240.83|242.91|240.71|0
1641933260000|2022-01-11 20:34:20|243.03|240.83|243.29|241.09|243.29|241.09|242.78|240.58|0
1641933270000|2022-01-11 20:34:30|243.42|241.22|243.96|241.76|243.96|241.76|243.42|241.22|0
1641933280000|2022-01-11 20:34:40|244.09|241.89|244.09|241.89|244.09|241.89|243.96|241.76|0
1641933290000|2022-01-11 20:34:50|244.22|242.02|243.96|241.76|244.35|242.15|243.96|241.76|0
1641933300000|2022-01-11 20:35:00|244.09|241.89|243.83|241.63|244.09|241.89|243.83|241.63|0
1641933310000|2022-01-11 20:35:10|243.7|241.5|243.51|241.31|243.7|241.5|243.44|241.24|0
1641933320000|2022-01-11 20:35:20|243.44|241.24|243.7|241.5|243.96|241.76|243.44|241.24|0
1641933330000|2022-01-11 20:35:30|243.83|241.63|243.57|241.37|243.83|241.63|243.57|241.37|0
1641933340000|2022-01-11 20:35:40|243.44|241.24|243.7|241.5|243.7|241.5|243.44|241.24|0
1641933350000|2022-01-11 20:35:50|243.83|241.63|243.57|241.37|243.83|241.63|243.57|241.37|0
1641933360000|2022-01-11 20:36:00|243.7|241.5|244.22|242.02|244.22|242.02|243.7|241.5|0
1641933370000|2022-01-11 20:36:10|244.35|242.15|244.22|242.02|244.35|242.15|244.09|241.89|0
1641933380000|2022-01-11 20:36:20|244.09|241.89|243.57|241.37|244.09|241.89|243.57|241.37|0
1641933390000|2022-01-11 20:36:30|243.7|241.5|243.7|241.5|243.7|241.5|243.44|241.24|0
1641933400000|2022-01-11 20:36:40|243.44|241.24|243.57|241.37|243.7|241.5|243.44|241.24|0
1641933410000|2022-01-11 20:36:50|243.7|241.5|243.83|241.63|243.83|241.63|243.7|241.5|0
1641933420000|2022-01-11 20:37:00|243.7|241.5|243.7|241.5|243.7|241.5|243.7|241.5|0
1641933430000|2022-01-11 20:37:10|243.57|241.37|243.57|241.37|243.57|241.37|243.44|241.24|0
1641933440000|2022-01-11 20:37:20|243.7|241.5|243.83|241.63|243.83|241.63|243.57|241.37|0
1641933450000|2022-01-11 20:37:30|243.7|241.5|243.7|241.5|243.83|241.63|243.7|241.5|0
1641933460000|2022-01-11 20:37:40|243.83|241.63|244.09|241.89|244.09|241.89|243.83|241.63|0
1641933470000|2022-01-11 20:37:50|244.02|241.82|244.22|242.02|244.22|242.02|244.02|241.82|0
1641933480000|2022-01-11 20:38:00|244.09|241.89|244.09|241.89|244.22|242.02|244.09|241.89|0
1641933490000|2022-01-11 20:38:10|244.22|242.02|244.35|242.15|244.35|242.15|244.09|241.89|0
1641933500000|2022-01-11 20:38:20|244.48|242.28|244.48|242.28|244.61|242.41|244.48|242.28|0
1641933510000|2022-01-11 20:38:30|244.61|242.41|244.61|242.41|245|242.8|244.61|242.41|0
1641933520000|2022-01-11 20:38:40|244.74|242.54|244.61|242.41|244.87|242.67|244.61|242.41|0
1641933530000|2022-01-11 20:38:50|244.48|242.28|244.48|242.28|244.61|242.41|244.48|242.28|0
1641933540000|2022-01-11 20:39:00|244.35|242.15|244.41|242.21|244.48|242.28|244.35|242.15|0
1641933550000|2022-01-11 20:39:10|244.35|242.15|244.74|242.54|244.74|242.54|244.35|242.15|0
1641933560000|2022-01-11 20:39:20|244.61|242.41|245|242.8|245|242.8|244.61|242.41|0
1641933570000|2022-01-11 20:39:30|245.13|242.93|245.13|242.93|245.26|243.06|245|242.8|0
1641933580000|2022-01-11 20:39:40|245.52|243.32|245.52|243.32|245.52|243.32|245.39|243.19|0
1641933600000|2022-01-11 20:40:00|245.65|243.45|245.78|243.58|245.91|243.71|245.65|243.45|0
1641933610000|2022-01-11 20:40:10|245.65|243.45|245.78|243.58|245.91|243.71|245.65|243.45|0
1641933620000|2022-01-11 20:40:20|246.04|243.84|245.65|243.45|246.04|243.84|245.65|243.45|0
1641933630000|2022-01-11 20:40:30|245.52|243.32|245.26|243.06|245.52|243.32|245.26|243.06|0
1641933640000|2022-01-11 20:40:40|245.06|242.86|245|242.8|245.06|242.86|244.87|242.67|0
1641933650000|2022-01-11 20:40:50|244.87|242.67|245|242.8|245.13|242.93|244.87|242.67|0
1641933660000|2022-01-11 20:41:00|245.13|242.93|245.26|243.06|245.39|243.19|245.13|242.93|0
1641933670000|2022-01-11 20:41:10|245.13|242.93|245.39|243.19|245.39|243.19|245.13|242.93|0
1641933680000|2022-01-11 20:41:20|245.65|243.45|246.04|243.84|246.04|243.84|245.65|243.45|0
1641933690000|2022-01-11 20:41:30|245.91|243.71|246.17|243.97|246.17|243.97|245.91|243.71|0
1641933700000|2022-01-11 20:41:40|246.04|243.84|246.17|243.97|246.17|243.97|246.04|243.84|0
1641933710000|2022-01-11 20:41:50|245.78|243.58|245.78|243.58|245.91|243.71|245.78|243.58|0
1641933720000|2022-01-11 20:42:00|245.59|243.39|245.59|243.39|245.65|243.45|245.59|243.39|0
1641933730000|2022-01-11 20:42:10|245.65|243.45|245.26|243.06|245.65|243.45|245.26|243.06|0
1641933740000|2022-01-11 20:42:20|245.13|242.93|245.13|242.93|245.13|242.93|245|242.8|0
1641933750000|2022-01-11 20:42:30|245.26|243.06|245.65|243.45|245.65|243.45|245.26|243.06|0
1641933760000|2022-01-11 20:42:40|245.52|243.32|245.39|243.19|245.52|243.32|245.39|243.19|0
1641933770000|2022-01-11 20:42:50|245.65|243.45|245.52|243.32|245.65|243.45|245.52|243.32|0
1641933780000|2022-01-11 20:43:00|245.65|243.45|245.39|243.19|245.65|243.45|245.39|243.19|0
1641933790000|2022-01-11 20:43:10|245.65|243.45|245.26|243.06|245.65|243.45|245.26|243.06|0
1641933800000|2022-01-11 20:43:20|245.13|242.93|244.87|242.67|245.13|242.93|244.87|242.67|0
1641933810000|2022-01-11 20:43:30|245|242.8|244.87|242.67|245.13|242.93|244.87|242.67|0
1641933820000|2022-01-11 20:43:40|245|242.8|245.19|242.99|245.26|243.06|245|242.8|0
1641933830000|2022-01-11 20:43:50|244.87|242.67|244.87|242.67|245|242.8|244.87|242.67|0
1641933840000|2022-01-11 20:44:00|245|242.8|245.13|242.93|245.13|242.93|244.87|242.67|0
1641933850000|2022-01-11 20:44:10|245|242.8|244.73|242.53|245|242.8|244.73|242.53|0
1641933860000|2022-01-11 20:44:20|244.86|242.66|244.86|242.66|245|242.8|244.86|242.66|0
1641933870000|2022-01-11 20:44:30|244.73|242.53|244.73|242.53|244.86|242.66|244.73|242.53|0
1641933880000|2022-01-11 20:44:40|244.6|242.4|244.34|242.14|244.6|242.4|244.34|242.14|0
1641933890000|2022-01-11 20:44:50|244.47|242.27|244.47|242.27|244.47|242.27|244.47|242.27|0
1641933900000|2022-01-11 20:45:00|244.6|242.4|244.73|242.53|244.73|242.53|244.6|242.4|0
1641933910000|2022-01-11 20:45:10|244.99|242.79|244.6|242.4|244.99|242.79|244.6|242.4|0
1641933920000|2022-01-11 20:45:20|244.47|242.27|244.47|242.27|244.6|242.4|244.47|242.27|0
1641933930000|2022-01-11 20:45:30|244.6|242.4|244.86|242.66|244.86|242.66|244.6|242.4|0
1641933940000|2022-01-11 20:45:40|244.99|242.79|244.99|242.79|244.99|242.79|244.86|242.66|0
1641933950000|2022-01-11 20:45:50|245.26|243.06|244.99|242.79|245.26|243.06|244.99|242.79|0
1641933960000|2022-01-11 20:46:00|245.12|242.92|244.73|242.53|245.12|242.92|244.73|242.53|0
1641933970000|2022-01-11 20:46:10|244.86|242.66|244.73|242.53|244.86|242.66|244.73|242.53|0
1641933980000|2022-01-11 20:46:20|244.6|242.4|244.73|242.53|244.73|242.53|244.6|242.4|0
1641933990000|2022-01-11 20:46:30|244.6|242.4|244.86|242.66|244.86|242.66|244.6|242.4|0
1641934000000|2022-01-11 20:46:40|244.93|242.73|244.73|242.53|244.93|242.73|244.73|242.53|0
1641934010000|2022-01-11 20:46:50|244.6|242.4|244.34|242.14|244.6|242.4|244.34|242.14|0
1641934020000|2022-01-11 20:47:00|244.21|242.01|244.21|242.01|244.34|242.14|244.21|242.01|0
1641934030000|2022-01-11 20:47:10|244.6|242.4|244.73|242.53|244.73|242.53|244.6|242.4|0
1641934040000|2022-01-11 20:47:20|244.6|242.4|244.34|242.14|244.6|242.4|244.34|242.14|0
1641934050000|2022-01-11 20:47:30|244.21|242.01|244.08|241.88|244.21|242.01|244.08|241.88|0
1641934060000|2022-01-11 20:47:40|244.21|242.01|243.95|241.75|244.21|242.01|243.95|241.75|0
1641934070000|2022-01-11 20:47:50|244.08|241.88|244.08|241.88|244.21|242.01|244.08|241.88|0
1641934080000|2022-01-11 20:48:00|243.95|241.75|244.08|241.88|244.08|241.88|243.95|241.75|0
1641934090000|2022-01-11 20:48:10|244.34|242.14|244.6|242.4|244.6|242.4|244.34|242.14|0
1641934100000|2022-01-11 20:48:20|244.47|242.27|244.6|242.4|244.67|242.47|244.47|242.27|0
1641934110000|2022-01-11 20:48:30|244.73|242.53|244.6|242.4|244.73|242.53|244.6|242.4|0
1641934120000|2022-01-11 20:48:40|244.47|242.27|244.34|242.14|244.47|242.27|244.34|242.14|0
1641934130000|2022-01-11 20:48:50|244.47|242.27|244.73|242.53|244.73|242.53|244.47|242.27|0
1641934140000|2022-01-11 20:49:00|244.86|242.66|244.86|242.66|244.99|242.79|244.86|242.66|0
1641934150000|2022-01-11 20:49:10|244.99|242.79|245.12|242.92|245.12|242.92|244.99|242.79|0
1641934160000|2022-01-11 20:49:20|245.25|243.05|245.12|242.92|245.25|243.05|245.12|242.92|0
1641934170000|2022-01-11 20:49:30|245.25|243.05|245.12|242.92|245.25|243.05|245.12|242.92|0
1641934180000|2022-01-11 20:49:40|245.25|243.05|244.86|242.66|245.25|243.05|244.86|242.66|0
1641934190000|2022-01-11 20:49:50|244.99|242.79|244.99|242.79|244.99|242.79|244.99|242.79|0
1641934200000|2022-01-11 20:50:00|245.12|242.92|245.51|243.31|245.64|243.44|245.12|242.92|0
1641934210000|2022-01-11 20:50:10|245.38|243.18|246.95|244.75|246.95|244.75|245.38|243.18|0
1641934220000|2022-01-11 20:50:20|247.08|244.88|247.48|245.28|247.48|245.28|247.08|244.88|0
1641934230000|2022-01-11 20:50:30|247.61|245.41|247.48|245.28|247.74|245.54|247.48|245.28|0
1641934240000|2022-01-11 20:50:40|247.68|245.48|247.61|245.41|247.68|245.48|247.35|245.15|0
1641934250000|2022-01-11 20:50:50|247.87|245.67|247.21|245.01|247.87|245.67|247.21|245.01|0
1641934260000|2022-01-11 20:51:00|247.08|244.88|246.43|244.23|247.08|244.88|246.43|244.23|0
1641934270000|2022-01-11 20:51:10|246.69|244.49|246.43|244.23|246.69|244.49|246.43|244.23|0
1641934280000|2022-01-11 20:51:20|246.3|244.1|246.04|243.84|246.3|244.1|246.04|243.84|0
1641934290000|2022-01-11 20:51:30|246.17|243.97|246.3|244.1|246.43|244.23|246.17|243.97|0
1641934300000|2022-01-11 20:51:40|246.43|244.23|246.43|244.23|246.56|244.36|246.43|244.23|0
1641934310000|2022-01-11 20:51:50|246.56|244.36|246.69|244.49|246.69|244.49|246.43|244.23|0
1641934320000|2022-01-11 20:52:00|246.82|244.62|246.69|244.49|246.82|244.62|246.56|244.36|0
1641934330000|2022-01-11 20:52:10|246.56|244.36|246.3|244.1|246.56|244.36|246.3|244.1|0
1641934340000|2022-01-11 20:52:20|246.04|243.84|246.04|243.84|246.04|243.84|246.04|243.84|0
1641934350000|2022-01-11 20:52:30|245.9|243.7|246.04|243.84|246.04|243.84|245.9|243.7|0
1641934360000|2022-01-11 20:52:40|246.17|243.97|246.43|244.23|246.43|244.23|246.17|243.97|0
1641934370000|2022-01-11 20:52:50|246.56|244.36|246.43|244.23|246.56|244.36|246.3|244.1|0
1641934380000|2022-01-11 20:53:00|246.69|244.49|246.82|244.62|246.82|244.62|246.69|244.49|0
1641934390000|2022-01-11 20:53:10|246.95|244.75|247.21|245.01|247.21|245.01|246.95|244.75|0
1641934400000|2022-01-11 20:53:20|247.48|245.28|247.48|245.28|247.61|245.41|247.48|245.28|0
1641934410000|2022-01-11 20:53:30|247.34|245.14|247.08|244.88|247.34|245.14|247.08|244.88|0
1641934420000|2022-01-11 20:53:40|247.21|245.01|247.21|245.01|247.21|245.01|247.08|244.88|0
1641934430000|2022-01-11 20:53:50|247.48|245.28|247.34|245.14|247.48|245.28|247.34|245.14|0
1641934440000|2022-01-11 20:54:00|247.21|245.01|246.82|244.62|247.21|245.01|246.82|244.62|0
1641934450000|2022-01-11 20:54:10|246.56|244.36|245.9|243.7|246.56|244.36|245.9|243.7|0
1641934460000|2022-01-11 20:54:20|246.03|243.83|246.03|243.83|246.03|243.83|245.9|243.7|0
1641934470000|2022-01-11 20:54:30|246.17|243.97|246.17|243.97|246.3|244.1|246.17|243.97|0
1641934480000|2022-01-11 20:54:40|246.03|243.83|246.03|243.83|246.03|243.83|245.64|243.44|0
1641934490000|2022-01-11 20:54:50|245.9|243.7|245.77|243.57|245.9|243.7|245.64|243.44|0
1641934500000|2022-01-11 20:55:00|245.64|243.44|244.86|242.66|245.64|243.44|244.86|242.66|0
1641934510000|2022-01-11 20:55:10|244.6|242.4|244.6|242.4|244.6|242.4|244.34|242.14|0
1641934520000|2022-01-11 20:55:20|243.95|241.75|243.69|241.49|243.95|241.75|243.69|241.49|0
1641934530000|2022-01-11 20:55:30|243.56|241.36|243.3|241.1|243.56|241.36|243.3|241.1|0
1641934540000|2022-01-11 20:55:40|243.43|241.23|243.69|241.49|243.69|241.49|243.43|241.23|0
1641934550000|2022-01-11 20:55:50|243.95|241.75|243.95|241.75|244.08|241.88|243.95|241.75|0
1641934560000|2022-01-11 20:56:00|244.21|242.01|244.73|242.53|244.73|242.53|244.21|242.01|0
1641934570000|2022-01-11 20:56:10|244.99|242.79|245.12|242.92|245.25|243.05|244.86|242.66|0
1641934580000|2022-01-11 20:56:20|244.86|242.66|244.73|242.53|244.86|242.66|244.73|242.53|0
1641934590000|2022-01-11 20:56:30|244.86|242.66|244.73|242.53|244.86|242.66|244.6|242.4|0
1641934600000|2022-01-11 20:56:40|244.86|242.66|244.6|242.4|244.86|242.66|244.6|242.4|0
1641934610000|2022-01-11 20:56:50|244.73|242.53|244.6|242.4|244.73|242.53|244.6|242.4|0
1641934620000|2022-01-11 20:57:00|244.47|242.27|244.21|242.01|244.47|242.27|244.08|241.88|0
1641934630000|2022-01-11 20:57:10|244.08|241.88|244.21|242.01|244.21|242.01|244.08|241.88|0
1641934640000|2022-01-11 20:57:20|244.08|241.88|244.08|241.88|244.21|242.01|244.08|241.88|0
1641934650000|2022-01-11 20:57:30|243.95|241.75|243.95|241.75|243.95|241.75|243.95|241.75|0
1641934660000|2022-01-11 20:57:40|244.08|241.88|243.69|241.49|244.08|241.88|243.69|241.49|0
1641934670000|2022-01-11 20:57:50|243.56|241.36|243.43|241.23|243.56|241.36|243.43|241.23|0
1641934690000|2022-01-11 20:58:10|243.3|241.1|243.04|240.84|243.3|241.1|243.04|240.84|0
1641934700000|2022-01-11 20:58:20|242.91|240.71|243.17|240.97|243.17|240.97|242.91|240.71|0
1641934710000|2022-01-11 20:58:30|243.3|241.1|243.43|241.23|243.43|241.23|243.3|241.1|0
1641934720000|2022-01-11 20:58:40|243.56|241.36|243.43|241.23|243.56|241.36|243.43|241.23|0
1641934730000|2022-01-11 20:58:50|243.3|241.1|242.91|240.71|243.3|241.1|242.91|240.71|0
1641934740000|2022-01-11 20:59:00|242.65|240.45|243.04|240.84|243.04|240.84|242.52|240.32|0
1641934750000|2022-01-11 20:59:10|242.91|240.71|243.3|241.1|243.3|241.1|242.91|240.71|0
1641934760000|2022-01-11 20:59:20|243.43|241.23|243.04|240.84|243.56|241.36|243.04|240.84|0
1641934770000|2022-01-11 20:59:30|242.91|240.71|242.39|240.19|242.91|240.71|242.39|240.19|0
1641934780000|2022-01-11 20:59:40|242.13|239.93|241.87|239.67|242.26|240.06|241.87|239.67|0
1641934790000|2022-01-11 20:59:50|241.49|239.29|241.36|239.16|241.49|239.29|241.23|239.03|0
1641934800000|2022-01-11 21:00:00|241.49|239.29|241.49|239.29|241.49|239.29|241.49|239.29|0
1641934810000|2022-01-11 21:00:10|241.36|239.16|240.84|238.64|241.36|239.16|240.84|238.64|0
1641934820000|2022-01-11 21:00:20|241.1|238.9|240.97|238.77|241.1|238.9|240.97|238.77|0
1641934830000|2022-01-11 21:00:30|241.1|238.9|241.36|239.16|241.36|239.16|241.1|238.9|0
1641934840000|2022-01-11 21:00:40|241.61|239.41|241.49|239.29|241.61|239.41|241.49|239.29|0
1641934850000|2022-01-11 21:00:50|241.36|239.16|241.49|239.29|241.49|239.29|241.36|239.16|0
1641934860000|2022-01-11 21:01:00|241.61|239.41|241.61|239.41|241.61|239.41|241.49|239.29|0
1641934870000|2022-01-11 21:01:10|241.36|239.16|241.36|239.16|241.36|239.16|241.23|239.03|0
1641934880000|2022-01-11 21:01:20|241.49|239.29|241.36|239.16|241.49|239.29|241.36|239.16|0
1641934890000|2022-01-11 21:01:30|241.49|239.29|241.49|239.29|241.49|239.29|241.36|239.16|0
1641934900000|2022-01-11 21:01:40|241.36|239.16|241.23|239.03|241.36|239.16|241.23|239.03|0
1641934910000|2022-01-11 21:01:50|241.36|239.16|241.36|239.16|241.36|239.16|241.36|239.16|0
1641934920000|2022-01-11 21:02:00|241.49|239.29|241.36|239.16|241.49|239.29|241.36|239.16|0
1641934930000|2022-01-11 21:02:10|241.23|239.03|241.23|239.03|241.23|239.03|241.1|238.9|0
1641934940000|2022-01-11 21:02:20|241.1|238.9|240.84|238.64|241.1|238.9|240.84|238.64|0
1641934950000|2022-01-11 21:02:30|240.71|238.51|240.71|238.51|240.71|238.51|240.71|238.51|0
1641934960000|2022-01-11 21:02:40|240.84|238.64|240.71|238.51|240.84|238.64|240.71|238.51|0
1641934970000|2022-01-11 21:02:50|240.58|238.38|240.84|238.64|240.84|238.64|240.58|238.38|0
1641934990000|2022-01-11 21:03:10|240.58|238.38|240.58|238.38|240.58|238.38|240.45|238.25|0
1641935000000|2022-01-11 21:03:20|240.84|238.64|241.23|239.03|241.23|239.03|240.84|238.64|0
1641935010000|2022-01-11 21:03:30|241.36|239.16|241.23|239.03|241.61|239.41|241.23|239.03|0
1641935020000|2022-01-11 21:03:40|241.36|239.16|241.48|239.28|241.48|239.28|241.36|239.16|0
1641935030000|2022-01-11 21:03:50|241.36|239.16|241.48|239.28|241.48|239.28|241.36|239.16|0
1641935040000|2022-01-11 21:04:00|241.36|239.16|241.23|239.03|241.36|239.16|241.23|239.03|0
1641935050000|2022-01-11 21:04:10|241.1|238.9|241.1|238.9|241.1|238.9|241.1|238.9|0
1641935060000|2022-01-11 21:04:20|240.97|238.77|240.97|238.77|240.97|238.77|240.97|238.77|0
1641935070000|2022-01-11 21:04:30|241.23|239.03|241.48|239.28|241.48|239.28|241.23|239.03|0
1641935080000|2022-01-11 21:04:40|241.35|239.15|241.23|239.03|241.35|239.15|241.23|239.03|0
1641935090000|2022-01-11 21:04:50|241.35|239.15|241.35|239.15|241.35|239.15|241.35|239.15|0
1641935100000|2022-01-11 21:05:00|241.23|239.03|241.23|239.03|241.48|239.28|241.23|239.03|0
1641935110000|2022-01-11 21:05:10|241.48|239.28|241.61|239.41|241.61|239.41|241.48|239.28|0
1641935150000|2022-01-11 21:05:50|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1641935160000|2022-01-11 21:06:00|241.35|239.15|241.48|239.28|241.48|239.28|241.35|239.15|0
1641935170000|2022-01-11 21:06:10|241.35|239.15|241.61|239.41|241.61|239.41|241.35|239.15|0
1641935190000|2022-01-11 21:06:30|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1641935200000|2022-01-11 21:06:40|241.35|239.15|241.35|239.15|241.35|239.15|241.35|239.15|0
1641935210000|2022-01-11 21:06:50|241.48|239.28|241.61|239.41|241.61|239.41|241.48|239.28|0
1641935220000|2022-01-11 21:07:00|241.48|239.28|241.35|239.15|241.61|239.41|241.35|239.15|0
1641935230000|2022-01-11 21:07:10|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1641935240000|2022-01-11 21:07:20|241.35|239.15|241.35|239.15|241.35|239.15|241.35|239.15|0
1641935250000|2022-01-11 21:07:30|241.48|239.28|241.22|239.02|241.48|239.28|241.22|239.02|0
1641935260000|2022-01-11 21:07:40|241.35|239.15|241.22|239.02|241.35|239.15|241.22|239.02|0
1641935270000|2022-01-11 21:07:50|241.1|238.9|241.1|238.9|241.1|238.9|240.97|238.77|0
1641935280000|2022-01-11 21:08:00|241.22|239.02|241.35|239.15|241.35|239.15|241.22|239.02|0
1641935290000|2022-01-11 21:08:10|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1641935300000|2022-01-11 21:08:20|241.35|239.15|241.48|239.28|241.48|239.28|241.35|239.15|0
1641935310000|2022-01-11 21:08:30|241.74|239.54|241.61|239.41|241.74|239.54|241.61|239.41|0
1641935320000|2022-01-11 21:08:40|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1641935330000|2022-01-11 21:08:50|241.35|239.15|241.22|239.02|241.35|239.15|241.22|239.02|0
1641935340000|2022-01-11 21:09:00|241.35|239.15|241.48|239.28|241.48|239.28|241.35|239.15|0
1641935400000|2022-01-11 21:10:00|241.61|239.41|241.61|239.41|241.61|239.41|241.48|239.28|0
1641935490000|2022-01-11 21:11:30|242|239.8|242|239.8|242|239.8|242|239.8|0
1641935500000|2022-01-11 21:11:40|242.13|239.93|241.74|239.54|242.13|239.93|241.74|239.54|0
1641935510000|2022-01-11 21:11:50|241.87|239.67|241.87|239.67|241.87|239.67|241.87|239.67|0
1641935520000|2022-01-11 21:12:00|242|239.8|242.13|239.93|242.13|239.93|242|239.8|0
1641935530000|2022-01-11 21:12:10|242|239.8|241.74|239.54|242|239.8|241.74|239.54|0
1641935550000|2022-01-11 21:12:30|241.87|239.67|241.87|239.67|241.87|239.67|241.87|239.67|0
1641935560000|2022-01-11 21:12:40|241.81|239.61|241.87|239.67|241.87|239.67|241.81|239.61|0
1641935570000|2022-01-11 21:12:50|242|239.8|242|239.8|242|239.8|242|239.8|0
1641935580000|2022-01-11 21:13:00|242.26|240.06|241.87|239.67|242.26|240.06|241.87|239.67|0
1641935590000|2022-01-11 21:13:10|242|239.8|242|239.8|242|239.8|242|239.8|0
1641935600000|2022-01-11 21:13:20|241.87|239.67|242|239.8|242|239.8|241.87|239.67|0
1641935610000|2022-01-11 21:13:30|241.87|239.67|242|239.8|242|239.8|241.87|239.67|0
1641935620000|2022-01-11 21:13:40|241.87|239.67|242|239.8|242|239.8|241.87|239.67|0
1641935630000|2022-01-11 21:13:50|242.13|239.93|242.13|239.93|242.13|239.93|242.13|239.93|0
1641935640000|2022-01-11 21:14:00|242.25|240.05|241.87|239.67|242.25|240.05|241.87|239.67|0
1641935650000|2022-01-11 21:14:10|242|239.8|242|239.8|242|239.8|242|239.8|0
1641935660000|2022-01-11 21:14:20|242.13|239.93|242.13|239.93|242.13|239.93|242.13|239.93|0
1641935670000|2022-01-11 21:14:30|242|239.8|242.13|239.93|242.13|239.93|242|239.8|0
1641935680000|2022-01-11 21:14:40|242|239.8|242|239.8|242|239.8|242|239.8|0
1641935690000|2022-01-11 21:14:50|241.87|239.67|241.87|239.67|241.87|239.67|241.87|239.67|0
1641935710000|2022-01-11 21:15:10|242.3|239.5|242.55|239.75|242.55|239.75|242.3|239.5|0
1641935720000|2022-01-11 21:15:20|242.42|239.62|242.55|239.75|242.55|239.75|242.42|239.62|0
1641935740000|2022-01-11 21:15:40|242.42|239.62|242.3|239.5|242.42|239.62|242.3|239.5|0
1641935750000|2022-01-11 21:15:50|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1641935760000|2022-01-11 21:16:00|242.3|239.5|242.3|239.5|242.3|239.5|242.17|239.37|0
1641935770000|2022-01-11 21:16:10|242.23|239.43|242.42|239.62|242.42|239.62|242.23|239.43|0
1641935780000|2022-01-11 21:16:20|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1641935790000|2022-01-11 21:16:30|242.55|239.75|242.55|239.75|242.55|239.75|242.55|239.75|0
1641935800000|2022-01-11 21:16:40|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1641935810000|2022-01-11 21:16:50|242.55|239.75|242.55|239.75|242.68|239.88|242.55|239.75|0
1641935820000|2022-01-11 21:17:00|242.42|239.62|242.42|239.62|242.42|239.62|242.42|239.62|0
1641935860000|2022-01-11 21:17:40|242.55|239.75|242.55|239.75|242.55|239.75|242.55|239.75|0
1641935900000|2022-01-11 21:18:20|242.68|239.88|242.68|239.88|242.68|239.88|242.55|239.75|0
1641935920000|2022-01-11 21:18:40|242.55|239.75|242.42|239.62|242.55|239.75|242.42|239.62|0
1641935940000|2022-01-11 21:19:00|242.55|239.75|242.68|239.88|242.68|239.88|242.55|239.75|0
1641935960000|2022-01-11 21:19:20|242.55|239.75|242.55|239.75|242.55|239.75|242.55|239.75|0
1641936020000|2022-01-11 21:20:20|242.49|239.69|242.49|239.69|242.49|239.69|242.49|239.69|0
1641936030000|2022-01-11 21:20:30|242.42|239.62|242.42|239.62|242.42|239.62|242.36|239.56|0
1641936040000|2022-01-11 21:20:40|242.36|239.56|242.23|239.43|242.36|239.56|242.23|239.43|0
1641936050000|2022-01-11 21:20:50|242.16|239.36|242.42|239.62|242.42|239.62|242.16|239.36|0
1641936060000|2022-01-11 21:21:00|242.36|239.56|242.29|239.49|242.36|239.56|242.29|239.49|0
1641936070000|2022-01-11 21:21:10|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1641936080000|2022-01-11 21:21:20|242.03|239.23|242.03|239.23|242.03|239.23|242.03|239.23|0
1641936100000|2022-01-11 21:21:40|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1641936110000|2022-01-11 21:21:50|242.23|239.43|242.16|239.36|242.23|239.43|242.16|239.36|0
1641936180000|2022-01-11 21:23:00|242.29|239.49|242.29|239.49|242.36|239.56|242.29|239.49|0
1641936240000|2022-01-11 21:24:00|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1641936250000|2022-01-11 21:24:10|242.29|239.49|242.36|239.56|242.36|239.56|242.29|239.49|0
1641936260000|2022-01-11 21:24:20|242.42|239.62|242.42|239.62|242.42|239.62|242.42|239.62|0
1641936270000|2022-01-11 21:24:30|242.55|239.75|242.55|239.75|242.55|239.75|242.55|239.75|0
1641936280000|2022-01-11 21:24:40|242.42|239.62|242.55|239.75|242.55|239.75|242.42|239.62|0
1641936340000|2022-01-11 21:25:40|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1641936400000|2022-01-11 21:26:40|242.55|239.75|242.55|239.75|242.55|239.75|242.55|239.75|0
1641936470000|2022-01-11 21:27:50|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1641936520000|2022-01-11 21:28:40|242.55|239.75|242.55|239.75|242.55|239.75|242.55|239.75|0
1641936570000|2022-01-11 21:29:30|242.42|239.62|242.55|239.75|242.55|239.75|242.42|239.62|0
1641936580000|2022-01-11 21:29:40|242.42|239.62|242.42|239.62|242.42|239.62|242.42|239.62|0
1641936600000|2022-01-11 21:30:00|242.29|239.49|242.29|239.49|242.29|239.49|242.29|239.49|0
1641936610000|2022-01-11 21:30:10|242.42|239.62|242.42|239.62|242.42|239.62|242.42|239.62|0
1641936860000|2022-01-11 21:34:20|242.29|239.49|242.29|239.49|242.29|239.49|242.29|239.49|0
1641936920000|2022-01-11 21:35:20|242.22|239.42|242.22|239.42|242.22|239.42|242.22|239.42|0
1641936930000|2022-01-11 21:35:30|242.29|239.49|242.29|239.49|242.29|239.49|242.29|239.49|0
1641936990000|2022-01-11 21:36:30|242.16|239.36|242.29|239.49|242.29|239.49|242.16|239.36|0
1641937050000|2022-01-11 21:37:30|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1641937110000|2022-01-11 21:38:30|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1641937130000|2022-01-11 21:38:50|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1641937170000|2022-01-11 21:39:30|242.22|239.42|242.15|239.35|242.22|239.42|242.15|239.35|0
1641937200000|2022-01-11 21:40:00|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1641937210000|2022-01-11 21:40:10|242.15|239.35|242.15|239.35|242.15|239.35|242.15|239.35|0
1641937230000|2022-01-11 21:40:30|242.03|239.23|242.03|239.23|242.03|239.23|242.03|239.23|0
1641937250000|2022-01-11 21:40:50|242.02|239.22|242.02|239.22|242.02|239.22|242.02|239.22|0
1641937270000|2022-01-11 21:41:10|241.9|239.1|241.9|239.1|241.9|239.1|241.9|239.1|0
1641937300000|2022-01-11 21:41:40|242.02|239.22|242.02|239.22|242.02|239.22|242.02|239.22|0
1641937310000|2022-01-11 21:41:50|241.9|239.1|241.9|239.1|241.9|239.1|241.9|239.1|0
1641937360000|2022-01-11 21:42:40|241.89|239.09|241.89|239.09|241.89|239.09|241.89|239.09|0
1641937440000|2022-01-11 21:44:00|242.02|239.22|241.89|239.09|242.02|239.22|241.89|239.09|0
1641937450000|2022-01-11 21:44:10|242.02|239.22|241.89|239.09|242.02|239.22|241.89|239.09|0
1641937470000|2022-01-11 21:44:30|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1641937480000|2022-01-11 21:44:40|241.76|238.96|241.76|238.96|241.76|238.96|241.76|238.96|0
1641937570000|2022-01-11 21:46:10|241.89|239.09|241.89|239.09|241.89|239.09|241.89|239.09|0
1641937580000|2022-01-11 21:46:20|241.76|238.96|241.76|238.96|241.76|238.96|241.76|238.96|0
1641937610000|2022-01-11 21:46:50|241.63|238.83|241.76|238.96|241.76|238.96|241.63|238.83|0
1641937620000|2022-01-11 21:47:00|241.63|238.83|241.63|238.83|241.63|238.83|241.63|238.83|0
1641937630000|2022-01-11 21:47:10|241.76|238.96|241.76|238.96|241.76|238.96|241.76|238.96|0
1641937650000|2022-01-11 21:47:30|241.89|239.09|241.89|239.09|241.89|239.09|241.89|239.09|0
1641937670000|2022-01-11 21:47:50|242.02|239.22|242.02|239.22|242.02|239.22|242.02|239.22|0
1641937710000|2022-01-11 21:48:30|242.15|239.35|242.15|239.35|242.15|239.35|242.15|239.35|0
1641937750000|2022-01-11 21:49:10|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1641937800000|2022-01-11 21:50:00|242.15|239.35|242.15|239.35|242.15|239.35|242.15|239.35|0
1641937810000|2022-01-11 21:50:10|242.28|239.48|242.15|239.35|242.28|239.48|242.15|239.35|0
1641937980000|2022-01-11 21:53:00|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1641937990000|2022-01-11 21:53:10|242.15|239.35|242.15|239.35|242.15|239.35|242.15|239.35|0
1641938010000|2022-01-11 21:53:30|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1641938030000|2022-01-11 21:53:50|242.15|239.35|242.28|239.48|242.28|239.48|242.15|239.35|0
1641938040000|2022-01-11 21:54:00|242.15|239.35|242.15|239.35|242.15|239.35|242.15|239.35|0
1641938070000|2022-01-11 21:54:30|242.02|239.22|242.02|239.22|242.15|239.35|242.02|239.22|0
1641938080000|2022-01-11 21:54:40|242.15|239.35|242.15|239.35|242.15|239.35|242.09|239.29|0
1641938090000|2022-01-11 21:54:50|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1641938330000|2022-01-11 21:58:50|242.27|239.47|242.15|239.35|242.27|239.47|242.15|239.35|0
1641938340000|2022-01-11 21:59:00|242.27|239.47|242.27|239.47|242.27|239.47|242.27|239.47|0
1641938390000|2022-01-11 21:59:50|242.21|239.41|242.34|239.54|242.34|239.54|242.21|239.41|0
1641938400000|2022-01-11 22:00:00|242.24|239.44|242.19|239.39|242.24|239.44|242.09|239.29|0
1641938440000|2022-01-11 22:00:40|242.15|239.35|242.15|239.35|242.15|239.35|242.15|239.35|0
1641938580000|2022-01-11 22:03:00|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1641938620000|2022-01-11 22:03:40|242.15|239.35|242.15|239.35|242.15|239.35|242.15|239.35|0
1641938680000|2022-01-11 22:04:40|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1641938690000|2022-01-11 22:04:50|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1641938700000|2022-01-11 22:05:00|242.41|239.61|242.41|239.61|242.41|239.61|242.41|239.61|0
1641938760000|2022-01-11 22:06:00|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1641938840000|2022-01-11 22:07:20|242.41|239.61|242.41|239.61|242.41|239.61|242.41|239.61|0
1641938900000|2022-01-11 22:08:20|242.26|239.46|242.32|239.52|242.58|239.78|242.26|239.46|0
1641938910000|2022-01-11 22:08:30|242.3|239.5|242.3|239.5|242.3|239.5|242.3|239.5|0
1641938920000|2022-01-11 22:08:40|242.28|239.48|242.28|239.48|242.3|239.5|242.28|239.48|0
1641938930000|2022-01-11 22:08:50|242.3|239.5|242.3|239.5|242.35|239.55|242.3|239.5|0
1641938950000|2022-01-11 22:09:10|242.32|239.52|242.34|239.54|242.34|239.54|242.32|239.52|0
1641939010000|2022-01-11 22:10:10|242.47|239.67|242.47|239.67|242.47|239.67|242.47|239.67|0
1641939040000|2022-01-11 22:10:40|242.45|239.65|242.45|239.65|242.45|239.65|242.45|239.65|0
1641939080000|2022-01-11 22:11:20|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1641939100000|2022-01-11 22:11:40|242.47|239.67|242.45|239.65|242.47|239.67|242.45|239.65|0
1641939110000|2022-01-11 22:11:50|242.47|239.67|242.41|239.61|242.47|239.67|242.41|239.61|0
1641939120000|2022-01-11 22:12:00|242.47|239.67|242.47|239.67|242.47|239.67|242.47|239.67|0
1641939140000|2022-01-11 22:12:20|242.45|239.65|242.45|239.65|242.45|239.65|242.45|239.65|0
1641939150000|2022-01-11 22:12:30|242.47|239.67|242.45|239.65|242.47|239.67|242.45|239.65|0
1641939160000|2022-01-11 22:12:40|242.46|239.66|242.46|239.66|242.46|239.66|242.46|239.66|0
1641939180000|2022-01-11 22:13:00|242.45|239.65|242.45|239.65|242.45|239.65|242.45|239.65|0
1641939240000|2022-01-11 22:14:00|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1641939260000|2022-01-11 22:14:20|242.41|239.61|242.41|239.61|242.41|239.61|242.41|239.61|0
1641939330000|2022-01-11 22:15:30|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1641939410000|2022-01-11 22:16:50|242.39|239.59|242.39|239.59|242.39|239.59|242.39|239.59|0
1641939420000|2022-01-11 22:17:00|242.45|239.65|242.45|239.65|242.45|239.65|242.45|239.65|0
1641939440000|2022-01-11 22:17:20|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1641939460000|2022-01-11 22:17:40|242.41|239.61|242.41|239.61|242.41|239.61|242.41|239.61|0
1641939510000|2022-01-11 22:18:30|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1641939520000|2022-01-11 22:18:40|242.41|239.61|242.41|239.61|242.41|239.61|242.41|239.61|0
1641939530000|2022-01-11 22:18:50|242.28|239.48|242.23|239.43|242.28|239.48|242.23|239.43|0
1641939550000|2022-01-11 22:19:10|242.26|239.46|242.26|239.46|242.26|239.46|242.26|239.46|0
1641939560000|2022-01-11 22:19:20|242.25|239.45|242.25|239.45|242.25|239.45|242.25|239.45|0
1641939570000|2022-01-11 22:19:30|242.12|239.32|242.12|239.32|242.12|239.32|242.12|239.32|0
1641939580000|2022-01-11 22:19:40|241.93|239.13|241.93|239.13|241.93|239.13|241.93|239.13|0
1641939590000|2022-01-11 22:19:50|242.12|239.32|242.12|239.32|242.12|239.32|242.12|239.32|0
1641939600000|2022-01-11 22:20:00|242.14|239.34|242.18|239.38|242.18|239.38|242.14|239.34|0
1641939660000|2022-01-11 22:21:00|242.14|239.34|242.16|239.36|242.16|239.36|242.14|239.34|0
1641939690000|2022-01-11 22:21:30|242.18|239.38|242.16|239.36|242.18|239.38|242.16|239.36|0
1641939710000|2022-01-11 22:21:50|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1641939730000|2022-01-11 22:22:10|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1641939740000|2022-01-11 22:22:20|242.14|239.34|242.14|239.34|242.14|239.34|242.14|239.34|0
1641939750000|2022-01-11 22:22:30|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1641939770000|2022-01-11 22:22:50|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1641939790000|2022-01-11 22:23:10|242.14|239.34|242.14|239.34|242.14|239.34|242.14|239.34|0
1641939940000|2022-01-11 22:25:40|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1641939990000|2022-01-11 22:26:30|242.14|239.34|242.14|239.34|242.14|239.34|242.14|239.34|0
1641940000000|2022-01-11 22:26:40|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1641940030000|2022-01-11 22:27:10|241.97|239.17|241.95|239.15|241.97|239.17|241.95|239.15|0
1641940050000|2022-01-11 22:27:30|241.97|239.17|241.97|239.17|241.97|239.17|241.97|239.17|0
1641940110000|2022-01-11 22:28:30|241.95|239.15|241.95|239.15|241.95|239.15|241.95|239.15|0
1641940160000|2022-01-11 22:29:20|241.97|239.17|241.97|239.17|241.97|239.17|241.97|239.17|0
1641940270000|2022-01-11 22:31:10|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1641940290000|2022-01-11 22:31:30|242.01|239.21|241.99|239.19|242.01|239.21|241.99|239.19|0
1641940300000|2022-01-11 22:31:40|242.01|239.21|242.01|239.21|242.08|239.28|242.01|239.21|0
1641940310000|2022-01-11 22:31:50|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1641940320000|2022-01-11 22:32:00|242.02|239.22|242.02|239.22|242.02|239.22|242.02|239.22|0
1641940340000|2022-01-11 22:32:20|242.04|239.24|242.04|239.24|242.04|239.24|242.04|239.24|0
1641940450000|2022-01-11 22:34:10|242.06|239.26|242.06|239.26|242.06|239.26|242.06|239.26|0
1641940560000|2022-01-11 22:36:00|242.04|239.24|242.04|239.24|242.04|239.24|242.04|239.24|0
1641940660000|2022-01-11 22:37:40|242.06|239.26|242.06|239.26|242.06|239.26|242.06|239.26|0
1641940680000|2022-01-11 22:38:00|242.05|239.25|242.08|239.28|242.08|239.28|242.05|239.25|0
1641940760000|2022-01-11 22:39:20|242.07|239.27|242.07|239.27|242.07|239.27|242.07|239.27|0
1641940800000|2022-01-11 22:40:00|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1641940850000|2022-01-11 22:40:50|242.09|239.29|242.09|239.29|242.09|239.29|242.09|239.29|0
1641940990000|2022-01-11 22:43:10|242.11|239.31|242.11|239.31|242.11|239.31|242.11|239.31|0
1641941000000|2022-01-11 22:43:20|242.09|239.29|242.09|239.29|242.09|239.29|242.09|239.29|0
1641941410000|2022-01-11 22:50:10|242.07|239.27|242.07|239.27|242.07|239.27|242.07|239.27|0
1641941690000|2022-01-11 22:54:50|242.09|239.29|242.09|239.29|242.09|239.29|242.09|239.29|0
1641941810000|2022-01-11 22:56:50|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1641941820000|2022-01-11 22:57:00|242.1|239.3|242.09|239.29|242.1|239.3|242.09|239.29|0
1641941860000|2022-01-11 22:57:40|242.07|239.27|242.09|239.29|242.09|239.29|242.07|239.27|0
1641941890000|2022-01-11 22:58:10|242.07|239.27|242.05|239.25|242.07|239.27|242.05|239.25|0
1641941900000|2022-01-11 22:58:20|242.07|239.27|242.07|239.27|242.07|239.27|242.07|239.27|0
1641941920000|2022-01-11 22:58:40|242.09|239.29|242.09|239.29|242.09|239.29|242.09|239.29|0
1641941950000|2022-01-11 22:59:10|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1641941960000|2022-01-11 22:59:20|242.07|239.27|242.07|239.27|242.07|239.27|242.07|239.27|0
1641941970000|2022-01-11 22:59:30|242.09|239.29|242.09|239.29|242.09|239.29|242.09|239.29|0
1641942000000|2022-01-11 23:00:00|241.93|239.13|242.57|239.77|242.57|239.77|241.93|239.13|0
1641942010000|2022-01-11 23:00:10|242.38|239.58|242.25|239.45|242.5|239.7|242.25|239.45|0
1641942020000|2022-01-11 23:00:20|242.12|239.32|242.12|239.32|242.12|239.32|241.99|239.19|0
1641942030000|2022-01-11 23:00:30|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1641942040000|2022-01-11 23:00:40|241.86|239.06|241.6|238.8|241.86|239.06|241.6|238.8|0
1641942050000|2022-01-11 23:00:50|241.73|238.93|241.86|239.06|241.86|239.06|241.73|238.93|0
1641942060000|2022-01-11 23:01:00|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1641942070000|2022-01-11 23:01:10|241.6|238.8|241.67|238.87|241.73|238.93|241.6|238.8|0
1641942080000|2022-01-11 23:01:20|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1641942090000|2022-01-11 23:01:30|241.73|238.93|241.47|238.67|241.73|238.93|241.47|238.67|0
1641942100000|2022-01-11 23:01:40|241.6|238.8|241.47|238.67|241.6|238.8|241.47|238.67|0
1641942110000|2022-01-11 23:01:50|241.54|238.74|241.6|238.8|241.6|238.8|241.47|238.67|0
1641942120000|2022-01-11 23:02:00|241.73|238.93|241.6|238.8|241.73|238.93|241.6|238.8|0
1641942130000|2022-01-11 23:02:10|241.73|238.93|241.86|239.06|241.86|239.06|241.73|238.93|0
1641942150000|2022-01-11 23:02:30|241.99|239.19|241.73|238.93|242.12|239.32|241.73|238.93|0
1641942160000|2022-01-11 23:02:40|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1641942170000|2022-01-11 23:02:50|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1641942180000|2022-01-11 23:03:00|241.6|238.8|241.73|238.93|241.73|238.93|241.6|238.8|0
1641942190000|2022-01-11 23:03:10|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1641942200000|2022-01-11 23:03:20|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1641942210000|2022-01-11 23:03:30|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1641942230000|2022-01-11 23:03:50|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1641942250000|2022-01-11 23:04:10|241.54|238.74|241.47|238.67|241.54|238.74|241.47|238.67|0
1641942260000|2022-01-11 23:04:20|241.54|238.74|241.6|238.8|241.6|238.8|241.54|238.74|0
1641942280000|2022-01-11 23:04:40|241.54|238.74|241.54|238.74|241.54|238.74|241.47|238.67|0
1641942290000|2022-01-11 23:04:50|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1641942300000|2022-01-11 23:05:00|241.6|238.8|241.47|238.67|241.6|238.8|241.47|238.67|0
1641942310000|2022-01-11 23:05:10|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1641942320000|2022-01-11 23:05:20|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1641942330000|2022-01-11 23:05:30|241.54|238.74|241.47|238.67|241.54|238.74|241.47|238.67|0
1641942340000|2022-01-11 23:05:40|241.54|238.74|241.6|238.8|241.6|238.8|241.54|238.74|0
1641942350000|2022-01-11 23:05:50|241.47|238.67|241.34|238.54|241.47|238.67|241.34|238.54|0
1641942370000|2022-01-11 23:06:10|241.21|238.41|241.21|238.41|241.28|238.48|241.21|238.41|0
1641942380000|2022-01-11 23:06:20|241.34|238.54|241.21|238.41|241.34|238.54|241.21|238.41|0
1641942390000|2022-01-11 23:06:30|241.08|238.28|240.7|237.9|241.08|238.28|240.7|237.9|0
1641942400000|2022-01-11 23:06:40|240.82|238.02|240.7|237.9|240.82|238.02|240.7|237.9|0
1641942410000|2022-01-11 23:06:50|240.76|237.96|240.82|238.02|240.82|238.02|240.76|237.96|0
1641942420000|2022-01-11 23:07:00|240.95|238.15|240.95|238.15|240.95|238.15|240.89|238.09|0
1641942430000|2022-01-11 23:07:10|241.08|238.28|241.21|238.41|241.21|238.41|241.08|238.28|0
1641942440000|2022-01-11 23:07:20|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1641942450000|2022-01-11 23:07:30|241.28|238.48|241.34|238.54|241.34|238.54|241.21|238.41|0
1641942480000|2022-01-11 23:08:00|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1641942500000|2022-01-11 23:08:20|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1641942510000|2022-01-11 23:08:30|241.73|238.93|241.6|238.8|241.73|238.93|241.6|238.8|0
1641942520000|2022-01-11 23:08:40|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1641942530000|2022-01-11 23:08:50|241.47|238.67|241.6|238.8|241.6|238.8|241.47|238.67|0
1641942550000|2022-01-11 23:09:10|241.66|238.86|241.66|238.86|241.66|238.86|241.66|238.86|0
1641942560000|2022-01-11 23:09:20|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1641942570000|2022-01-11 23:09:30|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1641942580000|2022-01-11 23:09:40|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1641942590000|2022-01-11 23:09:50|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1641942600000|2022-01-11 23:10:00|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1641942610000|2022-01-11 23:10:10|241.53|238.73|241.6|238.8|241.6|238.8|241.53|238.73|0
1641942620000|2022-01-11 23:10:20|241.72|238.92|241.72|238.92|241.72|238.92|241.72|238.92|0
1641942630000|2022-01-11 23:10:30|241.85|239.05|241.85|239.05|241.85|239.05|241.85|239.05|0
1641942660000|2022-01-11 23:11:00|241.92|239.12|241.92|239.12|241.92|239.12|241.92|239.12|0
1641942670000|2022-01-11 23:11:10|241.98|239.18|241.85|239.05|241.98|239.18|241.85|239.05|0
1641942680000|2022-01-11 23:11:20|241.92|239.12|241.85|239.05|241.92|239.12|241.85|239.05|0
1641942690000|2022-01-11 23:11:30|241.72|238.92|241.47|238.67|241.72|238.92|241.47|238.67|0
1641942700000|2022-01-11 23:11:40|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1641942710000|2022-01-11 23:11:50|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1641942720000|2022-01-11 23:12:00|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1641942750000|2022-01-11 23:12:30|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1641942760000|2022-01-11 23:12:40|241.59|238.79|241.72|238.92|241.72|238.92|241.59|238.79|0
1641942780000|2022-01-11 23:13:00|241.85|239.05|241.85|239.05|241.85|239.05|241.85|239.05|0
1641942820000|2022-01-11 23:13:40|241.98|239.18|241.98|239.18|241.98|239.18|241.98|239.18|0
1641942830000|2022-01-11 23:13:50|241.85|239.05|241.98|239.18|241.98|239.18|241.85|239.05|0
1641942840000|2022-01-11 23:14:00|241.92|239.12|241.98|239.18|241.98|239.18|241.85|239.05|0
1641942860000|2022-01-11 23:14:20|242.11|239.31|242.11|239.31|242.11|239.31|242.11|239.31|0
1641942870000|2022-01-11 23:14:30|241.98|239.18|241.98|239.18|241.98|239.18|241.98|239.18|0
1641942880000|2022-01-11 23:14:40|241.85|239.05|241.85|239.05|241.85|239.05|241.85|239.05|0
1641942890000|2022-01-11 23:14:50|241.92|239.12|241.98|239.18|241.98|239.18|241.92|239.12|0
1641942900000|2022-01-11 23:15:00|241.92|239.12|241.85|239.05|241.92|239.12|241.85|239.05|0
1641942920000|2022-01-11 23:15:20|241.92|239.12|241.92|239.12|241.92|239.12|241.92|239.12|0
1641942930000|2022-01-11 23:15:30|241.85|239.05|241.98|239.18|241.98|239.18|241.85|239.05|0
1641942940000|2022-01-11 23:15:40|241.92|239.12|241.98|239.18|241.98|239.18|241.92|239.12|0
1641942950000|2022-01-11 23:15:50|241.92|239.12|241.98|239.18|241.98|239.18|241.92|239.12|0
1641942960000|2022-01-11 23:16:00|242.11|239.31|242.24|239.44|242.24|239.44|242.11|239.31|0
1641942980000|2022-01-11 23:16:20|242.37|239.57|242.37|239.57|242.37|239.57|242.37|239.57|0
1641943010000|2022-01-11 23:16:50|242.43|239.63|242.5|239.7|242.5|239.7|242.37|239.57|0
1641943020000|2022-01-11 23:17:00|242.63|239.83|242.63|239.83|242.69|239.89|242.63|239.83|0
1641943040000|2022-01-11 23:17:20|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1641943060000|2022-01-11 23:17:40|242.63|239.83|242.63|239.83|242.63|239.83|242.63|239.83|0
1641943070000|2022-01-11 23:17:50|242.76|239.96|242.63|239.83|242.76|239.96|242.63|239.83|0
1641943080000|2022-01-11 23:18:00|242.69|239.89|242.63|239.83|242.69|239.89|242.56|239.76|0
1641943090000|2022-01-11 23:18:10|242.5|239.7|242.63|239.83|242.63|239.83|242.5|239.7|0
1641943100000|2022-01-11 23:18:20|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1641943120000|2022-01-11 23:18:40|242.43|239.63|242.37|239.57|242.5|239.7|242.37|239.57|0
1641943130000|2022-01-11 23:18:50|242.5|239.7|242.37|239.57|242.5|239.7|242.37|239.57|0
1641943140000|2022-01-11 23:19:00|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1641943150000|2022-01-11 23:19:10|242.37|239.57|242.43|239.63|242.43|239.63|242.37|239.57|0
1641943160000|2022-01-11 23:19:20|242.5|239.7|242.43|239.63|242.5|239.7|242.43|239.63|0
1641943170000|2022-01-11 23:19:30|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1641943180000|2022-01-11 23:19:40|242.56|239.76|242.5|239.7|242.56|239.76|242.5|239.7|0
1641943200000|2022-01-11 23:20:00|242.43|239.63|242.5|239.7|242.5|239.7|242.43|239.63|0
1641943210000|2022-01-11 23:20:10|242.62|239.82|242.62|239.82|242.75|239.95|242.62|239.82|0
1641943220000|2022-01-11 23:20:20|242.75|239.95|242.75|239.95|242.75|239.95|242.75|239.95|0
1641943230000|2022-01-11 23:20:30|242.62|239.82|242.62|239.82|242.62|239.82|242.62|239.82|0
1641943250000|2022-01-11 23:20:50|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1641943260000|2022-01-11 23:21:00|242.49|239.69|242.37|239.57|242.49|239.69|242.37|239.57|0
1641943280000|2022-01-11 23:21:20|242.24|239.44|242.24|239.44|242.24|239.44|242.24|239.44|0
1641943290000|2022-01-11 23:21:30|242.37|239.57|242.37|239.57|242.37|239.57|242.37|239.57|0
1641943300000|2022-01-11 23:21:40|242.49|239.69|242.49|239.69|242.49|239.69|242.49|239.69|0
1641943310000|2022-01-11 23:21:50|242.37|239.57|242.49|239.69|242.49|239.69|242.37|239.57|0
1641943320000|2022-01-11 23:22:00|242.62|239.82|242.62|239.82|242.62|239.82|242.62|239.82|0
1641943330000|2022-01-11 23:22:10|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1641943340000|2022-01-11 23:22:20|242.82|240.02|242.75|239.95|242.82|240.02|242.75|239.95|0
1641943420000|2022-01-11 23:23:40|242.62|239.82|242.62|239.82|242.75|239.95|242.62|239.82|0
1641943440000|2022-01-11 23:24:00|242.75|239.95|242.62|239.82|242.75|239.95|242.62|239.82|0
1641943460000|2022-01-11 23:24:20|242.49|239.69|242.62|239.82|242.62|239.82|242.49|239.69|0
1641943500000|2022-01-11 23:25:00|242.75|239.95|242.62|239.82|242.75|239.95|242.62|239.82|0
1641943510000|2022-01-11 23:25:10|242.49|239.69|242.49|239.69|242.49|239.69|242.49|239.69|0
1641943520000|2022-01-11 23:25:20|242.62|239.82|242.62|239.82|242.62|239.82|242.62|239.82|0
1641943530000|2022-01-11 23:25:30|242.69|239.89|242.69|239.89|242.69|239.89|242.69|239.89|0
1641943540000|2022-01-11 23:25:40|242.75|239.95|242.75|239.95|242.75|239.95|242.75|239.95|0
1641943560000|2022-01-11 23:26:00|242.62|239.82|242.62|239.82|242.62|239.82|242.62|239.82|0
1641943570000|2022-01-11 23:26:10|242.69|239.89|242.75|239.95|242.75|239.95|242.69|239.89|0
1641943580000|2022-01-11 23:26:20|242.62|239.82|242.69|239.89|242.69|239.89|242.62|239.82|0
1641943590000|2022-01-11 23:26:30|242.75|239.95|242.75|239.95|242.75|239.95|242.75|239.95|0
1641943620000|2022-01-11 23:27:00|242.62|239.82|242.62|239.82|242.62|239.82|242.62|239.82|0
1641943630000|2022-01-11 23:27:10|242.75|239.95|242.62|239.82|242.75|239.95|242.62|239.82|0
1641943650000|2022-01-11 23:27:30|242.75|239.95|242.69|239.89|242.75|239.95|242.69|239.89|0
1641943660000|2022-01-11 23:27:40|242.62|239.82|242.62|239.82|242.62|239.82|242.62|239.82|0
1641943680000|2022-01-11 23:28:00|242.49|239.69|242.49|239.69|242.49|239.69|242.49|239.69|0
1641943690000|2022-01-11 23:28:10|242.62|239.82|242.62|239.82|242.62|239.82|242.62|239.82|0
1641943740000|2022-01-11 23:29:00|242.49|239.69|242.49|239.69|242.49|239.69|242.49|239.69|0
1641943760000|2022-01-11 23:29:20|242.62|239.82|242.62|239.82|242.62|239.82|242.62|239.82|0
1641943800000|2022-01-11 23:30:00|242.56|239.76|242.49|239.69|242.56|239.76|242.49|239.69|0
1641943810000|2022-01-11 23:30:10|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1641943820000|2022-01-11 23:30:20|242.23|239.43|242.23|239.43|242.23|239.43|242.23|239.43|0
1641943850000|2022-01-11 23:30:50|242.17|239.37|242.1|239.3|242.17|239.37|242.1|239.3|0
1641943860000|2022-01-11 23:31:00|242.17|239.37|242.1|239.3|242.17|239.37|242.1|239.3|0
1641943870000|2022-01-11 23:31:10|242.23|239.43|242.23|239.43|242.23|239.43|242.23|239.43|0
1641943880000|2022-01-11 23:31:20|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1641943900000|2022-01-11 23:31:40|242.23|239.43|242.23|239.43|242.23|239.43|242.23|239.43|0
1641943930000|2022-01-11 23:32:10|242.1|239.3|242.23|239.43|242.23|239.43|242.1|239.3|0
1641943940000|2022-01-11 23:32:20|242.1|239.3|242.17|239.37|242.17|239.37|242.1|239.3|0
1641943950000|2022-01-11 23:32:30|242.23|239.43|242.23|239.43|242.23|239.43|242.23|239.43|0
1641943960000|2022-01-11 23:32:40|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1641943970000|2022-01-11 23:32:50|242.23|239.43|242.23|239.43|242.23|239.43|242.23|239.43|0
1641943980000|2022-01-11 23:33:00|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1641944000000|2022-01-11 23:33:20|242.43|239.63|242.36|239.56|242.43|239.63|242.36|239.56|0
1641944010000|2022-01-11 23:33:30|242.49|239.69|242.49|239.69|242.49|239.69|242.49|239.69|0
1641944030000|2022-01-11 23:33:50|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1641944040000|2022-01-11 23:34:00|242.49|239.69|242.36|239.56|242.49|239.69|242.36|239.56|0
1641944070000|2022-01-11 23:34:30|242.23|239.43|242.23|239.43|242.23|239.43|242.23|239.43|0
1641944080000|2022-01-11 23:34:40|242.1|239.3|242.23|239.43|242.23|239.43|242.1|239.3|0
1641944090000|2022-01-11 23:34:50|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1641944100000|2022-01-11 23:35:00|242.23|239.43|242.1|239.3|242.23|239.43|242.1|239.3|0
1641944110000|2022-01-11 23:35:10|242.23|239.43|242.23|239.43|242.23|239.43|242.23|239.43|0
1641944130000|2022-01-11 23:35:30|242.1|239.3|242.17|239.37|242.17|239.37|242.1|239.3|0
1641944140000|2022-01-11 23:35:40|242.23|239.43|242.23|239.43|242.23|239.43|242.23|239.43|0
1641944150000|2022-01-11 23:35:50|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1641944170000|2022-01-11 23:36:10|242.62|239.82|242.62|239.82|242.62|239.82|242.62|239.82|0
1641944180000|2022-01-11 23:36:20|242.55|239.75|242.55|239.75|242.55|239.75|242.55|239.75|0
1641944190000|2022-01-11 23:36:30|242.49|239.69|242.49|239.69|242.49|239.69|242.49|239.69|0
1641944220000|2022-01-11 23:37:00|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1641944240000|2022-01-11 23:37:20|242.49|239.69|242.49|239.69|242.49|239.69|242.49|239.69|0
1641944260000|2022-01-11 23:37:40|242.62|239.82|242.62|239.82|242.62|239.82|242.62|239.82|0
1641944280000|2022-01-11 23:38:00|242.55|239.75|242.49|239.69|242.55|239.75|242.49|239.69|0
1641944340000|2022-01-11 23:39:00|242.62|239.82|242.75|239.95|242.75|239.95|242.62|239.82|0
1641944350000|2022-01-11 23:39:10|242.87|240.07|243|240.2|243|240.2|242.87|240.07|0
1641944360000|2022-01-11 23:39:20|242.87|240.07|242.87|240.07|242.87|240.07|242.87|240.07|0
1641944380000|2022-01-11 23:39:40|242.75|239.95|242.74|239.94|242.75|239.95|242.74|239.94|0
1641944400000|2022-01-11 23:40:00|242.62|239.82|242.36|239.56|242.62|239.82|242.36|239.56|0
1641944430000|2022-01-11 23:40:30|242.42|239.62|242.49|239.69|242.49|239.69|242.36|239.56|0
1641944440000|2022-01-11 23:40:40|242.62|239.82|242.49|239.69|242.62|239.82|242.49|239.69|0
1641944460000|2022-01-11 23:41:00|242.61|239.81|242.49|239.69|242.61|239.81|242.49|239.69|0
1641944470000|2022-01-11 23:41:10|242.36|239.56|242.49|239.69|242.49|239.69|242.36|239.56|0
1641944480000|2022-01-11 23:41:20|242.42|239.62|242.42|239.62|242.42|239.62|242.42|239.62|0
1641944490000|2022-01-11 23:41:30|242.49|239.69|242.36|239.56|242.49|239.69|242.36|239.56|0
1641944520000|2022-01-11 23:42:00|242.49|239.69|242.49|239.69|242.49|239.69|242.36|239.56|0
1641944530000|2022-01-11 23:42:10|242.42|239.62|242.42|239.62|242.42|239.62|242.42|239.62|0
1641944540000|2022-01-11 23:42:20|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1641944550000|2022-01-11 23:42:30|242.42|239.62|242.48|239.68|242.48|239.68|242.42|239.62|0
1641944560000|2022-01-11 23:42:40|242.61|239.81|242.74|239.94|242.74|239.94|242.61|239.81|0
1641944570000|2022-01-11 23:42:50|242.61|239.81|242.74|239.94|242.74|239.94|242.61|239.81|0
1641944580000|2022-01-11 23:43:00|242.87|240.07|242.74|239.94|242.87|240.07|242.74|239.94|0
1641944600000|2022-01-11 23:43:20|242.61|239.81|242.61|239.81|242.61|239.81|242.61|239.81|0
1641944620000|2022-01-11 23:43:40|242.48|239.68|242.23|239.43|242.48|239.68|242.23|239.43|0
1641944630000|2022-01-11 23:43:50|242.1|239.3|241.97|239.17|242.1|239.3|241.97|239.17|0
1641944640000|2022-01-11 23:44:00|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1641944670000|2022-01-11 23:44:30|242.03|239.23|242.03|239.23|242.03|239.23|242.03|239.23|0
1641944680000|2022-01-11 23:44:40|241.97|239.17|242.03|239.23|242.03|239.23|241.97|239.17|0
1641944690000|2022-01-11 23:44:50|242.1|239.3|242.23|239.43|242.23|239.43|242.1|239.3|0
1641944700000|2022-01-11 23:45:00|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1641944710000|2022-01-11 23:45:10|242.23|239.43|242.1|239.3|242.23|239.43|242.1|239.3|0
1641944720000|2022-01-11 23:45:20|241.97|239.17|242.1|239.3|242.1|239.3|241.97|239.17|0
1641944730000|2022-01-11 23:45:30|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1641944740000|2022-01-11 23:45:40|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1641944750000|2022-01-11 23:45:50|242.22|239.42|241.97|239.17|242.22|239.42|241.97|239.17|0
1641944760000|2022-01-11 23:46:00|242.1|239.3|242.16|239.36|242.16|239.36|242.03|239.23|0
1641944770000|2022-01-11 23:46:10|242.22|239.42|242.22|239.42|242.22|239.42|242.22|239.42|0
1641944780000|2022-01-11 23:46:20|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1641944790000|2022-01-11 23:46:30|242.22|239.42|242.35|239.55|242.35|239.55|242.22|239.42|0
1641944800000|2022-01-11 23:46:40|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1641944810000|2022-01-11 23:46:50|242.61|239.81|242.68|239.88|242.68|239.88|242.61|239.81|0
1641944820000|2022-01-11 23:47:00|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1641944830000|2022-01-11 23:47:10|242.87|240.07|242.87|240.07|243|240.2|242.87|240.07|0
1641944850000|2022-01-11 23:47:30|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1641944860000|2022-01-11 23:47:40|242.61|239.81|242.74|239.94|242.74|239.94|242.61|239.81|0
1641944870000|2022-01-11 23:47:50|242.68|239.88|242.74|239.94|242.74|239.94|242.68|239.88|0
1641944880000|2022-01-11 23:48:00|242.87|240.07|242.81|240.01|242.87|240.07|242.74|239.94|0
1641944890000|2022-01-11 23:48:10|242.87|240.07|242.87|240.07|242.87|240.07|242.87|240.07|0
1641944920000|2022-01-11 23:48:40|242.94|240.14|243|240.2|243|240.2|242.94|240.14|0
1641944930000|2022-01-11 23:48:50|242.94|240.14|242.87|240.07|243|240.2|242.87|240.07|0
1641944940000|2022-01-11 23:49:00|242.81|240.01|242.74|239.94|242.81|240.01|242.74|239.94|0
1641944960000|2022-01-11 23:49:20|242.87|240.07|242.87|240.07|242.87|240.07|242.81|240.01|0
1641944970000|2022-01-11 23:49:30|242.74|239.94|242.74|239.94|242.81|240.01|242.74|239.94|0
1641945000000|2022-01-11 23:50:00|242.81|240.01|242.74|239.94|242.81|240.01|242.74|239.94|0
1641945010000|2022-01-11 23:50:10|242.81|240.01|242.74|239.94|242.87|240.07|242.74|239.94|0
1641945020000|2022-01-11 23:50:20|242.81|240.01|242.74|239.94|242.81|240.01|242.74|239.94|0
1641945030000|2022-01-11 23:50:30|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1641945040000|2022-01-11 23:50:40|242.61|239.81|242.61|239.81|242.68|239.88|242.61|239.81|0
1641945050000|2022-01-11 23:50:50|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1641945060000|2022-01-11 23:51:00|242.87|240.07|242.74|239.94|242.87|240.07|242.74|239.94|0
1641945090000|2022-01-11 23:51:30|242.61|239.81|242.61|239.81|242.61|239.81|242.61|239.81|0
1641945100000|2022-01-11 23:51:40|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1641945120000|2022-01-11 23:52:00|242.61|239.81|242.61|239.81|242.61|239.81|242.61|239.81|0
1641945130000|2022-01-11 23:52:10|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1641945140000|2022-01-11 23:52:20|242.87|240.07|242.87|240.07|242.87|240.07|242.87|240.07|0
1641945150000|2022-01-11 23:52:30|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1641945160000|2022-01-11 23:52:40|242.61|239.81|243|240.2|243|240.2|242.61|239.81|0
1641945210000|2022-01-11 23:53:30|242.87|240.07|242.87|240.07|242.87|240.07|242.87|240.07|0
1641945220000|2022-01-11 23:53:40|243|240.2|242.87|240.07|243|240.2|242.81|240.01|0
1641945240000|2022-01-11 23:54:00|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1641945250000|2022-01-11 23:54:10|242.87|240.07|242.87|240.07|242.87|240.07|242.87|240.07|0
1641945260000|2022-01-11 23:54:20|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1641945300000|2022-01-11 23:55:00|242.81|240.01|242.87|240.07|242.87|240.07|242.81|240.01|0
1641945310000|2022-01-11 23:55:10|242.74|239.94|242.8|240|242.87|240.07|242.74|239.94|0
1641945320000|2022-01-11 23:55:20|242.87|240.07|242.74|239.94|242.87|240.07|242.74|239.94|0
1641945330000|2022-01-11 23:55:30|242.93|240.13|242.74|239.94|242.93|240.13|242.74|239.94|0
1641945340000|2022-01-11 23:55:40|242.61|239.81|242.35|239.55|242.61|239.81|242.35|239.55|0
1641945350000|2022-01-11 23:55:50|242.48|239.68|242.55|239.75|242.55|239.75|242.48|239.68|0
1641945360000|2022-01-11 23:56:00|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1641945370000|2022-01-11 23:56:10|242.55|239.75|242.48|239.68|242.55|239.75|242.48|239.68|0
1641945390000|2022-01-11 23:56:30|242.55|239.75|242.48|239.68|242.55|239.75|242.48|239.68|0
1641945400000|2022-01-11 23:56:40|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1641945410000|2022-01-11 23:56:50|242.29|239.49|242.29|239.49|242.29|239.49|242.29|239.49|0
1641945420000|2022-01-11 23:57:00|242.35|239.55|242.29|239.49|242.35|239.55|242.29|239.49|0
1641945430000|2022-01-11 23:57:10|242.22|239.42|242.22|239.42|242.22|239.42|242.22|239.42|0
1641945440000|2022-01-11 23:57:20|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1641945450000|2022-01-11 23:57:30|242.42|239.62|242.48|239.68|242.48|239.68|242.42|239.62|0
1641945460000|2022-01-11 23:57:40|242.35|239.55|242.42|239.62|242.42|239.62|242.35|239.55|0
1641945470000|2022-01-11 23:57:50|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1641945480000|2022-01-11 23:58:00|242.48|239.68|242.35|239.55|242.48|239.68|242.35|239.55|0
1641945490000|2022-01-11 23:58:10|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1641945500000|2022-01-11 23:58:20|242.42|239.62|242.35|239.55|242.48|239.68|242.35|239.55|0
1641945510000|2022-01-11 23:58:30|242.29|239.49|242.48|239.68|242.48|239.68|242.29|239.49|0
1641945520000|2022-01-11 23:58:40|242.42|239.62|242.35|239.55|242.42|239.62|242.35|239.55|0
1641945540000|2022-01-11 23:59:00|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1641945560000|2022-01-11 23:59:20|242.61|239.81|242.54|239.74|242.61|239.81|242.54|239.74|0
1641945570000|2022-01-11 23:59:30|242.48|239.68|242.61|239.81|242.61|239.81|242.48|239.68|0
1641945590000|2022-01-11 23:59:50|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1641945600000|2022-01-12 00:00:00|242.61|239.81|242.74|239.94|242.74|239.94|242.54|239.74|0
1641945610000|2022-01-12 00:00:10|242.61|239.81|242.61|239.81|242.61|239.81|242.54|239.74|0
1641945620000|2022-01-12 00:00:20|242.48|239.68|242.61|239.81|242.61|239.81|242.48|239.68|0
1641945630000|2022-01-12 00:00:30|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1641945640000|2022-01-12 00:00:40|242.48|239.68|242.61|239.81|242.61|239.81|242.48|239.68|0
1641945650000|2022-01-12 00:00:50|242.74|239.94|242.61|239.81|242.74|239.94|242.61|239.81|0
1641945660000|2022-01-12 00:01:00|242.86|240.06|242.61|239.81|242.86|240.06|242.61|239.81|0
1641945680000|2022-01-12 00:01:20|242.48|239.68|242.22|239.42|242.48|239.68|242.16|239.36|0
1641945690000|2022-01-12 00:01:30|242.09|239.29|242.22|239.42|242.22|239.42|242.09|239.29|0
1641945710000|2022-01-12 00:01:50|242.35|239.55|242.35|239.55|242.41|239.61|242.35|239.55|0
1641945720000|2022-01-12 00:02:00|242.22|239.42|242.09|239.29|242.22|239.42|242.09|239.29|0
1641945740000|2022-01-12 00:02:20|242.15|239.35|242.22|239.42|242.22|239.42|242.15|239.35|0
1641945750000|2022-01-12 00:02:30|242.15|239.35|242.09|239.29|242.15|239.35|242.09|239.29|0
1641945760000|2022-01-12 00:02:40|242.15|239.35|242.09|239.29|242.15|239.35|242.09|239.29|0
1641945770000|2022-01-12 00:02:50|242.15|239.35|242.22|239.42|242.22|239.42|242.15|239.35|0
1641945780000|2022-01-12 00:03:00|242.28|239.48|242.22|239.42|242.28|239.48|242.22|239.42|0
1641945790000|2022-01-12 00:03:10|242.35|239.55|242.22|239.42|242.35|239.55|242.22|239.42|0
1641945800000|2022-01-12 00:03:20|242.35|239.55|242.41|239.61|242.41|239.61|242.35|239.55|0
1641945810000|2022-01-12 00:03:30|242.48|239.68|242.73|239.93|242.73|239.93|242.48|239.68|0
1641945820000|2022-01-12 00:03:40|242.8|240|242.73|239.93|242.8|240|242.73|239.93|0
1641945830000|2022-01-12 00:03:50|242.67|239.87|242.6|239.8|242.67|239.87|242.6|239.8|0
1641945840000|2022-01-12 00:04:00|242.67|239.87|242.6|239.8|242.67|239.87|242.6|239.8|0
1641945850000|2022-01-12 00:04:10|242.47|239.67|242.22|239.42|242.47|239.67|242.22|239.42|0
1641945860000|2022-01-12 00:04:20|242.28|239.48|242.41|239.61|242.41|239.61|242.22|239.42|0
1641945870000|2022-01-12 00:04:30|242.35|239.55|242.35|239.55|242.41|239.61|242.35|239.55|0
1641945880000|2022-01-12 00:04:40|242.41|239.61|242.73|239.93|242.73|239.93|242.41|239.61|0
1641945890000|2022-01-12 00:04:50|242.67|239.87|242.67|239.87|242.67|239.87|242.67|239.87|0
1641945900000|2022-01-12 00:05:00|242.6|239.8|242.22|239.42|242.6|239.8|242.22|239.42|0
1641945910000|2022-01-12 00:05:10|242.34|239.54|242.22|239.42|242.34|239.54|242.22|239.42|0
1641945920000|2022-01-12 00:05:20|242.09|239.29|241.96|239.16|242.09|239.29|241.96|239.16|0
1641945930000|2022-01-12 00:05:30|242.34|239.54|242.34|239.54|242.47|239.67|242.34|239.54|0
1641945940000|2022-01-12 00:05:40|242.22|239.42|242.22|239.42|242.22|239.42|242.09|239.29|0
1641945950000|2022-01-12 00:05:50|242.34|239.54|242.22|239.42|242.34|239.54|242.22|239.42|0
1641945960000|2022-01-12 00:06:00|242.34|239.54|242.34|239.54|242.34|239.54|242.22|239.42|0
1641945970000|2022-01-12 00:06:10|242.47|239.67|242.41|239.61|242.47|239.67|242.41|239.61|0
1641945980000|2022-01-12 00:06:20|242.34|239.54|242.47|239.67|242.54|239.74|242.34|239.54|0
1641945990000|2022-01-12 00:06:30|242.6|239.8|242.54|239.74|242.6|239.8|242.54|239.74|0
1641946000000|2022-01-12 00:06:40|242.6|239.8|242.6|239.8|242.6|239.8|242.6|239.8|0
1641946010000|2022-01-12 00:06:50|242.67|239.87|242.73|239.93|242.73|239.93|242.6|239.8|0
1641946020000|2022-01-12 00:07:00|242.67|239.87|242.47|239.67|242.67|239.87|242.47|239.67|0
1641946030000|2022-01-12 00:07:10|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1641946040000|2022-01-12 00:07:20|242.21|239.41|242.21|239.41|242.21|239.41|242.21|239.41|0
1641946050000|2022-01-12 00:07:30|242.34|239.54|242.47|239.67|242.47|239.67|242.34|239.54|0
1641946060000|2022-01-12 00:07:40|242.34|239.54|242.6|239.8|242.6|239.8|242.34|239.54|0
1641946070000|2022-01-12 00:07:50|242.73|239.93|242.73|239.93|242.73|239.93|242.73|239.93|0
1641946080000|2022-01-12 00:08:00|242.6|239.8|242.67|239.87|242.73|239.93|242.6|239.8|0
1641946090000|2022-01-12 00:08:10|242.6|239.8|242.6|239.8|242.6|239.8|242.54|239.74|0
1641946100000|2022-01-12 00:08:20|242.47|239.67|242.54|239.74|242.54|239.74|242.47|239.67|0
1641946110000|2022-01-12 00:08:30|242.47|239.67|242.47|239.67|242.54|239.74|242.47|239.67|0
1641946120000|2022-01-12 00:08:40|242.6|239.8|242.6|239.8|242.73|239.93|242.6|239.8|0
1641946130000|2022-01-12 00:08:50|242.47|239.67|242.34|239.54|242.47|239.67|242.34|239.54|0
1641946140000|2022-01-12 00:09:00|242.21|239.41|242.21|239.41|242.21|239.41|242.21|239.41|0
1641946150000|2022-01-12 00:09:10|242.28|239.48|242.28|239.48|242.34|239.54|242.21|239.41|0
1641946160000|2022-01-12 00:09:20|242.08|239.28|242.08|239.28|242.08|239.28|242.02|239.22|0
1641946170000|2022-01-12 00:09:30|242.21|239.41|242.21|239.41|242.21|239.41|242.21|239.41|0
1641946180000|2022-01-12 00:09:40|242.08|239.28|242.15|239.35|242.15|239.35|242.08|239.28|0
1641946190000|2022-01-12 00:09:50|242.08|239.28|242.21|239.41|242.34|239.54|242.08|239.28|0
1641946210000|2022-01-12 00:10:10|242.34|239.54|242.47|239.67|242.47|239.67|242.34|239.54|0
1641946220000|2022-01-12 00:10:20|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1641946230000|2022-01-12 00:10:30|242.47|239.67|242.73|239.93|242.73|239.93|242.47|239.67|0
1641946260000|2022-01-12 00:11:00|242.54|239.74|242.6|239.8|242.6|239.8|242.47|239.67|0
1641946270000|2022-01-12 00:11:10|242.73|239.93|242.73|239.93|242.73|239.93|242.73|239.93|0
1641946280000|2022-01-12 00:11:20|242.6|239.8|242.54|239.74|242.6|239.8|242.54|239.74|0
1641946290000|2022-01-12 00:11:30|242.6|239.8|242.73|239.93|242.73|239.93|242.6|239.8|0
1641946300000|2022-01-12 00:11:40|242.8|240|242.86|240.06|242.86|240.06|242.73|239.93|0
1641946310000|2022-01-12 00:11:50|242.73|239.93|242.8|240|242.86|240.06|242.73|239.93|0
1641946320000|2022-01-12 00:12:00|242.73|239.93|242.73|239.93|242.73|239.93|242.73|239.93|0
1641946330000|2022-01-12 00:12:10|242.6|239.8|242.73|239.93|242.73|239.93|242.6|239.8|0
1641946340000|2022-01-12 00:12:20|242.6|239.8|242.6|239.8|242.6|239.8|242.6|239.8|0
1641946360000|2022-01-12 00:12:40|242.54|239.74|242.47|239.67|242.54|239.74|242.47|239.67|0
1641946390000|2022-01-12 00:13:10|242.6|239.8|242.6|239.8|242.6|239.8|242.6|239.8|0
1641946410000|2022-01-12 00:13:30|242.54|239.74|242.47|239.67|242.54|239.74|242.47|239.67|0
1641946420000|2022-01-12 00:13:40|242.6|239.8|242.6|239.8|242.6|239.8|242.6|239.8|0
1641946430000|2022-01-12 00:13:50|242.73|239.93|242.73|239.93|242.73|239.93|242.73|239.93|0
1641946440000|2022-01-12 00:14:00|242.6|239.8|242.6|239.8|242.6|239.8|242.6|239.8|0
1641946450000|2022-01-12 00:14:10|242.47|239.67|242.47|239.67|242.54|239.74|242.47|239.67|0
1641946480000|2022-01-12 00:14:40|242.34|239.54|242.47|239.67|242.47|239.67|242.34|239.54|0
1641946500000|2022-01-12 00:15:00|242.34|239.54|242.08|239.28|242.34|239.54|242.08|239.28|0
1641946530000|2022-01-12 00:15:30|242.21|239.41|242.21|239.41|242.21|239.41|242.21|239.41|0
1641946540000|2022-01-12 00:15:40|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1641946560000|2022-01-12 00:16:00|241.95|239.15|241.95|239.15|242.08|239.28|241.95|239.15|0
1641946570000|2022-01-12 00:16:10|242.02|239.22|242.08|239.28|242.08|239.28|242.02|239.22|0
1641946580000|2022-01-12 00:16:20|242.02|239.22|241.95|239.15|242.02|239.22|241.95|239.15|0
1641946610000|2022-01-12 00:16:50|242.08|239.28|242.08|239.28|242.15|239.35|242.08|239.28|0
1641946620000|2022-01-12 00:17:00|241.95|239.15|241.95|239.15|241.95|239.15|241.95|239.15|0
1641946630000|2022-01-12 00:17:10|242.08|239.28|241.95|239.15|242.08|239.28|241.95|239.15|0
1641946640000|2022-01-12 00:17:20|241.89|239.09|241.82|239.02|241.89|239.09|241.82|239.02|0
1641946650000|2022-01-12 00:17:30|241.69|238.89|241.69|238.89|241.69|238.89|241.69|238.89|0
1641946660000|2022-01-12 00:17:40|241.82|239.02|241.69|238.89|241.82|239.02|241.69|238.89|0
1641946690000|2022-01-12 00:18:10|241.56|238.76|241.56|238.76|241.56|238.76|241.56|238.76|0
1641946720000|2022-01-12 00:18:40|241.82|239.02|241.69|238.89|241.82|239.02|241.69|238.89|0
1641946740000|2022-01-12 00:19:00|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1641946750000|2022-01-12 00:19:10|241.95|239.15|241.56|238.76|241.95|239.15|241.56|238.76|0
1641946760000|2022-01-12 00:19:20|241.69|238.89|241.82|239.02|241.82|239.02|241.69|238.89|0
1641946770000|2022-01-12 00:19:30|241.95|239.15|242.08|239.28|242.08|239.28|241.95|239.15|0
1641946780000|2022-01-12 00:19:40|241.95|239.15|241.95|239.15|241.95|239.15|241.95|239.15|0
1641946790000|2022-01-12 00:19:50|242.08|239.28|241.95|239.15|242.08|239.28|241.95|239.15|0
1641946800000|2022-01-12 00:20:00|241.82|239.02|241.69|238.89|241.82|239.02|241.69|238.89|0
1641946820000|2022-01-12 00:20:20|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1641946830000|2022-01-12 00:20:30|241.95|239.15|241.95|239.15|241.95|239.15|241.95|239.15|0
1641946840000|2022-01-12 00:20:40|241.82|239.02|241.69|238.89|241.82|239.02|241.69|238.89|0
1641946860000|2022-01-12 00:21:00|241.76|238.96|241.82|239.02|241.82|239.02|241.69|238.89|0
1641946870000|2022-01-12 00:21:10|241.95|239.15|241.95|239.15|241.95|239.15|241.95|239.15|0
1641946890000|2022-01-12 00:21:30|242.02|239.22|241.95|239.15|242.08|239.28|241.95|239.15|0
1641946940000|2022-01-12 00:22:20|241.82|239.02|241.95|239.15|241.95|239.15|241.82|239.02|0
1641946960000|2022-01-12 00:22:40|241.89|239.09|241.82|239.02|241.95|239.15|241.82|239.02|0
1641946970000|2022-01-12 00:22:50|241.89|239.09|241.82|239.02|241.89|239.09|241.82|239.02|0
1641946980000|2022-01-12 00:23:00|241.69|238.89|241.69|238.89|241.69|238.89|241.69|238.89|0
1641946990000|2022-01-12 00:23:10|241.82|239.02|241.56|238.76|241.82|239.02|241.56|238.76|0
1641947010000|2022-01-12 00:23:30|241.69|238.89|241.69|238.89|241.69|238.89|241.56|238.76|0
1641947020000|2022-01-12 00:23:40|241.56|238.76|241.56|238.76|241.56|238.76|241.56|238.76|0
1641947030000|2022-01-12 00:23:50|241.69|238.89|241.69|238.89|241.69|238.89|241.69|238.89|0
1641947040000|2022-01-12 00:24:00|241.56|238.76|241.56|238.76|241.56|238.76|241.43|238.63|0
1641947050000|2022-01-12 00:24:10|241.69|238.89|241.69|238.89|241.69|238.89|241.69|238.89|0
1641947060000|2022-01-12 00:24:20|241.56|238.76|241.43|238.63|241.56|238.76|241.43|238.63|0
1641947070000|2022-01-12 00:24:30|241.3|238.5|241.17|238.37|241.3|238.5|241.17|238.37|0
1641947080000|2022-01-12 00:24:40|241.04|238.24|241.37|238.57|241.37|238.57|241.04|238.24|0
1641947090000|2022-01-12 00:24:50|241.3|238.5|241.24|238.44|241.3|238.5|241.17|238.37|0
1641947100000|2022-01-12 00:25:00|241.3|238.5|241.17|238.37|241.3|238.5|241.17|238.37|0
1641947110000|2022-01-12 00:25:10|241.3|238.5|241.17|238.37|241.3|238.5|241.17|238.37|0
1641947120000|2022-01-12 00:25:20|241.04|238.24|241.04|238.24|241.17|238.37|241.04|238.24|0
1641947130000|2022-01-12 00:25:30|241.17|238.37|241.04|238.24|241.17|238.37|241.04|238.24|0
1641947150000|2022-01-12 00:25:50|241.17|238.37|241.11|238.31|241.17|238.37|241.11|238.31|0
1641947160000|2022-01-12 00:26:00|241.04|238.24|241.04|238.24|241.04|238.24|241.04|238.24|0
1641947180000|2022-01-12 00:26:20|240.92|238.12|240.79|237.99|240.92|238.12|240.79|237.99|0
1641947190000|2022-01-12 00:26:30|240.66|237.86|240.4|237.6|240.66|237.86|240.27|237.47|0
1641947200000|2022-01-12 00:26:40|240.53|237.73|240.53|237.73|240.53|237.73|240.53|237.73|0
1641947210000|2022-01-12 00:26:50|240.4|237.6|240.79|237.99|240.79|237.99|240.4|237.6|0
1641947220000|2022-01-12 00:27:00|240.66|237.86|240.66|237.86|240.66|237.86|240.66|237.86|0
1641947230000|2022-01-12 00:27:10|240.79|237.99|240.79|237.99|240.79|237.99|240.79|237.99|0
1641947240000|2022-01-12 00:27:20|240.91|238.11|240.91|238.11|240.91|238.11|240.79|237.99|0
1641947250000|2022-01-12 00:27:30|240.66|237.86|240.66|237.86|240.79|237.99|240.66|237.86|0
1641947260000|2022-01-12 00:27:40|240.79|237.99|240.79|237.99|240.79|237.99|240.79|237.99|0
1641947270000|2022-01-12 00:27:50|240.72|237.92|240.66|237.86|240.72|237.92|240.66|237.86|0
1641947280000|2022-01-12 00:28:00|240.79|237.99|240.85|238.05|240.91|238.11|240.79|237.99|0
1641947290000|2022-01-12 00:28:10|240.91|238.11|241.04|238.24|241.04|238.24|240.85|238.05|0
1641947300000|2022-01-12 00:28:20|240.91|238.11|240.91|238.11|240.91|238.11|240.91|238.11|0
1641947310000|2022-01-12 00:28:30|240.79|237.99|240.91|238.11|240.91|238.11|240.79|237.99|0
1641947320000|2022-01-12 00:28:40|241.04|238.24|240.91|238.11|241.04|238.24|240.91|238.11|0
1641947340000|2022-01-12 00:29:00|240.79|237.99|240.79|237.99|240.79|237.99|240.79|237.99|0
1641947350000|2022-01-12 00:29:10|240.91|238.11|240.91|238.11|240.91|238.11|240.91|238.11|0
1641947370000|2022-01-12 00:29:30|240.79|237.99|240.91|238.11|240.91|238.11|240.79|237.99|0
1641947380000|2022-01-12 00:29:40|240.79|237.99|240.78|237.98|240.85|238.05|240.78|237.98|0
1641947390000|2022-01-12 00:29:50|240.66|237.86|240.66|237.86|240.66|237.86|240.66|237.86|0
1641947400000|2022-01-12 00:30:00|240.4|237.6|240.4|237.6|240.53|237.73|240.4|237.6|0
1641947410000|2022-01-12 00:30:10|240.27|237.47|240.53|237.73|240.53|237.73|240.27|237.47|0
1641947420000|2022-01-12 00:30:20|240.66|237.86|240.53|237.73|240.66|237.86|240.53|237.73|0
1641947430000|2022-01-12 00:30:30|240.4|237.6|240.4|237.6|240.4|237.6|240.4|237.6|0
1641947440000|2022-01-12 00:30:40|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1641947450000|2022-01-12 00:30:50|240.4|237.6|240.4|237.6|240.4|237.6|240.4|237.6|0
1641947460000|2022-01-12 00:31:00|240.27|237.47|240.4|237.6|240.4|237.6|240.27|237.47|0
1641947470000|2022-01-12 00:31:10|240.27|237.47|240.4|237.6|240.4|237.6|240.27|237.47|0
1641947480000|2022-01-12 00:31:20|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1641947490000|2022-01-12 00:31:30|240.4|237.6|240.4|237.6|240.4|237.6|240.27|237.47|0
1641947500000|2022-01-12 00:31:40|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1641947510000|2022-01-12 00:31:50|240.14|237.34|240.21|237.41|240.21|237.41|240.14|237.34|0
1641947520000|2022-01-12 00:32:00|240.27|237.47|240.14|237.34|240.27|237.47|240.14|237.34|0
1641947530000|2022-01-12 00:32:10|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1641947540000|2022-01-12 00:32:20|240.14|237.34|240.01|237.21|240.14|237.34|240.01|237.21|0
1641947560000|2022-01-12 00:32:40|240.14|237.34|240.4|237.6|240.4|237.6|240.14|237.34|0
1641947570000|2022-01-12 00:32:50|240.27|237.47|240.27|237.47|240.4|237.6|240.27|237.47|0
1641947580000|2022-01-12 00:33:00|240.21|237.41|240.27|237.47|240.27|237.47|240.14|237.34|0
1641947590000|2022-01-12 00:33:10|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1641947600000|2022-01-12 00:33:20|240.01|237.21|240.08|237.28|240.14|237.34|240.01|237.21|0
1641947610000|2022-01-12 00:33:30|240.01|237.21|240.14|237.34|240.14|237.34|240.01|237.21|0
1641947620000|2022-01-12 00:33:40|240.01|237.21|240.14|237.34|240.14|237.34|240.01|237.21|0
1641947630000|2022-01-12 00:33:50|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1641947640000|2022-01-12 00:34:00|239.88|237.08|239.75|236.95|239.88|237.08|239.75|236.95|0
1641947660000|2022-01-12 00:34:20|239.88|237.08|239.82|237.02|239.88|237.08|239.82|237.02|0
1641947670000|2022-01-12 00:34:30|239.88|237.08|240.27|237.47|240.27|237.47|239.88|237.08|0
1641947690000|2022-01-12 00:34:50|240.4|237.6|240.27|237.47|240.4|237.6|240.27|237.47|0
1641947700000|2022-01-12 00:35:00|240.14|237.34|240.27|237.47|240.27|237.47|240.14|237.34|0
1641947710000|2022-01-12 00:35:10|240.4|237.6|240.4|237.6|240.4|237.6|240.4|237.6|0
1641947720000|2022-01-12 00:35:20|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1641947750000|2022-01-12 00:35:50|240.14|237.34|240.01|237.21|240.14|237.34|240.01|237.21|0
1641947760000|2022-01-12 00:36:00|239.88|237.08|239.75|236.95|239.88|237.08|239.75|236.95|0
1641947770000|2022-01-12 00:36:10|239.88|237.08|239.82|237.02|239.88|237.08|239.82|237.02|0
1641947780000|2022-01-12 00:36:20|239.75|236.95|239.88|237.08|239.88|237.08|239.75|236.95|0
1641947790000|2022-01-12 00:36:30|240.01|237.21|239.88|237.08|240.01|237.21|239.88|237.08|0
1641947800000|2022-01-12 00:36:40|239.95|237.15|240.01|237.21|240.01|237.21|239.88|237.08|0
1641947810000|2022-01-12 00:36:50|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1641947820000|2022-01-12 00:37:00|240.01|237.21|239.88|237.08|240.01|237.21|239.88|237.08|0
1641947830000|2022-01-12 00:37:10|239.95|237.15|239.88|237.08|239.95|237.15|239.88|237.08|0
1641947840000|2022-01-12 00:37:20|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1641947850000|2022-01-12 00:37:30|240.14|237.34|240.08|237.28|240.14|237.34|240.01|237.21|0
1641947860000|2022-01-12 00:37:40|240.01|237.21|240.01|237.21|240.14|237.34|240.01|237.21|0
1641947880000|2022-01-12 00:38:00|239.88|237.08|240.01|237.21|240.01|237.21|239.88|237.08|0
1641947890000|2022-01-12 00:38:10|239.95|237.15|240.01|237.21|240.14|237.34|239.95|237.15|0
1641947900000|2022-01-12 00:38:20|240.14|237.34|240.27|237.47|240.27|237.47|240.14|237.34|0
1641947910000|2022-01-12 00:38:30|240.14|237.34|240.27|237.47|240.27|237.47|240.14|237.34|0
1641947940000|2022-01-12 00:39:00|240.52|237.72|240.52|237.72|240.52|237.72|240.52|237.72|0
1641947950000|2022-01-12 00:39:10|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1641947990000|2022-01-12 00:39:50|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1641948000000|2022-01-12 00:40:00|240.14|237.34|240.01|237.21|240.14|237.34|240.01|237.21|0
1641948010000|2022-01-12 00:40:10|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1641948020000|2022-01-12 00:40:20|239.62|236.82|239.88|237.08|239.88|237.08|239.62|236.82|0
1641948060000|2022-01-12 00:41:00|240.14|237.34|240.27|237.47|240.27|237.47|240.14|237.34|0
1641948070000|2022-01-12 00:41:10|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1641948080000|2022-01-12 00:41:20|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1641948090000|2022-01-12 00:41:30|240.14|237.34|240.01|237.21|240.14|237.34|240.01|237.21|0
1641948100000|2022-01-12 00:41:40|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1641948110000|2022-01-12 00:41:50|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1641948120000|2022-01-12 00:42:00|240.26|237.46|240.14|237.34|240.26|237.46|240.14|237.34|0
1641948130000|2022-01-12 00:42:10|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1641948150000|2022-01-12 00:42:30|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1641948170000|2022-01-12 00:42:50|240.26|237.46|240.14|237.34|240.26|237.46|240.14|237.34|0
1641948180000|2022-01-12 00:43:00|240.2|237.4|240.14|237.34|240.2|237.4|240.14|237.34|0
1641948210000|2022-01-12 00:43:30|240.26|237.46|240.14|237.34|240.26|237.46|240.14|237.34|0
1641948220000|2022-01-12 00:43:40|240.07|237.27|240.14|237.34|240.14|237.34|240.07|237.27|0
1641948230000|2022-01-12 00:43:50|240.07|237.27|240.14|237.34|240.14|237.34|240.07|237.27|0
1641948240000|2022-01-12 00:44:00|240.01|237.21|240.26|237.46|240.26|237.46|240.01|237.21|0
1641948250000|2022-01-12 00:44:10|240.2|237.4|240.26|237.46|240.26|237.46|240.2|237.4|0
1641948260000|2022-01-12 00:44:20|240.2|237.4|240.26|237.46|240.26|237.46|240.2|237.4|0
1641948270000|2022-01-12 00:44:30|240.2|237.4|240.2|237.4|240.26|237.46|240.13|237.33|0
1641948280000|2022-01-12 00:44:40|240.26|237.46|240.13|237.33|240.26|237.46|240.13|237.33|0
1641948290000|2022-01-12 00:44:50|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1641948310000|2022-01-12 00:45:10|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1641948320000|2022-01-12 00:45:20|240.33|237.53|240.39|237.59|240.39|237.59|240.33|237.53|0
1641948330000|2022-01-12 00:45:30|240.33|237.53|240.26|237.46|240.33|237.53|240.26|237.46|0
1641948340000|2022-01-12 00:45:40|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1641948360000|2022-01-12 00:46:00|240.26|237.46|240.26|237.46|240.39|237.59|240.26|237.46|0
1641948370000|2022-01-12 00:46:10|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1641948380000|2022-01-12 00:46:20|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1641948390000|2022-01-12 00:46:30|240.52|237.72|240.52|237.72|240.52|237.72|240.52|237.72|0
1641948400000|2022-01-12 00:46:40|240.59|237.79|240.59|237.79|240.59|237.79|240.59|237.79|0
1641948410000|2022-01-12 00:46:50|240.52|237.72|240.46|237.66|240.52|237.72|240.46|237.66|0
1641948420000|2022-01-12 00:47:00|240.39|237.59|240.26|237.46|240.39|237.59|240.26|237.46|0
1641948430000|2022-01-12 00:47:10|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1641948440000|2022-01-12 00:47:20|240.39|237.59|240.52|237.72|240.52|237.72|240.39|237.59|0
1641948450000|2022-01-12 00:47:30|240.46|237.66|240.39|237.59|240.52|237.72|240.39|237.59|0
1641948460000|2022-01-12 00:47:40|240.52|237.72|240.52|237.72|240.52|237.72|240.46|237.66|0
1641948470000|2022-01-12 00:47:50|240.46|237.66|240.46|237.66|240.46|237.66|240.46|237.66|0
1641948480000|2022-01-12 00:48:00|240.52|237.72|240.39|237.59|240.52|237.72|240.39|237.59|0
1641948490000|2022-01-12 00:48:10|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1641948510000|2022-01-12 00:48:30|240.39|237.59|240.33|237.53|240.39|237.59|240.33|237.53|0
1641948520000|2022-01-12 00:48:40|240.39|237.59|240.26|237.46|240.39|237.59|240.26|237.46|0
1641948540000|2022-01-12 00:49:00|240.13|237.33|240.2|237.4|240.2|237.4|240.13|237.33|0
1641948550000|2022-01-12 00:49:10|240.13|237.33|240.13|237.33|240.13|237.33|240.13|237.33|0
1641948560000|2022-01-12 00:49:20|240.26|237.46|240.13|237.33|240.26|237.46|240.13|237.33|0
1641948570000|2022-01-12 00:49:30|240.26|237.46|240.13|237.33|240.26|237.46|240.13|237.33|0
1641948580000|2022-01-12 00:49:40|240.2|237.4|240.26|237.46|240.26|237.46|240.2|237.4|0
1641948600000|2022-01-12 00:50:00|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1641948610000|2022-01-12 00:50:10|240.26|237.46|240.33|237.53|240.33|237.53|240.26|237.46|0
1641948620000|2022-01-12 00:50:20|240.26|237.46|240.26|237.46|240.39|237.59|240.26|237.46|0
1641948630000|2022-01-12 00:50:30|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1641948640000|2022-01-12 00:50:40|240.26|237.46|240.39|237.59|240.39|237.59|240.26|237.46|0
1641948660000|2022-01-12 00:51:00|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1641948680000|2022-01-12 00:51:20|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1641948690000|2022-01-12 00:51:30|240.52|237.72|240.52|237.72|240.52|237.72|240.52|237.72|0
1641948720000|2022-01-12 00:52:00|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1641948730000|2022-01-12 00:52:10|240.26|237.46|240.52|237.72|240.52|237.72|240.26|237.46|0
1641948750000|2022-01-12 00:52:30|240.46|237.66|240.39|237.59|240.46|237.66|240.39|237.59|0
1641948760000|2022-01-12 00:52:40|240.52|237.72|240.52|237.72|240.52|237.72|240.52|237.72|0
1641948770000|2022-01-12 00:52:50|240.65|237.85|240.65|237.85|240.65|237.85|240.65|237.85|0
1641948780000|2022-01-12 00:53:00|240.71|237.91|240.65|237.85|240.71|237.91|240.65|237.85|0
1641948790000|2022-01-12 00:53:10|240.71|237.91|240.65|237.85|240.77|237.97|240.65|237.85|0
1641948810000|2022-01-12 00:53:30|240.58|237.78|240.65|237.85|240.65|237.85|240.58|237.78|0
1641948820000|2022-01-12 00:53:40|240.58|237.78|240.52|237.72|240.58|237.78|240.52|237.72|0
1641948830000|2022-01-12 00:53:50|240.64|237.84|240.64|237.84|240.64|237.84|240.64|237.84|0
1641948850000|2022-01-12 00:54:10|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1641948860000|2022-01-12 00:54:20|240.64|237.84|240.64|237.84|240.64|237.84|240.64|237.84|0
1641948870000|2022-01-12 00:54:30|240.71|237.91|240.64|237.84|240.71|237.91|240.64|237.84|0
1641948890000|2022-01-12 00:54:50|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1641948900000|2022-01-12 00:55:00|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1641948910000|2022-01-12 00:55:10|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1641948920000|2022-01-12 00:55:20|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1641948930000|2022-01-12 00:55:30|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1641948960000|2022-01-12 00:56:00|241.03|238.23|241.03|238.23|241.03|238.23|240.97|238.17|0
1641948980000|2022-01-12 00:56:20|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1641948990000|2022-01-12 00:56:30|241.03|238.23|241.03|238.23|241.03|238.23|241.03|238.23|0
1641949000000|2022-01-12 00:56:40|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1641949020000|2022-01-12 00:57:00|241.03|238.23|241.03|238.23|241.03|238.23|241.03|238.23|0
1641949040000|2022-01-12 00:57:20|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1641949060000|2022-01-12 00:57:40|240.84|238.04|240.9|238.1|240.9|238.1|240.77|237.97|0
1641949070000|2022-01-12 00:57:50|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1641949080000|2022-01-12 00:58:00|240.64|237.84|240.64|237.84|240.64|237.84|240.64|237.84|0
1641949090000|2022-01-12 00:58:10|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1641949110000|2022-01-12 00:58:30|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1641949130000|2022-01-12 00:58:50|241.03|238.23|241.03|238.23|241.03|238.23|241.03|238.23|0
1641949160000|2022-01-12 00:59:20|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1641949170000|2022-01-12 00:59:30|241.03|238.23|240.97|238.17|241.03|238.23|240.97|238.17|0
1641949180000|2022-01-12 00:59:40|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1641949190000|2022-01-12 00:59:50|241.03|238.23|241.16|238.36|241.16|238.36|241.03|238.23|0
1641949200000|2022-01-12 01:00:00|241.29|238.49|241.16|238.36|241.29|238.49|241.16|238.36|0
1641949210000|2022-01-12 01:00:10|241.29|238.49|241.16|238.36|241.29|238.49|241.16|238.36|0
1641949220000|2022-01-12 01:00:20|241.29|238.49|241.29|238.49|241.29|238.49|241.29|238.49|0
1641949230000|2022-01-12 01:00:30|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1641949240000|2022-01-12 01:00:40|241.03|238.23|241.03|238.23|241.03|238.23|241.03|238.23|0
1641949250000|2022-01-12 01:00:50|241.16|238.36|241.16|238.36|241.16|238.36|241.03|238.23|0
1641949260000|2022-01-12 01:01:00|241.29|238.49|241.29|238.49|241.29|238.49|241.16|238.36|0
1641949280000|2022-01-12 01:01:20|241.41|238.61|241.41|238.61|241.41|238.61|241.41|238.61|0
1641949290000|2022-01-12 01:01:30|241.54|238.74|241.54|238.74|241.54|238.74|241.54|238.74|0
1641949300000|2022-01-12 01:01:40|241.67|238.87|241.67|238.87|241.67|238.87|241.67|238.87|0
1641949310000|2022-01-12 01:01:50|241.8|239|241.67|238.87|241.8|239|241.67|238.87|0
1641949330000|2022-01-12 01:02:10|241.8|239|241.8|239|241.8|239|241.8|239|0
1641949370000|2022-01-12 01:02:50|241.67|238.87|241.67|238.87|241.67|238.87|241.67|238.87|0
1641949380000|2022-01-12 01:03:00|241.54|238.74|241.54|238.74|241.54|238.74|241.54|238.74|0
1641949400000|2022-01-12 01:03:20|241.67|238.87|241.61|238.81|241.67|238.87|241.54|238.74|0
1641949410000|2022-01-12 01:03:30|241.67|238.87|241.54|238.74|241.67|238.87|241.54|238.74|0
1641949420000|2022-01-12 01:03:40|241.41|238.61|241.54|238.74|241.54|238.74|241.41|238.61|0
1641949430000|2022-01-12 01:03:50|241.41|238.61|241.41|238.61|241.41|238.61|241.41|238.61|0
1641949440000|2022-01-12 01:04:00|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1641949460000|2022-01-12 01:04:20|241.35|238.55|241.41|238.61|241.41|238.61|241.28|238.48|0
1641949470000|2022-01-12 01:04:30|241.54|238.74|241.54|238.74|241.54|238.74|241.54|238.74|0
1641949490000|2022-01-12 01:04:50|241.41|238.61|241.41|238.61|241.41|238.61|241.41|238.61|0
1641949500000|2022-01-12 01:05:00|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1641949520000|2022-01-12 01:05:20|241.15|238.35|241.15|238.35|241.15|238.35|241.15|238.35|0
1641949540000|2022-01-12 01:05:40|241.03|238.23|241.15|238.35|241.15|238.35|241.03|238.23|0
1641949560000|2022-01-12 01:06:00|241.09|238.29|241.03|238.23|241.09|238.29|241.03|238.23|0
1641949570000|2022-01-12 01:06:10|241.15|238.35|241.15|238.35|241.15|238.35|241.09|238.29|0
1641949580000|2022-01-12 01:06:20|241.22|238.42|241.28|238.48|241.28|238.48|241.22|238.42|0
1641949600000|2022-01-12 01:06:40|241.15|238.35|241.28|238.48|241.28|238.48|241.15|238.35|0
1641949620000|2022-01-12 01:07:00|241.22|238.42|241.15|238.35|241.22|238.42|241.15|238.35|0
1641949630000|2022-01-12 01:07:10|241.22|238.42|241.28|238.48|241.28|238.48|241.22|238.42|0
1641949640000|2022-01-12 01:07:20|241.41|238.61|241.41|238.61|241.41|238.61|241.41|238.61|0
1641949650000|2022-01-12 01:07:30|241.54|238.74|241.54|238.74|241.54|238.74|241.41|238.61|0
1641949660000|2022-01-12 01:07:40|241.67|238.87|241.67|238.87|241.67|238.87|241.67|238.87|0
1641949670000|2022-01-12 01:07:50|241.61|238.81|241.54|238.74|241.61|238.81|241.54|238.74|0
1641949680000|2022-01-12 01:08:00|241.67|238.87|241.67|238.87|241.8|239|241.67|238.87|0
1641949690000|2022-01-12 01:08:10|241.74|238.94|241.67|238.87|241.74|238.94|241.67|238.87|0
1641949710000|2022-01-12 01:08:30|241.61|238.81|241.67|238.87|241.67|238.87|241.61|238.81|0
1641949720000|2022-01-12 01:08:40|241.61|238.81|241.48|238.68|241.61|238.81|241.48|238.68|0
1641949730000|2022-01-12 01:08:50|241.41|238.61|241.28|238.48|241.41|238.61|241.28|238.48|0
1641949750000|2022-01-12 01:09:10|241.22|238.42|241.15|238.35|241.22|238.42|241.15|238.35|0
1641949770000|2022-01-12 01:09:30|241.02|238.22|241.15|238.35|241.15|238.35|241.02|238.22|0
1641949780000|2022-01-12 01:09:40|241.09|238.29|241.28|238.48|241.28|238.48|241.09|238.29|0
1641949800000|2022-01-12 01:10:00|241.15|238.35|241.28|238.48|241.28|238.48|241.15|238.35|0
1641949810000|2022-01-12 01:10:10|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1641949820000|2022-01-12 01:10:20|241.15|238.35|241.28|238.48|241.28|238.48|241.15|238.35|0
1641949830000|2022-01-12 01:10:30|241.15|238.35|241.15|238.35|241.15|238.35|241.15|238.35|0
1641949860000|2022-01-12 01:11:00|241.02|238.22|241.02|238.22|241.02|238.22|241.02|238.22|0
1641949880000|2022-01-12 01:11:20|240.89|238.09|241.02|238.22|241.02|238.22|240.89|238.09|0
1641949890000|2022-01-12 01:11:30|241.15|238.35|241.15|238.35|241.15|238.35|241.15|238.35|0
1641949900000|2022-01-12 01:11:40|241.09|238.29|241.09|238.29|241.09|238.29|241.09|238.29|0
1641949910000|2022-01-12 01:11:50|241.15|238.35|241.09|238.29|241.15|238.35|241.09|238.29|0
1641949920000|2022-01-12 01:12:00|241.15|238.35|241.15|238.35|241.22|238.42|241.15|238.35|0
1641949940000|2022-01-12 01:12:20|241.28|238.48|241.41|238.61|241.41|238.61|241.28|238.48|0
1641949950000|2022-01-12 01:12:30|241.28|238.48|241.41|238.61|241.41|238.61|241.28|238.48|0
1641949960000|2022-01-12 01:12:40|241.28|238.48|241.28|238.48|241.41|238.61|241.28|238.48|0
1641949970000|2022-01-12 01:12:50|241.35|238.55|241.28|238.48|241.35|238.55|241.28|238.48|0
1641949980000|2022-01-12 01:13:00|241.41|238.61|241.54|238.74|241.54|238.74|241.41|238.61|0
1641949990000|2022-01-12 01:13:10|241.48|238.68|241.48|238.68|241.48|238.68|241.48|238.68|0
1641950000000|2022-01-12 01:13:20|241.41|238.61|241.41|238.61|241.41|238.61|241.41|238.61|0
1641950010000|2022-01-12 01:13:30|241.48|238.68|241.54|238.74|241.54|238.74|241.48|238.68|0
1641950030000|2022-01-12 01:13:50|241.92|239.12|241.8|239|241.92|239.12|241.8|239|0
1641950050000|2022-01-12 01:14:10|241.67|238.87|241.67|238.87|241.67|238.87|241.67|238.87|0
1641950060000|2022-01-12 01:14:20|241.8|239|241.8|239|241.8|239|241.8|239|0
1641950090000|2022-01-12 01:14:50|241.67|238.87|241.67|238.87|241.67|238.87|241.67|238.87|0
1641950100000|2022-01-12 01:15:00|241.8|239|241.92|239.12|241.92|239.12|241.8|239|0
1641950110000|2022-01-12 01:15:10|241.8|239|242.05|239.25|242.05|239.25|241.8|239|0
1641950120000|2022-01-12 01:15:20|241.92|239.12|242.05|239.25|242.05|239.25|241.92|239.12|0
1641950130000|2022-01-12 01:15:30|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1641950140000|2022-01-12 01:15:40|242.05|239.25|242.18|239.38|242.18|239.38|242.05|239.25|0
1641950150000|2022-01-12 01:15:50|242.05|239.25|242.05|239.25|242.12|239.32|242.05|239.25|0
1641950160000|2022-01-12 01:16:00|241.92|239.12|241.92|239.12|241.92|239.12|241.92|239.12|0
1641950170000|2022-01-12 01:16:10|241.79|238.99|241.79|238.99|241.79|238.99|241.79|238.99|0
1641950180000|2022-01-12 01:16:20|241.92|239.12|241.92|239.12|241.92|239.12|241.92|239.12|0
1641950200000|2022-01-12 01:16:40|242.05|239.25|242.05|239.25|242.05|239.25|242.05|239.25|0
1641950210000|2022-01-12 01:16:50|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1641950220000|2022-01-12 01:17:00|242.25|239.45|242.25|239.45|242.25|239.45|242.25|239.45|0
1641950230000|2022-01-12 01:17:10|242.18|239.38|242.05|239.25|242.18|239.38|242.05|239.25|0
1641950240000|2022-01-12 01:17:20|242.18|239.38|242.31|239.51|242.31|239.51|242.18|239.38|0
1641950260000|2022-01-12 01:17:40|242.18|239.38|242.18|239.38|242.31|239.51|242.18|239.38|0
1641950270000|2022-01-12 01:17:50|242.31|239.51|242.31|239.51|242.31|239.51|242.31|239.51|0
1641950280000|2022-01-12 01:18:00|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1641950290000|2022-01-12 01:18:10|242.12|239.32|242.18|239.38|242.18|239.38|242.12|239.32|0
1641950310000|2022-01-12 01:18:30|242.05|239.25|242.05|239.25|242.05|239.25|242.05|239.25|0
1641950320000|2022-01-12 01:18:40|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1641950330000|2022-01-12 01:18:50|242.31|239.51|242.44|239.64|242.44|239.64|242.31|239.51|0
1641950340000|2022-01-12 01:19:00|242.31|239.51|242.57|239.77|242.57|239.77|242.31|239.51|0
1641950350000|2022-01-12 01:19:10|242.7|239.9|242.7|239.9|242.7|239.9|242.7|239.9|0
1641950360000|2022-01-12 01:19:20|242.83|240.03|242.83|240.03|242.83|240.03|242.83|240.03|0
1641950370000|2022-01-12 01:19:30|242.7|239.9|242.7|239.9|242.7|239.9|242.7|239.9|0
1641950380000|2022-01-12 01:19:40|242.83|240.03|242.83|240.03|242.83|240.03|242.83|240.03|0
1641950390000|2022-01-12 01:19:50|242.96|240.16|242.96|240.16|242.96|240.16|242.96|240.16|0
1641950410000|2022-01-12 01:20:10|243.02|240.22|243.02|240.22|243.02|240.22|243.02|240.22|0
1641950420000|2022-01-12 01:20:20|242.96|240.16|242.96|240.16|242.96|240.16|242.96|240.16|0
1641950430000|2022-01-12 01:20:30|242.83|240.03|242.83|240.03|242.83|240.03|242.83|240.03|0
1641950440000|2022-01-12 01:20:40|242.7|239.9|242.7|239.9|242.76|239.96|242.7|239.9|0
1641950460000|2022-01-12 01:21:00|242.64|239.84|242.7|239.9|242.7|239.9|242.64|239.84|0
1641950470000|2022-01-12 01:21:10|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1641950500000|2022-01-12 01:21:40|242.7|239.9|242.7|239.9|242.7|239.9|242.7|239.9|0
1641950510000|2022-01-12 01:21:50|242.63|239.83|242.63|239.83|242.63|239.83|242.63|239.83|0
1641950520000|2022-01-12 01:22:00|242.57|239.77|242.7|239.9|242.7|239.9|242.57|239.77|0
1641950530000|2022-01-12 01:22:10|242.83|240.03|242.83|240.03|242.83|240.03|242.83|240.03|0
1641950550000|2022-01-12 01:22:30|242.76|239.96|242.7|239.9|242.76|239.96|242.7|239.9|0
1641950560000|2022-01-12 01:22:40|242.83|240.03|242.83|240.03|242.83|240.03|242.83|240.03|0
1641950570000|2022-01-12 01:22:50|242.76|239.96|242.57|239.77|242.76|239.96|242.57|239.77|0
1641950580000|2022-01-12 01:23:00|242.63|239.83|242.63|239.83|242.63|239.83|242.63|239.83|0
1641950590000|2022-01-12 01:23:10|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1641950610000|2022-01-12 01:23:30|242.63|239.83|242.63|239.83|242.63|239.83|242.57|239.77|0
1641950620000|2022-01-12 01:23:40|242.7|239.9|242.57|239.77|242.7|239.9|242.57|239.77|0
1641950630000|2022-01-12 01:23:50|242.7|239.9|242.57|239.77|242.7|239.9|242.57|239.77|0
1641950640000|2022-01-12 01:24:00|242.63|239.83|242.63|239.83|242.63|239.83|242.63|239.83|0
1641950650000|2022-01-12 01:24:10|242.7|239.9|242.7|239.9|242.7|239.9|242.7|239.9|0
1641950660000|2022-01-12 01:24:20|242.57|239.77|242.44|239.64|242.57|239.77|242.44|239.64|0
1641950680000|2022-01-12 01:24:40|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1641950700000|2022-01-12 01:25:00|242.7|239.9|242.7|239.9|242.7|239.9|242.7|239.9|0
1641950710000|2022-01-12 01:25:10|242.63|239.83|242.57|239.77|242.7|239.9|242.57|239.77|0
1641950750000|2022-01-12 01:25:50|242.5|239.7|242.5|239.7|242.5|239.7|242.44|239.64|0
1641950760000|2022-01-12 01:26:00|242.44|239.64|242.44|239.64|242.44|239.64|242.44|239.64|0
1641950790000|2022-01-12 01:26:30|242.31|239.51|242.31|239.51|242.31|239.51|242.31|239.51|0
1641950800000|2022-01-12 01:26:40|242.44|239.64|242.44|239.64|242.44|239.64|242.44|239.64|0
1641950830000|2022-01-12 01:27:10|242.31|239.51|242.44|239.64|242.44|239.64|242.31|239.51|0
1641950840000|2022-01-12 01:27:20|242.31|239.51|242.37|239.57|242.44|239.64|242.31|239.51|0
1641950850000|2022-01-12 01:27:30|242.31|239.51|242.44|239.64|242.44|239.64|242.31|239.51|0
1641950880000|2022-01-12 01:28:00|242.56|239.76|242.44|239.64|242.56|239.76|242.44|239.64|0
1641950910000|2022-01-12 01:28:30|242.56|239.76|242.56|239.76|242.56|239.76|242.56|239.76|0
1641950920000|2022-01-12 01:28:40|242.5|239.7|242.43|239.63|242.5|239.7|242.43|239.63|0
1641950960000|2022-01-12 01:29:20|242.31|239.51|242.31|239.51|242.31|239.51|242.31|239.51|0
1641950970000|2022-01-12 01:29:30|242.37|239.57|242.43|239.63|242.43|239.63|242.37|239.57|0
1641950980000|2022-01-12 01:29:40|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1641950990000|2022-01-12 01:29:50|242.43|239.63|242.5|239.7|242.5|239.7|242.43|239.63|0
1641951000000|2022-01-12 01:30:00|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1641951010000|2022-01-12 01:30:10|242.3|239.5|242.43|239.63|242.43|239.63|242.3|239.5|0
1641951020000|2022-01-12 01:30:20|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1641951030000|2022-01-12 01:30:30|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1641951040000|2022-01-12 01:30:40|242.5|239.7|242.43|239.63|242.5|239.7|242.43|239.63|0
1641951050000|2022-01-12 01:30:50|242.56|239.76|242.43|239.63|242.56|239.76|242.43|239.63|0
1641951060000|2022-01-12 01:31:00|242.3|239.5|242.18|239.38|242.3|239.5|242.11|239.31|0
1641951070000|2022-01-12 01:31:10|242.3|239.5|242.3|239.5|242.3|239.5|242.3|239.5|0
1641951090000|2022-01-12 01:31:30|242.18|239.38|242.3|239.5|242.3|239.5|242.18|239.38|0
1641951100000|2022-01-12 01:31:40|242.37|239.57|242.56|239.76|242.56|239.76|242.37|239.57|0
1641951120000|2022-01-12 01:32:00|242.63|239.83|242.56|239.76|242.63|239.83|242.56|239.76|0
1641951130000|2022-01-12 01:32:10|242.69|239.89|242.56|239.76|242.69|239.89|242.56|239.76|0
1641951140000|2022-01-12 01:32:20|242.5|239.7|242.56|239.76|242.56|239.76|242.5|239.7|0
1641951160000|2022-01-12 01:32:40|242.63|239.83|242.63|239.83|242.69|239.89|242.56|239.76|0
1641951170000|2022-01-12 01:32:50|242.56|239.76|242.69|239.89|242.69|239.89|242.56|239.76|0
1641951180000|2022-01-12 01:33:00|242.63|239.83|242.24|239.44|242.63|239.83|242.24|239.44|0
1641951190000|2022-01-12 01:33:10|242.17|239.37|242.17|239.37|242.3|239.5|242.17|239.37|0
1641951200000|2022-01-12 01:33:20|242.43|239.63|242.43|239.63|242.43|239.63|242.3|239.5|0
1641951210000|2022-01-12 01:33:30|242.56|239.76|242.56|239.76|242.56|239.76|242.56|239.76|0
1641951220000|2022-01-12 01:33:40|242.69|239.89|242.69|239.89|242.69|239.89|242.69|239.89|0
1641951230000|2022-01-12 01:33:50|242.63|239.83|242.63|239.83|242.63|239.83|242.63|239.83|0
1641951240000|2022-01-12 01:34:00|242.56|239.76|242.56|239.76|242.56|239.76|242.56|239.76|0
1641951250000|2022-01-12 01:34:10|242.63|239.83|242.69|239.89|242.69|239.89|242.56|239.76|0
1641951260000|2022-01-12 01:34:20|242.63|239.83|242.82|240.02|242.82|240.02|242.63|239.83|0
1641951270000|2022-01-12 01:34:30|242.69|239.89|242.69|239.89|242.69|239.89|242.69|239.89|0
1641951280000|2022-01-12 01:34:40|242.82|240.02|242.69|239.89|242.82|240.02|242.69|239.89|0
1641951290000|2022-01-12 01:34:50|242.82|240.02|242.82|240.02|242.82|240.02|242.82|240.02|0
1641951310000|2022-01-12 01:35:10|242.76|239.96|242.82|240.02|242.82|240.02|242.69|239.89|0
1641951320000|2022-01-12 01:35:20|242.76|239.96|242.69|239.89|242.76|239.96|242.69|239.89|0
1641951330000|2022-01-12 01:35:30|242.82|240.02|242.69|239.89|242.82|240.02|242.69|239.89|0
1641951340000|2022-01-12 01:35:40|242.82|240.02|242.82|240.02|242.82|240.02|242.69|239.89|0
1641951350000|2022-01-12 01:35:50|242.69|239.89|242.69|239.89|242.69|239.89|242.63|239.83|0
1641951360000|2022-01-12 01:36:00|242.82|240.02|242.69|239.89|242.82|240.02|242.69|239.89|0
1641951370000|2022-01-12 01:36:10|242.63|239.83|242.56|239.76|242.63|239.83|242.56|239.76|0
1641951390000|2022-01-12 01:36:30|242.5|239.7|242.56|239.76|242.56|239.76|242.5|239.7|0
1641951400000|2022-01-12 01:36:40|242.43|239.63|242.56|239.76|242.56|239.76|242.43|239.63|0
1641951430000|2022-01-12 01:37:10|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1641951440000|2022-01-12 01:37:20|242.3|239.5|242.43|239.63|242.43|239.63|242.3|239.5|0
1641951450000|2022-01-12 01:37:30|242.37|239.57|242.3|239.5|242.37|239.57|242.3|239.5|0
1641951460000|2022-01-12 01:37:40|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1641951480000|2022-01-12 01:38:00|242.3|239.5|242.43|239.63|242.43|239.63|242.3|239.5|0
1641951490000|2022-01-12 01:38:10|242.63|239.83|242.63|239.83|242.63|239.83|242.63|239.83|0
1641951500000|2022-01-12 01:38:20|242.56|239.76|242.56|239.76|242.56|239.76|242.56|239.76|0
1641951520000|2022-01-12 01:38:40|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1641951530000|2022-01-12 01:38:50|242.56|239.76|242.56|239.76|242.56|239.76|242.56|239.76|0
1641951540000|2022-01-12 01:39:00|242.43|239.63|242.56|239.76|242.56|239.76|242.43|239.63|0
1641951560000|2022-01-12 01:39:20|242.69|239.89|242.56|239.76|242.69|239.89|242.56|239.76|0
1641951570000|2022-01-12 01:39:30|242.43|239.63|242.37|239.57|242.43|239.63|242.3|239.5|0
1641951580000|2022-01-12 01:39:40|242.3|239.5|242.43|239.63|242.43|239.63|242.17|239.37|0
1641951590000|2022-01-12 01:39:50|242.3|239.5|242.3|239.5|242.3|239.5|242.3|239.5|0
1641951600000|2022-01-12 01:40:00|242.24|239.44|241.91|239.11|242.24|239.44|241.91|239.11|0
1641951610000|2022-01-12 01:40:10|241.78|238.98|242.04|239.24|242.04|239.24|241.78|238.98|0
1641951630000|2022-01-12 01:40:30|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1641951640000|2022-01-12 01:40:40|241.78|238.98|241.85|239.05|241.91|239.11|241.78|238.98|0
1641951650000|2022-01-12 01:40:50|241.78|238.98|241.65|238.85|241.78|238.98|241.65|238.85|0
1641951660000|2022-01-12 01:41:00|241.78|238.98|241.78|238.98|241.78|238.98|241.65|238.85|0
1641951670000|2022-01-12 01:41:10|241.65|238.85|241.65|238.85|241.78|238.98|241.65|238.85|0
1641951680000|2022-01-12 01:41:20|241.52|238.72|241.78|238.98|241.78|238.98|241.52|238.72|0
1641951690000|2022-01-12 01:41:30|241.72|238.92|241.78|238.98|241.78|238.98|241.72|238.92|0
1641951700000|2022-01-12 01:41:40|241.91|239.11|241.91|239.11|241.98|239.18|241.91|239.11|0
1641951720000|2022-01-12 01:42:00|242.04|239.24|242.04|239.24|242.04|239.24|242.04|239.24|0
1641951730000|2022-01-12 01:42:10|242.3|239.5|242.56|239.76|242.56|239.76|242.3|239.5|0
1641951740000|2022-01-12 01:42:20|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1641951750000|2022-01-12 01:42:30|242.3|239.5|242.43|239.63|242.43|239.63|242.3|239.5|0
1641951760000|2022-01-12 01:42:40|242.37|239.57|242.69|239.89|242.69|239.89|242.37|239.57|0
1641951770000|2022-01-12 01:42:50|242.75|239.95|242.82|240.02|242.82|240.02|242.75|239.95|0
1641951780000|2022-01-12 01:43:00|242.69|239.89|242.69|239.89|242.69|239.89|242.69|239.89|0
1641951790000|2022-01-12 01:43:10|242.75|239.95|242.95|240.15|242.95|240.15|242.75|239.95|0
1641951800000|2022-01-12 01:43:20|242.88|240.08|242.82|240.02|242.88|240.08|242.82|240.02|0
1641951810000|2022-01-12 01:43:30|242.69|239.89|242.82|240.02|242.82|240.02|242.69|239.89|0
1641951820000|2022-01-12 01:43:40|242.75|239.95|242.69|239.89|242.75|239.95|242.69|239.89|0
1641951840000|2022-01-12 01:44:00|242.82|240.02|242.75|239.95|242.82|240.02|242.69|239.89|0
1641951850000|2022-01-12 01:44:10|242.82|240.02|242.82|240.02|242.82|240.02|242.69|239.89|0
1641951860000|2022-01-12 01:44:20|242.88|240.08|242.82|240.02|242.88|240.08|242.82|240.02|0
1641951870000|2022-01-12 01:44:30|242.88|240.08|242.95|240.15|242.95|240.15|242.88|240.08|0
1641951880000|2022-01-12 01:44:40|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1641951890000|2022-01-12 01:44:50|242.95|240.15|243.01|240.21|243.01|240.21|242.95|240.15|0
1641951900000|2022-01-12 01:45:00|243.07|240.27|242.82|240.02|243.07|240.27|242.82|240.02|0
1641951910000|2022-01-12 01:45:10|242.95|240.15|242.82|240.02|242.95|240.15|242.82|240.02|0
1641951920000|2022-01-12 01:45:20|242.69|239.89|242.69|239.89|242.75|239.95|242.69|239.89|0
1641951950000|2022-01-12 01:45:50|242.56|239.76|242.69|239.89|242.69|239.89|242.56|239.76|0
1641951970000|2022-01-12 01:46:10|242.62|239.82|242.62|239.82|242.62|239.82|242.62|239.82|0
1641951980000|2022-01-12 01:46:20|242.69|239.89|242.69|239.89|242.69|239.89|242.69|239.89|0
1641951990000|2022-01-12 01:46:30|242.56|239.76|242.56|239.76|242.56|239.76|242.56|239.76|0
1641952000000|2022-01-12 01:46:40|242.69|239.89|242.75|239.95|242.75|239.95|242.56|239.76|0
1641952010000|2022-01-12 01:46:50|242.81|240.01|242.81|240.01|242.81|240.01|242.69|239.89|0
1641952020000|2022-01-12 01:47:00|242.94|240.14|243.33|240.53|243.33|240.53|242.94|240.14|0
1641952030000|2022-01-12 01:47:10|243.72|240.92|243.85|241.05|244.37|241.57|243.72|240.92|0
1641952040000|2022-01-12 01:47:20|244.11|241.31|244.11|241.31|244.24|241.44|244.11|241.31|0
1641952050000|2022-01-12 01:47:30|244.24|241.44|244.5|241.7|244.5|241.7|244.24|241.44|0
1641952060000|2022-01-12 01:47:40|244.37|241.57|244.37|241.57|244.37|241.57|244.37|241.57|0
1641952070000|2022-01-12 01:47:50|244.63|241.83|244.76|241.96|244.76|241.96|244.5|241.7|0
1641952080000|2022-01-12 01:48:00|244.63|241.83|244.57|241.77|244.63|241.83|244.57|241.77|0
1641952090000|2022-01-12 01:48:10|244.37|241.57|244.24|241.44|244.37|241.57|244.24|241.44|0
1641952100000|2022-01-12 01:48:20|244.11|241.31|244.11|241.31|244.24|241.44|244.11|241.31|0
1641952110000|2022-01-12 01:48:30|244.24|241.44|244.37|241.57|244.37|241.57|244.24|241.44|0
1641952120000|2022-01-12 01:48:40|244.5|241.7|244.37|241.57|244.5|241.7|244.37|241.57|0
1641952130000|2022-01-12 01:48:50|244.24|241.44|244.24|241.44|244.31|241.51|244.24|241.44|0
1641952140000|2022-01-12 01:49:00|244.11|241.31|244.11|241.31|244.11|241.31|243.98|241.18|0
1641952160000|2022-01-12 01:49:20|244.18|241.38|244.11|241.31|244.18|241.38|244.11|241.31|0
1641952170000|2022-01-12 01:49:30|243.98|241.18|244.11|241.31|244.11|241.31|243.98|241.18|0
1641952180000|2022-01-12 01:49:40|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1641952190000|2022-01-12 01:49:50|243.98|241.18|243.98|241.18|243.98|241.18|243.98|241.18|0
1641952200000|2022-01-12 01:50:00|243.85|241.05|243.85|241.05|243.85|241.05|243.72|240.92|0
1641952210000|2022-01-12 01:50:10|243.98|241.18|243.72|240.92|243.98|241.18|243.72|240.92|0
1641952230000|2022-01-12 01:50:30|243.79|240.99|243.72|240.92|243.79|240.99|243.72|240.92|0
1641952260000|2022-01-12 01:51:00|243.79|240.99|243.98|241.18|244.11|241.31|243.79|240.99|0
1641952270000|2022-01-12 01:51:10|244.05|241.25|244.11|241.31|244.11|241.31|244.05|241.25|0
1641952280000|2022-01-12 01:51:20|244.24|241.44|244.24|241.44|244.24|241.44|244.24|241.44|0
1641952290000|2022-01-12 01:51:30|244.11|241.31|244.11|241.31|244.11|241.31|244.11|241.31|0
1641952300000|2022-01-12 01:51:40|243.98|241.18|243.85|241.05|243.98|241.18|243.85|241.05|0
1641952310000|2022-01-12 01:51:50|243.72|240.92|243.72|240.92|243.72|240.92|243.72|240.92|0
1641952330000|2022-01-12 01:52:10|243.59|240.79|243.85|241.05|243.85|241.05|243.59|240.79|0
1641952340000|2022-01-12 01:52:20|243.98|241.18|243.98|241.18|243.98|241.18|243.98|241.18|0
1641952350000|2022-01-12 01:52:30|243.85|241.05|243.72|240.92|243.85|241.05|243.72|240.92|0
1641952360000|2022-01-12 01:52:40|243.59|240.79|243.72|240.92|243.85|241.05|243.59|240.79|0
1641952370000|2022-01-12 01:52:50|243.53|240.73|243.53|240.73|243.53|240.73|243.53|240.73|0
1641952380000|2022-01-12 01:53:00|243.59|240.79|243.46|240.66|243.59|240.79|243.46|240.66|0
1641952390000|2022-01-12 01:53:10|243.59|240.79|243.59|240.79|243.59|240.79|243.59|240.79|0
1641952400000|2022-01-12 01:53:20|243.72|240.92|243.72|240.92|243.72|240.92|243.59|240.79|0
1641952420000|2022-01-12 01:53:40|243.85|241.05|243.92|241.12|243.98|241.18|243.85|241.05|0
1641952430000|2022-01-12 01:53:50|243.85|241.05|243.85|241.05|243.92|241.12|243.85|241.05|0
1641952440000|2022-01-12 01:54:00|243.92|241.12|243.98|241.18|243.98|241.18|243.85|241.05|0
1641952450000|2022-01-12 01:54:10|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1641952460000|2022-01-12 01:54:20|243.98|241.18|244.11|241.31|244.11|241.31|243.98|241.18|0
1641952470000|2022-01-12 01:54:30|244.05|241.25|243.98|241.18|244.05|241.25|243.98|241.18|0
1641952480000|2022-01-12 01:54:40|243.79|240.99|243.85|241.05|243.85|241.05|243.79|240.99|0
1641952490000|2022-01-12 01:54:50|243.72|240.92|243.66|240.86|243.72|240.92|243.59|240.79|0
1641952500000|2022-01-12 01:55:00|243.72|240.92|243.85|241.05|243.85|241.05|243.72|240.92|0
1641952510000|2022-01-12 01:55:10|243.98|241.18|243.85|241.05|243.98|241.18|243.85|241.05|0
1641952520000|2022-01-12 01:55:20|243.72|240.92|243.79|240.99|243.79|240.99|243.72|240.92|0
1641952530000|2022-01-12 01:55:30|243.72|240.92|243.59|240.79|243.72|240.92|243.59|240.79|0
1641952540000|2022-01-12 01:55:40|243.46|240.66|243.46|240.66|243.46|240.66|243.46|240.66|0
1641952550000|2022-01-12 01:55:50|243.59|240.79|243.59|240.79|243.59|240.79|243.59|240.79|0
1641952560000|2022-01-12 01:56:00|243.53|240.73|243.46|240.66|243.53|240.73|243.46|240.66|0
1641952570000|2022-01-12 01:56:10|243.33|240.53|243.46|240.66|243.46|240.66|243.33|240.53|0
1641952590000|2022-01-12 01:56:30|243.33|240.53|243.2|240.4|243.33|240.53|243.2|240.4|0
1641952600000|2022-01-12 01:56:40|242.94|240.14|242.81|240.01|242.94|240.14|242.81|240.01|0
1641952610000|2022-01-12 01:56:50|242.94|240.14|243.07|240.27|243.07|240.27|242.94|240.14|0
1641952620000|2022-01-12 01:57:00|243.01|240.21|243.07|240.27|243.07|240.27|243.01|240.21|0
1641952630000|2022-01-12 01:57:10|243.01|240.21|243.01|240.21|243.01|240.21|243.01|240.21|0
1641952640000|2022-01-12 01:57:20|243.07|240.27|243.27|240.47|243.27|240.47|243.07|240.27|0
1641952650000|2022-01-12 01:57:30|243.33|240.53|243.33|240.53|243.33|240.53|243.33|240.53|0
1641952660000|2022-01-12 01:57:40|243.27|240.47|243.33|240.53|243.33|240.53|243.27|240.47|0
1641952670000|2022-01-12 01:57:50|243.2|240.4|243.33|240.53|243.33|240.53|243.2|240.4|0
1641952680000|2022-01-12 01:58:00|243.2|240.4|243.07|240.27|243.2|240.4|243.07|240.27|0
1641952690000|2022-01-12 01:58:10|243.01|240.21|243.07|240.27|243.07|240.27|243.01|240.21|0
1641952700000|2022-01-12 01:58:20|242.94|240.14|242.75|239.95|242.94|240.14|242.75|239.95|0
1641952710000|2022-01-12 01:58:30|242.81|240.01|243.07|240.27|243.07|240.27|242.81|240.01|0
1641952720000|2022-01-12 01:58:40|243.2|240.4|243.07|240.27|243.2|240.4|243.07|240.27|0
1641952730000|2022-01-12 01:58:50|243.01|240.21|243.01|240.21|243.01|240.21|243.01|240.21|0
1641952740000|2022-01-12 01:59:00|243.07|240.27|242.94|240.14|243.07|240.27|242.94|240.14|0
1641952750000|2022-01-12 01:59:10|242.88|240.08|242.68|239.88|242.94|240.14|242.68|239.88|0
1641952760000|2022-01-12 01:59:20|242.75|239.95|242.68|239.88|242.81|240.01|242.68|239.88|0
1641952770000|2022-01-12 01:59:30|242.81|240.01|242.94|240.14|242.94|240.14|242.81|240.01|0
1641952790000|2022-01-12 01:59:50|242.81|240.01|242.94|240.14|242.94|240.14|242.81|240.01|0
1641952800000|2022-01-12 02:00:00|242.81|240.01|242.94|240.14|242.94|240.14|242.81|240.01|0
1641952820000|2022-01-12 02:00:20|242.81|240.01|242.42|239.62|242.81|240.01|242.42|239.62|0
1641952830000|2022-01-12 02:00:30|242.16|239.36|242.23|239.43|242.23|239.43|242.16|239.36|0
1641952840000|2022-01-12 02:00:40|242.29|239.49|242.23|239.43|242.29|239.49|242.23|239.43|0
1641952850000|2022-01-12 02:00:50|242.16|239.36|242.29|239.49|242.29|239.49|242.16|239.36|0
1641952860000|2022-01-12 02:01:00|242.16|239.36|242.03|239.23|242.16|239.36|242.03|239.23|0
1641952870000|2022-01-12 02:01:10|241.97|239.17|242.03|239.23|242.16|239.36|241.97|239.17|0
1641952880000|2022-01-12 02:01:20|242.1|239.3|242.03|239.23|242.1|239.3|242.03|239.23|0
1641952890000|2022-01-12 02:01:30|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1641952900000|2022-01-12 02:01:40|242.29|239.49|242.42|239.62|242.42|239.62|242.29|239.49|0
1641952910000|2022-01-12 02:01:50|242.29|239.49|242.1|239.3|242.29|239.49|242.03|239.23|0
1641952920000|2022-01-12 02:02:00|242.03|239.23|242.03|239.23|242.1|239.3|242.03|239.23|0
1641952930000|2022-01-12 02:02:10|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1641952940000|2022-01-12 02:02:20|242.03|239.23|242.03|239.23|242.03|239.23|241.97|239.17|0
1641952950000|2022-01-12 02:02:30|241.9|239.1|241.9|239.1|241.9|239.1|241.9|239.1|0
1641952960000|2022-01-12 02:02:40|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1641952970000|2022-01-12 02:02:50|241.58|238.78|241.64|238.84|241.64|238.84|241.51|238.71|0
1641952980000|2022-01-12 02:03:00|241.51|238.71|241.58|238.78|241.58|238.78|241.51|238.71|0
1641952990000|2022-01-12 02:03:10|241.51|238.71|241.64|238.84|241.64|238.84|241.51|238.71|0
1641953000000|2022-01-12 02:03:20|241.58|238.78|241.71|238.91|241.71|238.91|241.58|238.78|0
1641953010000|2022-01-12 02:03:30|241.77|238.97|241.77|238.97|241.77|238.97|241.71|238.91|0
1641953020000|2022-01-12 02:03:40|241.71|238.91|241.77|238.97|241.77|238.97|241.71|238.91|0
1641953040000|2022-01-12 02:04:00|241.71|238.91|241.9|239.1|241.9|239.1|241.71|238.91|0
1641953050000|2022-01-12 02:04:10|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1641953070000|2022-01-12 02:04:30|241.9|239.1|241.77|238.97|241.9|239.1|241.77|238.97|0
1641953080000|2022-01-12 02:04:40|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1641953090000|2022-01-12 02:04:50|241.51|238.71|241|238.2|241.51|238.71|241|238.2|0
1641953100000|2022-01-12 02:05:00|240.87|238.07|241|238.2|241|238.2|240.87|238.07|0
1641953120000|2022-01-12 02:05:20|241.13|238.33|241.13|238.33|241.13|238.33|241.13|238.33|0
1641953130000|2022-01-12 02:05:30|241.06|238.26|241|238.2|241.13|238.33|241|238.2|0
1641953140000|2022-01-12 02:05:40|241.13|238.33|241.13|238.33|241.13|238.33|241.13|238.33|0
1641953150000|2022-01-12 02:05:50|241.26|238.46|241.26|238.46|241.26|238.46|241.26|238.46|0
1641953160000|2022-01-12 02:06:00|241|238.2|241.13|238.33|241.13|238.33|241|238.2|0
1641953170000|2022-01-12 02:06:10|241|238.2|240.94|238.14|241|238.2|240.94|238.14|0
1641953180000|2022-01-12 02:06:20|241|238.2|241.13|238.33|241.13|238.33|241|238.2|0
1641953190000|2022-01-12 02:06:30|241|238.2|241|238.2|241|238.2|241|238.2|0
1641953200000|2022-01-12 02:06:40|241.06|238.26|241.25|238.45|241.25|238.45|241.06|238.26|0
1641953210000|2022-01-12 02:06:50|241.32|238.52|241.25|238.45|241.38|238.58|241.25|238.45|0
1641953220000|2022-01-12 02:07:00|241.13|238.33|241.25|238.45|241.25|238.45|241.13|238.33|0
1641953230000|2022-01-12 02:07:10|241.38|238.58|241.25|238.45|241.38|238.58|241.25|238.45|0
1641953250000|2022-01-12 02:07:30|241.38|238.58|241.51|238.71|241.51|238.71|241.25|238.45|0
1641953260000|2022-01-12 02:07:40|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1641953270000|2022-01-12 02:07:50|241.45|238.65|241.38|238.58|241.45|238.65|241.38|238.58|0
1641953280000|2022-01-12 02:08:00|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1641953290000|2022-01-12 02:08:10|241.38|238.58|241.45|238.65|241.45|238.65|241.32|238.52|0
1641953300000|2022-01-12 02:08:20|241.38|238.58|241.32|238.52|241.38|238.58|241.25|238.45|0
1641953310000|2022-01-12 02:08:30|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1641953320000|2022-01-12 02:08:40|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1641953330000|2022-01-12 02:08:50|241.51|238.71|241.45|238.65|241.51|238.71|241.45|238.65|0
1641953340000|2022-01-12 02:09:00|241.51|238.71|241.64|238.84|241.64|238.84|241.45|238.65|0
1641953350000|2022-01-12 02:09:10|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1641953380000|2022-01-12 02:09:40|241.9|239.1|241.9|239.1|241.9|239.1|241.9|239.1|0
1641953390000|2022-01-12 02:09:50|241.97|239.17|241.9|239.1|241.97|239.17|241.77|238.97|0
1641953400000|2022-01-12 02:10:00|241.77|238.97|241.9|239.1|241.9|239.1|241.77|238.97|0
1641953410000|2022-01-12 02:10:10|241.97|239.17|242.03|239.23|242.03|239.23|241.97|239.17|0
1641953420000|2022-01-12 02:10:20|241.97|239.17|241.97|239.17|241.97|239.17|241.97|239.17|0
1641953430000|2022-01-12 02:10:30|242.03|239.23|242.03|239.23|242.09|239.29|242.03|239.23|0
1641953440000|2022-01-12 02:10:40|241.97|239.17|241.97|239.17|241.97|239.17|241.97|239.17|0
1641953450000|2022-01-12 02:10:50|241.9|239.1|241.9|239.1|241.9|239.1|241.9|239.1|0
1641953460000|2022-01-12 02:11:00|242.03|239.23|241.9|239.1|242.03|239.23|241.9|239.1|0
1641953470000|2022-01-12 02:11:10|241.77|238.97|241.9|239.1|241.9|239.1|241.77|238.97|0
1641953480000|2022-01-12 02:11:20|241.97|239.17|242.03|239.23|242.03|239.23|241.9|239.1|0
1641953490000|2022-01-12 02:11:30|241.96|239.16|241.96|239.16|241.96|239.16|241.96|239.16|0
1641953500000|2022-01-12 02:11:40|241.9|239.1|241.9|239.1|241.9|239.1|241.84|239.04|0
1641953510000|2022-01-12 02:11:50|241.77|238.97|241.51|238.71|241.77|238.97|241.51|238.71|0
1641953520000|2022-01-12 02:12:00|241.64|238.84|241.51|238.71|241.64|238.84|241.51|238.71|0
1641953530000|2022-01-12 02:12:10|241.58|238.78|241.38|238.58|241.58|238.78|241.38|238.58|0
1641953540000|2022-01-12 02:12:20|241.32|238.52|241.32|238.52|241.32|238.52|241.25|238.45|0
1641953550000|2022-01-12 02:12:30|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1641953560000|2022-01-12 02:12:40|241.45|238.65|241.45|238.65|241.45|238.65|241.45|238.65|0
1641953570000|2022-01-12 02:12:50|241.51|238.71|241.51|238.71|241.51|238.71|241.51|238.71|0
1641953590000|2022-01-12 02:13:10|241.58|238.78|241.51|238.71|241.64|238.84|241.51|238.71|0
1641953610000|2022-01-12 02:13:30|241.64|238.84|241.51|238.71|241.64|238.84|241.51|238.71|0
1641953620000|2022-01-12 02:13:40|241.45|238.65|241.45|238.65|241.45|238.65|241.45|238.65|0
1641953630000|2022-01-12 02:13:50|241.51|238.71|241.38|238.58|241.51|238.71|241.38|238.58|0
1641953640000|2022-01-12 02:14:00|241.51|238.71|241.51|238.71|241.58|238.78|241.38|238.58|0
1641953650000|2022-01-12 02:14:10|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1641953670000|2022-01-12 02:14:30|241.45|238.65|241.51|238.71|241.51|238.71|241.45|238.65|0
1641953690000|2022-01-12 02:14:50|241.45|238.65|241.51|238.71|241.51|238.71|241.45|238.65|0
1641953700000|2022-01-12 02:15:00|241.64|238.84|241.32|238.52|241.64|238.84|241.32|238.52|0
1641953710000|2022-01-12 02:15:10|241.25|238.45|241.32|238.52|241.32|238.52|241.25|238.45|0
1641953720000|2022-01-12 02:15:20|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1641953740000|2022-01-12 02:15:40|241.51|238.71|241.51|238.71|241.51|238.71|241.51|238.71|0
1641953750000|2022-01-12 02:15:50|241.45|238.65|241.38|238.58|241.51|238.71|241.38|238.58|0
1641953760000|2022-01-12 02:16:00|241.51|238.71|241.51|238.71|241.51|238.71|241.51|238.71|0
1641953770000|2022-01-12 02:16:10|241.64|238.84|241.77|238.97|241.77|238.97|241.64|238.84|0
1641953790000|2022-01-12 02:16:30|241.7|238.9|241.64|238.84|241.77|238.97|241.64|238.84|0
1641953800000|2022-01-12 02:16:40|241.58|238.78|241.51|238.71|241.58|238.78|241.51|238.71|0
1641953810000|2022-01-12 02:16:50|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1641953820000|2022-01-12 02:17:00|241.58|238.78|241.77|238.97|241.77|238.97|241.58|238.78|0
1641953830000|2022-01-12 02:17:10|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1641953840000|2022-01-12 02:17:20|241.51|238.71|241.57|238.77|241.64|238.84|241.51|238.71|0
1641953850000|2022-01-12 02:17:30|241.64|238.84|241.51|238.71|241.64|238.84|241.45|238.65|0
1641953880000|2022-01-12 02:18:00|241.64|238.84|241.51|238.71|241.64|238.84|241.51|238.71|0
1641953890000|2022-01-12 02:18:10|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1641953900000|2022-01-12 02:18:20|241.45|238.65|241.45|238.65|241.45|238.65|241.45|238.65|0
1641953910000|2022-01-12 02:18:30|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1641953920000|2022-01-12 02:18:40|241.45|238.65|241.51|238.71|241.51|238.71|241.45|238.65|0
1641953950000|2022-01-12 02:19:10|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1641953960000|2022-01-12 02:19:20|241.51|238.71|241.44|238.64|241.51|238.71|241.38|238.58|0
1641953970000|2022-01-12 02:19:30|241.51|238.71|241.51|238.71|241.51|238.71|241.51|238.71|0
1641953980000|2022-01-12 02:19:40|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1641953990000|2022-01-12 02:19:50|241.25|238.45|241.12|238.32|241.25|238.45|241.12|238.32|0
1641954000000|2022-01-12 02:20:00|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1641954010000|2022-01-12 02:20:10|241.12|238.32|240.99|238.19|241.12|238.32|240.99|238.19|0
1641954020000|2022-01-12 02:20:20|241.12|238.32|240.99|238.19|241.12|238.32|240.99|238.19|0
1641954040000|2022-01-12 02:20:40|241.12|238.32|241.12|238.32|241.12|238.32|241.12|238.32|0
1641954060000|2022-01-12 02:21:00|240.99|238.19|240.99|238.19|240.99|238.19|240.99|238.19|0
1641954070000|2022-01-12 02:21:10|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1641954080000|2022-01-12 02:21:20|240.99|238.19|240.99|238.19|240.99|238.19|240.99|238.19|0
1641954090000|2022-01-12 02:21:30|240.86|238.06|240.86|238.06|240.86|238.06|240.73|237.93|0
1641954100000|2022-01-12 02:21:40|240.8|238|240.8|238|240.8|238|240.8|238|0
1641954110000|2022-01-12 02:21:50|240.73|237.93|240.99|238.19|240.99|238.19|240.73|237.93|0
1641954120000|2022-01-12 02:22:00|240.93|238.13|240.86|238.06|240.93|238.13|240.86|238.06|0
1641954130000|2022-01-12 02:22:10|240.99|238.19|240.99|238.19|240.99|238.19|240.86|238.06|0
1641954160000|2022-01-12 02:22:40|240.86|238.06|240.99|238.19|240.99|238.19|240.86|238.06|0
1641954190000|2022-01-12 02:23:10|240.93|238.13|240.86|238.06|240.93|238.13|240.86|238.06|0
1641954200000|2022-01-12 02:23:20|240.73|237.93|240.73|237.93|240.86|238.06|240.73|237.93|0
1641954240000|2022-01-12 02:24:00|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1641954250000|2022-01-12 02:24:10|240.73|237.93|240.73|237.93|240.73|237.93|240.6|237.8|0
1641954270000|2022-01-12 02:24:30|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1641954300000|2022-01-12 02:25:00|240.73|237.93|240.86|238.06|240.86|238.06|240.6|237.8|0
1641954310000|2022-01-12 02:25:10|240.99|238.19|240.86|238.06|240.99|238.19|240.86|238.06|0
1641954320000|2022-01-12 02:25:20|240.99|238.19|240.86|238.06|240.99|238.19|240.86|238.06|0
1641954340000|2022-01-12 02:25:40|240.73|237.93|240.47|237.67|240.73|237.93|240.47|237.67|0
1641954350000|2022-01-12 02:25:50|240.54|237.74|240.6|237.8|240.6|237.8|240.47|237.67|0
1641954360000|2022-01-12 02:26:00|240.54|237.74|240.6|237.8|240.6|237.8|240.54|237.74|0
1641954390000|2022-01-12 02:26:30|240.73|237.93|240.73|237.93|240.73|237.93|240.73|237.93|0
1641954400000|2022-01-12 02:26:40|240.67|237.87|240.6|237.8|240.67|237.87|240.6|237.8|0
1641954420000|2022-01-12 02:27:00|240.73|237.93|240.73|237.93|240.73|237.93|240.73|237.93|0
1641954430000|2022-01-12 02:27:10|240.86|238.06|240.73|237.93|240.86|238.06|240.73|237.93|0
1641954440000|2022-01-12 02:27:20|240.6|237.8|240.73|237.93|240.73|237.93|240.6|237.8|0
1641954450000|2022-01-12 02:27:30|240.6|237.8|240.67|237.87|240.73|237.93|240.6|237.8|0
1641954460000|2022-01-12 02:27:40|240.73|237.93|240.6|237.8|240.73|237.93|240.6|237.8|0
1641954470000|2022-01-12 02:27:50|240.73|237.93|240.86|238.06|240.86|238.06|240.73|237.93|0
1641954480000|2022-01-12 02:28:00|240.73|237.93|240.8|238|240.8|238|240.73|237.93|0
1641954490000|2022-01-12 02:28:10|240.86|238.06|240.86|238.06|240.99|238.19|240.86|238.06|0
1641954530000|2022-01-12 02:28:50|240.73|237.93|240.86|238.06|240.86|238.06|240.73|237.93|0
1641954550000|2022-01-12 02:29:10|240.92|238.12|240.8|238|240.92|238.12|240.8|238|0
1641954560000|2022-01-12 02:29:20|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1641954570000|2022-01-12 02:29:30|240.8|238|240.73|237.93|240.8|238|240.73|237.93|0
1641954580000|2022-01-12 02:29:40|240.67|237.87|240.6|237.8|240.67|237.87|240.6|237.8|0
1641954600000|2022-01-12 02:30:00|240.47|237.67|240.47|237.67|240.47|237.67|240.47|237.67|0
1641954610000|2022-01-12 02:30:10|240.6|237.8|240.73|237.93|240.73|237.93|240.6|237.8|0
1641954620000|2022-01-12 02:30:20|240.86|238.06|240.92|238.12|240.92|238.12|240.86|238.06|0
1641954630000|2022-01-12 02:30:30|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1641954650000|2022-01-12 02:30:50|240.99|238.19|240.99|238.19|240.99|238.19|240.92|238.12|0
1641954660000|2022-01-12 02:31:00|240.79|237.99|240.73|237.93|240.86|238.06|240.73|237.93|0
1641954670000|2022-01-12 02:31:10|240.99|238.19|240.99|238.19|241.05|238.25|240.99|238.19|0
1641954680000|2022-01-12 02:31:20|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1641954690000|2022-01-12 02:31:30|241.24|238.44|241.11|238.31|241.24|238.44|241.11|238.31|0
1641954700000|2022-01-12 02:31:40|240.99|238.19|240.86|238.06|240.99|238.19|240.86|238.06|0
1641954710000|2022-01-12 02:31:50|240.92|238.12|240.86|238.06|240.92|238.12|240.86|238.06|0
1641954720000|2022-01-12 02:32:00|240.92|238.12|240.99|238.19|240.99|238.19|240.86|238.06|0
1641954730000|2022-01-12 02:32:10|241.05|238.25|241.11|238.31|241.11|238.31|240.99|238.19|0
1641954740000|2022-01-12 02:32:20|241.18|238.38|241.11|238.31|241.24|238.44|241.11|238.31|0
1641954750000|2022-01-12 02:32:30|241.18|238.38|241.11|238.31|241.18|238.38|241.11|238.31|0
1641954760000|2022-01-12 02:32:40|241.18|238.38|241.11|238.31|241.18|238.38|241.11|238.31|0
1641954780000|2022-01-12 02:33:00|240.98|238.18|241.11|238.31|241.11|238.31|240.98|238.18|0
1641954790000|2022-01-12 02:33:10|241.18|238.38|241.11|238.31|241.18|238.38|241.11|238.31|0
1641954800000|2022-01-12 02:33:20|241.24|238.44|241.24|238.44|241.24|238.44|241.24|238.44|0
1641954810000|2022-01-12 02:33:30|241.5|238.7|241.5|238.7|241.5|238.7|241.5|238.7|0
1641954820000|2022-01-12 02:33:40|241.37|238.57|241.24|238.44|241.37|238.57|241.24|238.44|0
1641954830000|2022-01-12 02:33:50|241.31|238.51|241.31|238.51|241.31|238.51|241.31|238.51|0
1641954840000|2022-01-12 02:34:00|241.24|238.44|241.18|238.38|241.24|238.44|241.18|238.38|0
1641954850000|2022-01-12 02:34:10|241.11|238.31|241.18|238.38|241.18|238.38|241.11|238.31|0
1641954860000|2022-01-12 02:34:20|241.24|238.44|241.24|238.44|241.24|238.44|241.24|238.44|0
1641954870000|2022-01-12 02:34:30|241.11|238.31|240.98|238.18|241.11|238.31|240.98|238.18|0
1641954900000|2022-01-12 02:35:00|241.11|238.31|241.05|238.25|241.11|238.31|241.05|238.25|0
1641954910000|2022-01-12 02:35:10|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1641954920000|2022-01-12 02:35:20|241.24|238.44|241.11|238.31|241.24|238.44|241.11|238.31|0
1641954930000|2022-01-12 02:35:30|241.05|238.25|240.98|238.18|241.05|238.25|240.98|238.18|0
1641954970000|2022-01-12 02:36:10|241.05|238.25|240.98|238.18|241.11|238.31|240.98|238.18|0
1641954980000|2022-01-12 02:36:20|241.05|238.25|241.11|238.31|241.11|238.31|241.05|238.25|0
1641954990000|2022-01-12 02:36:30|241.05|238.25|240.98|238.18|241.11|238.31|240.98|238.18|0
1641955010000|2022-01-12 02:36:50|241.11|238.31|240.98|238.18|241.11|238.31|240.98|238.18|0
1641955060000|2022-01-12 02:37:40|241.05|238.25|240.85|238.05|241.05|238.25|240.85|238.05|0
1641955070000|2022-01-12 02:37:50|240.98|238.18|241.11|238.31|241.11|238.31|240.98|238.18|0
1641955080000|2022-01-12 02:38:00|241.05|238.25|240.98|238.18|241.05|238.25|240.98|238.18|0
1641955100000|2022-01-12 02:38:20|241.05|238.25|241.24|238.44|241.24|238.44|241.05|238.25|0
1641955110000|2022-01-12 02:38:30|241.18|238.38|241.18|238.38|241.24|238.44|241.18|238.38|0
1641955120000|2022-01-12 02:38:40|241.24|238.44|241.24|238.44|241.24|238.44|241.24|238.44|0
1641955140000|2022-01-12 02:39:00|241.18|238.38|241.11|238.31|241.18|238.38|241.11|238.31|0
1641955150000|2022-01-12 02:39:10|240.98|238.18|241.11|238.31|241.11|238.31|240.98|238.18|0
1641955170000|2022-01-12 02:39:30|241.24|238.44|241.24|238.44|241.24|238.44|241.24|238.44|0
1641955190000|2022-01-12 02:39:50|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1641955200000|2022-01-12 02:40:00|241.18|238.38|241.11|238.31|241.18|238.38|241.11|238.31|0
1641955210000|2022-01-12 02:40:10|241.18|238.38|241.24|238.44|241.24|238.44|241.18|238.38|0
1641955220000|2022-01-12 02:40:20|241.11|238.31|240.98|238.18|241.11|238.31|240.98|238.18|0
1641955230000|2022-01-12 02:40:30|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1641955240000|2022-01-12 02:40:40|241.24|238.44|241.24|238.44|241.24|238.44|241.24|238.44|0
1641955260000|2022-01-12 02:41:00|241.11|238.31|240.98|238.18|241.11|238.31|240.98|238.18|0
1641955270000|2022-01-12 02:41:10|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1641955300000|2022-01-12 02:41:40|241.18|238.38|241.11|238.31|241.18|238.38|241.11|238.31|0
1641955310000|2022-01-12 02:41:50|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1641955320000|2022-01-12 02:42:00|241.11|238.31|241.05|238.25|241.11|238.31|241.05|238.25|0
1641955330000|2022-01-12 02:42:10|240.98|238.18|240.98|238.18|240.98|238.18|240.98|238.18|0
1641955340000|2022-01-12 02:42:20|241.05|238.25|240.98|238.18|241.05|238.25|240.98|238.18|0
1641955350000|2022-01-12 02:42:30|241.05|238.25|241.11|238.31|241.11|238.31|240.98|238.18|0
1641955360000|2022-01-12 02:42:40|241.05|238.25|241.11|238.31|241.11|238.31|241.05|238.25|0
1641955380000|2022-01-12 02:43:00|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1641955390000|2022-01-12 02:43:10|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1641955400000|2022-01-12 02:43:20|241.24|238.44|241.24|238.44|241.24|238.44|241.24|238.44|0
1641955410000|2022-01-12 02:43:30|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1641955430000|2022-01-12 02:43:50|241.24|238.44|241.11|238.31|241.24|238.44|241.11|238.31|0
1641955440000|2022-01-12 02:44:00|241.18|238.38|241.24|238.44|241.24|238.44|241.11|238.31|0
1641955470000|2022-01-12 02:44:30|241.18|238.38|241.24|238.44|241.24|238.44|241.11|238.31|0
1641955480000|2022-01-12 02:44:40|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1641955500000|2022-01-12 02:45:00|241.24|238.44|241.37|238.57|241.37|238.57|241.24|238.44|0
1641955510000|2022-01-12 02:45:10|241.24|238.44|241.37|238.57|241.37|238.57|241.24|238.44|0
1641955520000|2022-01-12 02:45:20|241.24|238.44|241.37|238.57|241.37|238.57|241.24|238.44|0
1641955570000|2022-01-12 02:46:10|241.49|238.69|241.49|238.69|241.56|238.76|241.49|238.69|0
1641955580000|2022-01-12 02:46:20|241.62|238.82|241.62|238.82|241.62|238.82|241.62|238.82|0
1641955590000|2022-01-12 02:46:30|241.49|238.69|241.3|238.5|241.49|238.69|241.3|238.5|0
1641955600000|2022-01-12 02:46:40|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1641955660000|2022-01-12 02:47:40|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1641955670000|2022-01-12 02:47:50|241.24|238.44|241.24|238.44|241.24|238.44|241.24|238.44|0
1641955680000|2022-01-12 02:48:00|241.3|238.5|241.3|238.5|241.3|238.5|241.24|238.44|0
1641955690000|2022-01-12 02:48:10|241.36|238.56|241.24|238.44|241.36|238.56|241.24|238.44|0
1641955700000|2022-01-12 02:48:20|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1641955750000|2022-01-12 02:49:10|241.43|238.63|241.36|238.56|241.43|238.63|241.36|238.56|0
1641955830000|2022-01-12 02:50:30|241.43|238.63|241.36|238.56|241.43|238.63|241.36|238.56|0
1641955860000|2022-01-12 02:51:00|241.43|238.63|241.49|238.69|241.49|238.69|241.36|238.56|0
1641955870000|2022-01-12 02:51:10|241.43|238.63|241.49|238.69|241.49|238.69|241.36|238.56|0
1641955880000|2022-01-12 02:51:20|241.43|238.63|241.49|238.69|241.49|238.69|241.43|238.63|0
1641955890000|2022-01-12 02:51:30|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1641955900000|2022-01-12 02:51:40|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1641955910000|2022-01-12 02:51:50|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1641955920000|2022-01-12 02:52:00|241.49|238.69|241.75|238.95|241.75|238.95|241.49|238.69|0
1641955930000|2022-01-12 02:52:10|241.88|239.08|241.75|238.95|241.88|239.08|241.75|238.95|0
1641955940000|2022-01-12 02:52:20|241.69|238.89|241.75|238.95|241.75|238.95|241.69|238.89|0
1641955950000|2022-01-12 02:52:30|241.62|238.82|241.49|238.69|241.62|238.82|241.49|238.69|0
1641955960000|2022-01-12 02:52:40|241.62|238.82|241.49|238.69|241.62|238.82|241.49|238.69|0
1641955980000|2022-01-12 02:53:00|241.43|238.63|241.43|238.63|241.43|238.63|241.43|238.63|0
1641955990000|2022-01-12 02:53:10|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1641956000000|2022-01-12 02:53:20|241.49|238.69|241.36|238.56|241.49|238.69|241.36|238.56|0
1641956020000|2022-01-12 02:53:40|241.23|238.43|241.23|238.43|241.23|238.43|241.23|238.43|0
1641956030000|2022-01-12 02:53:50|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1641956040000|2022-01-12 02:54:00|241.23|238.43|241.23|238.43|241.23|238.43|241.23|238.43|0
1641956060000|2022-01-12 02:54:20|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1641956070000|2022-01-12 02:54:30|241.23|238.43|241.23|238.43|241.23|238.43|241.23|238.43|0
1641956080000|2022-01-12 02:54:40|241.36|238.56|241.23|238.43|241.36|238.56|241.23|238.43|0
1641956090000|2022-01-12 02:54:50|241.3|238.5|241.3|238.5|241.36|238.56|241.3|238.5|0
1641956100000|2022-01-12 02:55:00|241.23|238.43|241.23|238.43|241.23|238.43|241.23|238.43|0
1641956110000|2022-01-12 02:55:10|241.3|238.5|241.23|238.43|241.3|238.5|241.23|238.43|0
1641956120000|2022-01-12 02:55:20|241.17|238.37|241.1|238.3|241.17|238.37|241.1|238.3|0
1641956130000|2022-01-12 02:55:30|240.97|238.17|240.97|238.17|240.97|238.17|240.97|238.17|0
1641956140000|2022-01-12 02:55:40|240.85|238.05|240.85|238.05|240.85|238.05|240.85|238.05|0
1641956150000|2022-01-12 02:55:50|240.78|237.98|240.72|237.92|240.78|237.98|240.72|237.92|0
1641956160000|2022-01-12 02:56:00|240.84|238.04|240.72|237.92|240.84|238.04|240.72|237.92|0
1641956170000|2022-01-12 02:56:10|240.78|237.98|240.72|237.92|240.78|237.98|240.72|237.92|0
1641956190000|2022-01-12 02:56:30|240.78|237.98|240.78|237.98|240.78|237.98|240.78|237.98|0
1641956200000|2022-01-12 02:56:40|240.72|237.92|240.78|237.98|240.78|237.98|240.72|237.92|0
1641956210000|2022-01-12 02:56:50|240.84|238.04|240.72|237.92|240.84|238.04|240.72|237.92|0
1641956220000|2022-01-12 02:57:00|240.78|237.98|240.84|238.04|240.84|238.04|240.78|237.98|0
1641956270000|2022-01-12 02:57:50|240.72|237.92|240.72|237.92|240.72|237.92|240.72|237.92|0
1641956280000|2022-01-12 02:58:00|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1641956290000|2022-01-12 02:58:10|240.78|237.98|240.78|237.98|240.78|237.98|240.78|237.98|0
1641956300000|2022-01-12 02:58:20|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1641956310000|2022-01-12 02:58:30|240.97|238.17|240.84|238.04|240.97|238.17|240.84|238.04|0
1641956320000|2022-01-12 02:58:40|240.91|238.11|240.97|238.17|240.97|238.17|240.91|238.11|0
1641956400000|2022-01-12 03:00:00|241.1|238.3|240.97|238.17|241.1|238.3|240.97|238.17|0
1641956420000|2022-01-12 03:00:20|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1641956450000|2022-01-12 03:00:50|240.97|238.17|240.91|238.11|240.97|238.17|240.91|238.11|0
1641956460000|2022-01-12 03:01:00|240.84|238.04|240.71|237.91|240.84|238.04|240.71|237.91|0
1641956500000|2022-01-12 03:01:40|240.58|237.78|240.58|237.78|240.58|237.78|240.58|237.78|0
1641956540000|2022-01-12 03:02:20|240.71|237.91|240.84|238.04|240.84|238.04|240.71|237.91|0
1641956550000|2022-01-12 03:02:30|240.71|237.91|240.58|237.78|240.71|237.91|240.58|237.78|0
1641956560000|2022-01-12 03:02:40|240.71|237.91|240.65|237.85|240.71|237.91|240.65|237.85|0
1641956570000|2022-01-12 03:02:50|240.58|237.78|240.58|237.78|240.58|237.78|240.58|237.78|0
1641956580000|2022-01-12 03:03:00|240.65|237.85|240.71|237.91|240.71|237.91|240.65|237.85|0
1641956590000|2022-01-12 03:03:10|240.65|237.85|240.84|238.04|240.84|238.04|240.65|237.85|0
1641956600000|2022-01-12 03:03:20|240.78|237.98|240.84|238.04|240.84|238.04|240.78|237.98|0
1641956640000|2022-01-12 03:04:00|240.91|238.11|240.97|238.17|240.97|238.17|240.91|238.11|0
1641956660000|2022-01-12 03:04:20|241.1|238.3|240.97|238.17|241.1|238.3|240.97|238.17|0
1641956670000|2022-01-12 03:04:30|240.91|238.11|240.84|238.04|240.91|238.11|240.84|238.04|0
1641956700000|2022-01-12 03:05:00|240.78|237.98|240.84|238.04|240.84|238.04|240.78|237.98|0
1641956710000|2022-01-12 03:05:10|240.97|238.17|240.97|238.17|240.97|238.17|240.97|238.17|0
1641956720000|2022-01-12 03:05:20|240.91|238.11|240.84|238.04|240.97|238.17|240.84|238.04|0
1641956750000|2022-01-12 03:05:50|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1641956770000|2022-01-12 03:06:10|240.58|237.78|240.71|237.91|240.71|237.91|240.58|237.78|0
1641956780000|2022-01-12 03:06:20|240.84|238.04|240.78|237.98|240.84|238.04|240.78|237.98|0
1641956790000|2022-01-12 03:06:30|240.84|238.04|240.84|238.04|240.84|238.04|240.78|237.98|0
1641956800000|2022-01-12 03:06:40|240.78|237.98|240.71|237.91|240.78|237.98|240.71|237.91|0
1641956810000|2022-01-12 03:06:50|240.65|237.85|240.71|237.91|240.71|237.91|240.65|237.85|0
1641956820000|2022-01-12 03:07:00|240.65|237.85|240.65|237.85|240.65|237.85|240.65|237.85|0
1641956830000|2022-01-12 03:07:10|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1641956860000|2022-01-12 03:07:40|240.65|237.85|240.58|237.78|240.65|237.85|240.58|237.78|0
1641956870000|2022-01-12 03:07:50|240.71|237.91|240.65|237.85|240.71|237.91|240.65|237.85|0
1641956880000|2022-01-12 03:08:00|240.58|237.78|240.58|237.78|240.58|237.78|240.58|237.78|0
1641956920000|2022-01-12 03:08:40|240.65|237.85|240.65|237.85|240.65|237.85|240.65|237.85|0
1641956930000|2022-01-12 03:08:50|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1641957000000|2022-01-12 03:10:00|240.84|238.04|240.58|237.78|240.84|238.04|240.58|237.78|0
1641957010000|2022-01-12 03:10:10|240.71|237.91|240.71|237.91|240.71|237.91|240.65|237.85|0
1641957020000|2022-01-12 03:10:20|240.65|237.85|240.71|237.91|240.71|237.91|240.65|237.85|0
1641957060000|2022-01-12 03:11:00|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1641957080000|2022-01-12 03:11:20|240.71|237.91|240.78|237.98|240.78|237.98|240.71|237.91|0
1641957090000|2022-01-12 03:11:30|240.71|237.91|240.84|238.04|240.84|238.04|240.71|237.91|0
1641957120000|2022-01-12 03:12:00|240.97|238.17|240.84|238.04|240.97|238.17|240.84|238.04|0
1641957130000|2022-01-12 03:12:10|240.9|238.1|240.97|238.17|240.97|238.17|240.9|238.1|0
1641957150000|2022-01-12 03:12:30|240.84|238.04|240.97|238.17|240.97|238.17|240.84|238.04|0
1641957160000|2022-01-12 03:12:40|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1641957170000|2022-01-12 03:12:50|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1641957210000|2022-01-12 03:13:30|240.97|238.17|240.84|238.04|240.97|238.17|240.84|238.04|0
1641957230000|2022-01-12 03:13:50|240.97|238.17|240.97|238.17|240.97|238.17|240.97|238.17|0
1641957240000|2022-01-12 03:14:00|241.03|238.23|240.97|238.17|241.03|238.23|240.97|238.17|0
1641957280000|2022-01-12 03:14:40|241.09|238.29|241.03|238.23|241.09|238.29|241.03|238.23|0
1641957290000|2022-01-12 03:14:50|240.96|238.16|241.09|238.29|241.09|238.29|240.96|238.16|0
1641957310000|2022-01-12 03:15:10|241.16|238.36|241.09|238.29|241.16|238.36|241.09|238.29|0
1641957330000|2022-01-12 03:15:30|240.96|238.16|240.96|238.16|240.96|238.16|240.96|238.16|0
1641957370000|2022-01-12 03:16:10|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1641957390000|2022-01-12 03:16:30|240.71|237.91|240.84|238.04|240.84|238.04|240.71|237.91|0
1641957400000|2022-01-12 03:16:40|240.96|238.16|240.96|238.16|240.96|238.16|240.96|238.16|0
1641957430000|2022-01-12 03:17:10|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1641957480000|2022-01-12 03:18:00|240.96|238.16|240.83|238.03|240.96|238.16|240.83|238.03|0
1641957520000|2022-01-12 03:18:40|240.96|238.16|240.96|238.16|240.96|238.16|240.96|238.16|0
1641957530000|2022-01-12 03:18:50|240.83|238.03|240.83|238.03|240.96|238.16|240.83|238.03|0
1641957540000|2022-01-12 03:19:00|240.96|238.16|240.96|238.16|240.96|238.16|240.96|238.16|0
1641957550000|2022-01-12 03:19:10|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1641957570000|2022-01-12 03:19:30|240.9|238.1|240.9|238.1|240.9|238.1|240.83|238.03|0
1641957580000|2022-01-12 03:19:40|240.96|238.16|240.96|238.16|240.96|238.16|240.9|238.1|0
1641957590000|2022-01-12 03:19:50|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1641957600000|2022-01-12 03:20:00|240.7|237.9|240.77|237.97|240.77|237.97|240.7|237.9|0
1641957610000|2022-01-12 03:20:10|240.83|238.03|240.7|237.9|240.83|238.03|240.7|237.9|0
1641957620000|2022-01-12 03:20:20|240.83|238.03|240.58|237.78|240.83|238.03|240.58|237.78|0
1641957630000|2022-01-12 03:20:30|240.7|237.9|240.83|238.03|240.83|238.03|240.7|237.9|0
1641957650000|2022-01-12 03:20:50|240.96|238.16|240.96|238.16|240.96|238.16|240.96|238.16|0
1641957670000|2022-01-12 03:21:10|241.09|238.29|240.96|238.16|241.09|238.29|240.96|238.16|0
1641957680000|2022-01-12 03:21:20|241.09|238.29|240.96|238.16|241.09|238.29|240.96|238.16|0
1641957690000|2022-01-12 03:21:30|241.03|238.23|241.03|238.23|241.03|238.23|241.03|238.23|0
1641957700000|2022-01-12 03:21:40|241.09|238.29|240.9|238.1|241.09|238.29|240.9|238.1|0
1641957710000|2022-01-12 03:21:50|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1641957730000|2022-01-12 03:22:10|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1641957750000|2022-01-12 03:22:30|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1641957760000|2022-01-12 03:22:40|240.96|238.16|240.96|238.16|240.96|238.16|240.96|238.16|0
1641957770000|2022-01-12 03:22:50|240.9|238.1|240.96|238.16|240.96|238.16|240.83|238.03|0
1641957780000|2022-01-12 03:23:00|241.03|238.23|241.03|238.23|241.03|238.23|241.03|238.23|0
1641957790000|2022-01-12 03:23:10|240.96|238.16|240.96|238.16|240.96|238.16|240.96|238.16|0
1641957800000|2022-01-12 03:23:20|241.03|238.23|241.03|238.23|241.03|238.23|241.03|238.23|0
1641957810000|2022-01-12 03:23:30|241.09|238.29|240.96|238.16|241.09|238.29|240.96|238.16|0
1641957820000|2022-01-12 03:23:40|241.03|238.23|241.03|238.23|241.03|238.23|241.03|238.23|0
1641957830000|2022-01-12 03:23:50|240.96|238.16|241.03|238.23|241.09|238.29|240.96|238.16|0
1641957840000|2022-01-12 03:24:00|241.09|238.29|240.96|238.16|241.09|238.29|240.96|238.16|0
1641957860000|2022-01-12 03:24:20|241.03|238.23|241.03|238.23|241.03|238.23|241.03|238.23|0
1641957870000|2022-01-12 03:24:30|241.09|238.29|241.03|238.23|241.09|238.29|241.03|238.23|0
1641957880000|2022-01-12 03:24:40|240.96|238.16|240.96|238.16|240.96|238.16|240.96|238.16|0
1641957890000|2022-01-12 03:24:50|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1641957900000|2022-01-12 03:25:00|240.96|238.16|240.83|238.03|240.96|238.16|240.83|238.03|0
1641957910000|2022-01-12 03:25:10|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1641957920000|2022-01-12 03:25:20|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1641957930000|2022-01-12 03:25:30|240.7|237.9|240.77|237.97|240.77|237.97|240.7|237.9|0
1641957940000|2022-01-12 03:25:40|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1641957970000|2022-01-12 03:26:10|240.57|237.77|240.57|237.77|240.57|237.77|240.57|237.77|0
1641957980000|2022-01-12 03:26:20|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1641957990000|2022-01-12 03:26:30|240.64|237.84|240.7|237.9|240.7|237.9|240.64|237.84|0
1641958000000|2022-01-12 03:26:40|240.64|237.84|240.7|237.9|240.7|237.9|240.64|237.84|0
1641958010000|2022-01-12 03:26:50|240.64|237.84|240.57|237.77|240.64|237.84|240.57|237.77|0
1641958020000|2022-01-12 03:27:00|240.44|237.64|240.44|237.64|240.57|237.77|240.44|237.64|0
1641958030000|2022-01-12 03:27:10|240.57|237.77|240.44|237.64|240.57|237.77|240.44|237.64|0
1641958040000|2022-01-12 03:27:20|240.51|237.71|240.57|237.77|240.57|237.77|240.51|237.71|0
1641958060000|2022-01-12 03:27:40|240.7|237.9|240.57|237.77|240.7|237.9|240.57|237.77|0
1641958070000|2022-01-12 03:27:50|240.64|237.84|240.7|237.9|240.7|237.9|240.64|237.84|0
1641958080000|2022-01-12 03:28:00|240.64|237.84|240.64|237.84|240.64|237.84|240.64|237.84|0
1641958090000|2022-01-12 03:28:10|240.7|237.9|240.64|237.84|240.7|237.9|240.57|237.77|0
1641958100000|2022-01-12 03:28:20|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1641958110000|2022-01-12 03:28:30|240.64|237.84|240.64|237.84|240.64|237.84|240.64|237.84|0
1641958120000|2022-01-12 03:28:40|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1641958140000|2022-01-12 03:29:00|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1641958180000|2022-01-12 03:29:40|240.96|238.16|240.83|238.03|240.96|238.16|240.83|238.03|0
1641958200000|2022-01-12 03:30:00|240.64|237.84|240.57|237.77|240.64|237.84|240.57|237.77|0
1641958210000|2022-01-12 03:30:10|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1641958220000|2022-01-12 03:30:20|240.51|237.71|240.51|237.71|240.51|237.71|240.51|237.71|0
1641958230000|2022-01-12 03:30:30|240.57|237.77|240.44|237.64|240.57|237.77|240.44|237.64|0
1641958240000|2022-01-12 03:30:40|240.57|237.77|240.44|237.64|240.57|237.77|240.44|237.64|0
1641958250000|2022-01-12 03:30:50|240.31|237.51|240.31|237.51|240.31|237.51|240.31|237.51|0
1641958260000|2022-01-12 03:31:00|240.19|237.39|240.19|237.39|240.19|237.39|240.19|237.39|0
1641958270000|2022-01-12 03:31:10|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1641958290000|2022-01-12 03:31:30|240.06|237.26|240.06|237.26|240.06|237.26|240.06|237.26|0
1641958310000|2022-01-12 03:31:50|239.93|237.13|239.93|237.13|239.93|237.13|239.93|237.13|0
1641958320000|2022-01-12 03:32:00|239.99|237.19|239.99|237.19|239.99|237.19|239.99|237.19|0
1641958330000|2022-01-12 03:32:10|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1641958340000|2022-01-12 03:32:20|240.31|237.51|240.44|237.64|240.44|237.64|240.31|237.51|0
1641958370000|2022-01-12 03:32:50|240.38|237.58|240.44|237.64|240.44|237.64|240.38|237.58|0
1641958380000|2022-01-12 03:33:00|240.31|237.51|240.44|237.64|240.44|237.64|240.31|237.51|0
1641958390000|2022-01-12 03:33:10|240.38|237.58|240.38|237.58|240.38|237.58|240.38|237.58|0
1641958400000|2022-01-12 03:33:20|240.31|237.51|240.31|237.51|240.31|237.51|240.25|237.45|0
1641958420000|2022-01-12 03:33:40|240.25|237.45|240.31|237.51|240.31|237.51|240.25|237.45|0
1641958430000|2022-01-12 03:33:50|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1641958440000|2022-01-12 03:34:00|240.31|237.51|240.31|237.51|240.44|237.64|240.31|237.51|0
1641958450000|2022-01-12 03:34:10|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1641958460000|2022-01-12 03:34:20|240.38|237.58|240.31|237.51|240.44|237.64|240.31|237.51|0
1641958470000|2022-01-12 03:34:30|240.38|237.58|240.38|237.58|240.38|237.58|240.31|237.51|0
1641958480000|2022-01-12 03:34:40|240.31|237.51|240.31|237.51|240.31|237.51|240.31|237.51|0
1641958500000|2022-01-12 03:35:00|240.25|237.45|240.31|237.51|240.31|237.51|240.25|237.45|0
1641958510000|2022-01-12 03:35:10|240.18|237.38|240.31|237.51|240.31|237.51|240.18|237.38|0
1641958550000|2022-01-12 03:35:50|240.18|237.38|240.31|237.51|240.31|237.51|240.18|237.38|0
1641958560000|2022-01-12 03:36:00|240.25|237.45|240.31|237.51|240.31|237.51|240.25|237.45|0
1641958580000|2022-01-12 03:36:20|240.18|237.38|240.18|237.38|240.31|237.51|240.18|237.38|0
1641958600000|2022-01-12 03:36:40|240.25|237.45|240.25|237.45|240.25|237.45|240.25|237.45|0
1641958610000|2022-01-12 03:36:50|240.31|237.51|240.31|237.51|240.31|237.51|240.31|237.51|0
1641958620000|2022-01-12 03:37:00|240.44|237.64|240.38|237.58|240.44|237.64|240.38|237.58|0
1641958630000|2022-01-12 03:37:10|240.44|237.64|240.31|237.51|240.44|237.64|240.31|237.51|0
1641958670000|2022-01-12 03:37:50|240.18|237.38|240.05|237.25|240.18|237.38|240.05|237.25|0
1641958690000|2022-01-12 03:38:10|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1641958700000|2022-01-12 03:38:20|240.12|237.32|240.05|237.25|240.12|237.32|240.05|237.25|0
1641958710000|2022-01-12 03:38:30|239.92|237.12|239.92|237.12|239.92|237.12|239.92|237.12|0
1641958720000|2022-01-12 03:38:40|239.8|237|239.8|237|239.8|237|239.8|237|0
1641958760000|2022-01-12 03:39:20|239.92|237.12|240.05|237.25|240.05|237.25|239.92|237.12|0
1641958790000|2022-01-12 03:39:50|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1641958800000|2022-01-12 03:40:00|240.05|237.25|240.18|237.38|240.18|237.38|240.05|237.25|0
1641958810000|2022-01-12 03:40:10|240.05|237.25|240.18|237.38|240.31|237.51|240.05|237.25|0
1641958820000|2022-01-12 03:40:20|240.12|237.32|240.18|237.38|240.18|237.38|240.12|237.32|0
1641958850000|2022-01-12 03:40:50|240.31|237.51|240.31|237.51|240.31|237.51|240.31|237.51|0
1641958890000|2022-01-12 03:41:30|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1641958900000|2022-01-12 03:41:40|240.25|237.45|240.31|237.51|240.31|237.51|240.25|237.45|0
1641958910000|2022-01-12 03:41:50|240.25|237.45|240.31|237.51|240.31|237.51|240.25|237.45|0
1641958930000|2022-01-12 03:42:10|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1641958940000|2022-01-12 03:42:20|240.38|237.58|240.44|237.64|240.44|237.64|240.38|237.58|0
1641958950000|2022-01-12 03:42:30|240.31|237.51|240.31|237.51|240.31|237.51|240.31|237.51|0
1641958960000|2022-01-12 03:42:40|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1641958980000|2022-01-12 03:43:00|240.37|237.57|240.31|237.51|240.37|237.57|240.31|237.51|0
1641958990000|2022-01-12 03:43:10|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1641959000000|2022-01-12 03:43:20|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1641959020000|2022-01-12 03:43:40|240.31|237.51|240.31|237.51|240.31|237.51|240.31|237.51|0
1641959030000|2022-01-12 03:43:50|240.44|237.64|240.31|237.51|240.44|237.64|240.31|237.51|0
1641959060000|2022-01-12 03:44:20|240.44|237.64|240.44|237.64|240.44|237.64|240.31|237.51|0
1641959100000|2022-01-12 03:45:00|240.37|237.57|240.44|237.64|240.44|237.64|240.37|237.57|0
1641959110000|2022-01-12 03:45:10|240.5|237.7|240.56|237.76|240.56|237.76|240.5|237.7|0
1641959120000|2022-01-12 03:45:20|240.44|237.64|240.37|237.57|240.44|237.64|240.37|237.57|0
1641959130000|2022-01-12 03:45:30|240.5|237.7|240.5|237.7|240.5|237.7|240.44|237.64|0
1641959140000|2022-01-12 03:45:40|240.56|237.76|240.56|237.76|240.56|237.76|240.56|237.76|0
1641959160000|2022-01-12 03:46:00|240.69|237.89|240.69|237.89|240.69|237.89|240.63|237.83|0
1641959180000|2022-01-12 03:46:20|240.56|237.76|240.56|237.76|240.69|237.89|240.56|237.76|0
1641959230000|2022-01-12 03:47:10|240.43|237.63|240.43|237.63|240.43|237.63|240.43|237.63|0
1641959280000|2022-01-12 03:48:00|240.37|237.57|240.31|237.51|240.37|237.57|240.31|237.51|0
1641959290000|2022-01-12 03:48:10|240.43|237.63|240.43|237.63|240.43|237.63|240.37|237.57|0
1641959300000|2022-01-12 03:48:20|240.37|237.57|240.43|237.63|240.43|237.63|240.37|237.57|0
1641959310000|2022-01-12 03:48:30|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1641959320000|2022-01-12 03:48:40|240.43|237.63|240.43|237.63|240.43|237.63|240.43|237.63|0
1641959330000|2022-01-12 03:48:50|240.5|237.7|240.5|237.7|240.5|237.7|240.5|237.7|0
1641959340000|2022-01-12 03:49:00|240.56|237.76|240.56|237.76|240.56|237.76|240.56|237.76|0
1641959350000|2022-01-12 03:49:10|240.5|237.7|240.43|237.63|240.5|237.7|240.43|237.63|0
1641959360000|2022-01-12 03:49:20|240.5|237.7|240.5|237.7|240.5|237.7|240.5|237.7|0
1641959370000|2022-01-12 03:49:30|240.43|237.63|240.43|237.63|240.43|237.63|240.43|237.63|0
1641959380000|2022-01-12 03:49:40|240.5|237.7|240.5|237.7|240.5|237.7|240.5|237.7|0
1641959390000|2022-01-12 03:49:50|240.56|237.76|240.56|237.76|240.56|237.76|240.56|237.76|0
1641959400000|2022-01-12 03:50:00|240.43|237.63|240.43|237.63|240.43|237.63|240.43|237.63|0
1641959420000|2022-01-12 03:50:20|240.37|237.57|240.43|237.63|240.43|237.63|240.3|237.5|0
1641959430000|2022-01-12 03:50:30|240.3|237.5|240.3|237.5|240.3|237.5|240.3|237.5|0
1641959440000|2022-01-12 03:50:40|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1641959450000|2022-01-12 03:50:50|240.3|237.5|240.37|237.57|240.37|237.57|240.3|237.5|0
1641959460000|2022-01-12 03:51:00|240.3|237.5|240.3|237.5|240.37|237.57|240.3|237.5|0
1641959470000|2022-01-12 03:51:10|240.37|237.57|240.3|237.5|240.37|237.57|240.3|237.5|0
1641959490000|2022-01-12 03:51:30|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1641959510000|2022-01-12 03:51:50|240.3|237.5|240.3|237.5|240.3|237.5|240.3|237.5|0
1641959520000|2022-01-12 03:52:00|240.24|237.44|240.24|237.44|240.24|237.44|240.24|237.44|0
1641959530000|2022-01-12 03:52:10|240.3|237.5|240.3|237.5|240.3|237.5|240.3|237.5|0
1641959540000|2022-01-12 03:52:20|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1641959550000|2022-01-12 03:52:30|240.43|237.63|240.43|237.63|240.43|237.63|240.37|237.57|0
1641959570000|2022-01-12 03:52:50|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1641959580000|2022-01-12 03:53:00|240.43|237.63|240.3|237.5|240.43|237.63|240.3|237.5|0
1641959680000|2022-01-12 03:54:40|240.17|237.37|240.17|237.37|240.17|237.37|240.17|237.37|0
1641959690000|2022-01-12 03:54:50|240.11|237.31|240.05|237.25|240.11|237.31|240.05|237.25|0
1641959700000|2022-01-12 03:55:00|239.92|237.12|240.05|237.25|240.05|237.25|239.92|237.12|0
1641959710000|2022-01-12 03:55:10|240.11|237.31|240.05|237.25|240.11|237.31|240.05|237.25|0
1641959730000|2022-01-12 03:55:30|240.04|237.24|240.17|237.37|240.17|237.37|240.04|237.24|0
1641959750000|2022-01-12 03:55:50|240.11|237.31|240.04|237.24|240.11|237.31|240.04|237.24|0
1641959760000|2022-01-12 03:56:00|240.11|237.31|240.17|237.37|240.17|237.37|240.04|237.24|0
1641959770000|2022-01-12 03:56:10|240.11|237.31|240.11|237.31|240.11|237.31|240.11|237.31|0
1641959780000|2022-01-12 03:56:20|240.17|237.37|240.17|237.37|240.17|237.37|240.17|237.37|0
1641959870000|2022-01-12 03:57:50|240.04|237.24|240.04|237.24|240.04|237.24|240.04|237.24|0
1641959970000|2022-01-12 03:59:30|239.91|237.11|239.91|237.11|239.91|237.11|239.91|237.11|0
1641960000000|2022-01-12 04:00:00|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1641960030000|2022-01-12 04:00:30|239.66|236.86|239.79|236.99|239.79|236.99|239.66|236.86|0
1641960040000|2022-01-12 04:00:40|239.66|236.86|239.66|236.86|239.66|236.86|239.66|236.86|0
1641960050000|2022-01-12 04:00:50|239.79|236.99|239.66|236.86|239.79|236.99|239.66|236.86|0
1641960060000|2022-01-12 04:01:00|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1641960070000|2022-01-12 04:01:10|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1641960080000|2022-01-12 04:01:20|239.91|237.11|239.91|237.11|239.91|237.11|239.91|237.11|0
1641960090000|2022-01-12 04:01:30|239.98|237.18|239.91|237.11|239.98|237.18|239.91|237.11|0
1641960110000|2022-01-12 04:01:50|240.04|237.24|239.91|237.11|240.04|237.24|239.91|237.11|0
1641960150000|2022-01-12 04:02:30|240.04|237.24|239.98|237.18|240.04|237.24|239.91|237.11|0
1641960160000|2022-01-12 04:02:40|239.91|237.11|239.91|237.11|239.91|237.11|239.91|237.11|0
1641960180000|2022-01-12 04:03:00|240.04|237.24|239.78|236.98|240.04|237.24|239.78|236.98|0
1641960190000|2022-01-12 04:03:10|239.66|236.86|239.66|236.86|239.66|236.86|239.66|236.86|0
1641960230000|2022-01-12 04:03:50|239.72|236.92|239.66|236.86|239.72|236.92|239.66|236.86|0
1641960240000|2022-01-12 04:04:00|239.78|236.98|239.66|236.86|239.78|236.98|239.66|236.86|0
1641960270000|2022-01-12 04:04:30|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1641960290000|2022-01-12 04:04:50|239.59|236.79|239.59|236.79|239.66|236.86|239.53|236.73|0
1641960300000|2022-01-12 04:05:00|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1641960340000|2022-01-12 04:05:40|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1641960390000|2022-01-12 04:06:30|239.78|236.98|239.65|236.85|239.78|236.98|239.65|236.85|0
1641960400000|2022-01-12 04:06:40|239.72|236.92|239.72|236.92|239.72|236.92|239.72|236.92|0
1641960410000|2022-01-12 04:06:50|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1641960420000|2022-01-12 04:07:00|239.59|236.79|239.65|236.85|239.65|236.85|239.59|236.79|0
1641960470000|2022-01-12 04:07:50|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1641960490000|2022-01-12 04:08:10|239.59|236.79|239.59|236.79|239.59|236.79|239.59|236.79|0
1641960500000|2022-01-12 04:08:20|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1641960550000|2022-01-12 04:09:10|239.52|236.72|239.52|236.72|239.52|236.72|239.52|236.72|0
1641960600000|2022-01-12 04:10:00|239.65|236.85|239.52|236.72|239.65|236.85|239.52|236.72|0
1641960610000|2022-01-12 04:10:10|239.65|236.85|239.52|236.72|239.65|236.85|239.52|236.72|0
1641960620000|2022-01-12 04:10:20|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1641960630000|2022-01-12 04:10:30|239.72|236.92|239.65|236.85|239.72|236.92|239.65|236.85|0
1641960640000|2022-01-12 04:10:40|239.72|236.92|239.65|236.85|239.72|236.92|239.65|236.85|0
1641960650000|2022-01-12 04:10:50|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1641960660000|2022-01-12 04:11:00|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1641960680000|2022-01-12 04:11:20|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1641960790000|2022-01-12 04:13:10|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1641960810000|2022-01-12 04:13:30|239.72|236.92|239.65|236.85|239.72|236.92|239.65|236.85|0
1641960830000|2022-01-12 04:13:50|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1641960890000|2022-01-12 04:14:50|239.72|236.92|239.65|236.85|239.72|236.92|239.65|236.85|0
1641960940000|2022-01-12 04:15:40|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1641960970000|2022-01-12 04:16:10|239.91|237.11|239.78|236.98|239.91|237.11|239.78|236.98|0
1641960980000|2022-01-12 04:16:20|239.85|237.05|239.78|236.98|239.85|237.05|239.78|236.98|0
1641960990000|2022-01-12 04:16:30|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1641961000000|2022-01-12 04:16:40|239.91|237.11|239.91|237.11|239.91|237.11|239.91|237.11|0
1641961010000|2022-01-12 04:16:50|240.03|237.23|239.91|237.11|240.03|237.23|239.91|237.11|0
1641961020000|2022-01-12 04:17:00|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1641961030000|2022-01-12 04:17:10|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1641961040000|2022-01-12 04:17:20|239.91|237.11|239.91|237.11|239.97|237.17|239.91|237.11|0
1641961130000|2022-01-12 04:18:50|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1641961160000|2022-01-12 04:19:20|239.97|237.17|240.03|237.23|240.03|237.23|239.97|237.17|0
1641961170000|2022-01-12 04:19:30|239.97|237.17|239.91|237.11|239.97|237.17|239.91|237.11|0
1641961200000|2022-01-12 04:20:00|239.9|237.1|240.03|237.23|240.03|237.23|239.9|237.1|0
1641961210000|2022-01-12 04:20:10|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1641961310000|2022-01-12 04:21:50|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1641961320000|2022-01-12 04:22:00|240.03|237.23|239.9|237.1|240.03|237.23|239.9|237.1|0
1641961330000|2022-01-12 04:22:10|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1641961340000|2022-01-12 04:22:20|240.16|237.36|240.16|237.36|240.16|237.36|240.16|237.36|0
1641961350000|2022-01-12 04:22:30|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1641961360000|2022-01-12 04:22:40|240.16|237.36|240.16|237.36|240.16|237.36|240.16|237.36|0
1641961390000|2022-01-12 04:23:10|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1641961400000|2022-01-12 04:23:20|240.1|237.3|240.1|237.3|240.1|237.3|240.1|237.3|0
1641961410000|2022-01-12 04:23:30|240.16|237.36|240.16|237.36|240.16|237.36|240.16|237.36|0
1641961690000|2022-01-12 04:28:10|240.29|237.49|240.29|237.49|240.29|237.49|240.29|237.49|0
1641961700000|2022-01-12 04:28:20|240.42|237.62|240.42|237.62|240.42|237.62|240.42|237.62|0
1641961730000|2022-01-12 04:28:50|240.54|237.74|240.54|237.74|240.54|237.74|240.54|237.74|0
1641961740000|2022-01-12 04:29:00|240.42|237.62|240.41|237.61|240.42|237.62|240.41|237.61|0
1641961750000|2022-01-12 04:29:10|240.48|237.68|240.41|237.61|240.48|237.68|240.41|237.61|0
1641961780000|2022-01-12 04:29:40|240.29|237.49|240.35|237.55|240.35|237.55|240.29|237.49|0
1641961790000|2022-01-12 04:29:50|240.29|237.49|240.29|237.49|240.29|237.49|240.29|237.49|0
1641961840000|2022-01-12 04:30:40|240.41|237.61|240.41|237.61|240.41|237.61|240.41|237.61|0
1641961860000|2022-01-12 04:31:00|240.35|237.55|240.29|237.49|240.35|237.55|240.29|237.49|0
1641961910000|2022-01-12 04:31:50|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1641961930000|2022-01-12 04:32:10|240.16|237.36|240.16|237.36|240.16|237.36|240.16|237.36|0
1641961960000|2022-01-12 04:32:40|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1641961970000|2022-01-12 04:32:50|240.22|237.42|240.28|237.48|240.28|237.48|240.22|237.42|0
1641961980000|2022-01-12 04:33:00|240.22|237.42|240.22|237.42|240.22|237.42|240.22|237.42|0
1641961990000|2022-01-12 04:33:10|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1641962000000|2022-01-12 04:33:20|240.35|237.55|240.35|237.55|240.41|237.61|240.35|237.55|0
1641962010000|2022-01-12 04:33:30|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1641962090000|2022-01-12 04:34:50|240.41|237.61|240.41|237.61|240.41|237.61|240.28|237.48|0
1641962110000|2022-01-12 04:35:10|240.28|237.48|240.28|237.48|240.41|237.61|240.28|237.48|0
1641962120000|2022-01-12 04:35:20|240.35|237.55|240.35|237.55|240.41|237.61|240.28|237.48|0
1641962130000|2022-01-12 04:35:30|240.28|237.48|240.28|237.48|240.41|237.61|240.28|237.48|0
1641962170000|2022-01-12 04:36:10|240.41|237.61|240.41|237.61|240.41|237.61|240.41|237.61|0
1641962200000|2022-01-12 04:36:40|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1641962210000|2022-01-12 04:36:50|240.41|237.61|240.41|237.61|240.41|237.61|240.41|237.61|0
1641962220000|2022-01-12 04:37:00|240.54|237.74|240.54|237.74|240.54|237.74|240.54|237.74|0
1641962230000|2022-01-12 04:37:10|240.48|237.68|240.41|237.61|240.48|237.68|240.41|237.61|0
1641962250000|2022-01-12 04:37:30|240.54|237.74|240.54|237.74|240.54|237.74|240.54|237.74|0
1641962260000|2022-01-12 04:37:40|240.48|237.68|240.48|237.68|240.48|237.68|240.48|237.68|0
1641962270000|2022-01-12 04:37:50|240.41|237.61|240.41|237.61|240.41|237.61|240.41|237.61|0
1641962280000|2022-01-12 04:38:00|240.48|237.68|240.48|237.68|240.48|237.68|240.48|237.68|0
1641962290000|2022-01-12 04:38:10|240.54|237.74|240.54|237.74|240.54|237.74|240.54|237.74|0
1641962390000|2022-01-12 04:39:50|240.41|237.61|240.41|237.61|240.41|237.61|240.41|237.61|0
1641962470000|2022-01-12 04:41:10|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1641962480000|2022-01-12 04:41:20|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1641962500000|2022-01-12 04:41:40|240.09|237.29|240.02|237.22|240.09|237.29|240.02|237.22|0
1641962550000|2022-01-12 04:42:30|239.89|237.09|240.02|237.22|240.02|237.22|239.89|237.09|0
1641962560000|2022-01-12 04:42:40|239.96|237.16|239.89|237.09|239.96|237.16|239.89|237.09|0
1641962570000|2022-01-12 04:42:50|240.02|237.22|239.89|237.09|240.02|237.22|239.89|237.09|0
1641962580000|2022-01-12 04:43:00|239.77|236.97|239.89|237.09|239.89|237.09|239.77|236.97|0
1641962740000|2022-01-12 04:45:40|239.76|236.96|239.76|236.96|239.83|237.03|239.76|236.96|0
1641962760000|2022-01-12 04:46:00|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1641962770000|2022-01-12 04:46:10|239.83|237.03|239.89|237.09|239.89|237.09|239.83|237.03|0
1641962830000|2022-01-12 04:47:10|239.96|237.16|239.89|237.09|239.96|237.16|239.89|237.09|0
1641962850000|2022-01-12 04:47:30|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1641962860000|2022-01-12 04:47:40|239.96|237.16|239.89|237.09|240.02|237.22|239.89|237.09|0
1641962880000|2022-01-12 04:48:00|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1641962890000|2022-01-12 04:48:10|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1641962900000|2022-01-12 04:48:20|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1641962910000|2022-01-12 04:48:30|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1641962920000|2022-01-12 04:48:40|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1641962930000|2022-01-12 04:48:50|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1641962940000|2022-01-12 04:49:00|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1641962950000|2022-01-12 04:49:10|239.96|237.16|240.02|237.22|240.02|237.22|239.96|237.16|0
1641962960000|2022-01-12 04:49:20|239.89|237.09|240.02|237.22|240.02|237.22|239.89|237.09|0
1641962970000|2022-01-12 04:49:30|239.89|237.09|240.02|237.22|240.02|237.22|239.89|237.09|0
1641963030000|2022-01-12 04:50:30|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1641963060000|2022-01-12 04:51:00|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1641963070000|2022-01-12 04:51:10|240.15|237.35|240.02|237.22|240.15|237.35|240.02|237.22|0
1641963140000|2022-01-12 04:52:20|239.89|237.09|239.76|236.96|239.89|237.09|239.76|236.96|0
1641963150000|2022-01-12 04:52:30|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1641963220000|2022-01-12 04:53:40|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1641963250000|2022-01-12 04:54:10|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1641963270000|2022-01-12 04:54:30|240.02|237.22|240.15|237.35|240.15|237.35|240.02|237.22|0
1641963280000|2022-01-12 04:54:40|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1641963290000|2022-01-12 04:54:50|240.08|237.28|240.15|237.35|240.15|237.35|240.08|237.28|0
1641963300000|2022-01-12 04:55:00|240.08|237.28|240.15|237.35|240.15|237.35|240.08|237.28|0
1641963320000|2022-01-12 04:55:20|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1641963340000|2022-01-12 04:55:40|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1641963360000|2022-01-12 04:56:00|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1641963370000|2022-01-12 04:56:10|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1641963380000|2022-01-12 04:56:20|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1641963390000|2022-01-12 04:56:30|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1641963420000|2022-01-12 04:57:00|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1641963500000|2022-01-12 04:58:20|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1641963540000|2022-01-12 04:59:00|240.21|237.41|240.27|237.47|240.27|237.47|240.21|237.41|0
1641963550000|2022-01-12 04:59:10|240.14|237.34|240.27|237.47|240.27|237.47|240.14|237.34|0
1641963560000|2022-01-12 04:59:20|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1641963580000|2022-01-12 04:59:40|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1641963590000|2022-01-12 04:59:50|239.89|237.09|240.01|237.21|240.01|237.21|239.89|237.09|0
1641963600000|2022-01-12 05:00:00|239.89|237.09|239.95|237.15|239.95|237.15|239.89|237.09|0
1641963610000|2022-01-12 05:00:10|239.89|237.09|240.01|237.21|240.01|237.21|239.89|237.09|0
1641963620000|2022-01-12 05:00:20|240.08|237.28|240.01|237.21|240.08|237.28|240.01|237.21|0
1641963690000|2022-01-12 05:01:30|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1641963700000|2022-01-12 05:01:40|239.76|236.96|239.82|237.02|239.82|237.02|239.76|236.96|0
1641963710000|2022-01-12 05:01:50|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1641963720000|2022-01-12 05:02:00|239.82|237.02|239.89|237.09|239.89|237.09|239.82|237.02|0
1641963740000|2022-01-12 05:02:20|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1641963760000|2022-01-12 05:02:40|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1641963780000|2022-01-12 05:03:00|239.63|236.83|239.63|236.83|239.63|236.83|239.63|236.83|0
1641963790000|2022-01-12 05:03:10|239.76|236.96|239.63|236.83|239.76|236.96|239.63|236.83|0
1641963800000|2022-01-12 05:03:20|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1641963810000|2022-01-12 05:03:30|239.88|237.08|239.76|236.96|239.88|237.08|239.76|236.96|0
1641963820000|2022-01-12 05:03:40|239.88|237.08|239.76|236.96|239.88|237.08|239.76|236.96|0
1641963830000|2022-01-12 05:03:50|239.82|237.02|239.76|236.96|239.82|237.02|239.76|236.96|0
1641963850000|2022-01-12 05:04:10|239.82|237.02|239.76|236.96|239.82|237.02|239.76|236.96|0
1641963900000|2022-01-12 05:05:00|239.63|236.83|239.63|236.83|239.63|236.83|239.63|236.83|0
1641963920000|2022-01-12 05:05:20|239.76|236.96|239.63|236.83|239.76|236.96|239.63|236.83|0
1641963970000|2022-01-12 05:06:10|239.69|236.89|239.75|236.95|239.75|236.95|239.63|236.83|0
1641963980000|2022-01-12 05:06:20|239.69|236.89|239.75|236.95|239.75|236.95|239.69|236.89|0
1641963990000|2022-01-12 05:06:30|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1641964000000|2022-01-12 05:06:40|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1641964010000|2022-01-12 05:06:50|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1641964020000|2022-01-12 05:07:00|239.75|236.95|239.88|237.08|239.88|237.08|239.75|236.95|0
1641964060000|2022-01-12 05:07:40|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1641964070000|2022-01-12 05:07:50|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1641964120000|2022-01-12 05:08:40|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1641964150000|2022-01-12 05:09:10|239.62|236.82|239.69|236.89|239.69|236.89|239.62|236.82|0
1641964160000|2022-01-12 05:09:20|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641964180000|2022-01-12 05:09:40|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1641964190000|2022-01-12 05:09:50|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641964220000|2022-01-12 05:10:20|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1641964230000|2022-01-12 05:10:30|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1641964280000|2022-01-12 05:11:20|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1641964290000|2022-01-12 05:11:30|239.37|236.57|239.43|236.63|239.43|236.63|239.37|236.57|0
1641964300000|2022-01-12 05:11:40|239.5|236.7|239.37|236.57|239.5|236.7|239.37|236.57|0
1641964330000|2022-01-12 05:12:10|238.85|236.05|238.85|236.05|238.85|236.05|238.85|236.05|0
1641964360000|2022-01-12 05:12:40|238.92|236.12|238.98|236.18|238.98|236.18|238.92|236.12|0
1641964380000|2022-01-12 05:13:00|239.11|236.31|239.11|236.31|239.11|236.31|239.11|236.31|0
1641964390000|2022-01-12 05:13:10|238.98|236.18|239.11|236.31|239.11|236.31|238.98|236.18|0
1641964400000|2022-01-12 05:13:20|239.24|236.44|239.24|236.44|239.24|236.44|239.24|236.44|0
1641964420000|2022-01-12 05:13:40|239.37|236.57|239.37|236.57|239.43|236.63|239.37|236.57|0
1641964430000|2022-01-12 05:13:50|239.49|236.69|239.37|236.57|239.49|236.69|239.37|236.57|0
1641964450000|2022-01-12 05:14:10|239.3|236.5|239.37|236.57|239.37|236.57|239.3|236.5|0
1641964470000|2022-01-12 05:14:30|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641964480000|2022-01-12 05:14:40|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1641964520000|2022-01-12 05:15:20|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641964540000|2022-01-12 05:15:40|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1641964550000|2022-01-12 05:15:50|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1641964570000|2022-01-12 05:16:10|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1641964590000|2022-01-12 05:16:30|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641964610000|2022-01-12 05:16:50|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1641964620000|2022-01-12 05:17:00|239.49|236.69|239.49|236.69|239.49|236.69|239.36|236.56|0
1641964640000|2022-01-12 05:17:20|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641964650000|2022-01-12 05:17:30|239.56|236.76|239.62|236.82|239.62|236.82|239.49|236.69|0
1641964680000|2022-01-12 05:18:00|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641964690000|2022-01-12 05:18:10|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641964700000|2022-01-12 05:18:20|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641964710000|2022-01-12 05:18:30|239.43|236.63|239.49|236.69|239.49|236.69|239.43|236.63|0
1641964730000|2022-01-12 05:18:50|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641964740000|2022-01-12 05:19:00|239.49|236.69|239.62|236.82|239.62|236.82|239.49|236.69|0
1641964750000|2022-01-12 05:19:10|239.49|236.69|239.62|236.82|239.62|236.82|239.49|236.69|0
1641964760000|2022-01-12 05:19:20|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1641964770000|2022-01-12 05:19:30|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1641964780000|2022-01-12 05:19:40|239.82|237.02|239.75|236.95|239.88|237.08|239.75|236.95|0
1641964790000|2022-01-12 05:19:50|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1641964800000|2022-01-12 05:20:00|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1641964840000|2022-01-12 05:20:40|239.62|236.82|239.69|236.89|239.75|236.95|239.62|236.82|0
1641964850000|2022-01-12 05:20:50|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641964900000|2022-01-12 05:21:40|239.75|236.95|239.62|236.82|239.75|236.95|239.62|236.82|0
1641964910000|2022-01-12 05:21:50|239.69|236.89|239.75|236.95|239.75|236.95|239.69|236.89|0
1641964920000|2022-01-12 05:22:00|239.69|236.89|239.62|236.82|239.69|236.89|239.62|236.82|0
1641964970000|2022-01-12 05:22:50|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641964980000|2022-01-12 05:23:00|239.43|236.63|239.43|236.63|239.43|236.63|239.36|236.56|0
1641964990000|2022-01-12 05:23:10|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641965040000|2022-01-12 05:24:00|239.56|236.76|239.49|236.69|239.56|236.76|239.49|236.69|0
1641965060000|2022-01-12 05:24:20|239.62|236.82|239.49|236.69|239.62|236.82|239.49|236.69|0
1641965070000|2022-01-12 05:24:30|239.56|236.76|239.56|236.76|239.56|236.76|239.56|236.76|0
1641965090000|2022-01-12 05:24:50|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641965120000|2022-01-12 05:25:20|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1641965130000|2022-01-12 05:25:30|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1641965140000|2022-01-12 05:25:40|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641965180000|2022-01-12 05:26:20|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641965210000|2022-01-12 05:26:50|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1641965220000|2022-01-12 05:27:00|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1641965270000|2022-01-12 05:27:50|239.87|237.07|239.74|236.94|239.87|237.07|239.74|236.94|0
1641965300000|2022-01-12 05:28:20|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1641965320000|2022-01-12 05:28:40|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641965350000|2022-01-12 05:29:10|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1641965410000|2022-01-12 05:30:10|239.23|236.43|239.23|236.43|239.36|236.56|239.23|236.43|0
1641965420000|2022-01-12 05:30:20|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1641965440000|2022-01-12 05:30:40|239.49|236.69|239.61|236.81|239.61|236.81|239.49|236.69|0
1641965470000|2022-01-12 05:31:10|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641965480000|2022-01-12 05:31:20|239.55|236.75|239.61|236.81|239.61|236.81|239.55|236.75|0
1641965490000|2022-01-12 05:31:30|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1641965500000|2022-01-12 05:31:40|239.61|236.81|239.49|236.69|239.61|236.81|239.49|236.69|0
1641965520000|2022-01-12 05:32:00|239.61|236.81|239.49|236.69|239.61|236.81|239.49|236.69|0
1641965570000|2022-01-12 05:32:50|239.61|236.81|239.61|236.81|239.61|236.81|239.61|236.81|0
1641965650000|2022-01-12 05:34:10|239.55|236.75|239.61|236.81|239.61|236.81|239.55|236.75|0
1641965700000|2022-01-12 05:35:00|239.48|236.68|239.36|236.56|239.48|236.68|239.23|236.43|0
1641965710000|2022-01-12 05:35:10|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1641965720000|2022-01-12 05:35:20|239.36|236.56|239.36|236.56|239.48|236.68|239.36|236.56|0
1641965730000|2022-01-12 05:35:30|239.48|236.68|239.36|236.56|239.48|236.68|239.36|236.56|0
1641965740000|2022-01-12 05:35:40|239.48|236.68|239.36|236.56|239.48|236.68|239.36|236.56|0
1641965760000|2022-01-12 05:36:00|239.23|236.43|239.23|236.43|239.23|236.43|239.23|236.43|0
1641965780000|2022-01-12 05:36:20|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1641965790000|2022-01-12 05:36:30|239.17|236.37|239.17|236.37|239.17|236.37|239.17|236.37|0
1641965800000|2022-01-12 05:36:40|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1641965810000|2022-01-12 05:36:50|239.04|236.24|239.1|236.3|239.1|236.3|238.97|236.17|0
1641965820000|2022-01-12 05:37:00|238.97|236.17|238.84|236.04|238.97|236.17|238.84|236.04|0
1641965830000|2022-01-12 05:37:10|238.71|235.91|238.59|235.79|238.84|236.04|238.59|235.79|0
1641965840000|2022-01-12 05:37:20|238.71|235.91|238.59|235.79|238.71|235.91|238.59|235.79|0
1641965850000|2022-01-12 05:37:30|238.46|235.66|238.46|235.66|238.46|235.66|238.33|235.53|0
1641965870000|2022-01-12 05:37:50|238.4|235.6|238.33|235.53|238.4|235.6|238.33|235.53|0
1641965880000|2022-01-12 05:38:00|238.46|235.66|238.59|235.79|238.59|235.79|238.46|235.66|0
1641965890000|2022-01-12 05:38:10|238.65|235.85|238.59|235.79|238.65|235.85|238.59|235.79|0
1641965900000|2022-01-12 05:38:20|238.46|235.66|238.46|235.66|238.46|235.66|238.46|235.66|0
1641965920000|2022-01-12 05:38:40|238.59|235.79|238.59|235.79|238.59|235.79|238.59|235.79|0
1641965940000|2022-01-12 05:39:00|238.65|235.85|238.65|235.85|238.65|235.85|238.65|235.85|0
1641965950000|2022-01-12 05:39:10|238.59|235.79|238.84|236.04|238.84|236.04|238.59|235.79|0
1641965960000|2022-01-12 05:39:20|238.78|235.98|238.84|236.04|238.84|236.04|238.78|235.98|0
1641965980000|2022-01-12 05:39:40|238.71|235.91|238.71|235.91|238.84|236.04|238.71|235.91|0
1641965990000|2022-01-12 05:39:50|238.65|235.85|238.65|235.85|238.65|235.85|238.65|235.85|0
1641966000000|2022-01-12 05:40:00|238.58|235.78|238.33|235.53|238.58|235.78|238.33|235.53|0
1641966010000|2022-01-12 05:40:10|238.46|235.66|238.33|235.53|238.46|235.66|238.33|235.53|0
1641966020000|2022-01-12 05:40:20|238.2|235.4|238.27|235.47|238.27|235.47|238.2|235.4|0
1641966030000|2022-01-12 05:40:30|238.2|235.4|238.2|235.4|238.2|235.4|238.2|235.4|0
1641966040000|2022-01-12 05:40:40|238.33|235.53|238.33|235.53|238.33|235.53|238.33|235.53|0
1641966060000|2022-01-12 05:41:00|238.27|235.47|238.2|235.4|238.27|235.47|238.14|235.34|0
1641966070000|2022-01-12 05:41:10|238.33|235.53|238.2|235.4|238.33|235.53|238.2|235.4|0
1641966080000|2022-01-12 05:41:20|238.33|235.53|238.2|235.4|238.33|235.53|238.2|235.4|0
1641966090000|2022-01-12 05:41:30|238.27|235.47|238.2|235.4|238.33|235.53|238.2|235.4|0
1641966100000|2022-01-12 05:41:40|238.27|235.47|238.33|235.53|238.33|235.53|238.2|235.4|0
1641966120000|2022-01-12 05:42:00|238.2|235.4|238.33|235.53|238.33|235.53|238.2|235.4|0
1641966140000|2022-01-12 05:42:20|238.46|235.66|238.46|235.66|238.46|235.66|238.46|235.66|0
1641966190000|2022-01-12 05:43:10|238.2|235.4|238.07|235.27|238.2|235.4|238.07|235.27|0
1641966220000|2022-01-12 05:43:40|238.14|235.34|238.14|235.34|238.14|235.34|238.14|235.34|0
1641966230000|2022-01-12 05:43:50|237.94|235.14|237.82|235.02|237.94|235.14|237.82|235.02|0
1641966250000|2022-01-12 05:44:10|237.94|235.14|237.94|235.14|237.94|235.14|237.94|235.14|0
1641966280000|2022-01-12 05:44:40|237.82|235.02|237.75|234.95|237.82|235.02|237.75|234.95|0
1641966290000|2022-01-12 05:44:50|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641966300000|2022-01-12 05:45:00|237.56|234.76|237.82|235.02|237.82|235.02|237.56|234.76|0
1641966310000|2022-01-12 05:45:10|237.94|235.14|237.82|235.02|237.94|235.14|237.82|235.02|0
1641966320000|2022-01-12 05:45:20|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641966330000|2022-01-12 05:45:30|237.56|234.76|237.56|234.76|237.56|234.76|237.56|234.76|0
1641966340000|2022-01-12 05:45:40|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641966350000|2022-01-12 05:45:50|237.56|234.76|237.56|234.76|237.56|234.76|237.56|234.76|0
1641966370000|2022-01-12 05:46:10|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641966390000|2022-01-12 05:46:30|237.81|235.01|237.81|235.01|237.81|235.01|237.81|235.01|0
1641966400000|2022-01-12 05:46:40|237.94|235.14|238.07|235.27|238.07|235.27|237.94|235.14|0
1641966410000|2022-01-12 05:46:50|237.94|235.14|237.94|235.14|237.94|235.14|237.94|235.14|0
1641966420000|2022-01-12 05:47:00|237.81|235.01|237.81|235.01|237.81|235.01|237.81|235.01|0
1641966430000|2022-01-12 05:47:10|237.75|234.95|237.69|234.89|237.75|234.95|237.69|234.89|0
1641966450000|2022-01-12 05:47:30|237.56|234.76|237.69|234.89|237.69|234.89|237.56|234.76|0
1641966470000|2022-01-12 05:47:50|237.62|234.82|237.69|234.89|237.69|234.89|237.62|234.82|0
1641966480000|2022-01-12 05:48:00|237.56|234.76|237.5|234.7|237.56|234.76|237.5|234.7|0
1641966490000|2022-01-12 05:48:10|237.43|234.63|237.56|234.76|237.56|234.76|237.43|234.63|0
1641966500000|2022-01-12 05:48:20|237.43|234.63|237.56|234.76|237.56|234.76|237.43|234.63|0
1641966520000|2022-01-12 05:48:40|237.81|235.01|237.81|235.01|237.81|235.01|237.81|235.01|0
1641966540000|2022-01-12 05:49:00|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1641966550000|2022-01-12 05:49:10|237.56|234.76|237.56|234.76|237.62|234.82|237.56|234.76|0
1641966560000|2022-01-12 05:49:20|237.43|234.63|237.43|234.63|237.56|234.76|237.43|234.63|0
1641966590000|2022-01-12 05:49:50|237.5|234.7|237.43|234.63|237.5|234.7|237.43|234.63|0
1641966600000|2022-01-12 05:50:00|237.56|234.76|237.56|234.76|237.69|234.89|237.56|234.76|0
1641966650000|2022-01-12 05:50:50|237.43|234.63|237.43|234.63|237.43|234.63|237.43|234.63|0
1641966660000|2022-01-12 05:51:00|237.3|234.5|237.17|234.37|237.3|234.5|237.17|234.37|0
1641966670000|2022-01-12 05:51:10|237.43|234.63|237.43|234.63|237.43|234.63|237.43|234.63|0
1641966680000|2022-01-12 05:51:20|237.56|234.76|237.43|234.63|237.56|234.76|237.43|234.63|0
1641966690000|2022-01-12 05:51:30|237.56|234.76|237.43|234.63|237.56|234.76|237.43|234.63|0
1641966700000|2022-01-12 05:51:40|237.3|234.5|237.3|234.5|237.3|234.5|237.3|234.5|0
1641966710000|2022-01-12 05:51:50|237.24|234.44|237.17|234.37|237.24|234.44|237.17|234.37|0
1641966720000|2022-01-12 05:52:00|237.3|234.5|237.17|234.37|237.3|234.5|237.17|234.37|0
1641966730000|2022-01-12 05:52:10|237.05|234.25|237.05|234.25|237.05|234.25|237.05|234.25|0
1641966760000|2022-01-12 05:52:40|236.92|234.12|236.79|233.99|236.92|234.12|236.79|233.99|0
1641966770000|2022-01-12 05:52:50|236.66|233.86|236.79|233.99|236.79|233.99|236.66|233.86|0
1641966800000|2022-01-12 05:53:20|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1641966810000|2022-01-12 05:53:30|237.05|234.25|237.17|234.37|237.17|234.37|237.05|234.25|0
1641966820000|2022-01-12 05:53:40|237.05|234.25|237.17|234.37|237.17|234.37|237.05|234.25|0
1641966840000|2022-01-12 05:54:00|237.05|234.25|237.05|234.25|237.05|234.25|236.98|234.18|0
1641966900000|2022-01-12 05:55:00|235.82|233.02|235.94|233.14|235.94|233.14|235.82|233.02|0
1641966910000|2022-01-12 05:55:10|237.17|234.37|236.92|234.12|237.17|234.37|236.92|234.12|0
1641966920000|2022-01-12 05:55:20|236.86|234.06|236.86|234.06|236.86|234.06|236.86|234.06|0
1641966930000|2022-01-12 05:55:30|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1641966940000|2022-01-12 05:55:40|236.79|233.99|236.79|233.99|236.79|233.99|236.66|233.86|0
1641966950000|2022-01-12 05:55:50|236.66|233.86|236.92|234.12|236.92|234.12|236.66|233.86|0
1641966960000|2022-01-12 05:56:00|236.79|233.99|236.79|233.99|236.79|233.99|236.79|233.99|0
1641966970000|2022-01-12 05:56:10|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1641966990000|2022-01-12 05:56:30|236.73|233.93|236.79|233.99|236.79|233.99|236.66|233.86|0
1641967000000|2022-01-12 05:56:40|236.73|233.93|236.92|234.12|236.92|234.12|236.73|233.93|0
1641967020000|2022-01-12 05:57:00|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1641967050000|2022-01-12 05:57:30|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1641967060000|2022-01-12 05:57:40|237.04|234.24|236.92|234.12|237.04|234.24|236.92|234.12|0
1641967070000|2022-01-12 05:57:50|236.79|233.99|236.79|233.99|236.79|233.99|236.79|233.99|0
1641967080000|2022-01-12 05:58:00|236.66|233.86|236.73|233.93|236.73|233.93|236.66|233.86|0
1641967090000|2022-01-12 05:58:10|236.79|233.99|236.79|233.99|236.79|233.99|236.66|233.86|0
1641967100000|2022-01-12 05:58:20|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1641967110000|2022-01-12 05:58:30|236.6|233.8|236.53|233.73|236.6|233.8|236.53|233.73|0
1641967120000|2022-01-12 05:58:40|236.41|233.61|236.53|233.73|236.53|233.73|236.41|233.61|0
1641967140000|2022-01-12 05:59:00|236.41|233.61|236.41|233.61|236.41|233.61|236.41|233.61|0
1641967150000|2022-01-12 05:59:10|236.28|233.48|236.41|233.61|236.41|233.61|236.28|233.48|0
1641967160000|2022-01-12 05:59:20|236.53|233.73|236.47|233.67|236.53|233.73|236.41|233.61|0
1641967170000|2022-01-12 05:59:30|236.41|233.61|236.41|233.61|236.41|233.61|236.41|233.61|0
1641967180000|2022-01-12 05:59:40|236.28|233.48|236.28|233.48|236.41|233.61|236.28|233.48|0
1641967190000|2022-01-12 05:59:50|236.15|233.35|236.28|233.48|236.41|233.61|236.15|233.35|0
1641967200000|2022-01-12 06:00:00|236.41|233.61|236.41|233.61|236.41|233.61|236.41|233.61|0
1641967220000|2022-01-12 06:00:20|236.47|233.67|236.41|233.61|236.47|233.67|236.41|233.61|0
1641967230000|2022-01-12 06:00:30|236.28|233.48|236.22|233.42|236.28|233.48|236.15|233.35|0
1641967240000|2022-01-12 06:00:40|236.02|233.22|235.9|233.1|236.02|233.22|235.9|233.1|0
1641967250000|2022-01-12 06:00:50|235.96|233.16|235.52|232.72|235.96|233.16|235.52|232.72|0
1641967260000|2022-01-12 06:01:00|235.39|232.59|235.46|232.66|235.46|232.66|235.39|232.59|0
1641967270000|2022-01-12 06:01:10|235.52|232.72|235.64|232.84|235.64|232.84|235.52|232.72|0
1641967300000|2022-01-12 06:01:40|235.52|232.72|235.52|232.72|235.52|232.72|235.52|232.72|0
1641967310000|2022-01-12 06:01:50|235.39|232.59|235.39|232.59|235.39|232.59|235.39|232.59|0
1641967320000|2022-01-12 06:02:00|235.58|232.78|235.39|232.59|235.64|232.84|235.39|232.59|0
1641967330000|2022-01-12 06:02:10|235.52|232.72|235.64|232.84|235.64|232.84|235.52|232.72|0
1641967340000|2022-01-12 06:02:20|235.77|232.97|235.77|232.97|235.77|232.97|235.64|232.84|0
1641967360000|2022-01-12 06:02:40|235.64|232.84|235.39|232.59|235.64|232.84|235.39|232.59|0
1641967370000|2022-01-12 06:02:50|235.45|232.65|235.64|232.84|235.64|232.84|235.39|232.59|0
1641967380000|2022-01-12 06:03:00|235.52|232.72|235.52|232.72|235.52|232.72|235.39|232.59|0
1641967400000|2022-01-12 06:03:20|235.64|232.84|235.52|232.72|235.64|232.84|235.52|232.72|0
1641967410000|2022-01-12 06:03:30|235.64|232.84|235.77|232.97|235.77|232.97|235.64|232.84|0
1641967420000|2022-01-12 06:03:40|235.64|232.84|235.64|232.84|235.64|232.84|235.64|232.84|0
1641967440000|2022-01-12 06:04:00|235.51|232.71|235.39|232.59|235.51|232.71|235.39|232.59|0
1641967450000|2022-01-12 06:04:10|235.26|232.46|235.13|232.33|235.26|232.46|235.13|232.33|0
1641967460000|2022-01-12 06:04:20|235.26|232.46|235.13|232.33|235.26|232.46|235.13|232.33|0
1641967470000|2022-01-12 06:04:30|235.26|232.46|235.26|232.46|235.26|232.46|235.26|232.46|0
1641967480000|2022-01-12 06:04:40|235.13|232.33|235.13|232.33|235.26|232.46|235.13|232.33|0
1641967490000|2022-01-12 06:04:50|235.26|232.46|234.75|231.95|235.26|232.46|234.75|231.95|0
1641967500000|2022-01-12 06:05:00|234.88|232.08|235.13|232.33|235.13|232.33|234.88|232.08|0
1641967520000|2022-01-12 06:05:20|235.01|232.21|235.13|232.33|235.26|232.46|235.01|232.21|0
1641967530000|2022-01-12 06:05:30|235.26|232.46|235.26|232.46|235.26|232.46|235.26|232.46|0
1641967550000|2022-01-12 06:05:50|235.13|232.33|235.13|232.33|235.13|232.33|235.13|232.33|0
1641967560000|2022-01-12 06:06:00|235.2|232.4|235.26|232.46|235.26|232.46|235.2|232.4|0
1641967570000|2022-01-12 06:06:10|235.39|232.59|235.39|232.59|235.39|232.59|235.39|232.59|0
1641967580000|2022-01-12 06:06:20|235.51|232.71|235.51|232.71|235.51|232.71|235.39|232.59|0
1641967590000|2022-01-12 06:06:30|235.64|232.84|235.64|232.84|235.64|232.84|235.64|232.84|0
1641967600000|2022-01-12 06:06:40|235.51|232.71|235.64|232.84|235.64|232.84|235.51|232.71|0
1641967610000|2022-01-12 06:06:50|235.51|232.71|235.51|232.71|235.51|232.71|235.51|232.71|0
1641967620000|2022-01-12 06:07:00|235.64|232.84|235.64|232.84|235.64|232.84|235.64|232.84|0
1641967630000|2022-01-12 06:07:10|235.58|232.78|235.58|232.78|235.58|232.78|235.58|232.78|0
1641967640000|2022-01-12 06:07:20|235.64|232.84|235.71|232.91|235.71|232.91|235.64|232.84|0
1641967650000|2022-01-12 06:07:30|235.77|232.97|235.89|233.09|235.89|233.09|235.77|232.97|0
1641967660000|2022-01-12 06:07:40|235.77|232.97|235.89|233.09|235.89|233.09|235.77|232.97|0
1641967670000|2022-01-12 06:07:50|235.77|232.97|235.89|233.09|235.89|233.09|235.77|232.97|0
1641967680000|2022-01-12 06:08:00|235.77|232.97|235.89|233.09|235.89|233.09|235.77|232.97|0
1641967700000|2022-01-12 06:08:20|235.96|233.16|235.96|233.16|235.96|233.16|235.96|233.16|0
1641967710000|2022-01-12 06:08:30|236.02|233.22|235.77|232.97|236.02|233.22|235.77|232.97|0
1641967720000|2022-01-12 06:08:40|235.64|232.84|235.64|232.84|235.64|232.84|235.64|232.84|0
1641967740000|2022-01-12 06:09:00|235.71|232.91|235.89|233.09|235.89|233.09|235.71|232.91|0
1641967750000|2022-01-12 06:09:10|235.96|233.16|236.02|233.22|236.02|233.22|235.96|233.16|0
1641967770000|2022-01-12 06:09:30|235.89|233.09|235.89|233.09|235.89|233.09|235.89|233.09|0
1641967780000|2022-01-12 06:09:40|235.77|232.97|235.83|233.03|235.83|233.03|235.77|232.97|0
1641967790000|2022-01-12 06:09:50|235.77|232.97|235.77|232.97|235.83|233.03|235.77|232.97|0
1641967800000|2022-01-12 06:10:00|235.7|232.9|235.58|232.78|235.7|232.9|235.58|232.78|0
1641967810000|2022-01-12 06:10:10|235.64|232.84|235.51|232.71|235.64|232.84|235.51|232.71|0
1641967820000|2022-01-12 06:10:20|235.64|232.84|235.64|232.84|235.64|232.84|235.64|232.84|0
1641967850000|2022-01-12 06:10:50|235.77|232.97|235.77|232.97|235.77|232.97|235.77|232.97|0
1641967860000|2022-01-12 06:11:00|235.64|232.84|235.64|232.84|235.64|232.84|235.64|232.84|0
1641967880000|2022-01-12 06:11:20|235.7|232.9|235.64|232.84|235.7|232.9|235.64|232.84|0
1641967900000|2022-01-12 06:11:40|235.77|232.97|235.7|232.9|235.77|232.97|235.7|232.9|0
1641967910000|2022-01-12 06:11:50|235.64|232.84|235.64|232.84|235.64|232.84|235.64|232.84|0
1641967920000|2022-01-12 06:12:00|235.58|232.78|235.58|232.78|235.58|232.78|235.51|232.71|0
1641967930000|2022-01-12 06:12:10|235.64|232.84|235.76|232.96|235.76|232.96|235.64|232.84|0
1641967940000|2022-01-12 06:12:20|235.64|232.84|235.76|232.96|235.76|232.96|235.64|232.84|0
1641967950000|2022-01-12 06:12:30|235.89|233.09|235.89|233.09|235.89|233.09|235.89|233.09|0
1641967970000|2022-01-12 06:12:50|235.76|232.96|235.76|232.96|235.76|232.96|235.7|232.9|0
1641967980000|2022-01-12 06:13:00|235.89|233.09|235.89|233.09|235.89|233.09|235.89|233.09|0
1641968020000|2022-01-12 06:13:40|236.02|233.22|236.02|233.22|236.15|233.35|236.02|233.22|0
1641968030000|2022-01-12 06:13:50|236.08|233.28|236.08|233.28|236.08|233.28|236.08|233.28|0
1641968040000|2022-01-12 06:14:00|236.15|233.35|236.15|233.35|236.15|233.35|236.15|233.35|0
1641968050000|2022-01-12 06:14:10|235.96|233.16|235.76|232.96|235.96|233.16|235.76|232.96|0
1641968070000|2022-01-12 06:14:30|235.89|233.09|235.83|233.03|235.89|233.09|235.83|233.03|0
1641968080000|2022-01-12 06:14:40|235.89|233.09|235.89|233.09|235.89|233.09|235.89|233.09|0
1641968100000|2022-01-12 06:15:00|235.96|233.16|236.02|233.22|236.02|233.22|235.89|233.09|0
1641968110000|2022-01-12 06:15:10|236.14|233.34|236.14|233.34|236.14|233.34|236.14|233.34|0
1641968120000|2022-01-12 06:15:20|236.21|233.41|236.14|233.34|236.21|233.41|236.14|233.34|0
1641968140000|2022-01-12 06:15:40|236.02|233.22|236.14|233.34|236.14|233.34|236.02|233.22|0
1641968160000|2022-01-12 06:16:00|236.27|233.47|236.14|233.34|236.27|233.47|236.14|233.34|0
1641968170000|2022-01-12 06:16:10|236.21|233.41|236.27|233.47|236.27|233.47|236.21|233.41|0
1641968190000|2022-01-12 06:16:30|236.4|233.6|236.4|233.6|236.4|233.6|236.4|233.6|0
1641968200000|2022-01-12 06:16:40|236.53|233.73|236.53|233.73|236.53|233.73|236.53|233.73|0
1641968210000|2022-01-12 06:16:50|236.65|233.85|236.65|233.85|236.65|233.85|236.65|233.85|0
1641968220000|2022-01-12 06:17:00|236.72|233.92|236.65|233.85|236.72|233.92|236.65|233.85|0
1641968240000|2022-01-12 06:17:20|236.53|233.73|236.65|233.85|236.65|233.85|236.53|233.73|0
1641968250000|2022-01-12 06:17:30|236.59|233.79|236.65|233.85|236.65|233.85|236.59|233.79|0
1641968260000|2022-01-12 06:17:40|236.52|233.72|236.65|233.85|236.65|233.85|236.52|233.72|0
1641968270000|2022-01-12 06:17:50|236.72|233.92|236.72|233.92|236.72|233.92|236.72|233.92|0
1641968280000|2022-01-12 06:18:00|236.65|233.85|236.78|233.98|236.78|233.98|236.65|233.85|0
1641968300000|2022-01-12 06:18:20|236.91|234.11|236.85|234.05|236.91|234.11|236.85|234.05|0
1641968310000|2022-01-12 06:18:30|236.78|233.98|236.78|233.98|236.78|233.98|236.78|233.98|0
1641968320000|2022-01-12 06:18:40|236.65|233.85|236.78|233.98|236.78|233.98|236.65|233.85|0
1641968330000|2022-01-12 06:18:50|236.72|233.92|236.72|233.92|236.72|233.92|236.72|233.92|0
1641968340000|2022-01-12 06:19:00|236.78|233.98|236.78|233.98|236.78|233.98|236.78|233.98|0
1641968350000|2022-01-12 06:19:10|236.85|234.05|236.78|233.98|236.85|234.05|236.78|233.98|0
1641968360000|2022-01-12 06:19:20|237.03|234.23|236.97|234.17|237.03|234.23|236.97|234.17|0
1641968370000|2022-01-12 06:19:30|237.03|234.23|237.16|234.36|237.16|234.36|237.03|234.23|0
1641968380000|2022-01-12 06:19:40|237.03|234.23|237.16|234.36|237.16|234.36|237.03|234.23|0
1641968420000|2022-01-12 06:20:20|237.1|234.3|237.1|234.3|237.1|234.3|237.1|234.3|0
1641968430000|2022-01-12 06:20:30|237.03|234.23|237.03|234.23|237.16|234.36|237.03|234.23|0
1641968440000|2022-01-12 06:20:40|237.1|234.3|237.1|234.3|237.1|234.3|237.1|234.3|0
1641968450000|2022-01-12 06:20:50|237.16|234.36|237.16|234.36|237.16|234.36|237.03|234.23|0
1641968460000|2022-01-12 06:21:00|237.03|234.23|236.91|234.11|237.03|234.23|236.91|234.11|0
1641968490000|2022-01-12 06:21:30|236.78|233.98|236.84|234.04|236.84|234.04|236.78|233.98|0
1641968500000|2022-01-12 06:21:40|236.78|233.98|236.78|233.98|236.78|233.98|236.78|233.98|0
1641968510000|2022-01-12 06:21:50|236.91|234.11|236.84|234.04|236.91|234.11|236.84|234.04|0
1641968520000|2022-01-12 06:22:00|236.9|234.1|236.9|234.1|236.9|234.1|236.9|234.1|0
1641968590000|2022-01-12 06:23:10|236.97|234.17|236.97|234.17|236.97|234.17|236.97|234.17|0
1641968600000|2022-01-12 06:23:20|236.9|234.1|237.16|234.36|237.16|234.36|236.9|234.1|0
1641968630000|2022-01-12 06:23:50|237.29|234.49|237.29|234.49|237.29|234.49|237.29|234.49|0
1641968660000|2022-01-12 06:24:20|237.16|234.36|237.16|234.36|237.16|234.36|237.16|234.36|0
1641968690000|2022-01-12 06:24:50|237.03|234.23|237.03|234.23|237.03|234.23|237.03|234.23|0
1641968700000|2022-01-12 06:25:00|237.16|234.36|237.03|234.23|237.16|234.36|237.03|234.23|0
1641968710000|2022-01-12 06:25:10|237.1|234.3|237.1|234.3|237.1|234.3|237.1|234.3|0
1641968720000|2022-01-12 06:25:20|237.03|234.23|236.9|234.1|237.03|234.23|236.9|234.1|0
1641968740000|2022-01-12 06:25:40|236.97|234.17|236.97|234.17|236.97|234.17|236.97|234.17|0
1641968750000|2022-01-12 06:25:50|237.03|234.23|236.9|234.1|237.03|234.23|236.9|234.1|0
1641968790000|2022-01-12 06:26:30|236.84|234.04|236.78|233.98|236.9|234.1|236.78|233.98|0
1641968800000|2022-01-12 06:26:40|236.9|234.1|236.9|234.1|236.9|234.1|236.9|234.1|0
1641968810000|2022-01-12 06:26:50|237.03|234.23|237.22|234.42|237.22|234.42|237.03|234.23|0
1641968820000|2022-01-12 06:27:00|237.16|234.36|237.16|234.36|237.28|234.48|237.16|234.36|0
1641968830000|2022-01-12 06:27:10|237.22|234.42|237.22|234.42|237.22|234.42|237.22|234.42|0
1641968840000|2022-01-12 06:27:20|237.28|234.48|237.54|234.74|237.54|234.74|237.28|234.48|0
1641968860000|2022-01-12 06:27:40|237.61|234.81|237.67|234.87|237.67|234.87|237.61|234.81|0
1641968870000|2022-01-12 06:27:50|237.8|235|237.8|235|237.8|235|237.8|235|0
1641968880000|2022-01-12 06:28:00|237.67|234.87|237.67|234.87|237.67|234.87|237.67|234.87|0
1641968890000|2022-01-12 06:28:10|237.73|234.93|237.67|234.87|237.73|234.93|237.67|234.87|0
1641968910000|2022-01-12 06:28:30|237.73|234.93|237.67|234.87|237.73|234.93|237.67|234.87|0
1641968920000|2022-01-12 06:28:40|237.54|234.74|237.54|234.74|237.54|234.74|237.54|234.74|0
1641968930000|2022-01-12 06:28:50|237.61|234.81|237.54|234.74|237.67|234.87|237.54|234.74|0
1641968940000|2022-01-12 06:29:00|237.61|234.81|237.41|234.61|237.61|234.81|237.41|234.61|0
1641968950000|2022-01-12 06:29:10|237.48|234.68|237.41|234.61|237.48|234.68|237.41|234.61|0
1641968960000|2022-01-12 06:29:20|237.54|234.74|237.54|234.74|237.54|234.74|237.54|234.74|0
1641968980000|2022-01-12 06:29:40|237.48|234.68|237.48|234.68|237.48|234.68|237.41|234.61|0
1641968990000|2022-01-12 06:29:50|237.41|234.61|237.41|234.61|237.41|234.61|237.41|234.61|0
1641969000000|2022-01-12 06:30:00|237.48|234.68|237.41|234.61|237.48|234.68|237.41|234.61|0
1641969010000|2022-01-12 06:30:10|237.28|234.48|237.41|234.61|237.41|234.61|237.28|234.48|0
1641969030000|2022-01-12 06:30:30|237.28|234.48|237.41|234.61|237.41|234.61|237.28|234.48|0
1641969050000|2022-01-12 06:30:50|237.35|234.55|237.28|234.48|237.35|234.55|237.28|234.48|0
1641969060000|2022-01-12 06:31:00|237.35|234.55|237.41|234.61|237.41|234.61|237.35|234.55|0
1641969070000|2022-01-12 06:31:10|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1641969090000|2022-01-12 06:31:30|237.41|234.61|237.41|234.61|237.41|234.61|237.41|234.61|0
1641969110000|2022-01-12 06:31:50|237.54|234.74|237.54|234.74|237.54|234.74|237.54|234.74|0
1641969120000|2022-01-12 06:32:00|237.67|234.87|237.54|234.74|237.67|234.87|237.54|234.74|0
1641969130000|2022-01-12 06:32:10|237.6|234.8|237.67|234.87|237.67|234.87|237.6|234.8|0
1641969140000|2022-01-12 06:32:20|237.54|234.74|237.54|234.74|237.54|234.74|237.54|234.74|0
1641969160000|2022-01-12 06:32:40|237.48|234.68|237.54|234.74|237.54|234.74|237.48|234.68|0
1641969180000|2022-01-12 06:33:00|237.48|234.68|237.48|234.68|237.48|234.68|237.48|234.68|0
1641969190000|2022-01-12 06:33:10|237.41|234.61|237.48|234.68|237.48|234.68|237.41|234.61|0
1641969200000|2022-01-12 06:33:20|237.41|234.61|237.54|234.74|237.54|234.74|237.41|234.61|0
1641969210000|2022-01-12 06:33:30|237.48|234.68|237.41|234.61|237.48|234.68|237.41|234.61|0
1641969230000|2022-01-12 06:33:50|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1641969280000|2022-01-12 06:34:40|237.15|234.35|237.15|234.35|237.15|234.35|237.15|234.35|0
1641969320000|2022-01-12 06:35:20|237.28|234.48|237.28|234.48|237.35|234.55|237.28|234.48|0
1641969330000|2022-01-12 06:35:30|237.35|234.55|237.35|234.55|237.35|234.55|237.35|234.55|0
1641969340000|2022-01-12 06:35:40|237.28|234.48|237.35|234.55|237.35|234.55|237.28|234.48|0
1641969350000|2022-01-12 06:35:50|237.41|234.61|237.41|234.61|237.41|234.61|237.41|234.61|0
1641969360000|2022-01-12 06:36:00|237.54|234.74|237.54|234.74|237.54|234.74|237.54|234.74|0
1641969370000|2022-01-12 06:36:10|237.41|234.61|237.54|234.74|237.54|234.74|237.41|234.61|0
1641969380000|2022-01-12 06:36:20|237.6|234.8|237.54|234.74|237.6|234.8|237.54|234.74|0
1641969390000|2022-01-12 06:36:30|237.41|234.61|237.41|234.61|237.41|234.61|237.41|234.61|0
1641969410000|2022-01-12 06:36:50|237.54|234.74|237.54|234.74|237.54|234.74|237.54|234.74|0
1641969420000|2022-01-12 06:37:00|237.6|234.8|237.54|234.74|237.6|234.8|237.54|234.74|0
1641969430000|2022-01-12 06:37:10|237.41|234.61|237.41|234.61|237.41|234.61|237.41|234.61|0
1641969440000|2022-01-12 06:37:20|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1641969470000|2022-01-12 06:37:50|237.22|234.42|237.22|234.42|237.22|234.42|237.22|234.42|0
1641969480000|2022-01-12 06:38:00|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1641969490000|2022-01-12 06:38:10|237.41|234.61|237.28|234.48|237.41|234.61|237.28|234.48|0
1641969500000|2022-01-12 06:38:20|237.22|234.42|237.22|234.42|237.22|234.42|237.22|234.42|0
1641969520000|2022-01-12 06:38:40|237.15|234.35|237.22|234.42|237.22|234.42|237.15|234.35|0
1641969530000|2022-01-12 06:38:50|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1641969540000|2022-01-12 06:39:00|237.22|234.42|237.28|234.48|237.28|234.48|237.22|234.42|0
1641969550000|2022-01-12 06:39:10|237.35|234.55|237.28|234.48|237.35|234.55|237.28|234.48|0
1641969560000|2022-01-12 06:39:20|237.22|234.42|237.15|234.35|237.22|234.42|237.15|234.35|0
1641969570000|2022-01-12 06:39:30|237.22|234.42|237.15|234.35|237.28|234.48|237.15|234.35|0
1641969580000|2022-01-12 06:39:40|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1641969590000|2022-01-12 06:39:50|237.22|234.42|237.22|234.42|237.22|234.42|237.22|234.42|0
1641969600000|2022-01-12 06:40:00|237.28|234.48|237.28|234.48|237.28|234.48|237.22|234.42|0
1641969610000|2022-01-12 06:40:10|237.22|234.42|237.22|234.42|237.22|234.42|237.22|234.42|0
1641969620000|2022-01-12 06:40:20|237.15|234.35|237.15|234.35|237.15|234.35|237.15|234.35|0
1641969630000|2022-01-12 06:40:30|237.22|234.42|237.22|234.42|237.28|234.48|237.22|234.42|0
1641969640000|2022-01-12 06:40:40|237.15|234.35|237.22|234.42|237.28|234.48|237.15|234.35|0
1641969650000|2022-01-12 06:40:50|237.15|234.35|237.15|234.35|237.15|234.35|237.15|234.35|0
1641969660000|2022-01-12 06:41:00|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1641969710000|2022-01-12 06:41:50|237.34|234.54|237.34|234.54|237.34|234.54|237.34|234.54|0
1641969720000|2022-01-12 06:42:00|237.41|234.61|237.28|234.48|237.41|234.61|237.28|234.48|0
1641969730000|2022-01-12 06:42:10|237.34|234.54|237.34|234.54|237.34|234.54|237.34|234.54|0
1641969740000|2022-01-12 06:42:20|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1641969760000|2022-01-12 06:42:40|237.15|234.35|237.28|234.48|237.28|234.48|237.15|234.35|0
1641969770000|2022-01-12 06:42:50|237.22|234.42|237.22|234.42|237.22|234.42|237.22|234.42|0
1641969780000|2022-01-12 06:43:00|237.15|234.35|237.15|234.35|237.22|234.42|237.15|234.35|0
1641969800000|2022-01-12 06:43:20|237.09|234.29|237.02|234.22|237.09|234.29|237.02|234.22|0
1641969810000|2022-01-12 06:43:30|236.89|234.09|236.89|234.09|236.89|234.09|236.89|234.09|0
1641969830000|2022-01-12 06:43:50|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1641969850000|2022-01-12 06:44:10|236.71|233.91|236.89|234.09|236.89|234.09|236.71|233.91|0
1641969860000|2022-01-12 06:44:20|236.96|234.16|236.89|234.09|236.96|234.16|236.89|234.09|0
1641969920000|2022-01-12 06:45:20|236.77|233.97|236.89|234.09|236.89|234.09|236.77|233.97|0
1641969930000|2022-01-12 06:45:30|237.02|234.22|237.02|234.22|237.02|234.22|236.89|234.09|0
1641969950000|2022-01-12 06:45:50|237.09|234.29|237.09|234.29|237.09|234.29|237.09|234.29|0
1641969960000|2022-01-12 06:46:00|237.02|234.22|237.02|234.22|237.09|234.29|237.02|234.22|0
1641969970000|2022-01-12 06:46:10|237.15|234.35|237.28|234.48|237.28|234.48|237.15|234.35|0
1641969980000|2022-01-12 06:46:20|237.34|234.54|237.34|234.54|237.34|234.54|237.34|234.54|0
1641969990000|2022-01-12 06:46:30|237.4|234.6|237.28|234.48|237.4|234.6|237.28|234.48|0
1641970040000|2022-01-12 06:47:20|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1641970060000|2022-01-12 06:47:40|237.28|234.48|237.34|234.54|237.34|234.54|237.28|234.48|0
1641970070000|2022-01-12 06:47:50|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1641970110000|2022-01-12 06:48:30|237.27|234.47|237.27|234.47|237.27|234.47|237.27|234.47|0
1641970180000|2022-01-12 06:49:40|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1641970190000|2022-01-12 06:49:50|237.34|234.54|237.4|234.6|237.4|234.6|237.34|234.54|0
1641970250000|2022-01-12 06:50:50|237.53|234.73|237.4|234.6|237.53|234.73|237.4|234.6|0
1641970260000|2022-01-12 06:51:00|237.53|234.73|237.53|234.73|237.53|234.73|237.53|234.73|0
1641970300000|2022-01-12 06:51:40|237.66|234.86|237.66|234.86|237.66|234.86|237.66|234.86|0
1641970310000|2022-01-12 06:51:50|237.91|235.11|238.04|235.24|238.04|235.24|237.91|235.11|0
1641970330000|2022-01-12 06:52:10|237.98|235.18|237.78|234.98|237.98|235.18|237.78|234.98|0
1641970340000|2022-01-12 06:52:20|237.91|235.11|237.91|235.11|237.91|235.11|237.91|235.11|0
1641970350000|2022-01-12 06:52:30|237.98|235.18|237.91|235.11|237.98|235.18|237.91|235.11|0
1641970410000|2022-01-12 06:53:30|237.78|234.98|237.78|234.98|237.78|234.98|237.78|234.98|0
1641970420000|2022-01-12 06:53:40|237.85|235.05|237.91|235.11|237.91|235.11|237.85|235.05|0
1641970430000|2022-01-12 06:53:50|237.85|235.05|237.78|234.98|237.85|235.05|237.78|234.98|0
1641970470000|2022-01-12 06:54:30|237.91|235.11|237.78|234.98|237.91|235.11|237.78|234.98|0
1641970480000|2022-01-12 06:54:40|237.85|235.05|237.78|234.98|237.85|235.05|237.78|234.98|0
1641970490000|2022-01-12 06:54:50|237.91|235.11|237.91|235.11|237.91|235.11|237.91|235.11|0
1641970500000|2022-01-12 06:55:00|237.85|235.05|237.91|235.11|237.91|235.11|237.85|235.05|0
1641970520000|2022-01-12 06:55:20|238.04|235.24|238.04|235.24|238.04|235.24|237.98|235.18|0
1641970530000|2022-01-12 06:55:30|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1641970540000|2022-01-12 06:55:40|238.04|235.24|238.04|235.24|238.04|235.24|238.04|235.24|0
1641970550000|2022-01-12 06:55:50|237.98|235.18|237.98|235.18|238.04|235.24|237.98|235.18|0
1641970570000|2022-01-12 06:56:10|237.91|235.11|238.04|235.24|238.04|235.24|237.91|235.11|0
1641970580000|2022-01-12 06:56:20|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1641970590000|2022-01-12 06:56:30|238.16|235.36|238.16|235.36|238.16|235.36|238.16|235.36|0
1641970610000|2022-01-12 06:56:50|238.04|235.24|238.04|235.24|238.04|235.24|238.04|235.24|0
1641970620000|2022-01-12 06:57:00|237.98|235.18|237.91|235.11|237.98|235.18|237.91|235.11|0
1641970640000|2022-01-12 06:57:20|238.04|235.24|238.04|235.24|238.04|235.24|237.98|235.18|0
1641970650000|2022-01-12 06:57:30|237.98|235.18|237.91|235.11|237.98|235.18|237.91|235.11|0
1641970660000|2022-01-12 06:57:40|237.98|235.18|237.91|235.11|237.98|235.18|237.91|235.11|0
1641970670000|2022-01-12 06:57:50|237.98|235.18|238.04|235.24|238.04|235.24|237.98|235.18|0
1641970700000|2022-01-12 06:58:20|237.97|235.17|237.97|235.17|237.97|235.17|237.91|235.11|0
1641970710000|2022-01-12 06:58:30|238.04|235.24|238.04|235.24|238.04|235.24|238.04|235.24|0
1641970750000|2022-01-12 06:59:10|238.1|235.3|238.1|235.3|238.16|235.36|238.1|235.3|0
1641970760000|2022-01-12 06:59:20|238.04|235.24|238.04|235.24|238.04|235.24|238.04|235.24|0
1641970770000|2022-01-12 06:59:30|238.16|235.36|238.16|235.36|238.16|235.36|238.16|235.36|0
1641970790000|2022-01-12 06:59:50|238.29|235.49|238.23|235.43|238.29|235.49|238.16|235.36|0
1641970800000|2022-01-12 07:00:00|238.8|236|238.8|236|238.8|236|238.68|235.88|0
1641970810000|2022-01-12 07:00:10|238.93|236.13|238.68|235.88|238.93|236.13|238.68|235.88|0
1641970830000|2022-01-12 07:00:30|238.67|235.87|238.8|236|238.8|236|238.67|235.87|0
1641970840000|2022-01-12 07:00:40|238.93|236.13|239.06|236.26|239.06|236.26|238.93|236.13|0
1641970850000|2022-01-12 07:00:50|239.19|236.39|239.19|236.39|239.32|236.52|239.19|236.39|0
1641970860000|2022-01-12 07:01:00|239.25|236.45|239.19|236.39|239.32|236.52|239.19|236.39|0
1641970870000|2022-01-12 07:01:10|239.06|236.26|239.13|236.33|239.13|236.33|239.06|236.26|0
1641970880000|2022-01-12 07:01:20|239.06|236.26|239.32|236.52|239.32|236.52|239.06|236.26|0
1641970890000|2022-01-12 07:01:30|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1641970900000|2022-01-12 07:01:40|239.44|236.64|239.44|236.64|239.44|236.64|239.44|236.64|0
1641970910000|2022-01-12 07:01:50|239.32|236.52|239.19|236.39|239.32|236.52|239.19|236.39|0
1641970920000|2022-01-12 07:02:00|238.93|236.13|238.93|236.13|238.93|236.13|238.87|236.07|0
1641970940000|2022-01-12 07:02:20|238.8|236|238.8|236|238.8|236|238.8|236|0
1641970950000|2022-01-12 07:02:30|238.93|236.13|238.8|236|238.93|236.13|238.67|235.87|0
1641970960000|2022-01-12 07:02:40|239.06|236.26|239.06|236.26|239.06|236.26|239.06|236.26|0
1641970970000|2022-01-12 07:02:50|239.12|236.32|239.12|236.32|239.19|236.39|239.12|236.32|0
1641970980000|2022-01-12 07:03:00|239.19|236.39|239.19|236.39|239.25|236.45|239.19|236.39|0
1641970990000|2022-01-12 07:03:10|239.06|236.26|238.93|236.13|239.06|236.26|238.93|236.13|0
1641971000000|2022-01-12 07:03:20|238.8|236|238.8|236|238.8|236|238.8|236|0
1641971010000|2022-01-12 07:03:30|238.93|236.13|238.93|236.13|238.93|236.13|238.93|236.13|0
1641971020000|2022-01-12 07:03:40|239.06|236.26|239|236.2|239.06|236.26|238.93|236.13|0
1641971030000|2022-01-12 07:03:50|238.93|236.13|238.8|236|238.93|236.13|238.8|236|0
1641971040000|2022-01-12 07:04:00|238.93|236.13|238.74|235.94|238.93|236.13|238.74|235.94|0
1641971050000|2022-01-12 07:04:10|238.67|235.87|238.74|235.94|238.74|235.94|238.67|235.87|0
1641971060000|2022-01-12 07:04:20|238.8|236|238.8|236|238.8|236|238.8|236|0
1641971070000|2022-01-12 07:04:30|238.74|235.94|238.67|235.87|238.74|235.94|238.67|235.87|0
1641971080000|2022-01-12 07:04:40|238.61|235.81|238.54|235.74|238.61|235.81|238.54|235.74|0
1641971090000|2022-01-12 07:04:50|238.67|235.87|238.67|235.87|238.67|235.87|238.67|235.87|0
1641971100000|2022-01-12 07:05:00|238.74|235.94|238.67|235.87|238.74|235.94|238.67|235.87|0
1641971110000|2022-01-12 07:05:10|238.74|235.94|238.74|235.94|238.74|235.94|238.74|235.94|0
1641971120000|2022-01-12 07:05:20|238.67|235.87|238.93|236.13|238.93|236.13|238.67|235.87|0
1641971130000|2022-01-12 07:05:30|238.67|235.87|238.74|235.94|238.74|235.94|238.67|235.87|0
1641971140000|2022-01-12 07:05:40|238.67|235.87|238.87|236.07|238.87|236.07|238.67|235.87|0
1641971150000|2022-01-12 07:05:50|238.8|236|238.67|235.87|238.8|236|238.67|235.87|0
1641971160000|2022-01-12 07:06:00|238.61|235.81|238.54|235.74|238.67|235.87|238.54|235.74|0
1641971170000|2022-01-12 07:06:10|238.67|235.87|238.67|235.87|238.67|235.87|238.67|235.87|0
1641971180000|2022-01-12 07:06:20|238.61|235.81|238.54|235.74|238.61|235.81|238.54|235.74|0
1641971190000|2022-01-12 07:06:30|238.42|235.62|238.16|235.36|238.42|235.62|238.16|235.36|0
1641971200000|2022-01-12 07:06:40|238.23|235.43|238.16|235.36|238.23|235.43|238.16|235.36|0
1641971220000|2022-01-12 07:07:00|238.29|235.49|238.29|235.49|238.29|235.49|238.29|235.49|0
1641971230000|2022-01-12 07:07:10|238.35|235.55|238.42|235.62|238.42|235.62|238.35|235.55|0
1641971240000|2022-01-12 07:07:20|238.54|235.74|238.16|235.36|238.54|235.74|238.16|235.36|0
1641971250000|2022-01-12 07:07:30|238.23|235.43|238.23|235.43|238.23|235.43|238.23|235.43|0
1641971260000|2022-01-12 07:07:40|238.29|235.49|238.23|235.43|238.29|235.49|238.23|235.43|0
1641971270000|2022-01-12 07:07:50|238.29|235.49|238.29|235.49|238.29|235.49|238.29|235.49|0
1641971280000|2022-01-12 07:08:00|238.35|235.55|238.29|235.49|238.42|235.62|238.29|235.49|0
1641971330000|2022-01-12 07:08:50|238.23|235.43|238.41|235.61|238.41|235.61|238.23|235.43|0
1641971340000|2022-01-12 07:09:00|238.29|235.49|238.41|235.61|238.41|235.61|238.29|235.49|0
1641971350000|2022-01-12 07:09:10|238.35|235.55|238.41|235.61|238.41|235.61|238.35|235.55|0
1641971360000|2022-01-12 07:09:20|238.35|235.55|238.29|235.49|238.35|235.55|238.29|235.49|0
1641971370000|2022-01-12 07:09:30|238.41|235.61|238.74|235.94|238.74|235.94|238.41|235.61|0
1641971380000|2022-01-12 07:09:40|238.8|236|238.74|235.94|238.8|236|238.74|235.94|0
1641971390000|2022-01-12 07:09:50|238.8|236|238.87|236.07|238.87|236.07|238.8|236|0
1641971400000|2022-01-12 07:10:00|238.93|236.13|238.8|236|238.93|236.13|238.8|236|0
1641971410000|2022-01-12 07:10:10|238.87|236.07|238.93|236.13|238.93|236.13|238.87|236.07|0
1641971420000|2022-01-12 07:10:20|238.8|236|238.8|236|238.87|236.07|238.8|236|0
1641971430000|2022-01-12 07:10:30|238.86|236.06|238.8|236|238.93|236.13|238.8|236|0
1641971440000|2022-01-12 07:10:40|238.86|236.06|238.93|236.13|238.93|236.13|238.86|236.06|0
1641971450000|2022-01-12 07:10:50|239.05|236.25|238.93|236.13|239.05|236.25|238.93|236.13|0
1641971470000|2022-01-12 07:11:10|238.99|236.19|239.05|236.25|239.05|236.25|238.99|236.19|0
1641971480000|2022-01-12 07:11:20|239.18|236.38|239.18|236.38|239.18|236.38|239.18|236.38|0
1641971490000|2022-01-12 07:11:30|238.93|236.13|239.05|236.25|239.05|236.25|238.93|236.13|0
1641971500000|2022-01-12 07:11:40|238.99|236.19|239.05|236.25|239.05|236.25|238.99|236.19|0
1641971510000|2022-01-12 07:11:50|238.93|236.13|238.99|236.19|238.99|236.19|238.93|236.13|0
1641971520000|2022-01-12 07:12:00|238.93|236.13|239.05|236.25|239.05|236.25|238.93|236.13|0
1641971530000|2022-01-12 07:12:10|238.93|236.13|238.93|236.13|238.93|236.13|238.93|236.13|0
1641971540000|2022-01-12 07:12:20|238.67|235.87|238.8|236|238.8|236|238.67|235.87|0
1641971550000|2022-01-12 07:12:30|238.93|236.13|238.8|236|238.93|236.13|238.8|236|0
1641971560000|2022-01-12 07:12:40|238.67|235.87|238.74|235.94|238.8|236|238.67|235.87|0
1641971570000|2022-01-12 07:12:50|238.8|236|238.86|236.06|238.86|236.06|238.8|236|0
1641971580000|2022-01-12 07:13:00|238.8|236|238.8|236|238.8|236|238.8|236|0
1641971590000|2022-01-12 07:13:10|238.67|235.87|238.8|236|238.8|236|238.67|235.87|0
1641971600000|2022-01-12 07:13:20|238.74|235.94|238.74|235.94|238.74|235.94|238.74|235.94|0
1641971610000|2022-01-12 07:13:30|238.67|235.87|238.67|235.87|238.8|236|238.67|235.87|0
1641971630000|2022-01-12 07:13:50|238.74|235.94|238.74|235.94|238.74|235.94|238.74|235.94|0
1641971640000|2022-01-12 07:14:00|238.67|235.87|238.54|235.74|238.67|235.87|238.54|235.74|0
1641971650000|2022-01-12 07:14:10|238.48|235.68|238.48|235.68|238.48|235.68|238.48|235.68|0
1641971660000|2022-01-12 07:14:20|238.54|235.74|238.54|235.74|238.54|235.74|238.54|235.74|0
1641971670000|2022-01-12 07:14:30|238.48|235.68|238.48|235.68|238.48|235.68|238.48|235.68|0
1641971680000|2022-01-12 07:14:40|238.41|235.61|238.54|235.74|238.54|235.74|238.35|235.55|0
1641971690000|2022-01-12 07:14:50|238.61|235.81|238.61|235.81|238.61|235.81|238.61|235.81|0
1641971700000|2022-01-12 07:15:00|238.67|235.87|238.67|235.87|238.67|235.87|238.67|235.87|0
1641971730000|2022-01-12 07:15:30|238.54|235.74|238.61|235.81|238.61|235.81|238.54|235.74|0
1641971740000|2022-01-12 07:15:40|238.67|235.87|238.54|235.74|238.67|235.87|238.54|235.74|0
1641971750000|2022-01-12 07:15:50|238.67|235.87|238.67|235.87|238.67|235.87|238.61|235.81|0
1641971760000|2022-01-12 07:16:00|238.54|235.74|238.67|235.87|238.67|235.87|238.54|235.74|0
1641971780000|2022-01-12 07:16:20|238.54|235.74|238.54|235.74|238.54|235.74|238.54|235.74|0
1641971790000|2022-01-12 07:16:30|238.41|235.61|238.41|235.61|238.41|235.61|238.41|235.61|0
1641971800000|2022-01-12 07:16:40|238.48|235.68|238.41|235.61|238.54|235.74|238.41|235.61|0
1641971810000|2022-01-12 07:16:50|238.54|235.74|238.54|235.74|238.54|235.74|238.54|235.74|0
1641971820000|2022-01-12 07:17:00|238.28|235.48|238.28|235.48|238.28|235.48|238.28|235.48|0
1641971830000|2022-01-12 07:17:10|238.22|235.42|238.28|235.48|238.28|235.48|238.22|235.42|0
1641971840000|2022-01-12 07:17:20|238.22|235.42|238.16|235.36|238.22|235.42|238.16|235.36|0
1641971850000|2022-01-12 07:17:30|238.22|235.42|238.03|235.23|238.22|235.42|238.03|235.23|0
1641971860000|2022-01-12 07:17:40|237.9|235.1|237.9|235.1|238.03|235.23|237.9|235.1|0
1641971870000|2022-01-12 07:17:50|238.03|235.23|238.03|235.23|238.15|235.35|238.03|235.23|0
1641971880000|2022-01-12 07:18:00|237.97|235.17|237.97|235.17|237.97|235.17|237.97|235.17|0
1641971890000|2022-01-12 07:18:10|237.9|235.1|237.9|235.1|237.9|235.1|237.9|235.1|0
1641971900000|2022-01-12 07:18:20|238.03|235.23|238.03|235.23|238.03|235.23|238.03|235.23|0
1641971920000|2022-01-12 07:18:40|238.15|235.35|238.28|235.48|238.28|235.48|238.15|235.35|0
1641971940000|2022-01-12 07:19:00|238.15|235.35|238.15|235.35|238.15|235.35|238.15|235.35|0
1641971950000|2022-01-12 07:19:10|237.9|235.1|237.9|235.1|237.9|235.1|237.9|235.1|0
1641971960000|2022-01-12 07:19:20|238.03|235.23|238.03|235.23|238.03|235.23|238.03|235.23|0
1641971970000|2022-01-12 07:19:30|238.09|235.29|238.03|235.23|238.15|235.35|238.03|235.23|0
1641971980000|2022-01-12 07:19:40|238.15|235.35|238.15|235.35|238.15|235.35|238.09|235.29|0
1641971990000|2022-01-12 07:19:50|238.03|235.23|237.9|235.1|238.03|235.23|237.9|235.1|0
1641972000000|2022-01-12 07:20:00|237.77|234.97|237.77|234.97|237.77|234.97|237.77|234.97|0
1641972010000|2022-01-12 07:20:10|237.64|234.84|237.64|234.84|237.64|234.84|237.64|234.84|0
1641972020000|2022-01-12 07:20:20|237.51|234.71|237.64|234.84|237.64|234.84|237.51|234.71|0
1641972030000|2022-01-12 07:20:30|237.51|234.71|237.51|234.71|237.51|234.71|237.51|234.71|0
1641972040000|2022-01-12 07:20:40|237.64|234.84|237.45|234.65|237.64|234.84|237.39|234.59|0
1641972050000|2022-01-12 07:20:50|237.51|234.71|237.51|234.71|237.51|234.71|237.39|234.59|0
1641972070000|2022-01-12 07:21:10|237.64|234.84|237.64|234.84|237.64|234.84|237.51|234.71|0
1641972080000|2022-01-12 07:21:20|237.77|234.97|237.77|234.97|237.77|234.97|237.77|234.97|0
1641972090000|2022-01-12 07:21:30|237.64|234.84|237.51|234.71|237.64|234.84|237.51|234.71|0
1641972100000|2022-01-12 07:21:40|237.39|234.59|237.39|234.59|237.39|234.59|237.39|234.59|0
1641972130000|2022-01-12 07:22:10|237.45|234.65|237.45|234.65|237.45|234.65|237.45|234.65|0
1641972140000|2022-01-12 07:22:20|237.77|234.97|237.77|234.97|237.77|234.97|237.64|234.84|0
1641972150000|2022-01-12 07:22:30|237.84|235.04|237.77|234.97|237.9|235.1|237.77|234.97|0
1641972170000|2022-01-12 07:22:50|237.84|235.04|237.77|234.97|237.84|235.04|237.77|234.97|0
1641972190000|2022-01-12 07:23:10|237.9|235.1|237.9|235.1|237.9|235.1|237.9|235.1|0
1641972200000|2022-01-12 07:23:20|237.77|234.97|237.77|234.97|237.77|234.97|237.77|234.97|0
1641972210000|2022-01-12 07:23:30|237.9|235.1|237.9|235.1|237.9|235.1|237.9|235.1|0
1641972220000|2022-01-12 07:23:40|237.77|234.97|237.9|235.1|237.9|235.1|237.77|234.97|0
1641972240000|2022-01-12 07:24:00|238.02|235.22|238.02|235.22|238.02|235.22|238.02|235.22|0
1641972250000|2022-01-12 07:24:10|237.9|235.1|237.96|235.16|237.96|235.16|237.9|235.1|0
1641972260000|2022-01-12 07:24:20|238.02|235.22|238.02|235.22|238.02|235.22|238.02|235.22|0
1641972270000|2022-01-12 07:24:30|238.15|235.35|238.15|235.35|238.15|235.35|238.15|235.35|0
1641972280000|2022-01-12 07:24:40|237.9|235.1|237.9|235.1|237.9|235.1|237.9|235.1|0
1641972290000|2022-01-12 07:24:50|237.96|235.16|238.02|235.22|238.02|235.22|237.96|235.16|0
1641972300000|2022-01-12 07:25:00|237.9|235.1|237.9|235.1|237.9|235.1|237.9|235.1|0
1641972310000|2022-01-12 07:25:10|238.02|235.22|238.02|235.22|238.02|235.22|238.02|235.22|0
1641972320000|2022-01-12 07:25:20|238.09|235.29|238.41|235.61|238.41|235.61|238.09|235.29|0
1641972330000|2022-01-12 07:25:30|238.28|235.48|238.28|235.48|238.28|235.48|238.28|235.48|0
1641972340000|2022-01-12 07:25:40|238.41|235.61|238.41|235.61|238.41|235.61|238.41|235.61|0
1641972360000|2022-01-12 07:26:00|238.53|235.73|238.92|236.12|238.92|236.12|238.53|235.73|0
1641972370000|2022-01-12 07:26:10|239.05|236.25|239.18|236.38|239.18|236.38|239.05|236.25|0
1641972380000|2022-01-12 07:26:20|239.05|236.25|239.05|236.25|239.18|236.38|239.05|236.25|0
1641972410000|2022-01-12 07:26:50|239.11|236.31|239.11|236.31|239.11|236.31|239.05|236.25|0
1641972420000|2022-01-12 07:27:00|239.18|236.38|239.05|236.25|239.18|236.38|239.05|236.25|0
1641972430000|2022-01-12 07:27:10|238.99|236.19|238.99|236.19|239.05|236.25|238.99|236.19|0
1641972440000|2022-01-12 07:27:20|238.92|236.12|238.92|236.12|238.92|236.12|238.92|236.12|0
1641972450000|2022-01-12 07:27:30|238.99|236.19|238.92|236.12|239.05|236.25|238.92|236.12|0
1641972460000|2022-01-12 07:27:40|239.05|236.25|239.05|236.25|239.05|236.25|239.05|236.25|0
1641972470000|2022-01-12 07:27:50|238.98|236.18|239.17|236.37|239.17|236.37|238.98|236.18|0
1641972480000|2022-01-12 07:28:00|239.11|236.31|239.05|236.25|239.11|236.31|239.05|236.25|0
1641972500000|2022-01-12 07:28:20|239.11|236.31|239.3|236.5|239.3|236.5|239.11|236.31|0
1641972510000|2022-01-12 07:28:30|239.43|236.63|239.3|236.5|239.43|236.63|239.3|236.5|0
1641972520000|2022-01-12 07:28:40|239.17|236.37|239.17|236.37|239.17|236.37|239.17|236.37|0
1641972530000|2022-01-12 07:28:50|239.05|236.25|239.05|236.25|239.05|236.25|239.05|236.25|0
1641972540000|2022-01-12 07:29:00|239.17|236.37|239.05|236.25|239.17|236.37|239.05|236.25|0
1641972550000|2022-01-12 07:29:10|239.17|236.37|239.05|236.25|239.17|236.37|239.05|236.25|0
1641972560000|2022-01-12 07:29:20|239.17|236.37|239.17|236.37|239.17|236.37|239.05|236.25|0
1641972570000|2022-01-12 07:29:30|239.24|236.44|239.3|236.5|239.3|236.5|239.24|236.44|0
1641972580000|2022-01-12 07:29:40|239.17|236.37|238.92|236.12|239.17|236.37|238.92|236.12|0
1641972590000|2022-01-12 07:29:50|239.05|236.25|238.79|235.99|239.05|236.25|238.79|235.99|0
1641972600000|2022-01-12 07:30:00|238.86|236.06|238.79|235.99|238.86|236.06|238.79|235.99|0
1641972610000|2022-01-12 07:30:10|238.66|235.86|238.53|235.73|238.79|235.99|238.53|235.73|0
1641972620000|2022-01-12 07:30:20|238.6|235.8|238.6|235.8|238.6|235.8|238.6|235.8|0
1641972630000|2022-01-12 07:30:30|238.53|235.73|238.79|235.99|238.79|235.99|238.53|235.73|0
1641972640000|2022-01-12 07:30:40|238.66|235.86|238.53|235.73|238.66|235.86|238.53|235.73|0
1641972650000|2022-01-12 07:30:50|238.4|235.6|238.28|235.48|238.4|235.6|238.28|235.48|0
1641972660000|2022-01-12 07:31:00|238.34|235.54|238.28|235.48|238.34|235.54|238.28|235.48|0
1641972670000|2022-01-12 07:31:10|238.15|235.35|238.15|235.35|238.15|235.35|238.15|235.35|0
1641972690000|2022-01-12 07:31:30|237.96|235.16|237.96|235.16|238.02|235.22|237.96|235.16|0
1641972700000|2022-01-12 07:31:40|237.89|235.09|238.02|235.22|238.02|235.22|237.89|235.09|0
1641972710000|2022-01-12 07:31:50|237.96|235.16|237.89|235.09|237.96|235.16|237.89|235.09|0
1641972720000|2022-01-12 07:32:00|238.02|235.22|237.76|234.96|238.15|235.35|237.76|234.96|0
1641972730000|2022-01-12 07:32:10|237.58|234.78|237.64|234.84|237.64|234.84|237.58|234.78|0
1641972740000|2022-01-12 07:32:20|237.76|234.96|237.76|234.96|237.76|234.96|237.64|234.84|0
1641972750000|2022-01-12 07:32:30|237.89|235.09|237.89|235.09|237.89|235.09|237.89|235.09|0
1641972760000|2022-01-12 07:32:40|237.76|234.96|237.64|234.84|237.76|234.96|237.64|234.84|0
1641972770000|2022-01-12 07:32:50|237.51|234.71|237.38|234.58|237.51|234.71|237.38|234.58|0
1641972780000|2022-01-12 07:33:00|237.64|234.84|237.51|234.71|237.64|234.84|237.51|234.71|0
1641972790000|2022-01-12 07:33:10|237.45|234.65|237.51|234.71|237.51|234.71|237.45|234.65|0
1641972800000|2022-01-12 07:33:20|237.64|234.84|237.76|234.96|237.76|234.96|237.64|234.84|0
1641972810000|2022-01-12 07:33:30|237.89|235.09|237.76|234.96|237.89|235.09|237.76|234.96|0
1641972830000|2022-01-12 07:33:50|237.64|234.84|237.64|234.84|237.64|234.84|237.64|234.84|0
1641972840000|2022-01-12 07:34:00|237.51|234.71|237.51|234.71|237.64|234.84|237.51|234.71|0
1641972850000|2022-01-12 07:34:10|237.57|234.77|237.64|234.84|237.64|234.84|237.57|234.77|0
1641972860000|2022-01-12 07:34:20|237.51|234.71|237.76|234.96|237.76|234.96|237.51|234.71|0
1641972870000|2022-01-12 07:34:30|237.64|234.84|237.64|234.84|237.64|234.84|237.64|234.84|0
1641972900000|2022-01-12 07:35:00|237.7|234.9|237.57|234.77|237.7|234.9|237.57|234.77|0
1641972910000|2022-01-12 07:35:10|237.64|234.84|237.7|234.9|237.76|234.96|237.64|234.84|0
1641972920000|2022-01-12 07:35:20|237.64|234.84|237.64|234.84|237.64|234.84|237.64|234.84|0
1641972930000|2022-01-12 07:35:30|237.76|234.96|237.76|234.96|237.76|234.96|237.76|234.96|0
1641972940000|2022-01-12 07:35:40|237.83|235.03|238.02|235.22|238.02|235.22|237.83|235.03|0
1641972950000|2022-01-12 07:35:50|237.96|235.16|238.02|235.22|238.02|235.22|237.96|235.16|0
1641972960000|2022-01-12 07:36:00|237.96|235.16|237.89|235.09|237.96|235.16|237.89|235.09|0
1641972970000|2022-01-12 07:36:10|238.02|235.22|237.89|235.09|238.02|235.22|237.89|235.09|0
1641972980000|2022-01-12 07:36:20|238.08|235.28|238.08|235.28|238.08|235.28|238.08|235.28|0
1641972990000|2022-01-12 07:36:30|238.02|235.22|238.02|235.22|238.08|235.28|238.02|235.22|0
1641973000000|2022-01-12 07:36:40|237.89|235.09|237.89|235.09|237.89|235.09|237.89|235.09|0
1641973010000|2022-01-12 07:36:50|237.96|235.16|237.96|235.16|237.96|235.16|237.96|235.16|0
1641973020000|2022-01-12 07:37:00|237.89|235.09|237.7|234.9|237.89|235.09|237.7|234.9|0
1641973030000|2022-01-12 07:37:10|237.63|234.83|237.38|234.58|237.63|234.83|237.38|234.58|0
1641973040000|2022-01-12 07:37:20|237.45|234.65|237.51|234.71|237.51|234.71|237.45|234.65|0
1641973060000|2022-01-12 07:37:40|237.38|234.58|237.45|234.65|237.45|234.65|237.38|234.58|0
1641973070000|2022-01-12 07:37:50|237.51|234.71|237.51|234.71|237.57|234.77|237.51|234.71|0
1641973080000|2022-01-12 07:38:00|237.38|234.58|237.51|234.71|237.51|234.71|237.38|234.58|0
1641973100000|2022-01-12 07:38:20|237.63|234.83|237.63|234.83|237.63|234.83|237.63|234.83|0
1641973110000|2022-01-12 07:38:30|237.38|234.58|237.38|234.58|237.38|234.58|237.38|234.58|0
1641973120000|2022-01-12 07:38:40|237.45|234.65|237.38|234.58|237.45|234.65|237.25|234.45|0
1641973130000|2022-01-12 07:38:50|237.25|234.45|237.12|234.32|237.25|234.45|237.12|234.32|0
1641973140000|2022-01-12 07:39:00|237.19|234.39|237.12|234.32|237.19|234.39|237.12|234.32|0
1641973150000|2022-01-12 07:39:10|236.87|234.07|236.87|234.07|236.87|234.07|236.87|234.07|0
1641973160000|2022-01-12 07:39:20|238.47|235.67|236.98|234.18|238.47|235.67|236.98|234.18|0
1641973170000|2022-01-12 07:39:30|236.85|234.05|236.79|233.99|236.98|234.18|236.79|233.99|0
1641973180000|2022-01-12 07:39:40|236.85|234.05|236.73|233.93|236.85|234.05|236.73|233.93|0
1641973190000|2022-01-12 07:39:50|236.85|234.05|236.98|234.18|236.98|234.18|236.85|234.05|0
1641973200000|2022-01-12 07:40:00|237.11|234.31|237.24|234.44|237.24|234.44|236.98|234.18|0
1641973210000|2022-01-12 07:40:10|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1641973220000|2022-01-12 07:40:20|237.24|234.44|237.36|234.56|237.36|234.56|237.24|234.44|0
1641973230000|2022-01-12 07:40:30|237.43|234.63|237.49|234.69|237.49|234.69|237.43|234.63|0
1641973240000|2022-01-12 07:40:40|237.36|234.56|237.36|234.56|237.49|234.69|237.36|234.56|0
1641973250000|2022-01-12 07:40:50|237.49|234.69|237.49|234.69|237.49|234.69|237.36|234.56|0
1641973260000|2022-01-12 07:41:00|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1641973270000|2022-01-12 07:41:10|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1641973280000|2022-01-12 07:41:20|237.62|234.82|237.49|234.69|237.62|234.82|237.49|234.69|0
1641973290000|2022-01-12 07:41:30|237.43|234.63|237.62|234.82|237.62|234.82|237.36|234.56|0
1641973310000|2022-01-12 07:41:50|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1641973320000|2022-01-12 07:42:00|237.62|234.82|237.62|234.82|237.62|234.82|237.62|234.82|0
1641973330000|2022-01-12 07:42:10|237.75|234.95|237.87|235.07|237.87|235.07|237.75|234.95|0
1641973350000|2022-01-12 07:42:30|237.81|235.01|237.81|235.01|237.81|235.01|237.81|235.01|0
1641973360000|2022-01-12 07:42:40|237.75|234.95|237.62|234.82|237.75|234.95|237.62|234.82|0
1641973380000|2022-01-12 07:43:00|237.49|234.69|237.62|234.82|237.62|234.82|237.49|234.69|0
1641973390000|2022-01-12 07:43:10|237.49|234.69|237.36|234.56|237.49|234.69|237.36|234.56|0
1641973400000|2022-01-12 07:43:20|237.24|234.44|237.23|234.43|237.24|234.44|237.23|234.43|0
1641973420000|2022-01-12 07:43:40|237.11|234.31|237.11|234.31|237.11|234.31|237.11|234.31|0
1641973430000|2022-01-12 07:43:50|237.23|234.43|237.36|234.56|237.36|234.56|237.23|234.43|0
1641973440000|2022-01-12 07:44:00|237.23|234.43|237.3|234.5|237.3|234.5|237.23|234.43|0
1641973450000|2022-01-12 07:44:10|237.23|234.43|237.23|234.43|237.3|234.5|237.23|234.43|0
1641973460000|2022-01-12 07:44:20|237.36|234.56|237.23|234.43|237.36|234.56|237.23|234.43|0
1641973480000|2022-01-12 07:44:40|237.11|234.31|237.11|234.31|237.11|234.31|237.11|234.31|0
1641973490000|2022-01-12 07:44:50|237.17|234.37|237.17|234.37|237.17|234.37|237.17|234.37|0
1641973500000|2022-01-12 07:45:00|237.11|234.31|237.11|234.31|237.11|234.31|237.11|234.31|0
1641973510000|2022-01-12 07:45:10|236.98|234.18|236.98|234.18|236.98|234.18|236.98|234.18|0
1641973520000|2022-01-12 07:45:20|236.85|234.05|236.85|234.05|236.85|234.05|236.85|234.05|0
1641973540000|2022-01-12 07:45:40|237.11|234.31|236.98|234.18|237.11|234.31|236.98|234.18|0
1641973560000|2022-01-12 07:46:00|236.85|234.05|236.85|234.05|236.92|234.12|236.85|234.05|0
1641973570000|2022-01-12 07:46:10|236.92|234.12|236.85|234.05|236.92|234.12|236.85|234.05|0
1641973580000|2022-01-12 07:46:20|236.92|234.12|236.92|234.12|236.98|234.18|236.92|234.12|0
1641973590000|2022-01-12 07:46:30|236.85|234.05|236.85|234.05|236.85|234.05|236.85|234.05|0
1641973600000|2022-01-12 07:46:40|236.98|234.18|236.98|234.18|236.98|234.18|236.98|234.18|0
1641973610000|2022-01-12 07:46:50|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1641973620000|2022-01-12 07:47:00|236.98|234.18|236.98|234.18|236.98|234.18|236.98|234.18|0
1641973630000|2022-01-12 07:47:10|237.17|234.37|237.17|234.37|237.17|234.37|237.17|234.37|0
1641973640000|2022-01-12 07:47:20|237.23|234.43|237.36|234.56|237.36|234.56|237.11|234.31|0
1641973670000|2022-01-12 07:47:50|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1641973680000|2022-01-12 07:48:00|237.43|234.63|237.49|234.69|237.49|234.69|237.36|234.56|0
1641973700000|2022-01-12 07:48:20|237.61|234.81|237.61|234.81|237.61|234.81|237.61|234.81|0
1641973720000|2022-01-12 07:48:40|237.49|234.69|237.61|234.81|237.61|234.81|237.49|234.69|0
1641973730000|2022-01-12 07:48:50|237.55|234.75|237.49|234.69|237.55|234.75|237.49|234.69|0
1641973740000|2022-01-12 07:49:00|237.61|234.81|237.49|234.69|237.61|234.81|237.49|234.69|0
1641973750000|2022-01-12 07:49:10|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1641973780000|2022-01-12 07:49:40|237.23|234.43|237.36|234.56|237.36|234.56|237.23|234.43|0
1641973790000|2022-01-12 07:49:50|237.3|234.5|237.23|234.43|237.3|234.5|237.23|234.43|0
1641973800000|2022-01-12 07:50:00|237.17|234.37|236.98|234.18|237.17|234.37|236.98|234.18|0
1641973810000|2022-01-12 07:50:10|237.1|234.3|237.17|234.37|237.23|234.43|237.1|234.3|0
1641973820000|2022-01-12 07:50:20|237.23|234.43|237.23|234.43|237.23|234.43|237.1|234.3|0
1641973830000|2022-01-12 07:50:30|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1641973840000|2022-01-12 07:50:40|237.49|234.69|237.43|234.63|237.49|234.69|237.43|234.63|0
1641973850000|2022-01-12 07:50:50|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1641973870000|2022-01-12 07:51:10|237.36|234.56|237.42|234.62|237.49|234.69|237.36|234.56|0
1641973880000|2022-01-12 07:51:20|237.49|234.69|237.36|234.56|237.49|234.69|237.36|234.56|0
1641973890000|2022-01-12 07:51:30|237.42|234.62|237.49|234.69|237.49|234.69|237.42|234.62|0
1641973900000|2022-01-12 07:51:40|237.36|234.56|237.36|234.56|237.42|234.62|237.36|234.56|0
1641973910000|2022-01-12 07:51:50|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1641973930000|2022-01-12 07:52:10|237.42|234.62|237.42|234.62|237.42|234.62|237.42|234.62|0
1641973940000|2022-01-12 07:52:20|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1641973950000|2022-01-12 07:52:30|237.55|234.75|237.74|234.94|237.74|234.94|237.49|234.69|0
1641973960000|2022-01-12 07:52:40|237.87|235.07|237.87|235.07|237.87|235.07|237.87|235.07|0
1641973980000|2022-01-12 07:53:00|237.74|234.94|237.74|234.94|237.74|234.94|237.74|234.94|0
1641973990000|2022-01-12 07:53:10|237.87|235.07|237.87|235.07|237.87|235.07|237.87|235.07|0
1641974010000|2022-01-12 07:53:30|238|235.2|238|235.2|238|235.2|238|235.2|0
1641974020000|2022-01-12 07:53:40|238.12|235.32|238.25|235.45|238.25|235.45|238|235.2|0
1641974030000|2022-01-12 07:53:50|238.32|235.52|238.38|235.58|238.38|235.58|238.25|235.45|0
1641974040000|2022-01-12 07:54:00|238.63|235.83|238.38|235.58|238.63|235.83|238.38|235.58|0
1641974050000|2022-01-12 07:54:10|238.44|235.64|238.51|235.71|238.51|235.71|238.44|235.64|0
1641974060000|2022-01-12 07:54:20|238.63|235.83|238.51|235.71|238.63|235.83|238.51|235.71|0
1641974070000|2022-01-12 07:54:30|238.63|235.83|238.57|235.77|238.63|235.83|238.57|235.77|0
1641974080000|2022-01-12 07:54:40|238.63|235.83|238.63|235.83|238.63|235.83|238.63|235.83|0
1641974090000|2022-01-12 07:54:50|238.7|235.9|238.76|235.96|238.76|235.96|238.63|235.83|0
1641974100000|2022-01-12 07:55:00|238.7|235.9|238.83|236.03|238.83|236.03|238.7|235.9|0
1641974110000|2022-01-12 07:55:10|238.76|235.96|239.02|236.22|239.02|236.22|238.76|235.96|0
1641974120000|2022-01-12 07:55:20|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1641974130000|2022-01-12 07:55:30|238.96|236.16|239.02|236.22|239.02|236.22|238.96|236.16|0
1641974150000|2022-01-12 07:55:50|239.15|236.35|239.02|236.22|239.15|236.35|239.02|236.22|0
1641974160000|2022-01-12 07:56:00|239.15|236.35|239.4|236.6|239.4|236.6|239.14|236.34|0
1641974180000|2022-01-12 07:56:20|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1641974200000|2022-01-12 07:56:40|239.4|236.6|239.4|236.6|239.4|236.6|239.4|236.6|0
1641974220000|2022-01-12 07:57:00|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1641974230000|2022-01-12 07:57:10|239.21|236.41|239.27|236.47|239.27|236.47|239.21|236.41|0
1641974240000|2022-01-12 07:57:20|239.14|236.34|239.27|236.47|239.27|236.47|239.14|236.34|0
1641974250000|2022-01-12 07:57:30|239.4|236.6|239.4|236.6|239.4|236.6|239.4|236.6|0
1641974260000|2022-01-12 07:57:40|239.27|236.47|239.14|236.34|239.27|236.47|239.14|236.34|0
1641974280000|2022-01-12 07:58:00|239.27|236.47|239.4|236.6|239.4|236.6|239.27|236.47|0
1641974290000|2022-01-12 07:58:10|239.14|236.34|239.27|236.47|239.27|236.47|239.14|236.34|0
1641974300000|2022-01-12 07:58:20|239.14|236.34|239.21|236.41|239.27|236.47|239.14|236.34|0
1641974310000|2022-01-12 07:58:30|239.14|236.34|238.95|236.15|239.14|236.34|238.95|236.15|0
1641974320000|2022-01-12 07:58:40|238.89|236.09|239.02|236.22|239.02|236.22|238.76|235.96|0
1641974330000|2022-01-12 07:58:50|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1641974340000|2022-01-12 07:59:00|238.76|235.96|238.89|236.09|238.89|236.09|238.76|235.96|0
1641974350000|2022-01-12 07:59:10|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1641974360000|2022-01-12 07:59:20|238.89|236.09|239.02|236.22|239.02|236.22|238.89|236.09|0
1641974370000|2022-01-12 07:59:30|239.08|236.28|238.89|236.09|239.08|236.28|238.89|236.09|0
1641974380000|2022-01-12 07:59:40|238.95|236.15|238.76|235.96|238.95|236.15|238.76|235.96|0
1641974390000|2022-01-12 07:59:50|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1641974400000|2022-01-12 08:00:00|238.76|235.96|238.95|236.15|238.95|236.15|238.76|235.96|0
1641974410000|2022-01-12 08:00:10|238.89|236.09|238.89|236.09|239.01|236.21|238.76|235.96|0
1641974420000|2022-01-12 08:00:20|238.76|235.96|238.89|236.09|238.89|236.09|238.76|235.96|0
1641974430000|2022-01-12 08:00:30|238.38|235.58|238.12|235.32|238.38|235.58|238.12|235.32|0
1641974440000|2022-01-12 08:00:40|238.25|235.45|238.38|235.58|238.5|235.7|238.25|235.45|0
1641974450000|2022-01-12 08:00:50|238.63|235.83|238.38|235.58|238.63|235.83|238.38|235.58|0
1641974460000|2022-01-12 08:01:00|238.5|235.7|238.76|235.96|238.76|235.96|238.5|235.7|0
1641974470000|2022-01-12 08:01:10|238.89|236.09|238.89|236.09|239.01|236.21|238.89|236.09|0
1641974480000|2022-01-12 08:01:20|238.95|236.15|239.14|236.34|239.14|236.34|238.95|236.15|0
1641974490000|2022-01-12 08:01:30|239.01|236.21|239.01|236.21|239.14|236.34|238.89|236.09|0
1641974500000|2022-01-12 08:01:40|239.14|236.34|239.14|236.34|239.27|236.47|239.14|236.34|0
1641974510000|2022-01-12 08:01:50|239.01|236.21|239.27|236.47|239.4|236.6|239.01|236.21|0
1641974520000|2022-01-12 08:02:00|239.14|236.34|239.27|236.47|239.27|236.47|239.01|236.21|0
1641974530000|2022-01-12 08:02:10|239.4|236.6|239.4|236.6|239.4|236.6|239.34|236.54|0
1641974540000|2022-01-12 08:02:20|239.53|236.73|239.01|236.21|239.53|236.73|239.01|236.21|0
1641974550000|2022-01-12 08:02:30|239.14|236.34|238.89|236.09|239.14|236.34|238.89|236.09|0
1641974560000|2022-01-12 08:02:40|238.76|235.96|238.89|236.09|238.89|236.09|238.76|235.96|0
1641974580000|2022-01-12 08:03:00|239.27|236.47|238.89|236.09|239.27|236.47|238.89|236.09|0
1641974590000|2022-01-12 08:03:10|239.01|236.21|239.14|236.34|239.14|236.34|239.01|236.21|0
1641974600000|2022-01-12 08:03:20|239.27|236.47|239.4|236.6|239.4|236.6|239.27|236.47|0
1641974610000|2022-01-12 08:03:30|239.14|236.34|239.4|236.6|239.4|236.6|239.14|236.34|0
1641974620000|2022-01-12 08:03:40|239.14|236.34|239.46|236.66|239.46|236.66|239.14|236.34|0
1641974630000|2022-01-12 08:03:50|239.4|236.6|239.53|236.73|239.53|236.73|239.27|236.47|0
1641974640000|2022-01-12 08:04:00|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1641974650000|2022-01-12 08:04:10|239.72|236.92|239.78|236.98|239.78|236.98|239.53|236.73|0
1641974660000|2022-01-12 08:04:20|239.91|237.11|239.78|236.98|239.91|237.11|239.78|236.98|0
1641974670000|2022-01-12 08:04:30|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1641974680000|2022-01-12 08:04:40|239.78|236.98|239.78|236.98|239.78|236.98|239.65|236.85|0
1641974690000|2022-01-12 08:04:50|239.72|236.92|239.4|236.6|239.72|236.92|239.4|236.6|0
1641974700000|2022-01-12 08:05:00|239.48|237.28|239.48|237.28|239.61|237.41|239.48|237.28|0
1641974710000|2022-01-12 08:05:10|239.55|237.35|239.29|237.09|239.55|237.35|239.23|237.03|0
1641974720000|2022-01-12 08:05:20|239.35|237.15|239.22|237.02|239.35|237.15|239.22|237.02|0
1641974730000|2022-01-12 08:05:30|239.35|237.15|239.61|237.41|239.68|237.48|239.35|237.15|0
1641974740000|2022-01-12 08:05:40|239.68|237.48|239.61|237.41|239.68|237.48|239.61|237.41|0
1641974750000|2022-01-12 08:05:50|239.74|237.54|239.99|237.79|239.99|237.79|239.74|237.54|0
1641974760000|2022-01-12 08:06:00|240.06|237.86|240.12|237.92|240.12|237.92|240.06|237.86|0
1641974770000|2022-01-12 08:06:10|239.99|237.79|239.99|237.79|239.99|237.79|239.87|237.67|0
1641974780000|2022-01-12 08:06:20|239.87|237.67|239.8|237.6|239.87|237.67|239.8|237.6|0
1641974790000|2022-01-12 08:06:30|239.74|237.54|239.99|237.79|239.99|237.79|239.74|237.54|0
1641974800000|2022-01-12 08:06:40|239.87|237.67|239.87|237.67|239.87|237.67|239.74|237.54|0
1641974810000|2022-01-12 08:06:50|239.74|237.54|239.48|237.28|239.74|237.54|239.35|237.15|0
1641974820000|2022-01-12 08:07:00|239.35|237.15|239.35|237.15|239.48|237.28|239.35|237.15|0
1641974830000|2022-01-12 08:07:10|239.22|237.02|239.1|236.9|239.22|237.02|239.03|236.83|0
1641974840000|2022-01-12 08:07:20|238.97|236.77|239.1|236.9|239.1|236.9|238.97|236.77|0
1641974850000|2022-01-12 08:07:30|239.22|237.02|239.1|236.9|239.22|237.02|239.1|236.9|0
1641974860000|2022-01-12 08:07:40|239.29|237.09|239.1|236.9|239.29|237.09|239.1|236.9|0
1641974870000|2022-01-12 08:07:50|239.22|237.02|239.61|237.41|239.61|237.41|239.22|237.02|0
1641974880000|2022-01-12 08:08:00|239.48|237.28|239.74|237.54|239.74|237.54|239.48|237.28|0
1641974890000|2022-01-12 08:08:10|239.61|237.41|239.42|237.22|239.61|237.41|239.42|237.22|0
1641974900000|2022-01-12 08:08:20|239.61|237.41|239.74|237.54|239.74|237.54|239.61|237.41|0
1641974910000|2022-01-12 08:08:30|239.61|237.41|239.48|237.28|239.61|237.41|239.48|237.28|0
1641974920000|2022-01-12 08:08:40|239.55|237.35|239.55|237.35|239.55|237.35|239.48|237.28|0
1641974930000|2022-01-12 08:08:50|239.48|237.28|239.35|237.15|239.48|237.28|239.35|237.15|0
1641974940000|2022-01-12 08:09:00|239.48|237.28|239.22|237.02|239.48|237.28|239.22|237.02|0
1641974950000|2022-01-12 08:09:10|239.35|237.15|239.22|237.02|239.35|237.15|239.22|237.02|0
1641974960000|2022-01-12 08:09:20|239.09|236.89|239.29|237.09|239.29|237.09|238.97|236.77|0
1641974970000|2022-01-12 08:09:30|239.48|237.28|239.48|237.28|239.55|237.35|239.48|237.28|0
1641974980000|2022-01-12 08:09:40|239.22|237.02|239.42|237.22|239.42|237.22|239.22|237.02|0
1641974990000|2022-01-12 08:09:50|239.35|237.15|239.35|237.15|239.35|237.15|239.29|237.09|0
1641975000000|2022-01-12 08:10:00|239.48|237.28|238.97|236.77|239.48|237.28|238.97|236.77|0
1641975010000|2022-01-12 08:10:10|239.09|236.89|239.09|236.89|239.22|237.02|239.09|236.89|0
1641975020000|2022-01-12 08:10:20|239.22|237.02|239.35|237.15|239.35|237.15|239.22|237.02|0
1641975030000|2022-01-12 08:10:30|239.22|237.02|239.09|236.89|239.22|237.02|239.09|236.89|0
1641975040000|2022-01-12 08:10:40|238.97|236.77|238.78|236.58|238.97|236.77|238.78|236.58|0
1641975050000|2022-01-12 08:10:50|238.58|236.38|238.58|236.38|238.58|236.38|238.45|236.25|0
1641975060000|2022-01-12 08:11:00|238.65|236.45|238.58|236.38|238.71|236.51|238.58|236.38|0
1641975070000|2022-01-12 08:11:10|238.71|236.51|238.58|236.38|238.71|236.51|238.58|236.38|0
1641975080000|2022-01-12 08:11:20|238.71|236.51|238.71|236.51|238.78|236.58|238.71|236.51|0
1641975090000|2022-01-12 08:11:30|238.65|236.45|238.71|236.51|238.78|236.58|238.65|236.45|0
1641975100000|2022-01-12 08:11:40|238.58|236.38|238.78|236.58|238.84|236.64|238.58|236.38|0
1641975110000|2022-01-12 08:11:50|238.84|236.64|238.52|236.32|238.84|236.64|238.52|236.32|0
1641975120000|2022-01-12 08:12:00|238.71|236.51|238.84|236.64|238.84|236.64|238.71|236.51|0
1641975130000|2022-01-12 08:12:10|238.78|236.58|239.09|236.89|239.09|236.89|238.78|236.58|0
1641975140000|2022-01-12 08:12:20|239.16|236.96|239.35|237.15|239.35|237.15|239.09|236.89|0
1641975150000|2022-01-12 08:12:30|239.29|237.09|239.22|237.02|239.29|237.09|239.22|237.02|0
1641975160000|2022-01-12 08:12:40|239.29|237.09|239.35|237.15|239.35|237.15|239.22|237.02|0
1641975170000|2022-01-12 08:12:50|239.48|237.28|239.35|237.15|239.48|237.28|239.35|237.15|0
1641975180000|2022-01-12 08:13:00|239.42|237.22|239.48|237.28|239.48|237.28|239.42|237.22|0
1641975200000|2022-01-12 08:13:20|239.35|237.15|239.35|237.15|239.48|237.28|239.35|237.15|0
1641975210000|2022-01-12 08:13:30|239.16|236.96|239.22|237.02|239.22|237.02|239.16|236.96|0
1641975220000|2022-01-12 08:13:40|239.09|236.89|239.35|237.15|239.35|237.15|238.96|236.76|0
1641975230000|2022-01-12 08:13:50|239.61|237.41|239.22|237.02|239.61|237.41|239.22|237.02|0
1641975240000|2022-01-12 08:14:00|239.42|237.22|239.48|237.28|239.61|237.41|239.42|237.22|0
1641975250000|2022-01-12 08:14:10|239.61|237.41|239.42|237.22|239.61|237.41|239.42|237.22|0
1641975260000|2022-01-12 08:14:20|239.35|237.15|239.61|237.41|239.61|237.41|239.35|237.15|0
1641975270000|2022-01-12 08:14:30|239.73|237.53|239.61|237.41|239.73|237.53|239.61|237.41|0
1641975280000|2022-01-12 08:14:40|239.48|237.28|239.48|237.28|239.48|237.28|239.48|237.28|0
1641975290000|2022-01-12 08:14:50|239.61|237.41|239.61|237.41|239.73|237.53|239.61|237.41|0
1641975300000|2022-01-12 08:15:00|239.48|237.28|239.48|237.28|239.48|237.28|239.42|237.22|0
1641975310000|2022-01-12 08:15:10|239.35|237.15|239.35|237.15|239.35|237.15|239.35|237.15|0
1641975320000|2022-01-12 08:15:20|239.61|237.41|239.61|237.41|239.61|237.41|239.48|237.28|0
1641975330000|2022-01-12 08:15:30|239.48|237.28|239.54|237.34|239.61|237.41|239.48|237.28|0
1641975340000|2022-01-12 08:15:40|239.48|237.28|239.35|237.15|239.48|237.28|239.35|237.15|0
1641975350000|2022-01-12 08:15:50|239.42|237.22|239.48|237.28|239.6|237.4|239.35|237.15|0
1641975360000|2022-01-12 08:16:00|239.54|237.34|239.73|237.53|239.73|237.53|239.48|237.28|0
1641975370000|2022-01-12 08:16:10|239.54|237.34|239.6|237.4|239.6|237.4|239.48|237.28|0
1641975380000|2022-01-12 08:16:20|239.73|237.53|239.48|237.28|239.73|237.53|239.41|237.21|0
1641975390000|2022-01-12 08:16:30|239.6|237.4|239.73|237.53|239.86|237.66|239.6|237.4|0
1641975400000|2022-01-12 08:16:40|239.8|237.6|239.99|237.79|239.99|237.79|239.73|237.53|0
1641975410000|2022-01-12 08:16:50|239.93|237.73|239.93|237.73|239.93|237.73|239.86|237.66|0
1641975420000|2022-01-12 08:17:00|239.86|237.66|240.38|238.18|240.38|238.18|239.86|237.66|0
1641975430000|2022-01-12 08:17:10|240.5|238.3|240.63|238.43|240.63|238.43|240.5|238.3|0
1641975440000|2022-01-12 08:17:20|240.76|238.56|240.76|238.56|240.89|238.69|240.76|238.56|0
1641975450000|2022-01-12 08:17:30|240.89|238.69|240.89|238.69|241.02|238.82|240.89|238.69|0
1641975460000|2022-01-12 08:17:40|241.02|238.82|240.76|238.56|241.02|238.82|240.76|238.56|0
1641975480000|2022-01-12 08:18:00|240.63|238.43|240.63|238.43|240.63|238.43|240.5|238.3|0
1641975490000|2022-01-12 08:18:10|240.5|238.3|240.37|238.17|240.5|238.3|240.37|238.17|0
1641975500000|2022-01-12 08:18:20|240.5|238.3|240.5|238.3|240.5|238.3|240.37|238.17|0
1641975510000|2022-01-12 08:18:30|240.37|238.17|240.12|237.92|240.37|238.17|240.12|237.92|0
1641975520000|2022-01-12 08:18:40|240.25|238.05|240.12|237.92|240.25|238.05|240.12|237.92|0
1641975530000|2022-01-12 08:18:50|240.18|237.98|240.37|238.17|240.37|238.17|240.18|237.98|0
1641975540000|2022-01-12 08:19:00|240.31|238.11|240.37|238.17|240.5|238.3|240.31|238.11|0
1641975560000|2022-01-12 08:19:20|240.5|238.3|240.25|238.05|240.5|238.3|240.25|238.05|0
1641975570000|2022-01-12 08:19:30|240.5|238.3|240.5|238.3|240.5|238.3|240.5|238.3|0
1641975580000|2022-01-12 08:19:40|240.63|238.43|240.5|238.3|240.76|238.56|240.5|238.3|0
1641975590000|2022-01-12 08:19:50|240.57|238.37|240.37|238.17|240.57|238.37|240.37|238.17|0
1641975600000|2022-01-12 08:20:00|240.5|238.3|240.89|238.69|240.89|238.69|240.5|238.3|0
1641975610000|2022-01-12 08:20:10|240.83|238.63|240.44|238.24|240.83|238.63|240.44|238.24|0
1641975620000|2022-01-12 08:20:20|240.63|238.43|240.5|238.3|240.7|238.5|240.5|238.3|0
1641975630000|2022-01-12 08:20:30|240.57|238.37|240.5|238.3|240.57|238.37|240.37|238.17|0
1641975640000|2022-01-12 08:20:40|240.37|238.17|240.37|238.17|240.5|238.3|240.37|238.17|0
1641975650000|2022-01-12 08:20:50|240.12|237.92|239.99|237.79|240.12|237.92|239.99|237.79|0
1641975660000|2022-01-12 08:21:00|239.86|237.66|239.86|237.66|239.86|237.66|239.86|237.66|0
1641975670000|2022-01-12 08:21:10|239.73|237.53|239.86|237.66|239.86|237.66|239.73|237.53|0
1641975680000|2022-01-12 08:21:20|239.73|237.53|239.6|237.4|239.73|237.53|239.6|237.4|0
1641975690000|2022-01-12 08:21:30|239.47|237.27|239.73|237.53|239.73|237.53|239.47|237.27|0
1641975700000|2022-01-12 08:21:40|239.86|237.66|239.86|237.66|239.86|237.66|239.86|237.66|0
1641975710000|2022-01-12 08:21:50|239.73|237.53|239.73|237.53|239.73|237.53|239.6|237.4|0
1641975720000|2022-01-12 08:22:00|239.8|237.6|239.6|237.4|239.8|237.6|239.6|237.4|0
1641975730000|2022-01-12 08:22:10|239.54|237.34|239.6|237.4|239.6|237.4|239.54|237.34|0
1641975740000|2022-01-12 08:22:20|239.67|237.47|239.86|237.66|239.86|237.66|239.67|237.47|0
1641975750000|2022-01-12 08:22:30|239.8|237.6|239.86|237.66|239.86|237.66|239.73|237.53|0
1641975760000|2022-01-12 08:22:40|239.73|237.53|239.6|237.4|239.73|237.53|239.6|237.4|0
1641975770000|2022-01-12 08:22:50|239.73|237.53|239.6|237.4|239.73|237.53|239.6|237.4|0
1641975780000|2022-01-12 08:23:00|239.73|237.53|239.73|237.53|239.73|237.53|239.73|237.53|0
1641975790000|2022-01-12 08:23:10|239.67|237.47|239.47|237.27|239.73|237.53|239.47|237.27|0
1641975800000|2022-01-12 08:23:20|239.54|237.34|239.41|237.21|239.54|237.34|239.41|237.21|0
1641975810000|2022-01-12 08:23:30|239.22|237.02|239.22|237.02|239.22|237.02|239.22|237.02|0
1641975830000|2022-01-12 08:23:50|239.09|236.89|239.09|236.89|239.09|236.89|238.96|236.76|0
1641975840000|2022-01-12 08:24:00|239.22|237.02|239.47|237.27|239.47|237.27|239.22|237.02|0
1641975850000|2022-01-12 08:24:10|239.34|237.14|239.86|237.66|239.86|237.66|239.34|237.14|0
1641975860000|2022-01-12 08:24:20|239.92|237.72|239.92|237.72|239.92|237.72|239.86|237.66|0
1641975870000|2022-01-12 08:24:30|239.99|237.79|239.99|237.79|240.11|237.91|239.99|237.79|0
1641975880000|2022-01-12 08:24:40|240.11|237.91|240.11|237.91|240.24|238.04|240.11|237.91|0
1641975900000|2022-01-12 08:25:00|239.99|237.79|240.05|237.85|240.11|237.91|239.99|237.79|0
1641975910000|2022-01-12 08:25:10|240.11|237.91|240.24|238.04|240.37|238.17|240.11|237.91|0
1641975920000|2022-01-12 08:25:20|240.37|238.17|240.76|238.56|240.76|238.56|240.37|238.17|0
1641975930000|2022-01-12 08:25:30|240.89|238.69|240.82|238.62|240.89|238.69|240.76|238.56|0
1641975940000|2022-01-12 08:25:40|240.76|238.56|240.89|238.69|240.89|238.69|240.76|238.56|0
1641975950000|2022-01-12 08:25:50|240.63|238.43|241.14|238.94|241.14|238.94|240.63|238.43|0
1641975960000|2022-01-12 08:26:00|241.27|239.07|241.53|239.33|241.53|239.33|241.27|239.07|0
1641975970000|2022-01-12 08:26:10|241.66|239.46|241.79|239.59|241.79|239.59|241.66|239.46|0
1641975980000|2022-01-12 08:26:20|242.05|239.85|241.92|239.72|242.05|239.85|241.92|239.72|0
1641975990000|2022-01-12 08:26:30|242.05|239.85|242.31|240.11|242.31|240.11|242.05|239.85|0
1641976000000|2022-01-12 08:26:40|242.44|240.24|242.44|240.24|242.56|240.36|242.44|240.24|0
1641976010000|2022-01-12 08:26:50|242.56|240.36|242.56|240.36|242.56|240.36|242.56|240.36|0
1641976020000|2022-01-12 08:27:00|242.44|240.24|242.69|240.49|242.69|240.49|242.44|240.24|0
1641976030000|2022-01-12 08:27:10|242.82|240.62|242.82|240.62|242.82|240.62|242.69|240.49|0
1641976040000|2022-01-12 08:27:20|242.69|240.49|242.43|240.23|242.69|240.49|242.43|240.23|0
1641976050000|2022-01-12 08:27:30|242.31|240.11|242.31|240.11|242.31|240.11|242.18|239.98|0
1641976060000|2022-01-12 08:27:40|242.43|240.23|242.43|240.23|242.43|240.23|242.31|240.11|0
1641976070000|2022-01-12 08:27:50|242.82|240.62|242.82|240.62|242.82|240.62|242.82|240.62|0
1641976080000|2022-01-12 08:28:00|242.95|240.75|243.08|240.88|243.21|241.01|242.95|240.75|0
1641976090000|2022-01-12 08:28:10|242.95|240.75|242.76|240.56|242.95|240.75|242.69|240.49|0
1641976100000|2022-01-12 08:28:20|242.82|240.62|243.08|240.88|243.08|240.88|242.82|240.62|0
1641976110000|2022-01-12 08:28:30|243.21|241.01|243.21|241.01|243.21|241.01|243.21|241.01|0
1641976120000|2022-01-12 08:28:40|243.34|241.14|243.21|241.01|243.34|241.14|243.21|241.01|0
1641976130000|2022-01-12 08:28:50|242.95|240.75|242.69|240.49|242.95|240.75|242.69|240.49|0
1641976140000|2022-01-12 08:29:00|242.76|240.56|242.69|240.49|242.82|240.62|242.69|240.49|0
1641976150000|2022-01-12 08:29:10|242.56|240.36|242.56|240.36|242.82|240.62|242.56|240.36|0
1641976160000|2022-01-12 08:29:20|242.69|240.49|242.82|240.62|242.95|240.75|242.69|240.49|0
1641976170000|2022-01-12 08:29:30|243.08|240.88|243.28|241.08|243.28|241.08|243.08|240.88|0
1641976180000|2022-01-12 08:29:40|243.21|241.01|243.47|241.27|243.47|241.27|243.21|241.01|0
1641976190000|2022-01-12 08:29:50|243.34|241.14|243.41|241.21|243.47|241.27|243.34|241.14|0
1641976200000|2022-01-12 08:30:00|243.34|241.14|243.86|241.66|243.86|241.66|243.34|241.14|0
1641976210000|2022-01-12 08:30:10|243.99|241.79|243.99|241.79|243.99|241.79|243.86|241.66|0
1641976220000|2022-01-12 08:30:20|243.6|241.4|243.6|241.4|243.6|241.4|243.47|241.27|0
1641976230000|2022-01-12 08:30:30|243.47|241.27|243.21|241.01|243.47|241.27|243.21|241.01|0
1641976240000|2022-01-12 08:30:40|243.08|240.88|242.89|240.69|243.08|240.88|242.82|240.62|0
1641976250000|2022-01-12 08:30:50|243.08|240.88|242.69|240.49|243.08|240.88|242.69|240.49|0
1641976260000|2022-01-12 08:31:00|242.82|240.62|242.95|240.75|242.95|240.75|242.82|240.62|0
1641976270000|2022-01-12 08:31:10|242.82|240.62|242.69|240.49|242.82|240.62|242.69|240.49|0
1641976280000|2022-01-12 08:31:20|242.56|240.36|242.43|240.23|242.63|240.43|242.43|240.23|0
1641976290000|2022-01-12 08:31:30|242.56|240.36|242.69|240.49|242.69|240.49|242.56|240.36|0
1641976300000|2022-01-12 08:31:40|242.89|240.69|243.08|240.88|243.08|240.88|242.89|240.69|0
1641976310000|2022-01-12 08:31:50|243.21|241.01|243.21|241.01|243.21|241.01|243.15|240.95|0
1641976320000|2022-01-12 08:32:00|243.08|240.88|242.95|240.75|243.15|240.95|242.95|240.75|0
1641976330000|2022-01-12 08:32:10|242.82|240.62|242.69|240.49|242.95|240.75|242.69|240.49|0
1641976340000|2022-01-12 08:32:20|242.43|240.23|242.43|240.23|242.56|240.36|242.43|240.23|0
1641976350000|2022-01-12 08:32:30|242.56|240.36|242.69|240.49|242.69|240.49|242.56|240.36|0
1641976360000|2022-01-12 08:32:40|242.43|240.23|242.69|240.49|242.69|240.49|242.43|240.23|0
1641976370000|2022-01-12 08:32:50|242.95|240.75|242.82|240.62|242.95|240.75|242.69|240.49|0
1641976380000|2022-01-12 08:33:00|242.95|240.75|242.89|240.69|243.08|240.88|242.89|240.69|0
1641976390000|2022-01-12 08:33:10|243.08|240.88|242.95|240.75|243.21|241.01|242.95|240.75|0
1641976410000|2022-01-12 08:33:30|242.82|240.62|243.08|240.88|243.08|240.88|242.82|240.62|0
1641976420000|2022-01-12 08:33:40|243.02|240.82|243.02|240.82|243.02|240.82|243.02|240.82|0
1641976430000|2022-01-12 08:33:50|243.08|240.88|242.95|240.75|243.21|241.01|242.95|240.75|0
1641976440000|2022-01-12 08:34:00|243.15|240.95|243.6|241.4|243.6|241.4|243.15|240.95|0
1641976450000|2022-01-12 08:34:10|243.67|241.47|243.34|241.14|243.67|241.47|243.34|241.14|0
1641976460000|2022-01-12 08:34:20|243.47|241.27|243.21|241.01|243.47|241.27|243.21|241.01|0
1641976470000|2022-01-12 08:34:30|243.34|241.14|243.34|241.14|243.47|241.27|243.34|241.14|0
1641976480000|2022-01-12 08:34:40|243.6|241.4|243.73|241.53|243.73|241.53|243.47|241.27|0
1641976490000|2022-01-12 08:34:50|243.6|241.4|243.47|241.27|243.6|241.4|243.47|241.27|0
1641976500000|2022-01-12 08:35:00|243.6|241.4|243.73|241.53|243.73|241.53|243.47|241.27|0
1641976510000|2022-01-12 08:35:10|243.6|241.4|243.34|241.14|243.6|241.4|243.34|241.14|0
1641976520000|2022-01-12 08:35:20|243.21|241.01|243.34|241.14|243.34|241.14|243.21|241.01|0
1641976530000|2022-01-12 08:35:30|243.28|241.08|243.47|241.27|243.47|241.27|243.21|241.01|0
1641976540000|2022-01-12 08:35:40|243.6|241.4|243.99|241.79|243.99|241.79|243.6|241.4|0
1641976550000|2022-01-12 08:35:50|244.25|242.05|244.38|242.18|244.38|242.18|244.25|242.05|0
1641976570000|2022-01-12 08:36:10|244.51|242.31|245.42|243.22|245.42|243.22|244.51|242.31|0
1641976580000|2022-01-12 08:36:20|245.16|242.96|245.16|242.96|245.29|243.09|245.16|242.96|0
1641976590000|2022-01-12 08:36:30|245.42|243.22|245.68|243.48|245.68|243.48|245.42|243.22|0
1641976600000|2022-01-12 08:36:40|245.62|243.42|245.03|242.83|245.62|243.42|244.9|242.7|0
1641976610000|2022-01-12 08:36:50|244.9|242.7|244.77|242.57|244.9|242.7|244.77|242.57|0
1641976620000|2022-01-12 08:37:00|244.64|242.44|244.64|242.44|244.77|242.57|244.64|242.44|0
1641976630000|2022-01-12 08:37:10|244.9|242.7|245.03|242.83|245.03|242.83|244.77|242.57|0
1641976640000|2022-01-12 08:37:20|245.16|242.96|244.64|242.44|245.16|242.96|244.64|242.44|0
1641976650000|2022-01-12 08:37:30|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1641976660000|2022-01-12 08:37:40|244.25|242.05|244.25|242.05|244.38|242.18|244.25|242.05|0
1641976670000|2022-01-12 08:37:50|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1641976680000|2022-01-12 08:38:00|244.51|242.31|244.77|242.57|244.77|242.57|244.38|242.18|0
1641976690000|2022-01-12 08:38:10|245.03|242.83|244.51|242.31|245.03|242.83|244.51|242.31|0
1641976700000|2022-01-12 08:38:20|244.7|242.5|244.25|242.05|244.7|242.5|244.25|242.05|0
1641976710000|2022-01-12 08:38:30|244.18|241.98|244.25|242.05|244.25|242.05|244.18|241.98|0
1641976720000|2022-01-12 08:38:40|244.12|241.92|243.99|241.79|244.12|241.92|243.99|241.79|0
1641976730000|2022-01-12 08:38:50|244.05|241.85|243.99|241.79|244.12|241.92|243.99|241.79|0
1641976740000|2022-01-12 08:39:00|243.86|241.66|244.12|241.92|244.12|241.92|243.86|241.66|0
1641976750000|2022-01-12 08:39:10|244.51|242.31|244.51|242.31|244.64|242.44|244.51|242.31|0
1641976760000|2022-01-12 08:39:20|244.25|242.05|244.12|241.92|244.25|242.05|244.12|241.92|0
1641976770000|2022-01-12 08:39:30|244.18|241.98|243.99|241.79|244.18|241.98|243.99|241.79|0
1641976780000|2022-01-12 08:39:40|244.12|241.92|244.31|242.11|244.31|242.11|244.05|241.85|0
1641976790000|2022-01-12 08:39:50|244.38|242.18|244.38|242.18|244.38|242.18|244.18|241.98|0
1641976800000|2022-01-12 08:40:00|244.9|242.7|244.9|242.7|245.16|242.96|244.9|242.7|0
1641976810000|2022-01-12 08:40:10|244.83|242.63|244.77|242.57|244.9|242.7|244.77|242.57|0
1641976820000|2022-01-12 08:40:20|245.03|242.83|245.03|242.83|245.03|242.83|245.03|242.83|0
1641976830000|2022-01-12 08:40:30|245.29|243.09|245.55|243.35|245.55|243.35|245.29|243.09|0
1641976840000|2022-01-12 08:40:40|245.68|243.48|245.94|243.74|245.94|243.74|245.55|243.35|0
1641976850000|2022-01-12 08:40:50|245.68|243.48|245.29|243.09|245.68|243.48|245.29|243.09|0
1641976860000|2022-01-12 08:41:00|245.35|243.15|244.9|242.7|245.35|243.15|244.9|242.7|0
1641976870000|2022-01-12 08:41:10|245.03|242.83|244.76|242.56|245.03|242.83|244.76|242.56|0
1641976880000|2022-01-12 08:41:20|244.63|242.43|244.76|242.56|244.76|242.56|244.5|242.3|0
1641976890000|2022-01-12 08:41:30|244.63|242.43|244.76|242.56|244.9|242.7|244.63|242.43|0
1641976900000|2022-01-12 08:41:40|244.5|242.3|244.57|242.37|244.63|242.43|244.5|242.3|0
1641976910000|2022-01-12 08:41:50|244.76|242.56|244.89|242.69|245.03|242.83|244.76|242.56|0
1641976920000|2022-01-12 08:42:00|245.35|243.15|245.29|243.09|245.42|243.22|245.29|243.09|0
1641976930000|2022-01-12 08:42:10|245.09|242.89|244.76|242.56|245.09|242.89|244.76|242.56|0
1641976940000|2022-01-12 08:42:20|244.7|242.5|244.89|242.69|244.89|242.69|244.7|242.5|0
1641976950000|2022-01-12 08:42:30|244.76|242.56|245.02|242.82|245.02|242.82|244.76|242.56|0
1641976960000|2022-01-12 08:42:40|245.29|243.09|244.96|242.76|245.42|243.22|244.96|242.76|0
1641976970000|2022-01-12 08:42:50|244.89|242.69|244.83|242.63|244.89|242.69|244.83|242.63|0
1641976980000|2022-01-12 08:43:00|244.76|242.56|244.89|242.69|245.02|242.82|244.76|242.56|0
1641976990000|2022-01-12 08:43:10|245.02|242.82|245.42|243.22|245.42|243.22|245.02|242.82|0
1641977000000|2022-01-12 08:43:20|245.29|243.09|245.29|243.09|245.29|243.09|245.09|242.89|0
1641977010000|2022-01-12 08:43:30|245.42|243.22|245.68|243.48|245.68|243.48|245.42|243.22|0
1641977020000|2022-01-12 08:43:40|245.55|243.35|245.81|243.61|245.81|243.61|245.55|243.35|0
1641977030000|2022-01-12 08:43:50|245.68|243.48|245.55|243.35|245.68|243.48|245.55|243.35|0
1641977040000|2022-01-12 08:44:00|245.87|243.67|246.14|243.94|246.14|243.94|245.81|243.61|0
1641977050000|2022-01-12 08:44:10|246.2|244|246.33|244.13|246.4|244.2|246.2|244|0
1641977060000|2022-01-12 08:44:20|246.59|244.39|246.27|244.07|246.59|244.39|246.27|244.07|0
1641977070000|2022-01-12 08:44:30|246.2|244|246.33|244.13|246.46|244.26|246.2|244|0
1641977080000|2022-01-12 08:44:40|246.4|244.2|246.07|243.87|246.4|244.2|246.07|243.87|0
1641977090000|2022-01-12 08:44:50|246.14|243.94|246.33|244.13|246.33|244.13|246.14|243.94|0
1641977100000|2022-01-12 08:45:00|246.2|244|246.4|244.2|246.46|244.26|246.2|244|0
1641977110000|2022-01-12 08:45:10|246.33|244.13|246.07|243.87|246.33|244.13|246.07|243.87|0
1641977120000|2022-01-12 08:45:20|245.94|243.74|245.81|243.61|246.14|243.94|245.81|243.61|0
1641977130000|2022-01-12 08:45:30|245.94|243.74|245.81|243.61|245.94|243.74|245.68|243.48|0
1641977140000|2022-01-12 08:45:40|246.07|243.87|245.94|243.74|246.2|244|245.94|243.74|0
1641977150000|2022-01-12 08:45:50|245.81|243.61|245.81|243.61|245.81|243.61|245.68|243.48|0
1641977160000|2022-01-12 08:46:00|245.94|243.74|246.07|243.87|246.07|243.87|245.81|243.61|0
1641977170000|2022-01-12 08:46:10|246.33|244.13|246.14|243.94|246.33|244.13|246.14|243.94|0
1641977180000|2022-01-12 08:46:20|246.2|244|246.14|243.94|246.33|244.13|246.14|243.94|0
1641977190000|2022-01-12 08:46:30|245.94|243.74|245.94|243.74|245.94|243.74|245.81|243.61|0
1641977200000|2022-01-12 08:46:40|245.81|243.61|245.68|243.48|245.81|243.61|245.68|243.48|0
1641977210000|2022-01-12 08:46:50|245.94|243.74|245.87|243.67|245.94|243.74|245.87|243.67|0
1641977220000|2022-01-12 08:47:00|245.54|243.34|245.54|243.34|245.54|243.34|245.41|243.21|0
1641977230000|2022-01-12 08:47:10|245.67|243.47|245.54|243.34|245.67|243.47|245.54|243.34|0
1641977240000|2022-01-12 08:47:20|245.67|243.47|245.54|243.34|245.67|243.47|245.41|243.21|0
1641977250000|2022-01-12 08:47:30|245.41|243.21|245.41|243.21|245.41|243.21|245.35|243.15|0
1641977260000|2022-01-12 08:47:40|245.67|243.47|245.67|243.47|245.74|243.54|245.67|243.47|0
1641977270000|2022-01-12 08:47:50|245.54|243.34|245.67|243.47|245.67|243.47|245.41|243.21|0
1641977280000|2022-01-12 08:48:00|245.54|243.34|245.81|243.61|245.81|243.61|245.54|243.34|0
1641977290000|2022-01-12 08:48:10|246.13|243.93|246.2|244|246.27|244.07|246.13|243.93|0
1641977300000|2022-01-12 08:48:20|246.07|243.87|245.8|243.6|246.07|243.87|245.8|243.6|0
1641977310000|2022-01-12 08:48:30|245.87|243.67|245.54|243.34|245.87|243.67|245.54|243.34|0
1641977320000|2022-01-12 08:48:40|245.8|243.6|245.94|243.74|245.94|243.74|245.8|243.6|0
1641977330000|2022-01-12 08:48:50|245.8|243.6|245.94|243.74|245.94|243.74|245.8|243.6|0
1641977340000|2022-01-12 08:49:00|245.8|243.6|245.67|243.47|245.8|243.6|245.67|243.47|0
1641977350000|2022-01-12 08:49:10|245.8|243.6|245.94|243.74|245.94|243.74|245.8|243.6|0
1641977360000|2022-01-12 08:49:20|246|243.8|246.07|243.87|246.07|243.87|245.94|243.74|0
1641977370000|2022-01-12 08:49:30|245.94|243.74|246|243.8|246.07|243.87|245.94|243.74|0
1641977380000|2022-01-12 08:49:40|246.07|243.87|246.4|244.2|246.4|244.2|246.07|243.87|0
1641977390000|2022-01-12 08:49:50|246.33|244.13|246.2|244|246.33|244.13|246.2|244|0
1641977400000|2022-01-12 08:50:00|246.33|244.13|246.46|244.26|246.59|244.39|246.26|244.06|0
1641977410000|2022-01-12 08:50:10|246.33|244.13|246.85|244.65|246.85|244.65|246.33|244.13|0
1641977420000|2022-01-12 08:50:20|246.72|244.52|246.53|244.33|246.72|244.52|246.46|244.26|0
1641977430000|2022-01-12 08:50:30|246.26|244.06|246.2|244|246.26|244.06|246.2|244|0
1641977440000|2022-01-12 08:50:40|246.07|243.87|245.93|243.73|246.07|243.87|245.87|243.67|0
1641977450000|2022-01-12 08:50:50|245.8|243.6|245.41|243.21|245.8|243.6|245.41|243.21|0
1641977460000|2022-01-12 08:51:00|245.54|243.34|245.15|242.95|245.54|243.34|245.15|242.95|0
1641977470000|2022-01-12 08:51:10|245.41|243.21|245.48|243.28|245.48|243.28|245.41|243.21|0
1641977480000|2022-01-12 08:51:20|245.41|243.21|245.54|243.34|245.54|243.34|245.41|243.21|0
1641977490000|2022-01-12 08:51:30|245.67|243.47|245.54|243.34|245.67|243.47|245.54|243.34|0
1641977500000|2022-01-12 08:51:40|245.35|243.15|245.15|242.95|245.35|243.15|245.15|242.95|0
1641977510000|2022-01-12 08:51:50|245.09|242.89|244.76|242.56|245.09|242.89|244.76|242.56|0
1641977520000|2022-01-12 08:52:00|244.89|242.69|244.63|242.43|244.89|242.69|244.63|242.43|0
1641977530000|2022-01-12 08:52:10|244.5|242.3|244.63|242.43|244.76|242.56|244.5|242.3|0
1641977540000|2022-01-12 08:52:20|244.57|242.37|244.37|242.17|244.57|242.37|244.37|242.17|0
1641977560000|2022-01-12 08:52:40|244.31|242.11|244.37|242.17|244.37|242.17|244.31|242.11|0
1641977570000|2022-01-12 08:52:50|244.5|242.3|244.11|241.91|244.5|242.3|244.11|241.91|0
1641977580000|2022-01-12 08:53:00|244.37|242.17|244.5|242.3|244.5|242.3|244.37|242.17|0
1641977590000|2022-01-12 08:53:10|244.24|242.04|244.11|241.91|244.24|242.04|244.11|241.91|0
1641977600000|2022-01-12 08:53:20|244.18|241.98|244.37|242.17|244.37|242.17|244.18|241.98|0
1641977610000|2022-01-12 08:53:30|244.31|242.11|244.37|242.17|244.37|242.17|244.31|242.11|0
1641977620000|2022-01-12 08:53:40|244.5|242.3|244.89|242.69|244.89|242.69|244.5|242.3|0
1641977630000|2022-01-12 08:53:50|245.28|243.08|244.76|242.56|245.28|243.08|244.76|242.56|0
1641977640000|2022-01-12 08:54:00|244.83|242.63|245.15|242.95|245.15|242.95|244.76|242.56|0
1641977650000|2022-01-12 08:54:10|245.02|242.82|245.15|242.95|245.15|242.95|245.02|242.82|0
1641977660000|2022-01-12 08:54:20|245.02|242.82|244.63|242.43|245.02|242.82|244.63|242.43|0
1641977670000|2022-01-12 08:54:30|244.76|242.56|244.89|242.69|244.89|242.69|244.76|242.56|0
1641977680000|2022-01-12 08:54:40|244.83|242.63|244.76|242.56|244.83|242.63|244.63|242.43|0
1641977690000|2022-01-12 08:54:50|244.89|242.69|244.89|242.69|244.89|242.69|244.76|242.56|0
1641977700000|2022-01-12 08:55:00|244.76|242.56|244.89|242.69|244.89|242.69|244.63|242.43|0
1641977710000|2022-01-12 08:55:10|245.02|242.82|245.02|242.82|245.15|242.95|245.02|242.82|0
1641977720000|2022-01-12 08:55:20|245.15|242.95|245.15|242.95|245.15|242.95|245.02|242.82|0
1641977730000|2022-01-12 08:55:30|244.89|242.69|244.89|242.69|244.89|242.69|244.89|242.69|0
1641977740000|2022-01-12 08:55:40|245.02|242.82|245.15|242.95|245.15|242.95|245.02|242.82|0
1641977750000|2022-01-12 08:55:50|245.28|243.08|245.28|243.08|245.28|243.08|245.28|243.08|0
1641977760000|2022-01-12 08:56:00|245.41|243.21|245.54|243.34|245.54|243.34|245.41|243.21|0
1641977770000|2022-01-12 08:56:10|245.41|243.21|245.41|243.21|245.41|243.21|245.41|243.21|0
1641977780000|2022-01-12 08:56:20|245.35|243.15|245.28|243.08|245.35|243.15|245.28|243.08|0
1641977790000|2022-01-12 08:56:30|245.35|243.15|245.41|243.21|245.54|243.34|245.35|243.15|0
1641977800000|2022-01-12 08:56:40|245.28|243.08|245.41|243.21|245.41|243.21|245.28|243.08|0
1641977810000|2022-01-12 08:56:50|245.28|243.08|245.15|242.95|245.28|243.08|245.15|242.95|0
1641977820000|2022-01-12 08:57:00|245.41|243.21|245.8|243.6|245.8|243.6|245.41|243.21|0
1641977830000|2022-01-12 08:57:10|246.32|244.12|246.72|244.52|246.72|244.52|246.32|244.12|0
1641977840000|2022-01-12 08:57:20|246.59|244.39|246.45|244.25|246.59|244.39|246.32|244.12|0
1641977850000|2022-01-12 08:57:30|246.32|244.12|246.06|243.86|246.45|244.25|246.06|243.86|0
1641977860000|2022-01-12 08:57:40|245.93|243.73|246.06|243.86|246.06|243.86|245.93|243.73|0
1641977870000|2022-01-12 08:57:50|246.19|243.99|246.32|244.12|246.32|244.12|246.19|243.99|0
1641977880000|2022-01-12 08:58:00|246.19|243.99|245.93|243.73|246.19|243.99|245.93|243.73|0
1641977890000|2022-01-12 08:58:10|245.8|243.6|245.8|243.6|245.8|243.6|245.8|243.6|0
1641977900000|2022-01-12 08:58:20|245.67|243.47|245.67|243.47|245.74|243.54|245.67|243.47|0
1641977910000|2022-01-12 08:58:30|243.29|241.09|245.73|243.53|245.8|243.6|243.29|241.09|0
1641977920000|2022-01-12 08:58:40|245.86|243.66|245.86|243.66|245.86|243.66|245.86|243.66|0
1641977930000|2022-01-12 08:58:50|245.73|243.53|245.86|243.66|245.86|243.66|245.67|243.47|0
1641977940000|2022-01-12 08:59:00|245.73|243.53|245.6|243.4|245.73|243.53|245.6|243.4|0
1641977950000|2022-01-12 08:59:10|245.86|243.66|245.99|243.79|245.99|243.79|245.86|243.66|0
1641977960000|2022-01-12 08:59:20|245.86|243.66|245.99|243.79|245.99|243.79|245.86|243.66|0
1641977970000|2022-01-12 08:59:30|245.93|243.73|245.6|243.4|245.93|243.73|245.6|243.4|0
1641977980000|2022-01-12 08:59:40|245.67|243.47|245.6|243.4|245.67|243.47|245.6|243.4|0
1641977990000|2022-01-12 08:59:50|245.93|243.73|245.99|243.79|246.12|243.92|245.93|243.73|0
1641978000000|2022-01-12 09:00:00|246.12|243.92|246.25|244.05|246.25|244.05|245.99|243.79|0
1641978010000|2022-01-12 09:00:10|246.32|244.12|245.99|243.79|246.32|244.12|245.99|243.79|0
1641978020000|2022-01-12 09:00:20|246.12|243.92|245.99|243.79|246.12|243.92|245.99|243.79|0
1641978030000|2022-01-12 09:00:30|245.86|243.66|245.6|243.4|245.86|243.66|245.6|243.4|0
1641978040000|2022-01-12 09:00:40|245.54|243.34|245.6|243.4|245.6|243.4|245.47|243.27|0
1641978050000|2022-01-12 09:00:50|245.73|243.53|245.8|243.6|245.86|243.66|245.73|243.53|0
1641978060000|2022-01-12 09:01:00|245.73|243.53|245.6|243.4|245.73|243.53|245.54|243.34|0
1641978070000|2022-01-12 09:01:10|245.73|243.53|245.47|243.27|245.73|243.53|245.47|243.27|0
1641978080000|2022-01-12 09:01:20|245.54|243.34|245.6|243.4|245.6|243.4|245.54|243.34|0
1641978090000|2022-01-12 09:01:30|245.47|243.27|245.47|243.27|245.6|243.4|245.47|243.27|0
1641978100000|2022-01-12 09:01:40|245.6|243.4|245.6|243.4|245.67|243.47|245.6|243.4|0
1641978110000|2022-01-12 09:01:50|245.47|243.27|245.47|243.27|245.47|243.27|245.47|243.27|0
1641978120000|2022-01-12 09:02:00|245.34|243.14|244.82|242.62|245.34|243.14|244.82|242.62|0
1641978130000|2022-01-12 09:02:10|244.69|242.49|244.69|242.49|244.69|242.49|244.56|242.36|0
1641978140000|2022-01-12 09:02:20|244.56|242.36|244.43|242.23|244.56|242.36|244.43|242.23|0
1641978150000|2022-01-12 09:02:30|244.56|242.36|244.3|242.1|244.56|242.36|244.3|242.1|0
1641978160000|2022-01-12 09:02:40|244.17|241.97|243.91|241.71|244.17|241.97|243.91|241.71|0
1641978170000|2022-01-12 09:02:50|243.78|241.58|243.65|241.45|243.91|241.71|243.65|241.45|0
1641978180000|2022-01-12 09:03:00|243.97|241.77|244.04|241.84|244.04|241.84|243.91|241.71|0
1641978190000|2022-01-12 09:03:10|243.78|241.58|244.04|241.84|244.04|241.84|243.78|241.58|0
1641978200000|2022-01-12 09:03:20|244.17|241.97|243.78|241.58|244.17|241.97|243.78|241.58|0
1641978210000|2022-01-12 09:03:30|243.84|241.64|243.52|241.32|243.84|241.64|243.52|241.32|0
1641978220000|2022-01-12 09:03:40|243.39|241.19|243.52|241.32|243.52|241.32|243.39|241.19|0
1641978230000|2022-01-12 09:03:50|243.39|241.19|243.39|241.19|243.39|241.19|243.39|241.19|0
1641978240000|2022-01-12 09:04:00|243.52|241.32|243.65|241.45|243.65|241.45|243.52|241.32|0
1641978250000|2022-01-12 09:04:10|243.52|241.32|243.39|241.19|243.52|241.32|243.39|241.19|0
1641978260000|2022-01-12 09:04:20|243.26|241.06|243.39|241.19|243.39|241.19|243.26|241.06|0
1641978270000|2022-01-12 09:04:30|243.26|241.06|243|240.8|243.26|241.06|243|240.8|0
1641978280000|2022-01-12 09:04:40|242.93|240.73|243|240.8|243.06|240.86|242.93|240.73|0
1641978290000|2022-01-12 09:04:50|242.87|240.67|242.87|240.67|242.87|240.67|242.87|240.67|0
1641978300000|2022-01-12 09:05:00|243|240.8|242.61|240.41|243|240.8|242.61|240.41|0
1641978310000|2022-01-12 09:05:10|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1641978320000|2022-01-12 09:05:20|242.61|240.41|242.61|240.41|242.61|240.41|242.48|240.28|0
1641978330000|2022-01-12 09:05:30|242.48|240.28|242.61|240.41|242.61|240.41|242.48|240.28|0
1641978340000|2022-01-12 09:05:40|242.48|240.28|242.74|240.54|242.8|240.6|242.48|240.28|0
1641978350000|2022-01-12 09:05:50|242.61|240.41|242.48|240.28|242.61|240.41|242.48|240.28|0
1641978360000|2022-01-12 09:06:00|242.61|240.41|242.74|240.54|242.87|240.67|242.61|240.41|0
1641978370000|2022-01-12 09:06:10|242.61|240.41|242.74|240.54|242.74|240.54|242.61|240.41|0
1641978380000|2022-01-12 09:06:20|242.61|240.41|242.54|240.34|242.61|240.41|242.54|240.34|0
1641978390000|2022-01-12 09:06:30|242.61|240.41|242.61|240.41|242.74|240.54|242.61|240.41|0
1641978400000|2022-01-12 09:06:40|242.87|240.67|243|240.8|243|240.8|242.87|240.67|0
1641978410000|2022-01-12 09:06:50|243.25|241.05|243.38|241.18|243.38|241.18|243.25|241.05|0
1641978420000|2022-01-12 09:07:00|243.12|240.92|243.12|240.92|243.12|240.92|243.12|240.92|0
1641978430000|2022-01-12 09:07:10|243|240.8|242.93|240.73|243.12|240.92|242.93|240.73|0
1641978440000|2022-01-12 09:07:20|243|240.8|243.12|240.92|243.12|240.92|243|240.8|0
1641978450000|2022-01-12 09:07:30|243.25|241.05|243.12|240.92|243.25|241.05|243.12|240.92|0
1641978460000|2022-01-12 09:07:40|243.25|241.05|243.25|241.05|243.25|241.05|243.25|241.05|0
1641978470000|2022-01-12 09:07:50|243.38|241.18|243.32|241.12|243.38|241.18|243.32|241.12|0
1641978480000|2022-01-12 09:08:00|243.25|241.05|243.12|240.92|243.38|241.18|243.12|240.92|0
1641978490000|2022-01-12 09:08:10|243.25|241.05|242.87|240.67|243.25|241.05|242.74|240.54|0
1641978500000|2022-01-12 09:08:20|242.99|240.79|242.99|240.79|242.99|240.79|242.99|240.79|0
1641978510000|2022-01-12 09:08:30|242.93|240.73|242.86|240.66|242.93|240.73|242.86|240.66|0
1641978520000|2022-01-12 09:08:40|242.93|240.73|242.86|240.66|242.93|240.73|242.74|240.54|0
1641978530000|2022-01-12 09:08:50|242.74|240.54|242.74|240.54|242.74|240.54|242.74|240.54|0
1641978540000|2022-01-12 09:09:00|242.86|240.66|243.06|240.86|243.06|240.86|242.86|240.66|0
1641978550000|2022-01-12 09:09:10|242.99|240.79|242.86|240.66|242.99|240.79|242.86|240.66|0
1641978560000|2022-01-12 09:09:20|242.99|240.79|242.99|240.79|242.99|240.79|242.99|240.79|0
1641978570000|2022-01-12 09:09:30|242.86|240.66|242.93|240.73|242.93|240.73|242.86|240.66|0
1641978580000|2022-01-12 09:09:40|243.12|240.92|243.12|240.92|243.19|240.99|243.12|240.92|0
1641978590000|2022-01-12 09:09:50|242.99|240.79|243.12|240.92|243.12|240.92|242.99|240.79|0
1641978600000|2022-01-12 09:10:00|242.99|240.79|242.99|240.79|243.06|240.86|242.99|240.79|0
1641978610000|2022-01-12 09:10:10|242.86|240.66|242.73|240.53|242.86|240.66|242.73|240.53|0
1641978620000|2022-01-12 09:10:20|242.67|240.47|242.73|240.53|242.73|240.53|242.67|240.47|0
1641978640000|2022-01-12 09:10:40|242.86|240.66|242.86|240.66|242.86|240.66|242.86|240.66|0
1641978650000|2022-01-12 09:10:50|243.12|240.92|243.32|241.12|243.32|241.12|243.12|240.92|0
1641978660000|2022-01-12 09:11:00|243.38|241.18|243.64|241.44|243.64|241.44|243.38|241.18|0
1641978670000|2022-01-12 09:11:10|243.38|241.18|243.38|241.18|243.45|241.25|243.38|241.18|0
1641978680000|2022-01-12 09:11:20|243.51|241.31|243.45|241.25|243.64|241.44|243.38|241.18|0
1641978690000|2022-01-12 09:11:30|243.38|241.18|243.38|241.18|243.38|241.18|243.25|241.05|0
1641978700000|2022-01-12 09:11:40|243.51|241.31|243.06|240.86|243.51|241.31|243.06|240.86|0
1641978710000|2022-01-12 09:11:50|243.12|240.92|242.8|240.6|243.12|240.92|242.8|240.6|0
1641978720000|2022-01-12 09:12:00|242.73|240.53|242.73|240.53|242.86|240.66|242.6|240.4|0
1641978730000|2022-01-12 09:12:10|242.99|240.79|243.12|240.92|243.12|240.92|242.99|240.79|0
1641978740000|2022-01-12 09:12:20|243.25|241.05|243.38|241.18|243.38|241.18|243.25|241.05|0
1641978750000|2022-01-12 09:12:30|243.51|241.31|243.32|241.12|243.51|241.31|243.32|241.12|0
1641978760000|2022-01-12 09:12:40|243.64|241.44|243.9|241.7|243.9|241.7|243.64|241.44|0
1641978770000|2022-01-12 09:12:50|243.77|241.57|244.03|241.83|244.03|241.83|243.77|241.57|0
1641978780000|2022-01-12 09:13:00|243.9|241.7|243.9|241.7|244.03|241.83|243.9|241.7|0
1641978790000|2022-01-12 09:13:10|243.84|241.64|243.71|241.51|243.84|241.64|243.71|241.51|0
1641978800000|2022-01-12 09:13:20|243.77|241.57|243.97|241.77|243.97|241.77|243.77|241.57|0
1641978810000|2022-01-12 09:13:30|243.9|241.7|243.77|241.57|243.9|241.7|243.77|241.57|0
1641978820000|2022-01-12 09:13:40|243.9|241.7|244.16|241.96|244.16|241.96|243.9|241.7|0
1641978830000|2022-01-12 09:13:50|244.03|241.83|243.77|241.57|244.03|241.83|243.77|241.57|0
1641978840000|2022-01-12 09:14:00|243.9|241.7|243.9|241.7|243.9|241.7|243.9|241.7|0
1641978860000|2022-01-12 09:14:20|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1641978870000|2022-01-12 09:14:30|243.71|241.51|243.71|241.51|243.71|241.51|243.71|241.51|0
1641978880000|2022-01-12 09:14:40|243.64|241.44|243.97|241.77|243.97|241.77|243.64|241.44|0
1641978890000|2022-01-12 09:14:50|243.9|241.7|243.9|241.7|243.97|241.77|243.9|241.7|0
1641978900000|2022-01-12 09:15:00|243.77|241.57|244.03|241.83|244.03|241.83|243.77|241.57|0
1641978910000|2022-01-12 09:15:10|243.9|241.7|243.84|241.64|243.9|241.7|243.84|241.64|0
1641978920000|2022-01-12 09:15:20|243.9|241.7|243.9|241.7|243.9|241.7|243.77|241.57|0
1641978930000|2022-01-12 09:15:30|243.77|241.57|243.71|241.51|243.77|241.57|243.71|241.51|0
1641978940000|2022-01-12 09:15:40|243.64|241.44|243.38|241.18|243.64|241.44|243.38|241.18|0
1641978950000|2022-01-12 09:15:50|243.25|241.05|243.38|241.18|243.38|241.18|243.25|241.05|0
1641978960000|2022-01-12 09:16:00|243.25|241.05|243.25|241.05|243.25|241.05|243.25|241.05|0
1641978980000|2022-01-12 09:16:20|243.19|240.99|243.38|241.18|243.38|241.18|243.19|240.99|0
1641978990000|2022-01-12 09:16:30|243.32|241.12|243.12|240.92|243.32|241.12|243.12|240.92|0
1641979000000|2022-01-12 09:16:40|243.25|241.05|243.51|241.31|243.51|241.31|243.25|241.05|0
1641979010000|2022-01-12 09:16:50|243.38|241.18|243.32|241.12|243.38|241.18|243.25|241.05|0
1641979020000|2022-01-12 09:17:00|243.38|241.18|243.25|241.05|243.38|241.18|243.25|241.05|0
1641979030000|2022-01-12 09:17:10|243.38|241.18|243.77|241.57|243.84|241.64|243.38|241.18|0
1641979040000|2022-01-12 09:17:20|243.64|241.44|243.64|241.44|243.64|241.44|243.58|241.38|0
1641979050000|2022-01-12 09:17:30|243.51|241.31|243.64|241.44|243.64|241.44|243.51|241.31|0
1641979060000|2022-01-12 09:17:40|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1641979070000|2022-01-12 09:17:50|243.58|241.38|243.64|241.44|243.64|241.44|243.58|241.38|0
1641979080000|2022-01-12 09:18:00|243.58|241.38|243.71|241.51|243.77|241.57|243.58|241.38|0
1641979090000|2022-01-12 09:18:10|243.64|241.44|243.64|241.44|243.64|241.44|243.64|241.44|0
1641979100000|2022-01-12 09:18:20|243.77|241.57|243.64|241.44|243.77|241.57|243.64|241.44|0
1641979110000|2022-01-12 09:18:30|243.77|241.57|243.64|241.44|243.77|241.57|243.64|241.44|0
1641979120000|2022-01-12 09:18:40|243.51|241.31|243.51|241.31|243.51|241.31|243.45|241.25|0
1641979130000|2022-01-12 09:18:50|243.58|241.38|243.58|241.38|243.58|241.38|243.51|241.31|0
1641979140000|2022-01-12 09:19:00|243.51|241.31|243.38|241.18|243.51|241.31|243.25|241.05|0
1641979150000|2022-01-12 09:19:10|243.32|241.12|243.25|241.05|243.32|241.12|243.25|241.05|0
1641979160000|2022-01-12 09:19:20|243.32|241.12|243.38|241.18|243.45|241.25|243.32|241.12|0
1641979170000|2022-01-12 09:19:30|243.32|241.12|242.99|240.79|243.32|241.12|242.99|240.79|0
1641979180000|2022-01-12 09:19:40|242.86|240.66|242.73|240.53|242.86|240.66|242.73|240.53|0
1641979190000|2022-01-12 09:19:50|242.86|240.66|242.86|240.66|242.86|240.66|242.86|240.66|0
1641979200000|2022-01-12 09:20:00|242.73|240.53|242.73|240.53|242.73|240.53|242.73|240.53|0
1641979210000|2022-01-12 09:20:10|242.86|240.66|242.99|240.79|243.12|240.92|242.86|240.66|0
1641979220000|2022-01-12 09:20:20|242.86|240.66|242.73|240.53|242.86|240.66|242.73|240.53|0
1641979230000|2022-01-12 09:20:30|242.47|240.27|242.47|240.27|242.47|240.27|242.47|240.27|0
1641979240000|2022-01-12 09:20:40|242.34|240.14|242.08|239.88|242.34|240.14|242.08|239.88|0
1641979250000|2022-01-12 09:20:50|242.21|240.01|242.08|239.88|242.21|240.01|242.08|239.88|0
1641979260000|2022-01-12 09:21:00|241.95|239.75|241.7|239.5|241.95|239.75|241.7|239.5|0
1641979270000|2022-01-12 09:21:10|241.57|239.37|241.7|239.5|241.7|239.5|241.57|239.37|0
1641979280000|2022-01-12 09:21:20|241.76|239.56|241.82|239.62|241.82|239.62|241.76|239.56|0
1641979290000|2022-01-12 09:21:30|241.7|239.5|241.69|239.49|241.7|239.5|241.69|239.49|0
1641979300000|2022-01-12 09:21:40|241.82|239.62|241.82|239.62|241.82|239.62|241.82|239.62|0
1641979310000|2022-01-12 09:21:50|241.76|239.56|241.69|239.49|241.76|239.56|241.69|239.49|0
1641979320000|2022-01-12 09:22:00|241.82|239.62|241.69|239.49|241.82|239.62|241.69|239.49|0
1641979330000|2022-01-12 09:22:10|241.57|239.37|241.57|239.37|241.57|239.37|241.57|239.37|0
1641979340000|2022-01-12 09:22:20|241.5|239.3|241.5|239.3|241.5|239.3|241.5|239.3|0
1641979350000|2022-01-12 09:22:30|241.44|239.24|241.82|239.62|241.82|239.62|241.44|239.24|0
1641979360000|2022-01-12 09:22:40|241.76|239.56|241.82|239.62|241.82|239.62|241.76|239.56|0
1641979370000|2022-01-12 09:22:50|241.76|239.56|241.63|239.43|241.76|239.56|241.63|239.43|0
1641979380000|2022-01-12 09:23:00|241.57|239.37|241.31|239.11|241.57|239.37|241.31|239.11|0
1641979390000|2022-01-12 09:23:10|241.44|239.24|241.44|239.24|241.44|239.24|241.44|239.24|0
1641979400000|2022-01-12 09:23:20|241.57|239.37|241.57|239.37|241.57|239.37|241.57|239.37|0
1641979410000|2022-01-12 09:23:30|241.44|239.24|241.44|239.24|241.56|239.36|241.44|239.24|0
1641979420000|2022-01-12 09:23:40|241.56|239.36|241.56|239.36|241.56|239.36|241.56|239.36|0
1641979430000|2022-01-12 09:23:50|241.69|239.49|241.82|239.62|241.82|239.62|241.69|239.49|0
1641979440000|2022-01-12 09:24:00|241.76|239.56|241.69|239.49|241.82|239.62|241.69|239.49|0
1641979450000|2022-01-12 09:24:10|241.63|239.43|241.63|239.43|241.63|239.43|241.63|239.43|0
1641979460000|2022-01-12 09:24:20|241.56|239.36|241.56|239.36|241.56|239.36|241.5|239.3|0
1641979480000|2022-01-12 09:24:40|241.44|239.24|241.18|238.98|241.44|239.24|241.18|238.98|0
1641979500000|2022-01-12 09:25:00|241.05|238.85|240.92|238.72|241.05|238.85|240.79|238.59|0
1641979510000|2022-01-12 09:25:10|240.79|238.59|240.66|238.46|240.79|238.59|240.66|238.46|0
1641979540000|2022-01-12 09:25:40|240.73|238.53|240.66|238.46|240.73|238.53|240.66|238.46|0
1641979550000|2022-01-12 09:25:50|240.6|238.4|240.28|238.08|240.66|238.46|240.28|238.08|0
1641979560000|2022-01-12 09:26:00|240.4|238.2|240.53|238.33|240.53|238.33|240.4|238.2|0
1641979570000|2022-01-12 09:26:10|240.66|238.46|240.66|238.46|240.66|238.46|240.66|238.46|0
1641979580000|2022-01-12 09:26:20|240.53|238.33|240.53|238.33|240.66|238.46|240.53|238.33|0
1641979590000|2022-01-12 09:26:30|240.66|238.46|240.79|238.59|240.79|238.59|240.66|238.46|0
1641979600000|2022-01-12 09:26:40|240.92|238.72|240.79|238.59|240.92|238.72|240.79|238.59|0
1641979610000|2022-01-12 09:26:50|240.66|238.46|240.79|238.59|240.79|238.59|240.66|238.46|0
1641979620000|2022-01-12 09:27:00|240.66|238.46|240.79|238.59|240.79|238.59|240.66|238.46|0
1641979630000|2022-01-12 09:27:10|240.92|238.72|240.79|238.59|240.92|238.72|240.79|238.59|0
1641979640000|2022-01-12 09:27:20|240.73|238.53|240.53|238.33|240.73|238.53|240.53|238.33|0
1641979660000|2022-01-12 09:27:40|240.66|238.46|240.4|238.2|240.66|238.46|240.4|238.2|0
1641979670000|2022-01-12 09:27:50|240.53|238.33|240.53|238.33|240.53|238.33|240.53|238.33|0
1641979680000|2022-01-12 09:28:00|240.4|238.2|240.4|238.2|240.4|238.2|240.4|238.2|0
1641979690000|2022-01-12 09:28:10|240.53|238.33|240.66|238.46|240.66|238.46|240.53|238.33|0
1641979700000|2022-01-12 09:28:20|240.6|238.4|240.53|238.33|240.6|238.4|240.53|238.33|0
1641979710000|2022-01-12 09:28:30|240.6|238.4|240.4|238.2|240.6|238.4|240.4|238.2|0
1641979720000|2022-01-12 09:28:40|240.34|238.14|240.21|238.01|240.34|238.14|240.21|238.01|0
1641979730000|2022-01-12 09:28:50|240.27|238.07|240.15|237.95|240.27|238.07|240.15|237.95|0
1641979740000|2022-01-12 09:29:00|240.27|238.07|240.27|238.07|240.27|238.07|240.27|238.07|0
1641979760000|2022-01-12 09:29:20|240.21|238.01|240.27|238.07|240.27|238.07|240.21|238.01|0
1641979770000|2022-01-12 09:29:30|240.15|237.95|240.27|238.07|240.27|238.07|240.15|237.95|0
1641979780000|2022-01-12 09:29:40|240.15|237.95|239.89|237.69|240.15|237.95|239.89|237.69|0
1641979790000|2022-01-12 09:29:50|239.95|237.75|239.63|237.43|239.95|237.75|239.63|237.43|0
1641979800000|2022-01-12 09:30:00|239.5|237.3|239.63|237.43|239.63|237.43|239.5|237.3|0
1641979810000|2022-01-12 09:30:10|239.76|237.56|239.63|237.43|239.76|237.56|239.63|237.43|0
1641979820000|2022-01-12 09:30:20|239.76|237.56|239.89|237.69|239.89|237.69|239.76|237.56|0
1641979830000|2022-01-12 09:30:30|239.76|237.56|239.89|237.69|239.89|237.69|239.63|237.43|0
1641979840000|2022-01-12 09:30:40|239.76|237.56|239.76|237.56|239.76|237.56|239.76|237.56|0
1641979850000|2022-01-12 09:30:50|239.89|237.69|240.02|237.82|240.02|237.82|239.89|237.69|0
1641979860000|2022-01-12 09:31:00|240.14|237.94|240.21|238.01|240.21|238.01|240.14|237.94|0
1641979870000|2022-01-12 09:31:10|240.27|238.07|240.4|238.2|240.4|238.2|240.21|238.01|0
1641979880000|2022-01-12 09:31:20|240.53|238.33|240.66|238.46|240.66|238.46|240.53|238.33|0
1641979890000|2022-01-12 09:31:30|240.73|238.53|240.66|238.46|240.79|238.59|240.66|238.46|0
1641979900000|2022-01-12 09:31:40|240.79|238.59|240.79|238.59|240.79|238.59|240.79|238.59|0
1641979920000|2022-01-12 09:32:00|240.92|238.72|240.92|238.72|240.92|238.72|240.92|238.72|0
1641979930000|2022-01-12 09:32:10|240.79|238.59|240.79|238.59|240.79|238.59|240.79|238.59|0
1641979940000|2022-01-12 09:32:20|240.73|238.53|240.92|238.72|240.92|238.72|240.73|238.53|0
1641979950000|2022-01-12 09:32:30|240.79|238.59|240.79|238.59|240.79|238.59|240.79|238.59|0
1641979960000|2022-01-12 09:32:40|240.92|238.72|240.92|238.72|240.92|238.72|240.92|238.72|0
1641979970000|2022-01-12 09:32:50|240.98|238.78|241.04|238.84|241.04|238.84|240.98|238.78|0
1641979980000|2022-01-12 09:33:00|241.17|238.97|241.17|238.97|241.17|238.97|241.11|238.91|0
1641979990000|2022-01-12 09:33:10|241.04|238.84|241.3|239.1|241.3|239.1|241.04|238.84|0
1641980010000|2022-01-12 09:33:30|241.43|239.23|241.17|238.97|241.43|239.23|241.17|238.97|0
1641980040000|2022-01-12 09:34:00|241.3|239.1|241.04|238.84|241.3|239.1|241.04|238.84|0
1641980050000|2022-01-12 09:34:10|241.17|238.97|241.17|238.97|241.17|238.97|241.17|238.97|0
1641980070000|2022-01-12 09:34:30|241.04|238.84|241.3|239.1|241.3|239.1|241.04|238.84|0
1641980080000|2022-01-12 09:34:40|241.24|239.04|241.17|238.97|241.24|239.04|241.17|238.97|0
1641980090000|2022-01-12 09:34:50|240.91|238.71|240.91|238.71|240.91|238.71|240.91|238.71|0
1641980100000|2022-01-12 09:35:00|241.04|238.84|240.85|238.65|241.04|238.84|240.85|238.65|0
1641980110000|2022-01-12 09:35:10|240.91|238.71|240.91|238.71|240.91|238.71|240.91|238.71|0
1641980120000|2022-01-12 09:35:20|240.79|238.59|240.66|238.46|240.79|238.59|240.66|238.46|0
1641980130000|2022-01-12 09:35:30|240.72|238.52|240.72|238.52|240.72|238.52|240.72|238.52|0
1641980140000|2022-01-12 09:35:40|240.66|238.46|240.79|238.59|240.79|238.59|240.66|238.46|0
1641980150000|2022-01-12 09:35:50|240.91|238.71|240.85|238.65|240.91|238.71|240.79|238.59|0
1641980160000|2022-01-12 09:36:00|240.79|238.59|240.85|238.65|240.85|238.65|240.79|238.59|0
1641980170000|2022-01-12 09:36:10|240.79|238.59|240.53|238.33|240.79|238.59|240.53|238.33|0
1641980200000|2022-01-12 09:36:40|240.59|238.39|240.53|238.33|240.59|238.39|240.53|238.33|0
1641980210000|2022-01-12 09:36:50|240.79|238.59|240.72|238.52|240.79|238.59|240.72|238.52|0
1641980220000|2022-01-12 09:37:00|240.79|238.59|240.91|238.71|240.91|238.71|240.79|238.59|0
1641980230000|2022-01-12 09:37:10|240.79|238.59|240.91|238.71|240.91|238.71|240.79|238.59|0
1641980240000|2022-01-12 09:37:20|240.78|238.58|240.72|238.52|240.78|238.58|240.72|238.52|0
1641980250000|2022-01-12 09:37:30|240.66|238.46|240.78|238.58|240.78|238.58|240.66|238.46|0
1641980260000|2022-01-12 09:37:40|240.66|238.46|240.59|238.39|240.72|238.52|240.59|238.39|0
1641980270000|2022-01-12 09:37:50|240.66|238.46|240.72|238.52|240.78|238.58|240.66|238.46|0
1641980280000|2022-01-12 09:38:00|240.78|238.58|240.78|238.58|240.78|238.58|240.66|238.46|0
1641980290000|2022-01-12 09:38:10|240.91|238.71|241.04|238.84|241.04|238.84|240.91|238.71|0
1641980300000|2022-01-12 09:38:20|241.17|238.97|241.3|239.1|241.3|239.1|241.17|238.97|0
1641980310000|2022-01-12 09:38:30|241.17|238.97|241.17|238.97|241.17|238.97|241.17|238.97|0
1641980320000|2022-01-12 09:38:40|241.3|239.1|241.3|239.1|241.3|239.1|241.3|239.1|0
1641980330000|2022-01-12 09:38:50|241.24|239.04|241.43|239.23|241.43|239.23|241.24|239.04|0
1641980340000|2022-01-12 09:39:00|241.56|239.36|241.43|239.23|241.62|239.42|241.43|239.23|0
1641980350000|2022-01-12 09:39:10|241.5|239.3|241.56|239.36|241.56|239.36|241.5|239.3|0
1641980360000|2022-01-12 09:39:20|241.43|239.23|241.56|239.36|241.56|239.36|241.43|239.23|0
1641980370000|2022-01-12 09:39:30|241.62|239.42|241.62|239.42|241.62|239.42|241.62|239.42|0
1641980380000|2022-01-12 09:39:40|241.69|239.49|241.56|239.36|241.69|239.49|241.56|239.36|0
1641980390000|2022-01-12 09:39:50|241.43|239.23|241.3|239.1|241.43|239.23|241.3|239.1|0
1641980400000|2022-01-12 09:40:00|241.43|239.23|241.37|239.17|241.43|239.23|241.3|239.1|0
1641980410000|2022-01-12 09:40:10|241.43|239.23|241.3|239.1|241.43|239.23|241.3|239.1|0
1641980420000|2022-01-12 09:40:20|241.17|238.97|241.17|238.97|241.17|238.97|241.17|238.97|0
1641980440000|2022-01-12 09:40:40|241.04|238.84|241.04|238.84|241.04|238.84|241.04|238.84|0
1641980450000|2022-01-12 09:40:50|241.11|238.91|241.04|238.84|241.11|238.91|241.04|238.84|0
1641980460000|2022-01-12 09:41:00|240.91|238.71|240.78|238.58|240.91|238.71|240.78|238.58|0
1641980470000|2022-01-12 09:41:10|240.91|238.71|240.91|238.71|240.91|238.71|240.91|238.71|0
1641980480000|2022-01-12 09:41:20|241.11|238.91|241.11|238.91|241.11|238.91|241.11|238.91|0
1641980490000|2022-01-12 09:41:30|241.17|238.97|241.04|238.84|241.17|238.97|241.04|238.84|0
1641980500000|2022-01-12 09:41:40|241.17|238.97|241.04|238.84|241.17|238.97|241.04|238.84|0
1641980510000|2022-01-12 09:41:50|240.91|238.71|240.91|238.71|241.04|238.84|240.91|238.71|0
1641980520000|2022-01-12 09:42:00|240.98|238.78|241.04|238.84|241.04|238.84|240.98|238.78|0
1641980530000|2022-01-12 09:42:10|240.98|238.78|240.91|238.71|240.98|238.78|240.91|238.71|0
1641980540000|2022-01-12 09:42:20|240.78|238.58|240.91|238.71|240.91|238.71|240.78|238.58|0
1641980550000|2022-01-12 09:42:30|240.78|238.58|240.65|238.45|240.78|238.58|240.65|238.45|0
1641980580000|2022-01-12 09:43:00|240.52|238.32|240.52|238.32|240.52|238.32|240.52|238.32|0
1641980590000|2022-01-12 09:43:10|240.65|238.45|240.78|238.58|240.78|238.58|240.65|238.45|0
1641980600000|2022-01-12 09:43:20|240.85|238.65|240.98|238.78|240.98|238.78|240.78|238.58|0
1641980610000|2022-01-12 09:43:30|241.04|238.84|240.98|238.78|241.04|238.84|240.98|238.78|0
1641980620000|2022-01-12 09:43:40|240.91|238.71|240.91|238.71|240.98|238.78|240.91|238.71|0
1641980630000|2022-01-12 09:43:50|240.98|238.78|240.91|238.71|240.98|238.78|240.91|238.71|0
1641980640000|2022-01-12 09:44:00|241.04|238.84|240.72|238.52|241.04|238.84|240.72|238.52|0
1641980650000|2022-01-12 09:44:10|240.65|238.45|241.04|238.84|241.04|238.84|240.65|238.45|0
1641980660000|2022-01-12 09:44:20|240.98|238.78|240.98|238.78|240.98|238.78|240.98|238.78|0
1641980670000|2022-01-12 09:44:30|240.91|238.71|240.85|238.65|240.91|238.71|240.85|238.65|0
1641980680000|2022-01-12 09:44:40|240.78|238.58|240.78|238.58|240.78|238.58|240.78|238.58|0
1641980690000|2022-01-12 09:44:50|240.65|238.45|240.65|238.45|240.72|238.52|240.65|238.45|0
1641980700000|2022-01-12 09:45:00|240.78|238.58|240.91|238.71|240.91|238.71|240.78|238.58|0
1641980710000|2022-01-12 09:45:10|241.04|238.84|240.78|238.58|241.04|238.84|240.78|238.58|0
1641980720000|2022-01-12 09:45:20|240.65|238.45|240.78|238.58|240.78|238.58|240.65|238.45|0
1641980730000|2022-01-12 09:45:30|240.85|238.65|240.91|238.71|240.91|238.71|240.78|238.58|0
1641980740000|2022-01-12 09:45:40|240.78|238.58|240.65|238.45|240.78|238.58|240.65|238.45|0
1641980750000|2022-01-12 09:45:50|240.78|238.58|240.78|238.58|240.91|238.71|240.78|238.58|0
1641980760000|2022-01-12 09:46:00|240.65|238.45|240.65|238.45|240.65|238.45|240.65|238.45|0
1641980770000|2022-01-12 09:46:10|240.78|238.58|240.78|238.58|240.78|238.58|240.65|238.45|0
1641980780000|2022-01-12 09:46:20|240.72|238.52|240.65|238.45|240.72|238.52|240.65|238.45|0
1641980790000|2022-01-12 09:46:30|240.52|238.32|240.59|238.39|240.59|238.39|240.52|238.32|0
1641980800000|2022-01-12 09:46:40|240.52|238.32|240.39|238.19|240.52|238.32|240.39|238.19|0
1641980820000|2022-01-12 09:47:00|240.46|238.26|240.27|238.07|240.52|238.32|240.27|238.07|0
1641980830000|2022-01-12 09:47:10|240.39|238.19|240.27|238.07|240.39|238.19|240.27|238.07|0
1641980840000|2022-01-12 09:47:20|240.14|237.94|240.27|238.07|240.27|238.07|240.14|237.94|0
1641980850000|2022-01-12 09:47:30|240.14|237.94|240.27|238.07|240.27|238.07|240.14|237.94|0
1641980860000|2022-01-12 09:47:40|240.14|237.94|240.14|237.94|240.27|238.07|240.14|237.94|0
1641980870000|2022-01-12 09:47:50|240.2|238|240.14|237.94|240.27|238.07|240.14|237.94|0
1641980880000|2022-01-12 09:48:00|240.07|237.87|240.14|237.94|240.2|238|240.07|237.87|0
1641980890000|2022-01-12 09:48:10|240.01|237.81|240.14|237.94|240.14|237.94|240.01|237.81|0
1641980900000|2022-01-12 09:48:20|240.07|237.87|240.14|237.94|240.14|237.94|240.07|237.87|0
1641980910000|2022-01-12 09:48:30|240.01|237.81|240.26|238.06|240.26|238.06|240.01|237.81|0
1641980920000|2022-01-12 09:48:40|240.14|237.94|240.14|237.94|240.14|237.94|240.14|237.94|0
1641980940000|2022-01-12 09:49:00|240.07|237.87|240.07|237.87|240.07|237.87|240.07|237.87|0
1641980950000|2022-01-12 09:49:10|240.14|237.94|239.88|237.68|240.14|237.94|239.88|237.68|0
1641980960000|2022-01-12 09:49:20|239.95|237.75|240.01|237.81|240.01|237.81|239.88|237.68|0
1641980970000|2022-01-12 09:49:30|239.88|237.68|240.01|237.81|240.01|237.81|239.88|237.68|0
1641980990000|2022-01-12 09:49:50|239.88|237.68|240.01|237.81|240.01|237.81|239.88|237.68|0
1641981000000|2022-01-12 09:50:00|239.88|237.68|240.01|237.81|240.01|237.81|239.88|237.68|0
1641981010000|2022-01-12 09:50:10|239.88|237.68|240.01|237.81|240.01|237.81|239.88|237.68|0
1641981020000|2022-01-12 09:50:20|240.14|237.94|239.88|237.68|240.14|237.94|239.88|237.68|0
1641981030000|2022-01-12 09:50:30|240.01|237.81|240.01|237.81|240.01|237.81|240.01|237.81|0
1641981060000|2022-01-12 09:51:00|239.88|237.68|239.75|237.55|239.88|237.68|239.75|237.55|0
1641981070000|2022-01-12 09:51:10|239.62|237.42|239.62|237.42|239.62|237.42|239.62|237.42|0
1641981080000|2022-01-12 09:51:20|239.49|237.29|239.49|237.29|239.49|237.29|239.49|237.29|0
1641981090000|2022-01-12 09:51:30|239.56|237.36|239.62|237.42|239.62|237.42|239.56|237.36|0
1641981100000|2022-01-12 09:51:40|239.75|237.55|239.75|237.55|239.75|237.55|239.75|237.55|0
1641981110000|2022-01-12 09:51:50|239.62|237.42|239.75|237.55|239.75|237.55|239.62|237.42|0
1641981120000|2022-01-12 09:52:00|239.88|237.68|239.75|237.55|239.88|237.68|239.75|237.55|0
1641981130000|2022-01-12 09:52:10|239.88|237.68|239.75|237.55|239.88|237.68|239.75|237.55|0
1641981150000|2022-01-12 09:52:30|239.62|237.42|239.62|237.42|239.62|237.42|239.62|237.42|0
1641981160000|2022-01-12 09:52:40|239.75|237.55|239.75|237.55|239.75|237.55|239.75|237.55|0
1641981170000|2022-01-12 09:52:50|239.69|237.49|239.75|237.55|239.75|237.55|239.69|237.49|0
1641981180000|2022-01-12 09:53:00|239.62|237.42|239.62|237.42|239.62|237.42|239.62|237.42|0
1641981190000|2022-01-12 09:53:10|239.49|237.29|239.49|237.29|239.62|237.42|239.49|237.29|0
1641981210000|2022-01-12 09:53:30|239.43|237.23|239.43|237.23|239.43|237.23|239.43|237.23|0
1641981220000|2022-01-12 09:53:40|239.49|237.29|239.49|237.29|239.49|237.29|239.36|237.16|0
1641981230000|2022-01-12 09:53:50|239.43|237.23|239.36|237.16|239.49|237.29|239.36|237.16|0
1641981240000|2022-01-12 09:54:00|239.24|237.04|239.23|237.03|239.24|237.04|239.23|237.03|0
1641981270000|2022-01-12 09:54:30|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1641981280000|2022-01-12 09:54:40|238.79|236.59|238.79|236.59|238.79|236.59|238.79|236.59|0
1641981290000|2022-01-12 09:54:50|238.72|236.52|238.72|236.52|238.79|236.59|238.72|236.52|0
1641981300000|2022-01-12 09:55:00|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1641981310000|2022-01-12 09:55:10|239.11|236.91|238.98|236.78|239.11|236.91|238.98|236.78|0
1641981320000|2022-01-12 09:55:20|239.11|236.91|239.11|236.91|239.11|236.91|239.11|236.91|0
1641981330000|2022-01-12 09:55:30|238.98|236.78|238.98|236.78|238.98|236.78|238.98|236.78|0
1641981340000|2022-01-12 09:55:40|238.85|236.65|238.72|236.52|238.85|236.65|238.72|236.52|0
1641981350000|2022-01-12 09:55:50|238.85|236.65|238.72|236.52|238.85|236.65|238.72|236.52|0
1641981360000|2022-01-12 09:56:00|238.85|236.65|238.98|236.78|238.98|236.78|238.85|236.65|0
1641981370000|2022-01-12 09:56:10|239.11|236.91|238.85|236.65|239.11|236.91|238.85|236.65|0
1641981380000|2022-01-12 09:56:20|238.98|236.78|239.11|236.91|239.11|236.91|238.98|236.78|0
1641981390000|2022-01-12 09:56:30|239.23|237.03|239.23|237.03|239.23|237.03|239.23|237.03|0
1641981400000|2022-01-12 09:56:40|239.36|237.16|239.49|237.29|239.49|237.29|239.36|237.16|0
1641981410000|2022-01-12 09:56:50|239.36|237.16|239.36|237.16|239.36|237.16|239.36|237.16|0
1641981420000|2022-01-12 09:57:00|239.23|237.03|239.49|237.29|239.49|237.29|239.23|237.03|0
1641981430000|2022-01-12 09:57:10|239.36|237.16|239.36|237.16|239.49|237.29|239.36|237.16|0
1641981440000|2022-01-12 09:57:20|239.43|237.23|239.36|237.16|239.43|237.23|239.36|237.16|0
1641981450000|2022-01-12 09:57:30|239.49|237.29|239.62|237.42|239.62|237.42|239.49|237.29|0
1641981460000|2022-01-12 09:57:40|239.75|237.55|239.62|237.42|239.75|237.55|239.62|237.42|0
1641981470000|2022-01-12 09:57:50|239.68|237.48|239.75|237.55|239.75|237.55|239.68|237.48|0
1641981480000|2022-01-12 09:58:00|239.62|237.42|239.62|237.42|239.62|237.42|239.62|237.42|0
1641981490000|2022-01-12 09:58:10|239.23|237.03|239.23|237.03|239.23|237.03|239.23|237.03|0
1641981500000|2022-01-12 09:58:20|239.36|237.16|238.85|236.65|239.36|237.16|238.85|236.65|0
1641981510000|2022-01-12 09:58:30|238.72|236.52|238.72|236.52|238.79|236.59|238.72|236.52|0
1641981520000|2022-01-12 09:58:40|238.79|236.59|238.98|236.78|238.98|236.78|238.72|236.52|0
1641981530000|2022-01-12 09:58:50|239.04|236.84|239.1|236.9|239.1|236.9|239.04|236.84|0
1641981540000|2022-01-12 09:59:00|238.98|236.78|238.98|236.78|238.98|236.78|238.98|236.78|0
1641981550000|2022-01-12 09:59:10|239.1|236.9|239.1|236.9|239.1|236.9|239.1|236.9|0
1641981560000|2022-01-12 09:59:20|238.98|236.78|239.1|236.9|239.1|236.9|238.98|236.78|0
1641981570000|2022-01-12 09:59:30|239.04|236.84|239.1|236.9|239.23|237.03|239.04|236.84|0
1641981590000|2022-01-12 09:59:50|239.04|236.84|238.98|236.78|239.04|236.84|238.98|236.78|0
1641981600000|2022-01-12 10:00:00|238.72|236.52|238.66|236.46|238.72|236.52|238.59|236.39|0
1641981610000|2022-01-12 10:00:10|238.59|236.39|238.34|236.14|238.59|236.39|238.34|236.14|0
1641981620000|2022-01-12 10:00:20|238.21|236.01|238.21|236.01|238.21|236.01|238.21|236.01|0
1641981640000|2022-01-12 10:00:40|238.34|236.14|238.46|236.26|238.46|236.26|238.34|236.14|0
1641981650000|2022-01-12 10:00:50|238.53|236.33|238.59|236.39|238.59|236.39|238.46|236.26|0
1641981660000|2022-01-12 10:01:00|238.72|236.52|238.34|236.14|238.72|236.52|238.34|236.14|0
1641981670000|2022-01-12 10:01:10|238.46|236.26|238.59|236.39|238.59|236.39|238.46|236.26|0
1641981680000|2022-01-12 10:01:20|238.46|236.26|238.72|236.52|238.72|236.52|238.46|236.26|0
1641981690000|2022-01-12 10:01:30|238.85|236.65|238.72|236.52|238.85|236.65|238.72|236.52|0
1641981700000|2022-01-12 10:01:40|238.66|236.46|238.72|236.52|238.72|236.52|238.66|236.46|0
1641981720000|2022-01-12 10:02:00|238.59|236.39|238.59|236.39|238.59|236.39|238.59|236.39|0
1641981730000|2022-01-12 10:02:10|238.46|236.26|238.59|236.39|238.59|236.39|238.46|236.26|0
1641981740000|2022-01-12 10:02:20|238.66|236.46|238.53|236.33|238.66|236.46|238.53|236.33|0
1641981750000|2022-01-12 10:02:30|238.46|236.26|238.59|236.39|238.59|236.39|238.4|236.2|0
1641981760000|2022-01-12 10:02:40|238.66|236.46|238.72|236.52|238.72|236.52|238.66|236.46|0
1641981770000|2022-01-12 10:02:50|238.59|236.39|238.59|236.39|238.59|236.39|238.59|236.39|0
1641981780000|2022-01-12 10:03:00|238.85|236.65|238.72|236.52|238.85|236.65|238.72|236.52|0
1641981790000|2022-01-12 10:03:10|238.85|236.65|238.85|236.65|238.85|236.65|238.72|236.52|0
1641981800000|2022-01-12 10:03:20|238.72|236.52|238.72|236.52|238.72|236.52|238.72|236.52|0
1641981810000|2022-01-12 10:03:30|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1641981830000|2022-01-12 10:03:50|238.97|236.77|238.85|236.65|238.97|236.77|238.85|236.65|0
1641981840000|2022-01-12 10:04:00|238.72|236.52|238.85|236.65|238.85|236.65|238.72|236.52|0
1641981850000|2022-01-12 10:04:10|238.91|236.71|239.04|236.84|239.04|236.84|238.91|236.71|0
1641981860000|2022-01-12 10:04:20|238.97|236.77|238.97|236.77|238.97|236.77|238.97|236.77|0
1641981880000|2022-01-12 10:04:40|239.04|236.84|239.17|236.97|239.17|236.97|239.04|236.84|0
1641981890000|2022-01-12 10:04:50|239.23|237.03|239.23|237.03|239.23|237.03|239.17|236.97|0
1641981900000|2022-01-12 10:05:00|239.1|236.9|239.23|237.03|239.23|237.03|239.1|236.9|0
1641981910000|2022-01-12 10:05:10|238.97|236.77|239.04|236.84|239.1|236.9|238.97|236.77|0
1641981920000|2022-01-12 10:05:20|239.1|236.9|239.23|237.03|239.23|237.03|239.1|236.9|0
1641981930000|2022-01-12 10:05:30|239.3|237.1|239.36|237.16|239.49|237.29|239.3|237.1|0
1641981950000|2022-01-12 10:05:50|239.49|237.29|239.23|237.03|239.49|237.29|239.23|237.03|0
1641981960000|2022-01-12 10:06:00|239.3|237.1|239.23|237.03|239.3|237.1|239.23|237.03|0
1641981970000|2022-01-12 10:06:10|239.36|237.16|239.23|237.03|239.36|237.16|239.23|237.03|0
1641981980000|2022-01-12 10:06:20|239.36|237.16|239.36|237.16|239.36|237.16|239.36|237.16|0
1641982000000|2022-01-12 10:06:40|239.23|237.03|239.36|237.16|239.36|237.16|239.23|237.03|0
1641982010000|2022-01-12 10:06:50|239.49|237.29|239.49|237.29|239.49|237.29|239.49|237.29|0
1641982020000|2022-01-12 10:07:00|239.61|237.41|239.87|237.67|239.87|237.67|239.61|237.41|0
1641982030000|2022-01-12 10:07:10|240|237.8|239.87|237.67|240|237.8|239.87|237.67|0
1641982040000|2022-01-12 10:07:20|239.74|237.54|239.61|237.41|239.74|237.54|239.61|237.41|0
1641982050000|2022-01-12 10:07:30|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1641982060000|2022-01-12 10:07:40|239.61|237.41|239.74|237.54|239.74|237.54|239.49|237.29|0
1641982070000|2022-01-12 10:07:50|239.87|237.67|239.87|237.67|239.87|237.67|239.87|237.67|0
1641982080000|2022-01-12 10:08:00|239.94|237.74|239.74|237.54|239.94|237.74|239.74|237.54|0
1641982090000|2022-01-12 10:08:10|239.87|237.67|240.13|237.93|240.13|237.93|239.87|237.67|0
1641982100000|2022-01-12 10:08:20|240.38|238.18|240.38|238.18|240.38|238.18|240.32|238.12|0
1641982110000|2022-01-12 10:08:30|240.51|238.31|240.26|238.06|240.51|238.31|240.26|238.06|0
1641982120000|2022-01-12 10:08:40|240.13|237.93|240|237.8|240.13|237.93|240|237.8|0
1641982130000|2022-01-12 10:08:50|239.81|237.61|239.74|237.54|239.87|237.67|239.74|237.54|0
1641982140000|2022-01-12 10:09:00|239.87|237.67|240|237.8|240|237.8|239.81|237.61|0
1641982150000|2022-01-12 10:09:10|239.87|237.67|239.74|237.54|239.87|237.67|239.74|237.54|0
1641982160000|2022-01-12 10:09:20|239.87|237.67|239.81|237.61|239.87|237.67|239.81|237.61|0
1641982170000|2022-01-12 10:09:30|239.74|237.54|239.87|237.67|239.87|237.67|239.74|237.54|0
1641982180000|2022-01-12 10:09:40|240.06|237.86|240.06|237.86|240.06|237.86|240|237.8|0
1641982190000|2022-01-12 10:09:50|240|237.8|240.25|238.05|240.25|238.05|240|237.8|0
1641982200000|2022-01-12 10:10:00|240.13|237.93|240.13|237.93|240.13|237.93|240|237.8|0
1641982210000|2022-01-12 10:10:10|240|237.8|240.13|237.93|240.13|237.93|240|237.8|0
1641982240000|2022-01-12 10:10:40|240.19|237.99|240.25|238.05|240.25|238.05|240.19|237.99|0
1641982250000|2022-01-12 10:10:50|240.19|237.99|240.19|237.99|240.19|237.99|240.13|237.93|0
1641982260000|2022-01-12 10:11:00|240.51|238.31|240.64|238.44|240.64|238.44|240.51|238.31|0
1641982270000|2022-01-12 10:11:10|240.77|238.57|240.77|238.57|240.77|238.57|240.77|238.57|0
1641982280000|2022-01-12 10:11:20|240.84|238.64|240.77|238.57|240.84|238.64|240.77|238.57|0
1641982300000|2022-01-12 10:11:40|240.51|238.31|240.51|238.31|240.51|238.31|240.51|238.31|0
1641982320000|2022-01-12 10:12:00|240.64|238.44|240.58|238.38|240.77|238.57|240.58|238.38|0
1641982330000|2022-01-12 10:12:10|240.51|238.31|240.64|238.44|240.64|238.44|240.51|238.31|0
1641982340000|2022-01-12 10:12:20|240.77|238.57|240.77|238.57|240.77|238.57|240.77|238.57|0
1641982350000|2022-01-12 10:12:30|240.64|238.44|240.64|238.44|240.77|238.57|240.64|238.44|0
1641982360000|2022-01-12 10:12:40|240.77|238.57|240.64|238.44|240.77|238.57|240.64|238.44|0
1641982370000|2022-01-12 10:12:50|240.51|238.31|240.51|238.31|240.51|238.31|240.38|238.18|0
1641982380000|2022-01-12 10:13:00|240.64|238.44|240.64|238.44|240.64|238.44|240.51|238.31|0
1641982390000|2022-01-12 10:13:10|240.51|238.31|240.38|238.18|240.51|238.31|240.38|238.18|0
1641982400000|2022-01-12 10:13:20|240.32|238.12|240.25|238.05|240.32|238.12|240.25|238.05|0
1641982410000|2022-01-12 10:13:30|240.32|238.12|240.38|238.18|240.38|238.18|240.25|238.05|0
1641982430000|2022-01-12 10:13:50|240.25|238.05|240.25|238.05|240.25|238.05|240.25|238.05|0
1641982440000|2022-01-12 10:14:00|240.19|237.99|240.12|237.92|240.19|237.99|240.12|237.92|0
1641982450000|2022-01-12 10:14:10|240|237.8|239.87|237.67|240|237.8|239.87|237.67|0
1641982460000|2022-01-12 10:14:20|239.74|237.54|239.61|237.41|239.74|237.54|239.61|237.41|0
1641982470000|2022-01-12 10:14:30|239.74|237.54|239.74|237.54|239.74|237.54|239.68|237.48|0
1641982480000|2022-01-12 10:14:40|239.87|237.67|240|237.8|240|237.8|239.87|237.67|0
1641982490000|2022-01-12 10:14:50|239.87|237.67|240|237.8|240|237.8|239.87|237.67|0
1641982500000|2022-01-12 10:15:00|239.87|237.67|239.74|237.54|239.87|237.67|239.74|237.54|0
1641982510000|2022-01-12 10:15:10|239.93|237.73|239.87|237.67|239.93|237.73|239.87|237.67|0
1641982520000|2022-01-12 10:15:20|239.74|237.54|239.74|237.54|239.8|237.6|239.74|237.54|0
1641982530000|2022-01-12 10:15:30|239.68|237.48|239.48|237.28|239.74|237.54|239.48|237.28|0
1641982540000|2022-01-12 10:15:40|239.61|237.41|239.35|237.15|239.61|237.41|239.35|237.15|0
1641982550000|2022-01-12 10:15:50|239.48|237.28|239.35|237.15|239.48|237.28|239.35|237.15|0
1641982560000|2022-01-12 10:16:00|239.48|237.28|239.35|237.15|239.48|237.28|239.35|237.15|0
1641982570000|2022-01-12 10:16:10|239.22|237.02|239.22|237.02|239.22|237.02|239.1|236.9|0
1641982580000|2022-01-12 10:16:20|239.1|236.9|239.22|237.02|239.22|237.02|239.1|236.9|0
1641982600000|2022-01-12 10:16:40|239.1|236.9|239.48|237.28|239.61|237.41|239.1|236.9|0
1641982610000|2022-01-12 10:16:50|239.61|237.41|239.61|237.41|239.61|237.41|239.61|237.41|0
1641982620000|2022-01-12 10:17:00|239.48|237.28|239.61|237.41|239.61|237.41|239.48|237.28|0
1641982640000|2022-01-12 10:17:20|239.74|237.54|239.61|237.41|239.74|237.54|239.55|237.35|0
1641982650000|2022-01-12 10:17:30|239.74|237.54|239.68|237.48|239.74|237.54|239.68|237.48|0
1641982660000|2022-01-12 10:17:40|239.61|237.41|239.48|237.28|239.61|237.41|239.48|237.28|0
1641982670000|2022-01-12 10:17:50|239.61|237.41|239.61|237.41|239.74|237.54|239.61|237.41|0
1641982680000|2022-01-12 10:18:00|239.68|237.48|239.74|237.54|239.74|237.54|239.68|237.48|0
1641982690000|2022-01-12 10:18:10|239.61|237.41|239.74|237.54|239.74|237.54|239.61|237.41|0
1641982700000|2022-01-12 10:18:20|239.8|237.6|239.99|237.79|239.99|237.79|239.8|237.6|0
1641982710000|2022-01-12 10:18:30|240.12|237.92|240.06|237.86|240.12|237.92|240.06|237.86|0
1641982720000|2022-01-12 10:18:40|239.99|237.79|239.99|237.79|240.12|237.92|239.99|237.79|0
1641982730000|2022-01-12 10:18:50|240.12|237.92|240.12|237.92|240.12|237.92|240.12|237.92|0
1641982740000|2022-01-12 10:19:00|239.99|237.79|239.99|237.79|240.12|237.92|239.99|237.79|0
1641982750000|2022-01-12 10:19:10|240.06|237.86|240.12|237.92|240.12|237.92|240.06|237.86|0
1641982760000|2022-01-12 10:19:20|239.99|237.79|240.06|237.86|240.12|237.92|239.99|237.79|0
1641982770000|2022-01-12 10:19:30|239.99|237.79|240.12|237.92|240.19|237.99|239.99|237.79|0
1641982790000|2022-01-12 10:19:50|240.06|237.86|240.25|238.05|240.25|238.05|240.06|237.86|0
1641982800000|2022-01-12 10:20:00|240.19|237.99|240.38|238.18|240.38|238.18|240.19|237.99|0
1641982810000|2022-01-12 10:20:10|240.51|238.31|240.25|238.05|240.51|238.31|240.25|238.05|0
1641982820000|2022-01-12 10:20:20|240.32|238.12|240.25|238.05|240.38|238.18|240.25|238.05|0
1641982840000|2022-01-12 10:20:40|240.19|237.99|240.12|237.92|240.19|237.99|240.12|237.92|0
1641982870000|2022-01-12 10:21:10|240.06|237.86|239.99|237.79|240.06|237.86|239.99|237.79|0
1641982880000|2022-01-12 10:21:20|240.12|237.92|240.12|237.92|240.12|237.92|240.06|237.86|0
1641982890000|2022-01-12 10:21:30|239.99|237.79|239.99|237.79|239.99|237.79|239.99|237.79|0
1641982900000|2022-01-12 10:21:40|240.06|237.86|240.12|237.92|240.12|237.92|240.06|237.86|0
1641982910000|2022-01-12 10:21:50|240.19|237.99|240.06|237.86|240.19|237.99|240.06|237.86|0
1641982920000|2022-01-12 10:22:00|240.12|237.92|240.12|237.92|240.12|237.92|239.99|237.79|0
1641982930000|2022-01-12 10:22:10|239.99|237.79|239.99|237.79|239.99|237.79|239.99|237.79|0
1641982940000|2022-01-12 10:22:20|239.86|237.66|239.73|237.53|239.86|237.66|239.73|237.53|0
1641982950000|2022-01-12 10:22:30|239.61|237.41|239.61|237.41|239.61|237.41|239.61|237.41|0
1641982970000|2022-01-12 10:22:50|239.48|237.28|239.54|237.34|239.54|237.34|239.48|237.28|0
1641982980000|2022-01-12 10:23:00|239.48|237.28|239.48|237.28|239.48|237.28|239.48|237.28|0
1641982990000|2022-01-12 10:23:10|239.35|237.15|239.16|236.96|239.35|237.15|239.09|236.89|0
1641983000000|2022-01-12 10:23:20|239.22|237.02|238.96|236.76|239.22|237.02|238.96|236.76|0
1641983010000|2022-01-12 10:23:30|238.84|236.64|238.96|236.76|238.96|236.76|238.84|236.64|0
1641983030000|2022-01-12 10:23:50|238.84|236.64|238.84|236.64|238.9|236.7|238.84|236.64|0
1641983040000|2022-01-12 10:24:00|238.96|236.76|238.96|236.76|239.09|236.89|238.96|236.76|0
1641983050000|2022-01-12 10:24:10|238.9|236.7|238.9|236.7|238.9|236.7|238.9|236.7|0
1641983060000|2022-01-12 10:24:20|238.84|236.64|238.84|236.64|238.96|236.76|238.84|236.64|0
1641983080000|2022-01-12 10:24:40|238.96|236.76|238.96|236.76|238.96|236.76|238.96|236.76|0
1641983090000|2022-01-12 10:24:50|238.84|236.64|238.84|236.64|238.84|236.64|238.84|236.64|0
1641983100000|2022-01-12 10:25:00|238.71|236.51|238.77|236.57|238.77|236.57|238.71|236.51|0
1641983110000|2022-01-12 10:25:10|238.58|236.38|238.58|236.38|238.58|236.38|238.45|236.25|0
1641983120000|2022-01-12 10:25:20|238.71|236.51|238.77|236.57|238.77|236.57|238.71|236.51|0
1641983130000|2022-01-12 10:25:30|238.84|236.64|239.22|237.02|239.22|237.02|238.84|236.64|0
1641983140000|2022-01-12 10:25:40|239.09|236.89|239.09|236.89|239.22|237.02|239.09|236.89|0
1641983150000|2022-01-12 10:25:50|238.96|236.76|238.96|236.76|238.96|236.76|238.96|236.76|0
1641983160000|2022-01-12 10:26:00|239.09|236.89|239.09|236.89|239.09|236.89|239.09|236.89|0
1641983170000|2022-01-12 10:26:10|239.03|236.83|239.03|236.83|239.09|236.89|239.03|236.83|0
1641983180000|2022-01-12 10:26:20|238.96|236.76|239.09|236.89|239.09|236.89|238.96|236.76|0
1641983200000|2022-01-12 10:26:40|239.22|237.02|239.09|236.89|239.22|237.02|239.09|236.89|0
1641983210000|2022-01-12 10:26:50|239.16|236.96|239.16|236.96|239.16|236.96|239.16|236.96|0
1641983220000|2022-01-12 10:27:00|239.09|236.89|239.09|236.89|239.09|236.89|238.96|236.76|0
1641983230000|2022-01-12 10:27:10|239.16|236.96|239.09|236.89|239.16|236.96|239.09|236.89|0
1641983240000|2022-01-12 10:27:20|239.22|237.02|238.96|236.76|239.22|237.02|238.96|236.76|0
1641983250000|2022-01-12 10:27:30|239.03|236.83|238.96|236.76|239.03|236.83|238.96|236.76|0
1641983270000|2022-01-12 10:27:50|238.71|236.51|238.71|236.51|238.71|236.51|238.58|236.38|0
1641983280000|2022-01-12 10:28:00|238.58|236.38|238.58|236.38|238.58|236.38|238.58|236.38|0
1641983290000|2022-01-12 10:28:10|238.64|236.44|238.45|236.25|238.64|236.44|238.45|236.25|0
1641983300000|2022-01-12 10:28:20|238.58|236.38|238.58|236.38|238.58|236.38|238.58|236.38|0
1641983310000|2022-01-12 10:28:30|238.71|236.51|238.58|236.38|238.71|236.51|238.58|236.38|0
1641983330000|2022-01-12 10:28:50|238.71|236.51|239.09|236.89|239.09|236.89|238.71|236.51|0
1641983340000|2022-01-12 10:29:00|239.03|236.83|238.96|236.76|239.03|236.83|238.96|236.76|0
1641983350000|2022-01-12 10:29:10|239.09|236.89|239.09|236.89|239.09|236.89|239.09|236.89|0
1641983360000|2022-01-12 10:29:20|238.96|236.76|239.03|236.83|239.03|236.83|238.96|236.76|0
1641983370000|2022-01-12 10:29:30|238.96|236.76|239.09|236.89|239.09|236.89|238.96|236.76|0
1641983380000|2022-01-12 10:29:40|239.35|237.15|239.6|237.4|239.6|237.4|239.35|237.15|0
1641983390000|2022-01-12 10:29:50|239.47|237.27|239.47|237.27|239.6|237.4|239.35|237.15|0
1641983400000|2022-01-12 10:30:00|239.73|237.53|239.73|237.53|239.73|237.53|239.73|237.53|0
1641983410000|2022-01-12 10:30:10|239.47|237.27|239.47|237.27|239.47|237.27|239.41|237.21|0
1641983420000|2022-01-12 10:30:20|239.35|237.15|239.41|237.21|239.47|237.27|239.35|237.15|0
1641983430000|2022-01-12 10:30:30|239.47|237.27|239.22|237.02|239.47|237.27|239.22|237.02|0
1641983440000|2022-01-12 10:30:40|239.28|237.08|239.22|237.02|239.28|237.08|239.22|237.02|0
1641983450000|2022-01-12 10:30:50|239.41|237.21|239.41|237.21|239.41|237.21|239.41|237.21|0
1641983460000|2022-01-12 10:31:00|239.35|237.15|239.93|237.73|239.93|237.73|239.35|237.15|0
1641983470000|2022-01-12 10:31:10|239.86|237.66|239.86|237.66|239.99|237.79|239.86|237.66|0
1641983480000|2022-01-12 10:31:20|239.73|237.53|239.86|237.66|239.86|237.66|239.73|237.53|0
1641983500000|2022-01-12 10:31:40|239.8|237.6|239.73|237.53|239.86|237.66|239.73|237.53|0
1641983510000|2022-01-12 10:31:50|239.6|237.4|239.6|237.4|239.6|237.4|239.6|237.4|0
1641983520000|2022-01-12 10:32:00|239.67|237.47|239.6|237.4|239.67|237.47|239.6|237.4|0
1641983540000|2022-01-12 10:32:20|239.73|237.53|239.73|237.53|239.73|237.53|239.73|237.53|0
1641983550000|2022-01-12 10:32:30|239.6|237.4|239.73|237.53|239.73|237.53|239.6|237.4|0
1641983560000|2022-01-12 10:32:40|239.67|237.47|239.73|237.53|239.73|237.53|239.67|237.47|0
1641983570000|2022-01-12 10:32:50|239.8|237.6|239.99|237.79|239.99|237.79|239.8|237.6|0
1641983580000|2022-01-12 10:33:00|239.93|237.73|239.93|237.73|239.93|237.73|239.86|237.66|0
1641983590000|2022-01-12 10:33:10|239.99|237.79|240.5|238.3|240.5|238.3|239.99|237.79|0
1641983600000|2022-01-12 10:33:20|240.63|238.43|240.63|238.43|240.63|238.43|240.63|238.43|0
1641983610000|2022-01-12 10:33:30|240.5|238.3|240.63|238.43|240.63|238.43|240.5|238.3|0
1641983620000|2022-01-12 10:33:40|240.5|238.3|240.5|238.3|240.5|238.3|240.5|238.3|0
1641983630000|2022-01-12 10:33:50|240.57|238.37|240.63|238.43|240.63|238.43|240.5|238.3|0
1641983640000|2022-01-12 10:34:00|240.5|238.3|240.57|238.37|240.57|238.37|240.5|238.3|0
1641983650000|2022-01-12 10:34:10|240.5|238.3|240.63|238.43|240.63|238.43|240.5|238.3|0
1641983660000|2022-01-12 10:34:20|240.76|238.56|241.02|238.82|241.02|238.82|240.76|238.56|0
1641983670000|2022-01-12 10:34:30|240.89|238.69|240.89|238.69|241.02|238.82|240.89|238.69|0
1641983680000|2022-01-12 10:34:40|241.02|238.82|241.02|238.82|241.02|238.82|241.02|238.82|0
1641983690000|2022-01-12 10:34:50|241.14|238.94|241.02|238.82|241.14|238.94|241.02|238.82|0
1641983700000|2022-01-12 10:35:00|241.14|238.94|241.14|238.94|241.14|238.94|241.14|238.94|0
1641983710000|2022-01-12 10:35:10|241.02|238.82|241.02|238.82|241.02|238.82|241.02|238.82|0
1641983720000|2022-01-12 10:35:20|240.89|238.69|240.89|238.69|240.95|238.75|240.89|238.69|0
1641983730000|2022-01-12 10:35:30|240.63|238.43|240.63|238.43|240.63|238.43|240.5|238.3|0
1641983740000|2022-01-12 10:35:40|240.76|238.56|240.7|238.5|240.76|238.56|240.63|238.43|0
1641983750000|2022-01-12 10:35:50|240.63|238.43|240.76|238.56|240.76|238.56|240.63|238.43|0
1641983760000|2022-01-12 10:36:00|240.63|238.43|240.63|238.43|240.63|238.43|240.63|238.43|0
1641983770000|2022-01-12 10:36:10|240.5|238.3|240.37|238.17|240.5|238.3|240.37|238.17|0
1641983780000|2022-01-12 10:36:20|240.5|238.3|240.5|238.3|240.5|238.3|240.5|238.3|0
1641983790000|2022-01-12 10:36:30|240.24|238.04|240.24|238.04|240.24|238.04|240.24|238.04|0
1641983800000|2022-01-12 10:36:40|240.37|238.17|240.37|238.17|240.37|238.17|240.37|238.17|0
1641983810000|2022-01-12 10:36:50|240.5|238.3|240.5|238.3|240.5|238.3|240.5|238.3|0
1641983820000|2022-01-12 10:37:00|240.44|238.24|240.5|238.3|240.5|238.3|240.37|238.17|0
1641983830000|2022-01-12 10:37:10|240.37|238.17|240.24|238.04|240.37|238.17|240.18|237.98|0
1641983840000|2022-01-12 10:37:20|240.18|237.98|239.98|237.78|240.24|238.04|239.98|237.78|0
1641983850000|2022-01-12 10:37:30|240.11|237.91|240.24|238.04|240.24|238.04|240.11|237.91|0
1641983860000|2022-01-12 10:37:40|240.11|237.91|240.18|237.98|240.18|237.98|240.11|237.91|0
1641983870000|2022-01-12 10:37:50|240.24|238.04|240.24|238.04|240.24|238.04|240.24|238.04|0
1641983880000|2022-01-12 10:38:00|240.11|237.91|240.18|237.98|240.18|237.98|240.11|237.91|0
1641983890000|2022-01-12 10:38:10|240.24|238.04|240.5|238.3|240.5|238.3|240.24|238.04|0
1641983900000|2022-01-12 10:38:20|240.37|238.17|240.37|238.17|240.37|238.17|240.24|238.04|0
1641983910000|2022-01-12 10:38:30|240.24|238.04|240.24|238.04|240.24|238.04|240.24|238.04|0
1641983920000|2022-01-12 10:38:40|240.11|237.91|240.05|237.85|240.11|237.91|240.05|237.85|0
1641983930000|2022-01-12 10:38:50|239.98|237.78|240.11|237.91|240.11|237.91|239.98|237.78|0
1641983950000|2022-01-12 10:39:10|239.98|237.78|239.98|237.78|239.98|237.78|239.98|237.78|0
1641983960000|2022-01-12 10:39:20|239.92|237.72|239.98|237.78|239.98|237.78|239.92|237.72|0
1641983980000|2022-01-12 10:39:40|240.05|237.85|240.11|237.91|240.24|238.04|240.05|237.85|0
1641983990000|2022-01-12 10:39:50|239.98|237.78|239.98|237.78|239.98|237.78|239.98|237.78|0
1641984000000|2022-01-12 10:40:00|240.11|237.91|239.98|237.78|240.18|237.98|239.98|237.78|0
1641984020000|2022-01-12 10:40:20|240.05|237.85|240.24|238.04|240.24|238.04|240.05|237.85|0
1641984030000|2022-01-12 10:40:30|240.11|237.91|239.98|237.78|240.18|237.98|239.98|237.78|0
1641984040000|2022-01-12 10:40:40|240.05|237.85|239.98|237.78|240.05|237.85|239.98|237.78|0
1641984050000|2022-01-12 10:40:50|240.11|237.91|240.05|237.85|240.11|237.91|239.98|237.78|0
1641984060000|2022-01-12 10:41:00|239.98|237.78|239.73|237.53|239.98|237.78|239.73|237.53|0
1641984070000|2022-01-12 10:41:10|239.79|237.59|239.73|237.53|239.85|237.65|239.73|237.53|0
1641984080000|2022-01-12 10:41:20|239.85|237.65|239.85|237.65|239.85|237.65|239.73|237.53|0
1641984090000|2022-01-12 10:41:30|239.98|237.78|239.98|237.78|239.98|237.78|239.98|237.78|0
1641984100000|2022-01-12 10:41:40|240.05|237.85|239.98|237.78|240.05|237.85|239.98|237.78|0
1641984110000|2022-01-12 10:41:50|239.85|237.65|239.98|237.78|239.98|237.78|239.85|237.65|0
1641984120000|2022-01-12 10:42:00|239.85|237.65|240.11|237.91|240.11|237.91|239.85|237.65|0
1641984130000|2022-01-12 10:42:10|239.98|237.78|240.11|237.91|240.11|237.91|239.98|237.78|0
1641984140000|2022-01-12 10:42:20|239.98|237.78|240.11|237.91|240.11|237.91|239.98|237.78|0
1641984150000|2022-01-12 10:42:30|240.05|237.85|239.85|237.65|240.05|237.85|239.85|237.65|0
1641984160000|2022-01-12 10:42:40|239.73|237.53|239.73|237.53|239.73|237.53|239.73|237.53|0
1641984170000|2022-01-12 10:42:50|239.85|237.65|239.85|237.65|239.85|237.65|239.73|237.53|0
1641984180000|2022-01-12 10:43:00|239.98|237.78|239.98|237.78|239.98|237.78|239.85|237.65|0
1641984190000|2022-01-12 10:43:10|239.85|237.65|239.73|237.53|239.92|237.72|239.73|237.53|0
1641984200000|2022-01-12 10:43:20|239.72|237.52|239.72|237.52|239.72|237.52|239.72|237.52|0
1641984210000|2022-01-12 10:43:30|239.85|237.65|239.92|237.72|239.92|237.72|239.85|237.65|0
1641984220000|2022-01-12 10:43:40|239.85|237.65|239.85|237.65|239.98|237.78|239.85|237.65|0
1641984230000|2022-01-12 10:43:50|239.98|237.78|239.98|237.78|239.98|237.78|239.98|237.78|0
1641984240000|2022-01-12 10:44:00|239.85|237.65|239.85|237.65|239.85|237.65|239.85|237.65|0
1641984250000|2022-01-12 10:44:10|239.98|237.78|239.85|237.65|239.98|237.78|239.85|237.65|0
1641984260000|2022-01-12 10:44:20|239.79|237.59|239.85|237.65|239.85|237.65|239.79|237.59|0
1641984270000|2022-01-12 10:44:30|239.72|237.52|239.79|237.59|239.79|237.59|239.72|237.52|0
1641984280000|2022-01-12 10:44:40|239.72|237.52|239.72|237.52|239.72|237.52|239.72|237.52|0
1641984290000|2022-01-12 10:44:50|239.6|237.4|239.6|237.4|239.6|237.4|239.6|237.4|0
1641984300000|2022-01-12 10:45:00|239.47|237.27|239.47|237.27|239.47|237.27|239.47|237.27|0
1641984310000|2022-01-12 10:45:10|239.34|237.14|239.08|236.88|239.34|237.14|239.02|236.82|0
1641984320000|2022-01-12 10:45:20|238.95|236.75|238.89|236.69|238.95|236.75|238.89|236.69|0
1641984330000|2022-01-12 10:45:30|238.83|236.63|238.57|236.37|238.83|236.63|238.57|236.37|0
1641984340000|2022-01-12 10:45:40|238.64|236.44|238.7|236.5|238.7|236.5|238.57|236.37|0
1641984350000|2022-01-12 10:45:50|238.83|236.63|238.83|236.63|238.83|236.63|238.83|236.63|0
1641984360000|2022-01-12 10:46:00|238.95|236.75|238.83|236.63|238.95|236.75|238.83|236.63|0
1641984370000|2022-01-12 10:46:10|238.57|236.37|238.57|236.37|238.57|236.37|238.57|236.37|0
1641984380000|2022-01-12 10:46:20|238.7|236.5|238.7|236.5|238.76|236.56|238.7|236.5|0
1641984390000|2022-01-12 10:46:30|238.83|236.63|238.7|236.5|238.83|236.63|238.7|236.5|0
1641984400000|2022-01-12 10:46:40|238.57|236.37|238.38|236.18|238.57|236.37|238.31|236.11|0
1641984410000|2022-01-12 10:46:50|238.44|236.24|238.31|236.11|238.44|236.24|238.31|236.11|0
1641984420000|2022-01-12 10:47:00|238.19|235.99|238.31|236.11|238.31|236.11|238.19|235.99|0
1641984430000|2022-01-12 10:47:10|238.44|236.24|238.44|236.24|238.44|236.24|238.44|236.24|0
1641984440000|2022-01-12 10:47:20|238.31|236.11|238.57|236.37|238.57|236.37|238.31|236.11|0
1641984450000|2022-01-12 10:47:30|238.44|236.24|238.44|236.24|238.44|236.24|238.44|236.24|0
1641984470000|2022-01-12 10:47:50|238.57|236.37|238.51|236.31|238.57|236.37|238.51|236.31|0
1641984480000|2022-01-12 10:48:00|238.44|236.24|238.19|235.99|238.44|236.24|238.19|235.99|0
1641984490000|2022-01-12 10:48:10|238.31|236.11|238.31|236.11|238.31|236.11|238.31|236.11|0
1641984500000|2022-01-12 10:48:20|238.44|236.24|238.51|236.31|238.51|236.31|238.44|236.24|0
1641984510000|2022-01-12 10:48:30|238.57|236.37|238.57|236.37|238.57|236.37|238.51|236.31|0
1641984520000|2022-01-12 10:48:40|238.44|236.24|238.57|236.37|238.57|236.37|238.44|236.24|0
1641984530000|2022-01-12 10:48:50|238.44|236.24|238.51|236.31|238.57|236.37|238.44|236.24|0
1641984540000|2022-01-12 10:49:00|238.44|236.24|238.18|235.98|238.44|236.24|238.18|235.98|0
1641984550000|2022-01-12 10:49:10|238.31|236.11|238.18|235.98|238.31|236.11|238.18|235.98|0
1641984570000|2022-01-12 10:49:30|238.31|236.11|238.31|236.11|238.31|236.11|238.25|236.05|0
1641984580000|2022-01-12 10:49:40|238.25|236.05|238.25|236.05|238.25|236.05|238.25|236.05|0
1641984590000|2022-01-12 10:49:50|238.31|236.11|238.18|235.98|238.31|236.11|238.18|235.98|0
1641984600000|2022-01-12 10:50:00|238.31|236.11|238.31|236.11|238.31|236.11|238.31|236.11|0
1641984610000|2022-01-12 10:50:10|238.18|235.98|238.18|235.98|238.18|235.98|238.18|235.98|0
1641984620000|2022-01-12 10:50:20|238.25|236.05|238.31|236.11|238.31|236.11|238.25|236.05|0
1641984630000|2022-01-12 10:50:30|238.18|235.98|238.18|235.98|238.18|235.98|238.18|235.98|0
1641984670000|2022-01-12 10:51:10|238.06|235.86|237.93|235.73|238.06|235.86|237.93|235.73|0
1641984680000|2022-01-12 10:51:20|238.06|235.86|238.06|235.86|238.06|235.86|238.06|235.86|0
1641984710000|2022-01-12 10:51:50|238.18|235.98|238.18|235.98|238.18|235.98|238.18|235.98|0
1641984720000|2022-01-12 10:52:00|238.31|236.11|238.44|236.24|238.44|236.24|238.31|236.11|0
1641984740000|2022-01-12 10:52:20|238.57|236.37|238.57|236.37|238.57|236.37|238.57|236.37|0
1641984750000|2022-01-12 10:52:30|238.51|236.31|238.51|236.31|238.57|236.37|238.51|236.31|0
1641984760000|2022-01-12 10:52:40|238.57|236.37|238.63|236.43|238.63|236.43|238.57|236.37|0
1641984770000|2022-01-12 10:52:50|238.57|236.37|238.69|236.49|238.69|236.49|238.57|236.37|0
1641984830000|2022-01-12 10:53:50|238.82|236.62|238.95|236.75|238.95|236.75|238.82|236.62|0
1641984840000|2022-01-12 10:54:00|238.82|236.62|238.82|236.62|238.82|236.62|238.82|236.62|0
1641984850000|2022-01-12 10:54:10|238.95|236.75|238.95|236.75|238.95|236.75|238.95|236.75|0
1641984860000|2022-01-12 10:54:20|238.82|236.62|238.82|236.62|238.82|236.62|238.82|236.62|0
1641984870000|2022-01-12 10:54:30|238.95|236.75|238.82|236.62|238.95|236.75|238.82|236.62|0
1641984880000|2022-01-12 10:54:40|238.95|236.75|238.69|236.49|238.95|236.75|238.69|236.49|0
1641984890000|2022-01-12 10:54:50|238.57|236.37|238.44|236.24|238.57|236.37|238.44|236.24|0
1641984900000|2022-01-12 10:55:00|238.57|236.37|238.57|236.37|238.63|236.43|238.57|236.37|0
1641984910000|2022-01-12 10:55:10|238.69|236.49|238.31|236.11|238.69|236.49|238.31|236.11|0
1641984920000|2022-01-12 10:55:20|238.25|236.05|238.12|235.92|238.25|236.05|238.05|235.85|0
1641984930000|2022-01-12 10:55:30|238.05|235.85|238.31|236.11|238.31|236.11|238.05|235.85|0
1641984940000|2022-01-12 10:55:40|238.44|236.24|238.31|236.11|238.44|236.24|238.31|236.11|0
1641984950000|2022-01-12 10:55:50|238.18|235.98|238.18|235.98|238.18|235.98|238.18|235.98|0
1641984960000|2022-01-12 10:56:00|238.31|236.11|238.31|236.11|238.31|236.11|238.31|236.11|0
1641984970000|2022-01-12 10:56:10|238.18|235.98|238.31|236.11|238.31|236.11|238.18|235.98|0
1641985000000|2022-01-12 10:56:40|238.44|236.24|238.31|236.11|238.44|236.24|238.31|236.11|0
1641985010000|2022-01-12 10:56:50|238.44|236.24|238.44|236.24|238.44|236.24|238.44|236.24|0
1641985020000|2022-01-12 10:57:00|238.31|236.11|238.18|235.98|238.31|236.11|238.18|235.98|0
1641985030000|2022-01-12 10:57:10|238.05|235.85|237.8|235.6|238.05|235.85|237.8|235.6|0
1641985040000|2022-01-12 10:57:20|237.93|235.73|237.93|235.73|237.93|235.73|237.8|235.6|0
1641985050000|2022-01-12 10:57:30|237.8|235.6|237.93|235.73|237.93|235.73|237.8|235.6|0
1641985060000|2022-01-12 10:57:40|237.8|235.6|237.86|235.66|237.93|235.73|237.8|235.6|0
1641985070000|2022-01-12 10:57:50|237.93|235.73|237.92|235.72|237.93|235.73|237.92|235.72|0
1641985080000|2022-01-12 10:58:00|238.05|235.85|238.18|235.98|238.18|235.98|238.05|235.85|0
1641985090000|2022-01-12 10:58:10|238.05|235.85|238.18|235.98|238.18|235.98|238.05|235.85|0
1641985100000|2022-01-12 10:58:20|238.25|236.05|238.25|236.05|238.25|236.05|238.25|236.05|0
1641985110000|2022-01-12 10:58:30|238.31|236.11|238.05|235.85|238.31|236.11|238.05|235.85|0
1641985130000|2022-01-12 10:58:50|238.12|235.92|238.12|235.92|238.12|235.92|238.12|235.92|0
1641985140000|2022-01-12 10:59:00|238.18|235.98|238.18|235.98|238.18|235.98|238.18|235.98|0
1641985150000|2022-01-12 10:59:10|238.05|235.85|238.12|235.92|238.12|235.92|238.05|235.85|0
1641985160000|2022-01-12 10:59:20|238.05|235.85|238.18|235.98|238.18|235.98|238.05|235.85|0
1641985170000|2022-01-12 10:59:30|238.05|235.85|238.05|235.85|238.05|235.85|238.05|235.85|0
1641985180000|2022-01-12 10:59:40|238.18|235.98|238.18|235.98|238.18|235.98|238.05|235.85|0
1641985190000|2022-01-12 10:59:50|238.05|235.85|238.18|235.98|238.18|235.98|238.05|235.85|0
1641985200000|2022-01-12 11:00:00|238.05|235.85|237.8|235.6|238.05|235.85|237.67|235.47|0
1641985210000|2022-01-12 11:00:10|237.92|235.72|237.92|235.72|238.05|235.85|237.92|235.72|0
1641985220000|2022-01-12 11:00:20|237.8|235.6|237.73|235.53|237.8|235.6|237.73|235.53|0
1641985230000|2022-01-12 11:00:30|237.67|235.47|237.54|235.34|237.67|235.47|237.54|235.34|0
1641985240000|2022-01-12 11:00:40|237.67|235.47|237.54|235.34|237.67|235.47|237.54|235.34|0
1641985250000|2022-01-12 11:00:50|237.41|235.21|237.41|235.21|237.41|235.21|237.41|235.21|0
1641985270000|2022-01-12 11:01:10|237.29|235.09|237.16|234.96|237.29|235.09|237.03|234.83|0
1641985280000|2022-01-12 11:01:20|237.1|234.9|237.16|234.96|237.16|234.96|237.1|234.9|0
1641985290000|2022-01-12 11:01:30|237.29|235.09|237.29|235.09|237.29|235.09|237.29|235.09|0
1641985300000|2022-01-12 11:01:40|237.16|234.96|237.28|235.08|237.29|235.09|237.16|234.96|0
1641985330000|2022-01-12 11:02:10|237.41|235.21|237.35|235.15|237.48|235.28|237.35|235.15|0
1641985340000|2022-01-12 11:02:20|237.41|235.21|237.28|235.08|237.41|235.21|237.28|235.08|0
1641985350000|2022-01-12 11:02:30|237.16|234.96|237.16|234.96|237.16|234.96|237.16|234.96|0
1641985360000|2022-01-12 11:02:40|237.22|235.02|237.22|235.02|237.22|235.02|237.22|235.02|0
1641985370000|2022-01-12 11:02:50|237.28|235.08|237.16|234.96|237.28|235.08|237.16|234.96|0
1641985380000|2022-01-12 11:03:00|236.9|234.7|236.9|234.7|236.9|234.7|236.9|234.7|0
1641985400000|2022-01-12 11:03:20|237.03|234.83|237.03|234.83|237.03|234.83|236.97|234.77|0
1641985410000|2022-01-12 11:03:30|237.16|234.96|237.1|234.9|237.16|234.96|237.1|234.9|0
1641985420000|2022-01-12 11:03:40|237.16|234.96|237.16|234.96|237.16|234.96|237.16|234.96|0
1641985430000|2022-01-12 11:03:50|237.03|234.83|237.16|234.96|237.16|234.96|237.03|234.83|0
1641985440000|2022-01-12 11:04:00|237.28|235.08|237.35|235.15|237.41|235.21|237.28|235.08|0
1641985450000|2022-01-12 11:04:10|237.41|235.21|237.28|235.08|237.41|235.21|237.28|235.08|0
1641985480000|2022-01-12 11:04:40|237.41|235.21|237.41|235.21|237.54|235.34|237.41|235.21|0
1641985490000|2022-01-12 11:04:50|237.54|235.34|237.67|235.47|237.67|235.47|237.54|235.34|0
1641985500000|2022-01-12 11:05:00|237.73|235.53|237.79|235.59|237.79|235.59|237.73|235.53|0
1641985510000|2022-01-12 11:05:10|237.73|235.53|237.54|235.34|237.79|235.59|237.54|235.34|0
1641985520000|2022-01-12 11:05:20|237.41|235.21|237.41|235.21|237.41|235.21|237.41|235.21|0
1641985530000|2022-01-12 11:05:30|237.28|235.08|237.28|235.08|237.28|235.08|237.28|235.08|0
1641985540000|2022-01-12 11:05:40|237.35|235.15|237.28|235.08|237.35|235.15|237.28|235.08|0
1641985550000|2022-01-12 11:05:50|237.22|235.02|237.16|234.96|237.22|235.02|237.16|234.96|0
1641985580000|2022-01-12 11:06:20|237.03|234.83|237.03|234.83|237.03|234.83|237.03|234.83|0
1641985590000|2022-01-12 11:06:30|237.09|234.89|237.03|234.83|237.09|234.89|237.03|234.83|0
1641985600000|2022-01-12 11:06:40|237.09|234.89|237.16|234.96|237.16|234.96|237.09|234.89|0
1641985610000|2022-01-12 11:06:50|237.41|235.21|237.54|235.34|237.54|235.34|237.41|235.21|0
1641985620000|2022-01-12 11:07:00|237.41|235.21|237.54|235.34|237.54|235.34|237.41|235.21|0
1641985640000|2022-01-12 11:07:20|237.41|235.21|237.54|235.34|237.54|235.34|237.41|235.21|0
1641985650000|2022-01-12 11:07:30|237.67|235.47|237.73|235.53|237.73|235.53|237.66|235.46|0
1641985660000|2022-01-12 11:07:40|237.79|235.59|237.99|235.79|237.99|235.79|237.79|235.59|0
1641985670000|2022-01-12 11:07:50|238.05|235.85|237.92|235.72|238.05|235.85|237.92|235.72|0
1641985680000|2022-01-12 11:08:00|237.79|235.59|237.79|235.59|237.92|235.72|237.79|235.59|0
1641985690000|2022-01-12 11:08:10|237.86|235.66|237.79|235.59|237.86|235.66|237.79|235.59|0
1641985700000|2022-01-12 11:08:20|237.92|235.72|237.92|235.72|237.92|235.72|237.92|235.72|0
1641985710000|2022-01-12 11:08:30|238.05|235.85|237.92|235.72|238.05|235.85|237.92|235.72|0
1641985720000|2022-01-12 11:08:40|237.79|235.59|237.92|235.72|237.92|235.72|237.79|235.59|0
1641985740000|2022-01-12 11:09:00|238.05|235.85|237.92|235.72|238.05|235.85|237.92|235.72|0
1641985750000|2022-01-12 11:09:10|237.99|235.79|238.05|235.85|238.05|235.85|237.99|235.79|0
1641985760000|2022-01-12 11:09:20|238.18|235.98|238.18|235.98|238.18|235.98|238.18|235.98|0
1641985780000|2022-01-12 11:09:40|238.3|236.1|238.43|236.23|238.56|236.36|238.3|236.1|0
1641985810000|2022-01-12 11:10:10|238.3|236.1|238.3|236.1|238.43|236.23|238.3|236.1|0
1641985820000|2022-01-12 11:10:20|238.43|236.23|238.69|236.49|238.69|236.49|238.43|236.23|0
1641985830000|2022-01-12 11:10:30|238.62|236.42|238.69|236.49|238.69|236.49|238.56|236.36|0
1641985840000|2022-01-12 11:10:40|238.75|236.55|238.69|236.49|238.75|236.55|238.69|236.49|0
1641985850000|2022-01-12 11:10:50|238.81|236.61|238.81|236.61|238.81|236.61|238.69|236.49|0
1641985860000|2022-01-12 11:11:00|238.69|236.49|238.81|236.61|238.81|236.61|238.69|236.49|0
1641985910000|2022-01-12 11:11:50|238.69|236.49|238.81|236.61|238.81|236.61|238.69|236.49|0
1641985920000|2022-01-12 11:12:00|239.07|236.87|238.94|236.74|239.07|236.87|238.94|236.74|0
1641985940000|2022-01-12 11:12:20|238.81|236.61|238.69|236.49|238.81|236.61|238.69|236.49|0
1641985950000|2022-01-12 11:12:30|238.81|236.61|238.75|236.55|238.81|236.61|238.75|236.55|0
1641985960000|2022-01-12 11:12:40|238.69|236.49|238.56|236.36|238.69|236.49|238.56|236.36|0
1641985980000|2022-01-12 11:13:00|238.43|236.23|238.43|236.23|238.43|236.23|238.43|236.23|0
1641985990000|2022-01-12 11:13:10|238.37|236.17|238.56|236.36|238.56|236.36|238.37|236.17|0
1641986000000|2022-01-12 11:13:20|238.43|236.23|238.56|236.36|238.56|236.36|238.43|236.23|0
1641986010000|2022-01-12 11:13:30|238.43|236.23|238.43|236.23|238.43|236.23|238.43|236.23|0
1641986020000|2022-01-12 11:13:40|238.56|236.36|238.81|236.61|238.81|236.61|238.56|236.36|0
1641986040000|2022-01-12 11:14:00|238.68|236.48|238.81|236.61|238.94|236.74|238.68|236.48|0
1641986050000|2022-01-12 11:14:10|238.75|236.55|238.75|236.55|238.75|236.55|238.75|236.55|0
1641986060000|2022-01-12 11:14:20|238.68|236.48|238.81|236.61|238.81|236.61|238.68|236.48|0
1641986070000|2022-01-12 11:14:30|238.68|236.48|238.68|236.48|238.68|236.48|238.68|236.48|0
1641986080000|2022-01-12 11:14:40|238.62|236.42|238.56|236.36|238.68|236.48|238.56|236.36|0
1641986100000|2022-01-12 11:15:00|238.43|236.23|238.49|236.29|238.49|236.29|238.43|236.23|0
1641986110000|2022-01-12 11:15:10|238.56|236.36|238.43|236.23|238.56|236.36|238.43|236.23|0
1641986120000|2022-01-12 11:15:20|238.56|236.36|238.56|236.36|238.56|236.36|238.56|236.36|0
1641986140000|2022-01-12 11:15:40|238.68|236.48|238.62|236.42|238.68|236.48|238.56|236.36|0
1641986150000|2022-01-12 11:15:50|238.56|236.36|238.56|236.36|238.56|236.36|238.56|236.36|0
1641986160000|2022-01-12 11:16:00|238.49|236.29|238.56|236.36|238.56|236.36|238.43|236.23|0
1641986170000|2022-01-12 11:16:10|238.49|236.29|238.17|235.97|238.49|236.29|238.17|235.97|0
1641986180000|2022-01-12 11:16:20|238.3|236.1|238.43|236.23|238.43|236.23|238.3|236.1|0
1641986190000|2022-01-12 11:16:30|238.3|236.1|238.17|235.97|238.3|236.1|238.17|235.97|0
1641986200000|2022-01-12 11:16:40|238.04|235.84|238.17|235.97|238.17|235.97|238.04|235.84|0
1641986220000|2022-01-12 11:17:00|238.3|236.1|238.3|236.1|238.3|236.1|238.3|236.1|0
1641986230000|2022-01-12 11:17:10|238.43|236.23|238.3|236.1|238.43|236.23|238.3|236.1|0
1641986240000|2022-01-12 11:17:20|238.17|235.97|238.17|235.97|238.17|235.97|238.17|235.97|0
1641986250000|2022-01-12 11:17:30|238.04|235.84|238.17|235.97|238.3|236.1|238.04|235.84|0
1641986260000|2022-01-12 11:17:40|238.04|235.84|238.04|235.84|238.04|235.84|238.04|235.84|0
1641986270000|2022-01-12 11:17:50|238.17|235.97|238.17|235.97|238.17|235.97|238.17|235.97|0
1641986280000|2022-01-12 11:18:00|238.3|236.1|238.3|236.1|238.3|236.1|238.3|236.1|0
1641986290000|2022-01-12 11:18:10|238.43|236.23|238.43|236.23|238.43|236.23|238.43|236.23|0
1641986300000|2022-01-12 11:18:20|238.3|236.1|238.04|235.84|238.3|236.1|238.04|235.84|0
1641986310000|2022-01-12 11:18:30|238.17|235.97|238.43|236.23|238.55|236.35|238.17|235.97|0
1641986320000|2022-01-12 11:18:40|238.3|236.1|238.3|236.1|238.3|236.1|238.3|236.1|0
1641986340000|2022-01-12 11:19:00|238.81|236.61|238.81|236.61|238.81|236.61|238.81|236.61|0
1641986350000|2022-01-12 11:19:10|238.94|236.74|239.07|236.87|239.07|236.87|238.94|236.74|0
1641986360000|2022-01-12 11:19:20|238.94|236.74|239.07|236.87|239.07|236.87|238.94|236.74|0
1641986370000|2022-01-12 11:19:30|238.94|236.74|238.94|236.74|238.94|236.74|238.94|236.74|0
1641986380000|2022-01-12 11:19:40|239.07|236.87|239.07|236.87|239.07|236.87|238.94|236.74|0
1641986420000|2022-01-12 11:20:20|238.94|236.74|239.07|236.87|239.07|236.87|238.94|236.74|0
1641986430000|2022-01-12 11:20:30|238.94|236.74|238.94|236.74|238.94|236.74|238.94|236.74|0
1641986440000|2022-01-12 11:20:40|239.07|236.87|238.94|236.74|239.07|236.87|238.94|236.74|0
1641986470000|2022-01-12 11:21:10|239|236.8|238.94|236.74|239|236.8|238.94|236.74|0
1641986480000|2022-01-12 11:21:20|238.68|236.48|238.68|236.48|238.68|236.48|238.68|236.48|0
1641986490000|2022-01-12 11:21:30|238.55|236.35|238.55|236.35|238.55|236.35|238.55|236.35|0
1641986500000|2022-01-12 11:21:40|238.43|236.23|238.68|236.48|238.68|236.48|238.43|236.23|0
1641986510000|2022-01-12 11:21:50|238.62|236.42|238.55|236.35|238.68|236.48|238.55|236.35|0
1641986530000|2022-01-12 11:22:10|238.42|236.22|238.42|236.22|238.42|236.22|238.42|236.22|0
1641986540000|2022-01-12 11:22:20|238.55|236.35|238.68|236.48|238.68|236.48|238.55|236.35|0
1641986550000|2022-01-12 11:22:30|238.55|236.35|238.55|236.35|238.55|236.35|238.55|236.35|0
1641986560000|2022-01-12 11:22:40|238.42|236.22|238.42|236.22|238.42|236.22|238.42|236.22|0
1641986570000|2022-01-12 11:22:50|238.3|236.1|238.3|236.1|238.3|236.1|238.3|236.1|0
1641986580000|2022-01-12 11:23:00|238.42|236.22|238.42|236.22|238.42|236.22|238.42|236.22|0
1641986600000|2022-01-12 11:23:20|238.3|236.1|238.3|236.1|238.36|236.16|238.3|236.1|0
1641986630000|2022-01-12 11:23:50|238.42|236.22|238.62|236.42|238.62|236.42|238.42|236.22|0
1641986640000|2022-01-12 11:24:00|238.68|236.48|238.55|236.35|238.68|236.48|238.55|236.35|0
1641986650000|2022-01-12 11:24:10|238.49|236.29|238.23|236.03|238.49|236.29|238.23|236.03|0
1641986660000|2022-01-12 11:24:20|238.17|235.97|238.3|236.1|238.3|236.1|238.17|235.97|0
1641986670000|2022-01-12 11:24:30|238.17|235.97|238.17|235.97|238.17|235.97|238.17|235.97|0
1641986680000|2022-01-12 11:24:40|238.23|236.03|237.91|235.71|238.23|236.03|237.91|235.71|0
1641986700000|2022-01-12 11:25:00|238.04|235.84|238.04|235.84|238.04|235.84|238.04|235.84|0
1641986720000|2022-01-12 11:25:20|237.85|235.65|237.91|235.71|237.91|235.71|237.78|235.58|0
1641986730000|2022-01-12 11:25:30|237.85|235.65|237.78|235.58|237.85|235.65|237.78|235.58|0
1641986740000|2022-01-12 11:25:40|237.85|235.65|237.85|235.65|237.85|235.65|237.85|235.65|0
1641986750000|2022-01-12 11:25:50|237.91|235.71|237.91|235.71|237.91|235.71|237.91|235.71|0
1641986760000|2022-01-12 11:26:00|238.04|235.84|238.04|235.84|238.04|235.84|238.04|235.84|0
1641986780000|2022-01-12 11:26:20|238.17|235.97|238.17|235.97|238.17|235.97|238.17|235.97|0
1641986790000|2022-01-12 11:26:30|238.11|235.91|238.17|235.97|238.17|235.97|238.11|235.91|0
1641986800000|2022-01-12 11:26:40|238.11|235.91|238.23|236.03|238.29|236.09|238.11|235.91|0
1641986810000|2022-01-12 11:26:50|238.29|236.09|238.29|236.09|238.29|236.09|238.29|236.09|0
1641986820000|2022-01-12 11:27:00|238.36|236.16|238.42|236.22|238.42|236.22|238.36|236.16|0
1641986830000|2022-01-12 11:27:10|238.49|236.29|238.68|236.48|238.68|236.48|238.49|236.29|0
1641986840000|2022-01-12 11:27:20|238.55|236.35|238.68|236.48|238.68|236.48|238.55|236.35|0
1641986850000|2022-01-12 11:27:30|238.81|236.61|238.81|236.61|238.81|236.61|238.81|236.61|0
1641986860000|2022-01-12 11:27:40|238.93|236.73|238.93|236.73|238.93|236.73|238.93|236.73|0
1641986880000|2022-01-12 11:28:00|238.81|236.61|238.81|236.61|238.81|236.61|238.68|236.48|0
1641986890000|2022-01-12 11:28:10|238.68|236.48|238.68|236.48|238.68|236.48|238.55|236.35|0
1641986900000|2022-01-12 11:28:20|238.55|236.35|238.68|236.48|238.81|236.61|238.55|236.35|0
1641986910000|2022-01-12 11:28:30|238.62|236.42|238.81|236.61|238.81|236.61|238.55|236.35|0
1641986920000|2022-01-12 11:28:40|238.68|236.48|238.68|236.48|238.68|236.48|238.68|236.48|0
1641986950000|2022-01-12 11:29:10|238.74|236.54|238.93|236.73|238.93|236.73|238.74|236.54|0
1641986960000|2022-01-12 11:29:20|239.06|236.86|238.93|236.73|239.06|236.86|238.93|236.73|0
1641986970000|2022-01-12 11:29:30|239.06|236.86|238.93|236.73|239.06|236.86|238.93|236.73|0
1641986980000|2022-01-12 11:29:40|238.81|236.61|238.93|236.73|238.93|236.73|238.81|236.61|0
1641986990000|2022-01-12 11:29:50|238.87|236.67|238.81|236.61|238.87|236.67|238.81|236.61|0
1641987000000|2022-01-12 11:30:00|238.68|236.48|238.74|236.54|238.74|236.54|238.68|236.48|0
1641987010000|2022-01-12 11:30:10|238.68|236.48|238.81|236.61|238.81|236.61|238.68|236.48|0
1641987030000|2022-01-12 11:30:30|238.93|236.73|239.06|236.86|239.06|236.86|238.93|236.73|0
1641987040000|2022-01-12 11:30:40|238.93|236.73|238.8|236.6|238.93|236.73|238.8|236.6|0
1641987050000|2022-01-12 11:30:50|238.93|236.73|238.93|236.73|238.93|236.73|238.8|236.6|0
1641987060000|2022-01-12 11:31:00|238.68|236.48|238.55|236.35|238.68|236.48|238.42|236.22|0
1641987090000|2022-01-12 11:31:30|238.68|236.48|238.68|236.48|238.68|236.48|238.68|236.48|0
1641987100000|2022-01-12 11:31:40|238.8|236.6|238.93|236.73|239.06|236.86|238.8|236.6|0
1641987110000|2022-01-12 11:31:50|238.8|236.6|238.8|236.6|238.8|236.6|238.8|236.6|0
1641987120000|2022-01-12 11:32:00|238.87|236.67|238.8|236.6|238.93|236.73|238.8|236.6|0
1641987130000|2022-01-12 11:32:10|238.93|236.73|238.8|236.6|238.93|236.73|238.68|236.48|0
1641987140000|2022-01-12 11:32:20|238.55|236.35|238.68|236.48|238.68|236.48|238.55|236.35|0
1641987150000|2022-01-12 11:32:30|238.8|236.6|238.68|236.48|238.8|236.6|238.68|236.48|0
1641987160000|2022-01-12 11:32:40|238.55|236.35|238.55|236.35|238.55|236.35|238.49|236.29|0
1641987170000|2022-01-12 11:32:50|238.42|236.22|238.55|236.35|238.55|236.35|238.42|236.22|0
1641987180000|2022-01-12 11:33:00|238.68|236.48|238.55|236.35|238.68|236.48|238.55|236.35|0
1641987190000|2022-01-12 11:33:10|238.68|236.48|238.8|236.6|238.8|236.6|238.68|236.48|0
1641987200000|2022-01-12 11:33:20|238.74|236.54|238.55|236.35|238.74|236.54|238.55|236.35|0
1641987210000|2022-01-12 11:33:30|238.42|236.22|238.55|236.35|238.55|236.35|238.42|236.22|0
1641987230000|2022-01-12 11:33:50|238.42|236.22|238.42|236.22|238.49|236.29|238.42|236.22|0
1641987240000|2022-01-12 11:34:00|238.55|236.35|238.42|236.22|238.55|236.35|238.42|236.22|0
1641987250000|2022-01-12 11:34:10|238.29|236.09|238.23|236.03|238.29|236.09|238.16|235.96|0
1641987260000|2022-01-12 11:34:20|238.29|236.09|238.29|236.09|238.29|236.09|238.29|236.09|0
1641987270000|2022-01-12 11:34:30|238.55|236.35|238.55|236.35|238.55|236.35|238.55|236.35|0
1641987280000|2022-01-12 11:34:40|238.61|236.41|238.67|236.47|238.67|236.47|238.55|236.35|0
1641987290000|2022-01-12 11:34:50|238.55|236.35|238.67|236.47|238.67|236.47|238.55|236.35|0
1641987300000|2022-01-12 11:35:00|238.55|236.35|238.55|236.35|238.55|236.35|238.55|236.35|0
1641987310000|2022-01-12 11:35:10|238.42|236.22|238.42|236.22|238.42|236.22|238.42|236.22|0
1641987320000|2022-01-12 11:35:20|238.55|236.35|238.55|236.35|238.55|236.35|238.55|236.35|0
1641987340000|2022-01-12 11:35:40|238.67|236.47|238.67|236.47|238.74|236.54|238.67|236.47|0
1641987360000|2022-01-12 11:36:00|238.74|236.54|238.67|236.47|238.74|236.54|238.67|236.47|0
1641987370000|2022-01-12 11:36:10|238.74|236.54|238.74|236.54|238.74|236.54|238.67|236.47|0
1641987380000|2022-01-12 11:36:20|238.67|236.47|238.61|236.41|238.67|236.47|238.61|236.41|0
1641987390000|2022-01-12 11:36:30|238.74|236.54|238.55|236.35|238.74|236.54|238.55|236.35|0
1641987400000|2022-01-12 11:36:40|238.48|236.28|238.55|236.35|238.55|236.35|238.48|236.28|0
1641987410000|2022-01-12 11:36:50|238.42|236.22|238.42|236.22|238.42|236.22|238.42|236.22|0
1641987430000|2022-01-12 11:37:10|238.29|236.09|238.29|236.09|238.36|236.16|238.29|236.09|0
1641987490000|2022-01-12 11:38:10|238.23|236.03|238.29|236.09|238.29|236.09|238.16|235.96|0
1641987500000|2022-01-12 11:38:20|238.42|236.22|238.42|236.22|238.55|236.35|238.42|236.22|0
1641987540000|2022-01-12 11:39:00|238.29|236.09|238.42|236.22|238.42|236.22|238.29|236.09|0
1641987550000|2022-01-12 11:39:10|238.29|236.09|238.42|236.22|238.42|236.22|238.29|236.09|0
1641987560000|2022-01-12 11:39:20|238.54|236.34|238.54|236.34|238.54|236.34|238.54|236.34|0
1641987600000|2022-01-12 11:40:00|238.67|236.47|238.8|236.6|238.8|236.6|238.67|236.47|0
1641987620000|2022-01-12 11:40:20|238.93|236.73|238.87|236.67|238.93|236.73|238.87|236.67|0
1641987630000|2022-01-12 11:40:30|238.93|236.73|238.87|236.67|238.93|236.73|238.8|236.6|0
1641987640000|2022-01-12 11:40:40|238.8|236.6|238.93|236.73|238.93|236.73|238.8|236.6|0
1641987650000|2022-01-12 11:40:50|238.8|236.6|238.87|236.67|238.87|236.67|238.8|236.6|0
1641987660000|2022-01-12 11:41:00|238.93|236.73|238.93|236.73|238.93|236.73|238.93|236.73|0
1641987670000|2022-01-12 11:41:10|239.06|236.86|239.06|236.86|239.06|236.86|239.06|236.86|0
1641987690000|2022-01-12 11:41:30|238.8|236.6|238.8|236.6|238.8|236.6|238.8|236.6|0
1641987700000|2022-01-12 11:41:40|238.74|236.54|238.8|236.6|238.8|236.6|238.74|236.54|0
1641987720000|2022-01-12 11:42:00|238.93|236.73|238.8|236.6|238.93|236.73|238.8|236.6|0
1641987730000|2022-01-12 11:42:10|238.67|236.47|238.8|236.6|238.8|236.6|238.67|236.47|0
1641987740000|2022-01-12 11:42:20|238.67|236.47|238.67|236.47|238.67|236.47|238.67|236.47|0
1641987750000|2022-01-12 11:42:30|238.54|236.34|238.67|236.47|238.67|236.47|238.54|236.34|0
1641987780000|2022-01-12 11:43:00|238.74|236.54|238.74|236.54|238.74|236.54|238.74|236.54|0
1641987790000|2022-01-12 11:43:10|238.67|236.47|238.67|236.47|238.67|236.47|238.67|236.47|0
1641987800000|2022-01-12 11:43:20|238.74|236.54|238.67|236.47|238.74|236.54|238.67|236.47|0
1641987810000|2022-01-12 11:43:30|238.8|236.6|238.74|236.54|238.8|236.6|238.67|236.47|0
1641987820000|2022-01-12 11:43:40|238.67|236.47|238.74|236.54|238.74|236.54|238.67|236.47|0
1641987830000|2022-01-12 11:43:50|238.8|236.6|238.8|236.6|238.8|236.6|238.74|236.54|0
1641987850000|2022-01-12 11:44:10|238.87|236.67|238.93|236.73|238.93|236.73|238.87|236.67|0
1641987860000|2022-01-12 11:44:20|238.99|236.79|238.8|236.6|238.99|236.79|238.8|236.6|0
1641987870000|2022-01-12 11:44:30|238.67|236.47|238.67|236.47|238.67|236.47|238.67|236.47|0
1641987880000|2022-01-12 11:44:40|238.8|236.6|238.86|236.66|238.86|236.66|238.8|236.6|0
1641987890000|2022-01-12 11:44:50|238.8|236.6|238.8|236.6|238.8|236.6|238.8|236.6|0
1641987900000|2022-01-12 11:45:00|238.93|236.73|238.93|236.73|238.93|236.73|238.93|236.73|0
1641987920000|2022-01-12 11:45:20|238.8|236.6|238.8|236.6|238.8|236.6|238.8|236.6|0
1641987950000|2022-01-12 11:45:50|238.67|236.47|238.54|236.34|238.67|236.47|238.54|236.34|0
1641987960000|2022-01-12 11:46:00|238.67|236.47|238.67|236.47|238.67|236.47|238.67|236.47|0
1641987970000|2022-01-12 11:46:10|238.54|236.34|238.54|236.34|238.54|236.34|238.54|236.34|0
1641987980000|2022-01-12 11:46:20|238.48|236.28|238.54|236.34|238.54|236.34|238.48|236.28|0
1641987990000|2022-01-12 11:46:30|238.41|236.21|238.41|236.21|238.41|236.21|238.41|236.21|0
1641988020000|2022-01-12 11:47:00|238.16|235.96|238.16|235.96|238.16|235.96|238.16|235.96|0
1641988030000|2022-01-12 11:47:10|238.29|236.09|238.29|236.09|238.29|236.09|238.29|236.09|0
1641988040000|2022-01-12 11:47:20|238.03|235.83|238.16|235.96|238.16|235.96|238.03|235.83|0
1641988070000|2022-01-12 11:47:50|238.28|236.08|238.16|235.96|238.28|236.08|238.16|235.96|0
1641988080000|2022-01-12 11:48:00|238.1|235.9|238.1|235.9|238.1|235.9|238.1|235.9|0
1641988090000|2022-01-12 11:48:10|238.16|235.96|238.16|235.96|238.28|236.08|238.16|235.96|0
1641988100000|2022-01-12 11:48:20|238.03|235.83|238.03|235.83|238.03|235.83|238.03|235.83|0
1641988120000|2022-01-12 11:48:40|237.9|235.7|237.9|235.7|237.9|235.7|237.9|235.7|0
1641988130000|2022-01-12 11:48:50|237.77|235.57|237.65|235.45|237.77|235.57|237.65|235.45|0
1641988140000|2022-01-12 11:49:00|237.77|235.57|237.39|235.19|237.77|235.57|237.39|235.19|0
1641988150000|2022-01-12 11:49:10|237.52|235.32|237.46|235.26|237.52|235.32|237.46|235.26|0
1641988160000|2022-01-12 11:49:20|237.33|235.13|237.46|235.26|237.46|235.26|237.33|235.13|0
1641988170000|2022-01-12 11:49:30|237.39|235.19|237.39|235.19|237.39|235.19|237.39|235.19|0
1641988180000|2022-01-12 11:49:40|237.52|235.32|237.65|235.45|237.65|235.45|237.52|235.32|0
1641988190000|2022-01-12 11:49:50|237.52|235.32|237.77|235.57|237.77|235.57|237.52|235.32|0
1641988200000|2022-01-12 11:50:00|237.9|235.7|238.03|235.83|238.09|235.89|237.9|235.7|0
1641988210000|2022-01-12 11:50:10|238.16|235.96|238.09|235.89|238.16|235.96|238.09|235.89|0
1641988220000|2022-01-12 11:50:20|237.97|235.77|237.9|235.7|237.97|235.77|237.9|235.7|0
1641988230000|2022-01-12 11:50:30|238.03|235.83|238.03|235.83|238.03|235.83|238.03|235.83|0
1641988240000|2022-01-12 11:50:40|238.16|235.96|238.16|235.96|238.16|235.96|238.16|235.96|0
1641988280000|2022-01-12 11:51:20|238.03|235.83|238.03|235.83|238.03|235.83|238.03|235.83|0
1641988290000|2022-01-12 11:51:30|238.16|235.96|238.16|235.96|238.16|235.96|238.16|235.96|0
1641988300000|2022-01-12 11:51:40|238.03|235.83|238.16|235.96|238.16|235.96|238.03|235.83|0
1641988310000|2022-01-12 11:51:50|238.09|235.89|238.09|235.89|238.09|235.89|238.09|235.89|0
1641988320000|2022-01-12 11:52:00|238.16|235.96|238.03|235.83|238.16|235.96|238.03|235.83|0
1641988330000|2022-01-12 11:52:10|238.09|235.89|238.03|235.83|238.15|235.95|238.03|235.83|0
1641988340000|2022-01-12 11:52:20|238.09|235.89|238.09|235.89|238.09|235.89|238.09|235.89|0
1641988350000|2022-01-12 11:52:30|238.03|235.83|238.03|235.83|238.15|235.95|238.03|235.83|0
1641988360000|2022-01-12 11:52:40|238.15|235.95|238.28|236.08|238.28|236.08|238.15|235.95|0
1641988370000|2022-01-12 11:52:50|238.15|235.95|238.28|236.08|238.28|236.08|238.15|235.95|0
1641988380000|2022-01-12 11:53:00|238.15|235.95|238.22|236.02|238.22|236.02|238.15|235.95|0
1641988390000|2022-01-12 11:53:10|238.15|235.95|238.22|236.02|238.22|236.02|238.15|235.95|0
1641988400000|2022-01-12 11:53:20|238.15|235.95|238.15|235.95|238.15|235.95|238.15|235.95|0
1641988410000|2022-01-12 11:53:30|238.09|235.89|238.03|235.83|238.09|235.89|238.03|235.83|0
1641988420000|2022-01-12 11:53:40|238.15|235.95|238.28|236.08|238.28|236.08|238.15|235.95|0
1641988430000|2022-01-12 11:53:50|238.15|235.95|238.15|235.95|238.15|235.95|238.15|235.95|0
1641988460000|2022-01-12 11:54:20|237.9|235.7|237.9|235.7|237.9|235.7|237.9|235.7|0
1641988470000|2022-01-12 11:54:30|238.03|235.83|240.67|238.47|240.67|238.47|238.03|235.83|0
1641988480000|2022-01-12 11:54:40|238.22|236.02|238.35|236.15|238.35|236.15|238.22|236.02|0
1641988490000|2022-01-12 11:54:50|238.22|236.02|238.22|236.02|238.29|236.09|238.22|236.02|0
1641988500000|2022-01-12 11:55:00|238.35|236.15|238.22|236.02|238.35|236.15|238.22|236.02|0
1641988510000|2022-01-12 11:55:10|238.35|236.15|238.29|236.09|238.35|236.15|238.22|236.02|0
1641988520000|2022-01-12 11:55:20|238.35|236.15|238.35|236.15|238.35|236.15|238.35|236.15|0
1641988530000|2022-01-12 11:55:30|238.48|236.28|238.48|236.28|238.48|236.28|238.48|236.28|0
1641988540000|2022-01-12 11:55:40|238.6|236.4|238.86|236.66|238.86|236.66|238.6|236.4|0
1641988560000|2022-01-12 11:56:00|238.73|236.53|238.73|236.53|238.73|236.53|238.73|236.53|0
1641988570000|2022-01-12 11:56:10|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1641988580000|2022-01-12 11:56:20|238.93|236.73|238.99|236.79|238.99|236.79|238.93|236.73|0
1641988590000|2022-01-12 11:56:30|238.73|236.53|238.73|236.53|238.73|236.53|238.73|236.53|0
1641988600000|2022-01-12 11:56:40|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1641988610000|2022-01-12 11:56:50|238.8|236.6|238.73|236.53|238.86|236.66|238.73|236.53|0
1641988620000|2022-01-12 11:57:00|238.86|236.66|238.99|236.79|238.99|236.79|238.86|236.66|0
1641988630000|2022-01-12 11:57:10|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1641988650000|2022-01-12 11:57:30|238.99|236.79|238.99|236.79|238.99|236.79|238.99|236.79|0
1641988660000|2022-01-12 11:57:40|238.86|236.66|238.73|236.53|238.86|236.66|238.73|236.53|0
1641988680000|2022-01-12 11:58:00|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1641988690000|2022-01-12 11:58:10|238.93|236.73|238.86|236.66|238.93|236.73|238.86|236.66|0
1641988720000|2022-01-12 11:58:40|238.99|236.79|238.99|236.79|238.99|236.79|238.86|236.66|0
1641988760000|2022-01-12 11:59:20|239.76|237.56|239.88|237.68|239.88|237.68|239.76|237.56|0
1641988770000|2022-01-12 11:59:30|239.76|237.56|239.76|237.56|239.76|237.56|239.76|237.56|0
1641988780000|2022-01-12 11:59:40|239.88|237.68|239.88|237.68|239.88|237.68|239.76|237.56|0
1641988800000|2022-01-12 12:00:00|239.76|237.56|240.01|237.81|240.01|237.81|239.76|237.56|0
1641988810000|2022-01-12 12:00:10|239.88|237.68|240.01|237.81|240.01|237.81|239.88|237.68|0
1641988820000|2022-01-12 12:00:20|240.14|237.94|240.4|238.2|240.4|238.2|240.14|237.94|0
1641988830000|2022-01-12 12:00:30|240.53|238.33|240.4|238.2|240.53|238.33|240.4|238.2|0
1641988840000|2022-01-12 12:00:40|240.27|238.07|240.14|237.94|240.27|238.07|240.14|237.94|0
1641988860000|2022-01-12 12:01:00|240.27|238.07|240.27|238.07|240.27|238.07|240.27|238.07|0
1641988870000|2022-01-12 12:01:10|240.14|237.94|239.88|237.68|240.14|237.94|239.88|237.68|0
1641988880000|2022-01-12 12:01:20|240.01|237.81|240.01|237.81|240.01|237.81|240.01|237.81|0
1641988890000|2022-01-12 12:01:30|239.88|237.68|239.88|237.68|239.88|237.68|239.88|237.68|0
1641988910000|2022-01-12 12:01:50|239.82|237.62|239.63|237.43|239.82|237.62|239.63|237.43|0
1641988920000|2022-01-12 12:02:00|239.75|237.55|239.63|237.43|239.75|237.55|239.63|237.43|0
1641988930000|2022-01-12 12:02:10|239.75|237.55|239.75|237.55|239.75|237.55|239.75|237.55|0
1641988940000|2022-01-12 12:02:20|239.88|237.68|239.63|237.43|239.88|237.68|239.63|237.43|0
1641988950000|2022-01-12 12:02:30|239.88|237.68|239.75|237.55|239.88|237.68|239.75|237.55|0
1641988960000|2022-01-12 12:02:40|239.63|237.43|239.5|237.3|239.75|237.55|239.5|237.3|0
1641988970000|2022-01-12 12:02:50|239.63|237.43|239.63|237.43|239.63|237.43|239.5|237.3|0
1641988980000|2022-01-12 12:03:00|239.56|237.36|239.75|237.55|239.75|237.55|239.5|237.3|0
1641988990000|2022-01-12 12:03:10|239.63|237.43|239.5|237.3|239.69|237.49|239.5|237.3|0
1641989000000|2022-01-12 12:03:20|239.37|237.17|239.24|237.04|239.37|237.17|239.24|237.04|0
1641989010000|2022-01-12 12:03:30|239.11|236.91|239.11|236.91|239.11|236.91|239.11|236.91|0
1641989030000|2022-01-12 12:03:50|238.98|236.78|238.98|236.78|238.98|236.78|238.98|236.78|0
1641989040000|2022-01-12 12:04:00|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1641989050000|2022-01-12 12:04:10|238.98|236.78|238.98|236.78|238.98|236.78|238.98|236.78|0
1641989060000|2022-01-12 12:04:20|238.92|236.72|238.92|236.72|238.98|236.78|238.92|236.72|0
1641989070000|2022-01-12 12:04:30|238.98|236.78|238.98|236.78|238.98|236.78|238.92|236.72|0
1641989090000|2022-01-12 12:04:50|239.05|236.85|239.11|236.91|239.11|236.91|239.05|236.85|0
1641989100000|2022-01-12 12:05:00|238.98|236.78|238.92|236.72|238.98|236.78|238.86|236.66|0
1641989110000|2022-01-12 12:05:10|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1641989120000|2022-01-12 12:05:20|238.92|236.72|238.86|236.66|238.92|236.72|238.86|236.66|0
1641989130000|2022-01-12 12:05:30|238.98|236.78|239.24|237.04|239.24|237.04|238.98|236.78|0
1641989140000|2022-01-12 12:05:40|239.11|236.91|239.31|237.11|239.31|237.11|239.11|236.91|0
1641989150000|2022-01-12 12:05:50|239.24|237.04|239.11|236.91|239.24|237.04|239.11|236.91|0
1641989170000|2022-01-12 12:06:10|239.24|237.04|239.24|237.04|239.24|237.04|239.24|237.04|0
1641989180000|2022-01-12 12:06:20|239.11|236.91|238.98|236.78|239.11|236.91|238.98|236.78|0
1641989190000|2022-01-12 12:06:30|239.11|236.91|239.11|236.91|239.11|236.91|239.11|236.91|0
1641989200000|2022-01-12 12:06:40|239.24|237.04|239.43|237.23|239.43|237.23|239.24|237.04|0
1641989210000|2022-01-12 12:06:50|239.5|237.3|239.56|237.36|239.62|237.42|239.5|237.3|0
1641989220000|2022-01-12 12:07:00|239.5|237.3|239.62|237.42|239.62|237.42|239.5|237.3|0
1641989230000|2022-01-12 12:07:10|239.75|237.55|239.75|237.55|239.75|237.55|239.62|237.42|0
1641989240000|2022-01-12 12:07:20|239.62|237.42|239.75|237.55|239.75|237.55|239.62|237.42|0
1641989250000|2022-01-12 12:07:30|239.62|237.42|239.75|237.55|239.75|237.55|239.62|237.42|0
1641989260000|2022-01-12 12:07:40|240.01|237.81|240.01|237.81|240.01|237.81|240.01|237.81|0
1641989280000|2022-01-12 12:08:00|239.88|237.68|240.01|237.81|240.01|237.81|239.88|237.68|0
1641989290000|2022-01-12 12:08:10|239.88|237.68|240.01|237.81|240.01|237.81|239.88|237.68|0
1641989300000|2022-01-12 12:08:20|240.14|237.94|240.14|237.94|240.14|237.94|240.01|237.81|0
1641989310000|2022-01-12 12:08:30|240.01|237.81|240.14|237.94|240.14|237.94|240.01|237.81|0
1641989320000|2022-01-12 12:08:40|240.27|238.07|240.27|238.07|240.27|238.07|240.27|238.07|0
1641989330000|2022-01-12 12:08:50|240.39|238.19|240.39|238.19|240.39|238.19|240.39|238.19|0
1641989350000|2022-01-12 12:09:10|240.2|238|240.27|238.07|240.27|238.07|240.14|237.94|0
1641989360000|2022-01-12 12:09:20|240.39|238.19|240.39|238.19|240.52|238.32|240.39|238.19|0
1641989370000|2022-01-12 12:09:30|240.33|238.13|240.27|238.07|240.39|238.19|240.27|238.07|0
1641989380000|2022-01-12 12:09:40|240.39|238.19|240.39|238.19|240.39|238.19|240.33|238.13|0
1641989390000|2022-01-12 12:09:50|240.65|238.45|241.04|238.84|241.04|238.84|240.65|238.45|0
1641989400000|2022-01-12 12:10:00|240.91|238.71|240.91|238.71|241.04|238.84|240.91|238.71|0
1641989410000|2022-01-12 12:10:10|240.85|238.65|240.65|238.45|240.85|238.65|240.65|238.45|0
1641989420000|2022-01-12 12:10:20|240.27|238.07|240.46|238.26|240.52|238.32|240.27|238.07|0
1641989430000|2022-01-12 12:10:30|240.52|238.32|240.72|238.52|240.78|238.58|240.52|238.32|0
1641989440000|2022-01-12 12:10:40|240.59|238.39|240.52|238.32|240.59|238.39|240.52|238.32|0
1641989450000|2022-01-12 12:10:50|240.65|238.45|240.78|238.58|240.78|238.58|240.65|238.45|0
1641989460000|2022-01-12 12:11:00|240.91|238.71|240.91|238.71|240.98|238.78|240.91|238.71|0
1641989470000|2022-01-12 12:11:10|241.04|238.84|240.91|238.71|241.04|238.84|240.91|238.71|0
1641989490000|2022-01-12 12:11:30|240.78|238.58|240.91|238.71|240.91|238.71|240.78|238.58|0
1641989500000|2022-01-12 12:11:40|241.04|238.84|241.1|238.9|241.1|238.9|240.91|238.71|0
1641989510000|2022-01-12 12:11:50|241.04|238.84|240.85|238.65|241.04|238.84|240.85|238.65|0
1641989520000|2022-01-12 12:12:00|240.78|238.58|240.78|238.58|240.91|238.71|240.78|238.58|0
1641989530000|2022-01-12 12:12:10|240.85|238.65|240.91|238.71|241.04|238.84|240.85|238.65|0
1641989540000|2022-01-12 12:12:20|241.04|238.84|241.04|238.84|241.04|238.84|241.04|238.84|0
1641989550000|2022-01-12 12:12:30|240.91|238.71|241.17|238.97|241.17|238.97|240.91|238.71|0
1641989560000|2022-01-12 12:12:40|241.29|239.09|241.17|238.97|241.29|239.09|241.17|238.97|0
1641989570000|2022-01-12 12:12:50|241.04|238.84|241.04|238.84|241.04|238.84|241.04|238.84|0
1641989580000|2022-01-12 12:13:00|241.17|238.97|241.17|238.97|241.17|238.97|241.17|238.97|0
1641989590000|2022-01-12 12:13:10|240.91|238.71|240.78|238.58|240.91|238.71|240.78|238.58|0
1641989600000|2022-01-12 12:13:20|240.65|238.45|240.65|238.45|240.65|238.45|240.65|238.45|0
1641989610000|2022-01-12 12:13:30|240.78|238.58|240.78|238.58|240.78|238.58|240.78|238.58|0
1641989620000|2022-01-12 12:13:40|240.91|238.71|240.78|238.58|240.91|238.71|240.78|238.58|0
1641989630000|2022-01-12 12:13:50|240.91|238.71|241.1|238.9|241.17|238.97|240.91|238.71|0
1641989640000|2022-01-12 12:14:00|241.04|238.84|241.04|238.84|241.17|238.97|241.04|238.84|0
1641989650000|2022-01-12 12:14:10|241.17|238.97|240.91|238.71|241.17|238.97|240.91|238.71|0
1641989660000|2022-01-12 12:14:20|240.78|238.58|240.65|238.45|240.78|238.58|240.65|238.45|0
1641989670000|2022-01-12 12:14:30|240.52|238.32|240.65|238.45|240.65|238.45|240.52|238.32|0
1641989680000|2022-01-12 12:14:40|240.91|238.71|240.91|238.71|240.91|238.71|240.91|238.71|0
1641989690000|2022-01-12 12:14:50|241.04|238.84|241.04|238.84|241.04|238.84|241.04|238.84|0
1641989700000|2022-01-12 12:15:00|240.97|238.77|240.91|238.71|241.04|238.84|240.91|238.71|0
1641989710000|2022-01-12 12:15:10|240.78|238.58|240.52|238.32|240.78|238.58|240.52|238.32|0
1641989720000|2022-01-12 12:15:20|240.39|238.19|240.52|238.32|240.52|238.32|240.39|238.19|0
1641989730000|2022-01-12 12:15:30|240.78|238.58|240.65|238.45|240.78|238.58|240.65|238.45|0
1641989740000|2022-01-12 12:15:40|240.52|238.32|240.59|238.39|240.65|238.45|240.52|238.32|0
1641989750000|2022-01-12 12:15:50|240.52|238.32|240.78|238.58|240.78|238.58|240.52|238.32|0
1641989760000|2022-01-12 12:16:00|240.72|238.52|240.72|238.52|240.72|238.52|240.65|238.45|0
1641989770000|2022-01-12 12:16:10|240.65|238.45|240.78|238.58|240.78|238.58|240.65|238.45|0
1641989780000|2022-01-12 12:16:20|240.65|238.45|240.52|238.32|240.65|238.45|240.52|238.32|0
1641989790000|2022-01-12 12:16:30|240.39|238.19|240.39|238.19|240.39|238.19|240.39|238.19|0
1641989810000|2022-01-12 12:16:50|240.26|238.06|240.39|238.19|240.39|238.19|240.26|238.06|0
1641989830000|2022-01-12 12:17:10|240.33|238.13|240.33|238.13|240.33|238.13|240.33|238.13|0
1641989840000|2022-01-12 12:17:20|240.26|238.06|240.39|238.19|240.39|238.19|240.26|238.06|0
1641989850000|2022-01-12 12:17:30|240.13|237.93|240.26|238.06|240.26|238.06|240.13|237.93|0
1641989860000|2022-01-12 12:17:40|240.13|237.93|240.13|237.93|240.13|237.93|240.13|237.93|0
1641989870000|2022-01-12 12:17:50|240.26|238.06|240.26|238.06|240.26|238.06|240.26|238.06|0
1641989880000|2022-01-12 12:18:00|240.46|238.26|240.33|238.13|240.46|238.26|240.33|238.13|0
1641989890000|2022-01-12 12:18:10|240.39|238.19|240.39|238.19|240.46|238.26|240.39|238.19|0
1641989900000|2022-01-12 12:18:20|240.26|238.06|240.39|238.19|240.39|238.19|240.26|238.06|0
1641989910000|2022-01-12 12:18:30|240.26|238.06|240.26|238.06|240.26|238.06|240.26|238.06|0
1641989920000|2022-01-12 12:18:40|240.39|238.19|240.26|238.06|240.39|238.19|240.26|238.06|0
1641989930000|2022-01-12 12:18:50|240.39|238.19|240.39|238.19|240.39|238.19|240.39|238.19|0
1641989940000|2022-01-12 12:19:00|240.52|238.32|240.52|238.32|240.52|238.32|240.52|238.32|0
1641989950000|2022-01-12 12:19:10|240.65|238.45|240.78|238.58|240.78|238.58|240.65|238.45|0
1641989980000|2022-01-12 12:19:40|240.9|238.7|240.9|238.7|240.9|238.7|240.9|238.7|0
1641989990000|2022-01-12 12:19:50|241.03|238.83|241.16|238.96|241.16|238.96|241.03|238.83|0
1641990000000|2022-01-12 12:20:00|241.03|238.83|240.9|238.7|241.03|238.83|240.9|238.7|0
1641990010000|2022-01-12 12:20:10|241.03|238.83|240.78|238.58|241.03|238.83|240.78|238.58|0
1641990020000|2022-01-12 12:20:20|240.9|238.7|240.78|238.58|240.9|238.7|240.78|238.58|0
1641990030000|2022-01-12 12:20:30|240.65|238.45|240.9|238.7|240.9|238.7|240.65|238.45|0
1641990040000|2022-01-12 12:20:40|241.03|238.83|241.03|238.83|241.16|238.96|241.03|238.83|0
1641990050000|2022-01-12 12:20:50|240.9|238.7|240.9|238.7|240.9|238.7|240.9|238.7|0
1641990060000|2022-01-12 12:21:00|241.03|238.83|240.9|238.7|241.03|238.83|240.9|238.7|0
1641990080000|2022-01-12 12:21:20|241.03|238.83|241.03|238.83|241.03|238.83|241.03|238.83|0
1641990090000|2022-01-12 12:21:30|241.16|238.96|241.16|238.96|241.16|238.96|241.16|238.96|0
1641990100000|2022-01-12 12:21:40|241.29|239.09|241.29|239.09|241.29|239.09|241.16|238.96|0
1641990110000|2022-01-12 12:21:50|241.1|238.9|240.9|238.7|241.1|238.9|240.9|238.7|0
1641990120000|2022-01-12 12:22:00|240.65|238.45|240.65|238.45|240.65|238.45|240.65|238.45|0
1641990130000|2022-01-12 12:22:10|240.58|238.38|240.52|238.32|240.65|238.45|240.52|238.32|0
1641990140000|2022-01-12 12:22:20|240.65|238.45|240.58|238.38|240.65|238.45|240.52|238.32|0
1641990150000|2022-01-12 12:22:30|240.65|238.45|240.77|238.57|240.77|238.57|240.65|238.45|0
1641990160000|2022-01-12 12:22:40|240.71|238.51|240.71|238.51|240.71|238.51|240.71|238.51|0
1641990170000|2022-01-12 12:22:50|240.65|238.45|240.65|238.45|240.65|238.45|240.52|238.32|0
1641990180000|2022-01-12 12:23:00|240.77|238.57|240.77|238.57|240.77|238.57|240.77|238.57|0
1641990190000|2022-01-12 12:23:10|240.9|238.7|240.65|238.45|240.9|238.7|240.65|238.45|0
1641990200000|2022-01-12 12:23:20|240.77|238.57|240.52|238.32|240.77|238.57|240.52|238.32|0
1641990210000|2022-01-12 12:23:30|240.65|238.45|240.65|238.45|240.65|238.45|240.65|238.45|0
1641990230000|2022-01-12 12:23:50|240.58|238.38|240.52|238.32|240.65|238.45|240.52|238.32|0
1641990240000|2022-01-12 12:24:00|240.39|238.19|240.26|238.06|240.39|238.19|240.26|238.06|0
1641990250000|2022-01-12 12:24:10|240.39|238.19|240.26|238.06|240.39|238.19|240.26|238.06|0
1641990260000|2022-01-12 12:24:20|240.13|237.93|240.13|237.93|240.13|237.93|240.13|237.93|0
1641990270000|2022-01-12 12:24:30|240|237.8|240|237.8|240|237.8|240|237.8|0
1641990280000|2022-01-12 12:24:40|239.87|237.67|239.74|237.54|239.87|237.67|239.74|237.54|0
1641990290000|2022-01-12 12:24:50|239.62|237.42|239.49|237.29|239.62|237.42|239.49|237.29|0
1641990300000|2022-01-12 12:25:00|239.62|237.42|239.49|237.29|239.62|237.42|239.49|237.29|0
1641990320000|2022-01-12 12:25:20|239.36|237.16|239.36|237.16|239.36|237.16|239.36|237.16|0
1641990330000|2022-01-12 12:25:30|239.3|237.1|239.36|237.16|239.36|237.16|239.23|237.03|0
1641990340000|2022-01-12 12:25:40|239.23|237.03|239.23|237.03|239.23|237.03|239.23|237.03|0
1641990350000|2022-01-12 12:25:50|239.1|236.9|239.17|236.97|239.17|236.97|239.1|236.9|0
1641990360000|2022-01-12 12:26:00|239.23|237.03|239.43|237.23|239.43|237.23|239.23|237.03|0
1641990370000|2022-01-12 12:26:10|239.49|237.29|239.74|237.54|239.81|237.61|239.49|237.29|0
1641990390000|2022-01-12 12:26:30|239.87|237.67|239.87|237.67|239.87|237.67|239.87|237.67|0
1641990400000|2022-01-12 12:26:40|239.74|237.54|239.87|237.67|239.87|237.67|239.74|237.54|0
1641990410000|2022-01-12 12:26:50|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1641990420000|2022-01-12 12:27:00|239.61|237.41|239.74|237.54|239.74|237.54|239.61|237.41|0
1641990430000|2022-01-12 12:27:10|239.87|237.67|239.74|237.54|239.87|237.67|239.74|237.54|0
1641990440000|2022-01-12 12:27:20|239.61|237.41|239.61|237.41|239.61|237.41|239.61|237.41|0
1641990450000|2022-01-12 12:27:30|239.74|237.54|239.61|237.41|239.74|237.54|239.61|237.41|0
1641990460000|2022-01-12 12:27:40|239.55|237.35|239.74|237.54|239.74|237.54|239.55|237.35|0
1641990470000|2022-01-12 12:27:50|239.61|237.41|239.61|237.41|239.61|237.41|239.61|237.41|0
1641990480000|2022-01-12 12:28:00|239.74|237.54|240|237.8|240|237.8|239.74|237.54|0
1641990490000|2022-01-12 12:28:10|240.07|237.87|240.13|237.93|240.13|237.93|240.07|237.87|0
1641990500000|2022-01-12 12:28:20|240.07|237.87|240.07|237.87|240.07|237.87|240.07|237.87|0
1641990510000|2022-01-12 12:28:30|240.13|237.93|240|237.8|240.13|237.93|240|237.8|0
1641990520000|2022-01-12 12:28:40|240.13|237.93|240.13|237.93|240.13|237.93|240.13|237.93|0
1641990540000|2022-01-12 12:29:00|239.87|237.67|239.74|237.54|239.87|237.67|239.74|237.54|0
1641990550000|2022-01-12 12:29:10|239.61|237.41|239.61|237.41|239.61|237.41|239.49|237.29|0
1641990570000|2022-01-12 12:29:30|239.74|237.54|239.74|237.54|239.74|237.54|239.74|237.54|0
1641990580000|2022-01-12 12:29:40|239.87|237.67|239.74|237.54|239.87|237.67|239.74|237.54|0
1641990590000|2022-01-12 12:29:50|239.87|237.67|239.74|237.54|239.87|237.67|239.74|237.54|0
1641990600000|2022-01-12 12:30:00|239.68|237.48|239.48|237.28|239.68|237.48|239.48|237.28|0
1641990610000|2022-01-12 12:30:10|239.36|237.16|239.36|237.16|239.36|237.16|239.36|237.16|0
1641990620000|2022-01-12 12:30:20|238.97|236.77|238.97|236.77|238.97|236.77|238.97|236.77|0
1641990630000|2022-01-12 12:30:30|238.91|236.71|238.97|236.77|238.97|236.77|238.84|236.64|0
1641990640000|2022-01-12 12:30:40|238.84|236.64|238.59|236.39|238.84|236.64|238.59|236.39|0
1641990650000|2022-01-12 12:30:50|238.72|236.52|238.46|236.26|238.72|236.52|238.46|236.26|0
1641990660000|2022-01-12 12:31:00|238.53|236.33|238.46|236.26|238.59|236.39|238.46|236.26|0
1641990670000|2022-01-12 12:31:10|238.33|236.13|238.33|236.13|238.33|236.13|238.2|236|0
1641990680000|2022-01-12 12:31:20|238.2|236|238.33|236.13|238.33|236.13|238.2|236|0
1641990690000|2022-01-12 12:31:30|238.46|236.26|238.71|236.51|238.71|236.51|238.46|236.26|0
1641990700000|2022-01-12 12:31:40|238.59|236.39|238.59|236.39|238.59|236.39|238.59|236.39|0
1641990710000|2022-01-12 12:31:50|238.46|236.26|238.46|236.26|238.46|236.26|238.46|236.26|0
1641990720000|2022-01-12 12:32:00|238.59|236.39|238.84|236.64|238.84|236.64|238.46|236.26|0
1641990730000|2022-01-12 12:32:10|238.71|236.51|238.84|236.64|238.84|236.64|238.71|236.51|0
1641990740000|2022-01-12 12:32:20|238.71|236.51|238.84|236.64|238.84|236.64|238.71|236.51|0
1641990750000|2022-01-12 12:32:30|238.71|236.51|238.59|236.39|238.71|236.51|238.59|236.39|0
1641990760000|2022-01-12 12:32:40|238.71|236.51|238.59|236.39|238.71|236.51|238.46|236.26|0
1641990770000|2022-01-12 12:32:50|238.46|236.26|238.46|236.26|238.46|236.26|238.46|236.26|0
1641990780000|2022-01-12 12:33:00|238.33|236.13|238.4|236.2|238.4|236.2|238.33|236.13|0
1641990790000|2022-01-12 12:33:10|238.46|236.26|238.2|236|238.46|236.26|238.2|236|0
1641990800000|2022-01-12 12:33:20|238.27|236.07|238.2|236|238.33|236.13|238.2|236|0
1641990810000|2022-01-12 12:33:30|238.07|235.87|238.2|236|238.2|236|238.07|235.87|0
1641990820000|2022-01-12 12:33:40|238.07|235.87|238.2|236|238.2|236|238.07|235.87|0
1641990830000|2022-01-12 12:33:50|238.59|236.39|238.59|236.39|238.59|236.39|238.59|236.39|0
1641990840000|2022-01-12 12:34:00|238.52|236.32|238.46|236.26|238.52|236.32|238.46|236.26|0
1641990850000|2022-01-12 12:34:10|238.33|236.13|238.46|236.26|238.46|236.26|238.33|236.13|0
1641990870000|2022-01-12 12:34:30|238.2|236|238.2|236|238.2|236|238.2|236|0
1641990890000|2022-01-12 12:34:50|238.33|236.13|238.33|236.13|238.33|236.13|238.27|236.07|0
1641990900000|2022-01-12 12:35:00|238.2|236|238.27|236.07|238.33|236.13|238.2|236|0
1641990910000|2022-01-12 12:35:10|238.33|236.13|238.33|236.13|238.33|236.13|238.33|236.13|0
1641990920000|2022-01-12 12:35:20|238.27|236.07|238.2|236|238.33|236.13|238.2|236|0
1641990930000|2022-01-12 12:35:30|238.07|235.87|237.95|235.75|238.07|235.87|237.95|235.75|0
1641990940000|2022-01-12 12:35:40|237.69|235.49|237.69|235.49|237.69|235.49|237.63|235.43|0
1641990960000|2022-01-12 12:36:00|237.95|235.75|237.82|235.62|237.95|235.75|237.82|235.62|0
1641990970000|2022-01-12 12:36:10|237.69|235.49|237.88|235.68|237.88|235.68|237.69|235.49|0
1641990980000|2022-01-12 12:36:20|237.82|235.62|237.82|235.62|237.82|235.62|237.82|235.62|0
1641990990000|2022-01-12 12:36:30|237.69|235.49|237.69|235.49|237.69|235.49|237.69|235.49|0
1641991000000|2022-01-12 12:36:40|237.56|235.36|237.69|235.49|237.69|235.49|237.56|235.36|0
1641991010000|2022-01-12 12:36:50|237.82|235.62|237.69|235.49|237.82|235.62|237.69|235.49|0
1641991020000|2022-01-12 12:37:00|237.82|235.62|237.69|235.49|237.82|235.62|237.69|235.49|0
1641991030000|2022-01-12 12:37:10|237.82|235.62|237.82|235.62|237.82|235.62|237.82|235.62|0
1641991060000|2022-01-12 12:37:40|237.69|235.49|237.69|235.49|237.69|235.49|237.69|235.49|0
1641991070000|2022-01-12 12:37:50|237.82|235.62|237.94|235.74|237.94|235.74|237.82|235.62|0
1641991080000|2022-01-12 12:38:00|238.07|235.87|238.07|235.87|238.07|235.87|238.07|235.87|0
1641991090000|2022-01-12 12:38:10|238.2|236|238.33|236.13|238.33|236.13|238.2|236|0
1641991100000|2022-01-12 12:38:20|238.46|236.26|238.46|236.26|238.46|236.26|238.46|236.26|0
1641991110000|2022-01-12 12:38:30|238.58|236.38|238.58|236.38|238.58|236.38|238.58|236.38|0
1641991120000|2022-01-12 12:38:40|238.46|236.26|238.46|236.26|238.46|236.26|238.46|236.26|0
1641991130000|2022-01-12 12:38:50|238.33|236.13|238.39|236.19|238.46|236.26|238.33|236.13|0
1641991140000|2022-01-12 12:39:00|238.33|236.13|238.2|236|238.33|236.13|238.2|236|0
1641991150000|2022-01-12 12:39:10|238.33|236.13|238.33|236.13|238.33|236.13|238.33|236.13|0
1641991160000|2022-01-12 12:39:20|238.39|236.19|238.46|236.26|238.46|236.26|238.33|236.13|0
1641991170000|2022-01-12 12:39:30|238.45|236.25|238.33|236.13|238.45|236.25|238.33|236.13|0
1641991190000|2022-01-12 12:39:50|238.45|236.25|238.33|236.13|238.45|236.25|238.33|236.13|0
1641991210000|2022-01-12 12:40:10|238.45|236.25|238.45|236.25|238.45|236.25|238.45|236.25|0
1641991220000|2022-01-12 12:40:20|238.52|236.32|238.45|236.25|238.52|236.32|238.45|236.25|0
1641991240000|2022-01-12 12:40:40|238.33|236.13|238.33|236.13|238.39|236.19|238.33|236.13|0
1641991250000|2022-01-12 12:40:50|238.45|236.25|238.45|236.25|238.58|236.38|238.45|236.25|0
1641991260000|2022-01-12 12:41:00|238.58|236.38|238.45|236.25|238.58|236.38|238.45|236.25|0
1641991270000|2022-01-12 12:41:10|238.2|236|238.33|236.13|238.33|236.13|238.2|236|0
1641991280000|2022-01-12 12:41:20|238.2|236|238.33|236.13|238.33|236.13|238.2|236|0
1641991320000|2022-01-12 12:42:00|238.45|236.25|238.07|235.87|238.45|236.25|238.07|235.87|0
1641991330000|2022-01-12 12:42:10|237.94|235.74|237.94|235.74|238.07|235.87|237.94|235.74|0
1641991340000|2022-01-12 12:42:20|238.01|235.81|238.2|236|238.2|236|238.01|235.81|0
1641991350000|2022-01-12 12:42:30|238.07|235.87|238.07|235.87|238.07|235.87|238.07|235.87|0
1641991360000|2022-01-12 12:42:40|238.01|235.81|238.01|235.81|238.01|235.81|238.01|235.81|0
1641991370000|2022-01-12 12:42:50|238.07|235.87|238.07|235.87|238.07|235.87|238.07|235.87|0
1641991380000|2022-01-12 12:43:00|238.2|236|238.14|235.94|238.2|236|238.07|235.87|0
1641991390000|2022-01-12 12:43:10|238.2|236|238.2|236|238.2|236|238.2|236|0
1641991400000|2022-01-12 12:43:20|238.07|235.87|238.14|235.94|238.2|236|238.07|235.87|0
1641991410000|2022-01-12 12:43:30|238.2|236|238.45|236.25|238.45|236.25|238.2|236|0
1641991420000|2022-01-12 12:43:40|238.58|236.38|238.58|236.38|238.58|236.38|238.45|236.25|0
1641991440000|2022-01-12 12:44:00|238.71|236.51|238.71|236.51|238.71|236.51|238.71|236.51|0
1641991460000|2022-01-12 12:44:20|238.58|236.38|238.58|236.38|238.58|236.38|238.58|236.38|0
1641991470000|2022-01-12 12:44:30|238.71|236.51|238.71|236.51|238.71|236.51|238.71|236.51|0
1641991480000|2022-01-12 12:44:40|238.84|236.64|238.84|236.64|238.84|236.64|238.84|236.64|0
1641991490000|2022-01-12 12:44:50|238.96|236.76|238.96|236.76|238.96|236.76|238.96|236.76|0
1641991500000|2022-01-12 12:45:00|238.84|236.64|238.84|236.64|238.84|236.64|238.84|236.64|0
1641991510000|2022-01-12 12:45:10|238.96|236.76|238.96|236.76|238.96|236.76|238.96|236.76|0
1641991520000|2022-01-12 12:45:20|238.84|236.64|238.96|236.76|238.96|236.76|238.84|236.64|0
1641991530000|2022-01-12 12:45:30|239.09|236.89|238.84|236.64|239.09|236.89|238.84|236.64|0
1641991540000|2022-01-12 12:45:40|238.96|236.76|238.84|236.64|238.96|236.76|238.84|236.64|0
1641991550000|2022-01-12 12:45:50|238.96|236.76|238.84|236.64|238.96|236.76|238.84|236.64|0
1641991560000|2022-01-12 12:46:00|238.96|236.76|238.96|236.76|238.96|236.76|238.96|236.76|0
1641991570000|2022-01-12 12:46:10|238.84|236.64|238.96|236.76|238.96|236.76|238.84|236.64|0
1641991580000|2022-01-12 12:46:20|239.22|237.02|239.09|236.89|239.22|237.02|239.09|236.89|0
1641991590000|2022-01-12 12:46:30|239.35|237.15|239.22|237.02|239.35|237.15|239.22|237.02|0
1641991600000|2022-01-12 12:46:40|239.09|236.89|239.09|236.89|239.09|236.89|238.96|236.76|0
1641991610000|2022-01-12 12:46:50|239.22|237.02|239.22|237.02|239.22|237.02|239.22|237.02|0
1641991620000|2022-01-12 12:47:00|239.35|237.15|239.35|237.15|239.35|237.15|239.22|237.02|0
1641991630000|2022-01-12 12:47:10|239.48|237.28|239.48|237.28|239.48|237.28|239.48|237.28|0
1641991640000|2022-01-12 12:47:20|239.35|237.15|239.22|237.02|239.35|237.15|239.22|237.02|0
1641991650000|2022-01-12 12:47:30|239.35|237.15|239.22|237.02|239.35|237.15|239.22|237.02|0
1641991660000|2022-01-12 12:47:40|239.09|236.89|239.22|237.02|239.22|237.02|239.09|236.89|0
1641991670000|2022-01-12 12:47:50|239.35|237.15|239.35|237.15|239.35|237.15|239.35|237.15|0
1641991680000|2022-01-12 12:48:00|239.22|237.02|239.16|236.96|239.22|237.02|239.09|236.89|0
1641991690000|2022-01-12 12:48:10|239.22|237.02|239.22|237.02|239.22|237.02|239.22|237.02|0
1641991700000|2022-01-12 12:48:20|239.29|237.09|239.35|237.15|239.35|237.15|239.22|237.02|0
1641991710000|2022-01-12 12:48:30|239.48|237.28|239.35|237.15|239.48|237.28|239.35|237.15|0
1641991720000|2022-01-12 12:48:40|239.48|237.28|239.73|237.53|239.73|237.53|239.48|237.28|0
1641991730000|2022-01-12 12:48:50|239.67|237.47|239.6|237.4|239.73|237.53|239.6|237.4|0
1641991740000|2022-01-12 12:49:00|239.73|237.53|239.73|237.53|239.73|237.53|239.73|237.53|0
1641991750000|2022-01-12 12:49:10|239.86|237.66|239.6|237.4|239.86|237.66|239.6|237.4|0
1641991760000|2022-01-12 12:49:20|239.48|237.28|239.41|237.21|239.48|237.28|239.35|237.15|0
1641991770000|2022-01-12 12:49:30|239.35|237.15|239.35|237.15|239.35|237.15|239.22|237.02|0
1641991780000|2022-01-12 12:49:40|239.22|237.02|239.35|237.15|239.35|237.15|239.22|237.02|0
1641991810000|2022-01-12 12:50:10|239.48|237.28|239.35|237.15|239.48|237.28|239.35|237.15|0
1641991820000|2022-01-12 12:50:20|239.48|237.28|239.35|237.15|239.48|237.28|239.35|237.15|0
1641991830000|2022-01-12 12:50:30|239.48|237.28|239.41|237.21|239.48|237.28|239.35|237.15|0
1641991840000|2022-01-12 12:50:40|239.35|237.15|239.48|237.28|239.48|237.28|239.35|237.15|0
1641991850000|2022-01-12 12:50:50|239.73|237.53|239.6|237.4|239.73|237.53|239.6|237.4|0
1641991860000|2022-01-12 12:51:00|239.86|237.66|239.86|237.66|239.86|237.66|239.73|237.53|0
1641991870000|2022-01-12 12:51:10|239.8|237.6|239.86|237.66|239.99|237.79|239.8|237.6|0
1641991880000|2022-01-12 12:51:20|239.93|237.73|239.99|237.79|239.99|237.79|239.93|237.73|0
1641991900000|2022-01-12 12:51:40|239.86|237.66|239.93|237.73|239.99|237.79|239.86|237.66|0
1641991910000|2022-01-12 12:51:50|239.86|237.66|239.86|237.66|239.86|237.66|239.86|237.66|0
1641991920000|2022-01-12 12:52:00|239.99|237.79|239.99|237.79|239.99|237.79|239.99|237.79|0
1641991930000|2022-01-12 12:52:10|240.12|237.92|240.12|237.92|240.12|237.92|240.12|237.92|0
1641991940000|2022-01-12 12:52:20|240.25|238.05|240.31|238.11|240.44|238.24|240.25|238.05|0
1641991950000|2022-01-12 12:52:30|240.37|238.17|240.25|238.05|240.37|238.17|240.25|238.05|0
1641991960000|2022-01-12 12:52:40|240.12|237.92|239.99|237.79|240.12|237.92|239.99|237.79|0
1641991970000|2022-01-12 12:52:50|239.73|237.53|239.73|237.53|239.73|237.53|239.73|237.53|0
1641991980000|2022-01-12 12:53:00|239.86|237.66|239.67|237.47|239.86|237.66|239.67|237.47|0
1641991990000|2022-01-12 12:53:10|239.73|237.53|239.86|237.66|239.86|237.66|239.73|237.53|0
1641992000000|2022-01-12 12:53:20|239.99|237.79|240.24|238.04|240.25|238.05|239.99|237.79|0
1641992010000|2022-01-12 12:53:30|240.12|237.92|240.12|237.92|240.12|237.92|240.12|237.92|0
1641992020000|2022-01-12 12:53:40|240.05|237.85|240.12|237.92|240.12|237.92|240.05|237.85|0
1641992030000|2022-01-12 12:53:50|239.99|237.79|239.99|237.79|239.99|237.79|239.99|237.79|0
1641992040000|2022-01-12 12:54:00|239.86|237.66|239.73|237.53|239.86|237.66|239.73|237.53|0
1641992050000|2022-01-12 12:54:10|239.8|237.6|239.86|237.66|239.86|237.66|239.73|237.53|0
1641992060000|2022-01-12 12:54:20|239.8|237.6|239.86|237.66|239.86|237.66|239.8|237.6|0
1641992070000|2022-01-12 12:54:30|239.73|237.53|239.47|237.27|239.86|237.66|239.47|237.27|0
1641992080000|2022-01-12 12:54:40|239.34|237.14|239.34|237.14|239.34|237.14|239.34|237.14|0
1641992090000|2022-01-12 12:54:50|239.28|237.08|239.34|237.14|239.34|237.14|239.28|237.08|0
1641992100000|2022-01-12 12:55:00|239.22|237.02|239.22|237.02|239.22|237.02|239.22|237.02|0
1641992110000|2022-01-12 12:55:10|239.34|237.14|239.34|237.14|239.47|237.27|239.34|237.14|0
1641992120000|2022-01-12 12:55:20|239.22|237.02|239.34|237.14|239.34|237.14|239.22|237.02|0
1641992140000|2022-01-12 12:55:40|239.22|237.02|239.22|237.02|239.22|237.02|239.22|237.02|0
1641992150000|2022-01-12 12:55:50|239.15|236.95|239.22|237.02|239.22|237.02|239.15|236.95|0
1641992160000|2022-01-12 12:56:00|239.09|236.89|239.09|236.89|239.15|236.95|239.09|236.89|0
1641992170000|2022-01-12 12:56:10|239.22|237.02|239.22|237.02|239.22|237.02|239.22|237.02|0
1641992190000|2022-01-12 12:56:30|239.28|237.08|239.22|237.02|239.34|237.14|239.22|237.02|0
1641992200000|2022-01-12 12:56:40|239.34|237.14|239.22|237.02|239.34|237.14|239.22|237.02|0
1641992220000|2022-01-12 12:57:00|239.28|237.08|239.09|236.89|239.28|237.08|239.09|236.89|0
1641992230000|2022-01-12 12:57:10|238.96|236.76|238.96|236.76|239.09|236.89|238.96|236.76|0
1641992250000|2022-01-12 12:57:30|239.09|236.89|238.96|236.76|239.09|236.89|238.96|236.76|0
1641992260000|2022-01-12 12:57:40|238.83|236.63|238.83|236.63|238.83|236.63|238.83|236.63|0
1641992270000|2022-01-12 12:57:50|238.96|236.76|239.22|237.02|239.22|237.02|238.96|236.76|0
1641992280000|2022-01-12 12:58:00|239.09|236.89|239.09|236.89|239.09|236.89|239.09|236.89|0
1641992290000|2022-01-12 12:58:10|239.22|237.02|239.09|236.89|239.22|237.02|239.09|236.89|0
1641992300000|2022-01-12 12:58:20|239.21|237.01|239.21|237.01|239.21|237.01|239.15|236.95|0
1641992310000|2022-01-12 12:58:30|239.34|237.14|239.34|237.14|239.34|237.14|239.34|237.14|0
1641992320000|2022-01-12 12:58:40|239.41|237.21|239.41|237.21|239.41|237.21|239.41|237.21|0
1641992330000|2022-01-12 12:58:50|239.34|237.14|239.47|237.27|239.47|237.27|239.34|237.14|0
1641992340000|2022-01-12 12:59:00|239.6|237.4|239.6|237.4|239.6|237.4|239.6|237.4|0
1641992350000|2022-01-12 12:59:10|239.47|237.27|239.34|237.14|239.47|237.27|239.34|237.14|0
1641992360000|2022-01-12 12:59:20|239.21|237.01|239.34|237.14|239.34|237.14|239.21|237.01|0
1641992370000|2022-01-12 12:59:30|239.21|237.01|239.21|237.01|239.21|237.01|239.21|237.01|0
1641992380000|2022-01-12 12:59:40|239.34|237.14|239.34|237.14|239.34|237.14|239.34|237.14|0
1641992390000|2022-01-12 12:59:50|239.21|237.01|239.34|237.14|239.34|237.14|239.21|237.01|0
1641992400000|2022-01-12 13:00:00|239.21|237.01|239.34|237.14|239.34|237.14|239.21|237.01|0
1641992410000|2022-01-12 13:00:10|239.09|236.89|239.09|236.89|239.09|236.89|239.09|236.89|0
1641992420000|2022-01-12 13:00:20|238.96|236.76|238.83|236.63|238.96|236.76|238.83|236.63|0
1641992430000|2022-01-12 13:00:30|238.77|236.57|238.96|236.76|238.96|236.76|238.77|236.57|0
1641992440000|2022-01-12 13:00:40|239.02|236.82|239.02|236.82|239.02|236.82|239.02|236.82|0
1641992450000|2022-01-12 13:00:50|238.96|236.76|238.96|236.76|238.96|236.76|238.83|236.63|0
1641992460000|2022-01-12 13:01:00|238.83|236.63|238.96|236.76|238.96|236.76|238.83|236.63|0
1641992470000|2022-01-12 13:01:10|238.83|236.63|238.57|236.37|238.83|236.63|238.57|236.37|0
1641992480000|2022-01-12 13:01:20|238.44|236.24|238.57|236.37|238.57|236.37|238.44|236.24|0
1641992490000|2022-01-12 13:01:30|238.44|236.24|238.44|236.24|238.44|236.24|238.44|236.24|0
1641992500000|2022-01-12 13:01:40|238.7|236.5|238.83|236.63|238.83|236.63|238.7|236.5|0
1641992530000|2022-01-12 13:02:10|238.7|236.5|238.7|236.5|238.7|236.5|238.7|236.5|0
1641992550000|2022-01-12 13:02:30|238.83|236.63|238.57|236.37|238.83|236.63|238.57|236.37|0
1641992560000|2022-01-12 13:02:40|238.7|236.5|238.57|236.37|238.7|236.5|238.57|236.37|0
1641992570000|2022-01-12 13:02:50|238.44|236.24|238.32|236.12|238.57|236.37|238.32|236.12|0
1641992580000|2022-01-12 13:03:00|238.57|236.37|238.44|236.24|238.57|236.37|238.44|236.24|0
1641992590000|2022-01-12 13:03:10|238.57|236.37|238.57|236.37|238.57|236.37|238.57|236.37|0
1641992600000|2022-01-12 13:03:20|238.44|236.24|238.44|236.24|238.44|236.24|238.38|236.18|0
1641992610000|2022-01-12 13:03:30|238.38|236.18|238.32|236.12|238.44|236.24|238.32|236.12|0
1641992620000|2022-01-12 13:03:40|238.38|236.18|238.44|236.24|238.44|236.24|238.38|236.18|0
1641992630000|2022-01-12 13:03:50|238.32|236.12|238.44|236.24|238.44|236.24|238.32|236.12|0
1641992640000|2022-01-12 13:04:00|238.32|236.12|238.19|235.99|238.32|236.12|238.19|235.99|0
1641992650000|2022-01-12 13:04:10|238.32|236.12|238.7|236.5|238.7|236.5|238.32|236.12|0
1641992660000|2022-01-12 13:04:20|238.83|236.63|238.83|236.63|238.83|236.63|238.83|236.63|0
1641992670000|2022-01-12 13:04:30|238.57|236.37|238.44|236.24|238.57|236.37|238.44|236.24|0
1641992680000|2022-01-12 13:04:40|238.32|236.12|238.32|236.12|238.32|236.12|238.32|236.12|0
1641992690000|2022-01-12 13:04:50|238.19|235.99|238.06|235.86|238.19|235.99|238.06|235.86|0
1641992700000|2022-01-12 13:05:00|238.13|235.93|237.93|235.73|238.19|235.99|237.93|235.73|0
1641992710000|2022-01-12 13:05:10|237.8|235.6|237.68|235.48|237.8|235.6|237.61|235.41|0
1641992720000|2022-01-12 13:05:20|237.8|235.6|238.06|235.86|238.06|235.86|237.8|235.6|0
1641992730000|2022-01-12 13:05:30|237.93|235.73|237.93|235.73|237.93|235.73|237.93|235.73|0
1641992740000|2022-01-12 13:05:40|238|235.8|237.8|235.6|238|235.8|237.8|235.6|0
1641992750000|2022-01-12 13:05:50|237.68|235.48|237.68|235.48|237.68|235.48|237.68|235.48|0
1641992760000|2022-01-12 13:06:00|237.8|235.6|237.68|235.48|237.8|235.6|237.68|235.48|0
1641992770000|2022-01-12 13:06:10|237.8|235.6|237.8|235.6|237.8|235.6|237.8|235.6|0
1641992780000|2022-01-12 13:06:20|237.68|235.48|237.93|235.73|237.93|235.73|237.68|235.48|0
1641992790000|2022-01-12 13:06:30|238.31|236.11|238.57|236.37|238.57|236.37|238.31|236.11|0
1641992800000|2022-01-12 13:06:40|238.44|236.24|238.44|236.24|238.44|236.24|238.44|236.24|0
1641992810000|2022-01-12 13:06:50|238.31|236.11|238.57|236.37|238.57|236.37|238.31|236.11|0
1641992820000|2022-01-12 13:07:00|238.7|236.5|238.7|236.5|238.83|236.63|238.7|236.5|0
1641992830000|2022-01-12 13:07:10|238.83|236.63|238.31|236.11|238.83|236.63|238.31|236.11|0
1641992840000|2022-01-12 13:07:20|238.44|236.24|238.31|236.11|238.44|236.24|238.31|236.11|0
1641992850000|2022-01-12 13:07:30|238.19|235.99|238.44|236.24|238.44|236.24|238.19|235.99|0
1641992860000|2022-01-12 13:07:40|238.31|236.11|238.31|236.11|238.31|236.11|238.31|236.11|0
1641992870000|2022-01-12 13:07:50|238.44|236.24|238.44|236.24|238.44|236.24|238.31|236.11|0
1641992880000|2022-01-12 13:08:00|238.51|236.31|238.64|236.44|238.64|236.44|238.51|236.31|0
1641992890000|2022-01-12 13:08:10|238.7|236.5|238.83|236.63|238.83|236.63|238.7|236.5|0
1641992900000|2022-01-12 13:08:20|238.95|236.75|238.95|236.75|238.95|236.75|238.83|236.63|0
1641992920000|2022-01-12 13:08:40|238.83|236.63|239.21|237.01|239.21|237.01|238.83|236.63|0
1641992930000|2022-01-12 13:08:50|239.34|237.14|239.21|237.01|239.34|237.14|239.21|237.01|0
1641992940000|2022-01-12 13:09:00|239.34|237.14|239.59|237.39|239.59|237.39|239.34|237.14|0
1641992950000|2022-01-12 13:09:10|239.72|237.52|239.59|237.39|239.72|237.52|239.47|237.27|0
1641992960000|2022-01-12 13:09:20|239.47|237.27|239.59|237.39|239.59|237.39|239.47|237.27|0
1641992970000|2022-01-12 13:09:30|239.47|237.27|239.47|237.27|239.47|237.27|239.47|237.27|0
1641992980000|2022-01-12 13:09:40|239.34|237.14|239.34|237.14|239.34|237.14|239.21|237.01|0
1641993000000|2022-01-12 13:10:00|239.21|237.01|238.95|236.75|239.21|237.01|238.95|236.75|0
1641993010000|2022-01-12 13:10:10|239.08|236.88|239.08|236.88|239.08|236.88|239.08|236.88|0
1641993030000|2022-01-12 13:10:30|239.21|237.01|239.21|237.01|239.21|237.01|239.08|236.88|0
1641993040000|2022-01-12 13:10:40|239.08|236.88|239.15|236.95|239.21|237.01|239.08|236.88|0
1641993050000|2022-01-12 13:10:50|239.08|236.88|238.95|236.75|239.08|236.88|238.95|236.75|0
1641993060000|2022-01-12 13:11:00|239.08|236.88|239.08|236.88|239.15|236.95|239.08|236.88|0
1641993080000|2022-01-12 13:11:20|239.21|237.01|239.21|237.01|239.21|237.01|239.21|237.01|0
1641993090000|2022-01-12 13:11:30|239.34|237.14|239.34|237.14|239.47|237.27|239.34|237.14|0
1641993100000|2022-01-12 13:11:40|239.47|237.27|239.47|237.27|239.47|237.27|239.47|237.27|0
1641993110000|2022-01-12 13:11:50|239.53|237.33|239.47|237.27|239.53|237.33|239.47|237.27|0
1641993120000|2022-01-12 13:12:00|239.34|237.14|239.59|237.39|239.59|237.39|239.34|237.14|0
1641993130000|2022-01-12 13:12:10|239.47|237.27|239.46|237.26|239.47|237.27|239.46|237.26|0
1641993140000|2022-01-12 13:12:20|239.34|237.14|239.34|237.14|239.34|237.14|239.34|237.14|0
1641993160000|2022-01-12 13:12:40|239.21|237.01|239.21|237.01|239.21|237.01|239.21|237.01|0
1641993170000|2022-01-12 13:12:50|239.08|236.88|239.21|237.01|239.21|237.01|239.08|236.88|0
1641993180000|2022-01-12 13:13:00|239.08|236.88|238.95|236.75|239.08|236.88|238.95|236.75|0
1641993190000|2022-01-12 13:13:10|239.02|236.82|238.95|236.75|239.02|236.82|238.95|236.75|0
1641993200000|2022-01-12 13:13:20|239.08|236.88|239.08|236.88|239.08|236.88|239.08|236.88|0
1641993210000|2022-01-12 13:13:30|238.95|236.75|238.95|236.75|238.95|236.75|238.82|236.62|0
1641993220000|2022-01-12 13:13:40|238.82|236.62|238.69|236.49|238.82|236.62|238.69|236.49|0
1641993230000|2022-01-12 13:13:50|238.57|236.37|238.44|236.24|238.57|236.37|238.44|236.24|0
1641993240000|2022-01-12 13:14:00|238.31|236.11|238.44|236.24|238.44|236.24|238.31|236.11|0
1641993250000|2022-01-12 13:14:10|238.31|236.11|238.31|236.11|238.38|236.18|238.31|236.11|0
1641993260000|2022-01-12 13:14:20|238.12|235.92|238.05|235.85|238.12|235.92|238.05|235.85|0
1641993270000|2022-01-12 13:14:30|238.18|235.98|238.05|235.85|238.18|235.98|238.05|235.85|0
1641993280000|2022-01-12 13:14:40|237.93|235.73|238.05|235.85|238.05|235.85|237.93|235.73|0
1641993290000|2022-01-12 13:14:50|238.18|235.98|238.44|236.24|238.44|236.24|238.18|235.98|0
1641993300000|2022-01-12 13:15:00|238.18|235.98|238.05|235.85|238.18|235.98|238.05|235.85|0
1641993310000|2022-01-12 13:15:10|237.93|235.73|238.18|235.98|238.18|235.98|237.93|235.73|0
1641993320000|2022-01-12 13:15:20|237.93|235.73|238.05|235.85|238.05|235.85|237.93|235.73|0
1641993340000|2022-01-12 13:15:40|237.93|235.73|238.18|235.98|238.18|235.98|237.93|235.73|0
1641993350000|2022-01-12 13:15:50|238.05|235.85|238.18|235.98|238.18|235.98|238.05|235.85|0
1641993360000|2022-01-12 13:16:00|238.05|235.85|238.05|235.85|238.05|235.85|238.05|235.85|0
1641993370000|2022-01-12 13:16:10|238.18|235.98|238.18|235.98|238.18|235.98|238.05|235.85|0
1641993380000|2022-01-12 13:16:20|238.05|235.85|238.05|235.85|238.05|235.85|238.05|235.85|0
1641993390000|2022-01-12 13:16:30|238.18|235.98|238.18|235.98|238.18|235.98|238.18|235.98|0
1641993400000|2022-01-12 13:16:40|238.05|235.85|238.05|235.85|238.05|235.85|238.05|235.85|0
1641993410000|2022-01-12 13:16:50|237.93|235.73|237.93|235.73|237.93|235.73|237.93|235.73|0
1641993420000|2022-01-12 13:17:00|237.99|235.79|237.99|235.79|237.99|235.79|237.99|235.79|0
1641993430000|2022-01-12 13:17:10|238.05|235.85|237.93|235.73|238.05|235.85|237.8|235.6|0
1641993440000|2022-01-12 13:17:20|238.18|235.98|238.18|235.98|238.18|235.98|237.93|235.73|0
1641993450000|2022-01-12 13:17:30|237.93|235.73|237.93|235.73|237.93|235.73|237.93|235.73|0
1641993460000|2022-01-12 13:17:40|237.86|235.66|237.93|235.73|237.93|235.73|237.86|235.66|0
1641993480000|2022-01-12 13:18:00|237.8|235.6|237.67|235.47|237.8|235.6|237.67|235.47|0
1641993490000|2022-01-12 13:18:10|237.54|235.34|237.54|235.34|237.54|235.34|237.54|235.34|0
1641993500000|2022-01-12 13:18:20|237.67|235.47|237.54|235.34|237.67|235.47|237.54|235.34|0
1641993510000|2022-01-12 13:18:30|237.41|235.21|237.41|235.21|237.41|235.21|237.41|235.21|0
1641993530000|2022-01-12 13:18:50|237.48|235.28|237.41|235.21|237.54|235.34|237.41|235.21|0
1641993540000|2022-01-12 13:19:00|237.29|235.09|237.16|234.96|237.29|235.09|237.16|234.96|0
1641993550000|2022-01-12 13:19:10|237.29|235.09|237.29|235.09|237.29|235.09|237.29|235.09|0
1641993560000|2022-01-12 13:19:20|237.16|234.96|237.16|234.96|237.16|234.96|237.03|234.83|0
1641993570000|2022-01-12 13:19:30|237.03|234.83|236.65|234.45|237.03|234.83|236.65|234.45|0
1641993580000|2022-01-12 13:19:40|236.52|234.32|236.52|234.32|236.52|234.32|236.52|234.32|0
1641993590000|2022-01-12 13:19:50|236.39|234.19|236.65|234.45|236.65|234.45|236.39|234.19|0
1641993600000|2022-01-12 13:20:00|236.52|234.32|237.03|234.83|237.03|234.83|236.52|234.32|0
1641993610000|2022-01-12 13:20:10|236.9|234.7|236.78|234.58|236.9|234.7|236.78|234.58|0
1641993620000|2022-01-12 13:20:20|236.9|234.7|237.03|234.83|237.03|234.83|236.9|234.7|0
1641993630000|2022-01-12 13:20:30|236.9|234.7|236.78|234.58|236.9|234.7|236.78|234.58|0
1641993640000|2022-01-12 13:20:40|236.65|234.45|236.9|234.7|236.9|234.7|236.65|234.45|0
1641993650000|2022-01-12 13:20:50|237.03|234.83|237.03|234.83|237.03|234.83|237.03|234.83|0
1641993670000|2022-01-12 13:21:10|236.97|234.77|236.9|234.7|236.97|234.77|236.9|234.7|0
1641993680000|2022-01-12 13:21:20|237.03|234.83|236.9|234.7|237.03|234.83|236.9|234.7|0
1641993690000|2022-01-12 13:21:30|237.03|234.83|237.35|235.15|237.35|235.15|237.03|234.83|0
1641993700000|2022-01-12 13:21:40|237.29|235.09|237.22|235.02|237.29|235.09|237.16|234.96|0
1641993710000|2022-01-12 13:21:50|237.28|235.08|237.16|234.96|237.28|235.08|237.16|234.96|0
1641993720000|2022-01-12 13:22:00|237.28|235.08|237.16|234.96|237.28|235.08|237.03|234.83|0
1641993730000|2022-01-12 13:22:10|237.28|235.08|237.28|235.08|237.41|235.21|237.28|235.08|0
1641993740000|2022-01-12 13:22:20|237.03|234.83|237.28|235.08|237.28|235.08|237.03|234.83|0
1641993750000|2022-01-12 13:22:30|237.03|234.83|236.9|234.7|237.03|234.83|236.9|234.7|0
1641993760000|2022-01-12 13:22:40|236.77|234.57|236.9|234.7|236.9|234.7|236.77|234.57|0
1641993770000|2022-01-12 13:22:50|236.77|234.57|236.9|234.7|236.9|234.7|236.77|234.57|0
1641993780000|2022-01-12 13:23:00|237.03|234.83|237.16|234.96|237.16|234.96|237.03|234.83|0
1641993790000|2022-01-12 13:23:10|237.03|234.83|237.03|234.83|237.03|234.83|237.03|234.83|0
1641993800000|2022-01-12 13:23:20|236.9|234.7|237.16|234.96|237.16|234.96|236.9|234.7|0
1641993820000|2022-01-12 13:23:40|236.77|234.57|236.39|234.19|236.77|234.57|236.39|234.19|0
1641993830000|2022-01-12 13:23:50|236.26|234.06|236.26|234.06|236.26|234.06|236.26|234.06|0
1641993840000|2022-01-12 13:24:00|236.39|234.19|236.39|234.19|236.39|234.19|236.14|233.94|0
1641993850000|2022-01-12 13:24:10|236.26|234.06|236.26|234.06|236.26|234.06|236.26|234.06|0
1641993860000|2022-01-12 13:24:20|236.14|233.94|236.01|233.81|236.14|233.94|235.88|233.68|0
1641993870000|2022-01-12 13:24:30|235.88|233.68|235.63|233.43|235.88|233.68|235.5|233.3|0
1641993880000|2022-01-12 13:24:40|235.88|233.68|235.76|233.56|235.88|233.68|235.76|233.56|0
1641993890000|2022-01-12 13:24:50|235.63|233.43|235.5|233.3|235.76|233.56|235.5|233.3|0
1641993900000|2022-01-12 13:25:00|235.63|233.43|235.88|233.68|235.88|233.68|235.63|233.43|0
1641993910000|2022-01-12 13:25:10|235.76|233.56|235.25|233.05|235.76|233.56|235.25|233.05|0
1641993920000|2022-01-12 13:25:20|234.99|232.79|234.99|232.79|234.99|232.79|234.99|232.79|0
1641993930000|2022-01-12 13:25:30|235.12|232.92|234.87|232.67|235.12|232.92|234.74|232.54|0
1641993940000|2022-01-12 13:25:40|234.99|232.79|235.12|232.92|235.25|233.05|234.99|232.79|0
1641993950000|2022-01-12 13:25:50|235.25|233.05|235.25|233.05|235.25|233.05|235.12|232.92|0
1641993960000|2022-01-12 13:26:00|235.37|233.17|235.25|233.05|235.37|233.17|235.25|233.05|0
1641993970000|2022-01-12 13:26:10|235.76|233.56|235.76|233.56|235.76|233.56|235.76|233.56|0
1641993980000|2022-01-12 13:26:20|235.82|233.62|236.26|234.06|236.26|234.06|235.82|233.62|0
1641993990000|2022-01-12 13:26:30|236.39|234.19|236.39|234.19|236.52|234.32|236.39|234.19|0
1641994000000|2022-01-12 13:26:40|236.52|234.32|236.39|234.19|236.52|234.32|236.39|234.19|0
1641994010000|2022-01-12 13:26:50|236.26|234.06|236.46|234.26|236.46|234.26|236.26|234.06|0
1641994020000|2022-01-12 13:27:00|236.39|234.19|236.46|234.26|236.46|234.26|236.39|234.19|0
1641994030000|2022-01-12 13:27:10|236.52|234.32|236.39|234.19|236.52|234.32|236.39|234.19|0
1641994040000|2022-01-12 13:27:20|236.52|234.32|236.52|234.32|236.52|234.32|236.52|234.32|0
1641994050000|2022-01-12 13:27:30|236.64|234.44|236.52|234.32|236.64|234.44|236.52|234.32|0
1641994060000|2022-01-12 13:27:40|236.39|234.19|236.39|234.19|236.52|234.32|236.39|234.19|0
1641994070000|2022-01-12 13:27:50|236.52|234.32|236.52|234.32|236.52|234.32|236.52|234.32|0
1641994080000|2022-01-12 13:28:00|236.46|234.26|236.14|233.94|236.46|234.26|236.14|233.94|0
1641994090000|2022-01-12 13:28:10|236.01|233.81|235.88|233.68|236.01|233.81|235.88|233.68|0
1641994100000|2022-01-12 13:28:20|236.01|233.81|236.39|234.19|236.39|234.19|236.01|233.81|0
1641994110000|2022-01-12 13:28:30|236.26|234.06|236.39|234.19|236.39|234.19|236.14|233.94|0
1641994120000|2022-01-12 13:28:40|236.52|234.32|236.52|234.32|236.52|234.32|236.52|234.32|0
1641994140000|2022-01-12 13:29:00|236.39|234.19|236.39|234.19|236.39|234.19|236.39|234.19|0
1641994150000|2022-01-12 13:29:10|236.77|234.57|236.58|234.38|236.84|234.64|236.58|234.38|0
1641994160000|2022-01-12 13:29:20|236.9|234.7|236.64|234.44|236.9|234.7|236.64|234.44|0
1641994170000|2022-01-12 13:29:30|236.77|234.57|237.03|234.83|237.03|234.83|236.77|234.57|0
1641994180000|2022-01-12 13:29:40|236.9|234.7|236.84|234.64|236.9|234.7|236.84|234.64|0
1641994190000|2022-01-12 13:29:50|236.9|234.7|236.33|234.13|236.9|234.7|236.33|234.13|0
1641994200000|2022-01-12 13:30:00|237.35|235.15|232.91|230.71|238.75|236.55|232.91|230.71|0
1641994210000|2022-01-12 13:30:10|233.6|231.4|234.99|232.79|234.99|232.79|233.6|231.4|0
1641994220000|2022-01-12 13:30:20|233.1|230.9|233.73|231.53|233.73|231.53|233.1|230.9|0
1641994230000|2022-01-12 13:30:30|233.22|231.02|234.99|232.79|234.99|232.79|233.22|231.02|0
1641994240000|2022-01-12 13:30:40|234.61|232.41|235.37|233.17|235.37|233.17|234.61|232.41|0
1641994250000|2022-01-12 13:30:50|235.5|233.3|236.39|234.19|236.39|234.19|235.5|233.3|0
1641994260000|2022-01-12 13:31:00|237.22|235.02|236.52|234.32|237.22|235.02|236.52|234.32|0
1641994270000|2022-01-12 13:31:10|236.77|234.57|236.77|234.57|236.77|234.57|236.64|234.44|0
1641994280000|2022-01-12 13:31:20|236.9|234.7|237.73|235.53|237.73|235.53|236.9|234.7|0
1641994290000|2022-01-12 13:31:30|237.79|235.59|236.39|234.19|237.79|235.59|236.39|234.19|0
1641994300000|2022-01-12 13:31:40|235.63|233.43|235.37|233.17|235.88|233.68|235.12|232.92|0
1641994310000|2022-01-12 13:31:50|235.12|232.92|234.48|232.28|235.12|232.92|234.48|232.28|0
1641994320000|2022-01-12 13:32:00|233.98|231.78|234.11|231.91|234.11|231.91|233.67|231.47|0
1641994330000|2022-01-12 13:32:10|234.23|232.03|234.23|232.03|234.61|232.41|234.23|232.03|0
1641994340000|2022-01-12 13:32:20|234.36|232.16|234.99|232.79|234.99|232.79|234.36|232.16|0
1641994350000|2022-01-12 13:32:30|234.74|232.54|234.36|232.16|234.74|232.54|234.36|232.16|0
1641994360000|2022-01-12 13:32:40|234.48|232.28|233.47|231.27|234.61|232.41|233.47|231.27|0
1641994370000|2022-01-12 13:32:50|233.35|231.15|233.35|231.15|233.35|231.15|233.22|231.02|0
1641994380000|2022-01-12 13:33:00|233.1|230.9|232.72|230.52|233.1|230.9|232.72|230.52|0
1641994390000|2022-01-12 13:33:10|232.59|230.39|232.34|230.14|232.59|230.39|232.34|230.14|0
1641994400000|2022-01-12 13:33:20|232.66|230.46|232.84|230.64|232.84|230.64|232.59|230.39|0
1641994410000|2022-01-12 13:33:30|232.97|230.77|232.21|230.01|232.97|230.77|232.21|230.01|0
1641994420000|2022-01-12 13:33:40|232.47|230.27|232.59|230.39|232.59|230.39|232.34|230.14|0
1641994430000|2022-01-12 13:33:50|232.97|230.77|233.79|231.59|233.79|231.59|232.97|230.77|0
1641994440000|2022-01-12 13:34:00|233.47|231.27|233.85|231.65|233.85|231.65|233.47|231.27|0
1641994450000|2022-01-12 13:34:10|234.74|232.54|233.98|231.78|234.74|232.54|233.98|231.78|0
1641994460000|2022-01-12 13:34:20|234.23|232.03|233.98|231.78|234.61|232.41|233.98|231.78|0
1641994470000|2022-01-12 13:34:30|233.47|231.27|232.97|230.77|233.47|231.27|232.97|230.77|0
1641994480000|2022-01-12 13:34:40|233.09|230.89|232.97|230.77|233.09|230.89|232.97|230.77|0
1641994490000|2022-01-12 13:34:50|233.09|230.89|233.29|231.09|233.35|231.15|233.09|230.89|0
1641994500000|2022-01-12 13:35:00|232.84|230.64|232.59|230.39|232.84|230.64|232.46|230.26|0
1641994510000|2022-01-12 13:35:10|232.46|230.26|232.66|230.46|232.66|230.46|232.46|230.26|0
1641994520000|2022-01-12 13:35:20|232.84|230.64|233.09|230.89|233.09|230.89|232.84|230.64|0
1641994530000|2022-01-12 13:35:30|232.72|230.52|232.84|230.64|232.84|230.64|232.72|230.52|0
1641994540000|2022-01-12 13:35:40|232.66|230.46|232.59|230.39|232.84|230.64|232.59|230.39|0
1641994550000|2022-01-12 13:35:50|231.96|229.76|231.58|229.38|231.96|229.76|231.58|229.38|0
1641994560000|2022-01-12 13:36:00|231.84|229.64|231.21|229.01|231.84|229.64|231.21|229.01|0
1641994570000|2022-01-12 13:36:10|230.96|228.76|230.58|228.38|230.96|228.76|230.58|228.38|0
1641994580000|2022-01-12 13:36:20|230.46|228.26|230.46|228.26|230.46|228.26|230.21|228.01|0
1641994590000|2022-01-12 13:36:30|230.65|228.45|230.46|228.26|230.65|228.45|230.33|228.13|0
1641994600000|2022-01-12 13:36:40|230.33|228.13|229.96|227.76|230.33|228.13|229.96|227.76|0
1641994610000|2022-01-12 13:36:50|230.21|228.01|230.08|227.88|230.21|228.01|230.08|227.88|0
1641994620000|2022-01-12 13:37:00|230.21|228.01|230.08|227.88|230.21|228.01|229.58|227.38|0
1641994630000|2022-01-12 13:37:10|230.21|228.01|230.21|228.01|230.58|228.38|230.21|228.01|0
1641994640000|2022-01-12 13:37:20|229.96|227.76|229.96|227.76|229.96|227.76|229.71|227.51|0
1641994650000|2022-01-12 13:37:30|229.58|227.38|229.21|227.01|229.96|227.76|229.21|227.01|0
1641994660000|2022-01-12 13:37:40|229.33|227.13|229.71|227.51|229.83|227.63|229.33|227.13|0
1641994670000|2022-01-12 13:37:50|229.46|227.26|229.46|227.26|229.46|227.26|229.33|227.13|0
1641994680000|2022-01-12 13:38:00|229.21|227.01|229.58|227.38|229.58|227.38|229.21|227.01|0
1641994690000|2022-01-12 13:38:10|229.21|227.01|229.46|227.26|229.46|227.26|229.21|227.01|0
1641994700000|2022-01-12 13:38:20|229.58|227.38|229.33|227.13|229.58|227.38|229.33|227.13|0
1641994710000|2022-01-12 13:38:30|228.83|226.63|228.96|226.76|229.08|226.88|228.83|226.63|0
1641994720000|2022-01-12 13:38:40|228.83|226.63|229.33|227.13|229.33|227.13|228.83|226.63|0
1641994730000|2022-01-12 13:38:50|229.21|227.01|229.46|227.26|229.46|227.26|229.21|227.01|0
1641994740000|2022-01-12 13:39:00|229.58|227.38|229.71|227.51|229.71|227.51|229.46|227.26|0
1641994750000|2022-01-12 13:39:10|229.83|227.63|229.58|227.38|229.96|227.76|229.58|227.38|0
1641994760000|2022-01-12 13:39:20|229.46|227.26|229.77|227.57|229.77|227.57|229.46|227.26|0
1641994770000|2022-01-12 13:39:30|229.83|227.63|230.08|227.88|230.21|228.01|229.83|227.63|0
1641994780000|2022-01-12 13:39:40|230.21|228.01|230.46|228.26|230.46|228.26|230.08|227.88|0
1641994790000|2022-01-12 13:39:50|230.58|228.38|230.58|228.38|230.58|228.38|230.46|228.26|0
1641994800000|2022-01-12 13:40:00|230.33|228.13|229.96|227.76|230.33|228.13|229.83|227.63|0
1641994810000|2022-01-12 13:40:10|229.83|227.63|229.96|227.76|230.08|227.88|229.83|227.63|0
1641994820000|2022-01-12 13:40:20|229.83|227.63|230.08|227.88|230.08|227.88|229.83|227.63|0
1641994830000|2022-01-12 13:40:30|229.96|227.76|229.71|227.51|229.96|227.76|229.58|227.38|0
1641994840000|2022-01-12 13:40:40|229.83|227.63|229.83|227.63|230.02|227.82|229.71|227.51|0
1641994850000|2022-01-12 13:40:50|229.96|227.76|229.71|227.51|229.96|227.76|229.71|227.51|0
1641994860000|2022-01-12 13:41:00|229.9|227.7|230.2|228|230.33|228.13|229.9|227.7|0
1641994870000|2022-01-12 13:41:10|230.45|228.25|230.45|228.25|230.45|228.25|230.45|228.25|0
1641994880000|2022-01-12 13:41:20|230.58|228.38|230.33|228.13|230.7|228.5|230.33|228.13|0
1641994890000|2022-01-12 13:41:30|230.2|228|230.45|228.25|230.58|228.38|230.2|228|0
1641994900000|2022-01-12 13:41:40|230.33|228.13|230.45|228.25|230.45|228.25|230.33|228.13|0
1641994910000|2022-01-12 13:41:50|230.7|228.5|230.45|228.25|230.7|228.5|230.33|228.13|0
1641994920000|2022-01-12 13:42:00|230.58|228.38|231.08|228.88|231.08|228.88|230.58|228.38|0
1641994930000|2022-01-12 13:42:10|230.95|228.75|230.7|228.5|231.08|228.88|230.7|228.5|0
1641994940000|2022-01-12 13:42:20|230.45|228.25|230.58|228.38|230.58|228.38|230.33|228.13|0
1641994950000|2022-01-12 13:42:30|230.7|228.5|230.7|228.5|230.83|228.63|230.58|228.38|0
1641994960000|2022-01-12 13:42:40|230.95|228.75|230.33|228.13|230.95|228.75|230.33|228.13|0
1641994970000|2022-01-12 13:42:50|230.2|228|230.95|228.75|230.95|228.75|230.2|228|0
1641994980000|2022-01-12 13:43:00|230.83|228.63|230.83|228.63|230.83|228.63|230.83|228.63|0
1641994990000|2022-01-12 13:43:10|230.7|228.5|230.83|228.63|230.83|228.63|230.7|228.5|0
1641995000000|2022-01-12 13:43:20|230.58|228.38|230.33|228.13|230.58|228.38|230.33|228.13|0
1641995010000|2022-01-12 13:43:30|230.2|228|230.33|228.13|230.33|228.13|230.08|227.88|0
1641995020000|2022-01-12 13:43:40|230.08|227.88|229.7|227.5|230.08|227.88|229.7|227.5|0
1641995030000|2022-01-12 13:43:50|229.83|227.63|229.95|227.75|229.95|227.75|229.83|227.63|0
1641995040000|2022-01-12 13:44:00|229.83|227.63|230.58|228.38|230.58|228.38|229.83|227.63|0
1641995050000|2022-01-12 13:44:10|230.33|228.13|230.45|228.25|230.45|228.25|230.33|228.13|0
1641995060000|2022-01-12 13:44:20|230.33|228.13|230.45|228.25|230.45|228.25|230.33|228.13|0
1641995070000|2022-01-12 13:44:30|230.58|228.38|230.2|228|230.58|228.38|230.2|228|0
1641995080000|2022-01-12 13:44:40|230.08|227.88|230.08|227.88|230.2|228|229.95|227.75|0
1641995090000|2022-01-12 13:44:50|230.2|228|229.95|227.75|230.33|228.13|229.95|227.75|0
1641995100000|2022-01-12 13:45:00|230.2|228|230.7|228.5|230.7|228.5|230.2|228|0
1641995110000|2022-01-12 13:45:10|230.83|228.63|230.83|228.63|230.95|228.75|230.7|228.5|0
1641995120000|2022-01-12 13:45:20|230.7|228.5|231.08|228.88|231.08|228.88|230.7|228.5|0
1641995130000|2022-01-12 13:45:30|230.95|228.75|231.08|228.88|231.08|228.88|230.95|228.75|0
1641995140000|2022-01-12 13:45:40|230.95|228.75|230.7|228.5|230.95|228.75|230.58|228.38|0
1641995150000|2022-01-12 13:45:50|230.95|228.75|231.08|228.88|231.08|228.88|230.83|228.63|0
1641995160000|2022-01-12 13:46:00|230.95|228.75|231.45|229.25|231.45|229.25|230.83|228.63|0
1641995170000|2022-01-12 13:46:10|231.58|229.38|231.71|229.51|231.83|229.63|231.58|229.38|0
1641995180000|2022-01-12 13:46:20|231.45|229.25|231.2|229|231.45|229.25|231.2|229|0
1641995190000|2022-01-12 13:46:30|231.08|228.88|231.58|229.38|231.58|229.38|231.08|228.88|0
1641995200000|2022-01-12 13:46:40|231.71|229.51|231.45|229.25|231.83|229.63|231.45|229.25|0
1641995210000|2022-01-12 13:46:50|231.2|229|231.83|229.63|231.83|229.63|231.2|229|0
1641995220000|2022-01-12 13:47:00|231.96|229.76|232.21|230.01|232.21|230.01|231.96|229.76|0
1641995230000|2022-01-12 13:47:10|232.08|229.88|231.96|229.76|232.21|230.01|231.96|229.76|0
1641995240000|2022-01-12 13:47:20|232.08|229.88|232.33|230.13|232.33|230.13|232.08|229.88|0
1641995250000|2022-01-12 13:47:30|232.21|230.01|232.21|230.01|232.21|230.01|232.21|230.01|0
1641995260000|2022-01-12 13:47:40|231.96|229.76|232.08|229.88|232.21|230.01|231.96|229.76|0
1641995270000|2022-01-12 13:47:50|231.96|229.76|232.21|230.01|232.21|230.01|231.96|229.76|0
1641995280000|2022-01-12 13:48:00|232.08|229.88|232.21|230.01|232.21|230.01|232.08|229.88|0
1641995290000|2022-01-12 13:48:10|232.33|230.13|232.46|230.26|232.46|230.26|232.21|230.01|0
1641995300000|2022-01-12 13:48:20|232.33|230.13|232.33|230.13|232.46|230.26|232.33|230.13|0
1641995310000|2022-01-12 13:48:30|232.46|230.26|232.58|230.38|232.65|230.45|232.46|230.26|0
1641995320000|2022-01-12 13:48:40|232.46|230.26|233.21|231.01|233.21|231.01|232.46|230.26|0
1641995330000|2022-01-12 13:48:50|233.34|231.14|233.21|231.01|233.34|231.14|233.21|231.01|0
1641995340000|2022-01-12 13:49:00|233.09|230.89|232.96|230.76|233.09|230.89|232.96|230.76|0
1641995350000|2022-01-12 13:49:10|233.21|231.01|233.09|230.89|233.47|231.27|233.09|230.89|0
1641995360000|2022-01-12 13:49:20|232.71|230.51|232.46|230.26|232.71|230.51|232.46|230.26|0
1641995370000|2022-01-12 13:49:30|232.58|230.38|232.71|230.51|232.71|230.51|232.58|230.38|0
1641995380000|2022-01-12 13:49:40|232.46|230.26|232.21|230.01|232.46|230.26|232.21|230.01|0
1641995390000|2022-01-12 13:49:50|232.08|229.88|232.21|230.01|232.33|230.13|232.08|229.88|0
1641995400000|2022-01-12 13:50:00|232.08|229.88|232.08|229.88|232.21|230.01|232.08|229.88|0
1641995410000|2022-01-12 13:50:10|232.21|230.01|232.21|230.01|232.21|230.01|232.21|230.01|0
1641995420000|2022-01-12 13:50:20|232.33|230.13|232.71|230.51|232.71|230.51|232.33|230.13|0
1641995430000|2022-01-12 13:50:30|232.83|230.63|232.46|230.26|232.83|230.63|232.33|230.13|0
1641995440000|2022-01-12 13:50:40|232.71|230.51|232.71|230.51|232.71|230.51|232.58|230.38|0
1641995450000|2022-01-12 13:50:50|232.83|230.63|232.46|230.26|232.83|230.63|232.46|230.26|0
1641995460000|2022-01-12 13:51:00|232.71|230.51|232.71|230.51|232.71|230.51|232.71|230.51|0
1641995470000|2022-01-12 13:51:10|232.65|230.45|232.96|230.76|232.96|230.76|232.65|230.45|0
1641995480000|2022-01-12 13:51:20|232.83|230.63|232.96|230.76|232.96|230.76|232.71|230.51|0
1641995490000|2022-01-12 13:51:30|232.83|230.63|232.96|230.76|232.96|230.76|232.83|230.63|0
1641995500000|2022-01-12 13:51:40|233.09|230.89|232.96|230.76|233.09|230.89|232.96|230.76|0
1641995510000|2022-01-12 13:51:50|233.03|230.83|232.96|230.76|233.09|230.89|232.96|230.76|0
1641995520000|2022-01-12 13:52:00|233.09|230.89|233.21|231.01|233.34|231.14|233.09|230.89|0
1641995530000|2022-01-12 13:52:10|233.09|230.89|233.09|230.89|233.09|230.89|232.96|230.76|0
1641995540000|2022-01-12 13:52:20|232.83|230.63|232.58|230.38|232.83|230.63|232.58|230.38|0
1641995550000|2022-01-12 13:52:30|232.46|230.26|232.46|230.26|232.58|230.38|232.46|230.26|0
1641995560000|2022-01-12 13:52:40|232.33|230.13|232.33|230.13|232.33|230.13|232.33|230.13|0
1641995570000|2022-01-12 13:52:50|232.2|230|232.2|230|232.2|230|232.2|230|0
1641995580000|2022-01-12 13:53:00|232.33|230.13|232.2|230|232.33|230.13|232.2|230|0
1641995590000|2022-01-12 13:53:10|232.08|229.88|231.95|229.75|232.08|229.88|231.95|229.75|0
1641995600000|2022-01-12 13:53:20|231.7|229.5|231.64|229.44|231.7|229.5|231.58|229.38|0
1641995610000|2022-01-12 13:53:30|231.58|229.38|231.39|229.19|231.58|229.38|231.39|229.19|0
1641995620000|2022-01-12 13:53:40|231.33|229.13|231.2|229|231.33|229.13|231.2|229|0
1641995630000|2022-01-12 13:53:50|231.45|229.25|231.33|229.13|231.58|229.38|231.33|229.13|0
1641995640000|2022-01-12 13:54:00|231.2|229|231.45|229.25|231.45|229.25|231.2|229|0
1641995650000|2022-01-12 13:54:10|231.33|229.13|230.95|228.75|231.33|229.13|230.95|228.75|0
1641995660000|2022-01-12 13:54:20|230.82|228.62|230.95|228.75|230.95|228.75|230.82|228.62|0
1641995670000|2022-01-12 13:54:30|230.82|228.62|230.7|228.5|230.82|228.62|230.7|228.5|0
1641995680000|2022-01-12 13:54:40|230.57|228.37|230.57|228.37|230.7|228.5|230.57|228.37|0
1641995690000|2022-01-12 13:54:50|230.45|228.25|230.57|228.37|230.57|228.37|230.45|228.25|0
1641995700000|2022-01-12 13:55:00|230.45|228.25|230.45|228.25|230.57|228.37|230.45|228.25|0
1641995710000|2022-01-12 13:55:10|230.57|228.37|230.57|228.37|230.57|228.37|230.57|228.37|0
1641995730000|2022-01-12 13:55:30|230.45|228.25|230.45|228.25|230.45|228.25|230.45|228.25|0
1641995740000|2022-01-12 13:55:40|230.32|228.12|231.07|228.87|231.07|228.87|230.32|228.12|0
1641995750000|2022-01-12 13:55:50|231.32|229.12|231.2|229|231.32|229.12|231.2|229|0
1641995760000|2022-01-12 13:56:00|231.32|229.12|231.2|229|231.45|229.25|231.2|229|0
1641995770000|2022-01-12 13:56:10|231.32|229.12|231.32|229.12|231.32|229.12|231.32|229.12|0
1641995780000|2022-01-12 13:56:20|231.07|228.87|230.82|228.62|231.07|228.87|230.82|228.62|0
1641995790000|2022-01-12 13:56:30|230.95|228.75|230.95|228.75|231.07|228.87|230.95|228.75|0
1641995800000|2022-01-12 13:56:40|230.82|228.62|231.07|228.87|231.07|228.87|230.82|228.62|0
1641995810000|2022-01-12 13:56:50|231.2|229|231.32|229.12|231.32|229.12|231.2|229|0
1641995820000|2022-01-12 13:57:00|231.45|229.25|231.45|229.25|231.45|229.25|231.32|229.12|0
1641995830000|2022-01-12 13:57:10|231.32|229.12|231.2|229|231.32|229.12|231.2|229|0
1641995840000|2022-01-12 13:57:20|231.32|229.12|231.07|228.87|231.32|229.12|231.07|228.87|0
1641995850000|2022-01-12 13:57:30|230.95|228.75|230.7|228.5|230.95|228.75|230.7|228.5|0
1641995860000|2022-01-12 13:57:40|230.95|228.75|231.2|229|231.2|229|230.95|228.75|0
1641995870000|2022-01-12 13:57:50|231.32|229.12|231.57|229.37|231.57|229.37|231.32|229.12|0
1641995880000|2022-01-12 13:58:00|231.7|229.5|231.2|229|231.7|229.5|231.2|229|0
1641995890000|2022-01-12 13:58:10|230.95|228.75|231.2|229|231.2|229|230.95|228.75|0
1641995900000|2022-01-12 13:58:20|231.32|229.12|231.2|229|231.32|229.12|231.2|229|0
1641995910000|2022-01-12 13:58:30|231.32|229.12|231.32|229.12|231.32|229.12|231.2|229|0
1641995920000|2022-01-12 13:58:40|230.95|228.75|230.95|228.75|230.95|228.75|230.95|228.75|0
1641995930000|2022-01-12 13:58:50|230.82|228.62|230.95|228.75|230.95|228.75|230.82|228.62|0
1641995940000|2022-01-12 13:59:00|230.32|228.12|230.32|228.12|230.32|228.12|230.2|228|0
1641995950000|2022-01-12 13:59:10|230.2|228|229.57|227.37|230.2|228|229.57|227.37|0
1641995960000|2022-01-12 13:59:20|229.45|227.25|229.45|227.25|229.57|227.37|229.32|227.12|0
1641995970000|2022-01-12 13:59:30|229.57|227.37|229.45|227.25|229.57|227.37|229.45|227.25|0
1641995980000|2022-01-12 13:59:40|229.32|227.12|229.82|227.62|229.82|227.62|229.32|227.12|0
1641995990000|2022-01-12 13:59:50|229.7|227.5|229.57|227.37|229.7|227.5|229.57|227.37|0
1641996000000|2022-01-12 14:00:00|229.45|227.25|229.57|227.37|229.57|227.37|229.45|227.25|0
1641996010000|2022-01-12 14:00:10|229.7|227.5|230.07|227.87|230.07|227.87|229.7|227.5|0
1641996020000|2022-01-12 14:00:20|229.95|227.75|230.2|228|230.2|228|229.95|227.75|0
1641996030000|2022-01-12 14:00:30|230.07|227.87|230.07|227.87|230.2|228|230.07|227.87|0
1641996040000|2022-01-12 14:00:40|230.2|228|230.07|227.87|230.2|228|230.07|227.87|0
1641996050000|2022-01-12 14:00:50|230.2|228|230.07|227.87|230.2|228|230.07|227.87|0
1641996060000|2022-01-12 14:01:00|229.82|227.62|230.45|228.25|230.45|228.25|229.82|227.62|0
1641996070000|2022-01-12 14:01:10|230.57|228.37|230.32|228.12|230.57|228.37|230.32|228.12|0
1641996080000|2022-01-12 14:01:20|230.07|227.87|230.2|228|230.2|228|230.07|227.87|0
1641996090000|2022-01-12 14:01:30|230.32|228.12|230.57|228.37|230.57|228.37|230.32|228.12|0
1641996100000|2022-01-12 14:01:40|230.45|228.25|230.32|228.12|230.45|228.25|230.32|228.12|0
1641996110000|2022-01-12 14:01:50|230.44|228.24|230.19|227.99|230.44|228.24|230.19|227.99|0
1641996120000|2022-01-12 14:02:00|229.95|227.75|229.95|227.75|230.19|227.99|229.82|227.62|0
1641996130000|2022-01-12 14:02:10|229.82|227.62|229.94|227.74|229.94|227.74|229.82|227.62|0
1641996140000|2022-01-12 14:02:20|229.82|227.62|229.7|227.5|229.82|227.62|229.57|227.37|0
1641996150000|2022-01-12 14:02:30|229.57|227.37|229.57|227.37|229.7|227.5|229.57|227.37|0
1641996160000|2022-01-12 14:02:40|229.76|227.56|229.82|227.62|229.82|227.62|229.76|227.56|0
1641996180000|2022-01-12 14:03:00|229.69|227.49|229.69|227.49|229.69|227.49|229.69|227.49|0
1641996190000|2022-01-12 14:03:10|229.57|227.37|229.82|227.62|229.82|227.62|229.57|227.37|0
1641996200000|2022-01-12 14:03:20|229.69|227.49|229.69|227.49|229.69|227.49|229.69|227.49|0
1641996210000|2022-01-12 14:03:30|229.57|227.37|229.57|227.37|229.69|227.49|229.57|227.37|0
1641996230000|2022-01-12 14:03:50|229.45|227.25|229.57|227.37|229.57|227.37|229.45|227.25|0
1641996240000|2022-01-12 14:04:00|229.32|227.12|229.32|227.12|229.44|227.24|229.32|227.12|0
1641996250000|2022-01-12 14:04:10|229.44|227.24|229.57|227.37|229.57|227.37|229.32|227.12|0
1641996260000|2022-01-12 14:04:20|229.69|227.49|229.69|227.49|229.69|227.49|229.57|227.37|0
1641996270000|2022-01-12 14:04:30|229.82|227.62|229.82|227.62|229.82|227.62|229.82|227.62|0
1641996280000|2022-01-12 14:04:40|229.94|227.74|229.94|227.74|229.94|227.74|229.94|227.74|0
1641996290000|2022-01-12 14:04:50|230.19|227.99|230.07|227.87|230.32|228.12|230.07|227.87|0
1641996300000|2022-01-12 14:05:00|229.94|227.74|229.94|227.74|229.94|227.74|229.82|227.62|0
1641996310000|2022-01-12 14:05:10|230.07|227.87|230.32|228.12|230.32|228.12|230.07|227.87|0
1641996320000|2022-01-12 14:05:20|230.44|228.24|230.44|228.24|230.44|228.24|230.44|228.24|0
1641996330000|2022-01-12 14:05:30|230.32|228.12|230.19|227.99|230.32|228.12|230.19|227.99|0
1641996340000|2022-01-12 14:05:40|230.44|228.24|230.32|228.12|230.44|228.24|230.32|228.12|0
1641996350000|2022-01-12 14:05:50|230.44|228.24|230.32|228.12|230.44|228.24|230.32|228.12|0
1641996360000|2022-01-12 14:06:00|230.44|228.24|230.57|228.37|230.57|228.37|230.44|228.24|0
1641996370000|2022-01-12 14:06:10|230.69|228.49|230.57|228.37|230.69|228.49|230.44|228.24|0
1641996380000|2022-01-12 14:06:20|230.44|228.24|230.57|228.37|230.57|228.37|230.44|228.24|0
1641996390000|2022-01-12 14:06:30|230.44|228.24|230.69|228.49|230.69|228.49|230.44|228.24|0
1641996400000|2022-01-12 14:06:40|230.82|228.62|230.69|228.49|230.82|228.62|230.69|228.49|0
1641996410000|2022-01-12 14:06:50|230.82|228.62|231.07|228.87|231.07|228.87|230.82|228.62|0
1641996420000|2022-01-12 14:07:00|231.19|228.99|231.32|229.12|231.44|229.24|231.19|228.99|0
1641996430000|2022-01-12 14:07:10|231.19|228.99|231.07|228.87|231.19|228.99|231.07|228.87|0
1641996440000|2022-01-12 14:07:20|231.19|228.99|231.19|228.99|231.19|228.99|231.19|228.99|0
1641996450000|2022-01-12 14:07:30|231.13|228.93|231.07|228.87|231.19|228.99|231.07|228.87|0
1641996460000|2022-01-12 14:07:40|231.19|228.99|231.07|228.87|231.19|228.99|231.07|228.87|0
1641996470000|2022-01-12 14:07:50|231.19|228.99|231.19|228.99|231.19|228.99|231.07|228.87|0
1641996480000|2022-01-12 14:08:00|231.32|229.12|231.19|228.99|231.32|229.12|231.19|228.99|0
1641996490000|2022-01-12 14:08:10|231.07|228.87|231.07|228.87|231.07|228.87|231.07|228.87|0
1641996500000|2022-01-12 14:08:20|231.19|228.99|231.07|228.87|231.19|228.99|231.07|228.87|0
1641996510000|2022-01-12 14:08:30|230.94|228.74|231.07|228.87|231.07|228.87|230.94|228.74|0
1641996520000|2022-01-12 14:08:40|230.82|228.62|230.69|228.49|230.82|228.62|230.69|228.49|0
1641996530000|2022-01-12 14:08:50|230.82|228.62|230.63|228.43|230.82|228.62|230.63|228.43|0
1641996540000|2022-01-12 14:09:00|230.69|228.49|230.82|228.62|230.82|228.62|230.69|228.49|0
1641996550000|2022-01-12 14:09:10|230.57|228.37|230.19|227.99|230.57|228.37|230.19|227.99|0
1641996570000|2022-01-12 14:09:30|230.07|227.87|230.07|227.87|230.07|227.87|229.94|227.74|0
1641996580000|2022-01-12 14:09:40|230.19|227.99|230.19|227.99|230.32|228.12|230.19|227.99|0
1641996590000|2022-01-12 14:09:50|230.07|227.87|230.19|227.99|230.19|227.99|230.07|227.87|0
1641996600000|2022-01-12 14:10:00|230.07|227.87|230.07|227.87|230.07|227.87|229.94|227.74|0
1641996610000|2022-01-12 14:10:10|229.94|227.74|229.82|227.62|229.94|227.74|229.82|227.62|0
1641996620000|2022-01-12 14:10:20|230.07|227.87|230.69|228.49|230.69|228.49|230.07|227.87|0
1641996630000|2022-01-12 14:10:30|230.57|228.37|230.32|228.12|230.57|228.37|230.32|228.12|0
1641996640000|2022-01-12 14:10:40|230.44|228.24|230.57|228.37|230.57|228.37|230.44|228.24|0
1641996650000|2022-01-12 14:10:50|230.51|228.31|230.69|228.49|230.69|228.49|230.51|228.31|0
1641996660000|2022-01-12 14:11:00|230.82|228.62|230.82|228.62|230.82|228.62|230.82|228.62|0
1641996670000|2022-01-12 14:11:10|231.07|228.87|231.07|228.87|231.07|228.87|231.07|228.87|0
1641996680000|2022-01-12 14:11:20|231.19|228.99|231.19|228.99|231.32|229.12|231.19|228.99|0
1641996690000|2022-01-12 14:11:30|230.94|228.74|230.94|228.74|230.94|228.74|230.94|228.74|0
1641996700000|2022-01-12 14:11:40|231.07|228.87|231.07|228.87|231.07|228.87|230.94|228.74|0
1641996710000|2022-01-12 14:11:50|230.94|228.74|230.94|228.74|230.94|228.74|230.94|228.74|0
1641996720000|2022-01-12 14:12:00|230.82|228.62|230.69|228.49|230.82|228.62|230.69|228.49|0
1641996730000|2022-01-12 14:12:10|230.82|228.62|231.07|228.87|231.07|228.87|230.82|228.62|0
1641996740000|2022-01-12 14:12:20|231.19|228.99|230.94|228.74|231.19|228.99|230.94|228.74|0
1641996750000|2022-01-12 14:12:30|230.82|228.62|230.94|228.74|230.94|228.74|230.82|228.62|0
1641996760000|2022-01-12 14:12:40|231.07|228.87|230.82|228.62|231.07|228.87|230.82|228.62|0
1641996770000|2022-01-12 14:12:50|231.07|228.87|231.07|228.87|231.07|228.87|230.94|228.74|0
1641996780000|2022-01-12 14:13:00|231.32|229.12|231.32|229.12|231.44|229.24|231.32|229.12|0
1641996790000|2022-01-12 14:13:10|231.44|229.24|231.44|229.24|231.44|229.24|231.32|229.12|0
1641996800000|2022-01-12 14:13:20|231.32|229.12|231.44|229.24|231.57|229.37|231.32|229.12|0
1641996810000|2022-01-12 14:13:30|231.57|229.37|231.82|229.62|231.82|229.62|231.44|229.24|0
1641996820000|2022-01-12 14:13:40|231.94|229.74|232.07|229.87|232.07|229.87|231.94|229.74|0
1641996830000|2022-01-12 14:13:50|231.94|229.74|231.82|229.62|231.94|229.74|231.82|229.62|0
1641996840000|2022-01-12 14:14:00|231.94|229.74|231.69|229.49|231.94|229.74|231.69|229.49|0
1641996850000|2022-01-12 14:14:10|231.82|229.62|231.82|229.62|231.82|229.62|231.82|229.62|0
1641996860000|2022-01-12 14:14:20|231.94|229.74|231.94|229.74|231.94|229.74|231.82|229.62|0
1641996870000|2022-01-12 14:14:30|232.07|229.87|232.07|229.87|232.07|229.87|232.07|229.87|0
1641996880000|2022-01-12 14:14:40|232.19|229.99|232.19|229.99|232.19|229.99|232.19|229.99|0
1641996890000|2022-01-12 14:14:50|232.07|229.87|232.01|229.81|232.07|229.87|232.01|229.81|0
1641996900000|2022-01-12 14:15:00|231.82|229.62|231.69|229.49|232.07|229.87|231.69|229.49|0
1641996910000|2022-01-12 14:15:10|231.63|229.43|231.57|229.37|231.63|229.43|231.57|229.37|0
1641996920000|2022-01-12 14:15:20|231.69|229.49|232.07|229.87|232.07|229.87|231.69|229.49|0
1641996930000|2022-01-12 14:15:30|232.19|229.99|232.19|229.99|232.32|230.12|232.19|229.99|0
1641996940000|2022-01-12 14:15:40|232.07|229.87|232.32|230.12|232.32|230.12|232.07|229.87|0
1641996960000|2022-01-12 14:16:00|232.19|229.99|232.32|230.12|232.45|230.25|232.19|229.99|0
1641996970000|2022-01-12 14:16:10|232.19|229.99|232.7|230.5|232.7|230.5|232.19|229.99|0
1641996980000|2022-01-12 14:16:20|232.82|230.62|232.7|230.5|232.95|230.75|232.7|230.5|0
1641996990000|2022-01-12 14:16:30|232.44|230.24|232.44|230.24|232.44|230.24|232.44|230.24|0
1641997000000|2022-01-12 14:16:40|232.32|230.12|232.57|230.37|232.57|230.37|232.32|230.12|0
1641997010000|2022-01-12 14:16:50|232.44|230.24|232.19|229.99|232.44|230.24|232.19|229.99|0
1641997020000|2022-01-12 14:17:00|232.07|229.87|232.01|229.81|232.07|229.87|231.94|229.74|0
1641997030000|2022-01-12 14:17:10|232.07|229.87|232.19|229.99|232.19|229.99|232.07|229.87|0
1641997040000|2022-01-12 14:17:20|232.32|230.12|232.19|229.99|232.32|230.12|232.19|229.99|0
1641997050000|2022-01-12 14:17:30|232.32|230.12|232.32|230.12|232.32|230.12|232.32|230.12|0
1641997060000|2022-01-12 14:17:40|232.19|229.99|232.19|229.99|232.32|230.12|232.19|229.99|0
1641997070000|2022-01-12 14:17:50|232.26|230.06|232.44|230.24|232.44|230.24|232.26|230.06|0
1641997080000|2022-01-12 14:18:00|232.7|230.5|232.95|230.75|232.95|230.75|232.7|230.5|0
1641997090000|2022-01-12 14:18:10|232.82|230.62|232.7|230.5|232.82|230.62|232.7|230.5|0
1641997100000|2022-01-12 14:18:20|232.82|230.62|232.82|230.62|232.82|230.62|232.82|230.62|0
1641997110000|2022-01-12 14:18:30|232.95|230.75|232.95|230.75|232.95|230.75|232.95|230.75|0
1641997130000|2022-01-12 14:18:50|233.07|230.87|233.2|231|233.2|231|232.95|230.75|0
1641997140000|2022-01-12 14:19:00|232.95|230.75|232.95|230.75|232.95|230.75|232.95|230.75|0
1641997150000|2022-01-12 14:19:10|233.07|230.87|233.2|231|233.2|231|233.07|230.87|0
1641997160000|2022-01-12 14:19:20|233.07|230.87|232.82|230.62|233.07|230.87|232.82|230.62|0
1641997170000|2022-01-12 14:19:30|232.95|230.75|232.82|230.62|232.95|230.75|232.82|230.62|0
1641997180000|2022-01-12 14:19:40|232.7|230.5|233.07|230.87|233.07|230.87|232.7|230.5|0
1641997190000|2022-01-12 14:19:50|233.33|231.13|233.07|230.87|233.33|231.13|233.07|230.87|0
1641997200000|2022-01-12 14:20:00|232.95|230.75|233.2|231|233.2|231|232.95|230.75|0
1641997210000|2022-01-12 14:20:10|233.07|230.87|233.07|230.87|233.07|230.87|232.95|230.75|0
1641997220000|2022-01-12 14:20:20|232.95|230.75|232.95|230.75|232.95|230.75|232.95|230.75|0
1641997230000|2022-01-12 14:20:30|232.82|230.62|232.57|230.37|232.95|230.75|232.57|230.37|0
1641997240000|2022-01-12 14:20:40|232.82|230.62|232.69|230.49|232.82|230.62|232.69|230.49|0
1641997250000|2022-01-12 14:20:50|232.57|230.37|232.69|230.49|232.69|230.49|232.57|230.37|0
1641997260000|2022-01-12 14:21:00|232.57|230.37|232.82|230.62|232.82|230.62|232.57|230.37|0
1641997270000|2022-01-12 14:21:10|232.95|230.75|232.95|230.75|233.2|231|232.95|230.75|0
1641997280000|2022-01-12 14:21:20|232.82|230.62|232.95|230.75|232.95|230.75|232.82|230.62|0
1641997290000|2022-01-12 14:21:30|232.82|230.62|232.82|230.62|232.95|230.75|232.82|230.62|0
1641997300000|2022-01-12 14:21:40|232.95|230.75|232.95|230.75|232.95|230.75|232.82|230.62|0
1641997310000|2022-01-12 14:21:50|232.82|230.62|232.82|230.62|232.95|230.75|232.82|230.62|0
1641997320000|2022-01-12 14:22:00|232.69|230.49|232.82|230.62|232.82|230.62|232.69|230.49|0
1641997330000|2022-01-12 14:22:10|232.69|230.49|232.57|230.37|232.69|230.49|232.57|230.37|0
1641997340000|2022-01-12 14:22:20|232.44|230.24|232.19|229.99|232.44|230.24|232.19|229.99|0
1641997350000|2022-01-12 14:22:30|232.06|229.86|232.06|229.86|232.19|229.99|232.06|229.86|0
1641997360000|2022-01-12 14:22:40|231.94|229.74|231.94|229.74|232.06|229.86|231.94|229.74|0
1641997370000|2022-01-12 14:22:50|232.06|229.86|232.06|229.86|232.06|229.86|232.06|229.86|0
1641997380000|2022-01-12 14:23:00|232.19|229.99|232.19|229.99|232.19|229.99|232.19|229.99|0
1641997390000|2022-01-12 14:23:10|232.06|229.86|231.69|229.49|232.06|229.86|231.69|229.49|0
1641997400000|2022-01-12 14:23:20|231.56|229.36|231.56|229.36|231.56|229.36|231.56|229.36|0
1641997410000|2022-01-12 14:23:30|231.44|229.24|231.31|229.11|231.44|229.24|231.31|229.11|0
1641997420000|2022-01-12 14:23:40|231.44|229.24|231.31|229.11|231.44|229.24|231.31|229.11|0
1641997430000|2022-01-12 14:23:50|231.44|229.24|231.31|229.11|231.44|229.24|231.31|229.11|0
1641997450000|2022-01-12 14:24:10|231.19|228.99|231.19|228.99|231.19|228.99|230.93|228.73|0
1641997460000|2022-01-12 14:24:20|231.31|229.11|231.44|229.24|231.44|229.24|231.19|228.99|0
1641997470000|2022-01-12 14:24:30|231.31|229.11|231.44|229.24|231.44|229.24|231.19|228.99|0
1641997480000|2022-01-12 14:24:40|231.56|229.36|231.56|229.36|231.56|229.36|231.56|229.36|0
1641997490000|2022-01-12 14:24:50|231.44|229.24|231.56|229.36|231.56|229.36|231.44|229.24|0
1641997510000|2022-01-12 14:25:10|231.44|229.24|231.56|229.36|231.56|229.36|231.44|229.24|0
1641997520000|2022-01-12 14:25:20|231.5|229.3|231.38|229.18|231.56|229.36|231.38|229.18|0
1641997530000|2022-01-12 14:25:30|231.44|229.24|231.31|229.11|231.44|229.24|231.31|229.11|0
1641997540000|2022-01-12 14:25:40|231.44|229.24|231.31|229.11|231.44|229.24|231.31|229.11|0
1641997550000|2022-01-12 14:25:50|231.44|229.24|231.44|229.24|231.44|229.24|231.44|229.24|0
1641997560000|2022-01-12 14:26:00|231.31|229.11|231.31|229.11|231.31|229.11|231.31|229.11|0
1641997570000|2022-01-12 14:26:10|231.18|228.98|231.18|228.98|231.18|228.98|231.18|228.98|0
1641997580000|2022-01-12 14:26:20|231.31|229.11|231.38|229.18|231.38|229.18|231.31|229.11|0
1641997590000|2022-01-12 14:26:30|231.44|229.24|231.18|228.98|231.44|229.24|231.18|228.98|0
1641997600000|2022-01-12 14:26:40|231.31|229.11|231.18|228.98|231.31|229.11|231.18|228.98|0
1641997610000|2022-01-12 14:26:50|231.06|228.86|231.18|228.98|231.18|228.98|231.06|228.86|0
1641997620000|2022-01-12 14:27:00|231.06|228.86|231.18|228.98|231.18|228.98|231.06|228.86|0
1641997630000|2022-01-12 14:27:10|231.43|229.23|231.43|229.23|231.43|229.23|231.43|229.23|0
1641997640000|2022-01-12 14:27:20|231.69|229.49|231.81|229.61|231.94|229.74|231.69|229.49|0
1641997650000|2022-01-12 14:27:30|231.94|229.74|232.06|229.86|232.06|229.86|231.94|229.74|0
1641997660000|2022-01-12 14:27:40|231.94|229.74|232.44|230.24|232.44|230.24|231.94|229.74|0
1641997670000|2022-01-12 14:27:50|232.57|230.37|231.69|229.49|232.57|230.37|231.69|229.49|0
1641997680000|2022-01-12 14:28:00|231.56|229.36|232.19|229.99|232.31|230.11|231.56|229.36|0
1641997690000|2022-01-12 14:28:10|232.06|229.86|232.19|229.99|232.19|229.99|232.06|229.86|0
1641997700000|2022-01-12 14:28:20|232.06|229.86|231.81|229.61|232.06|229.86|231.81|229.61|0
1641997710000|2022-01-12 14:28:30|232.06|229.86|231.94|229.74|232.19|229.99|231.94|229.74|0
1641997720000|2022-01-12 14:28:40|232.06|229.86|231.94|229.74|232.06|229.86|231.94|229.74|0
1641997730000|2022-01-12 14:28:50|231.81|229.61|232.06|229.86|232.06|229.86|231.81|229.61|0
1641997740000|2022-01-12 14:29:00|232.19|229.99|232.06|229.86|232.19|229.99|232.06|229.86|0
1641997750000|2022-01-12 14:29:10|231.94|229.74|231.56|229.36|231.94|229.74|231.56|229.36|0
1641997760000|2022-01-12 14:29:20|231.68|229.48|231.56|229.36|231.68|229.48|231.56|229.36|0
1641997770000|2022-01-12 14:29:30|231.43|229.23|231.56|229.36|231.81|229.61|231.43|229.23|0
1641997780000|2022-01-12 14:29:40|231.68|229.48|231.94|229.74|231.94|229.74|231.56|229.36|0
1641997790000|2022-01-12 14:29:50|232.06|229.86|231.94|229.74|232.06|229.86|231.94|229.74|0
1641997800000|2022-01-12 14:30:00|232.06|229.86|231.56|229.36|232.06|229.86|231.18|228.98|0
1641997810000|2022-01-12 14:30:10|231.68|229.48|231.94|229.74|231.94|229.74|230.93|228.73|0
1641997820000|2022-01-12 14:30:20|231.81|229.61|232.44|230.24|232.82|230.62|231.81|229.61|0
1641997830000|2022-01-12 14:30:30|232.31|230.11|232.44|230.24|232.44|230.24|232.31|230.11|0
1641997840000|2022-01-12 14:30:40|232.56|230.36|232.69|230.49|232.69|230.49|232.56|230.36|0
1641997850000|2022-01-12 14:30:50|232.82|230.62|232.69|230.49|232.94|230.74|232.69|230.49|0
1641997860000|2022-01-12 14:31:00|232.38|230.18|230.56|228.36|232.38|230.18|230.56|228.36|0
1641997870000|2022-01-12 14:31:10|230.43|228.23|229.56|227.36|230.43|228.23|229.43|227.23|0
1641997880000|2022-01-12 14:31:20|229.06|226.86|228.31|226.11|229.06|226.86|228.31|226.11|0
1641997890000|2022-01-12 14:31:30|228.68|226.48|228.68|226.48|228.68|226.48|228.44|226.24|0
1641997900000|2022-01-12 14:31:40|228.56|226.36|228.68|226.48|228.68|226.48|228.56|226.36|0
1641997910000|2022-01-12 14:31:50|228.31|226.11|228.68|226.48|228.68|226.48|228.31|226.11|0
1641997920000|2022-01-12 14:32:00|228.44|226.24|227.51|225.31|228.44|226.24|227.51|225.31|0
1641997930000|2022-01-12 14:32:10|227.19|224.99|227.32|225.12|227.32|225.12|226.82|224.62|0
1641997940000|2022-01-12 14:32:20|227.07|224.87|226.95|224.75|227.07|224.87|226.82|224.62|0
1641997950000|2022-01-12 14:32:30|226.82|224.62|227.07|224.87|227.07|224.87|226.82|224.62|0
1641997960000|2022-01-12 14:32:40|227.19|224.99|227.07|224.87|227.19|224.99|227.07|224.87|0
1641997970000|2022-01-12 14:32:50|227.19|224.99|227.69|225.49|227.69|225.49|227.19|224.99|0
1641997980000|2022-01-12 14:33:00|227.44|225.24|227.57|225.37|227.57|225.37|227.44|225.24|0
1641997990000|2022-01-12 14:33:10|227.44|225.24|227.57|225.37|227.57|225.37|227.32|225.12|0
1641998000000|2022-01-12 14:33:20|227.44|225.24|227.44|225.24|227.57|225.37|227.32|225.12|0
1641998010000|2022-01-12 14:33:30|227.57|225.37|227.69|225.49|227.81|225.61|227.57|225.37|0
1641998020000|2022-01-12 14:33:40|227.94|225.74|228.56|226.36|228.68|226.48|227.94|225.74|0
1641998030000|2022-01-12 14:33:50|228.68|226.48|228.31|226.11|228.68|226.48|228.31|226.11|0
1641998040000|2022-01-12 14:34:00|228.19|225.99|228.43|226.23|228.68|226.48|228.19|225.99|0
1641998050000|2022-01-12 14:34:10|224.37|222.17|227.62|225.42|227.62|225.42|224.37|222.17|0
1641998060000|2022-01-12 14:34:20|227.5|225.3|227.5|225.3|227.62|225.42|227.5|225.3|0
1641998070000|2022-01-12 14:34:30|227.99|225.79|228.12|225.92|228.37|226.17|227.99|225.79|0
1641998080000|2022-01-12 14:34:40|228.24|226.04|228.62|226.42|228.62|226.42|228.24|226.04|0
1641998090000|2022-01-12 14:34:50|228.74|226.54|229.12|226.92|229.12|226.92|228.74|226.54|0
1641998100000|2022-01-12 14:35:00|228.74|226.54|230.62|228.42|230.62|228.42|228.74|226.54|0
1641998110000|2022-01-12 14:35:10|230.87|228.67|231.37|229.17|231.5|229.3|230.87|228.67|0
1641998120000|2022-01-12 14:35:20|231.62|229.42|232.89|230.69|232.89|230.69|231.62|229.42|0
1641998130000|2022-01-12 14:35:30|232.76|230.56|232.51|230.31|232.76|230.56|232.38|230.18|0
1641998140000|2022-01-12 14:35:40|232.25|230.05|232.51|230.31|232.51|230.31|232.25|230.05|0
1641998150000|2022-01-12 14:35:50|232.63|230.43|232.76|230.56|232.76|230.56|232.63|230.43|0
1641998160000|2022-01-12 14:36:00|233.01|230.81|232.63|230.43|233.01|230.81|232.63|230.43|0
1641998170000|2022-01-12 14:36:10|233.14|230.94|232.76|230.56|233.14|230.94|232.63|230.43|0
1641998180000|2022-01-12 14:36:20|233.26|231.06|232.51|230.31|233.26|231.06|232.51|230.31|0
1641998190000|2022-01-12 14:36:30|232.63|230.43|232.88|230.68|232.88|230.68|232.51|230.31|0
1641998200000|2022-01-12 14:36:40|232.63|230.43|233.14|230.94|233.26|231.06|232.63|230.43|0
1641998210000|2022-01-12 14:36:50|233.39|231.19|233.26|231.06|233.39|231.19|233.26|231.06|0
1641998220000|2022-01-12 14:37:00|232.88|230.68|232.51|230.31|232.88|230.68|232.38|230.18|0
1641998230000|2022-01-12 14:37:10|232.38|230.18|232|229.8|232.38|230.18|232|229.8|0
1641998240000|2022-01-12 14:37:20|231.75|229.55|231.37|229.17|232.13|229.93|231.37|229.17|0
1641998250000|2022-01-12 14:37:30|231.5|229.3|231.37|229.17|231.5|229.3|231.12|228.92|0
1641998260000|2022-01-12 14:37:40|230.87|228.67|230.74|228.54|230.87|228.67|230.74|228.54|0
1641998270000|2022-01-12 14:37:50|230.62|228.42|230.62|228.42|230.87|228.67|230.62|228.42|0
1641998280000|2022-01-12 14:38:00|230.99|228.79|230.49|228.29|231.12|228.92|230.49|228.29|0
1641998290000|2022-01-12 14:38:10|230.12|227.92|229.74|227.54|230.37|228.17|229.74|227.54|0
1641998300000|2022-01-12 14:38:20|229.99|227.79|230.62|228.42|230.62|228.42|229.99|227.79|0
1641998310000|2022-01-12 14:38:30|230.87|228.67|231.62|229.42|231.62|229.42|230.87|228.67|0
1641998320000|2022-01-12 14:38:40|231.5|229.3|231.37|229.17|231.5|229.3|231.25|229.05|0
1641998330000|2022-01-12 14:38:50|231.62|229.42|231.5|229.3|231.62|229.42|231.5|229.3|0
1641998340000|2022-01-12 14:39:00|231.37|229.17|231.12|228.92|231.37|229.17|231.12|228.92|0
1641998350000|2022-01-12 14:39:10|230.87|228.67|230.74|228.54|230.99|228.79|230.74|228.54|0
1641998360000|2022-01-12 14:39:20|230.62|228.42|230.74|228.54|230.74|228.54|230.24|228.04|0
1641998370000|2022-01-12 14:39:30|230.62|228.42|229.61|227.41|230.62|228.42|229.61|227.41|0
1641998380000|2022-01-12 14:39:40|229.36|227.16|229.36|227.16|229.74|227.54|229.36|227.16|0
1641998390000|2022-01-12 14:39:50|229.49|227.29|229.61|227.41|229.74|227.54|229.49|227.29|0
1641998400000|2022-01-12 14:40:00|228.62|226.42|228.99|226.79|229.36|227.16|228.62|226.42|0
1641998410000|2022-01-12 14:40:10|229.49|227.29|230.24|228.04|230.24|228.04|229.49|227.29|0
1641998420000|2022-01-12 14:40:20|229.86|227.66|230.49|228.29|230.49|228.29|229.86|227.66|0
1641998430000|2022-01-12 14:40:30|230.24|228.04|229.99|227.79|230.24|228.04|229.86|227.66|0
1641998440000|2022-01-12 14:40:40|230.37|228.17|230.62|228.42|230.74|228.54|230.37|228.17|0
1641998450000|2022-01-12 14:40:50|230.87|228.67|231.24|229.04|231.24|229.04|230.87|228.67|0
1641998460000|2022-01-12 14:41:00|232.25|230.05|232.25|230.05|232.5|230.3|232.25|230.05|0
1641998470000|2022-01-12 14:41:10|232.38|230.18|232.13|229.93|232.38|230.18|232.13|229.93|0
1641998480000|2022-01-12 14:41:20|232.5|230.3|233.51|231.31|233.51|231.31|232.5|230.3|0
1641998490000|2022-01-12 14:41:30|233.64|231.44|234.02|231.82|234.02|231.82|233.64|231.44|0
1641998500000|2022-01-12 14:41:40|234.66|232.46|234.72|232.52|234.72|232.52|234.4|232.2|0
1641998510000|2022-01-12 14:41:50|234.4|232.2|234.21|232.01|234.4|232.2|234.21|232.01|0
1641998520000|2022-01-12 14:42:00|234.15|231.95|233.39|231.19|234.15|231.95|233.39|231.19|0
1641998530000|2022-01-12 14:42:10|233.26|231.06|233.77|231.57|233.77|231.57|233.26|231.06|0
1641998540000|2022-01-12 14:42:20|233.51|231.31|234.27|232.07|234.27|232.07|233.51|231.31|0
1641998550000|2022-01-12 14:42:30|234.4|232.2|234.02|231.82|234.4|232.2|234.02|231.82|0
1641998560000|2022-01-12 14:42:40|233.77|231.57|233.51|231.31|233.77|231.57|233.39|231.19|0
1641998570000|2022-01-12 14:42:50|233.39|231.19|232.88|230.68|233.39|231.19|232.88|230.68|0
1641998580000|2022-01-12 14:43:00|232.76|230.56|232.88|230.68|233.26|231.06|232.76|230.56|0
1641998590000|2022-01-12 14:43:10|233.01|230.81|232.12|229.92|233.01|230.81|232.12|229.92|0
1641998600000|2022-01-12 14:43:20|232|229.8|232.76|230.56|232.76|230.56|232|229.8|0
1641998610000|2022-01-12 14:43:30|232.63|230.43|232.63|230.43|232.88|230.68|232.63|230.43|0
1641998620000|2022-01-12 14:43:40|232.75|230.55|233.01|230.81|233.01|230.81|232.75|230.55|0
1641998630000|2022-01-12 14:43:50|233.26|231.06|233.01|230.81|233.26|231.06|233.01|230.81|0
1641998640000|2022-01-12 14:44:00|232.88|230.68|232|229.8|232.88|230.68|232|229.8|0
1641998650000|2022-01-12 14:44:10|232.25|230.05|232.5|230.3|232.88|230.68|232.25|230.05|0
1641998660000|2022-01-12 14:44:20|232.63|230.43|232.63|230.43|232.75|230.55|232.5|230.3|0
1641998670000|2022-01-12 14:44:30|232.75|230.55|232.5|230.3|232.75|230.55|232.5|230.3|0
1641998680000|2022-01-12 14:44:40|232.38|230.18|232.5|230.3|232.5|230.3|232.12|229.92|0
1641998690000|2022-01-12 14:44:50|232.75|230.55|232.88|230.68|233.01|230.81|232.75|230.55|0
1641998700000|2022-01-12 14:45:00|232.63|230.43|231.49|229.29|232.63|230.43|231.49|229.29|0
1641998710000|2022-01-12 14:45:10|231.12|228.92|232.25|230.05|232.25|230.05|231.12|228.92|0
1641998720000|2022-01-12 14:45:20|232.19|229.99|231.24|229.04|232.19|229.99|231.24|229.04|0
1641998730000|2022-01-12 14:45:30|230.99|228.79|230.87|228.67|230.99|228.79|230.61|228.41|0
1641998740000|2022-01-12 14:45:40|230.99|228.79|231.49|229.29|231.62|229.42|230.99|228.79|0
1641998750000|2022-01-12 14:45:50|231.24|229.04|231.12|228.92|231.37|229.17|230.99|228.79|0
1641998760000|2022-01-12 14:46:00|230.99|228.79|231.24|229.04|231.49|229.29|230.99|228.79|0
1641998770000|2022-01-12 14:46:10|231.12|228.92|230.74|228.54|231.12|228.92|230.74|228.54|0
1641998780000|2022-01-12 14:46:20|231.24|229.04|230.99|228.79|231.24|229.04|230.74|228.54|0
1641998790000|2022-01-12 14:46:30|231.18|228.98|231.12|228.92|231.37|229.17|231.12|228.92|0
1641998800000|2022-01-12 14:46:40|230.99|228.79|231.87|229.67|231.87|229.67|230.99|228.79|0
1641998810000|2022-01-12 14:46:50|232|229.8|232|229.8|232|229.8|231.87|229.67|0
1641998820000|2022-01-12 14:47:00|231.62|229.42|233.01|230.81|233.01|230.81|231.62|229.42|0
1641998830000|2022-01-12 14:47:10|232.88|230.68|232.88|230.68|232.88|230.68|232|229.8|0
1641998840000|2022-01-12 14:47:20|233.01|230.81|232.63|230.43|233.01|230.81|232.37|230.17|0
1641998850000|2022-01-12 14:47:30|232.88|230.68|232.37|230.17|232.88|230.68|232.37|230.17|0
1641998860000|2022-01-12 14:47:40|232.63|230.43|232.63|230.43|232.75|230.55|232.63|230.43|0
1641998870000|2022-01-12 14:47:50|232.75|230.55|232.75|230.55|232.75|230.55|232.63|230.43|0
1641998880000|2022-01-12 14:48:00|232.37|230.17|232.25|230.05|232.63|230.43|232.25|230.05|0
1641998890000|2022-01-12 14:48:10|232.63|230.43|232.5|230.3|232.63|230.43|232.12|229.92|0
1641998900000|2022-01-12 14:48:20|232.63|230.43|232.75|230.55|232.75|230.55|232.63|230.43|0
1641998910000|2022-01-12 14:48:30|232.5|230.3|231.49|229.29|232.5|230.3|231.49|229.29|0
1641998920000|2022-01-12 14:48:40|231.37|229.17|230.61|228.41|231.37|229.17|230.36|228.16|0
1641998930000|2022-01-12 14:48:50|230.36|228.16|230.49|228.29|230.61|228.41|230.36|228.16|0
1641998940000|2022-01-12 14:49:00|230.74|228.54|230.61|228.41|230.74|228.54|230.49|228.29|0
1641998950000|2022-01-12 14:49:10|230.49|228.29|230.24|228.04|230.49|228.29|230.24|228.04|0
1641998960000|2022-01-12 14:49:20|230.11|227.91|230.49|228.29|230.49|228.29|229.86|227.66|0
1641998970000|2022-01-12 14:49:30|230.24|228.04|230.36|228.16|230.74|228.54|230.24|228.04|0
1641998980000|2022-01-12 14:49:40|230.11|227.91|230.99|228.79|230.99|228.79|230.11|227.91|0
1641998990000|2022-01-12 14:49:50|230.61|228.41|230.86|228.66|230.86|228.66|230.61|228.41|0
1641999000000|2022-01-12 14:50:00|229.99|227.79|230.86|228.66|230.86|228.66|229.99|227.79|0
1641999010000|2022-01-12 14:50:10|231.11|228.91|231.37|229.17|231.37|229.17|230.74|228.54|0
1641999020000|2022-01-12 14:50:20|231.11|228.91|230.99|228.79|231.11|228.91|230.86|228.66|0
1641999030000|2022-01-12 14:50:30|230.86|228.66|231.11|228.91|231.11|228.91|230.86|228.66|0
1641999040000|2022-01-12 14:50:40|230.74|228.54|230.61|228.41|230.74|228.54|230.49|228.29|0
1641999050000|2022-01-12 14:50:50|230.68|228.48|230.49|228.29|230.86|228.66|230.49|228.29|0
1641999060000|2022-01-12 14:51:00|230.36|228.16|230.24|228.04|230.43|228.23|230.11|227.91|0
1641999070000|2022-01-12 14:51:10|229.86|227.66|228.61|226.41|229.86|227.66|228.61|226.41|0
1641999080000|2022-01-12 14:51:20|229.11|226.91|229.11|226.91|229.36|227.16|229.11|226.91|0
1641999090000|2022-01-12 14:51:30|229.23|227.03|229.11|226.91|229.23|227.03|229.11|226.91|0
1641999100000|2022-01-12 14:51:40|229.23|227.03|229.61|227.41|229.61|227.41|229.23|227.03|0
1641999110000|2022-01-12 14:51:50|229.73|227.53|229.48|227.28|229.98|227.78|229.23|227.03|0
1641999120000|2022-01-12 14:52:00|229.23|227.03|229.36|227.16|229.36|227.16|229.23|227.03|0
1641999130000|2022-01-12 14:52:10|229.23|227.03|229.23|227.03|229.23|227.03|229.11|226.91|0
1641999140000|2022-01-12 14:52:20|228.98|226.78|229.11|226.91|229.11|226.91|228.98|226.78|0
1641999150000|2022-01-12 14:52:30|228.98|226.78|228.11|225.91|228.98|226.78|228.11|225.91|0
1641999160000|2022-01-12 14:52:40|227.99|225.79|227.99|225.79|228.24|226.04|227.99|225.79|0
1641999170000|2022-01-12 14:52:50|227.61|225.41|227.61|225.41|227.74|225.54|227.61|225.41|0
1641999180000|2022-01-12 14:53:00|227.24|225.04|227.12|224.92|227.24|225.04|226.99|224.79|0
1641999190000|2022-01-12 14:53:10|226.87|224.67|226.99|224.79|227.24|225.04|226.87|224.67|0
1641999200000|2022-01-12 14:53:20|227.12|224.92|226.74|224.54|227.12|224.92|226.74|224.54|0
1641999210000|2022-01-12 14:53:30|226.99|224.79|227.49|225.29|227.61|225.41|226.99|224.79|0
1641999220000|2022-01-12 14:53:40|227.61|225.41|227.74|225.54|227.74|225.54|227.36|225.16|0
1641999230000|2022-01-12 14:53:50|227.61|225.41|227.86|225.66|227.99|225.79|227.61|225.41|0
1641999240000|2022-01-12 14:54:00|227.61|225.41|227.36|225.16|227.61|225.41|227.36|225.16|0
1641999250000|2022-01-12 14:54:10|227.61|225.41|227.49|225.29|227.86|225.66|227.49|225.29|0
1641999260000|2022-01-12 14:54:20|227.36|225.16|227.74|225.54|227.74|225.54|227.36|225.16|0
1641999270000|2022-01-12 14:54:30|227.49|225.29|227.74|225.54|227.74|225.54|227.49|225.29|0
1641999280000|2022-01-12 14:54:40|227.61|225.41|227.86|225.66|227.86|225.66|227.61|225.41|0
1641999290000|2022-01-12 14:54:50|227.74|225.54|227.74|225.54|227.99|225.79|227.74|225.54|0
1641999300000|2022-01-12 14:55:00|227.86|225.66|227.99|225.79|227.99|225.79|227.86|225.66|0
1641999310000|2022-01-12 14:55:10|227.74|225.54|227.74|225.54|227.74|225.54|227.74|225.54|0
1641999320000|2022-01-12 14:55:20|227.86|225.66|229.11|226.91|229.48|227.28|227.86|225.66|0
1641999330000|2022-01-12 14:55:30|228.61|226.41|228.61|226.41|228.61|226.41|228.48|226.28|0
1641999340000|2022-01-12 14:55:40|229.11|226.91|228.73|226.53|229.11|226.91|228.73|226.53|0
1641999350000|2022-01-12 14:55:50|228.86|226.66|229.23|227.03|229.36|227.16|228.86|226.66|0
1641999360000|2022-01-12 14:56:00|228.98|226.78|229.11|226.91|229.11|226.91|228.92|226.72|0
1641999370000|2022-01-12 14:56:10|228.98|226.78|228.61|226.41|228.98|226.78|228.36|226.16|0
1641999380000|2022-01-12 14:56:20|228.73|226.53|228.48|226.28|228.73|226.53|228.48|226.28|0
1641999390000|2022-01-12 14:56:30|228.36|226.16|227.74|225.54|228.36|226.16|227.74|225.54|0
1641999400000|2022-01-12 14:56:40|227.61|225.41|227.24|225.04|227.61|225.41|227.24|225.04|0
1641999410000|2022-01-12 14:56:50|227.11|224.91|227.61|225.41|227.61|225.41|227.11|224.91|0
1641999420000|2022-01-12 14:57:00|227.98|225.78|228.23|226.03|228.23|226.03|227.86|225.66|0
1641999430000|2022-01-12 14:57:10|227.98|225.78|227.49|225.29|228.11|225.91|227.49|225.29|0
1641999440000|2022-01-12 14:57:20|227.36|225.16|227.49|225.29|227.49|225.29|227.36|225.16|0
1641999450000|2022-01-12 14:57:30|227.43|225.23|227.24|225.04|227.43|225.23|227.24|225.04|0
1641999460000|2022-01-12 14:57:40|227.11|224.91|227.36|225.16|227.36|225.16|227.11|224.91|0
1641999470000|2022-01-12 14:57:50|227.49|225.29|227.49|225.29|227.73|225.53|227.49|225.29|0
1641999480000|2022-01-12 14:58:00|227.36|225.16|227.36|225.16|227.61|225.41|227.36|225.16|0
1641999490000|2022-01-12 14:58:10|227.61|225.41|226.99|224.79|227.61|225.41|226.87|224.67|0
1641999500000|2022-01-12 14:58:20|227.11|224.91|227.24|225.04|227.24|225.04|226.99|224.79|0
1641999510000|2022-01-12 14:58:30|227.36|225.16|227.11|224.91|227.36|225.16|227.11|224.91|0
1641999520000|2022-01-12 14:58:40|226.99|224.79|226.86|224.66|226.99|224.79|226.86|224.66|0
1641999530000|2022-01-12 14:58:50|226.74|224.54|226.99|224.79|226.99|224.79|226.74|224.54|0
1641999540000|2022-01-12 14:59:00|226.86|224.66|226.86|224.66|226.86|224.66|226.74|224.54|0
1641999550000|2022-01-12 14:59:10|226.37|224.17|226.86|224.66|226.86|224.66|226.24|224.04|0
1641999560000|2022-01-12 14:59:20|226.74|224.54|226.24|224.04|226.74|224.54|226.24|224.04|0
1641999570000|2022-01-12 14:59:30|226.37|224.17|226.12|223.92|226.37|224.17|226.12|223.92|0
1641999580000|2022-01-12 14:59:40|226.24|224.04|226.37|224.17|226.37|224.17|226.24|224.04|0
1641999590000|2022-01-12 14:59:50|226.49|224.29|226.37|224.17|226.49|224.29|226.37|224.17|0
1641999600000|2022-01-12 15:00:00|226.12|223.92|225.38|223.18|226.12|223.92|225.13|222.93|0
1641999610000|2022-01-12 15:00:10|226|223.8|226.37|224.17|226.37|224.17|226|223.8|0
1641999620000|2022-01-12 15:00:20|226.24|224.04|225.75|223.55|226.62|224.42|225.75|223.55|0
1641999630000|2022-01-12 15:00:30|225.26|223.06|225.26|223.06|225.38|223.18|224.76|222.56|0
1641999640000|2022-01-12 15:00:40|225.38|223.18|225.5|223.3|225.75|223.55|225.38|223.18|0
1641999650000|2022-01-12 15:00:50|225.38|223.18|225.75|223.55|225.87|223.67|225.38|223.18|0
1641999660000|2022-01-12 15:01:00|225.87|223.67|226.62|224.42|226.74|224.54|225.87|223.67|0
1641999670000|2022-01-12 15:01:10|227.11|224.91|227.24|225.04|227.61|225.41|227.11|224.91|0
1641999680000|2022-01-12 15:01:20|226.86|224.66|226.99|224.79|226.99|224.79|226.74|224.54|0
1641999690000|2022-01-12 15:01:30|226.86|224.66|226.62|224.42|226.86|224.66|226.62|224.42|0
1641999700000|2022-01-12 15:01:40|226.74|224.54|226.74|224.54|226.74|224.54|226.62|224.42|0
1641999710000|2022-01-12 15:01:50|226.86|224.66|226.86|224.66|226.86|224.66|226.74|224.54|0
1641999720000|2022-01-12 15:02:00|226.99|224.79|226.74|224.54|227.11|224.91|226.74|224.54|0
1641999730000|2022-01-12 15:02:10|226.49|224.29|226.24|224.04|226.49|224.29|226.24|224.04|0
1641999740000|2022-01-12 15:02:20|226.37|224.17|226.62|224.42|226.62|224.42|226.37|224.17|0
1641999750000|2022-01-12 15:02:30|226.49|224.29|226.37|224.17|226.49|224.29|226.24|224.04|0
1641999760000|2022-01-12 15:02:40|226.24|224.04|226.24|224.04|226.62|224.42|226.24|224.04|0
1641999770000|2022-01-12 15:02:50|226.12|223.92|226.12|223.92|226.12|223.92|226.12|223.92|0
1641999780000|2022-01-12 15:03:00|226.37|224.17|226.37|224.17|226.49|224.29|226.12|223.92|0
1641999790000|2022-01-12 15:03:10|226.49|224.29|226.49|224.29|226.61|224.41|226.24|224.04|0
1641999800000|2022-01-12 15:03:20|226.74|224.54|227.61|225.41|227.61|225.41|226.74|224.54|0
1641999810000|2022-01-12 15:03:30|227.48|225.28|227.86|225.66|227.86|225.66|227.36|225.16|0
1641999820000|2022-01-12 15:03:40|227.73|225.53|227.61|225.41|227.98|225.78|227.61|225.41|0
1641999830000|2022-01-12 15:03:50|227.48|225.28|227.36|225.16|227.48|225.28|227.23|225.03|0
1641999840000|2022-01-12 15:04:00|227.23|225.03|227.73|225.53|227.73|225.53|227.23|225.03|0
1641999850000|2022-01-12 15:04:10|227.86|225.66|227.73|225.53|227.98|225.78|227.61|225.41|0
1641999860000|2022-01-12 15:04:20|227.86|225.66|227.36|225.16|227.86|225.66|227.36|225.16|0
1641999870000|2022-01-12 15:04:30|227.23|225.03|227.36|225.16|227.36|225.16|226.99|224.79|0
1641999880000|2022-01-12 15:04:40|227.61|225.41|227.11|224.91|227.61|225.41|227.11|224.91|0
1641999890000|2022-01-12 15:04:50|226.99|224.79|226.99|224.79|227.11|224.91|226.99|224.79|0
1641999900000|2022-01-12 15:05:00|227.11|224.91|227.61|225.41|227.61|225.41|227.11|224.91|0
1641999910000|2022-01-12 15:05:10|227.36|225.16|227.73|225.53|227.73|225.53|227.36|225.16|0
1641999920000|2022-01-12 15:05:20|227.61|225.41|227.48|225.28|227.61|225.41|227.48|225.28|0
1641999930000|2022-01-12 15:05:30|227.61|225.41|228.23|226.03|228.23|226.03|227.61|225.41|0
1641999940000|2022-01-12 15:05:40|228.6|226.4|228.35|226.15|228.6|226.4|228.35|226.15|0
1641999950000|2022-01-12 15:05:50|228.1|225.9|228.23|226.03|228.35|226.15|228.1|225.9|0
1641999960000|2022-01-12 15:06:00|228.1|225.9|227.98|225.78|228.1|225.9|227.86|225.66|0
1641999970000|2022-01-12 15:06:10|228.1|225.9|228.23|226.03|228.23|226.03|228.1|225.9|0
1641999980000|2022-01-12 15:06:20|228.35|226.15|228.48|226.28|228.6|226.4|228.23|226.03|0
1641999990000|2022-01-12 15:06:30|228.6|226.4|228.73|226.53|228.73|226.53|228.6|226.4|0
1642000000000|2022-01-12 15:06:40|228.6|226.4|228.73|226.53|228.73|226.53|228.48|226.28|0
1642000010000|2022-01-12 15:06:50|228.48|226.28|228.6|226.4|228.73|226.53|228.48|226.28|0
1642000020000|2022-01-12 15:07:00|228.48|226.28|228.85|226.65|228.85|226.65|228.48|226.28|0
1642000030000|2022-01-12 15:07:10|228.73|226.53|228.6|226.4|228.73|226.53|228.6|226.4|0
1642000040000|2022-01-12 15:07:20|228.48|226.28|228.35|226.15|228.48|226.28|228.23|226.03|0
1642000050000|2022-01-12 15:07:30|228.23|226.03|227.23|225.03|228.23|226.03|227.23|225.03|0
1642000060000|2022-01-12 15:07:40|226.86|224.66|226.98|224.78|226.98|224.78|226.86|224.66|0
1642000070000|2022-01-12 15:07:50|227.11|224.91|226.98|224.78|227.23|225.03|226.98|224.78|0
1642000080000|2022-01-12 15:08:00|226.74|224.54|225.99|223.79|226.74|224.54|225.99|223.79|0
1642000090000|2022-01-12 15:08:10|225.87|223.67|225.5|223.3|225.87|223.67|225.5|223.3|0
1642000100000|2022-01-12 15:08:20|225.37|223.17|225.25|223.05|225.37|223.17|225.13|222.93|0
1642000110000|2022-01-12 15:08:30|225.5|223.3|225.37|223.17|225.5|223.3|225.25|223.05|0
1642000120000|2022-01-12 15:08:40|225.25|223.05|225.25|223.05|225.25|223.05|225.25|223.05|0
1642000130000|2022-01-12 15:08:50|225.5|223.3|225.62|223.42|225.62|223.42|225.5|223.3|0
1642000140000|2022-01-12 15:09:00|225.5|223.3|225.5|223.3|225.56|223.36|225.37|223.17|0
1642000150000|2022-01-12 15:09:10|225.62|223.42|225.5|223.3|225.75|223.55|225.5|223.3|0
1642000160000|2022-01-12 15:09:20|225.62|223.42|225.37|223.17|225.62|223.42|225.37|223.17|0
1642000170000|2022-01-12 15:09:30|225.13|222.93|224.63|222.43|225.13|222.93|224.63|222.43|0
1642000180000|2022-01-12 15:09:40|224.51|222.31|224.51|222.31|224.63|222.43|224.39|222.19|0
1642000190000|2022-01-12 15:09:50|224.63|222.43|224.51|222.31|224.63|222.43|224.51|222.31|0
1642000200000|2022-01-12 15:10:00|224.39|222.19|224.51|222.31|224.51|222.31|224.39|222.19|0
1642000210000|2022-01-12 15:10:10|224.39|222.19|224.39|222.19|224.51|222.31|224.39|222.19|0
1642000220000|2022-01-12 15:10:20|224.26|222.06|224.14|221.94|224.39|222.19|224.14|221.94|0
1642000230000|2022-01-12 15:10:30|224.26|222.06|224.14|221.94|224.26|222.06|224.14|221.94|0
1642000240000|2022-01-12 15:10:40|224.26|222.06|224.02|221.82|224.26|222.06|224.02|221.82|0
1642000250000|2022-01-12 15:10:50|224.14|221.94|224.14|221.94|224.14|221.94|224.02|221.82|0
1642000260000|2022-01-12 15:11:00|223.89|221.69|224.14|221.94|224.26|222.06|223.89|221.69|0
1642000270000|2022-01-12 15:11:10|224.26|222.06|224.39|222.19|224.39|222.19|224.14|221.94|0
1642000280000|2022-01-12 15:11:20|224.51|222.31|224.63|222.43|224.76|222.56|224.51|222.31|0
1642000290000|2022-01-12 15:11:30|224.76|222.56|224.63|222.43|224.76|222.56|224.51|222.31|0
1642000300000|2022-01-12 15:11:40|224.76|222.56|224.51|222.31|224.88|222.68|224.51|222.31|0
1642000310000|2022-01-12 15:11:50|224.63|222.43|224.63|222.43|224.63|222.43|224.51|222.31|0
1642000320000|2022-01-12 15:12:00|224.51|222.31|224.63|222.43|224.63|222.43|224.39|222.19|0
1642000330000|2022-01-12 15:12:10|224.76|222.56|224.76|222.56|224.76|222.56|224.76|222.56|0
1642000340000|2022-01-12 15:12:20|224.88|222.68|225.37|223.17|225.37|223.17|224.88|222.68|0
1642000350000|2022-01-12 15:12:30|225.25|223.05|225.25|223.05|225.37|223.17|225.13|222.93|0
1642000360000|2022-01-12 15:12:40|225.13|222.93|224.51|222.31|225.13|222.93|224.51|222.31|0
1642000370000|2022-01-12 15:12:50|224.76|222.56|224.88|222.68|224.88|222.68|224.76|222.56|0
1642000380000|2022-01-12 15:13:00|224.76|222.56|224.63|222.43|224.76|222.56|224.63|222.43|0
1642000390000|2022-01-12 15:13:10|224.76|222.56|224.51|222.31|224.76|222.56|224.51|222.31|0
1642000400000|2022-01-12 15:13:20|224.39|222.19|224.39|222.19|224.39|222.19|224.26|222.06|0
1642000410000|2022-01-12 15:13:30|224.26|222.06|224.14|221.94|224.26|222.06|224.14|221.94|0
1642000420000|2022-01-12 15:13:40|224.02|221.82|224.14|221.94|224.14|221.94|224.02|221.82|0
1642000430000|2022-01-12 15:13:50|224.02|221.82|223.77|221.57|224.02|221.82|223.77|221.57|0
1642000440000|2022-01-12 15:14:00|224.02|221.82|223.52|221.32|224.02|221.82|223.52|221.32|0
1642000450000|2022-01-12 15:14:10|223.65|221.45|223.89|221.69|223.89|221.69|223.65|221.45|0
1642000460000|2022-01-12 15:14:20|223.65|221.45|223.65|221.45|223.77|221.57|223.65|221.45|0
1642000470000|2022-01-12 15:14:30|223.77|221.57|223.89|221.69|223.89|221.69|223.77|221.57|0
1642000480000|2022-01-12 15:14:40|224.02|221.82|224.14|221.94|224.14|221.94|224.02|221.82|0
1642000490000|2022-01-12 15:14:50|224.26|222.06|224.14|221.94|224.26|222.06|224.14|221.94|0
1642000500000|2022-01-12 15:15:00|224.02|221.82|224.14|221.94|224.14|221.94|224.02|221.82|0
1642000510000|2022-01-12 15:15:10|224.26|222.06|224.51|222.31|224.51|222.31|224.26|222.06|0
1642000520000|2022-01-12 15:15:20|224.88|222.68|224.88|222.68|225|222.8|224.88|222.68|0
1642000530000|2022-01-12 15:15:30|225.12|222.92|225.37|223.17|225.37|223.17|225.12|222.92|0
1642000540000|2022-01-12 15:15:40|225.49|223.29|225.74|223.54|225.74|223.54|225.49|223.29|0
1642000550000|2022-01-12 15:15:50|225.62|223.42|224.88|222.68|225.62|223.42|224.88|222.68|0
1642000560000|2022-01-12 15:16:00|225|222.8|225.25|223.05|225.25|223.05|225|222.8|0
1642000570000|2022-01-12 15:16:10|225.12|222.92|225.74|223.54|225.87|223.67|225.12|222.92|0
1642000580000|2022-01-12 15:16:20|225.62|223.42|225.74|223.54|225.74|223.54|225.62|223.42|0
1642000590000|2022-01-12 15:16:30|225.87|223.67|225.99|223.79|225.99|223.79|225.87|223.67|0
1642000600000|2022-01-12 15:16:40|226.11|223.91|226.11|223.91|226.24|224.04|225.99|223.79|0
1642000610000|2022-01-12 15:16:50|225.87|223.67|225.62|223.42|225.87|223.67|225.62|223.42|0
1642000620000|2022-01-12 15:17:00|225.25|223.05|225.37|223.17|225.37|223.17|225.25|223.05|0
1642000630000|2022-01-12 15:17:10|225.25|223.05|225.25|223.05|225.37|223.17|225.25|223.05|0
1642000640000|2022-01-12 15:17:20|225|222.8|225|222.8|225.25|223.05|225|222.8|0
1642000650000|2022-01-12 15:17:30|225.12|222.92|225.12|222.92|225.25|223.05|225.12|222.92|0
1642000660000|2022-01-12 15:17:40|225.37|223.17|224.88|222.68|225.37|223.17|224.88|222.68|0
1642000670000|2022-01-12 15:17:50|225|222.8|225.25|223.05|225.37|223.17|225|222.8|0
1642000680000|2022-01-12 15:18:00|225.37|223.17|225.12|222.92|225.37|223.17|225.12|222.92|0
1642000690000|2022-01-12 15:18:10|225|222.8|225|222.8|225|222.8|224.88|222.68|0
1642000700000|2022-01-12 15:18:20|225.12|222.92|225|222.8|225.12|222.92|225|222.8|0
1642000710000|2022-01-12 15:18:30|225.12|222.92|225|222.8|225.12|222.92|225|222.8|0
1642000720000|2022-01-12 15:18:40|224.94|222.74|225.25|223.05|225.25|223.05|224.88|222.68|0
1642000730000|2022-01-12 15:18:50|225|222.8|225.12|222.92|225.12|222.92|225|222.8|0
1642000740000|2022-01-12 15:19:00|225|222.8|224.88|222.68|225|222.8|224.88|222.68|0
1642000750000|2022-01-12 15:19:10|225|222.8|224.88|222.68|225|222.8|224.88|222.68|0
1642000760000|2022-01-12 15:19:20|225|222.8|225.12|222.92|225.12|222.92|224.88|222.68|0
1642000770000|2022-01-12 15:19:30|225|222.8|224.75|222.55|225|222.8|224.75|222.55|0
1642000780000|2022-01-12 15:19:40|224.63|222.43|224.63|222.43|224.63|222.43|224.63|222.43|0
1642000790000|2022-01-12 15:19:50|224.75|222.55|224.63|222.43|224.75|222.55|224.63|222.43|0
1642000800000|2022-01-12 15:20:00|224.75|222.55|224.75|222.55|224.88|222.68|224.75|222.55|0
1642000810000|2022-01-12 15:20:10|224.88|222.68|224.63|222.43|224.88|222.68|224.63|222.43|0
1642000820000|2022-01-12 15:20:20|224.51|222.31|224.38|222.18|224.63|222.43|224.38|222.18|0
1642000830000|2022-01-12 15:20:30|224.51|222.31|224.38|222.18|224.51|222.31|224.38|222.18|0
1642000850000|2022-01-12 15:20:50|224.26|222.06|224.26|222.06|224.26|222.06|224.26|222.06|0
1642000860000|2022-01-12 15:21:00|224.14|221.94|224.01|221.81|224.14|221.94|224.01|221.81|0
1642000870000|2022-01-12 15:21:10|224.26|222.06|224.26|222.06|224.26|222.06|224.26|222.06|0
1642000880000|2022-01-12 15:21:20|224.51|222.31|224.75|222.55|224.75|222.55|224.51|222.31|0
1642000890000|2022-01-12 15:21:30|224.88|222.68|224.88|222.68|224.88|222.68|224.88|222.68|0
1642000900000|2022-01-12 15:21:40|225.12|222.92|225.12|222.92|225.12|222.92|225|222.8|0
1642000910000|2022-01-12 15:21:50|225.06|222.86|225.25|223.05|225.37|223.17|225.06|222.86|0
1642000920000|2022-01-12 15:22:00|225|222.8|225.37|223.17|225.37|223.17|224.87|222.67|0
1642000930000|2022-01-12 15:22:10|225.24|223.04|225.24|223.04|225.37|223.17|225.24|223.04|0
1642000940000|2022-01-12 15:22:20|225.37|223.17|225.49|223.29|225.49|223.29|225.37|223.17|0
1642000950000|2022-01-12 15:22:30|225.37|223.17|225.49|223.29|225.49|223.29|225.37|223.17|0
1642000960000|2022-01-12 15:22:40|225.86|223.66|226.11|223.91|226.23|224.03|225.86|223.66|0
1642000970000|2022-01-12 15:22:50|226.23|224.03|226.48|224.28|226.48|224.28|226.17|223.97|0
1642000980000|2022-01-12 15:23:00|226.61|224.41|226.11|223.91|226.61|224.41|226.11|223.91|0
1642000990000|2022-01-12 15:23:10|225.86|223.66|225.86|223.66|225.86|223.66|225.86|223.66|0
1642001000000|2022-01-12 15:23:20|225.99|223.79|225.99|223.79|226.11|223.91|225.99|223.79|0
1642001010000|2022-01-12 15:23:30|226.11|223.91|225.61|223.41|226.11|223.91|225.61|223.41|0
1642001020000|2022-01-12 15:23:40|225.56|223.36|225.49|223.29|225.61|223.41|225.49|223.29|0
1642001030000|2022-01-12 15:23:50|225.61|223.41|225.61|223.41|225.86|223.66|225.61|223.41|0
1642001040000|2022-01-12 15:24:00|225.49|223.29|225.61|223.41|225.74|223.54|225.49|223.29|0
1642001050000|2022-01-12 15:24:10|225.49|223.29|225.86|223.66|225.86|223.66|225.49|223.29|0
1642001060000|2022-01-12 15:24:20|225.74|223.54|225.74|223.54|225.74|223.54|225.49|223.29|0
1642001070000|2022-01-12 15:24:30|225.86|223.66|225.86|223.66|225.86|223.66|225.74|223.54|0
1642001080000|2022-01-12 15:24:40|225.99|223.79|225.99|223.79|225.99|223.79|225.86|223.66|0
1642001090000|2022-01-12 15:24:50|225.86|223.66|225.99|223.79|225.99|223.79|225.86|223.66|0
1642001100000|2022-01-12 15:25:00|225.86|223.66|225.86|223.66|225.86|223.66|225.86|223.66|0
1642001110000|2022-01-12 15:25:10|225.99|223.79|225.99|223.79|225.99|223.79|225.99|223.79|0
1642001120000|2022-01-12 15:25:20|225.98|223.78|226.48|224.28|226.48|224.28|225.98|223.78|0
1642001130000|2022-01-12 15:25:30|226.6|224.4|227.35|225.15|227.35|225.15|226.6|224.4|0
1642001140000|2022-01-12 15:25:40|227.22|225.02|226.98|224.78|227.22|225.02|226.85|224.65|0
1642001150000|2022-01-12 15:25:50|226.85|224.65|226.73|224.53|226.85|224.65|226.73|224.53|0
1642001160000|2022-01-12 15:26:00|226.48|224.28|226.36|224.16|226.73|224.53|226.36|224.16|0
1642001170000|2022-01-12 15:26:10|226.42|224.22|225.98|223.78|226.42|224.22|225.86|223.66|0
1642001180000|2022-01-12 15:26:20|225.86|223.66|226.05|223.85|226.11|223.91|225.86|223.66|0
1642001190000|2022-01-12 15:26:30|225.86|223.66|226.48|224.28|226.48|224.28|225.86|223.66|0
1642001200000|2022-01-12 15:26:40|226.6|224.4|226.6|224.4|226.6|224.4|226.48|224.28|0
1642001210000|2022-01-12 15:26:50|226.48|224.28|226.48|224.28|226.48|224.28|226.36|224.16|0
1642001220000|2022-01-12 15:27:00|226.36|224.16|226.23|224.03|226.36|224.16|226.11|223.91|0
1642001230000|2022-01-12 15:27:10|226.11|223.91|226.6|224.4|226.6|224.4|226.11|223.91|0
1642001240000|2022-01-12 15:27:20|226.73|224.53|226.73|224.53|226.73|224.53|226.73|224.53|0
1642001250000|2022-01-12 15:27:30|226.6|224.4|226.73|224.53|226.73|224.53|226.6|224.4|0
1642001260000|2022-01-12 15:27:40|226.6|224.4|226.48|224.28|226.6|224.4|226.48|224.28|0
1642001270000|2022-01-12 15:27:50|226.73|224.53|226.6|224.4|226.85|224.65|226.6|224.4|0
1642001280000|2022-01-12 15:28:00|226.48|224.28|226.36|224.16|226.6|224.4|226.36|224.16|0
1642001290000|2022-01-12 15:28:10|226.6|224.4|226.73|224.53|226.73|224.53|226.6|224.4|0
1642001300000|2022-01-12 15:28:20|226.85|224.65|226.85|224.65|226.98|224.78|226.85|224.65|0
1642001310000|2022-01-12 15:28:30|226.92|224.72|226.85|224.65|226.92|224.72|226.85|224.65|0
1642001320000|2022-01-12 15:28:40|226.97|224.77|227.35|225.15|227.35|225.15|226.85|224.65|0
1642001330000|2022-01-12 15:28:50|227.47|225.27|227.22|225.02|227.47|225.27|227.22|225.02|0
1642001340000|2022-01-12 15:29:00|227.47|225.27|227.35|225.15|227.6|225.4|227.35|225.15|0
1642001350000|2022-01-12 15:29:10|227.6|225.4|227.78|225.58|227.78|225.58|227.6|225.4|0
1642001360000|2022-01-12 15:29:20|227.6|225.4|227.72|225.52|227.72|225.52|227.6|225.4|0
1642001370000|2022-01-12 15:29:30|227.6|225.4|227.6|225.4|227.6|225.4|227.6|225.4|0
1642001380000|2022-01-12 15:29:40|227.72|225.52|227.47|225.27|227.72|225.52|227.47|225.27|0
1642001390000|2022-01-12 15:29:50|227.6|225.4|227.72|225.52|227.72|225.52|227.6|225.4|0
1642001400000|2022-01-12 15:30:00|227.1|224.9|227.1|224.9|227.35|225.15|227.1|224.9|0
1642001410000|2022-01-12 15:30:10|226.85|224.65|226.85|224.65|227.22|225.02|226.85|224.65|0
1642001420000|2022-01-12 15:30:20|227.22|225.02|227.47|225.27|227.66|225.46|227.22|225.02|0
1642001430000|2022-01-12 15:30:30|227.6|225.4|227.97|225.77|227.97|225.77|227.6|225.4|0
1642001440000|2022-01-12 15:30:40|227.84|225.64|227.84|225.64|227.97|225.77|227.84|225.64|0
1642001450000|2022-01-12 15:30:50|227.97|225.77|228.34|226.14|228.34|226.14|227.97|225.77|0
1642001460000|2022-01-12 15:31:00|228.22|226.02|228.34|226.14|228.47|226.27|228.22|226.02|0
1642001470000|2022-01-12 15:31:10|228.47|226.27|228.47|226.27|228.47|226.27|228.34|226.14|0
1642001480000|2022-01-12 15:31:20|229.09|226.89|229.78|227.58|229.78|227.58|229.09|226.89|0
1642001490000|2022-01-12 15:31:30|229.72|227.52|229.84|227.64|229.84|227.64|229.59|227.39|0
1642001500000|2022-01-12 15:31:40|230.34|228.14|230.09|227.89|230.34|228.14|230.09|227.89|0
1642001510000|2022-01-12 15:31:50|230.22|228.02|230.22|228.02|230.34|228.14|230.09|227.89|0
1642001520000|2022-01-12 15:32:00|230.34|228.14|231.09|228.89|231.09|228.89|230.34|228.14|0
1642001530000|2022-01-12 15:32:10|231.35|229.15|231.22|229.02|231.35|229.15|231.09|228.89|0
1642001540000|2022-01-12 15:32:20|231.35|229.15|231.35|229.15|231.72|229.52|231.35|229.15|0
1642001550000|2022-01-12 15:32:30|231.85|229.65|231.6|229.4|231.85|229.65|231.47|229.27|0
1642001560000|2022-01-12 15:32:40|231.47|229.27|231.72|229.52|231.98|229.78|231.47|229.27|0
1642001570000|2022-01-12 15:32:50|231.85|229.65|231.35|229.15|231.85|229.65|231.35|229.15|0
1642001580000|2022-01-12 15:33:00|231.22|229.02|231.22|229.02|231.6|229.4|231.22|229.02|0
1642001590000|2022-01-12 15:33:10|230.97|228.77|230.72|228.52|230.97|228.77|230.72|228.52|0
1642001600000|2022-01-12 15:33:20|230.84|228.64|230.59|228.39|230.84|228.64|230.59|228.39|0
1642001610000|2022-01-12 15:33:30|230.34|228.14|230.47|228.27|230.59|228.39|230.34|228.14|0
1642001620000|2022-01-12 15:33:40|230.59|228.39|229.96|227.76|230.59|228.39|229.84|227.64|0
1642001630000|2022-01-12 15:33:50|230.22|228.02|230.22|228.02|230.34|228.14|230.22|228.02|0
1642001640000|2022-01-12 15:34:00|230.47|228.27|230.47|228.27|230.59|228.39|230.47|228.27|0
1642001650000|2022-01-12 15:34:10|230.34|228.14|230.47|228.27|230.59|228.39|230.34|228.14|0
1642001660000|2022-01-12 15:34:20|230.34|228.14|229.96|227.76|230.34|228.14|229.96|227.76|0
1642001670000|2022-01-12 15:34:30|229.71|227.51|229.71|227.51|229.84|227.64|229.59|227.39|0
1642001680000|2022-01-12 15:34:40|229.46|227.26|229.96|227.76|229.96|227.76|229.46|227.26|0
1642001690000|2022-01-12 15:34:50|229.59|227.39|229.84|227.64|229.84|227.64|229.59|227.39|0
1642001700000|2022-01-12 15:35:00|229.71|227.51|229.96|227.76|229.96|227.76|229.71|227.51|0
1642001710000|2022-01-12 15:35:10|229.84|227.64|229.71|227.51|229.84|227.64|229.71|227.51|0
1642001720000|2022-01-12 15:35:20|229.59|227.39|229.21|227.01|229.59|227.39|229.21|227.01|0
1642001730000|2022-01-12 15:35:30|229.34|227.14|229.09|226.89|229.34|227.14|229.09|226.89|0
1642001740000|2022-01-12 15:35:40|228.84|226.64|228.71|226.51|228.84|226.64|228.71|226.51|0
1642001750000|2022-01-12 15:35:50|228.59|226.39|228.84|226.64|228.84|226.64|228.59|226.39|0
1642001760000|2022-01-12 15:36:00|228.96|226.76|228.84|226.64|228.96|226.76|228.84|226.64|0
1642001770000|2022-01-12 15:36:10|228.71|226.51|228.59|226.39|228.84|226.64|228.59|226.39|0
1642001780000|2022-01-12 15:36:20|228.71|226.51|229.21|227.01|229.21|227.01|228.71|226.51|0
1642001790000|2022-01-12 15:36:30|229.09|226.89|228.96|226.76|229.09|226.89|228.84|226.64|0
1642001800000|2022-01-12 15:36:40|229.03|226.83|228.96|226.76|229.03|226.83|228.84|226.64|0
1642001810000|2022-01-12 15:36:50|229.09|226.89|229.09|226.89|229.09|226.89|228.96|226.76|0
1642001820000|2022-01-12 15:37:00|229.34|227.14|229.21|227.01|229.34|227.14|229.21|227.01|0
1642001830000|2022-01-12 15:37:10|229.34|227.14|230.34|228.14|230.34|228.14|229.34|227.14|0
1642001840000|2022-01-12 15:37:20|230.21|228.01|230.4|228.2|230.46|228.26|230.21|228.01|0
1642001850000|2022-01-12 15:37:30|230.46|228.26|230.46|228.26|230.72|228.52|230.46|228.26|0
1642001860000|2022-01-12 15:37:40|230.34|228.14|230.97|228.77|230.97|228.77|230.34|228.14|0
1642001870000|2022-01-12 15:37:50|230.59|228.39|230.46|228.26|230.59|228.39|230.46|228.26|0
1642001880000|2022-01-12 15:38:00|230.59|228.39|230.71|228.51|230.78|228.58|230.59|228.39|0
1642001890000|2022-01-12 15:38:10|230.84|228.64|231.34|229.14|231.34|229.14|230.84|228.64|0
1642001900000|2022-01-12 15:38:20|231.22|229.02|231.85|229.65|231.85|229.65|231.22|229.02|0
1642001910000|2022-01-12 15:38:30|231.47|229.27|231.85|229.65|231.85|229.65|231.47|229.27|0
1642001920000|2022-01-12 15:38:40|231.97|229.77|232.22|230.02|232.35|230.15|231.97|229.77|0
1642001930000|2022-01-12 15:38:50|232.35|230.15|232.6|230.4|232.6|230.4|232.35|230.15|0
1642001940000|2022-01-12 15:39:00|232.73|230.53|233.49|231.29|233.49|231.29|232.73|230.53|0
1642001950000|2022-01-12 15:39:10|233.99|231.79|233.87|231.67|233.99|231.79|233.49|231.29|0
1642001960000|2022-01-12 15:39:20|234.12|231.92|233.87|231.67|234.12|231.92|233.74|231.54|0
1642001970000|2022-01-12 15:39:30|234.37|232.17|234.37|232.17|234.37|232.17|234.25|232.05|0
1642001980000|2022-01-12 15:39:40|234.25|232.05|234.12|231.92|234.37|232.17|234.12|231.92|0
1642001990000|2022-01-12 15:39:50|233.99|231.79|234.5|232.3|234.5|232.3|233.99|231.79|0
1642002000000|2022-01-12 15:40:00|234.63|232.43|233.74|231.54|234.63|232.43|233.74|231.54|0
1642002010000|2022-01-12 15:40:10|233.87|231.67|233.99|231.79|234.12|231.92|233.87|231.67|0
1642002020000|2022-01-12 15:40:20|233.61|231.41|233.23|231.03|233.61|231.41|233.23|231.03|0
1642002030000|2022-01-12 15:40:30|232.73|230.53|232.73|230.53|232.85|230.65|232.73|230.53|0
1642002040000|2022-01-12 15:40:40|232.85|230.65|233.23|231.03|233.23|231.03|232.6|230.4|0
1642002050000|2022-01-12 15:40:50|232.98|230.78|233.36|231.16|233.36|231.16|232.98|230.78|0
1642002060000|2022-01-12 15:41:00|233.11|230.91|233.87|231.67|233.87|231.67|233.11|230.91|0
1642002070000|2022-01-12 15:41:10|233.99|231.79|234.12|231.92|234.12|231.92|233.99|231.79|0
1642002080000|2022-01-12 15:41:20|234.25|232.05|234.88|232.68|234.88|232.68|234.25|232.05|0
1642002090000|2022-01-12 15:41:30|235.39|233.19|235.39|233.19|235.52|233.32|235.39|233.19|0
1642002100000|2022-01-12 15:41:40|235.14|232.94|236.28|234.08|236.28|234.08|235.14|232.94|0
1642002110000|2022-01-12 15:41:50|236.54|234.34|237.05|234.85|237.05|234.85|236.54|234.34|0
1642002120000|2022-01-12 15:42:00|236.92|234.72|236.15|233.95|236.92|234.72|236.03|233.83|0
1642002130000|2022-01-12 15:42:10|233.16|230.96|233.03|230.83|233.41|231.21|233.03|230.83|0
1642002140000|2022-01-12 15:42:20|232.52|230.32|232.77|230.57|232.77|230.57|232.52|230.32|0
1642002150000|2022-01-12 15:42:30|233.41|231.21|236.37|234.17|236.5|234.3|233.28|231.08|0
1642002160000|2022-01-12 15:42:40|236.5|234.3|238.7|236.5|238.7|236.5|236.25|234.05|0
1642002170000|2022-01-12 15:42:50|239.08|236.88|239.01|236.81|239.34|237.14|238.62|236.42|0
1642002180000|2022-01-12 15:43:00|239.39|237.19|238.75|236.55|239.39|237.19|238.75|236.55|0
1642002190000|2022-01-12 15:43:10|239.01|236.81|238.62|236.42|239.27|237.07|238.62|236.42|0
1642002200000|2022-01-12 15:43:20|238.75|236.55|239.27|237.07|239.27|237.07|238.75|236.55|0
1642002210000|2022-01-12 15:43:30|239.01|236.81|238.75|236.55|239.01|236.81|238.62|236.42|0
1642002220000|2022-01-12 15:43:40|238.88|236.68|238.75|236.55|239.01|236.81|238.75|236.55|0
1642002230000|2022-01-12 15:43:50|238.88|236.68|238.88|236.68|238.88|236.68|238.88|236.68|0
1642002240000|2022-01-12 15:44:00|239.14|236.94|238.75|236.55|239.14|236.94|238.75|236.55|0
1642002250000|2022-01-12 15:44:10|238.5|236.3|237.73|235.53|238.5|236.3|237.73|235.53|0
1642002260000|2022-01-12 15:44:20|237.6|235.4|237.09|234.89|237.6|235.4|237.09|234.89|0
1642002270000|2022-01-12 15:44:30|237.22|235.02|236.96|234.76|237.22|235.02|236.96|234.76|0
1642002280000|2022-01-12 15:44:40|237.22|235.02|236.71|234.51|237.22|235.02|236.71|234.51|0
1642002300000|2022-01-12 15:45:00|236.83|234.63|237.09|234.89|237.22|235.02|236.83|234.63|0
1642002310000|2022-01-12 15:45:10|236.71|234.51|237.22|235.02|237.22|235.02|236.71|234.51|0
1642002320000|2022-01-12 15:45:20|237.09|234.89|236.45|234.25|237.09|234.89|236.45|234.25|0
1642002330000|2022-01-12 15:45:30|236.2|234|236.2|234|236.2|234|236.2|234|0
1642002340000|2022-01-12 15:45:40|236.07|233.87|235.82|233.62|236.07|233.87|235.82|233.62|0
1642002350000|2022-01-12 15:45:50|235.56|233.36|235.69|233.49|235.69|233.49|235.44|233.24|0
1642002360000|2022-01-12 15:46:00|235.82|233.62|235.31|233.11|235.82|233.62|235.31|233.11|0
1642002370000|2022-01-12 15:46:10|235.18|232.98|234.67|232.47|235.18|232.98|234.67|232.47|0
1642002380000|2022-01-12 15:46:20|234.42|232.22|234.55|232.35|234.55|232.35|234.42|232.22|0
1642002390000|2022-01-12 15:46:30|234.8|232.6|234.8|232.6|234.8|232.6|234.67|232.47|0
1642002400000|2022-01-12 15:46:40|234.67|232.47|234.67|232.47|234.67|232.47|234.55|232.35|0
1642002410000|2022-01-12 15:46:50|234.55|232.35|234.29|232.09|234.55|232.35|234.29|232.09|0
1642002420000|2022-01-12 15:47:00|234.55|232.35|234.93|232.73|234.93|232.73|234.55|232.35|0
1642002430000|2022-01-12 15:47:10|235.05|232.85|235.69|233.49|235.82|233.62|235.05|232.85|0
1642002440000|2022-01-12 15:47:20|235.56|233.36|235.56|233.36|235.82|233.62|235.56|233.36|0
1642002450000|2022-01-12 15:47:30|235.43|233.23|235.43|233.23|235.43|233.23|235.18|232.98|0
1642002460000|2022-01-12 15:47:40|235.69|233.49|236.07|233.87|236.07|233.87|235.69|233.49|0
1642002470000|2022-01-12 15:47:50|235.82|233.62|235.56|233.36|235.94|233.74|235.56|233.36|0
1642002480000|2022-01-12 15:48:00|235.31|233.11|235.31|233.11|235.31|233.11|235.31|233.11|0
1642002490000|2022-01-12 15:48:10|235.43|233.23|235.43|233.23|235.56|233.36|235.43|233.23|0
1642002500000|2022-01-12 15:48:20|235.69|233.49|235.82|233.62|235.82|233.62|235.43|233.23|0
1642002510000|2022-01-12 15:48:30|235.94|233.74|236.2|234|236.2|234|235.94|233.74|0
1642002520000|2022-01-12 15:48:40|236.32|234.12|236.71|234.51|236.71|234.51|236.32|234.12|0
1642002530000|2022-01-12 15:48:50|236.58|234.38|236.58|234.38|236.71|234.51|236.58|234.38|0
1642002540000|2022-01-12 15:49:00|236.45|234.25|236.07|233.87|236.45|234.25|236.07|233.87|0
1642002550000|2022-01-12 15:49:10|235.88|233.68|236.39|234.19|236.39|234.19|235.81|233.61|0
1642002560000|2022-01-12 15:49:20|236.71|234.51|236.96|234.76|237.47|235.27|236.71|234.51|0
1642002570000|2022-01-12 15:49:30|236.71|234.51|237.09|234.89|237.09|234.89|236.71|234.51|0
1642002580000|2022-01-12 15:49:40|237.47|235.27|237.85|235.65|237.85|235.65|237.47|235.27|0
1642002590000|2022-01-12 15:49:50|237.73|235.53|237.73|235.53|237.85|235.65|237.73|235.53|0
1642002600000|2022-01-12 15:50:00|237.6|235.4|237.73|235.53|237.73|235.53|237.47|235.27|0
1642002610000|2022-01-12 15:50:10|237.85|235.65|237.85|235.65|237.85|235.65|237.6|235.4|0
1642002620000|2022-01-12 15:50:20|238.24|236.04|237.85|235.65|238.24|236.04|237.73|235.53|0
1642002630000|2022-01-12 15:50:30|238.24|236.04|238.62|236.42|238.62|236.42|238.24|236.04|0
1642002640000|2022-01-12 15:50:40|238.75|236.55|239.13|236.93|239.13|236.93|238.75|236.55|0
1642002650000|2022-01-12 15:50:50|239.01|236.81|239.01|236.81|239.26|237.06|239.01|236.81|0
1642002660000|2022-01-12 15:51:00|239.13|236.93|238.36|236.16|239.13|236.93|238.36|236.16|0
1642002670000|2022-01-12 15:51:10|238.24|236.04|237.85|235.65|238.24|236.04|237.6|235.4|0
1642002680000|2022-01-12 15:51:20|237.72|235.52|237.34|235.14|237.72|235.52|237.21|235.01|0
1642002690000|2022-01-12 15:51:30|236.96|234.76|237.6|235.4|237.6|235.4|236.96|234.76|0
1642002700000|2022-01-12 15:51:40|237.47|235.27|237.98|235.78|238.11|235.91|237.47|235.27|0
1642002710000|2022-01-12 15:51:50|237.34|235.14|237.6|235.4|237.6|235.4|237.34|235.14|0
1642002720000|2022-01-12 15:52:00|237.34|235.14|237.98|235.78|237.98|235.78|237.34|235.14|0
1642002730000|2022-01-12 15:52:10|238.11|235.91|237.34|235.14|238.11|235.91|237.34|235.14|0
1642002740000|2022-01-12 15:52:20|237.6|235.4|237.98|235.78|238.11|235.91|237.6|235.4|0
1642002750000|2022-01-12 15:52:30|238.24|236.04|238.88|236.68|238.88|236.68|238.24|236.04|0
1642002760000|2022-01-12 15:52:40|239.13|236.93|239.39|237.19|239.39|237.19|239.13|236.93|0
1642002770000|2022-01-12 15:52:50|239.52|237.32|239.52|237.32|239.52|237.32|239.39|237.19|0
1642002780000|2022-01-12 15:53:00|239.39|237.19|239.39|237.19|239.52|237.32|239.39|237.19|0
1642002790000|2022-01-12 15:53:10|239.26|237.06|239|236.8|239.26|237.06|239|236.8|0
1642002800000|2022-01-12 15:53:20|239.39|237.19|239.26|237.06|239.39|237.19|239.26|237.06|0
1642002810000|2022-01-12 15:53:30|239|236.8|239|236.8|239.13|236.93|239|236.8|0
1642002820000|2022-01-12 15:53:40|238.88|236.68|238.49|236.29|238.88|236.68|238.24|236.04|0
1642002830000|2022-01-12 15:53:50|238.36|236.16|237.98|235.78|238.36|236.16|237.98|235.78|0
1642002840000|2022-01-12 15:54:00|238.11|235.91|238.62|236.42|238.75|236.55|238.11|235.91|0
1642002850000|2022-01-12 15:54:10|238.75|236.55|238.75|236.55|238.75|236.55|238.49|236.29|0
1642002860000|2022-01-12 15:54:20|238.88|236.68|238.81|236.61|238.88|236.68|238.62|236.42|0
1642002870000|2022-01-12 15:54:30|238.75|236.55|238.49|236.29|238.75|236.55|238.49|236.29|0
1642002880000|2022-01-12 15:54:40|238.36|236.16|237.72|235.52|238.36|236.16|237.72|235.52|0
1642002890000|2022-01-12 15:54:50|238.11|235.91|237.85|235.65|238.11|235.91|237.85|235.65|0
1642002900000|2022-01-12 15:55:00|238.23|236.03|238.87|236.67|238.87|236.67|238.11|235.91|0
1642002910000|2022-01-12 15:55:10|238.75|236.55|239|236.8|239.26|237.06|238.75|236.55|0
1642002920000|2022-01-12 15:55:20|239.13|236.93|238.49|236.29|239.13|236.93|238.49|236.29|0
1642002930000|2022-01-12 15:55:30|238.36|236.16|238.49|236.29|238.62|236.42|238.36|236.16|0
1642002940000|2022-01-12 15:55:40|238.36|236.16|238.23|236.03|238.56|236.36|238.23|236.03|0
1642002950000|2022-01-12 15:55:50|238.49|236.29|239|236.8|239|236.8|238.49|236.29|0
1642002960000|2022-01-12 15:56:00|239.2|237|238.62|236.42|239.2|237|238.62|236.42|0
1642002970000|2022-01-12 15:56:10|238.36|236.16|238.23|236.03|238.87|236.67|238.23|236.03|0
1642002980000|2022-01-12 15:56:20|238.43|236.23|238.11|235.91|238.43|236.23|238.11|235.91|0
1642002990000|2022-01-12 15:56:30|238.23|236.03|237.98|235.78|238.23|236.03|237.98|235.78|0
1642003000000|2022-01-12 15:56:40|238.11|235.91|238.23|236.03|238.36|236.16|238.11|235.91|0
1642003010000|2022-01-12 15:56:50|238.36|236.16|238.11|235.91|238.36|236.16|238.11|235.91|0
1642003020000|2022-01-12 15:57:00|238.62|236.42|237.98|235.78|238.62|236.42|237.98|235.78|0
1642003030000|2022-01-12 15:57:10|237.85|235.65|237.72|235.52|237.85|235.65|237.72|235.52|0
1642003040000|2022-01-12 15:57:20|237.59|235.39|237.47|235.27|237.59|235.39|237.47|235.27|0
1642003050000|2022-01-12 15:57:30|236.83|234.63|236.83|234.63|236.96|234.76|236.83|234.63|0
1642003060000|2022-01-12 15:57:40|236.7|234.5|236.83|234.63|236.83|234.63|236.57|234.37|0
1642003070000|2022-01-12 15:57:50|236.7|234.5|236.45|234.25|236.83|234.63|236.45|234.25|0
1642003080000|2022-01-12 15:58:00|236.7|234.5|236.06|233.86|236.7|234.5|236.06|233.86|0
1642003090000|2022-01-12 15:58:10|235.81|233.61|235.56|233.36|235.81|233.61|235.56|233.36|0
1642003100000|2022-01-12 15:58:20|235.81|233.61|235.81|233.61|235.81|233.61|235.43|233.23|0
1642003110000|2022-01-12 15:58:30|235.94|233.74|235.68|233.48|235.94|233.74|235.68|233.48|0
1642003120000|2022-01-12 15:58:40|235.75|233.55|235.18|232.98|235.81|233.61|235.18|232.98|0
1642003130000|2022-01-12 15:58:50|235.56|233.36|235.81|233.61|235.81|233.61|235.56|233.36|0
1642003140000|2022-01-12 15:59:00|236.06|233.86|235.94|233.74|236.19|233.99|235.94|233.74|0
1642003150000|2022-01-12 15:59:10|236.06|233.86|236.06|233.86|236.06|233.86|236.06|233.86|0
1642003160000|2022-01-12 15:59:20|236.26|234.06|236.32|234.12|236.32|234.12|236.26|234.06|0
1642003170000|2022-01-12 15:59:30|236.45|234.25|236.32|234.12|236.45|234.25|236.19|233.99|0
1642003180000|2022-01-12 15:59:40|236.06|233.86|236.32|234.12|236.32|234.12|236.06|233.86|0
1642003190000|2022-01-12 15:59:50|236.57|234.37|236.57|234.37|236.77|234.57|236.57|234.37|0
1642003200000|2022-01-12 16:00:00|236.32|234.12|236.89|234.69|236.89|234.69|236.32|234.12|0
1642003210000|2022-01-12 16:00:10|237.08|234.88|235.81|233.61|237.08|234.88|235.81|233.61|0
1642003220000|2022-01-12 16:00:20|235.68|233.48|235.68|233.48|235.68|233.48|235.56|233.36|0
1642003230000|2022-01-12 16:00:30|235.56|233.36|235.43|233.23|235.56|233.36|235.17|232.97|0
1642003240000|2022-01-12 16:00:40|235.3|233.1|235.43|233.23|235.43|233.23|234.92|232.72|0
1642003250000|2022-01-12 16:00:50|235.37|233.17|235.43|233.23|235.43|233.23|235.3|233.1|0
1642003260000|2022-01-12 16:01:00|235.3|233.1|235.17|232.97|235.43|233.23|235.17|232.97|0
1642003270000|2022-01-12 16:01:10|235.3|233.1|235.3|233.1|235.3|233.1|235.17|232.97|0
1642003280000|2022-01-12 16:01:20|234.92|232.72|234.92|232.72|235.05|232.85|234.92|232.72|0
1642003290000|2022-01-12 16:01:30|234.79|232.59|234.79|232.59|234.86|232.66|234.79|232.59|0
1642003300000|2022-01-12 16:01:40|234.67|232.47|234.29|232.09|234.79|232.59|234.29|232.09|0
1642003310000|2022-01-12 16:01:50|234.54|232.34|234.41|232.21|234.54|232.34|234.41|232.21|0
1642003320000|2022-01-12 16:02:00|234.29|232.09|234.29|232.09|234.54|232.34|234.29|232.09|0
1642003330000|2022-01-12 16:02:10|234.03|231.83|234.03|231.83|234.16|231.96|234.03|231.83|0
1642003340000|2022-01-12 16:02:20|234.16|231.96|234.16|231.96|234.41|232.21|234.16|231.96|0
1642003350000|2022-01-12 16:02:30|234.03|231.83|234.79|232.59|234.79|232.59|234.03|231.83|0
1642003370000|2022-01-12 16:02:50|234.92|232.72|234.79|232.59|234.92|232.72|234.79|232.59|0
1642003380000|2022-01-12 16:03:00|234.92|232.72|235.43|233.23|235.43|233.23|234.92|232.72|0
1642003390000|2022-01-12 16:03:10|235.3|233.1|235.05|232.85|235.3|233.1|234.92|232.72|0
1642003400000|2022-01-12 16:03:20|234.92|232.72|235.68|233.48|235.81|233.61|234.92|232.72|0
1642003410000|2022-01-12 16:03:30|235.81|233.61|235.93|233.73|235.93|233.73|235.81|233.61|0
1642003420000|2022-01-12 16:03:40|236.06|233.86|236|233.8|236.19|233.99|236|233.8|0
1642003430000|2022-01-12 16:03:50|236.32|234.12|236.7|234.5|236.7|234.5|236.13|233.93|0
1642003440000|2022-01-12 16:04:00|236.57|234.37|236.57|234.37|236.57|234.37|236.44|234.24|0
1642003450000|2022-01-12 16:04:10|236.32|234.12|236.19|233.99|236.44|234.24|236.19|233.99|0
1642003460000|2022-01-12 16:04:20|236.06|233.86|236.44|234.24|236.44|234.24|236.06|233.86|0
1642003470000|2022-01-12 16:04:30|236.83|234.63|237.08|234.88|237.08|234.88|236.83|234.63|0
1642003480000|2022-01-12 16:04:40|237.21|235.01|237.85|235.65|237.85|235.65|237.21|235.01|0
1642003490000|2022-01-12 16:04:50|237.97|235.77|237.72|235.52|237.97|235.77|237.72|235.52|0
1642003500000|2022-01-12 16:05:00|237.85|235.65|237.21|235.01|237.85|235.65|237.21|235.01|0
1642003510000|2022-01-12 16:05:10|237.08|234.88|236.7|234.5|237.08|234.88|236.7|234.5|0
1642003520000|2022-01-12 16:05:20|236.95|234.75|237.59|235.39|237.72|235.52|236.95|234.75|0
1642003530000|2022-01-12 16:05:30|237.85|235.65|238.61|236.41|238.61|236.41|237.85|235.65|0
1642003540000|2022-01-12 16:05:40|238.49|236.29|238.61|236.41|238.61|236.41|238.49|236.29|0
1642003550000|2022-01-12 16:05:50|238.74|236.54|239.25|237.05|239.25|237.05|238.74|236.54|0
1642003560000|2022-01-12 16:06:00|239.64|237.44|240.03|237.83|240.03|237.83|239.51|237.31|0
1642003570000|2022-01-12 16:06:10|240.15|237.95|240.8|238.6|240.8|238.6|240.15|237.95|0
1642003580000|2022-01-12 16:06:20|241.06|238.86|240.28|238.08|241.06|238.86|240.28|238.08|0
1642003590000|2022-01-12 16:06:30|240.93|238.73|242.22|240.02|242.22|240.02|240.93|238.73|0
1642003600000|2022-01-12 16:06:40|242.61|240.41|243.64|241.44|243.64|241.44|242.61|240.41|0
1642003610000|2022-01-12 16:06:50|243.38|241.18|243.25|241.05|243.64|241.44|243.25|241.05|0
1642003620000|2022-01-12 16:07:00|243|240.8|243.51|241.31|243.9|241.7|243|240.8|0
1642003630000|2022-01-12 16:07:10|243.64|241.44|243|240.8|243.64|241.44|243|240.8|0
1642003640000|2022-01-12 16:07:20|243.12|240.92|242.61|240.41|243.12|240.92|242.61|240.41|0
1642003650000|2022-01-12 16:07:30|242.87|240.67|242.61|240.41|242.87|240.67|242.61|240.41|0
1642003660000|2022-01-12 16:07:40|243|240.8|242.87|240.67|243.25|241.05|242.87|240.67|0
1642003670000|2022-01-12 16:07:50|242.74|240.54|242.48|240.28|242.87|240.67|242.48|240.28|0
1642003680000|2022-01-12 16:08:00|242.35|240.15|242.74|240.54|242.87|240.67|242.35|240.15|0
1642003690000|2022-01-12 16:08:10|242.61|240.41|241.83|239.63|242.61|240.41|241.83|239.63|0
1642003700000|2022-01-12 16:08:20|241.7|239.5|241.18|238.98|241.7|239.5|241.18|238.98|0
1642003710000|2022-01-12 16:08:30|240.8|238.6|240.67|238.47|241.18|238.98|240.67|238.47|0
1642003720000|2022-01-12 16:08:40|240.54|238.34|240.93|238.73|240.93|238.73|240.54|238.34|0
1642003730000|2022-01-12 16:08:50|241.05|238.85|241.31|239.11|241.31|239.11|241.05|238.85|0
1642003740000|2022-01-12 16:09:00|241.05|238.85|241.44|239.24|241.57|239.37|241.05|238.85|0
1642003750000|2022-01-12 16:09:10|241.57|239.37|241.18|238.98|241.57|239.37|240.93|238.73|0
1642003760000|2022-01-12 16:09:20|241.12|238.92|241.18|238.98|241.18|238.98|240.99|238.79|0
1642003770000|2022-01-12 16:09:30|241.05|238.85|241.44|239.24|241.44|239.24|241.05|238.85|0
1642003780000|2022-01-12 16:09:40|241.64|239.44|241.18|238.98|241.64|239.44|241.18|238.98|0
1642003790000|2022-01-12 16:09:50|241.44|239.24|241.05|238.85|241.44|239.24|241.05|238.85|0
1642003800000|2022-01-12 16:10:00|240.67|238.47|240.28|238.08|240.67|238.47|240.28|238.08|0
1642003810000|2022-01-12 16:10:10|240.67|238.47|240.67|238.47|240.67|238.47|240.54|238.34|0
1642003820000|2022-01-12 16:10:20|240.8|238.6|240.8|238.6|241.05|238.85|240.8|238.6|0
1642003830000|2022-01-12 16:10:30|240.92|238.72|240.67|238.47|240.92|238.72|240.67|238.47|0
1642003840000|2022-01-12 16:10:40|240.54|238.34|240.28|238.08|240.54|238.34|240.28|238.08|0
1642003850000|2022-01-12 16:10:50|240.41|238.21|240.02|237.82|240.41|238.21|239.89|237.69|0
1642003860000|2022-01-12 16:11:00|240.41|238.21|240.02|237.82|240.41|238.21|240.02|237.82|0
1642003870000|2022-01-12 16:11:10|239.77|237.57|240.28|238.08|240.41|238.21|239.77|237.57|0
1642003880000|2022-01-12 16:11:20|240.02|237.82|240.54|238.34|240.67|238.47|240.02|237.82|0
1642003890000|2022-01-12 16:11:30|240.67|238.47|240.02|237.82|240.67|238.47|240.02|237.82|0
1642003900000|2022-01-12 16:11:40|240.28|238.08|240.15|237.95|240.28|238.08|240.02|237.82|0
1642003910000|2022-01-12 16:11:50|240.54|238.34|240.54|238.34|240.67|238.47|240.54|238.34|0
1642003920000|2022-01-12 16:12:00|240.41|238.21|241.25|239.05|241.25|239.05|240.41|238.21|0
1642003930000|2022-01-12 16:12:10|241.31|239.11|241.18|238.98|241.7|239.5|241.18|238.98|0
1642003940000|2022-01-12 16:12:20|241.31|239.11|240.92|238.72|241.31|239.11|240.67|238.47|0
1642003950000|2022-01-12 16:12:30|240.79|238.59|240.54|238.34|240.79|238.59|240.54|238.34|0
1642003960000|2022-01-12 16:12:40|240.79|238.59|241.57|239.37|241.57|239.37|240.79|238.59|0
1642003970000|2022-01-12 16:12:50|241.44|239.24|241.44|239.24|241.44|239.24|241.31|239.11|0
1642003980000|2022-01-12 16:13:00|241.18|238.98|240.79|238.59|241.18|238.98|240.67|238.47|0
1642003990000|2022-01-12 16:13:10|240.67|238.47|240.92|238.72|240.92|238.72|240.67|238.47|0
1642004000000|2022-01-12 16:13:20|241.44|239.24|241.57|239.37|241.7|239.5|241.44|239.24|0
1642004010000|2022-01-12 16:13:30|241.18|238.98|241.44|239.24|241.44|239.24|241.05|238.85|0
1642004020000|2022-01-12 16:13:40|241.96|239.76|241.57|239.37|241.96|239.76|241.57|239.37|0
1642004030000|2022-01-12 16:13:50|241.51|239.31|241.7|239.5|241.83|239.63|241.51|239.31|0
1642004040000|2022-01-12 16:14:00|241.83|239.63|241.57|239.37|242.21|240.01|241.57|239.37|0
1642004050000|2022-01-12 16:14:10|241.7|239.5|242.09|239.89|242.09|239.89|241.44|239.24|0
1642004060000|2022-01-12 16:14:20|242.21|240.01|242.09|239.89|242.21|240.01|242.09|239.89|0
1642004070000|2022-01-12 16:14:30|242.34|240.14|242.09|239.89|242.34|240.14|242.09|239.89|0
1642004080000|2022-01-12 16:14:40|241.96|239.76|242.21|240.01|242.21|240.01|241.96|239.76|0
1642004090000|2022-01-12 16:14:50|242.47|240.27|242.47|240.27|242.73|240.53|242.47|240.27|0
1642004100000|2022-01-12 16:15:00|243.25|241.05|242.34|240.14|243.25|241.05|242.34|240.14|0
1642004110000|2022-01-12 16:15:10|242.08|239.88|241.7|239.5|242.08|239.88|241.44|239.24|0
1642004120000|2022-01-12 16:15:20|241.57|239.37|242.08|239.88|242.08|239.88|241.57|239.37|0
1642004130000|2022-01-12 16:15:30|242.47|240.27|243.77|241.57|243.77|241.57|242.47|240.27|0
1642004140000|2022-01-12 16:15:40|244.29|242.09|244.81|242.61|244.81|242.61|244.29|242.09|0
1642004150000|2022-01-12 16:15:50|244.68|242.48|244.68|242.48|245.2|243|244.68|242.48|0
1642004160000|2022-01-12 16:16:00|245.2|243|244.29|242.09|245.2|243|244.29|242.09|0
1642004170000|2022-01-12 16:16:10|244.68|242.48|244.42|242.22|244.68|242.48|244.42|242.22|0
1642004180000|2022-01-12 16:16:20|244.29|242.09|244.81|242.61|244.81|242.61|244.29|242.09|0
1642004190000|2022-01-12 16:16:30|244.16|241.96|244.16|241.96|244.16|241.96|243.51|241.31|0
1642004200000|2022-01-12 16:16:40|244.42|242.22|244.42|242.22|244.42|242.22|244.29|242.09|0
1642004210000|2022-01-12 16:16:50|244.16|241.96|244.42|242.22|244.55|242.35|244.16|241.96|0
1642004220000|2022-01-12 16:17:00|244.55|242.35|244.55|242.35|244.55|242.35|244.55|242.35|0
1642004230000|2022-01-12 16:17:10|244.68|242.48|244.81|242.61|244.81|242.61|244.55|242.35|0
1642004240000|2022-01-12 16:17:20|244.94|242.74|245.46|243.26|245.59|243.39|244.94|242.74|0
1642004250000|2022-01-12 16:17:30|244.94|242.74|244.42|242.22|244.94|242.74|244.42|242.22|0
1642004260000|2022-01-12 16:17:40|244.68|242.48|244.81|242.61|244.94|242.74|244.55|242.35|0
1642004270000|2022-01-12 16:17:50|244.55|242.35|244.68|242.48|244.68|242.48|244.42|242.22|0
1642004280000|2022-01-12 16:18:00|244.55|242.35|244.29|242.09|244.55|242.35|244.03|241.83|0
1642004290000|2022-01-12 16:18:10|244.94|242.74|244.68|242.48|244.94|242.74|244.55|242.35|0
1642004300000|2022-01-12 16:18:20|244.55|242.35|244.29|242.09|244.55|242.35|244.29|242.09|0
1642004310000|2022-01-12 16:18:30|244.16|241.96|243.38|241.18|244.23|242.03|243.38|241.18|0
1642004320000|2022-01-12 16:18:40|242.86|240.66|242.34|240.14|242.86|240.66|242.34|240.14|0
1642004330000|2022-01-12 16:18:50|242.21|240.01|242.47|240.27|242.47|240.27|242.21|240.01|0
1642004340000|2022-01-12 16:19:00|242.34|240.14|241.95|239.75|242.34|240.14|241.82|239.62|0
1642004350000|2022-01-12 16:19:10|241.82|239.62|241.82|239.62|241.95|239.75|241.82|239.62|0
1642004360000|2022-01-12 16:19:20|241.7|239.5|241.18|238.98|241.7|239.5|241.18|238.98|0
1642004370000|2022-01-12 16:19:30|241.31|239.11|241.05|238.85|241.31|239.11|241.05|238.85|0
1642004380000|2022-01-12 16:19:40|240.92|238.72|240.79|238.59|241.05|238.85|240.79|238.59|0
1642004390000|2022-01-12 16:19:50|241.05|238.85|241.82|239.62|241.82|239.62|241.05|238.85|0
1642004400000|2022-01-12 16:20:00|242.21|240.01|242.34|240.14|242.54|240.34|242.21|240.01|0
1642004410000|2022-01-12 16:20:10|242.47|240.27|242.08|239.88|242.47|240.27|242.08|239.88|0
1642004420000|2022-01-12 16:20:20|242.34|240.14|242.47|240.27|242.47|240.27|241.95|239.75|0
1642004430000|2022-01-12 16:20:30|242.21|240.01|242.6|240.4|242.73|240.53|242.21|240.01|0
1642004440000|2022-01-12 16:20:40|242.34|240.14|241.69|239.49|242.34|240.14|241.69|239.49|0
1642004450000|2022-01-12 16:20:50|241.57|239.37|241.05|238.85|241.57|239.37|241.05|238.85|0
1642004460000|2022-01-12 16:21:00|241.18|238.98|241.82|239.62|241.82|239.62|241.18|238.98|0
1642004470000|2022-01-12 16:21:10|242.08|239.88|241.18|238.98|242.08|239.88|241.18|238.98|0
1642004480000|2022-01-12 16:21:20|241.05|238.85|241.44|239.24|241.56|239.36|241.05|238.85|0
1642004490000|2022-01-12 16:21:30|241.18|238.98|241.05|238.85|241.18|238.98|240.79|238.59|0
1642004500000|2022-01-12 16:21:40|241.18|238.98|241.31|239.11|241.44|239.24|241.18|238.98|0
1642004510000|2022-01-12 16:21:50|241.56|239.36|241.31|239.11|241.82|239.62|241.31|239.11|0
1642004520000|2022-01-12 16:22:00|241.44|239.24|241.31|239.11|241.44|239.24|241.31|239.11|0
1642004530000|2022-01-12 16:22:10|241.44|239.24|241.56|239.36|241.69|239.49|241.44|239.24|0
1642004540000|2022-01-12 16:22:20|241.31|239.11|242.21|240.01|242.21|240.01|241.31|239.11|0
1642004550000|2022-01-12 16:22:30|242.6|240.4|242.21|240.01|242.6|240.4|242.21|240.01|0
1642004560000|2022-01-12 16:22:40|241.82|239.62|241.18|238.98|241.82|239.62|241.18|238.98|0
1642004570000|2022-01-12 16:22:50|241.56|239.36|242.21|240.01|242.21|240.01|241.56|239.36|0
1642004580000|2022-01-12 16:23:00|242.08|239.88|241.95|239.75|242.21|240.01|241.69|239.49|0
1642004590000|2022-01-12 16:23:10|242.08|239.88|242.34|240.14|242.34|240.14|242.08|239.88|0
1642004600000|2022-01-12 16:23:20|242.21|240.01|242.47|240.27|242.47|240.27|242.21|240.01|0
1642004610000|2022-01-12 16:23:30|242.21|240.01|242.86|240.66|242.86|240.66|242.21|240.01|0
1642004620000|2022-01-12 16:23:40|243.25|241.05|243.38|241.18|243.64|241.44|243.25|241.05|0
1642004630000|2022-01-12 16:23:50|243.51|241.31|242.73|240.53|243.51|241.31|242.73|240.53|0
1642004640000|2022-01-12 16:24:00|243.05|240.85|242.47|240.27|243.05|240.85|242.47|240.27|0
1642004650000|2022-01-12 16:24:10|242.6|240.4|241.82|239.62|242.73|240.53|241.82|239.62|0
1642004660000|2022-01-12 16:24:20|241.69|239.49|241.43|239.23|241.69|239.49|241.43|239.23|0
1642004670000|2022-01-12 16:24:30|241.05|238.85|241.05|238.85|241.18|238.98|240.92|238.72|0
1642004680000|2022-01-12 16:24:40|240.79|238.59|240.92|238.72|241.05|238.85|240.79|238.59|0
1642004690000|2022-01-12 16:24:50|241.05|238.85|240.92|238.72|241.18|238.98|240.79|238.59|0
1642004700000|2022-01-12 16:25:00|241.3|239.1|241.43|239.23|241.56|239.36|241.3|239.1|0
1642004710000|2022-01-12 16:25:10|241.24|239.04|241.3|239.1|241.3|239.1|241.18|238.98|0
1642004720000|2022-01-12 16:25:20|241.56|239.36|241.43|239.23|241.56|239.36|241.43|239.23|0
1642004730000|2022-01-12 16:25:30|240.92|238.72|240.02|237.82|240.92|238.72|240.02|237.82|0
1642004740000|2022-01-12 16:25:40|240.14|237.94|239.89|237.69|240.14|237.94|239.89|237.69|0
1642004750000|2022-01-12 16:25:50|239.76|237.56|238.73|236.53|239.76|237.56|238.73|236.53|0
1642004760000|2022-01-12 16:26:00|238.99|236.79|238.73|236.53|239.12|236.92|238.73|236.53|0
1642004770000|2022-01-12 16:26:10|238.99|236.79|238.35|236.15|238.99|236.79|238.35|236.15|0
1642004780000|2022-01-12 16:26:20|238.73|236.53|238.35|236.15|238.99|236.79|238.35|236.15|0
1642004790000|2022-01-12 16:26:30|238.48|236.28|238.35|236.15|238.6|236.4|238.35|236.15|0
1642004800000|2022-01-12 16:26:40|238.48|236.28|238.48|236.28|238.6|236.4|238.48|236.28|0
1642004810000|2022-01-12 16:26:50|238.54|236.34|238.22|236.02|238.54|236.34|238.09|235.89|0
1642004820000|2022-01-12 16:27:00|238.35|236.15|238.22|236.02|238.35|236.15|238.09|235.89|0
1642004830000|2022-01-12 16:27:10|238.09|235.89|237.96|235.76|238.09|235.89|237.96|235.76|0
1642004840000|2022-01-12 16:27:20|238.22|236.02|238.22|236.02|238.22|236.02|238.09|235.89|0
1642004850000|2022-01-12 16:27:30|237.96|235.76|238.09|235.89|238.22|236.02|237.84|235.64|0
1642004860000|2022-01-12 16:27:40|237.84|235.64|237.71|235.51|237.84|235.64|237.58|235.38|0
1642004870000|2022-01-12 16:27:50|237.45|235.25|237.58|235.38|237.58|235.38|237.45|235.25|0
1642004880000|2022-01-12 16:28:00|237.45|235.25|237.84|235.64|237.84|235.64|237.45|235.25|0
1642004890000|2022-01-12 16:28:10|238.09|235.89|237.71|235.51|238.09|235.89|237.71|235.51|0
1642004900000|2022-01-12 16:28:20|237.84|235.64|237.96|235.76|238.09|235.89|237.84|235.64|0
1642004910000|2022-01-12 16:28:30|238.09|235.89|238.09|235.89|238.09|235.89|238.09|235.89|0
1642004920000|2022-01-12 16:28:40|238.03|235.83|237.96|235.76|238.09|235.89|237.96|235.76|0
1642004930000|2022-01-12 16:28:50|237.83|235.63|237.83|235.63|237.96|235.76|237.83|235.63|0
1642004940000|2022-01-12 16:29:00|238.09|235.89|238.47|236.27|238.47|236.27|238.09|235.89|0
1642004950000|2022-01-12 16:29:10|238.35|236.15|238.47|236.27|238.47|236.27|238.35|236.15|0
1642004960000|2022-01-12 16:29:20|238.09|235.89|238.09|235.89|238.09|235.89|238.09|235.89|0
1642004970000|2022-01-12 16:29:30|238.22|236.02|238.6|236.4|238.6|236.4|238.22|236.02|0
1642004980000|2022-01-12 16:29:40|238.22|236.02|238.22|236.02|238.35|236.15|238.22|236.02|0
1642004990000|2022-01-12 16:29:50|238.35|236.15|238.41|236.21|238.41|236.21|238.09|235.89|0
1642005000000|2022-01-12 16:30:00|238.09|235.89|237.83|235.63|238.09|235.89|237.83|235.63|0
1642005010000|2022-01-12 16:30:10|237.32|235.12|237.45|235.25|237.45|235.25|237.32|235.12|0
1642005020000|2022-01-12 16:30:20|237.71|235.51|237.71|235.51|237.71|235.51|237.71|235.51|0
1642005030000|2022-01-12 16:30:30|237.58|235.38|237.58|235.38|237.71|235.51|237.58|235.38|0
1642005040000|2022-01-12 16:30:40|237.71|235.51|237.32|235.12|237.71|235.51|237.32|235.12|0
1642005050000|2022-01-12 16:30:50|237.45|235.25|236.43|234.23|237.45|235.25|236.43|234.23|0
1642005060000|2022-01-12 16:31:00|236.81|234.61|237.07|234.87|237.07|234.87|236.81|234.61|0
1642005070000|2022-01-12 16:31:10|236.81|234.61|236.3|234.1|236.81|234.61|236.3|234.1|0
1642005080000|2022-01-12 16:31:20|236.18|233.98|236.05|233.85|236.18|233.98|236.05|233.85|0
1642005090000|2022-01-12 16:31:30|236.3|234.1|236.43|234.23|236.56|234.36|236.18|233.98|0
1642005100000|2022-01-12 16:31:40|236.18|233.98|236.05|233.85|236.18|233.98|236.05|233.85|0
1642005110000|2022-01-12 16:31:50|235.92|233.72|235.79|233.59|236.05|233.85|235.79|233.59|0
1642005120000|2022-01-12 16:32:00|236.05|233.85|235.92|233.72|236.05|233.85|235.79|233.59|0
1642005130000|2022-01-12 16:32:10|235.79|233.59|235.54|233.34|235.92|233.72|235.54|233.34|0
1642005140000|2022-01-12 16:32:20|235.67|233.47|235.41|233.21|235.79|233.59|235.41|233.21|0
1642005150000|2022-01-12 16:32:30|235.23|233.03|235.41|233.21|235.54|233.34|235.23|233.03|0
1642005160000|2022-01-12 16:32:40|235.54|233.34|235.16|232.96|235.54|233.34|235.16|232.96|0
1642005170000|2022-01-12 16:32:50|235.03|232.83|235.29|233.09|235.41|233.21|235.03|232.83|0
1642005180000|2022-01-12 16:33:00|235.54|233.34|235.16|232.96|235.54|233.34|235.03|232.83|0
1642005190000|2022-01-12 16:33:10|235.41|233.21|235.67|233.47|235.67|233.47|235.41|233.21|0
1642005200000|2022-01-12 16:33:20|235.54|233.34|235.67|233.47|235.67|233.47|235.54|233.34|0
1642005210000|2022-01-12 16:33:30|235.54|233.34|235.41|233.21|235.54|233.34|235.41|233.21|0
1642005220000|2022-01-12 16:33:40|235.29|233.09|235.41|233.21|235.41|233.21|235.29|233.09|0
1642005230000|2022-01-12 16:33:50|235.67|233.47|235.54|233.34|235.67|233.47|235.41|233.21|0
1642005240000|2022-01-12 16:34:00|235.03|232.83|235.41|233.21|235.41|233.21|235.03|232.83|0
1642005250000|2022-01-12 16:34:10|235.54|233.34|235.79|233.59|235.79|233.59|235.54|233.34|0
1642005260000|2022-01-12 16:34:20|235.67|233.47|235.79|233.59|235.79|233.59|235.67|233.47|0
1642005270000|2022-01-12 16:34:30|235.92|233.72|235.92|233.72|236.05|233.85|235.92|233.72|0
1642005280000|2022-01-12 16:34:40|236.05|233.85|235.92|233.72|236.05|233.85|235.79|233.59|0
1642005290000|2022-01-12 16:34:50|236.05|233.85|235.92|233.72|236.05|233.85|235.92|233.72|0
1642005300000|2022-01-12 16:35:00|236.05|233.85|235.79|233.59|236.05|233.85|235.79|233.59|0
1642005310000|2022-01-12 16:35:10|235.92|233.72|235.79|233.59|235.92|233.72|235.67|233.47|0
1642005320000|2022-01-12 16:35:20|235.28|233.08|235.41|233.21|235.41|233.21|235.16|232.96|0
1642005330000|2022-01-12 16:35:30|235.28|233.08|235.41|233.21|235.54|233.34|235.28|233.08|0
1642005340000|2022-01-12 16:35:40|235.54|233.34|235.79|233.59|235.92|233.72|235.54|233.34|0
1642005350000|2022-01-12 16:35:50|235.92|233.72|236.3|234.1|236.3|234.1|235.92|233.72|0
1642005360000|2022-01-12 16:36:00|235.92|233.72|236.17|233.97|236.17|233.97|235.92|233.72|0
1642005370000|2022-01-12 16:36:10|236.05|233.85|236.17|233.97|236.17|233.97|235.92|233.72|0
1642005380000|2022-01-12 16:36:20|235.92|233.72|235.79|233.59|235.92|233.72|235.79|233.59|0
1642005390000|2022-01-12 16:36:30|235.67|233.47|235.54|233.34|235.67|233.47|235.54|233.34|0
1642005400000|2022-01-12 16:36:40|235.28|233.08|234.65|232.45|235.28|233.08|234.65|232.45|0
1642005410000|2022-01-12 16:36:50|234.52|232.32|234.14|231.94|234.52|232.32|234.14|231.94|0
1642005420000|2022-01-12 16:37:00|234.4|232.2|234.27|232.07|234.4|232.2|234.14|231.94|0
1642005430000|2022-01-12 16:37:10|234.4|232.2|234.78|232.58|234.78|232.58|234.4|232.2|0
1642005440000|2022-01-12 16:37:20|234.9|232.7|235.03|232.83|235.03|232.83|234.78|232.58|0
1642005450000|2022-01-12 16:37:30|235.28|233.08|235.03|232.83|235.28|233.08|235.03|232.83|0
1642005460000|2022-01-12 16:37:40|235.16|232.96|235.03|232.83|235.16|232.96|235.03|232.83|0
1642005470000|2022-01-12 16:37:50|235.16|232.96|235.16|232.96|235.28|233.08|235.16|232.96|0
1642005480000|2022-01-12 16:38:00|235.28|233.08|234.78|232.58|235.28|233.08|234.78|232.58|0
1642005490000|2022-01-12 16:38:10|234.9|232.7|234.52|232.32|234.9|232.7|234.52|232.32|0
1642005500000|2022-01-12 16:38:20|234.65|232.45|234.65|232.45|234.78|232.58|234.65|232.45|0
1642005510000|2022-01-12 16:38:30|234.78|232.58|234.78|232.58|234.78|232.58|234.78|232.58|0
1642005520000|2022-01-12 16:38:40|234.9|232.7|235.16|232.96|235.16|232.96|234.9|232.7|0
1642005530000|2022-01-12 16:38:50|235.28|233.08|235.16|232.96|235.28|233.08|235.16|232.96|0
1642005540000|2022-01-12 16:39:00|235.03|232.83|235.41|233.21|235.54|233.34|235.03|232.83|0
1642005550000|2022-01-12 16:39:10|235.54|233.34|235.92|233.72|235.92|233.72|235.54|233.34|0
1642005560000|2022-01-12 16:39:20|235.79|233.59|235.92|233.72|235.92|233.72|235.79|233.59|0
1642005570000|2022-01-12 16:39:30|235.66|233.46|235.66|233.46|235.66|233.46|235.54|233.34|0
1642005580000|2022-01-12 16:39:40|235.54|233.34|235.54|233.34|235.66|233.46|235.54|233.34|0
1642005590000|2022-01-12 16:39:50|235.66|233.46|235.54|233.34|235.66|233.46|235.54|233.34|0
1642005600000|2022-01-12 16:40:00|235.28|233.08|234.9|232.7|235.28|233.08|234.9|232.7|0
1642005610000|2022-01-12 16:40:10|234.78|232.58|234.65|232.45|234.78|232.58|234.65|232.45|0
1642005620000|2022-01-12 16:40:20|234.52|232.32|234.52|232.32|234.65|232.45|234.46|232.26|0
1642005630000|2022-01-12 16:40:30|234.65|232.45|234.78|232.58|234.78|232.58|234.65|232.45|0
1642005640000|2022-01-12 16:40:40|234.9|232.7|235.03|232.83|235.03|232.83|234.9|232.7|0
1642005650000|2022-01-12 16:40:50|235.09|232.89|235.28|233.08|235.28|233.08|235.09|232.89|0
1642005660000|2022-01-12 16:41:00|235.16|232.96|235.03|232.83|235.16|232.96|235.03|232.83|0
1642005670000|2022-01-12 16:41:10|234.65|232.45|234.77|232.57|234.97|232.77|234.65|232.45|0
1642005680000|2022-01-12 16:41:20|234.59|232.39|234.65|232.45|234.9|232.7|234.59|232.39|0
1642005690000|2022-01-12 16:41:30|234.52|232.32|234.39|232.19|234.52|232.32|234.39|232.19|0
1642005700000|2022-01-12 16:41:40|234.27|232.07|234.27|232.07|234.27|232.07|234.14|231.94|0
1642005710000|2022-01-12 16:41:50|234.14|231.94|234.39|232.19|234.39|232.19|234.14|231.94|0
1642005720000|2022-01-12 16:42:00|234.27|232.07|234.14|231.94|234.27|232.07|234.02|231.82|0
1642005730000|2022-01-12 16:42:10|234.02|231.82|233.13|230.93|234.02|231.82|233.13|230.93|0
1642005740000|2022-01-12 16:42:20|233.26|231.06|232.63|230.43|233.26|231.06|232.63|230.43|0
1642005750000|2022-01-12 16:42:30|232.88|230.68|232.75|230.55|232.88|230.68|232.75|230.55|0
1642005760000|2022-01-12 16:42:40|232.88|230.68|232.75|230.55|232.88|230.68|232.63|230.43|0
1642005770000|2022-01-12 16:42:50|233.01|230.81|232.88|230.68|233.01|230.81|232.88|230.68|0
1642005780000|2022-01-12 16:43:00|232.75|230.55|232.88|230.68|232.88|230.68|232.63|230.43|0
1642005790000|2022-01-12 16:43:10|232.75|230.55|233|230.8|233.13|230.93|232.75|230.55|0
1642005800000|2022-01-12 16:43:20|233.13|230.93|233.26|231.06|233.26|231.06|233.13|230.93|0
1642005810000|2022-01-12 16:43:30|233.38|231.18|233.26|231.06|233.38|231.18|233.26|231.06|0
1642005820000|2022-01-12 16:43:40|233.38|231.18|233.26|231.06|233.38|231.18|233.26|231.06|0
1642005830000|2022-01-12 16:43:50|233.13|230.93|233|230.8|233.13|230.93|233|230.8|0
1642005840000|2022-01-12 16:44:00|233.13|230.93|233.38|231.18|233.38|231.18|233.13|230.93|0
1642005850000|2022-01-12 16:44:10|233.51|231.31|233.76|231.56|233.89|231.69|233.51|231.31|0
1642005860000|2022-01-12 16:44:20|234.01|231.81|234.27|232.07|234.52|232.32|234.01|231.81|0
1642005870000|2022-01-12 16:44:30|234.52|232.32|235.15|232.95|235.15|232.95|234.39|232.19|0
1642005880000|2022-01-12 16:44:40|235.28|233.08|235.53|233.33|235.53|233.33|235.28|233.08|0
1642005890000|2022-01-12 16:44:50|235.28|233.08|235.79|233.59|235.79|233.59|235.28|233.08|0
1642005900000|2022-01-12 16:45:00|235.66|233.46|236.11|233.91|236.11|233.91|235.66|233.46|0
1642005910000|2022-01-12 16:45:10|236.17|233.97|235.92|233.72|236.17|233.97|235.92|233.72|0
1642005920000|2022-01-12 16:45:20|236.04|233.84|236.04|233.84|236.17|233.97|236.04|233.84|0
1642005930000|2022-01-12 16:45:30|235.92|233.72|235.85|233.65|235.92|233.72|235.79|233.59|0
1642005940000|2022-01-12 16:45:40|235.79|233.59|235.41|233.21|235.92|233.72|235.41|233.21|0
1642005950000|2022-01-12 16:45:50|235.28|233.08|235.15|232.95|235.28|233.08|235.15|232.95|0
1642005960000|2022-01-12 16:46:00|234.9|232.7|234.9|232.7|235.03|232.83|234.9|232.7|0
1642005970000|2022-01-12 16:46:10|234.52|232.32|234.52|232.32|234.65|232.45|234.52|232.32|0
1642005980000|2022-01-12 16:46:20|234.27|232.07|234.27|232.07|234.65|232.45|234.27|232.07|0
1642005990000|2022-01-12 16:46:30|234.14|231.94|234.39|232.19|234.39|232.19|234.14|231.94|0
1642006000000|2022-01-12 16:46:40|234.52|232.32|234.52|232.32|234.52|232.32|234.27|232.07|0
1642006010000|2022-01-12 16:46:50|234.65|232.45|234.39|232.19|234.65|232.45|234.27|232.07|0
1642006020000|2022-01-12 16:47:00|234.27|232.07|234.14|231.94|234.27|232.07|234.14|231.94|0
1642006030000|2022-01-12 16:47:10|234.01|231.81|234.14|231.94|234.14|231.94|234.01|231.81|0
1642006040000|2022-01-12 16:47:20|234.01|231.81|234.01|231.81|234.14|231.94|234.01|231.81|0
1642006050000|2022-01-12 16:47:30|234.27|232.07|234.65|232.45|234.65|232.45|234.27|232.07|0
1642006060000|2022-01-12 16:47:40|234.39|232.19|234.52|232.32|234.52|232.32|234.39|232.19|0
1642006070000|2022-01-12 16:47:50|234.39|232.19|234.27|232.07|234.39|232.19|234.14|231.94|0
1642006080000|2022-01-12 16:48:00|234.39|232.19|234.27|232.07|234.39|232.19|234.27|232.07|0
1642006090000|2022-01-12 16:48:10|234.39|232.19|234.9|232.7|234.9|232.7|234.39|232.19|0
1642006100000|2022-01-12 16:48:20|235.15|232.95|235.15|232.95|235.15|232.95|235.15|232.95|0
1642006110000|2022-01-12 16:48:30|234.96|232.76|235.15|232.95|235.15|232.95|234.96|232.76|0
1642006120000|2022-01-12 16:48:40|235.28|233.08|235.28|233.08|235.28|233.08|235.28|233.08|0
1642006130000|2022-01-12 16:48:50|235.41|233.21|235.41|233.21|235.53|233.33|235.41|233.21|0
1642006140000|2022-01-12 16:49:00|235.53|233.33|235.53|233.33|235.53|233.33|235.41|233.21|0
1642006150000|2022-01-12 16:49:10|235.73|233.53|236.04|233.84|236.04|233.84|235.66|233.46|0
1642006160000|2022-01-12 16:49:20|235.91|233.71|236.17|233.97|236.17|233.97|235.91|233.71|0
1642006170000|2022-01-12 16:49:30|235.91|233.71|235.91|233.71|236.04|233.84|235.91|233.71|0
1642006180000|2022-01-12 16:49:40|236.04|233.84|235.91|233.71|236.04|233.84|235.91|233.71|0
1642006190000|2022-01-12 16:49:50|235.85|233.65|236.04|233.84|236.04|233.84|235.85|233.65|0
1642006200000|2022-01-12 16:50:00|236.17|233.97|235.79|233.59|236.17|233.97|235.79|233.59|0
1642006210000|2022-01-12 16:50:10|235.91|233.71|236.29|234.09|236.29|234.09|235.91|233.71|0
1642006220000|2022-01-12 16:50:20|235.91|233.71|235.91|233.71|235.91|233.71|235.79|233.59|0
1642006230000|2022-01-12 16:50:30|235.79|233.59|235.53|233.33|235.79|233.59|235.53|233.33|0
1642006240000|2022-01-12 16:50:40|235.79|233.59|235.66|233.46|235.79|233.59|235.66|233.46|0
1642006250000|2022-01-12 16:50:50|235.4|233.2|235.28|233.08|235.4|233.2|235.15|232.95|0
1642006260000|2022-01-12 16:51:00|235.66|233.46|235.4|233.2|235.79|233.59|235.4|233.2|0
1642006270000|2022-01-12 16:51:10|235.28|233.08|235.15|232.95|235.28|233.08|235.15|232.95|0
1642006280000|2022-01-12 16:51:20|235.66|233.46|235.53|233.33|235.66|233.46|235.53|233.33|0
1642006290000|2022-01-12 16:51:30|235.66|233.46|235.91|233.71|235.91|233.71|235.66|233.46|0
1642006300000|2022-01-12 16:51:40|235.79|233.59|235.79|233.59|235.79|233.59|235.66|233.46|0
1642006310000|2022-01-12 16:51:50|235.66|233.46|235.78|233.58|235.78|233.58|235.53|233.33|0
1642006320000|2022-01-12 16:52:00|235.91|233.71|235.78|233.58|235.91|233.71|235.66|233.46|0
1642006330000|2022-01-12 16:52:10|235.4|233.2|235.66|233.46|235.66|233.46|235.4|233.2|0
1642006340000|2022-01-12 16:52:20|235.53|233.33|235.4|233.2|235.53|233.33|235.4|233.2|0
1642006350000|2022-01-12 16:52:30|235.28|233.08|234.9|232.7|235.34|233.14|234.9|232.7|0
1642006360000|2022-01-12 16:52:40|234.84|232.64|234.9|232.7|234.9|232.7|234.84|232.64|0
1642006370000|2022-01-12 16:52:50|235.02|232.82|235.02|232.82|235.02|232.82|234.9|232.7|0
1642006380000|2022-01-12 16:53:00|234.9|232.7|234.77|232.57|234.9|232.7|234.77|232.57|0
1642006390000|2022-01-12 16:53:10|234.9|232.7|234.9|232.7|234.9|232.7|234.9|232.7|0
1642006400000|2022-01-12 16:53:20|235.02|232.82|235.15|232.95|235.15|232.95|235.02|232.82|0
1642006410000|2022-01-12 16:53:30|235.02|232.82|234.9|232.7|235.02|232.82|234.9|232.7|0
1642006420000|2022-01-12 16:53:40|234.77|232.57|234.39|232.19|234.77|232.57|234.39|232.19|0
1642006430000|2022-01-12 16:53:50|234.52|232.32|234.64|232.44|234.64|232.44|234.52|232.32|0
1642006440000|2022-01-12 16:54:00|234.52|232.32|234.26|232.06|234.52|232.32|234.26|232.06|0
1642006450000|2022-01-12 16:54:10|234.14|231.94|234.26|232.06|234.26|232.06|234.14|231.94|0
1642006460000|2022-01-12 16:54:20|234.14|231.94|234.2|232|234.26|232.06|234.14|231.94|0
1642006470000|2022-01-12 16:54:30|234.14|231.94|233.88|231.68|234.14|231.94|233.88|231.68|0
1642006480000|2022-01-12 16:54:40|234.01|231.81|233.76|231.56|234.01|231.81|233.76|231.56|0
1642006490000|2022-01-12 16:54:50|233.88|231.68|234.01|231.81|234.01|231.81|233.88|231.68|0
1642006500000|2022-01-12 16:55:00|233.88|231.68|233.88|231.68|234.01|231.81|233.88|231.68|0
1642006510000|2022-01-12 16:55:10|234.01|231.81|234.64|232.44|234.64|232.44|234.01|231.81|0
1642006520000|2022-01-12 16:55:20|234.52|232.32|234.77|232.57|234.77|232.57|234.39|232.19|0
1642006530000|2022-01-12 16:55:30|234.64|232.44|234.64|232.44|234.64|232.44|234.64|232.44|0
1642006540000|2022-01-12 16:55:40|234.51|232.31|234.64|232.44|234.64|232.44|234.51|232.31|0
1642006550000|2022-01-12 16:55:50|234.51|232.31|234.77|232.57|234.77|232.57|234.51|232.31|0
1642006560000|2022-01-12 16:56:00|234.64|232.44|234.89|232.69|234.89|232.69|234.51|232.31|0
1642006570000|2022-01-12 16:56:10|235.02|232.82|235.02|232.82|235.28|233.08|235.02|232.82|0
1642006580000|2022-01-12 16:56:20|234.89|232.69|234.77|232.57|234.89|232.69|234.77|232.57|0
1642006590000|2022-01-12 16:56:30|234.89|232.69|235.15|232.95|235.15|232.95|234.89|232.69|0
1642006600000|2022-01-12 16:56:40|235.02|232.82|235.27|233.07|235.27|233.07|235.02|232.82|0
1642006610000|2022-01-12 16:56:50|235.15|232.95|235.4|233.2|235.4|233.2|235.15|232.95|0
1642006620000|2022-01-12 16:57:00|235.27|233.07|235.53|233.33|235.53|233.33|235.27|233.07|0
1642006630000|2022-01-12 16:57:10|235.91|233.71|235.53|233.33|235.91|233.71|235.53|233.33|0
1642006640000|2022-01-12 16:57:20|235.66|233.46|235.78|233.58|235.78|233.58|235.66|233.46|0
1642006650000|2022-01-12 16:57:30|235.66|233.46|235.91|233.71|235.91|233.71|235.66|233.46|0
1642006660000|2022-01-12 16:57:40|236.04|233.84|236.29|234.09|236.29|234.09|236.04|233.84|0
1642006670000|2022-01-12 16:57:50|236.16|233.96|236.16|233.96|236.16|233.96|236.04|233.84|0
1642006680000|2022-01-12 16:58:00|236.04|233.84|236.04|233.84|236.16|233.96|235.91|233.71|0
1642006690000|2022-01-12 16:58:10|235.91|233.71|235.91|233.71|235.91|233.71|235.53|233.33|0
1642006700000|2022-01-12 16:58:20|236.55|234.35|236.42|234.22|236.67|234.47|236.42|234.22|0
1642006710000|2022-01-12 16:58:30|236.16|233.96|236.16|233.96|236.16|233.96|236.04|233.84|0
1642006720000|2022-01-12 16:58:40|236.04|233.84|236.16|233.96|236.16|233.96|236.04|233.84|0
1642006730000|2022-01-12 16:58:50|236.04|233.84|235.65|233.45|236.04|233.84|235.65|233.45|0
1642006740000|2022-01-12 16:59:00|235.4|233.2|235.15|232.95|235.4|233.2|235.02|232.82|0
1642006750000|2022-01-12 16:59:10|235.27|233.07|235.27|233.07|235.4|233.2|235.27|233.07|0
1642006760000|2022-01-12 16:59:20|235.34|233.14|235.27|233.07|235.4|233.2|235.27|233.07|0
1642006770000|2022-01-12 16:59:30|235.4|233.2|235.27|233.07|235.4|233.2|235.27|233.07|0
1642006780000|2022-01-12 16:59:40|235.15|232.95|235.27|233.07|235.27|233.07|235.15|232.95|0
1642006790000|2022-01-12 16:59:50|235.15|232.95|235.15|232.95|235.27|233.07|235.15|232.95|0
1642006800000|2022-01-12 17:00:00|235.02|232.82|235.53|233.33|235.53|233.33|235.02|232.82|0
1642006810000|2022-01-12 17:00:10|235.78|233.58|235.91|233.71|235.91|233.71|235.65|233.45|0
1642006820000|2022-01-12 17:00:20|235.78|233.58|235.65|233.45|235.78|233.58|235.53|233.33|0
1642006830000|2022-01-12 17:00:30|235.4|233.2|235.65|233.45|235.65|233.45|235.4|233.2|0
1642006840000|2022-01-12 17:00:40|235.78|233.58|235.78|233.58|235.78|233.58|235.78|233.58|0
1642006850000|2022-01-12 17:00:50|235.53|233.33|235.91|233.71|235.91|233.71|235.4|233.2|0
1642006860000|2022-01-12 17:01:00|235.78|233.58|235.53|233.33|235.78|233.58|235.4|233.2|0
1642006870000|2022-01-12 17:01:10|235.4|233.2|235.53|233.33|235.53|233.33|235.4|233.2|0
1642006880000|2022-01-12 17:01:20|235.4|233.2|235.78|233.58|235.78|233.58|235.4|233.2|0
1642006890000|2022-01-12 17:01:30|235.53|233.33|235.27|233.07|235.53|233.33|235.27|233.07|0
1642006900000|2022-01-12 17:01:40|235.15|232.95|235.15|232.95|235.15|232.95|235.02|232.82|0
1642006910000|2022-01-12 17:01:50|234.77|232.57|234.77|232.57|234.77|232.57|234.77|232.57|0
1642006920000|2022-01-12 17:02:00|234.89|232.69|234.89|232.69|235.15|232.95|234.89|232.69|0
1642006930000|2022-01-12 17:02:10|235.15|232.95|234.64|232.44|235.15|232.95|234.64|232.44|0
1642006940000|2022-01-12 17:02:20|234.77|232.57|234.51|232.31|234.77|232.57|234.51|232.31|0
1642006950000|2022-01-12 17:02:30|234.64|232.44|234.51|232.31|234.64|232.44|234.51|232.31|0
1642006960000|2022-01-12 17:02:40|234.38|232.18|234.38|232.18|234.51|232.31|234.38|232.18|0
1642006970000|2022-01-12 17:02:50|234.26|232.06|234.01|231.81|234.26|232.06|233.88|231.68|0
1642006980000|2022-01-12 17:03:00|234.26|232.06|233.88|231.68|234.26|232.06|233.88|231.68|0
1642006990000|2022-01-12 17:03:10|234.01|231.81|234.26|232.06|234.26|232.06|234.01|231.81|0
1642007000000|2022-01-12 17:03:20|234.38|232.18|234.76|232.56|234.76|232.56|234.38|232.18|0
1642007010000|2022-01-12 17:03:30|234.64|232.44|234.76|232.56|234.76|232.56|234.51|232.31|0
1642007020000|2022-01-12 17:03:40|234.89|232.69|235.02|232.82|235.08|232.88|234.89|232.69|0
1642007030000|2022-01-12 17:03:50|235.08|232.88|234.89|232.69|235.08|232.88|234.89|232.69|0
1642007040000|2022-01-12 17:04:00|235.02|232.82|234.51|232.31|235.02|232.82|234.51|232.31|0
1642007050000|2022-01-12 17:04:10|234.64|232.44|234.64|232.44|234.64|232.44|234.64|232.44|0
1642007060000|2022-01-12 17:04:20|234.89|232.69|235.02|232.82|235.02|232.82|234.89|232.69|0
1642007070000|2022-01-12 17:04:30|234.89|232.69|235.14|232.94|235.14|232.94|234.89|232.69|0
1642007080000|2022-01-12 17:04:40|235.27|233.07|234.76|232.56|235.27|233.07|234.76|232.56|0
1642007090000|2022-01-12 17:04:50|234.89|232.69|234.89|232.69|234.89|232.69|234.76|232.56|0
1642007100000|2022-01-12 17:05:00|235.02|232.82|235.02|232.82|235.02|232.82|234.89|232.69|0
1642007110000|2022-01-12 17:05:10|235.14|232.94|235.4|233.2|235.4|233.2|235.14|232.94|0
1642007120000|2022-01-12 17:05:20|235.52|233.32|235.91|233.71|235.91|233.71|235.52|233.32|0
1642007130000|2022-01-12 17:05:30|236.16|233.96|236.16|233.96|236.16|233.96|236.03|233.83|0
1642007140000|2022-01-12 17:05:40|236.29|234.09|237.43|235.23|237.43|235.23|236.29|234.09|0
1642007150000|2022-01-12 17:05:50|237.56|235.36|237.31|235.11|237.56|235.36|237.31|235.11|0
1642007160000|2022-01-12 17:06:00|237.43|235.23|237.43|235.23|237.56|235.36|237.43|235.23|0
1642007170000|2022-01-12 17:06:10|237.31|235.11|236.54|234.34|237.31|235.11|236.54|234.34|0
1642007180000|2022-01-12 17:06:20|236.29|234.09|236.54|234.34|236.54|234.34|236.29|234.09|0
1642007190000|2022-01-12 17:06:30|236.41|234.21|236.92|234.72|236.92|234.72|236.41|234.21|0
1642007200000|2022-01-12 17:06:40|236.8|234.6|236.67|234.47|236.8|234.6|236.67|234.47|0
1642007210000|2022-01-12 17:06:50|236.8|234.6|236.8|234.6|236.8|234.6|236.67|234.47|0
1642007220000|2022-01-12 17:07:00|237.12|234.92|237.43|235.23|237.43|235.23|237.05|234.85|0
1642007230000|2022-01-12 17:07:10|237.31|235.11|237.43|235.23|237.43|235.23|237.31|235.11|0
1642007240000|2022-01-12 17:07:20|237.18|234.98|237.56|235.36|237.56|235.36|237.18|234.98|0
1642007250000|2022-01-12 17:07:30|237.43|235.23|238.2|236|238.2|236|237.43|235.23|0
1642007260000|2022-01-12 17:07:40|238.58|236.38|238.58|236.38|238.58|236.38|238.46|236.26|0
1642007270000|2022-01-12 17:07:50|238.84|236.64|238.71|236.51|238.84|236.64|238.71|236.51|0
1642007280000|2022-01-12 17:08:00|238.58|236.38|238.46|236.26|238.58|236.38|238.46|236.26|0
1642007290000|2022-01-12 17:08:10|238.33|236.13|238.33|236.13|238.33|236.13|238.2|236|0
1642007300000|2022-01-12 17:08:20|238.01|235.81|238.07|235.87|238.07|235.87|237.94|235.74|0
1642007310000|2022-01-12 17:08:30|237.94|235.74|237.82|235.62|237.94|235.74|237.56|235.36|0
1642007320000|2022-01-12 17:08:40|237.69|235.49|237.69|235.49|237.69|235.49|237.56|235.36|0
1642007330000|2022-01-12 17:08:50|237.56|235.36|237.82|235.62|237.82|235.62|237.56|235.36|0
1642007340000|2022-01-12 17:09:00|237.69|235.49|237.94|235.74|237.94|235.74|237.56|235.36|0
1642007350000|2022-01-12 17:09:10|238.2|236|238.07|235.87|238.2|236|237.82|235.62|0
1642007360000|2022-01-12 17:09:20|237.94|235.74|238.14|235.94|238.2|236|237.94|235.74|0
1642007370000|2022-01-12 17:09:30|238.2|236|238.07|235.87|238.2|236|237.94|235.74|0
1642007380000|2022-01-12 17:09:40|237.94|235.74|237.69|235.49|237.94|235.74|237.69|235.49|0
1642007390000|2022-01-12 17:09:50|237.5|235.3|237.5|235.3|237.5|235.3|237.5|235.3|0
1642007400000|2022-01-12 17:10:00|237.43|235.23|237.05|234.85|237.43|235.23|237.05|234.85|0
1642007410000|2022-01-12 17:10:10|237.18|234.98|236.92|234.72|237.18|234.98|236.92|234.72|0
1642007420000|2022-01-12 17:10:20|236.79|234.59|236.79|234.59|236.79|234.59|236.79|234.59|0
1642007430000|2022-01-12 17:10:30|236.86|234.66|236.86|234.66|236.86|234.66|236.86|234.66|0
1642007440000|2022-01-12 17:10:40|236.79|234.59|236.67|234.47|236.92|234.72|236.54|234.34|0
1642007450000|2022-01-12 17:10:50|236.54|234.34|237.05|234.85|237.05|234.85|236.54|234.34|0
1642007460000|2022-01-12 17:11:00|237.18|234.98|237.18|234.98|237.3|235.1|237.18|234.98|0
1642007470000|2022-01-12 17:11:10|237.05|234.85|236.54|234.34|237.05|234.85|236.54|234.34|0
1642007480000|2022-01-12 17:11:20|236.67|234.47|236.79|234.59|236.79|234.59|236.54|234.34|0
1642007490000|2022-01-12 17:11:30|236.92|234.72|237.05|234.85|237.05|234.85|236.79|234.59|0
1642007500000|2022-01-12 17:11:40|237.18|234.98|237.18|234.98|237.18|234.98|237.18|234.98|0
1642007510000|2022-01-12 17:11:50|237.05|234.85|237.05|234.85|237.05|234.85|236.92|234.72|0
1642007520000|2022-01-12 17:12:00|236.92|234.72|237.43|235.23|237.43|235.23|236.92|234.72|0
1642007530000|2022-01-12 17:12:10|237.81|235.61|238.07|235.87|238.07|235.87|237.81|235.61|0
1642007540000|2022-01-12 17:12:20|238.2|236|238.2|236|238.33|236.13|238.2|236|0
1642007550000|2022-01-12 17:12:30|237.94|235.74|238.07|235.87|238.07|235.87|237.81|235.61|0
1642007560000|2022-01-12 17:12:40|238.33|236.13|238.71|236.51|238.71|236.51|238.33|236.13|0
1642007570000|2022-01-12 17:12:50|238.58|236.38|238.45|236.25|238.58|236.38|238.45|236.25|0
1642007580000|2022-01-12 17:13:00|238.33|236.13|238.45|236.25|238.45|236.25|238.33|236.13|0
1642007590000|2022-01-12 17:13:10|238.58|236.38|238.45|236.25|238.58|236.38|238.2|236|0
1642007600000|2022-01-12 17:13:20|238.33|236.13|238.33|236.13|238.33|236.13|238.33|236.13|0
1642007610000|2022-01-12 17:13:30|238.2|236|238.45|236.25|238.45|236.25|238.2|236|0
1642007620000|2022-01-12 17:13:40|238.2|236|238.26|236.06|238.26|236.06|238.14|235.94|0
1642007630000|2022-01-12 17:13:50|238.07|235.87|238.33|236.13|238.33|236.13|238.07|235.87|0
1642007640000|2022-01-12 17:14:00|238.2|236|237.94|235.74|238.2|236|237.94|235.74|0
1642007650000|2022-01-12 17:14:10|237.56|235.36|237.81|235.61|237.81|235.61|237.56|235.36|0
1642007660000|2022-01-12 17:14:20|237.69|235.49|237.56|235.36|237.69|235.49|237.3|235.1|0
1642007670000|2022-01-12 17:14:30|237.69|235.49|237.43|235.23|237.69|235.49|237.43|235.23|0
1642007680000|2022-01-12 17:14:40|237.56|235.36|237.56|235.36|237.56|235.36|237.56|235.36|0
1642007690000|2022-01-12 17:14:50|237.69|235.49|237.69|235.49|237.69|235.49|237.56|235.36|0
1642007700000|2022-01-12 17:15:00|237.81|235.61|237.69|235.49|237.81|235.61|237.43|235.23|0
1642007710000|2022-01-12 17:15:10|238.07|235.87|238.2|236|238.2|236|238.07|235.87|0
1642007720000|2022-01-12 17:15:20|238.32|236.12|237.94|235.74|238.32|236.12|237.94|235.74|0
1642007730000|2022-01-12 17:15:30|237.81|235.61|237.94|235.74|237.94|235.74|237.69|235.49|0
1642007740000|2022-01-12 17:15:40|237.81|235.61|237.81|235.61|237.81|235.61|237.81|235.61|0
1642007750000|2022-01-12 17:15:50|237.68|235.48|237.68|235.48|237.68|235.48|237.68|235.48|0
1642007760000|2022-01-12 17:16:00|237.56|235.36|237.17|234.97|237.56|235.36|237.17|234.97|0
1642007770000|2022-01-12 17:16:10|237.05|234.85|236.79|234.59|237.05|234.85|236.79|234.59|0
1642007780000|2022-01-12 17:16:20|236.54|234.34|236.28|234.08|236.54|234.34|236.28|234.08|0
1642007790000|2022-01-12 17:16:30|236.41|234.21|236.54|234.34|236.66|234.46|236.41|234.21|0
1642007800000|2022-01-12 17:16:40|236.41|234.21|236.79|234.59|236.92|234.72|236.41|234.21|0
1642007810000|2022-01-12 17:16:50|236.66|234.46|236.41|234.21|236.66|234.46|236.28|234.08|0
1642007820000|2022-01-12 17:17:00|236.54|234.34|236.28|234.08|236.54|234.34|236.15|233.95|0
1642007840000|2022-01-12 17:17:20|236.15|233.95|236.41|234.21|236.41|234.21|236.15|233.95|0
1642007850000|2022-01-12 17:17:30|236.15|233.95|236.28|234.08|236.28|234.08|236.15|233.95|0
1642007860000|2022-01-12 17:17:40|236.15|233.95|236.54|234.34|236.54|234.34|236.15|233.95|0
1642007870000|2022-01-12 17:17:50|236.41|234.21|236.28|234.08|236.54|234.34|236.28|234.08|0
1642007880000|2022-01-12 17:18:00|236.41|234.21|236.66|234.46|236.66|234.46|236.28|234.08|0
1642007890000|2022-01-12 17:18:10|236.79|234.59|236.92|234.72|236.92|234.72|236.79|234.59|0
1642007900000|2022-01-12 17:18:20|236.79|234.59|236.66|234.46|236.79|234.59|236.66|234.46|0
1642007910000|2022-01-12 17:18:30|236.79|234.59|236.66|234.46|236.79|234.59|236.54|234.34|0
1642007920000|2022-01-12 17:18:40|236.54|234.34|236.54|234.34|236.54|234.34|236.41|234.21|0
1642007930000|2022-01-12 17:18:50|236.66|234.46|236.66|234.46|236.66|234.46|236.54|234.34|0
1642007940000|2022-01-12 17:19:00|236.54|234.34|236.28|234.08|236.54|234.34|236.28|234.08|0
1642007950000|2022-01-12 17:19:10|236.15|233.95|236.03|233.83|236.15|233.95|236.03|233.83|0
1642007960000|2022-01-12 17:19:20|235.9|233.7|235.39|233.19|235.9|233.7|235.39|233.19|0
1642007970000|2022-01-12 17:19:30|235.64|233.44|235.01|232.81|235.64|233.44|235.01|232.81|0
1642007980000|2022-01-12 17:19:40|235.14|232.94|235.14|232.94|235.26|233.06|235.14|232.94|0
1642007990000|2022-01-12 17:19:50|235.26|233.06|235.52|233.32|235.77|233.57|235.26|233.06|0
1642008000000|2022-01-12 17:20:00|235.64|233.44|235.64|233.44|235.77|233.57|235.64|233.44|0
1642008010000|2022-01-12 17:20:10|235.77|233.57|236.28|234.08|236.28|234.08|235.77|233.57|0
1642008020000|2022-01-12 17:20:20|236.41|234.21|236.15|233.95|236.41|234.21|236.15|233.95|0
1642008030000|2022-01-12 17:20:30|236.28|234.08|235.77|233.57|236.28|234.08|235.77|233.57|0
1642008040000|2022-01-12 17:20:40|235.9|233.7|235.77|233.57|236.03|233.83|235.77|233.57|0
1642008050000|2022-01-12 17:20:50|235.64|233.44|235.52|233.32|235.64|233.44|235.26|233.06|0
1642008060000|2022-01-12 17:21:00|235.39|233.19|235.64|233.44|235.64|233.44|235.39|233.19|0
1642008070000|2022-01-12 17:21:10|235.77|233.57|235.52|233.32|235.77|233.57|235.39|233.19|0
1642008080000|2022-01-12 17:21:20|235.39|233.19|235.39|233.19|235.52|233.32|235.26|233.06|0
1642008090000|2022-01-12 17:21:30|235.52|233.32|235.39|233.19|235.52|233.32|235.39|233.19|0
1642008100000|2022-01-12 17:21:40|235.14|232.94|234.88|232.68|235.14|232.94|234.88|232.68|0
1642008110000|2022-01-12 17:21:50|235.26|233.06|235.52|233.32|235.52|233.32|235.26|233.06|0
1642008120000|2022-01-12 17:22:00|235.58|233.38|235.64|233.44|235.64|233.44|235.58|233.38|0
1642008130000|2022-01-12 17:22:10|235.52|233.32|235.52|233.32|235.64|233.44|235.52|233.32|0
1642008140000|2022-01-12 17:22:20|235.64|233.44|235.52|233.32|235.64|233.44|235.52|233.32|0
1642008150000|2022-01-12 17:22:30|235.64|233.44|235.77|233.57|235.9|233.7|235.64|233.44|0
1642008160000|2022-01-12 17:22:40|235.9|233.7|236.02|233.82|236.02|233.82|235.9|233.7|0
1642008170000|2022-01-12 17:22:50|236.15|233.95|235.77|233.57|236.15|233.95|235.77|233.57|0
1642008180000|2022-01-12 17:23:00|235.9|233.7|236.15|233.95|236.15|233.95|235.9|233.7|0
1642008190000|2022-01-12 17:23:10|236.02|233.82|236.15|233.95|236.15|233.95|236.02|233.82|0
1642008200000|2022-01-12 17:23:20|236.02|233.82|236.02|233.82|236.15|233.95|236.02|233.82|0
1642008210000|2022-01-12 17:23:30|235.9|233.7|235.9|233.7|236.02|233.82|235.9|233.7|0
1642008220000|2022-01-12 17:23:40|235.96|233.76|235.9|233.7|235.96|233.76|235.9|233.7|0
1642008230000|2022-01-12 17:23:50|235.77|233.57|235.77|233.57|235.77|233.57|235.77|233.57|0
1642008240000|2022-01-12 17:24:00|235.64|233.44|235.64|233.44|235.77|233.57|235.64|233.44|0
1642008250000|2022-01-12 17:24:10|235.52|233.32|235.52|233.32|235.77|233.57|235.52|233.32|0
1642008260000|2022-01-12 17:24:20|235.39|233.19|235.39|233.19|235.39|233.19|235.26|233.06|0
1642008270000|2022-01-12 17:24:30|235.52|233.32|235.39|233.19|235.52|233.32|235.39|233.19|0
1642008290000|2022-01-12 17:24:50|235.26|233.06|235.26|233.06|235.26|233.06|235.13|232.93|0
1642008300000|2022-01-12 17:25:00|235.39|233.19|235.39|233.19|235.39|233.19|235.39|233.19|0
1642008310000|2022-01-12 17:25:10|235.01|232.81|234.37|232.17|235.01|232.81|234.37|232.17|0
1642008320000|2022-01-12 17:25:20|234.25|232.05|234.12|231.92|234.25|232.05|233.87|231.67|0
1642008330000|2022-01-12 17:25:30|233.87|231.67|233.87|231.67|233.99|231.79|233.87|231.67|0
1642008340000|2022-01-12 17:25:40|234.12|231.92|234.5|232.3|234.5|232.3|234.12|231.92|0
1642008350000|2022-01-12 17:25:50|234.63|232.43|234.37|232.17|234.63|232.43|234.37|232.17|0
1642008360000|2022-01-12 17:26:00|234.57|232.37|234.88|232.68|234.88|232.68|234.57|232.37|0
1642008370000|2022-01-12 17:26:10|235.01|232.81|235.13|232.93|235.26|233.06|235.01|232.81|0
1642008380000|2022-01-12 17:26:20|235.01|232.81|234.88|232.68|235.13|232.93|234.88|232.68|0
1642008390000|2022-01-12 17:26:30|234.75|232.55|234.63|232.43|234.75|232.55|234.63|232.43|0
1642008400000|2022-01-12 17:26:40|234.75|232.55|234.75|232.55|234.88|232.68|234.75|232.55|0
1642008410000|2022-01-12 17:26:50|234.63|232.43|234.25|232.05|234.63|232.43|234.25|232.05|0
1642008420000|2022-01-12 17:27:00|234.5|232.3|234.5|232.3|234.63|232.43|234.5|232.3|0
1642008440000|2022-01-12 17:27:20|234.63|232.43|234.88|232.68|234.88|232.68|234.63|232.43|0
1642008450000|2022-01-12 17:27:30|235.01|232.81|234.63|232.43|235.01|232.81|234.63|232.43|0
1642008460000|2022-01-12 17:27:40|234.5|232.3|234.75|232.55|234.75|232.55|234.5|232.3|0
1642008470000|2022-01-12 17:27:50|234.63|232.43|234.5|232.3|234.63|232.43|234.5|232.3|0
1642008480000|2022-01-12 17:28:00|234.63|232.43|234.63|232.43|234.63|232.43|234.5|232.3|0
1642008490000|2022-01-12 17:28:10|235.01|232.81|234.88|232.68|235.01|232.81|234.75|232.55|0
1642008500000|2022-01-12 17:28:20|235.13|232.93|235.26|233.06|235.26|233.06|235.13|232.93|0
1642008510000|2022-01-12 17:28:30|235.13|232.93|235.01|232.81|235.13|232.93|235.01|232.81|0
1642008520000|2022-01-12 17:28:40|235.13|232.93|235.39|233.19|235.39|233.19|235.13|232.93|0
1642008530000|2022-01-12 17:28:50|235.51|233.31|235.64|233.44|235.64|233.44|235.51|233.31|0
1642008540000|2022-01-12 17:29:00|235.39|233.19|235.39|233.19|235.39|233.19|235.39|233.19|0
1642008550000|2022-01-12 17:29:10|235.51|233.31|235.51|233.31|235.51|233.31|235.39|233.19|0
1642008560000|2022-01-12 17:29:20|235.26|233.06|235.39|233.19|235.39|233.19|235.26|233.06|0
1642008570000|2022-01-12 17:29:30|235.51|233.31|235.39|233.19|235.51|233.31|235.39|233.19|0
1642008580000|2022-01-12 17:29:40|235.64|233.44|235.64|233.44|235.64|233.44|235.64|233.44|0
1642008590000|2022-01-12 17:29:50|235.39|233.19|235.51|233.31|235.64|233.44|235.39|233.19|0
1642008600000|2022-01-12 17:30:00|235.26|233.06|235.26|233.06|235.26|233.06|235.13|232.93|0
1642008610000|2022-01-12 17:30:10|235.51|233.31|235.51|233.31|235.77|233.57|235.51|233.31|0
1642008620000|2022-01-12 17:30:20|235.26|233.06|235.51|233.31|235.51|233.31|235.26|233.06|0
1642008630000|2022-01-12 17:30:30|235.39|233.19|235.26|233.06|235.39|233.19|235.26|233.06|0
1642008640000|2022-01-12 17:30:40|235.39|233.19|235.64|233.44|235.64|233.44|235.39|233.19|0
1642008650000|2022-01-12 17:30:50|235.51|233.31|235.39|233.19|235.51|233.31|235.39|233.19|0
1642008660000|2022-01-12 17:31:00|235.13|232.93|234.88|232.68|235.13|232.93|234.88|232.68|0
1642008670000|2022-01-12 17:31:10|234.75|232.55|234.62|232.42|235|232.8|234.62|232.42|0
1642008680000|2022-01-12 17:31:20|234.88|232.68|234.94|232.74|234.94|232.74|234.75|232.55|0
1642008690000|2022-01-12 17:31:30|235|232.8|234.75|232.55|235|232.8|234.75|232.55|0
1642008700000|2022-01-12 17:31:40|234.62|232.42|235.13|232.93|235.13|232.93|234.62|232.42|0
1642008710000|2022-01-12 17:31:50|235.07|232.87|234.75|232.55|235.07|232.87|234.75|232.55|0
1642008720000|2022-01-12 17:32:00|234.62|232.42|234.62|232.42|234.62|232.42|234.62|232.42|0
1642008730000|2022-01-12 17:32:10|234.75|232.55|234.62|232.42|234.75|232.55|234.62|232.42|0
1642008740000|2022-01-12 17:32:20|234.75|232.55|234.5|232.3|234.75|232.55|234.5|232.3|0
1642008750000|2022-01-12 17:32:30|234.37|232.17|234.62|232.42|234.62|232.42|234.37|232.17|0
1642008760000|2022-01-12 17:32:40|234.75|232.55|235|232.8|235|232.8|234.75|232.55|0
1642008780000|2022-01-12 17:33:00|234.88|232.68|235|232.8|235|232.8|234.88|232.68|0
1642008790000|2022-01-12 17:33:10|235.13|232.93|235.13|232.93|235.26|233.06|235.13|232.93|0
1642008800000|2022-01-12 17:33:20|235.26|233.06|235|232.8|235.26|233.06|235|232.8|0
1642008810000|2022-01-12 17:33:30|234.88|232.68|235|232.8|235|232.8|234.88|232.68|0
1642008820000|2022-01-12 17:33:40|234.88|232.68|234.88|232.68|234.88|232.68|234.88|232.68|0
1642008830000|2022-01-12 17:33:50|235|232.8|235|232.8|235|232.8|235|232.8|0
1642008840000|2022-01-12 17:34:00|234.88|232.68|235.13|232.93|235.13|232.93|234.88|232.68|0
1642008850000|2022-01-12 17:34:10|235|232.8|234.88|232.68|235|232.8|234.88|232.68|0
1642008860000|2022-01-12 17:34:20|234.62|232.42|234.88|232.68|234.88|232.68|234.62|232.42|0
1642008870000|2022-01-12 17:34:30|235|232.8|235|232.8|235|232.8|234.88|232.68|0
1642008880000|2022-01-12 17:34:40|235.13|232.93|234.88|232.68|235.13|232.93|234.88|232.68|0
1642008890000|2022-01-12 17:34:50|234.75|232.55|235|232.8|235|232.8|234.75|232.55|0
1642008900000|2022-01-12 17:35:00|234.88|232.68|233.99|231.79|234.88|232.68|233.99|231.79|0
1642008910000|2022-01-12 17:35:10|233.86|231.66|233.99|231.79|233.99|231.79|233.48|231.28|0
1642008920000|2022-01-12 17:35:20|233.86|231.66|233.61|231.41|233.86|231.66|233.61|231.41|0
1642008930000|2022-01-12 17:35:30|233.36|231.16|233.11|230.91|233.36|231.16|233.11|230.91|0
1642008940000|2022-01-12 17:35:40|232.98|230.78|232.98|230.78|233.11|230.91|232.98|230.78|0
1642008950000|2022-01-12 17:35:50|233.11|230.91|233.36|231.16|233.36|231.16|233.11|230.91|0
1642008960000|2022-01-12 17:36:00|233.23|231.03|232.6|230.4|233.36|231.16|232.48|230.28|0
1642008970000|2022-01-12 17:36:10|232.98|230.78|233.36|231.16|233.36|231.16|232.98|230.78|0
1642008980000|2022-01-12 17:36:20|233.23|231.03|233.48|231.28|233.48|231.28|233.23|231.03|0
1642008990000|2022-01-12 17:36:30|233.61|231.41|233.74|231.54|233.74|231.54|233.61|231.41|0
1642009000000|2022-01-12 17:36:40|233.86|231.66|233.99|231.79|233.99|231.79|233.74|231.54|0
1642009010000|2022-01-12 17:36:50|233.86|231.66|233.74|231.54|233.86|231.66|233.74|231.54|0
1642009020000|2022-01-12 17:37:00|233.86|231.66|234.24|232.04|234.24|232.04|233.86|231.66|0
1642009030000|2022-01-12 17:37:10|234.12|231.92|234.12|231.92|234.24|232.04|233.99|231.79|0
1642009040000|2022-01-12 17:37:20|234.24|232.04|234.75|232.55|234.75|232.55|234.24|232.04|0
1642009050000|2022-01-12 17:37:30|234.5|232.3|234.62|232.42|234.62|232.42|234.5|232.3|0
1642009060000|2022-01-12 17:37:40|234.49|232.29|234.37|232.17|234.49|232.29|234.24|232.04|0
1642009070000|2022-01-12 17:37:50|234.24|232.04|234.12|231.92|234.24|232.04|233.99|231.79|0
1642009080000|2022-01-12 17:38:00|234.24|232.04|234.24|232.04|234.24|232.04|234.24|232.04|0
1642009090000|2022-01-12 17:38:10|234.12|231.92|234.49|232.29|234.49|232.29|234.12|231.92|0
1642009100000|2022-01-12 17:38:20|234.62|232.42|234.49|232.29|234.62|232.42|234.49|232.29|0
1642009110000|2022-01-12 17:38:30|234.37|232.17|234.37|232.17|234.37|232.17|234.37|232.17|0
1642009120000|2022-01-12 17:38:40|234.24|232.04|234.24|232.04|234.24|232.04|234.11|231.91|0
1642009130000|2022-01-12 17:38:50|234.11|231.91|234.24|232.04|234.24|232.04|234.11|231.91|0
1642009140000|2022-01-12 17:39:00|234.11|231.91|234.24|232.04|234.24|232.04|233.99|231.79|0
1642009150000|2022-01-12 17:39:10|234.11|231.91|234.37|232.17|234.37|232.17|234.11|231.91|0
1642009160000|2022-01-12 17:39:20|234.24|232.04|234.24|232.04|234.24|232.04|234.11|231.91|0
1642009170000|2022-01-12 17:39:30|234.37|232.17|234.87|232.67|234.87|232.67|234.37|232.17|0
1642009180000|2022-01-12 17:39:40|234.75|232.55|234.87|232.67|234.87|232.67|234.75|232.55|0
1642009190000|2022-01-12 17:39:50|234.75|232.55|234.69|232.49|234.75|232.55|234.62|232.42|0
1642009200000|2022-01-12 17:40:00|234.62|232.42|234.62|232.42|234.62|232.42|234.49|232.29|0
1642009210000|2022-01-12 17:40:10|234.49|232.29|233.99|231.79|234.49|232.29|233.99|231.79|0
1642009220000|2022-01-12 17:40:20|234.11|231.91|234.87|232.67|234.87|232.67|234.11|231.91|0
1642009230000|2022-01-12 17:40:30|234.75|232.55|234.87|232.67|235|232.8|234.75|232.55|0
1642009240000|2022-01-12 17:40:40|234.75|232.55|234.75|232.55|234.75|232.55|234.62|232.42|0
1642009250000|2022-01-12 17:40:50|234.87|232.67|234.87|232.67|234.87|232.67|234.75|232.55|0
1642009260000|2022-01-12 17:41:00|234.62|232.42|234.62|232.42|234.62|232.42|234.49|232.29|0
1642009270000|2022-01-12 17:41:10|234.49|232.29|234.49|232.29|234.49|232.29|234.37|232.17|0
1642009280000|2022-01-12 17:41:20|234.62|232.42|234.37|232.17|234.62|232.42|234.37|232.17|0
1642009290000|2022-01-12 17:41:30|234.49|232.29|234.37|232.17|234.49|232.29|234.37|232.17|0
1642009310000|2022-01-12 17:41:50|234.24|232.04|234.11|231.91|234.37|232.17|234.11|231.91|0
1642009320000|2022-01-12 17:42:00|234.24|232.04|234.24|232.04|234.37|232.17|234.24|232.04|0
1642009330000|2022-01-12 17:42:10|234.11|231.91|233.73|231.53|234.11|231.91|233.73|231.53|0
1642009340000|2022-01-12 17:42:20|233.61|231.41|233.73|231.53|233.73|231.53|233.61|231.41|0
1642009350000|2022-01-12 17:42:30|233.86|231.66|234.31|232.11|234.37|232.17|233.86|231.66|0
1642009360000|2022-01-12 17:42:40|234.37|232.17|234.37|232.17|234.37|232.17|234.24|232.04|0
1642009370000|2022-01-12 17:42:50|234.24|232.04|234.24|232.04|234.31|232.11|234.24|232.04|0
1642009380000|2022-01-12 17:43:00|234.37|232.17|234.37|232.17|234.49|232.29|234.37|232.17|0
1642009390000|2022-01-12 17:43:10|234.24|232.04|234.37|232.17|234.37|232.17|234.24|232.04|0
1642009400000|2022-01-12 17:43:20|234.49|232.29|234.49|232.29|234.62|232.42|234.49|232.29|0
1642009410000|2022-01-12 17:43:30|234.62|232.42|234.37|232.17|234.62|232.42|234.37|232.17|0
1642009420000|2022-01-12 17:43:40|234.11|231.91|234.24|232.04|234.24|232.04|233.99|231.79|0
1642009430000|2022-01-12 17:43:50|234.11|231.91|233.99|231.79|234.11|231.91|233.99|231.79|0
1642009440000|2022-01-12 17:44:00|234.11|231.91|234.24|232.04|234.24|232.04|234.11|231.91|0
1642009450000|2022-01-12 17:44:10|234.11|231.91|233.86|231.66|234.11|231.91|233.86|231.66|0
1642009460000|2022-01-12 17:44:20|234.11|231.91|234.11|231.91|234.24|232.04|234.11|231.91|0
1642009470000|2022-01-12 17:44:30|234.24|232.04|234.24|232.04|234.49|232.29|234.24|232.04|0
1642009480000|2022-01-12 17:44:40|234.11|231.91|234.49|232.29|234.49|232.29|234.11|231.91|0
1642009490000|2022-01-12 17:44:50|234.37|232.17|234.36|232.16|234.49|232.29|234.36|232.16|0
1642009500000|2022-01-12 17:45:00|234.24|232.04|234.24|232.04|234.36|232.16|234.24|232.04|0
1642009510000|2022-01-12 17:45:10|234.49|232.29|234.24|232.04|234.49|232.29|234.24|232.04|0
1642009520000|2022-01-12 17:45:20|234.11|231.91|234.11|231.91|234.11|231.91|233.99|231.79|0
1642009530000|2022-01-12 17:45:30|233.99|231.79|233.61|231.41|234.11|231.91|233.61|231.41|0
1642009550000|2022-01-12 17:45:50|233.73|231.53|233.73|231.53|233.73|231.53|233.73|231.53|0
1642009560000|2022-01-12 17:46:00|233.61|231.41|233.86|231.66|233.98|231.78|233.61|231.41|0
1642009570000|2022-01-12 17:46:10|233.98|231.78|234.24|232.04|234.36|232.16|233.98|231.78|0
1642009580000|2022-01-12 17:46:20|234.36|232.16|234.36|232.16|234.36|232.16|234.36|232.16|0
1642009590000|2022-01-12 17:46:30|234.49|232.29|234.74|232.54|234.74|232.54|234.49|232.29|0
1642009600000|2022-01-12 17:46:40|234.87|232.67|235.25|233.05|235.25|233.05|234.87|232.67|0
1642009610000|2022-01-12 17:46:50|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1642009620000|2022-01-12 17:47:00|235|232.8|235.38|233.18|235.38|233.18|235|232.8|0
1642009630000|2022-01-12 17:47:10|235.5|233.3|235.25|233.05|235.5|233.3|235.25|233.05|0
1642009640000|2022-01-12 17:47:20|235.12|232.92|235.19|232.99|235.19|232.99|235.12|232.92|0
1642009650000|2022-01-12 17:47:30|235|232.8|235|232.8|235|232.8|234.87|232.67|0
1642009660000|2022-01-12 17:47:40|235.12|232.92|235.12|232.92|235.25|233.05|235.12|232.92|0
1642009670000|2022-01-12 17:47:50|235|232.8|235.12|232.92|235.12|232.92|235|232.8|0
1642009680000|2022-01-12 17:48:00|235|232.8|235.25|233.05|235.25|233.05|235|232.8|0
1642009690000|2022-01-12 17:48:10|235.38|233.18|235.25|233.05|235.38|233.18|235.25|233.05|0
1642009700000|2022-01-12 17:48:20|235.12|232.92|235|232.8|235.12|232.92|235|232.8|0
1642009710000|2022-01-12 17:48:30|234.87|232.67|235.12|232.92|235.12|232.92|234.87|232.67|0
1642009720000|2022-01-12 17:48:40|235|232.8|235.12|232.92|235.12|232.92|235|232.8|0
1642009730000|2022-01-12 17:48:50|235|232.8|235|232.8|235|232.8|234.87|232.67|0
1642009740000|2022-01-12 17:49:00|234.87|232.67|234.87|232.67|234.87|232.67|234.74|232.54|0
1642009750000|2022-01-12 17:49:10|234.74|232.54|234.74|232.54|234.74|232.54|234.74|232.54|0
1642009760000|2022-01-12 17:49:20|234.36|232.16|234.49|232.29|234.49|232.29|234.36|232.16|0
1642009770000|2022-01-12 17:49:30|234.36|232.16|234.11|231.91|234.36|232.16|234.11|231.91|0
1642009780000|2022-01-12 17:49:40|234.24|232.04|234.11|231.91|234.24|232.04|234.11|231.91|0
1642009790000|2022-01-12 17:49:50|233.98|231.78|233.98|231.78|233.98|231.78|233.98|231.78|0
1642009800000|2022-01-12 17:50:00|233.73|231.53|233.98|231.78|233.98|231.78|233.73|231.53|0
1642009810000|2022-01-12 17:50:10|233.6|231.4|233.73|231.53|233.73|231.53|233.6|231.4|0
1642009820000|2022-01-12 17:50:20|233.48|231.28|232.72|230.52|233.48|231.28|232.72|230.52|0
1642009830000|2022-01-12 17:50:30|232.47|230.27|232.47|230.27|232.47|230.27|232.47|230.27|0
1642009840000|2022-01-12 17:50:40|232.6|230.4|232.85|230.65|232.85|230.65|232.6|230.4|0
1642009850000|2022-01-12 17:50:50|232.72|230.52|232.59|230.39|232.72|230.52|232.59|230.39|0
1642009860000|2022-01-12 17:51:00|232.72|230.52|232.47|230.27|232.72|230.52|232.47|230.27|0
1642009870000|2022-01-12 17:51:10|232.59|230.39|232.22|230.02|232.59|230.39|232.22|230.02|0
1642009880000|2022-01-12 17:51:20|232.34|230.14|232.34|230.14|232.47|230.27|232.34|230.14|0
1642009890000|2022-01-12 17:51:30|232.22|230.02|232.22|230.02|232.22|230.02|232.22|230.02|0
1642009900000|2022-01-12 17:51:40|232.34|230.14|232.34|230.14|232.47|230.27|232.34|230.14|0
1642009910000|2022-01-12 17:51:50|232.59|230.39|232.59|230.39|232.59|230.39|232.59|230.39|0
1642009920000|2022-01-12 17:52:00|232.34|230.14|232.85|230.65|232.85|230.65|232.34|230.14|0
1642009930000|2022-01-12 17:52:10|232.72|230.52|232.72|230.52|232.72|230.52|232.59|230.39|0
1642009940000|2022-01-12 17:52:20|232.59|230.39|232.59|230.39|232.59|230.39|232.59|230.39|0
1642009950000|2022-01-12 17:52:30|232.47|230.27|232.09|229.89|232.47|230.27|232.09|229.89|0
1642009960000|2022-01-12 17:52:40|231.97|229.77|231.71|229.51|231.97|229.77|231.71|229.51|0
1642009970000|2022-01-12 17:52:50|231.84|229.64|231.71|229.51|231.84|229.64|231.71|229.51|0
1642009980000|2022-01-12 17:53:00|231.84|229.64|231.59|229.39|231.84|229.64|231.59|229.39|0
1642009990000|2022-01-12 17:53:10|231.65|229.45|231.84|229.64|231.84|229.64|231.65|229.45|0
1642010000000|2022-01-12 17:53:20|231.71|229.51|231.71|229.51|231.71|229.51|231.71|229.51|0
1642010010000|2022-01-12 17:53:30|231.84|229.64|231.71|229.51|231.84|229.64|231.71|229.51|0
1642010020000|2022-01-12 17:53:40|231.59|229.39|231.71|229.51|231.71|229.51|231.59|229.39|0
1642010030000|2022-01-12 17:53:50|231.59|229.39|231.84|229.64|231.84|229.64|231.59|229.39|0
1642010040000|2022-01-12 17:54:00|231.71|229.51|231.84|229.64|231.84|229.64|231.71|229.51|0
1642010050000|2022-01-12 17:54:10|231.96|229.76|231.84|229.64|231.96|229.76|231.84|229.64|0
1642010060000|2022-01-12 17:54:20|231.96|229.76|231.96|229.76|231.96|229.76|231.84|229.64|0
1642010070000|2022-01-12 17:54:30|231.84|229.64|231.78|229.58|231.84|229.64|231.78|229.58|0
1642010080000|2022-01-12 17:54:40|231.84|229.64|231.59|229.39|231.84|229.64|231.59|229.39|0
1642010090000|2022-01-12 17:54:50|231.71|229.51|231.59|229.39|231.71|229.51|231.59|229.39|0
1642010100000|2022-01-12 17:55:00|231.71|229.51|231.71|229.51|231.71|229.51|231.71|229.51|0
1642010110000|2022-01-12 17:55:10|231.84|229.64|231.59|229.39|231.84|229.64|231.59|229.39|0
1642010120000|2022-01-12 17:55:20|231.71|229.51|231.71|229.51|231.71|229.51|231.59|229.39|0
1642010130000|2022-01-12 17:55:30|231.46|229.26|231.34|229.14|231.46|229.26|231.34|229.14|0
1642010140000|2022-01-12 17:55:40|231.09|228.89|231.09|228.89|231.21|229.01|231.09|228.89|0
1642010150000|2022-01-12 17:55:50|230.83|228.63|230.71|228.51|230.83|228.63|230.71|228.51|0
1642010160000|2022-01-12 17:56:00|230.83|228.63|230.96|228.76|230.96|228.76|230.83|228.63|0
1642010170000|2022-01-12 17:56:10|231.08|228.88|230.83|228.63|231.08|228.88|230.83|228.63|0
1642010180000|2022-01-12 17:56:20|230.71|228.51|230.96|228.76|230.96|228.76|230.71|228.51|0
1642010190000|2022-01-12 17:56:30|231.08|228.88|231.08|228.88|231.08|228.88|230.96|228.76|0
1642010200000|2022-01-12 17:56:40|231.21|229.01|231.21|229.01|231.21|229.01|231.21|229.01|0
1642010210000|2022-01-12 17:56:50|231.34|229.14|231.34|229.14|231.34|229.14|231.34|229.14|0
1642010220000|2022-01-12 17:57:00|231.59|229.39|231.59|229.39|231.59|229.39|231.59|229.39|0
1642010230000|2022-01-12 17:57:10|231.71|229.51|231.71|229.51|231.71|229.51|231.59|229.39|0
1642010240000|2022-01-12 17:57:20|231.84|229.64|231.59|229.39|231.84|229.64|231.59|229.39|0
1642010250000|2022-01-12 17:57:30|231.34|229.14|231.34|229.14|231.46|229.26|231.34|229.14|0
1642010260000|2022-01-12 17:57:40|231.4|229.2|231.33|229.13|231.46|229.26|231.33|229.13|0
1642010270000|2022-01-12 17:57:50|231.46|229.26|231.46|229.26|231.46|229.26|231.46|229.26|0
1642010280000|2022-01-12 17:58:00|231.33|229.13|231.33|229.13|231.33|229.13|231.33|229.13|0
1642010290000|2022-01-12 17:58:10|231.46|229.26|231.46|229.26|231.46|229.26|231.46|229.26|0
1642010300000|2022-01-12 17:58:20|231.33|229.13|231.15|228.95|231.33|229.13|231.15|228.95|0
1642010310000|2022-01-12 17:58:30|231.08|228.88|231.08|228.88|231.21|229.01|231.08|228.88|0
1642010320000|2022-01-12 17:58:40|231.21|229.01|231.08|228.88|231.21|229.01|231.08|228.88|0
1642010330000|2022-01-12 17:58:50|230.96|228.76|230.96|228.76|230.96|228.76|230.96|228.76|0
1642010340000|2022-01-12 17:59:00|231.08|228.88|231.08|228.88|231.21|229.01|231.08|228.88|0
1642010350000|2022-01-12 17:59:10|231.21|229.01|230.96|228.76|231.21|229.01|230.96|228.76|0
1642010360000|2022-01-12 17:59:20|231.08|228.88|231.33|229.13|231.33|229.13|231.08|228.88|0
1642010370000|2022-01-12 17:59:30|231.21|229.01|231.4|229.2|231.4|229.2|231.08|228.88|0
1642010380000|2022-01-12 17:59:40|231.46|229.26|231.58|229.38|231.59|229.39|231.33|229.13|0
1642010390000|2022-01-12 17:59:50|231.46|229.26|231.46|229.26|231.58|229.38|231.46|229.26|0
1642010400000|2022-01-12 18:00:00|231.33|229.13|231.46|229.26|231.46|229.26|231.21|229.01|0
1642010410000|2022-01-12 18:00:10|231.33|229.13|231.46|229.26|231.46|229.26|231.33|229.13|0
1642010420000|2022-01-12 18:00:20|231.33|229.13|231.33|229.13|231.46|229.26|231.33|229.13|0
1642010430000|2022-01-12 18:00:30|231.46|229.26|231.46|229.26|231.58|229.38|231.46|229.26|0
1642010440000|2022-01-12 18:00:40|231.71|229.51|231.71|229.51|231.71|229.51|231.71|229.51|0
1642010450000|2022-01-12 18:00:50|231.46|229.26|231.46|229.26|231.46|229.26|231.46|229.26|0
1642010460000|2022-01-12 18:01:00|231.58|229.38|232.34|230.14|232.34|230.14|231.58|229.38|0
1642010470000|2022-01-12 18:01:10|232.21|230.01|231.71|229.51|232.21|230.01|231.71|229.51|0
1642010480000|2022-01-12 18:01:20|231.58|229.38|231.33|229.13|231.58|229.38|231.33|229.13|0
1642010490000|2022-01-12 18:01:30|231.46|229.26|231.71|229.51|231.71|229.51|231.46|229.26|0
1642010500000|2022-01-12 18:01:40|231.84|229.64|231.84|229.64|231.96|229.76|231.71|229.51|0
1642010510000|2022-01-12 18:01:50|231.96|229.76|231.96|229.76|232.09|229.89|231.96|229.76|0
1642010520000|2022-01-12 18:02:00|232.46|230.26|232.21|230.01|232.46|230.26|232.21|230.01|0
1642010530000|2022-01-12 18:02:10|232.34|230.14|232.21|230.01|232.46|230.26|232.21|230.01|0
1642010540000|2022-01-12 18:02:20|232.09|229.89|232.09|229.89|232.09|229.89|232.09|229.89|0
1642010550000|2022-01-12 18:02:30|232.34|230.14|232.09|229.89|232.34|230.14|232.09|229.89|0
1642010560000|2022-01-12 18:02:40|232.21|230.01|232.72|230.52|232.72|230.52|232.21|230.01|0
1642010570000|2022-01-12 18:02:50|233.09|230.89|233.09|230.89|233.35|231.15|233.09|230.89|0
1642010580000|2022-01-12 18:03:00|232.97|230.77|233.09|230.89|233.22|231.02|232.97|230.77|0
1642010590000|2022-01-12 18:03:10|233.03|230.83|232.59|230.39|233.03|230.83|232.59|230.39|0
1642010600000|2022-01-12 18:03:20|232.46|230.26|232.59|230.39|232.59|230.39|232.46|230.26|0
1642010610000|2022-01-12 18:03:30|232.71|230.51|232.71|230.51|232.71|230.51|232.71|230.51|0
1642010620000|2022-01-12 18:03:40|232.59|230.39|232.59|230.39|232.59|230.39|232.46|230.26|0
1642010630000|2022-01-12 18:03:50|232.46|230.26|232.21|230.01|232.46|230.26|232.21|230.01|0
1642010640000|2022-01-12 18:04:00|232.09|229.89|232.34|230.14|232.34|230.14|232.09|229.89|0
1642010650000|2022-01-12 18:04:10|232.09|229.89|232.09|229.89|232.09|229.89|231.96|229.76|0
1642010660000|2022-01-12 18:04:20|231.96|229.76|232.09|229.89|232.09|229.89|231.96|229.76|0
1642010670000|2022-01-12 18:04:30|231.83|229.63|232.09|229.89|232.21|230.01|231.83|229.63|0
1642010680000|2022-01-12 18:04:40|232.21|230.01|232.34|230.14|232.34|230.14|232.21|230.01|0
1642010690000|2022-01-12 18:04:50|232.21|230.01|232.09|229.89|232.21|230.01|232.09|229.89|0
1642010700000|2022-01-12 18:05:00|232.21|230.01|232.08|229.88|232.21|230.01|232.08|229.88|0
1642010710000|2022-01-12 18:05:10|231.96|229.76|232.08|229.88|232.08|229.88|231.96|229.76|0
1642010720000|2022-01-12 18:05:20|232.15|229.95|232.08|229.88|232.15|229.95|232.08|229.88|0
1642010730000|2022-01-12 18:05:30|232.34|230.14|232.84|230.64|232.84|230.64|232.34|230.14|0
1642010740000|2022-01-12 18:05:40|232.97|230.77|232.71|230.51|232.97|230.77|232.71|230.51|0
1642010750000|2022-01-12 18:05:50|232.46|230.26|232.59|230.39|232.59|230.39|232.46|230.26|0
1642010760000|2022-01-12 18:06:00|232.46|230.26|232.59|230.39|232.71|230.51|232.46|230.26|0
1642010770000|2022-01-12 18:06:10|232.71|230.51|232.84|230.64|232.84|230.64|232.71|230.51|0
1642010780000|2022-01-12 18:06:20|232.59|230.39|232.59|230.39|232.71|230.51|232.59|230.39|0
1642010790000|2022-01-12 18:06:30|232.71|230.51|232.71|230.51|232.71|230.51|232.59|230.39|0
1642010800000|2022-01-12 18:06:40|232.46|230.26|232.46|230.26|232.46|230.26|232.46|230.26|0
1642010810000|2022-01-12 18:06:50|232.34|230.14|232.34|230.14|232.34|230.14|232.34|230.14|0
1642010820000|2022-01-12 18:07:00|232.46|230.26|232.46|230.26|232.46|230.26|232.46|230.26|0
1642010830000|2022-01-12 18:07:10|232.34|230.14|232.34|230.14|232.34|230.14|232.34|230.14|0
1642010840000|2022-01-12 18:07:20|232.46|230.26|232.59|230.39|232.59|230.39|232.46|230.26|0
1642010850000|2022-01-12 18:07:30|232.46|230.26|232.59|230.39|232.59|230.39|232.46|230.26|0
1642010860000|2022-01-12 18:07:40|232.34|230.14|232.46|230.26|232.46|230.26|232.34|230.14|0
1642010870000|2022-01-12 18:07:50|232.34|230.14|232.34|230.14|232.34|230.14|232.21|230.01|0
1642010880000|2022-01-12 18:08:00|232.46|230.26|232.46|230.26|232.46|230.26|232.27|230.07|0
1642010890000|2022-01-12 18:08:10|232.34|230.14|232.59|230.39|232.59|230.39|232.34|230.14|0
1642010900000|2022-01-12 18:08:20|232.46|230.26|232.46|230.26|232.46|230.26|232.46|230.26|0
1642010910000|2022-01-12 18:08:30|232.59|230.39|232.59|230.39|232.59|230.39|232.46|230.26|0
1642010920000|2022-01-12 18:08:40|232.46|230.26|232.59|230.39|232.59|230.39|232.46|230.26|0
1642010930000|2022-01-12 18:08:50|232.46|230.26|232.71|230.51|232.71|230.51|232.46|230.26|0
1642010940000|2022-01-12 18:09:00|232.59|230.39|232.33|230.13|232.59|230.39|232.33|230.13|0
1642010950000|2022-01-12 18:09:10|232.21|230.01|232.46|230.26|232.46|230.26|232.21|230.01|0
1642010960000|2022-01-12 18:09:20|232.33|230.13|232.33|230.13|232.46|230.26|232.33|230.13|0
1642010970000|2022-01-12 18:09:30|232.46|230.26|232.46|230.26|232.46|230.26|232.46|230.26|0
1642010980000|2022-01-12 18:09:40|232.33|230.13|232.59|230.39|232.59|230.39|232.33|230.13|0
1642010990000|2022-01-12 18:09:50|232.71|230.51|232.46|230.26|232.71|230.51|232.4|230.2|0
1642011000000|2022-01-12 18:10:00|232.33|230.13|232.33|230.13|232.46|230.26|232.33|230.13|0
1642011010000|2022-01-12 18:10:10|232.21|230.01|232.08|229.88|232.21|230.01|231.96|229.76|0
1642011020000|2022-01-12 18:10:20|231.96|229.76|231.96|229.76|231.96|229.76|231.96|229.76|0
1642011030000|2022-01-12 18:10:30|231.83|229.63|231.83|229.63|231.83|229.63|231.71|229.51|0
1642011040000|2022-01-12 18:10:40|231.71|229.51|231.71|229.51|231.71|229.51|231.58|229.38|0
1642011050000|2022-01-12 18:10:50|231.58|229.38|231.96|229.76|231.96|229.76|231.58|229.38|0
1642011060000|2022-01-12 18:11:00|232.08|229.88|232.08|229.88|232.21|230.01|232.08|229.88|0
1642011080000|2022-01-12 18:11:20|231.96|229.76|231.96|229.76|231.96|229.76|231.83|229.63|0
1642011090000|2022-01-12 18:11:30|232.21|230.01|232.08|229.88|232.21|230.01|232.08|229.88|0
1642011100000|2022-01-12 18:11:40|232.21|230.01|232.33|230.13|232.33|230.13|232.21|230.01|0
1642011110000|2022-01-12 18:11:50|232.21|230.01|232.21|230.01|232.21|230.01|232.21|230.01|0
1642011120000|2022-01-12 18:12:00|232.33|230.13|232.46|230.26|232.71|230.51|232.33|230.13|0
1642011130000|2022-01-12 18:12:10|232.58|230.38|232.84|230.64|232.84|230.64|232.58|230.38|0
1642011140000|2022-01-12 18:12:20|233.09|230.89|233.47|231.27|233.47|231.27|233.09|230.89|0
1642011150000|2022-01-12 18:12:30|233.97|231.77|233.47|231.27|234.1|231.9|233.47|231.27|0
1642011160000|2022-01-12 18:12:40|233.59|231.39|233.72|231.52|233.72|231.52|233.59|231.39|0
1642011170000|2022-01-12 18:12:50|233.59|231.39|234.23|232.03|234.23|232.03|233.59|231.39|0
1642011180000|2022-01-12 18:13:00|234.35|232.15|234.73|232.53|234.86|232.66|234.35|232.15|0
1642011190000|2022-01-12 18:13:10|234.6|232.4|234.86|232.66|235.11|232.91|234.6|232.4|0
1642011200000|2022-01-12 18:13:20|234.92|232.72|235.11|232.91|235.11|232.91|234.92|232.72|0
1642011210000|2022-01-12 18:13:30|234.86|232.66|234.98|232.78|235.11|232.91|234.86|232.66|0
1642011220000|2022-01-12 18:13:40|234.86|232.66|234.73|232.53|234.86|232.66|234.73|232.53|0
1642011230000|2022-01-12 18:13:50|234.86|232.66|234.98|232.78|234.98|232.78|234.86|232.66|0
1642011240000|2022-01-12 18:14:00|235.24|233.04|234.86|232.66|235.24|233.04|234.86|232.66|0
1642011250000|2022-01-12 18:14:10|234.73|232.53|234.22|232.02|234.73|232.53|234.22|232.02|0
1642011260000|2022-01-12 18:14:20|234.1|231.9|234.1|231.9|234.22|232.02|234.1|231.9|0
1642011270000|2022-01-12 18:14:30|233.97|231.77|234.22|232.02|234.22|232.02|233.97|231.77|0
1642011280000|2022-01-12 18:14:40|234.1|231.9|234.1|231.9|234.1|231.9|233.97|231.77|0
1642011290000|2022-01-12 18:14:50|234.22|232.02|234.48|232.28|234.48|232.28|234.22|232.02|0
1642011300000|2022-01-12 18:15:00|234.6|232.4|234.86|232.66|234.86|232.66|234.6|232.4|0
1642011310000|2022-01-12 18:15:10|234.73|232.53|235.24|233.04|235.24|233.04|234.73|232.53|0
1642011320000|2022-01-12 18:15:20|235.56|233.36|235.62|233.42|235.62|233.42|235.49|233.29|0
1642011330000|2022-01-12 18:15:30|235.87|233.67|235.62|233.42|235.87|233.67|235.62|233.42|0
1642011340000|2022-01-12 18:15:40|235.56|233.36|235.62|233.42|235.62|233.42|235.56|233.36|0
1642011350000|2022-01-12 18:15:50|235.49|233.29|235.62|233.42|235.62|233.42|235.49|233.29|0
1642011360000|2022-01-12 18:16:00|235.36|233.16|235.11|232.91|235.36|233.16|235.11|232.91|0
1642011370000|2022-01-12 18:16:10|234.98|232.78|234.98|232.78|235.11|232.91|234.98|232.78|0
1642011380000|2022-01-12 18:16:20|234.86|232.66|234.98|232.78|234.98|232.78|234.86|232.66|0
1642011390000|2022-01-12 18:16:30|235.11|232.91|234.98|232.78|235.11|232.91|234.98|232.78|0
1642011400000|2022-01-12 18:16:40|235.11|232.91|235.11|232.91|235.24|233.04|235.11|232.91|0
1642011410000|2022-01-12 18:16:50|235.36|233.16|234.86|232.66|235.36|233.16|234.86|232.66|0
1642011420000|2022-01-12 18:17:00|234.98|232.78|234.98|232.78|234.98|232.78|234.86|232.66|0
1642011430000|2022-01-12 18:17:10|235.11|232.91|235.11|232.91|235.24|233.04|235.11|232.91|0
1642011440000|2022-01-12 18:17:20|234.98|232.78|235.74|233.54|235.74|233.54|234.98|232.78|0
1642011450000|2022-01-12 18:17:30|235.62|233.42|235.62|233.42|235.62|233.42|235.49|233.29|0
1642011460000|2022-01-12 18:17:40|235.74|233.54|235.49|233.29|235.74|233.54|235.49|233.29|0
1642011470000|2022-01-12 18:17:50|235.62|233.42|235.74|233.54|235.74|233.54|235.62|233.42|0
1642011480000|2022-01-12 18:18:00|235.62|233.42|235.36|233.16|235.62|233.42|235.36|233.16|0
1642011490000|2022-01-12 18:18:10|235.24|233.04|234.86|232.66|235.24|233.04|234.86|232.66|0
1642011500000|2022-01-12 18:18:20|235.11|232.91|235.11|232.91|235.11|232.91|234.98|232.78|0
1642011510000|2022-01-12 18:18:30|235.36|233.16|235.11|232.91|235.36|233.16|235.11|232.91|0
1642011520000|2022-01-12 18:18:40|235.24|233.04|235.49|233.29|235.49|233.29|235.24|233.04|0
1642011530000|2022-01-12 18:18:50|235.62|233.42|236|233.8|236|233.8|235.62|233.42|0
1642011540000|2022-01-12 18:19:00|236.13|233.93|236.13|233.93|236.25|234.05|236.13|233.93|0
1642011550000|2022-01-12 18:19:10|236|233.8|235.74|233.54|236|233.8|235.74|233.54|0
1642011560000|2022-01-12 18:19:20|235.87|233.67|236|233.8|236|233.8|235.87|233.67|0
1642011570000|2022-01-12 18:19:30|235.74|233.54|235.62|233.42|235.74|233.54|235.62|233.42|0
1642011580000|2022-01-12 18:19:40|235.43|233.23|235.24|233.04|235.43|233.23|235.24|233.04|0
1642011590000|2022-01-12 18:19:50|234.98|232.78|234.85|232.65|234.98|232.78|234.85|232.65|0
1642011600000|2022-01-12 18:20:00|234.92|232.72|234.98|232.78|235.11|232.91|234.92|232.72|0
1642011610000|2022-01-12 18:20:10|235.11|232.91|235.36|233.16|235.49|233.29|235.11|232.91|0
1642011620000|2022-01-12 18:20:20|235.11|232.91|235.24|233.04|235.24|233.04|235.11|232.91|0
1642011630000|2022-01-12 18:20:30|235.11|232.91|235.24|233.04|235.24|233.04|235.11|232.91|0
1642011640000|2022-01-12 18:20:40|235.36|233.16|235.24|233.04|235.36|233.16|235.11|232.91|0
1642011650000|2022-01-12 18:20:50|235.23|233.03|235.11|232.91|235.36|233.16|235.11|232.91|0
1642011670000|2022-01-12 18:21:10|235.23|233.03|235.49|233.29|235.49|233.29|235.23|233.03|0
1642011680000|2022-01-12 18:21:20|235.62|233.42|235.87|233.67|235.87|233.67|235.49|233.29|0
1642011690000|2022-01-12 18:21:30|235.74|233.54|235.74|233.54|235.87|233.67|235.74|233.54|0
1642011700000|2022-01-12 18:21:40|235.62|233.42|235.36|233.16|235.62|233.42|235.36|233.16|0
1642011710000|2022-01-12 18:21:50|235.49|233.29|235.23|233.03|235.49|233.29|235.23|233.03|0
1642011720000|2022-01-12 18:22:00|235.36|233.16|235.36|233.16|235.36|233.16|235.3|233.1|0
1642011730000|2022-01-12 18:22:10|235.49|233.29|235.62|233.42|235.74|233.54|235.49|233.29|0
1642011740000|2022-01-12 18:22:20|235.74|233.54|235.74|233.54|235.87|233.67|235.74|233.54|0
1642011750000|2022-01-12 18:22:30|235.62|233.42|236|233.8|236|233.8|235.62|233.42|0
1642011760000|2022-01-12 18:22:40|235.87|233.67|235.87|233.67|235.87|233.67|235.74|233.54|0
1642011770000|2022-01-12 18:22:50|235.61|233.41|235.61|233.41|235.74|233.54|235.61|233.41|0
1642011780000|2022-01-12 18:23:00|235.74|233.54|235.49|233.29|235.74|233.54|235.49|233.29|0
1642011790000|2022-01-12 18:23:10|235.61|233.41|235.74|233.54|235.74|233.54|235.61|233.41|0
1642011800000|2022-01-12 18:23:20|235.61|233.41|236|233.8|236|233.8|235.61|233.41|0
1642011810000|2022-01-12 18:23:30|236.12|233.92|236|233.8|236.12|233.92|236|233.8|0
1642011820000|2022-01-12 18:23:40|235.87|233.67|235.87|233.67|235.87|233.67|235.87|233.67|0
1642011830000|2022-01-12 18:23:50|235.74|233.54|235.74|233.54|235.74|233.54|235.74|233.54|0
1642011840000|2022-01-12 18:24:00|235.68|233.48|235.61|233.41|235.74|233.54|235.61|233.41|0
1642011850000|2022-01-12 18:24:10|235.74|233.54|235.74|233.54|235.87|233.67|235.74|233.54|0
1642011860000|2022-01-12 18:24:20|235.61|233.41|235.61|233.41|235.61|233.41|235.61|233.41|0
1642011870000|2022-01-12 18:24:30|235.74|233.54|235.61|233.41|235.74|233.54|235.61|233.41|0
1642011880000|2022-01-12 18:24:40|235.49|233.29|235.49|233.29|235.49|233.29|235.36|233.16|0
1642011890000|2022-01-12 18:24:50|235.61|233.41|235.61|233.41|235.74|233.54|235.61|233.41|0
1642011900000|2022-01-12 18:25:00|235.81|233.61|235.74|233.54|235.81|233.61|235.74|233.54|0
1642011910000|2022-01-12 18:25:10|235.93|233.73|235.61|233.41|236|233.8|235.61|233.41|0
1642011920000|2022-01-12 18:25:20|235.11|232.91|235.11|232.91|235.23|233.03|235.11|232.91|0
1642011930000|2022-01-12 18:25:30|234.85|232.65|234.98|232.78|234.98|232.78|234.85|232.65|0
1642011940000|2022-01-12 18:25:40|234.85|232.65|235.11|232.91|235.11|232.91|234.85|232.65|0
1642011950000|2022-01-12 18:25:50|235.23|233.03|235.23|233.03|235.36|233.16|235.23|233.03|0
1642011960000|2022-01-12 18:26:00|235.36|233.16|235.23|233.03|235.36|233.16|235.23|233.03|0
1642011970000|2022-01-12 18:26:10|235.36|233.16|235.61|233.41|235.61|233.41|235.36|233.16|0
1642011980000|2022-01-12 18:26:20|235.49|233.29|235.49|233.29|235.61|233.41|235.49|233.29|0
1642011990000|2022-01-12 18:26:30|235.36|233.16|235.61|233.41|235.61|233.41|235.36|233.16|0
1642012000000|2022-01-12 18:26:40|235.49|233.29|235.74|233.54|235.74|233.54|235.49|233.29|0
1642012010000|2022-01-12 18:26:50|235.61|233.41|235.36|233.16|235.61|233.41|235.36|233.16|0
1642012020000|2022-01-12 18:27:00|235.23|233.03|234.98|232.78|235.23|233.03|234.98|232.78|0
1642012030000|2022-01-12 18:27:10|234.72|232.52|234.85|232.65|234.85|232.65|234.72|232.52|0
1642012040000|2022-01-12 18:27:20|234.72|232.52|234.6|232.4|234.72|232.52|234.6|232.4|0
1642012050000|2022-01-12 18:27:30|234.92|232.72|234.85|232.65|234.92|232.72|234.72|232.52|0
1642012060000|2022-01-12 18:27:40|234.72|232.52|234.6|232.4|234.72|232.52|234.6|232.4|0
1642012070000|2022-01-12 18:27:50|234.72|232.52|234.72|232.52|234.72|232.52|234.6|232.4|0
1642012080000|2022-01-12 18:28:00|234.47|232.27|234.34|232.14|234.47|232.27|234.34|232.14|0
1642012090000|2022-01-12 18:28:10|234.22|232.02|234.09|231.89|234.22|232.02|234.09|231.89|0
1642012100000|2022-01-12 18:28:20|233.96|231.76|233.96|231.76|233.96|231.76|233.84|231.64|0
1642012110000|2022-01-12 18:28:30|234.09|231.89|234.34|232.14|234.47|232.27|234.09|231.89|0
1642012120000|2022-01-12 18:28:40|234.47|232.27|234.47|232.27|234.47|232.27|234.34|232.14|0
1642012130000|2022-01-12 18:28:50|234.6|232.4|234.6|232.4|234.6|232.4|234.47|232.27|0
1642012140000|2022-01-12 18:29:00|234.47|232.27|234.47|232.27|234.47|232.27|234.47|232.27|0
1642012150000|2022-01-12 18:29:10|234.6|232.4|235.1|232.9|235.1|232.9|234.6|232.4|0
1642012160000|2022-01-12 18:29:20|235.36|233.16|236.12|233.92|236.12|233.92|235.36|233.16|0
1642012170000|2022-01-12 18:29:30|236.25|234.05|236.5|234.3|236.5|234.3|236.12|233.92|0
1642012180000|2022-01-12 18:29:40|236.37|234.17|236.5|234.3|236.5|234.3|236.25|234.05|0
1642012190000|2022-01-12 18:29:50|236.25|234.05|235.87|233.67|236.25|234.05|235.74|233.54|0
1642012200000|2022-01-12 18:30:00|236.25|234.05|235.99|233.79|236.25|234.05|235.99|233.79|0
1642012210000|2022-01-12 18:30:10|235.87|233.67|236.63|234.43|236.63|234.43|235.87|233.67|0
1642012220000|2022-01-12 18:30:20|236.88|234.68|237.01|234.81|237.01|234.81|236.76|234.56|0
1642012230000|2022-01-12 18:30:30|237.14|234.94|236.88|234.68|237.14|234.94|236.88|234.68|0
1642012240000|2022-01-12 18:30:40|236.76|234.56|236.5|234.3|236.76|234.56|236.37|234.17|0
1642012250000|2022-01-12 18:30:50|236.37|234.17|236.12|233.92|236.37|234.17|236.12|233.92|0
1642012260000|2022-01-12 18:31:00|235.87|233.67|236.12|233.92|236.12|233.92|235.87|233.67|0
1642012270000|2022-01-12 18:31:10|236.25|234.05|236.12|233.92|236.37|234.17|236.12|233.92|0
1642012280000|2022-01-12 18:31:20|235.99|233.79|235.99|233.79|236.12|233.92|235.99|233.79|0
1642012290000|2022-01-12 18:31:30|235.86|233.66|235.99|233.79|235.99|233.79|235.86|233.66|0
1642012300000|2022-01-12 18:31:40|236.12|233.92|235.36|233.16|236.12|233.92|235.36|233.16|0
1642012310000|2022-01-12 18:31:50|235.1|232.9|234.98|232.78|235.1|232.9|234.98|232.78|0
1642012320000|2022-01-12 18:32:00|234.85|232.65|234.98|232.78|234.98|232.78|234.85|232.65|0
1642012330000|2022-01-12 18:32:10|234.72|232.52|234.6|232.4|234.72|232.52|234.47|232.27|0
1642012340000|2022-01-12 18:32:20|234.85|232.65|234.85|232.65|234.85|232.65|234.85|232.65|0
1642012350000|2022-01-12 18:32:30|234.98|232.78|235.1|232.9|235.1|232.9|234.98|232.78|0
1642012360000|2022-01-12 18:32:40|235.23|233.03|235.23|233.03|235.23|233.03|235.23|233.03|0
1642012370000|2022-01-12 18:32:50|235.36|233.16|235.23|233.03|235.36|233.16|235.1|232.9|0
1642012380000|2022-01-12 18:33:00|234.98|232.78|235.1|232.9|235.1|232.9|234.98|232.78|0
1642012390000|2022-01-12 18:33:10|234.85|232.65|234.98|232.78|234.98|232.78|234.85|232.65|0
1642012400000|2022-01-12 18:33:20|234.85|232.65|234.85|232.65|234.85|232.65|234.85|232.65|0
1642012420000|2022-01-12 18:33:40|234.59|232.39|234.59|232.39|234.59|232.39|234.59|232.39|0
1642012430000|2022-01-12 18:33:50|234.47|232.27|234.85|232.65|234.85|232.65|234.47|232.27|0
1642012440000|2022-01-12 18:34:00|234.47|232.27|234.98|232.78|234.98|232.78|234.47|232.27|0
1642012450000|2022-01-12 18:34:10|234.97|232.77|234.91|232.71|235.1|232.9|234.85|232.65|0
1642012460000|2022-01-12 18:34:20|234.85|232.65|234.85|232.65|234.85|232.65|234.72|232.52|0
1642012470000|2022-01-12 18:34:30|235.1|232.9|235.04|232.84|235.23|233.03|235.04|232.84|0
1642012480000|2022-01-12 18:34:40|234.85|232.65|234.85|232.65|234.97|232.77|234.85|232.65|0
1642012490000|2022-01-12 18:34:50|234.97|232.77|234.85|232.65|234.97|232.77|234.85|232.65|0
1642012500000|2022-01-12 18:35:00|234.97|232.77|235.23|233.03|235.23|233.03|234.97|232.77|0
1642012510000|2022-01-12 18:35:10|235.36|233.16|235.36|233.16|235.48|233.28|235.36|233.16|0
1642012520000|2022-01-12 18:35:20|235.48|233.28|235.86|233.66|235.86|233.66|235.48|233.28|0
1642012530000|2022-01-12 18:35:30|235.99|233.79|235.99|233.79|235.99|233.79|235.86|233.66|0
1642012540000|2022-01-12 18:35:40|236.24|234.04|235.99|233.79|236.37|234.17|235.99|233.79|0
1642012550000|2022-01-12 18:35:50|236.12|233.92|236.06|233.86|236.12|233.92|235.99|233.79|0
1642012560000|2022-01-12 18:36:00|236.24|234.04|236.24|234.04|236.24|234.04|236.12|233.92|0
1642012570000|2022-01-12 18:36:10|236.37|234.17|236.63|234.43|236.63|234.43|236.37|234.17|0
1642012580000|2022-01-12 18:36:20|236.88|234.68|237.01|234.81|237.01|234.81|236.75|234.55|0
1642012590000|2022-01-12 18:36:30|236.88|234.68|236.88|234.68|237.01|234.81|236.75|234.55|0
1642012600000|2022-01-12 18:36:40|236.63|234.43|236.5|234.3|236.63|234.43|236.5|234.3|0
1642012610000|2022-01-12 18:36:50|236.63|234.43|236.63|234.43|236.75|234.55|236.63|234.43|0
1642012620000|2022-01-12 18:37:00|236.75|234.55|237.14|234.94|237.14|234.94|236.75|234.55|0
1642012630000|2022-01-12 18:37:10|237.01|234.81|237.26|235.06|237.26|235.06|237.01|234.81|0
1642012640000|2022-01-12 18:37:20|237.14|234.94|237.01|234.81|237.14|234.94|237.01|234.81|0
1642012650000|2022-01-12 18:37:30|236.88|234.68|236.75|234.55|236.88|234.68|236.75|234.55|0
1642012660000|2022-01-12 18:37:40|236.63|234.43|236.24|234.04|236.63|234.43|236.12|233.92|0
1642012670000|2022-01-12 18:37:50|236.37|234.17|236.37|234.17|236.5|234.3|236.37|234.17|0
1642012680000|2022-01-12 18:38:00|236.31|234.11|236.24|234.04|236.37|234.17|236.24|234.04|0
1642012690000|2022-01-12 18:38:10|236.12|233.92|236.5|234.3|236.5|234.3|236.12|233.92|0
1642012700000|2022-01-12 18:38:20|236.37|234.17|236.5|234.3|236.5|234.3|236.37|234.17|0
1642012710000|2022-01-12 18:38:30|236.63|234.43|236.63|234.43|236.63|234.43|236.63|234.43|0
1642012720000|2022-01-12 18:38:40|236.69|234.49|236.63|234.43|236.69|234.49|236.63|234.43|0
1642012730000|2022-01-12 18:38:50|236.75|234.55|236.62|234.42|236.75|234.55|236.62|234.42|0
1642012740000|2022-01-12 18:39:00|236.5|234.3|236.5|234.3|236.5|234.3|236.37|234.17|0
1642012750000|2022-01-12 18:39:10|236.62|234.42|236.5|234.3|236.62|234.42|236.5|234.3|0
1642012760000|2022-01-12 18:39:20|236.37|234.17|236.24|234.04|236.37|234.17|236.24|234.04|0
1642012770000|2022-01-12 18:39:30|236.12|233.92|236.24|234.04|236.24|234.04|236.12|233.92|0
1642012780000|2022-01-12 18:39:40|236.37|234.17|236.24|234.04|236.5|234.3|236.24|234.04|0
1642012790000|2022-01-12 18:39:50|236.37|234.17|236.37|234.17|236.37|234.17|236.37|234.17|0
1642012800000|2022-01-12 18:40:00|236.24|234.04|236.37|234.17|236.37|234.17|236.24|234.04|0
1642012810000|2022-01-12 18:40:10|236.12|233.92|236.37|234.17|236.37|234.17|236.12|233.92|0
1642012820000|2022-01-12 18:40:20|236.5|234.3|236.5|234.3|236.5|234.3|236.5|234.3|0
1642012830000|2022-01-12 18:40:30|236.37|234.17|236.11|233.91|236.37|234.17|236.11|233.91|0
1642012840000|2022-01-12 18:40:40|236.24|234.04|236.11|233.91|236.24|234.04|236.11|233.91|0
1642012850000|2022-01-12 18:40:50|236.18|233.98|236.24|234.04|236.37|234.17|236.18|233.98|0
1642012860000|2022-01-12 18:41:00|236.11|233.91|235.99|233.79|236.24|234.04|235.99|233.79|0
1642012870000|2022-01-12 18:41:10|236.11|233.91|235.99|233.79|236.11|233.91|235.99|233.79|0
1642012880000|2022-01-12 18:41:20|235.86|233.66|235.61|233.41|235.86|233.66|235.61|233.41|0
1642012890000|2022-01-12 18:41:30|235.35|233.15|235.35|233.15|235.61|233.41|235.35|233.15|0
1642012900000|2022-01-12 18:41:40|235.48|233.28|235.48|233.28|235.54|233.34|235.48|233.28|0
1642012910000|2022-01-12 18:41:50|235.61|233.41|235.73|233.53|235.73|233.53|235.61|233.41|0
1642012920000|2022-01-12 18:42:00|235.61|233.41|235.73|233.53|235.73|233.53|235.61|233.41|0
1642012930000|2022-01-12 18:42:10|235.86|233.66|235.93|233.73|235.93|233.73|235.73|233.53|0
1642012940000|2022-01-12 18:42:20|235.86|233.66|235.73|233.53|235.99|233.79|235.73|233.53|0
1642012950000|2022-01-12 18:42:30|235.61|233.41|235.73|233.53|235.73|233.53|235.61|233.41|0
1642012960000|2022-01-12 18:42:40|235.61|233.41|235.22|233.02|235.61|233.41|235.22|233.02|0
1642012970000|2022-01-12 18:42:50|235.1|232.9|235.35|233.15|235.35|233.15|235.1|232.9|0
1642012980000|2022-01-12 18:43:00|235.48|233.28|235.61|233.41|235.73|233.53|235.48|233.28|0
1642012990000|2022-01-12 18:43:10|235.73|233.53|235.73|233.53|235.73|233.53|235.73|233.53|0
1642013010000|2022-01-12 18:43:30|235.61|233.41|235.73|233.53|235.73|233.53|235.61|233.41|0
1642013020000|2022-01-12 18:43:40|235.86|233.66|236.11|233.91|236.11|233.91|235.86|233.66|0
1642013030000|2022-01-12 18:43:50|235.99|233.79|235.99|233.79|235.99|233.79|235.99|233.79|0
1642013040000|2022-01-12 18:44:00|236.11|233.91|235.86|233.66|236.11|233.91|235.86|233.66|0
1642013050000|2022-01-12 18:44:10|235.99|233.79|236.11|233.91|236.11|233.91|235.99|233.79|0
1642013060000|2022-01-12 18:44:20|235.99|233.79|235.73|233.53|235.99|233.79|235.73|233.53|0
1642013070000|2022-01-12 18:44:30|235.48|233.28|235.6|233.4|235.6|233.4|235.48|233.28|0
1642013080000|2022-01-12 18:44:40|235.73|233.53|235.6|233.4|235.73|233.53|235.6|233.4|0
1642013090000|2022-01-12 18:44:50|235.73|233.53|235.73|233.53|235.73|233.53|235.73|233.53|0
1642013100000|2022-01-12 18:45:00|235.6|233.4|236.37|234.17|236.37|234.17|235.6|233.4|0
1642013110000|2022-01-12 18:45:10|236.11|233.91|236.37|234.17|236.37|234.17|236.11|233.91|0
1642013120000|2022-01-12 18:45:20|236.24|234.04|236.37|234.17|236.37|234.17|236.24|234.04|0
1642013130000|2022-01-12 18:45:30|236.24|234.04|236.24|234.04|236.24|234.04|236.24|234.04|0
1642013140000|2022-01-12 18:45:40|235.86|233.66|235.73|233.53|235.86|233.66|235.73|233.53|0
1642013150000|2022-01-12 18:45:50|235.6|233.4|235.73|233.53|235.73|233.53|235.48|233.28|0
1642013160000|2022-01-12 18:46:00|235.6|233.4|235.6|233.4|235.6|233.4|235.6|233.4|0
1642013170000|2022-01-12 18:46:10|235.73|233.53|235.73|233.53|235.73|233.53|235.6|233.4|0
1642013180000|2022-01-12 18:46:20|235.6|233.4|235.48|233.28|235.73|233.53|235.48|233.28|0
1642013190000|2022-01-12 18:46:30|235.35|233.15|234.84|232.64|235.35|233.15|234.84|232.64|0
1642013200000|2022-01-12 18:46:40|234.72|232.52|234.84|232.64|234.84|232.64|234.72|232.52|0
1642013210000|2022-01-12 18:46:50|234.72|232.52|234.72|232.52|234.84|232.64|234.72|232.52|0
1642013220000|2022-01-12 18:47:00|234.84|232.64|234.84|232.64|234.97|232.77|234.84|232.64|0
1642013230000|2022-01-12 18:47:10|234.97|232.77|234.84|232.64|234.97|232.77|234.84|232.64|0
1642013240000|2022-01-12 18:47:20|234.72|232.52|234.84|232.64|234.84|232.64|234.72|232.52|0
1642013250000|2022-01-12 18:47:30|234.72|232.52|234.84|232.64|234.84|232.64|234.72|232.52|0
1642013260000|2022-01-12 18:47:40|234.97|232.77|234.97|232.77|234.97|232.77|234.97|232.77|0
1642013270000|2022-01-12 18:47:50|235.22|233.02|234.97|232.77|235.22|233.02|234.97|232.77|0
1642013280000|2022-01-12 18:48:00|234.84|232.64|234.97|232.77|234.97|232.77|234.71|232.51|0
1642013290000|2022-01-12 18:48:10|235.1|232.9|235.22|233.02|235.22|233.02|235.1|232.9|0
1642013300000|2022-01-12 18:48:20|235.1|232.9|235.22|233.02|235.22|233.02|234.97|232.77|0
1642013310000|2022-01-12 18:48:30|234.97|232.77|235.09|232.89|235.09|232.89|234.97|232.77|0
1642013320000|2022-01-12 18:48:40|235.22|233.02|235.73|233.53|235.73|233.53|235.22|233.02|0
1642013330000|2022-01-12 18:48:50|235.86|233.66|235.73|233.53|235.86|233.66|235.73|233.53|0
1642013340000|2022-01-12 18:49:00|235.6|233.4|235.48|233.28|235.73|233.53|235.48|233.28|0
1642013350000|2022-01-12 18:49:10|235.35|233.15|235.48|233.28|235.48|233.28|235.35|233.15|0
1642013360000|2022-01-12 18:49:20|235.6|233.4|235.73|233.53|235.73|233.53|235.6|233.4|0
1642013370000|2022-01-12 18:49:30|235.86|233.66|235.98|233.78|235.98|233.78|235.86|233.66|0
1642013380000|2022-01-12 18:49:40|235.92|233.72|235.98|233.78|235.98|233.78|235.92|233.72|0
1642013390000|2022-01-12 18:49:50|236.11|233.91|236.24|234.04|236.24|234.04|236.11|233.91|0
1642013400000|2022-01-12 18:50:00|236.37|234.17|236.49|234.29|236.49|234.29|236.36|234.16|0
1642013410000|2022-01-12 18:50:10|236.36|234.16|236.24|234.04|236.36|234.16|236.24|234.04|0
1642013420000|2022-01-12 18:50:20|236.11|233.91|236.75|234.55|236.75|234.55|236.11|233.91|0
1642013430000|2022-01-12 18:50:30|237.38|235.18|237.26|235.06|237.38|235.18|237.26|235.06|0
1642013440000|2022-01-12 18:50:40|237.64|235.44|237.77|235.57|237.77|235.57|237.64|235.44|0
1642013450000|2022-01-12 18:50:50|237.64|235.44|237.77|235.57|237.77|235.57|237.64|235.44|0
1642013460000|2022-01-12 18:51:00|237.9|235.7|237.9|235.7|238.15|235.95|237.9|235.7|0
1642013470000|2022-01-12 18:51:10|237.77|235.57|237.9|235.7|237.9|235.7|237.64|235.44|0
1642013480000|2022-01-12 18:51:20|237.77|235.57|237.51|235.31|237.77|235.57|237.51|235.31|0
1642013490000|2022-01-12 18:51:30|237.38|235.18|237.13|234.93|237.38|235.18|237.13|234.93|0
1642013500000|2022-01-12 18:51:40|237|234.8|236.75|234.55|237|234.8|236.75|234.55|0
1642013510000|2022-01-12 18:51:50|237|234.8|237.38|235.18|237.38|235.18|237|234.8|0
1642013520000|2022-01-12 18:52:00|237.64|235.44|238.02|235.82|238.02|235.82|237.64|235.44|0
1642013530000|2022-01-12 18:52:10|238.15|235.95|239.05|236.85|239.05|236.85|238.15|235.95|0
1642013540000|2022-01-12 18:52:20|238.79|236.59|238.92|236.72|238.92|236.72|238.79|236.59|0
1642013550000|2022-01-12 18:52:30|239.05|236.85|239.05|236.85|239.05|236.85|238.79|236.59|0
1642013560000|2022-01-12 18:52:40|238.92|236.72|238.92|236.72|238.92|236.72|238.66|236.46|0
1642013570000|2022-01-12 18:52:50|239.05|236.85|238.99|236.79|239.3|237.1|238.99|236.79|0
1642013580000|2022-01-12 18:53:00|238.66|236.46|238.15|235.95|238.66|236.46|238.15|235.95|0
1642013590000|2022-01-12 18:53:10|237.89|235.69|237.89|235.69|237.89|235.69|237.64|235.44|0
1642013600000|2022-01-12 18:53:20|238.15|235.95|238.28|236.08|238.28|236.08|238.15|235.95|0
1642013610000|2022-01-12 18:53:30|238.41|236.21|238.15|235.95|238.41|236.21|238.15|235.95|0
1642013620000|2022-01-12 18:53:40|238.28|236.08|238.41|236.21|238.41|236.21|238.28|236.08|0
1642013630000|2022-01-12 18:53:50|238.28|236.08|237.89|235.69|238.28|236.08|237.77|235.57|0
1642013640000|2022-01-12 18:54:00|238.02|235.82|237.77|235.57|238.02|235.82|237.77|235.57|0
1642013650000|2022-01-12 18:54:10|238.02|235.82|238.02|235.82|238.02|235.82|238.02|235.82|0
1642013660000|2022-01-12 18:54:20|238.15|235.95|238.02|235.82|238.28|236.08|238.02|235.82|0
1642013670000|2022-01-12 18:54:30|238.15|235.95|238.15|235.95|238.28|236.08|238.15|235.95|0
1642013680000|2022-01-12 18:54:40|238.02|235.82|238.15|235.95|238.15|235.95|238.02|235.82|0
1642013690000|2022-01-12 18:54:50|238.28|236.08|238.02|235.82|238.28|236.08|237.89|235.69|0
1642013700000|2022-01-12 18:55:00|238.15|235.95|238.41|236.21|238.41|236.21|238.15|235.95|0
1642013710000|2022-01-12 18:55:10|238.28|236.08|238.28|236.08|238.66|236.46|238.28|236.08|0
1642013720000|2022-01-12 18:55:20|238.15|235.95|238.28|236.08|238.28|236.08|238.15|235.95|0
1642013730000|2022-01-12 18:55:30|238.41|236.21|238.15|235.95|238.41|236.21|238.15|235.95|0
1642013740000|2022-01-12 18:55:40|238.02|235.82|238.66|236.46|238.66|236.46|238.02|235.82|0
1642013750000|2022-01-12 18:55:50|238.53|236.33|238.28|236.08|238.53|236.33|238.28|236.08|0
1642013760000|2022-01-12 18:56:00|238.15|235.95|237.77|235.57|238.28|236.08|237.77|235.57|0
1642013770000|2022-01-12 18:56:10|237.64|235.44|237.38|235.18|237.64|235.44|237.38|235.18|0
1642013780000|2022-01-12 18:56:20|237.25|235.05|237.64|235.44|237.64|235.44|237.25|235.05|0
1642013790000|2022-01-12 18:56:30|237.89|235.69|237.89|235.69|238.02|235.82|237.89|235.69|0
1642013800000|2022-01-12 18:56:40|237.77|235.57|237.77|235.57|237.77|235.57|237.77|235.57|0
1642013810000|2022-01-12 18:56:50|237.76|235.56|237.76|235.56|237.76|235.56|237.64|235.44|0
1642013820000|2022-01-12 18:57:00|237.89|235.69|237.76|235.56|238.15|235.95|237.76|235.56|0
1642013830000|2022-01-12 18:57:10|237.64|235.44|237.64|235.44|237.76|235.56|237.64|235.44|0
1642013840000|2022-01-12 18:57:20|237.38|235.18|237.64|235.44|237.64|235.44|237.38|235.18|0
1642013850000|2022-01-12 18:57:30|237.38|235.18|237.64|235.44|237.64|235.44|237.38|235.18|0
1642013860000|2022-01-12 18:57:40|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1642013870000|2022-01-12 18:57:50|237.64|235.44|237.51|235.31|237.64|235.44|237.51|235.31|0
1642013880000|2022-01-12 18:58:00|237.76|235.56|237.76|235.56|237.76|235.56|237.76|235.56|0
1642013890000|2022-01-12 18:58:10|237.89|235.69|238.4|236.2|238.4|236.2|237.89|235.69|0
1642013900000|2022-01-12 18:58:20|238.15|235.95|238.15|235.95|238.28|236.08|238.15|235.95|0
1642013910000|2022-01-12 18:58:30|238.28|236.08|238.4|236.2|238.4|236.2|238.28|236.08|0
1642013920000|2022-01-12 18:58:40|238.15|235.95|237.76|235.56|238.15|235.95|237.76|235.56|0
1642013930000|2022-01-12 18:58:50|237.89|235.69|238.02|235.82|238.02|235.82|237.89|235.69|0
1642013940000|2022-01-12 18:59:00|237.76|235.56|237.76|235.56|237.76|235.56|237.64|235.44|0
1642013950000|2022-01-12 18:59:10|238.02|235.82|238.15|235.95|238.15|235.95|238.02|235.82|0
1642013960000|2022-01-12 18:59:20|237.89|235.69|238.28|236.08|238.28|236.08|237.89|235.69|0
1642013980000|2022-01-12 18:59:40|238.4|236.2|238.66|236.46|238.66|236.46|238.28|236.08|0
1642013990000|2022-01-12 18:59:50|238.28|236.08|238.34|236.14|238.4|236.2|238.28|236.08|0
1642014000000|2022-01-12 19:00:00|238.66|236.46|238.79|236.59|239.17|236.97|238.66|236.46|0
1642014010000|2022-01-12 19:00:10|238.92|236.72|239.04|236.84|239.3|237.1|238.92|236.72|0
1642014020000|2022-01-12 19:00:20|238.92|236.72|238.66|236.46|238.92|236.72|238.66|236.46|0
1642014030000|2022-01-12 19:00:30|238.27|236.07|238.27|236.07|238.4|236.2|238.15|235.95|0
1642014040000|2022-01-12 19:00:40|239.04|236.84|238.66|236.46|239.17|236.97|238.66|236.46|0
1642014050000|2022-01-12 19:00:50|238.79|236.59|238.92|236.72|238.92|236.72|238.79|236.59|0
1642014060000|2022-01-12 19:01:00|238.79|236.59|238.66|236.46|238.79|236.59|238.53|236.33|0
1642014070000|2022-01-12 19:01:10|238.92|236.72|238.79|236.59|239.3|237.1|238.79|236.59|0
1642014080000|2022-01-12 19:01:20|238.92|236.72|238.92|236.72|239.04|236.84|238.85|236.65|0
1642014090000|2022-01-12 19:01:30|238.66|236.46|238.53|236.33|238.66|236.46|238.53|236.33|0
1642014100000|2022-01-12 19:01:40|238.79|236.59|238.91|236.71|239.04|236.84|238.79|236.59|0
1642014110000|2022-01-12 19:01:50|238.79|236.59|238.91|236.71|238.91|236.71|238.79|236.59|0
1642014120000|2022-01-12 19:02:00|239.04|236.84|239.94|237.74|239.94|237.74|239.04|236.84|0
1642014130000|2022-01-12 19:02:10|239.69|237.49|239.88|237.68|240.07|237.87|239.69|237.49|0
1642014140000|2022-01-12 19:02:20|239.81|237.61|239.3|237.1|239.81|237.61|239.3|237.1|0
1642014150000|2022-01-12 19:02:30|239.43|237.23|239.3|237.1|239.43|237.23|239.3|237.1|0
1642014160000|2022-01-12 19:02:40|239.43|237.23|239.81|237.61|239.94|237.74|239.43|237.23|0
1642014170000|2022-01-12 19:02:50|239.94|237.74|240.2|238|240.2|238|239.94|237.74|0
1642014180000|2022-01-12 19:03:00|239.94|237.74|239.81|237.61|240.07|237.87|239.81|237.61|0
1642014190000|2022-01-12 19:03:10|239.68|237.48|239.94|237.74|239.94|237.74|239.68|237.48|0
1642014200000|2022-01-12 19:03:20|240.2|238|240.2|238|240.2|238|240.2|238|0
1642014210000|2022-01-12 19:03:30|240.33|238.13|240.46|238.26|240.46|238.26|240.33|238.13|0
1642014220000|2022-01-12 19:03:40|240.59|238.39|240.97|238.77|240.97|238.77|240.59|238.39|0
1642014230000|2022-01-12 19:03:50|240.84|238.64|241.1|238.9|241.1|238.9|240.84|238.64|0
1642014240000|2022-01-12 19:04:00|241.36|239.16|240.97|238.77|241.36|239.16|240.97|238.77|0
1642014250000|2022-01-12 19:04:10|240.84|238.64|240.58|238.38|240.84|238.64|240.58|238.38|0
1642014260000|2022-01-12 19:04:20|240.33|238.13|240.33|238.13|240.33|238.13|240.2|238|0
1642014270000|2022-01-12 19:04:30|240.2|238|239.94|237.74|240.2|238|239.94|237.74|0
1642014280000|2022-01-12 19:04:40|240.2|238|239.68|237.48|240.2|238|239.68|237.48|0
1642014290000|2022-01-12 19:04:50|239.94|237.74|240.07|237.87|240.07|237.87|239.94|237.74|0
1642014300000|2022-01-12 19:05:00|240.58|238.38|240.46|238.26|240.84|238.64|240.46|238.26|0
1642014310000|2022-01-12 19:05:10|240.2|238|239.56|237.36|240.2|238|239.56|237.36|0
1642014320000|2022-01-12 19:05:20|239.43|237.23|239.43|237.23|239.49|237.29|239.3|237.1|0
1642014330000|2022-01-12 19:05:30|239.55|237.35|239.55|237.35|239.55|237.35|239.55|237.35|0
1642014340000|2022-01-12 19:05:40|239.94|237.74|240.58|238.38|240.58|238.38|239.94|237.74|0
1642014350000|2022-01-12 19:05:50|240.46|238.26|240.07|237.87|240.46|238.26|240.07|237.87|0
1642014360000|2022-01-12 19:06:00|240.2|238|239.94|237.74|240.2|238|239.94|237.74|0
1642014370000|2022-01-12 19:06:10|240.07|237.87|240.2|238|240.58|238.38|240.07|237.87|0
1642014380000|2022-01-12 19:06:20|240.07|237.87|240.33|238.13|240.33|238.13|240.07|237.87|0
1642014390000|2022-01-12 19:06:30|240.45|238.25|239.94|237.74|240.45|238.25|239.94|237.74|0
1642014400000|2022-01-12 19:06:40|239.43|237.23|239.3|237.1|239.43|237.23|239.24|237.04|0
1642014410000|2022-01-12 19:06:50|239.43|237.23|239.43|237.23|239.55|237.35|239.43|237.23|0
1642014420000|2022-01-12 19:07:00|239.81|237.61|239.94|237.74|240.07|237.87|239.81|237.61|0
1642014430000|2022-01-12 19:07:10|240.07|237.87|240.2|238|240.2|238|239.94|237.74|0
1642014450000|2022-01-12 19:07:30|240.33|238.13|239.81|237.61|240.33|238.13|239.81|237.61|0
1642014460000|2022-01-12 19:07:40|239.94|237.74|239.55|237.35|239.94|237.74|239.55|237.35|0
1642014470000|2022-01-12 19:07:50|239.43|237.23|239.3|237.1|239.43|237.23|239.3|237.1|0
1642014480000|2022-01-12 19:08:00|239.43|237.23|239.17|236.97|239.43|237.23|239.11|236.91|0
1642014490000|2022-01-12 19:08:10|239.3|237.1|239.04|236.84|239.3|237.1|239.04|236.84|0
1642014500000|2022-01-12 19:08:20|238.91|236.71|238.78|236.58|238.91|236.71|238.78|236.58|0
1642014510000|2022-01-12 19:08:30|239.17|236.97|239.55|237.35|239.55|237.35|239.17|236.97|0
1642014520000|2022-01-12 19:08:40|239.17|236.97|239.17|236.97|239.17|236.97|239.17|236.97|0
1642014530000|2022-01-12 19:08:50|239.3|237.1|239.3|237.1|239.3|237.1|239.3|237.1|0
1642014540000|2022-01-12 19:09:00|239.17|236.97|239.3|237.1|239.3|237.1|239.17|236.97|0
1642014550000|2022-01-12 19:09:10|238.91|236.71|238.65|236.45|238.91|236.71|238.53|236.33|0
1642014560000|2022-01-12 19:09:20|238.53|236.33|238.91|236.71|238.91|236.71|238.53|236.33|0
1642014570000|2022-01-12 19:09:30|239.04|236.84|239.17|236.97|239.17|236.97|239.04|236.84|0
1642014580000|2022-01-12 19:09:40|239.3|237.1|239.55|237.35|239.55|237.35|239.3|237.1|0
1642014590000|2022-01-12 19:09:50|239.42|237.22|239.81|237.61|239.81|237.61|239.42|237.22|0
1642014600000|2022-01-12 19:10:00|239.94|237.74|240.07|237.87|240.07|237.87|239.94|237.74|0
1642014610000|2022-01-12 19:10:10|240.2|238|239.68|237.48|240.2|238|239.68|237.48|0
1642014620000|2022-01-12 19:10:20|239.55|237.35|239.42|237.22|239.55|237.35|239.42|237.22|0
1642014630000|2022-01-12 19:10:30|239.3|237.1|239.42|237.22|239.42|237.22|239.3|237.1|0
1642014640000|2022-01-12 19:10:40|239.55|237.35|239.42|237.22|239.55|237.35|239.42|237.22|0
1642014650000|2022-01-12 19:10:50|239.17|236.97|239.42|237.22|239.42|237.22|239.17|236.97|0
1642014660000|2022-01-12 19:11:00|239.3|237.1|239.3|237.1|239.42|237.22|239.3|237.1|0
1642014670000|2022-01-12 19:11:10|239.42|237.22|239.42|237.22|239.42|237.22|239.3|237.1|0
1642014680000|2022-01-12 19:11:20|239.68|237.48|239.17|236.97|239.68|237.48|239.17|236.97|0
1642014690000|2022-01-12 19:11:30|238.91|236.71|239.17|236.97|239.17|236.97|238.91|236.71|0
1642014700000|2022-01-12 19:11:40|239.3|237.1|239.3|237.1|239.42|237.22|239.3|237.1|0
1642014710000|2022-01-12 19:11:50|239.42|237.22|239.55|237.35|239.68|237.48|239.42|237.22|0
1642014720000|2022-01-12 19:12:00|239.3|237.1|239.29|237.09|239.3|237.1|239.29|237.09|0
1642014730000|2022-01-12 19:12:10|239.17|236.97|238.91|236.71|239.29|237.09|238.91|236.71|0
1642014740000|2022-01-12 19:12:20|238.78|236.58|238.53|236.33|238.78|236.58|238.53|236.33|0
1642014750000|2022-01-12 19:12:30|238.4|236.2|238.27|236.07|238.4|236.2|238.27|236.07|0
1642014760000|2022-01-12 19:12:40|238.4|236.2|238.27|236.07|238.4|236.2|238.27|236.07|0
1642014770000|2022-01-12 19:12:50|237.89|235.69|238.01|235.81|238.01|235.81|237.76|235.56|0
1642014780000|2022-01-12 19:13:00|237.89|235.69|237.89|235.69|237.89|235.69|237.89|235.69|0
1642014790000|2022-01-12 19:13:10|237.76|235.56|238.52|236.32|238.52|236.32|237.76|235.56|0
1642014800000|2022-01-12 19:13:20|238.65|236.45|238.65|236.45|238.65|236.45|238.65|236.45|0
1642014810000|2022-01-12 19:13:30|238.52|236.32|238.65|236.45|238.65|236.45|238.52|236.32|0
1642014820000|2022-01-12 19:13:40|238.52|236.32|238.65|236.45|238.65|236.45|238.52|236.32|0
1642014830000|2022-01-12 19:13:50|238.52|236.32|238.65|236.45|238.65|236.45|238.52|236.32|0
1642014840000|2022-01-12 19:14:00|238.52|236.32|238.65|236.45|238.65|236.45|238.52|236.32|0
1642014850000|2022-01-12 19:14:10|238.52|236.32|238.52|236.32|238.52|236.32|238.27|236.07|0
1642014860000|2022-01-12 19:14:20|238.27|236.07|237.88|235.68|238.27|236.07|237.88|235.68|0
1642014870000|2022-01-12 19:14:30|237.76|235.56|237.88|235.68|237.88|235.68|237.76|235.56|0
1642014880000|2022-01-12 19:14:40|238.01|235.81|237.63|235.43|238.01|235.81|237.63|235.43|0
1642014890000|2022-01-12 19:14:50|237.88|235.68|237.88|235.68|237.88|235.68|237.88|235.68|0
1642014900000|2022-01-12 19:15:00|237.76|235.56|237.88|235.68|238.01|235.81|237.76|235.56|0
1642014910000|2022-01-12 19:15:10|237.76|235.56|237.63|235.43|237.76|235.56|237.63|235.43|0
1642014920000|2022-01-12 19:15:20|237.5|235.3|237.76|235.56|237.76|235.56|237.37|235.17|0
1642014930000|2022-01-12 19:15:30|237.63|235.43|237.63|235.43|237.76|235.56|237.63|235.43|0
1642014940000|2022-01-12 19:15:40|237.5|235.3|237.63|235.43|237.63|235.43|237.5|235.3|0
1642014950000|2022-01-12 19:15:50|237.5|235.3|237.63|235.43|237.63|235.43|237.5|235.3|0
1642014960000|2022-01-12 19:16:00|237.5|235.3|237.5|235.3|237.5|235.3|237.37|235.17|0
1642014970000|2022-01-12 19:16:10|237.69|235.49|237.76|235.56|237.76|235.56|237.69|235.49|0
1642014980000|2022-01-12 19:16:20|238.01|235.81|238.01|235.81|238.14|235.94|238.01|235.81|0
1642014990000|2022-01-12 19:16:30|238.14|235.94|238.14|235.94|238.27|236.07|238.14|235.94|0
1642015000000|2022-01-12 19:16:40|238.27|236.07|237.88|235.68|238.27|236.07|237.63|235.43|0
1642015020000|2022-01-12 19:17:00|238.01|235.81|237.76|235.56|238.01|235.81|237.76|235.56|0
1642015030000|2022-01-12 19:17:10|237.63|235.43|237.88|235.68|237.88|235.68|237.63|235.43|0
1642015040000|2022-01-12 19:17:20|237.76|235.56|237.5|235.3|237.76|235.56|237.5|235.3|0
1642015050000|2022-01-12 19:17:30|237.76|235.56|237.5|235.3|237.88|235.68|237.5|235.3|0
1642015060000|2022-01-12 19:17:40|237.63|235.43|237.76|235.56|237.76|235.56|237.63|235.43|0
1642015070000|2022-01-12 19:17:50|237.88|235.68|237.88|235.68|237.88|235.68|237.88|235.68|0
1642015080000|2022-01-12 19:18:00|237.75|235.55|237.75|235.55|237.88|235.68|237.75|235.55|0
1642015090000|2022-01-12 19:18:10|237.63|235.43|237.63|235.43|237.63|235.43|237.63|235.43|0
1642015100000|2022-01-12 19:18:20|237.75|235.55|237.75|235.55|237.88|235.68|237.75|235.55|0
1642015110000|2022-01-12 19:18:30|237.63|235.43|237.63|235.43|237.63|235.43|237.63|235.43|0
1642015120000|2022-01-12 19:18:40|237.5|235.3|237.24|235.04|237.5|235.3|237.24|235.04|0
1642015130000|2022-01-12 19:18:50|237.12|234.92|236.99|234.79|237.12|234.92|236.99|234.79|0
1642015140000|2022-01-12 19:19:00|237.24|235.04|237.12|234.92|237.24|235.04|237.12|234.92|0
1642015150000|2022-01-12 19:19:10|237.24|235.04|237.12|234.92|237.24|235.04|237.12|234.92|0
1642015160000|2022-01-12 19:19:20|237.24|235.04|237.37|235.17|237.37|235.17|237.12|234.92|0
1642015170000|2022-01-12 19:19:30|237.5|235.3|237.24|235.04|237.5|235.3|237.24|235.04|0
1642015180000|2022-01-12 19:19:40|237.12|234.92|237.12|234.92|237.12|234.92|236.99|234.79|0
1642015190000|2022-01-12 19:19:50|237.24|235.04|237.5|235.3|237.5|235.3|237.24|235.04|0
1642015200000|2022-01-12 19:20:00|237.75|235.55|237.63|235.43|237.75|235.55|237.63|235.43|0
1642015220000|2022-01-12 19:20:20|237.5|235.3|237.24|235.04|237.5|235.3|237.24|235.04|0
1642015230000|2022-01-12 19:20:30|237.12|234.92|237.12|234.92|237.12|234.92|237.12|234.92|0
1642015250000|2022-01-12 19:20:50|236.86|234.66|236.73|234.53|236.86|234.66|236.73|234.53|0
1642015260000|2022-01-12 19:21:00|236.61|234.41|236.73|234.53|236.99|234.79|236.61|234.41|0
1642015270000|2022-01-12 19:21:10|236.6|234.4|236.35|234.15|236.6|234.4|236.35|234.15|0
1642015280000|2022-01-12 19:21:20|236.22|234.02|236.1|233.9|236.35|234.15|236.1|233.9|0
1642015290000|2022-01-12 19:21:30|236.48|234.28|236.6|234.4|236.6|234.4|236.35|234.15|0
1642015300000|2022-01-12 19:21:40|236.48|234.28|236.35|234.15|236.48|234.28|236.35|234.15|0
1642015310000|2022-01-12 19:21:50|236.48|234.28|236.35|234.15|236.48|234.28|236.35|234.15|0
1642015320000|2022-01-12 19:22:00|236.48|234.28|236.6|234.4|236.6|234.4|236.48|234.28|0
1642015330000|2022-01-12 19:22:10|236.73|234.53|236.73|234.53|236.73|234.53|236.73|234.53|0
1642015340000|2022-01-12 19:22:20|236.6|234.4|236.35|234.15|236.6|234.4|236.35|234.15|0
1642015350000|2022-01-12 19:22:30|236.22|234.02|236.35|234.15|236.35|234.15|236.22|234.02|0
1642015360000|2022-01-12 19:22:40|236.1|233.9|235.84|233.64|236.1|233.9|235.84|233.64|0
1642015370000|2022-01-12 19:22:50|235.71|233.51|235.71|233.51|235.84|233.64|235.71|233.51|0
1642015380000|2022-01-12 19:23:00|235.59|233.39|235.46|233.26|235.59|233.39|235.46|233.26|0
1642015390000|2022-01-12 19:23:10|235.59|233.39|235.46|233.26|235.59|233.39|235.46|233.26|0
1642015400000|2022-01-12 19:23:20|235.59|233.39|235.46|233.26|235.59|233.39|235.46|233.26|0
1642015410000|2022-01-12 19:23:30|235.59|233.39|235.71|233.51|235.84|233.64|235.59|233.39|0
1642015420000|2022-01-12 19:23:40|235.46|233.26|235.71|233.51|235.71|233.51|235.46|233.26|0
1642015430000|2022-01-12 19:23:50|235.46|233.26|235.59|233.39|235.59|233.39|235.46|233.26|0
1642015440000|2022-01-12 19:24:00|235.46|233.26|235.46|233.26|235.46|233.26|235.46|233.26|0
1642015450000|2022-01-12 19:24:10|235.59|233.39|235.59|233.39|235.71|233.51|235.59|233.39|0
1642015460000|2022-01-12 19:24:20|235.46|233.26|235.46|233.26|235.46|233.26|235.46|233.26|0
1642015470000|2022-01-12 19:24:30|235.59|233.39|235.59|233.39|235.59|233.39|235.59|233.39|0
1642015480000|2022-01-12 19:24:40|235.46|233.26|235.52|233.32|235.52|233.32|235.46|233.26|0
1642015490000|2022-01-12 19:24:50|235.46|233.26|235.33|233.13|235.46|233.26|235.33|233.13|0
1642015500000|2022-01-12 19:25:00|235.46|233.26|235.71|233.51|235.84|233.64|235.46|233.26|0
1642015510000|2022-01-12 19:25:10|235.59|233.39|235.46|233.26|235.59|233.39|235.46|233.26|0
1642015520000|2022-01-12 19:25:20|235.2|233|234.82|232.62|235.2|233|234.82|232.62|0
1642015530000|2022-01-12 19:25:30|234.7|232.5|234.95|232.75|234.95|232.75|234.7|232.5|0
1642015540000|2022-01-12 19:25:40|234.82|232.62|234.95|232.75|234.95|232.75|234.82|232.62|0
1642015550000|2022-01-12 19:25:50|235.08|232.88|234.82|232.62|235.08|232.88|234.82|232.62|0
1642015560000|2022-01-12 19:26:00|234.95|232.75|234.7|232.5|234.95|232.75|234.7|232.5|0
1642015570000|2022-01-12 19:26:10|234.95|232.75|234.7|232.5|234.95|232.75|234.7|232.5|0
1642015580000|2022-01-12 19:26:20|234.82|232.62|234.95|232.75|234.95|232.75|234.82|232.62|0
1642015590000|2022-01-12 19:26:30|234.82|232.62|234.95|232.75|234.95|232.75|234.82|232.62|0
1642015600000|2022-01-12 19:26:40|235.08|232.88|235.08|232.88|235.2|233|235.08|232.88|0
1642015610000|2022-01-12 19:26:50|234.95|232.75|234.82|232.62|234.95|232.75|234.82|232.62|0
1642015620000|2022-01-12 19:27:00|234.7|232.5|234.82|232.62|234.82|232.62|234.7|232.5|0
1642015630000|2022-01-12 19:27:10|234.95|232.75|234.82|232.62|234.95|232.75|234.82|232.62|0
1642015640000|2022-01-12 19:27:20|234.89|232.69|234.76|232.56|234.89|232.69|234.76|232.56|0
1642015650000|2022-01-12 19:27:30|234.7|232.5|234.32|232.12|234.82|232.62|234.32|232.12|0
1642015660000|2022-01-12 19:27:40|234.19|231.99|234.32|232.12|234.44|232.24|234.19|231.99|0
1642015670000|2022-01-12 19:27:50|234.44|232.24|234.44|232.24|234.44|232.24|234.44|232.24|0
1642015680000|2022-01-12 19:28:00|234.57|232.37|234.44|232.24|234.57|232.37|234.44|232.24|0
1642015690000|2022-01-12 19:28:10|234.57|232.37|234.44|232.24|234.57|232.37|234.44|232.24|0
1642015700000|2022-01-12 19:28:20|234.32|232.12|234.44|232.24|234.44|232.24|234.32|232.12|0
1642015710000|2022-01-12 19:28:30|234.57|232.37|234.82|232.62|234.82|232.62|234.57|232.37|0
1642015720000|2022-01-12 19:28:40|234.95|232.75|234.95|232.75|235.08|232.88|234.95|232.75|0
1642015730000|2022-01-12 19:28:50|235.08|232.88|234.95|232.75|235.08|232.88|234.95|232.75|0
1642015740000|2022-01-12 19:29:00|234.7|232.5|234.57|232.37|234.82|232.62|234.57|232.37|0
1642015750000|2022-01-12 19:29:10|234.7|232.5|234.44|232.24|234.7|232.5|234.44|232.24|0
1642015760000|2022-01-12 19:29:20|234.32|232.12|234.57|232.37|234.57|232.37|234.32|232.12|0
1642015770000|2022-01-12 19:29:30|234.32|232.12|234.57|232.37|234.57|232.37|234.32|232.12|0
1642015780000|2022-01-12 19:29:40|234.44|232.24|234.44|232.24|234.44|232.24|234.44|232.24|0
1642015790000|2022-01-12 19:29:50|234.32|232.12|234.44|232.24|234.44|232.24|234.19|231.99|0
1642015800000|2022-01-12 19:30:00|234.32|232.12|234.19|231.99|234.32|232.12|234.19|231.99|0
1642015810000|2022-01-12 19:30:10|234.44|232.24|234.82|232.62|234.82|232.62|234.44|232.24|0
1642015820000|2022-01-12 19:30:20|234.95|232.75|234.95|232.75|234.95|232.75|234.82|232.62|0
1642015830000|2022-01-12 19:30:30|234.82|232.62|235.2|233|235.2|233|234.82|232.62|0
1642015840000|2022-01-12 19:30:40|234.95|232.75|234.82|232.62|234.95|232.75|234.82|232.62|0
1642015850000|2022-01-12 19:30:50|234.95|232.75|234.95|232.75|234.95|232.75|234.95|232.75|0
1642015860000|2022-01-12 19:31:00|235.07|232.87|234.95|232.75|235.07|232.87|234.95|232.75|0
1642015870000|2022-01-12 19:31:10|235.2|233|235.96|233.76|235.96|233.76|235.2|233|0
1642015880000|2022-01-12 19:31:20|236.09|233.89|236.22|234.02|236.22|234.02|236.09|233.89|0
1642015890000|2022-01-12 19:31:30|236.09|233.89|236.35|234.15|236.35|234.15|236.09|233.89|0
1642015900000|2022-01-12 19:31:40|236.22|234.02|236.35|234.15|236.47|234.27|236.22|234.02|0
1642015910000|2022-01-12 19:31:50|236.22|234.02|235.71|233.51|236.22|234.02|235.71|233.51|0
1642015920000|2022-01-12 19:32:00|235.46|233.26|235.2|233|235.46|233.26|235.2|233|0
1642015930000|2022-01-12 19:32:10|235.33|233.13|235.71|233.51|235.71|233.51|235.33|233.13|0
1642015940000|2022-01-12 19:32:20|235.96|233.76|235.96|233.76|235.96|233.76|235.84|233.64|0
1642015950000|2022-01-12 19:32:30|236.09|233.89|236.34|234.14|236.34|234.14|236.09|233.89|0
1642015960000|2022-01-12 19:32:40|236.22|234.02|236.28|234.08|236.28|234.08|236.09|233.89|0
1642015970000|2022-01-12 19:32:50|236.09|233.89|236.6|234.4|236.6|234.4|236.09|233.89|0
1642015980000|2022-01-12 19:33:00|236.47|234.27|236.47|234.27|236.47|234.27|236.22|234.02|0
1642015990000|2022-01-12 19:33:10|236.34|234.14|236.34|234.14|236.34|234.14|236.09|233.89|0
1642016000000|2022-01-12 19:33:20|236.47|234.27|236.98|234.78|236.98|234.78|236.34|234.14|0
1642016010000|2022-01-12 19:33:30|237.18|234.98|237.36|235.16|237.36|235.16|237.18|234.98|0
1642016020000|2022-01-12 19:33:40|237.24|235.04|237.11|234.91|237.49|235.29|237.11|234.91|0
1642016030000|2022-01-12 19:33:50|236.98|234.78|236.6|234.4|236.98|234.78|236.6|234.4|0
1642016040000|2022-01-12 19:34:00|236.73|234.53|236.79|234.59|236.85|234.65|236.73|234.53|0
1642016050000|2022-01-12 19:34:10|236.6|234.4|236.73|234.53|236.85|234.65|236.47|234.27|0
1642016060000|2022-01-12 19:34:20|236.85|234.65|236.73|234.53|236.85|234.65|236.73|234.53|0
1642016070000|2022-01-12 19:34:30|236.85|234.65|236.85|234.65|236.98|234.78|236.85|234.65|0
1642016080000|2022-01-12 19:34:40|236.98|234.78|236.85|234.65|236.98|234.78|236.85|234.65|0
1642016090000|2022-01-12 19:34:50|236.73|234.53|236.85|234.65|236.85|234.65|236.73|234.53|0
1642016100000|2022-01-12 19:35:00|236.79|234.59|236.09|233.89|236.79|234.59|236.09|233.89|0
1642016110000|2022-01-12 19:35:10|236.22|234.02|236.47|234.27|236.47|234.27|236.22|234.02|0
1642016120000|2022-01-12 19:35:20|236.6|234.4|237.24|235.04|237.24|235.04|236.6|234.4|0
1642016130000|2022-01-12 19:35:30|237.11|234.91|237.11|234.91|237.11|234.91|237.11|234.91|0
1642016140000|2022-01-12 19:35:40|237.17|234.97|236.6|234.4|237.17|234.97|236.6|234.4|0
1642016150000|2022-01-12 19:35:50|236.73|234.53|236.6|234.4|236.73|234.53|236.6|234.4|0
1642016160000|2022-01-12 19:36:00|236.73|234.53|236.47|234.27|236.73|234.53|236.34|234.14|0
1642016170000|2022-01-12 19:36:10|236.6|234.4|236.34|234.14|236.6|234.4|236.34|234.14|0
1642016180000|2022-01-12 19:36:20|236.47|234.27|236.47|234.27|236.47|234.27|236.34|234.14|0
1642016190000|2022-01-12 19:36:30|236.34|234.14|236.34|234.14|236.47|234.27|236.34|234.14|0
1642016200000|2022-01-12 19:36:40|236.47|234.27|236.47|234.27|236.47|234.27|236.47|234.27|0
1642016210000|2022-01-12 19:36:50|236.41|234.21|236.47|234.27|236.47|234.27|236.34|234.14|0
1642016220000|2022-01-12 19:37:00|236.34|234.14|236.09|233.89|236.34|234.14|236.09|233.89|0
1642016230000|2022-01-12 19:37:10|236.22|234.02|236.09|233.89|236.22|234.02|236.09|233.89|0
1642016240000|2022-01-12 19:37:20|235.71|233.51|235.83|233.63|235.83|233.63|235.71|233.51|0
1642016250000|2022-01-12 19:37:30|235.96|233.76|235.83|233.63|235.96|233.76|235.83|233.63|0
1642016260000|2022-01-12 19:37:40|235.71|233.51|235.71|233.51|235.71|233.51|235.58|233.38|0
1642016270000|2022-01-12 19:37:50|235.83|233.63|235.83|233.63|235.83|233.63|235.83|233.63|0
1642016280000|2022-01-12 19:38:00|235.96|233.76|235.71|233.51|235.96|233.76|235.71|233.51|0
1642016290000|2022-01-12 19:38:10|235.83|233.63|235.83|233.63|235.83|233.63|235.71|233.51|0
1642016300000|2022-01-12 19:38:20|235.71|233.51|235.45|233.25|235.71|233.51|235.45|233.25|0
1642016310000|2022-01-12 19:38:30|235.71|233.51|235.71|233.51|235.83|233.63|235.71|233.51|0
1642016320000|2022-01-12 19:38:40|235.83|233.63|235.71|233.51|235.83|233.63|235.71|233.51|0
1642016330000|2022-01-12 19:38:50|235.58|233.38|235.58|233.38|235.71|233.51|235.58|233.38|0
1642016340000|2022-01-12 19:39:00|235.71|233.51|235.71|233.51|235.71|233.51|235.71|233.51|0
1642016350000|2022-01-12 19:39:10|235.58|233.38|235.58|233.38|235.58|233.38|235.58|233.38|0
1642016360000|2022-01-12 19:39:20|235.71|233.51|235.58|233.38|235.71|233.51|235.58|233.38|0
1642016370000|2022-01-12 19:39:30|235.71|233.51|235.45|233.25|235.71|233.51|235.45|233.25|0
1642016380000|2022-01-12 19:39:40|235.58|233.38|235.83|233.63|235.83|233.63|235.58|233.38|0
1642016390000|2022-01-12 19:39:50|235.96|233.76|235.71|233.51|235.96|233.76|235.58|233.38|0
1642016400000|2022-01-12 19:40:00|235.83|233.63|236.09|233.89|236.09|233.89|235.83|233.63|0
1642016410000|2022-01-12 19:40:10|236.21|234.01|236.09|233.89|236.34|234.14|236.09|233.89|0
1642016420000|2022-01-12 19:40:20|235.96|233.76|235.96|233.76|235.96|233.76|235.83|233.63|0
1642016430000|2022-01-12 19:40:30|236.21|234.01|236.34|234.14|236.34|234.14|236.09|233.89|0
1642016440000|2022-01-12 19:40:40|236.47|234.27|236.34|234.14|236.47|234.27|236.34|234.14|0
1642016450000|2022-01-12 19:40:50|236.47|234.27|236.6|234.4|236.6|234.4|236.47|234.27|0
1642016460000|2022-01-12 19:41:00|236.34|234.14|236.47|234.27|236.47|234.27|236.34|234.14|0
1642016470000|2022-01-12 19:41:10|236.34|234.14|236.21|234.01|236.34|234.14|236.21|234.01|0
1642016480000|2022-01-12 19:41:20|236.09|233.89|235.96|233.76|236.15|233.95|235.96|233.76|0
1642016490000|2022-01-12 19:41:30|236.09|233.89|236.47|234.27|236.47|234.27|236.09|233.89|0
1642016500000|2022-01-12 19:41:40|236.34|234.14|236.34|234.14|236.47|234.27|236.34|234.14|0
1642016510000|2022-01-12 19:41:50|236.47|234.27|236.47|234.27|236.6|234.4|236.47|234.27|0
1642016520000|2022-01-12 19:42:00|236.6|234.4|236.85|234.65|236.85|234.65|236.47|234.27|0
1642016530000|2022-01-12 19:42:10|237.23|235.03|237.87|235.67|238|235.8|237.23|235.03|0
1642016540000|2022-01-12 19:42:20|238.26|236.06|238.13|235.93|238.38|236.18|238.13|235.93|0
1642016550000|2022-01-12 19:42:30|237.87|235.67|237.87|235.67|237.87|235.67|237.87|235.67|0
1642016560000|2022-01-12 19:42:40|237.62|235.42|237.74|235.54|237.74|235.54|237.62|235.42|0
1642016570000|2022-01-12 19:42:50|237.87|235.67|237.74|235.54|237.87|235.67|237.74|235.54|0
1642016580000|2022-01-12 19:43:00|237.87|235.67|237.62|235.42|237.87|235.67|237.62|235.42|0
1642016590000|2022-01-12 19:43:10|237.74|235.54|237.49|235.29|237.74|235.54|237.49|235.29|0
1642016600000|2022-01-12 19:43:20|237.36|235.16|237.23|235.03|237.36|235.16|237.23|235.03|0
1642016610000|2022-01-12 19:43:30|237.1|234.9|237.1|234.9|237.1|234.9|237.1|234.9|0
1642016620000|2022-01-12 19:43:40|237.23|235.03|237.74|235.54|237.74|235.54|237.23|235.03|0
1642016630000|2022-01-12 19:43:50|237.61|235.41|237.74|235.54|237.74|235.54|237.61|235.41|0
1642016640000|2022-01-12 19:44:00|238|235.8|237.74|235.54|238.13|235.93|237.74|235.54|0
1642016650000|2022-01-12 19:44:10|237.87|235.67|238|235.8|238|235.8|237.74|235.54|0
1642016660000|2022-01-12 19:44:20|237.94|235.74|237.87|235.67|238|235.8|237.87|235.67|0
1642016670000|2022-01-12 19:44:30|238|235.8|238|235.8|238.13|235.93|238|235.8|0
1642016680000|2022-01-12 19:44:40|238.13|235.93|238.13|235.93|238.25|236.05|238.13|235.93|0
1642016690000|2022-01-12 19:44:50|238.25|236.05|238.38|236.18|238.38|236.18|238.25|236.05|0
1642016700000|2022-01-12 19:45:00|238.25|236.05|238.25|236.05|238.25|236.05|238.13|235.93|0
1642016710000|2022-01-12 19:45:10|237.87|235.67|238.13|235.93|238.13|235.93|237.74|235.54|0
1642016720000|2022-01-12 19:45:20|238|235.8|238|235.8|238|235.8|237.87|235.67|0
1642016730000|2022-01-12 19:45:30|237.87|235.67|237.61|235.41|237.87|235.67|237.61|235.41|0
1642016740000|2022-01-12 19:45:40|237.49|235.29|237.61|235.41|237.74|235.54|237.49|235.29|0
1642016750000|2022-01-12 19:45:50|237.87|235.67|237.74|235.54|237.87|235.67|237.74|235.54|0
1642016760000|2022-01-12 19:46:00|238|235.8|238.38|236.18|238.38|236.18|237.74|235.54|0
1642016770000|2022-01-12 19:46:10|238.64|236.44|238.13|235.93|238.64|236.44|238.13|235.93|0
1642016780000|2022-01-12 19:46:20|238.25|236.05|238|235.8|238.38|236.18|238|235.8|0
1642016790000|2022-01-12 19:46:30|237.87|235.67|237.74|235.54|237.87|235.67|237.61|235.41|0
1642016800000|2022-01-12 19:46:40|237.49|235.29|237.49|235.29|237.61|235.41|237.36|235.16|0
1642016810000|2022-01-12 19:46:50|237.61|235.41|237.61|235.41|237.61|235.41|237.61|235.41|0
1642016820000|2022-01-12 19:47:00|237.74|235.54|237.61|235.41|237.74|235.54|237.61|235.41|0
1642016830000|2022-01-12 19:47:10|237.74|235.54|237.74|235.54|237.74|235.54|237.61|235.41|0
1642016840000|2022-01-12 19:47:20|237.61|235.41|237.74|235.54|237.74|235.54|237.61|235.41|0
1642016850000|2022-01-12 19:47:30|237.61|235.41|237.61|235.41|237.61|235.41|237.61|235.41|0
1642016860000|2022-01-12 19:47:40|237.49|235.29|237.1|234.9|237.61|235.41|237.1|234.9|0
1642016870000|2022-01-12 19:47:50|237.23|235.03|237.23|235.03|237.23|235.03|237.23|235.03|0
1642016880000|2022-01-12 19:48:00|237.42|235.22|237.36|235.16|237.49|235.29|237.36|235.16|0
1642016890000|2022-01-12 19:48:10|237.23|235.03|237.23|235.03|237.23|235.03|237.1|234.9|0
1642016900000|2022-01-12 19:48:20|237.1|234.9|237.1|234.9|237.23|235.03|237.1|234.9|0
1642016910000|2022-01-12 19:48:30|236.97|234.77|236.72|234.52|236.97|234.77|236.72|234.52|0
1642016920000|2022-01-12 19:48:40|236.46|234.26|236.46|234.26|236.46|234.26|236.34|234.14|0
1642016930000|2022-01-12 19:48:50|236.59|234.39|236.59|234.39|236.59|234.39|236.59|234.39|0
1642016940000|2022-01-12 19:49:00|236.46|234.26|236.59|234.39|236.59|234.39|236.46|234.26|0
1642016950000|2022-01-12 19:49:10|236.46|234.26|236.59|234.39|236.59|234.39|236.46|234.26|0
1642016960000|2022-01-12 19:49:20|236.85|234.65|236.46|234.26|236.85|234.65|236.46|234.26|0
1642016970000|2022-01-12 19:49:30|236.59|234.39|236.59|234.39|236.59|234.39|236.59|234.39|0
1642016980000|2022-01-12 19:49:40|236.46|234.26|236.46|234.26|236.46|234.26|236.34|234.14|0
1642016990000|2022-01-12 19:49:50|236.59|234.39|236.46|234.26|236.59|234.39|236.46|234.26|0
1642017000000|2022-01-12 19:50:00|236.59|234.39|236.46|234.26|236.59|234.39|236.46|234.26|0
1642017010000|2022-01-12 19:50:10|236.34|234.14|236.46|234.26|236.46|234.26|236.34|234.14|0
1642017020000|2022-01-12 19:50:20|236.34|234.14|236.34|234.14|236.46|234.26|236.34|234.14|0
1642017030000|2022-01-12 19:50:30|236.08|233.88|236.08|233.88|236.08|233.88|236.08|233.88|0
1642017040000|2022-01-12 19:50:40|235.95|233.75|235.7|233.5|235.95|233.75|235.7|233.5|0
1642017050000|2022-01-12 19:50:50|235.45|233.25|235.45|233.25|235.45|233.25|235.32|233.12|0
1642017060000|2022-01-12 19:51:00|235.57|233.37|235.7|233.5|235.7|233.5|235.57|233.37|0
1642017070000|2022-01-12 19:51:10|235.83|233.63|235.83|233.63|235.95|233.75|235.83|233.63|0
1642017080000|2022-01-12 19:51:20|235.7|233.5|235.45|233.25|235.7|233.5|235.32|233.12|0
1642017090000|2022-01-12 19:51:30|235.57|233.37|235.45|233.25|235.57|233.37|235.45|233.25|0
1642017100000|2022-01-12 19:51:40|235.32|233.12|235.45|233.25|235.45|233.25|235.32|233.12|0
1642017110000|2022-01-12 19:51:50|235.32|233.12|235.45|233.25|235.45|233.25|235.32|233.12|0
1642017120000|2022-01-12 19:52:00|235.7|233.5|236.08|233.88|236.08|233.88|235.7|233.5|0
1642017130000|2022-01-12 19:52:10|235.95|233.75|236.21|234.01|236.27|234.07|235.95|233.75|0
1642017140000|2022-01-12 19:52:20|236.08|233.88|236.08|233.88|236.08|233.88|235.95|233.75|0
1642017150000|2022-01-12 19:52:30|235.95|233.75|236.08|233.88|236.08|233.88|235.95|233.75|0
1642017160000|2022-01-12 19:52:40|236.21|234.01|236.21|234.01|236.21|234.01|236.08|233.88|0
1642017170000|2022-01-12 19:52:50|236.08|233.88|235.95|233.75|236.08|233.88|235.95|233.75|0
1642017180000|2022-01-12 19:53:00|236.08|233.88|235.95|233.75|236.08|233.88|235.95|233.75|0
1642017190000|2022-01-12 19:53:10|236.08|233.88|235.95|233.75|236.08|233.88|235.95|233.75|0
1642017200000|2022-01-12 19:53:20|235.83|233.63|235.32|233.12|235.83|233.63|235.32|233.12|0
1642017210000|2022-01-12 19:53:30|235.44|233.24|235.7|233.5|235.7|233.5|235.44|233.24|0
1642017220000|2022-01-12 19:53:40|235.83|233.63|235.7|233.5|235.83|233.63|235.7|233.5|0
1642017230000|2022-01-12 19:53:50|235.83|233.63|235.7|233.5|235.95|233.75|235.7|233.5|0
1642017240000|2022-01-12 19:54:00|235.83|233.63|235.83|233.63|235.95|233.75|235.83|233.63|0
1642017250000|2022-01-12 19:54:10|235.95|233.75|235.95|233.75|236.21|234.01|235.95|233.75|0
1642017260000|2022-01-12 19:54:20|236.08|233.88|235.95|233.75|236.08|233.88|235.95|233.75|0
1642017270000|2022-01-12 19:54:30|236.08|233.88|236.08|233.88|236.08|233.88|236.08|233.88|0
1642017280000|2022-01-12 19:54:40|235.95|233.75|235.57|233.37|235.95|233.75|235.57|233.37|0
1642017290000|2022-01-12 19:54:50|235.7|233.5|235.44|233.24|235.7|233.5|235.44|233.24|0
1642017300000|2022-01-12 19:55:00|235.57|233.37|235.26|233.06|235.57|233.37|235.26|233.06|0
1642017310000|2022-01-12 19:55:10|235.32|233.12|234.81|232.61|235.32|233.12|234.81|232.61|0
1642017320000|2022-01-12 19:55:20|234.94|232.74|235.7|233.5|235.7|233.5|234.94|232.74|0
1642017330000|2022-01-12 19:55:30|235.57|233.37|235.32|233.12|235.57|233.37|235.32|233.12|0
1642017340000|2022-01-12 19:55:40|235.44|233.24|235.19|232.99|235.44|233.24|235.06|232.86|0
1642017360000|2022-01-12 19:56:00|235.06|232.86|234.94|232.74|235.06|232.86|234.81|232.61|0
1642017370000|2022-01-12 19:56:10|235.06|232.86|235.06|232.86|235.06|232.86|235.06|232.86|0
1642017380000|2022-01-12 19:56:20|234.94|232.74|234.88|232.68|235.06|232.86|234.88|232.68|0
1642017390000|2022-01-12 19:56:30|234.81|232.61|234.81|232.61|234.81|232.61|234.81|232.61|0
1642017400000|2022-01-12 19:56:40|234.94|232.74|235.06|232.86|235.06|232.86|234.94|232.74|0
1642017410000|2022-01-12 19:56:50|234.94|232.74|234.81|232.61|234.94|232.74|234.81|232.61|0
1642017420000|2022-01-12 19:57:00|234.68|232.48|234.68|232.48|234.81|232.61|234.68|232.48|0
1642017430000|2022-01-12 19:57:10|234.56|232.36|234.43|232.23|234.56|232.36|234.43|232.23|0
1642017440000|2022-01-12 19:57:20|234.56|232.36|234.94|232.74|234.94|232.74|234.56|232.36|0
1642017450000|2022-01-12 19:57:30|234.68|232.48|234.81|232.61|234.81|232.61|234.68|232.48|0
1642017460000|2022-01-12 19:57:40|234.68|232.48|234.81|232.61|234.81|232.61|234.68|232.48|0
1642017470000|2022-01-12 19:57:50|234.68|232.48|234.56|232.36|234.68|232.48|234.56|232.36|0
1642017480000|2022-01-12 19:58:00|234.68|232.48|234.81|232.61|234.94|232.74|234.68|232.48|0
1642017500000|2022-01-12 19:58:20|234.68|232.48|234.68|232.48|234.81|232.61|234.55|232.35|0
1642017510000|2022-01-12 19:58:30|234.81|232.61|234.93|232.73|234.93|232.73|234.81|232.61|0
1642017520000|2022-01-12 19:58:40|234.81|232.61|234.93|232.73|234.93|232.73|234.81|232.61|0
1642017530000|2022-01-12 19:58:50|235.06|232.86|234.93|232.73|235.06|232.86|234.93|232.73|0
1642017540000|2022-01-12 19:59:00|235.19|232.99|235.19|232.99|235.19|232.99|235.19|232.99|0
1642017550000|2022-01-12 19:59:10|235.06|232.86|235.44|233.24|235.44|233.24|235.06|232.86|0
1642017560000|2022-01-12 19:59:20|235.32|233.12|235.57|233.37|235.57|233.37|235.32|233.12|0
1642017570000|2022-01-12 19:59:30|235.7|233.5|235.7|233.5|235.7|233.5|235.7|233.5|0
1642017590000|2022-01-12 19:59:50|235.64|233.44|235.57|233.37|235.64|233.44|235.57|233.37|0
1642017600000|2022-01-12 20:00:00|235.31|233.11|235.57|233.37|235.57|233.37|235.31|233.11|0
1642017610000|2022-01-12 20:00:10|235.44|233.24|235.31|233.11|235.44|233.24|235.31|233.11|0
1642017620000|2022-01-12 20:00:20|235.19|232.99|234.81|232.61|235.31|233.11|234.81|232.61|0
1642017630000|2022-01-12 20:00:30|234.68|232.48|235.19|232.99|235.19|232.99|234.68|232.48|0
1642017640000|2022-01-12 20:00:40|235.44|233.24|236.97|234.77|236.97|234.77|235.44|233.24|0
1642017650000|2022-01-12 20:00:50|236.84|234.64|236.33|234.13|236.84|234.64|236.33|234.13|0
1642017660000|2022-01-12 20:01:00|236.46|234.26|236.71|234.51|236.71|234.51|236.46|234.26|0
1642017670000|2022-01-12 20:01:10|237.35|235.15|238.63|236.43|238.63|236.43|237.35|235.15|0
1642017680000|2022-01-12 20:01:20|237.99|235.79|237.86|235.66|237.99|235.79|237.86|235.66|0
1642017690000|2022-01-12 20:01:30|237.73|235.53|236.84|234.64|237.73|235.53|236.84|234.64|0
1642017700000|2022-01-12 20:01:40|237.35|235.15|237.61|235.41|237.61|235.41|237.35|235.15|0
1642017710000|2022-01-12 20:01:50|237.35|235.15|236.97|234.77|237.35|235.15|236.97|234.77|0
1642017720000|2022-01-12 20:02:00|236.46|234.26|236.2|234|236.59|234.39|236.2|234|0
1642017730000|2022-01-12 20:02:10|236.08|233.88|236.59|234.39|236.71|234.51|236.08|233.88|0
1642017740000|2022-01-12 20:02:20|236.84|234.64|236.84|234.64|236.84|234.64|236.71|234.51|0
1642017750000|2022-01-12 20:02:30|236.97|234.77|237.1|234.9|237.1|234.9|236.97|234.77|0
1642017760000|2022-01-12 20:02:40|236.97|234.77|236.71|234.51|236.97|234.77|236.71|234.51|0
1642017770000|2022-01-12 20:02:50|236.84|234.64|236.84|234.64|236.97|234.77|236.84|234.64|0
1642017780000|2022-01-12 20:03:00|236.97|234.77|237.42|235.22|237.42|235.22|236.97|234.77|0
1642017790000|2022-01-12 20:03:10|237.61|235.41|238.5|236.3|238.63|236.43|237.61|235.41|0
1642017800000|2022-01-12 20:03:20|238.37|236.17|238.5|236.3|238.5|236.3|238.25|236.05|0
1642017810000|2022-01-12 20:03:30|239.4|237.2|239.14|236.94|239.4|237.2|238.89|236.69|0
1642017820000|2022-01-12 20:03:40|238.89|236.69|238.76|236.56|238.89|236.69|238.5|236.3|0
1642017830000|2022-01-12 20:03:50|238.63|236.43|238.37|236.17|238.63|236.43|238.24|236.04|0
1642017840000|2022-01-12 20:04:00|238.24|236.04|237.35|235.15|238.24|236.04|237.35|235.15|0
1642017850000|2022-01-12 20:04:10|237.48|235.28|237.35|235.15|237.48|235.28|237.35|235.15|0
1642017860000|2022-01-12 20:04:20|237.61|235.41|237.93|235.73|237.99|235.79|237.61|235.41|0
1642017870000|2022-01-12 20:04:30|237.86|235.66|238.12|235.92|238.24|236.04|237.86|235.66|0
1642017880000|2022-01-12 20:04:40|238.24|236.04|237.99|235.79|238.24|236.04|237.99|235.79|0
1642017890000|2022-01-12 20:04:50|237.48|235.28|237.86|235.66|237.86|235.66|237.48|235.28|0
1642017900000|2022-01-12 20:05:00|237.73|235.53|237.6|235.4|237.73|235.53|237.6|235.4|0
1642017910000|2022-01-12 20:05:10|237.73|235.53|238.63|236.43|238.63|236.43|237.73|235.53|0
1642017920000|2022-01-12 20:05:20|238.76|236.56|238.63|236.43|238.76|236.56|238.63|236.43|0
1642017930000|2022-01-12 20:05:30|238.5|236.3|238.5|236.3|238.5|236.3|238.5|236.3|0
1642017940000|2022-01-12 20:05:40|238.12|235.92|238.63|236.43|238.63|236.43|238.12|235.92|0
1642017950000|2022-01-12 20:05:50|238.88|236.68|239.4|237.2|239.4|237.2|238.88|236.68|0
1642017960000|2022-01-12 20:06:00|239.27|237.07|239.27|237.07|239.4|237.2|239.27|237.07|0
1642017970000|2022-01-12 20:06:10|238.88|236.68|239.14|236.94|239.14|236.94|238.88|236.68|0
1642017980000|2022-01-12 20:06:20|239.01|236.81|238.88|236.68|239.01|236.81|238.76|236.56|0
1642017990000|2022-01-12 20:06:30|238.76|236.56|238.63|236.43|238.88|236.68|238.63|236.43|0
1642018000000|2022-01-12 20:06:40|238.24|236.04|238.12|235.92|238.24|236.04|238.12|235.92|0
1642018010000|2022-01-12 20:06:50|238.24|236.04|238.24|236.04|238.24|236.04|238.12|235.92|0
1642018020000|2022-01-12 20:07:00|238.5|236.3|238.76|236.56|238.76|236.56|238.5|236.3|0
1642018030000|2022-01-12 20:07:10|238.63|236.43|238.5|236.3|238.76|236.56|238.5|236.3|0
1642018040000|2022-01-12 20:07:20|238.63|236.43|238.63|236.43|238.63|236.43|238.63|236.43|0
1642018050000|2022-01-12 20:07:30|238.5|236.3|238.12|235.92|238.5|236.3|238.12|235.92|0
1642018060000|2022-01-12 20:07:40|237.99|235.79|237.99|235.79|238.24|236.04|237.99|235.79|0
1642018070000|2022-01-12 20:07:50|237.86|235.66|237.73|235.53|237.86|235.66|237.73|235.53|0
1642018080000|2022-01-12 20:08:00|237.86|235.66|237.99|235.79|237.99|235.79|237.73|235.53|0
1642018090000|2022-01-12 20:08:10|238.11|235.91|238.5|236.3|238.5|236.3|238.11|235.91|0
1642018100000|2022-01-12 20:08:20|238.24|236.04|237.99|235.79|238.24|236.04|237.99|235.79|0
1642018110000|2022-01-12 20:08:30|238.11|235.91|238.24|236.04|238.24|236.04|238.11|235.91|0
1642018120000|2022-01-12 20:08:40|238.11|235.91|238.24|236.04|238.5|236.3|238.11|235.91|0
1642018130000|2022-01-12 20:08:50|238.11|235.91|238.37|236.17|238.37|236.17|238.11|235.91|0
1642018140000|2022-01-12 20:09:00|238.24|236.04|238.63|236.43|238.63|236.43|238.24|236.04|0
1642018150000|2022-01-12 20:09:10|238.24|236.04|238.63|236.43|238.63|236.43|238.24|236.04|0
1642018160000|2022-01-12 20:09:20|238.75|236.55|238.75|236.55|238.75|236.55|238.63|236.43|0
1642018170000|2022-01-12 20:09:30|238.63|236.43|239.14|236.94|239.14|236.94|238.63|236.43|0
1642018180000|2022-01-12 20:09:40|239.27|237.07|239.27|237.07|239.27|237.07|239.01|236.81|0
1642018190000|2022-01-12 20:09:50|239.14|236.94|239.14|236.94|239.27|237.07|239.14|236.94|0
1642018200000|2022-01-12 20:10:00|239.01|236.81|238.88|236.68|239.14|236.94|238.88|236.68|0
1642018210000|2022-01-12 20:10:10|238.75|236.55|238.63|236.43|238.88|236.68|238.63|236.43|0
1642018220000|2022-01-12 20:10:20|238.5|236.3|238.37|236.17|238.5|236.3|238.24|236.04|0
1642018230000|2022-01-12 20:10:30|238.5|236.3|238.24|236.04|238.75|236.55|238.24|236.04|0
1642018240000|2022-01-12 20:10:40|238.11|235.91|237.99|235.79|238.37|236.17|237.99|235.79|0
1642018250000|2022-01-12 20:10:50|237.86|235.66|238.11|235.91|238.11|235.91|237.86|235.66|0
1642018260000|2022-01-12 20:11:00|237.99|235.79|237.99|235.79|238.11|235.91|237.92|235.72|0
1642018270000|2022-01-12 20:11:10|238.11|235.91|237.86|235.66|238.11|235.91|237.86|235.66|0
1642018280000|2022-01-12 20:11:20|237.73|235.53|237.6|235.4|237.73|235.53|237.47|235.27|0
1642018290000|2022-01-12 20:11:30|237.73|235.53|238.11|235.91|238.11|235.91|237.73|235.53|0
1642018300000|2022-01-12 20:11:40|238.37|236.17|238.24|236.04|238.37|236.17|238.24|236.04|0
1642018310000|2022-01-12 20:11:50|237.99|235.79|237.86|235.66|238.11|235.91|237.86|235.66|0
1642018320000|2022-01-12 20:12:00|237.99|235.79|238.11|235.91|238.11|235.91|237.99|235.79|0
1642018330000|2022-01-12 20:12:10|238.37|236.17|238.5|236.3|238.63|236.43|238.37|236.17|0
1642018340000|2022-01-12 20:12:20|238.56|236.36|238.37|236.17|238.56|236.36|238.37|236.17|0
1642018350000|2022-01-12 20:12:30|238.5|236.3|237.98|235.78|238.5|236.3|237.98|235.78|0
1642018360000|2022-01-12 20:12:40|238.11|235.91|238.11|235.91|238.24|236.04|237.98|235.78|0
1642018370000|2022-01-12 20:12:50|238.24|236.04|238.24|236.04|238.24|236.04|238.24|236.04|0
1642018380000|2022-01-12 20:13:00|238.11|235.91|237.86|235.66|238.18|235.98|237.86|235.66|0
1642018390000|2022-01-12 20:13:10|237.73|235.53|238.11|235.91|238.11|235.91|237.73|235.53|0
1642018400000|2022-01-12 20:13:20|237.73|235.53|237.73|235.53|237.86|235.66|237.73|235.53|0
1642018410000|2022-01-12 20:13:30|237.67|235.47|237.73|235.53|237.73|235.53|237.6|235.4|0
1642018420000|2022-01-12 20:13:40|237.6|235.4|237.6|235.4|237.6|235.4|237.35|235.15|0
1642018430000|2022-01-12 20:13:50|237.47|235.27|237.47|235.27|237.47|235.27|237.47|235.27|0
1642018440000|2022-01-12 20:14:00|237.35|235.15|237.35|235.15|237.47|235.27|237.35|235.15|0
1642018450000|2022-01-12 20:14:10|237.22|235.02|237.22|235.02|237.22|235.02|237.22|235.02|0
1642018460000|2022-01-12 20:14:20|237.47|235.27|237.09|234.89|237.47|235.27|237.09|234.89|0
1642018470000|2022-01-12 20:14:30|236.96|234.76|236.83|234.63|236.96|234.76|236.83|234.63|0
1642018480000|2022-01-12 20:14:40|236.96|234.76|237.09|234.89|237.09|234.89|236.83|234.63|0
1642018490000|2022-01-12 20:14:50|236.96|234.76|236.83|234.63|236.96|234.76|236.83|234.63|0
1642018510000|2022-01-12 20:15:10|236.71|234.51|236.58|234.38|236.83|234.63|236.58|234.38|0
1642018520000|2022-01-12 20:15:20|236.45|234.25|235.94|233.74|236.45|234.25|235.94|233.74|0
1642018530000|2022-01-12 20:15:30|236.07|233.87|236.07|233.87|236.07|233.87|235.94|233.74|0
1642018540000|2022-01-12 20:15:40|236.32|234.12|236.45|234.25|236.45|234.25|236.2|234|0
1642018550000|2022-01-12 20:15:50|236.32|234.12|236.32|234.12|236.32|234.12|236.2|234|0
1642018560000|2022-01-12 20:16:00|236.45|234.25|237.34|235.14|237.34|235.14|236.45|234.25|0
1642018570000|2022-01-12 20:16:10|237.09|234.89|237.34|235.14|237.34|235.14|237.09|234.89|0
1642018580000|2022-01-12 20:16:20|237.47|235.27|237.34|235.14|237.47|235.27|237.34|235.14|0
1642018590000|2022-01-12 20:16:30|237.22|235.02|236.83|234.63|237.22|235.02|236.83|234.63|0
1642018600000|2022-01-12 20:16:40|236.71|234.51|237.22|235.02|237.22|235.02|236.71|234.51|0
1642018610000|2022-01-12 20:16:50|237.09|234.89|237.22|235.02|237.22|235.02|237.09|234.89|0
1642018620000|2022-01-12 20:17:00|237.09|234.89|236.96|234.76|237.22|235.02|236.96|234.76|0
1642018630000|2022-01-12 20:17:10|236.71|234.51|236.71|234.51|236.71|234.51|236.71|234.51|0
1642018640000|2022-01-12 20:17:20|236.58|234.38|236.71|234.51|236.71|234.51|236.58|234.38|0
1642018650000|2022-01-12 20:17:30|236.83|234.63|236.83|234.63|236.83|234.63|236.83|234.63|0
1642018660000|2022-01-12 20:17:40|236.96|234.76|237.09|234.89|237.09|234.89|236.96|234.76|0
1642018670000|2022-01-12 20:17:50|237.34|235.14|237.47|235.27|237.47|235.27|237.34|235.14|0
1642018680000|2022-01-12 20:18:00|237.34|235.14|237.09|234.89|237.34|235.14|236.83|234.63|0
1642018690000|2022-01-12 20:18:10|236.96|234.76|236.83|234.63|236.96|234.76|236.71|234.51|0
1642018700000|2022-01-12 20:18:20|236.71|234.51|236.71|234.51|236.71|234.51|236.58|234.38|0
1642018710000|2022-01-12 20:18:30|236.58|234.38|236.58|234.38|236.58|234.38|236.58|234.38|0
1642018720000|2022-01-12 20:18:40|236.77|234.57|236.83|234.63|236.83|234.63|236.71|234.51|0
1642018730000|2022-01-12 20:18:50|236.96|234.76|236.83|234.63|236.96|234.76|236.71|234.51|0
1642018740000|2022-01-12 20:19:00|236.71|234.51|237.6|235.4|237.6|235.4|236.71|234.51|0
1642018750000|2022-01-12 20:19:10|237.47|235.27|237.47|235.27|237.47|235.27|237.34|235.14|0
1642018760000|2022-01-12 20:19:20|237.6|235.4|237.21|235.01|237.6|235.4|237.21|235.01|0
1642018770000|2022-01-12 20:19:30|237.34|235.14|237.34|235.14|237.47|235.27|237.34|235.14|0
1642018780000|2022-01-12 20:19:40|237.6|235.4|237.6|235.4|237.6|235.4|237.6|235.4|0
1642018790000|2022-01-12 20:19:50|237.47|235.27|237.6|235.4|237.6|235.4|237.34|235.14|0
1642018800000|2022-01-12 20:20:00|237.34|235.14|237.21|235.01|237.34|235.14|237.21|235.01|0
1642018810000|2022-01-12 20:20:10|237.47|235.27|237.47|235.27|237.73|235.53|237.47|235.27|0
1642018820000|2022-01-12 20:20:20|237.6|235.4|237.09|234.89|237.6|235.4|237.09|234.89|0
1642018830000|2022-01-12 20:20:30|236.9|234.7|236.7|234.5|236.9|234.7|236.7|234.5|0
1642018840000|2022-01-12 20:20:40|236.45|234.25|236.19|233.99|236.58|234.38|236.19|233.99|0
1642018850000|2022-01-12 20:20:50|236.45|234.25|236.58|234.38|236.58|234.38|236.32|234.12|0
1642018860000|2022-01-12 20:21:00|236.7|234.5|236.83|234.63|236.83|234.63|236.7|234.5|0
1642018870000|2022-01-12 20:21:10|236.7|234.5|236.83|234.63|236.83|234.63|236.7|234.5|0
1642018880000|2022-01-12 20:21:20|236.7|234.5|236.7|234.5|236.7|234.5|236.7|234.5|0
1642018890000|2022-01-12 20:21:30|236.58|234.38|236.58|234.38|236.7|234.5|236.45|234.25|0
1642018900000|2022-01-12 20:21:40|236.45|234.25|236.45|234.25|236.58|234.38|236.45|234.25|0
1642018910000|2022-01-12 20:21:50|236.32|234.12|236.32|234.12|236.45|234.25|236.32|234.12|0
1642018920000|2022-01-12 20:22:00|236.45|234.25|236.58|234.38|236.58|234.38|236.45|234.25|0
1642018930000|2022-01-12 20:22:10|236.19|233.99|236.96|234.76|236.96|234.76|236.19|233.99|0
1642018940000|2022-01-12 20:22:20|236.83|234.63|236.96|234.76|237.09|234.89|236.83|234.63|0
1642018950000|2022-01-12 20:22:30|236.83|234.63|237.09|234.89|237.09|234.89|236.83|234.63|0
1642018960000|2022-01-12 20:22:40|237.21|235.01|237.21|235.01|237.34|235.14|237.21|235.01|0
1642018970000|2022-01-12 20:22:50|237.34|235.14|237.34|235.14|237.34|235.14|237.34|235.14|0
1642018980000|2022-01-12 20:23:00|237.09|234.89|237.09|234.89|237.21|235.01|237.09|234.89|0
1642018990000|2022-01-12 20:23:10|236.96|234.76|237.09|234.89|237.09|234.89|236.7|234.5|0
1642019000000|2022-01-12 20:23:20|236.83|234.63|236.83|234.63|236.96|234.76|236.83|234.63|0
1642019010000|2022-01-12 20:23:30|236.7|234.5|237.09|234.89|237.09|234.89|236.7|234.5|0
1642019020000|2022-01-12 20:23:40|236.96|234.76|237.34|235.14|237.34|235.14|236.96|234.76|0
1642019040000|2022-01-12 20:24:00|237.21|235.01|237.47|235.27|237.47|235.27|237.21|235.01|0
1642019050000|2022-01-12 20:24:10|237.34|235.14|237.34|235.14|237.34|235.14|237.21|235.01|0
1642019060000|2022-01-12 20:24:20|237.47|235.27|237.72|235.52|237.72|235.52|237.47|235.27|0
1642019070000|2022-01-12 20:24:30|237.85|235.65|237.6|235.4|237.85|235.65|237.6|235.4|0
1642019080000|2022-01-12 20:24:40|237.72|235.52|237.6|235.4|237.72|235.52|237.6|235.4|0
1642019090000|2022-01-12 20:24:50|237.72|235.52|237.6|235.4|237.72|235.52|237.6|235.4|0
1642019100000|2022-01-12 20:25:00|237.72|235.52|237.98|235.78|237.98|235.78|237.6|235.4|0
1642019110000|2022-01-12 20:25:10|238.23|236.03|238.75|236.55|238.75|236.55|238.23|236.03|0
1642019120000|2022-01-12 20:25:20|239|236.8|239.13|236.93|239.13|236.93|239|236.8|0
1642019130000|2022-01-12 20:25:30|239.26|237.06|239.13|236.93|239.39|237.19|239.13|236.93|0
1642019140000|2022-01-12 20:25:40|238.62|236.42|238.23|236.03|238.62|236.42|238.23|236.03|0
1642019150000|2022-01-12 20:25:50|238.36|236.16|238.23|236.03|238.36|236.16|238.23|236.03|0
1642019160000|2022-01-12 20:26:00|238.11|235.91|237.85|235.65|238.11|235.91|237.85|235.65|0
1642019170000|2022-01-12 20:26:10|237.72|235.52|237.47|235.27|237.72|235.52|237.47|235.27|0
1642019180000|2022-01-12 20:26:20|237.34|235.14|237.59|235.39|237.59|235.39|237.34|235.14|0
1642019190000|2022-01-12 20:26:30|237.47|235.27|237.72|235.52|237.72|235.52|237.47|235.27|0
1642019200000|2022-01-12 20:26:40|237.59|235.39|237.59|235.39|237.59|235.39|237.59|235.39|0
1642019220000|2022-01-12 20:27:00|237.85|235.65|237.59|235.39|237.85|235.65|237.59|235.39|0
1642019230000|2022-01-12 20:27:10|237.85|235.65|237.85|235.65|237.98|235.78|237.85|235.65|0
1642019240000|2022-01-12 20:27:20|237.72|235.52|237.59|235.39|237.72|235.52|237.47|235.27|0
1642019250000|2022-01-12 20:27:30|237.72|235.52|237.72|235.52|237.85|235.65|237.72|235.52|0
1642019260000|2022-01-12 20:27:40|237.59|235.39|237.85|235.65|237.85|235.65|237.59|235.39|0
1642019270000|2022-01-12 20:27:50|237.72|235.52|237.47|235.27|237.72|235.52|237.47|235.27|0
1642019280000|2022-01-12 20:28:00|237.59|235.39|237.72|235.52|237.72|235.52|237.59|235.39|0
1642019290000|2022-01-12 20:28:10|237.85|235.65|238.36|236.16|238.36|236.16|237.85|235.65|0
1642019300000|2022-01-12 20:28:20|238.49|236.29|238.23|236.03|238.49|236.29|238.23|236.03|0
1642019310000|2022-01-12 20:28:30|238.04|235.84|237.98|235.78|238.04|235.84|237.98|235.78|0
1642019320000|2022-01-12 20:28:40|237.85|235.65|237.72|235.52|237.85|235.65|237.72|235.52|0
1642019330000|2022-01-12 20:28:50|237.59|235.39|238.11|235.91|238.11|235.91|237.59|235.39|0
1642019340000|2022-01-12 20:29:00|237.85|235.65|237.98|235.78|237.98|235.78|237.72|235.52|0
1642019350000|2022-01-12 20:29:10|238.1|235.9|238.1|235.9|238.1|235.9|238.1|235.9|0
1642019360000|2022-01-12 20:29:20|237.85|235.65|237.98|235.78|237.98|235.78|237.85|235.65|0
1642019370000|2022-01-12 20:29:30|237.85|235.65|237.59|235.39|237.85|235.65|237.59|235.39|0
1642019380000|2022-01-12 20:29:40|237.79|235.59|237.59|235.39|237.79|235.59|237.59|235.39|0
1642019390000|2022-01-12 20:29:50|237.47|235.27|237.34|235.14|237.47|235.27|237.21|235.01|0
1642019400000|2022-01-12 20:30:00|237.72|235.52|237.85|235.65|237.85|235.65|237.72|235.52|0
1642019410000|2022-01-12 20:30:10|237.98|235.78|237.98|235.78|237.98|235.78|237.98|235.78|0
1642019420000|2022-01-12 20:30:20|238.1|235.9|237.85|235.65|238.1|235.9|237.85|235.65|0
1642019430000|2022-01-12 20:30:30|237.98|235.78|237.59|235.39|237.98|235.78|237.47|235.27|0
1642019450000|2022-01-12 20:30:50|237.46|235.26|237.34|235.14|237.46|235.26|237.34|235.14|0
1642019460000|2022-01-12 20:31:00|237.46|235.26|237.21|235.01|237.46|235.26|237.21|235.01|0
1642019470000|2022-01-12 20:31:10|236.83|234.63|236.83|234.63|236.83|234.63|236.7|234.5|0
1642019480000|2022-01-12 20:31:20|236.95|234.75|236.7|234.5|236.95|234.75|236.7|234.5|0
1642019490000|2022-01-12 20:31:30|236.83|234.63|236.7|234.5|236.83|234.63|236.7|234.5|0
1642019500000|2022-01-12 20:31:40|236.83|234.63|236.83|234.63|236.83|234.63|236.83|234.63|0
1642019510000|2022-01-12 20:31:50|236.7|234.5|236.83|234.63|236.83|234.63|236.7|234.5|0
1642019520000|2022-01-12 20:32:00|236.95|234.75|237.21|235.01|237.21|235.01|236.95|234.75|0
1642019530000|2022-01-12 20:32:10|237.34|235.14|237.21|235.01|237.34|235.14|237.21|235.01|0
1642019540000|2022-01-12 20:32:20|237.34|235.14|237.08|234.88|237.34|235.14|237.08|234.88|0
1642019550000|2022-01-12 20:32:30|237.21|235.01|237.21|235.01|237.21|235.01|237.21|235.01|0
1642019560000|2022-01-12 20:32:40|237.34|235.14|237.46|235.26|237.46|235.26|237.21|235.01|0
1642019570000|2022-01-12 20:32:50|237.34|235.14|237.21|235.01|237.34|235.14|237.21|235.01|0
1642019580000|2022-01-12 20:33:00|237.08|234.88|236.83|234.63|237.08|234.88|236.83|234.63|0
1642019590000|2022-01-12 20:33:10|236.95|234.75|236.95|234.75|236.95|234.75|236.83|234.63|0
1642019600000|2022-01-12 20:33:20|236.83|234.63|236.32|234.12|236.83|234.63|236.32|234.12|0
1642019610000|2022-01-12 20:33:30|236.19|233.99|236.57|234.37|236.57|234.37|236.19|233.99|0
1642019620000|2022-01-12 20:33:40|236.7|234.5|237.46|235.26|237.46|235.26|236.7|234.5|0
1642019630000|2022-01-12 20:33:50|237.34|235.14|237.97|235.77|237.97|235.77|237.34|235.14|0
1642019640000|2022-01-12 20:34:00|238.1|235.9|237.72|235.52|238.1|235.9|237.72|235.52|0
1642019650000|2022-01-12 20:34:10|237.97|235.77|237.85|235.65|237.97|235.77|237.85|235.65|0
1642019660000|2022-01-12 20:34:20|237.72|235.52|237.46|235.26|237.72|235.52|237.46|235.26|0
1642019670000|2022-01-12 20:34:30|237.72|235.52|237.85|235.65|238.1|235.9|237.72|235.52|0
1642019680000|2022-01-12 20:34:40|237.97|235.77|238.36|236.16|238.49|236.29|237.97|235.77|0
1642019690000|2022-01-12 20:34:50|238.23|236.03|238.23|236.03|238.23|236.03|238.23|236.03|0
1642019700000|2022-01-12 20:35:00|238.36|236.16|238.36|236.16|238.36|236.16|238.23|236.03|0
1642019710000|2022-01-12 20:35:10|238.49|236.29|238.74|236.54|238.74|236.54|238.36|236.16|0
1642019720000|2022-01-12 20:35:20|238.49|236.29|238.1|235.9|238.49|236.29|238.1|235.9|0
1642019730000|2022-01-12 20:35:30|237.59|235.39|237.33|235.13|237.59|235.39|237.33|235.13|0
1642019740000|2022-01-12 20:35:40|237.21|235.01|237.46|235.26|237.46|235.26|237.21|235.01|0
1642019750000|2022-01-12 20:35:50|237.21|235.01|237.59|235.39|237.59|235.39|237.21|235.01|0
1642019760000|2022-01-12 20:36:00|237.72|235.52|237.85|235.65|237.85|235.65|237.72|235.52|0
1642019770000|2022-01-12 20:36:10|237.97|235.77|237.85|235.65|237.97|235.77|237.85|235.65|0
1642019780000|2022-01-12 20:36:20|237.97|235.77|237.72|235.52|237.97|235.77|237.72|235.52|0
1642019790000|2022-01-12 20:36:30|237.85|235.65|237.85|235.65|237.85|235.65|237.72|235.52|0
1642019800000|2022-01-12 20:36:40|237.97|235.77|237.85|235.65|237.97|235.77|237.85|235.65|0
1642019810000|2022-01-12 20:36:50|237.72|235.52|237.85|235.65|237.85|235.65|237.72|235.52|0
1642019820000|2022-01-12 20:37:00|237.72|235.52|238.1|235.9|238.1|235.9|237.72|235.52|0
1642019830000|2022-01-12 20:37:10|238.23|236.03|238.61|236.41|238.74|236.54|238.23|236.03|0
1642019840000|2022-01-12 20:37:20|238.74|236.54|239|236.8|239|236.8|238.49|236.29|0
1642019850000|2022-01-12 20:37:30|238.87|236.67|238.36|236.16|238.87|236.67|238.36|236.16|0
1642019860000|2022-01-12 20:37:40|238.23|236.03|238.36|236.16|238.36|236.16|238.23|236.03|0
1642019870000|2022-01-12 20:37:50|238.61|236.41|238.23|236.03|238.61|236.41|238.17|235.97|0
1642019880000|2022-01-12 20:38:00|238.36|236.16|238.48|236.28|238.61|236.41|238.36|236.16|0
1642019890000|2022-01-12 20:38:10|238.23|236.03|238.36|236.16|238.36|236.16|238.23|236.03|0
1642019900000|2022-01-12 20:38:20|238.48|236.28|238.48|236.28|238.74|236.54|238.48|236.28|0
1642019910000|2022-01-12 20:38:30|238.36|236.16|238.48|236.28|238.48|236.28|238.36|236.16|0
1642019920000|2022-01-12 20:38:40|238.36|236.16|238.48|236.28|238.48|236.28|238.36|236.16|0
1642019930000|2022-01-12 20:38:50|238.61|236.41|239|236.8|239|236.8|238.61|236.41|0
1642019940000|2022-01-12 20:39:00|238.87|236.67|238.87|236.67|239|236.8|238.87|236.67|0
1642019950000|2022-01-12 20:39:10|238.74|236.54|239.25|237.05|239.25|237.05|238.48|236.28|0
1642019960000|2022-01-12 20:39:20|238.74|236.54|238.48|236.28|238.74|236.54|238.48|236.28|0
1642019970000|2022-01-12 20:39:30|238.36|236.16|238.74|236.54|238.74|236.54|238.36|236.16|0
1642019980000|2022-01-12 20:39:40|238.48|236.28|238.61|236.41|238.61|236.41|238.48|236.28|0
1642019990000|2022-01-12 20:39:50|238.74|236.54|238.87|236.67|238.87|236.67|238.61|236.41|0
1642020000000|2022-01-12 20:40:00|238.74|236.54|238.61|236.41|238.74|236.54|238.61|236.41|0
1642020010000|2022-01-12 20:40:10|238.36|236.16|238.48|236.28|238.61|236.41|238.36|236.16|0
1642020020000|2022-01-12 20:40:20|237.97|235.77|237.84|235.64|237.97|235.77|237.84|235.64|0
1642020030000|2022-01-12 20:40:30|237.97|235.77|238.1|235.9|238.1|235.9|237.97|235.77|0
1642020040000|2022-01-12 20:40:40|238.36|236.16|238.61|236.41|238.61|236.41|238.36|236.16|0
1642020050000|2022-01-12 20:40:50|238.93|236.73|238.61|236.41|238.93|236.73|238.61|236.41|0
1642020060000|2022-01-12 20:41:00|238.48|236.28|238.87|236.67|239|236.8|238.48|236.28|0
1642020070000|2022-01-12 20:41:10|238.74|236.54|238.61|236.41|238.74|236.54|238.61|236.41|0
1642020080000|2022-01-12 20:41:20|238.55|236.35|238.61|236.41|238.61|236.41|238.48|236.28|0
1642020090000|2022-01-12 20:41:30|238.68|236.48|239|236.8|239.12|236.92|238.68|236.48|0
1642020100000|2022-01-12 20:41:40|238.87|236.67|238.74|236.54|238.87|236.67|238.74|236.54|0
1642020110000|2022-01-12 20:41:50|238.87|236.67|238.1|235.9|238.87|236.67|238.1|235.9|0
1642020120000|2022-01-12 20:42:00|237.97|235.77|237.84|235.64|238.1|235.9|237.84|235.64|0
1642020130000|2022-01-12 20:42:10|237.97|235.77|237.84|235.64|238.1|235.9|237.84|235.64|0
1642020140000|2022-01-12 20:42:20|238.1|235.9|238.23|236.03|238.23|236.03|238.1|235.9|0
1642020150000|2022-01-12 20:42:30|238.1|235.9|237.97|235.77|238.1|235.9|237.97|235.77|0
1642020160000|2022-01-12 20:42:40|238.1|235.9|238.1|235.9|238.23|236.03|238.1|235.9|0
1642020170000|2022-01-12 20:42:50|238.35|236.15|238.48|236.28|238.61|236.41|238.35|236.15|0
1642020180000|2022-01-12 20:43:00|238.35|236.15|238.23|236.03|238.48|236.28|238.23|236.03|0
1642020190000|2022-01-12 20:43:10|238.1|235.9|237.97|235.77|238.1|235.9|237.97|235.77|0
1642020200000|2022-01-12 20:43:20|237.84|235.64|237.71|235.51|237.84|235.64|237.59|235.39|0
1642020210000|2022-01-12 20:43:30|237.84|235.64|237.59|235.39|237.84|235.64|237.59|235.39|0
1642020220000|2022-01-12 20:43:40|237.46|235.26|237.2|235|237.46|235.26|237.2|235|0
1642020230000|2022-01-12 20:43:50|237.33|235.13|237.2|235|237.33|235.13|237.2|235|0
1642020240000|2022-01-12 20:44:00|237.46|235.26|237.08|234.88|237.59|235.39|237.08|234.88|0
1642020250000|2022-01-12 20:44:10|236.82|234.62|235.67|233.47|236.82|234.62|235.67|233.47|0
1642020260000|2022-01-12 20:44:20|235.8|233.6|235.93|233.73|236.06|233.86|235.8|233.6|0
1642020270000|2022-01-12 20:44:30|236.18|233.98|236.44|234.24|236.44|234.24|236.18|233.98|0
1642020280000|2022-01-12 20:44:40|236.18|233.98|235.8|233.6|236.18|233.98|235.8|233.6|0
1642020290000|2022-01-12 20:44:50|235.67|233.47|235.93|233.73|235.93|233.73|235.67|233.47|0
1642020300000|2022-01-12 20:45:00|235.8|233.6|235.93|233.73|236.06|233.86|235.8|233.6|0
1642020310000|2022-01-12 20:45:10|235.8|233.6|235.04|232.84|235.8|233.6|235.04|232.84|0
1642020320000|2022-01-12 20:45:20|234.91|232.71|234.91|232.71|235.04|232.84|234.91|232.71|0
1642020330000|2022-01-12 20:45:30|234.28|232.08|234.03|231.83|234.53|232.33|234.03|231.83|0
1642020340000|2022-01-12 20:45:40|234.15|231.95|234.03|231.83|234.28|232.08|234.03|231.83|0
1642020350000|2022-01-12 20:45:50|233.77|231.57|233.65|231.45|233.77|231.57|233.65|231.45|0
1642020360000|2022-01-12 20:46:00|233.52|231.32|233.77|231.57|233.77|231.57|233.52|231.32|0
1642020370000|2022-01-12 20:46:10|233.65|231.45|234.03|231.83|234.03|231.83|233.65|231.45|0
1642020380000|2022-01-12 20:46:20|234.41|232.21|234.15|231.95|234.41|232.21|234.15|231.95|0
1642020390000|2022-01-12 20:46:30|234.41|232.21|234.28|232.08|234.41|232.21|234.15|231.95|0
1642020400000|2022-01-12 20:46:40|234.15|231.95|234.53|232.33|234.53|232.33|234.15|231.95|0
1642020410000|2022-01-12 20:46:50|234.66|232.46|235.29|233.09|235.29|233.09|234.66|232.46|0
1642020420000|2022-01-12 20:47:00|235.17|232.97|236.18|233.98|236.18|233.98|235.17|232.97|0
1642020430000|2022-01-12 20:47:10|235.93|233.73|235.93|233.73|235.93|233.73|235.93|233.73|0
1642020440000|2022-01-12 20:47:20|235.8|233.6|235.8|233.6|235.8|233.6|235.67|233.47|0
1642020450000|2022-01-12 20:47:30|235.67|233.47|235.29|233.09|235.67|233.47|235.29|233.09|0
1642020460000|2022-01-12 20:47:40|235.17|232.97|234.78|232.58|235.17|232.97|234.78|232.58|0
1642020470000|2022-01-12 20:47:50|234.91|232.71|235.04|232.84|235.04|232.84|234.78|232.58|0
1642020480000|2022-01-12 20:48:00|235.17|232.97|235.74|233.54|235.93|233.73|235.17|232.97|0
1642020490000|2022-01-12 20:48:10|235.67|233.47|234.91|232.71|235.67|233.47|234.91|232.71|0
1642020500000|2022-01-12 20:48:20|235.04|232.84|235.04|232.84|235.17|232.97|235.04|232.84|0
1642020510000|2022-01-12 20:48:30|235.17|232.97|235.93|233.73|236.05|233.85|235.17|232.97|0
1642020520000|2022-01-12 20:48:40|235.67|233.47|235.29|233.09|235.67|233.47|235.29|233.09|0
1642020530000|2022-01-12 20:48:50|235.16|232.96|233.56|231.36|235.16|232.96|233.56|231.36|0
1642020540000|2022-01-12 20:49:00|233.68|231.48|233.81|231.61|233.81|231.61|233.68|231.48|0
1642020550000|2022-01-12 20:49:10|233.94|231.74|234.19|231.99|234.19|231.99|233.94|231.74|0
1642020560000|2022-01-12 20:49:20|234.06|231.86|233.43|231.23|234.06|231.86|233.43|231.23|0
1642020570000|2022-01-12 20:49:30|233.56|231.36|233.56|231.36|233.81|231.61|233.56|231.36|0
1642020580000|2022-01-12 20:49:40|233.68|231.48|233.94|231.74|233.94|231.74|233.56|231.36|0
1642020590000|2022-01-12 20:49:50|234.45|232.25|234.19|231.99|234.45|232.25|233.94|231.74|0
1642020600000|2022-01-12 20:50:00|234.06|231.86|233.68|231.48|234.06|231.86|233.68|231.48|0
1642020610000|2022-01-12 20:50:10|233.56|231.36|234.19|231.99|234.19|231.99|233.43|231.23|0
1642020620000|2022-01-12 20:50:20|233.81|231.61|233.43|231.23|233.81|231.61|233.43|231.23|0
1642020630000|2022-01-12 20:50:30|232.92|230.72|232.16|229.96|232.92|230.72|232.16|229.96|0
1642020640000|2022-01-12 20:50:40|232.42|230.22|232.92|230.72|232.92|230.72|232.42|230.22|0
1642020650000|2022-01-12 20:50:50|232.54|230.34|231.79|229.59|232.54|230.34|231.79|229.59|0
1642020660000|2022-01-12 20:51:00|231.91|229.71|231.79|229.59|232.04|229.84|231.79|229.59|0
1642020670000|2022-01-12 20:51:10|231.72|229.52|232.04|229.84|232.04|229.84|231.72|229.52|0
1642020680000|2022-01-12 20:51:20|232.16|229.96|232.42|230.22|232.42|230.22|232.16|229.96|0
1642020690000|2022-01-12 20:51:30|232.29|230.09|231.41|229.21|232.29|230.09|231.41|229.21|0
1642020700000|2022-01-12 20:51:40|231.28|229.08|231.28|229.08|231.53|229.33|231.28|229.08|0
1642020710000|2022-01-12 20:51:50|231.41|229.21|231.53|229.33|231.53|229.33|231.41|229.21|0
1642020720000|2022-01-12 20:52:00|231.78|229.58|232.67|230.47|232.67|230.47|231.78|229.58|0
1642020730000|2022-01-12 20:52:10|232.42|230.22|231.91|229.71|232.67|230.47|231.91|229.71|0
1642020740000|2022-01-12 20:52:20|232.04|229.84|231.91|229.71|232.04|229.84|231.66|229.46|0
1642020750000|2022-01-12 20:52:30|231.78|229.58|231.53|229.33|231.91|229.71|231.53|229.33|0
1642020760000|2022-01-12 20:52:40|231.41|229.21|231.28|229.08|231.41|229.21|231.28|229.08|0
1642020770000|2022-01-12 20:52:50|231.53|229.33|231.66|229.46|231.66|229.46|231.41|229.21|0
1642020780000|2022-01-12 20:53:00|231.41|229.21|231.41|229.21|231.53|229.33|231.41|229.21|0
1642020790000|2022-01-12 20:53:10|231.28|229.08|231.15|228.95|231.28|229.08|230.9|228.7|0
1642020800000|2022-01-12 20:53:20|231.03|228.83|231.28|229.08|231.28|229.08|231.03|228.83|0
1642020810000|2022-01-12 20:53:30|231.15|228.95|230.9|228.7|231.15|228.95|230.9|228.7|0
1642020820000|2022-01-12 20:53:40|230.65|228.45|230.65|228.45|231.03|228.83|230.65|228.45|0
1642020830000|2022-01-12 20:53:50|231.03|228.83|230.78|228.58|231.03|228.83|230.78|228.58|0
1642020840000|2022-01-12 20:54:00|230.4|228.2|231.03|228.83|231.03|228.83|230.4|228.2|0
1642020850000|2022-01-12 20:54:10|231.15|228.95|231.53|229.33|231.53|229.33|231.15|228.95|0
1642020860000|2022-01-12 20:54:20|231.66|229.46|231.91|229.71|231.91|229.71|231.66|229.46|0
1642020870000|2022-01-12 20:54:30|232.29|230.09|232.04|229.84|232.29|230.09|231.91|229.71|0
1642020880000|2022-01-12 20:54:40|232.16|229.96|231.66|229.46|232.16|229.96|231.66|229.46|0
1642020890000|2022-01-12 20:54:50|231.78|229.58|231.53|229.33|231.91|229.71|231.53|229.33|0
1642020900000|2022-01-12 20:55:00|231.72|229.52|231.03|228.83|231.72|229.52|231.03|228.83|0
1642020910000|2022-01-12 20:55:10|230.9|228.7|231.03|228.83|231.03|228.83|230.9|228.7|0
1642020920000|2022-01-12 20:55:20|231.28|229.08|231.28|229.08|231.28|229.08|231.15|228.95|0
1642020930000|2022-01-12 20:55:30|231.53|229.33|231.78|229.58|231.78|229.58|231.53|229.33|0
1642020940000|2022-01-12 20:55:40|232.16|229.96|232.29|230.09|232.29|230.09|232.04|229.84|0
1642020950000|2022-01-12 20:55:50|232.16|229.96|232.29|230.09|232.29|230.09|232.16|229.96|0
1642020960000|2022-01-12 20:56:00|232.16|229.96|232.16|229.96|232.29|230.09|232.16|229.96|0
1642020970000|2022-01-12 20:56:10|232.04|229.84|232.29|230.09|232.29|230.09|232.04|229.84|0
1642020980000|2022-01-12 20:56:20|232.16|229.96|232.29|230.09|232.29|230.09|232.16|229.96|0
1642020990000|2022-01-12 20:56:30|232.41|230.21|232.16|229.96|232.41|230.21|232.16|229.96|0
1642021000000|2022-01-12 20:56:40|232.29|230.09|232.54|230.34|232.67|230.47|232.29|230.09|0
1642021010000|2022-01-12 20:56:50|232.41|230.21|232.54|230.34|232.54|230.34|232.41|230.21|0
1642021020000|2022-01-12 20:57:00|232.67|230.47|233.05|230.85|233.05|230.85|232.67|230.47|0
1642021030000|2022-01-12 20:57:10|233.17|230.97|233.17|230.97|233.17|230.97|233.05|230.85|0
1642021040000|2022-01-12 20:57:20|233.3|231.1|233.3|231.1|233.3|231.1|233.3|231.1|0
1642021050000|2022-01-12 20:57:30|233.17|230.97|233.43|231.23|233.68|231.48|233.17|230.97|0
1642021060000|2022-01-12 20:57:40|233.17|230.97|232.92|230.72|233.17|230.97|232.92|230.72|0
1642021070000|2022-01-12 20:57:50|232.79|230.59|232.79|230.59|232.92|230.72|232.67|230.47|0
1642021080000|2022-01-12 20:58:00|232.92|230.72|233.05|230.85|233.05|230.85|232.79|230.59|0
1642021090000|2022-01-12 20:58:10|233.17|230.97|233.43|231.23|233.55|231.35|233.17|230.97|0
1642021100000|2022-01-12 20:58:20|233.3|231.1|233.05|230.85|233.3|231.1|233.05|230.85|0
1642021110000|2022-01-12 20:58:30|232.92|230.72|232.79|230.59|233.05|230.85|232.79|230.59|0
1642021120000|2022-01-12 20:58:40|232.92|230.72|233.05|230.85|233.05|230.85|232.79|230.59|0
1642021130000|2022-01-12 20:58:50|232.92|230.72|233.17|230.97|233.17|230.97|232.92|230.72|0
1642021140000|2022-01-12 20:59:00|233.55|231.35|234.19|231.99|234.19|231.99|233.55|231.35|0
1642021150000|2022-01-12 20:59:10|234.31|232.11|234.57|232.37|234.7|232.5|234.31|232.11|0
1642021160000|2022-01-12 20:59:20|234.82|232.62|234.7|232.5|234.82|232.62|234.7|232.5|0
1642021170000|2022-01-12 20:59:30|234.95|232.75|234.7|232.5|234.95|232.75|234.7|232.5|0
1642021180000|2022-01-12 20:59:40|234.06|231.86|235.08|232.88|235.08|232.88|234.06|231.86|0
1642021190000|2022-01-12 20:59:50|235.2|233|233.17|230.97|235.2|233|233.17|230.97|0
1642021200000|2022-01-12 21:00:00|232.92|230.72|232.92|230.72|232.92|230.72|232.92|230.72|0
1642021210000|2022-01-12 21:00:10|232.54|230.34|232.54|230.34|232.54|230.34|232.54|230.34|0
1642021220000|2022-01-12 21:00:20|232.41|230.21|232.41|230.21|232.67|230.47|232.41|230.21|0
1642021230000|2022-01-12 21:00:30|232.29|230.09|232.03|229.83|232.29|230.09|232.03|229.83|0
1642021240000|2022-01-12 21:00:40|231.91|229.71|231.65|229.45|231.91|229.71|231.4|229.2|0
1642021250000|2022-01-12 21:00:50|231.53|229.33|233.34|231.14|233.34|231.14|231.53|229.33|0
1642021260000|2022-01-12 21:01:00|233.22|231.02|233.34|231.14|233.34|231.14|233.09|230.89|0
1642021270000|2022-01-12 21:01:10|233.22|231.02|231.86|229.66|233.22|231.02|231.74|229.54|0
1642021280000|2022-01-12 21:01:20|231.99|229.79|232.12|229.92|232.12|229.92|231.99|229.79|0
1642021290000|2022-01-12 21:01:30|231.99|229.79|232.24|230.04|232.24|230.04|231.99|229.79|0
1642021300000|2022-01-12 21:01:40|232.12|229.92|231.86|229.66|232.12|229.92|231.86|229.66|0
1642021310000|2022-01-12 21:01:50|231.99|229.79|232.12|229.92|232.12|229.92|231.99|229.79|0
1642021320000|2022-01-12 21:02:00|231.99|229.79|231.99|229.79|231.99|229.79|231.99|229.79|0
1642021330000|2022-01-12 21:02:10|232.12|229.92|231.99|229.79|232.12|229.92|231.99|229.79|0
1642021340000|2022-01-12 21:02:20|232.11|229.91|232.11|229.91|232.11|229.91|231.99|229.79|0
1642021350000|2022-01-12 21:02:30|231.99|229.79|231.99|229.79|231.99|229.79|231.99|229.79|0
1642021360000|2022-01-12 21:02:40|232.11|229.91|232.24|230.04|232.24|230.04|232.11|229.91|0
1642021380000|2022-01-12 21:03:00|232.37|230.17|232.24|230.04|232.37|230.17|232.24|230.04|0
1642021390000|2022-01-12 21:03:10|232.11|229.91|231.99|229.79|232.11|229.91|231.99|229.79|0
1642021400000|2022-01-12 21:03:20|232.24|230.04|232.37|230.17|232.49|230.29|232.24|230.04|0
1642021410000|2022-01-12 21:03:30|232.49|230.29|232.49|230.29|232.49|230.29|232.49|230.29|0
1642021420000|2022-01-12 21:03:40|232.62|230.42|232.37|230.17|232.62|230.42|232.37|230.17|0
1642021430000|2022-01-12 21:03:50|232.49|230.29|232.37|230.17|232.49|230.29|232.24|230.04|0
1642021450000|2022-01-12 21:04:10|232.24|230.04|232.11|229.91|232.24|230.04|232.11|229.91|0
1642021460000|2022-01-12 21:04:20|232.24|230.04|232.37|230.17|232.37|230.17|232.24|230.04|0
1642021470000|2022-01-12 21:04:30|232.24|230.04|232.24|230.04|232.24|230.04|232.24|230.04|0
1642021480000|2022-01-12 21:04:40|232.31|230.11|232.37|230.17|232.37|230.17|232.31|230.11|0
1642021490000|2022-01-12 21:04:50|232.49|230.29|232.49|230.29|232.49|230.29|232.49|230.29|0
1642021500000|2022-01-12 21:05:00|232.37|230.17|232.11|229.91|232.37|230.17|232.11|229.91|0
1642021510000|2022-01-12 21:05:10|232.24|230.04|232.24|230.04|232.24|230.04|232.11|229.91|0
1642021520000|2022-01-12 21:05:20|232.18|229.98|232.11|229.91|232.18|229.98|232.11|229.91|0
1642021530000|2022-01-12 21:05:30|231.99|229.79|232.11|229.91|232.11|229.91|231.99|229.79|0
1642021540000|2022-01-12 21:05:40|231.99|229.79|231.99|229.79|231.99|229.79|231.99|229.79|0
1642021550000|2022-01-12 21:05:50|231.86|229.66|231.99|229.79|231.99|229.79|231.86|229.66|0
1642021560000|2022-01-12 21:06:00|232.11|229.91|231.73|229.53|232.11|229.91|231.73|229.53|0
1642021570000|2022-01-12 21:06:10|231.61|229.41|231.55|229.35|231.61|229.41|231.48|229.28|0
1642021580000|2022-01-12 21:06:20|231.61|229.41|231.73|229.53|231.73|229.53|231.61|229.41|0
1642021590000|2022-01-12 21:06:30|231.61|229.41|231.61|229.41|231.73|229.53|231.61|229.41|0
1642021600000|2022-01-12 21:06:40|231.73|229.53|231.86|229.66|231.86|229.66|231.73|229.53|0
1642021610000|2022-01-12 21:06:50|231.73|229.53|231.86|229.66|231.86|229.66|231.73|229.53|0
1642021620000|2022-01-12 21:07:00|231.73|229.53|231.73|229.53|231.73|229.53|231.73|229.53|0
1642021640000|2022-01-12 21:07:20|231.61|229.41|231.61|229.41|231.61|229.41|231.61|229.41|0
1642021650000|2022-01-12 21:07:30|231.48|229.28|231.48|229.28|231.48|229.28|231.48|229.28|0
1642021660000|2022-01-12 21:07:40|231.73|229.53|231.61|229.41|231.73|229.53|231.61|229.41|0
1642021670000|2022-01-12 21:07:50|231.73|229.53|231.61|229.41|231.73|229.53|231.61|229.41|0
1642021680000|2022-01-12 21:08:00|231.73|229.53|231.61|229.41|231.73|229.53|231.61|229.41|0
1642021690000|2022-01-12 21:08:10|231.73|229.53|231.61|229.41|231.86|229.66|231.61|229.41|0
1642021700000|2022-01-12 21:08:20|231.73|229.53|231.73|229.53|231.73|229.53|231.61|229.41|0
1642021750000|2022-01-12 21:09:10|231.61|229.41|231.61|229.41|231.61|229.41|231.61|229.41|0
1642021770000|2022-01-12 21:09:30|231.48|229.28|231.48|229.28|231.48|229.28|231.48|229.28|0
1642021780000|2022-01-12 21:09:40|231.61|229.41|231.48|229.28|231.61|229.41|231.48|229.28|0
1642021810000|2022-01-12 21:10:10|231.61|229.41|231.61|229.41|231.61|229.41|231.61|229.41|0
1642021830000|2022-01-12 21:10:30|231.55|229.35|231.61|229.41|231.61|229.41|231.55|229.35|0
1642021850000|2022-01-12 21:10:50|231.73|229.53|231.61|229.41|231.73|229.53|231.48|229.28|0
1642021870000|2022-01-12 21:11:10|231.73|229.53|231.35|229.15|231.73|229.53|231.35|229.15|0
1642021880000|2022-01-12 21:11:20|231.48|229.28|231.35|229.15|231.48|229.28|231.35|229.15|0
1642021890000|2022-01-12 21:11:30|231.42|229.22|231.35|229.15|231.42|229.22|231.35|229.15|0
1642021900000|2022-01-12 21:11:40|231.48|229.28|231.48|229.28|231.48|229.28|231.48|229.28|0
1642021930000|2022-01-12 21:12:10|231.61|229.41|231.48|229.28|231.61|229.41|231.48|229.28|0
1642021940000|2022-01-12 21:12:20|231.61|229.41|231.35|229.15|231.61|229.41|231.35|229.15|0
1642021960000|2022-01-12 21:12:40|231.23|229.03|231.23|229.03|231.23|229.03|231.23|229.03|0
1642021970000|2022-01-12 21:12:50|231.35|229.15|231.35|229.15|231.35|229.15|231.35|229.15|0
1642021980000|2022-01-12 21:13:00|231.48|229.28|231.61|229.41|231.61|229.41|231.48|229.28|0
1642021990000|2022-01-12 21:13:10|231.48|229.28|231.61|229.41|231.61|229.41|231.48|229.28|0
1642022010000|2022-01-12 21:13:30|231.73|229.53|231.73|229.53|231.73|229.53|231.73|229.53|0
1642022020000|2022-01-12 21:13:40|231.61|229.41|231.61|229.41|231.61|229.41|231.48|229.28|0
1642022030000|2022-01-12 21:13:50|231.48|229.28|231.48|229.28|231.48|229.28|231.48|229.28|0
1642022040000|2022-01-12 21:14:00|231.73|229.53|231.6|229.4|231.73|229.53|231.6|229.4|0
1642022050000|2022-01-12 21:14:10|231.48|229.28|231.35|229.15|231.48|229.28|231.35|229.15|0
1642022060000|2022-01-12 21:14:20|231.48|229.28|231.48|229.28|231.6|229.4|231.48|229.28|0
1642022070000|2022-01-12 21:14:30|231.6|229.4|231.73|229.53|231.73|229.53|231.6|229.4|0
1642022080000|2022-01-12 21:14:40|231.86|229.66|231.86|229.66|231.86|229.66|231.73|229.53|0
1642022090000|2022-01-12 21:14:50|231.73|229.53|231.86|229.66|231.86|229.66|231.73|229.53|0
1642022100000|2022-01-12 21:15:00|231.98|229.78|231.98|229.78|231.98|229.78|231.98|229.78|0
1642022110000|2022-01-12 21:15:10|232.28|229.48|232.28|229.48|232.28|229.48|232.28|229.48|0
1642022120000|2022-01-12 21:15:20|232.16|229.36|232.1|229.3|232.16|229.36|232.03|229.23|0
1642022130000|2022-01-12 21:15:30|232.16|229.36|232.16|229.36|232.16|229.36|232.16|229.36|0
1642022140000|2022-01-12 21:15:40|232.03|229.23|232.03|229.23|232.03|229.23|232.03|229.23|0
1642022150000|2022-01-12 21:15:50|232.1|229.3|232.16|229.36|232.16|229.36|232.1|229.3|0
1642022160000|2022-01-12 21:16:00|232.03|229.23|232.16|229.36|232.16|229.36|232.03|229.23|0
1642022170000|2022-01-12 21:16:10|231.9|229.1|231.9|229.1|231.9|229.1|231.9|229.1|0
1642022180000|2022-01-12 21:16:20|231.78|228.98|231.72|228.92|231.78|228.98|231.65|228.85|0
1642022190000|2022-01-12 21:16:30|231.78|228.98|231.65|228.85|231.78|228.98|231.65|228.85|0
1642022200000|2022-01-12 21:16:40|231.72|228.92|231.78|228.98|231.78|228.98|231.72|228.92|0
1642022230000|2022-01-12 21:17:10|231.65|228.85|231.65|228.85|231.65|228.85|231.65|228.85|0
1642022240000|2022-01-12 21:17:20|231.78|228.98|231.78|228.98|231.9|229.1|231.78|228.98|0
1642022270000|2022-01-12 21:17:50|231.65|228.85|231.65|228.85|231.65|228.85|231.65|228.85|0
1642022280000|2022-01-12 21:18:00|231.78|228.98|231.78|228.98|231.78|228.98|231.78|228.98|0
1642022300000|2022-01-12 21:18:20|231.72|228.92|231.72|228.92|231.72|228.92|231.72|228.92|0
1642022310000|2022-01-12 21:18:30|231.78|228.98|231.78|228.98|231.78|228.98|231.78|228.98|0
1642022320000|2022-01-12 21:18:40|231.4|228.6|231.4|228.6|231.4|228.6|231.4|228.6|0
1642022340000|2022-01-12 21:19:00|231.27|228.47|231.27|228.47|231.27|228.47|231.27|228.47|0
1642022360000|2022-01-12 21:19:20|231.4|228.6|231.4|228.6|231.4|228.6|231.4|228.6|0
1642022390000|2022-01-12 21:19:50|231.27|228.47|231.27|228.47|231.27|228.47|231.27|228.47|0
1642022400000|2022-01-12 21:20:00|231.4|228.6|231.4|228.6|231.4|228.6|231.4|228.6|0
1642022430000|2022-01-12 21:20:30|231.52|228.72|231.52|228.72|231.52|228.72|231.52|228.72|0
1642022440000|2022-01-12 21:20:40|231.65|228.85|231.65|228.85|231.65|228.85|231.65|228.85|0
1642022490000|2022-01-12 21:21:30|231.78|228.98|231.78|228.98|231.78|228.98|231.78|228.98|0
1642022500000|2022-01-12 21:21:40|231.9|229.1|231.9|229.1|231.9|229.1|231.9|229.1|0
1642022550000|2022-01-12 21:22:30|232.15|229.35|232.15|229.35|232.15|229.35|232.15|229.35|0
1642022570000|2022-01-12 21:22:50|232.28|229.48|232.28|229.48|232.28|229.48|232.28|229.48|0
1642022580000|2022-01-12 21:23:00|232.15|229.35|232.15|229.35|232.15|229.35|232.15|229.35|0
1642022590000|2022-01-12 21:23:10|232.03|229.23|232.03|229.23|232.03|229.23|232.03|229.23|0
1642022620000|2022-01-12 21:23:40|231.9|229.1|232.03|229.23|232.03|229.23|231.9|229.1|0
1642022650000|2022-01-12 21:24:10|231.9|229.1|231.9|229.1|231.9|229.1|231.9|229.1|0
1642022660000|2022-01-12 21:24:20|231.77|228.97|231.77|228.97|231.77|228.97|231.77|228.97|0
1642022670000|2022-01-12 21:24:30|231.65|228.85|231.77|228.97|231.77|228.97|231.65|228.85|0
1642022680000|2022-01-12 21:24:40|231.65|228.85|231.65|228.85|231.65|228.85|231.65|228.85|0
1642022730000|2022-01-12 21:25:30|231.52|228.72|231.4|228.6|231.52|228.72|231.4|228.6|0
1642022750000|2022-01-12 21:25:50|231.52|228.72|231.52|228.72|231.52|228.72|231.52|228.72|0
1642022770000|2022-01-12 21:26:10|231.4|228.6|231.4|228.6|231.4|228.6|231.4|228.6|0
1642022820000|2022-01-12 21:27:00|231.46|228.66|231.52|228.72|231.52|228.72|231.46|228.66|0
1642022830000|2022-01-12 21:27:10|231.4|228.6|231.4|228.6|231.4|228.6|231.4|228.6|0
1642022840000|2022-01-12 21:27:20|231.52|228.72|231.65|228.85|231.65|228.85|231.52|228.72|0
1642022850000|2022-01-12 21:27:30|231.52|228.72|231.39|228.59|231.52|228.72|231.39|228.59|0
1642022860000|2022-01-12 21:27:40|231.65|228.85|231.65|228.85|231.65|228.85|231.65|228.85|0
1642022890000|2022-01-12 21:28:10|231.59|228.79|231.59|228.79|231.59|228.79|231.59|228.79|0
1642022900000|2022-01-12 21:28:20|231.65|228.85|231.65|228.85|231.65|228.85|231.65|228.85|0
1642022910000|2022-01-12 21:28:30|231.52|228.72|231.52|228.72|231.52|228.72|231.52|228.72|0
1642022930000|2022-01-12 21:28:50|231.59|228.79|231.65|228.85|231.65|228.85|231.59|228.79|0
1642022990000|2022-01-12 21:29:50|231.52|228.72|231.52|228.72|231.52|228.72|231.52|228.72|0
1642023000000|2022-01-12 21:30:00|231.65|228.85|231.65|228.85|231.65|228.85|231.65|228.85|0
1642023030000|2022-01-12 21:30:30|231.77|228.97|231.77|228.97|231.77|228.97|231.77|228.97|0
1642023050000|2022-01-12 21:30:50|231.9|229.1|232.15|229.35|232.15|229.35|231.9|229.1|0
1642023060000|2022-01-12 21:31:00|232.28|229.48|232.28|229.48|232.28|229.48|232.28|229.48|0
1642023090000|2022-01-12 21:31:30|232.27|229.47|232.27|229.47|232.27|229.47|232.27|229.47|0
1642023100000|2022-01-12 21:31:40|232.15|229.35|232.15|229.35|232.15|229.35|232.15|229.35|0
1642023170000|2022-01-12 21:32:50|232.02|229.22|231.96|229.16|232.02|229.22|231.96|229.16|0
1642023180000|2022-01-12 21:33:00|232.02|229.22|231.9|229.1|232.02|229.22|231.9|229.1|0
1642023190000|2022-01-12 21:33:10|232.02|229.22|232.02|229.22|232.02|229.22|232.02|229.22|0
1642023200000|2022-01-12 21:33:20|232.15|229.35|232.15|229.35|232.15|229.35|232.15|229.35|0
1642023210000|2022-01-12 21:33:30|232.02|229.22|232.02|229.22|232.09|229.29|232.02|229.22|0
1642023220000|2022-01-12 21:33:40|232.15|229.35|232.15|229.35|232.15|229.35|232.02|229.22|0
1642023230000|2022-01-12 21:33:50|232.02|229.22|232.27|229.47|232.27|229.47|232.02|229.22|0
1642023250000|2022-01-12 21:34:10|232.4|229.6|232.4|229.6|232.4|229.6|232.4|229.6|0
1642023290000|2022-01-12 21:34:50|232.27|229.47|232.15|229.35|232.27|229.47|232.15|229.35|0
1642023300000|2022-01-12 21:35:00|232.27|229.47|232.27|229.47|232.27|229.47|232.27|229.47|0
1642023310000|2022-01-12 21:35:10|232.4|229.6|232.4|229.6|232.4|229.6|232.4|229.6|0
1642023320000|2022-01-12 21:35:20|232.34|229.54|232.4|229.6|232.53|229.73|232.34|229.54|0
1642023330000|2022-01-12 21:35:30|232.27|229.47|232.27|229.47|232.27|229.47|232.27|229.47|0
1642023360000|2022-01-12 21:36:00|232.4|229.6|232.4|229.6|232.4|229.6|232.4|229.6|0
1642023380000|2022-01-12 21:36:20|232.27|229.47|232.27|229.47|232.27|229.47|232.27|229.47|0
1642023410000|2022-01-12 21:36:50|232.52|229.72|232.52|229.72|232.52|229.72|232.52|229.72|0
1642023420000|2022-01-12 21:37:00|232.65|229.85|232.65|229.85|232.65|229.85|232.65|229.85|0
1642023440000|2022-01-12 21:37:20|232.52|229.72|232.65|229.85|232.65|229.85|232.52|229.72|0
1642023460000|2022-01-12 21:37:40|232.78|229.98|232.78|229.98|232.78|229.98|232.78|229.98|0
1642023480000|2022-01-12 21:38:00|232.9|230.1|232.9|230.1|232.9|230.1|232.9|230.1|0
1642023490000|2022-01-12 21:38:10|232.78|229.98|232.78|229.98|232.78|229.98|232.78|229.98|0
1642023500000|2022-01-12 21:38:20|232.65|229.85|232.65|229.85|232.65|229.85|232.65|229.85|0
1642023520000|2022-01-12 21:38:40|232.78|229.98|232.78|229.98|232.78|229.98|232.78|229.98|0
1642023530000|2022-01-12 21:38:50|232.65|229.85|232.65|229.85|232.65|229.85|232.65|229.85|0
1642023560000|2022-01-12 21:39:20|232.72|229.92|232.72|229.92|232.72|229.92|232.72|229.92|0
1642023570000|2022-01-12 21:39:30|232.78|229.98|232.78|229.98|232.78|229.98|232.78|229.98|0
1642023640000|2022-01-12 21:40:40|232.72|229.92|232.65|229.85|232.72|229.92|232.65|229.85|0
1642023650000|2022-01-12 21:40:50|232.78|229.98|232.9|230.1|232.9|230.1|232.78|229.98|0
1642023710000|2022-01-12 21:41:50|232.78|229.98|232.78|229.98|232.9|230.1|232.78|229.98|0
1642023730000|2022-01-12 21:42:10|232.77|229.97|232.77|229.97|232.77|229.97|232.77|229.97|0
1642023760000|2022-01-12 21:42:40|232.9|230.1|232.77|229.97|232.9|230.1|232.77|229.97|0
1642023770000|2022-01-12 21:42:50|232.9|230.1|232.9|230.1|232.9|230.1|232.9|230.1|0
1642023900000|2022-01-12 21:45:00|232.77|229.97|232.77|229.97|232.77|229.97|232.77|229.97|0
1642023940000|2022-01-12 21:45:40|232.9|230.1|232.9|230.1|232.9|230.1|232.9|230.1|0
1642023950000|2022-01-12 21:45:50|232.84|230.04|232.9|230.1|232.9|230.1|232.77|229.97|0
1642024060000|2022-01-12 21:47:40|232.77|229.97|232.77|229.97|232.77|229.97|232.77|229.97|0
1642024120000|2022-01-12 21:48:40|232.9|230.1|232.9|230.1|232.9|230.1|232.9|230.1|0
1642024160000|2022-01-12 21:49:20|232.77|229.97|232.77|229.97|232.77|229.97|232.77|229.97|0
1642024200000|2022-01-12 21:50:00|232.64|229.84|232.64|229.84|232.64|229.84|232.64|229.84|0
1642024240000|2022-01-12 21:50:40|232.52|229.72|232.52|229.72|232.52|229.72|232.52|229.72|0
1642024280000|2022-01-12 21:51:20|232.64|229.84|232.52|229.72|232.64|229.84|232.52|229.72|0
1642024290000|2022-01-12 21:51:30|232.77|229.97|232.77|229.97|232.77|229.97|232.77|229.97|0
1642024310000|2022-01-12 21:51:50|232.84|230.04|232.84|230.04|232.84|230.04|232.84|230.04|0
1642024320000|2022-01-12 21:52:00|232.9|230.1|232.9|230.1|232.9|230.1|232.9|230.1|0
1642024400000|2022-01-12 21:53:20|232.77|229.97|232.9|230.1|232.9|230.1|232.77|229.97|0
1642024440000|2022-01-12 21:54:00|232.84|230.04|232.9|230.1|232.9|230.1|232.84|230.04|0
1642024510000|2022-01-12 21:55:10|233.02|230.22|233.15|230.35|233.15|230.35|233.02|230.22|0
1642024520000|2022-01-12 21:55:20|233.27|230.47|233.15|230.35|233.27|230.47|233.15|230.35|0
1642024530000|2022-01-12 21:55:30|233.02|230.22|233.02|230.22|233.02|230.22|233.02|230.22|0
1642024540000|2022-01-12 21:55:40|233.15|230.35|233.15|230.35|233.15|230.35|233.15|230.35|0
1642024550000|2022-01-12 21:55:50|233.27|230.47|233.27|230.47|233.27|230.47|233.27|230.47|0
1642024570000|2022-01-12 21:56:10|233.4|230.6|233.4|230.6|233.4|230.6|233.4|230.6|0
1642024580000|2022-01-12 21:56:20|233.53|230.73|233.65|230.85|233.65|230.85|233.53|230.73|0
1642024590000|2022-01-12 21:56:30|233.78|230.98|233.78|230.98|233.78|230.98|233.78|230.98|0
1642024600000|2022-01-12 21:56:40|233.72|230.92|233.72|230.92|233.72|230.92|233.72|230.92|0
1642024610000|2022-01-12 21:56:50|233.65|230.85|233.65|230.85|233.65|230.85|233.65|230.85|0
1642024620000|2022-01-12 21:57:00|233.53|230.73|233.53|230.73|233.53|230.73|233.53|230.73|0
1642024660000|2022-01-12 21:57:40|233.65|230.85|233.53|230.73|233.65|230.85|233.53|230.73|0
1642024690000|2022-01-12 21:58:10|233.65|230.85|233.78|230.98|233.78|230.98|233.65|230.85|0
1642024700000|2022-01-12 21:58:20|233.91|231.11|233.91|231.11|233.91|231.11|233.91|231.11|0
1642024730000|2022-01-12 21:58:50|233.78|230.98|233.91|231.11|233.91|231.11|233.78|230.98|0
1642024740000|2022-01-12 21:59:00|234.03|231.23|234.03|231.23|234.1|231.3|234.03|231.23|0
1642024750000|2022-01-12 21:59:10|233.78|230.98|233.91|231.11|233.91|231.11|233.78|230.98|0
1642024760000|2022-01-12 21:59:20|234.03|231.23|234.03|231.23|234.03|231.23|233.91|231.11|0
1642024770000|2022-01-12 21:59:30|233.91|231.11|233.91|231.11|233.91|231.11|233.91|231.11|0
1642024780000|2022-01-12 21:59:40|233.78|230.98|233.78|230.98|233.78|230.98|233.78|230.98|0
1642024790000|2022-01-12 21:59:50|233.65|230.85|233.59|230.79|233.65|230.85|233.34|230.54|0
1642024800000|2022-01-12 22:00:00|233.64|230.84|233.58|230.78|233.68|230.88|233.58|230.78|0
1642024810000|2022-01-12 22:00:10|233.68|230.88|233.64|230.84|233.68|230.88|233.64|230.84|0
1642024830000|2022-01-12 22:00:30|233.73|230.93|233.73|230.93|233.73|230.93|233.73|230.93|0
1642024850000|2022-01-12 22:00:50|233.68|230.88|233.68|230.88|233.68|230.88|233.68|230.88|0
1642024860000|2022-01-12 22:01:00|233.58|230.78|233.58|230.78|233.58|230.78|233.58|230.78|0
1642024870000|2022-01-12 22:01:10|233.51|230.71|233.51|230.71|233.51|230.71|233.51|230.71|0
1642024880000|2022-01-12 22:01:20|233.45|230.65|233.6|230.8|233.6|230.8|233.45|230.65|0
1642024890000|2022-01-12 22:01:30|233.32|230.52|233.31|230.51|233.32|230.52|233.31|230.51|0
1642024900000|2022-01-12 22:01:40|233.49|230.69|233.73|230.93|233.73|230.93|233.49|230.69|0
1642024910000|2022-01-12 22:01:50|233.69|230.89|233.69|230.89|233.71|230.91|233.69|230.89|0
1642024980000|2022-01-12 22:03:00|233.68|230.88|233.68|230.88|233.68|230.88|233.68|230.88|0
1642024990000|2022-01-12 22:03:10|233.69|230.89|233.69|230.89|233.69|230.89|233.69|230.89|0
1642025010000|2022-01-12 22:03:30|233.68|230.88|233.68|230.88|233.68|230.88|233.68|230.88|0
1642025020000|2022-01-12 22:03:40|233.69|230.89|233.62|230.82|233.69|230.89|233.62|230.82|0
1642025050000|2022-01-12 22:04:10|233.75|230.95|233.75|230.95|233.75|230.95|233.75|230.95|0
1642025080000|2022-01-12 22:04:40|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1642025100000|2022-01-12 22:05:00|233.71|230.91|233.71|230.91|233.71|230.91|233.71|230.91|0
1642025120000|2022-01-12 22:05:20|233.77|230.97|233.73|230.93|233.77|230.97|233.73|230.93|0
1642025190000|2022-01-12 22:06:30|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1642025220000|2022-01-12 22:07:00|233.69|230.89|233.69|230.89|233.69|230.89|233.69|230.89|0
1642025230000|2022-01-12 22:07:10|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1642025270000|2022-01-12 22:07:50|233.76|230.96|233.76|230.96|233.76|230.96|233.76|230.96|0
1642025330000|2022-01-12 22:08:50|233.73|230.93|233.73|230.93|233.73|230.93|233.73|230.93|0
1642025440000|2022-01-12 22:10:40|233.63|230.83|233.73|230.93|233.73|230.93|233.63|230.83|0
1642025500000|2022-01-12 22:11:40|233.69|230.89|233.69|230.89|233.69|230.89|233.69|230.89|0
1642025520000|2022-01-12 22:12:00|233.71|230.91|233.71|230.91|233.71|230.91|233.71|230.91|0
1642025620000|2022-01-12 22:13:40|233.62|230.82|233.62|230.82|233.62|230.82|233.62|230.82|0
1642025650000|2022-01-12 22:14:10|233.59|230.79|233.59|230.79|233.59|230.79|233.59|230.79|0
1642025660000|2022-01-12 22:14:20|233.57|230.77|233.69|230.89|233.69|230.89|233.57|230.77|0
1642025670000|2022-01-12 22:14:30|233.67|230.87|233.67|230.87|233.67|230.87|233.67|230.87|0
1642025720000|2022-01-12 22:15:20|233.63|230.83|233.67|230.87|233.67|230.87|233.63|230.83|0
1642025750000|2022-01-12 22:15:50|233.69|230.89|233.69|230.89|233.69|230.89|233.69|230.89|0
1642025760000|2022-01-12 22:16:00|233.67|230.87|233.67|230.87|233.67|230.87|233.67|230.87|0
1642025790000|2022-01-12 22:16:30|233.68|230.88|233.68|230.88|233.68|230.88|233.68|230.88|0
1642025830000|2022-01-12 22:17:10|233.61|230.81|233.61|230.81|233.61|230.81|233.61|230.81|0
1642025840000|2022-01-12 22:17:20|233.68|230.88|233.63|230.83|233.68|230.88|233.63|230.83|0
1642025850000|2022-01-12 22:17:30|233.61|230.81|233.54|230.74|233.61|230.81|233.54|230.74|0
1642025860000|2022-01-12 22:17:40|233.52|230.72|233.52|230.72|233.52|230.72|233.52|230.72|0
1642025870000|2022-01-12 22:17:50|233.61|230.81|233.61|230.81|233.61|230.81|233.61|230.81|0
1642025880000|2022-01-12 22:18:00|233.57|230.77|233.57|230.77|233.57|230.77|233.57|230.77|0
1642025950000|2022-01-12 22:19:10|233.59|230.79|233.59|230.79|233.59|230.79|233.59|230.79|0
1642025980000|2022-01-12 22:19:40|233.57|230.77|233.57|230.77|233.57|230.77|233.57|230.77|0
1642026070000|2022-01-12 22:21:10|233.61|230.81|233.61|230.81|233.61|230.81|233.61|230.81|0
1642026110000|2022-01-12 22:21:50|233.59|230.79|233.59|230.79|233.59|230.79|233.59|230.79|0
1642026120000|2022-01-12 22:22:00|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1642026200000|2022-01-12 22:23:20|233.55|230.75|233.55|230.75|233.55|230.75|233.55|230.75|0
1642026330000|2022-01-12 22:25:30|233.57|230.77|233.57|230.77|233.57|230.77|233.57|230.77|0
1642026420000|2022-01-12 22:27:00|233.55|230.75|233.55|230.75|233.55|230.75|233.55|230.75|0
1642026430000|2022-01-12 22:27:10|233.57|230.77|233.57|230.77|233.57|230.77|233.57|230.77|0
1642026440000|2022-01-12 22:27:20|233.62|230.82|233.62|230.82|233.62|230.82|233.62|230.82|0
1642026500000|2022-01-12 22:28:20|233.72|230.92|233.72|230.92|233.72|230.92|233.72|230.92|0
1642026510000|2022-01-12 22:28:30|233.68|230.88|233.7|230.9|233.72|230.92|233.64|230.84|0
1642026520000|2022-01-12 22:28:40|233.72|230.92|233.66|230.86|233.72|230.92|233.66|230.86|0
1642026530000|2022-01-12 22:28:50|233.64|230.84|233.62|230.82|233.64|230.84|233.62|230.82|0
1642026540000|2022-01-12 22:29:00|233.7|230.9|233.7|230.9|233.7|230.9|233.7|230.9|0
1642026550000|2022-01-12 22:29:10|233.68|230.88|233.68|230.88|233.68|230.88|233.68|230.88|0
1642026560000|2022-01-12 22:29:20|233.7|230.9|233.68|230.88|233.7|230.9|233.68|230.88|0
1642026570000|2022-01-12 22:29:30|233.66|230.86|233.66|230.86|233.66|230.86|233.66|230.86|0
1642026600000|2022-01-12 22:30:00|233.68|230.88|233.62|230.82|233.68|230.88|233.62|230.82|0
1642026630000|2022-01-12 22:30:30|233.68|230.88|233.68|230.88|233.68|230.88|233.68|230.88|0
1642026680000|2022-01-12 22:31:20|233.7|230.9|233.7|230.9|233.7|230.9|233.7|230.9|0
1642026770000|2022-01-12 22:32:50|233.72|230.92|233.72|230.92|233.72|230.92|233.72|230.92|0
1642026780000|2022-01-12 22:33:00|233.7|230.9|233.7|230.9|233.7|230.9|233.7|230.9|0
1642026840000|2022-01-12 22:34:00|233.72|230.92|233.72|230.92|233.72|230.92|233.72|230.92|0
1642026870000|2022-01-12 22:34:30|233.7|230.9|233.7|230.9|233.7|230.9|233.7|230.9|0
1642026880000|2022-01-12 22:34:40|233.62|230.82|233.7|230.9|233.7|230.9|233.62|230.82|0
1642026910000|2022-01-12 22:35:10|233.73|230.93|233.73|230.93|233.73|230.93|233.73|230.93|0
1642026930000|2022-01-12 22:35:30|233.81|231.01|233.81|231.01|233.81|231.01|233.81|231.01|0
1642027150000|2022-01-12 22:39:10|233.79|230.99|233.79|230.99|233.79|230.99|233.79|230.99|0
1642027160000|2022-01-12 22:39:20|233.81|231.01|233.81|231.01|233.81|231.01|233.81|231.01|0
1642027270000|2022-01-12 22:41:10|233.8|231|233.8|231|233.8|231|233.8|231|0
1642027370000|2022-01-12 22:42:50|233.78|230.98|233.8|231|233.8|231|233.78|230.98|0
1642027420000|2022-01-12 22:43:40|233.71|230.91|233.71|230.91|233.71|230.91|233.71|230.91|0
1642027460000|2022-01-12 22:44:20|233.75|230.95|233.75|230.95|233.75|230.95|233.75|230.95|0
1642027500000|2022-01-12 22:45:00|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1642027630000|2022-01-12 22:47:10|233.75|230.95|233.75|230.95|233.75|230.95|233.75|230.95|0
1642027670000|2022-01-12 22:47:50|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1642027690000|2022-01-12 22:48:10|233.73|230.93|233.73|230.93|233.73|230.93|233.73|230.93|0
1642027730000|2022-01-12 22:48:50|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1642027750000|2022-01-12 22:49:10|233.75|230.95|233.75|230.95|233.75|230.95|233.75|230.95|0
1642027810000|2022-01-12 22:50:10|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1642027830000|2022-01-12 22:50:30|233.72|230.92|233.72|230.92|233.72|230.92|233.72|230.92|0
1642027850000|2022-01-12 22:50:50|233.71|230.91|233.71|230.91|233.71|230.91|233.71|230.91|0
1642028080000|2022-01-12 22:54:40|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1642028100000|2022-01-12 22:55:00|233.72|230.92|233.72|230.92|233.72|230.92|233.72|230.92|0
1642028220000|2022-01-12 22:57:00|233.69|230.89|233.69|230.89|233.69|230.89|233.69|230.89|0
1642028230000|2022-01-12 22:57:10|233.71|230.91|233.71|230.91|233.71|230.91|233.71|230.91|0
1642028380000|2022-01-12 22:59:40|233.7|230.9|233.7|230.9|233.7|230.9|233.7|230.9|0
1642028390000|2022-01-12 22:59:50|233.76|230.96|233.76|230.96|233.76|230.96|233.76|230.96|0
1642028400000|2022-01-12 23:00:00|233.44|230.64|233.56|230.76|233.56|230.76|233.44|230.64|0
1642028410000|2022-01-12 23:00:10|233.62|230.82|233.44|230.64|233.62|230.82|233.44|230.64|0
1642028420000|2022-01-12 23:00:20|233.62|230.82|233.88|231.08|233.88|231.08|233.62|230.82|0
1642028430000|2022-01-12 23:00:30|234.07|231.27|233.82|231.02|234.07|231.27|233.82|231.02|0
1642028440000|2022-01-12 23:00:40|233.88|231.08|233.62|230.82|233.88|231.08|233.62|230.82|0
1642028450000|2022-01-12 23:00:50|233.56|230.76|233.75|230.95|233.75|230.95|233.56|230.76|0
1642028460000|2022-01-12 23:01:00|233.62|230.82|233.62|230.82|233.62|230.82|233.56|230.76|0
1642028470000|2022-01-12 23:01:10|233.56|230.76|233.5|230.7|233.62|230.82|233.5|230.7|0
1642028480000|2022-01-12 23:01:20|233.37|230.57|233.62|230.82|233.62|230.82|233.37|230.57|0
1642028490000|2022-01-12 23:01:30|233.75|230.95|233.88|231.08|233.88|231.08|233.62|230.82|0
1642028500000|2022-01-12 23:01:40|234|231.2|234|231.2|234|231.2|233.88|231.08|0
1642028510000|2022-01-12 23:01:50|233.94|231.14|233.88|231.08|233.94|231.14|233.88|231.08|0
1642028520000|2022-01-12 23:02:00|233.94|231.14|234.13|231.33|234.13|231.33|233.94|231.14|0
1642028530000|2022-01-12 23:02:10|234|231.2|233.88|231.08|234|231.2|233.88|231.08|0
1642028540000|2022-01-12 23:02:20|233.75|230.95|233.62|230.82|233.75|230.95|233.62|230.82|0
1642028550000|2022-01-12 23:02:30|233.5|230.7|233.5|230.7|233.5|230.7|233.5|230.7|0
1642028560000|2022-01-12 23:02:40|233.44|230.64|233.62|230.82|233.62|230.82|233.44|230.64|0
1642028570000|2022-01-12 23:02:50|233.5|230.7|233.37|230.57|233.5|230.7|233.37|230.57|0
1642028580000|2022-01-12 23:03:00|233.62|230.82|233.43|230.63|233.62|230.82|233.43|230.63|0
1642028590000|2022-01-12 23:03:10|233.37|230.57|233.37|230.57|233.37|230.57|233.31|230.51|0
1642028600000|2022-01-12 23:03:20|233.43|230.63|233.5|230.7|233.5|230.7|233.43|230.63|0
1642028620000|2022-01-12 23:03:40|233.37|230.57|233.5|230.7|233.5|230.7|233.37|230.57|0
1642028660000|2022-01-12 23:04:20|233.37|230.57|233.24|230.44|233.37|230.57|233.24|230.44|0
1642028670000|2022-01-12 23:04:30|233.12|230.32|233.05|230.25|233.12|230.32|233.05|230.25|0
1642028680000|2022-01-12 23:04:40|233.12|230.32|233.24|230.44|233.24|230.44|233.12|230.32|0
1642028690000|2022-01-12 23:04:50|233.37|230.57|233.31|230.51|233.37|230.57|233.31|230.51|0
1642028700000|2022-01-12 23:05:00|233.37|230.57|233.37|230.57|233.37|230.57|233.37|230.57|0
1642028720000|2022-01-12 23:05:20|233.49|230.69|233.49|230.69|233.49|230.69|233.49|230.69|0
1642028730000|2022-01-12 23:05:30|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1642028740000|2022-01-12 23:05:40|233.49|230.69|233.49|230.69|233.49|230.69|233.49|230.69|0
1642028750000|2022-01-12 23:05:50|233.37|230.57|233.37|230.57|233.37|230.57|233.37|230.57|0
1642028780000|2022-01-12 23:06:20|233.49|230.69|233.62|230.82|233.62|230.82|233.49|230.69|0
1642028790000|2022-01-12 23:06:30|233.49|230.69|233.49|230.69|233.49|230.69|233.49|230.69|0
1642028800000|2022-01-12 23:06:40|233.37|230.57|233.37|230.57|233.37|230.57|233.37|230.57|0
1642028810000|2022-01-12 23:06:50|233.49|230.69|233.75|230.95|233.75|230.95|233.49|230.69|0
1642028830000|2022-01-12 23:07:10|233.81|231.01|233.81|231.01|233.81|231.01|233.81|231.01|0
1642028840000|2022-01-12 23:07:20|233.75|230.95|233.69|230.89|233.75|230.95|233.69|230.89|0
1642028850000|2022-01-12 23:07:30|233.62|230.82|233.62|230.82|233.62|230.82|233.62|230.82|0
1642028860000|2022-01-12 23:07:40|233.69|230.89|233.75|230.95|233.75|230.95|233.69|230.89|0
1642028890000|2022-01-12 23:08:10|233.87|231.07|233.87|231.07|233.87|231.07|233.87|231.07|0
1642028910000|2022-01-12 23:08:30|234|231.2|234|231.2|234|231.2|234|231.2|0
1642028920000|2022-01-12 23:08:40|233.87|231.07|233.87|231.07|233.87|231.07|233.87|231.07|0
1642028930000|2022-01-12 23:08:50|233.75|230.95|233.75|230.95|233.75|230.95|233.75|230.95|0
1642028940000|2022-01-12 23:09:00|233.87|231.07|233.75|230.95|233.87|231.07|233.75|230.95|0
1642028960000|2022-01-12 23:09:20|233.62|230.82|233.62|230.82|233.62|230.82|233.62|230.82|0
1642028970000|2022-01-12 23:09:30|233.87|231.07|233.87|231.07|233.87|231.07|233.87|231.07|0
1642028980000|2022-01-12 23:09:40|233.75|230.95|233.75|230.95|233.75|230.95|233.75|230.95|0
1642029000000|2022-01-12 23:10:00|233.62|230.82|233.75|230.95|233.75|230.95|233.62|230.82|0
1642029010000|2022-01-12 23:10:10|233.62|230.82|233.62|230.82|233.62|230.82|233.62|230.82|0
1642029020000|2022-01-12 23:10:20|233.68|230.88|233.75|230.95|233.75|230.95|233.68|230.88|0
1642029040000|2022-01-12 23:10:40|233.81|231.01|233.75|230.95|233.81|231.01|233.75|230.95|0
1642029060000|2022-01-12 23:11:00|233.87|231.07|233.87|231.07|233.87|231.07|233.87|231.07|0
1642029070000|2022-01-12 23:11:10|234|231.2|233.87|231.07|234|231.2|233.87|231.07|0
1642029100000|2022-01-12 23:11:40|234|231.2|234|231.2|234|231.2|234|231.2|0
1642029150000|2022-01-12 23:12:30|234.06|231.26|234.06|231.26|234.06|231.26|234.06|231.26|0
1642029160000|2022-01-12 23:12:40|234.12|231.32|234.12|231.32|234.12|231.32|234|231.2|0
1642029170000|2022-01-12 23:12:50|234|231.2|234.12|231.32|234.12|231.32|234|231.2|0
1642029180000|2022-01-12 23:13:00|234|231.2|234|231.2|234|231.2|234|231.2|0
1642029190000|2022-01-12 23:13:10|233.87|231.07|233.87|231.07|233.87|231.07|233.87|231.07|0
1642029280000|2022-01-12 23:14:40|233.74|230.94|234|231.2|234|231.2|233.74|230.94|0
1642029290000|2022-01-12 23:14:50|233.94|231.14|233.87|231.07|233.94|231.14|233.87|231.07|0
1642029310000|2022-01-12 23:15:10|234|231.2|233.94|231.14|234|231.2|233.87|231.07|0
1642029330000|2022-01-12 23:15:30|234|231.2|234|231.2|234|231.2|234|231.2|0
1642029360000|2022-01-12 23:16:00|234.12|231.32|234|231.2|234.12|231.32|234|231.2|0
1642029370000|2022-01-12 23:16:10|234.06|231.26|234|231.2|234.06|231.26|234|231.2|0
1642029390000|2022-01-12 23:16:30|233.87|231.07|233.87|231.07|233.87|231.07|233.87|231.07|0
1642029400000|2022-01-12 23:16:40|234|231.2|234|231.2|234|231.2|234|231.2|0
1642029410000|2022-01-12 23:16:50|233.87|231.07|233.87|231.07|233.87|231.07|233.87|231.07|0
1642029420000|2022-01-12 23:17:00|233.81|231.01|233.74|230.94|233.81|231.01|233.74|230.94|0
1642029430000|2022-01-12 23:17:10|234|231.2|234|231.2|234|231.2|234|231.2|0
1642029440000|2022-01-12 23:17:20|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1642029470000|2022-01-12 23:17:50|233.81|231.01|233.74|230.94|233.81|231.01|233.74|230.94|0
1642029480000|2022-01-12 23:18:00|233.87|231.07|233.87|231.07|233.87|231.07|233.87|231.07|0
1642029500000|2022-01-12 23:18:20|234|231.2|234|231.2|234|231.2|234|231.2|0
1642029520000|2022-01-12 23:18:40|233.87|231.07|233.87|231.07|233.87|231.07|233.87|231.07|0
1642029550000|2022-01-12 23:19:10|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1642029570000|2022-01-12 23:19:30|233.81|231.01|233.87|231.07|233.87|231.07|233.74|230.94|0
1642029580000|2022-01-12 23:19:40|233.81|231.01|233.81|231.01|233.81|231.01|233.81|231.01|0
1642029590000|2022-01-12 23:19:50|233.74|230.94|233.74|230.94|233.74|230.94|233.74|230.94|0
1642029600000|2022-01-12 23:20:00|233.68|230.88|233.61|230.81|233.68|230.88|233.61|230.81|0
1642029630000|2022-01-12 23:20:30|233.49|230.69|233.49|230.69|233.49|230.69|233.49|230.69|0
1642029640000|2022-01-12 23:20:40|233.36|230.56|233.36|230.56|233.36|230.56|233.36|230.56|0
1642029670000|2022-01-12 23:21:10|233.3|230.5|233.23|230.43|233.3|230.5|233.23|230.43|0
1642029680000|2022-01-12 23:21:20|233.36|230.56|233.36|230.56|233.36|230.56|233.3|230.5|0
1642029690000|2022-01-12 23:21:30|233.23|230.43|233.23|230.43|233.23|230.43|233.23|230.43|0
1642029700000|2022-01-12 23:21:40|233.3|230.5|233.3|230.5|233.36|230.56|233.3|230.5|0
1642029710000|2022-01-12 23:21:50|233.36|230.56|233.36|230.56|233.36|230.56|233.36|230.56|0
1642029720000|2022-01-12 23:22:00|233.23|230.43|233.23|230.43|233.23|230.43|233.23|230.43|0
1642029730000|2022-01-12 23:22:10|233.17|230.37|233.23|230.43|233.23|230.43|233.17|230.37|0
1642029750000|2022-01-12 23:22:30|233.36|230.56|233.3|230.5|233.36|230.56|233.3|230.5|0
1642029770000|2022-01-12 23:22:50|233.36|230.56|233.36|230.56|233.36|230.56|233.36|230.56|0
1642029780000|2022-01-12 23:23:00|233.23|230.43|233.36|230.56|233.36|230.56|233.23|230.43|0
1642029790000|2022-01-12 23:23:10|233.3|230.5|233.23|230.43|233.3|230.5|233.23|230.43|0
1642029820000|2022-01-12 23:23:40|233.17|230.37|233.11|230.31|233.17|230.37|233.11|230.31|0
1642029890000|2022-01-12 23:24:50|233.05|230.25|233.11|230.31|233.11|230.31|233.05|230.25|0
1642029900000|2022-01-12 23:25:00|233.04|230.24|232.98|230.18|233.04|230.24|232.98|230.18|0
1642029920000|2022-01-12 23:25:20|233.11|230.31|233.04|230.24|233.11|230.31|233.04|230.24|0
1642029930000|2022-01-12 23:25:30|233.11|230.31|233.11|230.31|233.11|230.31|233.11|230.31|0
1642029960000|2022-01-12 23:26:00|233.04|230.24|233.23|230.43|233.23|230.43|233.04|230.24|0
1642030000000|2022-01-12 23:26:40|233.36|230.56|233.36|230.56|233.36|230.56|233.36|230.56|0
1642030010000|2022-01-12 23:26:50|233.42|230.62|233.48|230.68|233.48|230.68|233.42|230.62|0
1642030020000|2022-01-12 23:27:00|233.36|230.56|233.36|230.56|233.48|230.68|233.36|230.56|0
1642030030000|2022-01-12 23:27:10|233.48|230.68|233.36|230.56|233.48|230.68|233.36|230.56|0
1642030050000|2022-01-12 23:27:30|233.3|230.5|233.36|230.56|233.36|230.56|233.3|230.5|0
1642030060000|2022-01-12 23:27:40|233.3|230.5|233.36|230.56|233.36|230.56|233.3|230.5|0
1642030070000|2022-01-12 23:27:50|233.23|230.43|233.17|230.37|233.23|230.43|233.17|230.37|0
1642030080000|2022-01-12 23:28:00|233.23|230.43|233.23|230.43|233.23|230.43|233.17|230.37|0
1642030110000|2022-01-12 23:28:30|233.36|230.56|233.36|230.56|233.36|230.56|233.36|230.56|0
1642030140000|2022-01-12 23:29:00|233.74|230.94|233.99|231.19|233.99|231.19|233.74|230.94|0
1642030150000|2022-01-12 23:29:10|234.12|231.32|234.12|231.32|234.12|231.32|234.12|231.32|0
1642030160000|2022-01-12 23:29:20|233.99|231.19|234.12|231.32|234.12|231.32|233.99|231.19|0
1642030170000|2022-01-12 23:29:30|233.86|231.06|233.99|231.19|233.99|231.19|233.86|231.06|0
1642030180000|2022-01-12 23:29:40|233.86|231.06|233.86|231.06|233.86|231.06|233.86|231.06|0
1642030190000|2022-01-12 23:29:50|233.93|231.13|233.93|231.13|233.93|231.13|233.86|231.06|0
1642030200000|2022-01-12 23:30:00|233.74|230.94|233.86|231.06|233.86|231.06|233.74|230.94|0
1642030210000|2022-01-12 23:30:10|233.74|230.94|233.68|230.88|233.74|230.94|233.61|230.81|0
1642030220000|2022-01-12 23:30:20|233.74|230.94|233.86|231.06|233.86|231.06|233.74|230.94|0
1642030230000|2022-01-12 23:30:30|233.8|231|233.86|231.06|233.86|231.06|233.8|231|0
1642030240000|2022-01-12 23:30:40|233.8|231|233.8|231|233.8|231|233.8|231|0
1642030250000|2022-01-12 23:30:50|233.68|230.88|233.61|230.81|233.74|230.94|233.61|230.81|0
1642030260000|2022-01-12 23:31:00|233.48|230.68|233.61|230.81|233.61|230.81|233.48|230.68|0
1642030270000|2022-01-12 23:31:10|233.48|230.68|233.36|230.56|233.48|230.68|233.36|230.56|0
1642030280000|2022-01-12 23:31:20|233.29|230.49|233.29|230.49|233.29|230.49|233.29|230.49|0
1642030290000|2022-01-12 23:31:30|233.23|230.43|233.36|230.56|233.36|230.56|233.23|230.43|0
1642030300000|2022-01-12 23:31:40|233.48|230.68|233.48|230.68|233.48|230.68|233.48|230.68|0
1642030310000|2022-01-12 23:31:50|233.42|230.62|233.42|230.62|233.42|230.62|233.23|230.43|0
1642030320000|2022-01-12 23:32:00|233.36|230.56|233.29|230.49|233.36|230.56|233.29|230.49|0
1642030330000|2022-01-12 23:32:10|233.36|230.56|233.36|230.56|233.36|230.56|233.36|230.56|0
1642030340000|2022-01-12 23:32:20|233.29|230.49|233.29|230.49|233.29|230.49|233.29|230.49|0
1642030350000|2022-01-12 23:32:30|233.36|230.56|233.29|230.49|233.36|230.56|233.29|230.49|0
1642030360000|2022-01-12 23:32:40|233.36|230.56|233.29|230.49|233.36|230.56|233.29|230.49|0
1642030370000|2022-01-12 23:32:50|233.23|230.43|233.23|230.43|233.23|230.43|233.23|230.43|0
1642030390000|2022-01-12 23:33:10|233.35|230.55|233.35|230.55|233.35|230.55|233.35|230.55|0
1642030400000|2022-01-12 23:33:20|233.61|230.81|233.48|230.68|233.61|230.81|233.48|230.68|0
1642030410000|2022-01-12 23:33:30|233.61|230.81|233.8|231|233.8|231|233.61|230.81|0
1642030420000|2022-01-12 23:33:40|233.86|231.06|233.73|230.93|233.86|231.06|233.73|230.93|0
1642030430000|2022-01-12 23:33:50|233.86|231.06|233.86|231.06|233.99|231.19|233.86|231.06|0
1642030440000|2022-01-12 23:34:00|233.93|231.13|233.99|231.19|233.99|231.19|233.93|231.13|0
1642030450000|2022-01-12 23:34:10|233.93|231.13|233.86|231.06|233.93|231.13|233.86|231.06|0
1642030460000|2022-01-12 23:34:20|233.8|231|233.93|231.13|233.93|231.13|233.8|231|0
1642030470000|2022-01-12 23:34:30|233.86|231.06|233.86|231.06|233.86|231.06|233.86|231.06|0
1642030480000|2022-01-12 23:34:40|233.8|231|233.73|230.93|233.86|231.06|233.73|230.93|0
1642030490000|2022-01-12 23:34:50|233.67|230.87|233.73|230.93|233.73|230.93|233.67|230.87|0
1642030500000|2022-01-12 23:35:00|233.61|230.81|233.73|230.93|233.73|230.93|233.61|230.81|0
1642030510000|2022-01-12 23:35:10|233.86|231.06|233.73|230.93|233.86|231.06|233.73|230.93|0
1642030520000|2022-01-12 23:35:20|233.8|231|233.8|231|233.8|231|233.8|231|0
1642030530000|2022-01-12 23:35:30|233.73|230.93|233.73|230.93|233.73|230.93|233.73|230.93|0
1642030540000|2022-01-12 23:35:40|233.61|230.81|233.48|230.68|233.61|230.81|233.48|230.68|0
1642030550000|2022-01-12 23:35:50|233.35|230.55|233.35|230.55|233.35|230.55|233.35|230.55|0
1642030560000|2022-01-12 23:36:00|233.23|230.43|233.04|230.24|233.23|230.43|233.04|230.24|0
1642030570000|2022-01-12 23:36:10|232.85|230.05|232.85|230.05|232.85|230.05|232.85|230.05|0
1642030580000|2022-01-12 23:36:20|232.91|230.11|232.91|230.11|232.91|230.11|232.85|230.05|0
1642030590000|2022-01-12 23:36:30|232.97|230.17|232.91|230.11|232.97|230.17|232.85|230.05|0
1642030600000|2022-01-12 23:36:40|233.04|230.24|232.97|230.17|233.04|230.24|232.97|230.17|0
1642030610000|2022-01-12 23:36:50|233.1|230.3|233.1|230.3|233.1|230.3|233.1|230.3|0
1642030620000|2022-01-12 23:37:00|233.04|230.24|232.97|230.17|233.1|230.3|232.97|230.17|0
1642030630000|2022-01-12 23:37:10|233.1|230.3|233.1|230.3|233.1|230.3|233.1|230.3|0
1642030640000|2022-01-12 23:37:20|233.23|230.43|233.23|230.43|233.23|230.43|233.23|230.43|0
1642030650000|2022-01-12 23:37:30|233.29|230.49|233.48|230.68|233.48|230.68|233.29|230.49|0
1642030660000|2022-01-12 23:37:40|233.42|230.62|233.29|230.49|233.42|230.62|233.29|230.49|0
1642030670000|2022-01-12 23:37:50|233.23|230.43|233.23|230.43|233.23|230.43|233.23|230.43|0
1642030680000|2022-01-12 23:38:00|233.17|230.37|233.35|230.55|233.35|230.55|233.17|230.37|0
1642030700000|2022-01-12 23:38:20|233.48|230.68|233.35|230.55|233.48|230.68|233.35|230.55|0
1642030710000|2022-01-12 23:38:30|233.48|230.68|233.35|230.55|233.48|230.68|233.35|230.55|0
1642030730000|2022-01-12 23:38:50|233.48|230.68|233.48|230.68|233.48|230.68|233.48|230.68|0
1642030740000|2022-01-12 23:39:00|233.42|230.62|233.42|230.62|233.42|230.62|233.42|230.62|0
1642030750000|2022-01-12 23:39:10|233.35|230.55|233.42|230.62|233.48|230.68|233.35|230.55|0
1642030760000|2022-01-12 23:39:20|233.35|230.55|233.23|230.43|233.35|230.55|233.23|230.43|0
1642030780000|2022-01-12 23:39:40|233.29|230.49|233.35|230.55|233.35|230.55|233.29|230.49|0
1642030800000|2022-01-12 23:40:00|233.29|230.49|233.23|230.43|233.29|230.49|233.23|230.43|0
1642030810000|2022-01-12 23:40:10|233.29|230.49|233.23|230.43|233.29|230.49|233.23|230.43|0
1642030820000|2022-01-12 23:40:20|233.22|230.42|233.22|230.42|233.22|230.42|233.22|230.42|0
1642030830000|2022-01-12 23:40:30|233.42|230.62|233.35|230.55|233.42|230.62|233.35|230.55|0
1642030840000|2022-01-12 23:40:40|233.48|230.68|233.48|230.68|233.48|230.68|233.48|230.68|0
1642030850000|2022-01-12 23:40:50|233.6|230.8|233.6|230.8|233.6|230.8|233.6|230.8|0
1642030860000|2022-01-12 23:41:00|233.73|230.93|233.48|230.68|233.73|230.93|233.48|230.68|0
1642030870000|2022-01-12 23:41:10|233.35|230.55|233.35|230.55|233.35|230.55|233.35|230.55|0
1642030880000|2022-01-12 23:41:20|233.22|230.42|233.22|230.42|233.22|230.42|233.22|230.42|0
1642030890000|2022-01-12 23:41:30|233.16|230.36|233.1|230.3|233.16|230.36|233.1|230.3|0
1642030900000|2022-01-12 23:41:40|233.22|230.42|233.22|230.42|233.22|230.42|233.22|230.42|0
1642030910000|2022-01-12 23:41:50|233.35|230.55|233.35|230.55|233.35|230.55|233.35|230.55|0
1642030920000|2022-01-12 23:42:00|233.6|230.8|233.35|230.55|233.6|230.8|233.35|230.55|0
1642030930000|2022-01-12 23:42:10|233.42|230.62|233.54|230.74|233.54|230.74|233.42|230.62|0
1642030940000|2022-01-12 23:42:20|233.48|230.68|233.54|230.74|233.54|230.74|233.48|230.68|0
1642030950000|2022-01-12 23:42:30|233.48|230.68|233.6|230.8|233.6|230.8|233.48|230.68|0
1642030960000|2022-01-12 23:42:40|233.67|230.87|233.73|230.93|233.73|230.93|233.67|230.87|0
1642030970000|2022-01-12 23:42:50|233.86|231.06|233.86|231.06|233.86|231.06|233.86|231.06|0
1642030990000|2022-01-12 23:43:10|233.73|230.93|233.86|231.06|233.86|231.06|233.73|230.93|0
1642031000000|2022-01-12 23:43:20|233.8|231|233.73|230.93|233.8|231|233.73|230.93|0
1642031020000|2022-01-12 23:43:40|233.86|231.06|233.86|231.06|233.86|231.06|233.8|231|0
1642031030000|2022-01-12 23:43:50|233.73|230.93|233.86|231.06|233.86|231.06|233.73|230.93|0
1642031040000|2022-01-12 23:44:00|233.8|231|233.98|231.18|233.98|231.18|233.8|231|0
1642031060000|2022-01-12 23:44:20|234.11|231.31|234.11|231.31|234.11|231.31|234.11|231.31|0
1642031070000|2022-01-12 23:44:30|234.24|231.44|234.24|231.44|234.36|231.56|234.24|231.44|0
1642031080000|2022-01-12 23:44:40|234.11|231.31|234.11|231.31|234.11|231.31|234.11|231.31|0
1642031100000|2022-01-12 23:45:00|233.98|231.18|233.8|231|233.98|231.18|233.8|231|0
1642031110000|2022-01-12 23:45:10|233.73|230.93|234.11|231.31|234.11|231.31|233.73|230.93|0
1642031120000|2022-01-12 23:45:20|233.79|230.99|233.79|230.99|233.79|230.99|233.79|230.99|0
1642031130000|2022-01-12 23:45:30|233.86|231.06|233.86|231.06|233.86|231.06|233.86|231.06|0
1642031140000|2022-01-12 23:45:40|233.92|231.12|233.86|231.06|233.98|231.18|233.86|231.06|0
1642031150000|2022-01-12 23:45:50|233.79|230.99|233.86|231.06|233.86|231.06|233.79|230.99|0
1642031170000|2022-01-12 23:46:10|233.73|230.93|233.73|230.93|233.73|230.93|233.73|230.93|0
1642031180000|2022-01-12 23:46:20|233.6|230.8|233.6|230.8|233.6|230.8|233.6|230.8|0
1642031190000|2022-01-12 23:46:30|233.73|230.93|233.73|230.93|233.73|230.93|233.73|230.93|0
1642031200000|2022-01-12 23:46:40|233.67|230.87|233.6|230.8|233.67|230.87|233.6|230.8|0
1642031210000|2022-01-12 23:46:50|233.54|230.74|233.6|230.8|233.6|230.8|233.48|230.68|0
1642031220000|2022-01-12 23:47:00|233.47|230.67|233.35|230.55|233.47|230.67|233.35|230.55|0
1642031230000|2022-01-12 23:47:10|233.47|230.67|233.47|230.67|233.47|230.67|233.47|230.67|0
1642031240000|2022-01-12 23:47:20|233.35|230.55|233.47|230.67|233.47|230.67|233.35|230.55|0
1642031250000|2022-01-12 23:47:30|233.6|230.8|233.47|230.67|233.6|230.8|233.47|230.67|0
1642031260000|2022-01-12 23:47:40|233.54|230.74|233.47|230.67|233.54|230.74|233.47|230.67|0
1642031270000|2022-01-12 23:47:50|233.6|230.8|233.47|230.67|233.6|230.8|233.47|230.67|0
1642031280000|2022-01-12 23:48:00|233.35|230.55|233.41|230.61|233.41|230.61|233.35|230.55|0
1642031290000|2022-01-12 23:48:10|233.35|230.55|233.35|230.55|233.35|230.55|233.35|230.55|0
1642031300000|2022-01-12 23:48:20|233.47|230.67|233.41|230.61|233.47|230.67|233.41|230.61|0
1642031310000|2022-01-12 23:48:30|233.47|230.67|233.6|230.8|233.6|230.8|233.47|230.67|0
1642031320000|2022-01-12 23:48:40|233.54|230.74|233.6|230.8|233.6|230.8|233.54|230.74|0
1642031330000|2022-01-12 23:48:50|233.67|230.87|233.6|230.8|233.67|230.87|233.6|230.8|0
1642031340000|2022-01-12 23:49:00|233.67|230.87|233.67|230.87|233.67|230.87|233.67|230.87|0
1642031350000|2022-01-12 23:49:10|233.73|230.93|233.79|230.99|233.79|230.99|233.6|230.8|0
1642031360000|2022-01-12 23:49:20|233.85|231.05|233.98|231.18|233.98|231.18|233.85|231.05|0
1642031370000|2022-01-12 23:49:30|234.11|231.31|234.23|231.43|234.23|231.43|234.11|231.31|0
1642031390000|2022-01-12 23:49:50|234.3|231.5|234.36|231.56|234.36|231.56|234.3|231.5|0
1642031400000|2022-01-12 23:50:00|234.49|231.69|234.36|231.56|234.49|231.69|234.36|231.56|0
1642031410000|2022-01-12 23:50:10|234.23|231.43|234.23|231.43|234.23|231.43|234.23|231.43|0
1642031420000|2022-01-12 23:50:20|234.36|231.56|234.36|231.56|234.36|231.56|234.36|231.56|0
1642031440000|2022-01-12 23:50:40|234.49|231.69|234.49|231.69|234.49|231.69|234.49|231.69|0
1642031460000|2022-01-12 23:51:00|234.61|231.81|234.61|231.81|234.61|231.81|234.61|231.81|0
1642031470000|2022-01-12 23:51:10|234.74|231.94|234.74|231.94|234.74|231.94|234.74|231.94|0
1642031480000|2022-01-12 23:51:20|234.61|231.81|234.74|231.94|234.74|231.94|234.61|231.81|0
1642031510000|2022-01-12 23:51:50|234.87|232.07|234.81|232.01|234.87|232.07|234.81|232.01|0
1642031520000|2022-01-12 23:52:00|234.74|231.94|234.61|231.81|234.81|232.01|234.61|231.81|0
1642031530000|2022-01-12 23:52:10|234.49|231.69|234.36|231.56|234.49|231.69|234.36|231.56|0
1642031540000|2022-01-12 23:52:20|234.43|231.63|234.36|231.56|234.43|231.63|234.36|231.56|0
1642031550000|2022-01-12 23:52:30|234.49|231.69|234.55|231.75|234.61|231.81|234.49|231.69|0
1642031560000|2022-01-12 23:52:40|234.61|231.81|234.61|231.81|234.61|231.81|234.49|231.69|0
1642031580000|2022-01-12 23:53:00|234.68|231.88|234.61|231.81|234.68|231.88|234.61|231.81|0
1642031600000|2022-01-12 23:53:20|234.68|231.88|234.68|231.88|234.68|231.88|234.68|231.88|0
1642031610000|2022-01-12 23:53:30|234.87|232.07|234.74|231.94|234.87|232.07|234.74|231.94|0
1642031620000|2022-01-12 23:53:40|234.87|232.07|234.87|232.07|234.87|232.07|234.87|232.07|0
1642031630000|2022-01-12 23:53:50|234.93|232.13|234.87|232.07|234.93|232.13|234.87|232.07|0
1642031640000|2022-01-12 23:54:00|234.99|232.19|235.12|232.32|235.12|232.32|234.99|232.19|0
1642031650000|2022-01-12 23:54:10|234.99|232.19|235.12|232.32|235.12|232.32|234.99|232.19|0
1642031660000|2022-01-12 23:54:20|234.99|232.19|234.87|232.07|234.99|232.19|234.87|232.07|0
1642031670000|2022-01-12 23:54:30|234.74|231.94|234.61|231.81|234.74|231.94|234.61|231.81|0
1642031680000|2022-01-12 23:54:40|234.74|231.94|234.74|231.94|234.74|231.94|234.74|231.94|0
1642031690000|2022-01-12 23:54:50|234.87|232.07|234.87|232.07|234.87|232.07|234.87|232.07|0
1642031700000|2022-01-12 23:55:00|234.74|231.94|234.68|231.88|234.81|232.01|234.68|231.88|0
1642031710000|2022-01-12 23:55:10|234.74|231.94|234.74|231.94|234.74|231.94|234.74|231.94|0
1642031720000|2022-01-12 23:55:20|234.61|231.81|234.61|231.81|234.61|231.81|234.61|231.81|0
1642031730000|2022-01-12 23:55:30|234.74|231.94|234.61|231.81|234.74|231.94|234.61|231.81|0
1642031740000|2022-01-12 23:55:40|234.49|231.69|234.61|231.81|234.61|231.81|234.49|231.69|0
1642031750000|2022-01-12 23:55:50|234.55|231.75|234.61|231.81|234.61|231.81|234.55|231.75|0
1642031760000|2022-01-12 23:56:00|234.49|231.69|234.49|231.69|234.49|231.69|234.49|231.69|0
1642031770000|2022-01-12 23:56:10|234.36|231.56|234.49|231.69|234.49|231.69|234.36|231.56|0
1642031780000|2022-01-12 23:56:20|234.42|231.62|234.42|231.62|234.42|231.62|234.42|231.62|0
1642031790000|2022-01-12 23:56:30|234.36|231.56|234.48|231.68|234.49|231.69|234.36|231.56|0
1642031800000|2022-01-12 23:56:40|234.36|231.56|234.36|231.56|234.36|231.56|234.36|231.56|0
1642031810000|2022-01-12 23:56:50|234.23|231.43|234.36|231.56|234.36|231.56|234.23|231.43|0
1642031830000|2022-01-12 23:57:10|234.23|231.43|234.1|231.3|234.23|231.43|234.1|231.3|0
1642031840000|2022-01-12 23:57:20|233.98|231.18|233.98|231.18|233.98|231.18|233.98|231.18|0
1642031850000|2022-01-12 23:57:30|234.1|231.3|233.98|231.18|234.1|231.3|233.98|231.18|0
1642031860000|2022-01-12 23:57:40|234.1|231.3|234.23|231.43|234.23|231.43|234.1|231.3|0
1642031870000|2022-01-12 23:57:50|234.36|231.56|234.36|231.56|234.36|231.56|234.36|231.56|0
1642031880000|2022-01-12 23:58:00|234.48|231.68|234.36|231.56|234.48|231.68|234.3|231.5|0
1642031890000|2022-01-12 23:58:10|234.42|231.62|234.36|231.56|234.42|231.62|234.36|231.56|0
1642031930000|2022-01-12 23:58:50|234.23|231.43|234.42|231.62|234.42|231.62|234.23|231.43|0
1642031940000|2022-01-12 23:59:00|234.36|231.56|234.23|231.43|234.36|231.56|234.23|231.43|0
1642031950000|2022-01-12 23:59:10|234.36|231.56|234.3|231.5|234.36|231.56|234.3|231.5|0
1642031960000|2022-01-12 23:59:20|234.23|231.43|234.36|231.56|234.36|231.56|234.23|231.43|0
1642031970000|2022-01-12 23:59:30|234.23|231.43|234.1|231.3|234.23|231.43|234.1|231.3|0
1642031990000|2022-01-12 23:59:50|234.17|231.37|234.1|231.3|234.17|231.37|234.1|231.3|0
1642032000000|2022-01-13 00:00:00|233.98|231.18|234.1|231.3|234.23|231.43|233.98|231.18|0
1642032010000|2022-01-13 00:00:10|234.23|231.43|234.23|231.43|234.23|231.43|234.23|231.43|0
1642032020000|2022-01-13 00:00:20|234.17|231.37|233.98|231.18|234.17|231.37|233.98|231.18|0
1642032030000|2022-01-13 00:00:30|234.1|231.3|234.48|231.68|234.48|231.68|234.1|231.3|0
1642032040000|2022-01-13 00:00:40|234.61|231.81|234.61|231.81|234.61|231.81|234.48|231.68|0
1642032050000|2022-01-13 00:00:50|234.48|231.68|234.36|231.56|234.48|231.68|234.23|231.43|0
1642032060000|2022-01-13 00:01:00|234.48|231.68|234.48|231.68|234.48|231.68|234.42|231.62|0
1642032070000|2022-01-13 00:01:10|234.36|231.56|234.48|231.68|234.48|231.68|234.29|231.49|0
1642032080000|2022-01-13 00:01:20|234.23|231.43|234.1|231.3|234.29|231.49|234.1|231.3|0
1642032090000|2022-01-13 00:01:30|234.23|231.43|234.23|231.43|234.23|231.43|234.23|231.43|0
1642032100000|2022-01-13 00:01:40|234.36|231.56|234.48|231.68|234.48|231.68|234.36|231.56|0
1642032110000|2022-01-13 00:01:50|234.61|231.81|234.61|231.81|234.61|231.81|234.48|231.68|0
1642032120000|2022-01-13 00:02:00|234.48|231.68|234.48|231.68|234.48|231.68|234.48|231.68|0
1642032130000|2022-01-13 00:02:10|234.61|231.81|234.74|231.94|234.8|232|234.61|231.81|0
1642032140000|2022-01-13 00:02:20|234.61|231.81|234.61|231.81|234.61|231.81|234.61|231.81|0
1642032150000|2022-01-13 00:02:30|234.48|231.68|234.61|231.81|234.61|231.81|234.48|231.68|0
1642032170000|2022-01-13 00:02:50|234.68|231.88|234.68|231.88|234.68|231.88|234.68|231.88|0
1642032180000|2022-01-13 00:03:00|234.74|231.94|234.99|232.19|234.99|232.19|234.74|231.94|0
1642032190000|2022-01-13 00:03:10|234.86|232.06|234.93|232.13|234.93|232.13|234.86|232.06|0
1642032200000|2022-01-13 00:03:20|234.99|232.19|234.74|231.94|234.99|232.19|234.74|231.94|0
1642032210000|2022-01-13 00:03:30|234.86|232.06|234.74|231.94|234.86|232.06|234.74|231.94|0
1642032220000|2022-01-13 00:03:40|234.61|231.81|234.48|231.68|234.61|231.81|234.48|231.68|0
1642032230000|2022-01-13 00:03:50|234.61|231.81|234.61|231.81|234.61|231.81|234.55|231.75|0
1642032240000|2022-01-13 00:04:00|234.74|231.94|234.74|231.94|234.86|232.06|234.74|231.94|0
1642032250000|2022-01-13 00:04:10|234.61|231.81|234.74|231.94|234.74|231.94|234.61|231.81|0
1642032260000|2022-01-13 00:04:20|234.67|231.87|234.74|231.94|234.74|231.94|234.67|231.87|0
1642032270000|2022-01-13 00:04:30|234.86|232.06|234.86|232.06|234.86|232.06|234.86|232.06|0
1642032280000|2022-01-13 00:04:40|234.74|231.94|234.74|231.94|234.86|232.06|234.74|231.94|0
1642032290000|2022-01-13 00:04:50|234.61|231.81|234.61|231.81|234.67|231.87|234.61|231.81|0
1642032300000|2022-01-13 00:05:00|234.74|231.94|234.99|232.19|234.99|232.19|234.74|231.94|0
1642032310000|2022-01-13 00:05:10|234.86|232.06|234.61|231.81|234.86|232.06|234.61|231.81|0
1642032320000|2022-01-13 00:05:20|234.73|231.93|234.73|231.93|234.8|232|234.61|231.81|0
1642032330000|2022-01-13 00:05:30|234.67|231.87|234.48|231.68|234.67|231.87|234.48|231.68|0
1642032340000|2022-01-13 00:05:40|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1642032350000|2022-01-13 00:05:50|234.23|231.43|234.23|231.43|234.23|231.43|234.23|231.43|0
1642032360000|2022-01-13 00:06:00|234.1|231.3|234.23|231.43|234.29|231.49|234.1|231.3|0
1642032370000|2022-01-13 00:06:10|234.35|231.55|234.42|231.62|234.42|231.62|234.35|231.55|0
1642032380000|2022-01-13 00:06:20|234.48|231.68|234.48|231.68|234.48|231.68|234.35|231.55|0
1642032390000|2022-01-13 00:06:30|234.35|231.55|234.23|231.43|234.35|231.55|234.23|231.43|0
1642032400000|2022-01-13 00:06:40|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1642032410000|2022-01-13 00:06:50|234.29|231.49|234.23|231.43|234.29|231.49|234.23|231.43|0
1642032420000|2022-01-13 00:07:00|234.1|231.3|234.23|231.43|234.23|231.43|234.1|231.3|0
1642032430000|2022-01-13 00:07:10|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1642032440000|2022-01-13 00:07:20|234.48|231.68|234.61|231.81|234.61|231.81|234.48|231.68|0
1642032450000|2022-01-13 00:07:30|234.48|231.68|234.61|231.81|234.61|231.81|234.48|231.68|0
1642032460000|2022-01-13 00:07:40|234.48|231.68|234.48|231.68|234.48|231.68|234.48|231.68|0
1642032470000|2022-01-13 00:07:50|234.61|231.81|234.73|231.93|234.73|231.93|234.61|231.81|0
1642032480000|2022-01-13 00:08:00|234.86|232.06|234.86|232.06|234.86|232.06|234.86|232.06|0
1642032490000|2022-01-13 00:08:10|234.99|232.19|234.99|232.19|234.99|232.19|234.99|232.19|0
1642032500000|2022-01-13 00:08:20|234.86|232.06|234.86|232.06|234.86|232.06|234.86|232.06|0
1642032510000|2022-01-13 00:08:30|235.11|232.31|235.11|232.31|235.11|232.31|234.99|232.19|0
1642032520000|2022-01-13 00:08:40|235.05|232.25|234.99|232.19|235.05|232.25|234.99|232.19|0
1642032530000|2022-01-13 00:08:50|234.86|232.06|234.99|232.19|234.99|232.19|234.86|232.06|0
1642032540000|2022-01-13 00:09:00|235.11|232.31|235.24|232.44|235.24|232.44|235.11|232.31|0
1642032550000|2022-01-13 00:09:10|235.37|232.57|235.37|232.57|235.37|232.57|235.37|232.57|0
1642032560000|2022-01-13 00:09:20|235.24|232.44|235.24|232.44|235.24|232.44|235.11|232.31|0
1642032570000|2022-01-13 00:09:30|235.37|232.57|235.37|232.57|235.37|232.57|235.37|232.57|0
1642032580000|2022-01-13 00:09:40|235.24|232.44|235.24|232.44|235.24|232.44|235.24|232.44|0
1642032590000|2022-01-13 00:09:50|235.37|232.57|235.37|232.57|235.37|232.57|235.37|232.57|0
1642032600000|2022-01-13 00:10:00|235.31|232.51|235.24|232.44|235.31|232.51|235.24|232.44|0
1642032610000|2022-01-13 00:10:10|235.37|232.57|235.5|232.7|235.5|232.7|235.37|232.57|0
1642032630000|2022-01-13 00:10:30|235.37|232.57|235.5|232.7|235.5|232.7|235.37|232.57|0
1642032640000|2022-01-13 00:10:40|235.62|232.82|235.75|232.95|235.75|232.95|235.62|232.82|0
1642032650000|2022-01-13 00:10:50|235.62|232.82|235.75|232.95|235.75|232.95|235.62|232.82|0
1642032660000|2022-01-13 00:11:00|236.01|233.21|236.01|233.21|236.01|233.21|236.01|233.21|0
1642032680000|2022-01-13 00:11:20|235.88|233.08|235.75|232.95|235.88|233.08|235.75|232.95|0
1642032690000|2022-01-13 00:11:30|235.82|233.02|235.88|233.08|235.88|233.08|235.82|233.02|0
1642032700000|2022-01-13 00:11:40|235.94|233.14|235.94|233.14|235.94|233.14|235.94|233.14|0
1642032710000|2022-01-13 00:11:50|236.01|233.21|236.01|233.21|236.07|233.27|236.01|233.21|0
1642032720000|2022-01-13 00:12:00|235.88|233.08|236.01|233.21|236.01|233.21|235.88|233.08|0
1642032730000|2022-01-13 00:12:10|235.75|232.95|235.75|232.95|235.75|232.95|235.75|232.95|0
1642032740000|2022-01-13 00:12:20|235.62|232.82|235.5|232.7|235.75|232.95|235.5|232.7|0
1642032750000|2022-01-13 00:12:30|235.62|232.82|235.82|233.02|235.82|233.02|235.62|232.82|0
1642032760000|2022-01-13 00:12:40|235.75|232.95|235.62|232.82|235.82|233.02|235.62|232.82|0
1642032780000|2022-01-13 00:13:00|235.69|232.89|235.62|232.82|235.75|232.95|235.62|232.82|0
1642032790000|2022-01-13 00:13:10|235.75|232.95|235.75|232.95|235.75|232.95|235.62|232.82|0
1642032800000|2022-01-13 00:13:20|235.82|233.02|235.82|233.02|235.82|233.02|235.82|233.02|0
1642032810000|2022-01-13 00:13:30|235.88|233.08|235.88|233.08|235.88|233.08|235.88|233.08|0
1642032820000|2022-01-13 00:13:40|235.82|233.02|235.82|233.02|235.82|233.02|235.82|233.02|0
1642032830000|2022-01-13 00:13:50|235.88|233.08|235.82|233.02|235.88|233.08|235.82|233.02|0
1642032840000|2022-01-13 00:14:00|235.75|232.95|235.82|233.02|235.88|233.08|235.75|232.95|0
1642032850000|2022-01-13 00:14:10|235.88|233.08|235.94|233.14|235.94|233.14|235.88|233.08|0
1642032860000|2022-01-13 00:14:20|235.88|233.08|235.88|233.08|236|233.2|235.88|233.08|0
1642032870000|2022-01-13 00:14:30|236|233.2|236.13|233.33|236.13|233.33|236|233.2|0
1642032880000|2022-01-13 00:14:40|236.2|233.4|236.13|233.33|236.2|233.4|236.13|233.33|0
1642032890000|2022-01-13 00:14:50|236.07|233.27|236.07|233.27|236.07|233.27|236.07|233.27|0
1642032900000|2022-01-13 00:15:00|236.13|233.33|236.26|233.46|236.26|233.46|236.13|233.33|0
1642032910000|2022-01-13 00:15:10|236.13|233.33|236|233.2|236.13|233.33|236|233.2|0
1642032920000|2022-01-13 00:15:20|235.88|233.08|235.75|232.95|235.88|233.08|235.75|232.95|0
1642032930000|2022-01-13 00:15:30|235.88|233.08|235.62|232.82|235.88|233.08|235.62|232.82|0
1642032940000|2022-01-13 00:15:40|235.88|233.08|235.75|232.95|235.88|233.08|235.62|232.82|0
1642032950000|2022-01-13 00:15:50|235.62|232.82|236|233.2|236|233.2|235.62|232.82|0
1642032960000|2022-01-13 00:16:00|236.13|233.33|236.07|233.27|236.13|233.33|236.07|233.27|0
1642032970000|2022-01-13 00:16:10|236.13|233.33|236.26|233.46|236.26|233.46|236.13|233.33|0
1642032980000|2022-01-13 00:16:20|236.13|233.33|236.13|233.33|236.13|233.33|236.13|233.33|0
1642032990000|2022-01-13 00:16:30|236|233.2|235.88|233.08|236|233.2|235.88|233.08|0
1642033000000|2022-01-13 00:16:40|236|233.2|236|233.2|236|233.2|236|233.2|0
1642033020000|2022-01-13 00:17:00|236.13|233.33|236.13|233.33|236.13|233.33|236|233.2|0
1642033030000|2022-01-13 00:17:10|236.26|233.46|236.26|233.46|236.26|233.46|236.26|233.46|0
1642033040000|2022-01-13 00:17:20|236.39|233.59|236.26|233.46|236.39|233.59|236.26|233.46|0
1642033050000|2022-01-13 00:17:30|236.39|233.59|236.39|233.59|236.39|233.59|236.39|233.59|0
1642033070000|2022-01-13 00:17:50|236.32|233.52|236.32|233.52|236.39|233.59|236.32|233.52|0
1642033080000|2022-01-13 00:18:00|236.2|233.4|236.26|233.46|236.26|233.46|236.2|233.4|0
1642033090000|2022-01-13 00:18:10|236.13|233.33|236.26|233.46|236.26|233.46|236.13|233.33|0
1642033110000|2022-01-13 00:18:30|236.13|233.33|236|233.2|236.13|233.33|236|233.2|0
1642033120000|2022-01-13 00:18:40|235.87|233.07|236|233.2|236|233.2|235.87|233.07|0
1642033130000|2022-01-13 00:18:50|235.87|233.07|236|233.2|236|233.2|235.87|233.07|0
1642033140000|2022-01-13 00:19:00|236.13|233.33|236.13|233.33|236.13|233.33|236|233.2|0
1642033150000|2022-01-13 00:19:10|236|233.2|235.94|233.14|236|233.2|235.94|233.14|0
1642033160000|2022-01-13 00:19:20|236|233.2|236|233.2|236|233.2|235.87|233.07|0
1642033170000|2022-01-13 00:19:30|235.87|233.07|235.87|233.07|235.87|233.07|235.87|233.07|0
1642033190000|2022-01-13 00:19:50|235.75|232.95|235.75|232.95|235.81|233.01|235.75|232.95|0
1642033200000|2022-01-13 00:20:00|235.81|233.01|235.87|233.07|235.87|233.07|235.81|233.01|0
1642033210000|2022-01-13 00:20:10|236|233.2|236|233.2|236|233.2|236|233.2|0
1642033220000|2022-01-13 00:20:20|235.75|232.95|235.87|233.07|235.87|233.07|235.75|232.95|0
1642033230000|2022-01-13 00:20:30|235.75|232.95|235.75|232.95|235.75|232.95|235.75|232.95|0
1642033240000|2022-01-13 00:20:40|235.49|232.69|235.49|232.69|235.49|232.69|235.49|232.69|0
1642033250000|2022-01-13 00:20:50|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1642033260000|2022-01-13 00:21:00|235.49|232.69|235.49|232.69|235.49|232.69|235.36|232.56|0
1642033270000|2022-01-13 00:21:10|235.24|232.44|235.24|232.44|235.24|232.44|235.24|232.44|0
1642033280000|2022-01-13 00:21:20|235.11|232.31|235.18|232.38|235.18|232.38|235.11|232.31|0
1642033290000|2022-01-13 00:21:30|235.24|232.44|235.36|232.56|235.36|232.56|235.24|232.44|0
1642033300000|2022-01-13 00:21:40|235.24|232.44|235.24|232.44|235.24|232.44|235.24|232.44|0
1642033310000|2022-01-13 00:21:50|235.11|232.31|235.11|232.31|235.11|232.31|235.11|232.31|0
1642033320000|2022-01-13 00:22:00|235.17|232.37|235.24|232.44|235.24|232.44|235.11|232.31|0
1642033330000|2022-01-13 00:22:10|235.11|232.31|234.98|232.18|235.11|232.31|234.98|232.18|0
1642033340000|2022-01-13 00:22:20|235.11|232.31|235.11|232.31|235.11|232.31|235.11|232.31|0
1642033350000|2022-01-13 00:22:30|235.17|232.37|235.24|232.44|235.36|232.56|235.17|232.37|0
1642033360000|2022-01-13 00:22:40|235.36|232.56|235.49|232.69|235.49|232.69|235.36|232.56|0
1642033370000|2022-01-13 00:22:50|235.62|232.82|235.62|232.82|235.62|232.82|235.62|232.82|0
1642033380000|2022-01-13 00:23:00|235.49|232.69|235.49|232.69|235.49|232.69|235.36|232.56|0
1642033400000|2022-01-13 00:23:20|235.62|232.82|235.62|232.82|235.62|232.82|235.62|232.82|0
1642033420000|2022-01-13 00:23:40|235.49|232.69|235.49|232.69|235.62|232.82|235.49|232.69|0
1642033430000|2022-01-13 00:23:50|235.43|232.63|235.36|232.56|235.43|232.63|235.36|232.56|0
1642033440000|2022-01-13 00:24:00|235.49|232.69|235.36|232.56|235.49|232.69|235.36|232.56|0
1642033450000|2022-01-13 00:24:10|235.49|232.69|235.49|232.69|235.49|232.69|235.49|232.69|0
1642033460000|2022-01-13 00:24:20|235.62|232.82|235.62|232.82|235.62|232.82|235.62|232.82|0
1642033470000|2022-01-13 00:24:30|235.49|232.69|235.49|232.69|235.49|232.69|235.49|232.69|0
1642033490000|2022-01-13 00:24:50|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1642033500000|2022-01-13 00:25:00|235.43|232.63|235.3|232.5|235.43|232.63|235.23|232.43|0
1642033510000|2022-01-13 00:25:10|235.11|232.31|234.98|232.18|235.11|232.31|234.98|232.18|0
1642033520000|2022-01-13 00:25:20|235.11|232.31|235.11|232.31|235.11|232.31|235.11|232.31|0
1642033530000|2022-01-13 00:25:30|235.17|232.37|235.17|232.37|235.17|232.37|235.11|232.31|0
1642033540000|2022-01-13 00:25:40|235.23|232.43|235.17|232.37|235.23|232.43|235.17|232.37|0
1642033550000|2022-01-13 00:25:50|235.23|232.43|235.23|232.43|235.23|232.43|235.17|232.37|0
1642033580000|2022-01-13 00:26:20|235.36|232.56|235.36|232.56|235.49|232.69|235.36|232.56|0
1642033590000|2022-01-13 00:26:30|235.23|232.43|235.36|232.56|235.36|232.56|235.23|232.43|0
1642033600000|2022-01-13 00:26:40|235.3|232.5|235.3|232.5|235.3|232.5|235.23|232.43|0
1642033610000|2022-01-13 00:26:50|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1642033620000|2022-01-13 00:27:00|235.43|232.63|235.36|232.56|235.43|232.63|235.36|232.56|0
1642033630000|2022-01-13 00:27:10|235.23|232.43|235.23|232.43|235.23|232.43|235.23|232.43|0
1642033650000|2022-01-13 00:27:30|235.3|232.5|235.36|232.56|235.36|232.56|235.3|232.5|0
1642033660000|2022-01-13 00:27:40|235.23|232.43|235.23|232.43|235.23|232.43|235.23|232.43|0
1642033670000|2022-01-13 00:27:50|235.3|232.5|235.3|232.5|235.3|232.5|235.3|232.5|0
1642033680000|2022-01-13 00:28:00|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1642033700000|2022-01-13 00:28:20|235.23|232.43|235.3|232.5|235.3|232.5|235.23|232.43|0
1642033710000|2022-01-13 00:28:30|235.36|232.56|235.23|232.43|235.36|232.56|235.23|232.43|0
1642033720000|2022-01-13 00:28:40|235.3|232.5|235.3|232.5|235.3|232.5|235.3|232.5|0
1642033730000|2022-01-13 00:28:50|235.23|232.43|235.23|232.43|235.3|232.5|235.23|232.43|0
1642033740000|2022-01-13 00:29:00|235.3|232.5|235.3|232.5|235.36|232.56|235.23|232.43|0
1642033750000|2022-01-13 00:29:10|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1642033760000|2022-01-13 00:29:20|235.49|232.69|235.61|232.81|235.74|232.94|235.49|232.69|0
1642033790000|2022-01-13 00:29:50|235.49|232.69|235.49|232.69|235.49|232.69|235.49|232.69|0
1642033800000|2022-01-13 00:30:00|235.55|232.75|235.36|232.56|235.55|232.75|235.36|232.56|0
1642033810000|2022-01-13 00:30:10|235.23|232.43|235.17|232.37|235.23|232.43|235.17|232.37|0
1642033820000|2022-01-13 00:30:20|235.23|232.43|235.1|232.3|235.23|232.43|235.1|232.3|0
1642033830000|2022-01-13 00:30:30|235.17|232.37|235.17|232.37|235.23|232.43|235.17|232.37|0
1642033840000|2022-01-13 00:30:40|235.1|232.3|235.1|232.3|235.1|232.3|235.1|232.3|0
1642033850000|2022-01-13 00:30:50|235.17|232.37|235.1|232.3|235.17|232.37|235.1|232.3|0
1642033860000|2022-01-13 00:31:00|234.98|232.18|234.98|232.18|235.04|232.24|234.98|232.18|0
1642033880000|2022-01-13 00:31:20|235.04|232.24|235.04|232.24|235.1|232.3|235.04|232.24|0
1642033890000|2022-01-13 00:31:30|234.98|232.18|235.1|232.3|235.1|232.3|234.98|232.18|0
1642033900000|2022-01-13 00:31:40|235.04|232.24|234.72|231.92|235.04|232.24|234.72|231.92|0
1642033910000|2022-01-13 00:31:50|234.85|232.05|234.85|232.05|234.85|232.05|234.85|232.05|0
1642033960000|2022-01-13 00:32:40|234.79|231.99|234.72|231.92|234.79|231.99|234.72|231.92|0
1642033970000|2022-01-13 00:32:50|234.85|232.05|234.85|232.05|234.85|232.05|234.85|232.05|0
1642033990000|2022-01-13 00:33:10|234.72|231.92|234.72|231.92|234.72|231.92|234.72|231.92|0
1642034010000|2022-01-13 00:33:30|234.85|232.05|234.72|231.92|234.85|232.05|234.72|231.92|0
1642034020000|2022-01-13 00:33:40|234.47|231.67|234.47|231.67|234.47|231.67|234.47|231.67|0
1642034040000|2022-01-13 00:34:00|234.34|231.54|234.34|231.54|234.34|231.54|234.34|231.54|0
1642034070000|2022-01-13 00:34:30|234.47|231.67|234.34|231.54|234.47|231.67|234.34|231.54|0
1642034080000|2022-01-13 00:34:40|234.21|231.41|234.15|231.35|234.21|231.41|234.15|231.35|0
1642034090000|2022-01-13 00:34:50|234.09|231.29|234.21|231.41|234.21|231.41|234.09|231.29|0
1642034100000|2022-01-13 00:35:00|234.09|231.29|234.21|231.41|234.21|231.41|234.09|231.29|0
1642034110000|2022-01-13 00:35:10|234.34|231.54|234.34|231.54|234.34|231.54|234.34|231.54|0
1642034120000|2022-01-13 00:35:20|234.47|231.67|234.34|231.54|234.47|231.67|234.34|231.54|0
1642034130000|2022-01-13 00:35:30|234.21|231.41|234.21|231.41|234.21|231.41|234.21|231.41|0
1642034140000|2022-01-13 00:35:40|234.34|231.54|234.34|231.54|234.34|231.54|234.34|231.54|0
1642034160000|2022-01-13 00:36:00|234.47|231.67|234.47|231.67|234.47|231.67|234.47|231.67|0
1642034190000|2022-01-13 00:36:30|234.53|231.73|234.53|231.73|234.53|231.73|234.47|231.67|0
1642034200000|2022-01-13 00:36:40|234.59|231.79|234.59|231.79|234.59|231.79|234.59|231.79|0
1642034210000|2022-01-13 00:36:50|234.34|231.54|234.34|231.54|234.34|231.54|234.34|231.54|0
1642034220000|2022-01-13 00:37:00|234.47|231.67|234.34|231.54|234.47|231.67|234.34|231.54|0
1642034260000|2022-01-13 00:37:40|234.4|231.6|234.34|231.54|234.4|231.6|234.34|231.54|0
1642034270000|2022-01-13 00:37:50|234.4|231.6|234.4|231.6|234.4|231.6|234.4|231.6|0
1642034280000|2022-01-13 00:38:00|234.47|231.67|234.34|231.54|234.47|231.67|234.34|231.54|0
1642034390000|2022-01-13 00:39:50|234.4|231.6|234.46|231.66|234.46|231.66|234.4|231.6|0
1642034400000|2022-01-13 00:40:00|234.34|231.54|234.34|231.54|234.34|231.54|234.34|231.54|0
1642034420000|2022-01-13 00:40:20|234.46|231.66|234.46|231.66|234.46|231.66|234.46|231.66|0
1642034430000|2022-01-13 00:40:30|234.34|231.54|234.4|231.6|234.4|231.6|234.34|231.54|0
1642034440000|2022-01-13 00:40:40|234.46|231.66|234.46|231.66|234.46|231.66|234.46|231.66|0
1642034450000|2022-01-13 00:40:50|234.34|231.54|234.34|231.54|234.34|231.54|234.34|231.54|0
1642034460000|2022-01-13 00:41:00|234.4|231.6|234.46|231.66|234.46|231.66|234.4|231.6|0
1642034470000|2022-01-13 00:41:10|234.4|231.6|234.34|231.54|234.4|231.6|234.34|231.54|0
1642034490000|2022-01-13 00:41:30|234.4|231.6|234.46|231.66|234.46|231.66|234.4|231.6|0
1642034500000|2022-01-13 00:41:40|234.34|231.54|234.34|231.54|234.34|231.54|234.34|231.54|0
1642034510000|2022-01-13 00:41:50|234.4|231.6|234.46|231.66|234.46|231.66|234.4|231.6|0
1642034520000|2022-01-13 00:42:00|234.34|231.54|234.21|231.41|234.34|231.54|234.21|231.41|0
1642034530000|2022-01-13 00:42:10|234.34|231.54|234.21|231.41|234.34|231.54|234.21|231.41|0
1642034540000|2022-01-13 00:42:20|234.28|231.48|234.28|231.48|234.28|231.48|234.28|231.48|0
1642034550000|2022-01-13 00:42:30|234.21|231.41|234.28|231.48|234.28|231.48|234.21|231.41|0
1642034560000|2022-01-13 00:42:40|234.21|231.41|234.28|231.48|234.28|231.48|234.21|231.41|0
1642034570000|2022-01-13 00:42:50|234.34|231.54|234.28|231.48|234.34|231.54|234.28|231.48|0
1642034580000|2022-01-13 00:43:00|234.21|231.41|234.21|231.41|234.21|231.41|234.21|231.41|0
1642034600000|2022-01-13 00:43:20|234.08|231.28|234.08|231.28|234.08|231.28|234.08|231.28|0
1642034610000|2022-01-13 00:43:30|234.15|231.35|234.21|231.41|234.21|231.41|234.15|231.35|0
1642034630000|2022-01-13 00:43:50|234.34|231.54|234.34|231.54|234.34|231.54|234.34|231.54|0
1642034640000|2022-01-13 00:44:00|234.27|231.47|234.34|231.54|234.34|231.54|234.27|231.47|0
1642034650000|2022-01-13 00:44:10|234.46|231.66|234.59|231.79|234.59|231.79|234.46|231.66|0
1642034660000|2022-01-13 00:44:20|234.66|231.86|234.72|231.92|234.72|231.92|234.66|231.86|0
1642034690000|2022-01-13 00:44:50|234.84|232.04|234.84|232.04|234.84|232.04|234.84|232.04|0
1642034700000|2022-01-13 00:45:00|234.72|231.92|234.59|231.79|234.72|231.92|234.59|231.79|0
1642034710000|2022-01-13 00:45:10|234.46|231.66|234.46|231.66|234.46|231.66|234.46|231.66|0
1642034720000|2022-01-13 00:45:20|234.34|231.54|234.33|231.53|234.34|231.54|234.33|231.53|0
1642034730000|2022-01-13 00:45:30|234.46|231.66|234.46|231.66|234.46|231.66|234.46|231.66|0
1642034740000|2022-01-13 00:45:40|234.53|231.73|234.33|231.53|234.53|231.73|234.33|231.53|0
1642034750000|2022-01-13 00:45:50|234.46|231.66|234.46|231.66|234.46|231.66|234.33|231.53|0
1642034760000|2022-01-13 00:46:00|234.33|231.53|234.46|231.66|234.53|231.73|234.33|231.53|0
1642034770000|2022-01-13 00:46:10|234.33|231.53|234.33|231.53|234.33|231.53|234.33|231.53|0
1642034780000|2022-01-13 00:46:20|234.46|231.66|234.46|231.66|234.46|231.66|234.46|231.66|0
1642034790000|2022-01-13 00:46:30|234.33|231.53|234.33|231.53|234.33|231.53|234.33|231.53|0
1642034800000|2022-01-13 00:46:40|234.27|231.47|234.27|231.47|234.27|231.47|234.27|231.47|0
1642034810000|2022-01-13 00:46:50|234.33|231.53|234.33|231.53|234.33|231.53|234.33|231.53|0
1642034820000|2022-01-13 00:47:00|234.27|231.47|234.27|231.47|234.27|231.47|234.21|231.41|0
1642034830000|2022-01-13 00:47:10|234.21|231.41|234.33|231.53|234.33|231.53|234.21|231.41|0
1642034840000|2022-01-13 00:47:20|234.46|231.66|234.46|231.66|234.46|231.66|234.46|231.66|0
1642034880000|2022-01-13 00:48:00|234.4|231.6|234.46|231.66|234.46|231.66|234.4|231.6|0
1642034890000|2022-01-13 00:48:10|234.53|231.73|234.53|231.73|234.53|231.73|234.53|231.73|0
1642034900000|2022-01-13 00:48:20|234.59|231.79|234.46|231.66|234.59|231.79|234.46|231.66|0
1642034910000|2022-01-13 00:48:30|234.4|231.6|234.46|231.66|234.46|231.66|234.4|231.6|0
1642034920000|2022-01-13 00:48:40|234.4|231.6|234.4|231.6|234.46|231.66|234.33|231.53|0
1642034930000|2022-01-13 00:48:50|234.46|231.66|234.59|231.79|234.59|231.79|234.46|231.66|0
1642034940000|2022-01-13 00:49:00|234.65|231.85|234.59|231.79|234.65|231.85|234.59|231.79|0
1642034950000|2022-01-13 00:49:10|234.71|231.91|234.71|231.91|234.71|231.91|234.59|231.79|0
1642034960000|2022-01-13 00:49:20|234.65|231.85|234.65|231.85|234.71|231.91|234.65|231.85|0
1642034970000|2022-01-13 00:49:30|234.59|231.79|234.59|231.79|234.59|231.79|234.59|231.79|0
1642034980000|2022-01-13 00:49:40|234.71|231.91|234.71|231.91|234.71|231.91|234.65|231.85|0
1642035000000|2022-01-13 00:50:00|234.84|232.04|234.91|232.11|234.91|232.11|234.84|232.04|0
1642035010000|2022-01-13 00:50:10|234.84|232.04|234.84|232.04|234.91|232.11|234.84|232.04|0
1642035020000|2022-01-13 00:50:20|234.91|232.11|234.97|232.17|234.97|232.17|234.91|232.11|0
1642035040000|2022-01-13 00:50:40|234.84|232.04|234.84|232.04|234.84|232.04|234.84|232.04|0
1642035060000|2022-01-13 00:51:00|234.91|232.11|234.84|232.04|234.97|232.17|234.84|232.04|0
1642035080000|2022-01-13 00:51:20|234.91|232.11|234.97|232.17|234.97|232.17|234.91|232.11|0
1642035090000|2022-01-13 00:51:30|234.84|232.04|234.84|232.04|234.84|232.04|234.84|232.04|0
1642035100000|2022-01-13 00:51:40|234.97|232.17|235.03|232.23|235.03|232.23|234.97|232.17|0
1642035110000|2022-01-13 00:51:50|235.09|232.29|235.09|232.29|235.09|232.29|235.09|232.29|0
1642035120000|2022-01-13 00:52:00|234.97|232.17|234.97|232.17|235.03|232.23|234.97|232.17|0
1642035130000|2022-01-13 00:52:10|235.03|232.23|234.97|232.17|235.03|232.23|234.97|232.17|0
1642035140000|2022-01-13 00:52:20|235.16|232.36|234.97|232.17|235.16|232.36|234.97|232.17|0
1642035150000|2022-01-13 00:52:30|235.03|232.23|235.03|232.23|235.03|232.23|235.03|232.23|0
1642035160000|2022-01-13 00:52:40|234.97|232.17|235.03|232.23|235.03|232.23|234.97|232.17|0
1642035170000|2022-01-13 00:52:50|234.97|232.17|235.03|232.23|235.03|232.23|234.97|232.17|0
1642035190000|2022-01-13 00:53:10|235.09|232.29|234.97|232.17|235.09|232.29|234.97|232.17|0
1642035200000|2022-01-13 00:53:20|235.03|232.23|234.97|232.17|235.03|232.23|234.97|232.17|0
1642035210000|2022-01-13 00:53:30|235.09|232.29|235.16|232.36|235.16|232.36|235.09|232.29|0
1642035220000|2022-01-13 00:53:40|235.22|232.42|235.09|232.29|235.22|232.42|235.09|232.29|0
1642035230000|2022-01-13 00:53:50|235.03|232.23|234.97|232.17|235.03|232.23|234.97|232.17|0
1642035240000|2022-01-13 00:54:00|235.03|232.23|234.97|232.17|235.03|232.23|234.97|232.17|0
1642035250000|2022-01-13 00:54:10|234.84|232.04|234.91|232.11|234.91|232.11|234.84|232.04|0
1642035260000|2022-01-13 00:54:20|234.97|232.17|234.84|232.04|234.97|232.17|234.84|232.04|0
1642035280000|2022-01-13 00:54:40|234.9|232.1|234.9|232.1|234.9|232.1|234.9|232.1|0
1642035290000|2022-01-13 00:54:50|234.84|232.04|234.84|232.04|234.84|232.04|234.84|232.04|0
1642035300000|2022-01-13 00:55:00|234.9|232.1|234.97|232.17|235.09|232.29|234.9|232.1|0
1642035310000|2022-01-13 00:55:10|235.09|232.29|235.09|232.29|235.09|232.29|235.09|232.29|0
1642035320000|2022-01-13 00:55:20|234.97|232.17|235.03|232.23|235.03|232.23|234.97|232.17|0
1642035330000|2022-01-13 00:55:30|234.97|232.17|235.03|232.23|235.09|232.29|234.97|232.17|0
1642035340000|2022-01-13 00:55:40|234.97|232.17|234.97|232.17|234.97|232.17|234.97|232.17|0
1642035360000|2022-01-13 00:56:00|234.84|232.04|234.9|232.1|234.9|232.1|234.84|232.04|0
1642035370000|2022-01-13 00:56:10|234.84|232.04|234.9|232.1|234.9|232.1|234.84|232.04|0
1642035380000|2022-01-13 00:56:20|234.84|232.04|234.84|232.04|234.9|232.1|234.84|232.04|0
1642035400000|2022-01-13 00:56:40|234.97|232.17|234.84|232.04|234.97|232.17|234.84|232.04|0
1642035410000|2022-01-13 00:56:50|234.9|232.1|234.96|232.16|234.96|232.16|234.9|232.1|0
1642035420000|2022-01-13 00:57:00|234.84|232.04|234.96|232.16|234.96|232.16|234.84|232.04|0
1642035430000|2022-01-13 00:57:10|234.9|232.1|234.96|232.16|234.96|232.16|234.9|232.1|0
1642035460000|2022-01-13 00:57:40|235.09|232.29|235.22|232.42|235.22|232.42|235.09|232.29|0
1642035470000|2022-01-13 00:57:50|235.29|232.49|235.22|232.42|235.29|232.49|235.22|232.42|0
1642035480000|2022-01-13 00:58:00|235.29|232.49|235.35|232.55|235.35|232.55|235.22|232.42|0
1642035500000|2022-01-13 00:58:20|235.22|232.42|235.22|232.42|235.22|232.42|235.22|232.42|0
1642035520000|2022-01-13 00:58:40|235.35|232.55|235.35|232.55|235.35|232.55|235.35|232.55|0
1642035540000|2022-01-13 00:59:00|235.47|232.67|235.47|232.67|235.47|232.67|235.47|232.67|0
1642035600000|2022-01-13 01:00:00|235.35|232.55|235.35|232.55|235.47|232.67|235.35|232.55|0
1642035610000|2022-01-13 01:00:10|235.47|232.67|235.47|232.67|235.47|232.67|235.47|232.67|0
1642035620000|2022-01-13 01:00:20|235.22|232.42|235.09|232.29|235.22|232.42|234.96|232.16|0
1642035630000|2022-01-13 01:00:30|234.96|232.16|234.96|232.16|234.96|232.16|234.96|232.16|0
1642035640000|2022-01-13 01:00:40|234.84|232.04|234.84|232.04|234.84|232.04|234.84|232.04|0
1642035650000|2022-01-13 01:00:50|234.96|232.16|234.84|232.04|234.96|232.16|234.84|232.04|0
1642035660000|2022-01-13 01:01:00|234.96|232.16|235.09|232.29|235.09|232.29|234.96|232.16|0
1642035670000|2022-01-13 01:01:10|234.96|232.16|234.96|232.16|234.96|232.16|234.96|232.16|0
1642035680000|2022-01-13 01:01:20|235.03|232.23|234.96|232.16|235.03|232.23|234.96|232.16|0
1642035700000|2022-01-13 01:01:40|234.84|232.04|234.84|232.04|234.84|232.04|234.84|232.04|0
1642035710000|2022-01-13 01:01:50|234.9|232.1|235.09|232.29|235.09|232.29|234.9|232.1|0
1642035720000|2022-01-13 01:02:00|234.96|232.16|235.09|232.29|235.09|232.29|234.96|232.16|0
1642035730000|2022-01-13 01:02:10|235.22|232.42|235.22|232.42|235.22|232.42|235.22|232.42|0
1642035750000|2022-01-13 01:02:30|235.09|232.29|235.09|232.29|235.09|232.29|235.09|232.29|0
1642035760000|2022-01-13 01:02:40|234.83|232.03|234.83|232.03|234.83|232.03|234.83|232.03|0
1642035770000|2022-01-13 01:02:50|234.96|232.16|234.9|232.1|234.96|232.16|234.9|232.1|0
1642035780000|2022-01-13 01:03:00|234.96|232.16|234.96|232.16|234.96|232.16|234.9|232.1|0
1642035790000|2022-01-13 01:03:10|234.83|232.03|234.83|232.03|234.9|232.1|234.83|232.03|0
1642035800000|2022-01-13 01:03:20|234.9|232.1|234.83|232.03|234.9|232.1|234.83|232.03|0
1642035810000|2022-01-13 01:03:30|234.9|232.1|234.9|232.1|234.9|232.1|234.9|232.1|0
1642035820000|2022-01-13 01:03:40|234.83|232.03|234.96|232.16|234.96|232.16|234.83|232.03|0
1642035830000|2022-01-13 01:03:50|235.09|232.29|235.09|232.29|235.09|232.29|235.09|232.29|0
1642035850000|2022-01-13 01:04:10|234.96|232.16|234.96|232.16|235.03|232.23|234.96|232.16|0
1642035860000|2022-01-13 01:04:20|234.83|232.03|234.83|232.03|234.83|232.03|234.83|232.03|0
1642035870000|2022-01-13 01:04:30|234.77|231.97|234.71|231.91|234.83|232.03|234.71|231.91|0
1642035880000|2022-01-13 01:04:40|234.58|231.78|234.71|231.91|234.71|231.91|234.58|231.78|0
1642035890000|2022-01-13 01:04:50|234.65|231.85|234.58|231.78|234.71|231.91|234.58|231.78|0
1642035900000|2022-01-13 01:05:00|234.71|231.91|234.33|231.53|234.71|231.91|234.33|231.53|0
1642035910000|2022-01-13 01:05:10|234.45|231.65|234.45|231.65|234.45|231.65|234.45|231.65|0
1642035920000|2022-01-13 01:05:20|234.58|231.78|234.33|231.53|234.58|231.78|234.33|231.53|0
1642035950000|2022-01-13 01:05:50|234.2|231.4|234.33|231.53|234.33|231.53|234.2|231.4|0
1642035960000|2022-01-13 01:06:00|234.2|231.4|234.2|231.4|234.2|231.4|234.2|231.4|0
1642035970000|2022-01-13 01:06:10|234.33|231.53|233.82|231.02|234.33|231.53|233.82|231.02|0
1642035990000|2022-01-13 01:06:30|233.69|230.89|233.94|231.14|233.94|231.14|233.69|230.89|0
1642036000000|2022-01-13 01:06:40|234.07|231.27|233.94|231.14|234.07|231.27|233.94|231.14|0
1642036010000|2022-01-13 01:06:50|233.88|231.08|233.82|231.02|233.94|231.14|233.82|231.02|0
1642036020000|2022-01-13 01:07:00|233.94|231.14|233.94|231.14|233.94|231.14|233.94|231.14|0
1642036040000|2022-01-13 01:07:20|233.82|231.02|233.82|231.02|233.82|231.02|233.82|231.02|0
1642036050000|2022-01-13 01:07:30|233.69|230.89|233.56|230.76|233.69|230.89|233.56|230.76|0
1642036060000|2022-01-13 01:07:40|233.69|230.89|233.69|230.89|233.69|230.89|233.56|230.76|0
1642036070000|2022-01-13 01:07:50|233.56|230.76|233.63|230.83|233.63|230.83|233.56|230.76|0
1642036080000|2022-01-13 01:08:00|233.69|230.89|233.76|230.96|233.82|231.02|233.69|230.89|0
1642036090000|2022-01-13 01:08:10|233.56|230.76|233.69|230.89|233.69|230.89|233.56|230.76|0
1642036100000|2022-01-13 01:08:20|233.63|230.83|233.69|230.89|233.69|230.89|233.63|230.83|0
1642036140000|2022-01-13 01:09:00|233.82|231.02|233.82|231.02|233.82|231.02|233.82|231.02|0
1642036150000|2022-01-13 01:09:10|234.07|231.27|234.07|231.27|234.07|231.27|234.07|231.27|0
1642036160000|2022-01-13 01:09:20|234.14|231.34|233.94|231.14|234.14|231.34|233.94|231.14|0
1642036170000|2022-01-13 01:09:30|233.88|231.08|233.94|231.14|233.94|231.14|233.82|231.02|0
1642036180000|2022-01-13 01:09:40|234.01|231.21|233.94|231.14|234.01|231.21|233.94|231.14|0
1642036200000|2022-01-13 01:10:00|234.01|231.21|233.82|231.02|234.01|231.21|233.82|231.02|0
1642036210000|2022-01-13 01:10:10|233.88|231.08|233.94|231.14|233.94|231.14|233.88|231.08|0
1642036230000|2022-01-13 01:10:30|234.07|231.27|234.07|231.27|234.07|231.27|234.07|231.27|0
1642036240000|2022-01-13 01:10:40|233.94|231.14|234.01|231.21|234.01|231.21|233.94|231.14|0
1642036250000|2022-01-13 01:10:50|233.94|231.14|233.94|231.14|233.94|231.14|233.94|231.14|0
1642036260000|2022-01-13 01:11:00|234.01|231.21|234.07|231.27|234.07|231.27|234.01|231.21|0
1642036270000|2022-01-13 01:11:10|233.94|231.14|234.07|231.27|234.07|231.27|233.94|231.14|0
1642036290000|2022-01-13 01:11:30|234.13|231.33|234.07|231.27|234.13|231.33|234.07|231.27|0
1642036300000|2022-01-13 01:11:40|234.13|231.33|234.07|231.27|234.2|231.4|234.07|231.27|0
1642036310000|2022-01-13 01:11:50|234.2|231.4|234.2|231.4|234.2|231.4|234.2|231.4|0
1642036320000|2022-01-13 01:12:00|234.07|231.27|234.2|231.4|234.2|231.4|234.07|231.27|0
1642036340000|2022-01-13 01:12:20|234.07|231.27|234.32|231.52|234.32|231.52|234.07|231.27|0
1642036350000|2022-01-13 01:12:30|234.2|231.4|234.32|231.52|234.32|231.52|234.2|231.4|0
1642036380000|2022-01-13 01:13:00|234.2|231.4|234.26|231.46|234.32|231.52|234.2|231.4|0
1642036390000|2022-01-13 01:13:10|234.32|231.52|234.32|231.52|234.32|231.52|234.26|231.46|0
1642036420000|2022-01-13 01:13:40|234.19|231.39|234.19|231.39|234.19|231.39|234.19|231.39|0
1642036430000|2022-01-13 01:13:50|234.26|231.46|234.32|231.52|234.32|231.52|234.26|231.46|0
1642036460000|2022-01-13 01:14:20|234.26|231.46|234.32|231.52|234.32|231.52|234.26|231.46|0
1642036470000|2022-01-13 01:14:30|234.19|231.39|234.19|231.39|234.19|231.39|234.19|231.39|0
1642036480000|2022-01-13 01:14:40|234.26|231.46|234.26|231.46|234.32|231.52|234.19|231.39|0
1642036490000|2022-01-13 01:14:50|234.19|231.39|234.19|231.39|234.19|231.39|234.19|231.39|0
1642036500000|2022-01-13 01:15:00|234.32|231.52|234.19|231.39|234.32|231.52|234.19|231.39|0
1642036510000|2022-01-13 01:15:10|234.07|231.27|234.13|231.33|234.13|231.33|234.07|231.27|0
1642036520000|2022-01-13 01:15:20|234.19|231.39|234.32|231.52|234.32|231.52|234.19|231.39|0
1642036530000|2022-01-13 01:15:30|234.26|231.46|234.57|231.77|234.57|231.77|234.26|231.46|0
1642036540000|2022-01-13 01:15:40|234.45|231.65|234.45|231.65|234.45|231.65|234.45|231.65|0
1642036550000|2022-01-13 01:15:50|234.32|231.52|234.45|231.65|234.45|231.65|234.32|231.52|0
1642036560000|2022-01-13 01:16:00|234.57|231.77|235.21|232.41|235.21|232.41|234.57|231.77|0
1642036570000|2022-01-13 01:16:10|235.08|232.28|234.96|232.16|235.08|232.28|234.96|232.16|0
1642036580000|2022-01-13 01:16:20|234.83|232.03|234.83|232.03|234.83|232.03|234.7|231.9|0
1642036600000|2022-01-13 01:16:40|234.96|232.16|234.96|232.16|234.96|232.16|234.96|232.16|0
1642036610000|2022-01-13 01:16:50|235.08|232.28|235.08|232.28|235.08|232.28|235.02|232.22|0
1642036630000|2022-01-13 01:17:10|234.96|232.16|234.96|232.16|234.96|232.16|234.96|232.16|0
1642036640000|2022-01-13 01:17:20|235.02|232.22|235.21|232.41|235.21|232.41|235.02|232.22|0
1642036650000|2022-01-13 01:17:30|235.15|232.35|235.28|232.48|235.28|232.48|235.15|232.35|0
1642036660000|2022-01-13 01:17:40|235.21|232.41|235.34|232.54|235.34|232.54|235.21|232.41|0
1642036670000|2022-01-13 01:17:50|235.21|232.41|235.21|232.41|235.21|232.41|235.21|232.41|0
1642036680000|2022-01-13 01:18:00|235.15|232.35|235.15|232.35|235.21|232.41|235.15|232.35|0
1642036690000|2022-01-13 01:18:10|235.08|232.28|235.08|232.28|235.15|232.35|235.08|232.28|0
1642036700000|2022-01-13 01:18:20|235.15|232.35|235.21|232.41|235.21|232.41|235.08|232.28|0
1642036710000|2022-01-13 01:18:30|235.08|232.28|235.15|232.35|235.21|232.41|235.08|232.28|0
1642036720000|2022-01-13 01:18:40|235.21|232.41|235.34|232.54|235.34|232.54|235.21|232.41|0
1642036730000|2022-01-13 01:18:50|235.28|232.48|235.21|232.41|235.28|232.48|235.21|232.41|0
1642036740000|2022-01-13 01:19:00|235.28|232.48|235.59|232.79|235.59|232.79|235.28|232.48|0
1642036750000|2022-01-13 01:19:10|235.46|232.66|235.46|232.66|235.59|232.79|235.46|232.66|0
1642036760000|2022-01-13 01:19:20|235.53|232.73|235.59|232.79|235.59|232.79|235.53|232.73|0
1642036780000|2022-01-13 01:19:40|235.46|232.66|235.34|232.54|235.46|232.66|235.34|232.54|0
1642036790000|2022-01-13 01:19:50|235.59|232.79|235.59|232.79|235.59|232.79|235.59|232.79|0
1642036800000|2022-01-13 01:20:00|235.72|232.92|235.59|232.79|235.72|232.92|235.59|232.79|0
1642036810000|2022-01-13 01:20:10|235.46|232.66|235.59|232.79|235.59|232.79|235.46|232.66|0
1642036820000|2022-01-13 01:20:20|235.46|232.66|235.34|232.54|235.46|232.66|235.34|232.54|0
1642036830000|2022-01-13 01:20:30|235.21|232.41|235.21|232.41|235.21|232.41|235.21|232.41|0
1642036840000|2022-01-13 01:20:40|235.15|232.35|235.21|232.41|235.21|232.41|235.08|232.28|0
1642036870000|2022-01-13 01:21:10|235.34|232.54|235.46|232.66|235.46|232.66|235.34|232.54|0
1642036880000|2022-01-13 01:21:20|235.53|232.73|235.59|232.79|235.59|232.79|235.53|232.73|0
1642036890000|2022-01-13 01:21:30|235.78|232.98|235.72|232.92|235.78|232.98|235.72|232.92|0
1642036900000|2022-01-13 01:21:40|235.59|232.79|235.59|232.79|235.59|232.79|235.59|232.79|0
1642036920000|2022-01-13 01:22:00|235.66|232.86|235.72|232.92|235.72|232.92|235.66|232.86|0
1642036930000|2022-01-13 01:22:10|235.66|232.86|235.59|232.79|235.66|232.86|235.59|232.79|0
1642036950000|2022-01-13 01:22:30|235.72|232.92|235.66|232.86|235.72|232.92|235.59|232.79|0
1642036960000|2022-01-13 01:22:40|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1642036980000|2022-01-13 01:23:00|235.84|233.04|235.72|232.92|235.84|233.04|235.72|232.92|0
1642036990000|2022-01-13 01:23:10|235.66|232.86|235.72|232.92|235.72|232.92|235.66|232.86|0
1642037000000|2022-01-13 01:23:20|235.59|232.79|235.59|232.79|235.59|232.79|235.59|232.79|0
1642037010000|2022-01-13 01:23:30|235.66|232.86|235.66|232.86|235.66|232.86|235.66|232.86|0
1642037020000|2022-01-13 01:23:40|235.72|232.92|235.59|232.79|235.72|232.92|235.59|232.79|0
1642037030000|2022-01-13 01:23:50|235.53|232.73|235.53|232.73|235.53|232.73|235.53|232.73|0
1642037040000|2022-01-13 01:24:00|235.59|232.79|235.59|232.79|235.59|232.79|235.59|232.79|0
1642037070000|2022-01-13 01:24:30|235.65|232.85|235.59|232.79|235.65|232.85|235.59|232.79|0
1642037090000|2022-01-13 01:24:50|235.72|232.92|235.59|232.79|235.72|232.92|235.59|232.79|0
1642037100000|2022-01-13 01:25:00|235.65|232.85|235.65|232.85|235.65|232.85|235.65|232.85|0
1642037110000|2022-01-13 01:25:10|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1642037120000|2022-01-13 01:25:20|235.65|232.85|235.72|232.92|235.72|232.92|235.65|232.85|0
1642037130000|2022-01-13 01:25:30|235.65|232.85|235.78|232.98|235.78|232.98|235.65|232.85|0
1642037140000|2022-01-13 01:25:40|235.72|232.92|235.84|233.04|235.84|233.04|235.72|232.92|0
1642037150000|2022-01-13 01:25:50|235.72|232.92|235.59|232.79|235.72|232.92|235.59|232.79|0
1642037160000|2022-01-13 01:26:00|235.65|232.85|235.78|232.98|235.78|232.98|235.65|232.85|0
1642037170000|2022-01-13 01:26:10|235.72|232.92|235.84|233.04|235.84|233.04|235.72|232.92|0
1642037180000|2022-01-13 01:26:20|235.91|233.11|235.91|233.11|235.91|233.11|235.84|233.04|0
1642037190000|2022-01-13 01:26:30|235.84|233.04|235.71|232.91|235.84|233.04|235.71|232.91|0
1642037200000|2022-01-13 01:26:40|235.84|233.04|235.84|233.04|235.84|233.04|235.84|233.04|0
1642037210000|2022-01-13 01:26:50|235.71|232.91|235.78|232.98|235.78|232.98|235.71|232.91|0
1642037220000|2022-01-13 01:27:00|235.84|233.04|235.84|233.04|235.91|233.11|235.84|233.04|0
1642037260000|2022-01-13 01:27:40|235.71|232.91|235.59|232.79|235.71|232.91|235.59|232.79|0
1642037270000|2022-01-13 01:27:50|235.46|232.66|235.46|232.66|235.46|232.66|235.46|232.66|0
1642037280000|2022-01-13 01:28:00|235.59|232.79|235.59|232.79|235.59|232.79|235.59|232.79|0
1642037290000|2022-01-13 01:28:10|235.46|232.66|235.46|232.66|235.46|232.66|235.46|232.66|0
1642037310000|2022-01-13 01:28:30|235.33|232.53|235.2|232.4|235.33|232.53|235.2|232.4|0
1642037320000|2022-01-13 01:28:40|235.33|232.53|235.2|232.4|235.33|232.53|235.2|232.4|0
1642037330000|2022-01-13 01:28:50|235.33|232.53|235.4|232.6|235.4|232.6|235.33|232.53|0
1642037340000|2022-01-13 01:29:00|235.33|232.53|235.33|232.53|235.46|232.66|235.33|232.53|0
1642037350000|2022-01-13 01:29:10|235.46|232.66|235.59|232.79|235.59|232.79|235.4|232.6|0
1642037360000|2022-01-13 01:29:20|235.46|232.66|235.59|232.79|235.59|232.79|235.46|232.66|0
1642037370000|2022-01-13 01:29:30|235.46|232.66|235.4|232.6|235.46|232.66|235.4|232.6|0
1642037380000|2022-01-13 01:29:40|235.33|232.53|235.46|232.66|235.46|232.66|235.33|232.53|0
1642037400000|2022-01-13 01:30:00|235.4|232.6|235.46|232.66|235.46|232.66|235.33|232.53|0
1642037410000|2022-01-13 01:30:10|235.27|232.47|235.46|232.66|235.46|232.66|235.27|232.47|0
1642037420000|2022-01-13 01:30:20|235.4|232.6|235.33|232.53|235.4|232.6|235.33|232.53|0
1642037430000|2022-01-13 01:30:30|235.46|232.66|235.4|232.6|235.46|232.66|235.4|232.6|0
1642037440000|2022-01-13 01:30:40|235.33|232.53|235.46|232.66|235.46|232.66|235.2|232.4|0
1642037450000|2022-01-13 01:30:50|235.33|232.53|235.33|232.53|235.4|232.6|235.33|232.53|0
1642037460000|2022-01-13 01:31:00|235.46|232.66|235.4|232.6|235.46|232.66|235.4|232.6|0
1642037470000|2022-01-13 01:31:10|235.33|232.53|235.4|232.6|235.46|232.66|235.33|232.53|0
1642037480000|2022-01-13 01:31:20|235.46|232.66|235.46|232.66|235.46|232.66|235.46|232.66|0
1642037490000|2022-01-13 01:31:30|235.33|232.53|235.46|232.66|235.46|232.66|235.33|232.53|0
1642037500000|2022-01-13 01:31:40|235.4|232.6|235.33|232.53|235.4|232.6|235.33|232.53|0
1642037520000|2022-01-13 01:32:00|235.46|232.66|235.46|232.66|235.46|232.66|235.46|232.66|0
1642037530000|2022-01-13 01:32:10|235.33|232.53|235.33|232.53|235.46|232.66|235.33|232.53|0
1642037540000|2022-01-13 01:32:20|235.58|232.78|235.46|232.66|235.58|232.78|235.4|232.6|0
1642037550000|2022-01-13 01:32:30|235.58|232.78|235.52|232.72|235.58|232.78|235.52|232.72|0
1642037560000|2022-01-13 01:32:40|235.46|232.66|235.4|232.6|235.46|232.66|235.4|232.6|0
1642037570000|2022-01-13 01:32:50|235.46|232.66|235.33|232.53|235.46|232.66|235.33|232.53|0
1642037580000|2022-01-13 01:33:00|235.46|232.66|235.58|232.78|235.58|232.78|235.46|232.66|0
1642037590000|2022-01-13 01:33:10|235.71|232.91|235.71|232.91|235.71|232.91|235.71|232.91|0
1642037610000|2022-01-13 01:33:30|235.65|232.85|235.71|232.91|235.84|233.04|235.65|232.85|0
1642037640000|2022-01-13 01:34:00|235.84|233.04|236.09|233.29|236.09|233.29|235.84|233.04|0
1642037650000|2022-01-13 01:34:10|236.22|233.42|236.09|233.29|236.22|233.42|236.09|233.29|0
1642037660000|2022-01-13 01:34:20|236.16|233.36|236.35|233.55|236.35|233.55|236.16|233.36|0
1642037670000|2022-01-13 01:34:30|236.22|233.42|236.35|233.55|236.35|233.55|236.22|233.42|0
1642037680000|2022-01-13 01:34:40|236.22|233.42|236.22|233.42|236.22|233.42|236.16|233.36|0
1642037690000|2022-01-13 01:34:50|236.35|233.55|236.29|233.49|236.35|233.55|236.29|233.49|0
1642037700000|2022-01-13 01:35:00|236.22|233.42|236.73|233.93|236.73|233.93|236.22|233.42|0
1642037710000|2022-01-13 01:35:10|236.6|233.8|236.54|233.74|236.6|233.8|236.48|233.68|0
1642037720000|2022-01-13 01:35:20|236.48|233.68|236.42|233.62|236.48|233.68|236.35|233.55|0
1642037730000|2022-01-13 01:35:30|236.35|233.55|236.35|233.55|236.35|233.55|236.35|233.55|0
1642037740000|2022-01-13 01:35:40|236.22|233.42|236.22|233.42|236.22|233.42|236.22|233.42|0
1642037750000|2022-01-13 01:35:50|236.09|233.29|236.09|233.29|236.09|233.29|235.97|233.17|0
1642037760000|2022-01-13 01:36:00|235.97|233.17|235.97|233.17|236.03|233.23|235.97|233.17|0
1642037770000|2022-01-13 01:36:10|236.03|233.23|235.97|233.17|236.09|233.29|235.97|233.17|0
1642037780000|2022-01-13 01:36:20|235.84|233.04|235.97|233.17|235.97|233.17|235.84|233.04|0
1642037790000|2022-01-13 01:36:30|235.84|233.04|235.84|233.04|235.84|233.04|235.84|233.04|0
1642037800000|2022-01-13 01:36:40|235.9|233.1|235.84|233.04|235.97|233.17|235.84|233.04|0
1642037810000|2022-01-13 01:36:50|235.97|233.17|235.97|233.17|235.97|233.17|235.97|233.17|0
1642037820000|2022-01-13 01:37:00|235.9|233.1|235.84|233.04|235.9|233.1|235.84|233.04|0
1642037840000|2022-01-13 01:37:20|235.78|232.98|235.78|232.98|235.78|232.98|235.78|232.98|0
1642037850000|2022-01-13 01:37:30|235.71|232.91|235.71|232.91|235.71|232.91|235.58|232.78|0
1642037870000|2022-01-13 01:37:50|235.78|232.98|235.71|232.91|235.78|232.98|235.58|232.78|0
1642037880000|2022-01-13 01:38:00|235.58|232.78|235.65|232.85|235.65|232.85|235.58|232.78|0
1642037890000|2022-01-13 01:38:10|235.58|232.78|235.45|232.65|235.58|232.78|235.45|232.65|0
1642037900000|2022-01-13 01:38:20|235.58|232.78|235.45|232.65|235.58|232.78|235.45|232.65|0
1642037910000|2022-01-13 01:38:30|235.39|232.59|235.45|232.65|235.45|232.65|235.39|232.59|0
1642037920000|2022-01-13 01:38:40|235.39|232.59|235.45|232.65|235.45|232.65|235.39|232.59|0
1642037940000|2022-01-13 01:39:00|235.52|232.72|235.71|232.91|235.71|232.91|235.45|232.65|0
1642037950000|2022-01-13 01:39:10|235.78|232.98|235.71|232.91|235.78|232.98|235.58|232.78|0
1642037960000|2022-01-13 01:39:20|235.65|232.85|235.84|233.04|235.84|233.04|235.58|232.78|0
1642037970000|2022-01-13 01:39:30|235.9|233.1|235.96|233.16|235.96|233.16|235.9|233.1|0
1642037980000|2022-01-13 01:39:40|236.09|233.29|235.96|233.16|236.09|233.29|235.96|233.16|0
1642037990000|2022-01-13 01:39:50|236.03|233.23|235.96|233.16|236.03|233.23|235.96|233.16|0
1642038000000|2022-01-13 01:40:00|236.73|233.93|236.73|233.93|236.73|233.93|236.73|233.93|0
1642038010000|2022-01-13 01:40:10|236.6|233.8|236.6|233.8|236.6|233.8|236.47|233.67|0
1642038020000|2022-01-13 01:40:20|236.67|233.87|236.73|233.93|236.73|233.93|236.6|233.8|0
1642038030000|2022-01-13 01:40:30|236.99|234.19|237.11|234.31|237.11|234.31|236.99|234.19|0
1642038040000|2022-01-13 01:40:40|236.99|234.19|236.99|234.19|236.99|234.19|236.99|234.19|0
1642038050000|2022-01-13 01:40:50|236.86|234.06|236.99|234.19|236.99|234.19|236.86|234.06|0
1642038060000|2022-01-13 01:41:00|236.86|234.06|236.86|234.06|236.86|234.06|236.73|233.93|0
1642038080000|2022-01-13 01:41:20|236.8|234|236.73|233.93|236.86|234.06|236.73|233.93|0
1642038090000|2022-01-13 01:41:30|236.8|234|236.86|234.06|236.86|234.06|236.8|234|0
1642038100000|2022-01-13 01:41:40|236.92|234.12|236.98|234.18|236.98|234.18|236.92|234.12|0
1642038110000|2022-01-13 01:41:50|237.11|234.31|237.05|234.25|237.11|234.31|236.98|234.18|0
1642038120000|2022-01-13 01:42:00|236.98|234.18|236.73|233.93|236.98|234.18|236.73|233.93|0
1642038130000|2022-01-13 01:42:10|236.86|234.06|236.86|234.06|236.86|234.06|236.86|234.06|0
1642038140000|2022-01-13 01:42:20|236.73|233.93|236.86|234.06|236.86|234.06|236.6|233.8|0
1642038150000|2022-01-13 01:42:30|236.73|233.93|236.73|233.93|236.73|233.93|236.6|233.8|0
1642038160000|2022-01-13 01:42:40|236.8|234|236.73|233.93|236.8|234|236.73|233.93|0
1642038170000|2022-01-13 01:42:50|236.86|234.06|236.86|234.06|236.86|234.06|236.86|234.06|0
1642038180000|2022-01-13 01:43:00|236.8|234|236.86|234.06|236.86|234.06|236.8|234|0
1642038190000|2022-01-13 01:43:10|236.98|234.18|236.98|234.18|237.11|234.31|236.98|234.18|0
1642038210000|2022-01-13 01:43:30|236.86|234.06|236.98|234.18|236.98|234.18|236.86|234.06|0
1642038220000|2022-01-13 01:43:40|237.05|234.25|236.98|234.18|237.05|234.25|236.98|234.18|0
1642038230000|2022-01-13 01:43:50|237.11|234.31|237.11|234.31|237.11|234.31|237.11|234.31|0
1642038240000|2022-01-13 01:44:00|236.98|234.18|236.86|234.06|236.98|234.18|236.86|234.06|0
1642038250000|2022-01-13 01:44:10|236.73|233.93|236.73|233.93|236.73|233.93|236.73|233.93|0
1642038260000|2022-01-13 01:44:20|236.79|233.99|236.79|233.99|236.79|233.99|236.79|233.99|0
1642038270000|2022-01-13 01:44:30|236.73|233.93|236.86|234.06|236.86|234.06|236.73|233.93|0
1642038280000|2022-01-13 01:44:40|236.73|233.93|236.86|234.06|236.86|234.06|236.73|233.93|0
1642038290000|2022-01-13 01:44:50|236.73|233.93|236.73|233.93|236.73|233.93|236.73|233.93|0
1642038300000|2022-01-13 01:45:00|236.86|234.06|236.73|233.93|236.86|234.06|236.73|233.93|0
1642038310000|2022-01-13 01:45:10|236.98|234.18|237.24|234.44|237.24|234.44|236.98|234.18|0
1642038320000|2022-01-13 01:45:20|237.11|234.31|237.11|234.31|237.24|234.44|237.11|234.31|0
1642038330000|2022-01-13 01:45:30|237.24|234.44|237.24|234.44|237.37|234.57|237.24|234.44|0
1642038340000|2022-01-13 01:45:40|237.11|234.31|237.24|234.44|237.24|234.44|237.11|234.31|0
1642038360000|2022-01-13 01:46:00|237.11|234.31|237.11|234.31|237.11|234.31|237.11|234.31|0
1642038370000|2022-01-13 01:46:10|237.24|234.44|237.37|234.57|237.37|234.57|237.24|234.44|0
1642038380000|2022-01-13 01:46:20|237.24|234.44|237.24|234.44|237.24|234.44|237.24|234.44|0
1642038390000|2022-01-13 01:46:30|237.31|234.51|237.37|234.57|237.37|234.57|237.24|234.44|0
1642038400000|2022-01-13 01:46:40|237.43|234.63|237.49|234.69|237.49|234.69|237.43|234.63|0
1642038410000|2022-01-13 01:46:50|237.62|234.82|237.62|234.82|237.62|234.82|237.62|234.82|0
1642038420000|2022-01-13 01:47:00|237.75|234.95|237.75|234.95|237.88|235.08|237.75|234.95|0
1642038430000|2022-01-13 01:47:10|237.62|234.82|237.49|234.69|237.62|234.82|237.49|234.69|0
1642038440000|2022-01-13 01:47:20|237.62|234.82|237.49|234.69|237.62|234.82|237.49|234.69|0
1642038450000|2022-01-13 01:47:30|237.62|234.82|237.62|234.82|237.62|234.82|237.62|234.82|0
1642038470000|2022-01-13 01:47:50|237.75|234.95|237.69|234.89|237.75|234.95|237.62|234.82|0
1642038480000|2022-01-13 01:48:00|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1642038500000|2022-01-13 01:48:20|237.88|235.08|237.88|235.08|237.88|235.08|237.88|235.08|0
1642038510000|2022-01-13 01:48:30|237.75|234.95|237.62|234.82|237.75|234.95|237.62|234.82|0
1642038530000|2022-01-13 01:48:50|237.49|234.69|237.62|234.82|237.62|234.82|237.49|234.69|0
1642038540000|2022-01-13 01:49:00|237.49|234.69|237.37|234.57|237.49|234.69|237.37|234.57|0
1642038550000|2022-01-13 01:49:10|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1642038570000|2022-01-13 01:49:30|237.62|234.82|237.62|234.82|237.62|234.82|237.62|234.82|0
1642038580000|2022-01-13 01:49:40|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1642038590000|2022-01-13 01:49:50|237.56|234.76|237.62|234.82|237.62|234.82|237.49|234.69|0
1642038600000|2022-01-13 01:50:00|237.75|234.95|237.75|234.95|237.82|235.02|237.75|234.95|0
1642038620000|2022-01-13 01:50:20|237.82|235.02|237.75|234.95|237.82|235.02|237.75|234.95|0
1642038650000|2022-01-13 01:50:50|237.88|235.08|237.88|235.08|237.88|235.08|237.88|235.08|0
1642038660000|2022-01-13 01:51:00|237.75|234.95|237.75|234.95|237.88|235.08|237.75|234.95|0
1642038670000|2022-01-13 01:51:10|237.62|234.82|237.75|234.95|237.75|234.95|237.62|234.82|0
1642038680000|2022-01-13 01:51:20|237.62|234.82|237.75|234.95|237.75|234.95|237.62|234.82|0
1642038690000|2022-01-13 01:51:30|237.88|235.08|237.88|235.08|237.88|235.08|237.88|235.08|0
1642038730000|2022-01-13 01:52:10|238.13|235.33|238.26|235.46|238.39|235.59|238.13|235.33|0
1642038740000|2022-01-13 01:52:20|238.33|235.53|238.26|235.46|238.33|235.53|238.26|235.46|0
1642038750000|2022-01-13 01:52:30|238.13|235.33|237.88|235.08|238.13|235.33|237.88|235.08|0
1642038760000|2022-01-13 01:52:40|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1642038770000|2022-01-13 01:52:50|237.88|235.08|237.88|235.08|238|235.2|237.88|235.08|0
1642038780000|2022-01-13 01:53:00|238|235.2|238|235.2|238|235.2|238|235.2|0
1642038790000|2022-01-13 01:53:10|238.07|235.27|238|235.2|238.07|235.27|238|235.2|0
1642038800000|2022-01-13 01:53:20|238.13|235.33|238.26|235.46|238.26|235.46|238.13|235.33|0
1642038810000|2022-01-13 01:53:30|238.39|235.59|238.26|235.46|238.39|235.59|238.26|235.46|0
1642038840000|2022-01-13 01:54:00|238.39|235.59|238.52|235.72|238.52|235.72|238.39|235.59|0
1642038850000|2022-01-13 01:54:10|238.65|235.85|238.52|235.72|238.65|235.85|238.52|235.72|0
1642038860000|2022-01-13 01:54:20|238.58|235.78|238.52|235.72|238.58|235.78|238.52|235.72|0
1642038870000|2022-01-13 01:54:30|238.65|235.85|238.52|235.72|238.65|235.85|238.52|235.72|0
1642038880000|2022-01-13 01:54:40|238.39|235.59|238.77|235.97|238.77|235.97|238.39|235.59|0
1642038890000|2022-01-13 01:54:50|238.65|235.85|238.52|235.72|238.65|235.85|238.52|235.72|0
1642038900000|2022-01-13 01:55:00|239.03|236.23|239.03|236.23|239.03|236.23|238.97|236.17|0
1642038910000|2022-01-13 01:55:10|239.16|236.36|239.16|236.36|239.16|236.36|239.03|236.23|0
1642038920000|2022-01-13 01:55:20|239.29|236.49|239.03|236.23|239.29|236.49|239.03|236.23|0
1642038930000|2022-01-13 01:55:30|239.16|236.36|239.03|236.23|239.16|236.36|239.03|236.23|0
1642038940000|2022-01-13 01:55:40|238.9|236.1|238.77|235.97|238.9|236.1|238.77|235.97|0
1642038950000|2022-01-13 01:55:50|238.9|236.1|239.29|236.49|239.29|236.49|238.9|236.1|0
1642038960000|2022-01-13 01:56:00|239.36|236.56|240.06|237.26|240.06|237.26|239.36|236.56|0
1642038970000|2022-01-13 01:56:10|240.19|237.39|239.8|237|240.19|237.39|239.8|237|0
1642038980000|2022-01-13 01:56:20|239.93|237.13|240.06|237.26|240.06|237.26|239.93|237.13|0
1642038990000|2022-01-13 01:56:30|240.19|237.39|240.19|237.39|240.19|237.39|240.06|237.26|0
1642039010000|2022-01-13 01:56:50|240.06|237.26|240.19|237.39|240.19|237.39|240.06|237.26|0
1642039020000|2022-01-13 01:57:00|240.32|237.52|240.19|237.39|240.45|237.65|240.19|237.39|0
1642039030000|2022-01-13 01:57:10|240.06|237.26|239.8|237|240.06|237.26|239.8|237|0
1642039040000|2022-01-13 01:57:20|239.67|236.87|239.55|236.75|239.67|236.87|239.55|236.75|0
1642039050000|2022-01-13 01:57:30|239.67|236.87|239.67|236.87|239.93|237.13|239.67|236.87|0
1642039060000|2022-01-13 01:57:40|239.55|236.75|239.67|236.87|239.67|236.87|239.55|236.75|0
1642039070000|2022-01-13 01:57:50|239.8|237|239.67|236.87|239.8|237|239.67|236.87|0
1642039080000|2022-01-13 01:58:00|239.8|237|240.06|237.26|240.06|237.26|239.8|237|0
1642039090000|2022-01-13 01:58:10|240.32|237.52|240.19|237.39|240.32|237.52|240.19|237.39|0
1642039100000|2022-01-13 01:58:20|240.32|237.52|240.71|237.91|240.71|237.91|240.32|237.52|0
1642039110000|2022-01-13 01:58:30|240.58|237.78|241.35|238.55|241.48|238.68|240.58|237.78|0
1642039120000|2022-01-13 01:58:40|241.42|238.62|241.22|238.42|241.42|238.62|241.22|238.42|0
1642039130000|2022-01-13 01:58:50|241.48|238.68|241.35|238.55|241.48|238.68|241.35|238.55|0
1642039140000|2022-01-13 01:59:00|241.68|238.88|241.22|238.42|241.68|238.88|241.22|238.42|0
1642039150000|2022-01-13 01:59:10|240.97|238.17|240.84|238.04|240.97|238.17|240.84|238.04|0
1642039160000|2022-01-13 01:59:20|240.97|238.17|241.35|238.55|241.35|238.55|240.84|238.04|0
1642039170000|2022-01-13 01:59:30|241.22|238.42|241.1|238.3|241.22|238.42|241.1|238.3|0
1642039180000|2022-01-13 01:59:40|240.97|238.17|240.97|238.17|241.09|238.29|240.97|238.17|0
1642039190000|2022-01-13 01:59:50|240.84|238.04|240.97|238.17|240.97|238.17|240.71|237.91|0
1642039200000|2022-01-13 02:00:00|240.84|238.04|240.58|237.78|240.84|238.04|240.58|237.78|0
1642039210000|2022-01-13 02:00:10|240.45|237.65|240.58|237.78|240.58|237.78|240.45|237.65|0
1642039220000|2022-01-13 02:00:20|240.45|237.65|240.45|237.65|240.58|237.78|240.45|237.65|0
1642039230000|2022-01-13 02:00:30|240.32|237.52|240.19|237.39|240.32|237.52|240.19|237.39|0
1642039240000|2022-01-13 02:00:40|240.06|237.26|240.06|237.26|240.06|237.26|240.06|237.26|0
1642039250000|2022-01-13 02:00:50|239.93|237.13|240.06|237.26|240.19|237.39|239.93|237.13|0
1642039260000|2022-01-13 02:01:00|240.13|237.33|240.19|237.39|240.19|237.39|240.13|237.33|0
1642039270000|2022-01-13 02:01:10|240.06|237.26|240.06|237.26|240.19|237.39|240.06|237.26|0
1642039280000|2022-01-13 02:01:20|240.19|237.39|240.06|237.26|240.19|237.39|240.06|237.26|0
1642039290000|2022-01-13 02:01:30|240.19|237.39|240.06|237.26|240.19|237.39|240.06|237.26|0
1642039300000|2022-01-13 02:01:40|240.13|237.33|240.06|237.26|240.13|237.33|240.06|237.26|0
1642039310000|2022-01-13 02:01:50|240.13|237.33|240.06|237.26|240.13|237.33|240.06|237.26|0
1642039320000|2022-01-13 02:02:00|240.19|237.39|240.19|237.39|240.19|237.39|240.06|237.26|0
1642039330000|2022-01-13 02:02:10|240.06|237.26|240.06|237.26|240.19|237.39|240.06|237.26|0
1642039340000|2022-01-13 02:02:20|239.93|237.13|239.8|237|239.93|237.13|239.8|237|0
1642039360000|2022-01-13 02:02:40|239.93|237.13|239.93|237.13|239.93|237.13|239.93|237.13|0
1642039370000|2022-01-13 02:02:50|240|237.2|240.06|237.26|240.06|237.26|240|237.2|0
1642039380000|2022-01-13 02:03:00|240.13|237.33|240.19|237.39|240.19|237.39|240.13|237.33|0
1642039390000|2022-01-13 02:03:10|240.06|237.26|239.93|237.13|240.06|237.26|239.93|237.13|0
1642039400000|2022-01-13 02:03:20|239.8|237|239.8|237|239.8|237|239.8|237|0
1642039410000|2022-01-13 02:03:30|239.54|236.74|239.67|236.87|239.67|236.87|239.54|236.74|0
1642039420000|2022-01-13 02:03:40|239.8|237|239.54|236.74|239.8|237|239.54|236.74|0
1642039430000|2022-01-13 02:03:50|239.67|236.87|239.8|237|239.8|237|239.67|236.87|0
1642039450000|2022-01-13 02:04:10|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1642039490000|2022-01-13 02:04:50|239.8|237|239.67|236.87|239.8|237|239.67|236.87|0
1642039500000|2022-01-13 02:05:00|239.74|236.94|239.93|237.13|239.93|237.13|239.74|236.94|0
1642039530000|2022-01-13 02:05:30|239.8|237|239.8|237|239.8|237|239.8|237|0
1642039540000|2022-01-13 02:05:40|239.93|237.13|239.8|237|239.93|237.13|239.8|237|0
1642039550000|2022-01-13 02:05:50|239.67|236.87|239.8|237|239.8|237|239.67|236.87|0
1642039570000|2022-01-13 02:06:10|239.67|236.87|239.67|236.87|239.67|236.87|239.54|236.74|0
1642039580000|2022-01-13 02:06:20|239.61|236.81|239.54|236.74|239.67|236.87|239.54|236.74|0
1642039590000|2022-01-13 02:06:30|239.61|236.81|239.67|236.87|239.67|236.87|239.54|236.74|0
1642039600000|2022-01-13 02:06:40|239.61|236.81|239.67|236.87|239.67|236.87|239.54|236.74|0
1642039610000|2022-01-13 02:06:50|239.61|236.81|239.54|236.74|239.61|236.81|239.54|236.74|0
1642039620000|2022-01-13 02:07:00|239.67|236.87|239.8|237|239.8|237|239.67|236.87|0
1642039630000|2022-01-13 02:07:10|239.67|236.87|239.67|236.87|239.8|237|239.67|236.87|0
1642039640000|2022-01-13 02:07:20|239.61|236.81|239.61|236.81|239.61|236.81|239.61|236.81|0
1642039650000|2022-01-13 02:07:30|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1642039690000|2022-01-13 02:08:10|239.54|236.74|239.54|236.74|239.54|236.74|239.54|236.74|0
1642039710000|2022-01-13 02:08:30|239.61|236.81|239.67|236.87|239.67|236.87|239.54|236.74|0
1642039720000|2022-01-13 02:08:40|239.8|237|239.8|237|239.8|237|239.8|237|0
1642039740000|2022-01-13 02:09:00|239.67|236.87|239.74|236.94|239.74|236.94|239.67|236.87|0
1642039750000|2022-01-13 02:09:10|239.67|236.87|239.8|237|239.8|237|239.67|236.87|0
1642039760000|2022-01-13 02:09:20|239.87|237.07|239.93|237.13|239.93|237.13|239.87|237.07|0
1642039770000|2022-01-13 02:09:30|239.8|237|239.8|237|239.8|237|239.8|237|0
1642039780000|2022-01-13 02:09:40|239.93|237.13|239.67|236.87|239.93|237.13|239.67|236.87|0
1642039790000|2022-01-13 02:09:50|239.61|236.81|239.67|236.87|239.67|236.87|239.61|236.81|0
1642039800000|2022-01-13 02:10:00|239.8|237|239.67|236.87|239.8|237|239.67|236.87|0
1642039810000|2022-01-13 02:10:10|239.61|236.81|239.28|236.48|239.61|236.81|239.28|236.48|0
1642039820000|2022-01-13 02:10:20|239.41|236.61|239.54|236.74|239.54|236.74|239.41|236.61|0
1642039830000|2022-01-13 02:10:30|239.41|236.61|239.28|236.48|239.41|236.61|239.28|236.48|0
1642039840000|2022-01-13 02:10:40|239.41|236.61|239.28|236.48|239.41|236.61|239.28|236.48|0
1642039870000|2022-01-13 02:11:10|239.02|236.22|239.15|236.35|239.15|236.35|239.02|236.22|0
1642039880000|2022-01-13 02:11:20|239.28|236.48|239.22|236.42|239.28|236.48|239.22|236.42|0
1642039890000|2022-01-13 02:11:30|239.28|236.48|239.15|236.35|239.28|236.48|239.15|236.35|0
1642039900000|2022-01-13 02:11:40|239.28|236.48|239.15|236.35|239.28|236.48|239.15|236.35|0
1642039910000|2022-01-13 02:11:50|239.22|236.42|239.15|236.35|239.22|236.42|239.15|236.35|0
1642039920000|2022-01-13 02:12:00|239.28|236.48|239.15|236.35|239.28|236.48|239.15|236.35|0
1642039930000|2022-01-13 02:12:10|239.09|236.29|239.15|236.35|239.15|236.35|239.02|236.22|0
1642039950000|2022-01-13 02:12:30|239.28|236.48|239.28|236.48|239.28|236.48|239.15|236.35|0
1642039960000|2022-01-13 02:12:40|239.15|236.35|239.15|236.35|239.15|236.35|239.15|236.35|0
1642039970000|2022-01-13 02:12:50|239.09|236.29|239.15|236.35|239.15|236.35|239.02|236.22|0
1642039980000|2022-01-13 02:13:00|239.02|236.22|239.15|236.35|239.15|236.35|239.02|236.22|0
1642039990000|2022-01-13 02:13:10|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1642040000000|2022-01-13 02:13:20|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1642040010000|2022-01-13 02:13:30|239.02|236.22|239.15|236.35|239.15|236.35|239.02|236.22|0
1642040020000|2022-01-13 02:13:40|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1642040030000|2022-01-13 02:13:50|239.15|236.35|239.02|236.22|239.15|236.35|239.02|236.22|0
1642040040000|2022-01-13 02:14:00|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1642040050000|2022-01-13 02:14:10|238.77|235.97|238.83|236.03|238.89|236.09|238.77|235.97|0
1642040060000|2022-01-13 02:14:20|238.89|236.09|238.77|235.97|238.89|236.09|238.77|235.97|0
1642040070000|2022-01-13 02:14:30|238.89|236.09|238.77|235.97|238.89|236.09|238.77|235.97|0
1642040080000|2022-01-13 02:14:40|238.83|236.03|238.77|235.97|238.83|236.03|238.77|235.97|0
1642040090000|2022-01-13 02:14:50|238.89|236.09|238.77|235.97|238.89|236.09|238.77|235.97|0
1642040100000|2022-01-13 02:15:00|238.64|235.84|239.02|236.22|239.02|236.22|238.64|235.84|0
1642040110000|2022-01-13 02:15:10|238.89|236.09|239.02|236.22|239.15|236.35|238.89|236.09|0
1642040120000|2022-01-13 02:15:20|239.15|236.35|239.15|236.35|239.15|236.35|239.15|236.35|0
1642040130000|2022-01-13 02:15:30|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1642040150000|2022-01-13 02:15:50|238.96|236.16|238.89|236.09|239.02|236.22|238.89|236.09|0
1642040160000|2022-01-13 02:16:00|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1642040170000|2022-01-13 02:16:10|238.96|236.16|238.89|236.09|238.96|236.16|238.89|236.09|0
1642040180000|2022-01-13 02:16:20|238.76|235.96|238.76|235.96|238.76|235.96|238.76|235.96|0
1642040200000|2022-01-13 02:16:40|238.7|235.9|238.51|235.71|238.7|235.9|238.51|235.71|0
1642040210000|2022-01-13 02:16:50|238.38|235.58|238.12|235.32|238.38|235.58|238.12|235.32|0
1642040220000|2022-01-13 02:17:00|238.25|235.45|238.25|235.45|238.25|235.45|238.25|235.45|0
1642040250000|2022-01-13 02:17:30|238.38|235.58|238.25|235.45|238.38|235.58|238.25|235.45|0
1642040260000|2022-01-13 02:17:40|238.38|235.58|238.38|235.58|238.38|235.58|238.38|235.58|0
1642040270000|2022-01-13 02:17:50|238.25|235.45|238.25|235.45|238.25|235.45|238.25|235.45|0
1642040280000|2022-01-13 02:18:00|238.32|235.52|238.38|235.58|238.38|235.58|238.25|235.45|0
1642040300000|2022-01-13 02:18:20|238.51|235.71|238.44|235.64|238.51|235.71|238.44|235.64|0
1642040310000|2022-01-13 02:18:30|238.38|235.58|238.51|235.71|238.51|235.71|238.38|235.58|0
1642040320000|2022-01-13 02:18:40|238.38|235.58|238.38|235.58|238.51|235.71|238.38|235.58|0
1642040330000|2022-01-13 02:18:50|238.63|235.83|238.76|235.96|238.76|235.96|238.63|235.83|0
1642040350000|2022-01-13 02:19:10|238.89|236.09|239.02|236.22|239.02|236.22|238.89|236.09|0
1642040370000|2022-01-13 02:19:30|239.15|236.35|239.02|236.22|239.15|236.35|239.02|236.22|0
1642040380000|2022-01-13 02:19:40|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1642040400000|2022-01-13 02:20:00|238.83|236.03|238.76|235.96|238.89|236.09|238.76|235.96|0
1642040410000|2022-01-13 02:20:10|238.83|236.03|238.76|235.96|238.83|236.03|238.76|235.96|0
1642040420000|2022-01-13 02:20:20|238.89|236.09|238.76|235.96|238.89|236.09|238.76|235.96|0
1642040460000|2022-01-13 02:21:00|238.89|236.09|238.89|236.09|238.96|236.16|238.89|236.09|0
1642040470000|2022-01-13 02:21:10|238.76|235.96|238.89|236.09|238.89|236.09|238.76|235.96|0
1642040510000|2022-01-13 02:21:50|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1642040520000|2022-01-13 02:22:00|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1642040530000|2022-01-13 02:22:10|238.76|235.96|238.76|235.96|238.76|235.96|238.76|235.96|0
1642040540000|2022-01-13 02:22:20|238.83|236.03|238.89|236.09|238.89|236.09|238.83|236.03|0
1642040550000|2022-01-13 02:22:30|239.02|236.22|238.89|236.09|239.02|236.22|238.89|236.09|0
1642040560000|2022-01-13 02:22:40|239.02|236.22|239.28|236.48|239.28|236.48|239.02|236.22|0
1642040570000|2022-01-13 02:22:50|239.34|236.54|239.41|236.61|239.41|236.61|239.34|236.54|0
1642040580000|2022-01-13 02:23:00|239.28|236.48|239.4|236.6|239.41|236.61|239.28|236.48|0
1642040590000|2022-01-13 02:23:10|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1642040600000|2022-01-13 02:23:20|239.21|236.41|239.21|236.41|239.28|236.48|239.21|236.41|0
1642040610000|2022-01-13 02:23:30|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1642040620000|2022-01-13 02:23:40|239.4|236.6|239.4|236.6|239.4|236.6|239.4|236.6|0
1642040630000|2022-01-13 02:23:50|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1642040640000|2022-01-13 02:24:00|239.21|236.41|239.21|236.41|239.21|236.41|239.21|236.41|0
1642040650000|2022-01-13 02:24:10|239.15|236.35|239.15|236.35|239.15|236.35|239.15|236.35|0
1642040660000|2022-01-13 02:24:20|239.02|236.22|238.89|236.09|239.02|236.22|238.89|236.09|0
1642040670000|2022-01-13 02:24:30|238.76|235.96|238.7|235.9|238.76|235.96|238.7|235.9|0
1642040680000|2022-01-13 02:24:40|238.76|235.96|238.63|235.83|238.76|235.96|238.63|235.83|0
1642040700000|2022-01-13 02:25:00|238.76|235.96|238.76|235.96|238.76|235.96|238.76|235.96|0
1642040720000|2022-01-13 02:25:20|238.63|235.83|238.63|235.83|238.63|235.83|238.63|235.83|0
1642040730000|2022-01-13 02:25:30|238.57|235.77|238.5|235.7|238.63|235.83|238.5|235.7|0
1642040750000|2022-01-13 02:25:50|238.37|235.57|238.37|235.57|238.37|235.57|238.37|235.57|0
1642040760000|2022-01-13 02:26:00|238.44|235.64|238.5|235.7|238.5|235.7|238.37|235.57|0
1642040790000|2022-01-13 02:26:30|238.63|235.83|238.5|235.7|238.63|235.83|238.5|235.7|0
1642040800000|2022-01-13 02:26:40|238.44|235.64|238.5|235.7|238.5|235.7|238.44|235.64|0
1642040810000|2022-01-13 02:26:50|238.44|235.64|238.5|235.7|238.5|235.7|238.44|235.64|0
1642040820000|2022-01-13 02:27:00|238.63|235.83|238.37|235.57|238.63|235.83|238.37|235.57|0
1642040830000|2022-01-13 02:27:10|238.5|235.7|238.5|235.7|238.63|235.83|238.5|235.7|0
1642040840000|2022-01-13 02:27:20|238.63|235.83|238.63|235.83|238.63|235.83|238.5|235.7|0
1642040850000|2022-01-13 02:27:30|238.76|235.96|238.76|235.96|238.76|235.96|238.76|235.96|0
1642040860000|2022-01-13 02:27:40|238.7|235.9|238.76|235.96|238.76|235.96|238.7|235.9|0
1642040870000|2022-01-13 02:27:50|238.63|235.83|238.7|235.9|238.7|235.9|238.63|235.83|0
1642040880000|2022-01-13 02:28:00|238.63|235.83|238.63|235.83|238.63|235.83|238.63|235.83|0
1642040890000|2022-01-13 02:28:10|238.57|235.77|238.5|235.7|238.63|235.83|238.5|235.7|0
1642040910000|2022-01-13 02:28:30|238.37|235.57|238.37|235.57|238.37|235.57|238.37|235.57|0
1642040950000|2022-01-13 02:29:10|238.24|235.44|238.24|235.44|238.24|235.44|238.24|235.44|0
1642040960000|2022-01-13 02:29:20|238.31|235.51|238.37|235.57|238.37|235.57|238.31|235.51|0
1642040970000|2022-01-13 02:29:30|238.24|235.44|238.31|235.51|238.37|235.57|238.24|235.44|0
1642040980000|2022-01-13 02:29:40|238.24|235.44|238.37|235.57|238.37|235.57|238.24|235.44|0
1642040990000|2022-01-13 02:29:50|238.5|235.7|238.44|235.64|238.5|235.7|238.44|235.64|0
1642041000000|2022-01-13 02:30:00|238.37|235.57|238.18|235.38|238.37|235.57|238.18|235.38|0
1642041010000|2022-01-13 02:30:10|238.24|235.44|238.24|235.44|238.31|235.51|238.24|235.44|0
1642041020000|2022-01-13 02:30:20|238.31|235.51|238.24|235.44|238.31|235.51|238.24|235.44|0
1642041030000|2022-01-13 02:30:30|238.12|235.32|237.99|235.19|238.12|235.32|237.99|235.19|0
1642041040000|2022-01-13 02:30:40|237.86|235.06|237.99|235.19|237.99|235.19|237.86|235.06|0
1642041050000|2022-01-13 02:30:50|237.86|235.06|238.05|235.25|238.05|235.25|237.86|235.06|0
1642041060000|2022-01-13 02:31:00|237.99|235.19|237.86|235.06|237.99|235.19|237.86|235.06|0
1642041070000|2022-01-13 02:31:10|237.99|235.19|237.99|235.19|237.99|235.19|237.99|235.19|0
1642041080000|2022-01-13 02:31:20|237.86|235.06|237.86|235.06|237.86|235.06|237.86|235.06|0
1642041090000|2022-01-13 02:31:30|237.99|235.19|237.99|235.19|237.99|235.19|237.99|235.19|0
1642041100000|2022-01-13 02:31:40|238.11|235.31|238.11|235.31|238.11|235.31|238.11|235.31|0
1642041110000|2022-01-13 02:31:50|238.24|235.44|238.37|235.57|238.37|235.57|238.24|235.44|0
1642041120000|2022-01-13 02:32:00|238.31|235.51|238.24|235.44|238.37|235.57|238.24|235.44|0
1642041140000|2022-01-13 02:32:20|238.11|235.31|238.11|235.31|238.11|235.31|238.11|235.31|0
1642041150000|2022-01-13 02:32:30|238.24|235.44|238.24|235.44|238.24|235.44|238.24|235.44|0
1642041160000|2022-01-13 02:32:40|238.18|235.38|238.24|235.44|238.24|235.44|238.18|235.38|0
1642041170000|2022-01-13 02:32:50|238.18|235.38|238.24|235.44|238.24|235.44|238.18|235.38|0
1642041180000|2022-01-13 02:33:00|238.37|235.57|238.24|235.44|238.37|235.57|238.24|235.44|0
1642041240000|2022-01-13 02:34:00|238.18|235.38|238.18|235.38|238.24|235.44|238.18|235.38|0
1642041250000|2022-01-13 02:34:10|238.24|235.44|238.31|235.51|238.31|235.51|238.24|235.44|0
1642041260000|2022-01-13 02:34:20|238.37|235.57|238.37|235.57|238.37|235.57|238.37|235.57|0
1642041270000|2022-01-13 02:34:30|238.24|235.44|238.37|235.57|238.37|235.57|238.24|235.44|0
1642041280000|2022-01-13 02:34:40|238.5|235.7|238.5|235.7|238.5|235.7|238.5|235.7|0
1642041300000|2022-01-13 02:35:00|238.37|235.57|238.5|235.7|238.5|235.7|238.37|235.57|0
1642041310000|2022-01-13 02:35:10|238.37|235.57|238.24|235.44|238.37|235.57|238.24|235.44|0
1642041330000|2022-01-13 02:35:30|238.37|235.57|238.18|235.38|238.37|235.57|238.18|235.38|0
1642041340000|2022-01-13 02:35:40|238.24|235.44|238.11|235.31|238.24|235.44|238.11|235.31|0
1642041360000|2022-01-13 02:36:00|238.18|235.38|238.11|235.31|238.18|235.38|238.11|235.31|0
1642041380000|2022-01-13 02:36:20|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1642041390000|2022-01-13 02:36:30|237.92|235.12|237.98|235.18|237.98|235.18|237.92|235.12|0
1642041400000|2022-01-13 02:36:40|237.92|235.12|237.86|235.06|237.98|235.18|237.86|235.06|0
1642041420000|2022-01-13 02:37:00|237.98|235.18|237.92|235.12|237.98|235.18|237.92|235.12|0
1642041430000|2022-01-13 02:37:10|237.98|235.18|237.86|235.06|237.98|235.18|237.86|235.06|0
1642041460000|2022-01-13 02:37:40|237.92|235.12|237.92|235.12|237.98|235.18|237.92|235.12|0
1642041470000|2022-01-13 02:37:50|237.98|235.18|238.11|235.31|238.11|235.31|237.98|235.18|0
1642041500000|2022-01-13 02:38:20|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1642041540000|2022-01-13 02:39:00|237.92|235.12|237.85|235.05|237.92|235.12|237.85|235.05|0
1642041550000|2022-01-13 02:39:10|237.92|235.12|237.92|235.12|237.92|235.12|237.85|235.05|0
1642041560000|2022-01-13 02:39:20|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1642041600000|2022-01-13 02:40:00|237.85|235.05|237.85|235.05|237.85|235.05|237.85|235.05|0
1642041610000|2022-01-13 02:40:10|237.92|235.12|237.98|235.18|237.98|235.18|237.92|235.12|0
1642041620000|2022-01-13 02:40:20|237.92|235.12|237.92|235.12|237.92|235.12|237.85|235.05|0
1642041630000|2022-01-13 02:40:30|237.85|235.05|237.98|235.18|237.98|235.18|237.85|235.05|0
1642041670000|2022-01-13 02:41:10|238.05|235.25|238.05|235.25|238.05|235.25|238.05|235.25|0
1642041680000|2022-01-13 02:41:20|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1642041710000|2022-01-13 02:41:50|238.05|235.25|238.05|235.25|238.05|235.25|238.05|235.25|0
1642041720000|2022-01-13 02:42:00|237.98|235.18|238.05|235.25|238.11|235.31|237.98|235.18|0
1642041730000|2022-01-13 02:42:10|237.98|235.18|238.11|235.31|238.11|235.31|237.98|235.18|0
1642041760000|2022-01-13 02:42:40|237.98|235.18|237.85|235.05|237.98|235.18|237.85|235.05|0
1642041770000|2022-01-13 02:42:50|237.92|235.12|237.98|235.18|237.98|235.18|237.92|235.12|0
1642041780000|2022-01-13 02:43:00|237.85|235.05|237.85|235.05|237.85|235.05|237.85|235.05|0
1642041790000|2022-01-13 02:43:10|237.98|235.18|237.98|235.18|238.11|235.31|237.98|235.18|0
1642041810000|2022-01-13 02:43:30|237.85|235.05|237.85|235.05|237.85|235.05|237.85|235.05|0
1642041840000|2022-01-13 02:44:00|237.92|235.12|237.98|235.18|237.98|235.18|237.92|235.12|0
1642041860000|2022-01-13 02:44:20|237.85|235.05|237.98|235.18|237.98|235.18|237.85|235.05|0
1642041890000|2022-01-13 02:44:50|238.11|235.31|237.98|235.18|238.11|235.31|237.98|235.18|0
1642041900000|2022-01-13 02:45:00|238.05|235.25|238.11|235.31|238.11|235.31|238.05|235.25|0
1642041950000|2022-01-13 02:45:50|238.05|235.25|237.98|235.18|238.05|235.25|237.98|235.18|0
1642041960000|2022-01-13 02:46:00|238.05|235.25|237.98|235.18|238.05|235.25|237.98|235.18|0
1642042020000|2022-01-13 02:47:00|237.85|235.05|237.98|235.18|237.98|235.18|237.85|235.05|0
1642042030000|2022-01-13 02:47:10|237.92|235.12|237.85|235.05|237.92|235.12|237.85|235.05|0
1642042070000|2022-01-13 02:47:50|237.72|234.92|237.72|234.92|237.72|234.92|237.72|234.92|0
1642042090000|2022-01-13 02:48:10|237.47|234.67|237.59|234.79|237.59|234.79|237.47|234.67|0
1642042100000|2022-01-13 02:48:20|237.47|234.67|237.34|234.54|237.47|234.67|237.34|234.54|0
1642042110000|2022-01-13 02:48:30|237.47|234.67|237.34|234.54|237.47|234.67|237.34|234.54|0
1642042120000|2022-01-13 02:48:40|237.28|234.48|237.34|234.54|237.34|234.54|237.28|234.48|0
1642042130000|2022-01-13 02:48:50|237.47|234.67|237.47|234.67|237.47|234.67|237.47|234.67|0
1642042140000|2022-01-13 02:49:00|237.59|234.79|237.59|234.79|237.66|234.86|237.53|234.73|0
1642042170000|2022-01-13 02:49:30|237.47|234.67|237.59|234.79|237.59|234.79|237.47|234.67|0
1642042190000|2022-01-13 02:49:50|237.72|234.92|237.72|234.92|237.72|234.92|237.72|234.92|0
1642042200000|2022-01-13 02:50:00|237.85|235.05|237.85|235.05|237.92|235.12|237.85|235.05|0
1642042250000|2022-01-13 02:50:50|237.72|234.92|237.85|235.05|237.85|235.05|237.72|234.92|0
1642042260000|2022-01-13 02:51:00|237.79|234.99|237.85|235.05|237.85|235.05|237.79|234.99|0
1642042310000|2022-01-13 02:51:50|237.92|235.12|237.92|235.12|237.92|235.12|237.92|235.12|0
1642042320000|2022-01-13 02:52:00|237.85|235.05|237.85|235.05|237.85|235.05|237.85|235.05|0
1642042340000|2022-01-13 02:52:20|237.72|234.92|237.72|234.92|237.72|234.92|237.72|234.92|0
1642042350000|2022-01-13 02:52:30|237.85|235.05|237.85|235.05|237.85|235.05|237.85|235.05|0
1642042370000|2022-01-13 02:52:50|237.91|235.11|237.91|235.11|237.91|235.11|237.91|235.11|0
1642042380000|2022-01-13 02:53:00|237.98|235.18|238.1|235.3|238.1|235.3|237.98|235.18|0
1642042390000|2022-01-13 02:53:10|238.23|235.43|238.23|235.43|238.23|235.43|238.23|235.43|0
1642042400000|2022-01-13 02:53:20|238.1|235.3|238.1|235.3|238.1|235.3|238.1|235.3|0
1642042410000|2022-01-13 02:53:30|238.23|235.43|238.23|235.43|238.23|235.43|238.23|235.43|0
1642042430000|2022-01-13 02:53:50|238.1|235.3|238.23|235.43|238.23|235.43|238.1|235.3|0
1642042440000|2022-01-13 02:54:00|238.36|235.56|238.36|235.56|238.36|235.56|238.36|235.56|0
1642042450000|2022-01-13 02:54:10|238.49|235.69|238.56|235.76|238.62|235.82|238.49|235.69|0
1642042460000|2022-01-13 02:54:20|238.49|235.69|238.56|235.76|238.62|235.82|238.49|235.69|0
1642042470000|2022-01-13 02:54:30|238.62|235.82|238.68|235.88|238.68|235.88|238.62|235.82|0
1642042480000|2022-01-13 02:54:40|238.88|236.08|238.88|236.08|238.88|236.08|238.75|235.95|0
1642042490000|2022-01-13 02:54:50|238.75|235.95|238.88|236.08|238.88|236.08|238.62|235.82|0
1642042500000|2022-01-13 02:55:00|238.87|236.07|238.62|235.82|238.87|236.07|238.62|235.82|0
1642042510000|2022-01-13 02:55:10|238.49|235.69|238.36|235.56|238.49|235.69|238.36|235.56|0
1642042520000|2022-01-13 02:55:20|238.49|235.69|238.49|235.69|238.49|235.69|238.49|235.69|0
1642042540000|2022-01-13 02:55:40|238.56|235.76|238.36|235.56|238.56|235.76|238.36|235.56|0
1642042550000|2022-01-13 02:55:50|238.49|235.69|238.43|235.63|238.49|235.69|238.36|235.56|0
1642042560000|2022-01-13 02:56:00|238.36|235.56|238.23|235.43|238.36|235.56|238.23|235.43|0
1642042570000|2022-01-13 02:56:10|238.17|235.37|238.23|235.43|238.23|235.43|238.1|235.3|0
1642042580000|2022-01-13 02:56:20|238.1|235.3|238.1|235.3|238.1|235.3|238.1|235.3|0
1642042590000|2022-01-13 02:56:30|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1642042600000|2022-01-13 02:56:40|238.1|235.3|238.17|235.37|238.17|235.37|238.1|235.3|0
1642042620000|2022-01-13 02:57:00|238.23|235.43|238.23|235.43|238.23|235.43|238.23|235.43|0
1642042630000|2022-01-13 02:57:10|238.1|235.3|238.1|235.3|238.1|235.3|238.1|235.3|0
1642042660000|2022-01-13 02:57:40|238.17|235.37|238.23|235.43|238.23|235.43|238.17|235.37|0
1642042670000|2022-01-13 02:57:50|238.17|235.37|238.36|235.56|238.36|235.56|238.17|235.37|0
1642042680000|2022-01-13 02:58:00|238.3|235.5|238.36|235.56|238.36|235.56|238.3|235.5|0
1642042690000|2022-01-13 02:58:10|238.23|235.43|238.23|235.43|238.23|235.43|238.23|235.43|0
1642042700000|2022-01-13 02:58:20|238.17|235.37|238.23|235.43|238.23|235.43|238.17|235.37|0
1642042710000|2022-01-13 02:58:30|238.36|235.56|238.36|235.56|238.36|235.56|238.23|235.43|0
1642042720000|2022-01-13 02:58:40|238.3|235.5|238.23|235.43|238.3|235.5|238.23|235.43|0
1642042730000|2022-01-13 02:58:50|238.36|235.56|238.3|235.5|238.36|235.56|238.3|235.5|0
1642042740000|2022-01-13 02:59:00|238.36|235.56|238.43|235.63|238.43|235.63|238.36|235.56|0
1642042750000|2022-01-13 02:59:10|238.36|235.56|238.43|235.63|238.49|235.69|238.36|235.56|0
1642042760000|2022-01-13 02:59:20|238.49|235.69|238.62|235.82|238.62|235.82|238.49|235.69|0
1642042780000|2022-01-13 02:59:40|238.49|235.69|238.49|235.69|238.49|235.69|238.49|235.69|0
1642042800000|2022-01-13 03:00:00|238.62|235.82|238.49|235.69|238.62|235.82|238.49|235.69|0
1642042810000|2022-01-13 03:00:10|238.62|235.82|238.49|235.69|238.62|235.82|238.49|235.69|0
1642042820000|2022-01-13 03:00:20|238.55|235.75|238.62|235.82|238.62|235.82|238.55|235.75|0
1642042850000|2022-01-13 03:00:50|238.61|235.81|238.61|235.81|238.61|235.81|238.61|235.81|0
1642042860000|2022-01-13 03:01:00|238.74|235.94|238.87|236.07|238.87|236.07|238.74|235.94|0
1642042870000|2022-01-13 03:01:10|239|236.2|239.13|236.33|239.13|236.33|239|236.2|0
1642042880000|2022-01-13 03:01:20|239.26|236.46|239.13|236.33|239.26|236.46|239.13|236.33|0
1642042900000|2022-01-13 03:01:40|239.2|236.4|239.26|236.46|239.26|236.46|239.2|236.4|0
1642042910000|2022-01-13 03:01:50|239.2|236.4|239.39|236.59|239.39|236.59|239.2|236.4|0
1642042920000|2022-01-13 03:02:00|239.32|236.52|239.52|236.72|239.52|236.72|239.32|236.52|0
1642042940000|2022-01-13 03:02:20|239.58|236.78|239.52|236.72|239.58|236.78|239.52|236.72|0
1642042950000|2022-01-13 03:02:30|239.64|236.84|239.52|236.72|239.64|236.84|239.52|236.72|0
1642042960000|2022-01-13 03:02:40|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1642042970000|2022-01-13 03:02:50|239.52|236.72|239.52|236.72|239.52|236.72|239.39|236.59|0
1642042990000|2022-01-13 03:03:10|239.39|236.59|239.26|236.46|239.39|236.59|239.26|236.46|0
1642043000000|2022-01-13 03:03:20|239.13|236.33|239.26|236.46|239.26|236.46|239.13|236.33|0
1642043010000|2022-01-13 03:03:30|239.13|236.33|239.2|236.4|239.26|236.46|239.13|236.33|0
1642043020000|2022-01-13 03:03:40|239.13|236.33|239.13|236.33|239.2|236.4|239.13|236.33|0
1642043040000|2022-01-13 03:04:00|239.2|236.4|239.2|236.4|239.2|236.4|239.2|236.4|0
1642043050000|2022-01-13 03:04:10|239.13|236.33|239.13|236.33|239.13|236.33|239.13|236.33|0
1642043060000|2022-01-13 03:04:20|239.26|236.46|239.26|236.46|239.26|236.46|239.26|236.46|0
1642043070000|2022-01-13 03:04:30|239.13|236.33|239.13|236.33|239.13|236.33|239.13|236.33|0
1642043080000|2022-01-13 03:04:40|239.19|236.39|239.13|236.33|239.19|236.39|239.13|236.33|0
1642043100000|2022-01-13 03:05:00|239.26|236.46|239.26|236.46|239.26|236.46|239.26|236.46|0
1642043120000|2022-01-13 03:05:20|239.39|236.59|239.26|236.46|239.39|236.59|239.26|236.46|0
1642043140000|2022-01-13 03:05:40|239.13|236.33|239.13|236.33|239.26|236.46|239.13|236.33|0
1642043150000|2022-01-13 03:05:50|239.26|236.46|239.26|236.46|239.26|236.46|239.19|236.39|0
1642043160000|2022-01-13 03:06:00|239.19|236.39|239.26|236.46|239.26|236.46|239.19|236.39|0
1642043170000|2022-01-13 03:06:10|239.32|236.52|239.26|236.46|239.32|236.52|239.26|236.46|0
1642043180000|2022-01-13 03:06:20|239.32|236.52|239.38|236.58|239.38|236.58|239.26|236.46|0
1642043190000|2022-01-13 03:06:30|239.32|236.52|239.38|236.58|239.38|236.58|239.32|236.52|0
1642043200000|2022-01-13 03:06:40|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1642043210000|2022-01-13 03:06:50|239.64|236.84|239.64|236.84|239.64|236.84|239.64|236.84|0
1642043220000|2022-01-13 03:07:00|239.77|236.97|239.9|237.1|239.9|237.1|239.77|236.97|0
1642043240000|2022-01-13 03:07:20|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1642043250000|2022-01-13 03:07:30|239.64|236.84|239.64|236.84|239.64|236.84|239.64|236.84|0
1642043260000|2022-01-13 03:07:40|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1642043280000|2022-01-13 03:08:00|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1642043290000|2022-01-13 03:08:10|239.84|237.04|239.77|236.97|239.84|237.04|239.77|236.97|0
1642043300000|2022-01-13 03:08:20|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1642043310000|2022-01-13 03:08:30|239.77|236.97|239.64|236.84|239.77|236.97|239.64|236.84|0
1642043320000|2022-01-13 03:08:40|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1642043330000|2022-01-13 03:08:50|239.64|236.84|240.03|237.23|240.03|237.23|239.64|236.84|0
1642043340000|2022-01-13 03:09:00|240.16|237.36|240.29|237.49|240.29|237.49|240.16|237.36|0
1642043360000|2022-01-13 03:09:20|240.42|237.62|240.42|237.62|240.42|237.62|240.42|237.62|0
1642043370000|2022-01-13 03:09:30|240.29|237.49|240.22|237.42|240.29|237.49|240.22|237.42|0
1642043380000|2022-01-13 03:09:40|240.16|237.36|240.16|237.36|240.16|237.36|240.16|237.36|0
1642043390000|2022-01-13 03:09:50|240.09|237.29|239.97|237.17|240.09|237.29|239.97|237.17|0
1642043400000|2022-01-13 03:10:00|239.9|237.1|239.9|237.1|239.9|237.1|239.77|236.97|0
1642043420000|2022-01-13 03:10:20|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1642043430000|2022-01-13 03:10:30|239.64|236.84|239.64|236.84|239.77|236.97|239.64|236.84|0
1642043440000|2022-01-13 03:10:40|239.51|236.71|239.64|236.84|239.64|236.84|239.51|236.71|0
1642043460000|2022-01-13 03:11:00|239.77|236.97|239.64|236.84|239.77|236.97|239.64|236.84|0
1642043470000|2022-01-13 03:11:10|239.77|236.97|239.64|236.84|239.77|236.97|239.64|236.84|0
1642043490000|2022-01-13 03:11:30|239.71|236.91|239.71|236.91|239.77|236.97|239.64|236.84|0
1642043500000|2022-01-13 03:11:40|239.64|236.84|239.77|236.97|239.77|236.97|239.64|236.84|0
1642043510000|2022-01-13 03:11:50|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1642043520000|2022-01-13 03:12:00|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1642043530000|2022-01-13 03:12:10|239.84|237.04|239.77|236.97|239.84|237.04|239.77|236.97|0
1642043540000|2022-01-13 03:12:20|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1642043550000|2022-01-13 03:12:30|239.77|236.97|239.9|237.1|239.9|237.1|239.77|236.97|0
1642043560000|2022-01-13 03:12:40|240.03|237.23|240.16|237.36|240.16|237.36|240.03|237.23|0
1642043570000|2022-01-13 03:12:50|240.28|237.48|240.28|237.48|240.28|237.48|240.16|237.36|0
1642043580000|2022-01-13 03:13:00|240.35|237.55|240.41|237.61|240.41|237.61|240.35|237.55|0
1642043590000|2022-01-13 03:13:10|240.35|237.55|240.16|237.36|240.41|237.61|240.16|237.36|0
1642043600000|2022-01-13 03:13:20|240.03|237.23|240.16|237.36|240.16|237.36|240.03|237.23|0
1642043610000|2022-01-13 03:13:30|240.09|237.29|240.03|237.23|240.16|237.36|240.03|237.23|0
1642043620000|2022-01-13 03:13:40|240.09|237.29|240.16|237.36|240.16|237.36|240.09|237.29|0
1642043630000|2022-01-13 03:13:50|240.28|237.48|240.22|237.42|240.28|237.48|240.16|237.36|0
1642043640000|2022-01-13 03:14:00|240.15|237.35|240.28|237.48|240.28|237.48|240.15|237.35|0
1642043650000|2022-01-13 03:14:10|240.15|237.35|240.03|237.23|240.15|237.35|240.03|237.23|0
1642043670000|2022-01-13 03:14:30|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1642043680000|2022-01-13 03:14:40|239.83|237.03|239.9|237.1|239.9|237.1|239.71|236.91|0
1642043720000|2022-01-13 03:15:20|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1642043730000|2022-01-13 03:15:30|240.15|237.35|240.09|237.29|240.15|237.35|240.09|237.29|0
1642043740000|2022-01-13 03:15:40|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1642043750000|2022-01-13 03:15:50|240.15|237.35|240.09|237.29|240.15|237.35|240.09|237.29|0
1642043760000|2022-01-13 03:16:00|240.15|237.35|240.02|237.22|240.15|237.35|240.02|237.22|0
1642043780000|2022-01-13 03:16:20|239.96|237.16|240.02|237.22|240.02|237.22|239.9|237.1|0
1642043790000|2022-01-13 03:16:30|240.15|237.35|240.09|237.29|240.15|237.35|240.09|237.29|0
1642043800000|2022-01-13 03:16:40|240.15|237.35|240.02|237.22|240.15|237.35|240.02|237.22|0
1642043810000|2022-01-13 03:16:50|240.15|237.35|240.02|237.22|240.15|237.35|240.02|237.22|0
1642043820000|2022-01-13 03:17:00|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1642043830000|2022-01-13 03:17:10|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1642043840000|2022-01-13 03:17:20|240.02|237.22|240.02|237.22|240.02|237.22|239.96|237.16|0
1642043860000|2022-01-13 03:17:40|239.9|237.1|240.02|237.22|240.02|237.22|239.9|237.1|0
1642043870000|2022-01-13 03:17:50|239.9|237.1|239.96|237.16|239.96|237.16|239.89|237.09|0
1642043880000|2022-01-13 03:18:00|239.89|237.09|239.96|237.16|239.96|237.16|239.89|237.09|0
1642043890000|2022-01-13 03:18:10|240.02|237.22|239.96|237.16|240.02|237.22|239.96|237.16|0
1642043900000|2022-01-13 03:18:20|240.02|237.22|239.89|237.09|240.02|237.22|239.89|237.09|0
1642043910000|2022-01-13 03:18:30|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1642043940000|2022-01-13 03:19:00|239.7|236.9|239.7|236.9|239.7|236.9|239.7|236.9|0
1642043950000|2022-01-13 03:19:10|239.64|236.84|239.51|236.71|239.64|236.84|239.51|236.71|0
1642043960000|2022-01-13 03:19:20|239.57|236.77|239.51|236.71|239.57|236.77|239.51|236.71|0
1642043990000|2022-01-13 03:19:50|239.64|236.84|239.64|236.84|239.64|236.84|239.64|236.84|0
1642044030000|2022-01-13 03:20:30|239.51|236.71|239.57|236.77|239.64|236.84|239.51|236.71|0
1642044040000|2022-01-13 03:20:40|239.64|236.84|239.64|236.84|239.64|236.84|239.64|236.84|0
1642044050000|2022-01-13 03:20:50|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1642044060000|2022-01-13 03:21:00|239.64|236.84|239.64|236.84|239.64|236.84|239.64|236.84|0
1642044070000|2022-01-13 03:21:10|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1642044080000|2022-01-13 03:21:20|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1642044090000|2022-01-13 03:21:30|239.32|236.52|239.25|236.45|239.32|236.52|239.25|236.45|0
1642044100000|2022-01-13 03:21:40|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1642044110000|2022-01-13 03:21:50|239.51|236.71|239.38|236.58|239.51|236.71|239.38|236.58|0
1642044120000|2022-01-13 03:22:00|239.25|236.45|239.32|236.52|239.38|236.58|239.25|236.45|0
1642044130000|2022-01-13 03:22:10|239.25|236.45|239.38|236.58|239.38|236.58|239.25|236.45|0
1642044140000|2022-01-13 03:22:20|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1642044160000|2022-01-13 03:22:40|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1642044180000|2022-01-13 03:23:00|239.31|236.51|239.31|236.51|239.31|236.51|239.31|236.51|0
1642044190000|2022-01-13 03:23:10|239.38|236.58|239.38|236.58|239.38|236.58|239.25|236.45|0
1642044210000|2022-01-13 03:23:30|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1642044230000|2022-01-13 03:23:50|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1642044240000|2022-01-13 03:24:00|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1642044250000|2022-01-13 03:24:10|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1642044260000|2022-01-13 03:24:20|239.51|236.71|239.5|236.7|239.51|236.71|239.5|236.7|0
1642044290000|2022-01-13 03:24:50|239.57|236.77|239.89|237.09|239.89|237.09|239.57|236.77|0
1642044300000|2022-01-13 03:25:00|239.83|237.03|239.63|236.83|239.83|237.03|239.63|236.83|0
1642044320000|2022-01-13 03:25:20|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1642044330000|2022-01-13 03:25:30|239.89|237.09|239.76|236.96|239.89|237.09|239.76|236.96|0
1642044340000|2022-01-13 03:25:40|239.89|237.09|239.76|236.96|239.89|237.09|239.76|236.96|0
1642044350000|2022-01-13 03:25:50|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1642044370000|2022-01-13 03:26:10|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1642044380000|2022-01-13 03:26:20|240.15|237.35|240.28|237.48|240.28|237.48|240.15|237.35|0
1642044410000|2022-01-13 03:26:50|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1642044430000|2022-01-13 03:27:10|240.28|237.48|240.54|237.74|240.54|237.74|240.28|237.48|0
1642044440000|2022-01-13 03:27:20|240.67|237.87|240.67|237.87|240.67|237.87|240.67|237.87|0
1642044450000|2022-01-13 03:27:30|240.6|237.8|240.79|237.99|240.79|237.99|240.6|237.8|0
1642044460000|2022-01-13 03:27:40|240.92|238.12|241.05|238.25|241.18|238.38|240.92|238.12|0
1642044470000|2022-01-13 03:27:50|241.31|238.51|241.18|238.38|241.31|238.51|241.18|238.38|0
1642044480000|2022-01-13 03:28:00|241.05|238.25|241.05|238.25|241.12|238.32|241.05|238.25|0
1642044490000|2022-01-13 03:28:10|240.99|238.19|240.92|238.12|240.99|238.19|240.92|238.12|0
1642044500000|2022-01-13 03:28:20|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1642044510000|2022-01-13 03:28:30|240.99|238.19|240.99|238.19|240.99|238.19|240.99|238.19|0
1642044520000|2022-01-13 03:28:40|240.92|238.12|240.92|238.12|240.92|238.12|240.92|238.12|0
1642044530000|2022-01-13 03:28:50|240.99|238.19|240.92|238.12|240.99|238.19|240.92|238.12|0
1642044560000|2022-01-13 03:29:20|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1642044570000|2022-01-13 03:29:30|241.31|238.51|241.31|238.51|241.31|238.51|241.31|238.51|0
1642044590000|2022-01-13 03:29:50|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1642044600000|2022-01-13 03:30:00|241.05|238.25|240.92|238.12|241.05|238.25|240.92|238.12|0
1642044610000|2022-01-13 03:30:10|240.79|237.99|240.79|237.99|240.79|237.99|240.79|237.99|0
1642044620000|2022-01-13 03:30:20|240.73|237.93|240.6|237.8|240.73|237.93|240.6|237.8|0
1642044630000|2022-01-13 03:30:30|240.53|237.73|240.66|237.86|240.66|237.86|240.53|237.73|0
1642044640000|2022-01-13 03:30:40|240.6|237.8|240.53|237.73|240.6|237.8|240.53|237.73|0
1642044650000|2022-01-13 03:30:50|240.41|237.61|240.34|237.54|240.41|237.61|240.28|237.48|0
1642044660000|2022-01-13 03:31:00|240.28|237.48|240.02|237.22|240.28|237.48|240.02|237.22|0
1642044670000|2022-01-13 03:31:10|239.96|237.16|240.08|237.28|240.15|237.35|239.96|237.16|0
1642044680000|2022-01-13 03:31:20|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1642044690000|2022-01-13 03:31:30|240.08|237.28|240.08|237.28|240.15|237.35|240.08|237.28|0
1642044700000|2022-01-13 03:31:40|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1642044710000|2022-01-13 03:31:50|239.89|237.09|239.96|237.16|240.02|237.22|239.89|237.09|0
1642044720000|2022-01-13 03:32:00|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1642044740000|2022-01-13 03:32:20|239.89|237.09|239.76|236.96|239.89|237.09|239.76|236.96|0
1642044750000|2022-01-13 03:32:30|239.83|237.03|239.76|236.96|239.83|237.03|239.76|236.96|0
1642044790000|2022-01-13 03:33:10|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1642044800000|2022-01-13 03:33:20|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1642044860000|2022-01-13 03:34:20|239.95|237.15|239.89|237.09|239.95|237.15|239.89|237.09|0
1642044880000|2022-01-13 03:34:40|240.02|237.22|239.89|237.09|240.02|237.22|239.89|237.09|0
1642044890000|2022-01-13 03:34:50|239.95|237.15|239.89|237.09|239.95|237.15|239.89|237.09|0
1642044900000|2022-01-13 03:35:00|239.83|237.03|239.76|236.96|239.83|237.03|239.76|236.96|0
1642044910000|2022-01-13 03:35:10|239.82|237.02|239.82|237.02|239.89|237.09|239.82|237.02|0
1642044920000|2022-01-13 03:35:20|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1642044930000|2022-01-13 03:35:30|240.02|237.22|240.02|237.22|240.02|237.22|239.89|237.09|0
1642044940000|2022-01-13 03:35:40|239.89|237.09|239.95|237.15|239.95|237.15|239.89|237.09|0
1642044950000|2022-01-13 03:35:50|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1642044960000|2022-01-13 03:36:00|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1642044970000|2022-01-13 03:36:10|240.02|237.22|240.14|237.34|240.14|237.34|240.02|237.22|0
1642044980000|2022-01-13 03:36:20|240.21|237.41|240.27|237.47|240.27|237.47|240.21|237.41|0
1642045010000|2022-01-13 03:36:50|240.4|237.6|240.27|237.47|240.4|237.6|240.27|237.47|0
1642045030000|2022-01-13 03:37:10|240.34|237.54|240.27|237.47|240.34|237.54|240.27|237.47|0
1642045040000|2022-01-13 03:37:20|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1642045050000|2022-01-13 03:37:30|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1642045060000|2022-01-13 03:37:40|240.34|237.54|240.34|237.54|240.34|237.54|240.34|237.54|0
1642045070000|2022-01-13 03:37:50|240.27|237.47|240.27|237.47|240.4|237.6|240.27|237.47|0
1642045080000|2022-01-13 03:38:00|240.34|237.54|240.27|237.47|240.34|237.54|240.27|237.47|0
1642045090000|2022-01-13 03:38:10|240.14|237.34|240.21|237.41|240.21|237.41|240.14|237.34|0
1642045100000|2022-01-13 03:38:20|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1642045110000|2022-01-13 03:38:30|240.08|237.28|240.14|237.34|240.14|237.34|240.08|237.28|0
1642045120000|2022-01-13 03:38:40|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1642045140000|2022-01-13 03:39:00|240.14|237.34|240.27|237.47|240.27|237.47|240.14|237.34|0
1642045150000|2022-01-13 03:39:10|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1642045160000|2022-01-13 03:39:20|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1642045190000|2022-01-13 03:39:50|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1642045200000|2022-01-13 03:40:00|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1642045220000|2022-01-13 03:40:20|239.82|237.02|239.82|237.02|239.82|237.02|239.82|237.02|0
1642045230000|2022-01-13 03:40:30|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1642045260000|2022-01-13 03:41:00|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1642045270000|2022-01-13 03:41:10|239.63|236.83|239.63|236.83|239.63|236.83|239.63|236.83|0
1642045280000|2022-01-13 03:41:20|239.69|236.89|240.01|237.21|240.01|237.21|239.69|236.89|0
1642045290000|2022-01-13 03:41:30|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1642045300000|2022-01-13 03:41:40|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1642045310000|2022-01-13 03:41:50|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1642045320000|2022-01-13 03:42:00|240.27|237.47|240.21|237.41|240.27|237.47|240.21|237.41|0
1642045330000|2022-01-13 03:42:10|240.27|237.47|240.34|237.54|240.34|237.54|240.27|237.47|0
1642045340000|2022-01-13 03:42:20|240.27|237.47|240.27|237.47|240.27|237.47|240.21|237.41|0
1642045370000|2022-01-13 03:42:50|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1642045380000|2022-01-13 03:43:00|240.27|237.47|240.21|237.41|240.27|237.47|240.21|237.41|0
1642045400000|2022-01-13 03:43:20|240.27|237.47|240.21|237.41|240.27|237.47|240.21|237.41|0
1642045410000|2022-01-13 03:43:30|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1642045420000|2022-01-13 03:43:40|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1642045430000|2022-01-13 03:43:50|240.01|237.21|240.01|237.21|240.14|237.34|240.01|237.21|0
1642045450000|2022-01-13 03:44:10|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1642045470000|2022-01-13 03:44:30|240.27|237.47|240.01|237.21|240.27|237.47|240.01|237.21|0
1642045500000|2022-01-13 03:45:00|240.08|237.28|239.95|237.15|240.08|237.28|239.95|237.15|0
1642045510000|2022-01-13 03:45:10|240.01|237.21|239.88|237.08|240.01|237.21|239.88|237.08|0
1642045520000|2022-01-13 03:45:20|240.01|237.21|239.88|237.08|240.01|237.21|239.88|237.08|0
1642045530000|2022-01-13 03:45:30|239.75|236.95|239.88|237.08|239.88|237.08|239.75|236.95|0
1642045540000|2022-01-13 03:45:40|239.82|237.02|239.82|237.02|239.88|237.08|239.82|237.02|0
1642045550000|2022-01-13 03:45:50|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1642045560000|2022-01-13 03:46:00|240.01|237.21|239.88|237.08|240.01|237.21|239.88|237.08|0
1642045570000|2022-01-13 03:46:10|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1642045580000|2022-01-13 03:46:20|239.95|237.15|239.95|237.15|239.95|237.15|239.88|237.08|0
1642045590000|2022-01-13 03:46:30|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1642045610000|2022-01-13 03:46:50|240.14|237.34|240.01|237.21|240.14|237.34|240.01|237.21|0
1642045620000|2022-01-13 03:47:00|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1642045660000|2022-01-13 03:47:40|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1642045670000|2022-01-13 03:47:50|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1642045690000|2022-01-13 03:48:10|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1642045730000|2022-01-13 03:48:50|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1642045750000|2022-01-13 03:49:10|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1642045760000|2022-01-13 03:49:20|239.88|237.08|239.88|237.08|239.88|237.08|239.82|237.02|0
1642045770000|2022-01-13 03:49:30|239.95|237.15|239.88|237.08|239.95|237.15|239.88|237.08|0
1642045790000|2022-01-13 03:49:50|240.01|237.21|240.01|237.21|240.01|237.21|239.88|237.08|0
1642045800000|2022-01-13 03:50:00|239.88|237.08|240.01|237.21|240.01|237.21|239.88|237.08|0
1642045820000|2022-01-13 03:50:20|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1642045870000|2022-01-13 03:51:10|240.4|237.6|240.4|237.6|240.4|237.6|240.4|237.6|0
1642045880000|2022-01-13 03:51:20|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1642045890000|2022-01-13 03:51:30|240.33|237.53|240.27|237.47|240.33|237.53|240.27|237.47|0
1642045920000|2022-01-13 03:52:00|240.01|237.21|240.08|237.28|240.14|237.34|240.01|237.21|0
1642045930000|2022-01-13 03:52:10|240.14|237.34|240.01|237.21|240.14|237.34|240.01|237.21|0
1642045950000|2022-01-13 03:52:30|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1642045980000|2022-01-13 03:53:00|239.82|237.02|239.88|237.08|239.88|237.08|239.75|236.95|0
1642046000000|2022-01-13 03:53:20|239.95|237.15|239.95|237.15|239.95|237.15|239.95|237.15|0
1642046010000|2022-01-13 03:53:30|239.88|237.08|239.75|236.95|239.88|237.08|239.75|236.95|0
1642046060000|2022-01-13 03:54:20|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1642046070000|2022-01-13 03:54:30|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1642046080000|2022-01-13 03:54:40|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1642046090000|2022-01-13 03:54:50|239.62|236.82|239.62|236.82|239.62|236.82|239.56|236.76|0
1642046100000|2022-01-13 03:55:00|239.49|236.69|239.36|236.56|239.49|236.69|239.36|236.56|0
1642046110000|2022-01-13 03:55:10|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1642046120000|2022-01-13 03:55:20|239.43|236.63|239.49|236.69|239.49|236.69|239.43|236.63|0
1642046130000|2022-01-13 03:55:30|239.36|236.56|239.49|236.69|239.49|236.69|239.36|236.56|0
1642046140000|2022-01-13 03:55:40|239.36|236.56|239.49|236.69|239.49|236.69|239.36|236.56|0
1642046150000|2022-01-13 03:55:50|239.36|236.56|239.43|236.63|239.43|236.63|239.36|236.56|0
1642046160000|2022-01-13 03:56:00|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1642046170000|2022-01-13 03:56:10|239.43|236.63|239.36|236.56|239.49|236.69|239.36|236.56|0
1642046190000|2022-01-13 03:56:30|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1642046200000|2022-01-13 03:56:40|239.43|236.63|239.49|236.69|239.49|236.69|239.43|236.63|0
1642046210000|2022-01-13 03:56:50|239.36|236.56|239.43|236.63|239.43|236.63|239.36|236.56|0
1642046220000|2022-01-13 03:57:00|239.49|236.69|239.49|236.69|239.56|236.76|239.49|236.69|0
1642046260000|2022-01-13 03:57:40|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1642046300000|2022-01-13 03:58:20|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1642046310000|2022-01-13 03:58:30|239.62|236.82|239.62|236.82|239.62|236.82|239.49|236.69|0
1642046320000|2022-01-13 03:58:40|239.56|236.76|239.62|236.82|239.62|236.82|239.56|236.76|0
1642046340000|2022-01-13 03:59:00|239.56|236.76|239.49|236.69|239.56|236.76|239.49|236.69|0
1642046370000|2022-01-13 03:59:30|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1642046380000|2022-01-13 03:59:40|239.23|236.43|239.36|236.56|239.36|236.56|239.23|236.43|0
1642046390000|2022-01-13 03:59:50|239.3|236.5|239.23|236.43|239.3|236.5|239.23|236.43|0
1642046410000|2022-01-13 04:00:10|239.17|236.37|239.1|236.3|239.17|236.37|239.1|236.3|0
1642046420000|2022-01-13 04:00:20|239.23|236.43|239.23|236.43|239.23|236.43|239.23|236.43|0
1642046460000|2022-01-13 04:01:00|239.1|236.3|238.97|236.17|239.1|236.3|238.97|236.17|0
1642046480000|2022-01-13 04:01:20|239.04|236.24|238.97|236.17|239.04|236.24|238.97|236.17|0
1642046500000|2022-01-13 04:01:40|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1642046510000|2022-01-13 04:01:50|238.71|235.91|238.71|235.91|238.71|235.91|238.71|235.91|0
1642046520000|2022-01-13 04:02:00|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1642046580000|2022-01-13 04:03:00|238.71|235.91|238.71|235.91|238.71|235.91|238.71|235.91|0
1642046590000|2022-01-13 04:03:10|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1642046610000|2022-01-13 04:03:30|238.59|235.79|238.71|235.91|238.71|235.91|238.59|235.79|0
1642046640000|2022-01-13 04:04:00|238.59|235.79|238.59|235.79|238.59|235.79|238.59|235.79|0
1642046660000|2022-01-13 04:04:20|238.71|235.91|238.71|235.91|238.71|235.91|238.71|235.91|0
1642046670000|2022-01-13 04:04:30|238.59|235.79|238.71|235.91|238.71|235.91|238.59|235.79|0
1642046690000|2022-01-13 04:04:50|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1642046700000|2022-01-13 04:05:00|238.58|235.78|238.58|235.78|238.58|235.78|238.58|235.78|0
1642046760000|2022-01-13 04:06:00|238.33|235.53|238.33|235.53|238.33|235.53|238.33|235.53|0
1642046770000|2022-01-13 04:06:10|238.46|235.66|238.2|235.4|238.46|235.66|238.2|235.4|0
1642046790000|2022-01-13 04:06:30|238.33|235.53|238.33|235.53|238.33|235.53|238.33|235.53|0
1642046810000|2022-01-13 04:06:50|238.46|235.66|238.46|235.66|238.46|235.66|238.46|235.66|0
1642046850000|2022-01-13 04:07:30|238.39|235.59|238.46|235.66|238.46|235.66|238.39|235.59|0
1642046860000|2022-01-13 04:07:40|238.45|235.65|238.45|235.65|238.45|235.65|238.39|235.59|0
1642046870000|2022-01-13 04:07:50|238.39|235.59|238.45|235.65|238.45|235.65|238.39|235.59|0
1642046880000|2022-01-13 04:08:00|238.39|235.59|238.45|235.65|238.45|235.65|238.39|235.59|0
1642046910000|2022-01-13 04:08:30|238.58|235.78|238.58|235.78|238.58|235.78|238.58|235.78|0
1642046920000|2022-01-13 04:08:40|238.52|235.72|238.45|235.65|238.52|235.72|238.45|235.65|0
1642046930000|2022-01-13 04:08:50|238.33|235.53|238.33|235.53|238.33|235.53|238.33|235.53|0
1642046950000|2022-01-13 04:09:10|238.45|235.65|238.45|235.65|238.45|235.65|238.33|235.53|0
1642046970000|2022-01-13 04:09:30|238.39|235.59|238.33|235.53|238.39|235.59|238.33|235.53|0
1642046980000|2022-01-13 04:09:40|238.45|235.65|238.45|235.65|238.45|235.65|238.45|235.65|0
1642047000000|2022-01-13 04:10:00|238.58|235.78|238.58|235.78|238.58|235.78|238.58|235.78|0
1642047020000|2022-01-13 04:10:20|238.65|235.85|238.71|235.91|238.71|235.91|238.58|235.78|0
1642047030000|2022-01-13 04:10:30|238.58|235.78|238.58|235.78|238.58|235.78|238.58|235.78|0
1642047100000|2022-01-13 04:11:40|238.65|235.85|238.71|235.91|238.71|235.91|238.65|235.85|0
1642047110000|2022-01-13 04:11:50|238.58|235.78|238.58|235.78|238.58|235.78|238.58|235.78|0
1642047120000|2022-01-13 04:12:00|238.65|235.85|238.71|235.91|238.71|235.91|238.65|235.85|0
1642047130000|2022-01-13 04:12:10|238.58|235.78|238.65|235.85|238.65|235.85|238.58|235.78|0
1642047140000|2022-01-13 04:12:20|238.71|235.91|238.71|235.91|238.71|235.91|238.71|235.91|0
1642047150000|2022-01-13 04:12:30|238.58|235.78|238.58|235.78|238.58|235.78|238.58|235.78|0
1642047160000|2022-01-13 04:12:40|238.52|235.72|238.52|235.72|238.52|235.72|238.52|235.72|0
1642047170000|2022-01-13 04:12:50|238.58|235.78|238.58|235.78|238.58|235.78|238.58|235.78|0
1642047200000|2022-01-13 04:13:20|238.71|235.91|238.58|235.78|238.71|235.91|238.58|235.78|0
1642047220000|2022-01-13 04:13:40|238.65|235.85|238.65|235.85|238.65|235.85|238.65|235.85|0
1642047230000|2022-01-13 04:13:50|238.71|235.91|238.71|235.91|238.71|235.91|238.71|235.91|0
1642047270000|2022-01-13 04:14:30|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1642047280000|2022-01-13 04:14:40|238.78|235.98|238.71|235.91|238.78|235.98|238.71|235.91|0
1642047300000|2022-01-13 04:15:00|238.58|235.78|238.45|235.65|238.58|235.78|238.45|235.65|0
1642047310000|2022-01-13 04:15:10|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642047330000|2022-01-13 04:15:30|238.39|235.59|238.19|235.39|238.39|235.59|238.19|235.39|0
1642047340000|2022-01-13 04:15:40|238.32|235.52|238.26|235.46|238.32|235.52|238.26|235.46|0
1642047350000|2022-01-13 04:15:50|238.19|235.39|238.07|235.27|238.19|235.39|238.07|235.27|0
1642047360000|2022-01-13 04:16:00|237.94|235.14|238|235.2|238|235.2|237.94|235.14|0
1642047370000|2022-01-13 04:16:10|238.07|235.27|238.19|235.39|238.19|235.39|238.07|235.27|0
1642047410000|2022-01-13 04:16:50|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642047430000|2022-01-13 04:17:10|238.26|235.46|238.32|235.52|238.32|235.52|238.26|235.46|0
1642047480000|2022-01-13 04:18:00|238.45|235.65|238.45|235.65|238.45|235.65|238.45|235.65|0
1642047500000|2022-01-13 04:18:20|238.58|235.78|238.58|235.78|238.58|235.78|238.58|235.78|0
1642047510000|2022-01-13 04:18:30|238.45|235.65|238.45|235.65|238.45|235.65|238.45|235.65|0
1642047600000|2022-01-13 04:20:00|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642047620000|2022-01-13 04:20:20|238.26|235.46|238.26|235.46|238.26|235.46|238.26|235.46|0
1642047630000|2022-01-13 04:20:30|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642047650000|2022-01-13 04:20:50|238.26|235.46|238.39|235.59|238.45|235.65|238.26|235.46|0
1642047660000|2022-01-13 04:21:00|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642047670000|2022-01-13 04:21:10|238.39|235.59|238.32|235.52|238.39|235.59|238.32|235.52|0
1642047680000|2022-01-13 04:21:20|238.45|235.65|238.32|235.52|238.45|235.65|238.32|235.52|0
1642047720000|2022-01-13 04:22:00|238.39|235.59|238.32|235.52|238.39|235.59|238.32|235.52|0
1642047760000|2022-01-13 04:22:40|238.39|235.59|238.32|235.52|238.45|235.65|238.32|235.52|0
1642047800000|2022-01-13 04:23:20|238.39|235.59|238.39|235.59|238.39|235.59|238.39|235.59|0
1642047810000|2022-01-13 04:23:30|238.45|235.65|238.45|235.65|238.45|235.65|238.45|235.65|0
1642047880000|2022-01-13 04:24:40|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642047890000|2022-01-13 04:24:50|238.26|235.46|238.26|235.46|238.26|235.46|238.26|235.46|0
1642047900000|2022-01-13 04:25:00|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642047960000|2022-01-13 04:26:00|238.45|235.65|238.32|235.52|238.45|235.65|238.32|235.52|0
1642048030000|2022-01-13 04:27:10|238.26|235.46|238.26|235.46|238.26|235.46|238.26|235.46|0
1642048040000|2022-01-13 04:27:20|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642048060000|2022-01-13 04:27:40|238.26|235.46|238.32|235.52|238.32|235.52|238.26|235.46|0
1642048100000|2022-01-13 04:28:20|238.19|235.39|238.19|235.39|238.19|235.39|238.19|235.39|0
1642048110000|2022-01-13 04:28:30|238.26|235.46|238.25|235.45|238.26|235.46|238.25|235.45|0
1642048120000|2022-01-13 04:28:40|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642048130000|2022-01-13 04:28:50|238.19|235.39|238.19|235.39|238.19|235.39|238.19|235.39|0
1642048140000|2022-01-13 04:29:00|238.32|235.52|238.19|235.39|238.32|235.52|238.19|235.39|0
1642048150000|2022-01-13 04:29:10|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642048180000|2022-01-13 04:29:40|238.19|235.39|238.32|235.52|238.32|235.52|238.19|235.39|0
1642048190000|2022-01-13 04:29:50|238.19|235.39|238.06|235.26|238.19|235.39|238.06|235.26|0
1642048200000|2022-01-13 04:30:00|238.19|235.39|238.19|235.39|238.19|235.39|238.19|235.39|0
1642048220000|2022-01-13 04:30:20|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642048240000|2022-01-13 04:30:40|238.44|235.64|238.44|235.64|238.44|235.64|238.44|235.64|0
1642048270000|2022-01-13 04:31:10|238.57|235.77|238.57|235.77|238.57|235.77|238.57|235.77|0
1642048280000|2022-01-13 04:31:20|238.64|235.84|238.7|235.9|238.7|235.9|238.64|235.84|0
1642048300000|2022-01-13 04:31:40|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1642048310000|2022-01-13 04:31:50|238.96|236.16|238.83|236.03|238.96|236.16|238.83|236.03|0
1642048380000|2022-01-13 04:33:00|238.96|236.16|238.83|236.03|238.96|236.16|238.83|236.03|0
1642048400000|2022-01-13 04:33:20|238.96|236.16|238.96|236.16|238.96|236.16|238.96|236.16|0
1642048430000|2022-01-13 04:33:50|239.09|236.29|238.96|236.16|239.09|236.29|238.96|236.16|0
1642048450000|2022-01-13 04:34:10|239.02|236.22|239.09|236.29|239.09|236.29|239.02|236.22|0
1642048510000|2022-01-13 04:35:10|239.02|236.22|238.96|236.16|239.02|236.22|238.96|236.16|0
1642048520000|2022-01-13 04:35:20|239.09|236.29|238.96|236.16|239.09|236.29|238.96|236.16|0
1642048530000|2022-01-13 04:35:30|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1642048550000|2022-01-13 04:35:50|238.7|235.9|238.7|235.9|238.7|235.9|238.7|235.9|0
1642048580000|2022-01-13 04:36:20|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1642048590000|2022-01-13 04:36:30|238.7|235.9|238.7|235.9|238.77|235.97|238.7|235.9|0
1642048600000|2022-01-13 04:36:40|238.77|235.97|238.77|235.97|238.77|235.97|238.77|235.97|0
1642048610000|2022-01-13 04:36:50|238.83|236.03|238.77|235.97|238.83|236.03|238.77|235.97|0
1642048620000|2022-01-13 04:37:00|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1642048640000|2022-01-13 04:37:20|238.77|235.97|238.7|235.9|238.77|235.97|238.7|235.9|0
1642048670000|2022-01-13 04:37:50|238.64|235.84|238.64|235.84|238.64|235.84|238.64|235.84|0
1642048680000|2022-01-13 04:38:00|238.57|235.77|238.57|235.77|238.57|235.77|238.57|235.77|0
1642048700000|2022-01-13 04:38:20|238.7|235.9|238.7|235.9|238.7|235.9|238.7|235.9|0
1642048770000|2022-01-13 04:39:30|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1642048790000|2022-01-13 04:39:50|238.7|235.9|238.7|235.9|238.7|235.9|238.7|235.9|0
1642048830000|2022-01-13 04:40:30|238.63|235.83|238.57|235.77|238.63|235.83|238.57|235.77|0
1642048880000|2022-01-13 04:41:20|238.51|235.71|238.51|235.71|238.51|235.71|238.51|235.71|0
1642048890000|2022-01-13 04:41:30|238.44|235.64|238.44|235.64|238.44|235.64|238.44|235.64|0
1642048900000|2022-01-13 04:41:40|238.51|235.71|238.51|235.71|238.51|235.71|238.51|235.71|0
1642048910000|2022-01-13 04:41:50|238.57|235.77|238.57|235.77|238.57|235.77|238.51|235.71|0
1642048930000|2022-01-13 04:42:10|238.51|235.71|238.57|235.77|238.57|235.77|238.51|235.71|0
1642048950000|2022-01-13 04:42:30|238.7|235.9|238.7|235.9|238.7|235.9|238.7|235.9|0
1642048990000|2022-01-13 04:43:10|238.63|235.83|238.7|235.9|238.7|235.9|238.63|235.83|0
1642049000000|2022-01-13 04:43:20|238.63|235.83|238.7|235.9|238.7|235.9|238.63|235.83|0
1642049040000|2022-01-13 04:44:00|238.69|235.89|238.63|235.83|238.69|235.89|238.63|235.83|0
1642049050000|2022-01-13 04:44:10|238.69|235.89|238.69|235.89|238.69|235.89|238.69|235.89|0
1642049060000|2022-01-13 04:44:20|238.57|235.77|238.57|235.77|238.57|235.77|238.57|235.77|0
1642049120000|2022-01-13 04:45:20|238.69|235.89|238.69|235.89|238.69|235.89|238.69|235.89|0
1642049160000|2022-01-13 04:46:00|238.63|235.83|238.63|235.83|238.69|235.89|238.63|235.83|0
1642049170000|2022-01-13 04:46:10|238.69|235.89|238.69|235.89|238.69|235.89|238.69|235.89|0
1642049190000|2022-01-13 04:46:30|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1642049240000|2022-01-13 04:47:20|238.76|235.96|238.76|235.96|238.76|235.96|238.76|235.96|0
1642049250000|2022-01-13 04:47:30|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1642049330000|2022-01-13 04:48:50|238.69|235.89|238.56|235.76|238.69|235.89|238.56|235.76|0
1642049360000|2022-01-13 04:49:20|238.44|235.64|238.44|235.64|238.44|235.64|238.44|235.64|0
1642049390000|2022-01-13 04:49:50|238.31|235.51|238.44|235.64|238.44|235.64|238.31|235.51|0
1642049400000|2022-01-13 04:50:00|238.31|235.51|238.31|235.51|238.31|235.51|238.31|235.51|0
1642049420000|2022-01-13 04:50:20|238.12|235.32|238.12|235.32|238.12|235.32|238.12|235.32|0
1642049430000|2022-01-13 04:50:30|238.18|235.38|238.12|235.32|238.18|235.38|238.12|235.32|0
1642049440000|2022-01-13 04:50:40|238.18|235.38|238.18|235.38|238.18|235.38|238.18|235.38|0
1642049450000|2022-01-13 04:50:50|238.31|235.51|238.18|235.38|238.31|235.51|238.18|235.38|0
1642049460000|2022-01-13 04:51:00|238.12|235.32|238.12|235.32|238.12|235.32|238.12|235.32|0
1642049470000|2022-01-13 04:51:10|238.05|235.25|238.05|235.25|238.05|235.25|238.05|235.25|0
1642049480000|2022-01-13 04:51:20|238.12|235.32|238.18|235.38|238.18|235.38|238.05|235.25|0
1642049530000|2022-01-13 04:52:10|238.31|235.51|238.18|235.38|238.31|235.51|238.18|235.38|0
1642049540000|2022-01-13 04:52:20|238.05|235.25|238.05|235.25|238.05|235.25|238.05|235.25|0
1642049560000|2022-01-13 04:52:40|237.99|235.19|237.99|235.19|237.99|235.19|237.99|235.19|0
1642049570000|2022-01-13 04:52:50|238.05|235.25|237.99|235.19|238.05|235.25|237.92|235.12|0
1642049580000|2022-01-13 04:53:00|238.05|235.25|238.05|235.25|238.05|235.25|237.99|235.19|0
1642049590000|2022-01-13 04:53:10|238.18|235.38|238.18|235.38|238.18|235.38|238.18|235.38|0
1642049620000|2022-01-13 04:53:40|238.11|235.31|238.18|235.38|238.18|235.38|238.11|235.31|0
1642049650000|2022-01-13 04:54:10|238.05|235.25|238.05|235.25|238.05|235.25|238.05|235.25|0
1642049670000|2022-01-13 04:54:30|237.92|235.12|237.99|235.19|238.05|235.25|237.92|235.12|0
1642049680000|2022-01-13 04:54:40|238.05|235.25|238.05|235.25|238.05|235.25|238.05|235.25|0
1642049690000|2022-01-13 04:54:50|238.18|235.38|238.18|235.38|238.18|235.38|238.18|235.38|0
1642049700000|2022-01-13 04:55:00|238.05|235.25|238.05|235.25|238.05|235.25|238.05|235.25|0
1642049710000|2022-01-13 04:55:10|238.18|235.38|238.18|235.38|238.18|235.38|238.18|235.38|0
1642049720000|2022-01-13 04:55:20|238.05|235.25|238.05|235.25|238.05|235.25|238.05|235.25|0
1642049730000|2022-01-13 04:55:30|237.92|235.12|237.79|234.99|237.92|235.12|237.79|234.99|0
1642049740000|2022-01-13 04:55:40|237.92|235.12|237.79|234.99|237.92|235.12|237.79|234.99|0
1642049780000|2022-01-13 04:56:20|237.92|235.12|237.92|235.12|237.92|235.12|237.92|235.12|0
1642049790000|2022-01-13 04:56:30|238.05|235.25|238.05|235.25|238.05|235.25|238.05|235.25|0
1642049860000|2022-01-13 04:57:40|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1642049870000|2022-01-13 04:57:50|238.3|235.5|238.24|235.44|238.3|235.5|238.24|235.44|0
1642049880000|2022-01-13 04:58:00|238.17|235.37|238.24|235.44|238.24|235.44|238.17|235.37|0
1642049890000|2022-01-13 04:58:10|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1642049930000|2022-01-13 04:58:50|238.3|235.5|238.3|235.5|238.3|235.5|238.3|235.5|0
1642049940000|2022-01-13 04:59:00|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1642049950000|2022-01-13 04:59:10|238.3|235.5|238.3|235.5|238.3|235.5|238.3|235.5|0
1642049970000|2022-01-13 04:59:30|238.17|235.37|238.17|235.37|238.3|235.5|238.17|235.37|0
1642049980000|2022-01-13 04:59:40|238.24|235.44|238.17|235.37|238.3|235.5|238.17|235.37|0
1642049990000|2022-01-13 04:59:50|238.3|235.5|238.3|235.5|238.3|235.5|238.3|235.5|0
1642050000000|2022-01-13 05:00:00|238.17|235.37|238.17|235.37|238.17|235.37|238.04|235.24|0
1642050010000|2022-01-13 05:00:10|238.24|235.44|238.3|235.5|238.3|235.5|238.17|235.37|0
1642050020000|2022-01-13 05:00:20|238.24|235.44|238.24|235.44|238.24|235.44|238.17|235.37|0
1642050030000|2022-01-13 05:00:30|238.3|235.5|238.17|235.37|238.3|235.5|238.17|235.37|0
1642050050000|2022-01-13 05:00:50|238.11|235.31|238.04|235.24|238.17|235.37|238.04|235.24|0
1642050060000|2022-01-13 05:01:00|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1642050070000|2022-01-13 05:01:10|238.11|235.31|238.04|235.24|238.11|235.31|238.04|235.24|0
1642050080000|2022-01-13 05:01:20|237.92|235.12|237.92|235.12|237.92|235.12|237.92|235.12|0
1642050120000|2022-01-13 05:02:00|238.04|235.24|237.79|234.99|238.04|235.24|237.79|234.99|0
1642050140000|2022-01-13 05:02:20|237.92|235.12|237.92|235.12|237.92|235.12|237.79|234.99|0
1642050150000|2022-01-13 05:02:30|237.85|235.05|237.92|235.12|237.92|235.12|237.85|235.05|0
1642050160000|2022-01-13 05:02:40|237.85|235.05|237.92|235.12|237.92|235.12|237.85|235.05|0
1642050170000|2022-01-13 05:02:50|237.85|235.05|237.79|234.99|237.92|235.12|237.79|234.99|0
1642050180000|2022-01-13 05:03:00|237.66|234.86|237.66|234.86|237.66|234.86|237.66|234.86|0
1642050190000|2022-01-13 05:03:10|237.53|234.73|237.66|234.86|237.66|234.86|237.53|234.73|0
1642050200000|2022-01-13 05:03:20|237.73|234.93|237.66|234.86|237.79|234.99|237.66|234.86|0
1642050210000|2022-01-13 05:03:30|237.79|234.99|237.66|234.86|237.79|234.99|237.66|234.86|0
1642050220000|2022-01-13 05:03:40|237.79|234.99|237.66|234.86|237.79|234.99|237.66|234.86|0
1642050240000|2022-01-13 05:04:00|237.53|234.73|237.66|234.86|237.66|234.86|237.53|234.73|0
1642050250000|2022-01-13 05:04:10|237.6|234.8|237.53|234.73|237.6|234.8|237.53|234.73|0
1642050260000|2022-01-13 05:04:20|237.66|234.86|237.53|234.73|237.66|234.86|237.53|234.73|0
1642050270000|2022-01-13 05:04:30|237.66|234.86|237.66|234.86|237.66|234.86|237.66|234.86|0
1642050290000|2022-01-13 05:04:50|237.79|234.99|237.66|234.86|237.79|234.99|237.66|234.86|0
1642050300000|2022-01-13 05:05:00|237.6|234.8|237.66|234.86|237.66|234.86|237.6|234.8|0
1642050320000|2022-01-13 05:05:20|237.79|234.99|237.91|235.11|237.91|235.11|237.79|234.99|0
1642050340000|2022-01-13 05:05:40|238.04|235.24|238.04|235.24|238.04|235.24|238.04|235.24|0
1642050350000|2022-01-13 05:05:50|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1642050360000|2022-01-13 05:06:00|237.91|235.11|238.04|235.24|238.04|235.24|237.91|235.11|0
1642050380000|2022-01-13 05:06:20|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1642050390000|2022-01-13 05:06:30|238.3|235.5|238.3|235.5|238.3|235.5|238.3|235.5|0
1642050400000|2022-01-13 05:06:40|238.43|235.63|238.37|235.57|238.43|235.63|238.3|235.5|0
1642050410000|2022-01-13 05:06:50|238.43|235.63|238.43|235.63|238.43|235.63|238.43|235.63|0
1642050430000|2022-01-13 05:07:10|238.56|235.76|238.56|235.76|238.56|235.76|238.56|235.76|0
1642050440000|2022-01-13 05:07:20|238.68|235.88|238.68|235.88|238.68|235.88|238.68|235.88|0
1642050460000|2022-01-13 05:07:40|238.81|236.01|238.94|236.14|238.94|236.14|238.81|236.01|0
1642050470000|2022-01-13 05:07:50|238.81|236.01|238.81|236.01|238.81|236.01|238.81|236.01|0
1642050480000|2022-01-13 05:08:00|238.75|235.95|238.68|235.88|238.75|235.95|238.68|235.88|0
1642050490000|2022-01-13 05:08:10|238.81|236.01|238.81|236.01|238.81|236.01|238.81|236.01|0
1642050500000|2022-01-13 05:08:20|238.75|235.95|238.81|236.01|238.81|236.01|238.75|235.95|0
1642050520000|2022-01-13 05:08:40|238.68|235.88|238.68|235.88|238.68|235.88|238.68|235.88|0
1642050530000|2022-01-13 05:08:50|238.62|235.82|238.62|235.82|238.62|235.82|238.55|235.75|0
1642050540000|2022-01-13 05:09:00|238.68|235.88|238.68|235.88|238.68|235.88|238.62|235.82|0
1642050550000|2022-01-13 05:09:10|238.55|235.75|238.55|235.75|238.55|235.75|238.55|235.75|0
1642050560000|2022-01-13 05:09:20|238.43|235.63|238.55|235.75|238.55|235.75|238.43|235.63|0
1642050580000|2022-01-13 05:09:40|238.68|235.88|238.68|235.88|238.68|235.88|238.68|235.88|0
1642050600000|2022-01-13 05:10:00|238.81|236.01|238.81|236.01|238.81|236.01|238.68|235.88|0
1642050610000|2022-01-13 05:10:10|238.88|236.08|238.88|236.08|238.88|236.08|238.88|236.08|0
1642050620000|2022-01-13 05:10:20|238.94|236.14|238.81|236.01|238.94|236.14|238.81|236.01|0
1642050630000|2022-01-13 05:10:30|238.88|236.08|238.94|236.14|238.94|236.14|238.88|236.08|0
1642050650000|2022-01-13 05:10:50|238.81|236.01|238.94|236.14|238.94|236.14|238.81|236.01|0
1642050660000|2022-01-13 05:11:00|238.81|236.01|238.81|236.01|238.94|236.14|238.81|236.01|0
1642050690000|2022-01-13 05:11:30|238.88|236.08|238.81|236.01|238.94|236.14|238.81|236.01|0
1642050730000|2022-01-13 05:12:10|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1642050740000|2022-01-13 05:12:20|239.07|236.27|239.07|236.27|239.07|236.27|239.07|236.27|0
1642050750000|2022-01-13 05:12:30|239.2|236.4|239.2|236.4|239.2|236.4|239.2|236.4|0
1642050760000|2022-01-13 05:12:40|239.07|236.27|239.2|236.4|239.2|236.4|239.07|236.27|0
1642050780000|2022-01-13 05:13:00|239.07|236.27|238.94|236.14|239.07|236.27|238.94|236.14|0
1642050800000|2022-01-13 05:13:20|239.01|236.21|238.94|236.14|239.07|236.27|238.94|236.14|0
1642050810000|2022-01-13 05:13:30|239.01|236.21|239.07|236.27|239.07|236.27|239.01|236.21|0
1642050820000|2022-01-13 05:13:40|239.01|236.21|239.07|236.27|239.07|236.27|239.01|236.21|0
1642050830000|2022-01-13 05:13:50|239.2|236.4|239.2|236.4|239.2|236.4|239.2|236.4|0
1642050840000|2022-01-13 05:14:00|239.32|236.52|239.32|236.52|239.45|236.65|239.32|236.52|0
1642050860000|2022-01-13 05:14:20|239.45|236.65|239.45|236.65|239.45|236.65|239.45|236.65|0
1642050870000|2022-01-13 05:14:30|239.58|236.78|239.45|236.65|239.58|236.78|239.45|236.65|0
1642050880000|2022-01-13 05:14:40|239.52|236.72|239.45|236.65|239.52|236.72|239.45|236.65|0
1642050890000|2022-01-13 05:14:50|239.58|236.78|239.71|236.91|239.71|236.91|239.58|236.78|0
1642050900000|2022-01-13 05:15:00|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1642050910000|2022-01-13 05:15:10|239.71|236.91|239.71|236.91|239.78|236.98|239.71|236.91|0
1642050920000|2022-01-13 05:15:20|239.58|236.78|239.32|236.52|239.58|236.78|239.32|236.52|0
1642050940000|2022-01-13 05:15:40|239.71|236.91|239.58|236.78|239.71|236.91|239.58|236.78|0
1642050950000|2022-01-13 05:15:50|239.71|236.91|239.58|236.78|239.71|236.91|239.58|236.78|0
1642050970000|2022-01-13 05:16:10|239.52|236.72|239.52|236.72|239.52|236.72|239.45|236.65|0
1642050980000|2022-01-13 05:16:20|239.45|236.65|239.58|236.78|239.58|236.78|239.45|236.65|0
1642050990000|2022-01-13 05:16:30|239.52|236.72|239.45|236.65|239.52|236.72|239.45|236.65|0
1642051000000|2022-01-13 05:16:40|239.58|236.78|239.58|236.78|239.58|236.78|239.52|236.72|0
1642051020000|2022-01-13 05:17:00|239.71|236.91|239.58|236.78|239.71|236.91|239.58|236.78|0
1642051040000|2022-01-13 05:17:20|239.71|236.91|239.71|236.91|239.71|236.91|239.71|236.91|0
1642051050000|2022-01-13 05:17:30|239.58|236.78|239.58|236.78|239.58|236.78|239.58|236.78|0
1642051070000|2022-01-13 05:17:50|239.71|236.91|239.71|236.91|239.71|236.91|239.71|236.91|0
1642051080000|2022-01-13 05:18:00|239.84|237.04|239.97|237.17|239.97|237.17|239.84|237.04|0
1642051090000|2022-01-13 05:18:10|240.1|237.3|240.1|237.3|240.23|237.43|240.1|237.3|0
1642051100000|2022-01-13 05:18:20|240.23|237.43|240.23|237.43|240.23|237.43|240.23|237.43|0
1642051110000|2022-01-13 05:18:30|240.1|237.3|240.1|237.3|240.1|237.3|240.1|237.3|0
1642051120000|2022-01-13 05:18:40|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1642051130000|2022-01-13 05:18:50|239.84|237.04|239.97|237.17|239.97|237.17|239.84|237.04|0
1642051140000|2022-01-13 05:19:00|240.1|237.3|239.97|237.17|240.1|237.3|239.97|237.17|0
1642051180000|2022-01-13 05:19:40|240.1|237.3|240.1|237.3|240.1|237.3|240.1|237.3|0
1642051190000|2022-01-13 05:19:50|239.97|237.17|240.03|237.23|240.1|237.3|239.97|237.17|0
1642051200000|2022-01-13 05:20:00|240.1|237.3|239.97|237.17|240.1|237.3|239.97|237.17|0
1642051230000|2022-01-13 05:20:30|240.1|237.3|240.1|237.3|240.1|237.3|240.1|237.3|0
1642051240000|2022-01-13 05:20:40|239.97|237.17|240.1|237.3|240.1|237.3|239.97|237.17|0
1642051250000|2022-01-13 05:20:50|240.22|237.42|240.22|237.42|240.22|237.42|240.1|237.3|0
1642051260000|2022-01-13 05:21:00|240.16|237.36|240.1|237.3|240.22|237.42|240.1|237.3|0
1642051270000|2022-01-13 05:21:10|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1642051280000|2022-01-13 05:21:20|240.1|237.3|240.1|237.3|240.1|237.3|240.1|237.3|0
1642051290000|2022-01-13 05:21:30|240.22|237.42|240.09|237.29|240.22|237.42|240.09|237.29|0
1642051300000|2022-01-13 05:21:40|239.97|237.17|240.03|237.23|240.03|237.23|239.97|237.17|0
1642051310000|2022-01-13 05:21:50|239.97|237.17|240.03|237.23|240.03|237.23|239.97|237.17|0
1642051320000|2022-01-13 05:22:00|239.97|237.17|240.03|237.23|240.09|237.29|239.97|237.17|0
1642051330000|2022-01-13 05:22:10|240.09|237.29|239.97|237.17|240.09|237.29|239.97|237.17|0
1642051340000|2022-01-13 05:22:20|239.9|237.1|240.09|237.29|240.09|237.29|239.9|237.1|0
1642051350000|2022-01-13 05:22:30|240.03|237.23|240.09|237.29|240.09|237.29|240.03|237.23|0
1642051360000|2022-01-13 05:22:40|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1642051370000|2022-01-13 05:22:50|240.09|237.29|240.09|237.29|240.09|237.29|240.03|237.23|0
1642051380000|2022-01-13 05:23:00|240.22|237.42|240.09|237.29|240.22|237.42|240.09|237.29|0
1642051390000|2022-01-13 05:23:10|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1642051400000|2022-01-13 05:23:20|239.96|237.16|239.9|237.1|239.96|237.16|239.9|237.1|0
1642051410000|2022-01-13 05:23:30|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1642051430000|2022-01-13 05:23:50|239.9|237.1|239.96|237.16|239.96|237.16|239.9|237.1|0
1642051440000|2022-01-13 05:24:00|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1642051460000|2022-01-13 05:24:20|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1642051490000|2022-01-13 05:24:50|239.9|237.1|239.84|237.04|239.9|237.1|239.84|237.04|0
1642051500000|2022-01-13 05:25:00|239.77|236.97|239.71|236.91|239.77|236.97|239.71|236.91|0
1642051520000|2022-01-13 05:25:20|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1642051530000|2022-01-13 05:25:30|239.77|236.97|239.83|237.03|239.83|237.03|239.77|236.97|0
1642051550000|2022-01-13 05:25:50|239.71|236.91|239.83|237.03|239.83|237.03|239.71|236.91|0
1642051560000|2022-01-13 05:26:00|239.71|236.91|239.83|237.03|239.83|237.03|239.71|236.91|0
1642051570000|2022-01-13 05:26:10|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1642051580000|2022-01-13 05:26:20|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1642051590000|2022-01-13 05:26:30|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1642051600000|2022-01-13 05:26:40|240.22|237.42|240.22|237.42|240.22|237.42|240.22|237.42|0
1642051620000|2022-01-13 05:27:00|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1642051660000|2022-01-13 05:27:40|240.22|237.42|240.22|237.42|240.22|237.42|240.22|237.42|0
1642051670000|2022-01-13 05:27:50|240.09|237.29|240.03|237.23|240.09|237.29|240.03|237.23|0
1642051680000|2022-01-13 05:28:00|240.09|237.29|239.9|237.1|240.09|237.29|239.9|237.1|0
1642051690000|2022-01-13 05:28:10|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1642051700000|2022-01-13 05:28:20|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1642051710000|2022-01-13 05:28:30|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1642051720000|2022-01-13 05:28:40|240.22|237.42|240.22|237.42|240.35|237.55|240.22|237.42|0
1642051730000|2022-01-13 05:28:50|240.16|237.36|240.09|237.29|240.16|237.36|240.09|237.29|0
1642051740000|2022-01-13 05:29:00|240.16|237.36|240.16|237.36|240.16|237.36|240.16|237.36|0
1642051750000|2022-01-13 05:29:10|240.09|237.29|240.09|237.29|240.09|237.29|239.96|237.16|0
1642051760000|2022-01-13 05:29:20|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1642051770000|2022-01-13 05:29:30|240.03|237.23|240.09|237.29|240.09|237.29|240.03|237.23|0
1642051790000|2022-01-13 05:29:50|240.22|237.42|240.16|237.36|240.35|237.55|240.16|237.36|0
1642051800000|2022-01-13 05:30:00|240.09|237.29|239.96|237.16|240.16|237.36|239.96|237.16|0
1642051810000|2022-01-13 05:30:10|240.09|237.29|240.03|237.23|240.09|237.29|240.03|237.23|0
1642051820000|2022-01-13 05:30:20|240.09|237.29|240.09|237.29|240.09|237.29|240.03|237.23|0
1642051830000|2022-01-13 05:30:30|240.16|237.36|240.22|237.42|240.22|237.42|240.16|237.36|0
1642051840000|2022-01-13 05:30:40|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1642051860000|2022-01-13 05:31:00|239.96|237.16|239.96|237.16|239.96|237.16|239.83|237.03|0
1642051870000|2022-01-13 05:31:10|240.09|237.29|240.16|237.36|240.16|237.36|240.09|237.29|0
1642051880000|2022-01-13 05:31:20|240.22|237.42|240.22|237.42|240.22|237.42|240.22|237.42|0
1642051890000|2022-01-13 05:31:30|240.35|237.55|240.61|237.81|240.61|237.81|240.35|237.55|0
1642051930000|2022-01-13 05:32:10|240.48|237.68|240.61|237.81|240.61|237.81|240.48|237.68|0
1642051960000|2022-01-13 05:32:40|240.48|237.68|240.48|237.68|240.48|237.68|240.48|237.68|0
1642051990000|2022-01-13 05:33:10|240.35|237.55|240.48|237.68|240.48|237.68|240.35|237.55|0
1642052010000|2022-01-13 05:33:30|240.61|237.81|240.35|237.55|240.61|237.81|240.35|237.55|0
1642052030000|2022-01-13 05:33:50|240.22|237.42|240.22|237.42|240.22|237.42|240.22|237.42|0
1642052040000|2022-01-13 05:34:00|240.29|237.49|240.22|237.42|240.29|237.49|240.22|237.42|0
1642052060000|2022-01-13 05:34:20|240.09|237.29|240.22|237.42|240.22|237.42|240.09|237.29|0
1642052070000|2022-01-13 05:34:30|240.35|237.55|240.16|237.36|240.35|237.55|240.16|237.36|0
1642052080000|2022-01-13 05:34:40|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1642052090000|2022-01-13 05:34:50|240.16|237.36|240.22|237.42|240.22|237.42|240.09|237.29|0
1642052100000|2022-01-13 05:35:00|240.16|237.36|240.16|237.36|240.16|237.36|240.16|237.36|0
1642052110000|2022-01-13 05:35:10|240.09|237.29|239.96|237.16|240.09|237.29|239.96|237.16|0
1642052140000|2022-01-13 05:35:40|239.9|237.1|239.96|237.16|239.96|237.16|239.9|237.1|0
1642052150000|2022-01-13 05:35:50|239.83|237.03|239.7|236.9|239.83|237.03|239.7|236.9|0
1642052160000|2022-01-13 05:36:00|239.83|237.03|239.7|236.9|239.83|237.03|239.7|236.9|0
1642052170000|2022-01-13 05:36:10|239.57|236.77|239.57|236.77|239.64|236.84|239.44|236.64|0
1642052180000|2022-01-13 05:36:20|239.7|236.9|239.64|236.84|239.7|236.9|239.64|236.84|0
1642052190000|2022-01-13 05:36:30|239.57|236.77|239.64|236.84|239.64|236.84|239.57|236.77|0
1642052200000|2022-01-13 05:36:40|239.7|236.9|239.57|236.77|239.7|236.9|239.57|236.77|0
1642052210000|2022-01-13 05:36:50|239.7|236.9|239.7|236.9|239.7|236.9|239.7|236.9|0
1642052220000|2022-01-13 05:37:00|239.57|236.77|239.57|236.77|239.7|236.9|239.57|236.77|0
1642052230000|2022-01-13 05:37:10|239.7|236.9|239.7|236.9|239.7|236.9|239.7|236.9|0
1642052250000|2022-01-13 05:37:30|239.57|236.77|239.7|236.9|239.7|236.9|239.57|236.77|0
1642052270000|2022-01-13 05:37:50|239.83|237.03|239.7|236.9|239.83|237.03|239.7|236.9|0
1642052280000|2022-01-13 05:38:00|239.64|236.84|239.57|236.77|239.7|236.9|239.57|236.77|0
1642052290000|2022-01-13 05:38:10|239.7|236.9|239.7|236.9|239.7|236.9|239.7|236.9|0
1642052300000|2022-01-13 05:38:20|239.77|236.97|239.7|236.9|239.77|236.97|239.7|236.9|0
1642052330000|2022-01-13 05:38:50|239.57|236.77|239.83|237.03|239.83|237.03|239.57|236.77|0
1642052340000|2022-01-13 05:39:00|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1642052350000|2022-01-13 05:39:10|240.02|237.22|239.96|237.16|240.02|237.22|239.96|237.16|0
1642052370000|2022-01-13 05:39:30|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1642052380000|2022-01-13 05:39:40|240.09|237.29|239.96|237.16|240.09|237.29|239.96|237.16|0
1642052400000|2022-01-13 05:40:00|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1642052410000|2022-01-13 05:40:10|239.9|237.1|239.96|237.16|239.96|237.16|239.9|237.1|0
1642052420000|2022-01-13 05:40:20|239.9|237.1|239.96|237.16|239.96|237.16|239.9|237.1|0
1642052460000|2022-01-13 05:41:00|239.89|237.09|239.96|237.16|239.96|237.16|239.89|237.09|0
1642052480000|2022-01-13 05:41:20|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1642052490000|2022-01-13 05:41:30|240.21|237.41|240.28|237.48|240.28|237.48|240.21|237.41|0
1642052500000|2022-01-13 05:41:40|240.34|237.54|240.41|237.61|240.41|237.61|240.34|237.54|0
1642052510000|2022-01-13 05:41:50|240.47|237.67|240.47|237.67|240.47|237.67|240.47|237.67|0
1642052520000|2022-01-13 05:42:00|240.34|237.54|240.34|237.54|240.34|237.54|240.34|237.54|0
1642052560000|2022-01-13 05:42:40|240.47|237.67|240.41|237.61|240.47|237.67|240.41|237.61|0
1642052570000|2022-01-13 05:42:50|240.34|237.54|240.34|237.54|240.41|237.61|240.34|237.54|0
1642052580000|2022-01-13 05:43:00|240.41|237.61|240.54|237.74|240.54|237.74|240.41|237.61|0
1642052590000|2022-01-13 05:43:10|240.47|237.67|240.6|237.8|240.6|237.8|240.47|237.67|0
1642052600000|2022-01-13 05:43:20|240.73|237.93|240.6|237.8|240.73|237.93|240.6|237.8|0
1642052610000|2022-01-13 05:43:30|240.54|237.74|240.47|237.67|240.54|237.74|240.47|237.67|0
1642052630000|2022-01-13 05:43:50|240.34|237.54|240.34|237.54|240.34|237.54|240.34|237.54|0
1642052650000|2022-01-13 05:44:10|240.28|237.48|240.34|237.54|240.34|237.54|240.28|237.48|0
1642052670000|2022-01-13 05:44:30|240.28|237.48|240.15|237.35|240.28|237.48|240.15|237.35|0
1642052680000|2022-01-13 05:44:40|240.34|237.54|240.28|237.48|240.34|237.54|240.21|237.41|0
1642052690000|2022-01-13 05:44:50|240.34|237.54|240.34|237.54|240.34|237.54|240.34|237.54|0
1642052700000|2022-01-13 05:45:00|240.47|237.67|240.47|237.67|240.47|237.67|240.41|237.61|0
1642052720000|2022-01-13 05:45:20|240.6|237.8|240.41|237.61|240.6|237.8|240.41|237.61|0
1642052730000|2022-01-13 05:45:30|240.34|237.54|240.34|237.54|240.34|237.54|240.34|237.54|0
1642052740000|2022-01-13 05:45:40|240.47|237.67|240.47|237.67|240.47|237.67|240.47|237.67|0
1642052750000|2022-01-13 05:45:50|240.41|237.61|240.41|237.61|240.41|237.61|240.41|237.61|0
1642052760000|2022-01-13 05:46:00|240.47|237.67|240.41|237.61|240.47|237.67|240.34|237.54|0
1642052770000|2022-01-13 05:46:10|240.47|237.67|240.34|237.54|240.47|237.67|240.34|237.54|0
1642052780000|2022-01-13 05:46:20|240.41|237.61|240.41|237.61|240.41|237.61|240.41|237.61|0
1642052790000|2022-01-13 05:46:30|240.47|237.67|240.6|237.8|240.6|237.8|240.47|237.67|0
1642052800000|2022-01-13 05:46:40|240.47|237.67|240.47|237.67|240.47|237.67|240.47|237.67|0
1642052810000|2022-01-13 05:46:50|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1642052820000|2022-01-13 05:47:00|240.54|237.74|240.6|237.8|240.6|237.8|240.54|237.74|0
1642052830000|2022-01-13 05:47:10|240.73|237.93|240.67|237.87|240.73|237.93|240.67|237.87|0
1642052840000|2022-01-13 05:47:20|240.6|237.8|240.73|237.93|240.73|237.93|240.6|237.8|0
1642052850000|2022-01-13 05:47:30|240.86|238.06|240.73|237.93|240.86|238.06|240.73|237.93|0
1642052860000|2022-01-13 05:47:40|240.47|237.67|240.47|237.67|240.47|237.67|240.47|237.67|0
1642052880000|2022-01-13 05:48:00|240.54|237.74|240.54|237.74|240.54|237.74|240.54|237.74|0
1642052890000|2022-01-13 05:48:10|240.6|237.8|240.54|237.74|240.6|237.8|240.54|237.74|0
1642052900000|2022-01-13 05:48:20|240.6|237.8|240.54|237.74|240.6|237.8|240.47|237.67|0
1642052910000|2022-01-13 05:48:30|240.47|237.67|240.34|237.54|240.47|237.67|240.34|237.54|0
1642052920000|2022-01-13 05:48:40|240.28|237.48|240.34|237.54|240.34|237.54|240.28|237.48|0
1642052940000|2022-01-13 05:49:00|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1642052950000|2022-01-13 05:49:10|239.95|237.15|240.15|237.35|240.15|237.35|239.95|237.15|0
1642052960000|2022-01-13 05:49:20|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1642053000000|2022-01-13 05:50:00|240.15|237.35|240.08|237.28|240.21|237.41|240.08|237.28|0
1642053010000|2022-01-13 05:50:10|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1642053020000|2022-01-13 05:50:20|240.28|237.48|240.21|237.41|240.28|237.48|240.21|237.41|0
1642053030000|2022-01-13 05:50:30|240.34|237.54|240.34|237.54|240.34|237.54|240.34|237.54|0
1642053040000|2022-01-13 05:50:40|240.28|237.48|240.28|237.48|240.28|237.48|240.21|237.41|0
1642053050000|2022-01-13 05:50:50|240.34|237.54|240.28|237.48|240.34|237.54|240.28|237.48|0
1642053060000|2022-01-13 05:51:00|240.21|237.41|240.28|237.48|240.28|237.48|240.15|237.35|0
1642053070000|2022-01-13 05:51:10|240.21|237.41|240.15|237.35|240.21|237.41|240.08|237.28|0
1642053080000|2022-01-13 05:51:20|240.21|237.41|240.21|237.41|240.21|237.41|240.15|237.35|0
1642053100000|2022-01-13 05:51:40|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1642053120000|2022-01-13 05:52:00|239.95|237.15|240.21|237.41|240.21|237.41|239.95|237.15|0
1642053130000|2022-01-13 05:52:10|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1642053140000|2022-01-13 05:52:20|240.21|237.41|240.21|237.41|240.21|237.41|240.08|237.28|0
1642053150000|2022-01-13 05:52:30|240.15|237.35|240.15|237.35|240.15|237.35|240.08|237.28|0
1642053160000|2022-01-13 05:52:40|240.08|237.28|239.82|237.02|240.08|237.28|239.82|237.02|0
1642053170000|2022-01-13 05:52:50|239.95|237.15|239.82|237.02|239.95|237.15|239.82|237.02|0
1642053180000|2022-01-13 05:53:00|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1642053190000|2022-01-13 05:53:10|239.69|236.89|239.82|237.02|239.82|237.02|239.69|236.89|0
1642053200000|2022-01-13 05:53:20|239.69|236.89|239.82|237.02|239.82|237.02|239.69|236.89|0
1642053220000|2022-01-13 05:53:40|239.76|236.96|239.69|236.89|239.76|236.96|239.69|236.89|0
1642053230000|2022-01-13 05:53:50|239.63|236.83|239.56|236.76|239.63|236.83|239.56|236.76|0
1642053240000|2022-01-13 05:54:00|239.69|236.89|239.56|236.76|239.69|236.89|239.56|236.76|0
1642053250000|2022-01-13 05:54:10|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1642053260000|2022-01-13 05:54:20|239.31|236.51|239.43|236.63|239.43|236.63|239.31|236.51|0
1642053270000|2022-01-13 05:54:30|239.37|236.57|239.31|236.51|239.43|236.63|239.31|236.51|0
1642053280000|2022-01-13 05:54:40|239.18|236.38|239.31|236.51|239.31|236.51|239.18|236.38|0
1642053290000|2022-01-13 05:54:50|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1642053300000|2022-01-13 05:55:00|239.56|236.76|239.69|236.89|239.69|236.89|239.56|236.76|0
1642053310000|2022-01-13 05:55:10|239.56|236.76|239.63|236.83|239.63|236.83|239.56|236.76|0
1642053320000|2022-01-13 05:55:20|239.56|236.76|239.56|236.76|239.56|236.76|239.56|236.76|0
1642053330000|2022-01-13 05:55:30|239.63|236.83|239.56|236.76|239.63|236.83|239.56|236.76|0
1642053350000|2022-01-13 05:55:50|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1642053360000|2022-01-13 05:56:00|239.63|236.83|239.63|236.83|239.69|236.89|239.63|236.83|0
1642053370000|2022-01-13 05:56:10|239.76|236.96|239.82|237.02|239.82|237.02|239.76|236.96|0
1642053400000|2022-01-13 05:56:40|239.95|237.15|239.95|237.15|239.95|237.15|239.95|237.15|0
1642053410000|2022-01-13 05:56:50|239.89|237.09|239.89|237.09|239.89|237.09|239.82|237.02|0
1642053420000|2022-01-13 05:57:00|239.95|237.15|239.95|237.15|239.95|237.15|239.95|237.15|0
1642053430000|2022-01-13 05:57:10|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1642053440000|2022-01-13 05:57:20|240.21|237.41|240.15|237.35|240.21|237.41|240.15|237.35|0
1642053450000|2022-01-13 05:57:30|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1642053460000|2022-01-13 05:57:40|240.34|237.54|240.4|237.6|240.47|237.67|240.34|237.54|0
1642053470000|2022-01-13 05:57:50|240.47|237.67|240.47|237.67|240.47|237.67|240.34|237.54|0
1642053480000|2022-01-13 05:58:00|240.34|237.54|240.34|237.54|240.4|237.6|240.34|237.54|0
1642053490000|2022-01-13 05:58:10|240.4|237.6|240.21|237.41|240.4|237.6|240.21|237.41|0
1642053500000|2022-01-13 05:58:20|240.08|237.28|239.95|237.15|240.08|237.28|239.95|237.15|0
1642053510000|2022-01-13 05:58:30|240.08|237.28|240.21|237.41|240.21|237.41|240.08|237.28|0
1642053520000|2022-01-13 05:58:40|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1642053530000|2022-01-13 05:58:50|240.21|237.41|240.34|237.54|240.34|237.54|240.21|237.41|0
1642053550000|2022-01-13 05:59:10|240.4|237.6|240.34|237.54|240.46|237.66|240.34|237.54|0
1642053560000|2022-01-13 05:59:20|240.4|237.6|240.4|237.6|240.4|237.6|240.4|237.6|0
1642053570000|2022-01-13 05:59:30|240.46|237.66|240.59|237.79|240.59|237.79|240.46|237.66|0
1642053580000|2022-01-13 05:59:40|240.46|237.66|240.34|237.54|240.46|237.66|240.34|237.54|0
1642053590000|2022-01-13 05:59:50|240.21|237.41|240.21|237.41|240.21|237.41|240.14|237.34|0
1642053600000|2022-01-13 06:00:00|239.82|237.02|239.69|236.89|239.82|237.02|239.69|236.89|0
1642053610000|2022-01-13 06:00:10|239.43|236.63|239.5|236.7|239.5|236.7|239.43|236.63|0
1642053620000|2022-01-13 06:00:20|239.56|236.76|239.95|237.15|239.95|237.15|239.56|236.76|0
1642053630000|2022-01-13 06:00:30|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1642053640000|2022-01-13 06:00:40|240.33|237.53|240.21|237.41|240.33|237.53|240.21|237.41|0
1642053650000|2022-01-13 06:00:50|240.27|237.47|240.33|237.53|240.33|237.53|240.27|237.47|0
1642053660000|2022-01-13 06:01:00|240.46|237.66|240.66|237.86|240.66|237.86|240.4|237.6|0
1642053670000|2022-01-13 06:01:10|240.59|237.79|240.46|237.66|240.59|237.79|240.46|237.66|0
1642053680000|2022-01-13 06:01:20|240.33|237.53|240.33|237.53|240.46|237.66|240.33|237.53|0
1642053690000|2022-01-13 06:01:30|240.46|237.66|240.33|237.53|240.46|237.66|240.33|237.53|0
1642053700000|2022-01-13 06:01:40|240.21|237.41|240.21|237.41|240.21|237.41|240.08|237.28|0
1642053710000|2022-01-13 06:01:50|240.08|237.28|239.95|237.15|240.08|237.28|239.95|237.15|0
1642053730000|2022-01-13 06:02:10|240.08|237.28|239.95|237.15|240.08|237.28|239.95|237.15|0
1642053740000|2022-01-13 06:02:20|239.82|237.02|239.82|237.02|239.82|237.02|239.82|237.02|0
1642053750000|2022-01-13 06:02:30|239.88|237.08|239.95|237.15|239.95|237.15|239.88|237.08|0
1642053760000|2022-01-13 06:02:40|240.08|237.28|239.95|237.15|240.08|237.28|239.95|237.15|0
1642053770000|2022-01-13 06:02:50|240.01|237.21|240.08|237.28|240.08|237.28|240.01|237.21|0
1642053780000|2022-01-13 06:03:00|240.2|237.4|240.2|237.4|240.2|237.4|240.2|237.4|0
1642053800000|2022-01-13 06:03:20|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1642053810000|2022-01-13 06:03:30|240.33|237.53|240.2|237.4|240.33|237.53|240.2|237.4|0
1642053820000|2022-01-13 06:03:40|240.08|237.28|239.95|237.15|240.08|237.28|239.95|237.15|0
1642053840000|2022-01-13 06:04:00|239.88|237.08|239.82|237.02|239.88|237.08|239.82|237.02|0
1642053850000|2022-01-13 06:04:10|239.95|237.15|239.69|236.89|239.95|237.15|239.69|236.89|0
1642053860000|2022-01-13 06:04:20|239.56|236.76|239.43|236.63|239.63|236.83|239.43|236.63|0
1642053870000|2022-01-13 06:04:30|239.3|236.5|239.56|236.76|239.56|236.76|239.24|236.44|0
1642053880000|2022-01-13 06:04:40|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1642053890000|2022-01-13 06:04:50|239.82|237.02|239.82|237.02|239.82|237.02|239.82|237.02|0
1642053900000|2022-01-13 06:05:00|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1642053910000|2022-01-13 06:05:10|239.69|236.89|239.56|236.76|239.69|236.89|239.56|236.76|0
1642053920000|2022-01-13 06:05:20|239.43|236.63|239.5|236.7|239.5|236.7|239.43|236.63|0
1642053930000|2022-01-13 06:05:30|239.43|236.63|239.43|236.63|239.5|236.7|239.43|236.63|0
1642053940000|2022-01-13 06:05:40|239.3|236.5|238.91|236.11|239.3|236.5|238.91|236.11|0
1642053950000|2022-01-13 06:05:50|239.04|236.24|238.91|236.11|239.04|236.24|238.91|236.11|0
1642053960000|2022-01-13 06:06:00|238.79|235.99|238.78|235.98|238.79|235.99|238.78|235.98|0
1642053970000|2022-01-13 06:06:10|238.91|236.11|239.04|236.24|239.04|236.24|238.91|236.11|0
1642053980000|2022-01-13 06:06:20|238.98|236.18|239.04|236.24|239.04|236.24|238.98|236.18|0
1642053990000|2022-01-13 06:06:30|238.98|236.18|238.91|236.11|238.98|236.18|238.91|236.11|0
1642054010000|2022-01-13 06:06:50|239.04|236.24|239.04|236.24|239.04|236.24|239.04|236.24|0
1642054020000|2022-01-13 06:07:00|238.91|236.11|239.04|236.24|239.04|236.24|238.85|236.05|0
1642054030000|2022-01-13 06:07:10|238.91|236.11|238.78|235.98|238.91|236.11|238.78|235.98|0
1642054040000|2022-01-13 06:07:20|238.85|236.05|238.91|236.11|238.91|236.11|238.85|236.05|0
1642054050000|2022-01-13 06:07:30|238.78|235.98|238.78|235.98|238.78|235.98|238.78|235.98|0
1642054060000|2022-01-13 06:07:40|238.66|235.86|238.53|235.73|238.66|235.86|238.53|235.73|0
1642054070000|2022-01-13 06:07:50|238.59|235.79|238.47|235.67|238.59|235.79|238.4|235.6|0
1642054080000|2022-01-13 06:08:00|238.53|235.73|238.53|235.73|238.53|235.73|238.4|235.6|0
1642054090000|2022-01-13 06:08:10|238.4|235.6|238.4|235.6|238.4|235.6|238.27|235.47|0
1642054100000|2022-01-13 06:08:20|238.27|235.47|238.4|235.6|238.4|235.6|238.27|235.47|0
1642054110000|2022-01-13 06:08:30|238.46|235.66|238.4|235.6|238.46|235.66|238.4|235.6|0
1642054120000|2022-01-13 06:08:40|238.34|235.54|238.4|235.6|238.4|235.6|238.27|235.47|0
1642054130000|2022-01-13 06:08:50|238.53|235.73|238.53|235.73|238.53|235.73|238.53|235.73|0
1642054140000|2022-01-13 06:09:00|238.59|235.79|238.59|235.79|238.59|235.79|238.53|235.73|0
1642054150000|2022-01-13 06:09:10|238.65|235.85|238.65|235.85|238.65|235.85|238.65|235.85|0
1642054160000|2022-01-13 06:09:20|238.59|235.79|238.53|235.73|238.59|235.79|238.53|235.73|0
1642054170000|2022-01-13 06:09:30|238.65|235.85|238.78|235.98|238.78|235.98|238.65|235.85|0
1642054180000|2022-01-13 06:09:40|238.72|235.92|238.65|235.85|238.72|235.92|238.65|235.85|0
1642054200000|2022-01-13 06:10:00|238.78|235.98|238.59|235.79|238.78|235.98|238.53|235.73|0
1642054210000|2022-01-13 06:10:10|238.65|235.85|238.53|235.73|238.65|235.85|238.53|235.73|0
1642054230000|2022-01-13 06:10:30|238.65|235.85|238.53|235.73|238.65|235.85|238.53|235.73|0
1642054240000|2022-01-13 06:10:40|238.4|235.6|238.4|235.6|238.4|235.6|238.4|235.6|0
1642054250000|2022-01-13 06:10:50|238.46|235.66|238.4|235.6|238.46|235.66|238.4|235.6|0
1642054260000|2022-01-13 06:11:00|238.14|235.34|238.01|235.21|238.14|235.34|238.01|235.21|0
1642054270000|2022-01-13 06:11:10|237.95|235.15|237.88|235.08|237.95|235.15|237.88|235.08|0
1642054280000|2022-01-13 06:11:20|237.75|234.95|237.69|234.89|237.75|234.95|237.69|234.89|0
1642054290000|2022-01-13 06:11:30|237.63|234.83|237.63|234.83|237.63|234.83|237.63|234.83|0
1642054300000|2022-01-13 06:11:40|237.69|234.89|237.63|234.83|237.69|234.89|237.63|234.83|0
1642054310000|2022-01-13 06:11:50|237.75|234.95|237.88|235.08|237.88|235.08|237.75|234.95|0
1642054320000|2022-01-13 06:12:00|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1642054330000|2022-01-13 06:12:10|237.63|234.83|237.75|234.95|237.75|234.95|237.63|234.83|0
1642054340000|2022-01-13 06:12:20|237.88|235.08|237.88|235.08|237.95|235.15|237.88|235.08|0
1642054350000|2022-01-13 06:12:30|238.01|235.21|237.88|235.08|238.01|235.21|237.88|235.08|0
1642054360000|2022-01-13 06:12:40|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1642054370000|2022-01-13 06:12:50|237.63|234.83|237.75|234.95|237.75|234.95|237.63|234.83|0
1642054380000|2022-01-13 06:13:00|237.69|234.89|237.75|234.95|237.75|234.95|237.69|234.89|0
1642054390000|2022-01-13 06:13:10|237.88|235.08|238.01|235.21|238.01|235.21|237.88|235.08|0
1642054410000|2022-01-13 06:13:30|237.88|235.08|237.88|235.08|237.88|235.08|237.88|235.08|0
1642054420000|2022-01-13 06:13:40|238.01|235.21|238.01|235.21|238.01|235.21|238.01|235.21|0
1642054430000|2022-01-13 06:13:50|237.88|235.08|238.01|235.21|238.01|235.21|237.88|235.08|0
1642054440000|2022-01-13 06:14:00|237.88|235.08|237.75|234.95|237.88|235.08|237.75|234.95|0
1642054450000|2022-01-13 06:14:10|237.88|235.08|238.01|235.21|238.01|235.21|237.88|235.08|0
1642054460000|2022-01-13 06:14:20|238.14|235.34|238.08|235.28|238.14|235.34|238.08|235.28|0
1642054470000|2022-01-13 06:14:30|238.01|235.21|238.01|235.21|238.14|235.34|238.01|235.21|0
1642054480000|2022-01-13 06:14:40|238.08|235.28|238.08|235.28|238.08|235.28|238.01|235.21|0
1642054490000|2022-01-13 06:14:50|238.14|235.34|238.14|235.34|238.27|235.47|238.14|235.34|0
1642054510000|2022-01-13 06:15:10|238.2|235.4|238.2|235.4|238.2|235.4|238.2|235.4|0
1642054520000|2022-01-13 06:15:20|238.14|235.34|238.2|235.4|238.2|235.4|238.14|235.34|0
1642054530000|2022-01-13 06:15:30|238.27|235.47|238.27|235.47|238.27|235.47|238.27|235.47|0
1642054540000|2022-01-13 06:15:40|238.33|235.53|238.33|235.53|238.33|235.53|238.33|235.53|0
1642054550000|2022-01-13 06:15:50|238.14|235.34|238.2|235.4|238.27|235.47|238.14|235.34|0
1642054560000|2022-01-13 06:16:00|238.14|235.34|238.14|235.34|238.14|235.34|238.01|235.21|0
1642054570000|2022-01-13 06:16:10|238.27|235.47|238.27|235.47|238.27|235.47|238.27|235.47|0
1642054590000|2022-01-13 06:16:30|238.2|235.4|238.14|235.34|238.2|235.4|238.14|235.34|0
1642054600000|2022-01-13 06:16:40|238.27|235.47|238.14|235.34|238.27|235.47|238.14|235.34|0
1642054610000|2022-01-13 06:16:50|238.2|235.4|238.27|235.47|238.27|235.47|238.2|235.4|0
1642054620000|2022-01-13 06:17:00|238.14|235.34|238.01|235.21|238.14|235.34|238.01|235.21|0
1642054650000|2022-01-13 06:17:30|238.08|235.28|238.14|235.34|238.14|235.34|238.08|235.28|0
1642054660000|2022-01-13 06:17:40|238.01|235.21|238.01|235.21|238.08|235.28|238.01|235.21|0
1642054670000|2022-01-13 06:17:50|237.88|235.08|237.75|234.95|237.88|235.08|237.75|234.95|0
1642054680000|2022-01-13 06:18:00|237.62|234.82|237.62|234.82|237.62|234.82|237.62|234.82|0
1642054700000|2022-01-13 06:18:20|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1642054710000|2022-01-13 06:18:30|237.62|234.82|237.62|234.82|237.62|234.82|237.62|234.82|0
1642054720000|2022-01-13 06:18:40|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1642054730000|2022-01-13 06:18:50|237.62|234.82|237.62|234.82|237.69|234.89|237.62|234.82|0
1642054740000|2022-01-13 06:19:00|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1642054760000|2022-01-13 06:19:20|237.37|234.57|237.24|234.44|237.37|234.57|237.24|234.44|0
1642054770000|2022-01-13 06:19:30|237.11|234.31|237.18|234.38|237.18|234.38|237.11|234.31|0
1642054780000|2022-01-13 06:19:40|237.24|234.44|237.24|234.44|237.24|234.44|237.11|234.31|0
1642054790000|2022-01-13 06:19:50|237.18|234.38|237.24|234.44|237.24|234.44|237.18|234.38|0
1642054800000|2022-01-13 06:20:00|237.18|234.38|237.11|234.31|237.18|234.38|237.11|234.31|0
1642054810000|2022-01-13 06:20:10|236.6|233.8|236.73|233.93|236.73|233.93|236.6|233.8|0
1642054820000|2022-01-13 06:20:20|236.79|233.99|236.85|234.05|236.85|234.05|236.79|233.99|0
1642054830000|2022-01-13 06:20:30|236.79|233.99|236.73|233.93|236.79|233.99|236.73|233.93|0
1642054840000|2022-01-13 06:20:40|236.85|234.05|236.98|234.18|236.98|234.18|236.85|234.05|0
1642054850000|2022-01-13 06:20:50|236.92|234.12|236.85|234.05|236.92|234.12|236.85|234.05|0
1642054860000|2022-01-13 06:21:00|236.98|234.18|236.98|234.18|236.98|234.18|236.92|234.12|0
1642054870000|2022-01-13 06:21:10|236.92|234.12|236.98|234.18|236.98|234.18|236.92|234.12|0
1642054880000|2022-01-13 06:21:20|237.05|234.25|236.98|234.18|237.05|234.25|236.98|234.18|0
1642054890000|2022-01-13 06:21:30|237.11|234.31|237.11|234.31|237.11|234.31|237.11|234.31|0
1642054900000|2022-01-13 06:21:40|237.24|234.44|237.43|234.63|237.43|234.63|237.24|234.44|0
1642054910000|2022-01-13 06:21:50|237.37|234.57|237.24|234.44|237.43|234.63|237.24|234.44|0
1642054920000|2022-01-13 06:22:00|237.11|234.31|237.24|234.44|237.24|234.44|237.11|234.31|0
1642054930000|2022-01-13 06:22:10|237.3|234.5|237.24|234.44|237.3|234.5|237.24|234.44|0
1642054940000|2022-01-13 06:22:20|237.3|234.5|237.24|234.44|237.3|234.5|237.24|234.44|0
1642054950000|2022-01-13 06:22:30|237.05|234.25|237.11|234.31|237.11|234.31|237.05|234.25|0
1642054970000|2022-01-13 06:22:50|237.05|234.25|237.11|234.31|237.11|234.31|237.05|234.25|0
1642054980000|2022-01-13 06:23:00|237.05|234.25|236.98|234.18|237.05|234.25|236.98|234.18|0
1642054990000|2022-01-13 06:23:10|237.05|234.25|237.11|234.31|237.11|234.31|237.05|234.25|0
1642055000000|2022-01-13 06:23:20|237.24|234.44|237.24|234.44|237.24|234.44|237.24|234.44|0
1642055010000|2022-01-13 06:23:30|237.17|234.37|237.17|234.37|237.17|234.37|237.17|234.37|0
1642055020000|2022-01-13 06:23:40|237.24|234.44|237.24|234.44|237.24|234.44|237.17|234.37|0
1642055030000|2022-01-13 06:23:50|237.17|234.37|237.17|234.37|237.24|234.44|237.17|234.37|0
1642055040000|2022-01-13 06:24:00|237.11|234.31|237.05|234.25|237.11|234.31|237.05|234.25|0
1642055050000|2022-01-13 06:24:10|237.11|234.31|237.05|234.25|237.11|234.31|237.05|234.25|0
1642055060000|2022-01-13 06:24:20|237.11|234.31|237.11|234.31|237.11|234.31|237.11|234.31|0
1642055070000|2022-01-13 06:24:30|237.24|234.44|238.46|235.66|238.46|235.66|237.24|234.44|0
1642055080000|2022-01-13 06:24:40|238.4|235.6|238.4|235.6|238.4|235.6|238.33|235.53|0
1642055090000|2022-01-13 06:24:50|238.46|235.66|238.46|235.66|238.53|235.73|238.46|235.66|0
1642055110000|2022-01-13 06:25:10|238.59|235.79|238.59|235.79|238.59|235.79|238.59|235.79|0
1642055130000|2022-01-13 06:25:30|238.65|235.85|238.59|235.79|238.65|235.85|238.59|235.79|0
1642055160000|2022-01-13 06:26:00|238.46|235.66|238.59|235.79|238.59|235.79|238.46|235.66|0
1642055170000|2022-01-13 06:26:10|238.65|235.85|238.59|235.79|238.65|235.85|238.59|235.79|0
1642055180000|2022-01-13 06:26:20|238.65|235.85|238.59|235.79|238.65|235.85|238.59|235.79|0
1642055190000|2022-01-13 06:26:30|238.52|235.72|238.52|235.72|238.52|235.72|238.52|235.72|0
1642055200000|2022-01-13 06:26:40|238.46|235.66|238.46|235.66|238.46|235.66|238.46|235.66|0
1642055210000|2022-01-13 06:26:50|238.52|235.72|238.59|235.79|238.59|235.79|238.52|235.72|0
1642055230000|2022-01-13 06:27:10|238.65|235.85|238.71|235.91|238.71|235.91|238.65|235.85|0
1642055240000|2022-01-13 06:27:20|238.78|235.98|238.71|235.91|238.84|236.04|238.71|235.91|0
1642055250000|2022-01-13 06:27:30|238.78|235.98|238.84|236.04|238.84|236.04|238.78|235.98|0
1642055280000|2022-01-13 06:28:00|238.91|236.11|238.97|236.17|238.97|236.17|238.91|236.11|0
1642055300000|2022-01-13 06:28:20|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1642055340000|2022-01-13 06:29:00|239.23|236.43|239.23|236.43|239.23|236.43|239.23|236.43|0
1642055370000|2022-01-13 06:29:30|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1642055390000|2022-01-13 06:29:50|238.97|236.17|238.84|236.04|238.97|236.17|238.84|236.04|0
1642055400000|2022-01-13 06:30:00|238.97|236.17|238.97|236.17|238.97|236.17|238.97|236.17|0
1642055420000|2022-01-13 06:30:20|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1642055430000|2022-01-13 06:30:30|239.04|236.24|238.97|236.17|239.04|236.24|238.97|236.17|0
1642055440000|2022-01-13 06:30:40|239.1|236.3|239.23|236.43|239.23|236.43|239.1|236.3|0
1642055460000|2022-01-13 06:31:00|239.22|236.42|239.22|236.42|239.22|236.42|239.22|236.42|0
1642055470000|2022-01-13 06:31:10|238.97|236.17|238.97|236.17|238.97|236.17|238.97|236.17|0
1642055480000|2022-01-13 06:31:20|238.84|236.04|238.91|236.11|238.91|236.11|238.84|236.04|0
1642055490000|2022-01-13 06:31:30|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1642055520000|2022-01-13 06:32:00|238.91|236.11|238.84|236.04|238.91|236.11|238.84|236.04|0
1642055530000|2022-01-13 06:32:10|238.71|235.91|238.78|235.98|238.78|235.98|238.71|235.91|0
1642055540000|2022-01-13 06:32:20|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1642055550000|2022-01-13 06:32:30|238.91|236.11|238.97|236.17|238.97|236.17|238.91|236.11|0
1642055560000|2022-01-13 06:32:40|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1642055570000|2022-01-13 06:32:50|238.71|235.91|238.71|235.91|238.71|235.91|238.71|235.91|0
1642055590000|2022-01-13 06:33:10|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1642055620000|2022-01-13 06:33:40|238.71|235.91|238.71|235.91|238.71|235.91|238.71|235.91|0
1642055630000|2022-01-13 06:33:50|238.58|235.78|238.33|235.53|238.58|235.78|238.33|235.53|0
1642055640000|2022-01-13 06:34:00|238.2|235.4|238.2|235.4|238.2|235.4|238.2|235.4|0
1642055650000|2022-01-13 06:34:10|238.33|235.53|238.33|235.53|238.33|235.53|238.33|235.53|0
1642055660000|2022-01-13 06:34:20|238.2|235.4|238.07|235.27|238.2|235.4|238.07|235.27|0
1642055680000|2022-01-13 06:34:40|238.2|235.4|237.94|235.14|238.2|235.4|237.94|235.14|0
1642055690000|2022-01-13 06:34:50|238.07|235.27|238.07|235.27|238.07|235.27|238.07|235.27|0
1642055700000|2022-01-13 06:35:00|237.94|235.14|237.94|235.14|237.94|235.14|237.94|235.14|0
1642055720000|2022-01-13 06:35:20|238.07|235.27|238.07|235.27|238.07|235.27|237.94|235.14|0
1642055740000|2022-01-13 06:35:40|238.14|235.34|238.39|235.59|238.45|235.65|238.14|235.34|0
1642055750000|2022-01-13 06:35:50|238.33|235.53|238.33|235.53|238.39|235.59|238.33|235.53|0
1642055760000|2022-01-13 06:36:00|238.2|235.4|238.2|235.4|238.2|235.4|238.14|235.34|0
1642055780000|2022-01-13 06:36:20|238.14|235.34|238.14|235.34|238.14|235.34|238.14|235.34|0
1642055790000|2022-01-13 06:36:30|238.07|235.27|238.2|235.4|238.2|235.4|238.07|235.27|0
1642055800000|2022-01-13 06:36:40|238.14|235.34|238.26|235.46|238.26|235.46|238.14|235.34|0
1642055810000|2022-01-13 06:36:50|238.33|235.53|238.33|235.53|238.39|235.59|238.33|235.53|0
1642055820000|2022-01-13 06:37:00|238.39|235.59|238.39|235.59|238.45|235.65|238.39|235.59|0
1642055830000|2022-01-13 06:37:10|238.33|235.53|238.39|235.59|238.39|235.59|238.33|235.53|0
1642055840000|2022-01-13 06:37:20|238.33|235.53|238.07|235.27|238.33|235.53|238.07|235.27|0
1642055860000|2022-01-13 06:37:40|237.94|235.14|237.94|235.14|237.94|235.14|237.94|235.14|0
1642055870000|2022-01-13 06:37:50|238.01|235.21|238.07|235.27|238.07|235.27|238.01|235.21|0
1642055880000|2022-01-13 06:38:00|238.2|235.4|238.39|235.59|238.39|235.59|238.2|235.4|0
1642055890000|2022-01-13 06:38:10|238.32|235.52|238.45|235.65|238.45|235.65|238.32|235.52|0
1642055900000|2022-01-13 06:38:20|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642055910000|2022-01-13 06:38:30|238.45|235.65|238.32|235.52|238.45|235.65|238.32|235.52|0
1642055920000|2022-01-13 06:38:40|238.39|235.59|238.07|235.27|238.39|235.59|238.07|235.27|0
1642055930000|2022-01-13 06:38:50|238.01|235.21|238.07|235.27|238.07|235.27|238.01|235.21|0
1642055940000|2022-01-13 06:39:00|238.2|235.4|238.13|235.33|238.2|235.4|238.13|235.33|0
1642055950000|2022-01-13 06:39:10|238.2|235.4|238.39|235.59|238.39|235.59|238.2|235.4|0
1642055960000|2022-01-13 06:39:20|238.32|235.52|238.32|235.52|238.32|235.52|238.32|235.52|0
1642055970000|2022-01-13 06:39:30|238.39|235.59|238.39|235.59|238.39|235.59|238.32|235.52|0
1642055980000|2022-01-13 06:39:40|238.45|235.65|238.39|235.59|238.45|235.65|238.39|235.59|0
1642055990000|2022-01-13 06:39:50|238.32|235.52|238.26|235.46|238.32|235.52|238.2|235.4|0
1642056000000|2022-01-13 06:40:00|238.2|235.4|238.32|235.52|238.32|235.52|238.2|235.4|0
1642056010000|2022-01-13 06:40:10|238.2|235.4|238.39|235.59|238.39|235.59|238.2|235.4|0
1642056020000|2022-01-13 06:40:20|238.45|235.65|238.45|235.65|238.45|235.65|238.39|235.59|0
1642056030000|2022-01-13 06:40:30|238.58|235.78|238.52|235.72|238.65|235.85|238.52|235.72|0
1642056040000|2022-01-13 06:40:40|238.58|235.78|238.58|235.78|238.58|235.78|238.52|235.72|0
1642056070000|2022-01-13 06:41:10|238.65|235.85|238.65|235.85|238.65|235.85|238.58|235.78|0
1642056080000|2022-01-13 06:41:20|238.71|235.91|238.71|235.91|238.71|235.91|238.71|235.91|0
1642056090000|2022-01-13 06:41:30|238.58|235.78|238.65|235.85|238.65|235.85|238.58|235.78|0
1642056110000|2022-01-13 06:41:50|238.71|235.91|238.65|235.85|238.71|235.91|238.65|235.85|0
1642056120000|2022-01-13 06:42:00|238.71|235.91|238.84|236.04|238.84|236.04|238.71|235.91|0
1642056130000|2022-01-13 06:42:10|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1642056150000|2022-01-13 06:42:30|238.96|236.16|238.96|236.16|238.96|236.16|238.96|236.16|0
1642056160000|2022-01-13 06:42:40|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1642056170000|2022-01-13 06:42:50|238.96|236.16|238.96|236.16|238.96|236.16|238.96|236.16|0
1642056180000|2022-01-13 06:43:00|239.09|236.29|239.03|236.23|239.09|236.29|239.03|236.23|0
1642056190000|2022-01-13 06:43:10|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1642056220000|2022-01-13 06:43:40|239.03|236.23|239.16|236.36|239.16|236.36|239.03|236.23|0
1642056230000|2022-01-13 06:43:50|239.22|236.42|239.16|236.36|239.22|236.42|239.16|236.36|0
1642056240000|2022-01-13 06:44:00|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1642056250000|2022-01-13 06:44:10|239.03|236.23|239.09|236.29|239.09|236.29|238.96|236.16|0
1642056260000|2022-01-13 06:44:20|239.16|236.36|239.09|236.29|239.16|236.36|239.09|236.29|0
1642056280000|2022-01-13 06:44:40|239.16|236.36|239.09|236.29|239.16|236.36|239.09|236.29|0
1642056300000|2022-01-13 06:45:00|239.03|236.23|239.09|236.29|239.09|236.29|239.03|236.23|0
1642056320000|2022-01-13 06:45:20|238.96|236.16|238.96|236.16|239.03|236.23|238.96|236.16|0
1642056330000|2022-01-13 06:45:30|239.03|236.23|239.03|236.23|239.09|236.29|239.03|236.23|0
1642056340000|2022-01-13 06:45:40|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1642056350000|2022-01-13 06:45:50|239.16|236.36|239.16|236.36|239.16|236.36|239.09|236.29|0
1642056360000|2022-01-13 06:46:00|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1642056400000|2022-01-13 06:46:40|239.16|236.36|239.16|236.36|239.16|236.36|239.16|236.36|0
1642056410000|2022-01-13 06:46:50|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1642056420000|2022-01-13 06:47:00|239.22|236.42|239.22|236.42|239.22|236.42|239.22|236.42|0
1642056430000|2022-01-13 06:47:10|239.16|236.36|239.09|236.29|239.16|236.36|239.09|236.29|0
1642056440000|2022-01-13 06:47:20|239.22|236.42|239.22|236.42|239.28|236.48|239.22|236.42|0
1642056450000|2022-01-13 06:47:30|239.28|236.48|239.22|236.42|239.35|236.55|239.22|236.42|0
1642056460000|2022-01-13 06:47:40|239.35|236.55|239.35|236.55|239.35|236.55|239.28|236.48|0
1642056480000|2022-01-13 06:48:00|239.22|236.42|239.22|236.42|239.22|236.42|239.22|236.42|0
1642056490000|2022-01-13 06:48:10|239.16|236.36|239.09|236.29|239.16|236.36|239.09|236.29|0
1642056500000|2022-01-13 06:48:20|239.22|236.42|239.22|236.42|239.22|236.42|239.22|236.42|0
1642056510000|2022-01-13 06:48:30|239.35|236.55|239.34|236.54|239.35|236.55|239.34|236.54|0
1642056520000|2022-01-13 06:48:40|239.41|236.61|239.47|236.67|239.47|236.67|239.41|236.61|0
1642056550000|2022-01-13 06:49:10|239.41|236.61|239.47|236.67|239.47|236.67|239.41|236.61|0
1642056570000|2022-01-13 06:49:30|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1642056600000|2022-01-13 06:50:00|239.22|236.42|239.28|236.48|239.28|236.48|239.22|236.42|0
1642056610000|2022-01-13 06:50:10|239.34|236.54|239.41|236.61|239.41|236.61|239.34|236.54|0
1642056620000|2022-01-13 06:50:20|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1642056650000|2022-01-13 06:50:50|239.47|236.67|239.47|236.67|239.47|236.67|239.47|236.67|0
1642056680000|2022-01-13 06:51:20|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1642056690000|2022-01-13 06:51:30|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1642056700000|2022-01-13 06:51:40|239.86|237.06|239.99|237.19|239.99|237.19|239.86|237.06|0
1642056710000|2022-01-13 06:51:50|240.11|237.31|240.11|237.31|240.11|237.31|240.11|237.31|0
1642056720000|2022-01-13 06:52:00|240.18|237.38|240.24|237.44|240.24|237.44|240.18|237.38|0
1642056730000|2022-01-13 06:52:10|240.11|237.31|240.11|237.31|240.11|237.31|240.11|237.31|0
1642056740000|2022-01-13 06:52:20|239.99|237.19|239.86|237.06|239.99|237.19|239.86|237.06|0
1642056770000|2022-01-13 06:52:50|239.73|236.93|239.67|236.87|239.73|236.93|239.6|236.8|0
1642056780000|2022-01-13 06:53:00|239.6|236.8|239.73|236.93|239.73|236.93|239.6|236.8|0
1642056790000|2022-01-13 06:53:10|239.79|236.99|239.99|237.19|239.99|237.19|239.79|236.99|0
1642056810000|2022-01-13 06:53:30|239.98|237.18|239.86|237.06|239.98|237.18|239.86|237.06|0
1642056820000|2022-01-13 06:53:40|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1642056840000|2022-01-13 06:54:00|239.86|237.06|240.11|237.31|240.11|237.31|239.86|237.06|0
1642056850000|2022-01-13 06:54:10|240.24|237.44|240.24|237.44|240.24|237.44|240.24|237.44|0
1642056860000|2022-01-13 06:54:20|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1642056880000|2022-01-13 06:54:40|240.44|237.64|240.37|237.57|240.44|237.64|240.37|237.57|0
1642056890000|2022-01-13 06:54:50|240.44|237.64|240.37|237.57|240.44|237.64|240.37|237.57|0
1642056900000|2022-01-13 06:55:00|240.24|237.44|240.18|237.38|240.24|237.44|240.11|237.31|0
1642056910000|2022-01-13 06:55:10|240.24|237.44|240.31|237.51|240.31|237.51|240.24|237.44|0
1642056920000|2022-01-13 06:55:20|240.37|237.57|240.18|237.38|240.37|237.57|240.18|237.38|0
1642056930000|2022-01-13 06:55:30|240.11|237.31|240.11|237.31|240.11|237.31|240.11|237.31|0
1642056950000|2022-01-13 06:55:50|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1642056960000|2022-01-13 06:56:00|239.86|237.06|239.92|237.12|239.98|237.18|239.86|237.06|0
1642056970000|2022-01-13 06:56:10|239.86|237.06|239.98|237.18|239.98|237.18|239.86|237.06|0
1642056980000|2022-01-13 06:56:20|239.92|237.12|239.86|237.06|239.98|237.18|239.86|237.06|0
1642056990000|2022-01-13 06:56:30|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1642057000000|2022-01-13 06:56:40|240.11|237.31|239.98|237.18|240.11|237.31|239.98|237.18|0
1642057010000|2022-01-13 06:56:50|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1642057020000|2022-01-13 06:57:00|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1642057030000|2022-01-13 06:57:10|239.79|236.99|239.73|236.93|239.79|236.99|239.73|236.93|0
1642057050000|2022-01-13 06:57:30|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1642057070000|2022-01-13 06:57:50|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1642057080000|2022-01-13 06:58:00|239.92|237.12|239.98|237.18|239.98|237.18|239.92|237.12|0
1642057090000|2022-01-13 06:58:10|239.85|237.05|239.73|236.93|239.85|237.05|239.73|236.93|0
1642057130000|2022-01-13 06:58:50|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1642057140000|2022-01-13 06:59:00|239.92|237.12|239.85|237.05|239.92|237.12|239.85|237.05|0
1642057150000|2022-01-13 06:59:10|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1642057160000|2022-01-13 06:59:20|239.73|236.93|239.73|236.93|239.79|236.99|239.73|236.93|0
1642057180000|2022-01-13 06:59:40|239.72|236.92|239.85|237.05|239.85|237.05|239.72|236.92|0
1642057190000|2022-01-13 06:59:50|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1642057200000|2022-01-13 07:00:00|240.24|237.44|239.98|237.18|240.24|237.44|239.98|237.18|0
1642057210000|2022-01-13 07:00:10|239.72|236.92|239.98|237.18|239.98|237.18|239.72|236.92|0
1642057220000|2022-01-13 07:00:20|239.92|237.12|239.92|237.12|239.92|237.12|239.85|237.05|0
1642057230000|2022-01-13 07:00:30|239.98|237.18|240.11|237.31|240.11|237.31|239.98|237.18|0
1642057240000|2022-01-13 07:00:40|240.05|237.25|240.11|237.31|240.11|237.31|240.05|237.25|0
1642057260000|2022-01-13 07:01:00|240.18|237.38|240.11|237.31|240.24|237.44|239.85|237.05|0
1642057280000|2022-01-13 07:01:20|240.24|237.44|240.24|237.44|240.24|237.44|240.18|237.38|0
1642057290000|2022-01-13 07:01:30|240.05|237.25|240.05|237.25|240.05|237.25|240.05|237.25|0
1642057300000|2022-01-13 07:01:40|240.18|237.38|240.31|237.51|240.31|237.51|240.18|237.38|0
1642057310000|2022-01-13 07:01:50|240.24|237.44|240.5|237.7|240.5|237.7|240.24|237.44|0
1642057320000|2022-01-13 07:02:00|240.62|237.82|240.75|237.95|240.75|237.95|240.62|237.82|0
1642057330000|2022-01-13 07:02:10|240.88|238.08|240.75|237.95|240.95|238.15|240.75|237.95|0
1642057340000|2022-01-13 07:02:20|240.62|237.82|240.62|237.82|240.62|237.82|240.62|237.82|0
1642057350000|2022-01-13 07:02:30|240.75|237.95|241.01|238.21|241.01|238.21|240.75|237.95|0
1642057360000|2022-01-13 07:02:40|240.88|238.08|240.88|238.08|240.95|238.15|240.88|238.08|0
1642057370000|2022-01-13 07:02:50|240.82|238.02|240.82|238.02|240.82|238.02|240.75|237.95|0
1642057380000|2022-01-13 07:03:00|240.88|238.08|240.82|238.02|240.88|238.08|240.82|238.02|0
1642057390000|2022-01-13 07:03:10|240.88|238.08|241.01|238.21|241.01|238.21|240.88|238.08|0
1642057400000|2022-01-13 07:03:20|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1642057410000|2022-01-13 07:03:30|241.27|238.47|241.53|238.73|241.53|238.73|241.27|238.47|0
1642057420000|2022-01-13 07:03:40|241.4|238.6|241.4|238.6|241.46|238.66|241.4|238.6|0
1642057430000|2022-01-13 07:03:50|241.27|238.47|241.14|238.34|241.27|238.47|241.14|238.34|0
1642057440000|2022-01-13 07:04:00|241.21|238.41|241.34|238.54|241.4|238.6|241.21|238.41|0
1642057450000|2022-01-13 07:04:10|241.4|238.6|241.27|238.47|241.4|238.6|241.27|238.47|0
1642057460000|2022-01-13 07:04:20|241.14|238.34|241.14|238.34|241.14|238.34|241.08|238.28|0
1642057470000|2022-01-13 07:04:30|241.27|238.47|241.27|238.47|241.27|238.47|241.21|238.41|0
1642057480000|2022-01-13 07:04:40|241.4|238.6|241.53|238.73|241.53|238.73|241.4|238.6|0
1642057490000|2022-01-13 07:04:50|241.78|238.98|241.53|238.73|241.78|238.98|241.53|238.73|0
1642057500000|2022-01-13 07:05:00|241.4|238.6|241.53|238.73|241.53|238.73|241.4|238.6|0
1642057510000|2022-01-13 07:05:10|241.65|238.85|241.53|238.73|241.65|238.85|241.53|238.73|0
1642057520000|2022-01-13 07:05:20|241.65|238.85|241.91|239.11|242.04|239.24|241.65|238.85|0
1642057530000|2022-01-13 07:05:30|241.78|238.98|241.85|239.05|241.91|239.11|241.78|238.98|0
1642057540000|2022-01-13 07:05:40|241.78|238.98|241.91|239.11|241.91|239.11|241.72|238.92|0
1642057550000|2022-01-13 07:05:50|242.04|239.24|241.91|239.11|242.04|239.24|241.91|239.11|0
1642057560000|2022-01-13 07:06:00|241.98|239.18|242.04|239.24|242.04|239.24|241.98|239.18|0
1642057570000|2022-01-13 07:06:10|241.91|239.11|241.78|238.98|241.91|239.11|241.78|238.98|0
1642057580000|2022-01-13 07:06:20|241.85|239.05|241.91|239.11|241.91|239.11|241.78|238.98|0
1642057590000|2022-01-13 07:06:30|241.98|239.18|242.04|239.24|242.04|239.24|241.98|239.18|0
1642057610000|2022-01-13 07:06:50|242.17|239.37|242.04|239.24|242.17|239.37|242.04|239.24|0
1642057620000|2022-01-13 07:07:00|241.98|239.18|241.91|239.11|242.04|239.24|241.91|239.11|0
1642057630000|2022-01-13 07:07:10|241.78|238.98|241.4|238.6|241.78|238.98|241.4|238.6|0
1642057640000|2022-01-13 07:07:20|241.52|238.72|241.65|238.85|241.65|238.85|241.52|238.72|0
1642057650000|2022-01-13 07:07:30|241.52|238.72|241.52|238.72|241.52|238.72|241.4|238.6|0
1642057660000|2022-01-13 07:07:40|241.46|238.66|241.27|238.47|241.46|238.66|241.27|238.47|0
1642057670000|2022-01-13 07:07:50|241.4|238.6|241.33|238.53|241.4|238.6|241.33|238.53|0
1642057680000|2022-01-13 07:08:00|241.27|238.47|241.27|238.47|241.27|238.47|241.2|238.4|0
1642057690000|2022-01-13 07:08:10|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1642057700000|2022-01-13 07:08:20|241.46|238.66|241.27|238.47|241.46|238.66|241.27|238.47|0
1642057710000|2022-01-13 07:08:30|241.14|238.34|241.2|238.4|241.2|238.4|241.14|238.34|0
1642057720000|2022-01-13 07:08:40|241.27|238.47|241.2|238.4|241.27|238.47|241.2|238.4|0
1642057730000|2022-01-13 07:08:50|241.14|238.34|241.14|238.34|241.14|238.34|241.14|238.34|0
1642057740000|2022-01-13 07:09:00|240.95|238.15|240.88|238.08|241.01|238.21|240.88|238.08|0
1642057750000|2022-01-13 07:09:10|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1642057760000|2022-01-13 07:09:20|240.88|238.08|240.95|238.15|240.95|238.15|240.88|238.08|0
1642057770000|2022-01-13 07:09:30|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1642057800000|2022-01-13 07:10:00|241.14|238.34|241.01|238.21|241.14|238.34|241.01|238.21|0
1642057810000|2022-01-13 07:10:10|240.95|238.15|240.88|238.08|240.95|238.15|240.88|238.08|0
1642057820000|2022-01-13 07:10:20|240.75|237.95|240.62|237.82|240.75|237.95|240.62|237.82|0
1642057830000|2022-01-13 07:10:30|240.75|237.95|240.69|237.89|240.75|237.95|240.69|237.89|0
1642057840000|2022-01-13 07:10:40|240.75|237.95|240.75|237.95|240.75|237.95|240.62|237.82|0
1642057850000|2022-01-13 07:10:50|240.62|237.82|240.62|237.82|240.62|237.82|240.62|237.82|0
1642057860000|2022-01-13 07:11:00|240.69|237.89|240.69|237.89|240.69|237.89|240.62|237.82|0
1642057870000|2022-01-13 07:11:10|240.62|237.82|240.62|237.82|240.75|237.95|240.62|237.82|0
1642057880000|2022-01-13 07:11:20|240.69|237.89|240.69|237.89|240.69|237.89|240.62|237.82|0
1642057890000|2022-01-13 07:11:30|240.75|237.95|240.88|238.08|240.88|238.08|240.75|237.95|0
1642057900000|2022-01-13 07:11:40|240.94|238.14|241.01|238.21|241.01|238.21|240.94|238.14|0
1642057910000|2022-01-13 07:11:50|241.14|238.34|241.07|238.27|241.14|238.34|241.01|238.21|0
1642057920000|2022-01-13 07:12:00|241.01|238.21|241.26|238.46|241.26|238.46|241.01|238.21|0
1642057930000|2022-01-13 07:12:10|241.2|238.4|241.07|238.27|241.26|238.46|241.07|238.27|0
1642057940000|2022-01-13 07:12:20|241.01|238.21|241.01|238.21|241.14|238.34|241.01|238.21|0
1642057950000|2022-01-13 07:12:30|241.07|238.27|241.39|238.59|241.39|238.59|241.07|238.27|0
1642057960000|2022-01-13 07:12:40|241.26|238.46|241.26|238.46|241.26|238.46|241.26|238.46|0
1642057970000|2022-01-13 07:12:50|241.39|238.59|241.39|238.59|241.52|238.72|241.39|238.59|0
1642057980000|2022-01-13 07:13:00|241.26|238.46|241.46|238.66|241.46|238.66|241.26|238.46|0
1642057990000|2022-01-13 07:13:10|241.33|238.53|241.33|238.53|241.33|238.53|241.26|238.46|0
1642058000000|2022-01-13 07:13:20|241.26|238.46|241.13|238.33|241.26|238.46|241.13|238.33|0
1642058010000|2022-01-13 07:13:30|241.01|238.21|240.88|238.08|241.01|238.21|240.88|238.08|0
1642058020000|2022-01-13 07:13:40|241.01|238.21|241.13|238.33|241.13|238.33|241.01|238.21|0
1642058030000|2022-01-13 07:13:50|241.26|238.46|241.13|238.33|241.26|238.46|241.13|238.33|0
1642058040000|2022-01-13 07:14:00|241.07|238.27|241.26|238.46|241.26|238.46|241.07|238.27|0
1642058050000|2022-01-13 07:14:10|241.39|238.59|241.39|238.59|241.39|238.59|241.39|238.59|0
1642058060000|2022-01-13 07:14:20|241.26|238.46|241.2|238.4|241.26|238.46|241.2|238.4|0
1642058070000|2022-01-13 07:14:30|241.13|238.33|241.13|238.33|241.13|238.33|241.13|238.33|0
1642058080000|2022-01-13 07:14:40|241.2|238.4|241.2|238.4|241.2|238.4|241.13|238.33|0
1642058090000|2022-01-13 07:14:50|241.26|238.46|241|238.2|241.26|238.46|241|238.2|0
1642058100000|2022-01-13 07:15:00|241.13|238.33|240.94|238.14|241.13|238.33|240.94|238.14|0
1642058110000|2022-01-13 07:15:10|240.88|238.08|240.88|238.08|240.88|238.08|240.75|237.95|0
1642058120000|2022-01-13 07:15:20|240.75|237.95|240.69|237.89|240.75|237.95|240.69|237.89|0
1642058130000|2022-01-13 07:15:30|240.75|237.95|240.56|237.76|240.75|237.95|240.56|237.76|0
1642058140000|2022-01-13 07:15:40|240.62|237.82|240.56|237.76|240.62|237.82|240.49|237.69|0
1642058150000|2022-01-13 07:15:50|240.62|237.82|240.62|237.82|240.68|237.88|240.62|237.82|0
1642058160000|2022-01-13 07:16:00|240.68|237.88|240.68|237.88|240.68|237.88|240.62|237.82|0
1642058170000|2022-01-13 07:16:10|240.62|237.82|240.56|237.76|240.62|237.82|240.56|237.76|0
1642058180000|2022-01-13 07:16:20|240.62|237.82|240.62|237.82|240.62|237.82|240.49|237.69|0
1642058190000|2022-01-13 07:16:30|240.68|237.88|240.75|237.95|240.75|237.95|240.62|237.82|0
1642058200000|2022-01-13 07:16:40|240.68|237.88|240.88|238.08|240.88|238.08|240.62|237.82|0
1642058220000|2022-01-13 07:17:00|240.81|238.01|241.13|238.33|241.13|238.33|240.81|238.01|0
1642058230000|2022-01-13 07:17:10|241.07|238.27|241.13|238.33|241.13|238.33|241.07|238.27|0
1642058240000|2022-01-13 07:17:20|241.26|238.46|241.13|238.33|241.26|238.46|241.13|238.33|0
1642058250000|2022-01-13 07:17:30|241|238.2|241|238.2|241|238.2|241|238.2|0
1642058260000|2022-01-13 07:17:40|241.13|238.33|241.13|238.33|241.13|238.33|241.13|238.33|0
1642058280000|2022-01-13 07:18:00|241|238.2|241.2|238.4|241.26|238.46|241|238.2|0
1642058290000|2022-01-13 07:18:10|241.26|238.46|241.26|238.46|241.39|238.59|241.26|238.46|0
1642058300000|2022-01-13 07:18:20|241.33|238.53|241.33|238.53|241.33|238.53|241.33|238.53|0
1642058310000|2022-01-13 07:18:30|241.26|238.46|241.52|238.72|241.52|238.72|241.26|238.46|0
1642058330000|2022-01-13 07:18:50|241.39|238.59|241.52|238.72|241.52|238.72|241.39|238.59|0
1642058350000|2022-01-13 07:19:10|241.65|238.85|241.59|238.79|241.65|238.85|241.59|238.79|0
1642058360000|2022-01-13 07:19:20|241.52|238.72|241.65|238.85|241.65|238.85|241.52|238.72|0
1642058370000|2022-01-13 07:19:30|241.59|238.79|241.59|238.79|241.59|238.79|241.59|238.79|0
1642058380000|2022-01-13 07:19:40|241.52|238.72|241.52|238.72|241.52|238.72|241.52|238.72|0
1642058390000|2022-01-13 07:19:50|241.39|238.59|241.39|238.59|241.39|238.59|241.39|238.59|0
1642058400000|2022-01-13 07:20:00|241.26|238.46|241.26|238.46|241.26|238.46|241.26|238.46|0
1642058410000|2022-01-13 07:20:10|241.13|238.33|241.13|238.33|241.13|238.33|241.13|238.33|0
1642058420000|2022-01-13 07:20:20|241.2|238.4|241.26|238.46|241.26|238.46|241.2|238.4|0
1642058430000|2022-01-13 07:20:30|241.39|238.59|241.26|238.46|241.39|238.59|241.26|238.46|0
1642058440000|2022-01-13 07:20:40|241.33|238.53|241.33|238.53|241.33|238.53|241.33|238.53|0
1642058450000|2022-01-13 07:20:50|241.26|238.46|241.33|238.53|241.33|238.53|241.26|238.46|0
1642058460000|2022-01-13 07:21:00|241.26|238.46|241.13|238.33|241.26|238.46|241.13|238.33|0
1642058470000|2022-01-13 07:21:10|241.2|238.4|241.13|238.33|241.2|238.4|241.13|238.33|0
1642058480000|2022-01-13 07:21:20|241.26|238.46|241.13|238.33|241.26|238.46|241.13|238.33|0
1642058490000|2022-01-13 07:21:30|241|238.2|241|238.2|241|238.2|241|238.2|0
1642058500000|2022-01-13 07:21:40|241.13|238.33|241.13|238.33|241.13|238.33|241.13|238.33|0
1642058510000|2022-01-13 07:21:50|241.07|238.27|241|238.2|241.07|238.27|241|238.2|0
1642058520000|2022-01-13 07:22:00|241.07|238.27|241.13|238.33|241.13|238.33|241.07|238.27|0
1642058530000|2022-01-13 07:22:10|241.07|238.27|241.26|238.46|241.26|238.46|241.07|238.27|0
1642058560000|2022-01-13 07:22:40|241.13|238.33|241.13|238.33|241.13|238.33|241.13|238.33|0
1642058570000|2022-01-13 07:22:50|241.2|238.4|241.26|238.46|241.26|238.46|241.2|238.4|0
1642058590000|2022-01-13 07:23:10|241.39|238.59|241.2|238.4|241.39|238.59|241.2|238.4|0
1642058600000|2022-01-13 07:23:20|241.26|238.46|241.39|238.59|241.39|238.59|241.26|238.46|0
1642058610000|2022-01-13 07:23:30|241.26|238.46|241.26|238.46|241.33|238.53|241.26|238.46|0
1642058620000|2022-01-13 07:23:40|241.33|238.53|241.39|238.59|241.39|238.59|241.33|238.53|0
1642058630000|2022-01-13 07:23:50|241.26|238.46|241.26|238.46|241.26|238.46|241.26|238.46|0
1642058650000|2022-01-13 07:24:10|241.39|238.59|241.33|238.53|241.39|238.59|241.26|238.46|0
1642058660000|2022-01-13 07:24:20|241.39|238.59|241.58|238.78|241.65|238.85|241.39|238.59|0
1642058670000|2022-01-13 07:24:30|241.65|238.85|241.52|238.72|241.65|238.85|241.52|238.72|0
1642058680000|2022-01-13 07:24:40|241.58|238.78|241.58|238.78|241.58|238.78|241.58|238.78|0
1642058690000|2022-01-13 07:24:50|241.52|238.72|241.52|238.72|241.65|238.85|241.52|238.72|0
1642058700000|2022-01-13 07:25:00|241.39|238.59|241.39|238.59|241.39|238.59|241.39|238.59|0
1642058710000|2022-01-13 07:25:10|241.26|238.46|241.13|238.33|241.26|238.46|241.13|238.33|0
1642058720000|2022-01-13 07:25:20|241|238.2|241.07|238.27|241.13|238.33|241|238.2|0
1642058730000|2022-01-13 07:25:30|241|238.2|241.13|238.33|241.13|238.33|241|238.2|0
1642058740000|2022-01-13 07:25:40|241.07|238.27|241|238.2|241.07|238.27|241|238.2|0
1642058750000|2022-01-13 07:25:50|240.87|238.07|240.87|238.07|240.87|238.07|240.87|238.07|0
1642058760000|2022-01-13 07:26:00|240.81|238.01|240.81|238.01|240.81|238.01|240.74|237.94|0
1642058770000|2022-01-13 07:26:10|240.87|238.07|240.81|238.01|240.87|238.07|240.81|238.01|0
1642058780000|2022-01-13 07:26:20|240.74|237.94|238.65|235.85|240.81|238.01|238.65|235.85|0
1642058790000|2022-01-13 07:26:30|238.59|235.79|238.59|235.79|238.59|235.79|238.59|235.79|0
1642058800000|2022-01-13 07:26:40|241.03|238.23|240.83|238.03|241.03|238.23|240.7|237.9|0
1642058810000|2022-01-13 07:26:50|240.7|237.9|240.83|238.03|240.83|238.03|240.7|237.9|0
1642058820000|2022-01-13 07:27:00|240.96|238.16|240.96|238.16|240.96|238.16|240.83|238.03|0
1642058840000|2022-01-13 07:27:20|240.83|238.03|240.83|238.03|240.83|238.03|240.77|237.97|0
1642058850000|2022-01-13 07:27:30|240.96|238.16|240.7|237.9|240.96|238.16|240.7|237.9|0
1642058860000|2022-01-13 07:27:40|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1642058870000|2022-01-13 07:27:50|240.83|238.03|241.48|238.68|241.61|238.81|240.83|238.03|0
1642058880000|2022-01-13 07:28:00|241.35|238.55|241.35|238.55|241.35|238.55|241.35|238.55|0
1642058890000|2022-01-13 07:28:10|241.22|238.42|241.35|238.55|241.35|238.55|241.22|238.42|0
1642058900000|2022-01-13 07:28:20|241.48|238.68|241.35|238.55|241.48|238.68|241.35|238.55|0
1642058910000|2022-01-13 07:28:30|241.41|238.61|241.61|238.81|241.99|239.19|241.41|238.61|0
1642058920000|2022-01-13 07:28:40|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1642058930000|2022-01-13 07:28:50|241.86|239.06|241.99|239.19|241.99|239.19|241.86|239.06|0
1642058940000|2022-01-13 07:29:00|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1642058950000|2022-01-13 07:29:10|241.93|239.13|241.99|239.19|241.99|239.19|241.86|239.06|0
1642058960000|2022-01-13 07:29:20|241.86|239.06|241.73|238.93|241.86|239.06|241.73|238.93|0
1642058970000|2022-01-13 07:29:30|241.61|238.81|241.48|238.68|241.61|238.81|241.48|238.68|0
1642058980000|2022-01-13 07:29:40|241.54|238.74|241.35|238.55|241.54|238.74|241.35|238.55|0
1642058990000|2022-01-13 07:29:50|241.22|238.42|241.35|238.55|241.35|238.55|241.22|238.42|0
1642059000000|2022-01-13 07:30:00|241.48|238.68|241.35|238.55|241.48|238.68|241.35|238.55|0
1642059020000|2022-01-13 07:30:20|241.41|238.61|241.41|238.61|241.41|238.61|241.41|238.61|0
1642059030000|2022-01-13 07:30:30|241.48|238.68|241.22|238.42|241.48|238.68|241.22|238.42|0
1642059040000|2022-01-13 07:30:40|241.09|238.29|241.16|238.36|241.16|238.36|241.09|238.29|0
1642059050000|2022-01-13 07:30:50|241.22|238.42|241.22|238.42|241.22|238.42|241.09|238.29|0
1642059060000|2022-01-13 07:31:00|241.28|238.48|241.22|238.42|241.28|238.48|241.22|238.42|0
1642059070000|2022-01-13 07:31:10|241.35|238.55|241.22|238.42|241.35|238.55|241.22|238.42|0
1642059080000|2022-01-13 07:31:20|241.09|238.29|241.09|238.29|241.09|238.29|240.96|238.16|0
1642059090000|2022-01-13 07:31:30|241.03|238.23|241.09|238.29|241.09|238.29|241.03|238.23|0
1642059100000|2022-01-13 07:31:40|240.96|238.16|241.09|238.29|241.09|238.29|240.96|238.16|0
1642059110000|2022-01-13 07:31:50|241.03|238.23|240.96|238.16|241.09|238.29|240.96|238.16|0
1642059120000|2022-01-13 07:32:00|241.09|238.29|241.09|238.29|241.09|238.29|241.09|238.29|0
1642059130000|2022-01-13 07:32:10|241.03|238.23|240.96|238.16|241.09|238.29|240.96|238.16|0
1642059140000|2022-01-13 07:32:20|241.03|238.23|241.09|238.29|241.09|238.29|240.96|238.16|0
1642059160000|2022-01-13 07:32:40|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1642059170000|2022-01-13 07:32:50|241.09|238.29|241.09|238.29|241.09|238.29|241.09|238.29|0
1642059180000|2022-01-13 07:33:00|241.15|238.35|241.09|238.29|241.15|238.35|241.09|238.29|0
1642059190000|2022-01-13 07:33:10|240.96|238.16|240.96|238.16|240.96|238.16|240.96|238.16|0
1642059200000|2022-01-13 07:33:20|240.83|238.03|240.96|238.16|240.96|238.16|240.83|238.03|0
1642059220000|2022-01-13 07:33:40|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1642059230000|2022-01-13 07:33:50|240.96|238.16|240.96|238.16|240.96|238.16|240.83|238.03|0
1642059240000|2022-01-13 07:34:00|240.9|238.1|240.96|238.16|240.96|238.16|240.9|238.1|0
1642059250000|2022-01-13 07:34:10|241.09|238.29|241.22|238.42|241.22|238.42|241.09|238.29|0
1642059260000|2022-01-13 07:34:20|241.09|238.29|240.96|238.16|241.09|238.29|240.96|238.16|0
1642059280000|2022-01-13 07:34:40|240.9|238.1|240.83|238.03|240.96|238.16|240.83|238.03|0
1642059290000|2022-01-13 07:34:50|240.96|238.16|241.09|238.29|241.09|238.29|240.96|238.16|0
1642059300000|2022-01-13 07:35:00|240.96|238.16|240.96|238.16|241.02|238.22|240.96|238.16|0
1642059310000|2022-01-13 07:35:10|241.09|238.29|241.09|238.29|241.09|238.29|241.09|238.29|0
1642059320000|2022-01-13 07:35:20|241.22|238.42|241.34|238.54|241.34|238.54|241.22|238.42|0
1642059330000|2022-01-13 07:35:30|241.47|238.67|241.41|238.61|241.47|238.67|241.34|238.54|0
1642059340000|2022-01-13 07:35:40|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1642059350000|2022-01-13 07:35:50|241.21|238.41|241.21|238.41|241.21|238.41|241.21|238.41|0
1642059360000|2022-01-13 07:36:00|241.34|238.54|241.47|238.67|241.47|238.67|241.28|238.48|0
1642059380000|2022-01-13 07:36:20|241.6|238.8|241.67|238.87|241.67|238.87|241.6|238.8|0
1642059390000|2022-01-13 07:36:30|241.73|238.93|241.8|239|241.86|239.06|241.73|238.93|0
1642059400000|2022-01-13 07:36:40|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1642059410000|2022-01-13 07:36:50|241.99|239.19|241.86|239.06|241.99|239.19|241.86|239.06|0
1642059420000|2022-01-13 07:37:00|241.73|238.93|241.86|239.06|241.86|239.06|241.73|238.93|0
1642059430000|2022-01-13 07:37:10|241.73|238.93|241.86|239.06|241.86|239.06|241.73|238.93|0
1642059440000|2022-01-13 07:37:20|241.73|238.93|241.86|239.06|241.86|239.06|241.73|238.93|0
1642059450000|2022-01-13 07:37:30|241.8|239|241.93|239.13|241.93|239.13|241.8|239|0
1642059460000|2022-01-13 07:37:40|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1642059470000|2022-01-13 07:37:50|241.86|239.06|241.73|238.93|241.86|239.06|241.73|238.93|0
1642059480000|2022-01-13 07:38:00|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1642059490000|2022-01-13 07:38:10|241.54|238.74|241.73|238.93|241.73|238.93|241.54|238.74|0
1642059500000|2022-01-13 07:38:20|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1642059510000|2022-01-13 07:38:30|241.73|238.93|241.47|238.67|241.73|238.93|241.47|238.67|0
1642059520000|2022-01-13 07:38:40|241.34|238.54|241.41|238.61|241.41|238.61|241.34|238.54|0
1642059530000|2022-01-13 07:38:50|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1642059540000|2022-01-13 07:39:00|241.28|238.48|241.08|238.28|241.28|238.48|241.08|238.28|0
1642059550000|2022-01-13 07:39:10|241.21|238.41|241.21|238.41|241.21|238.41|241.21|238.41|0
1642059560000|2022-01-13 07:39:20|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1642059570000|2022-01-13 07:39:30|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1642059590000|2022-01-13 07:39:50|240.96|238.16|240.83|238.03|240.96|238.16|240.83|238.03|0
1642059600000|2022-01-13 07:40:00|240.76|237.96|240.96|238.16|240.96|238.16|240.76|237.96|0
1642059610000|2022-01-13 07:40:10|240.83|238.03|240.96|238.16|240.96|238.16|240.83|238.03|0
1642059620000|2022-01-13 07:40:20|240.89|238.09|240.83|238.03|240.89|238.09|240.83|238.03|0
1642059630000|2022-01-13 07:40:30|240.7|237.9|240.76|237.96|240.83|238.03|240.7|237.9|0
1642059640000|2022-01-13 07:40:40|240.83|238.03|240.7|237.9|240.83|238.03|240.57|237.77|0
1642059660000|2022-01-13 07:41:00|240.57|237.77|240.57|237.77|240.57|237.77|240.57|237.77|0
1642059670000|2022-01-13 07:41:10|240.64|237.84|240.7|237.9|240.7|237.9|240.64|237.84|0
1642059680000|2022-01-13 07:41:20|240.64|237.84|240.64|237.84|240.64|237.84|240.64|237.84|0
1642059690000|2022-01-13 07:41:30|240.57|237.77|240.57|237.77|240.57|237.77|240.57|237.77|0
1642059700000|2022-01-13 07:41:40|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1642059720000|2022-01-13 07:42:00|240.57|237.77|240.7|237.9|240.7|237.9|240.57|237.77|0
1642059730000|2022-01-13 07:42:10|240.57|237.77|240.7|237.9|240.7|237.9|240.57|237.77|0
1642059740000|2022-01-13 07:42:20|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1642059750000|2022-01-13 07:42:30|240.7|237.9|240.76|237.96|240.76|237.96|240.7|237.9|0
1642059760000|2022-01-13 07:42:40|240.7|237.9|240.7|237.9|240.76|237.96|240.7|237.9|0
1642059770000|2022-01-13 07:42:50|240.83|238.03|240.82|238.02|240.83|238.03|240.82|238.02|0
1642059790000|2022-01-13 07:43:10|240.76|237.96|240.95|238.15|240.95|238.15|240.76|237.96|0
1642059800000|2022-01-13 07:43:20|241.02|238.22|240.95|238.15|241.02|238.22|240.95|238.15|0
1642059810000|2022-01-13 07:43:30|241.02|238.22|241.02|238.22|241.02|238.22|241.02|238.22|0
1642059820000|2022-01-13 07:43:40|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1642059840000|2022-01-13 07:44:00|241.02|238.22|241.08|238.28|241.08|238.28|240.95|238.15|0
1642059860000|2022-01-13 07:44:20|241.15|238.35|241.21|238.41|241.21|238.41|241.15|238.35|0
1642059870000|2022-01-13 07:44:30|241.15|238.35|241.28|238.48|241.28|238.48|241.15|238.35|0
1642059880000|2022-01-13 07:44:40|241.21|238.41|241.47|238.67|241.47|238.67|241.21|238.41|0
1642059910000|2022-01-13 07:45:10|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1642059930000|2022-01-13 07:45:30|241.47|238.67|241.54|238.74|241.54|238.74|241.47|238.67|0
1642059940000|2022-01-13 07:45:40|241.6|238.8|241.34|238.54|241.6|238.8|241.34|238.54|0
1642059950000|2022-01-13 07:45:50|241.47|238.67|241.47|238.67|241.47|238.67|241.34|238.54|0
1642059960000|2022-01-13 07:46:00|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1642059970000|2022-01-13 07:46:10|241.47|238.67|241.54|238.74|241.54|238.74|241.47|238.67|0
1642059980000|2022-01-13 07:46:20|241.47|238.67|241.21|238.41|241.47|238.67|241.21|238.41|0
1642059990000|2022-01-13 07:46:30|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1642060000000|2022-01-13 07:46:40|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1642060020000|2022-01-13 07:47:00|240.82|238.02|240.95|238.15|240.95|238.15|240.82|238.02|0
1642060030000|2022-01-13 07:47:10|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1642060040000|2022-01-13 07:47:20|241.21|238.41|241.21|238.41|241.21|238.41|241.21|238.41|0
1642060050000|2022-01-13 07:47:30|241.28|238.48|241.34|238.54|241.34|238.54|241.28|238.48|0
1642060060000|2022-01-13 07:47:40|241.21|238.41|241.08|238.28|241.21|238.41|241.08|238.28|0
1642060070000|2022-01-13 07:47:50|241.21|238.41|241.34|238.54|241.34|238.54|241.21|238.41|0
1642060080000|2022-01-13 07:48:00|241.41|238.61|241.47|238.67|241.47|238.67|241.34|238.54|0
1642060090000|2022-01-13 07:48:10|241.34|238.54|241.41|238.61|241.41|238.61|241.34|238.54|0
1642060100000|2022-01-13 07:48:20|241.47|238.67|241.47|238.67|241.47|238.67|241.41|238.61|0
1642060120000|2022-01-13 07:48:40|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1642060130000|2022-01-13 07:48:50|241.47|238.67|241.53|238.73|241.53|238.73|241.47|238.67|0
1642060140000|2022-01-13 07:49:00|241.6|238.8|241.6|238.8|241.6|238.8|241.53|238.73|0
1642060150000|2022-01-13 07:49:10|241.47|238.67|241.4|238.6|241.47|238.67|241.4|238.6|0
1642060160000|2022-01-13 07:49:20|241.34|238.54|241.21|238.41|241.34|238.54|241.21|238.41|0
1642060170000|2022-01-13 07:49:30|241.15|238.35|241.08|238.28|241.15|238.35|241.08|238.28|0
1642060180000|2022-01-13 07:49:40|241.15|238.35|241.08|238.28|241.21|238.41|240.95|238.15|0
1642060200000|2022-01-13 07:50:00|241.21|238.41|241.15|238.35|241.21|238.41|241.08|238.28|0
1642060210000|2022-01-13 07:50:10|241.21|238.41|241.08|238.28|241.21|238.41|241.08|238.28|0
1642060220000|2022-01-13 07:50:20|241.02|238.22|241.02|238.22|241.02|238.22|240.95|238.15|0
1642060230000|2022-01-13 07:50:30|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1642060250000|2022-01-13 07:50:50|241.02|238.22|240.95|238.15|241.02|238.22|240.95|238.15|0
1642060260000|2022-01-13 07:51:00|241.08|238.28|240.95|238.15|241.08|238.28|240.95|238.15|0
1642060270000|2022-01-13 07:51:10|241.02|238.22|241.08|238.28|241.08|238.28|241.02|238.22|0
1642060280000|2022-01-13 07:51:20|240.95|238.15|240.95|238.15|241.02|238.22|240.95|238.15|0
1642060290000|2022-01-13 07:51:30|241.02|238.22|240.95|238.15|241.02|238.22|240.95|238.15|0
1642060300000|2022-01-13 07:51:40|241.02|238.22|241.08|238.28|241.08|238.28|241.02|238.22|0
1642060310000|2022-01-13 07:51:50|241.02|238.22|241.08|238.28|241.08|238.28|241.02|238.22|0
1642060330000|2022-01-13 07:52:10|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1642060340000|2022-01-13 07:52:20|241.08|238.28|241.21|238.41|241.21|238.41|241.08|238.28|0
1642060350000|2022-01-13 07:52:30|241.15|238.35|241.08|238.28|241.15|238.35|241.08|238.28|0
1642060360000|2022-01-13 07:52:40|241.21|238.41|241.08|238.28|241.21|238.41|241.08|238.28|0
1642060380000|2022-01-13 07:53:00|241.02|238.22|241.08|238.28|241.08|238.28|240.95|238.15|0
1642060400000|2022-01-13 07:53:20|240.95|238.15|241.08|238.28|241.08|238.28|240.95|238.15|0
1642060410000|2022-01-13 07:53:30|241.21|238.41|241.21|238.41|241.21|238.41|241.21|238.41|0
1642060420000|2022-01-13 07:53:40|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1642060430000|2022-01-13 07:53:50|241.21|238.41|241.14|238.34|241.21|238.41|241.14|238.34|0
1642060440000|2022-01-13 07:54:00|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1642060450000|2022-01-13 07:54:10|241.21|238.41|241.21|238.41|241.21|238.41|241.21|238.41|0
1642060460000|2022-01-13 07:54:20|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1642060480000|2022-01-13 07:54:40|241.33|238.53|241.33|238.53|241.33|238.53|241.33|238.53|0
1642060500000|2022-01-13 07:55:00|241.46|238.66|241.33|238.53|241.46|238.66|241.33|238.53|0
1642060510000|2022-01-13 07:55:10|241.21|238.41|241.21|238.41|241.21|238.41|241.21|238.41|0
1642060520000|2022-01-13 07:55:20|241.33|238.53|241.33|238.53|241.33|238.53|241.33|238.53|0
1642060530000|2022-01-13 07:55:30|241.4|238.6|241.46|238.66|241.46|238.66|241.4|238.6|0
1642060550000|2022-01-13 07:55:50|241.53|238.73|241.46|238.66|241.59|238.79|241.46|238.66|0
1642060560000|2022-01-13 07:56:00|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1642060570000|2022-01-13 07:56:10|241.59|238.79|241.46|238.66|241.59|238.79|241.33|238.53|0
1642060580000|2022-01-13 07:56:20|241.21|238.41|241.21|238.41|241.21|238.41|241.21|238.41|0
1642060590000|2022-01-13 07:56:30|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1642060600000|2022-01-13 07:56:40|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1642060610000|2022-01-13 07:56:50|240.89|238.09|240.89|238.09|240.95|238.15|240.89|238.09|0
1642060620000|2022-01-13 07:57:00|240.82|238.02|240.82|238.02|240.82|238.02|240.82|238.02|0
1642060630000|2022-01-13 07:57:10|240.69|237.89|240.69|237.89|240.69|237.89|240.69|237.89|0
1642060640000|2022-01-13 07:57:20|240.82|238.02|240.95|238.15|240.95|238.15|240.82|238.02|0
1642060650000|2022-01-13 07:57:30|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1642060670000|2022-01-13 07:57:50|241.2|238.4|241.08|238.28|241.2|238.4|241.08|238.28|0
1642060680000|2022-01-13 07:58:00|240.95|238.15|241.08|238.28|241.08|238.28|240.95|238.15|0
1642060690000|2022-01-13 07:58:10|241.01|238.21|241.01|238.21|241.01|238.21|241.01|238.21|0
1642060700000|2022-01-13 07:58:20|241.08|238.28|241.01|238.21|241.08|238.28|241.01|238.21|0
1642060710000|2022-01-13 07:58:30|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1642060720000|2022-01-13 07:58:40|240.95|238.15|240.95|238.15|241.08|238.28|240.95|238.15|0
1642060730000|2022-01-13 07:58:50|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1642060740000|2022-01-13 07:59:00|240.95|238.15|240.76|237.96|241.08|238.28|240.76|237.96|0
1642060750000|2022-01-13 07:59:10|240.69|237.89|240.82|238.02|240.88|238.08|240.69|237.89|0
1642060760000|2022-01-13 07:59:20|240.88|238.08|240.95|238.15|240.95|238.15|240.82|238.02|0
1642060770000|2022-01-13 07:59:30|240.82|238.02|240.56|237.76|240.82|238.02|240.56|237.76|0
1642060780000|2022-01-13 07:59:40|240.5|237.7|240.5|237.7|240.5|237.7|240.5|237.7|0
1642060790000|2022-01-13 07:59:50|240.56|237.76|240.5|237.7|240.56|237.76|240.3|237.5|0
1642060800000|2022-01-13 08:00:00|240.43|237.63|240.95|238.15|241.2|238.4|240.43|237.63|0
1642060810000|2022-01-13 08:00:10|241.01|238.21|240.3|237.5|241.01|238.21|240.3|237.5|0
1642060820000|2022-01-13 08:00:20|240.56|237.76|240.3|237.5|240.56|237.76|240.3|237.5|0
1642060830000|2022-01-13 08:00:30|240.17|237.37|240.17|237.37|240.17|237.37|240.17|237.37|0
1642060840000|2022-01-13 08:00:40|240.3|237.5|240.17|237.37|240.3|237.5|240.17|237.37|0
1642060850000|2022-01-13 08:00:50|240.11|237.31|240.17|237.37|240.17|237.37|239.92|237.12|0
1642060860000|2022-01-13 08:01:00|239.98|237.18|239.79|236.99|239.98|237.18|239.66|236.86|0
1642060870000|2022-01-13 08:01:10|239.92|237.12|239.53|236.73|239.92|237.12|239.53|236.73|0
1642060880000|2022-01-13 08:01:20|239.79|236.99|239.66|236.86|239.79|236.99|239.53|236.73|0
1642060890000|2022-01-13 08:01:30|239.53|236.73|239.66|236.86|239.66|236.86|239.47|236.67|0
1642060900000|2022-01-13 08:01:40|239.79|236.99|240.24|237.44|240.24|237.44|239.79|236.99|0
1642060910000|2022-01-13 08:01:50|240.43|237.63|240.5|237.7|240.56|237.76|240.43|237.63|0
1642060920000|2022-01-13 08:02:00|240.43|237.63|240.24|237.44|240.43|237.63|240.24|237.44|0
1642060930000|2022-01-13 08:02:10|240.56|237.76|240.82|238.02|240.82|238.02|240.56|237.76|0
1642060940000|2022-01-13 08:02:20|240.69|237.89|240.17|237.37|240.69|237.89|240.17|237.37|0
1642060950000|2022-01-13 08:02:30|240.3|237.5|240.69|237.89|240.69|237.89|240.3|237.5|0
1642060960000|2022-01-13 08:02:40|240.75|237.95|240.69|237.89|240.75|237.95|240.56|237.76|0
1642060970000|2022-01-13 08:02:50|240.82|238.02|240.37|237.57|240.82|238.02|240.37|237.57|0
1642060980000|2022-01-13 08:03:00|240.43|237.63|240.43|237.63|240.56|237.76|240.43|237.63|0
1642060990000|2022-01-13 08:03:10|240.37|237.57|240.3|237.5|240.43|237.63|240.3|237.5|0
1642061000000|2022-01-13 08:03:20|240.04|237.24|240.17|237.37|240.17|237.37|240.04|237.24|0
1642061010000|2022-01-13 08:03:30|240.04|237.24|240.17|237.37|240.17|237.37|240.04|237.24|0
1642061020000|2022-01-13 08:03:40|240.04|237.24|240.17|237.37|240.3|237.5|240.04|237.24|0
1642061030000|2022-01-13 08:03:50|240.24|237.44|240.17|237.37|240.37|237.57|240.17|237.37|0
1642061040000|2022-01-13 08:04:00|240.37|237.57|240.04|237.24|240.37|237.57|240.04|237.24|0
1642061050000|2022-01-13 08:04:10|239.98|237.18|239.91|237.11|239.98|237.18|239.79|236.99|0
1642061060000|2022-01-13 08:04:20|240.04|237.24|240.04|237.24|240.04|237.24|239.91|237.11|0
1642061070000|2022-01-13 08:04:30|240.3|237.5|240.04|237.24|240.3|237.5|240.04|237.24|0
1642061080000|2022-01-13 08:04:40|240.17|237.37|240.04|237.24|240.17|237.37|240.04|237.24|0
1642061090000|2022-01-13 08:04:50|239.91|237.11|239.91|237.11|239.91|237.11|239.91|237.11|0
1642061100000|2022-01-13 08:05:00|239.61|237.41|239.49|237.29|239.61|237.41|239.36|237.16|0
1642061110000|2022-01-13 08:05:10|239.36|237.16|239.36|237.16|239.36|237.16|239.23|237.03|0
1642061120000|2022-01-13 08:05:20|239.23|237.03|239.3|237.1|239.36|237.16|239.23|237.03|0
1642061130000|2022-01-13 08:05:30|239.23|237.03|239.36|237.16|239.36|237.16|238.97|236.77|0
1642061140000|2022-01-13 08:05:40|239.49|237.29|239.23|237.03|239.49|237.29|239.23|237.03|0
1642061150000|2022-01-13 08:05:50|239.3|237.1|239.49|237.29|239.49|237.29|239.3|237.1|0
1642061160000|2022-01-13 08:06:00|239.23|237.03|239.23|237.03|239.23|237.03|239.23|237.03|0
1642061170000|2022-01-13 08:06:10|239.1|236.9|239.1|236.9|239.23|237.03|239.1|236.9|0
1642061180000|2022-01-13 08:06:20|239.04|236.84|239.1|236.9|239.23|237.03|239.04|236.84|0
1642061190000|2022-01-13 08:06:30|239.23|237.03|239.23|237.03|239.36|237.16|239.23|237.03|0
1642061200000|2022-01-13 08:06:40|239.36|237.16|239.48|237.28|239.48|237.28|239.36|237.16|0
1642061210000|2022-01-13 08:06:50|239.36|237.16|239.61|237.41|239.61|237.41|239.36|237.16|0
1642061220000|2022-01-13 08:07:00|239.68|237.48|239.61|237.41|239.68|237.48|239.61|237.41|0
1642061230000|2022-01-13 08:07:10|239.68|237.48|239.61|237.41|239.87|237.67|239.61|237.41|0
1642061240000|2022-01-13 08:07:20|239.87|237.67|239.48|237.28|239.87|237.67|239.48|237.28|0
1642061250000|2022-01-13 08:07:30|239.61|237.41|239.87|237.67|239.87|237.67|239.61|237.41|0
1642061260000|2022-01-13 08:07:40|239.94|237.74|239.87|237.67|239.94|237.74|239.87|237.67|0
1642061270000|2022-01-13 08:07:50|239.74|237.54|239.61|237.41|239.74|237.54|239.61|237.41|0
1642061280000|2022-01-13 08:08:00|239.48|237.28|239.48|237.28|239.48|237.28|239.48|237.28|0
1642061290000|2022-01-13 08:08:10|239.36|237.16|239.17|236.97|239.36|237.16|239.17|236.97|0
1642061300000|2022-01-13 08:08:20|239.1|236.9|239.1|236.9|239.23|237.03|239.1|236.9|0
1642061310000|2022-01-13 08:08:30|239.23|237.03|239.23|237.03|239.23|237.03|239.1|236.9|0
1642061320000|2022-01-13 08:08:40|239.1|236.9|239.36|237.16|239.36|237.16|239.1|236.9|0
1642061330000|2022-01-13 08:08:50|239.29|237.09|239.23|237.03|239.29|237.09|239.1|236.9|0
1642061340000|2022-01-13 08:09:00|239.17|236.97|239.1|236.9|239.17|236.97|239.1|236.9|0
1642061350000|2022-01-13 08:09:10|239.04|236.84|238.71|236.51|239.04|236.84|238.59|236.39|0
1642061360000|2022-01-13 08:09:20|238.84|236.64|238.84|236.64|238.84|236.64|238.84|236.64|0
1642061370000|2022-01-13 08:09:30|238.71|236.51|238.46|236.26|238.71|236.51|238.46|236.26|0
1642061380000|2022-01-13 08:09:40|238.59|236.39|238.07|235.87|238.59|236.39|238.07|235.87|0
1642061390000|2022-01-13 08:09:50|237.95|235.75|237.82|235.62|237.95|235.75|237.82|235.62|0
1642061400000|2022-01-13 08:10:00|237.69|235.49|237.56|235.36|237.82|235.62|237.56|235.36|0
1642061410000|2022-01-13 08:10:10|237.43|235.23|237.31|235.11|237.43|235.23|237.31|235.11|0
1642061420000|2022-01-13 08:10:20|237.18|234.98|237.31|235.11|237.31|235.11|237.18|234.98|0
1642061430000|2022-01-13 08:10:30|237.18|234.98|237.43|235.23|237.43|235.23|237.18|234.98|0
1642061440000|2022-01-13 08:10:40|237.82|235.62|237.63|235.43|237.82|235.62|237.56|235.36|0
1642061450000|2022-01-13 08:10:50|237.56|235.36|237.37|235.17|237.56|235.36|237.37|235.17|0
1642061460000|2022-01-13 08:11:00|237.31|235.11|237.43|235.23|237.43|235.23|237.31|235.11|0
1642061470000|2022-01-13 08:11:10|237.31|235.11|237.18|234.98|237.31|235.11|237.05|234.85|0
1642061480000|2022-01-13 08:11:20|237.05|234.85|237.12|234.92|237.12|234.92|237.05|234.85|0
1642061490000|2022-01-13 08:11:30|237.31|235.11|237.31|235.11|237.43|235.23|237.24|235.04|0
1642061500000|2022-01-13 08:11:40|237.18|234.98|237.43|235.23|237.43|235.23|237.18|234.98|0
1642061510000|2022-01-13 08:11:50|237.31|235.11|237.56|235.36|237.56|235.36|237.31|235.11|0
1642061520000|2022-01-13 08:12:00|237.37|235.17|236.99|234.79|237.37|235.17|236.92|234.72|0
1642061530000|2022-01-13 08:12:10|237.05|234.85|237.05|234.85|237.18|234.98|237.05|234.85|0
1642061540000|2022-01-13 08:12:20|237.18|234.98|237.31|235.11|237.31|235.11|237.18|234.98|0
1642061550000|2022-01-13 08:12:30|237.18|234.98|237.18|234.98|237.18|234.98|237.18|234.98|0
1642061560000|2022-01-13 08:12:40|237.05|234.85|236.8|234.6|237.05|234.85|236.8|234.6|0
1642061570000|2022-01-13 08:12:50|236.67|234.47|236.67|234.47|236.67|234.47|236.41|234.21|0
1642061580000|2022-01-13 08:13:00|236.8|234.6|236.92|234.72|236.92|234.72|236.8|234.6|0
1642061590000|2022-01-13 08:13:10|236.8|234.6|237.18|234.98|237.18|234.98|236.8|234.6|0
1642061600000|2022-01-13 08:13:20|236.86|234.66|237.05|234.85|237.05|234.85|236.86|234.66|0
1642061610000|2022-01-13 08:13:30|236.92|234.72|237.05|234.85|237.05|234.85|236.92|234.72|0
1642061620000|2022-01-13 08:13:40|237.18|234.98|237.3|235.1|237.3|235.1|236.92|234.72|0
1642061630000|2022-01-13 08:13:50|237.18|234.98|237.3|235.1|237.3|235.1|237.05|234.85|0
1642061640000|2022-01-13 08:14:00|237.18|234.98|237.05|234.85|237.18|234.98|236.99|234.79|0
1642061650000|2022-01-13 08:14:10|236.92|234.72|236.79|234.59|236.92|234.72|236.79|234.59|0
1642061660000|2022-01-13 08:14:20|236.67|234.47|236.41|234.21|236.67|234.47|236.41|234.21|0
1642061680000|2022-01-13 08:14:40|236.54|234.34|236.41|234.21|236.54|234.34|236.28|234.08|0
1642061690000|2022-01-13 08:14:50|236.48|234.28|236.67|234.47|236.67|234.47|236.48|234.28|0
1642061700000|2022-01-13 08:15:00|236.41|234.21|236.41|234.21|236.41|234.21|236.16|233.96|0
1642061710000|2022-01-13 08:15:10|236.48|234.28|236.41|234.21|236.54|234.34|236.41|234.21|0
1642061720000|2022-01-13 08:15:20|236.54|234.34|236.67|234.47|236.67|234.47|236.54|234.34|0
1642061730000|2022-01-13 08:15:30|236.54|234.34|236.41|234.21|236.54|234.34|236.28|234.08|0
1642061740000|2022-01-13 08:15:40|236.54|234.34|236.61|234.41|236.67|234.47|236.54|234.34|0
1642061750000|2022-01-13 08:15:50|236.54|234.34|236.61|234.41|236.61|234.41|236.41|234.21|0
1642061760000|2022-01-13 08:16:00|236.67|234.47|236.54|234.34|236.67|234.47|236.54|234.34|0
1642061770000|2022-01-13 08:16:10|236.67|234.47|236.28|234.08|236.67|234.47|236.28|234.08|0
1642061780000|2022-01-13 08:16:20|236.16|233.96|236.16|233.96|236.16|233.96|236.16|233.96|0
1642061790000|2022-01-13 08:16:30|236.03|233.83|236.16|233.96|236.16|233.96|236.03|233.83|0
1642061800000|2022-01-13 08:16:40|236.1|233.9|236.16|233.96|236.16|233.96|236.1|233.9|0
1642061810000|2022-01-13 08:16:50|236.28|234.08|236.03|233.83|236.28|234.08|235.9|233.7|0
1642061820000|2022-01-13 08:17:00|236.16|233.96|236.16|233.96|236.16|233.96|236.16|233.96|0
1642061830000|2022-01-13 08:17:10|236.03|233.83|235.78|233.58|236.03|233.83|235.78|233.58|0
1642061840000|2022-01-13 08:17:20|235.9|233.7|236.16|233.96|236.16|233.96|235.9|233.7|0
1642061850000|2022-01-13 08:17:30|236.28|234.08|236.1|233.9|236.28|234.08|236.1|233.9|0
1642061860000|2022-01-13 08:17:40|236.16|233.96|236.16|233.96|236.16|233.96|236.03|233.83|0
1642061870000|2022-01-13 08:17:50|236.03|233.83|236.41|234.21|236.41|234.21|236.03|233.83|0
1642061880000|2022-01-13 08:18:00|236.54|234.34|236.54|234.34|236.54|234.34|236.41|234.21|0
1642061890000|2022-01-13 08:18:10|236.6|234.4|236.67|234.47|236.67|234.47|236.6|234.4|0
1642061900000|2022-01-13 08:18:20|236.79|234.59|236.79|234.59|236.92|234.72|236.79|234.59|0
1642061910000|2022-01-13 08:18:30|236.92|234.72|237.05|234.85|237.05|234.85|236.92|234.72|0
1642061920000|2022-01-13 08:18:40|236.92|234.72|236.79|234.59|236.92|234.72|236.79|234.59|0
1642061930000|2022-01-13 08:18:50|236.92|234.72|237.05|234.85|237.05|234.85|236.92|234.72|0
1642061940000|2022-01-13 08:19:00|237.11|234.91|237.3|235.1|237.3|235.1|237.05|234.85|0
1642061950000|2022-01-13 08:19:10|237.17|234.97|237.3|235.1|237.3|235.1|237.17|234.97|0
1642061960000|2022-01-13 08:19:20|237.43|235.23|237.3|235.1|237.43|235.23|237.3|235.1|0
1642061970000|2022-01-13 08:19:30|237.17|234.97|236.92|234.72|237.17|234.97|236.92|234.72|0
1642061980000|2022-01-13 08:19:40|237.05|234.85|237.05|234.85|237.05|234.85|237.05|234.85|0
1642061990000|2022-01-13 08:19:50|236.92|234.72|236.86|234.66|236.92|234.72|236.86|234.66|0
1642062000000|2022-01-13 08:20:00|236.92|234.72|237.05|234.85|237.05|234.85|236.92|234.72|0
1642062010000|2022-01-13 08:20:10|237.17|234.97|236.79|234.59|237.17|234.97|236.79|234.59|0
1642062020000|2022-01-13 08:20:20|236.73|234.53|236.41|234.21|236.73|234.53|236.41|234.21|0
1642062030000|2022-01-13 08:20:30|236.28|234.08|235.97|233.77|236.28|234.08|235.97|233.77|0
1642062040000|2022-01-13 08:20:40|236.03|233.83|235.97|233.77|236.03|233.83|235.97|233.77|0
1642062050000|2022-01-13 08:20:50|235.9|233.7|235.71|233.51|236.03|233.83|235.71|233.51|0
1642062060000|2022-01-13 08:21:00|235.77|233.57|235.65|233.45|235.9|233.7|235.65|233.45|0
1642062070000|2022-01-13 08:21:10|235.52|233.32|235.52|233.32|235.65|233.45|235.52|233.32|0
1642062080000|2022-01-13 08:21:20|235.65|233.45|235.65|233.45|235.77|233.57|235.65|233.45|0
1642062090000|2022-01-13 08:21:30|235.71|233.51|235.71|233.51|235.71|233.51|235.71|233.51|0
1642062100000|2022-01-13 08:21:40|235.77|233.57|235.77|233.57|235.9|233.7|235.77|233.57|0
1642062110000|2022-01-13 08:21:50|235.71|233.51|235.65|233.45|235.77|233.57|235.65|233.45|0
1642062120000|2022-01-13 08:22:00|235.77|233.57|235.9|233.7|235.9|233.7|235.77|233.57|0
1642062130000|2022-01-13 08:22:10|236.15|233.95|236.28|234.08|236.28|234.08|236.15|233.95|0
1642062140000|2022-01-13 08:22:20|236.41|234.21|236.28|234.08|236.41|234.21|236.28|234.08|0
1642062150000|2022-01-13 08:22:30|236.35|234.15|236.41|234.21|236.41|234.21|236.28|234.08|0
1642062160000|2022-01-13 08:22:40|236.54|234.34|236.41|234.21|236.66|234.46|236.41|234.21|0
1642062170000|2022-01-13 08:22:50|236.54|234.34|236.15|233.95|236.54|234.34|236.15|233.95|0
1642062180000|2022-01-13 08:23:00|236.03|233.83|236.15|233.95|236.15|233.95|236.03|233.83|0
1642062190000|2022-01-13 08:23:10|236.03|233.83|236.03|233.83|236.09|233.89|236.03|233.83|0
1642062200000|2022-01-13 08:23:20|236.15|233.95|236.03|233.83|236.15|233.95|236.03|233.83|0
1642062210000|2022-01-13 08:23:30|235.77|233.57|235.52|233.32|235.77|233.57|235.52|233.32|0
1642062220000|2022-01-13 08:23:40|235.65|233.45|235.64|233.44|235.65|233.45|235.52|233.32|0
1642062230000|2022-01-13 08:23:50|235.58|233.38|235.52|233.32|235.58|233.38|235.52|233.32|0
1642062240000|2022-01-13 08:24:00|235.39|233.19|235.52|233.32|235.52|233.32|235.26|233.06|0
1642062250000|2022-01-13 08:24:10|235.64|233.44|235.64|233.44|235.64|233.44|235.64|233.44|0
1642062260000|2022-01-13 08:24:20|235.77|233.57|235.64|233.44|235.77|233.57|235.64|233.44|0
1642062270000|2022-01-13 08:24:30|235.71|233.51|235.58|233.38|235.77|233.57|235.58|233.38|0
1642062280000|2022-01-13 08:24:40|235.64|233.44|235.39|233.19|235.64|233.44|235.39|233.19|0
1642062290000|2022-01-13 08:24:50|235.26|233.06|235.14|232.94|235.39|233.19|235.14|232.94|0
1642062300000|2022-01-13 08:25:00|235.01|232.81|234.95|232.75|235.01|232.81|234.95|232.75|0
1642062310000|2022-01-13 08:25:10|235.01|232.81|235.14|232.94|235.14|232.94|235.01|232.81|0
1642062320000|2022-01-13 08:25:20|235.39|233.19|235.77|233.57|235.77|233.57|235.26|233.06|0
1642062330000|2022-01-13 08:25:30|235.64|233.44|235.33|233.13|235.64|233.44|235.33|233.13|0
1642062340000|2022-01-13 08:25:40|235.46|233.26|235.39|233.19|235.52|233.32|235.39|233.19|0
1642062360000|2022-01-13 08:26:00|235.52|233.32|235.64|233.44|235.64|233.44|235.52|233.32|0
1642062370000|2022-01-13 08:26:10|235.52|233.32|235.33|233.13|235.52|233.32|235.33|233.13|0
1642062380000|2022-01-13 08:26:20|235.14|232.94|234.88|232.68|235.14|232.94|234.88|232.68|0
1642062390000|2022-01-13 08:26:30|234.76|232.56|235.01|232.81|235.01|232.81|234.76|232.56|0
1642062400000|2022-01-13 08:26:40|234.95|232.75|234.95|232.75|234.95|232.75|234.95|232.75|0
1642062410000|2022-01-13 08:26:50|235.01|232.81|234.76|232.56|235.01|232.81|234.76|232.56|0
1642062420000|2022-01-13 08:27:00|234.63|232.43|234.38|232.18|234.63|232.43|234.38|232.18|0
1642062430000|2022-01-13 08:27:10|234.25|232.05|234.5|232.3|234.5|232.3|234.25|232.05|0
1642062440000|2022-01-13 08:27:20|234.38|232.18|234.38|232.18|234.38|232.18|234.38|232.18|0
1642062450000|2022-01-13 08:27:30|234.5|232.3|234.38|232.18|234.5|232.3|234.38|232.18|0
1642062460000|2022-01-13 08:27:40|234.5|232.3|234.25|232.05|234.5|232.3|234.25|232.05|0
1642062470000|2022-01-13 08:27:50|234.38|232.18|234.25|232.05|234.38|232.18|234.25|232.05|0
1642062480000|2022-01-13 08:28:00|234.38|232.18|234.38|232.18|234.38|232.18|234.12|231.92|0
1642062490000|2022-01-13 08:28:10|234.5|232.3|234.57|232.37|234.57|232.37|234.5|232.3|0
1642062500000|2022-01-13 08:28:20|234.63|232.43|234.75|232.55|234.75|232.55|234.63|232.43|0
1642062510000|2022-01-13 08:28:30|234.63|232.43|234.5|232.3|234.75|232.55|234.5|232.3|0
1642062520000|2022-01-13 08:28:40|234.63|232.43|234.75|232.55|234.75|232.55|234.5|232.3|0
1642062530000|2022-01-13 08:28:50|234.69|232.49|234.75|232.55|234.75|232.55|234.63|232.43|0
1642062540000|2022-01-13 08:29:00|234.88|232.68|234.75|232.55|234.88|232.68|234.63|232.43|0
1642062550000|2022-01-13 08:29:10|234.63|232.43|234.75|232.55|234.75|232.55|234.5|232.3|0
1642062560000|2022-01-13 08:29:20|234.63|232.43|234.75|232.55|234.75|232.55|234.63|232.43|0
1642062570000|2022-01-13 08:29:30|234.88|232.68|234.75|232.55|234.88|232.68|234.75|232.55|0
1642062580000|2022-01-13 08:29:40|234.63|232.43|234.25|232.05|234.63|232.43|234.25|232.05|0
1642062600000|2022-01-13 08:30:00|234.12|231.92|234.5|232.3|234.5|232.3|234.12|231.92|0
1642062610000|2022-01-13 08:30:10|234.37|232.17|234.25|232.05|234.44|232.24|234.25|232.05|0
1642062620000|2022-01-13 08:30:20|234.37|232.17|234.37|232.17|234.37|232.17|234.37|232.17|0
1642062630000|2022-01-13 08:30:30|234.25|232.05|234.37|232.17|234.37|232.17|234.25|232.05|0
1642062640000|2022-01-13 08:30:40|234.44|232.24|234.37|232.17|234.44|232.24|234.37|232.17|0
1642062650000|2022-01-13 08:30:50|234.25|232.05|234.25|232.05|234.37|232.17|234.25|232.05|0
1642062660000|2022-01-13 08:31:00|234.37|232.17|233.99|231.79|234.37|232.17|233.99|231.79|0
1642062670000|2022-01-13 08:31:10|234.12|231.92|233.99|231.79|234.12|231.92|233.99|231.79|0
1642062680000|2022-01-13 08:31:20|234.12|231.92|233.99|231.79|234.12|231.92|233.99|231.79|0
1642062690000|2022-01-13 08:31:30|233.87|231.67|233.87|231.67|233.87|231.67|233.87|231.67|0
1642062700000|2022-01-13 08:31:40|233.74|231.54|233.61|231.41|233.74|231.54|233.61|231.41|0
1642062710000|2022-01-13 08:31:50|233.11|230.91|233.49|231.29|233.49|231.29|233.11|230.91|0
1642062720000|2022-01-13 08:32:00|233.61|231.41|233.68|231.48|233.68|231.48|233.36|231.16|0
1642062730000|2022-01-13 08:32:10|233.74|231.54|233.74|231.54|233.74|231.54|233.61|231.41|0
1642062740000|2022-01-13 08:32:20|233.87|231.67|233.87|231.67|233.87|231.67|233.87|231.67|0
1642062750000|2022-01-13 08:32:30|233.99|231.79|234.12|231.92|234.12|231.92|233.99|231.79|0
1642062760000|2022-01-13 08:32:40|234.25|232.05|234.25|232.05|234.37|232.17|234.25|232.05|0
1642062770000|2022-01-13 08:32:50|234.37|232.17|234.37|232.17|234.37|232.17|234.37|232.17|0
1642062780000|2022-01-13 08:33:00|234.25|232.05|234.25|232.05|234.37|232.17|234.25|232.05|0
1642062790000|2022-01-13 08:33:10|234.37|232.17|234.19|231.99|234.37|232.17|234.12|231.92|0
1642062800000|2022-01-13 08:33:20|234.25|232.05|234.12|231.92|234.25|232.05|234.12|231.92|0
1642062810000|2022-01-13 08:33:30|234.06|231.86|234.37|232.17|234.37|232.17|234.06|231.86|0
1642062820000|2022-01-13 08:33:40|234.31|232.11|234.5|232.3|234.5|232.3|234.31|232.11|0
1642062830000|2022-01-13 08:33:50|234.63|232.43|234.37|232.17|234.63|232.43|234.37|232.17|0
1642062840000|2022-01-13 08:34:00|234.25|232.05|234.06|231.86|234.25|232.05|234.06|231.86|0
1642062850000|2022-01-13 08:34:10|233.99|231.79|233.93|231.73|233.99|231.79|233.93|231.73|0
1642062860000|2022-01-13 08:34:20|234.06|231.86|234.12|231.92|234.12|231.92|234.06|231.86|0
1642062870000|2022-01-13 08:34:30|234.25|232.05|234.18|231.98|234.25|232.05|234.18|231.98|0
1642062880000|2022-01-13 08:34:40|234.12|231.92|234.25|232.05|234.25|232.05|234.12|231.92|0
1642062890000|2022-01-13 08:34:50|234.12|231.92|234.5|232.3|234.5|232.3|234.12|231.92|0
1642062900000|2022-01-13 08:35:00|234.56|232.36|234.69|232.49|234.75|232.55|234.56|232.36|0
1642062910000|2022-01-13 08:35:10|234.75|232.55|234.62|232.42|234.75|232.55|234.62|232.42|0
1642062920000|2022-01-13 08:35:20|234.75|232.55|234.75|232.55|234.75|232.55|234.75|232.55|0
1642062940000|2022-01-13 08:35:40|234.88|232.68|234.75|232.55|234.88|232.68|234.75|232.55|0
1642062950000|2022-01-13 08:35:50|234.88|232.68|234.88|232.68|234.88|232.68|234.82|232.62|0
1642062960000|2022-01-13 08:36:00|234.82|232.62|235|232.8|235|232.8|234.82|232.62|0
1642062970000|2022-01-13 08:36:10|234.88|232.68|234.82|232.62|234.88|232.68|234.75|232.55|0
1642062980000|2022-01-13 08:36:20|234.88|232.68|234.88|232.68|234.88|232.68|234.75|232.55|0
1642062990000|2022-01-13 08:36:30|235|232.8|235|232.8|235|232.8|235|232.8|0
1642063000000|2022-01-13 08:36:40|235.13|232.93|235.13|232.93|235.13|232.93|235.13|232.93|0
1642063020000|2022-01-13 08:37:00|235.26|233.06|235.26|233.06|235.26|233.06|235.26|233.06|0
1642063030000|2022-01-13 08:37:10|235.32|233.12|235.38|233.18|235.38|233.18|235.32|233.12|0
1642063040000|2022-01-13 08:37:20|235.51|233.31|235.51|233.31|235.51|233.31|235.38|233.18|0
1642063050000|2022-01-13 08:37:30|235.45|233.25|235.51|233.31|235.51|233.31|235.38|233.18|0
1642063060000|2022-01-13 08:37:40|235.64|233.44|235.64|233.44|235.64|233.44|235.64|233.44|0
1642063070000|2022-01-13 08:37:50|235.77|233.57|235.64|233.44|235.77|233.57|235.64|233.44|0
1642063080000|2022-01-13 08:38:00|235.51|233.31|235.51|233.31|235.51|233.31|235.51|233.31|0
1642063090000|2022-01-13 08:38:10|235.58|233.38|235.45|233.25|235.58|233.38|235.45|233.25|0
1642063100000|2022-01-13 08:38:20|235.38|233.18|235.51|233.31|235.51|233.31|235.38|233.18|0
1642063110000|2022-01-13 08:38:30|235.38|233.18|235.38|233.18|235.51|233.31|235.38|233.18|0
1642063120000|2022-01-13 08:38:40|235.51|233.31|235.51|233.31|235.51|233.31|235.51|233.31|0
1642063130000|2022-01-13 08:38:50|235.45|233.25|235.51|233.31|235.51|233.31|235.45|233.25|0
1642063140000|2022-01-13 08:39:00|235.38|233.18|235.51|233.31|235.64|233.44|235.38|233.18|0
1642063150000|2022-01-13 08:39:10|235.64|233.44|235.26|233.06|235.64|233.44|235.26|233.06|0
1642063160000|2022-01-13 08:39:20|235.38|233.18|235.26|233.06|235.38|233.18|235.26|233.06|0
1642063170000|2022-01-13 08:39:30|235.38|233.18|235.51|233.31|235.51|233.31|235.38|233.18|0
1642063180000|2022-01-13 08:39:40|235.38|233.18|235.38|233.18|235.38|233.18|235.38|233.18|0
1642063200000|2022-01-13 08:40:00|235.45|233.25|235.51|233.31|235.51|233.31|235.38|233.18|0
1642063210000|2022-01-13 08:40:10|235.38|233.18|235.26|233.06|235.51|233.31|235.26|233.06|0
1642063220000|2022-01-13 08:40:20|235.13|232.93|235|232.8|235.13|232.93|235|232.8|0
1642063230000|2022-01-13 08:40:30|235.07|232.87|235.07|232.87|235.13|232.93|235|232.8|0
1642063240000|2022-01-13 08:40:40|235|232.8|234.94|232.74|235.07|232.87|234.94|232.74|0
1642063250000|2022-01-13 08:40:50|235|232.8|234.88|232.68|235.07|232.87|234.88|232.68|0
1642063260000|2022-01-13 08:41:00|234.62|232.42|234.62|232.42|234.62|232.42|234.56|232.36|0
1642063270000|2022-01-13 08:41:10|234.75|232.55|234.75|232.55|234.75|232.55|234.75|232.55|0
1642063280000|2022-01-13 08:41:20|234.62|232.42|234.75|232.55|234.75|232.55|234.62|232.42|0
1642063290000|2022-01-13 08:41:30|235|232.8|235.07|232.87|235.07|232.87|235|232.8|0
1642063300000|2022-01-13 08:41:40|235|232.8|234.94|232.74|235.13|232.93|234.94|232.74|0
1642063310000|2022-01-13 08:41:50|234.88|232.68|234.88|232.68|234.88|232.68|234.75|232.55|0
1642063320000|2022-01-13 08:42:00|234.87|232.67|234.94|232.74|234.94|232.74|234.87|232.67|0
1642063330000|2022-01-13 08:42:10|235|232.8|235|232.8|235|232.8|235|232.8|0
1642063340000|2022-01-13 08:42:20|235.13|232.93|235.13|232.93|235.13|232.93|235.13|232.93|0
1642063350000|2022-01-13 08:42:30|235.19|232.99|235.13|232.93|235.19|232.99|235.13|232.93|0
1642063360000|2022-01-13 08:42:40|235.26|233.06|235.45|233.25|235.45|233.25|235.26|233.06|0
1642063370000|2022-01-13 08:42:50|235.51|233.31|235.51|233.31|235.51|233.31|235.38|233.18|0
1642063380000|2022-01-13 08:43:00|235.38|233.18|235.51|233.31|235.51|233.31|235.38|233.18|0
1642063400000|2022-01-13 08:43:20|235.57|233.37|235.64|233.44|235.64|233.44|235.57|233.37|0
1642063410000|2022-01-13 08:43:30|235.51|233.31|235.51|233.31|235.57|233.37|235.51|233.31|0
1642063420000|2022-01-13 08:43:40|235.38|233.18|235.38|233.18|235.38|233.18|235.38|233.18|0
1642063430000|2022-01-13 08:43:50|235.45|233.25|235.38|233.18|235.45|233.25|235.38|233.18|0
1642063440000|2022-01-13 08:44:00|235.45|233.25|235.25|233.05|235.45|233.25|235.25|233.05|0
1642063450000|2022-01-13 08:44:10|235.45|233.25|235.13|232.93|235.45|233.25|235.13|232.93|0
1642063460000|2022-01-13 08:44:20|235|232.8|235|232.8|235|232.8|235|232.8|0
1642063470000|2022-01-13 08:44:30|234.87|232.67|234.75|232.55|234.87|232.67|234.75|232.55|0
1642063490000|2022-01-13 08:44:50|234.62|232.42|234.75|232.55|234.75|232.55|234.62|232.42|0
1642063500000|2022-01-13 08:45:00|234.87|232.67|234.75|232.55|234.87|232.67|234.75|232.55|0
1642063510000|2022-01-13 08:45:10|234.62|232.42|234.62|232.42|234.62|232.42|234.62|232.42|0
1642063520000|2022-01-13 08:45:20|234.56|232.36|234.11|231.91|234.56|232.36|234.11|231.91|0
1642063530000|2022-01-13 08:45:30|234.24|232.04|234.31|232.11|234.31|232.11|234.24|232.04|0
1642063540000|2022-01-13 08:45:40|234.37|232.17|234.24|232.04|234.37|232.17|234.24|232.04|0
1642063550000|2022-01-13 08:45:50|234.18|231.98|234.11|231.91|234.18|231.98|234.11|231.91|0
1642063560000|2022-01-13 08:46:00|234.24|232.04|234.24|232.04|234.24|232.04|234.24|232.04|0
1642063570000|2022-01-13 08:46:10|234.31|232.11|234.49|232.29|234.49|232.29|234.31|232.11|0
1642063580000|2022-01-13 08:46:20|234.37|232.17|234.24|232.04|234.37|232.17|234.24|232.04|0
1642063590000|2022-01-13 08:46:30|234.31|232.11|234.37|232.17|234.37|232.17|234.24|232.04|0
1642063600000|2022-01-13 08:46:40|234.24|232.04|234.43|232.23|234.43|232.23|234.24|232.04|0
1642063610000|2022-01-13 08:46:50|234.37|232.17|234.24|232.04|234.37|232.17|234.24|232.04|0
1642063620000|2022-01-13 08:47:00|234.37|232.17|234.49|232.29|234.49|232.29|234.37|232.17|0
1642063630000|2022-01-13 08:47:10|234.37|232.17|234.24|232.04|234.37|232.17|234.24|232.04|0
1642063640000|2022-01-13 08:47:20|234.37|232.17|234.37|232.17|234.49|232.29|234.24|232.04|0
1642063650000|2022-01-13 08:47:30|234.43|232.23|234.37|232.17|234.43|232.23|234.24|232.04|0
1642063660000|2022-01-13 08:47:40|234.43|232.23|234.49|232.29|234.49|232.29|234.43|232.23|0
1642063670000|2022-01-13 08:47:50|234.56|232.36|234.56|232.36|234.56|232.36|234.56|232.36|0
1642063680000|2022-01-13 08:48:00|234.62|232.42|234.62|232.42|234.62|232.42|234.62|232.42|0
1642063700000|2022-01-13 08:48:20|234.49|232.29|234.49|232.29|234.49|232.29|234.37|232.17|0
1642063710000|2022-01-13 08:48:30|234.56|232.36|234.62|232.42|234.68|232.48|234.56|232.36|0
1642063720000|2022-01-13 08:48:40|234.87|232.67|234.87|232.67|234.87|232.67|234.87|232.67|0
1642063730000|2022-01-13 08:48:50|234.81|232.61|234.87|232.67|234.87|232.67|234.75|232.55|0
1642063740000|2022-01-13 08:49:00|235|232.8|235|232.8|235|232.8|235|232.8|0
1642063750000|2022-01-13 08:49:10|234.87|232.67|234.87|232.67|234.87|232.67|234.81|232.61|0
1642063770000|2022-01-13 08:49:30|234.94|232.74|235|232.8|235|232.8|234.87|232.67|0
1642063780000|2022-01-13 08:49:40|235.12|232.92|235.12|232.92|235.25|233.05|235.12|232.92|0
1642063790000|2022-01-13 08:49:50|235.25|233.05|235.19|232.99|235.25|233.05|235.19|232.99|0
1642063800000|2022-01-13 08:50:00|235.06|232.86|235.12|232.92|235.12|232.92|235.06|232.86|0
1642063810000|2022-01-13 08:50:10|235.25|233.05|235.25|233.05|235.25|233.05|235.25|233.05|0
1642063820000|2022-01-13 08:50:20|235.38|233.18|235.25|233.05|235.38|233.18|235.25|233.05|0
1642063830000|2022-01-13 08:50:30|235.12|232.92|235.12|232.92|235.12|232.92|235|232.8|0
1642063850000|2022-01-13 08:50:50|235.25|233.05|235.32|233.12|235.32|233.12|235.25|233.05|0
1642063860000|2022-01-13 08:51:00|235.38|233.18|235.32|233.12|235.38|233.18|235.32|233.12|0
1642063870000|2022-01-13 08:51:10|235.44|233.24|235.5|233.3|235.5|233.3|235.44|233.24|0
1642063880000|2022-01-13 08:51:20|235.63|233.43|235.63|233.43|235.63|233.43|235.63|233.43|0
1642063890000|2022-01-13 08:51:30|235.5|233.3|235.5|233.3|235.63|233.43|235.5|233.3|0
1642063900000|2022-01-13 08:51:40|235.63|233.43|235.63|233.43|235.63|233.43|235.63|233.43|0
1642063910000|2022-01-13 08:51:50|235.76|233.56|235.89|233.69|235.89|233.69|235.76|233.56|0
1642063920000|2022-01-13 08:52:00|235.76|233.56|235.82|233.62|235.89|233.69|235.76|233.56|0
1642063930000|2022-01-13 08:52:10|235.89|233.69|235.63|233.43|235.89|233.69|235.63|233.43|0
1642063940000|2022-01-13 08:52:20|235.57|233.37|235.57|233.37|235.57|233.37|235.57|233.37|0
1642063950000|2022-01-13 08:52:30|235.5|233.3|235.5|233.3|235.5|233.3|235.38|233.18|0
1642063970000|2022-01-13 08:52:50|235.57|233.37|235.76|233.56|235.76|233.56|235.57|233.37|0
1642063980000|2022-01-13 08:53:00|235.7|233.5|235.89|233.69|235.89|233.69|235.7|233.5|0
1642063990000|2022-01-13 08:53:10|236.01|233.81|236.39|234.19|236.39|234.19|236.01|233.81|0
1642064000000|2022-01-13 08:53:20|236.27|234.07|236.27|234.07|236.27|234.07|236.27|234.07|0
1642064010000|2022-01-13 08:53:30|236.14|233.94|236.14|233.94|236.27|234.07|236.14|233.94|0
1642064020000|2022-01-13 08:53:40|236.08|233.88|236.01|233.81|236.14|233.94|236.01|233.81|0
1642064030000|2022-01-13 08:53:50|235.88|233.68|235.88|233.68|235.88|233.68|235.88|233.68|0
1642064040000|2022-01-13 08:54:00|236.01|233.81|236.01|233.81|236.01|233.81|236.01|233.81|0
1642064050000|2022-01-13 08:54:10|235.82|233.62|235.82|233.62|235.82|233.62|235.82|233.62|0
1642064060000|2022-01-13 08:54:20|235.88|233.68|236.01|233.81|236.01|233.81|235.88|233.68|0
1642064070000|2022-01-13 08:54:30|236.14|233.94|236.14|233.94|236.27|234.07|236.14|233.94|0
1642064080000|2022-01-13 08:54:40|236.27|234.07|236.2|234|236.27|234.07|236.2|234|0
1642064090000|2022-01-13 08:54:50|236.27|234.07|236.39|234.19|236.39|234.19|236.27|234.07|0
1642064100000|2022-01-13 08:55:00|236.52|234.32|236.39|234.19|236.52|234.32|236.39|234.19|0
1642064120000|2022-01-13 08:55:20|236.52|234.32|236.39|234.19|236.52|234.32|236.39|234.19|0
1642064140000|2022-01-13 08:55:40|236.52|234.32|236.39|234.19|236.52|234.32|236.39|234.19|0
1642064150000|2022-01-13 08:55:50|236.52|234.32|236.27|234.07|236.52|234.32|236.27|234.07|0
1642064160000|2022-01-13 08:56:00|236.14|233.94|236.14|233.94|236.27|234.07|236.14|233.94|0
1642064170000|2022-01-13 08:56:10|236.08|233.88|235.95|233.75|236.08|233.88|235.95|233.75|0
1642064180000|2022-01-13 08:56:20|236.01|233.81|235.88|233.68|236.01|233.81|235.88|233.68|0
1642064190000|2022-01-13 08:56:30|236.01|233.81|236.01|233.81|236.01|233.81|236.01|233.81|0
1642064200000|2022-01-13 08:56:40|235.95|233.75|235.88|233.68|236.01|233.81|235.88|233.68|0
1642064210000|2022-01-13 08:56:50|236.01|233.81|236.14|233.94|236.14|233.94|236.01|233.81|0
1642064220000|2022-01-13 08:57:00|236.2|234|236.2|234|236.2|234|236.2|234|0
1642064230000|2022-01-13 08:57:10|236.14|233.94|236.2|234|236.2|234|236.14|233.94|0
1642064240000|2022-01-13 08:57:20|236.26|234.06|236.26|234.06|236.26|234.06|236.26|234.06|0
1642064250000|2022-01-13 08:57:30|236.39|234.19|236.52|234.32|236.52|234.32|236.39|234.19|0
1642064260000|2022-01-13 08:57:40|236.39|234.19|236.52|234.32|236.52|234.32|236.39|234.19|0
1642064270000|2022-01-13 08:57:50|236.39|234.19|236.39|234.19|236.39|234.19|236.39|234.19|0
1642064280000|2022-01-13 08:58:00|236.59|234.39|236.65|234.45|236.65|234.45|236.59|234.39|0
1642064290000|2022-01-13 08:58:10|236.52|234.32|236.65|234.45|236.65|234.45|236.52|234.32|0
1642064300000|2022-01-13 08:58:20|236.52|234.32|236.52|234.32|236.52|234.32|236.52|234.32|0
1642064310000|2022-01-13 08:58:30|236.59|234.39|236.58|234.38|236.59|234.39|236.52|234.32|0
1642064320000|2022-01-13 08:58:40|236.52|234.32|236.52|234.32|236.52|234.32|236.52|234.32|0
1642064330000|2022-01-13 08:58:50|236.39|234.19|236.39|234.19|236.39|234.19|236.39|234.19|0
1642064340000|2022-01-13 08:59:00|236.52|234.32|236.52|234.32|236.52|234.32|236.52|234.32|0
1642064350000|2022-01-13 08:59:10|236.65|234.45|236.52|234.32|236.65|234.45|236.52|234.32|0
1642064360000|2022-01-13 08:59:20|236.46|234.26|236.52|234.32|236.52|234.32|236.39|234.19|0
1642064380000|2022-01-13 08:59:40|236.39|234.19|236.52|234.32|236.52|234.32|236.39|234.19|0
1642064390000|2022-01-13 08:59:50|236.39|234.19|236.39|234.19|236.39|234.19|236.39|234.19|0
1642064400000|2022-01-13 09:00:00|236.26|234.06|236.14|233.94|236.26|234.06|236.14|233.94|0
1642064410000|2022-01-13 09:00:10|236.01|233.81|236.01|233.81|236.08|233.88|236.01|233.81|0
1642064420000|2022-01-13 09:00:20|235.95|233.75|236.14|233.94|236.14|233.94|235.95|233.75|0
1642064430000|2022-01-13 09:00:30|236.26|234.06|236.39|234.19|236.39|234.19|236.26|234.06|0
1642064440000|2022-01-13 09:00:40|236.33|234.13|236.46|234.26|236.46|234.26|236.33|234.13|0
1642064450000|2022-01-13 09:00:50|236.52|234.32|236.64|234.44|236.65|234.45|236.52|234.32|0
1642064460000|2022-01-13 09:01:00|236.52|234.32|236.9|234.7|236.9|234.7|236.52|234.32|0
1642064470000|2022-01-13 09:01:10|237.03|234.83|236.9|234.7|237.03|234.83|236.77|234.57|0
1642064490000|2022-01-13 09:01:30|237.03|234.83|237.15|234.95|237.15|234.95|237.03|234.83|0
1642064500000|2022-01-13 09:01:40|237.03|234.83|236.9|234.7|237.03|234.83|236.9|234.7|0
1642064510000|2022-01-13 09:01:50|236.77|234.57|236.52|234.32|236.77|234.57|236.52|234.32|0
1642064520000|2022-01-13 09:02:00|236.64|234.44|236.77|234.57|236.77|234.57|236.64|234.44|0
1642064530000|2022-01-13 09:02:10|236.71|234.51|236.77|234.57|236.77|234.57|236.64|234.44|0
1642064540000|2022-01-13 09:02:20|236.64|234.44|236.64|234.44|236.64|234.44|236.64|234.44|0
1642064550000|2022-01-13 09:02:30|236.77|234.57|236.64|234.44|236.77|234.57|236.64|234.44|0
1642064560000|2022-01-13 09:02:40|236.39|234.19|236.52|234.32|236.52|234.32|236.39|234.19|0
1642064580000|2022-01-13 09:03:00|236.64|234.44|236.64|234.44|236.64|234.44|236.64|234.44|0
1642064600000|2022-01-13 09:03:20|236.77|234.57|236.77|234.57|236.77|234.57|236.77|234.57|0
1642064610000|2022-01-13 09:03:30|236.64|234.44|236.64|234.44|236.64|234.44|236.64|234.44|0
1642064630000|2022-01-13 09:03:50|236.77|234.57|236.64|234.44|236.77|234.57|236.64|234.44|0
1642064640000|2022-01-13 09:04:00|236.77|234.57|237.15|234.95|237.15|234.95|236.77|234.57|0
1642064650000|2022-01-13 09:04:10|237.28|235.08|237.28|235.08|237.28|235.08|237.28|235.08|0
1642064660000|2022-01-13 09:04:20|237.41|235.21|237.54|235.34|237.54|235.34|237.41|235.21|0
1642064670000|2022-01-13 09:04:30|237.66|235.46|237.79|235.59|237.79|235.59|237.66|235.46|0
1642064680000|2022-01-13 09:04:40|237.66|235.46|237.92|235.72|237.92|235.72|237.66|235.46|0
1642064690000|2022-01-13 09:04:50|237.66|235.46|237.54|235.34|237.73|235.53|237.54|235.34|0
1642064700000|2022-01-13 09:05:00|237.15|234.95|237.41|235.21|237.54|235.34|237.15|234.95|0
1642064710000|2022-01-13 09:05:10|237.35|235.15|237.28|235.08|237.35|235.15|237.28|235.08|0
1642064720000|2022-01-13 09:05:20|237.41|235.21|237.22|235.02|237.41|235.21|237.15|234.95|0
1642064730000|2022-01-13 09:05:30|237.15|234.95|237.41|235.21|237.41|235.21|237.15|234.95|0
1642064740000|2022-01-13 09:05:40|237.35|235.15|237.28|235.08|237.35|235.15|237.28|235.08|0
1642064750000|2022-01-13 09:05:50|237.15|234.95|237.28|235.08|237.28|235.08|237.15|234.95|0
1642064760000|2022-01-13 09:06:00|237.41|235.21|237.28|235.08|237.41|235.21|237.28|235.08|0
1642064770000|2022-01-13 09:06:10|237.15|234.95|237.15|234.95|237.15|234.95|237.15|234.95|0
1642064780000|2022-01-13 09:06:20|237.28|235.08|237.28|235.08|237.28|235.08|237.28|235.08|0
1642064790000|2022-01-13 09:06:30|237.35|235.15|237.28|235.08|237.35|235.15|237.28|235.08|0
1642064800000|2022-01-13 09:06:40|237.41|235.21|237.35|235.15|237.41|235.21|237.35|235.15|0
1642064810000|2022-01-13 09:06:50|237.41|235.21|237.22|235.02|237.41|235.21|237.22|235.02|0
1642064820000|2022-01-13 09:07:00|237.28|235.08|237.35|235.15|237.54|235.34|237.28|235.08|0
1642064830000|2022-01-13 09:07:10|237.28|235.08|237.53|235.33|237.53|235.33|237.28|235.08|0
1642064840000|2022-01-13 09:07:20|237.41|235.21|237.28|235.08|237.41|235.21|237.28|235.08|0
1642064850000|2022-01-13 09:07:30|237.09|234.89|237.02|234.82|237.09|234.89|237.02|234.82|0
1642064860000|2022-01-13 09:07:40|236.9|234.7|236.9|234.7|236.96|234.76|236.9|234.7|0
1642064870000|2022-01-13 09:07:50|236.77|234.57|236.77|234.57|236.77|234.57|236.77|234.57|0
1642064880000|2022-01-13 09:08:00|236.64|234.44|236.64|234.44|236.64|234.44|236.64|234.44|0
1642064890000|2022-01-13 09:08:10|236.51|234.31|236.51|234.31|236.51|234.31|236.51|234.31|0
1642064910000|2022-01-13 09:08:30|236.64|234.44|236.77|234.57|236.9|234.7|236.64|234.44|0
1642064920000|2022-01-13 09:08:40|236.9|234.7|237.09|234.89|237.15|234.95|236.9|234.7|0
1642064930000|2022-01-13 09:08:50|237.15|234.95|237.15|234.95|237.15|234.95|237.15|234.95|0
1642064940000|2022-01-13 09:09:00|237.09|234.89|236.9|234.7|237.09|234.89|236.9|234.7|0
1642064950000|2022-01-13 09:09:10|236.96|234.76|236.9|234.7|236.96|234.76|236.9|234.7|0
1642064960000|2022-01-13 09:09:20|236.96|234.76|236.64|234.44|236.96|234.76|236.64|234.44|0
1642064970000|2022-01-13 09:09:30|236.58|234.38|236.51|234.31|236.58|234.38|236.51|234.31|0
1642064980000|2022-01-13 09:09:40|236.64|234.44|236.58|234.38|236.64|234.44|236.58|234.38|0
1642064990000|2022-01-13 09:09:50|236.64|234.44|236.71|234.51|236.71|234.51|236.64|234.44|0
1642065000000|2022-01-13 09:10:00|237.09|234.89|237.09|234.89|237.09|234.89|237.09|234.89|0
1642065010000|2022-01-13 09:10:10|237.02|234.82|236.96|234.76|237.02|234.82|236.96|234.76|0
1642065020000|2022-01-13 09:10:20|237.02|234.82|237.02|234.82|237.02|234.82|237.02|234.82|0
1642065030000|2022-01-13 09:10:30|237.15|234.95|237.15|234.95|237.15|234.95|237.15|234.95|0
1642065040000|2022-01-13 09:10:40|237.09|234.89|237.09|234.89|237.09|234.89|237.09|234.89|0
1642065050000|2022-01-13 09:10:50|237.02|234.82|237.28|235.08|237.28|235.08|237.02|234.82|0
1642065060000|2022-01-13 09:11:00|237.15|234.95|237.15|234.95|237.22|235.02|237.15|234.95|0
1642065070000|2022-01-13 09:11:10|237.28|235.08|237.41|235.21|237.41|235.21|237.28|235.08|0
1642065080000|2022-01-13 09:11:20|237.53|235.33|237.66|235.46|237.66|235.46|237.53|235.33|0
1642065090000|2022-01-13 09:11:30|237.53|235.33|237.41|235.21|237.53|235.33|237.41|235.21|0
1642065100000|2022-01-13 09:11:40|237.34|235.14|237.41|235.21|237.41|235.21|237.34|235.14|0
1642065110000|2022-01-13 09:11:50|237.4|235.2|237.4|235.2|237.4|235.2|237.4|235.2|0
1642065120000|2022-01-13 09:12:00|237.34|235.14|237.28|235.08|237.4|235.2|237.28|235.08|0
1642065130000|2022-01-13 09:12:10|237.15|234.95|237.02|234.82|237.15|234.95|237.02|234.82|0
1642065140000|2022-01-13 09:12:20|237.15|234.95|237.15|234.95|237.15|234.95|237.15|234.95|0
1642065150000|2022-01-13 09:12:30|237.02|234.82|237.22|235.02|237.22|235.02|237.02|234.82|0
1642065160000|2022-01-13 09:12:40|237.15|234.95|237.15|234.95|237.15|234.95|237.02|234.82|0
1642065170000|2022-01-13 09:12:50|237.02|234.82|237.02|234.82|237.09|234.89|237.02|234.82|0
1642065180000|2022-01-13 09:13:00|237.09|234.89|236.89|234.69|237.09|234.89|236.83|234.63|0
1642065200000|2022-01-13 09:13:20|237.02|234.82|236.89|234.69|237.02|234.82|236.89|234.69|0
1642065210000|2022-01-13 09:13:30|237.02|234.82|237.15|234.95|237.15|234.95|237.02|234.82|0
1642065220000|2022-01-13 09:13:40|237.02|234.82|237.02|234.82|237.02|234.82|237.02|234.82|0
1642065230000|2022-01-13 09:13:50|237.09|234.89|237.02|234.82|237.09|234.89|237.02|234.82|0
1642065240000|2022-01-13 09:14:00|237.15|234.95|237.47|235.27|237.47|235.27|237.15|234.95|0
1642065250000|2022-01-13 09:14:10|237.4|235.2|237.47|235.27|237.47|235.27|237.4|235.2|0
1642065260000|2022-01-13 09:14:20|237.53|235.33|237.66|235.46|237.66|235.46|237.53|235.33|0
1642065270000|2022-01-13 09:14:30|237.79|235.59|237.66|235.46|237.79|235.59|237.53|235.33|0
1642065280000|2022-01-13 09:14:40|237.53|235.33|237.66|235.46|237.66|235.46|237.53|235.33|0
1642065290000|2022-01-13 09:14:50|237.53|235.33|237.6|235.4|237.6|235.4|237.53|235.33|0
1642065300000|2022-01-13 09:15:00|238.04|235.84|238.04|235.84|238.04|235.84|238.04|235.84|0
1642065310000|2022-01-13 09:15:10|238.17|235.97|238.04|235.84|238.17|235.97|238.04|235.84|0
1642065320000|2022-01-13 09:15:20|238.17|235.97|238.04|235.84|238.17|235.97|238.04|235.84|0
1642065330000|2022-01-13 09:15:30|237.91|235.71|238.04|235.84|238.04|235.84|237.91|235.71|0
1642065350000|2022-01-13 09:15:50|237.98|235.78|238.17|235.97|238.17|235.97|237.98|235.78|0
1642065360000|2022-01-13 09:16:00|238.04|235.84|238.3|236.1|238.3|236.1|238.04|235.84|0
1642065370000|2022-01-13 09:16:10|238.17|235.97|238.04|235.84|238.17|235.97|238.04|235.84|0
1642065380000|2022-01-13 09:16:20|237.91|235.71|237.91|235.71|237.91|235.71|237.79|235.59|0
1642065390000|2022-01-13 09:16:30|237.98|235.78|237.98|235.78|237.98|235.78|237.98|235.78|0
1642065400000|2022-01-13 09:16:40|237.91|235.71|237.79|235.59|237.91|235.71|237.66|235.46|0
1642065410000|2022-01-13 09:16:50|238.04|235.84|238.17|235.97|238.17|235.97|238.04|235.84|0
1642065420000|2022-01-13 09:17:00|238.3|236.1|238.17|235.97|238.3|236.1|238.17|235.97|0
1642065430000|2022-01-13 09:17:10|238.04|235.84|238.3|236.1|238.3|236.1|238.04|235.84|0
1642065440000|2022-01-13 09:17:20|238.24|236.04|238.04|235.84|238.24|236.04|238.04|235.84|0
1642065450000|2022-01-13 09:17:30|238.17|235.97|238.17|235.97|238.17|235.97|238.11|235.91|0
1642065460000|2022-01-13 09:17:40|238.04|235.84|237.91|235.71|238.04|235.84|237.91|235.71|0
1642065470000|2022-01-13 09:17:50|237.85|235.65|237.91|235.71|237.98|235.78|237.85|235.65|0
1642065480000|2022-01-13 09:18:00|238.04|235.84|237.91|235.71|238.04|235.84|237.91|235.71|0
1642065490000|2022-01-13 09:18:10|237.98|235.78|237.98|235.78|238.04|235.84|237.98|235.78|0
1642065500000|2022-01-13 09:18:20|238.17|235.97|238.17|235.97|238.17|235.97|238.17|235.97|0
1642065510000|2022-01-13 09:18:30|238.24|236.04|238.24|236.04|238.3|236.1|238.24|236.04|0
1642065520000|2022-01-13 09:18:40|238.17|235.97|238.3|236.1|238.3|236.1|238.17|235.97|0
1642065530000|2022-01-13 09:18:50|238.17|235.97|238.17|235.97|238.17|235.97|238.17|235.97|0
1642065540000|2022-01-13 09:19:00|238.3|236.1|238.17|235.97|238.3|236.1|238.17|235.97|0
1642065560000|2022-01-13 09:19:20|238.04|235.84|238.04|235.84|238.04|235.84|238.04|235.84|0
1642065570000|2022-01-13 09:19:30|237.91|235.71|237.91|235.71|237.91|235.71|237.91|235.71|0
1642065580000|2022-01-13 09:19:40|237.78|235.58|237.66|235.46|237.78|235.58|237.66|235.46|0
1642065590000|2022-01-13 09:19:50|237.53|235.33|237.4|235.2|237.53|235.33|237.4|235.2|0
1642065600000|2022-01-13 09:20:00|237.53|235.33|237.4|235.2|237.53|235.33|237.4|235.2|0
1642065610000|2022-01-13 09:20:10|237.34|235.14|237.4|235.2|237.4|235.2|237.34|235.14|0
1642065620000|2022-01-13 09:20:20|237.34|235.14|237.15|234.95|237.34|235.14|237.15|234.95|0
1642065630000|2022-01-13 09:20:30|237.08|234.88|237.08|234.88|237.08|234.88|237.02|234.82|0
1642065640000|2022-01-13 09:20:40|237.02|234.82|237.02|234.82|237.15|234.95|237.02|234.82|0
1642065650000|2022-01-13 09:20:50|236.96|234.76|236.89|234.69|236.96|234.76|236.76|234.56|0
1642065660000|2022-01-13 09:21:00|237.02|234.82|236.89|234.69|237.02|234.82|236.89|234.69|0
1642065670000|2022-01-13 09:21:10|237.02|234.82|236.76|234.56|237.02|234.82|236.76|234.56|0
1642065680000|2022-01-13 09:21:20|236.89|234.69|236.83|234.63|236.89|234.69|236.76|234.56|0
1642065690000|2022-01-13 09:21:30|236.89|234.69|236.89|234.69|236.89|234.69|236.89|234.69|0
1642065700000|2022-01-13 09:21:40|236.76|234.56|236.76|234.56|236.76|234.56|236.76|234.56|0
1642065710000|2022-01-13 09:21:50|236.64|234.44|236.64|234.44|236.7|234.5|236.64|234.44|0
1642065720000|2022-01-13 09:22:00|236.63|234.43|236.63|234.43|236.63|234.43|236.51|234.31|0
1642065740000|2022-01-13 09:22:20|236.76|234.56|236.7|234.5|236.76|234.56|236.7|234.5|0
1642065750000|2022-01-13 09:22:30|236.76|234.56|236.76|234.56|236.89|234.69|236.76|234.56|0
1642065760000|2022-01-13 09:22:40|236.63|234.43|236.63|234.43|236.63|234.43|236.63|234.43|0
1642065770000|2022-01-13 09:22:50|236.51|234.31|236.63|234.43|236.63|234.43|236.51|234.31|0
1642065780000|2022-01-13 09:23:00|236.76|234.56|236.63|234.43|236.76|234.56|236.63|234.43|0
1642065790000|2022-01-13 09:23:10|236.76|234.56|236.76|234.56|236.76|234.56|236.63|234.43|0
1642065800000|2022-01-13 09:23:20|236.89|234.69|236.89|234.69|236.89|234.69|236.89|234.69|0
1642065810000|2022-01-13 09:23:30|236.76|234.56|236.76|234.56|236.76|234.56|236.76|234.56|0
1642065830000|2022-01-13 09:23:50|236.63|234.43|236.63|234.43|236.63|234.43|236.63|234.43|0
1642065840000|2022-01-13 09:24:00|236.51|234.31|236.51|234.31|236.63|234.43|236.51|234.31|0
1642065850000|2022-01-13 09:24:10|236.57|234.37|236.63|234.43|236.63|234.43|236.57|234.37|0
1642065860000|2022-01-13 09:24:20|236.51|234.31|236.51|234.31|236.51|234.31|236.51|234.31|0
1642065870000|2022-01-13 09:24:30|236.63|234.43|236.76|234.56|236.76|234.56|236.63|234.43|0
1642065880000|2022-01-13 09:24:40|236.63|234.43|236.76|234.56|236.76|234.56|236.63|234.43|0
1642065900000|2022-01-13 09:25:00|236.83|234.63|236.89|234.69|236.89|234.69|236.76|234.56|0
1642065910000|2022-01-13 09:25:10|236.76|234.56|236.63|234.43|236.76|234.56|236.63|234.43|0
1642065920000|2022-01-13 09:25:20|236.76|234.56|236.63|234.43|236.76|234.56|236.63|234.43|0
1642065940000|2022-01-13 09:25:40|236.51|234.31|236.38|234.18|236.51|234.31|236.38|234.18|0
1642065950000|2022-01-13 09:25:50|236.44|234.24|236.7|234.5|236.7|234.5|236.44|234.24|0
1642065960000|2022-01-13 09:26:00|236.76|234.56|236.63|234.43|236.76|234.56|236.63|234.43|0
1642065980000|2022-01-13 09:26:20|236.76|234.56|236.83|234.63|236.83|234.63|236.76|234.56|0
1642065990000|2022-01-13 09:26:30|237.02|234.82|236.89|234.69|237.02|234.82|236.89|234.69|0
1642066010000|2022-01-13 09:26:50|236.83|234.63|236.83|234.63|236.83|234.63|236.83|234.63|0
1642066020000|2022-01-13 09:27:00|236.76|234.56|236.83|234.63|236.89|234.69|236.76|234.56|0
1642066030000|2022-01-13 09:27:10|236.89|234.69|236.76|234.56|236.89|234.69|236.76|234.56|0
1642066040000|2022-01-13 09:27:20|236.83|234.63|236.63|234.43|236.83|234.63|236.63|234.43|0
1642066050000|2022-01-13 09:27:30|236.5|234.3|236.38|234.18|236.5|234.3|236.38|234.18|0
1642066060000|2022-01-13 09:27:40|236.44|234.24|236.44|234.24|236.5|234.3|236.44|234.24|0
1642066070000|2022-01-13 09:27:50|236.5|234.3|236.5|234.3|236.5|234.3|236.5|234.3|0
1642066080000|2022-01-13 09:28:00|236.63|234.43|236.57|234.37|236.63|234.43|236.57|234.37|0
1642066090000|2022-01-13 09:28:10|236.5|234.3|236.57|234.37|236.57|234.37|236.5|234.3|0
1642066100000|2022-01-13 09:28:20|236.63|234.43|236.5|234.3|236.63|234.43|236.5|234.3|0
1642066120000|2022-01-13 09:28:40|236.38|234.18|236.25|234.05|236.38|234.18|236.25|234.05|0
1642066130000|2022-01-13 09:28:50|236.12|233.92|236.32|234.12|236.32|234.12|236.12|233.92|0
1642066140000|2022-01-13 09:29:00|236.25|234.05|236.12|233.92|236.25|234.05|236.12|233.92|0
1642066150000|2022-01-13 09:29:10|236|233.8|236.12|233.92|236.12|233.92|236|233.8|0
1642066170000|2022-01-13 09:29:30|236.25|234.05|236.25|234.05|236.25|234.05|236.25|234.05|0
1642066190000|2022-01-13 09:29:50|236.12|233.92|236.12|233.92|236.12|233.92|236.12|233.92|0
1642066200000|2022-01-13 09:30:00|236.06|233.86|236.12|233.92|236.19|233.99|236.06|233.86|0
1642066210000|2022-01-13 09:30:10|236.06|233.86|236.06|233.86|236.06|233.86|236.06|233.86|0
1642066220000|2022-01-13 09:30:20|236.12|233.92|235.99|233.79|236.12|233.92|235.99|233.79|0
1642066240000|2022-01-13 09:30:40|236.12|233.92|236.06|233.86|236.12|233.92|236.06|233.86|0
1642066250000|2022-01-13 09:30:50|235.99|233.79|236.12|233.92|236.12|233.92|235.99|233.79|0
1642066260000|2022-01-13 09:31:00|236.19|233.99|236.19|233.99|236.19|233.99|236.19|233.99|0
1642066270000|2022-01-13 09:31:10|236.25|234.05|236.19|233.99|236.25|234.05|236.19|233.99|0
1642066280000|2022-01-13 09:31:20|236.12|233.92|236.12|233.92|236.12|233.92|236.12|233.92|0
1642066300000|2022-01-13 09:31:40|236.25|234.05|236.12|233.92|236.25|234.05|236.12|233.92|0
1642066310000|2022-01-13 09:31:50|235.99|233.79|236.06|233.86|236.06|233.86|235.99|233.79|0
1642066320000|2022-01-13 09:32:00|236.12|233.92|235.99|233.79|236.12|233.92|235.99|233.79|0
1642066330000|2022-01-13 09:32:10|236.06|233.86|235.99|233.79|236.12|233.92|235.99|233.79|0
1642066340000|2022-01-13 09:32:20|236.06|233.86|235.74|233.54|236.06|233.86|235.74|233.54|0
1642066350000|2022-01-13 09:32:30|235.87|233.67|235.74|233.54|235.87|233.67|235.74|233.54|0
1642066360000|2022-01-13 09:32:40|235.87|233.67|235.99|233.79|236.06|233.86|235.87|233.67|0
1642066380000|2022-01-13 09:33:00|235.93|233.73|235.93|233.73|235.93|233.73|235.93|233.73|0
1642066390000|2022-01-13 09:33:10|235.99|233.79|236.25|234.05|236.25|234.05|235.99|233.79|0
1642066400000|2022-01-13 09:33:20|236.19|233.99|236.12|233.92|236.19|233.99|236.12|233.92|0
1642066410000|2022-01-13 09:33:30|236.06|233.86|235.99|233.79|236.06|233.86|235.99|233.79|0
1642066420000|2022-01-13 09:33:40|236.06|233.86|236.12|233.92|236.12|233.92|236.06|233.86|0
1642066450000|2022-01-13 09:34:10|235.99|233.79|235.99|233.79|235.99|233.79|235.99|233.79|0
1642066460000|2022-01-13 09:34:20|236.12|233.92|235.93|233.73|236.12|233.92|235.93|233.73|0
1642066470000|2022-01-13 09:34:30|235.99|233.79|235.99|233.79|235.99|233.79|235.87|233.67|0
1642066480000|2022-01-13 09:34:40|235.93|233.73|235.87|233.67|235.93|233.73|235.74|233.54|0
1642066490000|2022-01-13 09:34:50|235.93|233.73|235.93|233.73|235.93|233.73|235.93|233.73|0
1642066500000|2022-01-13 09:35:00|236.06|233.86|235.99|233.79|236.06|233.86|235.99|233.79|0
1642066510000|2022-01-13 09:35:10|235.93|233.73|235.99|233.79|235.99|233.79|235.93|233.73|0
1642066530000|2022-01-13 09:35:30|235.87|233.67|235.99|233.79|235.99|233.79|235.86|233.66|0
1642066540000|2022-01-13 09:35:40|235.86|233.66|235.86|233.66|235.86|233.66|235.86|233.66|0
1642066550000|2022-01-13 09:35:50|235.93|233.73|235.86|233.66|235.93|233.73|235.86|233.66|0
1642066560000|2022-01-13 09:36:00|235.74|233.54|235.74|233.54|235.74|233.54|235.74|233.54|0
1642066570000|2022-01-13 09:36:10|235.68|233.48|235.68|233.48|235.68|233.48|235.68|233.48|0
1642066580000|2022-01-13 09:36:20|235.74|233.54|235.68|233.48|235.74|233.54|235.61|233.41|0
1642066590000|2022-01-13 09:36:30|235.61|233.41|235.74|233.54|235.74|233.54|235.61|233.41|0
1642066600000|2022-01-13 09:36:40|235.61|233.41|235.8|233.6|235.8|233.6|235.61|233.41|0
1642066610000|2022-01-13 09:36:50|235.74|233.54|235.74|233.54|235.8|233.6|235.74|233.54|0
1642066620000|2022-01-13 09:37:00|235.86|233.66|235.86|233.66|235.86|233.66|235.86|233.66|0
1642066630000|2022-01-13 09:37:10|235.8|233.6|235.74|233.54|235.8|233.6|235.74|233.54|0
1642066640000|2022-01-13 09:37:20|235.86|233.66|235.8|233.6|235.86|233.66|235.8|233.6|0
1642066650000|2022-01-13 09:37:30|235.86|233.66|235.8|233.6|235.86|233.66|235.74|233.54|0
1642066660000|2022-01-13 09:37:40|235.86|233.66|235.86|233.66|235.86|233.66|235.86|233.66|0
1642066670000|2022-01-13 09:37:50|235.99|233.79|236.06|233.86|236.06|233.86|235.99|233.79|0
1642066680000|2022-01-13 09:38:00|236.18|233.98|236.12|233.92|236.18|233.98|236.12|233.92|0
1642066700000|2022-01-13 09:38:20|236.06|233.86|236.06|233.86|236.06|233.86|236.06|233.86|0
1642066710000|2022-01-13 09:38:30|236.12|233.92|235.99|233.79|236.12|233.92|235.99|233.79|0
1642066720000|2022-01-13 09:38:40|236.12|233.92|236.12|233.92|236.12|233.92|235.99|233.79|0
1642066730000|2022-01-13 09:38:50|235.99|233.79|235.99|233.79|235.99|233.79|235.99|233.79|0
1642066740000|2022-01-13 09:39:00|236.12|233.92|235.99|233.79|236.12|233.92|235.99|233.79|0
1642066750000|2022-01-13 09:39:10|235.86|233.66|235.93|233.73|235.93|233.73|235.86|233.66|0
1642066760000|2022-01-13 09:39:20|235.86|233.66|235.74|233.54|235.93|233.73|235.74|233.54|0
1642066770000|2022-01-13 09:39:30|235.68|233.48|235.61|233.41|235.74|233.54|235.61|233.41|0
1642066780000|2022-01-13 09:39:40|235.67|233.47|235.67|233.47|235.67|233.47|235.67|233.47|0
1642066790000|2022-01-13 09:39:50|235.74|233.54|235.74|233.54|235.74|233.54|235.74|233.54|0
1642066830000|2022-01-13 09:40:30|235.86|233.66|235.74|233.54|235.86|233.66|235.74|233.54|0
1642066840000|2022-01-13 09:40:40|235.86|233.66|235.86|233.66|235.86|233.66|235.86|233.66|0
1642066850000|2022-01-13 09:40:50|235.8|233.6|235.86|233.66|235.86|233.66|235.8|233.6|0
1642066860000|2022-01-13 09:41:00|235.8|233.6|235.74|233.54|235.8|233.6|235.74|233.54|0
1642066880000|2022-01-13 09:41:20|235.86|233.66|235.86|233.66|235.86|233.66|235.86|233.66|0
1642066890000|2022-01-13 09:41:30|235.99|233.79|235.86|233.66|235.99|233.79|235.86|233.66|0
1642066900000|2022-01-13 09:41:40|235.99|233.79|235.99|233.79|235.99|233.79|235.99|233.79|0
1642066910000|2022-01-13 09:41:50|235.93|233.73|235.93|233.73|235.93|233.73|235.93|233.73|0
1642066920000|2022-01-13 09:42:00|236.12|233.92|235.99|233.79|236.12|233.92|235.99|233.79|0
1642066930000|2022-01-13 09:42:10|235.86|233.66|235.73|233.53|235.86|233.66|235.73|233.53|0
1642066940000|2022-01-13 09:42:20|235.86|233.66|235.86|233.66|235.86|233.66|235.86|233.66|0
1642066970000|2022-01-13 09:42:50|235.99|233.79|235.99|233.79|235.99|233.79|235.99|233.79|0
1642066980000|2022-01-13 09:43:00|235.93|233.73|235.93|233.73|235.93|233.73|235.93|233.73|0
1642066990000|2022-01-13 09:43:10|235.8|233.6|235.8|233.6|235.86|233.66|235.8|233.6|0
1642067000000|2022-01-13 09:43:20|235.86|233.66|235.73|233.53|235.86|233.66|235.73|233.53|0
1642067010000|2022-01-13 09:43:30|235.67|233.47|235.86|233.66|235.86|233.66|235.61|233.41|0
1642067020000|2022-01-13 09:43:40|235.73|233.53|235.73|233.53|235.73|233.53|235.73|233.53|0
1642067030000|2022-01-13 09:43:50|235.61|233.41|235.61|233.41|235.61|233.41|235.61|233.41|0
1642067040000|2022-01-13 09:44:00|235.48|233.28|235.61|233.41|235.61|233.41|235.48|233.28|0
1642067050000|2022-01-13 09:44:10|235.48|233.28|235.48|233.28|235.48|233.28|235.42|233.22|0
1642067060000|2022-01-13 09:44:20|235.35|233.15|235.48|233.28|235.48|233.28|235.35|233.15|0
1642067090000|2022-01-13 09:44:50|235.61|233.41|235.67|233.47|235.67|233.47|235.61|233.41|0
1642067100000|2022-01-13 09:45:00|235.61|233.41|235.73|233.53|235.73|233.53|235.61|233.41|0
1642067110000|2022-01-13 09:45:10|235.61|233.41|235.61|233.41|235.73|233.53|235.61|233.41|0
1642067120000|2022-01-13 09:45:20|235.67|233.47|235.61|233.41|235.73|233.53|235.61|233.41|0
1642067130000|2022-01-13 09:45:30|235.73|233.53|235.73|233.53|235.73|233.53|235.67|233.47|0
1642067140000|2022-01-13 09:45:40|235.86|233.66|235.86|233.66|235.99|233.79|235.86|233.66|0
1642067150000|2022-01-13 09:45:50|235.73|233.53|235.73|233.53|235.86|233.66|235.73|233.53|0
1642067160000|2022-01-13 09:46:00|235.86|233.66|235.73|233.53|235.86|233.66|235.73|233.53|0
1642067180000|2022-01-13 09:46:20|235.67|233.47|235.67|233.47|235.67|233.47|235.67|233.47|0
1642067190000|2022-01-13 09:46:30|235.61|233.41|235.86|233.66|235.86|233.66|235.61|233.41|0
1642067200000|2022-01-13 09:46:40|235.93|233.73|235.93|233.73|235.93|233.73|235.93|233.73|0
1642067210000|2022-01-13 09:46:50|235.99|233.79|235.99|233.79|235.99|233.79|235.93|233.73|0
1642067220000|2022-01-13 09:47:00|236.11|233.91|235.99|233.79|236.11|233.91|235.99|233.79|0
1642067230000|2022-01-13 09:47:10|236.11|233.91|235.99|233.79|236.11|233.91|235.99|233.79|0
1642067240000|2022-01-13 09:47:20|236.11|233.91|236.24|234.04|236.37|234.17|236.11|233.91|0
1642067250000|2022-01-13 09:47:30|236.11|233.91|236.11|233.91|236.11|233.91|236.11|233.91|0
1642067270000|2022-01-13 09:47:50|235.99|233.79|235.99|233.79|235.99|233.79|235.99|233.79|0
1642067280000|2022-01-13 09:48:00|236.24|234.04|236.24|234.04|236.24|234.04|236.24|234.04|0
1642067290000|2022-01-13 09:48:10|236.11|233.91|236.11|233.91|236.11|233.91|236.11|233.91|0
1642067300000|2022-01-13 09:48:20|236.05|233.85|236.05|233.85|236.05|233.85|236.05|233.85|0
1642067310000|2022-01-13 09:48:30|236.11|233.91|236.11|233.91|236.11|233.91|235.99|233.79|0
1642067330000|2022-01-13 09:48:50|236.24|234.04|236.11|233.91|236.24|234.04|236.11|233.91|0
1642067350000|2022-01-13 09:49:10|236.37|234.17|236.49|234.29|236.62|234.42|236.37|234.17|0
1642067360000|2022-01-13 09:49:20|236.62|234.42|236.49|234.29|236.62|234.42|236.49|234.29|0
1642067380000|2022-01-13 09:49:40|236.37|234.17|236.43|234.23|236.43|234.23|236.37|234.17|0
1642067390000|2022-01-13 09:49:50|236.49|234.29|236.49|234.29|236.49|234.29|236.49|234.29|0
1642067400000|2022-01-13 09:50:00|236.75|234.55|236.75|234.55|236.75|234.55|236.62|234.42|0
1642067410000|2022-01-13 09:50:10|236.62|234.42|236.75|234.55|236.75|234.55|236.62|234.42|0
1642067420000|2022-01-13 09:50:20|236.62|234.42|236.62|234.42|236.62|234.42|236.62|234.42|0
1642067430000|2022-01-13 09:50:30|236.75|234.55|236.62|234.42|236.75|234.55|236.62|234.42|0
1642067440000|2022-01-13 09:50:40|236.69|234.49|236.75|234.55|236.75|234.55|236.69|234.49|0
1642067460000|2022-01-13 09:51:00|236.62|234.42|236.62|234.42|236.62|234.42|236.62|234.42|0
1642067470000|2022-01-13 09:51:10|236.75|234.55|236.62|234.42|236.75|234.55|236.62|234.42|0
1642067490000|2022-01-13 09:51:30|236.75|234.55|236.75|234.55|236.75|234.55|236.75|234.55|0
1642067500000|2022-01-13 09:51:40|236.62|234.42|236.62|234.42|236.62|234.42|236.62|234.42|0
1642067530000|2022-01-13 09:52:10|236.24|234.04|236.24|234.04|236.24|234.04|236.11|233.91|0
1642067540000|2022-01-13 09:52:20|236.18|233.98|236.11|233.91|236.18|233.98|236.11|233.91|0
1642067570000|2022-01-13 09:52:50|235.98|233.78|235.98|233.78|235.98|233.78|235.98|233.78|0
1642067580000|2022-01-13 09:53:00|235.86|233.66|235.98|233.78|235.98|233.78|235.86|233.66|0
1642067590000|2022-01-13 09:53:10|235.92|233.72|235.86|233.66|235.92|233.72|235.86|233.66|0
1642067610000|2022-01-13 09:53:30|235.73|233.53|235.73|233.53|235.73|233.53|235.73|233.53|0
1642067630000|2022-01-13 09:53:50|235.6|233.4|235.6|233.4|235.6|233.4|235.48|233.28|0
1642067650000|2022-01-13 09:54:10|235.73|233.53|235.73|233.53|235.73|233.53|235.73|233.53|0
1642067660000|2022-01-13 09:54:20|235.86|233.66|235.86|233.66|235.86|233.66|235.86|233.66|0
1642067670000|2022-01-13 09:54:30|235.98|233.78|235.98|233.78|235.98|233.78|235.98|233.78|0
1642067680000|2022-01-13 09:54:40|235.92|233.72|235.98|233.78|235.98|233.78|235.86|233.66|0
1642067690000|2022-01-13 09:54:50|235.86|233.66|235.92|233.72|235.98|233.78|235.86|233.66|0
1642067700000|2022-01-13 09:55:00|235.98|233.78|235.98|233.78|235.98|233.78|235.98|233.78|0
1642067710000|2022-01-13 09:55:10|235.92|233.72|235.98|233.78|235.98|233.78|235.92|233.72|0
1642067720000|2022-01-13 09:55:20|235.92|233.72|236.11|233.91|236.11|233.91|235.92|233.72|0
1642067730000|2022-01-13 09:55:30|236.24|234.04|236.11|233.91|236.24|234.04|236.11|233.91|0
1642067750000|2022-01-13 09:55:50|236.05|233.85|235.98|233.78|236.05|233.85|235.98|233.78|0
1642067760000|2022-01-13 09:56:00|236.11|233.91|236.11|233.91|236.11|233.91|236.11|233.91|0
1642067770000|2022-01-13 09:56:10|236.24|234.04|236.36|234.16|236.36|234.16|236.24|234.04|0
1642067780000|2022-01-13 09:56:20|236.3|234.1|236.11|233.91|236.3|234.1|236.11|233.91|0
1642067800000|2022-01-13 09:56:40|235.98|233.78|235.98|233.78|235.98|233.78|235.85|233.65|0
1642067810000|2022-01-13 09:56:50|235.92|233.72|235.92|233.72|235.98|233.78|235.92|233.72|0
1642067820000|2022-01-13 09:57:00|235.85|233.65|235.85|233.65|235.85|233.65|235.85|233.65|0
1642067830000|2022-01-13 09:57:10|235.92|233.72|235.85|233.65|235.92|233.72|235.85|233.65|0
1642067870000|2022-01-13 09:57:50|235.98|233.78|235.98|233.78|235.98|233.78|235.98|233.78|0
1642067910000|2022-01-13 09:58:30|235.92|233.72|235.92|233.72|235.98|233.78|235.85|233.65|0
1642067920000|2022-01-13 09:58:40|235.98|233.78|235.92|233.72|235.98|233.78|235.92|233.72|0
1642067930000|2022-01-13 09:58:50|235.85|233.65|235.85|233.65|235.92|233.72|235.85|233.65|0
1642067940000|2022-01-13 09:59:00|235.98|233.78|235.92|233.72|235.98|233.78|235.85|233.65|0
1642067950000|2022-01-13 09:59:10|235.85|233.65|235.85|233.65|235.85|233.65|235.85|233.65|0
1642067960000|2022-01-13 09:59:20|235.98|233.78|235.98|233.78|235.98|233.78|235.98|233.78|0
1642067970000|2022-01-13 09:59:30|236.05|233.85|235.98|233.78|236.11|233.91|235.98|233.78|0
1642067980000|2022-01-13 09:59:40|235.92|233.72|235.85|233.65|235.92|233.72|235.85|233.65|0
1642067990000|2022-01-13 09:59:50|235.35|233.15|235.35|233.15|235.35|233.15|235.35|233.15|0
1642068000000|2022-01-13 10:00:00|235.22|233.02|235.09|232.89|235.22|233.02|235.09|232.89|0
1642068010000|2022-01-13 10:00:10|235.22|233.02|234.96|232.76|235.22|233.02|234.96|232.76|0
1642068020000|2022-01-13 10:00:20|235.09|232.89|235.09|232.89|235.09|232.89|235.09|232.89|0
1642068030000|2022-01-13 10:00:30|235.22|233.02|235.22|233.02|235.22|233.02|235.22|233.02|0
1642068050000|2022-01-13 10:00:50|235.16|232.96|235.34|233.14|235.34|233.14|235.09|232.89|0
1642068060000|2022-01-13 10:01:00|235.22|233.02|235.09|232.89|235.22|233.02|235.09|232.89|0
1642068070000|2022-01-13 10:01:10|235.22|233.02|234.96|232.76|235.22|233.02|234.96|232.76|0
1642068080000|2022-01-13 10:01:20|235.09|232.89|235.09|232.89|235.09|232.89|235.09|232.89|0
1642068090000|2022-01-13 10:01:30|235.22|233.02|235.47|233.27|235.47|233.27|235.22|233.02|0
1642068100000|2022-01-13 10:01:40|235.6|233.4|235.6|233.4|235.6|233.4|235.6|233.4|0
1642068110000|2022-01-13 10:01:50|235.47|233.27|235.34|233.14|235.54|233.34|235.34|233.14|0
1642068120000|2022-01-13 10:02:00|235.47|233.27|235.47|233.27|235.47|233.27|235.34|233.14|0
1642068130000|2022-01-13 10:02:10|235.34|233.14|235.34|233.14|235.34|233.14|235.34|233.14|0
1642068160000|2022-01-13 10:02:40|235.22|233.02|235.34|233.14|235.34|233.14|235.22|233.02|0
1642068170000|2022-01-13 10:02:50|235.28|233.08|235.22|233.02|235.28|233.08|235.22|233.02|0
1642068180000|2022-01-13 10:03:00|235.09|232.89|235.09|232.89|235.22|233.02|235.09|232.89|0
1642068190000|2022-01-13 10:03:10|234.96|232.76|235.16|232.96|235.16|232.96|234.96|232.76|0
1642068200000|2022-01-13 10:03:20|235.22|233.02|235.34|233.14|235.34|233.14|235.22|233.02|0
1642068220000|2022-01-13 10:03:40|235.41|233.21|235.34|233.14|235.41|233.21|235.34|233.14|0
1642068230000|2022-01-13 10:03:50|235.47|233.27|235.34|233.14|235.47|233.27|235.34|233.14|0
1642068240000|2022-01-13 10:04:00|235.28|233.08|235.28|233.08|235.28|233.08|235.28|233.08|0
1642068250000|2022-01-13 10:04:10|235.22|233.02|235.34|233.14|235.47|233.27|235.22|233.02|0
1642068260000|2022-01-13 10:04:20|235.28|233.08|235.28|233.08|235.28|233.08|235.28|233.08|0
1642068270000|2022-01-13 10:04:30|235.22|233.02|235.28|233.08|235.28|233.08|235.22|233.02|0
1642068280000|2022-01-13 10:04:40|235.34|233.14|235.6|233.4|235.6|233.4|235.34|233.14|0
1642068290000|2022-01-13 10:04:50|235.47|233.27|235.47|233.27|235.47|233.27|235.47|233.27|0
1642068300000|2022-01-13 10:05:00|235.6|233.4|235.47|233.27|235.6|233.4|235.34|233.14|0
1642068310000|2022-01-13 10:05:10|235.34|233.14|235.34|233.14|235.34|233.14|235.34|233.14|0
1642068320000|2022-01-13 10:05:20|235.22|233.02|235.09|232.89|235.22|233.02|235.09|232.89|0
1642068330000|2022-01-13 10:05:30|234.96|232.76|234.96|232.76|235.09|232.89|234.96|232.76|0
1642068340000|2022-01-13 10:05:40|235.09|232.89|234.96|232.76|235.22|233.02|234.96|232.76|0
1642068350000|2022-01-13 10:05:50|234.84|232.64|234.84|232.64|234.96|232.76|234.84|232.64|0
1642068360000|2022-01-13 10:06:00|234.96|232.76|234.96|232.76|234.96|232.76|234.96|232.76|0
1642068370000|2022-01-13 10:06:10|234.83|232.63|235.22|233.02|235.22|233.02|234.83|232.63|0
1642068380000|2022-01-13 10:06:20|235.09|232.89|235.09|232.89|235.09|232.89|235.09|232.89|0
1642068390000|2022-01-13 10:06:30|235.22|233.02|235.09|232.89|235.22|233.02|235.09|232.89|0
1642068400000|2022-01-13 10:06:40|235.15|232.95|235.09|232.89|235.15|232.95|235.09|232.89|0
1642068410000|2022-01-13 10:06:50|235.03|232.83|235.03|232.83|235.03|232.83|235.03|232.83|0
1642068420000|2022-01-13 10:07:00|234.96|232.76|234.96|232.76|234.96|232.76|234.96|232.76|0
1642068430000|2022-01-13 10:07:10|235.09|232.89|235.21|233.01|235.21|233.01|235.09|232.89|0
1642068450000|2022-01-13 10:07:30|235.09|232.89|235.15|232.95|235.21|233.01|235.09|232.89|0
1642068460000|2022-01-13 10:07:40|235.09|232.89|235.09|232.89|235.09|232.89|235.09|232.89|0
1642068470000|2022-01-13 10:07:50|235.03|232.83|234.96|232.76|235.03|232.83|234.96|232.76|0
1642068480000|2022-01-13 10:08:00|235.09|232.89|234.96|232.76|235.09|232.89|234.96|232.76|0
1642068500000|2022-01-13 10:08:20|235.09|232.89|235.09|232.89|235.09|232.89|235.09|232.89|0
1642068510000|2022-01-13 10:08:30|235.03|232.83|234.96|232.76|235.03|232.83|234.96|232.76|0
1642068520000|2022-01-13 10:08:40|234.83|232.63|234.83|232.63|234.96|232.76|234.83|232.63|0
1642068530000|2022-01-13 10:08:50|234.96|232.76|234.83|232.63|234.96|232.76|234.83|232.63|0
1642068540000|2022-01-13 10:09:00|234.96|232.76|234.83|232.63|234.96|232.76|234.83|232.63|0
1642068550000|2022-01-13 10:09:10|234.9|232.7|234.96|232.76|234.96|232.76|234.83|232.63|0
1642068560000|2022-01-13 10:09:20|235.09|232.89|235.03|232.83|235.09|232.89|234.96|232.76|0
1642068570000|2022-01-13 10:09:30|235.09|232.89|235.09|232.89|235.09|232.89|235.03|232.83|0
1642068580000|2022-01-13 10:09:40|234.96|232.76|234.83|232.63|234.96|232.76|234.83|232.63|0
1642068590000|2022-01-13 10:09:50|234.96|232.76|234.96|232.76|235.03|232.83|234.96|232.76|0
1642068600000|2022-01-13 10:10:00|235.09|232.89|235.09|232.89|235.09|232.89|235.09|232.89|0
1642068610000|2022-01-13 10:10:10|234.96|232.76|234.96|232.76|234.96|232.76|234.96|232.76|0
1642068620000|2022-01-13 10:10:20|235.03|232.83|234.96|232.76|235.03|232.83|234.96|232.76|0
1642068630000|2022-01-13 10:10:30|235.09|232.89|235.09|232.89|235.09|232.89|235.09|232.89|0
1642068640000|2022-01-13 10:10:40|234.96|232.76|234.9|232.7|234.96|232.76|234.9|232.7|0
1642068650000|2022-01-13 10:10:50|234.83|232.63|234.77|232.57|234.83|232.63|234.71|232.51|0
1642068660000|2022-01-13 10:11:00|234.83|232.63|234.9|232.7|234.9|232.7|234.83|232.63|0
1642068670000|2022-01-13 10:11:10|234.96|232.76|234.9|232.7|234.96|232.76|234.9|232.7|0
1642068680000|2022-01-13 10:11:20|234.96|232.76|234.83|232.63|234.96|232.76|234.83|232.63|0
1642068690000|2022-01-13 10:11:30|234.96|232.76|234.96|232.76|234.96|232.76|234.96|232.76|0
1642068700000|2022-01-13 10:11:40|235.09|232.89|235.09|232.89|235.09|232.89|234.96|232.76|0
1642068710000|2022-01-13 10:11:50|234.96|232.76|235.09|232.89|235.09|232.89|234.96|232.76|0
1642068720000|2022-01-13 10:12:00|234.96|232.76|234.96|232.76|234.96|232.76|234.96|232.76|0
1642068730000|2022-01-13 10:12:10|234.71|232.51|234.64|232.44|234.71|232.51|234.64|232.44|0
1642068740000|2022-01-13 10:12:20|234.71|232.51|234.71|232.51|234.71|232.51|234.71|232.51|0
1642068750000|2022-01-13 10:12:30|234.64|232.44|234.64|232.44|234.64|232.44|234.64|232.44|0
1642068760000|2022-01-13 10:12:40|234.58|232.38|234.71|232.51|234.71|232.51|234.58|232.38|0
1642068770000|2022-01-13 10:12:50|234.77|232.57|234.96|232.76|234.96|232.76|234.77|232.57|0
1642068780000|2022-01-13 10:13:00|234.83|232.63|234.83|232.63|234.83|232.63|234.83|232.63|0
1642068790000|2022-01-13 10:13:10|234.77|232.57|234.83|232.63|234.83|232.63|234.77|232.57|0
1642068820000|2022-01-13 10:13:40|235.02|232.82|234.96|232.76|235.02|232.82|234.96|232.76|0
1642068840000|2022-01-13 10:14:00|235.08|232.88|235.02|232.82|235.08|232.88|235.02|232.82|0
1642068850000|2022-01-13 10:14:10|234.96|232.76|234.96|232.76|234.96|232.76|234.96|232.76|0
1642068870000|2022-01-13 10:14:30|235.08|232.88|235.08|232.88|235.08|232.88|235.08|232.88|0
1642068880000|2022-01-13 10:14:40|235.02|232.82|235.08|232.88|235.08|232.88|235.02|232.82|0
1642068890000|2022-01-13 10:14:50|234.96|232.76|235.08|232.88|235.08|232.88|234.96|232.76|0
1642068900000|2022-01-13 10:15:00|235.21|233.01|234.96|232.76|235.21|233.01|234.96|232.76|0
1642068910000|2022-01-13 10:15:10|235.08|232.88|234.96|232.76|235.08|232.88|234.96|232.76|0
1642068920000|2022-01-13 10:15:20|235.08|232.88|235.08|232.88|235.08|232.88|235.08|232.88|0
1642068930000|2022-01-13 10:15:30|235.02|232.82|235.02|232.82|235.02|232.82|235.02|232.82|0
1642068940000|2022-01-13 10:15:40|234.96|232.76|234.96|232.76|235.08|232.88|234.96|232.76|0
1642068960000|2022-01-13 10:16:00|235.08|232.88|235.21|233.01|235.21|233.01|235.08|232.88|0
1642068970000|2022-01-13 10:16:10|235.08|232.88|235.15|232.95|235.15|232.95|235.08|232.88|0
1642068980000|2022-01-13 10:16:20|235.21|233.01|235.08|232.88|235.21|233.01|235.08|232.88|0
1642069000000|2022-01-13 10:16:40|234.96|232.76|235.08|232.88|235.08|232.88|234.96|232.76|0
1642069010000|2022-01-13 10:16:50|235.02|232.82|235.02|232.82|235.08|232.88|235.02|232.82|0
1642069020000|2022-01-13 10:17:00|235.08|232.88|234.96|232.76|235.08|232.88|234.96|232.76|0
1642069030000|2022-01-13 10:17:10|234.83|232.63|234.83|232.63|234.96|232.76|234.83|232.63|0
1642069040000|2022-01-13 10:17:20|234.9|232.7|234.83|232.63|234.9|232.7|234.83|232.63|0
1642069070000|2022-01-13 10:17:50|234.7|232.5|234.7|232.5|234.7|232.5|234.7|232.5|0
1642069080000|2022-01-13 10:18:00|234.83|232.63|234.7|232.5|234.83|232.63|234.7|232.5|0
1642069090000|2022-01-13 10:18:10|234.58|232.38|234.58|232.38|234.58|232.38|234.58|232.38|0
1642069100000|2022-01-13 10:18:20|234.7|232.5|234.58|232.38|234.7|232.5|234.58|232.38|0
1642069110000|2022-01-13 10:18:30|234.64|232.44|234.58|232.38|234.64|232.44|234.58|232.38|0
1642069120000|2022-01-13 10:18:40|234.45|232.25|234.45|232.25|234.45|232.25|234.45|232.25|0
1642069130000|2022-01-13 10:18:50|234.7|232.5|234.7|232.5|234.7|232.5|234.7|232.5|0
1642069140000|2022-01-13 10:19:00|234.83|232.63|234.7|232.5|234.83|232.63|234.7|232.5|0
1642069160000|2022-01-13 10:19:20|234.58|232.38|234.51|232.31|234.58|232.38|234.45|232.25|0
1642069170000|2022-01-13 10:19:30|234.58|232.38|234.45|232.25|234.58|232.38|234.45|232.25|0
1642069180000|2022-01-13 10:19:40|234.58|232.38|234.58|232.38|234.58|232.38|234.58|232.38|0
1642069190000|2022-01-13 10:19:50|234.45|232.25|234.45|232.25|234.45|232.25|234.45|232.25|0
1642069200000|2022-01-13 10:20:00|234.57|232.37|234.51|232.31|234.57|232.37|234.51|232.31|0
1642069210000|2022-01-13 10:20:10|234.45|232.25|234.32|232.12|234.45|232.25|234.32|232.12|0
1642069220000|2022-01-13 10:20:20|234.2|232|234.2|232|234.2|232|234.2|232|0
1642069230000|2022-01-13 10:20:30|234.32|232.12|234.32|232.12|234.32|232.12|234.32|232.12|0
1642069250000|2022-01-13 10:20:50|234.19|231.99|234.26|232.06|234.32|232.12|234.19|231.99|0
1642069260000|2022-01-13 10:21:00|234.19|231.99|234.19|231.99|234.19|231.99|234.19|231.99|0
1642069270000|2022-01-13 10:21:10|234.07|231.87|234.13|231.93|234.13|231.93|234.07|231.87|0
1642069280000|2022-01-13 10:21:20|234.19|231.99|234.32|232.12|234.32|232.12|234.19|231.99|0
1642069290000|2022-01-13 10:21:30|234.45|232.25|234.45|232.25|234.45|232.25|234.45|232.25|0
1642069300000|2022-01-13 10:21:40|234.51|232.31|234.57|232.37|234.57|232.37|234.51|232.31|0
1642069320000|2022-01-13 10:22:00|234.64|232.44|234.7|232.5|234.7|232.5|234.57|232.37|0
1642069350000|2022-01-13 10:22:30|234.77|232.57|234.83|232.63|234.83|232.63|234.77|232.57|0
1642069390000|2022-01-13 10:23:10|234.7|232.5|234.89|232.69|234.89|232.69|234.7|232.5|0
1642069400000|2022-01-13 10:23:20|234.83|232.63|234.77|232.57|234.83|232.63|234.7|232.5|0
1642069410000|2022-01-13 10:23:30|234.83|232.63|234.83|232.63|234.83|232.63|234.83|232.63|0
1642069420000|2022-01-13 10:23:40|234.7|232.5|234.7|232.5|234.7|232.5|234.64|232.44|0
1642069450000|2022-01-13 10:24:10|234.83|232.63|234.83|232.63|234.83|232.63|234.77|232.57|0
1642069460000|2022-01-13 10:24:20|234.95|232.75|234.95|232.75|234.95|232.75|234.95|232.75|0
1642069480000|2022-01-13 10:24:40|234.83|232.63|234.7|232.5|234.83|232.63|234.7|232.5|0
1642069490000|2022-01-13 10:24:50|234.57|232.37|234.57|232.37|234.57|232.37|234.57|232.37|0
1642069500000|2022-01-13 10:25:00|234.64|232.44|234.7|232.5|234.7|232.5|234.64|232.44|0
1642069520000|2022-01-13 10:25:20|233.56|231.36|233.56|231.36|233.56|231.36|233.56|231.36|0
1642069530000|2022-01-13 10:25:30|233.43|231.23|233.43|231.23|233.56|231.36|233.43|231.23|0
1642069540000|2022-01-13 10:25:40|233.56|231.36|233.56|231.36|233.56|231.36|233.31|231.11|0
1642069550000|2022-01-13 10:25:50|233.5|231.3|233.5|231.3|233.5|231.3|233.5|231.3|0
1642069560000|2022-01-13 10:26:00|233.56|231.36|233.43|231.23|233.56|231.36|233.31|231.11|0
1642069570000|2022-01-13 10:26:10|233.56|231.36|233.56|231.36|233.56|231.36|233.5|231.3|0
1642069580000|2022-01-13 10:26:20|233.69|231.49|233.69|231.49|233.69|231.49|233.69|231.49|0
1642069590000|2022-01-13 10:26:30|233.81|231.61|234|231.8|234|231.8|233.81|231.61|0
1642069600000|2022-01-13 10:26:40|234.07|231.87|234.07|231.87|234.07|231.87|233.94|231.74|0
1642069610000|2022-01-13 10:26:50|233.94|231.74|234.07|231.87|234.07|231.87|233.94|231.74|0
1642069620000|2022-01-13 10:27:00|234.19|231.99|234.07|231.87|234.19|231.99|234.07|231.87|0
1642069630000|2022-01-13 10:27:10|234.19|231.99|234.19|231.99|234.19|231.99|234.07|231.87|0
1642069650000|2022-01-13 10:27:30|234.07|231.87|234.07|231.87|234.19|231.99|234.07|231.87|0
1642069670000|2022-01-13 10:27:50|234.19|231.99|234.19|231.99|234.19|231.99|234.13|231.93|0
1642069680000|2022-01-13 10:28:00|234.32|232.12|234.19|231.99|234.32|232.12|234.19|231.99|0
1642069690000|2022-01-13 10:28:10|234.13|231.93|234.06|231.86|234.19|231.99|234.06|231.86|0
1642069700000|2022-01-13 10:28:20|234.19|231.99|234.32|232.12|234.32|232.12|234.19|231.99|0
1642069720000|2022-01-13 10:28:40|234.44|232.24|234.44|232.24|234.44|232.24|234.44|232.24|0
1642069730000|2022-01-13 10:28:50|234.32|232.12|234.44|232.24|234.44|232.24|234.32|232.12|0
1642069740000|2022-01-13 10:29:00|234.38|232.18|234.32|232.12|234.38|232.18|234.32|232.12|0
1642069750000|2022-01-13 10:29:10|234.44|232.24|234.38|232.18|234.44|232.24|234.38|232.18|0
1642069760000|2022-01-13 10:29:20|234.19|231.99|233.94|231.74|234.19|231.99|233.94|231.74|0
1642069770000|2022-01-13 10:29:30|233.81|231.61|233.81|231.61|233.81|231.61|233.81|231.61|0
1642069780000|2022-01-13 10:29:40|233.94|231.74|233.94|231.74|233.94|231.74|233.94|231.74|0
1642069790000|2022-01-13 10:29:50|233.81|231.61|233.81|231.61|233.81|231.61|233.81|231.61|0
1642069800000|2022-01-13 10:30:00|233.94|231.74|233.81|231.61|234.06|231.86|233.81|231.61|0
1642069820000|2022-01-13 10:30:20|233.56|231.36|233.56|231.36|233.56|231.36|233.56|231.36|0
1642069830000|2022-01-13 10:30:30|233.43|231.23|233.31|231.11|233.43|231.23|233.31|231.11|0
1642069840000|2022-01-13 10:30:40|233.25|231.05|233.18|230.98|233.31|231.11|233.18|230.98|0
1642069850000|2022-01-13 10:30:50|233.05|230.85|233.05|230.85|233.12|230.92|233.05|230.85|0
1642069860000|2022-01-13 10:31:00|233.25|231.05|233.68|231.48|233.68|231.48|233.25|231.05|0
1642069870000|2022-01-13 10:31:10|233.56|231.36|233.5|231.3|233.56|231.36|233.5|231.3|0
1642069880000|2022-01-13 10:31:20|233.56|231.36|233.62|231.42|233.62|231.42|233.56|231.36|0
1642069890000|2022-01-13 10:31:30|233.56|231.36|233.43|231.23|233.56|231.36|233.43|231.23|0
1642069900000|2022-01-13 10:31:40|233.5|231.3|233.5|231.3|233.56|231.36|233.5|231.3|0
1642069910000|2022-01-13 10:31:50|233.56|231.36|233.43|231.23|233.56|231.36|233.43|231.23|0
1642069920000|2022-01-13 10:32:00|233.5|231.3|233.31|231.11|233.5|231.3|233.31|231.11|0
1642069930000|2022-01-13 10:32:10|233.3|231.1|233.3|231.1|233.3|231.1|233.3|231.1|0
1642069940000|2022-01-13 10:32:20|233.18|230.98|233.05|230.85|233.18|230.98|233.05|230.85|0
1642069950000|2022-01-13 10:32:30|232.93|230.73|232.93|230.73|232.93|230.73|232.93|230.73|0
1642069960000|2022-01-13 10:32:40|233.05|230.85|233.05|230.85|233.05|230.85|233.05|230.85|0
1642069980000|2022-01-13 10:33:00|232.93|230.73|232.93|230.73|232.93|230.73|232.93|230.73|0
1642069990000|2022-01-13 10:33:10|232.99|230.79|232.93|230.73|232.99|230.79|232.93|230.73|0
1642070010000|2022-01-13 10:33:30|232.99|230.79|232.99|230.79|232.99|230.79|232.99|230.79|0
1642070020000|2022-01-13 10:33:40|233.05|230.85|233.05|230.85|233.05|230.85|233.05|230.85|0
1642070030000|2022-01-13 10:33:50|233.12|230.92|233.18|230.98|233.18|230.98|233.12|230.92|0
1642070040000|2022-01-13 10:34:00|233.3|231.1|233.3|231.1|233.3|231.1|233.3|231.1|0
1642070050000|2022-01-13 10:34:10|233.43|231.23|233.3|231.1|233.43|231.23|233.3|231.1|0
1642070060000|2022-01-13 10:34:20|233.37|231.17|233.43|231.23|233.43|231.23|233.37|231.17|0
1642070070000|2022-01-13 10:34:30|233.37|231.17|233.56|231.36|233.56|231.36|233.3|231.1|0
1642070080000|2022-01-13 10:34:40|233.43|231.23|233.5|231.3|233.5|231.3|233.43|231.23|0
1642070090000|2022-01-13 10:34:50|233.56|231.36|233.56|231.36|233.56|231.36|233.56|231.36|0
1642070100000|2022-01-13 10:35:00|233.68|231.48|233.56|231.36|233.68|231.48|233.56|231.36|0
1642070130000|2022-01-13 10:35:30|233.68|231.48|233.56|231.36|233.68|231.48|233.56|231.36|0
1642070140000|2022-01-13 10:35:40|233.62|231.42|233.62|231.42|233.62|231.42|233.62|231.42|0
1642070150000|2022-01-13 10:35:50|233.56|231.36|233.68|231.48|233.68|231.48|233.56|231.36|0
1642070160000|2022-01-13 10:36:00|233.56|231.36|233.62|231.42|233.62|231.42|233.56|231.36|0
1642070170000|2022-01-13 10:36:10|233.56|231.36|233.56|231.36|233.68|231.48|233.56|231.36|0
1642070180000|2022-01-13 10:36:20|233.49|231.29|233.49|231.29|233.49|231.29|233.49|231.29|0
1642070190000|2022-01-13 10:36:30|233.56|231.36|233.56|231.36|233.56|231.36|233.56|231.36|0
1642070210000|2022-01-13 10:36:50|233.68|231.48|233.75|231.55|233.75|231.55|233.68|231.48|0
1642070220000|2022-01-13 10:37:00|233.81|231.61|233.68|231.48|233.81|231.61|233.68|231.48|0
1642070240000|2022-01-13 10:37:20|233.75|231.55|233.68|231.48|233.81|231.61|233.68|231.48|0
1642070250000|2022-01-13 10:37:30|233.55|231.35|233.43|231.23|233.55|231.35|233.43|231.23|0
1642070260000|2022-01-13 10:37:40|233.55|231.35|233.68|231.48|233.75|231.55|233.55|231.35|0
1642070280000|2022-01-13 10:38:00|233.62|231.42|233.55|231.35|233.62|231.42|233.55|231.35|0
1642070290000|2022-01-13 10:38:10|233.49|231.29|233.55|231.35|233.55|231.35|233.43|231.23|0
1642070340000|2022-01-13 10:39:00|233.43|231.23|233.43|231.23|233.43|231.23|233.43|231.23|0
1642070350000|2022-01-13 10:39:10|233.3|231.1|233.3|231.1|233.37|231.17|233.3|231.1|0
1642070360000|2022-01-13 10:39:20|233.43|231.23|233.43|231.23|233.43|231.23|233.43|231.23|0
1642070370000|2022-01-13 10:39:30|233.55|231.35|233.43|231.23|233.55|231.35|233.43|231.23|0
1642070390000|2022-01-13 10:39:50|233.55|231.35|233.55|231.35|233.55|231.35|233.55|231.35|0
1642070400000|2022-01-13 10:40:00|233.43|231.23|233.43|231.23|233.43|231.23|233.43|231.23|0
1642070410000|2022-01-13 10:40:10|233.55|231.35|233.55|231.35|233.55|231.35|233.55|231.35|0
1642070420000|2022-01-13 10:40:20|233.43|231.23|233.43|231.23|233.43|231.23|233.43|231.23|0
1642070430000|2022-01-13 10:40:30|233.3|231.1|233.37|231.17|233.37|231.17|233.3|231.1|0
1642070440000|2022-01-13 10:40:40|233.3|231.1|233.3|231.1|233.3|231.1|233.17|230.97|0
1642070450000|2022-01-13 10:40:50|233.43|231.23|233.17|230.97|233.43|231.23|233.17|230.97|0
1642070460000|2022-01-13 10:41:00|233.24|231.04|233.17|230.97|233.24|231.04|233.17|230.97|0
1642070470000|2022-01-13 10:41:10|233.05|230.85|233.11|230.91|233.11|230.91|233.05|230.85|0
1642070480000|2022-01-13 10:41:20|233.17|230.97|233.17|230.97|233.17|230.97|233.17|230.97|0
1642070490000|2022-01-13 10:41:30|233.05|230.85|232.92|230.72|233.05|230.85|232.92|230.72|0
1642070500000|2022-01-13 10:41:40|232.67|230.47|232.8|230.6|232.8|230.6|232.67|230.47|0
1642070510000|2022-01-13 10:41:50|232.86|230.66|232.92|230.72|232.92|230.72|232.86|230.66|0
1642070520000|2022-01-13 10:42:00|232.8|230.6|232.8|230.6|232.8|230.6|232.8|230.6|0
1642070540000|2022-01-13 10:42:20|232.92|230.72|232.92|230.72|232.92|230.72|232.92|230.72|0
1642070560000|2022-01-13 10:42:40|232.8|230.6|232.8|230.6|232.8|230.6|232.8|230.6|0
1642070580000|2022-01-13 10:43:00|232.67|230.47|232.67|230.47|232.8|230.6|232.67|230.47|0
1642070590000|2022-01-13 10:43:10|232.8|230.6|232.8|230.6|232.8|230.6|232.8|230.6|0
1642070610000|2022-01-13 10:43:30|232.92|230.72|233.17|230.97|233.17|230.97|232.92|230.72|0
1642070620000|2022-01-13 10:43:40|233.05|230.85|233.05|230.85|233.05|230.85|233.05|230.85|0
1642070630000|2022-01-13 10:43:50|232.92|230.72|232.8|230.6|232.92|230.72|232.8|230.6|0
1642070640000|2022-01-13 10:44:00|232.92|230.72|232.8|230.6|232.92|230.72|232.8|230.6|0
1642070650000|2022-01-13 10:44:10|232.79|230.59|232.79|230.59|232.92|230.72|232.79|230.59|0
1642070670000|2022-01-13 10:44:30|232.92|230.72|232.86|230.66|232.92|230.72|232.86|230.66|0
1642070680000|2022-01-13 10:44:40|232.92|230.72|232.92|230.72|232.92|230.72|232.92|230.72|0
1642070700000|2022-01-13 10:45:00|232.79|230.59|232.79|230.59|232.92|230.72|232.79|230.59|0
1642070710000|2022-01-13 10:45:10|232.67|230.47|232.79|230.59|232.79|230.59|232.67|230.47|0
1642070720000|2022-01-13 10:45:20|232.92|230.72|232.92|230.72|232.92|230.72|232.92|230.72|0
1642070730000|2022-01-13 10:45:30|232.79|230.59|232.79|230.59|232.79|230.59|232.79|230.59|0
1642070740000|2022-01-13 10:45:40|232.92|230.72|232.92|230.72|232.92|230.72|232.92|230.72|0
1642070750000|2022-01-13 10:45:50|232.79|230.59|232.92|230.72|232.92|230.72|232.79|230.59|0
1642070760000|2022-01-13 10:46:00|232.86|230.66|232.79|230.59|232.86|230.66|232.79|230.59|0
1642070770000|2022-01-13 10:46:10|232.73|230.53|232.67|230.47|232.73|230.53|232.67|230.47|0
1642070790000|2022-01-13 10:46:30|232.54|230.34|232.67|230.47|232.67|230.47|232.54|230.34|0
1642070820000|2022-01-13 10:47:00|232.79|230.59|232.79|230.59|232.79|230.59|232.79|230.59|0
1642070830000|2022-01-13 10:47:10|232.92|230.72|232.92|230.72|232.92|230.72|232.92|230.72|0
1642070850000|2022-01-13 10:47:30|232.98|230.78|233.05|230.85|233.17|230.97|232.98|230.78|0
1642070870000|2022-01-13 10:47:50|233.17|230.97|233.17|230.97|233.17|230.97|233.17|230.97|0
1642070880000|2022-01-13 10:48:00|233.05|230.85|233.17|230.97|233.17|230.97|233.05|230.85|0
1642070900000|2022-01-13 10:48:20|233.3|231.1|233.42|231.22|233.42|231.22|233.3|231.1|0
1642070910000|2022-01-13 10:48:30|233.17|230.97|233.3|231.1|233.3|231.1|233.17|230.97|0
1642070930000|2022-01-13 10:48:50|233.42|231.22|233.42|231.22|233.42|231.22|233.42|231.22|0
1642070940000|2022-01-13 10:49:00|233.3|231.1|233.17|230.97|233.3|231.1|233.17|230.97|0
1642070950000|2022-01-13 10:49:10|233.3|231.1|233.3|231.1|233.36|231.16|233.3|231.1|0
1642070960000|2022-01-13 10:49:20|233.42|231.22|233.36|231.16|233.42|231.22|233.3|231.1|0
1642070970000|2022-01-13 10:49:30|233.42|231.22|233.42|231.22|233.42|231.22|233.3|231.1|0
1642070980000|2022-01-13 10:49:40|233.3|231.1|233.3|231.1|233.3|231.1|233.3|231.1|0
1642070990000|2022-01-13 10:49:50|233.42|231.22|233.42|231.22|233.42|231.22|233.42|231.22|0
1642071000000|2022-01-13 10:50:00|233.3|231.1|233.42|231.22|233.42|231.22|233.3|231.1|0
1642071010000|2022-01-13 10:50:10|233.55|231.35|233.42|231.22|233.55|231.35|233.42|231.22|0
1642071030000|2022-01-13 10:50:30|233.49|231.29|233.55|231.35|233.55|231.35|233.49|231.29|0
1642071040000|2022-01-13 10:50:40|233.68|231.48|233.67|231.47|233.68|231.48|233.67|231.47|0
1642071050000|2022-01-13 10:50:50|233.8|231.6|233.8|231.6|233.93|231.73|233.8|231.6|0
1642071060000|2022-01-13 10:51:00|233.93|231.73|233.8|231.6|233.93|231.73|233.8|231.6|0
1642071070000|2022-01-13 10:51:10|233.87|231.67|233.8|231.6|233.87|231.67|233.8|231.6|0
1642071080000|2022-01-13 10:51:20|233.93|231.73|233.93|231.73|233.93|231.73|233.93|231.73|0
1642071090000|2022-01-13 10:51:30|233.8|231.6|233.8|231.6|233.8|231.6|233.8|231.6|0
1642071100000|2022-01-13 10:51:40|233.67|231.47|233.67|231.47|233.67|231.47|233.67|231.47|0
1642071110000|2022-01-13 10:51:50|233.8|231.6|233.74|231.54|233.8|231.6|233.67|231.47|0
1642071120000|2022-01-13 10:52:00|233.67|231.47|233.67|231.47|233.67|231.47|233.67|231.47|0
1642071130000|2022-01-13 10:52:10|233.74|231.54|233.67|231.47|233.74|231.54|233.67|231.47|0
1642071150000|2022-01-13 10:52:30|233.74|231.54|233.8|231.6|233.8|231.6|233.74|231.54|0
1642071160000|2022-01-13 10:52:40|233.67|231.47|233.67|231.47|233.67|231.47|233.67|231.47|0
1642071170000|2022-01-13 10:52:50|233.55|231.35|233.55|231.35|233.55|231.35|233.55|231.35|0
1642071180000|2022-01-13 10:53:00|233.61|231.41|233.55|231.35|233.61|231.41|233.55|231.35|0
1642071190000|2022-01-13 10:53:10|233.67|231.47|233.8|231.6|233.8|231.6|233.67|231.47|0
1642071200000|2022-01-13 10:53:20|233.87|231.67|233.93|231.73|233.93|231.73|233.87|231.67|0
1642071220000|2022-01-13 10:53:40|234.05|231.85|234.05|231.85|234.05|231.85|234.05|231.85|0
1642071260000|2022-01-13 10:54:20|234.18|231.98|234.18|231.98|234.31|232.11|234.18|231.98|0
1642071270000|2022-01-13 10:54:30|234.12|231.92|234.05|231.85|234.18|231.98|234.05|231.85|0
1642071280000|2022-01-13 10:54:40|233.93|231.73|233.93|231.73|233.93|231.73|233.93|231.73|0
1642071290000|2022-01-13 10:54:50|233.87|231.67|233.93|231.73|233.93|231.73|233.87|231.67|0
1642071300000|2022-01-13 10:55:00|234.05|231.85|234.05|231.85|234.05|231.85|234.05|231.85|0
1642071310000|2022-01-13 10:55:10|234.12|231.92|234.12|231.92|234.12|231.92|234.12|231.92|0
1642071320000|2022-01-13 10:55:20|234.05|231.85|233.99|231.79|234.05|231.85|233.99|231.79|0
1642071330000|2022-01-13 10:55:30|233.93|231.73|233.93|231.73|233.93|231.73|233.93|231.73|0
1642071340000|2022-01-13 10:55:40|233.8|231.6|233.8|231.6|233.8|231.6|233.8|231.6|0
1642071360000|2022-01-13 10:56:00|233.67|231.47|233.67|231.47|233.67|231.47|233.67|231.47|0
1642071370000|2022-01-13 10:56:10|233.55|231.35|233.67|231.47|233.67|231.47|233.55|231.35|0
1642071380000|2022-01-13 10:56:20|233.55|231.35|233.67|231.47|233.67|231.47|233.55|231.35|0
1642071390000|2022-01-13 10:56:30|233.55|231.35|233.55|231.35|233.61|231.41|233.55|231.35|0
1642071400000|2022-01-13 10:56:40|233.67|231.47|233.67|231.47|233.67|231.47|233.67|231.47|0
1642071410000|2022-01-13 10:56:50|233.8|231.6|233.67|231.47|233.8|231.6|233.67|231.47|0
1642071420000|2022-01-13 10:57:00|233.8|231.6|233.8|231.6|233.8|231.6|233.8|231.6|0
1642071430000|2022-01-13 10:57:10|233.92|231.72|233.8|231.6|233.92|231.72|233.8|231.6|0
1642071470000|2022-01-13 10:57:50|233.86|231.66|233.86|231.66|233.86|231.66|233.86|231.66|0
1642071480000|2022-01-13 10:58:00|233.92|231.72|233.8|231.6|233.92|231.72|233.8|231.6|0
1642071490000|2022-01-13 10:58:10|233.67|231.47|233.92|231.72|233.92|231.72|233.67|231.47|0
1642071500000|2022-01-13 10:58:20|233.86|231.66|233.8|231.6|233.86|231.66|233.8|231.6|0
1642071520000|2022-01-13 10:58:40|234.05|231.85|234.18|231.98|234.18|231.98|234.05|231.85|0
1642071530000|2022-01-13 10:58:50|234.05|231.85|234.05|231.85|234.12|231.92|234.05|231.85|0
1642071540000|2022-01-13 10:59:00|233.92|231.72|233.86|231.66|233.92|231.72|233.86|231.66|0
1642071550000|2022-01-13 10:59:10|233.8|231.6|233.92|231.72|233.92|231.72|233.8|231.6|0
1642071560000|2022-01-13 10:59:20|233.8|231.6|233.86|231.66|233.86|231.66|233.8|231.6|0
1642071570000|2022-01-13 10:59:30|233.92|231.72|233.92|231.72|233.92|231.72|233.92|231.72|0
1642071580000|2022-01-13 10:59:40|233.8|231.6|233.8|231.6|233.8|231.6|233.8|231.6|0
1642071600000|2022-01-13 11:00:00|233.54|231.34|233.54|231.34|233.67|231.47|233.54|231.34|0
1642071610000|2022-01-13 11:00:10|233.42|231.22|233.42|231.22|233.42|231.22|233.42|231.22|0
1642071620000|2022-01-13 11:00:20|233.29|231.09|233.29|231.09|233.29|231.09|233.29|231.09|0
1642071630000|2022-01-13 11:00:30|233.17|230.97|233.17|230.97|233.17|230.97|233.17|230.97|0
1642071640000|2022-01-13 11:00:40|233.29|231.09|233.17|230.97|233.29|231.09|233.17|230.97|0
1642071650000|2022-01-13 11:00:50|233.29|231.09|233.29|231.09|233.29|231.09|233.29|231.09|0
1642071660000|2022-01-13 11:01:00|233.42|231.22|233.42|231.22|233.42|231.22|233.42|231.22|0
1642071670000|2022-01-13 11:01:10|233.54|231.34|233.67|231.47|233.67|231.47|233.54|231.34|0
1642071690000|2022-01-13 11:01:30|233.54|231.34|233.54|231.34|233.54|231.34|233.54|231.34|0
1642071700000|2022-01-13 11:01:40|233.67|231.47|233.67|231.47|233.67|231.47|233.67|231.47|0
1642071710000|2022-01-13 11:01:50|233.8|231.6|233.67|231.47|233.8|231.6|233.67|231.47|0
1642071720000|2022-01-13 11:02:00|233.61|231.41|233.54|231.34|233.67|231.47|233.54|231.34|0
1642071730000|2022-01-13 11:02:10|233.42|231.22|233.29|231.09|233.42|231.22|233.29|231.09|0
1642071740000|2022-01-13 11:02:20|233.42|231.22|233.42|231.22|233.42|231.22|233.42|231.22|0
1642071760000|2022-01-13 11:02:40|233.54|231.34|233.48|231.28|233.54|231.34|233.48|231.28|0
1642071770000|2022-01-13 11:02:50|233.54|231.34|233.42|231.22|233.54|231.34|233.42|231.22|0
1642071780000|2022-01-13 11:03:00|233.36|231.16|233.42|231.22|233.42|231.22|233.36|231.16|0
1642071790000|2022-01-13 11:03:10|233.29|231.09|233.23|231.03|233.29|231.09|233.23|231.03|0
1642071800000|2022-01-13 11:03:20|233.16|230.96|233.04|230.84|233.16|230.96|233.04|230.84|0
1642071810000|2022-01-13 11:03:30|233.16|230.96|233.16|230.96|233.16|230.96|233.16|230.96|0
1642071820000|2022-01-13 11:03:40|233.04|230.84|233.04|230.84|233.04|230.84|232.91|230.71|0
1642071830000|2022-01-13 11:03:50|232.98|230.78|232.91|230.71|232.98|230.78|232.91|230.71|0
1642071840000|2022-01-13 11:04:00|233.04|230.84|232.91|230.71|233.04|230.84|232.91|230.71|0
1642071850000|2022-01-13 11:04:10|232.79|230.59|232.85|230.65|232.91|230.71|232.79|230.59|0
1642071860000|2022-01-13 11:04:20|232.91|230.71|232.91|230.71|232.91|230.71|232.91|230.71|0
1642071890000|2022-01-13 11:04:50|232.79|230.59|232.79|230.59|232.79|230.59|232.79|230.59|0
1642071900000|2022-01-13 11:05:00|232.78|230.58|232.78|230.58|232.78|230.58|232.78|230.58|0
1642071940000|2022-01-13 11:05:40|232.91|230.71|232.91|230.71|232.91|230.71|232.91|230.71|0
1642071970000|2022-01-13 11:06:10|233.04|230.84|233.16|230.96|233.16|230.96|232.91|230.71|0
1642071980000|2022-01-13 11:06:20|233.23|231.03|233.23|231.03|233.23|231.03|233.23|231.03|0
1642071990000|2022-01-13 11:06:30|233.29|231.09|233.16|230.96|233.29|231.09|233.16|230.96|0
1642072000000|2022-01-13 11:06:40|233.29|231.09|233.16|230.96|233.29|231.09|233.16|230.96|0
1642072010000|2022-01-13 11:06:50|233.29|231.09|233.29|231.09|233.29|231.09|233.29|231.09|0
1642072020000|2022-01-13 11:07:00|233.35|231.15|233.41|231.21|233.41|231.21|233.35|231.15|0
1642072030000|2022-01-13 11:07:10|233.29|231.09|233.23|231.03|233.29|231.09|233.16|230.96|0
1642072040000|2022-01-13 11:07:20|233.16|230.96|233.16|230.96|233.16|230.96|233.16|230.96|0
1642072060000|2022-01-13 11:07:40|233.29|231.09|233.29|231.09|233.29|231.09|233.29|231.09|0
1642072100000|2022-01-13 11:08:20|233.16|230.96|233.16|230.96|233.16|230.96|233.16|230.96|0
1642072110000|2022-01-13 11:08:30|233.1|230.9|233.04|230.84|233.16|230.96|233.04|230.84|0
1642072120000|2022-01-13 11:08:40|233.1|230.9|233.04|230.84|233.16|230.96|233.04|230.84|0
1642072130000|2022-01-13 11:08:50|232.91|230.71|232.91|230.71|232.91|230.71|232.91|230.71|0
1642072140000|2022-01-13 11:09:00|233.04|230.84|233.04|230.84|233.04|230.84|233.04|230.84|0
1642072150000|2022-01-13 11:09:10|232.91|230.71|232.91|230.71|232.91|230.71|232.91|230.71|0
1642072160000|2022-01-13 11:09:20|232.97|230.77|232.91|230.71|232.97|230.77|232.91|230.71|0
1642072180000|2022-01-13 11:09:40|232.85|230.65|232.91|230.71|232.91|230.71|232.85|230.65|0
1642072200000|2022-01-13 11:10:00|232.78|230.58|232.78|230.58|232.78|230.58|232.78|230.58|0
1642072210000|2022-01-13 11:10:10|232.91|230.71|233.03|230.83|233.03|230.83|232.91|230.71|0
1642072220000|2022-01-13 11:10:20|232.91|230.71|233.03|230.83|233.03|230.83|232.91|230.71|0
1642072240000|2022-01-13 11:10:40|232.91|230.71|232.91|230.71|232.91|230.71|232.91|230.71|0
1642072250000|2022-01-13 11:10:50|233.03|230.83|232.91|230.71|233.03|230.83|232.91|230.71|0
1642072270000|2022-01-13 11:11:10|232.85|230.65|233.03|230.83|233.03|230.83|232.85|230.65|0
1642072280000|2022-01-13 11:11:20|232.91|230.71|232.91|230.71|232.91|230.71|232.91|230.71|0
1642072290000|2022-01-13 11:11:30|232.78|230.58|232.78|230.58|232.78|230.58|232.78|230.58|0
1642072300000|2022-01-13 11:11:40|232.72|230.52|232.66|230.46|232.72|230.52|232.66|230.46|0
1642072310000|2022-01-13 11:11:50|232.4|230.2|232.53|230.33|232.53|230.33|232.34|230.14|0
1642072320000|2022-01-13 11:12:00|232.66|230.46|232.6|230.4|232.66|230.46|232.6|230.4|0
1642072330000|2022-01-13 11:12:10|232.66|230.46|233.03|230.83|233.03|230.83|232.66|230.46|0
1642072340000|2022-01-13 11:12:20|232.97|230.77|232.97|230.77|232.97|230.77|232.97|230.77|0
1642072350000|2022-01-13 11:12:30|232.91|230.71|232.91|230.71|232.91|230.71|232.91|230.71|0
1642072360000|2022-01-13 11:12:40|233.03|230.83|232.91|230.71|233.03|230.83|232.91|230.71|0
1642072370000|2022-01-13 11:12:50|233.03|230.83|233.16|230.96|233.16|230.96|233.03|230.83|0
1642072380000|2022-01-13 11:13:00|233.03|230.83|233.16|230.96|233.16|230.96|233.03|230.83|0
1642072390000|2022-01-13 11:13:10|233.03|230.83|233.16|230.96|233.16|230.96|233.03|230.83|0
1642072400000|2022-01-13 11:13:20|233.1|230.9|233.1|230.9|233.16|230.96|233.1|230.9|0
1642072410000|2022-01-13 11:13:30|233.16|230.96|233.16|230.96|233.16|230.96|233.03|230.83|0
1642072440000|2022-01-13 11:14:00|233.03|230.83|233.03|230.83|233.03|230.83|233.03|230.83|0
1642072450000|2022-01-13 11:14:10|232.91|230.71|232.91|230.71|232.91|230.71|232.91|230.71|0
1642072490000|2022-01-13 11:14:50|232.78|230.58|232.91|230.71|232.91|230.71|232.78|230.58|0
1642072500000|2022-01-13 11:15:00|233.16|230.96|233.22|231.02|233.22|231.02|233.16|230.96|0
1642072510000|2022-01-13 11:15:10|233.16|230.96|233.16|230.96|233.16|230.96|233.16|230.96|0
1642072530000|2022-01-13 11:15:30|233.03|230.83|233.03|230.83|233.03|230.83|232.97|230.77|0
1642072540000|2022-01-13 11:15:40|232.91|230.71|232.91|230.71|233.03|230.83|232.91|230.71|0
1642072550000|2022-01-13 11:15:50|232.4|230.2|232.4|230.2|232.53|230.33|232.4|230.2|0
1642072560000|2022-01-13 11:16:00|232.53|230.33|232.4|230.2|232.65|230.45|232.4|230.2|0
1642072580000|2022-01-13 11:16:20|232.65|230.45|232.91|230.71|232.91|230.71|232.53|230.33|0
1642072590000|2022-01-13 11:16:30|232.65|230.45|232.4|230.2|232.65|230.45|232.4|230.2|0
1642072600000|2022-01-13 11:16:40|232.65|230.45|232.53|230.33|232.65|230.45|232.4|230.2|0
1642072610000|2022-01-13 11:16:50|232.65|230.45|232.53|230.33|232.65|230.45|232.53|230.33|0
1642072620000|2022-01-13 11:17:00|232.4|230.2|232.15|229.95|232.4|230.2|232.15|229.95|0
1642072630000|2022-01-13 11:17:10|232.28|230.08|232.65|230.45|232.65|230.45|232.28|230.08|0
1642072640000|2022-01-13 11:17:20|232.78|230.58|232.78|230.58|232.78|230.58|232.78|230.58|0
1642072660000|2022-01-13 11:17:40|233.03|230.83|232.9|230.7|233.03|230.83|232.9|230.7|0
1642072670000|2022-01-13 11:17:50|233.03|230.83|232.84|230.64|233.03|230.83|232.84|230.64|0
1642072680000|2022-01-13 11:18:00|232.9|230.7|233.03|230.83|233.03|230.83|232.9|230.7|0
1642072690000|2022-01-13 11:18:10|233.16|230.96|233.03|230.83|233.16|230.96|233.03|230.83|0
1642072700000|2022-01-13 11:18:20|232.78|230.58|232.9|230.7|232.9|230.7|232.78|230.58|0
1642072710000|2022-01-13 11:18:30|232.84|230.64|233.03|230.83|233.03|230.83|232.84|230.64|0
1642072730000|2022-01-13 11:18:50|233.16|230.96|233.16|230.96|233.16|230.96|233.16|230.96|0
1642072740000|2022-01-13 11:19:00|233.03|230.83|233.03|230.83|233.03|230.83|232.9|230.7|0
1642072750000|2022-01-13 11:19:10|232.97|230.77|232.97|230.77|232.97|230.77|232.97|230.77|0
1642072760000|2022-01-13 11:19:20|233.03|230.83|233.1|230.9|233.1|230.9|233.03|230.83|0
1642072770000|2022-01-13 11:19:30|233.03|230.83|233.28|231.08|233.28|231.08|233.03|230.83|0
1642072780000|2022-01-13 11:19:40|233.16|230.96|233.41|231.21|233.41|231.21|233.16|230.96|0
1642072790000|2022-01-13 11:19:50|233.53|231.33|233.53|231.33|233.53|231.33|233.53|231.33|0
1642072800000|2022-01-13 11:20:00|233.79|231.59|233.53|231.33|233.79|231.59|233.53|231.33|0
1642072810000|2022-01-13 11:20:10|233.6|231.4|233.66|231.46|233.66|231.46|233.6|231.4|0
1642072820000|2022-01-13 11:20:20|233.53|231.33|233.41|231.21|233.53|231.33|233.41|231.21|0
1642072830000|2022-01-13 11:20:30|233.53|231.33|233.79|231.59|233.79|231.59|233.53|231.33|0
1642072840000|2022-01-13 11:20:40|233.66|231.46|233.6|231.4|233.66|231.46|233.6|231.4|0
1642072850000|2022-01-13 11:20:50|233.66|231.46|233.79|231.59|233.79|231.59|233.66|231.46|0
1642072870000|2022-01-13 11:21:10|233.66|231.46|233.66|231.46|233.66|231.46|233.66|231.46|0
1642072880000|2022-01-13 11:21:20|233.79|231.59|233.66|231.46|233.79|231.59|233.66|231.46|0
1642072890000|2022-01-13 11:21:30|233.6|231.4|233.53|231.33|233.6|231.4|233.53|231.33|0
1642072900000|2022-01-13 11:21:40|233.66|231.46|233.66|231.46|233.66|231.46|233.66|231.46|0
1642072910000|2022-01-13 11:21:50|233.73|231.53|233.66|231.46|233.73|231.53|233.66|231.46|0
1642072920000|2022-01-13 11:22:00|233.79|231.59|233.91|231.71|233.91|231.71|233.79|231.59|0
1642072930000|2022-01-13 11:22:10|233.79|231.59|233.79|231.59|233.79|231.59|233.79|231.59|0
1642072940000|2022-01-13 11:22:20|233.91|231.71|233.91|231.71|233.91|231.71|233.91|231.71|0
1642072950000|2022-01-13 11:22:30|234.04|231.84|233.91|231.71|234.04|231.84|233.91|231.71|0
1642072960000|2022-01-13 11:22:40|233.98|231.78|233.91|231.71|233.98|231.78|233.91|231.71|0
1642072970000|2022-01-13 11:22:50|233.79|231.59|233.91|231.71|233.91|231.71|233.79|231.59|0
1642072980000|2022-01-13 11:23:00|234.04|231.84|234.1|231.9|234.17|231.97|234.04|231.84|0
1642072990000|2022-01-13 11:23:10|234.04|231.84|234.04|231.84|234.04|231.84|234.04|231.84|0
1642073000000|2022-01-13 11:23:20|233.91|231.71|233.91|231.71|234.04|231.84|233.91|231.71|0
1642073010000|2022-01-13 11:23:30|233.98|231.78|233.98|231.78|233.98|231.78|233.98|231.78|0
1642073020000|2022-01-13 11:23:40|234.04|231.84|233.91|231.71|234.04|231.84|233.91|231.71|0
1642073030000|2022-01-13 11:23:50|234.04|231.84|234.16|231.96|234.16|231.96|234.04|231.84|0
1642073050000|2022-01-13 11:24:10|234.04|231.84|234.16|231.96|234.16|231.96|234.04|231.84|0
1642073060000|2022-01-13 11:24:20|234.04|231.84|234.16|231.96|234.16|231.96|234.04|231.84|0
1642073080000|2022-01-13 11:24:40|234.04|231.84|234.04|231.84|234.04|231.84|233.91|231.71|0
1642073090000|2022-01-13 11:24:50|234.16|231.96|234.16|231.96|234.16|231.96|234.16|231.96|0
1642073100000|2022-01-13 11:25:00|234.29|232.09|234.29|232.09|234.29|232.09|234.29|232.09|0
1642073110000|2022-01-13 11:25:10|234.42|232.22|234.36|232.16|234.42|232.22|234.36|232.16|0
1642073120000|2022-01-13 11:25:20|234.29|232.09|234.42|232.22|234.42|232.22|234.29|232.09|0
1642073140000|2022-01-13 11:25:40|234.54|232.34|234.54|232.34|234.54|232.34|234.54|232.34|0
1642073150000|2022-01-13 11:25:50|234.42|232.22|234.42|232.22|234.42|232.22|234.42|232.22|0
1642073160000|2022-01-13 11:26:00|234.48|232.28|234.92|232.72|234.92|232.72|234.48|232.28|0
1642073170000|2022-01-13 11:26:10|235.18|232.98|235.05|232.85|235.18|232.98|235.05|232.85|0
1642073180000|2022-01-13 11:26:20|234.92|232.72|234.8|232.6|234.92|232.72|234.8|232.6|0
1642073190000|2022-01-13 11:26:30|234.86|232.66|234.92|232.72|234.92|232.72|234.86|232.66|0
1642073200000|2022-01-13 11:26:40|234.8|232.6|234.92|232.72|234.92|232.72|234.8|232.6|0
1642073210000|2022-01-13 11:26:50|234.8|232.6|234.8|232.6|234.8|232.6|234.8|232.6|0
1642073220000|2022-01-13 11:27:00|234.67|232.47|234.67|232.47|234.67|232.47|234.67|232.47|0
1642073230000|2022-01-13 11:27:10|234.54|232.34|234.54|232.34|234.54|232.34|234.54|232.34|0
1642073240000|2022-01-13 11:27:20|234.61|232.41|234.67|232.47|234.67|232.47|234.61|232.41|0
1642073250000|2022-01-13 11:27:30|234.61|232.41|234.67|232.47|234.67|232.47|234.61|232.41|0
1642073270000|2022-01-13 11:27:50|234.54|232.34|234.54|232.34|234.54|232.34|234.54|232.34|0
1642073280000|2022-01-13 11:28:00|234.67|232.47|234.74|232.54|234.74|232.54|234.67|232.47|0
1642073290000|2022-01-13 11:28:10|234.67|232.47|234.92|232.72|234.92|232.72|234.67|232.47|0
1642073300000|2022-01-13 11:28:20|235.05|232.85|235.05|232.85|235.05|232.85|235.05|232.85|0
1642073310000|2022-01-13 11:28:30|235.18|232.98|235.12|232.92|235.18|232.98|235.12|232.92|0
1642073320000|2022-01-13 11:28:40|235.05|232.85|235.05|232.85|235.18|232.98|235.05|232.85|0
1642073340000|2022-01-13 11:29:00|234.92|232.72|234.8|232.6|234.92|232.72|234.8|232.6|0
1642073350000|2022-01-13 11:29:10|234.73|232.53|234.92|232.72|234.92|232.72|234.73|232.53|0
1642073360000|2022-01-13 11:29:20|234.8|232.6|234.99|232.79|235.05|232.85|234.8|232.6|0
1642073370000|2022-01-13 11:29:30|235.05|232.85|235.11|232.91|235.11|232.91|235.05|232.85|0
1642073380000|2022-01-13 11:29:40|235.05|232.85|234.99|232.79|235.05|232.85|234.99|232.79|0
1642073390000|2022-01-13 11:29:50|235.05|232.85|235.05|232.85|235.05|232.85|234.99|232.79|0
1642073400000|2022-01-13 11:30:00|234.92|232.72|235.05|232.85|235.18|232.98|234.92|232.72|0
1642073410000|2022-01-13 11:30:10|234.92|232.72|234.79|232.59|234.92|232.72|234.79|232.59|0
1642073420000|2022-01-13 11:30:20|234.67|232.47|234.61|232.41|234.67|232.47|234.61|232.41|0
1642073430000|2022-01-13 11:30:30|234.67|232.47|234.67|232.47|234.67|232.47|234.67|232.47|0
1642073440000|2022-01-13 11:30:40|234.79|232.59|234.67|232.47|234.79|232.59|234.67|232.47|0
1642073450000|2022-01-13 11:30:50|234.79|232.59|234.67|232.47|234.79|232.59|234.67|232.47|0
1642073460000|2022-01-13 11:31:00|234.79|232.59|234.73|232.53|234.79|232.59|234.73|232.53|0
1642073470000|2022-01-13 11:31:10|234.79|232.59|234.67|232.47|234.79|232.59|234.67|232.47|0
1642073480000|2022-01-13 11:31:20|234.79|232.59|235.05|232.85|235.05|232.85|234.79|232.59|0
1642073490000|2022-01-13 11:31:30|234.92|232.72|234.92|232.72|234.92|232.72|234.92|232.72|0
1642073500000|2022-01-13 11:31:40|234.79|232.59|234.79|232.59|234.79|232.59|234.79|232.59|0
1642073520000|2022-01-13 11:32:00|234.67|232.47|234.54|232.34|234.67|232.47|234.54|232.34|0
1642073530000|2022-01-13 11:32:10|234.41|232.21|234.29|232.09|234.41|232.21|234.29|232.09|0
1642073540000|2022-01-13 11:32:20|234.35|232.15|234.29|232.09|234.35|232.15|234.29|232.09|0
1642073550000|2022-01-13 11:32:30|234.35|232.15|234.29|232.09|234.41|232.21|234.29|232.09|0
1642073560000|2022-01-13 11:32:40|234.35|232.15|234.35|232.15|234.35|232.15|234.35|232.15|0
1642073570000|2022-01-13 11:32:50|234.29|232.09|234.54|232.34|234.54|232.34|234.29|232.09|0
1642073580000|2022-01-13 11:33:00|234.67|232.47|234.54|232.34|234.67|232.47|234.54|232.34|0
1642073600000|2022-01-13 11:33:20|234.41|232.21|234.41|232.21|234.41|232.21|234.41|232.21|0
1642073610000|2022-01-13 11:33:30|234.29|232.09|234.29|232.09|234.29|232.09|234.29|232.09|0
1642073630000|2022-01-13 11:33:50|234.16|231.96|234.16|231.96|234.16|231.96|234.16|231.96|0
1642073650000|2022-01-13 11:34:10|234.29|232.09|234.16|231.96|234.29|232.09|234.16|231.96|0
1642073660000|2022-01-13 11:34:20|234.23|232.03|234.35|232.15|234.35|232.15|234.16|231.96|0
1642073670000|2022-01-13 11:34:30|234.41|232.21|234.41|232.21|234.41|232.21|234.41|232.21|0
1642073680000|2022-01-13 11:34:40|234.29|232.09|234.41|232.21|234.41|232.21|234.29|232.09|0
1642073690000|2022-01-13 11:34:50|234.29|232.09|234.41|232.21|234.41|232.21|234.29|232.09|0
1642073700000|2022-01-13 11:35:00|234.54|232.34|234.54|232.34|234.54|232.34|234.54|232.34|0
1642073710000|2022-01-13 11:35:10|234.48|232.28|234.48|232.28|234.48|232.28|234.48|232.28|0
1642073720000|2022-01-13 11:35:20|234.41|232.21|234.41|232.21|234.41|232.21|234.41|232.21|0
1642073730000|2022-01-13 11:35:30|234.48|232.28|234.41|232.21|234.48|232.28|234.41|232.21|0
1642073740000|2022-01-13 11:35:40|234.48|232.28|234.67|232.47|234.67|232.47|234.48|232.28|0
1642073750000|2022-01-13 11:35:50|234.6|232.4|234.6|232.4|234.67|232.47|234.6|232.4|0
1642073760000|2022-01-13 11:36:00|234.54|232.34|234.54|232.34|234.54|232.34|234.54|232.34|0
1642073770000|2022-01-13 11:36:10|234.67|232.47|234.73|232.53|234.79|232.59|234.67|232.47|0
1642073780000|2022-01-13 11:36:20|234.67|232.47|234.67|232.47|234.67|232.47|234.67|232.47|0
1642073790000|2022-01-13 11:36:30|234.73|232.53|234.67|232.47|234.73|232.53|234.67|232.47|0
1642073800000|2022-01-13 11:36:40|234.73|232.53|234.67|232.47|234.73|232.53|234.67|232.47|0
1642073810000|2022-01-13 11:36:50|234.6|232.4|234.48|232.28|234.67|232.47|234.48|232.28|0
1642073820000|2022-01-13 11:37:00|234.41|232.21|234.54|232.34|234.54|232.34|234.41|232.21|0
1642073850000|2022-01-13 11:37:30|234.41|232.21|234.41|232.21|234.41|232.21|234.41|232.21|0
1642073860000|2022-01-13 11:37:40|234.54|232.34|234.54|232.34|234.54|232.34|234.41|232.21|0
1642073910000|2022-01-13 11:38:30|234.41|232.21|234.48|232.28|234.54|232.34|234.41|232.21|0
1642073920000|2022-01-13 11:38:40|234.41|232.21|234.41|232.21|234.41|232.21|234.41|232.21|0
1642073940000|2022-01-13 11:39:00|234.28|232.08|234.28|232.08|234.35|232.15|234.28|232.08|0
1642073950000|2022-01-13 11:39:10|234.22|232.02|234.22|232.02|234.22|232.02|234.16|231.96|0
1642073960000|2022-01-13 11:39:20|234.16|231.96|234.22|232.02|234.28|232.08|234.16|231.96|0
1642073970000|2022-01-13 11:39:30|234.28|232.08|234.22|232.02|234.28|232.08|234.22|232.02|0
1642073980000|2022-01-13 11:39:40|234.16|231.96|234.41|232.21|234.41|232.21|234.16|231.96|0
1642074000000|2022-01-13 11:40:00|234.54|232.34|234.54|232.34|234.66|232.46|234.54|232.34|0
1642074010000|2022-01-13 11:40:10|234.66|232.46|234.79|232.59|234.79|232.59|234.66|232.46|0
1642074020000|2022-01-13 11:40:20|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1642074070000|2022-01-13 11:41:10|234.41|232.21|234.48|232.28|234.48|232.28|234.41|232.21|0
1642074080000|2022-01-13 11:41:20|234.54|232.34|234.41|232.21|234.54|232.34|234.28|232.08|0
1642074100000|2022-01-13 11:41:40|234.54|232.34|234.54|232.34|234.54|232.34|234.54|232.34|0
1642074110000|2022-01-13 11:41:50|234.6|232.4|234.66|232.46|234.66|232.46|234.6|232.4|0
1642074120000|2022-01-13 11:42:00|234.6|232.4|234.54|232.34|234.6|232.4|234.54|232.34|0
1642074130000|2022-01-13 11:42:10|234.6|232.4|234.54|232.34|234.66|232.46|234.54|232.34|0
1642074140000|2022-01-13 11:42:20|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1642074150000|2022-01-13 11:42:30|234.54|232.34|234.54|232.34|234.54|232.34|234.54|232.34|0
1642074160000|2022-01-13 11:42:40|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1642074170000|2022-01-13 11:42:50|234.73|232.53|234.66|232.46|234.73|232.53|234.66|232.46|0
1642074180000|2022-01-13 11:43:00|234.54|232.34|234.66|232.46|234.66|232.46|234.54|232.34|0
1642074190000|2022-01-13 11:43:10|234.54|232.34|234.6|232.4|234.66|232.46|234.54|232.34|0
1642074200000|2022-01-13 11:43:20|234.66|232.46|234.66|232.46|234.66|232.46|234.54|232.34|0
1642074210000|2022-01-13 11:43:30|234.54|232.34|234.79|232.59|234.79|232.59|234.54|232.34|0
1642074220000|2022-01-13 11:43:40|234.73|232.53|234.79|232.59|234.79|232.59|234.73|232.53|0
1642074230000|2022-01-13 11:43:50|234.66|232.46|234.73|232.53|234.73|232.53|234.66|232.46|0
1642074240000|2022-01-13 11:44:00|234.66|232.46|234.53|232.33|234.66|232.46|234.53|232.33|0
1642074260000|2022-01-13 11:44:20|234.41|232.21|234.41|232.21|234.41|232.21|234.41|232.21|0
1642074270000|2022-01-13 11:44:30|234.53|232.33|234.53|232.33|234.53|232.33|234.53|232.33|0
1642074280000|2022-01-13 11:44:40|234.6|232.4|234.53|232.33|234.6|232.4|234.53|232.33|0
1642074330000|2022-01-13 11:45:30|234.41|232.21|234.41|232.21|234.41|232.21|234.41|232.21|0
1642074340000|2022-01-13 11:45:40|234.47|232.27|234.41|232.21|234.47|232.27|234.41|232.21|0
1642074350000|2022-01-13 11:45:50|234.28|232.08|234.41|232.21|234.41|232.21|234.28|232.08|0
1642074370000|2022-01-13 11:46:10|234.53|232.33|234.41|232.21|234.53|232.33|234.41|232.21|0
1642074420000|2022-01-13 11:47:00|234.53|232.33|234.53|232.33|234.53|232.33|234.53|232.33|0
1642074450000|2022-01-13 11:47:30|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1642074460000|2022-01-13 11:47:40|234.6|232.4|234.6|232.4|234.6|232.4|234.53|232.33|0
1642074470000|2022-01-13 11:47:50|234.53|232.33|234.85|232.65|234.85|232.65|234.53|232.33|0
1642074480000|2022-01-13 11:48:00|234.79|232.59|234.79|232.59|234.79|232.59|234.66|232.46|0
1642074490000|2022-01-13 11:48:10|234.66|232.46|234.79|232.59|234.79|232.59|234.66|232.46|0
1642074500000|2022-01-13 11:48:20|234.91|232.71|234.79|232.59|234.91|232.71|234.79|232.59|0
1642074530000|2022-01-13 11:48:50|234.66|232.46|234.6|232.4|234.66|232.46|234.53|232.33|0
1642074540000|2022-01-13 11:49:00|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1642074550000|2022-01-13 11:49:10|234.79|232.59|234.85|232.65|234.85|232.65|234.79|232.59|0
1642074560000|2022-01-13 11:49:20|234.79|232.59|234.79|232.59|234.79|232.59|234.79|232.59|0
1642074590000|2022-01-13 11:49:50|234.72|232.52|234.66|232.46|234.72|232.52|234.66|232.46|0
1642074610000|2022-01-13 11:50:10|234.72|232.52|234.72|232.52|234.79|232.59|234.72|232.52|0
1642074620000|2022-01-13 11:50:20|234.79|232.59|234.79|232.59|234.91|232.71|234.79|232.59|0
1642074630000|2022-01-13 11:50:30|234.72|232.52|234.66|232.46|234.72|232.52|234.66|232.46|0
1642074640000|2022-01-13 11:50:40|234.79|232.59|234.79|232.59|234.79|232.59|234.79|232.59|0
1642074650000|2022-01-13 11:50:50|234.66|232.46|234.79|232.59|234.79|232.59|234.66|232.46|0
1642074660000|2022-01-13 11:51:00|234.85|232.65|234.66|232.46|234.85|232.65|234.66|232.46|0
1642074670000|2022-01-13 11:51:10|234.72|232.52|234.66|232.46|234.72|232.52|234.66|232.46|0
1642074690000|2022-01-13 11:51:30|234.53|232.33|234.53|232.33|234.53|232.33|234.53|232.33|0
1642074700000|2022-01-13 11:51:40|234.6|232.4|234.53|232.33|234.6|232.4|234.53|232.33|0
1642074710000|2022-01-13 11:51:50|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1642074720000|2022-01-13 11:52:00|234.72|232.52|234.78|232.58|234.78|232.58|234.72|232.52|0
1642074730000|2022-01-13 11:52:10|234.91|232.71|234.85|232.65|234.91|232.71|234.78|232.58|0
1642074740000|2022-01-13 11:52:20|234.78|232.58|234.72|232.52|234.78|232.58|234.66|232.46|0
1642074750000|2022-01-13 11:52:30|234.78|232.58|234.78|232.58|234.78|232.58|234.78|232.58|0
1642074760000|2022-01-13 11:52:40|234.85|232.65|234.91|232.71|234.91|232.71|234.78|232.58|0
1642074780000|2022-01-13 11:53:00|234.78|232.58|234.78|232.58|234.78|232.58|234.78|232.58|0
1642074790000|2022-01-13 11:53:10|234.72|232.52|234.78|232.58|234.78|232.58|234.72|232.52|0
1642074800000|2022-01-13 11:53:20|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1642074810000|2022-01-13 11:53:30|234.78|232.58|234.78|232.58|234.78|232.58|234.78|232.58|0
1642074820000|2022-01-13 11:53:40|234.85|232.65|234.91|232.71|234.91|232.71|234.85|232.65|0
1642074830000|2022-01-13 11:53:50|234.78|232.58|234.91|232.71|234.91|232.71|234.78|232.58|0
1642074850000|2022-01-13 11:54:10|235.04|232.84|235.04|232.84|235.04|232.84|234.91|232.71|0
1642074870000|2022-01-13 11:54:30|235.16|232.96|235.16|232.96|235.16|232.96|235.16|232.96|0
1642074880000|2022-01-13 11:54:40|235.29|233.09|235.29|233.09|235.29|233.09|235.16|232.96|0
1642074890000|2022-01-13 11:54:50|235.16|232.96|235.16|232.96|235.16|232.96|235.16|232.96|0
1642074900000|2022-01-13 11:55:00|235.29|233.09|235.48|233.28|235.48|233.28|235.29|233.09|0
1642074910000|2022-01-13 11:55:10|235.54|233.34|235.8|233.6|235.8|233.6|235.54|233.34|0
1642074920000|2022-01-13 11:55:20|235.93|233.73|235.93|233.73|235.93|233.73|235.93|233.73|0
1642074930000|2022-01-13 11:55:30|235.8|233.6|235.93|233.73|235.93|233.73|235.8|233.6|0
1642074940000|2022-01-13 11:55:40|236.05|233.85|236.18|233.98|236.18|233.98|236.05|233.85|0
1642074950000|2022-01-13 11:55:50|236.05|233.85|235.93|233.73|236.05|233.85|235.93|233.73|0
1642074960000|2022-01-13 11:56:00|235.8|233.6|235.67|233.47|235.8|233.6|235.67|233.47|0
1642074970000|2022-01-13 11:56:10|235.8|233.6|235.67|233.47|235.8|233.6|235.67|233.47|0
1642074980000|2022-01-13 11:56:20|235.8|233.6|235.67|233.47|235.8|233.6|235.67|233.47|0
1642074990000|2022-01-13 11:56:30|235.8|233.6|235.8|233.6|235.8|233.6|235.8|233.6|0
1642075000000|2022-01-13 11:56:40|235.93|233.73|235.93|233.73|235.93|233.73|235.86|233.66|0
1642075010000|2022-01-13 11:56:50|235.92|233.72|235.8|233.6|235.92|233.72|235.8|233.6|0
1642075020000|2022-01-13 11:57:00|235.67|233.47|235.42|233.22|235.67|233.47|235.36|233.16|0
1642075030000|2022-01-13 11:57:10|235.29|233.09|235.42|233.22|235.42|233.22|235.29|233.09|0
1642075040000|2022-01-13 11:57:20|235.29|233.09|235.42|233.22|235.42|233.22|235.29|233.09|0
1642075060000|2022-01-13 11:57:40|235.54|233.34|235.42|233.22|235.54|233.34|235.42|233.22|0
1642075100000|2022-01-13 11:58:20|235.29|233.09|235.42|233.22|235.42|233.22|235.29|233.09|0
1642075110000|2022-01-13 11:58:30|235.29|233.09|235.16|232.96|235.42|233.22|235.16|232.96|0
1642075120000|2022-01-13 11:58:40|235.29|233.09|235.29|233.09|235.29|233.09|235.16|232.96|0
1642075140000|2022-01-13 11:59:00|235.42|233.22|235.8|233.6|235.8|233.6|235.42|233.22|0
1642075150000|2022-01-13 11:59:10|235.86|233.66|236.05|233.85|236.05|233.85|235.8|233.6|0
1642075160000|2022-01-13 11:59:20|236.18|233.98|235.8|233.6|236.18|233.98|235.8|233.6|0
1642075170000|2022-01-13 11:59:30|235.86|233.66|235.86|233.66|235.86|233.66|235.86|233.66|0
1642075180000|2022-01-13 11:59:40|235.8|233.6|235.99|233.79|235.99|233.79|235.8|233.6|0
1642075190000|2022-01-13 11:59:50|235.92|233.72|236.05|233.85|236.05|233.85|235.92|233.72|0
1642075200000|2022-01-13 12:00:00|236.18|233.98|235.92|233.72|236.18|233.98|235.92|233.72|0
1642075210000|2022-01-13 12:00:10|235.8|233.6|235.8|233.6|235.8|233.6|235.8|233.6|0
1642075220000|2022-01-13 12:00:20|235.54|233.34|235.29|233.09|235.54|233.34|235.29|233.09|0
1642075230000|2022-01-13 12:00:30|235.16|232.96|235.29|233.09|235.29|233.09|235.16|232.96|0
1642075240000|2022-01-13 12:00:40|235.41|233.21|235.41|233.21|235.41|233.21|235.29|233.09|0
1642075250000|2022-01-13 12:00:50|234.91|232.71|234.65|232.45|234.91|232.71|234.65|232.45|0
1642075260000|2022-01-13 12:01:00|234.78|232.58|234.65|232.45|234.78|232.58|234.65|232.45|0
1642075270000|2022-01-13 12:01:10|234.53|232.33|234.65|232.45|234.65|232.45|234.53|232.33|0
1642075280000|2022-01-13 12:01:20|234.78|232.58|234.78|232.58|234.78|232.58|234.78|232.58|0
1642075290000|2022-01-13 12:01:30|234.65|232.45|234.78|232.58|234.78|232.58|234.65|232.45|0
1642075300000|2022-01-13 12:01:40|234.91|232.71|235.03|232.83|235.03|232.83|234.91|232.71|0
1642075310000|2022-01-13 12:01:50|234.97|232.77|234.97|232.77|234.97|232.77|234.91|232.71|0
1642075320000|2022-01-13 12:02:00|235.03|232.83|234.91|232.71|235.03|232.83|234.91|232.71|0
1642075330000|2022-01-13 12:02:10|235.03|232.83|235.03|232.83|235.03|232.83|235.03|232.83|0
1642075340000|2022-01-13 12:02:20|235.16|232.96|235.16|232.96|235.16|232.96|235.16|232.96|0
1642075350000|2022-01-13 12:02:30|235.03|232.83|235.03|232.83|235.16|232.96|235.03|232.83|0
1642075360000|2022-01-13 12:02:40|235.1|232.9|235.16|232.96|235.16|232.96|235.1|232.9|0
1642075370000|2022-01-13 12:02:50|235.1|232.9|235.16|232.96|235.16|232.96|235.03|232.83|0
1642075380000|2022-01-13 12:03:00|235.29|233.09|235.29|233.09|235.29|233.09|235.29|233.09|0
1642075390000|2022-01-13 12:03:10|235.16|232.96|235.16|232.96|235.16|232.96|235.16|232.96|0
1642075400000|2022-01-13 12:03:20|235.29|233.09|235.16|232.96|235.29|233.09|235.16|232.96|0
1642075410000|2022-01-13 12:03:30|235.29|233.09|235.29|233.09|235.29|233.09|235.29|233.09|0
1642075420000|2022-01-13 12:03:40|235.61|233.41|235.67|233.47|235.67|233.47|235.54|233.34|0
1642075430000|2022-01-13 12:03:50|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1642075440000|2022-01-13 12:04:00|235.61|233.41|235.54|233.34|235.67|233.47|235.54|233.34|0
1642075450000|2022-01-13 12:04:10|235.41|233.21|235.54|233.34|235.54|233.34|235.41|233.21|0
1642075460000|2022-01-13 12:04:20|235.29|233.09|235.03|232.83|235.29|233.09|235.03|232.83|0
1642075470000|2022-01-13 12:04:30|234.97|232.77|235.16|232.96|235.16|232.96|234.97|232.77|0
1642075480000|2022-01-13 12:04:40|235.03|232.83|235.16|232.96|235.16|232.96|235.03|232.83|0
1642075490000|2022-01-13 12:04:50|235.29|233.09|235.29|233.09|235.29|233.09|235.29|233.09|0
1642075500000|2022-01-13 12:05:00|235.41|233.21|235.29|233.09|235.41|233.21|235.29|233.09|0
1642075510000|2022-01-13 12:05:10|235.41|233.21|235.29|233.09|235.41|233.21|235.29|233.09|0
1642075520000|2022-01-13 12:05:20|235.41|233.21|235.41|233.21|235.41|233.21|235.29|233.09|0
1642075530000|2022-01-13 12:05:30|235.48|233.28|235.41|233.21|235.48|233.28|235.41|233.21|0
1642075540000|2022-01-13 12:05:40|235.67|233.47|235.79|233.59|235.79|233.59|235.67|233.47|0
1642075550000|2022-01-13 12:05:50|235.73|233.53|235.67|233.47|235.73|233.53|235.67|233.47|0
1642075570000|2022-01-13 12:06:10|235.79|233.59|235.29|233.09|235.79|233.59|235.29|233.09|0
1642075580000|2022-01-13 12:06:20|235.35|233.15|235.35|233.15|235.41|233.21|235.35|233.15|0
1642075590000|2022-01-13 12:06:30|235.29|233.09|235.41|233.21|235.41|233.21|235.29|233.09|0
1642075600000|2022-01-13 12:06:40|235.29|233.09|235.35|233.15|235.41|233.21|235.29|233.09|0
1642075610000|2022-01-13 12:06:50|235.28|233.08|235.16|232.96|235.28|233.08|235.16|232.96|0
1642075620000|2022-01-13 12:07:00|235.22|233.02|235.16|232.96|235.22|233.02|235.16|232.96|0
1642075630000|2022-01-13 12:07:10|235.22|233.02|235.41|233.21|235.41|233.21|235.22|233.02|0
1642075640000|2022-01-13 12:07:20|235.28|233.08|235.28|233.08|235.41|233.21|235.28|233.08|0
1642075650000|2022-01-13 12:07:30|235.41|233.21|235.03|232.83|235.41|233.21|235.03|232.83|0
1642075660000|2022-01-13 12:07:40|234.97|232.77|235.03|232.83|235.03|232.83|234.9|232.7|0
1642075670000|2022-01-13 12:07:50|235.16|232.96|235.03|232.83|235.16|232.96|235.03|232.83|0
1642075680000|2022-01-13 12:08:00|235.16|232.96|234.9|232.7|235.16|232.96|234.9|232.7|0
1642075700000|2022-01-13 12:08:20|234.78|232.58|234.78|232.58|234.9|232.7|234.78|232.58|0
1642075710000|2022-01-13 12:08:30|234.9|232.7|234.9|232.7|234.9|232.7|234.9|232.7|0
1642075720000|2022-01-13 12:08:40|236.5|234.3|236.62|234.42|236.62|234.42|236.5|234.3|0
1642075730000|2022-01-13 12:08:50|236.69|234.49|236.62|234.42|236.69|234.49|236.62|234.42|0
1642075740000|2022-01-13 12:09:00|236.5|234.3|236.56|234.36|236.56|234.36|236.5|234.3|0
1642075750000|2022-01-13 12:09:10|234.05|231.85|234.17|231.97|234.17|231.97|234.05|231.85|0
1642075760000|2022-01-13 12:09:20|234.24|232.04|234.24|232.04|234.24|232.04|234.24|232.04|0
1642075770000|2022-01-13 12:09:30|234.17|231.97|234.05|231.85|234.17|231.97|234.05|231.85|0
1642075790000|2022-01-13 12:09:50|233.92|231.72|233.92|231.72|233.92|231.72|233.79|231.59|0
1642075800000|2022-01-13 12:10:00|234.05|231.85|233.98|231.78|234.05|231.85|233.98|231.78|0
1642075810000|2022-01-13 12:10:10|234.05|231.85|233.79|231.59|234.05|231.85|233.79|231.59|0
1642075820000|2022-01-13 12:10:20|233.67|231.47|233.67|231.47|233.67|231.47|233.67|231.47|0
1642075830000|2022-01-13 12:10:30|233.79|231.59|233.79|231.59|233.79|231.59|233.79|231.59|0
1642075840000|2022-01-13 12:10:40|233.67|231.47|233.6|231.4|233.67|231.47|233.6|231.4|0
1642075850000|2022-01-13 12:10:50|233.66|231.46|233.66|231.46|233.66|231.46|233.66|231.46|0
1642075860000|2022-01-13 12:11:00|233.54|231.34|233.54|231.34|233.54|231.34|233.54|231.34|0
1642075870000|2022-01-13 12:11:10|233.41|231.21|233.41|231.21|233.41|231.21|233.41|231.21|0
1642075880000|2022-01-13 12:11:20|233.54|231.34|233.41|231.21|233.54|231.34|233.41|231.21|0
1642075890000|2022-01-13 12:11:30|233.28|231.08|233.41|231.21|233.41|231.21|233.28|231.08|0
1642075900000|2022-01-13 12:11:40|233.28|231.08|233.22|231.02|233.28|231.08|233.22|231.02|0
1642075910000|2022-01-13 12:11:50|233.16|230.96|233.16|230.96|233.16|230.96|233.03|230.83|0
1642075920000|2022-01-13 12:12:00|233.22|231.02|233.16|230.96|233.28|231.08|233.16|230.96|0
1642075950000|2022-01-13 12:12:30|233.03|230.83|233.03|230.83|233.03|230.83|233.03|230.83|0
1642075970000|2022-01-13 12:12:50|233.16|230.96|233.28|231.08|233.28|231.08|233.16|230.96|0
1642075980000|2022-01-13 12:13:00|233.16|230.96|233.28|231.08|233.28|231.08|233.16|230.96|0
1642075990000|2022-01-13 12:13:10|233.35|231.15|233.16|230.96|233.35|231.15|233.16|230.96|0
1642076000000|2022-01-13 12:13:20|233.03|230.83|233.03|230.83|233.03|230.83|233.03|230.83|0
1642076010000|2022-01-13 12:13:30|232.9|230.7|232.9|230.7|232.9|230.7|232.9|230.7|0
1642076020000|2022-01-13 12:13:40|233.03|230.83|232.97|230.77|233.03|230.83|232.97|230.77|0
1642076030000|2022-01-13 12:13:50|233.03|230.83|233.03|230.83|233.03|230.83|232.97|230.77|0
1642076050000|2022-01-13 12:14:10|233.16|230.96|233.16|230.96|233.16|230.96|233.16|230.96|0
1642076070000|2022-01-13 12:14:30|233.22|231.02|233.22|231.02|233.22|231.02|233.22|231.02|0
1642076080000|2022-01-13 12:14:40|233.16|230.96|233.28|231.08|233.28|231.08|233.16|230.96|0
1642076090000|2022-01-13 12:14:50|233.22|231.02|233.22|231.02|233.22|231.02|233.22|231.02|0
1642076100000|2022-01-13 12:15:00|233.28|231.08|233.28|231.08|233.28|231.08|233.28|231.08|0
1642076140000|2022-01-13 12:15:40|233.41|231.21|233.54|231.34|233.54|231.34|233.41|231.21|0
1642076150000|2022-01-13 12:15:50|233.41|231.21|233.41|231.21|233.41|231.21|233.41|231.21|0
1642076170000|2022-01-13 12:16:10|233.47|231.27|233.54|231.34|233.66|231.46|233.47|231.27|0
1642076180000|2022-01-13 12:16:20|233.66|231.46|233.41|231.21|233.66|231.46|233.41|231.21|0
1642076190000|2022-01-13 12:16:30|233.47|231.27|233.41|231.21|233.47|231.27|233.41|231.21|0
1642076200000|2022-01-13 12:16:40|233.66|231.46|233.54|231.34|233.66|231.46|233.54|231.34|0
1642076210000|2022-01-13 12:16:50|233.6|231.4|233.6|231.4|233.66|231.46|233.6|231.4|0
1642076220000|2022-01-13 12:17:00|233.66|231.46|233.66|231.46|233.66|231.46|233.54|231.34|0
1642076230000|2022-01-13 12:17:10|233.6|231.4|233.54|231.34|233.6|231.4|233.54|231.34|0
1642076260000|2022-01-13 12:17:40|233.41|231.21|233.41|231.21|233.41|231.21|233.41|231.21|0
1642076270000|2022-01-13 12:17:50|233.28|231.08|233.28|231.08|233.28|231.08|233.28|231.08|0
1642076300000|2022-01-13 12:18:20|233.53|231.33|233.66|231.46|233.66|231.46|233.53|231.33|0
1642076310000|2022-01-13 12:18:30|233.53|231.33|233.66|231.46|233.66|231.46|233.53|231.33|0
1642076330000|2022-01-13 12:18:50|233.85|231.65|233.91|231.71|233.91|231.71|233.85|231.65|0
1642076340000|2022-01-13 12:19:00|233.79|231.59|233.66|231.46|233.79|231.59|233.66|231.46|0
1642076350000|2022-01-13 12:19:10|233.6|231.4|233.53|231.33|233.6|231.4|233.53|231.33|0
1642076360000|2022-01-13 12:19:20|233.66|231.46|233.66|231.46|233.66|231.46|233.66|231.46|0
1642076380000|2022-01-13 12:19:40|233.53|231.33|233.53|231.33|233.53|231.33|233.53|231.33|0
1642076390000|2022-01-13 12:19:50|233.6|231.4|233.6|231.4|233.6|231.4|233.6|231.4|0
1642076400000|2022-01-13 12:20:00|233.66|231.46|233.6|231.4|233.66|231.46|233.53|231.33|0
1642076410000|2022-01-13 12:20:10|233.53|231.33|233.53|231.33|233.53|231.33|233.53|231.33|0
1642076420000|2022-01-13 12:20:20|233.66|231.46|233.66|231.46|233.66|231.46|233.66|231.46|0
1642076440000|2022-01-13 12:20:40|233.53|231.33|233.66|231.46|233.66|231.46|233.53|231.33|0
1642076450000|2022-01-13 12:20:50|233.6|231.4|233.41|231.21|233.6|231.4|233.41|231.21|0
1642076460000|2022-01-13 12:21:00|233.47|231.27|233.47|231.27|233.47|231.27|233.47|231.27|0
1642076470000|2022-01-13 12:21:10|233.53|231.33|233.53|231.33|233.53|231.33|233.53|231.33|0
1642076480000|2022-01-13 12:21:20|233.91|231.71|234.04|231.84|234.04|231.84|233.91|231.71|0
1642076490000|2022-01-13 12:21:30|233.91|231.71|234.17|231.97|234.17|231.97|233.91|231.71|0
1642076500000|2022-01-13 12:21:40|234.29|232.09|234.42|232.22|234.42|232.22|234.29|232.09|0
1642076510000|2022-01-13 12:21:50|234.55|232.35|234.49|232.29|234.55|232.35|234.49|232.29|0
1642076520000|2022-01-13 12:22:00|234.42|232.22|234.29|232.09|234.42|232.22|234.29|232.09|0
1642076530000|2022-01-13 12:22:10|234.42|232.22|234.42|232.22|234.42|232.22|234.42|232.22|0
1642076540000|2022-01-13 12:22:20|234.55|232.35|234.42|232.22|234.55|232.35|234.42|232.22|0
1642076550000|2022-01-13 12:22:30|234.29|232.09|234.29|232.09|234.29|232.09|234.29|232.09|0
1642076560000|2022-01-13 12:22:40|234.17|231.97|234.04|231.84|234.17|231.97|234.04|231.84|0
1642076570000|2022-01-13 12:22:50|233.91|231.71|233.91|231.71|233.91|231.71|233.91|231.71|0
1642076580000|2022-01-13 12:23:00|233.79|231.59|233.91|231.71|233.91|231.71|233.79|231.59|0
1642076590000|2022-01-13 12:23:10|233.79|231.59|233.79|231.59|233.79|231.59|233.79|231.59|0
1642076600000|2022-01-13 12:23:20|233.72|231.52|233.66|231.46|233.79|231.59|233.66|231.46|0
1642076610000|2022-01-13 12:23:30|233.6|231.4|233.53|231.33|233.66|231.46|233.53|231.33|0
1642076620000|2022-01-13 12:23:40|233.6|231.4|233.53|231.33|233.6|231.4|233.53|231.33|0
1642076630000|2022-01-13 12:23:50|233.41|231.21|233.53|231.33|233.53|231.33|233.41|231.21|0
1642076640000|2022-01-13 12:24:00|233.47|231.27|233.34|231.14|233.47|231.27|233.34|231.14|0
1642076650000|2022-01-13 12:24:10|233.28|231.08|233.22|231.02|233.28|231.08|233.22|231.02|0
1642076660000|2022-01-13 12:24:20|233.15|230.95|233.15|230.95|233.15|230.95|233.15|230.95|0
1642076670000|2022-01-13 12:24:30|233.09|230.89|233.15|230.95|233.15|230.95|233.09|230.89|0
1642076680000|2022-01-13 12:24:40|233.28|231.08|233.09|230.89|233.28|231.08|233.09|230.89|0
1642076690000|2022-01-13 12:24:50|233.03|230.83|233.15|230.95|233.15|230.95|233.03|230.83|0
1642076700000|2022-01-13 12:25:00|233.09|230.89|233.03|230.83|233.09|230.89|233.03|230.83|0
1642076730000|2022-01-13 12:25:30|233.15|230.95|233.15|230.95|233.15|230.95|233.15|230.95|0
1642076740000|2022-01-13 12:25:40|232.9|230.7|232.9|230.7|232.9|230.7|232.9|230.7|0
1642076760000|2022-01-13 12:26:00|233.02|230.82|233.02|230.82|233.02|230.82|233.02|230.82|0
1642076770000|2022-01-13 12:26:10|232.9|230.7|233.02|230.82|233.02|230.82|232.9|230.7|0
1642076780000|2022-01-13 12:26:20|233.15|230.95|233.15|230.95|233.15|230.95|233.15|230.95|0
1642076790000|2022-01-13 12:26:30|233.02|230.82|233.02|230.82|233.02|230.82|233.02|230.82|0
1642076820000|2022-01-13 12:27:00|233.15|230.95|233.15|230.95|233.15|230.95|233.02|230.82|0
1642076830000|2022-01-13 12:27:10|233.02|230.82|233.02|230.82|233.02|230.82|233.02|230.82|0
1642076860000|2022-01-13 12:27:40|232.9|230.7|232.9|230.7|233.02|230.82|232.9|230.7|0
1642076870000|2022-01-13 12:27:50|233.02|230.82|232.9|230.7|233.02|230.82|232.9|230.7|0
1642076880000|2022-01-13 12:28:00|232.84|230.64|232.84|230.64|232.84|230.64|232.84|230.64|0
1642076890000|2022-01-13 12:28:10|232.77|230.57|232.9|230.7|232.9|230.7|232.77|230.57|0
1642076900000|2022-01-13 12:28:20|232.77|230.57|232.9|230.7|232.9|230.7|232.77|230.57|0
1642076910000|2022-01-13 12:28:30|233.02|230.82|233.02|230.82|233.02|230.82|233.02|230.82|0
1642076920000|2022-01-13 12:28:40|233.09|230.89|233.09|230.89|233.09|230.89|233.09|230.89|0
1642076930000|2022-01-13 12:28:50|233.02|230.82|233.02|230.82|233.02|230.82|233.02|230.82|0
1642076940000|2022-01-13 12:29:00|232.9|230.7|233.02|230.82|233.02|230.82|232.9|230.7|0
1642076950000|2022-01-13 12:29:10|232.9|230.7|232.9|230.7|233.02|230.82|232.9|230.7|0
1642076960000|2022-01-13 12:29:20|232.96|230.76|232.9|230.7|232.96|230.76|232.9|230.7|0
1642076990000|2022-01-13 12:29:50|232.77|230.57|232.77|230.57|232.77|230.57|232.77|230.57|0
1642077000000|2022-01-13 12:30:00|232.9|230.7|232.9|230.7|232.9|230.7|232.9|230.7|0
1642077010000|2022-01-13 12:30:10|233.02|230.82|233.02|230.82|233.02|230.82|233.02|230.82|0
1642077040000|2022-01-13 12:30:40|233.15|230.95|233.15|230.95|233.15|230.95|233.15|230.95|0
1642077050000|2022-01-13 12:30:50|233.21|231.01|233.21|231.01|233.21|231.01|233.21|231.01|0
1642077060000|2022-01-13 12:31:00|233.15|230.95|233.28|231.08|233.28|231.08|233.15|230.95|0
1642077070000|2022-01-13 12:31:10|233.4|231.2|233.66|231.46|233.66|231.46|233.4|231.2|0
1642077080000|2022-01-13 12:31:20|233.53|231.33|233.53|231.33|233.53|231.33|233.4|231.2|0
1642077090000|2022-01-13 12:31:30|233.4|231.2|233.4|231.2|233.4|231.2|233.4|231.2|0
1642077100000|2022-01-13 12:31:40|233.47|231.27|233.28|231.08|233.47|231.27|233.28|231.08|0
1642077110000|2022-01-13 12:31:50|233.4|231.2|233.4|231.2|233.4|231.2|233.4|231.2|0
1642077120000|2022-01-13 12:32:00|233.28|231.08|233.4|231.2|233.4|231.2|233.27|231.07|0
1642077130000|2022-01-13 12:32:10|233.53|231.33|233.47|231.27|233.53|231.33|233.4|231.2|0
1642077140000|2022-01-13 12:32:20|233.4|231.2|233.4|231.2|233.4|231.2|233.4|231.2|0
1642077160000|2022-01-13 12:32:40|233.27|231.07|233.27|231.07|233.27|231.07|233.27|231.07|0
1642077180000|2022-01-13 12:33:00|233.4|231.2|233.53|231.33|233.53|231.33|233.4|231.2|0
1642077190000|2022-01-13 12:33:10|233.4|231.2|233.4|231.2|233.53|231.33|233.4|231.2|0
1642077200000|2022-01-13 12:33:20|233.53|231.33|233.53|231.33|233.53|231.33|233.53|231.33|0
1642077210000|2022-01-13 12:33:30|233.47|231.27|233.53|231.33|233.53|231.33|233.4|231.2|0
1642077220000|2022-01-13 12:33:40|233.4|231.2|233.4|231.2|233.4|231.2|233.4|231.2|0
1642077230000|2022-01-13 12:33:50|233.53|231.33|233.4|231.2|233.53|231.33|233.4|231.2|0
1642077240000|2022-01-13 12:34:00|233.27|231.07|233.02|230.82|233.27|231.07|233.02|230.82|0
1642077260000|2022-01-13 12:34:20|232.89|230.69|232.89|230.69|232.89|230.69|232.89|230.69|0
1642077290000|2022-01-13 12:34:50|232.77|230.57|232.77|230.57|232.77|230.57|232.77|230.57|0
1642077300000|2022-01-13 12:35:00|232.89|230.69|232.77|230.57|232.89|230.69|232.77|230.57|0
1642077310000|2022-01-13 12:35:10|232.89|230.69|232.77|230.57|232.89|230.69|232.77|230.57|0
1642077320000|2022-01-13 12:35:20|232.83|230.63|232.89|230.69|232.89|230.69|232.77|230.57|0
1642077340000|2022-01-13 12:35:40|232.77|230.57|232.77|230.57|232.77|230.57|232.77|230.57|0
1642077350000|2022-01-13 12:35:50|232.89|230.69|233.02|230.82|233.02|230.82|232.89|230.69|0
1642077360000|2022-01-13 12:36:00|232.89|230.69|232.89|230.69|232.89|230.69|232.89|230.69|0
1642077380000|2022-01-13 12:36:20|232.77|230.57|232.89|230.69|232.89|230.69|232.77|230.57|0
1642077390000|2022-01-13 12:36:30|233.02|230.82|233.15|230.95|233.15|230.95|233.02|230.82|0
1642077400000|2022-01-13 12:36:40|233.27|231.07|232.89|230.69|233.27|231.07|232.89|230.69|0
1642077410000|2022-01-13 12:36:50|233.02|230.82|233.02|230.82|233.02|230.82|233.02|230.82|0
1642077420000|2022-01-13 12:37:00|233.09|230.89|233.02|230.82|233.09|230.89|233.02|230.82|0
1642077450000|2022-01-13 12:37:30|233.15|230.95|233.15|230.95|233.15|230.95|233.15|230.95|0
1642077460000|2022-01-13 12:37:40|233.02|230.82|233.02|230.82|233.02|230.82|233.02|230.82|0
1642077480000|2022-01-13 12:38:00|233.15|230.95|233.08|230.88|233.15|230.95|233.02|230.82|0
1642077490000|2022-01-13 12:38:10|233.15|230.95|233.15|230.95|233.15|230.95|233.15|230.95|0
1642077510000|2022-01-13 12:38:30|232.89|230.69|232.89|230.69|232.89|230.69|232.89|230.69|0
1642077520000|2022-01-13 12:38:40|232.83|230.63|232.89|230.69|232.89|230.69|232.77|230.57|0
1642077530000|2022-01-13 12:38:50|232.77|230.57|232.64|230.44|232.77|230.57|232.64|230.44|0
1642077540000|2022-01-13 12:39:00|232.77|230.57|232.77|230.57|232.77|230.57|232.71|230.51|0
1642077550000|2022-01-13 12:39:10|232.83|230.63|232.89|230.69|232.89|230.69|232.83|230.63|0
1642077560000|2022-01-13 12:39:20|232.77|230.57|232.77|230.57|232.77|230.57|232.77|230.57|0
1642077570000|2022-01-13 12:39:30|232.89|230.69|232.89|230.69|232.89|230.69|232.89|230.69|0
1642077580000|2022-01-13 12:39:40|232.83|230.63|232.83|230.63|232.83|230.63|232.83|230.63|0
1642077590000|2022-01-13 12:39:50|232.89|230.69|232.89|230.69|232.89|230.69|232.89|230.69|0
1642077610000|2022-01-13 12:40:10|233.02|230.82|233.02|230.82|233.02|230.82|232.89|230.69|0
1642077620000|2022-01-13 12:40:20|232.89|230.69|232.89|230.69|232.89|230.69|232.89|230.69|0
1642077630000|2022-01-13 12:40:30|232.77|230.57|232.77|230.57|232.77|230.57|232.77|230.57|0
1642077640000|2022-01-13 12:40:40|232.76|230.56|232.64|230.44|232.76|230.56|232.64|230.44|0
1642077650000|2022-01-13 12:40:50|232.51|230.31|232.51|230.31|232.64|230.44|232.51|230.31|0
1642077660000|2022-01-13 12:41:00|232.64|230.44|232.64|230.44|232.64|230.44|232.51|230.31|0
1642077670000|2022-01-13 12:41:10|232.51|230.31|232.51|230.31|232.51|230.31|232.51|230.31|0
1642077690000|2022-01-13 12:41:30|232.39|230.19|232.39|230.19|232.39|230.19|232.39|230.19|0
1642077710000|2022-01-13 12:41:50|232.51|230.31|232.51|230.31|232.51|230.31|232.51|230.31|0
1642077730000|2022-01-13 12:42:10|232.64|230.44|232.64|230.44|232.64|230.44|232.64|230.44|0
1642077740000|2022-01-13 12:42:20|232.51|230.31|232.39|230.19|232.51|230.31|232.39|230.19|0
1642077770000|2022-01-13 12:42:50|232.38|230.18|232.38|230.18|232.38|230.18|232.38|230.18|0
1642077780000|2022-01-13 12:43:00|232.26|230.06|232.26|230.06|232.26|230.06|232.26|230.06|0
1642077790000|2022-01-13 12:43:10|232.38|230.18|232.38|230.18|232.38|230.18|232.26|230.06|0
1642077810000|2022-01-13 12:43:30|232.26|230.06|232.26|230.06|232.26|230.06|232.26|230.06|0
1642077820000|2022-01-13 12:43:40|232.38|230.18|232.38|230.18|232.38|230.18|232.38|230.18|0
1642077850000|2022-01-13 12:44:10|232.51|230.31|232.45|230.25|232.51|230.31|232.45|230.25|0
1642077860000|2022-01-13 12:44:20|232.38|230.18|232.38|230.18|232.38|230.18|232.38|230.18|0
1642077870000|2022-01-13 12:44:30|232.45|230.25|232.26|230.06|232.45|230.25|232.26|230.06|0
1642077890000|2022-01-13 12:44:50|232.13|229.93|232.26|230.06|232.26|230.06|232.13|229.93|0
1642077900000|2022-01-13 12:45:00|232.2|230|232.26|230.06|232.26|230.06|232.13|229.93|0
1642077910000|2022-01-13 12:45:10|232.38|230.18|232.26|230.06|232.38|230.18|232.26|230.06|0
1642077920000|2022-01-13 12:45:20|232.32|230.12|232.38|230.18|232.38|230.18|232.32|230.12|0
1642077930000|2022-01-13 12:45:30|232.32|230.12|232.26|230.06|232.32|230.12|232.26|230.06|0
1642077940000|2022-01-13 12:45:40|232.38|230.18|232.26|230.06|232.38|230.18|232.26|230.06|0
1642077950000|2022-01-13 12:45:50|232.13|229.93|232.13|229.93|232.13|229.93|232.13|229.93|0
1642077970000|2022-01-13 12:46:10|232.26|230.06|232.13|229.93|232.26|230.06|232.13|229.93|0
1642077980000|2022-01-13 12:46:20|232.07|229.87|232|229.8|232.07|229.87|232|229.8|0
1642077990000|2022-01-13 12:46:30|232.13|229.93|232.13|229.93|232.13|229.93|232.13|229.93|0
1642078000000|2022-01-13 12:46:40|232|229.8|232|229.8|232.13|229.93|232|229.8|0
1642078010000|2022-01-13 12:46:50|232.13|229.93|232.13|229.93|232.13|229.93|232.13|229.93|0
1642078040000|2022-01-13 12:47:20|232|229.8|232|229.8|232|229.8|232|229.8|0
1642078060000|2022-01-13 12:47:40|232.13|229.93|232.26|230.06|232.26|230.06|232.13|229.93|0
1642078080000|2022-01-13 12:48:00|232.13|229.93|232.13|229.93|232.26|230.06|232.13|229.93|0
1642078110000|2022-01-13 12:48:30|232.26|230.06|232.26|230.06|232.26|230.06|232.26|230.06|0
1642078120000|2022-01-13 12:48:40|232.38|230.18|232.32|230.12|232.38|230.18|232.32|230.12|0
1642078130000|2022-01-13 12:48:50|232.26|230.06|232.26|230.06|232.26|230.06|232.26|230.06|0
1642078140000|2022-01-13 12:49:00|232.32|230.12|232.32|230.12|232.38|230.18|232.32|230.12|0
1642078150000|2022-01-13 12:49:10|232.26|230.06|232.26|230.06|232.38|230.18|232.26|230.06|0
1642078160000|2022-01-13 12:49:20|232.38|230.18|232.32|230.12|232.38|230.18|232.32|230.12|0
1642078170000|2022-01-13 12:49:30|232.26|230.06|232.26|230.06|232.26|230.06|232.26|230.06|0
1642078200000|2022-01-13 12:50:00|232.13|229.93|232.13|229.93|232.13|229.93|232.13|229.93|0
1642078210000|2022-01-13 12:50:10|232.26|230.06|232.26|230.06|232.26|230.06|232.26|230.06|0
1642078240000|2022-01-13 12:50:40|232.32|230.12|232.32|230.12|232.32|230.12|232.32|230.12|0
1642078250000|2022-01-13 12:50:50|232.38|230.18|232.38|230.18|232.38|230.18|232.38|230.18|0
1642078270000|2022-01-13 12:51:10|232.51|230.31|232.51|230.31|232.51|230.31|232.51|230.31|0
1642078280000|2022-01-13 12:51:20|232.45|230.25|232.51|230.31|232.51|230.31|232.38|230.18|0
1642078330000|2022-01-13 12:52:10|232.63|230.43|232.63|230.43|232.63|230.43|232.63|230.43|0
1642078340000|2022-01-13 12:52:20|232.76|230.56|232.76|230.56|232.76|230.56|232.76|230.56|0
1642078350000|2022-01-13 12:52:30|232.63|230.43|232.63|230.43|232.76|230.56|232.63|230.43|0
1642078360000|2022-01-13 12:52:40|232.76|230.56|232.7|230.5|232.76|230.56|232.63|230.43|0
1642078370000|2022-01-13 12:52:50|232.63|230.43|232.63|230.43|232.63|230.43|232.63|230.43|0
1642078380000|2022-01-13 12:53:00|232.76|230.56|232.76|230.56|232.76|230.56|232.76|230.56|0
1642078390000|2022-01-13 12:53:10|232.89|230.69|233.01|230.81|233.01|230.81|232.89|230.69|0
1642078400000|2022-01-13 12:53:20|233.14|230.94|233.01|230.81|233.14|230.94|233.01|230.81|0
1642078430000|2022-01-13 12:53:50|233.14|230.94|233.01|230.81|233.14|230.94|233.01|230.81|0
1642078450000|2022-01-13 12:54:10|232.89|230.69|232.88|230.68|232.89|230.69|232.88|230.68|0
1642078460000|2022-01-13 12:54:20|233.01|230.81|233.01|230.81|233.01|230.81|233.01|230.81|0
1642078480000|2022-01-13 12:54:40|233.14|230.94|233.08|230.88|233.14|230.94|233.08|230.88|0
1642078490000|2022-01-13 12:54:50|233.14|230.94|233.01|230.81|233.14|230.94|233.01|230.81|0
1642078500000|2022-01-13 12:55:00|233.14|230.94|233.01|230.81|233.14|230.94|233.01|230.81|0
1642078510000|2022-01-13 12:55:10|233.14|230.94|233.14|230.94|233.14|230.94|233.14|230.94|0
1642078530000|2022-01-13 12:55:30|233.01|230.81|233.01|230.81|233.01|230.81|233.01|230.81|0
1642078550000|2022-01-13 12:55:50|233.14|230.94|233.14|230.94|233.14|230.94|233.14|230.94|0
1642078570000|2022-01-13 12:56:10|233.01|230.81|233.01|230.81|233.01|230.81|233.01|230.81|0
1642078620000|2022-01-13 12:57:00|232.88|230.68|232.88|230.68|232.88|230.68|232.88|230.68|0
1642078630000|2022-01-13 12:57:10|233.01|230.81|233.01|230.81|233.01|230.81|233.01|230.81|0
1642078640000|2022-01-13 12:57:20|232.88|230.68|232.88|230.68|232.88|230.68|232.88|230.68|0
1642078650000|2022-01-13 12:57:30|232.76|230.56|232.76|230.56|232.76|230.56|232.76|230.56|0
1642078660000|2022-01-13 12:57:40|232.88|230.68|232.76|230.56|232.88|230.68|232.76|230.56|0
1642078680000|2022-01-13 12:58:00|232.63|230.43|232.76|230.56|232.76|230.56|232.63|230.43|0
1642078690000|2022-01-13 12:58:10|232.63|230.43|232.63|230.43|232.63|230.43|232.63|230.43|0
1642078710000|2022-01-13 12:58:30|232.5|230.3|232.5|230.3|232.5|230.3|232.5|230.3|0
1642078740000|2022-01-13 12:59:00|232.63|230.43|232.5|230.3|232.63|230.43|232.5|230.3|0
1642078750000|2022-01-13 12:59:10|232.44|230.24|232.63|230.43|232.63|230.43|232.44|230.24|0
1642078790000|2022-01-13 12:59:50|232.76|230.56|232.76|230.56|232.76|230.56|232.76|230.56|0
1642078800000|2022-01-13 13:00:00|232.88|230.68|232.63|230.43|232.88|230.68|232.63|230.43|0
1642078810000|2022-01-13 13:00:10|232.76|230.56|232.76|230.56|232.76|230.56|232.76|230.56|0
1642078820000|2022-01-13 13:00:20|232.63|230.43|232.63|230.43|232.63|230.43|232.63|230.43|0
1642078830000|2022-01-13 13:00:30|232.5|230.3|232.5|230.3|232.5|230.3|232.5|230.3|0
1642078840000|2022-01-13 13:00:40|232.38|230.18|232.38|230.18|232.38|230.18|232.38|230.18|0
1642078850000|2022-01-13 13:00:50|232.5|230.3|232.5|230.3|232.5|230.3|232.5|230.3|0
1642078870000|2022-01-13 13:01:10|232.38|230.18|232.5|230.3|232.5|230.3|232.38|230.18|0
1642078880000|2022-01-13 13:01:20|232.63|230.43|232.63|230.43|232.63|230.43|232.63|230.43|0
1642078890000|2022-01-13 13:01:30|232.5|230.3|232.5|230.3|232.5|230.3|232.5|230.3|0
1642078910000|2022-01-13 13:01:50|232.25|230.05|232.25|230.05|232.25|230.05|232.25|230.05|0
1642078940000|2022-01-13 13:02:20|232.38|230.18|232.63|230.43|232.63|230.43|232.38|230.18|0
1642078960000|2022-01-13 13:02:40|232.75|230.55|232.75|230.55|232.75|230.55|232.75|230.55|0
1642078970000|2022-01-13 13:02:50|232.63|230.43|232.63|230.43|232.63|230.43|232.63|230.43|0
1642078980000|2022-01-13 13:03:00|232.75|230.55|232.75|230.55|232.75|230.55|232.75|230.55|0
1642079000000|2022-01-13 13:03:20|232.88|230.68|233.26|231.06|233.26|231.06|232.88|230.68|0
1642079020000|2022-01-13 13:03:40|233.51|231.31|233.51|231.31|233.51|231.31|233.51|231.31|0
1642079050000|2022-01-13 13:04:10|233.64|231.44|233.89|231.69|233.89|231.69|233.64|231.44|0
1642079060000|2022-01-13 13:04:20|233.77|231.57|233.89|231.69|233.89|231.69|233.77|231.57|0
1642079070000|2022-01-13 13:04:30|233.77|231.57|233.51|231.31|233.77|231.57|233.51|231.31|0
1642079080000|2022-01-13 13:04:40|233.64|231.44|233.51|231.31|233.64|231.44|233.51|231.31|0
1642079090000|2022-01-13 13:04:50|233.39|231.19|233.51|231.31|233.51|231.31|233.39|231.19|0
1642079100000|2022-01-13 13:05:00|233.39|231.19|233.64|231.44|233.64|231.44|233.39|231.19|0
1642079110000|2022-01-13 13:05:10|233.51|231.31|233.39|231.19|233.51|231.31|233.39|231.19|0
1642079120000|2022-01-13 13:05:20|233.51|231.31|233.39|231.19|233.51|231.31|233.39|231.19|0
1642079130000|2022-01-13 13:05:30|233.26|231.06|233.26|231.06|233.26|231.06|233.13|230.93|0
1642079140000|2022-01-13 13:05:40|233.13|230.93|233.77|231.57|233.77|231.57|233.13|230.93|0
1642079150000|2022-01-13 13:05:50|233.89|231.69|233.89|231.69|234.02|231.82|233.89|231.69|0
1642079160000|2022-01-13 13:06:00|233.77|231.57|233.83|231.63|233.83|231.63|233.77|231.57|0
1642079170000|2022-01-13 13:06:10|233.77|231.57|234.02|231.82|234.02|231.82|233.77|231.57|0
1642079180000|2022-01-13 13:06:20|233.89|231.69|233.89|231.69|233.89|231.69|233.89|231.69|0
1642079200000|2022-01-13 13:06:40|233.77|231.57|234.02|231.82|234.02|231.82|233.77|231.57|0
1642079220000|2022-01-13 13:07:00|234.15|231.95|233.89|231.69|234.15|231.95|233.89|231.69|0
1642079250000|2022-01-13 13:07:30|234.02|231.82|233.89|231.69|234.02|231.82|233.89|231.69|0
1642079260000|2022-01-13 13:07:40|234.02|231.82|233.89|231.69|234.02|231.82|233.89|231.69|0
1642079290000|2022-01-13 13:08:10|233.96|231.76|234.02|231.82|234.02|231.82|233.89|231.69|0
1642079300000|2022-01-13 13:08:20|233.89|231.69|233.76|231.56|233.89|231.69|233.76|231.56|0
1642079330000|2022-01-13 13:08:50|233.89|231.69|233.89|231.69|233.89|231.69|233.89|231.69|0
1642079340000|2022-01-13 13:09:00|233.76|231.56|233.76|231.56|233.76|231.56|233.76|231.56|0
1642079400000|2022-01-13 13:10:00|233.64|231.44|233.76|231.56|233.76|231.56|233.64|231.44|0
1642079410000|2022-01-13 13:10:10|233.89|231.69|233.89|231.69|233.89|231.69|233.89|231.69|0
1642079420000|2022-01-13 13:10:20|233.76|231.56|233.76|231.56|233.89|231.69|233.76|231.56|0
1642079430000|2022-01-13 13:10:30|233.83|231.63|233.89|231.69|233.89|231.69|233.83|231.63|0
1642079440000|2022-01-13 13:10:40|233.64|231.44|233.64|231.44|233.64|231.44|233.51|231.31|0
1642079450000|2022-01-13 13:10:50|233.51|231.31|233.51|231.31|233.51|231.31|233.51|231.31|0
1642079460000|2022-01-13 13:11:00|233.38|231.18|233.51|231.31|233.51|231.31|233.38|231.18|0
1642079480000|2022-01-13 13:11:20|233.38|231.18|233.38|231.18|233.38|231.18|233.38|231.18|0
1642079500000|2022-01-13 13:11:40|233.45|231.25|233.45|231.25|233.51|231.31|233.45|231.25|0
1642079510000|2022-01-13 13:11:50|233.38|231.18|233.38|231.18|233.38|231.18|233.26|231.06|0
1642079520000|2022-01-13 13:12:00|233.26|231.06|233.26|231.06|233.38|231.18|233.26|231.06|0
1642079530000|2022-01-13 13:12:10|233.38|231.18|233.38|231.18|233.38|231.18|233.38|231.18|0
1642079550000|2022-01-13 13:12:30|233.26|231.06|233.26|231.06|233.26|231.06|233.26|231.06|0
1642079560000|2022-01-13 13:12:40|233.13|230.93|233.13|230.93|233.13|230.93|233.13|230.93|0
1642079570000|2022-01-13 13:12:50|233|230.8|233.13|230.93|233.13|230.93|233|230.8|0
1642079580000|2022-01-13 13:13:00|233|230.8|233|230.8|233|230.8|233|230.8|0
1642079590000|2022-01-13 13:13:10|233.13|230.93|233.13|230.93|233.13|230.93|233.13|230.93|0
1642079600000|2022-01-13 13:13:20|233|230.8|233|230.8|233|230.8|233|230.8|0
1642079630000|2022-01-13 13:13:50|233.13|230.93|233.13|230.93|233.13|230.93|233.13|230.93|0
1642079640000|2022-01-13 13:14:00|233|230.8|233.13|230.93|233.13|230.93|233|230.8|0
1642079650000|2022-01-13 13:14:10|233|230.8|233.13|230.93|233.13|230.93|233|230.8|0
1642079660000|2022-01-13 13:14:20|233|230.8|233|230.8|233|230.8|233|230.8|0
1642079670000|2022-01-13 13:14:30|232.88|230.68|233|230.8|233|230.8|232.88|230.68|0
1642079690000|2022-01-13 13:14:50|232.88|230.68|232.88|230.68|232.88|230.68|232.88|230.68|0
1642079700000|2022-01-13 13:15:00|233|230.8|233|230.8|233|230.8|233|230.8|0
1642079710000|2022-01-13 13:15:10|233.13|230.93|233.19|230.99|233.19|230.99|233.13|230.93|0
1642079720000|2022-01-13 13:15:20|233.25|231.05|233.13|230.93|233.25|231.05|233.13|230.93|0
1642079740000|2022-01-13 13:15:40|233|230.8|233.13|230.93|233.13|230.93|233|230.8|0
1642079750000|2022-01-13 13:15:50|233|230.8|233.07|230.87|233.07|230.87|233|230.8|0
1642079760000|2022-01-13 13:16:00|233.13|230.93|233|230.8|233.13|230.93|233|230.8|0
1642079770000|2022-01-13 13:16:10|232.75|230.55|232.87|230.67|232.87|230.67|232.75|230.55|0
1642079780000|2022-01-13 13:16:20|232.75|230.55|233|230.8|233|230.8|232.75|230.55|0
1642079790000|2022-01-13 13:16:30|232.87|230.67|232.87|230.67|232.87|230.67|232.87|230.67|0
1642079800000|2022-01-13 13:16:40|232.75|230.55|232.87|230.67|232.87|230.67|232.75|230.55|0
1642079810000|2022-01-13 13:16:50|232.75|230.55|232.37|230.17|232.75|230.55|232.37|230.17|0
1642079830000|2022-01-13 13:17:10|232.49|230.29|232.49|230.29|232.49|230.29|232.49|230.29|0
1642079840000|2022-01-13 13:17:20|232.37|230.17|232.49|230.29|232.49|230.29|232.37|230.17|0
1642079850000|2022-01-13 13:17:30|232.37|230.17|232.49|230.29|232.49|230.29|232.37|230.17|0
1642079860000|2022-01-13 13:17:40|232.37|230.17|232.49|230.29|232.49|230.29|232.37|230.17|0
1642079880000|2022-01-13 13:18:00|232.37|230.17|232.37|230.17|232.37|230.17|232.24|230.04|0
1642079890000|2022-01-13 13:18:10|232.49|230.29|232.49|230.29|232.49|230.29|232.49|230.29|0
1642079900000|2022-01-13 13:18:20|232.37|230.17|232.49|230.29|232.49|230.29|232.37|230.17|0
1642079920000|2022-01-13 13:18:40|232.62|230.42|232.49|230.29|232.62|230.42|232.49|230.29|0
1642079930000|2022-01-13 13:18:50|232.62|230.42|232.49|230.29|232.62|230.42|232.49|230.29|0
1642079940000|2022-01-13 13:19:00|232.62|230.42|232.24|230.04|232.62|230.42|232.24|230.04|0
1642079950000|2022-01-13 13:19:10|232.37|230.17|232.37|230.17|232.37|230.17|232.37|230.17|0
1642079970000|2022-01-13 13:19:30|232.49|230.29|232.49|230.29|232.49|230.29|232.49|230.29|0
1642079980000|2022-01-13 13:19:40|232.62|230.42|232.62|230.42|232.62|230.42|232.62|230.42|0
1642080000000|2022-01-13 13:20:00|232.49|230.29|232.62|230.42|232.62|230.42|232.49|230.29|0
1642080010000|2022-01-13 13:20:10|232.49|230.29|232.37|230.17|232.49|230.29|232.37|230.17|0
1642080020000|2022-01-13 13:20:20|232.11|229.91|232.24|230.04|232.24|230.04|232.11|229.91|0
1642080030000|2022-01-13 13:20:30|232.37|230.17|232.37|230.17|232.37|230.17|232.37|230.17|0
1642080040000|2022-01-13 13:20:40|232.49|230.29|232.49|230.29|232.49|230.29|232.49|230.29|0
1642080050000|2022-01-13 13:20:50|232.43|230.23|232.49|230.29|232.49|230.29|232.43|230.23|0
1642080070000|2022-01-13 13:21:10|232.37|230.17|232.24|230.04|232.37|230.17|232.24|230.04|0
1642080080000|2022-01-13 13:21:20|232.37|230.17|232.24|230.04|232.37|230.17|232.24|230.04|0
1642080100000|2022-01-13 13:21:40|232.37|230.17|232.49|230.29|232.49|230.29|232.37|230.17|0
1642080120000|2022-01-13 13:22:00|232.62|230.42|232.37|230.17|232.62|230.42|232.37|230.17|0
1642080130000|2022-01-13 13:22:10|232.49|230.29|232.62|230.42|232.62|230.42|232.49|230.29|0
1642080140000|2022-01-13 13:22:20|232.75|230.55|232.87|230.67|232.87|230.67|232.75|230.55|0
1642080150000|2022-01-13 13:22:30|232.75|230.55|232.75|230.55|232.75|230.55|232.75|230.55|0
1642080160000|2022-01-13 13:22:40|232.87|230.67|232.87|230.67|232.87|230.67|232.75|230.55|0
1642080170000|2022-01-13 13:22:50|232.74|230.54|232.74|230.54|232.74|230.54|232.74|230.54|0
1642080180000|2022-01-13 13:23:00|232.62|230.42|232.62|230.42|232.62|230.42|232.62|230.42|0
1642080190000|2022-01-13 13:23:10|232.74|230.54|232.74|230.54|232.74|230.54|232.74|230.54|0
1642080200000|2022-01-13 13:23:20|232.68|230.48|232.62|230.42|232.68|230.48|232.62|230.42|0
1642080210000|2022-01-13 13:23:30|232.49|230.29|232.49|230.29|232.49|230.29|232.49|230.29|0
1642080220000|2022-01-13 13:23:40|232.37|230.17|232.37|230.17|232.37|230.17|232.37|230.17|0
1642080230000|2022-01-13 13:23:50|232.24|230.04|232.24|230.04|232.37|230.17|232.24|230.04|0
1642080250000|2022-01-13 13:24:10|232.11|229.91|231.86|229.66|232.11|229.91|231.86|229.66|0
1642080260000|2022-01-13 13:24:20|231.99|229.79|231.99|229.79|231.99|229.79|231.86|229.66|0
1642080270000|2022-01-13 13:24:30|232.11|229.91|232.11|229.91|232.11|229.91|232.11|229.91|0
1642080280000|2022-01-13 13:24:40|232.24|230.04|232.24|230.04|232.24|230.04|232.24|230.04|0
1642080310000|2022-01-13 13:25:10|232.11|229.91|232.11|229.91|232.11|229.91|232.11|229.91|0
1642080320000|2022-01-13 13:25:20|231.99|229.79|232.11|229.91|232.24|230.04|231.99|229.79|0
1642080330000|2022-01-13 13:25:30|232.24|230.04|232.11|229.91|232.24|230.04|232.11|229.91|0
1642080340000|2022-01-13 13:25:40|232.24|230.04|232.24|230.04|232.24|230.04|232.24|230.04|0
1642080360000|2022-01-13 13:26:00|232.11|229.91|232.24|230.04|232.24|230.04|232.11|229.91|0
1642080390000|2022-01-13 13:26:30|232.18|229.98|232.24|230.04|232.24|230.04|232.11|229.91|0
1642080420000|2022-01-13 13:27:00|232.11|229.91|231.99|229.79|232.11|229.91|231.99|229.79|0
1642080450000|2022-01-13 13:27:30|232.11|229.91|232.11|229.91|232.11|229.91|232.11|229.91|0
1642080480000|2022-01-13 13:28:00|231.99|229.79|231.99|229.79|231.99|229.79|231.99|229.79|0
1642080490000|2022-01-13 13:28:10|232.11|229.91|231.86|229.66|232.11|229.91|231.86|229.66|0
1642080500000|2022-01-13 13:28:20|231.98|229.78|231.98|229.78|231.98|229.78|231.98|229.78|0
1642080510000|2022-01-13 13:28:30|232.11|229.91|231.98|229.78|232.11|229.91|231.98|229.78|0
1642080520000|2022-01-13 13:28:40|232.11|229.91|232.11|229.91|232.11|229.91|232.11|229.91|0
1642080540000|2022-01-13 13:29:00|232.18|229.98|232.24|230.04|232.24|230.04|232.11|229.91|0
1642080560000|2022-01-13 13:29:20|232.36|230.16|232.36|230.16|232.36|230.16|232.36|230.16|0
1642080570000|2022-01-13 13:29:30|232.43|230.23|232.36|230.16|232.43|230.23|232.36|230.16|0
1642080580000|2022-01-13 13:29:40|232.49|230.29|232.36|230.16|232.49|230.29|232.36|230.16|0
1642080590000|2022-01-13 13:29:50|232.49|230.29|232.49|230.29|232.49|230.29|232.49|230.29|0
1642080600000|2022-01-13 13:30:00|232.62|230.42|232.3|230.1|232.93|230.73|232.3|230.1|0
1642080610000|2022-01-13 13:30:10|231.92|229.72|229.1|226.9|231.92|229.72|229.1|226.9|0
1642080620000|2022-01-13 13:30:20|230.35|228.15|230.1|227.9|230.35|228.15|229.6|227.4|0
1642080630000|2022-01-13 13:30:30|229.97|227.77|230.6|228.4|230.6|228.4|229.97|227.77|0
1642080640000|2022-01-13 13:30:40|230.35|228.15|230.35|228.15|230.35|228.15|230.22|228.02|0
1642080650000|2022-01-13 13:30:50|230.47|228.27|230.73|228.53|230.85|228.65|230.47|228.27|0
1642080660000|2022-01-13 13:31:00|230.66|228.46|230.47|228.27|230.66|228.46|230.35|228.15|0
1642080670000|2022-01-13 13:31:10|230.72|228.52|229.97|227.77|230.72|228.52|229.97|227.77|0
1642080680000|2022-01-13 13:31:20|230.1|227.9|230.35|228.15|230.35|228.15|230.1|227.9|0
1642080690000|2022-01-13 13:31:30|230.22|228.02|229.97|227.77|230.22|228.02|229.97|227.77|0
1642080700000|2022-01-13 13:31:40|230.1|227.9|229.72|227.52|230.22|228.02|229.72|227.52|0
1642080710000|2022-01-13 13:31:50|229.6|227.4|229.72|227.52|229.85|227.65|229.6|227.4|0
1642080720000|2022-01-13 13:32:00|229.6|227.4|229.6|227.4|229.72|227.52|229.6|227.4|0
1642080730000|2022-01-13 13:32:10|229.47|227.27|229.35|227.15|229.47|227.27|229.35|227.15|0
1642080740000|2022-01-13 13:32:20|229.47|227.27|228.97|226.77|229.47|227.27|228.97|226.77|0
1642080750000|2022-01-13 13:32:30|229.22|227.02|229.35|227.15|229.6|227.4|229.22|227.02|0
1642080760000|2022-01-13 13:32:40|229.47|227.27|229.47|227.27|229.6|227.4|229.47|227.27|0
1642080770000|2022-01-13 13:32:50|229.6|227.4|230.22|228.02|230.22|228.02|229.6|227.4|0
1642080780000|2022-01-13 13:33:00|230.35|228.15|230.22|228.02|230.35|228.15|230.22|228.02|0
1642080790000|2022-01-13 13:33:10|230.35|228.15|230.41|228.21|230.47|228.27|230.35|228.15|0
1642080800000|2022-01-13 13:33:20|230.6|228.4|229.47|227.27|230.6|228.4|229.47|227.27|0
1642080810000|2022-01-13 13:33:30|229.6|227.4|229.47|227.27|229.6|227.4|229.47|227.27|0
1642080820000|2022-01-13 13:33:40|229.6|227.4|229.59|227.39|229.6|227.4|229.47|227.27|0
1642080830000|2022-01-13 13:33:50|229.47|227.27|229.22|227.02|229.47|227.27|229.22|227.02|0
1642080840000|2022-01-13 13:34:00|229.09|226.89|229.28|227.08|229.28|227.08|229.09|226.89|0
1642080850000|2022-01-13 13:34:10|229.22|227.02|229.22|227.02|229.22|227.02|229.09|226.89|0
1642080860000|2022-01-13 13:34:20|229.34|227.14|229.22|227.02|229.47|227.27|229.22|227.02|0
1642080870000|2022-01-13 13:34:30|229.09|226.89|229.22|227.02|229.22|227.02|228.97|226.77|0
1642080880000|2022-01-13 13:34:40|229.34|227.14|229.47|227.27|229.47|227.27|229.34|227.14|0
1642080890000|2022-01-13 13:34:50|229.41|227.21|229.72|227.52|229.72|227.52|229.41|227.21|0
1642080900000|2022-01-13 13:35:00|229.97|227.77|229.97|227.77|229.97|227.77|229.97|227.77|0
1642080910000|2022-01-13 13:35:10|229.84|227.64|229.84|227.64|229.97|227.77|229.84|227.64|0
1642080920000|2022-01-13 13:35:20|229.72|227.52|229.34|227.14|229.72|227.52|229.34|227.14|0
1642080930000|2022-01-13 13:35:30|229.41|227.21|229.34|227.14|229.47|227.27|229.34|227.14|0
1642080940000|2022-01-13 13:35:40|229.22|227.02|228.72|226.52|229.22|227.02|228.72|226.52|0
1642080950000|2022-01-13 13:35:50|228.84|226.64|228.59|226.39|228.84|226.64|228.59|226.39|0
1642080960000|2022-01-13 13:36:00|228.34|226.14|228.84|226.64|228.84|226.64|228.22|226.02|0
1642080970000|2022-01-13 13:36:10|228.72|226.52|228.78|226.58|228.78|226.58|228.72|226.52|0
1642080980000|2022-01-13 13:36:20|228.72|226.52|228.72|226.52|228.72|226.52|228.59|226.39|0
1642080990000|2022-01-13 13:36:30|228.97|226.77|229.22|227.02|229.34|227.14|228.97|226.77|0
1642081000000|2022-01-13 13:36:40|229.09|226.89|229.34|227.14|229.34|227.14|229.09|226.89|0
1642081010000|2022-01-13 13:36:50|229.22|227.02|229.22|227.02|229.34|227.14|229.22|227.02|0
1642081020000|2022-01-13 13:37:00|229.34|227.14|229.72|227.52|229.72|227.52|229.34|227.14|0
1642081030000|2022-01-13 13:37:10|229.84|227.64|229.97|227.77|229.97|227.77|229.84|227.64|0
1642081040000|2022-01-13 13:37:20|230.35|228.15|230.35|228.15|230.35|228.15|230.35|228.15|0
1642081050000|2022-01-13 13:37:30|230.6|228.4|230.6|228.4|230.72|228.52|230.6|228.4|0
1642081060000|2022-01-13 13:37:40|230.72|228.52|230.47|228.27|230.72|228.52|230.47|228.27|0
1642081070000|2022-01-13 13:37:50|230.6|228.4|230.47|228.27|230.6|228.4|230.47|228.27|0
1642081080000|2022-01-13 13:38:00|230.35|228.15|230.35|228.15|230.35|228.15|230.35|228.15|0
1642081090000|2022-01-13 13:38:10|230.47|228.27|230.09|227.89|230.47|228.27|230.09|227.89|0
1642081100000|2022-01-13 13:38:20|230.22|228.02|230.22|228.02|230.22|228.02|230.09|227.89|0
1642081110000|2022-01-13 13:38:30|229.97|227.77|229.97|227.77|230.09|227.89|229.97|227.77|0
1642081120000|2022-01-13 13:38:40|230.03|227.83|230.22|228.02|230.22|228.02|230.03|227.83|0
1642081130000|2022-01-13 13:38:50|230.16|227.96|230.09|227.89|230.22|228.02|230.09|227.89|0
1642081140000|2022-01-13 13:39:00|230.22|228.02|230.34|228.14|230.34|228.14|230.22|228.02|0
1642081150000|2022-01-13 13:39:10|230.22|228.02|230.22|228.02|230.22|228.02|230.09|227.89|0
1642081160000|2022-01-13 13:39:20|230.34|228.14|230.47|228.27|230.47|228.27|230.34|228.14|0
1642081170000|2022-01-13 13:39:30|230.6|228.4|230.54|228.34|230.6|228.4|230.54|228.34|0
1642081180000|2022-01-13 13:39:40|230.6|228.4|230.6|228.4|230.72|228.52|230.6|228.4|0
1642081190000|2022-01-13 13:39:50|230.47|228.27|230.34|228.14|230.47|228.27|230.34|228.14|0
1642081200000|2022-01-13 13:40:00|230.22|228.02|230.22|228.02|230.22|228.02|230.22|228.02|0
1642081210000|2022-01-13 13:40:10|230.6|228.4|230.6|228.4|230.6|228.4|230.34|228.14|0
1642081220000|2022-01-13 13:40:20|230.47|228.27|230.47|228.27|230.47|228.27|230.34|228.14|0
1642081230000|2022-01-13 13:40:30|230.59|228.39|230.59|228.39|230.59|228.39|230.59|228.39|0
1642081240000|2022-01-13 13:40:40|230.85|228.65|230.97|228.77|230.97|228.77|230.85|228.65|0
1642081250000|2022-01-13 13:40:50|230.72|228.52|230.85|228.65|230.85|228.65|230.72|228.52|0
1642081260000|2022-01-13 13:41:00|230.72|228.52|230.59|228.39|230.72|228.52|230.59|228.39|0
1642081270000|2022-01-13 13:41:10|230.47|228.27|230.59|228.39|230.59|228.39|230.47|228.27|0
1642081280000|2022-01-13 13:41:20|230.72|228.52|230.72|228.52|230.72|228.52|230.72|228.52|0
1642081290000|2022-01-13 13:41:30|230.47|228.27|230.47|228.27|230.47|228.27|230.47|228.27|0
1642081300000|2022-01-13 13:41:40|230.59|228.39|230.47|228.27|230.59|228.39|230.47|228.27|0
1642081310000|2022-01-13 13:41:50|230.59|228.39|230.59|228.39|230.72|228.52|230.59|228.39|0
1642081320000|2022-01-13 13:42:00|230.53|228.33|230.59|228.39|230.59|228.39|230.47|228.27|0
1642081330000|2022-01-13 13:42:10|230.47|228.27|230.47|228.27|230.47|228.27|230.34|228.14|0
1642081340000|2022-01-13 13:42:20|230.59|228.39|230.59|228.39|230.59|228.39|230.59|228.39|0
1642081350000|2022-01-13 13:42:30|230.85|228.65|230.85|228.65|230.85|228.65|230.85|228.65|0
1642081360000|2022-01-13 13:42:40|230.72|228.52|230.72|228.52|230.72|228.52|230.59|228.39|0
1642081370000|2022-01-13 13:42:50|230.78|228.58|230.34|228.14|230.78|228.58|230.34|228.14|0
1642081380000|2022-01-13 13:43:00|230.22|228.02|230.59|228.39|230.59|228.39|230.22|228.02|0
1642081390000|2022-01-13 13:43:10|230.72|228.52|230.72|228.52|230.72|228.52|230.72|228.52|0
1642081400000|2022-01-13 13:43:20|230.84|228.64|230.84|228.64|230.84|228.64|230.84|228.64|0
1642081410000|2022-01-13 13:43:30|230.72|228.52|230.72|228.52|230.72|228.52|230.59|228.39|0
1642081420000|2022-01-13 13:43:40|230.59|228.39|230.53|228.33|230.59|228.39|230.47|228.27|0
1642081430000|2022-01-13 13:43:50|230.47|228.27|230.59|228.39|230.59|228.39|230.47|228.27|0
1642081440000|2022-01-13 13:44:00|230.72|228.52|230.72|228.52|230.72|228.52|230.72|228.52|0
1642081450000|2022-01-13 13:44:10|230.59|228.39|230.47|228.27|230.59|228.39|230.47|228.27|0
1642081460000|2022-01-13 13:44:20|230.59|228.39|230.59|228.39|230.59|228.39|230.59|228.39|0
1642081480000|2022-01-13 13:44:40|230.72|228.52|230.59|228.39|230.72|228.52|230.59|228.39|0
1642081490000|2022-01-13 13:44:50|230.47|228.27|230.47|228.27|230.47|228.27|230.41|228.21|0
1642081500000|2022-01-13 13:45:00|230.34|228.14|230.41|228.21|230.47|228.27|230.34|228.14|0
1642081510000|2022-01-13 13:45:10|230.22|228.02|230.34|228.14|230.34|228.14|230.22|228.02|0
1642081520000|2022-01-13 13:45:20|230.22|228.02|229.97|227.77|230.22|228.02|229.97|227.77|0
1642081530000|2022-01-13 13:45:30|230.09|227.89|229.71|227.51|230.09|227.89|229.71|227.51|0
1642081540000|2022-01-13 13:45:40|229.84|227.64|229.84|227.64|229.84|227.64|229.84|227.64|0
1642081550000|2022-01-13 13:45:50|229.97|227.77|229.97|227.77|229.97|227.77|229.97|227.77|0
1642081560000|2022-01-13 13:46:00|229.84|227.64|229.84|227.64|229.84|227.64|229.84|227.64|0
1642081570000|2022-01-13 13:46:10|229.96|227.76|230.22|228.02|230.22|228.02|229.96|227.76|0
1642081580000|2022-01-13 13:46:20|230.09|227.89|230.22|228.02|230.22|228.02|230.09|227.89|0
1642081590000|2022-01-13 13:46:30|230.09|227.89|230.09|227.89|230.09|227.89|229.96|227.76|0
1642081610000|2022-01-13 13:46:50|230.22|228.02|230.22|228.02|230.22|228.02|230.22|228.02|0
1642081620000|2022-01-13 13:47:00|229.96|227.76|229.96|227.76|229.96|227.76|229.96|227.76|0
1642081630000|2022-01-13 13:47:10|230.09|227.89|230.09|227.89|230.09|227.89|229.96|227.76|0
1642081640000|2022-01-13 13:47:20|230.22|228.02|229.96|227.76|230.22|228.02|229.96|227.76|0
1642081650000|2022-01-13 13:47:30|230.09|227.89|230.09|227.89|230.09|227.89|230.09|227.89|0
1642081660000|2022-01-13 13:47:40|229.96|227.76|229.84|227.64|229.96|227.76|229.84|227.64|0
1642081680000|2022-01-13 13:48:00|229.96|227.76|230.09|227.89|230.09|227.89|229.84|227.64|0
1642081690000|2022-01-13 13:48:10|229.96|227.76|229.71|227.51|229.96|227.76|229.71|227.51|0
1642081700000|2022-01-13 13:48:20|229.84|227.64|230.09|227.89|230.21|228.01|229.84|227.64|0
1642081710000|2022-01-13 13:48:30|230.21|228.01|230.34|228.14|230.34|228.14|230.21|228.01|0
1642081720000|2022-01-13 13:48:40|230.47|228.27|230.21|228.01|230.47|228.27|230.21|228.01|0
1642081730000|2022-01-13 13:48:50|230.09|227.89|230.21|228.01|230.21|228.01|230.09|227.89|0
1642081740000|2022-01-13 13:49:00|230.34|228.14|230.21|228.01|230.34|228.14|230.21|228.01|0
1642081770000|2022-01-13 13:49:30|230.34|228.14|230.09|227.89|230.34|228.14|230.09|227.89|0
1642081790000|2022-01-13 13:49:50|229.96|227.76|230.09|227.89|230.09|227.89|229.96|227.76|0
1642081800000|2022-01-13 13:50:00|229.96|227.76|229.96|227.76|230.09|227.89|229.96|227.76|0
1642081810000|2022-01-13 13:50:10|229.84|227.64|229.84|227.64|229.84|227.64|229.84|227.64|0
1642081820000|2022-01-13 13:50:20|229.71|227.51|229.59|227.39|229.71|227.51|229.59|227.39|0
1642081830000|2022-01-13 13:50:30|229.46|227.26|229.21|227.01|229.46|227.26|229.21|227.01|0
1642081840000|2022-01-13 13:50:40|229.09|226.89|228.96|226.76|229.09|226.89|228.96|226.76|0
1642081850000|2022-01-13 13:50:50|228.84|226.64|228.84|226.64|228.84|226.64|228.84|226.64|0
1642081860000|2022-01-13 13:51:00|228.96|226.76|229.21|227.01|229.21|227.01|228.96|226.76|0
1642081870000|2022-01-13 13:51:10|229.34|227.14|229.34|227.14|229.34|227.14|229.21|227.01|0
1642081880000|2022-01-13 13:51:20|229.46|227.26|229.46|227.26|229.46|227.26|229.46|227.26|0
1642081890000|2022-01-13 13:51:30|229.59|227.39|229.34|227.14|229.59|227.39|229.34|227.14|0
1642081900000|2022-01-13 13:51:40|229.46|227.26|229.46|227.26|229.59|227.39|229.46|227.26|0
1642081910000|2022-01-13 13:51:50|229.34|227.14|229.34|227.14|229.34|227.14|229.34|227.14|0
1642081920000|2022-01-13 13:52:00|229.21|227.01|229.46|227.26|229.46|227.26|229.21|227.01|0
1642081950000|2022-01-13 13:52:30|229.59|227.39|229.46|227.26|229.59|227.39|229.46|227.26|0
1642081960000|2022-01-13 13:52:40|229.59|227.39|229.71|227.51|229.71|227.51|229.59|227.39|0
1642081970000|2022-01-13 13:52:50|229.84|227.64|229.84|227.64|229.84|227.64|229.71|227.51|0
1642081980000|2022-01-13 13:53:00|229.71|227.51|229.71|227.51|229.71|227.51|229.71|227.51|0
1642081990000|2022-01-13 13:53:10|229.59|227.39|229.59|227.39|229.59|227.39|229.59|227.39|0
1642082000000|2022-01-13 13:53:20|229.46|227.26|229.46|227.26|229.46|227.26|229.46|227.26|0
1642082010000|2022-01-13 13:53:30|229.21|227.01|228.96|226.76|229.21|227.01|228.96|226.76|0
1642082020000|2022-01-13 13:53:40|229.09|226.89|228.84|226.64|229.09|226.89|228.84|226.64|0
1642082030000|2022-01-13 13:53:50|229.03|226.83|228.84|226.64|229.03|226.83|228.84|226.64|0
1642082040000|2022-01-13 13:54:00|228.96|226.76|228.96|226.76|228.96|226.76|228.83|226.63|0
1642082050000|2022-01-13 13:54:10|229.08|226.88|228.96|226.76|229.08|226.88|228.96|226.76|0
1642082070000|2022-01-13 13:54:30|229.02|226.82|228.96|226.76|229.02|226.82|228.96|226.76|0
1642082100000|2022-01-13 13:55:00|228.83|226.63|228.83|226.63|228.83|226.63|228.83|226.63|0
1642082110000|2022-01-13 13:55:10|228.9|226.7|228.96|226.76|228.96|226.76|228.9|226.7|0
1642082120000|2022-01-13 13:55:20|229.08|226.88|229.08|226.88|229.08|226.88|229.08|226.88|0
1642082130000|2022-01-13 13:55:30|228.96|226.76|228.96|226.76|228.96|226.76|228.96|226.76|0
1642082150000|2022-01-13 13:55:50|229.08|226.88|229.08|226.88|229.08|226.88|229.08|226.88|0
1642082160000|2022-01-13 13:56:00|228.96|226.76|228.96|226.76|228.96|226.76|228.96|226.76|0
1642082170000|2022-01-13 13:56:10|229.08|226.88|229.08|226.88|229.08|226.88|229.08|226.88|0
1642082190000|2022-01-13 13:56:30|229.21|227.01|229.08|226.88|229.21|227.01|229.08|226.88|0
1642082200000|2022-01-13 13:56:40|228.96|226.76|228.96|226.76|228.96|226.76|228.96|226.76|0
1642082210000|2022-01-13 13:56:50|229.08|226.88|228.83|226.63|229.08|226.88|228.83|226.63|0
1642082220000|2022-01-13 13:57:00|228.96|226.76|228.71|226.51|228.96|226.76|228.71|226.51|0
1642082230000|2022-01-13 13:57:10|228.58|226.38|228.58|226.38|228.58|226.38|228.58|226.38|0
1642082240000|2022-01-13 13:57:20|228.33|226.13|228.83|226.63|228.83|226.63|228.33|226.13|0
1642082250000|2022-01-13 13:57:30|228.71|226.51|228.71|226.51|228.83|226.63|228.71|226.51|0
1642082260000|2022-01-13 13:57:40|228.83|226.63|228.46|226.26|228.83|226.63|228.46|226.26|0
1642082270000|2022-01-13 13:57:50|228.58|226.38|228.83|226.63|228.83|226.63|228.58|226.38|0
1642082280000|2022-01-13 13:58:00|228.96|226.76|228.96|226.76|228.96|226.76|228.96|226.76|0
1642082290000|2022-01-13 13:58:10|229.08|226.88|229.21|227.01|229.21|227.01|228.96|226.76|0
1642082300000|2022-01-13 13:58:20|229.33|227.13|229.21|227.01|229.33|227.13|229.21|227.01|0
1642082310000|2022-01-13 13:58:30|229.08|226.88|229.33|227.13|229.33|227.13|229.08|226.88|0
1642082320000|2022-01-13 13:58:40|229.46|227.26|229.33|227.13|229.58|227.38|229.33|227.13|0
1642082330000|2022-01-13 13:58:50|229.21|227.01|229.46|227.26|229.46|227.26|229.21|227.01|0
1642082340000|2022-01-13 13:59:00|229.58|227.38|229.46|227.26|229.58|227.38|229.46|227.26|0
1642082350000|2022-01-13 13:59:10|229.33|227.13|229.21|227.01|229.33|227.13|229.21|227.01|0
1642082360000|2022-01-13 13:59:20|229.33|227.13|229.33|227.13|229.33|227.13|229.33|227.13|0
1642082370000|2022-01-13 13:59:30|229.21|227.01|229.08|226.88|229.21|227.01|229.08|226.88|0
1642082380000|2022-01-13 13:59:40|228.96|226.76|229.08|226.88|229.08|226.88|228.96|226.76|0
1642082390000|2022-01-13 13:59:50|228.96|226.76|229.08|226.88|229.08|226.88|228.96|226.76|0
1642082400000|2022-01-13 14:00:00|228.96|226.76|229.08|226.88|229.21|227.01|228.83|226.63|0
1642082410000|2022-01-13 14:00:10|228.96|226.76|228.71|226.51|228.96|226.76|228.71|226.51|0
1642082420000|2022-01-13 14:00:20|228.58|226.38|228.58|226.38|228.58|226.38|228.58|226.38|0
1642082430000|2022-01-13 14:00:30|228.83|226.63|228.96|226.76|228.96|226.76|228.83|226.63|0
1642082440000|2022-01-13 14:00:40|229.08|226.88|229.08|226.88|229.08|226.88|228.96|226.76|0
1642082450000|2022-01-13 14:00:50|228.96|226.76|228.96|226.76|228.96|226.76|228.96|226.76|0
1642082460000|2022-01-13 14:01:00|229.08|226.88|229.08|226.88|229.08|226.88|228.96|226.76|0
1642082470000|2022-01-13 14:01:10|228.83|226.63|228.83|226.63|228.83|226.63|228.83|226.63|0
1642082480000|2022-01-13 14:01:20|228.96|226.76|229.08|226.88|229.08|226.88|228.96|226.76|0
1642082490000|2022-01-13 14:01:30|229.02|226.82|228.96|226.76|229.02|226.82|228.96|226.76|0
1642082500000|2022-01-13 14:01:40|229.21|227.01|229.21|227.01|229.21|227.01|229.08|226.88|0
1642082510000|2022-01-13 14:01:50|229.08|226.88|229.08|226.88|229.08|226.88|229.08|226.88|0
1642082520000|2022-01-13 14:02:00|228.96|226.76|229.08|226.88|229.08|226.88|228.96|226.76|0
1642082530000|2022-01-13 14:02:10|229.21|227.01|229.21|227.01|229.21|227.01|229.21|227.01|0
1642082540000|2022-01-13 14:02:20|229.08|226.88|229.08|226.88|229.15|226.95|229.08|226.88|0
1642082550000|2022-01-13 14:02:30|228.96|226.76|228.96|226.76|229.08|226.88|228.96|226.76|0
1642082560000|2022-01-13 14:02:40|228.83|226.63|228.83|226.63|228.83|226.63|228.83|226.63|0
1642082570000|2022-01-13 14:02:50|228.71|226.51|228.71|226.51|228.71|226.51|228.71|226.51|0
1642082580000|2022-01-13 14:03:00|228.58|226.38|228.58|226.38|228.58|226.38|228.58|226.38|0
1642082590000|2022-01-13 14:03:10|228.71|226.51|228.71|226.51|228.71|226.51|228.71|226.51|0
1642082600000|2022-01-13 14:03:20|228.83|226.63|228.83|226.63|228.83|226.63|228.83|226.63|0
1642082610000|2022-01-13 14:03:30|228.71|226.51|228.71|226.51|228.71|226.51|228.71|226.51|0
1642082650000|2022-01-13 14:04:10|228.83|226.63|228.71|226.51|228.83|226.63|228.71|226.51|0
1642082660000|2022-01-13 14:04:20|228.83|226.63|228.83|226.63|228.83|226.63|228.71|226.51|0
1642082670000|2022-01-13 14:04:30|228.71|226.51|228.71|226.51|228.71|226.51|228.71|226.51|0
1642082680000|2022-01-13 14:04:40|228.58|226.38|228.58|226.38|228.58|226.38|228.58|226.38|0
1642082700000|2022-01-13 14:05:00|228.46|226.26|228.46|226.26|228.58|226.38|228.46|226.26|0
1642082720000|2022-01-13 14:05:20|228.45|226.25|228.33|226.13|228.45|226.25|228.33|226.13|0
1642082730000|2022-01-13 14:05:30|228.21|226.01|228.21|226.01|228.21|226.01|228.21|226.01|0
1642082740000|2022-01-13 14:05:40|228.33|226.13|228.33|226.13|228.33|226.13|228.33|226.13|0
1642082760000|2022-01-13 14:06:00|228.21|226.01|228.21|226.01|228.21|226.01|228.21|226.01|0
1642082770000|2022-01-13 14:06:10|228.33|226.13|228.45|226.25|228.45|226.25|228.33|226.13|0
1642082780000|2022-01-13 14:06:20|228.58|226.38|228.45|226.25|228.58|226.38|228.45|226.25|0
1642082800000|2022-01-13 14:06:40|228.33|226.13|228.33|226.13|228.33|226.13|228.33|226.13|0
1642082810000|2022-01-13 14:06:50|228.2|226|228.2|226|228.2|226|228.2|226|0
1642082820000|2022-01-13 14:07:00|228.33|226.13|228.2|226|228.33|226.13|228.2|226|0
1642082830000|2022-01-13 14:07:10|228.33|226.13|228.33|226.13|228.33|226.13|228.33|226.13|0
1642082850000|2022-01-13 14:07:30|228.2|226|228.2|226|228.2|226|228.2|226|0
1642082860000|2022-01-13 14:07:40|228.08|225.88|227.96|225.76|228.08|225.88|227.96|225.76|0
1642082870000|2022-01-13 14:07:50|227.83|225.63|227.83|225.63|227.83|225.63|227.83|225.63|0
1642082890000|2022-01-13 14:08:10|228.08|225.88|228.08|225.88|228.08|225.88|228.08|225.88|0
1642082900000|2022-01-13 14:08:20|228.2|226|228.2|226|228.2|226|228.2|226|0
1642082910000|2022-01-13 14:08:30|228.08|225.88|227.95|225.75|228.08|225.88|227.95|225.75|0
1642082960000|2022-01-13 14:09:20|227.83|225.63|227.95|225.75|227.95|225.75|227.83|225.63|0
1642082980000|2022-01-13 14:09:40|227.83|225.63|227.83|225.63|227.83|225.63|227.83|225.63|0
1642082990000|2022-01-13 14:09:50|227.71|225.51|227.7|225.5|227.71|225.51|227.7|225.5|0
1642083000000|2022-01-13 14:10:00|227.58|225.38|227.58|225.38|227.58|225.38|227.46|225.26|0
1642083010000|2022-01-13 14:10:10|227.46|225.26|227.46|225.26|227.46|225.26|227.46|225.26|0
1642083020000|2022-01-13 14:10:20|227.58|225.38|227.58|225.38|227.58|225.38|227.46|225.26|0
1642083030000|2022-01-13 14:10:30|227.46|225.26|227.58|225.38|227.58|225.38|227.46|225.26|0
1642083040000|2022-01-13 14:10:40|227.52|225.32|227.33|225.13|227.58|225.38|227.33|225.13|0
1642083050000|2022-01-13 14:10:50|227.46|225.26|227.7|225.5|227.7|225.5|227.46|225.26|0
1642083060000|2022-01-13 14:11:00|227.83|225.63|227.83|225.63|227.83|225.63|227.83|225.63|0
1642083070000|2022-01-13 14:11:10|227.95|225.75|228.08|225.88|228.08|225.88|227.95|225.75|0
1642083080000|2022-01-13 14:11:20|228.2|226|228.33|226.13|228.33|226.13|228.2|226|0
1642083090000|2022-01-13 14:11:30|228.2|226|228.2|226|228.2|226|228.2|226|0
1642083100000|2022-01-13 14:11:40|228.08|225.88|228.2|226|228.2|226|228.08|225.88|0
1642083110000|2022-01-13 14:11:50|228.33|226.13|228.2|226|228.33|226.13|228.2|226|0
1642083120000|2022-01-13 14:12:00|228.33|226.13|228.2|226|228.33|226.13|228.08|225.88|0
1642083130000|2022-01-13 14:12:10|228.33|226.13|228.27|226.07|228.33|226.13|228.27|226.07|0
1642083140000|2022-01-13 14:12:20|228.2|226|228.2|226|228.33|226.13|228.2|226|0
1642083150000|2022-01-13 14:12:30|228.08|225.88|228.08|225.88|228.08|225.88|228.08|225.88|0
1642083160000|2022-01-13 14:12:40|228.2|226|228.45|226.25|228.45|226.25|228.2|226|0
1642083170000|2022-01-13 14:12:50|228.58|226.38|228.58|226.38|228.58|226.38|228.58|226.38|0
1642083180000|2022-01-13 14:13:00|228.45|226.25|228.45|226.25|228.45|226.25|228.45|226.25|0
1642083200000|2022-01-13 14:13:20|228.33|226.13|228.33|226.13|228.33|226.13|228.33|226.13|0
1642083210000|2022-01-13 14:13:30|228.45|226.25|228.45|226.25|228.45|226.25|228.45|226.25|0
1642083220000|2022-01-13 14:13:40|228.58|226.38|228.7|226.5|228.83|226.63|228.58|226.38|0
1642083230000|2022-01-13 14:13:50|228.58|226.38|228.58|226.38|228.58|226.38|228.58|226.38|0
1642083240000|2022-01-13 14:14:00|228.45|226.25|228.45|226.25|228.45|226.25|228.45|226.25|0
1642083260000|2022-01-13 14:14:20|228.58|226.38|228.58|226.38|228.7|226.5|228.58|226.38|0
1642083270000|2022-01-13 14:14:30|228.52|226.32|228.58|226.38|228.58|226.38|228.52|226.32|0
1642083280000|2022-01-13 14:14:40|228.45|226.25|228.45|226.25|228.45|226.25|228.45|226.25|0
1642083300000|2022-01-13 14:15:00|228.58|226.38|228.45|226.25|228.58|226.38|228.45|226.25|0
1642083310000|2022-01-13 14:15:10|228.33|226.13|228.2|226|228.45|226.25|228.2|226|0
1642083320000|2022-01-13 14:15:20|228.33|226.13|228.33|226.13|228.33|226.13|228.33|226.13|0
1642083340000|2022-01-13 14:15:40|228.2|226|228.45|226.25|228.45|226.25|228.2|226|0
1642083350000|2022-01-13 14:15:50|228.57|226.37|228.95|226.75|228.95|226.75|228.57|226.37|0
1642083360000|2022-01-13 14:16:00|228.82|226.62|228.95|226.75|228.95|226.75|228.82|226.62|0
1642083370000|2022-01-13 14:16:10|229.07|226.87|229.07|226.87|229.07|226.87|229.07|226.87|0
1642083380000|2022-01-13 14:16:20|229.2|227|228.95|226.75|229.2|227|228.95|226.75|0
1642083390000|2022-01-13 14:16:30|228.82|226.62|228.95|226.75|228.95|226.75|228.82|226.62|0
1642083400000|2022-01-13 14:16:40|228.82|226.62|228.82|226.62|228.95|226.75|228.82|226.62|0
1642083420000|2022-01-13 14:17:00|228.7|226.5|228.82|226.62|228.82|226.62|228.7|226.5|0
1642083440000|2022-01-13 14:17:20|228.7|226.5|228.7|226.5|228.7|226.5|228.7|226.5|0
1642083450000|2022-01-13 14:17:30|228.57|226.37|228.57|226.37|228.57|226.37|228.57|226.37|0
1642083480000|2022-01-13 14:18:00|228.32|226.12|228.32|226.12|228.32|226.12|228.32|226.12|0
1642083490000|2022-01-13 14:18:10|228.45|226.25|228.57|226.37|228.57|226.37|228.45|226.25|0
1642083500000|2022-01-13 14:18:20|228.45|226.25|228.45|226.25|228.45|226.25|228.45|226.25|0
1642083510000|2022-01-13 14:18:30|228.57|226.37|228.45|226.25|228.57|226.37|228.45|226.25|0
1642083530000|2022-01-13 14:18:50|228.51|226.31|228.57|226.37|228.57|226.37|228.51|226.31|0
1642083540000|2022-01-13 14:19:00|228.45|226.25|228.57|226.37|228.57|226.37|228.45|226.25|0
1642083550000|2022-01-13 14:19:10|228.7|226.5|228.7|226.5|228.7|226.5|228.7|226.5|0
1642083560000|2022-01-13 14:19:20|228.82|226.62|228.82|226.62|228.82|226.62|228.82|226.62|0
1642083570000|2022-01-13 14:19:30|228.95|226.75|228.95|226.75|228.95|226.75|228.82|226.62|0
1642083580000|2022-01-13 14:19:40|229.2|227|229.07|226.87|229.2|227|229.07|226.87|0
1642083590000|2022-01-13 14:19:50|229.2|227|229.07|226.87|229.2|227|229.07|226.87|0
1642083600000|2022-01-13 14:20:00|228.95|226.75|228.82|226.62|229.07|226.87|228.82|226.62|0
1642083610000|2022-01-13 14:20:10|228.7|226.5|228.7|226.5|228.7|226.5|228.57|226.37|0
1642083620000|2022-01-13 14:20:20|228.45|226.25|228.45|226.25|228.45|226.25|228.45|226.25|0
1642083630000|2022-01-13 14:20:30|228.32|226.12|228.32|226.12|228.32|226.12|228.32|226.12|0
1642083650000|2022-01-13 14:20:50|228.2|226|228.2|226|228.2|226|228.2|226|0
1642083660000|2022-01-13 14:21:00|228.32|226.12|228.32|226.12|228.32|226.12|228.32|226.12|0
1642083680000|2022-01-13 14:21:20|228.45|226.25|228.45|226.25|228.45|226.25|228.45|226.25|0
1642083690000|2022-01-13 14:21:30|228.39|226.19|228.45|226.25|228.45|226.25|228.32|226.12|0
1642083720000|2022-01-13 14:22:00|228.57|226.37|228.57|226.37|228.57|226.37|228.57|226.37|0
1642083730000|2022-01-13 14:22:10|228.45|226.25|228.45|226.25|228.45|226.25|228.45|226.25|0
1642083740000|2022-01-13 14:22:20|228.57|226.37|228.45|226.25|228.57|226.37|228.45|226.25|0
1642083750000|2022-01-13 14:22:30|228.57|226.37|228.57|226.37|228.57|226.37|228.57|226.37|0
1642083760000|2022-01-13 14:22:40|228.7|226.5|228.7|226.5|228.7|226.5|228.7|226.5|0
1642083770000|2022-01-13 14:22:50|228.57|226.37|228.57|226.37|228.57|226.37|228.57|226.37|0
1642083780000|2022-01-13 14:23:00|228.7|226.5|228.7|226.5|228.7|226.5|228.7|226.5|0
1642083790000|2022-01-13 14:23:10|228.82|226.62|228.82|226.62|228.82|226.62|228.7|226.5|0
1642083800000|2022-01-13 14:23:20|228.95|226.75|228.95|226.75|228.95|226.75|228.95|226.75|0
1642083810000|2022-01-13 14:23:30|228.82|226.62|228.7|226.5|228.82|226.62|228.7|226.5|0
1642083820000|2022-01-13 14:23:40|228.82|226.62|228.82|226.62|228.82|226.62|228.82|226.62|0
1642083830000|2022-01-13 14:23:50|228.7|226.5|228.7|226.5|228.7|226.5|228.7|226.5|0
1642083840000|2022-01-13 14:24:00|228.82|226.62|228.7|226.5|228.82|226.62|228.7|226.5|0
1642083860000|2022-01-13 14:24:20|228.57|226.37|228.7|226.5|228.7|226.5|228.57|226.37|0
1642083880000|2022-01-13 14:24:40|228.82|226.62|228.82|226.62|228.82|226.62|228.82|226.62|0
1642083890000|2022-01-13 14:24:50|228.7|226.5|228.57|226.37|228.7|226.5|228.57|226.37|0
1642083900000|2022-01-13 14:25:00|228.7|226.5|228.32|226.12|228.7|226.5|228.32|226.12|0
1642083910000|2022-01-13 14:25:10|228.45|226.25|228.45|226.25|228.45|226.25|228.45|226.25|0
1642083920000|2022-01-13 14:25:20|228.32|226.12|228.32|226.12|228.32|226.12|228.32|226.12|0
1642083930000|2022-01-13 14:25:30|228.2|226|228.2|226|228.2|226|228.2|226|0
1642083940000|2022-01-13 14:25:40|228.32|226.12|228.32|226.12|228.32|226.12|228.32|226.12|0
1642083950000|2022-01-13 14:25:50|228.2|226|228.07|225.87|228.2|226|228.07|225.87|0
1642083970000|2022-01-13 14:26:10|228.2|226|228.07|225.87|228.2|226|228.07|225.87|0
1642083980000|2022-01-13 14:26:20|228.2|226|228.2|226|228.2|226|228.2|226|0
1642083990000|2022-01-13 14:26:30|228.07|225.87|228.07|225.87|228.07|225.87|228.07|225.87|0
1642084000000|2022-01-13 14:26:40|228.2|226|228.2|226|228.2|226|228.07|225.87|0
1642084010000|2022-01-13 14:26:50|228.32|226.12|228.32|226.12|228.32|226.12|228.32|226.12|0
1642084020000|2022-01-13 14:27:00|228.2|226|228.2|226|228.2|226|228.2|226|0
1642084030000|2022-01-13 14:27:10|228.07|225.87|228.07|225.87|228.07|225.87|228.07|225.87|0
1642084040000|2022-01-13 14:27:20|227.95|225.75|227.95|225.75|227.95|225.75|227.95|225.75|0
1642084060000|2022-01-13 14:27:40|227.82|225.62|227.95|225.75|227.95|225.75|227.82|225.62|0
1642084070000|2022-01-13 14:27:50|227.82|225.62|227.82|225.62|227.82|225.62|227.82|225.62|0
1642084080000|2022-01-13 14:28:00|227.95|225.75|227.95|225.75|227.95|225.75|227.82|225.62|0
1642084090000|2022-01-13 14:28:10|228.07|225.87|228.44|226.24|228.44|226.24|228.07|225.87|0
1642084100000|2022-01-13 14:28:20|228.32|226.12|228.32|226.12|228.32|226.12|228.19|225.99|0
1642084110000|2022-01-13 14:28:30|228.44|226.24|228.44|226.24|228.44|226.24|228.44|226.24|0
1642084120000|2022-01-13 14:28:40|228.32|226.12|228.32|226.12|228.44|226.24|228.32|226.12|0
1642084130000|2022-01-13 14:28:50|228.19|225.99|228.19|225.99|228.19|225.99|228.07|225.87|0
1642084140000|2022-01-13 14:29:00|228.07|225.87|228.19|225.99|228.19|225.99|228.07|225.87|0
1642084150000|2022-01-13 14:29:10|228.32|226.12|228.32|226.12|228.32|226.12|228.32|226.12|0
1642084160000|2022-01-13 14:29:20|228.44|226.24|228.32|226.12|228.44|226.24|228.32|226.12|0
1642084170000|2022-01-13 14:29:30|228.19|225.99|228.07|225.87|228.19|225.99|228.07|225.87|0
1642084180000|2022-01-13 14:29:40|227.94|225.74|228.19|225.99|228.19|225.99|227.94|225.74|0
1642084190000|2022-01-13 14:29:50|228.07|225.87|228.19|225.99|228.19|225.99|228.07|225.87|0
1642084200000|2022-01-13 14:30:00|228.07|225.87|226.7|224.5|228.07|225.87|226.7|224.5|0
1642084210000|2022-01-13 14:30:10|226.58|224.38|227.45|225.25|227.45|225.25|226.58|224.38|0
1642084220000|2022-01-13 14:30:20|227.57|225.37|228.01|225.81|228.01|225.81|227.32|225.12|0
1642084230000|2022-01-13 14:30:30|228.19|225.99|228.07|225.87|228.19|225.99|227.82|225.62|0
1642084240000|2022-01-13 14:30:40|228.19|225.99|228.82|226.62|228.82|226.62|228.19|225.99|0
1642084250000|2022-01-13 14:30:50|229.19|226.99|228.57|226.37|229.19|226.99|228.57|226.37|0
1642084260000|2022-01-13 14:31:00|228.44|226.24|229.44|227.24|229.44|227.24|228.44|226.24|0
1642084270000|2022-01-13 14:31:10|229.07|226.87|229.07|226.87|229.19|226.99|229.07|226.87|0
1642084280000|2022-01-13 14:31:20|228.94|226.74|228.57|226.37|228.94|226.74|228.44|226.24|0
1642084290000|2022-01-13 14:31:30|228.94|226.74|228.57|226.37|228.94|226.74|228.57|226.37|0
1642084300000|2022-01-13 14:31:40|228.07|225.87|227.94|225.74|228.19|225.99|227.94|225.74|0
1642084310000|2022-01-13 14:31:50|227.57|225.37|227.45|225.25|227.57|225.37|227.32|225.12|0
1642084320000|2022-01-13 14:32:00|227.69|225.49|227.26|225.06|227.69|225.49|227.26|225.06|0
1642084330000|2022-01-13 14:32:10|227.2|225|225.96|223.76|227.2|225|225.96|223.76|0
1642084340000|2022-01-13 14:32:20|225.83|223.63|226.33|224.13|226.33|224.13|225.83|223.63|0
1642084350000|2022-01-13 14:32:30|226.08|223.88|226.33|224.13|226.45|224.25|226.08|223.88|0
1642084360000|2022-01-13 14:32:40|226.45|224.25|226.7|224.5|226.7|224.5|226.45|224.25|0
1642084370000|2022-01-13 14:32:50|226.33|224.13|226.95|224.75|226.95|224.75|226.33|224.13|0
1642084380000|2022-01-13 14:33:00|226.7|224.5|227.2|225|227.2|225|226.7|224.5|0
1642084390000|2022-01-13 14:33:10|228.07|225.87|227.69|225.49|228.07|225.87|227.57|225.37|0
1642084400000|2022-01-13 14:33:20|227.63|225.43|227.94|225.74|227.94|225.74|227.63|225.43|0
1642084410000|2022-01-13 14:33:30|228.07|225.87|228.82|226.62|228.82|226.62|227.82|225.62|0
1642084420000|2022-01-13 14:33:40|228.69|226.49|229.07|226.87|229.07|226.87|228.69|226.49|0
1642084430000|2022-01-13 14:33:50|228.82|226.62|228.32|226.12|228.82|226.62|228.32|226.12|0
1642084440000|2022-01-13 14:34:00|228.19|225.99|228.19|225.99|228.19|225.99|228.19|225.99|0
1642084450000|2022-01-13 14:34:10|227.94|225.74|227.69|225.49|227.94|225.74|227.44|225.24|0
1642084460000|2022-01-13 14:34:20|227.57|225.37|228.19|225.99|228.19|225.99|227.57|225.37|0
1642084470000|2022-01-13 14:34:30|228.44|226.24|228.69|226.49|228.69|226.49|228.32|226.12|0
1642084480000|2022-01-13 14:34:40|228.32|226.12|228.44|226.24|228.44|226.24|228.32|226.12|0
1642084490000|2022-01-13 14:34:50|228.57|226.37|228.82|226.62|228.82|226.62|228.57|226.37|0
1642084500000|2022-01-13 14:35:00|228.94|226.74|228.69|226.49|228.94|226.74|228.57|226.37|0
1642084510000|2022-01-13 14:35:10|228.94|226.74|230.16|227.96|230.29|228.09|228.94|226.74|0
1642084520000|2022-01-13 14:35:20|230.04|227.84|228.43|226.23|230.04|227.84|228.43|226.23|0
1642084530000|2022-01-13 14:35:30|228.31|226.11|227.94|225.74|228.31|226.11|227.94|225.74|0
1642084540000|2022-01-13 14:35:40|228.19|225.99|228.43|226.23|228.43|226.23|228.19|225.99|0
1642084550000|2022-01-13 14:35:50|228.56|226.36|228.68|226.48|228.68|226.48|228.56|226.36|0
1642084560000|2022-01-13 14:36:00|228.81|226.61|229.31|227.11|229.31|227.11|228.81|226.61|0
1642084570000|2022-01-13 14:36:10|229.68|227.48|230.06|227.86|230.06|227.86|229.68|227.48|0
1642084580000|2022-01-13 14:36:20|229.93|227.73|229.81|227.61|229.93|227.73|229.68|227.48|0
1642084590000|2022-01-13 14:36:30|229.68|227.48|229.68|227.48|229.81|227.61|229.68|227.48|0
1642084600000|2022-01-13 14:36:40|229.81|227.61|230.56|228.36|230.56|228.36|229.81|227.61|0
1642084610000|2022-01-13 14:36:50|230.69|228.49|229.81|227.61|230.69|228.49|229.81|227.61|0
1642084620000|2022-01-13 14:37:00|229.68|227.48|229.68|227.48|229.68|227.48|229.68|227.48|0
1642084630000|2022-01-13 14:37:10|230.06|227.86|230.56|228.36|230.56|228.36|230.06|227.86|0
1642084640000|2022-01-13 14:37:20|230.43|228.23|229.56|227.36|230.43|228.23|229.56|227.36|0
1642084650000|2022-01-13 14:37:30|229.43|227.23|229.06|226.86|229.43|227.23|229.06|226.86|0
1642084660000|2022-01-13 14:37:40|228.93|226.73|228.31|226.11|228.93|226.73|228.31|226.11|0
1642084670000|2022-01-13 14:37:50|228.56|226.36|228.81|226.61|228.81|226.61|228.56|226.36|0
1642084680000|2022-01-13 14:38:00|228.31|226.11|227.31|225.11|228.31|226.11|227.31|225.11|0
1642084690000|2022-01-13 14:38:10|227.19|224.99|227.94|225.74|227.94|225.74|227.19|224.99|0
1642084700000|2022-01-13 14:38:20|227.81|225.61|227.94|225.74|227.94|225.74|227.44|225.24|0
1642084710000|2022-01-13 14:38:30|228.06|225.86|227.94|225.74|228.06|225.86|227.94|225.74|0
1642084720000|2022-01-13 14:38:40|228.18|225.98|228.18|225.98|228.18|225.98|227.94|225.74|0
1642084730000|2022-01-13 14:38:50|228.31|226.11|228.31|226.11|228.43|226.23|228.18|225.98|0
1642084740000|2022-01-13 14:39:00|228.06|225.86|228.18|225.98|228.18|225.98|228.06|225.86|0
1642084750000|2022-01-13 14:39:10|228.06|225.86|226.94|224.74|228.06|225.86|226.94|224.74|0
1642084760000|2022-01-13 14:39:20|227.06|224.86|227.56|225.36|227.56|225.36|227.06|224.86|0
1642084770000|2022-01-13 14:39:30|227.69|225.49|227.19|224.99|227.69|225.49|227.19|224.99|0
1642084780000|2022-01-13 14:39:40|226.69|224.49|226.57|224.37|226.69|224.49|226.57|224.37|0
1642084790000|2022-01-13 14:39:50|226.82|224.62|226.69|224.49|227.06|224.86|226.69|224.49|0
1642084800000|2022-01-13 14:40:00|226.32|224.12|226.07|223.87|226.32|224.12|226.07|223.87|0
1642084810000|2022-01-13 14:40:10|225.95|223.75|226.44|224.24|226.44|224.24|225.83|223.63|0
1642084820000|2022-01-13 14:40:20|226.57|224.37|226.82|224.62|226.82|224.62|226.57|224.37|0
1642084830000|2022-01-13 14:40:30|226.69|224.49|228.06|225.86|228.43|226.23|226.69|224.49|0
1642084840000|2022-01-13 14:40:40|227.93|225.73|227.93|225.73|228.06|225.86|227.93|225.73|0
1642084850000|2022-01-13 14:40:50|228.43|226.23|228.68|226.48|228.68|226.48|228.43|226.23|0
1642084860000|2022-01-13 14:41:00|229.43|227.23|227.69|225.49|229.43|227.23|227.69|225.49|0
1642084870000|2022-01-13 14:41:10|227.81|225.61|227.69|225.49|228.06|225.86|227.69|225.49|0
1642084880000|2022-01-13 14:41:20|227.81|225.61|227.87|225.67|228.06|225.86|227.81|225.61|0
1642084890000|2022-01-13 14:41:30|228.06|225.86|228.31|226.11|228.31|226.11|228.06|225.86|0
1642084900000|2022-01-13 14:41:40|228.56|226.36|228.93|226.73|228.93|226.73|228.56|226.36|0
1642084910000|2022-01-13 14:41:50|228.81|226.61|229.43|227.23|229.43|227.23|228.81|226.61|0
1642084920000|2022-01-13 14:42:00|229.18|226.98|229.31|227.11|229.31|227.11|228.93|226.73|0
1642084930000|2022-01-13 14:42:10|229.18|226.98|229.56|227.36|229.56|227.36|229.18|226.98|0
1642084940000|2022-01-13 14:42:20|229.31|227.11|228.93|226.73|229.31|227.11|228.93|226.73|0
1642084950000|2022-01-13 14:42:30|229.18|226.98|229.18|226.98|229.18|226.98|228.93|226.73|0
1642084960000|2022-01-13 14:42:40|229.06|226.86|229.12|226.92|229.3|227.1|229.06|226.86|0
1642084970000|2022-01-13 14:42:50|229.06|226.86|229.55|227.35|229.68|227.48|229.06|226.86|0
1642084980000|2022-01-13 14:43:00|229.43|227.23|229.18|226.98|229.43|227.23|229.18|226.98|0
1642084990000|2022-01-13 14:43:10|229.3|227.1|229.55|227.35|229.68|227.48|229.3|227.1|0
1642085000000|2022-01-13 14:43:20|229.05|226.85|229.18|226.98|229.18|226.98|229.05|226.85|0
1642085010000|2022-01-13 14:43:30|228.93|226.73|228.81|226.61|228.93|226.73|228.81|226.61|0
1642085020000|2022-01-13 14:43:40|228.93|226.73|229.43|227.23|229.43|227.23|228.93|226.73|0
1642085030000|2022-01-13 14:43:50|229.8|227.6|229.3|227.1|230.05|227.85|229.3|227.1|0
1642085040000|2022-01-13 14:44:00|229.18|226.98|228.56|226.36|229.18|226.98|228.56|226.36|0
1642085050000|2022-01-13 14:44:10|228.06|225.86|228.56|226.36|228.56|226.36|228.06|225.86|0
1642085060000|2022-01-13 14:44:20|228.43|226.23|228.31|226.11|228.56|226.36|228.31|226.11|0
1642085070000|2022-01-13 14:44:30|228.43|226.23|228.18|225.98|228.43|226.23|228.06|225.86|0
1642085080000|2022-01-13 14:44:40|228.43|226.23|228.06|225.86|228.43|226.23|228.06|225.86|0
1642085090000|2022-01-13 14:44:50|227.68|225.48|227.93|225.73|227.93|225.73|227.68|225.48|0
1642085100000|2022-01-13 14:45:00|227.68|225.48|227.56|225.36|227.68|225.48|227.43|225.23|0
1642085110000|2022-01-13 14:45:10|227.81|225.61|228.43|226.23|228.43|226.23|227.81|225.61|0
1642085120000|2022-01-13 14:45:20|228.31|226.11|229.05|226.85|229.05|226.85|228.31|226.11|0
1642085130000|2022-01-13 14:45:30|228.68|226.48|228.93|226.73|228.93|226.73|228.68|226.48|0
1642085140000|2022-01-13 14:45:40|228.68|226.48|228.93|226.73|228.93|226.73|228.68|226.48|0
1642085150000|2022-01-13 14:45:50|228.8|226.6|229.18|226.98|229.18|226.98|228.8|226.6|0
1642085160000|2022-01-13 14:46:00|228.93|226.73|228.31|226.11|228.93|226.73|228.31|226.11|0
1642085170000|2022-01-13 14:46:10|228.43|226.23|228.18|225.98|228.43|226.23|228.18|225.98|0
1642085180000|2022-01-13 14:46:20|228.31|226.11|228.55|226.35|228.55|226.35|228.31|226.11|0
1642085190000|2022-01-13 14:46:30|228.68|226.48|228.55|226.35|228.68|226.48|228.55|226.35|0
1642085200000|2022-01-13 14:46:40|228.43|226.23|228.93|226.73|228.93|226.73|228.43|226.23|0
1642085210000|2022-01-13 14:46:50|228.8|226.6|228.8|226.6|228.8|226.6|228.55|226.35|0
1642085220000|2022-01-13 14:47:00|229.05|226.85|228.43|226.23|229.05|226.85|228.3|226.1|0
1642085230000|2022-01-13 14:47:10|228.3|226.1|228.43|226.23|228.43|226.23|228.18|225.98|0
1642085240000|2022-01-13 14:47:20|228.55|226.35|228.55|226.35|228.8|226.6|228.55|226.35|0
1642085250000|2022-01-13 14:47:30|228.43|226.23|228.43|226.23|228.43|226.23|228.3|226.1|0
1642085260000|2022-01-13 14:47:40|228.68|226.48|228.62|226.42|228.68|226.48|228.55|226.35|0
1642085270000|2022-01-13 14:47:50|228.55|226.35|228.68|226.48|228.68|226.48|228.55|226.35|0
1642085280000|2022-01-13 14:48:00|228.8|226.6|227.81|225.61|228.8|226.6|227.81|225.61|0
1642085290000|2022-01-13 14:48:10|227.56|225.36|227.56|225.36|227.56|225.36|227.56|225.36|0
1642085300000|2022-01-13 14:48:20|227.68|225.48|228.3|226.1|228.3|226.1|227.68|225.48|0
1642085310000|2022-01-13 14:48:30|228.12|225.92|227.43|225.23|228.12|225.92|227.43|225.23|0
1642085320000|2022-01-13 14:48:40|228.05|225.85|228.3|226.1|228.3|226.1|228.05|225.85|0
1642085330000|2022-01-13 14:48:50|228.43|226.23|228.55|226.35|228.55|226.35|228.3|226.1|0
1642085340000|2022-01-13 14:49:00|228.68|226.48|228.43|226.23|228.68|226.48|228.43|226.23|0
1642085350000|2022-01-13 14:49:10|228.55|226.35|228.55|226.35|228.8|226.6|228.55|226.35|0
1642085360000|2022-01-13 14:49:20|228.68|226.48|228.18|225.98|228.68|226.48|228.18|225.98|0
1642085370000|2022-01-13 14:49:30|228.05|225.85|228.05|225.85|228.18|225.98|228.05|225.85|0
1642085380000|2022-01-13 14:49:40|228.3|226.1|228.18|225.98|228.3|226.1|228.18|225.98|0
1642085390000|2022-01-13 14:49:50|227.93|225.73|227.81|225.61|227.93|225.73|227.81|225.61|0
1642085400000|2022-01-13 14:50:00|227.68|225.48|227.56|225.36|227.68|225.48|227.31|225.11|0
1642085410000|2022-01-13 14:50:10|227.75|225.55|227.56|225.36|227.75|225.55|227.31|225.11|0
1642085420000|2022-01-13 14:50:20|227.43|225.23|227.68|225.48|227.68|225.48|227.18|224.98|0
1642085430000|2022-01-13 14:50:30|227.81|225.61|227.56|225.36|227.81|225.61|227.56|225.36|0
1642085440000|2022-01-13 14:50:40|227.81|225.61|227.93|225.73|228.05|225.85|227.81|225.61|0
1642085450000|2022-01-13 14:50:50|227.68|225.48|227.5|225.3|227.68|225.48|227.31|225.11|0
1642085460000|2022-01-13 14:51:00|227.8|225.6|227.31|225.11|227.8|225.6|227.31|225.11|0
1642085470000|2022-01-13 14:51:10|227.43|225.23|227.68|225.48|227.68|225.48|227.31|225.11|0
1642085480000|2022-01-13 14:51:20|227.8|225.6|228.3|226.1|228.3|226.1|227.8|225.6|0
1642085490000|2022-01-13 14:51:30|228.05|225.85|227.93|225.73|228.05|225.85|227.68|225.48|0
1642085500000|2022-01-13 14:51:40|228.05|225.85|227.8|225.6|228.05|225.85|227.8|225.6|0
1642085510000|2022-01-13 14:51:50|227.93|225.73|228.3|226.1|228.3|226.1|227.93|225.73|0
1642085520000|2022-01-13 14:52:00|227.8|225.6|227.18|224.98|227.8|225.6|227.18|224.98|0
1642085530000|2022-01-13 14:52:10|227.43|225.23|227.68|225.48|227.68|225.48|227.43|225.23|0
1642085540000|2022-01-13 14:52:20|227.56|225.36|227.93|225.73|227.93|225.73|227.56|225.36|0
1642085550000|2022-01-13 14:52:30|228.18|225.98|228.18|225.98|228.18|225.98|228.18|225.98|0
1642085560000|2022-01-13 14:52:40|227.8|225.6|228.05|225.85|228.05|225.85|227.8|225.6|0
1642085570000|2022-01-13 14:52:50|227.93|225.73|228.3|226.1|228.3|226.1|227.8|225.6|0
1642085580000|2022-01-13 14:53:00|228.18|225.98|228.18|225.98|228.18|225.98|227.93|225.73|0
1642085590000|2022-01-13 14:53:10|228.55|226.35|228.68|226.48|228.93|226.73|228.55|226.35|0
1642085600000|2022-01-13 14:53:20|228.8|226.6|228.3|226.1|228.8|226.6|228.3|226.1|0
1642085610000|2022-01-13 14:53:30|228.62|226.42|228.55|226.35|228.62|226.42|228.43|226.23|0
1642085620000|2022-01-13 14:53:40|228.8|226.6|229.42|227.22|229.42|227.22|228.8|226.6|0
1642085630000|2022-01-13 14:53:50|229.3|227.1|229.42|227.22|229.42|227.22|229.3|227.1|0
1642085640000|2022-01-13 14:54:00|229.17|226.97|228.8|226.6|229.3|227.1|228.8|226.6|0
1642085650000|2022-01-13 14:54:10|228.68|226.48|228.3|226.1|228.68|226.48|228.3|226.1|0
1642085660000|2022-01-13 14:54:20|228.43|226.23|228.43|226.23|228.43|226.23|228.3|226.1|0
1642085670000|2022-01-13 14:54:30|228.18|225.98|228.55|226.35|228.55|226.35|228.18|225.98|0
1642085680000|2022-01-13 14:54:40|228.68|226.48|228.05|225.85|228.68|226.48|228.05|225.85|0
1642085690000|2022-01-13 14:54:50|228.18|225.98|228.18|225.98|228.18|225.98|227.93|225.73|0
1642085700000|2022-01-13 14:55:00|228.3|226.1|227.06|224.86|228.3|226.1|227.06|224.86|0
1642085710000|2022-01-13 14:55:10|227.18|224.98|227.43|225.23|227.68|225.48|227.18|224.98|0
1642085720000|2022-01-13 14:55:20|227.93|225.73|228.18|225.98|228.18|225.98|227.93|225.73|0
1642085730000|2022-01-13 14:55:30|227.93|225.73|227.43|225.23|227.93|225.73|227.43|225.23|0
1642085740000|2022-01-13 14:55:40|227.55|225.35|227.06|224.86|227.55|225.35|226.81|224.61|0
1642085750000|2022-01-13 14:55:50|227.18|224.98|227.18|224.98|227.31|225.11|227.18|224.98|0
1642085760000|2022-01-13 14:56:00|226.81|224.61|226.56|224.36|226.81|224.61|226.56|224.36|0
1642085770000|2022-01-13 14:56:10|226.68|224.48|227.31|225.11|227.31|225.11|226.68|224.48|0
1642085780000|2022-01-13 14:56:20|227.43|225.23|227.18|224.98|227.43|225.23|227.06|224.86|0
1642085790000|2022-01-13 14:56:30|227.43|225.23|227.43|225.23|227.43|225.23|227.18|224.98|0
1642085800000|2022-01-13 14:56:40|227.3|225.1|227.43|225.23|227.43|225.23|227.3|225.1|0
1642085810000|2022-01-13 14:56:50|227.55|225.35|227.68|225.48|227.68|225.48|227.43|225.23|0
1642085820000|2022-01-13 14:57:00|227.43|225.23|226.81|224.61|227.43|225.23|226.81|224.61|0
1642085830000|2022-01-13 14:57:10|226.56|224.36|226.44|224.24|226.56|224.36|226.44|224.24|0
1642085840000|2022-01-13 14:57:20|226.56|224.36|227.06|224.86|227.06|224.86|226.56|224.36|0
1642085850000|2022-01-13 14:57:30|227.18|224.98|226.81|224.61|227.3|225.1|226.81|224.61|0
1642085860000|2022-01-13 14:57:40|226.62|224.42|226.56|224.36|226.62|224.42|226.44|224.24|0
1642085870000|2022-01-13 14:57:50|226.44|224.24|226.19|223.99|226.44|224.24|226.06|223.86|0
1642085880000|2022-01-13 14:58:00|226.06|223.86|225.32|223.12|226.06|223.86|225.2|223|0
1642085890000|2022-01-13 14:58:10|225.2|223|225.45|223.25|225.45|223.25|225.2|223|0
1642085900000|2022-01-13 14:58:20|225.57|223.37|226.06|223.86|226.19|223.99|225.57|223.37|0
1642085910000|2022-01-13 14:58:30|226.19|223.99|226.06|223.86|226.31|224.11|226.06|223.86|0
1642085920000|2022-01-13 14:58:40|226.19|223.99|225.82|223.62|226.19|223.99|225.82|223.62|0
1642085930000|2022-01-13 14:58:50|226.68|224.48|226.81|224.61|226.81|224.61|226.68|224.48|0
1642085940000|2022-01-13 14:59:00|226.93|224.73|227.8|225.6|227.8|225.6|226.93|224.73|0
1642085950000|2022-01-13 14:59:10|227.68|225.48|227.43|225.23|227.8|225.6|227.43|225.23|0
1642085960000|2022-01-13 14:59:20|227.68|225.48|227.74|225.54|227.74|225.54|227.55|225.35|0
1642085970000|2022-01-13 14:59:30|227.68|225.48|227.55|225.35|227.68|225.48|227.55|225.35|0
1642085980000|2022-01-13 14:59:40|227.68|225.48|227.68|225.48|228.17|225.97|227.68|225.48|0
1642085990000|2022-01-13 14:59:50|227.93|225.73|227.8|225.6|227.99|225.79|227.8|225.6|0
1642086000000|2022-01-13 15:00:00|227.43|225.23|227.05|224.85|227.43|225.23|227.05|224.85|0
1642086010000|2022-01-13 15:00:10|226.93|224.73|226.93|224.73|227.3|225.1|226.93|224.73|0
1642086020000|2022-01-13 15:00:20|227.05|224.85|227.05|224.85|227.05|224.85|226.93|224.73|0
1642086030000|2022-01-13 15:00:30|227.43|225.23|227.43|225.23|227.68|225.48|227.43|225.23|0
1642086040000|2022-01-13 15:00:40|227.92|225.72|228.3|226.1|228.3|226.1|227.92|225.72|0
1642086050000|2022-01-13 15:00:50|228.17|225.97|228.8|226.6|228.8|226.6|228.17|225.97|0
1642086060000|2022-01-13 15:01:00|228.67|226.47|229.3|227.1|229.3|227.1|228.67|226.47|0
1642086070000|2022-01-13 15:01:10|229.42|227.22|229.67|227.47|229.67|227.47|229.42|227.22|0
1642086080000|2022-01-13 15:01:20|229.55|227.35|229.8|227.6|229.8|227.6|229.55|227.35|0
1642086090000|2022-01-13 15:01:30|229.55|227.35|229.42|227.22|229.67|227.47|229.42|227.22|0
1642086100000|2022-01-13 15:01:40|229.67|227.47|229.67|227.47|229.8|227.6|229.67|227.47|0
1642086110000|2022-01-13 15:01:50|229.3|227.1|228.92|226.72|229.3|227.1|228.92|226.72|0
1642086120000|2022-01-13 15:02:00|229.17|226.97|229.17|226.97|229.17|226.97|229.17|226.97|0
1642086130000|2022-01-13 15:02:10|229.3|227.1|228.67|226.47|229.3|227.1|228.67|226.47|0
1642086140000|2022-01-13 15:02:20|228.55|226.35|228.8|226.6|228.8|226.6|228.55|226.35|0
1642086150000|2022-01-13 15:02:30|229.05|226.85|228.67|226.47|229.05|226.85|228.67|226.47|0
1642086160000|2022-01-13 15:02:40|228.55|226.35|228.55|226.35|228.55|226.35|228.42|226.22|0
1642086170000|2022-01-13 15:02:50|228.8|226.6|229.05|226.85|229.05|226.85|228.8|226.6|0
1642086180000|2022-01-13 15:03:00|229.17|226.97|229.17|226.97|229.17|226.97|229.17|226.97|0
1642086190000|2022-01-13 15:03:10|229.3|227.1|229.55|227.35|229.67|227.47|229.3|227.1|0
1642086200000|2022-01-13 15:03:20|229.42|227.22|229.67|227.47|229.67|227.47|229.42|227.22|0
1642086210000|2022-01-13 15:03:30|229.8|227.6|229.8|227.6|229.8|227.6|229.8|227.6|0
1642086220000|2022-01-13 15:03:40|229.67|227.47|229.67|227.47|229.8|227.6|229.67|227.47|0
1642086230000|2022-01-13 15:03:50|229.8|227.6|229.67|227.47|229.8|227.6|229.67|227.47|0
1642086240000|2022-01-13 15:04:00|229.92|227.72|229.79|227.59|230.05|227.85|229.79|227.59|0
1642086250000|2022-01-13 15:04:10|229.54|227.34|229.54|227.34|229.54|227.34|229.54|227.34|0
1642086260000|2022-01-13 15:04:20|229.42|227.22|229.42|227.22|229.54|227.34|229.42|227.22|0
1642086270000|2022-01-13 15:04:30|229.36|227.16|229.67|227.47|229.67|227.47|229.36|227.16|0
1642086280000|2022-01-13 15:04:40|229.54|227.34|230.04|227.84|230.04|227.84|229.54|227.34|0
1642086290000|2022-01-13 15:04:50|230.42|228.22|230.67|228.47|230.8|228.6|230.42|228.22|0
1642086300000|2022-01-13 15:05:00|230.55|228.35|230.3|228.1|230.55|228.35|230.24|228.04|0
1642086310000|2022-01-13 15:05:10|230.42|228.22|230.17|227.97|230.42|228.22|230.17|227.97|0
1642086320000|2022-01-13 15:05:20|230.04|227.84|230.42|228.22|230.42|228.22|230.04|227.84|0
1642086330000|2022-01-13 15:05:30|230.24|228.04|230.55|228.35|230.55|228.35|230.24|228.04|0
1642086340000|2022-01-13 15:05:40|230.67|228.47|230.92|228.72|230.92|228.72|230.67|228.47|0
1642086350000|2022-01-13 15:05:50|231.17|228.97|230.8|228.6|231.17|228.97|230.8|228.6|0
1642086360000|2022-01-13 15:06:00|230.92|228.72|231.3|229.1|231.3|229.1|230.92|228.72|0
1642086370000|2022-01-13 15:06:10|230.92|228.72|231.17|228.97|231.17|228.97|230.92|228.72|0
1642086380000|2022-01-13 15:06:20|231.05|228.85|231.3|229.1|231.42|229.22|231.05|228.85|0
1642086390000|2022-01-13 15:06:30|231.17|228.97|231.17|228.97|231.3|229.1|231.17|228.97|0
1642086400000|2022-01-13 15:06:40|231.42|229.22|231.17|228.97|231.42|229.22|231.05|228.85|0
1642086410000|2022-01-13 15:06:50|231.05|228.85|231.42|229.22|231.42|229.22|231.05|228.85|0
1642086420000|2022-01-13 15:07:00|231.3|229.1|231.3|229.1|231.3|229.1|231.3|229.1|0
1642086430000|2022-01-13 15:07:10|231.42|229.22|230.8|228.6|231.42|229.22|230.8|228.6|0
1642086440000|2022-01-13 15:07:20|231.05|228.85|230.92|228.72|231.05|228.85|230.92|228.72|0
1642086450000|2022-01-13 15:07:30|231.05|228.85|230.8|228.6|231.05|228.85|230.8|228.6|0
1642086460000|2022-01-13 15:07:40|230.92|228.72|231.17|228.97|231.17|228.97|230.92|228.72|0
1642086470000|2022-01-13 15:07:50|231.3|229.1|231.55|229.35|231.55|229.35|231.3|229.1|0
1642086480000|2022-01-13 15:08:00|231.42|229.22|231.3|229.1|231.42|229.22|231.3|229.1|0
1642086490000|2022-01-13 15:08:10|231.55|229.35|231.55|229.35|231.93|229.73|231.55|229.35|0
1642086500000|2022-01-13 15:08:20|231.42|229.22|231.42|229.22|231.42|229.22|231.17|228.97|0
1642086510000|2022-01-13 15:08:30|231.55|229.35|231.42|229.22|231.55|229.35|231.42|229.22|0
1642086520000|2022-01-13 15:08:40|231.17|228.97|231.55|229.35|231.55|229.35|231.17|228.97|0
1642086530000|2022-01-13 15:08:50|231.42|229.22|231.42|229.22|231.42|229.22|231.42|229.22|0
1642086540000|2022-01-13 15:09:00|231.3|229.1|231.05|228.85|231.3|229.1|231.05|228.85|0
1642086550000|2022-01-13 15:09:10|231.17|228.97|231.17|228.97|231.17|228.97|231.17|228.97|0
1642086560000|2022-01-13 15:09:20|231.24|229.04|231.42|229.22|231.42|229.22|231.05|228.85|0
1642086570000|2022-01-13 15:09:30|231.67|229.47|231.67|229.47|231.67|229.47|231.67|229.47|0
1642086580000|2022-01-13 15:09:40|231.8|229.6|231.8|229.6|231.8|229.6|231.8|229.6|0
1642086590000|2022-01-13 15:09:50|231.93|229.73|231.55|229.35|231.93|229.73|231.55|229.35|0
1642086600000|2022-01-13 15:10:00|231.8|229.6|232.56|230.36|232.56|230.36|231.8|229.6|0
1642086610000|2022-01-13 15:10:10|232.68|230.48|233.06|230.86|233.06|230.86|232.68|230.48|0
1642086620000|2022-01-13 15:10:20|232.94|230.74|232.81|230.61|233.06|230.86|232.81|230.61|0
1642086630000|2022-01-13 15:10:30|233.06|230.86|232.68|230.48|233.06|230.86|232.68|230.48|0
1642086640000|2022-01-13 15:10:40|232.43|230.23|232.3|230.1|232.56|230.36|232.3|230.1|0
1642086650000|2022-01-13 15:10:50|232.18|229.98|232.68|230.48|232.68|230.48|231.93|229.73|0
1642086660000|2022-01-13 15:11:00|232.56|230.36|232.68|230.48|232.68|230.48|232.43|230.23|0
1642086670000|2022-01-13 15:11:10|232.81|230.61|232.68|230.48|232.81|230.61|232.68|230.48|0
1642086680000|2022-01-13 15:11:20|232.81|230.61|232.56|230.36|232.81|230.61|232.56|230.36|0
1642086690000|2022-01-13 15:11:30|232.68|230.48|232.93|230.73|232.93|230.73|232.68|230.48|0
1642086710000|2022-01-13 15:11:50|233.06|230.86|232.68|230.48|233.06|230.86|232.68|230.48|0
1642086720000|2022-01-13 15:12:00|232.81|230.61|232.3|230.1|232.81|230.61|232.3|230.1|0
1642086730000|2022-01-13 15:12:10|232.43|230.23|232.18|229.98|232.43|230.23|232.18|229.98|0
1642086740000|2022-01-13 15:12:20|232.3|230.1|232.3|230.1|232.3|230.1|232.05|229.85|0
1642086750000|2022-01-13 15:12:30|232.68|230.48|232.81|230.61|232.81|230.61|232.43|230.23|0
1642086760000|2022-01-13 15:12:40|232.93|230.73|232.93|230.73|233.06|230.86|232.93|230.73|0
1642086770000|2022-01-13 15:12:50|233.06|230.86|233.44|231.24|233.69|231.49|233.06|230.86|0
1642086780000|2022-01-13 15:13:00|233.19|230.99|233.44|231.24|233.44|231.24|233.19|230.99|0
1642086790000|2022-01-13 15:13:10|233.31|231.11|233.31|231.11|233.57|231.37|233.31|231.11|0
1642086800000|2022-01-13 15:13:20|233.57|231.37|233.06|230.86|233.57|231.37|233.06|230.86|0
1642086810000|2022-01-13 15:13:30|233.19|230.99|232.93|230.73|233.19|230.99|232.93|230.73|0
1642086820000|2022-01-13 15:13:40|232.68|230.48|232.55|230.35|232.68|230.48|232.55|230.35|0
1642086830000|2022-01-13 15:13:50|232.68|230.48|232.81|230.61|232.81|230.61|232.55|230.35|0
1642086840000|2022-01-13 15:14:00|232.68|230.48|232.49|230.29|232.68|230.48|232.49|230.29|0
1642086850000|2022-01-13 15:14:10|232.55|230.35|232.55|230.35|232.68|230.48|232.43|230.23|0
1642086860000|2022-01-13 15:14:20|232.68|230.48|232.55|230.35|232.68|230.48|232.55|230.35|0
1642086870000|2022-01-13 15:14:30|232.93|230.73|232.93|230.73|232.93|230.73|232.87|230.67|0
1642086880000|2022-01-13 15:14:40|233.06|230.86|233|230.8|233.06|230.86|233|230.8|0
1642086890000|2022-01-13 15:14:50|232.81|230.61|233.57|231.37|233.57|231.37|232.81|230.61|0
1642086900000|2022-01-13 15:15:00|233.82|231.62|233.31|231.11|233.94|231.74|233.31|231.11|0
1642086910000|2022-01-13 15:15:10|233.44|231.24|233.31|231.11|233.44|231.24|233.19|230.99|0
1642086920000|2022-01-13 15:15:20|233.19|230.99|233.44|231.24|233.44|231.24|233.19|230.99|0
1642086930000|2022-01-13 15:15:30|233.56|231.36|233.82|231.62|233.82|231.62|233.56|231.36|0
1642086940000|2022-01-13 15:15:40|233.69|231.49|233.94|231.74|233.94|231.74|233.69|231.49|0
1642086950000|2022-01-13 15:15:50|233.69|231.49|233.69|231.49|233.69|231.49|233.44|231.24|0
1642086960000|2022-01-13 15:16:00|233.82|231.62|233.94|231.74|234.07|231.87|233.82|231.62|0
1642086970000|2022-01-13 15:16:10|234.07|231.87|234.01|231.81|234.07|231.87|233.94|231.74|0
1642086980000|2022-01-13 15:16:20|234.07|231.87|234.58|232.38|234.71|232.51|233.94|231.74|0
1642086990000|2022-01-13 15:16:30|234.83|232.63|235.72|233.52|235.72|233.52|234.83|232.63|0
1642087000000|2022-01-13 15:16:40|235.47|233.27|235.09|232.89|235.47|233.27|235.09|232.89|0
1642087010000|2022-01-13 15:16:50|235.34|233.14|235.34|233.14|235.59|233.39|235.34|233.14|0
1642087020000|2022-01-13 15:17:00|235.59|233.39|235.21|233.01|235.59|233.39|235.21|233.01|0
1642087030000|2022-01-13 15:17:10|235.34|233.14|234.58|232.38|235.34|233.14|234.58|232.38|0
1642087040000|2022-01-13 15:17:20|234.45|232.25|234.58|232.38|234.7|232.5|234.45|232.25|0
1642087050000|2022-01-13 15:17:30|234.7|232.5|235.21|233.01|235.21|233.01|234.7|232.5|0
1642087060000|2022-01-13 15:17:40|235.34|233.14|235.34|233.14|235.47|233.27|235.34|233.14|0
1642087070000|2022-01-13 15:17:50|235.47|233.27|235.34|233.14|235.47|233.27|235.21|233.01|0
1642087080000|2022-01-13 15:18:00|235.59|233.39|236.36|234.16|236.36|234.16|235.59|233.39|0
1642087090000|2022-01-13 15:18:10|236.1|233.9|236.36|234.16|236.36|234.16|236.1|233.9|0
1642087100000|2022-01-13 15:18:20|236.49|234.29|236.1|233.9|236.49|234.29|236.1|233.9|0
1642087110000|2022-01-13 15:18:30|235.98|233.78|236.23|234.03|236.23|234.03|235.85|233.65|0
1642087120000|2022-01-13 15:18:40|236.49|234.29|236.36|234.16|236.49|234.29|236.23|234.03|0
1642087130000|2022-01-13 15:18:50|236.61|234.41|236.49|234.29|236.74|234.54|236.49|234.29|0
1642087140000|2022-01-13 15:19:00|236.36|234.16|236.94|234.74|236.94|234.74|236.36|234.16|0
1642087150000|2022-01-13 15:19:10|236.74|234.54|236.61|234.41|236.74|234.54|236.61|234.41|0
1642087160000|2022-01-13 15:19:20|236.36|234.16|236.1|233.9|236.36|234.16|236.1|233.9|0
1642087170000|2022-01-13 15:19:30|236.23|234.03|236.49|234.29|236.49|234.29|235.98|233.78|0
1642087180000|2022-01-13 15:19:40|236.36|234.16|236.23|234.03|236.36|234.16|236.1|233.9|0
1642087190000|2022-01-13 15:19:50|236.1|233.9|236.1|233.9|236.36|234.16|236.1|233.9|0
1642087200000|2022-01-13 15:20:00|235.72|233.52|235.98|233.78|235.98|233.78|235.72|233.52|0
1642087210000|2022-01-13 15:20:10|235.85|233.65|235.47|233.27|235.98|233.78|235.47|233.27|0
1642087220000|2022-01-13 15:20:20|235.34|233.14|235.21|233.01|235.34|233.14|235.08|232.88|0
1642087230000|2022-01-13 15:20:30|234.83|232.63|235.34|233.14|235.34|233.14|234.83|232.63|0
1642087240000|2022-01-13 15:20:40|235.47|233.27|235.34|233.14|235.59|233.39|235.34|233.14|0
1642087250000|2022-01-13 15:20:50|235.21|233.01|235.21|233.01|235.21|233.01|235.21|233.01|0
1642087260000|2022-01-13 15:21:00|235.34|233.14|235.21|233.01|235.34|233.14|235.08|232.88|0
1642087270000|2022-01-13 15:21:10|234.96|232.76|235.08|232.88|235.08|232.88|234.96|232.76|0
1642087280000|2022-01-13 15:21:20|234.96|232.76|235.08|232.88|235.08|232.88|234.83|232.63|0
1642087290000|2022-01-13 15:21:30|235.21|233.01|234.96|232.76|235.21|233.01|234.96|232.76|0
1642087300000|2022-01-13 15:21:40|234.83|232.63|234.96|232.76|235.08|232.88|234.83|232.63|0
1642087310000|2022-01-13 15:21:50|234.83|232.63|234.96|232.76|234.96|232.76|234.83|232.63|0
1642087320000|2022-01-13 15:22:00|235.08|232.88|235.08|232.88|235.08|232.88|235.08|232.88|0
1642087330000|2022-01-13 15:22:10|235.21|233.01|235.34|233.14|235.34|233.14|235.08|232.88|0
1642087340000|2022-01-13 15:22:20|235.21|233.01|235.47|233.27|235.47|233.27|235.21|233.01|0
1642087350000|2022-01-13 15:22:30|235.08|232.88|235.34|233.14|235.46|233.26|235.08|232.88|0
1642087360000|2022-01-13 15:22:40|235.46|233.26|234.83|232.63|235.46|233.26|234.83|232.63|0
1642087370000|2022-01-13 15:22:50|234.7|232.5|234.45|232.25|234.7|232.5|234.32|232.12|0
1642087380000|2022-01-13 15:23:00|234.83|232.63|235.08|232.88|235.08|232.88|234.7|232.5|0
1642087390000|2022-01-13 15:23:10|234.7|232.5|234.45|232.25|234.7|232.5|234.45|232.25|0
1642087400000|2022-01-13 15:23:20|234.57|232.37|234.7|232.5|234.7|232.5|234.57|232.37|0
1642087410000|2022-01-13 15:23:30|234.45|232.25|234.7|232.5|234.7|232.5|234.45|232.25|0
1642087420000|2022-01-13 15:23:40|234.57|232.37|234.7|232.5|234.7|232.5|234.57|232.37|0
1642087430000|2022-01-13 15:23:50|234.83|232.63|234.83|232.63|234.96|232.76|234.83|232.63|0
1642087440000|2022-01-13 15:24:00|234.96|232.76|234.96|232.76|234.96|232.76|234.96|232.76|0
1642087450000|2022-01-13 15:24:10|235.08|232.88|235.46|233.26|235.46|233.26|235.08|232.88|0
1642087460000|2022-01-13 15:24:20|235.21|233.01|234.96|232.76|235.21|233.01|234.96|232.76|0
1642087470000|2022-01-13 15:24:30|234.7|232.5|234.7|232.5|234.83|232.63|234.7|232.5|0
1642087480000|2022-01-13 15:24:40|234.83|232.63|234.7|232.5|234.83|232.63|234.7|232.5|0
1642087490000|2022-01-13 15:24:50|235.08|232.88|234.7|232.5|235.08|232.88|234.7|232.5|0
1642087500000|2022-01-13 15:25:00|234.96|232.76|234.83|232.63|235.08|232.88|234.83|232.63|0
1642087510000|2022-01-13 15:25:10|234.7|232.5|235.59|233.39|235.59|233.39|234.7|232.5|0
1642087520000|2022-01-13 15:25:20|235.72|233.52|235.72|233.52|235.72|233.52|235.59|233.39|0
1642087530000|2022-01-13 15:25:30|236.23|234.03|235.72|233.52|236.23|234.03|235.72|233.52|0
1642087540000|2022-01-13 15:25:40|235.85|233.65|235.85|233.65|235.97|233.77|235.72|233.52|0
1642087550000|2022-01-13 15:25:50|236.1|233.9|236.36|234.16|236.36|234.16|236.1|233.9|0
1642087560000|2022-01-13 15:26:00|236.48|234.28|235.72|233.52|236.48|234.28|235.72|233.52|0
1642087570000|2022-01-13 15:26:10|235.97|233.77|235.85|233.65|235.97|233.77|235.85|233.65|0
1642087580000|2022-01-13 15:26:20|235.97|233.77|235.85|233.65|235.97|233.77|235.85|233.65|0
1642087590000|2022-01-13 15:26:30|235.97|233.77|235.59|233.39|235.97|233.77|235.59|233.39|0
1642087600000|2022-01-13 15:26:40|235.34|233.14|234.95|232.75|235.34|233.14|234.95|232.75|0
1642087610000|2022-01-13 15:26:50|234.7|232.5|235.21|233.01|235.21|233.01|234.7|232.5|0
1642087620000|2022-01-13 15:27:00|235.34|233.14|235.34|233.14|235.46|233.26|235.34|233.14|0
1642087630000|2022-01-13 15:27:10|235.46|233.26|235.21|233.01|235.46|233.26|235.21|233.01|0
1642087640000|2022-01-13 15:27:20|234.95|232.75|234.7|232.5|234.95|232.75|234.7|232.5|0
1642087650000|2022-01-13 15:27:30|234.95|232.75|234.95|232.75|234.95|232.75|234.83|232.63|0
1642087660000|2022-01-13 15:27:40|235.34|233.14|235.21|233.01|235.34|233.14|235.08|232.88|0
1642087670000|2022-01-13 15:27:50|235.34|233.14|235.46|233.26|235.59|233.39|235.34|233.14|0
1642087680000|2022-01-13 15:28:00|235.34|233.14|235.34|233.14|235.46|233.26|235.34|233.14|0
1642087690000|2022-01-13 15:28:10|235.46|233.26|235.84|233.64|235.84|233.64|235.34|233.14|0
1642087700000|2022-01-13 15:28:20|235.72|233.52|235.59|233.39|235.84|233.64|235.59|233.39|0
1642087710000|2022-01-13 15:28:30|235.72|233.52|235.97|233.77|235.97|233.77|235.72|233.52|0
1642087720000|2022-01-13 15:28:40|235.66|233.46|235.66|233.46|235.66|233.46|235.66|233.46|0
1642087730000|2022-01-13 15:28:50|235.59|233.39|235.33|233.13|235.59|233.39|235.21|233.01|0
1642087740000|2022-01-13 15:29:00|235.21|233.01|235.08|232.88|235.21|233.01|235.08|232.88|0
1642087750000|2022-01-13 15:29:10|234.7|232.5|234.57|232.37|234.83|232.63|234.57|232.37|0
1642087760000|2022-01-13 15:29:20|234.83|232.63|234.7|232.5|234.95|232.75|234.57|232.37|0
1642087770000|2022-01-13 15:29:30|234.57|232.37|234.57|232.37|234.57|232.37|234.57|232.37|0
1642087780000|2022-01-13 15:29:40|234.7|232.5|233.81|231.61|234.7|232.5|233.81|231.61|0
1642087790000|2022-01-13 15:29:50|233.94|231.74|233.68|231.48|233.94|231.74|233.68|231.48|0
1642087800000|2022-01-13 15:30:00|233.81|231.61|234.06|231.86|234.19|231.99|233.81|231.61|0
1642087810000|2022-01-13 15:30:10|233.94|231.74|233.18|230.98|233.94|231.74|233.18|230.98|0
1642087820000|2022-01-13 15:30:20|232.93|230.73|233.05|230.85|233.05|230.85|232.8|230.6|0
1642087830000|2022-01-13 15:30:30|232.8|230.6|232.8|230.6|232.93|230.73|232.67|230.47|0
1642087840000|2022-01-13 15:30:40|232.55|230.35|232.8|230.6|232.8|230.6|232.55|230.35|0
1642087850000|2022-01-13 15:30:50|233.05|230.85|232.8|230.6|233.05|230.85|232.8|230.6|0
1642087860000|2022-01-13 15:31:00|233.05|230.85|232.93|230.73|233.05|230.85|232.93|230.73|0
1642087870000|2022-01-13 15:31:10|233.18|230.98|233.43|231.23|233.43|231.23|233.05|230.85|0
1642087880000|2022-01-13 15:31:20|233.68|231.48|234.7|232.5|234.7|232.5|233.68|231.48|0
1642087890000|2022-01-13 15:31:30|234.57|232.37|234.32|232.12|234.57|232.37|234.32|232.12|0
1642087900000|2022-01-13 15:31:40|234.19|231.99|234.44|232.24|234.44|232.24|233.94|231.74|0
1642087910000|2022-01-13 15:31:50|234.57|232.37|234.7|232.5|234.82|232.62|234.57|232.37|0
1642087920000|2022-01-13 15:32:00|234.76|232.56|235.08|232.88|235.21|233.01|234.76|232.56|0
1642087930000|2022-01-13 15:32:10|235.97|233.77|235.78|233.58|235.97|233.77|235.59|233.39|0
1642087940000|2022-01-13 15:32:20|235.84|233.64|236.22|234.02|236.22|234.02|235.84|233.64|0
1642087950000|2022-01-13 15:32:30|236.42|234.22|237.12|234.92|237.12|234.92|236.42|234.22|0
1642087960000|2022-01-13 15:32:40|236.99|234.79|236.86|234.66|236.99|234.79|236.86|234.66|0
1642087970000|2022-01-13 15:32:50|236.99|234.79|237.25|235.05|237.25|235.05|236.99|234.79|0
1642087980000|2022-01-13 15:33:00|237.5|235.3|237.5|235.3|237.5|235.3|237.25|235.05|0
1642087990000|2022-01-13 15:33:10|237.25|235.05|237.25|235.05|237.37|235.17|237.25|235.05|0
1642088000000|2022-01-13 15:33:20|237.12|234.92|236.99|234.79|237.12|234.92|236.99|234.79|0
1642088010000|2022-01-13 15:33:30|236.86|234.66|236.61|234.41|236.86|234.66|236.61|234.41|0
1642088020000|2022-01-13 15:33:40|236.35|234.15|236.22|234.02|236.35|234.15|236.22|234.02|0
1642088030000|2022-01-13 15:33:50|235.97|233.77|236.73|234.53|236.73|234.53|235.97|233.77|0
1642088040000|2022-01-13 15:34:00|236.99|234.79|236.73|234.53|236.99|234.79|236.61|234.41|0
1642088050000|2022-01-13 15:34:10|236.61|234.41|236.61|234.41|236.61|234.41|236.35|234.15|0
1642088060000|2022-01-13 15:34:20|236.48|234.28|236.86|234.66|236.86|234.66|236.48|234.28|0
1642088070000|2022-01-13 15:34:30|237.12|234.92|236.22|234.02|237.12|234.92|236.22|234.02|0
1642088080000|2022-01-13 15:34:40|236.61|234.41|236.61|234.41|236.61|234.41|236.61|234.41|0
1642088090000|2022-01-13 15:34:50|236.48|234.28|236.48|234.28|236.48|234.28|236.35|234.15|0
1642088100000|2022-01-13 15:35:00|236.22|234.02|236.1|233.9|236.42|234.22|236.1|233.9|0
1642088110000|2022-01-13 15:35:10|235.84|233.64|235.97|233.77|236.22|234.02|235.84|233.64|0
1642088120000|2022-01-13 15:35:20|235.71|233.51|235.71|233.51|235.71|233.51|235.71|233.51|0
1642088130000|2022-01-13 15:35:30|235.97|233.77|236.22|234.02|236.22|234.02|235.97|233.77|0
1642088140000|2022-01-13 15:35:40|236.1|233.9|236.73|234.53|236.73|234.53|236.1|233.9|0
1642088150000|2022-01-13 15:35:50|236.99|234.79|237.12|234.92|237.12|234.92|236.99|234.79|0
1642088160000|2022-01-13 15:36:00|236.99|234.79|236.73|234.53|236.99|234.79|236.73|234.53|0
1642088170000|2022-01-13 15:36:10|236.61|234.41|236.22|234.02|236.61|234.41|236.22|234.02|0
1642088180000|2022-01-13 15:36:20|236.35|234.15|235.97|233.77|236.48|234.28|235.97|233.77|0
1642088190000|2022-01-13 15:36:30|235.84|233.64|235.59|233.39|235.84|233.64|235.59|233.39|0
1642088200000|2022-01-13 15:36:40|235.71|233.51|235.71|233.51|235.97|233.77|235.71|233.51|0
1642088210000|2022-01-13 15:36:50|235.33|233.13|235.84|233.64|235.84|233.64|235.33|233.13|0
1642088220000|2022-01-13 15:37:00|236.09|233.89|236.09|233.89|236.09|233.89|235.97|233.77|0
1642088230000|2022-01-13 15:37:10|236.22|234.02|235.97|233.77|236.22|234.02|235.97|233.77|0
1642088240000|2022-01-13 15:37:20|235.84|233.64|235.97|233.77|235.97|233.77|235.84|233.64|0
1642088250000|2022-01-13 15:37:30|236.09|233.89|236.22|234.02|236.22|234.02|235.97|233.77|0
1642088260000|2022-01-13 15:37:40|236.48|234.28|236.73|234.53|236.86|234.66|236.48|234.28|0
1642088270000|2022-01-13 15:37:50|236.22|234.02|236.48|234.28|236.6|234.4|236.22|234.02|0
1642088280000|2022-01-13 15:38:00|236.35|234.15|236.6|234.4|236.6|234.4|236.35|234.15|0
1642088290000|2022-01-13 15:38:10|236.73|234.53|236.86|234.66|236.99|234.79|236.73|234.53|0
1642088300000|2022-01-13 15:38:20|236.73|234.53|236.6|234.4|236.73|234.53|236.6|234.4|0
1642088310000|2022-01-13 15:38:30|236.73|234.53|236.73|234.53|236.86|234.66|236.73|234.53|0
1642088320000|2022-01-13 15:38:40|236.6|234.4|237.12|234.92|237.12|234.92|236.6|234.4|0
1642088330000|2022-01-13 15:38:50|237.37|235.17|236.99|234.79|237.37|235.17|236.99|234.79|0
1642088340000|2022-01-13 15:39:00|236.86|234.66|237.12|234.92|237.12|234.92|236.48|234.28|0
1642088350000|2022-01-13 15:39:10|237.24|235.04|237.5|235.3|237.5|235.3|237.12|234.92|0
1642088360000|2022-01-13 15:39:20|237.37|235.17|237.63|235.43|237.63|235.43|237.37|235.17|0
1642088370000|2022-01-13 15:39:30|237.76|235.56|237.5|235.3|237.76|235.56|237.37|235.17|0
1642088380000|2022-01-13 15:39:40|237.63|235.43|237.75|235.55|237.88|235.68|237.63|235.43|0
1642088390000|2022-01-13 15:39:50|237.24|235.04|236.6|234.4|237.24|235.04|236.6|234.4|0
1642088400000|2022-01-13 15:40:00|236.86|234.66|236.22|234.02|236.86|234.66|236.22|234.02|0
1642088410000|2022-01-13 15:40:10|235.97|233.77|236.22|234.02|236.22|234.02|235.97|233.77|0
1642088420000|2022-01-13 15:40:20|235.84|233.64|236.35|234.15|236.35|234.15|235.84|233.64|0
1642088430000|2022-01-13 15:40:30|236.22|234.02|235.71|233.51|236.22|234.02|235.71|233.51|0
1642088440000|2022-01-13 15:40:40|235.97|233.77|235.46|233.26|235.97|233.77|235.46|233.26|0
1642088450000|2022-01-13 15:40:50|235.71|233.51|235.58|233.38|235.71|233.51|235.46|233.26|0
1642088460000|2022-01-13 15:41:00|235.97|233.77|235.58|233.38|235.97|233.77|235.58|233.38|0
1642088470000|2022-01-13 15:41:10|235.46|233.26|236.22|234.02|236.22|234.02|235.46|233.26|0
1642088480000|2022-01-13 15:41:20|236.09|233.89|236.22|234.02|236.22|234.02|236.09|233.89|0
1642088490000|2022-01-13 15:41:30|236.48|234.28|236.09|233.89|236.48|234.28|236.09|233.89|0
1642088500000|2022-01-13 15:41:40|236.35|234.15|236.09|233.89|236.35|234.15|236.09|233.89|0
1642088510000|2022-01-13 15:41:50|236.22|234.02|236.6|234.4|236.6|234.4|236.22|234.02|0
1642088520000|2022-01-13 15:42:00|236.09|233.89|236.09|233.89|236.09|233.89|236.09|233.89|0
1642088530000|2022-01-13 15:42:10|236.48|234.28|236.48|234.28|236.48|234.28|236.35|234.15|0
1642088540000|2022-01-13 15:42:20|236.6|234.4|236.6|234.4|236.6|234.4|236.48|234.28|0
1642088550000|2022-01-13 15:42:30|236.73|234.53|236.99|234.79|236.99|234.79|236.73|234.53|0
1642088560000|2022-01-13 15:42:40|237.24|235.04|237.37|235.17|237.37|235.17|237.24|235.04|0
1642088570000|2022-01-13 15:42:50|237.24|235.04|237.24|235.04|237.24|235.04|236.99|234.79|0
1642088580000|2022-01-13 15:43:00|236.99|234.79|236.86|234.66|236.99|234.79|236.73|234.53|0
1642088590000|2022-01-13 15:43:10|236.99|234.79|236.99|234.79|237.11|234.91|236.99|234.79|0
1642088600000|2022-01-13 15:43:20|236.86|234.66|236.73|234.53|236.99|234.79|236.73|234.53|0
1642088610000|2022-01-13 15:43:30|236.6|234.4|236.35|234.15|236.6|234.4|236.22|234.02|0
1642088620000|2022-01-13 15:43:40|236.22|234.02|236.47|234.27|236.47|234.27|236.22|234.02|0
1642088630000|2022-01-13 15:43:50|236.6|234.4|236.86|234.66|236.86|234.66|236.6|234.4|0
1642088640000|2022-01-13 15:44:00|236.73|234.53|236.09|233.89|236.73|234.53|236.09|233.89|0
1642088650000|2022-01-13 15:44:10|235.96|233.76|236.09|233.89|236.09|233.89|235.84|233.64|0
1642088660000|2022-01-13 15:44:20|236.22|234.02|236.73|234.53|236.73|234.53|236.22|234.02|0
1642088670000|2022-01-13 15:44:30|236.99|234.79|237.75|235.55|237.75|235.55|236.99|234.79|0
1642088680000|2022-01-13 15:44:40|237.62|235.42|237.62|235.42|237.62|235.42|237.5|235.3|0
1642088690000|2022-01-13 15:44:50|237.5|235.3|237.62|235.42|237.62|235.42|237.37|235.17|0
1642088700000|2022-01-13 15:45:00|237.37|235.17|237.37|235.17|237.37|235.17|237.24|235.04|0
1642088710000|2022-01-13 15:45:10|237.88|235.68|238.65|236.45|238.65|236.45|237.88|235.68|0
1642088720000|2022-01-13 15:45:20|238.27|236.07|238.14|235.94|238.27|236.07|238.01|235.81|0
1642088730000|2022-01-13 15:45:30|237.75|235.55|237.24|235.04|237.75|235.55|236.98|234.78|0
1642088740000|2022-01-13 15:45:40|237.37|235.17|236.6|234.4|237.37|235.17|236.6|234.4|0
1642088750000|2022-01-13 15:45:50|236.35|234.15|236.47|234.27|236.6|234.4|236.35|234.15|0
1642088760000|2022-01-13 15:46:00|235.96|233.76|236.09|233.89|236.09|233.89|235.96|233.76|0
1642088770000|2022-01-13 15:46:10|236.47|234.27|236.47|234.27|236.6|234.4|236.47|234.27|0
1642088780000|2022-01-13 15:46:20|235.71|233.51|235.33|233.13|235.84|233.64|235.33|233.13|0
1642088790000|2022-01-13 15:46:30|235.58|233.38|235.9|233.7|235.9|233.7|235.58|233.38|0
1642088800000|2022-01-13 15:46:40|236.22|234.02|236.22|234.02|236.35|234.15|236.22|234.02|0
1642088810000|2022-01-13 15:46:50|236.09|233.89|235.71|233.51|236.22|234.02|235.71|233.51|0
1642088820000|2022-01-13 15:47:00|235.96|233.76|235.96|233.76|236.09|233.89|235.96|233.76|0
1642088830000|2022-01-13 15:47:10|236.22|234.02|236.6|234.4|236.6|234.4|236.22|234.02|0
1642088840000|2022-01-13 15:47:20|236.86|234.66|236.86|234.66|236.86|234.66|236.73|234.53|0
1642088850000|2022-01-13 15:47:30|236.6|234.4|236.6|234.4|236.67|234.47|236.6|234.4|0
1642088860000|2022-01-13 15:47:40|236.47|234.27|236.34|234.14|236.6|234.4|236.34|234.14|0
1642088870000|2022-01-13 15:47:50|236.22|234.02|236.47|234.27|236.47|234.27|236.22|234.02|0
1642088880000|2022-01-13 15:48:00|236.34|234.14|236.6|234.4|236.6|234.4|236.34|234.14|0
1642088890000|2022-01-13 15:48:10|236.47|234.27|236.34|234.14|236.47|234.27|236.22|234.02|0
1642088900000|2022-01-13 15:48:20|236.22|234.02|236.22|234.02|236.22|234.02|236.22|234.02|0
1642088910000|2022-01-13 15:48:30|236.34|234.14|235.83|233.63|236.34|234.14|235.83|233.63|0
1642088920000|2022-01-13 15:48:40|236.09|233.89|236.47|234.27|236.47|234.27|236.09|233.89|0
1642088930000|2022-01-13 15:48:50|236.6|234.4|236.6|234.4|236.6|234.4|236.47|234.27|0
1642088940000|2022-01-13 15:49:00|236.47|234.27|236.86|234.66|236.98|234.78|236.47|234.27|0
1642088950000|2022-01-13 15:49:10|236.73|234.53|236.22|234.02|236.73|234.53|236.22|234.02|0
1642088960000|2022-01-13 15:49:20|236.34|234.14|236.47|234.27|236.47|234.27|236.34|234.14|0
1642088970000|2022-01-13 15:49:30|236.34|234.14|236.47|234.27|236.73|234.53|236.34|234.14|0
1642088980000|2022-01-13 15:49:40|236.6|234.4|236.73|234.53|236.73|234.53|236.6|234.4|0
1642088990000|2022-01-13 15:49:50|236.85|234.65|237.24|235.04|237.24|235.04|236.85|234.65|0
1642089000000|2022-01-13 15:50:00|237.37|235.17|237.88|235.68|237.88|235.68|237.37|235.17|0
1642089010000|2022-01-13 15:50:10|238.13|235.93|238.78|236.58|238.78|236.58|238.13|235.93|0
1642089020000|2022-01-13 15:50:20|239.03|236.83|239.55|237.35|239.55|237.35|239.03|236.83|0
1642089030000|2022-01-13 15:50:30|240.32|238.12|240.32|238.12|240.32|238.12|240.06|237.86|0
1642089040000|2022-01-13 15:50:40|241.23|239.03|240.58|238.38|241.36|239.16|240.58|238.38|0
1642089050000|2022-01-13 15:50:50|240.71|238.51|241.35|239.15|241.35|239.15|240.32|238.12|0
1642089060000|2022-01-13 15:51:00|241.48|239.28|242.26|240.06|242.26|240.06|241.48|239.28|0
1642089070000|2022-01-13 15:51:10|242.13|239.93|240.97|238.77|242.13|239.93|240.97|238.77|0
1642089080000|2022-01-13 15:51:20|240.84|238.64|241.23|239.03|241.23|239.03|240.84|238.64|0
1642089090000|2022-01-13 15:51:30|241.61|239.41|241.61|239.41|241.74|239.54|241.61|239.41|0
1642089100000|2022-01-13 15:51:40|241.74|239.54|242.26|240.06|242.26|240.06|241.74|239.54|0
1642089110000|2022-01-13 15:51:50|242.39|240.19|242.2|240|242.39|240.19|242.13|239.93|0
1642089120000|2022-01-13 15:52:00|242.52|240.32|242.13|239.93|242.52|240.32|242.13|239.93|0
1642089130000|2022-01-13 15:52:10|242.26|240.06|242|239.8|242.26|240.06|242|239.8|0
1642089140000|2022-01-13 15:52:20|242.13|239.93|242.91|240.71|242.91|240.71|242.13|239.93|0
1642089150000|2022-01-13 15:52:30|243.17|240.97|243.17|240.97|243.69|241.49|243.17|240.97|0
1642089160000|2022-01-13 15:52:40|242.98|240.78|241.74|239.54|242.98|240.78|241.74|239.54|0
1642089170000|2022-01-13 15:52:50|241.61|239.41|238.04|235.84|241.74|239.54|238.04|235.84|0
1642089180000|2022-01-13 15:53:00|238.17|235.97|239.39|237.19|239.39|237.19|237.78|235.58|0
1642089190000|2022-01-13 15:53:10|239.13|236.93|242.79|240.59|242.79|240.59|239.13|236.93|0
1642089200000|2022-01-13 15:53:20|242.66|240.46|242.66|240.46|242.66|240.46|242.53|240.33|0
1642089210000|2022-01-13 15:53:30|242.98|240.78|243.05|240.85|243.17|240.97|242.98|240.78|0
1642089220000|2022-01-13 15:53:40|242.66|240.46|242.53|240.33|242.66|240.46|242.53|240.33|0
1642089230000|2022-01-13 15:53:50|242.79|240.59|242.27|240.07|242.92|240.72|242.27|240.07|0
1642089240000|2022-01-13 15:54:00|242.66|240.46|243.17|240.97|243.17|240.97|242.66|240.46|0
1642089250000|2022-01-13 15:54:10|243.69|241.49|243.3|241.1|243.69|241.49|243.3|241.1|0
1642089260000|2022-01-13 15:54:20|243.17|240.97|243.17|240.97|243.17|240.97|243.17|240.97|0
1642089270000|2022-01-13 15:54:30|243.04|240.84|242.98|240.78|243.04|240.84|242.92|240.72|0
1642089280000|2022-01-13 15:54:40|242.79|240.59|242.79|240.59|242.79|240.59|242.53|240.33|0
1642089290000|2022-01-13 15:54:50|243.17|240.97|242.91|240.71|243.3|241.1|242.91|240.71|0
1642089300000|2022-01-13 15:55:00|242.53|240.33|242.27|240.07|242.53|240.33|242.27|240.07|0
1642089310000|2022-01-13 15:55:10|242.53|240.33|241.75|239.55|242.53|240.33|241.75|239.55|0
1642089320000|2022-01-13 15:55:20|242.27|240.07|242.01|239.81|242.53|240.33|242.01|239.81|0
1642089330000|2022-01-13 15:55:30|242.14|239.94|242.27|240.07|242.27|240.07|242.14|239.94|0
1642089340000|2022-01-13 15:55:40|242.4|240.2|242.27|240.07|242.4|240.2|242.01|239.81|0
1642089350000|2022-01-13 15:55:50|242.14|239.94|241.88|239.68|242.14|239.94|241.75|239.55|0
1642089360000|2022-01-13 15:56:00|242.27|240.07|242.01|239.81|242.27|240.07|242.01|239.81|0
1642089370000|2022-01-13 15:56:10|241.88|239.68|241.62|239.42|241.88|239.68|241.62|239.42|0
1642089380000|2022-01-13 15:56:20|241.75|239.55|241.49|239.29|241.75|239.55|241.23|239.03|0
1642089390000|2022-01-13 15:56:30|241.36|239.16|241.49|239.29|241.62|239.42|241.36|239.16|0
1642089400000|2022-01-13 15:56:40|240.85|238.65|240.59|238.39|240.85|238.65|240.46|238.26|0
1642089410000|2022-01-13 15:56:50|240.46|238.26|240.98|238.78|240.98|238.78|240.46|238.26|0
1642089420000|2022-01-13 15:57:00|241.1|238.9|241.23|239.03|241.23|239.03|241.1|238.9|0
1642089430000|2022-01-13 15:57:10|241.36|239.16|241.23|239.03|241.36|239.16|240.98|238.78|0
1642089440000|2022-01-13 15:57:20|241.1|238.9|241.36|239.16|241.36|239.16|241.1|238.9|0
1642089450000|2022-01-13 15:57:30|241.49|239.29|241.49|239.29|241.49|239.29|241.49|239.29|0
1642089460000|2022-01-13 15:57:40|241.36|239.16|241.49|239.29|241.49|239.29|241.36|239.16|0
1642089470000|2022-01-13 15:57:50|241.36|239.16|241.36|239.16|241.36|239.16|241.23|239.03|0
1642089480000|2022-01-13 15:58:00|241.23|239.03|240.97|238.77|241.23|239.03|240.85|238.65|0
1642089490000|2022-01-13 15:58:10|241.1|238.9|240.59|238.39|241.1|238.9|240.46|238.26|0
1642089500000|2022-01-13 15:58:20|240.72|238.52|240.72|238.52|240.97|238.77|240.72|238.52|0
1642089510000|2022-01-13 15:58:30|240.59|238.39|240.59|238.39|240.59|238.39|240.33|238.13|0
1642089520000|2022-01-13 15:58:40|240.46|238.26|240.33|238.13|240.59|238.39|240.33|238.13|0
1642089530000|2022-01-13 15:58:50|240.2|238|240.07|237.87|240.33|238.13|240.07|237.87|0
1642089540000|2022-01-13 15:59:00|239.94|237.74|240.46|238.26|240.46|238.26|239.94|237.74|0
1642089550000|2022-01-13 15:59:10|240.59|238.39|240.46|238.26|240.59|238.39|240.33|238.13|0
1642089560000|2022-01-13 15:59:20|240.59|238.39|240.72|238.52|240.72|238.52|240.59|238.39|0
1642089570000|2022-01-13 15:59:30|240.85|238.65|240.72|238.52|240.85|238.65|240.72|238.52|0
1642089580000|2022-01-13 15:59:40|240.85|238.65|240.72|238.52|240.85|238.65|240.72|238.52|0
1642089590000|2022-01-13 15:59:50|240.59|238.39|240.46|238.26|240.59|238.39|240.46|238.26|0
1642089600000|2022-01-13 16:00:00|240.59|238.39|240.97|238.77|240.97|238.77|240.59|238.39|0
1642089610000|2022-01-13 16:00:10|241.1|238.9|241.36|239.16|241.36|239.16|241.1|238.9|0
1642089620000|2022-01-13 16:00:20|241.1|238.9|240.2|238|241.1|238.9|240.2|238|0
1642089630000|2022-01-13 16:00:30|240.07|237.87|240.59|238.39|240.59|238.39|240.07|237.87|0
1642089640000|2022-01-13 16:00:40|240.46|238.26|239.94|237.74|240.46|238.26|239.94|237.74|0
1642089650000|2022-01-13 16:00:50|239.3|237.1|239.17|236.97|239.3|237.1|239.17|236.97|0
1642089660000|2022-01-13 16:01:00|239.3|237.1|239.69|237.49|239.82|237.62|239.3|237.1|0
1642089670000|2022-01-13 16:01:10|239.82|237.62|239.56|237.36|239.82|237.62|239.56|237.36|0
1642089680000|2022-01-13 16:01:20|239.5|237.3|239.43|237.23|239.56|237.36|239.43|237.23|0
1642089690000|2022-01-13 16:01:30|239.3|237.1|238.66|236.46|239.43|237.23|238.66|236.46|0
1642089700000|2022-01-13 16:01:40|238.92|236.72|239.05|236.85|239.3|237.1|238.92|236.72|0
1642089710000|2022-01-13 16:01:50|239.17|236.97|239.56|237.36|239.56|237.36|239.17|236.97|0
1642089720000|2022-01-13 16:02:00|239.3|237.1|239.17|236.97|239.43|237.23|239.17|236.97|0
1642089730000|2022-01-13 16:02:10|239.05|236.85|239.43|237.23|239.56|237.36|239.05|236.85|0
1642089740000|2022-01-13 16:02:20|239.3|237.1|239.17|236.97|239.43|237.23|239.17|236.97|0
1642089750000|2022-01-13 16:02:30|239.3|237.1|239.3|237.1|239.43|237.23|239.17|236.97|0
1642089760000|2022-01-13 16:02:40|238.92|236.72|239.94|237.74|239.94|237.74|238.92|236.72|0
1642089770000|2022-01-13 16:02:50|239.81|237.61|239.94|237.74|239.94|237.74|239.81|237.61|0
1642089780000|2022-01-13 16:03:00|240.07|237.87|240.59|238.39|240.59|238.39|240.07|237.87|0
1642089790000|2022-01-13 16:03:10|240.71|238.51|240.71|238.51|240.84|238.64|240.71|238.51|0
1642089800000|2022-01-13 16:03:20|240.84|238.64|240.84|238.64|240.84|238.64|240.71|238.51|0
1642089810000|2022-01-13 16:03:30|240.59|238.39|240.97|238.77|240.97|238.77|240.59|238.39|0
1642089820000|2022-01-13 16:03:40|240.84|238.64|240.46|238.26|240.97|238.77|240.46|238.26|0
1642089830000|2022-01-13 16:03:50|240.84|238.64|241.23|239.03|241.23|239.03|240.84|238.64|0
1642089840000|2022-01-13 16:04:00|241.36|239.16|242.26|240.06|242.26|240.06|241.36|239.16|0
1642089850000|2022-01-13 16:04:10|242|239.8|242.78|240.58|242.78|240.58|242|239.8|0
1642089860000|2022-01-13 16:04:20|243.04|240.84|242.39|240.19|243.04|240.84|242.39|240.19|0
1642089870000|2022-01-13 16:04:30|241.88|239.68|240.97|238.77|241.88|239.68|240.97|238.77|0
1642089880000|2022-01-13 16:04:40|240.2|238|240.2|238|240.2|238|239.94|237.74|0
1642089890000|2022-01-13 16:04:50|240.33|238.13|240.84|238.64|240.84|238.64|240.33|238.13|0
1642089900000|2022-01-13 16:05:00|240.97|238.77|241.49|239.29|241.62|239.42|240.97|238.77|0
1642089910000|2022-01-13 16:05:10|240.97|238.77|240.33|238.13|240.97|238.77|240.33|238.13|0
1642089920000|2022-01-13 16:05:20|240.46|238.26|240.58|238.38|240.84|238.64|240.46|238.26|0
1642089930000|2022-01-13 16:05:30|240.71|238.51|240.71|238.51|240.71|238.51|240.46|238.26|0
1642089940000|2022-01-13 16:05:40|240.33|238.13|240.46|238.26|240.46|238.26|239.81|237.61|0
1642089950000|2022-01-13 16:05:50|240.33|238.13|240.58|238.38|240.58|238.38|240.2|238|0
1642089960000|2022-01-13 16:06:00|239.81|237.61|239.56|237.36|239.81|237.61|239.24|237.04|0
1642089970000|2022-01-13 16:06:10|239.68|237.48|238.66|236.46|239.68|237.48|238.66|236.46|0
1642089980000|2022-01-13 16:06:20|239.17|236.97|238.91|236.71|239.17|236.97|238.91|236.71|0
1642089990000|2022-01-13 16:06:30|239.17|236.97|239.56|237.36|239.56|237.36|239.17|236.97|0
1642090000000|2022-01-13 16:06:40|239.81|237.61|239.94|237.74|239.94|237.74|239.68|237.48|0
1642090010000|2022-01-13 16:06:50|239.68|237.48|239.3|237.1|239.68|237.48|239.3|237.1|0
1642090020000|2022-01-13 16:07:00|239.43|237.23|239.56|237.36|239.75|237.55|239.43|237.23|0
1642090030000|2022-01-13 16:07:10|239.43|237.23|239.56|237.36|239.56|237.36|239.3|237.1|0
1642090040000|2022-01-13 16:07:20|239.81|237.61|239.94|237.74|239.94|237.74|239.68|237.48|0
1642090050000|2022-01-13 16:07:30|239.81|237.61|239.68|237.48|239.81|237.61|239.68|237.48|0
1642090060000|2022-01-13 16:07:40|240.33|238.13|240.07|237.87|240.33|238.13|240.07|237.87|0
1642090070000|2022-01-13 16:07:50|240.2|238|240.2|238|240.33|238.13|240.07|237.87|0
1642090080000|2022-01-13 16:08:00|240.33|238.13|240.33|238.13|240.46|238.26|240.33|238.13|0
1642090090000|2022-01-13 16:08:10|240.07|237.87|239.81|237.61|240.07|237.87|239.81|237.61|0
1642090100000|2022-01-13 16:08:20|240.33|238.13|240.33|238.13|240.45|238.25|240.33|238.13|0
1642090110000|2022-01-13 16:08:30|240.2|238|240.2|238|240.2|238|240.2|238|0
1642090120000|2022-01-13 16:08:40|240.39|238.19|240.52|238.32|240.58|238.38|240.39|238.19|0
1642090130000|2022-01-13 16:08:50|240.33|238.13|240.45|238.25|240.45|238.25|240.33|238.13|0
1642090140000|2022-01-13 16:09:00|240.33|238.13|240.2|238|240.33|238.13|240.2|238|0
1642090150000|2022-01-13 16:09:10|240.45|238.25|240.2|238|240.45|238.25|240.07|237.87|0
1642090160000|2022-01-13 16:09:20|240.45|238.25|240.07|237.87|240.45|238.25|240.07|237.87|0
1642090170000|2022-01-13 16:09:30|240.2|238|240.2|238|240.2|238|240.07|237.87|0
1642090180000|2022-01-13 16:09:40|239.94|237.74|240.07|237.87|240.07|237.87|239.81|237.61|0
1642090190000|2022-01-13 16:09:50|240.2|238|240.2|238|240.2|238|240.07|237.87|0
1642090200000|2022-01-13 16:10:00|240.33|238.13|240.71|238.51|240.84|238.64|240.33|238.13|0
1642090210000|2022-01-13 16:10:10|240.84|238.64|240.97|238.77|240.97|238.77|240.71|238.51|0
1642090220000|2022-01-13 16:10:20|241.74|239.54|241.87|239.67|242|239.8|241.74|239.54|0
1642090230000|2022-01-13 16:10:30|241.61|239.41|241.29|239.09|241.87|239.67|241.29|239.09|0
1642090240000|2022-01-13 16:10:40|241.23|239.03|241.87|239.67|241.87|239.67|241.23|239.03|0
1642090250000|2022-01-13 16:10:50|242|239.8|243.04|240.84|243.04|240.84|242|239.8|0
1642090260000|2022-01-13 16:11:00|242.65|240.45|241.61|239.41|242.65|240.45|241.61|239.41|0
1642090270000|2022-01-13 16:11:10|241.74|239.54|242.26|240.06|242.26|240.06|241.74|239.54|0
1642090280000|2022-01-13 16:11:20|242.13|239.93|242|239.8|242.13|239.93|242|239.8|0
1642090290000|2022-01-13 16:11:30|242.13|239.93|242|239.8|242.13|239.93|242|239.8|0
1642090300000|2022-01-13 16:11:40|241.87|239.67|242.39|240.19|242.39|240.19|241.87|239.67|0
1642090310000|2022-01-13 16:11:50|242.52|240.32|242.91|240.71|242.91|240.71|242.52|240.32|0
1642090320000|2022-01-13 16:12:00|242.78|240.58|243.04|240.84|243.17|240.97|242.78|240.58|0
1642090330000|2022-01-13 16:12:10|242.91|240.71|242.65|240.45|242.91|240.71|242.65|240.45|0
1642090340000|2022-01-13 16:12:20|242.52|240.32|242.65|240.45|242.65|240.45|242.52|240.32|0
1642090350000|2022-01-13 16:12:30|242.78|240.58|242.52|240.32|242.78|240.58|242.52|240.32|0
1642090360000|2022-01-13 16:12:40|242|239.8|242|239.8|242|239.8|241.74|239.54|0
1642090370000|2022-01-13 16:12:50|242.13|239.93|242.26|240.06|242.26|240.06|242|239.8|0
1642090380000|2022-01-13 16:13:00|242.65|240.45|242.39|240.19|242.78|240.58|242.39|240.19|0
1642090390000|2022-01-13 16:13:10|242.26|240.06|241.61|239.41|242.26|240.06|241.35|239.15|0
1642090400000|2022-01-13 16:13:20|242|239.8|242.26|240.06|242.39|240.19|242|239.8|0
1642090410000|2022-01-13 16:13:30|242.13|239.93|242.39|240.19|242.39|240.19|242.13|239.93|0
1642090420000|2022-01-13 16:13:40|242.13|239.93|242.13|239.93|242.26|240.06|242.13|239.93|0
1642090430000|2022-01-13 16:13:50|242.26|240.06|242.13|239.93|242.26|240.06|242.13|239.93|0
1642090440000|2022-01-13 16:14:00|242.26|240.06|242.39|240.19|242.39|240.19|242.13|239.93|0
1642090450000|2022-01-13 16:14:10|241.74|239.54|242.13|239.93|242.13|239.93|241.74|239.54|0
1642090460000|2022-01-13 16:14:20|242.26|240.06|242.26|240.06|242.39|240.19|242.13|239.93|0
1642090470000|2022-01-13 16:14:30|242.39|240.19|242.26|240.06|242.39|240.19|242|239.8|0
1642090480000|2022-01-13 16:14:40|242|239.8|242.13|239.93|242.13|239.93|242|239.8|0
1642090490000|2022-01-13 16:14:50|242.26|240.06|242.65|240.45|242.65|240.45|242.26|240.06|0
1642090500000|2022-01-13 16:15:00|242.52|240.32|242.78|240.58|242.91|240.71|242.52|240.32|0
1642090510000|2022-01-13 16:15:10|242.26|240.06|242.52|240.32|242.65|240.45|242.26|240.06|0
1642090520000|2022-01-13 16:15:20|242.65|240.45|242.39|240.19|242.78|240.58|242.39|240.19|0
1642090530000|2022-01-13 16:15:30|242.52|240.32|242|239.8|242.52|240.32|242|239.8|0
1642090540000|2022-01-13 16:15:40|242.26|240.06|242.39|240.19|242.52|240.32|242.26|240.06|0
1642090550000|2022-01-13 16:15:50|242.52|240.32|242.39|240.19|242.65|240.45|242.39|240.19|0
1642090560000|2022-01-13 16:16:00|242.26|240.06|240.58|238.38|242.26|240.06|240.58|238.38|0
1642090570000|2022-01-13 16:16:10|240.71|238.51|240.58|238.38|240.71|238.51|240.45|238.25|0
1642090580000|2022-01-13 16:16:20|240.97|238.77|241.1|238.9|241.1|238.9|240.84|238.64|0
1642090590000|2022-01-13 16:16:30|241.22|239.02|240.71|238.51|241.22|239.02|240.71|238.51|0
1642090600000|2022-01-13 16:16:40|240.58|238.38|240.97|238.77|240.97|238.77|240.58|238.38|0
1642090610000|2022-01-13 16:16:50|240.71|238.51|241.48|239.28|241.48|239.28|240.71|238.51|0
1642090620000|2022-01-13 16:17:00|241.61|239.41|241.87|239.67|241.87|239.67|241.61|239.41|0
1642090630000|2022-01-13 16:17:10|241.74|239.54|241.48|239.28|241.74|239.54|241.48|239.28|0
1642090640000|2022-01-13 16:17:20|240.97|238.77|241.09|238.89|241.22|239.02|240.97|238.77|0
1642090650000|2022-01-13 16:17:30|240.97|238.77|241.22|239.02|241.22|239.02|240.97|238.77|0
1642090660000|2022-01-13 16:17:40|241.61|239.41|241.22|239.02|241.61|239.41|241.22|239.02|0
1642090670000|2022-01-13 16:17:50|241.35|239.15|240.84|238.64|241.35|239.15|240.71|238.51|0
1642090680000|2022-01-13 16:18:00|240.71|238.51|241.09|238.89|241.22|239.02|240.71|238.51|0
1642090690000|2022-01-13 16:18:10|240.97|238.77|240.97|238.77|240.97|238.77|240.97|238.77|0
1642090700000|2022-01-13 16:18:20|241.22|239.02|241.22|239.02|241.22|239.02|241.22|239.02|0
1642090710000|2022-01-13 16:18:30|241.09|238.89|241.09|238.89|241.09|238.89|240.97|238.77|0
1642090720000|2022-01-13 16:18:40|241.35|239.15|240.97|238.77|241.35|239.15|240.97|238.77|0
1642090730000|2022-01-13 16:18:50|241.09|238.89|241.09|238.89|241.22|239.02|241.09|238.89|0
1642090740000|2022-01-13 16:19:00|241.35|239.15|241.87|239.67|241.87|239.67|241.35|239.15|0
1642090750000|2022-01-13 16:19:10|242|239.8|242|239.8|242|239.8|241.87|239.67|0
1642090760000|2022-01-13 16:19:20|242.13|239.93|242.13|239.93|242.39|240.19|242|239.8|0
1642090770000|2022-01-13 16:19:30|242.26|240.06|241.74|239.54|242.26|240.06|241.74|239.54|0
1642090780000|2022-01-13 16:19:40|241.87|239.67|242.13|239.93|242.13|239.93|241.87|239.67|0
1642090790000|2022-01-13 16:19:50|242|239.8|242.26|240.06|242.26|240.06|242|239.8|0
1642090800000|2022-01-13 16:20:00|242.13|239.93|242.38|240.18|242.38|240.18|241.87|239.67|0
1642090810000|2022-01-13 16:20:10|242.26|240.06|242.13|239.93|242.26|240.06|242.13|239.93|0
1642090820000|2022-01-13 16:20:20|242.26|240.06|242.26|240.06|242.26|240.06|242.13|239.93|0
1642090830000|2022-01-13 16:20:30|242.38|240.18|242.13|239.93|242.51|240.31|242.13|239.93|0
1642090840000|2022-01-13 16:20:40|242|239.8|241.74|239.54|242|239.8|241.74|239.54|0
1642090850000|2022-01-13 16:20:50|241.22|239.02|241.35|239.15|241.35|239.15|241.09|238.89|0
1642090860000|2022-01-13 16:21:00|241.09|238.89|240.45|238.25|241.09|238.89|240.45|238.25|0
1642090870000|2022-01-13 16:21:10|240.06|237.86|240.32|238.12|240.32|238.12|239.68|237.48|0
1642090880000|2022-01-13 16:21:20|240.19|237.99|239.93|237.73|240.19|237.99|239.55|237.35|0
1642090890000|2022-01-13 16:21:30|239.81|237.61|239.93|237.73|239.93|237.73|239.81|237.61|0
1642090900000|2022-01-13 16:21:40|240.06|237.86|239.04|236.84|240.06|237.86|239.04|236.84|0
1642090910000|2022-01-13 16:21:50|239.16|236.96|239.16|236.96|239.29|237.09|239.16|236.96|0
1642090920000|2022-01-13 16:22:00|239.04|236.84|239.42|237.22|239.42|237.22|239.04|236.84|0
1642090930000|2022-01-13 16:22:10|239.29|237.09|239.55|237.35|239.55|237.35|239.29|237.09|0
1642090940000|2022-01-13 16:22:20|239.29|237.09|239.55|237.35|239.68|237.48|239.29|237.09|0
1642090950000|2022-01-13 16:22:30|239.16|236.96|239.55|237.35|239.55|237.35|239.16|236.96|0
1642090960000|2022-01-13 16:22:40|239.42|237.22|239.29|237.09|239.55|237.35|239.29|237.09|0
1642090970000|2022-01-13 16:22:50|239.42|237.22|239.29|237.09|239.42|237.22|239.04|236.84|0
1642090980000|2022-01-13 16:23:00|239.36|237.16|239.42|237.22|239.42|237.22|239.29|237.09|0
1642090990000|2022-01-13 16:23:10|239.29|237.09|239.03|236.83|239.29|237.09|239.03|236.83|0
1642091000000|2022-01-13 16:23:20|239.1|236.9|238.91|236.71|239.1|236.9|238.91|236.71|0
1642091010000|2022-01-13 16:23:30|239.03|236.83|239.03|236.83|239.03|236.83|239.03|236.83|0
1642091020000|2022-01-13 16:23:40|238.91|236.71|238.52|236.32|238.91|236.71|238.52|236.32|0
1642091030000|2022-01-13 16:23:50|238.78|236.58|238.91|236.71|238.91|236.71|238.65|236.45|0
1642091040000|2022-01-13 16:24:00|238.78|236.58|238.78|236.58|238.91|236.71|238.78|236.58|0
1642091050000|2022-01-13 16:24:10|238.65|236.45|238.14|235.94|238.65|236.45|238.14|235.94|0
1642091060000|2022-01-13 16:24:20|237.88|235.68|237.63|235.43|237.88|235.68|237.5|235.3|0
1642091070000|2022-01-13 16:24:30|237.5|235.3|237.5|235.3|237.5|235.3|237.5|235.3|0
1642091080000|2022-01-13 16:24:40|237.63|235.43|237.63|235.43|237.75|235.55|237.63|235.43|0
1642091090000|2022-01-13 16:24:50|237.5|235.3|237.63|235.43|237.63|235.43|237.37|235.17|0
1642091100000|2022-01-13 16:25:00|237.5|235.3|237.88|235.68|237.88|235.68|237.5|235.3|0
1642091110000|2022-01-13 16:25:10|237.63|235.43|237.37|235.17|237.75|235.55|237.37|235.17|0
1642091120000|2022-01-13 16:25:20|237.63|235.43|237.5|235.3|237.75|235.55|237.5|235.3|0
1642091130000|2022-01-13 16:25:30|237.63|235.43|237.63|235.43|237.63|235.43|237.5|235.3|0
1642091140000|2022-01-13 16:25:40|237.88|235.68|237.5|235.3|237.88|235.68|237.5|235.3|0
1642091150000|2022-01-13 16:25:50|237.63|235.43|237.5|235.3|237.63|235.43|237.37|235.17|0
1642091160000|2022-01-13 16:26:00|237.63|235.43|237.12|234.92|237.63|235.43|237.12|234.92|0
1642091170000|2022-01-13 16:26:10|236.99|234.79|236.99|234.79|236.99|234.79|236.99|234.79|0
1642091180000|2022-01-13 16:26:20|236.86|234.66|236.86|234.66|236.99|234.79|236.73|234.53|0
1642091190000|2022-01-13 16:26:30|236.99|234.79|236.99|234.79|236.99|234.79|236.99|234.79|0
1642091200000|2022-01-13 16:26:40|236.86|234.66|237.24|235.04|237.24|235.04|236.86|234.66|0
1642091210000|2022-01-13 16:26:50|237.37|235.17|237.37|235.17|237.37|235.17|237.24|235.04|0
1642091220000|2022-01-13 16:27:00|237.24|235.04|237.12|234.92|237.37|235.17|237.12|234.92|0
1642091230000|2022-01-13 16:27:10|237.24|235.04|237.24|235.04|237.5|235.3|237.24|235.04|0
1642091240000|2022-01-13 16:27:20|237.12|234.92|237.24|235.04|237.24|235.04|237.12|234.92|0
1642091250000|2022-01-13 16:27:30|237.37|235.17|237.12|234.92|237.37|235.17|237.12|234.92|0
1642091260000|2022-01-13 16:27:40|237.24|235.04|236.99|234.79|237.24|235.04|236.99|234.79|0
1642091270000|2022-01-13 16:27:50|237.12|234.92|237.12|234.92|237.12|234.92|236.99|234.79|0
1642091280000|2022-01-13 16:28:00|237.24|235.04|237.37|235.17|237.37|235.17|237.12|234.92|0
1642091290000|2022-01-13 16:28:10|237.24|235.04|236.99|234.79|237.24|235.04|236.99|234.79|0
1642091300000|2022-01-13 16:28:20|237.12|234.92|236.99|234.79|237.12|234.92|236.99|234.79|0
1642091310000|2022-01-13 16:28:30|237.12|234.92|236.61|234.41|237.12|234.92|236.61|234.41|0
1642091320000|2022-01-13 16:28:40|236.73|234.53|236.61|234.41|236.73|234.53|236.61|234.41|0
1642091330000|2022-01-13 16:28:50|236.73|234.53|236.35|234.15|236.73|234.53|236.22|234.02|0
1642091340000|2022-01-13 16:29:00|236.48|234.28|236.35|234.15|236.48|234.28|236.35|234.15|0
1642091350000|2022-01-13 16:29:10|236.22|234.02|235.46|233.26|236.35|234.15|235.46|233.26|0
1642091360000|2022-01-13 16:29:20|235.33|233.13|235.59|233.39|235.59|233.39|235.33|233.13|0
1642091370000|2022-01-13 16:29:30|235.46|233.26|235.33|233.13|235.46|233.26|235.08|232.88|0
1642091380000|2022-01-13 16:29:40|235.46|233.26|235.46|233.26|235.46|233.26|235.21|233.01|0
1642091390000|2022-01-13 16:29:50|235.33|233.13|235.46|233.26|235.46|233.26|235.33|233.13|0
1642091400000|2022-01-13 16:30:00|235.59|233.39|235.71|233.51|235.71|233.51|235.59|233.39|0
1642091410000|2022-01-13 16:30:10|235.59|233.39|234.83|232.63|235.59|233.39|234.83|232.63|0
1642091420000|2022-01-13 16:30:20|235.08|232.88|235.33|233.13|235.46|233.26|235.08|232.88|0
1642091430000|2022-01-13 16:30:30|235.46|233.26|235.97|233.77|235.97|233.77|235.46|233.26|0
1642091440000|2022-01-13 16:30:40|235.84|233.64|235.97|233.77|235.97|233.77|235.84|233.64|0
1642091450000|2022-01-13 16:30:50|236.1|233.9|236.1|233.9|236.1|233.9|235.97|233.77|0
1642091460000|2022-01-13 16:31:00|236.22|234.02|235.84|233.64|236.22|234.02|235.71|233.51|0
1642091470000|2022-01-13 16:31:10|235.71|233.51|235.84|233.64|235.84|233.64|235.71|233.51|0
1642091480000|2022-01-13 16:31:20|235.97|233.77|235.97|233.77|235.97|233.77|235.97|233.77|0
1642091490000|2022-01-13 16:31:30|236.1|233.9|236.22|234.02|236.22|234.02|235.97|233.77|0
1642091500000|2022-01-13 16:31:40|236.35|234.15|236.35|234.15|236.35|234.15|236.22|234.02|0
1642091510000|2022-01-13 16:31:50|236.48|234.28|236.22|234.02|236.6|234.4|236.22|234.02|0
1642091520000|2022-01-13 16:32:00|236.48|234.28|236.22|234.02|236.48|234.28|236.22|234.02|0
1642091530000|2022-01-13 16:32:10|236.1|233.9|235.84|233.64|236.1|233.9|235.84|233.64|0
1642091540000|2022-01-13 16:32:20|236.35|234.15|236.35|234.15|236.35|234.15|236.22|234.02|0
1642091550000|2022-01-13 16:32:30|236.48|234.28|236.48|234.28|236.48|234.28|236.22|234.02|0
1642091560000|2022-01-13 16:32:40|236.6|234.4|236.6|234.4|236.6|234.4|236.6|234.4|0
1642091570000|2022-01-13 16:32:50|236.73|234.53|236.73|234.53|236.73|234.53|236.6|234.4|0
1642091580000|2022-01-13 16:33:00|236.6|234.4|236.48|234.28|236.6|234.4|236.35|234.15|0
1642091590000|2022-01-13 16:33:10|236.6|234.4|236.6|234.4|236.6|234.4|236.48|234.28|0
1642091610000|2022-01-13 16:33:30|236.73|234.53|236.73|234.53|236.86|234.66|236.73|234.53|0
1642091630000|2022-01-13 16:33:50|236.6|234.4|236.22|234.02|236.6|234.4|236.22|234.02|0
1642091640000|2022-01-13 16:34:00|236.35|234.15|236.35|234.15|236.6|234.4|236.35|234.15|0
1642091650000|2022-01-13 16:34:10|236.22|234.02|235.84|233.64|236.22|234.02|235.84|233.64|0
1642091660000|2022-01-13 16:34:20|235.71|233.51|235.59|233.39|235.71|233.51|235.59|233.39|0
1642091670000|2022-01-13 16:34:30|235.71|233.51|235.46|233.26|235.71|233.51|235.46|233.26|0
1642091680000|2022-01-13 16:34:40|235.33|233.13|235.46|233.26|235.46|233.26|235.33|233.13|0
1642091690000|2022-01-13 16:34:50|235.59|233.39|235.84|233.64|235.91|233.71|235.59|233.39|0
1642091700000|2022-01-13 16:35:00|235.97|233.77|235.71|233.51|235.97|233.77|235.71|233.51|0
1642091710000|2022-01-13 16:35:10|235.59|233.39|235.59|233.39|235.59|233.39|235.46|233.26|0
1642091720000|2022-01-13 16:35:20|235.46|233.26|235.46|233.26|235.59|233.39|235.46|233.26|0
1642091730000|2022-01-13 16:35:30|235.59|233.39|235.71|233.51|235.71|233.51|235.46|233.26|0
1642091740000|2022-01-13 16:35:40|235.78|233.58|235.84|233.64|235.84|233.64|235.71|233.51|0
1642091750000|2022-01-13 16:35:50|235.78|233.58|235.71|233.51|235.84|233.64|235.71|233.51|0
1642091770000|2022-01-13 16:36:10|235.84|233.64|235.84|233.64|235.84|233.64|235.71|233.51|0
1642091780000|2022-01-13 16:36:20|235.71|233.51|235.71|233.51|235.71|233.51|235.71|233.51|0
1642091790000|2022-01-13 16:36:30|235.84|233.64|235.71|233.51|235.84|233.64|235.71|233.51|0
1642091800000|2022-01-13 16:36:40|235.58|233.38|235.46|233.26|235.58|233.38|235.46|233.26|0
1642091810000|2022-01-13 16:36:50|235.08|232.88|234.95|232.75|235.2|233|234.95|232.75|0
1642091820000|2022-01-13 16:37:00|235.2|233|235.08|232.88|235.2|233|234.95|232.75|0
1642091830000|2022-01-13 16:37:10|234.82|232.62|235.08|232.88|235.08|232.88|234.82|232.62|0
1642091840000|2022-01-13 16:37:20|234.57|232.37|234.32|232.12|234.57|232.37|234.32|232.12|0
1642091850000|2022-01-13 16:37:30|234.44|232.24|234.32|232.12|234.44|232.24|234.32|232.12|0
1642091860000|2022-01-13 16:37:40|234.44|232.24|234.32|232.12|234.44|232.24|234.32|232.12|0
1642091870000|2022-01-13 16:37:50|234.44|232.24|234.82|232.62|234.82|232.62|234.44|232.24|0
1642091880000|2022-01-13 16:38:00|234.7|232.5|234.06|231.86|234.7|232.5|234.06|231.86|0
1642091890000|2022-01-13 16:38:10|233.94|231.74|234.44|232.24|234.44|232.24|233.94|231.74|0
1642091900000|2022-01-13 16:38:20|234.57|232.37|234.57|232.37|234.7|232.5|234.57|232.37|0
1642091910000|2022-01-13 16:38:30|234.19|231.99|234.44|232.24|234.44|232.24|234.19|231.99|0
1642091920000|2022-01-13 16:38:40|234.32|232.12|234.44|232.24|234.44|232.24|234.32|232.12|0
1642091930000|2022-01-13 16:38:50|234.57|232.37|234.44|232.24|234.57|232.37|234.44|232.24|0
1642091940000|2022-01-13 16:39:00|234.32|232.12|234.06|231.86|234.32|232.12|234.06|231.86|0
1642091950000|2022-01-13 16:39:10|234.32|232.12|234.32|232.12|234.32|232.12|234.06|231.86|0
1642091960000|2022-01-13 16:39:20|234.19|231.99|234.32|232.12|234.32|232.12|234.19|231.99|0
1642091970000|2022-01-13 16:39:30|234.19|231.99|234.19|231.99|234.32|232.12|234.19|231.99|0
1642091980000|2022-01-13 16:39:40|234.06|231.86|233.94|231.74|234.06|231.86|233.94|231.74|0
1642091990000|2022-01-13 16:39:50|234.06|231.86|234.06|231.86|234.19|231.99|234.06|231.86|0
1642092000000|2022-01-13 16:40:00|234.19|231.99|233.81|231.61|234.19|231.99|233.81|231.61|0
1642092010000|2022-01-13 16:40:10|233.68|231.48|233.81|231.61|233.81|231.61|233.68|231.48|0
1642092020000|2022-01-13 16:40:20|233.94|231.74|233.81|231.61|233.94|231.74|233.81|231.61|0
1642092030000|2022-01-13 16:40:30|233.68|231.48|233.81|231.61|233.81|231.61|233.68|231.48|0
1642092040000|2022-01-13 16:40:40|233.68|231.48|233.68|231.48|233.81|231.61|233.68|231.48|0
1642092050000|2022-01-13 16:40:50|233.81|231.61|233.68|231.48|233.81|231.61|233.68|231.48|0
1642092060000|2022-01-13 16:41:00|233.81|231.61|233.94|231.74|233.94|231.74|233.81|231.61|0
1642092070000|2022-01-13 16:41:10|234.06|231.86|234.19|231.99|234.19|231.99|234.06|231.86|0
1642092080000|2022-01-13 16:41:20|234.06|231.86|233.94|231.74|234.06|231.86|233.94|231.74|0
1642092090000|2022-01-13 16:41:30|234.06|231.86|234.32|232.12|234.32|232.12|234.06|231.86|0
1642092100000|2022-01-13 16:41:40|234.44|232.24|234.57|232.37|234.57|232.37|234.44|232.24|0
1642092110000|2022-01-13 16:41:50|234.7|232.5|234.57|232.37|234.7|232.5|234.57|232.37|0
1642092120000|2022-01-13 16:42:00|234.44|232.24|234.57|232.37|234.57|232.37|234.44|232.24|0
1642092130000|2022-01-13 16:42:10|234.44|232.24|234.57|232.37|234.69|232.49|234.44|232.24|0
1642092140000|2022-01-13 16:42:20|234.69|232.49|234.57|232.37|234.69|232.49|234.57|232.37|0
1642092150000|2022-01-13 16:42:30|234.44|232.24|234.69|232.49|234.69|232.49|234.44|232.24|0
1642092160000|2022-01-13 16:42:40|234.44|232.24|234.57|232.37|234.57|232.37|234.44|232.24|0
1642092170000|2022-01-13 16:42:50|234.44|232.24|234.44|232.24|234.44|232.24|234.44|232.24|0
1642092180000|2022-01-13 16:43:00|234.31|232.11|234.19|231.99|234.31|232.11|234.19|231.99|0
1642092190000|2022-01-13 16:43:10|234.31|232.11|234.06|231.86|234.31|232.11|234.06|231.86|0
1642092200000|2022-01-13 16:43:20|233.94|231.74|234.06|231.86|234.06|231.86|233.94|231.74|0
1642092210000|2022-01-13 16:43:30|234.19|231.99|234.19|231.99|234.19|231.99|234.06|231.86|0
1642092220000|2022-01-13 16:43:40|234.31|232.11|234.44|232.24|234.44|232.24|234.31|232.11|0
1642092230000|2022-01-13 16:43:50|234.57|232.37|234.82|232.62|234.82|232.62|234.57|232.37|0
1642092240000|2022-01-13 16:44:00|234.63|232.43|234.44|232.24|234.63|232.43|234.44|232.24|0
1642092250000|2022-01-13 16:44:10|234.57|232.37|234.69|232.49|234.69|232.49|234.57|232.37|0
1642092260000|2022-01-13 16:44:20|234.82|232.62|234.82|232.62|234.82|232.62|234.82|232.62|0
1642092270000|2022-01-13 16:44:30|234.69|232.49|234.44|232.24|234.76|232.56|234.44|232.24|0
1642092280000|2022-01-13 16:44:40|234.57|232.37|234.44|232.24|234.57|232.37|234.44|232.24|0
1642092290000|2022-01-13 16:44:50|234.57|232.37|234.57|232.37|234.57|232.37|234.57|232.37|0
1642092300000|2022-01-13 16:45:00|234.44|232.24|234.31|232.11|234.44|232.24|234.31|232.11|0
1642092310000|2022-01-13 16:45:10|234.57|232.37|234.69|232.49|234.82|232.62|234.57|232.37|0
1642092320000|2022-01-13 16:45:20|234.82|232.62|234.82|232.62|234.82|232.62|234.82|232.62|0
1642092330000|2022-01-13 16:45:30|234.95|232.75|235.07|232.87|235.07|232.87|234.82|232.62|0
1642092340000|2022-01-13 16:45:40|234.95|232.75|235.2|233|235.2|233|234.95|232.75|0
1642092350000|2022-01-13 16:45:50|235.07|232.87|235.07|232.87|235.2|233|235.07|232.87|0
1642092360000|2022-01-13 16:46:00|235.2|233|235.2|233|235.2|233|235.07|232.87|0
1642092370000|2022-01-13 16:46:10|234.82|232.62|234.82|232.62|234.95|232.75|234.82|232.62|0
1642092380000|2022-01-13 16:46:20|234.95|232.75|235.07|232.87|235.07|232.87|234.95|232.75|0
1642092390000|2022-01-13 16:46:30|234.95|232.75|234.82|232.62|234.95|232.75|234.82|232.62|0
1642092400000|2022-01-13 16:46:40|234.69|232.49|234.69|232.49|234.69|232.49|234.57|232.37|0
1642092410000|2022-01-13 16:46:50|234.57|232.37|234.57|232.37|234.57|232.37|234.44|232.24|0
1642092420000|2022-01-13 16:47:00|234.69|232.49|234.57|232.37|234.82|232.62|234.57|232.37|0
1642092430000|2022-01-13 16:47:10|234.44|232.24|234.44|232.24|234.44|232.24|234.44|232.24|0
1642092440000|2022-01-13 16:47:20|234.57|232.37|234.69|232.49|234.69|232.49|234.57|232.37|0
1642092450000|2022-01-13 16:47:30|234.82|232.62|234.82|232.62|234.82|232.62|234.69|232.49|0
1642092460000|2022-01-13 16:47:40|234.69|232.49|234.57|232.37|234.69|232.49|234.57|232.37|0
1642092470000|2022-01-13 16:47:50|234.69|232.49|234.57|232.37|234.69|232.49|234.57|232.37|0
1642092480000|2022-01-13 16:48:00|234.44|232.24|234.06|231.86|234.44|232.24|234.06|231.86|0
1642092490000|2022-01-13 16:48:10|234.31|232.11|234.06|231.86|234.31|232.11|234.06|231.86|0
1642092500000|2022-01-13 16:48:20|234.19|231.99|234.19|231.99|234.31|232.11|234.19|231.99|0
1642092510000|2022-01-13 16:48:30|234.31|232.11|234.44|232.24|234.44|232.24|234.31|232.11|0
1642092520000|2022-01-13 16:48:40|234.31|232.11|234.44|232.24|234.44|232.24|234.31|232.11|0
1642092530000|2022-01-13 16:48:50|236.99|234.79|234.66|232.46|237.11|234.91|234.66|232.46|0
1642092540000|2022-01-13 16:49:00|233.31|231.11|234.79|232.59|234.79|232.59|233.31|231.11|0
1642092550000|2022-01-13 16:49:10|234.92|232.72|234.98|232.78|235.04|232.84|234.92|232.72|0
1642092560000|2022-01-13 16:49:20|235.04|232.84|235.17|232.97|235.17|232.97|235.04|232.84|0
1642092570000|2022-01-13 16:49:30|235.42|233.22|235.17|232.97|235.42|233.22|235.17|232.97|0
1642092580000|2022-01-13 16:49:40|235.42|233.22|235.42|233.22|235.55|233.35|235.42|233.22|0
1642092590000|2022-01-13 16:49:50|235.3|233.1|235.42|233.22|235.55|233.35|235.3|233.1|0
1642092600000|2022-01-13 16:50:00|235.55|233.35|235.42|233.22|235.55|233.35|235.42|233.22|0
1642092610000|2022-01-13 16:50:10|235.55|233.35|235.68|233.48|235.68|233.48|235.55|233.35|0
1642092620000|2022-01-13 16:50:20|236.31|234.11|236.69|234.49|236.69|234.49|236.31|234.11|0
1642092630000|2022-01-13 16:50:30|236.44|234.24|236.44|234.24|236.57|234.37|236.31|234.11|0
1642092640000|2022-01-13 16:50:40|236.31|234.11|236.31|234.11|236.69|234.49|236.18|233.98|0
1642092650000|2022-01-13 16:50:50|236.44|234.24|236.57|234.37|236.57|234.37|236.44|234.24|0
1642092660000|2022-01-13 16:51:00|236.69|234.49|236.31|234.11|236.69|234.49|236.31|234.11|0
1642092670000|2022-01-13 16:51:10|236.18|233.98|236.31|234.11|236.44|234.24|236.18|233.98|0
1642092680000|2022-01-13 16:51:20|236.69|234.49|236.57|234.37|236.69|234.49|236.57|234.37|0
1642092690000|2022-01-13 16:51:30|236.69|234.49|236.57|234.37|236.69|234.49|236.57|234.37|0
1642092700000|2022-01-13 16:51:40|236.82|234.62|236.82|234.62|236.82|234.62|236.69|234.49|0
1642092710000|2022-01-13 16:51:50|236.56|234.36|236.69|234.49|236.76|234.56|236.56|234.36|0
1642092720000|2022-01-13 16:52:00|236.44|234.24|236.69|234.49|236.69|234.49|236.44|234.24|0
1642092730000|2022-01-13 16:52:10|236.56|234.36|236.56|234.36|236.56|234.36|236.44|234.24|0
1642092740000|2022-01-13 16:52:20|236.69|234.49|236.69|234.49|236.69|234.49|236.56|234.36|0
1642092750000|2022-01-13 16:52:30|236.44|234.24|236.06|233.86|236.44|234.24|236.06|233.86|0
1642092760000|2022-01-13 16:52:40|236.18|233.98|235.93|233.73|236.18|233.98|235.93|233.73|0
1642092770000|2022-01-13 16:52:50|236.06|233.86|236.06|233.86|236.18|233.98|236.06|233.86|0
1642092780000|2022-01-13 16:53:00|235.8|233.6|235.93|233.73|235.93|233.73|235.8|233.6|0
1642092790000|2022-01-13 16:53:10|235.8|233.6|236.06|233.86|236.06|233.86|235.8|233.6|0
1642092800000|2022-01-13 16:53:20|235.93|233.73|236.06|233.86|236.06|233.86|235.93|233.73|0
1642092810000|2022-01-13 16:53:30|236.18|233.98|236.06|233.86|236.18|233.98|236.06|233.86|0
1642092820000|2022-01-13 16:53:40|235.93|233.73|235.93|233.73|235.93|233.73|235.8|233.6|0
1642092830000|2022-01-13 16:53:50|235.55|233.35|234.79|232.59|235.55|233.35|234.79|232.59|0
1642092840000|2022-01-13 16:54:00|234.91|232.71|234.91|232.71|235.04|232.84|234.79|232.59|0
1642092850000|2022-01-13 16:54:10|235.04|232.84|234.91|232.71|235.04|232.84|234.91|232.71|0
1642092860000|2022-01-13 16:54:20|234.53|232.33|234.66|232.46|234.66|232.46|234.41|232.21|0
1642092870000|2022-01-13 16:54:30|234.53|232.33|234.53|232.33|234.53|232.33|234.53|232.33|0
1642092880000|2022-01-13 16:54:40|234.66|232.46|234.53|232.33|234.66|232.46|234.53|232.33|0
1642092900000|2022-01-13 16:55:00|234.66|232.46|234.85|232.65|234.85|232.65|234.66|232.46|0
1642092910000|2022-01-13 16:55:10|234.66|232.46|235.04|232.84|235.04|232.84|234.66|232.46|0
1642092920000|2022-01-13 16:55:20|235.42|233.22|235.29|233.09|235.42|233.22|235.17|232.97|0
1642092930000|2022-01-13 16:55:30|235.42|233.22|235.29|233.09|235.42|233.22|235.29|233.09|0
1642092940000|2022-01-13 16:55:40|235.17|232.97|235.04|232.84|235.17|232.97|235.04|232.84|0
1642092950000|2022-01-13 16:55:50|234.91|232.71|235.04|232.84|235.04|232.84|234.91|232.71|0
1642092960000|2022-01-13 16:56:00|235.17|232.97|235.17|232.97|235.29|233.09|235.17|232.97|0
1642092970000|2022-01-13 16:56:10|235.29|233.09|235.29|233.09|235.29|233.09|235.29|233.09|0
1642092980000|2022-01-13 16:56:20|235.17|232.97|235.42|233.22|235.42|233.22|235.17|232.97|0
1642092990000|2022-01-13 16:56:30|235.29|233.09|235.29|233.09|235.29|233.09|235.29|233.09|0
1642093000000|2022-01-13 16:56:40|235.17|232.97|235.04|232.84|235.17|232.97|235.04|232.84|0
1642093010000|2022-01-13 16:56:50|235.17|232.97|235.29|233.09|235.29|233.09|235.04|232.84|0
1642093020000|2022-01-13 16:57:00|235.17|232.97|234.91|232.71|235.17|232.97|234.91|232.71|0
1642093030000|2022-01-13 16:57:10|234.72|232.52|235.04|232.84|235.04|232.84|234.66|232.46|0
1642093040000|2022-01-13 16:57:20|235.17|232.97|235.17|232.97|235.17|232.97|235.04|232.84|0
1642093050000|2022-01-13 16:57:30|235.23|233.03|235.04|232.84|235.23|233.03|235.04|232.84|0
1642093060000|2022-01-13 16:57:40|235.17|232.97|235.42|233.22|235.42|233.22|235.17|232.97|0
1642093070000|2022-01-13 16:57:50|235.55|233.35|235.8|233.6|235.93|233.73|235.55|233.35|0
1642093080000|2022-01-13 16:58:00|235.67|233.47|235.93|233.73|235.93|233.73|235.67|233.47|0
1642093090000|2022-01-13 16:58:10|236.05|233.85|236.05|233.85|236.05|233.85|235.93|233.73|0
1642093100000|2022-01-13 16:58:20|235.93|233.73|236.05|233.85|236.05|233.85|235.93|233.73|0
1642093110000|2022-01-13 16:58:30|235.93|233.73|235.8|233.6|235.93|233.73|235.67|233.47|0
1642093120000|2022-01-13 16:58:40|235.93|233.73|235.8|233.6|235.93|233.73|235.8|233.6|0
1642093130000|2022-01-13 16:58:50|235.93|233.73|235.93|233.73|235.93|233.73|235.93|233.73|0
1642093140000|2022-01-13 16:59:00|236.05|233.85|236.18|233.98|236.18|233.98|235.93|233.73|0
1642093150000|2022-01-13 16:59:10|235.93|233.73|235.8|233.6|235.93|233.73|235.8|233.6|0
1642093160000|2022-01-13 16:59:20|235.67|233.47|235.8|233.6|235.8|233.6|235.67|233.47|0
1642093170000|2022-01-13 16:59:30|235.93|233.73|235.93|233.73|236.05|233.85|235.93|233.73|0
1642093180000|2022-01-13 16:59:40|235.8|233.6|235.93|233.73|235.93|233.73|235.8|233.6|0
1642093190000|2022-01-13 16:59:50|236.05|233.85|235.93|233.73|236.05|233.85|235.93|233.73|0
1642093200000|2022-01-13 17:00:00|236.05|233.85|236.31|234.11|236.31|234.11|236.05|233.85|0
1642093210000|2022-01-13 17:00:10|236.43|234.23|237.07|234.87|237.07|234.87|236.31|234.11|0
1642093220000|2022-01-13 17:00:20|236.94|234.74|237.33|235.13|237.33|235.13|236.94|234.74|0
1642093230000|2022-01-13 17:00:30|237.2|235|236.82|234.62|237.33|235.13|236.82|234.62|0
1642093240000|2022-01-13 17:00:40|236.56|234.36|236.69|234.49|236.69|234.49|236.56|234.36|0
1642093250000|2022-01-13 17:00:50|236.82|234.62|237.07|234.87|237.07|234.87|236.82|234.62|0
1642093260000|2022-01-13 17:01:00|237.32|235.12|237.58|235.38|237.58|235.38|237.32|235.12|0
1642093270000|2022-01-13 17:01:10|237.32|235.12|237.32|235.12|237.45|235.25|237.32|235.12|0
1642093280000|2022-01-13 17:01:20|237.58|235.38|238.09|235.89|238.09|235.89|237.58|235.38|0
1642093290000|2022-01-13 17:01:30|237.96|235.76|238.22|236.02|238.22|236.02|237.96|235.76|0
1642093300000|2022-01-13 17:01:40|238.09|235.89|238.09|235.89|238.09|235.89|238.09|235.89|0
1642093310000|2022-01-13 17:01:50|237.83|235.63|238.09|235.89|238.09|235.89|237.83|235.63|0
1642093320000|2022-01-13 17:02:00|238.22|236.02|238.22|236.02|238.22|236.02|238.09|235.89|0
1642093330000|2022-01-13 17:02:10|238.09|235.89|238.09|235.89|238.09|235.89|237.96|235.76|0
1642093340000|2022-01-13 17:02:20|237.96|235.76|237.71|235.51|237.96|235.76|237.71|235.51|0
1642093350000|2022-01-13 17:02:30|237.83|235.63|237.83|235.63|237.96|235.76|237.83|235.63|0
1642093360000|2022-01-13 17:02:40|237.96|235.76|237.83|235.63|237.96|235.76|237.83|235.63|0
1642093370000|2022-01-13 17:02:50|237.71|235.51|237.65|235.45|237.71|235.51|237.58|235.38|0
1642093380000|2022-01-13 17:03:00|237.45|235.25|237.32|235.12|237.45|235.25|237.32|235.12|0
1642093390000|2022-01-13 17:03:10|237.45|235.25|237.32|235.12|237.45|235.25|237.32|235.12|0
1642093400000|2022-01-13 17:03:20|237.45|235.25|237.83|235.63|237.83|235.63|237.45|235.25|0
1642093410000|2022-01-13 17:03:30|237.96|235.76|238.09|235.89|238.09|235.89|237.83|235.63|0
1642093420000|2022-01-13 17:03:40|238.22|236.02|238.22|236.02|238.35|236.15|238.22|236.02|0
1642093430000|2022-01-13 17:03:50|238.09|235.89|237.96|235.76|238.09|235.89|237.96|235.76|0
1642093440000|2022-01-13 17:04:00|238.09|235.89|238.35|236.15|238.35|236.15|238.09|235.89|0
1642093450000|2022-01-13 17:04:10|238.22|236.02|239.37|237.17|239.37|237.17|238.22|236.02|0
1642093460000|2022-01-13 17:04:20|239.5|237.3|240.14|237.94|240.14|237.94|239.5|237.3|0
1642093470000|2022-01-13 17:04:30|239.63|237.43|240.4|238.2|240.4|238.2|239.63|237.43|0
1642093480000|2022-01-13 17:04:40|240.78|238.58|241.04|238.84|241.04|238.84|240.65|238.45|0
1642093490000|2022-01-13 17:04:50|240.91|238.71|240.65|238.45|240.91|238.71|240.65|238.45|0
1642093500000|2022-01-13 17:05:00|240.91|238.71|240.91|238.71|241.04|238.84|240.65|238.45|0
1642093510000|2022-01-13 17:05:10|241.17|238.97|240.53|238.33|241.17|238.97|240.53|238.33|0
1642093520000|2022-01-13 17:05:20|240.27|238.07|240.27|238.07|240.27|238.07|239.88|237.68|0
1642093530000|2022-01-13 17:05:30|240.4|238.2|240.27|238.07|240.4|238.2|240.27|238.07|0
1642093540000|2022-01-13 17:05:40|240.14|237.94|240.4|238.2|240.4|238.2|240.14|237.94|0
1642093550000|2022-01-13 17:05:50|240.14|237.94|240.27|238.07|240.27|238.07|240.01|237.81|0
1642093560000|2022-01-13 17:06:00|240.14|237.94|240.4|238.2|240.65|238.45|240.14|237.94|0
1642093570000|2022-01-13 17:06:10|240.65|238.45|240.4|238.2|240.78|238.58|240.4|238.2|0
1642093580000|2022-01-13 17:06:20|240.27|238.07|240.14|237.94|240.27|238.07|240.14|237.94|0
1642093590000|2022-01-13 17:06:30|240.33|238.13|240.27|238.07|240.4|238.2|240.27|238.07|0
1642093600000|2022-01-13 17:06:40|240.14|237.94|239.75|237.55|240.14|237.94|239.75|237.55|0
1642093610000|2022-01-13 17:06:50|240.01|237.81|240.01|237.81|240.14|237.94|240.01|237.81|0
1642093620000|2022-01-13 17:07:00|240.14|237.94|239.88|237.68|240.14|237.94|239.88|237.68|0
1642093630000|2022-01-13 17:07:10|240.14|237.94|240.14|237.94|240.14|237.94|239.88|237.68|0
1642093640000|2022-01-13 17:07:20|239.75|237.55|239.88|237.68|240.01|237.81|239.75|237.55|0
1642093650000|2022-01-13 17:07:30|240.01|237.81|239.88|237.68|240.01|237.81|239.88|237.68|0
1642093660000|2022-01-13 17:07:40|240.01|237.81|240.27|238.07|240.27|238.07|240.01|237.81|0
1642093670000|2022-01-13 17:07:50|240.14|237.94|239.88|237.68|240.14|237.94|239.88|237.68|0
1642093680000|2022-01-13 17:08:00|239.75|237.55|239.5|237.3|239.75|237.55|239.5|237.3|0
1642093690000|2022-01-13 17:08:10|239.37|237.17|239.75|237.55|239.75|237.55|239.37|237.17|0
1642093700000|2022-01-13 17:08:20|239.62|237.42|239.88|237.68|239.88|237.68|239.62|237.42|0
1642093710000|2022-01-13 17:08:30|240.01|237.81|239.75|237.55|240.01|237.81|239.62|237.42|0
1642093720000|2022-01-13 17:08:40|239.62|237.42|239.75|237.55|239.75|237.55|239.62|237.42|0
1642093730000|2022-01-13 17:08:50|239.69|237.49|239.62|237.42|239.75|237.55|239.62|237.42|0
1642093740000|2022-01-13 17:09:00|239.88|237.68|239.75|237.55|239.88|237.68|239.75|237.55|0
1642093750000|2022-01-13 17:09:10|239.88|237.68|239.62|237.42|239.88|237.68|239.62|237.42|0
1642093760000|2022-01-13 17:09:20|239.5|237.3|239.37|237.17|239.62|237.42|239.37|237.17|0
1642093770000|2022-01-13 17:09:30|239.5|237.3|239.62|237.42|239.62|237.42|239.37|237.17|0
1642093780000|2022-01-13 17:09:40|239.75|237.55|240.01|237.81|240.01|237.81|239.62|237.42|0
1642093790000|2022-01-13 17:09:50|239.88|237.68|239.88|237.68|239.88|237.68|239.88|237.68|0
1642093800000|2022-01-13 17:10:00|239.75|237.55|239.88|237.68|240.01|237.81|239.75|237.55|0
1642093810000|2022-01-13 17:10:10|240.01|237.81|240.01|237.81|240.08|237.88|240.01|237.81|0
1642093820000|2022-01-13 17:10:20|239.75|237.55|240.14|237.94|240.14|237.94|239.75|237.55|0
1642093830000|2022-01-13 17:10:30|240.01|237.81|240.01|237.81|240.27|238.07|240.01|237.81|0
1642093840000|2022-01-13 17:10:40|239.88|237.68|240.01|237.81|240.01|237.81|239.88|237.68|0
1642093850000|2022-01-13 17:10:50|239.88|237.68|240.01|237.81|240.01|237.81|239.88|237.68|0
1642093860000|2022-01-13 17:11:00|240.27|238.07|240.27|238.07|240.27|238.07|240.14|237.94|0
1642093870000|2022-01-13 17:11:10|240.39|238.19|240.39|238.19|240.39|238.19|240.39|238.19|0
1642093880000|2022-01-13 17:11:20|240.52|238.32|240.52|238.32|240.65|238.45|240.39|238.19|0
1642093890000|2022-01-13 17:11:30|240.65|238.45|240.78|238.58|240.78|238.58|240.65|238.45|0
1642093900000|2022-01-13 17:11:40|240.65|238.45|240.78|238.58|240.78|238.58|240.65|238.45|0
1642093910000|2022-01-13 17:11:50|240.65|238.45|240.52|238.32|240.65|238.45|240.52|238.32|0
1642093920000|2022-01-13 17:12:00|240.39|238.19|240.14|237.94|240.39|238.19|240.14|237.94|0
1642093930000|2022-01-13 17:12:10|240.39|238.19|240.65|238.45|240.65|238.45|240.39|238.19|0
1642093940000|2022-01-13 17:12:20|240.78|238.58|240.78|238.58|240.91|238.71|240.78|238.58|0
1642093950000|2022-01-13 17:12:30|240.91|238.71|241.17|238.97|241.17|238.97|240.91|238.71|0
1642093960000|2022-01-13 17:12:40|241.04|238.84|240.91|238.71|241.04|238.84|240.91|238.71|0
1642093970000|2022-01-13 17:12:50|240.78|238.58|241.04|238.84|241.04|238.84|240.78|238.58|0
1642093980000|2022-01-13 17:13:00|240.98|238.78|241.17|238.97|241.17|238.97|240.98|238.78|0
1642093990000|2022-01-13 17:13:10|241.29|239.09|241.42|239.22|241.42|239.22|241.17|238.97|0
1642094000000|2022-01-13 17:13:20|241.55|239.35|241.81|239.61|241.81|239.61|241.55|239.35|0
1642094010000|2022-01-13 17:13:30|242.07|239.87|242.59|240.39|242.59|240.39|242.07|239.87|0
1642094020000|2022-01-13 17:13:40|242.46|240.26|242.46|240.26|242.46|240.26|242.2|240|0
1642094030000|2022-01-13 17:13:50|242.2|240|242.2|240|242.2|240|242.07|239.87|0
1642094040000|2022-01-13 17:14:00|242.33|240.13|242.2|240|242.33|240.13|242.07|239.87|0
1642094050000|2022-01-13 17:14:10|242.33|240.13|242.2|240|242.46|240.26|242.2|240|0
1642094060000|2022-01-13 17:14:20|242.33|240.13|242.59|240.39|242.59|240.39|242.33|240.13|0
1642094070000|2022-01-13 17:14:30|242.72|240.52|242.72|240.52|242.72|240.52|242.46|240.26|0
1642094080000|2022-01-13 17:14:40|242.78|240.58|242.72|240.52|242.84|240.64|242.72|240.52|0
1642094090000|2022-01-13 17:14:50|242.84|240.64|242.97|240.77|242.97|240.77|242.84|240.64|0
1642094100000|2022-01-13 17:15:00|243.1|240.9|243.1|240.9|243.1|240.9|243.1|240.9|0
1642094110000|2022-01-13 17:15:10|243.23|241.03|244.27|242.07|244.27|242.07|243.23|241.03|0
1642094120000|2022-01-13 17:15:20|245.18|242.98|246.49|244.29|246.49|244.29|245.18|242.98|0
1642094130000|2022-01-13 17:15:30|246.75|244.55|247.41|245.21|247.41|245.21|246.75|244.55|0
1642094140000|2022-01-13 17:15:40|247.8|245.6|247.41|245.21|247.8|245.6|247.41|245.21|0
1642094150000|2022-01-13 17:15:50|247.28|245.08|246.75|244.55|247.28|245.08|246.75|244.55|0
1642094160000|2022-01-13 17:16:00|246.88|244.68|247.01|244.81|247.01|244.81|246.75|244.55|0
1642094170000|2022-01-13 17:16:10|247.41|245.21|247.54|245.34|247.67|245.47|247.41|245.21|0
1642094180000|2022-01-13 17:16:20|247.8|245.6|247.93|245.73|248.06|245.86|247.8|245.6|0
1642094190000|2022-01-13 17:16:30|247.8|245.6|248.19|245.99|248.33|246.13|247.8|245.6|0
1642094200000|2022-01-13 17:16:40|248.46|246.26|249.08|246.88|249.21|247.01|244.48|242.28|0
1642094210000|2022-01-13 17:16:50|249.47|247.27|250.69|248.49|250.82|248.62|249.47|247.27|0
1642094220000|2022-01-13 17:17:00|250.95|248.75|250.95|248.75|251.08|248.88|250.95|248.75|0
1642094230000|2022-01-13 17:17:10|249.87|247.67|250|247.8|250.13|247.93|249.87|247.67|0
1642094240000|2022-01-13 17:17:20|249.87|247.67|249.74|247.54|249.87|247.67|249.74|247.54|0
1642094250000|2022-01-13 17:17:30|249.6|247.4|249.87|247.67|249.87|247.67|249.6|247.4|0
1642094260000|2022-01-13 17:17:40|249.74|247.54|249.87|247.67|249.87|247.67|249.74|247.54|0
1642094270000|2022-01-13 17:17:50|250|247.8|250.66|248.46|251.06|248.86|250|247.8|0
1642094280000|2022-01-13 17:18:00|251.19|248.99|250.26|248.06|251.19|248.99|250.26|248.06|0
1642094290000|2022-01-13 17:18:10|250.66|248.46|249.87|247.67|250.66|248.46|249.87|247.67|0
1642094300000|2022-01-13 17:18:20|250|247.8|250.39|248.19|250.39|248.19|250|247.8|0
1642094310000|2022-01-13 17:18:30|250.26|248.06|249.6|247.4|250.26|248.06|249.6|247.4|0
1642094320000|2022-01-13 17:18:40|249.94|247.74|249.87|247.67|250.13|247.93|249.87|247.67|0
1642094330000|2022-01-13 17:18:50|250|247.8|250.13|247.93|250.13|247.93|250|247.8|0
1642094340000|2022-01-13 17:19:00|250.39|248.19|250.39|248.19|250.39|248.19|250.13|247.93|0
1642094350000|2022-01-13 17:19:10|250.26|248.06|250.13|247.93|250.39|248.19|250.13|247.93|0
1642094360000|2022-01-13 17:19:20|249.87|247.67|250.39|248.19|250.53|248.33|249.87|247.67|0
1642094370000|2022-01-13 17:19:30|250.26|248.06|250.26|248.06|250.26|248.06|250.26|248.06|0
1642094380000|2022-01-13 17:19:40|250.53|248.33|251.85|249.65|251.85|249.65|250.53|248.33|0
1642094390000|2022-01-13 17:19:50|251.32|249.12|250.66|248.46|251.32|249.12|250.66|248.46|0
1642094400000|2022-01-13 17:20:00|251.05|248.85|251.58|249.38|251.58|249.38|251.05|248.85|0
1642094410000|2022-01-13 17:20:10|252.25|250.05|252.38|250.18|252.38|250.18|251.98|249.78|0
1642094420000|2022-01-13 17:20:20|252.11|249.91|252.24|250.04|252.24|250.04|251.85|249.65|0
1642094430000|2022-01-13 17:20:30|252.78|250.58|252.91|250.71|252.91|250.71|252.64|250.44|0
1642094440000|2022-01-13 17:20:40|252.64|250.44|252.91|250.71|252.91|250.71|252.64|250.44|0
1642094450000|2022-01-13 17:20:50|253.31|251.11|253.17|250.97|253.44|251.24|253.17|250.97|0
1642094460000|2022-01-13 17:21:00|253.44|251.24|253.97|251.77|253.97|251.77|253.44|251.24|0
1642094470000|2022-01-13 17:21:10|254.24|252.04|254.37|252.17|254.77|252.57|254.24|252.04|0
1642094480000|2022-01-13 17:21:20|254.31|252.11|254.5|252.3|254.5|252.3|254.31|252.11|0
1642094490000|2022-01-13 17:21:30|254.64|252.44|255.17|252.97|255.17|252.97|254.37|252.17|0
1642094500000|2022-01-13 17:21:40|255.44|253.24|255.44|253.24|255.84|253.64|255.44|253.24|0
1642094510000|2022-01-13 17:21:50|255.17|252.97|254.64|252.44|255.17|252.97|254.64|252.44|0
1642094520000|2022-01-13 17:22:00|254.37|252.17|255.04|252.84|255.04|252.84|254.37|252.17|0
1642094530000|2022-01-13 17:22:10|254.84|252.64|255.04|252.84|255.04|252.84|254.77|252.57|0
1642094540000|2022-01-13 17:22:20|255.17|252.97|255.04|252.84|255.17|252.97|254.9|252.7|0
1642094550000|2022-01-13 17:22:30|255.17|252.97|254.64|252.44|255.44|253.24|254.64|252.44|0
1642094560000|2022-01-13 17:22:40|253.97|251.77|253.57|251.37|253.97|251.77|253.57|251.37|0
1642094570000|2022-01-13 17:22:50|253.44|251.24|253.64|251.44|253.64|251.44|253.31|251.11|0
1642094580000|2022-01-13 17:23:00|253.31|251.11|253.31|251.11|253.57|251.37|253.31|251.11|0
1642094590000|2022-01-13 17:23:10|253.04|250.84|253.44|251.24|253.44|251.24|253.04|250.84|0
1642094600000|2022-01-13 17:23:20|253.04|250.84|253.44|251.24|253.44|251.24|253.04|250.84|0
1642094610000|2022-01-13 17:23:30|253.04|250.84|252.77|250.57|253.31|251.11|252.77|250.57|0
1642094620000|2022-01-13 17:23:40|253.04|250.84|253.17|250.97|253.17|250.97|252.91|250.71|0
1642094630000|2022-01-13 17:23:50|253.44|251.24|253.7|251.5|253.7|251.5|253.44|251.24|0
1642094640000|2022-01-13 17:24:00|253.44|251.24|253.44|251.24|253.44|251.24|253.17|250.97|0
1642094650000|2022-01-13 17:24:10|253.57|251.37|254.37|252.17|254.37|252.17|253.57|251.37|0
1642094660000|2022-01-13 17:24:20|254.24|252.04|253.97|251.77|254.24|252.04|253.97|251.77|0
1642094670000|2022-01-13 17:24:30|253.7|251.5|252.77|250.57|253.7|251.5|252.77|250.57|0
1642094680000|2022-01-13 17:24:40|253.44|251.24|253.57|251.37|253.84|251.64|253.44|251.24|0
1642094690000|2022-01-13 17:24:50|252.64|250.44|252.64|250.44|253.04|250.84|252.64|250.44|0
1642094700000|2022-01-13 17:25:00|252.77|250.57|253.17|250.97|253.17|250.97|252.71|250.51|0
1642094710000|2022-01-13 17:25:10|253.04|250.84|253.04|250.84|253.04|250.84|252.91|250.71|0
1642094720000|2022-01-13 17:25:20|252.91|250.71|253.04|250.84|253.04|250.84|252.77|250.57|0
1642094730000|2022-01-13 17:25:30|252.91|250.71|252.38|250.18|252.91|250.71|252.38|250.18|0
1642094740000|2022-01-13 17:25:40|252.24|250.04|252.37|250.17|252.37|250.17|252.11|249.91|0
1642094750000|2022-01-13 17:25:50|251.84|249.64|251.84|249.64|251.98|249.78|251.84|249.64|0
1642094760000|2022-01-13 17:26:00|251.98|249.78|251.84|249.64|252.37|250.17|251.84|249.64|0
1642094770000|2022-01-13 17:26:10|251.58|249.38|251.71|249.51|251.84|249.64|251.58|249.38|0
1642094780000|2022-01-13 17:26:20|251.58|249.38|251.98|249.78|251.98|249.78|251.58|249.38|0
1642094790000|2022-01-13 17:26:30|251.45|249.25|252.05|249.85|252.05|249.85|251.45|249.25|0
1642094800000|2022-01-13 17:26:40|251.98|249.78|252.51|250.31|252.51|250.31|251.98|249.78|0
1642094810000|2022-01-13 17:26:50|252.64|250.44|252.77|250.57|252.91|250.71|252.64|250.44|0
1642094820000|2022-01-13 17:27:00|252.64|250.44|252.37|250.17|252.64|250.44|252.11|249.91|0
1642094830000|2022-01-13 17:27:10|252.64|250.44|253.04|250.84|253.04|250.84|252.64|250.44|0
1642094840000|2022-01-13 17:27:20|253.3|251.1|253.17|250.97|253.3|251.1|252.9|250.7|0
1642094850000|2022-01-13 17:27:30|252.9|250.7|252.77|250.57|252.9|250.7|252.77|250.57|0
1642094860000|2022-01-13 17:27:40|253.04|250.84|252.9|250.7|253.17|250.97|252.9|250.7|0
1642094870000|2022-01-13 17:27:50|253.04|250.84|253.17|250.97|253.17|250.97|253.04|250.84|0
1642094880000|2022-01-13 17:28:00|253.04|250.84|252.64|250.44|253.04|250.84|252.64|250.44|0
1642094890000|2022-01-13 17:28:10|252.51|250.31|252.51|250.31|252.51|250.31|252.51|250.31|0
1642094900000|2022-01-13 17:28:20|252.64|250.44|252.51|250.31|252.64|250.44|252.51|250.31|0
1642094910000|2022-01-13 17:28:30|252.64|250.44|252.37|250.17|252.64|250.44|252.37|250.17|0
1642094920000|2022-01-13 17:28:40|252.51|250.31|252.24|250.04|252.51|250.31|252.24|250.04|0
1642094930000|2022-01-13 17:28:50|252.11|249.91|252.24|250.04|252.24|250.04|252.11|249.91|0
1642094940000|2022-01-13 17:29:00|252.51|250.31|252.37|250.17|252.51|250.31|252.37|250.17|0
1642094950000|2022-01-13 17:29:10|252.64|250.44|253.04|250.84|253.04|250.84|252.64|250.44|0
1642094960000|2022-01-13 17:29:20|253.17|250.97|253.57|251.37|253.57|251.37|253.17|250.97|0
1642094970000|2022-01-13 17:29:30|253.83|251.63|253.44|251.24|253.83|251.63|253.44|251.24|0
1642094980000|2022-01-13 17:29:40|253.3|251.1|253.17|250.97|253.37|251.17|253.17|250.97|0
1642094990000|2022-01-13 17:29:50|252.51|250.31|253.04|250.84|253.3|251.1|252.51|250.31|0
1642095000000|2022-01-13 17:30:00|253.7|251.5|254.23|252.03|254.37|252.17|253.7|251.5|0
1642095010000|2022-01-13 17:30:10|254.37|252.17|254.9|252.7|254.9|252.7|254.37|252.17|0
1642095020000|2022-01-13 17:30:20|255.44|253.24|255.03|252.83|255.44|253.24|255.03|252.83|0
1642095030000|2022-01-13 17:30:30|255.17|252.97|255.43|253.23|255.84|253.64|255.17|252.97|0
1642095040000|2022-01-13 17:30:40|255.57|253.37|255.57|253.37|255.57|253.37|255.43|253.23|0
1642095050000|2022-01-13 17:30:50|255.84|253.64|255.57|253.37|255.97|253.77|255.57|253.37|0
1642095060000|2022-01-13 17:31:00|255.17|252.97|254.1|251.9|255.17|252.97|254.1|251.9|0
1642095070000|2022-01-13 17:31:10|254.23|252.03|253.17|250.97|254.23|252.03|253.17|250.97|0
1642095080000|2022-01-13 17:31:20|252.9|250.7|252.77|250.57|252.9|250.7|252.77|250.57|0
1642095090000|2022-01-13 17:31:30|252.9|250.7|253.3|251.1|253.43|251.23|252.9|250.7|0
1642095100000|2022-01-13 17:31:40|253.04|250.84|253.3|251.1|253.3|251.1|253.04|250.84|0
1642095110000|2022-01-13 17:31:50|253.43|251.23|252.9|250.7|253.43|251.23|252.9|250.7|0
1642095120000|2022-01-13 17:32:00|253.04|250.84|253.3|251.1|253.3|251.1|253.04|250.84|0
1642095130000|2022-01-13 17:32:10|253.17|250.97|253.04|250.84|253.17|250.97|252.97|250.77|0
1642095140000|2022-01-13 17:32:20|252.9|250.7|252.37|250.17|252.9|250.7|252.11|249.91|0
1642095150000|2022-01-13 17:32:30|252.24|250.04|252.24|250.04|252.24|250.04|252.11|249.91|0
1642095160000|2022-01-13 17:32:40|252.11|249.91|252.24|250.04|252.24|250.04|252.11|249.91|0
1642095170000|2022-01-13 17:32:50|252.11|249.91|251.58|249.38|252.11|249.91|251.58|249.38|0
1642095180000|2022-01-13 17:33:00|251.71|249.51|251.71|249.51|251.71|249.51|251.44|249.24|0
1642095190000|2022-01-13 17:33:10|251.84|249.64|251.44|249.24|251.84|249.64|251.44|249.24|0
1642095200000|2022-01-13 17:33:20|251.18|248.98|251.31|249.11|251.31|249.11|250.92|248.72|0
1642095210000|2022-01-13 17:33:30|251.44|249.24|251.58|249.38|251.58|249.38|251.44|249.24|0
1642095220000|2022-01-13 17:33:40|251.44|249.24|251.18|248.98|251.58|249.38|251.05|248.85|0
1642095230000|2022-01-13 17:33:50|251.05|248.85|250.92|248.72|251.31|249.11|250.92|248.72|0
1642095240000|2022-01-13 17:34:00|251.44|249.24|251.05|248.85|251.44|249.24|251.05|248.85|0
1642095250000|2022-01-13 17:34:10|250.92|248.72|251.05|248.85|251.18|248.98|250.92|248.72|0
1642095260000|2022-01-13 17:34:20|250.92|248.72|251.31|249.11|251.31|249.11|250.78|248.58|0
1642095270000|2022-01-13 17:34:30|251.44|249.24|251.05|248.85|251.44|249.24|251.05|248.85|0
1642095280000|2022-01-13 17:34:40|250.91|248.71|250.91|248.71|251.05|248.85|250.91|248.71|0
1642095290000|2022-01-13 17:34:50|250.78|248.58|250.78|248.58|250.78|248.58|250.65|248.45|0
1642095300000|2022-01-13 17:35:00|250.91|248.71|250.65|248.45|251.18|248.98|250.65|248.45|0
1642095310000|2022-01-13 17:35:10|250.12|247.92|249.73|247.53|250.25|248.05|249.73|247.53|0
1642095320000|2022-01-13 17:35:20|249.6|247.4|249.33|247.13|249.6|247.4|249.33|247.13|0
1642095330000|2022-01-13 17:35:30|249.73|247.53|249.6|247.4|249.86|247.66|249.6|247.4|0
1642095340000|2022-01-13 17:35:40|249.46|247.26|249.33|247.13|249.46|247.26|249.2|247|0
1642095350000|2022-01-13 17:35:50|249.2|247|249.6|247.4|249.6|247.4|249.2|247|0
1642095360000|2022-01-13 17:36:00|249.07|246.87|248.94|246.74|249.07|246.87|248.94|246.74|0
1642095370000|2022-01-13 17:36:10|249.07|246.87|249.2|247|249.6|247.4|249.07|246.87|0
1642095380000|2022-01-13 17:36:20|248.94|246.74|248.94|246.74|249.07|246.87|248.94|246.74|0
1642095390000|2022-01-13 17:36:30|249.07|246.87|249.33|247.13|249.46|247.26|249.07|246.87|0
1642095400000|2022-01-13 17:36:40|249.73|247.53|250.12|247.92|250.12|247.92|249.73|247.53|0
1642095410000|2022-01-13 17:36:50|250.25|248.05|250.52|248.32|250.52|248.32|250.25|248.05|0
1642095420000|2022-01-13 17:37:00|250.65|248.45|251.18|248.98|251.18|248.98|250.65|248.45|0
1642095430000|2022-01-13 17:37:10|251.31|249.11|251.18|248.98|251.31|249.11|251.05|248.85|0
1642095440000|2022-01-13 17:37:20|251.05|248.85|250.91|248.71|251.05|248.85|250.91|248.71|0
1642095450000|2022-01-13 17:37:30|251.05|248.85|251.18|248.98|251.18|248.98|250.91|248.71|0
1642095460000|2022-01-13 17:37:40|251.31|249.11|251.71|249.51|251.71|249.51|251.31|249.11|0
1642095470000|2022-01-13 17:37:50|251.57|249.37|251.57|249.37|251.71|249.51|251.57|249.37|0
1642095480000|2022-01-13 17:38:00|251.71|249.51|251.71|249.51|251.71|249.51|251.71|249.51|0
1642095490000|2022-01-13 17:38:10|251.84|249.64|252.5|250.3|252.5|250.3|251.84|249.64|0
1642095500000|2022-01-13 17:38:20|252.63|250.43|252.5|250.3|252.63|250.43|252.5|250.3|0
1642095510000|2022-01-13 17:38:30|252.24|250.04|251.71|249.51|252.24|250.04|251.57|249.37|0
1642095520000|2022-01-13 17:38:40|251.44|249.24|251.44|249.24|251.44|249.24|251.18|248.98|0
1642095530000|2022-01-13 17:38:50|251.18|248.98|251.04|248.84|251.18|248.98|251.04|248.84|0
1642095540000|2022-01-13 17:39:00|250.52|248.32|250.38|248.18|250.52|248.32|249.73|247.53|0
1642095550000|2022-01-13 17:39:10|250.45|248.25|250.45|248.25|250.45|248.25|250.45|248.25|0
1642095560000|2022-01-13 17:39:20|250.52|248.32|250.78|248.58|250.78|248.58|250.52|248.32|0
1642095570000|2022-01-13 17:39:30|250.91|248.71|250.91|248.71|251.04|248.84|250.91|248.71|0
1642095580000|2022-01-13 17:39:40|250.78|248.58|250.52|248.32|250.78|248.58|250.38|248.18|0
1642095590000|2022-01-13 17:39:50|250.25|248.05|250.38|248.18|250.38|248.18|250.25|248.05|0
1642095600000|2022-01-13 17:40:00|250.12|247.92|250.38|248.18|250.38|248.18|250.12|247.92|0
1642095610000|2022-01-13 17:40:10|250.25|248.05|250.78|248.58|250.78|248.58|250.25|248.05|0
1642095620000|2022-01-13 17:40:20|250.65|248.45|251.04|248.84|251.04|248.84|250.65|248.45|0
1642095630000|2022-01-13 17:40:30|251.18|248.98|251.31|249.11|251.31|249.11|251.18|248.98|0
1642095640000|2022-01-13 17:40:40|250.91|248.71|251.18|248.98|251.18|248.98|250.91|248.71|0
1642095650000|2022-01-13 17:40:50|251.31|249.11|251.84|249.64|251.84|249.64|251.31|249.11|0
1642095660000|2022-01-13 17:41:00|251.44|249.24|251.18|248.98|251.44|249.24|251.18|248.98|0
1642095670000|2022-01-13 17:41:10|251.31|249.11|251.44|249.24|251.44|249.24|251.18|248.98|0
1642095680000|2022-01-13 17:41:20|251.31|249.11|251.31|249.11|251.31|249.11|251.31|249.11|0
1642095690000|2022-01-13 17:41:30|251.44|249.24|251.84|249.64|251.84|249.64|251.44|249.24|0
1642095700000|2022-01-13 17:41:40|251.7|249.5|251.84|249.64|251.97|249.77|251.7|249.5|0
1642095710000|2022-01-13 17:41:50|251.7|249.5|251.7|249.5|251.7|249.5|251.57|249.37|0
1642095720000|2022-01-13 17:42:00|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1642095730000|2022-01-13 17:42:10|251.97|249.77|251.84|249.64|251.97|249.77|251.84|249.64|0
1642095740000|2022-01-13 17:42:20|251.97|249.77|252.37|250.17|252.37|250.17|251.97|249.77|0
1642095750000|2022-01-13 17:42:30|252.77|250.57|252.5|250.3|252.77|250.57|252.5|250.3|0
1642095760000|2022-01-13 17:42:40|252.37|250.17|251.97|249.77|252.37|250.17|251.97|249.77|0
1642095770000|2022-01-13 17:42:50|251.84|249.64|251.84|249.64|251.84|249.64|251.7|249.5|0
1642095780000|2022-01-13 17:43:00|251.7|249.5|251.31|249.11|251.7|249.5|251.31|249.11|0
1642095790000|2022-01-13 17:43:10|251.44|249.24|251.7|249.5|251.7|249.5|251.44|249.24|0
1642095800000|2022-01-13 17:43:20|251.84|249.64|252.17|249.97|252.17|249.97|251.7|249.5|0
1642095810000|2022-01-13 17:43:30|252.37|250.17|252.5|250.3|252.63|250.43|252.23|250.03|0
1642095820000|2022-01-13 17:43:40|252.57|250.37|252.23|250.03|252.57|250.37|251.97|249.77|0
1642095830000|2022-01-13 17:43:50|252.37|250.17|252.5|250.3|252.5|250.3|252.37|250.17|0
1642095840000|2022-01-13 17:44:00|252.37|250.17|252.63|250.43|252.63|250.43|252.37|250.17|0
1642095850000|2022-01-13 17:44:10|252.5|250.3|252.63|250.43|252.63|250.43|252.5|250.3|0
1642095860000|2022-01-13 17:44:20|252.37|250.17|252.76|250.56|252.76|250.56|252.37|250.17|0
1642095870000|2022-01-13 17:44:30|252.9|250.7|252.76|250.56|252.9|250.7|252.63|250.43|0
1642095880000|2022-01-13 17:44:40|252.63|250.43|252.76|250.56|252.76|250.56|252.63|250.43|0
1642095890000|2022-01-13 17:44:50|253.03|250.83|253.3|251.1|253.3|251.1|253.03|250.83|0
1642095900000|2022-01-13 17:45:00|253.16|250.96|252.63|250.43|253.16|250.96|252.63|250.43|0
1642095910000|2022-01-13 17:45:10|252.5|250.3|251.44|249.24|252.5|250.3|251.44|249.24|0
1642095920000|2022-01-13 17:45:20|251.57|249.37|252.37|250.17|252.37|250.17|251.57|249.37|0
1642095930000|2022-01-13 17:45:30|252.83|250.63|253.03|250.83|253.03|250.83|252.83|250.63|0
1642095940000|2022-01-13 17:45:40|253.16|250.96|253.23|251.03|253.29|251.09|253.16|250.96|0
1642095950000|2022-01-13 17:45:50|253.29|251.09|254.23|252.03|254.23|252.03|253.16|250.96|0
1642095960000|2022-01-13 17:46:00|254.09|251.89|254.23|252.03|254.23|252.03|253.69|251.49|0
1642095970000|2022-01-13 17:46:10|254.09|251.89|254.23|252.03|254.23|252.03|253.96|251.76|0
1642095980000|2022-01-13 17:46:20|254.09|251.89|254.09|251.89|254.23|252.03|254.09|251.89|0
1642095990000|2022-01-13 17:46:30|254.23|252.03|254.36|252.16|254.36|252.16|254.23|252.03|0
1642096000000|2022-01-13 17:46:40|254.23|252.03|254.36|252.16|254.36|252.16|254.23|252.03|0
1642096010000|2022-01-13 17:46:50|254.63|252.43|254.49|252.29|254.63|252.43|254.49|252.29|0
1642096020000|2022-01-13 17:47:00|254.36|252.16|253.96|251.76|254.36|252.16|253.96|251.76|0
1642096030000|2022-01-13 17:47:10|253.83|251.63|254.09|251.89|254.23|252.03|253.83|251.63|0
1642096040000|2022-01-13 17:47:20|254.63|252.43|255.16|252.96|255.16|252.96|254.63|252.43|0
1642096050000|2022-01-13 17:47:30|255.43|253.23|255.69|253.49|255.83|253.63|255.43|253.23|0
1642096060000|2022-01-13 17:47:40|255.83|253.63|255.16|252.96|256.1|253.9|255.16|252.96|0
1642096070000|2022-01-13 17:47:50|255.43|253.23|255.56|253.36|255.69|253.49|255.43|253.23|0
1642096080000|2022-01-13 17:48:00|255.96|253.76|255.96|253.76|256.23|254.03|255.96|253.76|0
1642096090000|2022-01-13 17:48:10|255.83|253.63|255.96|253.76|255.96|253.76|255.83|253.63|0
1642096100000|2022-01-13 17:48:20|256.23|254.03|256.1|253.9|256.5|254.3|256.1|253.9|0
1642096110000|2022-01-13 17:48:30|256.23|254.03|256.36|254.16|256.36|254.16|256.23|254.03|0
1642096120000|2022-01-13 17:48:40|256.3|254.1|257.3|255.1|257.3|255.1|256.1|253.9|0
1642096140000|2022-01-13 17:49:00|256.5|254.3|256.23|254.03|256.57|254.37|256.23|254.03|0
1642096150000|2022-01-13 17:49:10|255.83|253.63|255.83|253.63|255.96|253.76|255.83|253.63|0
1642096160000|2022-01-13 17:49:20|256.03|253.83|255.83|253.63|256.03|253.83|255.83|253.63|0
1642096170000|2022-01-13 17:49:30|255.96|253.76|256.5|254.3|256.5|254.3|255.96|253.76|0
1642096180000|2022-01-13 17:49:40|256.63|254.43|256.9|254.7|256.9|254.7|256.5|254.3|0
1642096190000|2022-01-13 17:49:50|256.77|254.57|256.36|254.16|256.77|254.57|256.23|254.03|0
1642096200000|2022-01-13 17:50:00|256.63|254.43|256.9|254.7|257.03|254.83|256.63|254.43|0
1642096210000|2022-01-13 17:50:10|256.76|254.56|256.9|254.7|256.9|254.7|256.76|254.56|0
1642096220000|2022-01-13 17:50:20|257.03|254.83|257.03|254.83|257.03|254.83|256.9|254.7|0
1642096230000|2022-01-13 17:50:30|256.9|254.7|256.9|254.7|256.9|254.7|256.76|254.56|0
1642096240000|2022-01-13 17:50:40|256.83|254.63|257.3|255.1|257.3|255.1|256.83|254.63|0
1642096250000|2022-01-13 17:50:50|257.44|255.24|256.63|254.43|257.44|255.24|256.63|254.43|0
1642096260000|2022-01-13 17:51:00|256.23|254.03|255.83|253.63|256.23|254.03|255.83|253.63|0
1642096270000|2022-01-13 17:51:10|255.56|253.36|255.83|253.63|255.83|253.63|255.56|253.36|0
1642096280000|2022-01-13 17:51:20|255.69|253.49|254.89|252.69|255.69|253.49|254.89|252.69|0
1642096290000|2022-01-13 17:51:30|253.18|250.98|256.68|254.48|256.95|254.75|253.18|250.98|0
1642096300000|2022-01-13 17:51:40|256.81|254.61|256.55|254.35|256.81|254.61|256.55|254.35|0
1642096310000|2022-01-13 17:51:50|256.95|254.75|256.81|254.61|256.95|254.75|256.68|254.48|0
1642096320000|2022-01-13 17:52:00|256.55|254.35|253.46|251.26|256.55|254.35|253.46|251.26|0
1642096330000|2022-01-13 17:52:10|253.59|251.39|254.26|252.06|254.26|252.06|253.59|251.39|0
1642096340000|2022-01-13 17:52:20|254.53|252.33|254.93|252.73|254.93|252.73|254.53|252.33|0
1642096350000|2022-01-13 17:52:30|254.79|252.59|255.46|253.26|255.46|253.26|254.79|252.59|0
1642096360000|2022-01-13 17:52:40|255.73|253.53|255.6|253.4|255.86|253.66|255.6|253.4|0
1642096370000|2022-01-13 17:52:50|255.86|253.66|255.73|253.53|256|253.8|255.73|253.53|0
1642096380000|2022-01-13 17:53:00|255.67|253.47|256|253.8|256|253.8|255.67|253.47|0
1642096390000|2022-01-13 17:53:10|256.2|254|256.27|254.07|256.27|254.07|256.2|254|0
1642096400000|2022-01-13 17:53:20|256.13|253.93|256.13|253.93|256.13|253.93|256.13|253.93|0
1642096410000|2022-01-13 17:53:30|256.4|254.2|256.4|254.2|256.4|254.2|256|253.8|0
1642096420000|2022-01-13 17:53:40|256.67|254.47|256.53|254.33|256.67|254.47|256.53|254.33|0
1642096430000|2022-01-13 17:53:50|256.4|254.2|256.27|254.07|256.4|254.2|256.27|254.07|0
1642096440000|2022-01-13 17:54:00|256.4|254.2|256.53|254.33|256.67|254.47|256.4|254.2|0
1642096450000|2022-01-13 17:54:10|256.4|254.2|256.67|254.47|256.67|254.47|256.4|254.2|0
1642096460000|2022-01-13 17:54:20|256.53|254.33|256.4|254.2|256.53|254.33|256.4|254.2|0
1642096470000|2022-01-13 17:54:30|256.53|254.33|256.8|254.6|256.8|254.6|256.53|254.33|0
1642096480000|2022-01-13 17:54:40|256.67|254.47|256.53|254.33|256.67|254.47|256.4|254.2|0
1642096490000|2022-01-13 17:54:50|255.86|253.66|255.46|253.26|255.86|253.66|255.33|253.13|0
1642096500000|2022-01-13 17:55:00|255.19|252.99|255.6|253.4|255.73|253.53|255.19|252.99|0
1642096510000|2022-01-13 17:55:10|255.06|252.86|255.19|252.99|255.19|252.99|255.06|252.86|0
1642096520000|2022-01-13 17:55:20|255.6|253.4|255.73|253.53|255.73|253.53|255.6|253.4|0
1642096530000|2022-01-13 17:55:30|255.86|253.66|255.6|253.4|255.86|253.66|255.6|253.4|0
1642096540000|2022-01-13 17:55:40|255.46|253.26|254.79|252.59|255.46|253.26|254.79|252.59|0
1642096550000|2022-01-13 17:55:50|254.93|252.73|254.66|252.46|254.93|252.73|254.66|252.46|0
1642096560000|2022-01-13 17:56:00|254.79|252.59|254.26|252.06|254.79|252.59|254.26|252.06|0
1642096570000|2022-01-13 17:56:10|254.53|252.33|254.73|252.53|254.73|252.53|254.53|252.33|0
1642096580000|2022-01-13 17:56:20|254.53|252.33|254.66|252.46|254.66|252.46|254.53|252.33|0
1642096590000|2022-01-13 17:56:30|254.53|252.33|254.26|252.06|254.53|252.33|254.26|252.06|0
1642096600000|2022-01-13 17:56:40|254.39|252.19|254.12|251.92|254.39|252.19|254.12|251.92|0
1642096610000|2022-01-13 17:56:50|254.26|252.06|253.59|251.39|254.26|252.06|253.59|251.39|0
1642096620000|2022-01-13 17:57:00|253.46|251.26|254.12|251.92|254.39|252.19|253.46|251.26|0
1642096630000|2022-01-13 17:57:10|253.99|251.79|253.86|251.66|253.99|251.79|253.86|251.66|0
1642096640000|2022-01-13 17:57:20|254.12|251.92|254.26|252.06|254.39|252.19|254.12|251.92|0
1642096650000|2022-01-13 17:57:30|254.12|251.92|253.86|251.66|254.12|251.92|253.86|251.66|0
1642096660000|2022-01-13 17:57:40|253.72|251.52|253.72|251.52|253.72|251.52|253.46|251.26|0
1642096670000|2022-01-13 17:57:50|253.59|251.39|253.86|251.66|253.86|251.66|253.59|251.39|0
1642096680000|2022-01-13 17:58:00|253.72|251.52|253.86|251.66|253.86|251.66|253.46|251.26|0
1642096690000|2022-01-13 17:58:10|253.59|251.39|253.86|251.66|253.86|251.66|253.59|251.39|0
1642096700000|2022-01-13 17:58:20|253.99|251.79|254.12|251.92|254.12|251.92|253.99|251.79|0
1642096710000|2022-01-13 17:58:30|254.46|252.26|254.52|252.32|254.79|252.59|254.46|252.26|0
1642096720000|2022-01-13 17:58:40|254.39|252.19|253.99|251.79|254.39|252.19|253.99|251.79|0
1642096730000|2022-01-13 17:58:50|253.86|251.66|254.66|252.46|254.66|252.46|253.86|251.66|0
1642096740000|2022-01-13 17:59:00|254.52|252.32|253.99|251.79|254.52|252.32|253.99|251.79|0
1642096750000|2022-01-13 17:59:10|254.26|252.06|254.26|252.06|254.26|252.06|254.12|251.92|0
1642096760000|2022-01-13 17:59:20|253.46|251.26|253.32|251.12|253.46|251.26|253.19|250.99|0
1642096770000|2022-01-13 17:59:30|253.46|251.26|253.59|251.39|253.59|251.39|253.46|251.26|0
1642096780000|2022-01-13 17:59:40|253.46|251.26|253.46|251.26|253.46|251.26|253.32|251.12|0
1642096790000|2022-01-13 17:59:50|253.32|251.12|253.19|250.99|253.32|251.12|253.19|250.99|0
1642096800000|2022-01-13 18:00:00|253.32|251.12|253.46|251.26|253.72|251.52|253.32|251.12|0
1642096810000|2022-01-13 18:00:10|253.59|251.39|253.99|251.79|254.12|251.92|253.59|251.39|0
1642096820000|2022-01-13 18:00:20|254.26|252.06|254.26|252.06|254.52|252.32|254.26|252.06|0
1642096830000|2022-01-13 18:00:30|254.39|252.19|254.52|252.32|254.52|252.32|254.39|252.19|0
1642096840000|2022-01-13 18:00:40|254.66|252.46|255.46|253.26|255.46|253.26|254.66|252.46|0
1642096850000|2022-01-13 18:00:50|255.33|253.13|255.33|253.13|255.33|253.13|255.19|252.99|0
1642096860000|2022-01-13 18:01:00|255.19|252.99|255.99|253.79|255.99|253.79|255.19|252.99|0
1642096870000|2022-01-13 18:01:10|256.4|254.2|255.73|253.53|256.4|254.2|255.73|253.53|0
1642096880000|2022-01-13 18:01:20|255.46|253.26|255.46|253.26|255.73|253.53|255.46|253.26|0
1642096890000|2022-01-13 18:01:30|255.33|253.13|255.86|253.66|255.86|253.66|255.33|253.13|0
1642096900000|2022-01-13 18:01:40|256.4|254.2|256.4|254.2|256.6|254.4|256.4|254.2|0
1642096910000|2022-01-13 18:01:50|256.26|254.06|256.4|254.2|256.4|254.2|256.13|253.93|0
1642096920000|2022-01-13 18:02:00|255.59|253.39|255.19|252.99|255.59|253.39|255.19|252.99|0
1642096930000|2022-01-13 18:02:10|255.06|252.86|255.32|253.12|255.32|253.12|255.06|252.86|0
1642096940000|2022-01-13 18:02:20|255.99|253.79|255.73|253.53|256.13|253.93|255.73|253.53|0
1642096950000|2022-01-13 18:02:30|255.86|253.66|255.99|253.79|256.13|253.93|255.86|253.66|0
1642096960000|2022-01-13 18:02:40|255.86|253.66|255.99|253.79|256.13|253.93|255.86|253.66|0
1642096970000|2022-01-13 18:02:50|255.19|252.99|253.72|251.52|255.19|252.99|253.72|251.52|0
1642096980000|2022-01-13 18:03:00|253.59|251.39|253.86|251.66|254.12|251.92|253.59|251.39|0
1642096990000|2022-01-13 18:03:10|254.66|252.46|254.39|252.19|254.79|252.59|254.39|252.19|0
1642097000000|2022-01-13 18:03:20|254.26|252.06|254.06|251.86|254.26|252.06|253.99|251.79|0
1642097010000|2022-01-13 18:03:30|254.26|252.06|254.92|252.72|254.92|252.72|254.26|252.06|0
1642097020000|2022-01-13 18:03:40|255.06|252.86|255.19|252.99|255.19|252.99|255.06|252.86|0
1642097030000|2022-01-13 18:03:50|255.32|253.12|255.32|253.12|255.32|253.12|255.19|252.99|0
1642097040000|2022-01-13 18:04:00|255.19|252.99|253.59|251.39|255.19|252.99|253.59|251.39|0
1642097050000|2022-01-13 18:04:10|253.32|251.12|253.45|251.25|253.59|251.39|253.06|250.86|0
1642097060000|2022-01-13 18:04:20|253.72|251.52|253.99|251.79|254.25|252.05|253.72|251.52|0
1642097070000|2022-01-13 18:04:30|253.72|251.52|251.99|249.79|253.72|251.52|251.99|249.79|0
1642097080000|2022-01-13 18:04:40|252.13|249.93|252.52|250.32|252.52|250.32|252.13|249.93|0
1642097090000|2022-01-13 18:04:50|252.79|250.59|252.52|250.32|252.79|250.59|252.52|250.32|0
1642097100000|2022-01-13 18:05:00|253.06|250.86|252.66|250.46|253.06|250.86|252.66|250.46|0
1642097110000|2022-01-13 18:05:10|252.79|250.59|253.19|250.99|253.19|250.99|252.79|250.59|0
1642097120000|2022-01-13 18:05:20|252.92|250.72|252.92|250.72|252.92|250.72|252.92|250.72|0
1642097130000|2022-01-13 18:05:30|252.13|249.93|252.26|250.06|252.26|250.06|252.13|249.93|0
1642097140000|2022-01-13 18:05:40|252.39|250.19|251.73|249.53|252.39|250.19|251.73|249.53|0
1642097150000|2022-01-13 18:05:50|251.99|249.79|252.12|249.92|252.12|249.92|251.99|249.79|0
1642097160000|2022-01-13 18:06:00|252.26|250.06|251.86|249.66|252.79|250.59|251.86|249.66|0
1642097170000|2022-01-13 18:06:10|251.59|249.39|251.59|249.39|251.59|249.39|251.27|249.07|0
1642097180000|2022-01-13 18:06:20|251.73|249.53|250.93|248.73|251.73|249.53|250.93|248.73|0
1642097190000|2022-01-13 18:06:30|251.06|248.86|250.54|248.34|251.06|248.86|250.54|248.34|0
1642097200000|2022-01-13 18:06:40|250.4|248.2|250.4|248.2|250.4|248.2|250.27|248.07|0
1642097210000|2022-01-13 18:06:50|250.14|247.94|250.27|248.07|250.27|248.07|250.14|247.94|0
1642097220000|2022-01-13 18:07:00|250.4|248.2|250.14|247.94|250.54|248.34|250.14|247.94|0
1642097230000|2022-01-13 18:07:10|250.01|247.81|250.27|248.07|250.27|248.07|250.01|247.81|0
1642097240000|2022-01-13 18:07:20|250.01|247.81|249.35|247.15|250.01|247.81|249.35|247.15|0
1642097250000|2022-01-13 18:07:30|249.61|247.41|249.88|247.68|249.88|247.68|249.61|247.41|0
1642097260000|2022-01-13 18:07:40|249.74|247.54|249.88|247.68|250.01|247.81|249.74|247.54|0
1642097270000|2022-01-13 18:07:50|250.01|247.81|249.74|247.54|250.01|247.81|249.74|247.54|0
1642097280000|2022-01-13 18:08:00|249.94|247.74|249.35|247.15|249.94|247.74|249.35|247.15|0
1642097290000|2022-01-13 18:08:10|249.74|247.54|249.08|246.88|249.74|247.54|248.95|246.75|0
1642097300000|2022-01-13 18:08:20|249.61|247.41|249.61|247.41|249.61|247.41|249.61|247.41|0
1642097310000|2022-01-13 18:08:30|249.74|247.54|250.01|247.81|250.01|247.81|249.74|247.54|0
1642097320000|2022-01-13 18:08:40|250.14|247.94|249.48|247.28|250.14|247.94|249.35|247.15|0
1642097330000|2022-01-13 18:08:50|249.35|247.15|249.61|247.41|249.61|247.41|249.35|247.15|0
1642097340000|2022-01-13 18:09:00|249.48|247.28|249.48|247.28|249.48|247.28|249.35|247.15|0
1642097350000|2022-01-13 18:09:10|249.61|247.41|250.21|248.01|250.21|248.01|249.61|247.41|0
1642097360000|2022-01-13 18:09:20|250.14|247.94|250.01|247.81|250.14|247.94|250.01|247.81|0
1642097370000|2022-01-13 18:09:30|250.14|247.94|250.53|248.33|250.53|248.33|250.14|247.94|0
1642097380000|2022-01-13 18:09:40|250.67|248.47|250.93|248.73|250.93|248.73|250.53|248.33|0
1642097390000|2022-01-13 18:09:50|250.67|248.47|250.4|248.2|250.67|248.47|250.4|248.2|0
1642097400000|2022-01-13 18:10:00|250.53|248.33|250.53|248.33|250.67|248.47|250.53|248.33|0
1642097410000|2022-01-13 18:10:10|250.67|248.47|250.67|248.47|250.8|248.6|250.67|248.47|0
1642097420000|2022-01-13 18:10:20|250.27|248.07|249.74|247.54|250.27|248.07|249.74|247.54|0
1642097430000|2022-01-13 18:10:30|249.87|247.67|250.01|247.81|250.01|247.81|249.61|247.41|0
1642097440000|2022-01-13 18:10:40|250.27|248.07|250.4|248.2|250.4|248.2|250.27|248.07|0
1642097450000|2022-01-13 18:10:50|250.27|248.07|250.27|248.07|250.4|248.2|250.27|248.07|0
1642097460000|2022-01-13 18:11:00|250.4|248.2|250.27|248.07|250.4|248.2|250.27|248.07|0
1642097470000|2022-01-13 18:11:10|250.53|248.33|250.4|248.2|250.53|248.33|250.4|248.2|0
1642097480000|2022-01-13 18:11:20|250.27|248.07|250.27|248.07|250.27|248.07|250.01|247.81|0
1642097490000|2022-01-13 18:11:30|250.53|248.33|251.19|248.99|251.19|248.99|250.53|248.33|0
1642097500000|2022-01-13 18:11:40|251.06|248.86|250.93|248.73|251.06|248.86|250.93|248.73|0
1642097510000|2022-01-13 18:11:50|251.59|249.39|251.33|249.13|251.59|249.39|251.33|249.13|0
1642097520000|2022-01-13 18:12:00|251.46|249.26|251.59|249.39|251.59|249.39|251.46|249.26|0
1642097530000|2022-01-13 18:12:10|251.72|249.52|251.72|249.52|251.99|249.79|251.72|249.52|0
1642097540000|2022-01-13 18:12:20|251.86|249.66|251.26|249.06|251.86|249.66|251.26|249.06|0
1642097550000|2022-01-13 18:12:30|251.46|249.26|251.46|249.26|251.72|249.52|251.33|249.13|0
1642097560000|2022-01-13 18:12:40|251.33|249.13|251.86|249.66|251.86|249.66|251.33|249.13|0
1642097570000|2022-01-13 18:12:50|251.72|249.52|251.99|249.79|251.99|249.79|251.72|249.52|0
1642097580000|2022-01-13 18:13:00|251.72|249.52|251.86|249.66|251.86|249.66|251.72|249.52|0
1642097590000|2022-01-13 18:13:10|252.12|249.92|251.99|249.79|252.52|250.32|251.99|249.79|0
1642097600000|2022-01-13 18:13:20|252.25|250.05|252.25|250.05|252.39|250.19|252.25|250.05|0
1642097610000|2022-01-13 18:13:30|252.19|249.99|252.12|249.92|252.25|250.05|252.12|249.92|0
1642097620000|2022-01-13 18:13:40|252.25|250.05|252.46|250.26|252.46|250.26|252.25|250.05|0
1642097630000|2022-01-13 18:13:50|252.39|250.19|252.32|250.12|252.59|250.39|252.32|250.12|0
1642097640000|2022-01-13 18:14:00|251.99|249.79|251.46|249.26|252.12|249.92|251.46|249.26|0
1642097650000|2022-01-13 18:14:10|251.72|249.52|251.59|249.39|251.86|249.66|251.59|249.39|0
1642097660000|2022-01-13 18:14:20|251.72|249.52|251.99|249.79|251.99|249.79|251.72|249.52|0
1642097670000|2022-01-13 18:14:30|251.86|249.66|251.46|249.26|251.86|249.66|251.46|249.26|0
1642097680000|2022-01-13 18:14:40|251.33|249.13|251.26|249.06|251.33|249.13|251.06|248.86|0
1642097690000|2022-01-13 18:14:50|251.59|249.39|251.19|248.99|251.59|249.39|251.06|248.86|0
1642097700000|2022-01-13 18:15:00|250.93|248.73|251.46|249.26|251.46|249.26|250.93|248.73|0
1642097710000|2022-01-13 18:15:10|251.33|249.13|250.4|248.2|251.33|249.13|250.4|248.2|0
1642097720000|2022-01-13 18:15:20|250.07|247.87|250|247.8|250.14|247.94|250|247.8|0
1642097730000|2022-01-13 18:15:30|249.94|247.74|250|247.8|250|247.8|249.74|247.54|0
1642097740000|2022-01-13 18:15:40|250.14|247.94|250.27|248.07|250.27|248.07|250.14|247.94|0
1642097750000|2022-01-13 18:15:50|249.48|247.28|249.48|247.28|249.48|247.28|248.95|246.75|0
1642097760000|2022-01-13 18:16:00|249.61|247.41|250.14|247.94|250.14|247.94|249.61|247.41|0
1642097770000|2022-01-13 18:16:10|250|247.8|250.53|248.33|250.53|248.33|250|247.8|0
1642097780000|2022-01-13 18:16:20|250.93|248.73|250.73|248.53|251.06|248.86|250.73|248.53|0
1642097790000|2022-01-13 18:16:30|250.93|248.73|251.06|248.86|251.06|248.86|250.93|248.73|0
1642097800000|2022-01-13 18:16:40|251.19|248.99|250.93|248.73|251.19|248.99|250.8|248.6|0
1642097810000|2022-01-13 18:16:50|251.06|248.86|251.06|248.86|251.06|248.86|251.06|248.86|0
1642097820000|2022-01-13 18:17:00|250.93|248.73|251.46|249.26|251.46|249.26|250.93|248.73|0
1642097830000|2022-01-13 18:17:10|251.32|249.12|251.59|249.39|251.72|249.52|251.32|249.12|0
1642097840000|2022-01-13 18:17:20|251.46|249.26|251.32|249.12|251.59|249.39|251.32|249.12|0
1642097850000|2022-01-13 18:17:30|251.06|248.86|250.66|248.46|251.19|248.99|250.66|248.46|0
1642097860000|2022-01-13 18:17:40|250.79|248.59|251.06|248.86|251.06|248.86|250.79|248.59|0
1642097870000|2022-01-13 18:17:50|250.93|248.73|251.19|248.99|251.19|248.99|250.93|248.73|0
1642097880000|2022-01-13 18:18:00|251.32|249.12|251.32|249.12|251.32|249.12|251.19|248.99|0
1642097890000|2022-01-13 18:18:10|251.06|248.86|251.19|248.99|251.19|248.99|251.06|248.86|0
1642097900000|2022-01-13 18:18:20|251.06|248.86|251.19|248.99|251.19|248.99|251.06|248.86|0
1642097910000|2022-01-13 18:18:30|251.06|248.86|251.46|249.26|251.46|249.26|251.06|248.86|0
1642097920000|2022-01-13 18:18:40|251.59|249.39|251.59|249.39|251.59|249.39|251.46|249.26|0
1642097930000|2022-01-13 18:18:50|251.46|249.26|251.46|249.26|251.59|249.39|251.46|249.26|0
1642097940000|2022-01-13 18:19:00|251.06|248.86|250.79|248.59|251.06|248.86|250.66|248.46|0
1642097950000|2022-01-13 18:19:10|250.27|248.07|250.4|248.2|250.53|248.33|250.27|248.07|0
1642097960000|2022-01-13 18:19:20|250.27|248.07|250.66|248.46|250.66|248.46|250.27|248.07|0
1642097970000|2022-01-13 18:19:30|250.79|248.59|250.66|248.46|250.79|248.59|250.66|248.46|0
1642097980000|2022-01-13 18:19:40|250.79|248.59|250.53|248.33|250.79|248.59|250.53|248.33|0
1642097990000|2022-01-13 18:19:50|250.66|248.46|250.79|248.59|251.06|248.86|250.66|248.46|0
1642098000000|2022-01-13 18:20:00|250.66|248.46|250.53|248.33|250.66|248.46|250.53|248.33|0
1642098010000|2022-01-13 18:20:10|250.27|248.07|250.79|248.59|250.79|248.59|250.13|247.93|0
1642098020000|2022-01-13 18:20:20|250.93|248.73|251.19|248.99|251.19|248.99|250.93|248.73|0
1642098030000|2022-01-13 18:20:30|251.46|249.26|251.32|249.12|251.46|249.26|251.19|248.99|0
1642098040000|2022-01-13 18:20:40|251.59|249.39|250.4|248.2|251.59|249.39|250.4|248.2|0
1642098050000|2022-01-13 18:20:50|250.26|248.06|250.13|247.93|250.26|248.06|250.13|247.93|0
1642098060000|2022-01-13 18:21:00|250.26|248.06|249.21|247.01|250.26|248.06|249.21|247.01|0
1642098070000|2022-01-13 18:21:10|249.34|247.14|249.61|247.41|249.61|247.41|249.21|247.01|0
1642098080000|2022-01-13 18:21:20|249.74|247.54|249.74|247.54|249.74|247.54|249.74|247.54|0
1642098090000|2022-01-13 18:21:30|249.81|247.61|249.74|247.54|249.81|247.61|249.47|247.27|0
1642098100000|2022-01-13 18:21:40|249.08|246.88|248.29|246.09|249.08|246.88|248.03|245.83|0
1642098110000|2022-01-13 18:21:50|248.42|246.22|248.03|245.83|248.55|246.35|248.03|245.83|0
1642098120000|2022-01-13 18:22:00|247.76|245.56|248.42|246.22|248.42|246.22|247.76|245.56|0
1642098130000|2022-01-13 18:22:10|248.16|245.96|247.9|245.7|248.16|245.96|247.9|245.7|0
1642098140000|2022-01-13 18:22:20|247.76|245.56|247.76|245.56|248.16|245.96|247.76|245.56|0
1642098150000|2022-01-13 18:22:30|247.5|245.3|247.37|245.17|247.63|245.43|247.37|245.17|0
1642098160000|2022-01-13 18:22:40|247.24|245.04|247.5|245.3|247.5|245.3|247.24|245.04|0
1642098170000|2022-01-13 18:22:50|247.37|245.17|247.37|245.17|247.37|245.17|247.24|245.04|0
1642098180000|2022-01-13 18:23:00|247.5|245.3|247.5|245.3|247.7|245.5|247.5|245.3|0
1642098190000|2022-01-13 18:23:10|247.24|245.04|247.24|245.04|247.24|245.04|246.98|244.78|0
1642098200000|2022-01-13 18:23:20|247.11|244.91|247.11|244.91|247.11|244.91|247.11|244.91|0
1642098210000|2022-01-13 18:23:30|247.24|245.04|246.98|244.78|247.24|245.04|246.98|244.78|0
1642098220000|2022-01-13 18:23:40|246.85|244.65|246.98|244.78|246.98|244.78|246.85|244.65|0
1642098230000|2022-01-13 18:23:50|247.24|245.04|248.16|245.96|248.16|245.96|247.24|245.04|0
1642098240000|2022-01-13 18:24:00|248.42|246.22|248.42|246.22|248.42|246.22|248.42|246.22|0
1642098250000|2022-01-13 18:24:10|248.95|246.75|248.68|246.48|248.95|246.75|248.68|246.48|0
1642098260000|2022-01-13 18:24:20|248.55|246.35|248.68|246.48|248.68|246.48|248.42|246.22|0
1642098270000|2022-01-13 18:24:30|248.55|246.35|248.55|246.35|248.68|246.48|248.55|246.35|0
1642098280000|2022-01-13 18:24:40|248.42|246.22|247.89|245.69|248.42|246.22|247.89|245.69|0
1642098300000|2022-01-13 18:25:00|247.76|245.56|248.42|246.22|248.42|246.22|247.76|245.56|0
1642098310000|2022-01-13 18:25:10|248.29|246.09|247.76|245.56|248.29|246.09|247.76|245.56|0
1642098320000|2022-01-13 18:25:20|247.5|245.3|247.63|245.43|247.63|245.43|247.5|245.3|0
1642098330000|2022-01-13 18:25:30|247.76|245.56|247.76|245.56|247.89|245.69|247.76|245.56|0
1642098340000|2022-01-13 18:25:40|247.63|245.43|246.98|244.78|247.63|245.43|246.98|244.78|0
1642098350000|2022-01-13 18:25:50|247.11|244.91|247.57|245.37|247.57|245.37|247.11|244.91|0
1642098360000|2022-01-13 18:26:00|247.76|245.56|247.89|245.69|247.89|245.69|247.76|245.56|0
1642098370000|2022-01-13 18:26:10|248.29|246.09|248.55|246.35|248.55|246.35|248.29|246.09|0
1642098380000|2022-01-13 18:26:20|248.68|246.48|248.68|246.48|248.68|246.48|248.55|246.35|0
1642098390000|2022-01-13 18:26:30|248.55|246.35|248.42|246.22|248.55|246.35|248.42|246.22|0
1642098400000|2022-01-13 18:26:40|248.55|246.35|248.42|246.22|248.55|246.35|248.29|246.09|0
1642098410000|2022-01-13 18:26:50|248.55|246.35|248.32|246.12|248.55|246.35|248.19|245.99|0
1642098420000|2022-01-13 18:27:00|248.84|246.64|249.37|247.17|249.37|247.17|248.84|246.64|0
1642098430000|2022-01-13 18:27:10|249.63|247.43|249.9|247.7|249.9|247.7|249.63|247.43|0
1642098440000|2022-01-13 18:27:20|250.16|247.96|250.43|248.23|250.43|248.23|249.9|247.7|0
1642098450000|2022-01-13 18:27:30|250.16|247.96|249.9|247.7|250.16|247.96|249.9|247.7|0
1642098460000|2022-01-13 18:27:40|250.03|247.83|250.16|247.96|250.16|247.96|249.9|247.7|0
1642098470000|2022-01-13 18:27:50|250.03|247.83|250.16|247.96|250.16|247.96|250.03|247.83|0
1642098480000|2022-01-13 18:28:00|249.37|247.17|249.5|247.3|249.5|247.3|249.37|247.17|0
1642098490000|2022-01-13 18:28:10|249.63|247.43|249.24|247.04|249.63|247.43|249.11|246.91|0
1642098500000|2022-01-13 18:28:20|249.37|247.17|249.9|247.7|250.03|247.83|249.37|247.17|0
1642098510000|2022-01-13 18:28:30|249.5|247.3|249.63|247.43|249.63|247.43|249.5|247.3|0
1642098520000|2022-01-13 18:28:40|249.5|247.3|248.45|246.25|249.5|247.3|248.45|246.25|0
1642098530000|2022-01-13 18:28:50|248.05|245.85|247.79|245.59|248.05|245.85|247.79|245.59|0
1642098540000|2022-01-13 18:29:00|247.66|245.46|247.79|245.59|247.79|245.59|247.66|245.46|0
1642098550000|2022-01-13 18:29:10|247.66|245.46|248.18|245.98|248.18|245.98|247.4|245.2|0
1642098560000|2022-01-13 18:29:20|248.32|246.12|248.25|246.05|248.45|246.25|248.25|246.05|0
1642098570000|2022-01-13 18:29:30|248.32|246.12|248.18|245.98|248.32|246.12|248.18|245.98|0
1642098580000|2022-01-13 18:29:40|248.32|246.12|248.18|245.98|248.32|246.12|248.18|245.98|0
1642098590000|2022-01-13 18:29:50|247.79|245.59|248.18|245.98|248.18|245.98|247.79|245.59|0
1642098600000|2022-01-13 18:30:00|248.45|246.25|248.71|246.51|248.97|246.77|248.45|246.25|0
1642098610000|2022-01-13 18:30:10|248.97|246.77|249.1|246.9|249.24|247.04|248.97|246.77|0
1642098620000|2022-01-13 18:30:20|249.24|247.04|249.37|247.17|249.37|247.17|249.1|246.9|0
1642098630000|2022-01-13 18:30:30|249.24|247.04|249.37|247.17|249.37|247.17|249.24|247.04|0
1642098650000|2022-01-13 18:30:50|249.5|247.3|249.24|247.04|249.5|247.3|249.24|247.04|0
1642098660000|2022-01-13 18:31:00|248.97|246.77|248.97|246.77|248.97|246.77|248.71|246.51|0
1642098670000|2022-01-13 18:31:10|248.84|246.64|249.63|247.43|249.63|247.43|248.84|246.64|0
1642098680000|2022-01-13 18:31:20|249.76|247.56|249.63|247.43|249.76|247.56|249.63|247.43|0
1642098690000|2022-01-13 18:31:30|249.76|247.56|249.9|247.7|249.9|247.7|249.76|247.56|0
1642098700000|2022-01-13 18:31:40|249.76|247.56|249.9|247.7|250.03|247.83|249.76|247.56|0
1642098710000|2022-01-13 18:31:50|250.03|247.83|250.29|248.09|250.29|248.09|249.9|247.7|0
1642098720000|2022-01-13 18:32:00|250.16|247.96|249.63|247.43|250.16|247.96|249.63|247.43|0
1642098730000|2022-01-13 18:32:10|249.76|247.56|249.24|247.04|249.76|247.56|249.24|247.04|0
1642098740000|2022-01-13 18:32:20|249.37|247.17|249.5|247.3|249.5|247.3|249.24|247.04|0
1642098750000|2022-01-13 18:32:30|249.63|247.43|249.76|247.56|249.83|247.63|249.63|247.43|0
1642098760000|2022-01-13 18:32:40|249.63|247.43|248.97|246.77|249.63|247.43|248.97|246.77|0
1642098770000|2022-01-13 18:32:50|249.17|246.97|249.24|247.04|249.37|247.17|249.17|246.97|0
1642098780000|2022-01-13 18:33:00|249.37|247.17|249.63|247.43|249.63|247.43|249.37|247.17|0
1642098790000|2022-01-13 18:33:10|249.76|247.56|249.76|247.56|249.76|247.56|249.63|247.43|0
1642098800000|2022-01-13 18:33:20|249.63|247.43|249.37|247.17|249.63|247.43|249.37|247.17|0
1642098810000|2022-01-13 18:33:30|249.5|247.3|249.89|247.69|249.89|247.69|249.5|247.3|0
1642098820000|2022-01-13 18:33:40|250.03|247.83|250.16|247.96|250.16|247.96|250.03|247.83|0
1642098830000|2022-01-13 18:33:50|250.42|248.22|250.29|248.09|250.42|248.22|250.29|248.09|0
1642098840000|2022-01-13 18:34:00|249.89|247.69|249.63|247.43|249.89|247.69|249.63|247.43|0
1642098850000|2022-01-13 18:34:10|249.76|247.56|250.03|247.83|250.03|247.83|249.76|247.56|0
1642098860000|2022-01-13 18:34:20|249.89|247.69|250.42|248.22|250.42|248.22|249.89|247.69|0
1642098870000|2022-01-13 18:34:30|250.16|247.96|250.03|247.83|250.16|247.96|250.03|247.83|0
1642098880000|2022-01-13 18:34:40|250.16|247.96|250.03|247.83|250.16|247.96|250.03|247.83|0
1642098890000|2022-01-13 18:34:50|249.89|247.69|250.16|247.96|250.16|247.96|249.89|247.69|0
1642098900000|2022-01-13 18:35:00|250.03|247.83|250.16|247.96|250.29|248.09|250.03|247.83|0
1642098910000|2022-01-13 18:35:10|249.76|247.56|249.89|247.69|250.29|248.09|249.76|247.56|0
1642098920000|2022-01-13 18:35:20|250.03|247.83|251.22|249.02|251.22|249.02|250.03|247.83|0
1642098930000|2022-01-13 18:35:30|251.08|248.88|251.35|249.15|251.35|249.15|251.08|248.88|0
1642098940000|2022-01-13 18:35:40|251.48|249.28|251.08|248.88|251.48|249.28|251.08|248.88|0
1642098950000|2022-01-13 18:35:50|250.95|248.75|250.82|248.62|251.08|248.88|250.82|248.62|0
1642098960000|2022-01-13 18:36:00|250.95|248.75|251.08|248.88|251.08|248.88|250.95|248.75|0
1642098970000|2022-01-13 18:36:10|250.95|248.75|251.48|249.28|251.48|249.28|250.95|248.75|0
1642098980000|2022-01-13 18:36:20|251.35|249.15|251.08|248.88|251.35|249.15|251.08|248.88|0
1642098990000|2022-01-13 18:36:30|251.35|249.15|251.75|249.55|251.75|249.55|251.35|249.15|0
1642099000000|2022-01-13 18:36:40|251.22|249.02|251.61|249.41|251.61|249.41|251.22|249.02|0
1642099010000|2022-01-13 18:36:50|251.88|249.68|251.61|249.41|251.88|249.68|251.61|249.41|0
1642099020000|2022-01-13 18:37:00|251.75|249.55|251.48|249.28|251.75|249.55|251.48|249.28|0
1642099030000|2022-01-13 18:37:10|251.61|249.41|251.08|248.88|251.61|249.41|251.08|248.88|0
1642099040000|2022-01-13 18:37:20|250.69|248.49|250.69|248.49|250.69|248.49|250.55|248.35|0
1642099050000|2022-01-13 18:37:30|250.82|248.62|250.95|248.75|250.95|248.75|250.82|248.62|0
1642099060000|2022-01-13 18:37:40|250.82|248.62|250.82|248.62|250.82|248.62|250.55|248.35|0
1642099070000|2022-01-13 18:37:50|250.95|248.75|250.95|248.75|250.95|248.75|250.82|248.62|0
1642099080000|2022-01-13 18:38:00|250.82|248.62|249.36|247.16|250.82|248.62|249.36|247.16|0
1642099090000|2022-01-13 18:38:10|249.23|247.03|248.97|246.77|249.23|247.03|248.97|246.77|0
1642099100000|2022-01-13 18:38:20|249.1|246.9|249.63|247.43|249.63|247.43|249.1|246.9|0
1642099110000|2022-01-13 18:38:30|249.36|247.16|249.5|247.3|249.5|247.3|249.36|247.16|0
1642099120000|2022-01-13 18:38:40|249.63|247.43|249.5|247.3|249.76|247.56|249.5|247.3|0
1642099130000|2022-01-13 18:38:50|249.63|247.43|249.63|247.43|249.63|247.43|249.63|247.43|0
1642099140000|2022-01-13 18:39:00|249.5|247.3|249.63|247.43|249.89|247.69|249.5|247.3|0
1642099150000|2022-01-13 18:39:10|249.76|247.56|250.02|247.82|250.02|247.82|249.76|247.56|0
1642099160000|2022-01-13 18:39:20|249.89|247.69|250.02|247.82|250.16|247.96|249.89|247.69|0
1642099170000|2022-01-13 18:39:30|249.89|247.69|250.02|247.82|250.02|247.82|249.76|247.56|0
1642099180000|2022-01-13 18:39:40|249.89|247.69|249.89|247.69|249.89|247.69|249.76|247.56|0
1642099190000|2022-01-13 18:39:50|249.76|247.56|249.5|247.3|249.76|247.56|249.5|247.3|0
1642099200000|2022-01-13 18:40:00|249.76|247.56|249.89|247.69|250.02|247.82|249.76|247.56|0
1642099210000|2022-01-13 18:40:10|250.16|247.96|250.55|248.35|250.55|248.35|250.16|247.96|0
1642099220000|2022-01-13 18:40:20|250.82|248.62|250.95|248.75|250.95|248.75|250.82|248.62|0
1642099230000|2022-01-13 18:40:30|250.82|248.62|250.82|248.62|250.82|248.62|250.68|248.48|0
1642099240000|2022-01-13 18:40:40|251.02|248.82|251.08|248.88|251.08|248.88|251.02|248.82|0
1642099250000|2022-01-13 18:40:50|251.21|249.01|251.35|249.15|251.35|249.15|251.21|249.01|0
1642099260000|2022-01-13 18:41:00|251.08|248.88|250.95|248.75|251.08|248.88|250.95|248.75|0
1642099270000|2022-01-13 18:41:10|250.82|248.62|251.08|248.88|251.08|248.88|250.82|248.62|0
1642099280000|2022-01-13 18:41:20|251.21|249.01|251.35|249.15|251.35|249.15|251.08|248.88|0
1642099290000|2022-01-13 18:41:30|251.48|249.28|251.28|249.08|251.48|249.28|251.08|248.88|0
1642099300000|2022-01-13 18:41:40|251.21|249.01|251.35|249.15|251.35|249.15|251.21|249.01|0
1642099310000|2022-01-13 18:41:50|251.48|249.28|251.61|249.41|251.61|249.41|251.48|249.28|0
1642099320000|2022-01-13 18:42:00|251.42|249.22|251.48|249.28|251.48|249.28|251.35|249.15|0
1642099330000|2022-01-13 18:42:10|251.61|249.41|251.08|248.88|251.61|249.41|251.08|248.88|0
1642099340000|2022-01-13 18:42:20|250.68|248.48|250.68|248.48|250.68|248.48|250.55|248.35|0
1642099350000|2022-01-13 18:42:30|250.55|248.35|250.55|248.35|250.55|248.35|250.55|248.35|0
1642099360000|2022-01-13 18:42:40|250.68|248.48|250.95|248.75|250.95|248.75|250.68|248.48|0
1642099370000|2022-01-13 18:42:50|251.08|248.88|251.08|248.88|251.08|248.88|251.08|248.88|0
1642099380000|2022-01-13 18:43:00|251.35|249.15|250.82|248.62|251.35|249.15|250.82|248.62|0
1642099390000|2022-01-13 18:43:10|251.08|248.88|251.08|248.88|251.08|248.88|251.08|248.88|0
1642099400000|2022-01-13 18:43:20|250.95|248.75|250.68|248.48|250.95|248.75|250.55|248.35|0
1642099410000|2022-01-13 18:43:30|250.82|248.62|250.55|248.35|250.82|248.62|250.55|248.35|0
1642099420000|2022-01-13 18:43:40|250.82|248.62|250.75|248.55|250.82|248.62|250.55|248.35|0
1642099430000|2022-01-13 18:43:50|250.82|248.62|251.21|249.01|251.21|249.01|250.82|248.62|0
1642099440000|2022-01-13 18:44:00|251.48|249.28|251.48|249.28|251.48|249.28|251.35|249.15|0
1642099450000|2022-01-13 18:44:10|251.61|249.41|251.61|249.41|251.61|249.41|251.61|249.41|0
1642099460000|2022-01-13 18:44:20|251.48|249.28|251.61|249.41|251.61|249.41|251.48|249.28|0
1642099470000|2022-01-13 18:44:30|251.68|249.48|251.61|249.41|251.68|249.48|251.61|249.41|0
1642099480000|2022-01-13 18:44:40|251.35|249.15|251.74|249.54|251.74|249.54|251.35|249.15|0
1642099490000|2022-01-13 18:44:50|251.48|249.28|251.21|249.01|251.48|249.28|251.21|249.01|0
1642099500000|2022-01-13 18:45:00|251.08|248.88|251.08|248.88|251.34|249.14|251.08|248.88|0
1642099510000|2022-01-13 18:45:10|251.21|249.01|250.68|248.48|251.21|249.01|250.68|248.48|0
1642099520000|2022-01-13 18:45:20|250.81|248.61|250.68|248.48|250.81|248.61|250.68|248.48|0
1642099530000|2022-01-13 18:45:30|250.42|248.22|250.42|248.22|250.68|248.48|250.42|248.22|0
1642099540000|2022-01-13 18:45:40|249.89|247.69|249.23|247.03|249.89|247.69|249.23|247.03|0
1642099550000|2022-01-13 18:45:50|249.1|246.9|249.36|247.16|249.36|247.16|249.1|246.9|0
1642099560000|2022-01-13 18:46:00|249.23|247.03|249.49|247.29|249.49|247.29|249.23|247.03|0
1642099570000|2022-01-13 18:46:10|250.02|247.82|249.76|247.56|250.15|247.95|249.76|247.56|0
1642099580000|2022-01-13 18:46:20|249.62|247.42|249.76|247.56|249.76|247.56|249.62|247.42|0
1642099590000|2022-01-13 18:46:30|249.89|247.69|249.76|247.56|249.89|247.69|249.76|247.56|0
1642099600000|2022-01-13 18:46:40|249.62|247.42|249.89|247.69|249.89|247.69|249.62|247.42|0
1642099610000|2022-01-13 18:46:50|249.76|247.56|250.02|247.82|250.02|247.82|249.62|247.42|0
1642099620000|2022-01-13 18:47:00|250.55|248.35|250.55|248.35|250.68|248.48|250.42|248.22|0
1642099630000|2022-01-13 18:47:10|250.68|248.48|250.55|248.35|250.68|248.48|250.55|248.35|0
1642099640000|2022-01-13 18:47:20|250.68|248.48|250.81|248.61|250.95|248.75|250.68|248.48|0
1642099650000|2022-01-13 18:47:30|250.95|248.75|250.81|248.61|250.95|248.75|250.81|248.61|0
1642099660000|2022-01-13 18:47:40|250.68|248.48|250.95|248.75|250.95|248.75|250.68|248.48|0
1642099670000|2022-01-13 18:47:50|250.68|248.48|250.42|248.22|250.68|248.48|250.42|248.22|0
1642099680000|2022-01-13 18:48:00|250.55|248.35|250.55|248.35|250.55|248.35|250.02|247.82|0
1642099690000|2022-01-13 18:48:10|250.42|248.22|250.42|248.22|250.42|248.22|250.28|248.08|0
1642099700000|2022-01-13 18:48:20|250.15|247.95|250.55|248.35|250.55|248.35|250.15|247.95|0
1642099710000|2022-01-13 18:48:30|250.42|248.22|249.89|247.69|250.42|248.22|249.89|247.69|0
1642099720000|2022-01-13 18:48:40|250.02|247.82|249.89|247.69|250.15|247.95|249.89|247.69|0
1642099730000|2022-01-13 18:48:50|249.62|247.42|249.62|247.42|249.62|247.42|249.62|247.42|0
1642099740000|2022-01-13 18:49:00|249.49|247.29|250.02|247.82|250.02|247.82|249.49|247.29|0
1642099750000|2022-01-13 18:49:10|250.15|247.95|250.02|247.82|250.28|248.08|250.02|247.82|0
1642099760000|2022-01-13 18:49:20|249.89|247.69|249.36|247.16|249.89|247.69|249.36|247.16|0
1642099770000|2022-01-13 18:49:30|249.49|247.29|249.49|247.29|249.49|247.29|249.49|247.29|0
1642099780000|2022-01-13 18:49:40|249.36|247.16|249.49|247.29|249.49|247.29|249.36|247.16|0
1642099790000|2022-01-13 18:49:50|249.43|247.23|249.49|247.29|249.49|247.29|249.43|247.23|0
1642099800000|2022-01-13 18:50:00|249.62|247.42|249.62|247.42|249.89|247.69|249.62|247.42|0
1642099810000|2022-01-13 18:50:10|249.75|247.55|250.42|248.22|250.42|248.22|249.75|247.55|0
1642099820000|2022-01-13 18:50:20|250.28|248.08|250.15|247.95|250.28|248.08|250.15|247.95|0
1642099830000|2022-01-13 18:50:30|250.28|248.08|250.42|248.22|250.42|248.22|250.28|248.08|0
1642099840000|2022-01-13 18:50:40|250.28|248.08|250.42|248.22|250.42|248.22|250.28|248.08|0
1642099850000|2022-01-13 18:50:50|250.35|248.15|250.35|248.15|250.35|248.15|250.35|248.15|0
1642099860000|2022-01-13 18:51:00|250.28|248.08|250.02|247.82|250.28|248.08|250.02|247.82|0
1642099870000|2022-01-13 18:51:10|250.15|247.95|250.28|248.08|250.28|248.08|250.15|247.95|0
1642099880000|2022-01-13 18:51:20|250.42|248.22|250.42|248.22|250.42|248.22|250.42|248.22|0
1642099890000|2022-01-13 18:51:30|250.41|248.21|250.28|248.08|250.41|248.21|250.28|248.08|0
1642099900000|2022-01-13 18:51:40|250.41|248.21|250.41|248.21|250.48|248.28|250.41|248.21|0
1642099910000|2022-01-13 18:51:50|250.55|248.35|250.68|248.48|250.68|248.48|250.55|248.35|0
1642099920000|2022-01-13 18:52:00|250.55|248.35|250.15|247.95|250.55|248.35|250.15|247.95|0
1642099930000|2022-01-13 18:52:10|250.41|248.21|250.48|248.28|250.48|248.28|250.41|248.21|0
1642099940000|2022-01-13 18:52:20|250.68|248.48|250.55|248.35|250.68|248.48|250.55|248.35|0
1642099950000|2022-01-13 18:52:30|250.15|247.95|250.28|248.08|250.28|248.08|250.15|247.95|0
1642099960000|2022-01-13 18:52:40|250.15|247.95|250.22|248.02|250.28|248.08|250.15|247.95|0
1642099970000|2022-01-13 18:52:50|250.28|248.08|250.41|248.21|250.41|248.21|250.28|248.08|0
1642099980000|2022-01-13 18:53:00|250.02|247.82|249.75|247.55|250.02|247.82|249.75|247.55|0
1642099990000|2022-01-13 18:53:10|249.89|247.69|249.49|247.29|250.02|247.82|249.49|247.29|0
1642100000000|2022-01-13 18:53:20|249.62|247.42|249.75|247.55|249.75|247.55|249.62|247.42|0
1642100010000|2022-01-13 18:53:30|250.02|247.82|250.28|248.08|250.28|248.08|250.02|247.82|0
1642100020000|2022-01-13 18:53:40|250.02|247.82|249.89|247.69|250.15|247.95|249.89|247.69|0
1642100030000|2022-01-13 18:53:50|249.75|247.55|250.02|247.82|250.02|247.82|249.75|247.55|0
1642100040000|2022-01-13 18:54:00|250.15|247.95|250.15|247.95|250.15|247.95|250.02|247.82|0
1642100050000|2022-01-13 18:54:10|250.02|247.82|249.89|247.69|250.02|247.82|249.89|247.69|0
1642100060000|2022-01-13 18:54:20|250.02|247.82|249.75|247.55|250.02|247.82|249.75|247.55|0
1642100070000|2022-01-13 18:54:30|249.49|247.29|249.09|246.89|249.49|247.29|249.09|246.89|0
1642100080000|2022-01-13 18:54:40|249.36|247.16|249.36|247.16|249.49|247.29|249.36|247.16|0
1642100090000|2022-01-13 18:54:50|249.23|247.03|249.36|247.16|249.36|247.16|249.23|247.03|0
1642100100000|2022-01-13 18:55:00|249.22|247.02|248.83|246.63|249.22|247.02|248.83|246.63|0
1642100110000|2022-01-13 18:55:10|248.96|246.76|249.16|246.96|249.36|247.16|248.96|246.76|0
1642100120000|2022-01-13 18:55:20|249.22|247.02|249.49|247.29|249.49|247.29|249.22|247.02|0
1642100130000|2022-01-13 18:55:30|249.36|247.16|248.96|246.76|249.36|247.16|248.83|246.63|0
1642100140000|2022-01-13 18:55:40|249.09|246.89|248.96|246.76|249.09|246.89|248.96|246.76|0
1642100150000|2022-01-13 18:55:50|249.09|246.89|248.96|246.76|249.09|246.89|248.96|246.76|0
1642100160000|2022-01-13 18:56:00|249.09|246.89|249.49|247.29|249.49|247.29|249.09|246.89|0
1642100170000|2022-01-13 18:56:10|249.36|247.16|249.36|247.16|249.36|247.16|249.22|247.02|0
1642100180000|2022-01-13 18:56:20|249.09|246.89|249.09|246.89|249.22|247.02|249.09|246.89|0
1642100190000|2022-01-13 18:56:30|249.22|247.02|249.09|246.89|249.22|247.02|249.09|246.89|0
1642100200000|2022-01-13 18:56:40|248.83|246.63|248.83|246.63|248.83|246.63|248.83|246.63|0
1642100210000|2022-01-13 18:56:50|248.43|246.23|248.57|246.37|248.57|246.37|248.43|246.23|0
1642100220000|2022-01-13 18:57:00|248.7|246.5|248.9|246.7|248.9|246.7|248.7|246.5|0
1642100230000|2022-01-13 18:57:10|248.7|246.5|249.36|247.16|249.36|247.16|248.7|246.5|0
1642100240000|2022-01-13 18:57:20|249.49|247.29|249.49|247.29|249.62|247.42|249.49|247.29|0
1642100250000|2022-01-13 18:57:30|249.36|247.16|249.36|247.16|249.49|247.29|249.36|247.16|0
1642100260000|2022-01-13 18:57:40|249.22|247.02|249.49|247.29|249.49|247.29|249.22|247.02|0
1642100270000|2022-01-13 18:57:50|249.36|247.16|249.36|247.16|249.49|247.29|249.22|247.02|0
1642100280000|2022-01-13 18:58:00|249.09|246.89|248.56|246.36|249.09|246.89|248.56|246.36|0
1642100290000|2022-01-13 18:58:10|248.83|246.63|248.56|246.36|248.83|246.63|248.56|246.36|0
1642100300000|2022-01-13 18:58:20|248.43|246.23|248.3|246.1|248.43|246.23|248.3|246.1|0
1642100310000|2022-01-13 18:58:30|248.56|246.36|248.56|246.36|248.7|246.5|248.56|246.36|0
1642100320000|2022-01-13 18:58:40|248.43|246.23|248.17|245.97|248.43|246.23|248.17|245.97|0
1642100330000|2022-01-13 18:58:50|248.3|246.1|247.51|245.31|248.3|246.1|247.51|245.31|0
1642100340000|2022-01-13 18:59:00|247.38|245.18|247.38|245.18|247.38|245.18|247.25|245.05|0
1642100350000|2022-01-13 18:59:10|247.51|245.31|247.91|245.71|247.91|245.71|247.51|245.31|0
1642100360000|2022-01-13 18:59:20|247.78|245.58|247.64|245.44|247.78|245.58|247.64|245.44|0
1642100370000|2022-01-13 18:59:30|247.78|245.58|247.51|245.31|247.78|245.58|247.51|245.31|0
1642100380000|2022-01-13 18:59:40|247.38|245.18|247.51|245.31|247.58|245.38|247.38|245.18|0
1642100390000|2022-01-13 18:59:50|247.25|245.05|247.38|245.18|247.38|245.18|247.25|245.05|0
1642100400000|2022-01-13 19:00:00|247.51|245.31|247.91|245.71|247.91|245.71|247.38|245.18|0
1642100410000|2022-01-13 19:00:10|248.04|245.84|248.17|245.97|248.3|246.1|248.04|245.84|0
1642100420000|2022-01-13 19:00:20|247.91|245.71|247.38|245.18|247.91|245.71|247.38|245.18|0
1642100430000|2022-01-13 19:00:30|247.12|244.92|247.12|244.92|247.38|245.18|247.12|244.92|0
1642100440000|2022-01-13 19:00:40|246.99|244.79|247.51|245.31|247.51|245.31|246.99|244.79|0
1642100450000|2022-01-13 19:00:50|247.38|245.18|247.25|245.05|247.51|245.31|247.25|245.05|0
1642100460000|2022-01-13 19:01:00|247.12|244.92|247.25|245.05|247.38|245.18|247.12|244.92|0
1642100470000|2022-01-13 19:01:10|246.99|244.79|246.73|244.53|246.99|244.79|246.73|244.53|0
1642100480000|2022-01-13 19:01:20|246.46|244.26|245.94|243.74|246.46|244.26|245.81|243.61|0
1642100490000|2022-01-13 19:01:30|245.81|243.61|245.94|243.74|245.94|243.74|245.55|243.35|0
1642100500000|2022-01-13 19:01:40|245.68|243.48|245.81|243.61|245.81|243.61|245.68|243.48|0
1642100510000|2022-01-13 19:01:50|245.68|243.48|245.75|243.55|245.75|243.55|245.68|243.48|0
1642100520000|2022-01-13 19:02:00|245.81|243.61|245.55|243.35|245.81|243.61|245.55|243.35|0
1642100530000|2022-01-13 19:02:10|245.29|243.09|245.36|243.16|245.55|243.35|245.29|243.09|0
1642100540000|2022-01-13 19:02:20|245.42|243.22|245.29|243.09|245.42|243.22|245.03|242.83|0
1642100550000|2022-01-13 19:02:30|245.03|242.83|245.42|243.22|245.42|243.22|245.03|242.83|0
1642100560000|2022-01-13 19:02:40|245.29|243.09|245.16|242.96|245.42|243.22|245.16|242.96|0
1642100570000|2022-01-13 19:02:50|245.03|242.83|245.03|242.83|245.03|242.83|244.64|242.44|0
1642100580000|2022-01-13 19:03:00|245.29|243.09|245.42|243.22|245.42|243.22|245.29|243.09|0
1642100590000|2022-01-13 19:03:10|245.29|243.09|245.16|242.96|245.42|243.22|245.16|242.96|0
1642100600000|2022-01-13 19:03:20|245.29|243.09|245.29|243.09|245.42|243.22|245.29|243.09|0
1642100610000|2022-01-13 19:03:30|245.42|243.22|245.42|243.22|245.55|243.35|245.42|243.22|0
1642100620000|2022-01-13 19:03:40|245.55|243.35|245.55|243.35|245.55|243.35|245.42|243.22|0
1642100630000|2022-01-13 19:03:50|245.42|243.22|245.42|243.22|245.42|243.22|245.42|243.22|0
1642100640000|2022-01-13 19:04:00|245.55|243.35|245.81|243.61|245.81|243.61|245.55|243.35|0
1642100650000|2022-01-13 19:04:10|245.94|243.74|246.07|243.87|246.07|243.87|245.94|243.74|0
1642100660000|2022-01-13 19:04:20|246.2|244|246.07|243.87|246.2|244|246.07|243.87|0
1642100670000|2022-01-13 19:04:30|246.2|244|246.2|244|246.2|244|246.07|243.87|0
1642100680000|2022-01-13 19:04:40|246.33|244.13|246.2|244|246.33|244.13|246.2|244|0
1642100690000|2022-01-13 19:04:50|245.94|243.74|245.81|243.61|246.07|243.87|245.81|243.61|0
1642100700000|2022-01-13 19:05:00|245.68|243.48|245.68|243.48|245.68|243.48|245.55|243.35|0
1642100720000|2022-01-13 19:05:20|245.94|243.74|246.07|243.87|246.07|243.87|245.81|243.61|0
1642100730000|2022-01-13 19:05:30|246.2|244|246.07|243.87|246.2|244|245.94|243.74|0
1642100740000|2022-01-13 19:05:40|245.94|243.74|246.07|243.87|246.07|243.87|245.94|243.74|0
1642100750000|2022-01-13 19:05:50|246.2|244|244.85|242.65|246.2|244|244.72|242.52|0
1642100760000|2022-01-13 19:06:00|244.98|242.78|245.38|243.18|245.38|243.18|244.98|242.78|0
1642100770000|2022-01-13 19:06:10|245.25|243.05|245.38|243.18|245.38|243.18|245.25|243.05|0
1642100780000|2022-01-13 19:06:20|245.51|243.31|243.23|241.03|247.01|244.81|243.23|241.03|0
1642100790000|2022-01-13 19:06:30|243.1|240.9|243.92|241.72|244.18|241.98|242.97|240.77|0
1642100800000|2022-01-13 19:06:40|244.05|241.85|243.92|241.72|244.05|241.85|243.92|241.72|0
1642100810000|2022-01-13 19:06:50|244.05|241.85|244.18|241.98|244.18|241.98|244.05|241.85|0
1642100820000|2022-01-13 19:07:00|244.44|242.24|244.71|242.51|244.71|242.51|244.44|242.24|0
1642100830000|2022-01-13 19:07:10|244.84|242.64|244.7|242.5|244.84|242.64|244.7|242.5|0
1642100840000|2022-01-13 19:07:20|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1642100850000|2022-01-13 19:07:30|244.97|242.77|245.23|243.03|245.23|243.03|244.97|242.77|0
1642100860000|2022-01-13 19:07:40|245.36|243.16|245.36|243.16|245.36|243.16|245.23|243.03|0
1642100870000|2022-01-13 19:07:50|245.49|243.29|245.23|243.03|245.49|243.29|245.23|243.03|0
1642100880000|2022-01-13 19:08:00|245.36|243.16|245.49|243.29|245.49|243.29|245.23|243.03|0
1642100890000|2022-01-13 19:08:10|245.43|243.23|245.23|243.03|245.49|243.29|245.23|243.03|0
1642100900000|2022-01-13 19:08:20|245.36|243.16|245.23|243.03|245.36|243.16|245.1|242.9|0
1642100910000|2022-01-13 19:08:30|245.1|242.9|244.97|242.77|245.1|242.9|244.97|242.77|0
1642100920000|2022-01-13 19:08:40|244.84|242.64|245.1|242.9|245.1|242.9|244.84|242.64|0
1642100930000|2022-01-13 19:08:50|244.97|242.77|244.84|242.64|245.1|242.9|244.84|242.64|0
1642100940000|2022-01-13 19:09:00|244.97|242.77|244.57|242.37|245.1|242.9|244.57|242.37|0
1642100960000|2022-01-13 19:09:20|244.7|242.5|244.84|242.64|244.84|242.64|244.7|242.5|0
1642100970000|2022-01-13 19:09:30|244.7|242.5|244.44|242.24|244.7|242.5|244.44|242.24|0
1642100980000|2022-01-13 19:09:40|244.31|242.11|244.57|242.37|244.57|242.37|244.31|242.11|0
1642100990000|2022-01-13 19:09:50|244.44|242.24|244.44|242.24|244.57|242.37|244.44|242.24|0
1642101000000|2022-01-13 19:10:00|244.57|242.37|244.7|242.5|244.7|242.5|244.57|242.37|0
1642101010000|2022-01-13 19:10:10|244.64|242.44|244.83|242.63|244.83|242.63|244.64|242.44|0
1642101020000|2022-01-13 19:10:20|245.1|242.9|245.23|243.03|245.23|243.03|245.1|242.9|0
1642101030000|2022-01-13 19:10:30|245.36|243.16|245.23|243.03|245.36|243.16|245.23|243.03|0
1642101040000|2022-01-13 19:10:40|245.1|242.9|245.23|243.03|245.23|243.03|245.1|242.9|0
1642101050000|2022-01-13 19:10:50|245.36|243.16|245.36|243.16|245.49|243.29|245.36|243.16|0
1642101070000|2022-01-13 19:11:10|245.23|243.03|245.49|243.29|245.49|243.29|245.23|243.03|0
1642101080000|2022-01-13 19:11:20|245.36|243.16|245.49|243.29|245.49|243.29|245.23|243.03|0
1642101090000|2022-01-13 19:11:30|245.62|243.42|245.88|243.68|245.88|243.68|245.62|243.42|0
1642101100000|2022-01-13 19:11:40|245.75|243.55|245.49|243.29|245.75|243.55|245.49|243.29|0
1642101110000|2022-01-13 19:11:50|245.36|243.16|245.49|243.29|245.49|243.29|245.36|243.16|0
1642101120000|2022-01-13 19:12:00|245.36|243.16|245.49|243.29|245.49|243.29|245.3|243.1|0
1642101130000|2022-01-13 19:12:10|245.62|243.42|245.36|243.16|245.62|243.42|245.36|243.16|0
1642101140000|2022-01-13 19:12:20|245.49|243.29|245.49|243.29|245.49|243.29|245.49|243.29|0
1642101150000|2022-01-13 19:12:30|245.36|243.16|245.36|243.16|245.36|243.16|245.36|243.16|0
1642101160000|2022-01-13 19:12:40|245.49|243.29|245.49|243.29|245.62|243.42|245.49|243.29|0
1642101170000|2022-01-13 19:12:50|245.62|243.42|245.75|243.55|245.88|243.68|245.62|243.42|0
1642101180000|2022-01-13 19:13:00|246.02|243.82|246.15|243.95|246.15|243.95|246.02|243.82|0
1642101190000|2022-01-13 19:13:10|246.28|244.08|246.28|244.08|246.28|244.08|246.28|244.08|0
1642101200000|2022-01-13 19:13:20|246.15|243.95|245.88|243.68|246.15|243.95|245.88|243.68|0
1642101210000|2022-01-13 19:13:30|246.02|243.82|246.15|243.95|246.41|244.21|246.02|243.82|0
1642101220000|2022-01-13 19:13:40|246.28|244.08|246.41|244.21|246.41|244.21|246.28|244.08|0
1642101230000|2022-01-13 19:13:50|246.28|244.08|246.41|244.21|246.41|244.21|246.28|244.08|0
1642101240000|2022-01-13 19:14:00|246.35|244.15|246.41|244.21|246.41|244.21|246.35|244.15|0
1642101250000|2022-01-13 19:14:10|246.54|244.34|246.54|244.34|246.67|244.47|246.54|244.34|0
1642101260000|2022-01-13 19:14:20|246.67|244.47|246.67|244.47|246.67|244.47|246.67|244.47|0
1642101270000|2022-01-13 19:14:30|246.81|244.61|246.81|244.61|246.81|244.61|246.67|244.47|0
1642101280000|2022-01-13 19:14:40|246.94|244.74|246.87|244.67|246.94|244.74|246.87|244.67|0
1642101290000|2022-01-13 19:14:50|246.94|244.74|246.81|244.61|246.94|244.74|246.81|244.61|0
1642101300000|2022-01-13 19:15:00|246.54|244.34|246.41|244.21|246.54|244.34|246.41|244.21|0
1642101310000|2022-01-13 19:15:10|246.15|243.95|246.41|244.21|246.41|244.21|246.15|243.95|0
1642101320000|2022-01-13 19:15:20|246.54|244.34|246.8|244.6|246.8|244.6|246.54|244.34|0
1642101330000|2022-01-13 19:15:30|246.94|244.74|246.8|244.6|246.94|244.74|246.8|244.6|0
1642101340000|2022-01-13 19:15:40|247.07|244.87|247.07|244.87|247.2|245|247.07|244.87|0
1642101350000|2022-01-13 19:15:50|247.73|245.53|248.39|246.19|248.39|246.19|247.73|245.53|0
1642101360000|2022-01-13 19:16:00|247.99|245.79|248.13|245.93|248.26|246.06|247.99|245.79|0
1642101370000|2022-01-13 19:16:10|248.39|246.19|248.52|246.32|248.52|246.32|248.13|245.93|0
1642101380000|2022-01-13 19:16:20|248.66|246.46|249.19|246.99|249.19|246.99|248.66|246.46|0
1642101390000|2022-01-13 19:16:30|249.32|247.12|249.58|247.38|249.58|247.38|249.32|247.12|0
1642101400000|2022-01-13 19:16:40|249.32|247.12|249.85|247.65|249.85|247.65|249.32|247.12|0
1642101410000|2022-01-13 19:16:50|249.72|247.52|250.51|248.31|250.51|248.31|249.72|247.52|0
1642101420000|2022-01-13 19:17:00|250.38|248.18|250.25|248.05|250.38|248.18|249.98|247.78|0
1642101430000|2022-01-13 19:17:10|250.12|247.92|249.45|247.25|250.12|247.92|249.45|247.25|0
1642101440000|2022-01-13 19:17:20|249.32|247.12|249.72|247.52|249.72|247.52|249.32|247.12|0
1642101450000|2022-01-13 19:17:30|249.85|247.65|251.18|248.98|251.18|248.98|249.85|247.65|0
1642101460000|2022-01-13 19:17:40|250.91|248.71|250.65|248.45|250.91|248.71|250.51|248.31|0
1642101470000|2022-01-13 19:17:50|250.51|248.31|250.98|248.78|250.98|248.78|250.51|248.31|0
1642101480000|2022-01-13 19:18:00|251.18|248.98|251.31|249.11|251.31|249.11|251.18|248.98|0
1642101490000|2022-01-13 19:18:10|251.05|248.85|250.78|248.58|251.05|248.85|250.65|248.45|0
1642101500000|2022-01-13 19:18:20|251.05|248.85|251.18|248.98|251.31|249.11|251.05|248.85|0
1642101510000|2022-01-13 19:18:30|250.91|248.71|250.78|248.58|250.91|248.71|250.78|248.58|0
1642101520000|2022-01-13 19:18:40|250.65|248.45|250.65|248.45|250.65|248.45|250.51|248.31|0
1642101530000|2022-01-13 19:18:50|250.78|248.58|250.51|248.31|250.78|248.58|250.51|248.31|0
1642101540000|2022-01-13 19:19:00|250.11|247.91|250.38|248.18|250.38|248.18|250.11|247.91|0
1642101550000|2022-01-13 19:19:10|250.25|248.05|250.38|248.18|250.38|248.18|250.25|248.05|0
1642101560000|2022-01-13 19:19:20|250.25|248.05|250.25|248.05|250.25|248.05|250.25|248.05|0
1642101570000|2022-01-13 19:19:30|250.32|248.12|250.25|248.05|250.38|248.18|250.25|248.05|0
1642101580000|2022-01-13 19:19:40|250.38|248.18|250.11|247.91|250.38|248.18|250.11|247.91|0
1642101590000|2022-01-13 19:19:50|249.98|247.78|249.98|247.78|249.98|247.78|249.98|247.78|0
1642101600000|2022-01-13 19:20:00|249.85|247.65|249.98|247.78|250.11|247.91|249.85|247.65|0
1642101610000|2022-01-13 19:20:10|250.11|247.91|250.51|248.31|250.51|248.31|250.11|247.91|0
1642101620000|2022-01-13 19:20:20|250.38|248.18|250.38|248.18|250.45|248.25|250.38|248.18|0
1642101630000|2022-01-13 19:20:30|250.51|248.31|250.91|248.71|250.91|248.71|250.51|248.31|0
1642101640000|2022-01-13 19:20:40|250.78|248.58|250.65|248.45|250.78|248.58|250.65|248.45|0
1642101650000|2022-01-13 19:20:50|250.51|248.31|250.38|248.18|250.51|248.31|250.38|248.18|0
1642101660000|2022-01-13 19:21:00|250.65|248.45|250.51|248.31|250.65|248.45|250.51|248.31|0
1642101670000|2022-01-13 19:21:10|250.78|248.58|250.91|248.71|250.91|248.71|250.65|248.45|0
1642101680000|2022-01-13 19:21:20|251.05|248.85|251.05|248.85|251.18|248.98|251.05|248.85|0
1642101690000|2022-01-13 19:21:30|250.78|248.58|250.65|248.45|250.91|248.71|250.65|248.45|0
1642101700000|2022-01-13 19:21:40|250.78|248.58|250.25|248.05|250.78|248.58|250.25|248.05|0
1642101710000|2022-01-13 19:21:50|250.11|247.91|250.11|247.91|250.11|247.91|250.11|247.91|0
1642101720000|2022-01-13 19:22:00|250.25|248.05|250.11|247.91|250.38|248.18|250.11|247.91|0
1642101730000|2022-01-13 19:22:10|250.25|248.05|250.51|248.31|250.51|248.31|250.25|248.05|0
1642101740000|2022-01-13 19:22:20|250.38|248.18|250.51|248.31|250.51|248.31|250.38|248.18|0
1642101750000|2022-01-13 19:22:30|250.38|248.18|250.25|248.05|250.51|248.31|250.25|248.05|0
1642101760000|2022-01-13 19:22:40|250.11|247.91|250.25|248.05|250.25|248.05|250.11|247.91|0
1642101770000|2022-01-13 19:22:50|250.38|248.18|250.65|248.45|250.65|248.45|250.38|248.18|0
1642101780000|2022-01-13 19:23:00|250.51|248.31|250.51|248.31|250.65|248.45|250.51|248.31|0
1642101790000|2022-01-13 19:23:10|250.25|248.05|249.58|247.38|250.25|248.05|249.58|247.38|0
1642101800000|2022-01-13 19:23:20|249.85|247.65|250.11|247.91|250.11|247.91|249.85|247.65|0
1642101810000|2022-01-13 19:23:30|249.98|247.78|249.71|247.51|249.98|247.78|249.71|247.51|0
1642101820000|2022-01-13 19:23:40|249.85|247.65|249.85|247.65|249.85|247.65|249.85|247.65|0
1642101830000|2022-01-13 19:23:50|249.98|247.78|249.58|247.38|249.98|247.78|249.58|247.38|0
1642101840000|2022-01-13 19:24:00|249.18|246.98|249.58|247.38|249.58|247.38|249.18|246.98|0
1642101850000|2022-01-13 19:24:10|249.71|247.51|249.85|247.65|250.11|247.91|249.71|247.51|0
1642101860000|2022-01-13 19:24:20|249.71|247.51|249.58|247.38|249.71|247.51|249.58|247.38|0
1642101870000|2022-01-13 19:24:30|249.31|247.11|249.71|247.51|249.71|247.51|249.31|247.11|0
1642101880000|2022-01-13 19:24:40|249.98|247.78|249.85|247.65|249.98|247.78|249.85|247.65|0
1642101890000|2022-01-13 19:24:50|249.98|247.78|249.85|247.65|249.98|247.78|249.85|247.65|0
1642101900000|2022-01-13 19:25:00|250.05|247.85|250.11|247.91|250.24|248.04|249.98|247.78|0
1642101910000|2022-01-13 19:25:10|249.98|247.78|249.98|247.78|250.11|247.91|249.98|247.78|0
1642101920000|2022-01-13 19:25:20|249.71|247.51|249.98|247.78|249.98|247.78|249.71|247.51|0
1642101930000|2022-01-13 19:25:30|250.11|247.91|250.24|248.04|250.38|248.18|250.11|247.91|0
1642101940000|2022-01-13 19:25:40|250.38|248.18|250.78|248.58|250.78|248.58|250.38|248.18|0
1642101950000|2022-01-13 19:25:50|250.91|248.71|250.78|248.58|250.91|248.71|250.78|248.58|0
1642101960000|2022-01-13 19:26:00|250.51|248.31|250.78|248.58|250.78|248.58|250.38|248.18|0
1642101970000|2022-01-13 19:26:10|250.64|248.44|250.64|248.44|250.78|248.58|250.64|248.44|0
1642101980000|2022-01-13 19:26:20|250.24|248.04|250.11|247.91|250.24|248.04|250.11|247.91|0
1642101990000|2022-01-13 19:26:30|250.24|248.04|250.24|248.04|250.38|248.18|250.24|248.04|0
1642102000000|2022-01-13 19:26:40|250.64|248.44|250.51|248.31|250.64|248.44|250.51|248.31|0
1642102010000|2022-01-13 19:26:50|250.64|248.44|250.51|248.31|250.64|248.44|250.38|248.18|0
1642102020000|2022-01-13 19:27:00|250.64|248.44|250.51|248.31|250.64|248.44|250.38|248.18|0
1642102030000|2022-01-13 19:27:10|250.64|248.44|250.78|248.58|250.78|248.58|250.64|248.44|0
1642102040000|2022-01-13 19:27:20|250.91|248.71|250.91|248.71|250.91|248.71|250.91|248.71|0
1642102050000|2022-01-13 19:27:30|251.04|248.84|250.85|248.65|251.04|248.84|250.78|248.58|0
1642102060000|2022-01-13 19:27:40|250.91|248.71|251.04|248.84|251.04|248.84|250.78|248.58|0
1642102070000|2022-01-13 19:27:50|250.78|248.58|250.91|248.71|250.91|248.71|250.64|248.44|0
1642102080000|2022-01-13 19:28:00|251.04|248.84|250.91|248.71|251.04|248.84|250.91|248.71|0
1642102090000|2022-01-13 19:28:10|251.04|248.84|250.91|248.71|251.18|248.98|250.91|248.71|0
1642102100000|2022-01-13 19:28:20|251.04|248.84|250.91|248.71|251.04|248.84|250.91|248.71|0
1642102110000|2022-01-13 19:28:30|250.78|248.58|250.78|248.58|250.78|248.58|250.64|248.44|0
1642102120000|2022-01-13 19:28:40|250.64|248.44|250.64|248.44|250.64|248.44|250.51|248.31|0
1642102130000|2022-01-13 19:28:50|250.78|248.58|250.78|248.58|250.91|248.71|250.64|248.44|0
1642102140000|2022-01-13 19:29:00|250.91|248.71|250.51|248.31|250.91|248.71|250.51|248.31|0
1642102150000|2022-01-13 19:29:10|250.78|248.58|250.91|248.71|250.91|248.71|250.78|248.58|0
1642102160000|2022-01-13 19:29:20|250.78|248.58|250.91|248.71|250.91|248.71|250.64|248.44|0
1642102170000|2022-01-13 19:29:30|249.36|247.16|252.78|250.58|252.78|250.58|249.36|247.16|0
1642102180000|2022-01-13 19:29:40|252.64|250.44|252.64|250.44|252.91|250.71|252.64|250.44|0
1642102190000|2022-01-13 19:29:50|252.51|250.31|252.64|250.44|252.64|250.44|252.51|250.31|0
1642102210000|2022-01-13 19:30:10|252.78|250.58|253.58|251.38|253.71|251.51|252.78|250.58|0
1642102220000|2022-01-13 19:30:20|253.44|251.24|253.44|251.24|253.44|251.24|253.31|251.11|0
1642102230000|2022-01-13 19:30:30|253.85|251.65|253.71|251.51|253.85|251.65|253.71|251.51|0
1642102240000|2022-01-13 19:30:40|253.58|251.38|253.58|251.38|253.58|251.38|253.58|251.38|0
1642102250000|2022-01-13 19:30:50|253.31|251.11|252.51|250.31|253.31|251.11|252.51|250.31|0
1642102260000|2022-01-13 19:31:00|252.24|250.04|252.77|250.57|252.77|250.57|252.24|250.04|0
1642102270000|2022-01-13 19:31:10|253.04|250.84|252.77|250.57|253.04|250.84|252.64|250.44|0
1642102280000|2022-01-13 19:31:20|252.64|250.44|252.64|250.44|252.77|250.57|252.51|250.31|0
1642102290000|2022-01-13 19:31:30|252.77|250.57|252.91|250.71|252.91|250.71|252.77|250.57|0
1642102300000|2022-01-13 19:31:40|253.31|251.11|253.44|251.24|253.71|251.51|253.31|251.11|0
1642102310000|2022-01-13 19:31:50|253.31|251.11|253.18|250.98|253.31|251.11|253.04|250.84|0
1642102320000|2022-01-13 19:32:00|253.44|251.24|254.11|251.91|254.11|251.91|253.44|251.24|0
1642102330000|2022-01-13 19:32:10|254.25|252.05|254.52|252.32|254.52|252.32|254.25|252.05|0
1642102340000|2022-01-13 19:32:20|254.65|252.45|254.52|252.32|254.92|252.72|254.52|252.32|0
1642102350000|2022-01-13 19:32:30|254.38|252.18|254.78|252.58|254.92|252.72|254.38|252.18|0
1642102360000|2022-01-13 19:32:40|255.05|252.85|255.05|252.85|255.19|252.99|254.92|252.72|0
1642102370000|2022-01-13 19:32:50|255.19|252.99|255.19|252.99|255.32|253.12|255.19|252.99|0
1642102380000|2022-01-13 19:33:00|255.32|253.12|255.05|252.85|255.32|253.12|255.05|252.85|0
1642102390000|2022-01-13 19:33:10|254.92|252.72|254.92|252.72|255.19|252.99|254.92|252.72|0
1642102400000|2022-01-13 19:33:20|255.05|252.85|254.92|252.72|255.05|252.85|254.92|252.72|0
1642102410000|2022-01-13 19:33:30|254.65|252.45|254.25|252.05|254.65|252.45|254.25|252.05|0
1642102420000|2022-01-13 19:33:40|254.38|252.18|253.58|251.38|254.38|252.18|253.58|251.38|0
1642102430000|2022-01-13 19:33:50|253.44|251.24|253.31|251.11|253.44|251.24|253.17|250.97|0
1642102440000|2022-01-13 19:34:00|253.17|250.97|253.17|250.97|253.17|250.97|252.91|250.71|0
1642102450000|2022-01-13 19:34:10|253.44|251.24|252.91|250.71|253.58|251.38|252.91|250.71|0
1642102460000|2022-01-13 19:34:20|253.04|250.84|252.64|250.44|253.04|250.84|252.51|250.31|0
1642102470000|2022-01-13 19:34:30|252.24|250.04|252.51|250.31|252.64|250.44|252.24|250.04|0
1642102480000|2022-01-13 19:34:40|252.64|250.44|252.77|250.57|252.77|250.57|252.64|250.44|0
1642102490000|2022-01-13 19:34:50|252.64|250.44|252.51|250.31|252.64|250.44|252.51|250.31|0
1642102500000|2022-01-13 19:35:00|252.37|250.17|252.64|250.44|252.77|250.57|252.37|250.17|0
1642102510000|2022-01-13 19:35:10|252.37|250.17|252.24|250.04|252.37|250.17|252.24|250.04|0
1642102520000|2022-01-13 19:35:20|252.1|249.9|252.24|250.04|252.24|250.04|252.1|249.9|0
1642102530000|2022-01-13 19:35:30|252.64|250.44|253.44|251.24|253.44|251.24|252.64|250.44|0
1642102540000|2022-01-13 19:35:40|253.71|251.51|253.57|251.37|253.71|251.51|253.44|251.24|0
1642102550000|2022-01-13 19:35:50|253.44|251.24|252.91|250.71|253.44|251.24|252.91|250.71|0
1642102560000|2022-01-13 19:36:00|253.04|250.84|253.31|251.11|253.31|251.11|253.04|250.84|0
1642102570000|2022-01-13 19:36:10|253.17|250.97|253.57|251.37|253.57|251.37|253.17|250.97|0
1642102580000|2022-01-13 19:36:20|253.71|251.51|253.98|251.78|253.98|251.78|253.71|251.51|0
1642102590000|2022-01-13 19:36:30|253.84|251.64|253.84|251.64|253.98|251.78|253.84|251.64|0
1642102600000|2022-01-13 19:36:40|253.71|251.51|253.71|251.51|253.91|251.71|253.71|251.51|0
1642102610000|2022-01-13 19:36:50|253.44|251.24|253.57|251.37|253.57|251.37|253.44|251.24|0
1642102620000|2022-01-13 19:37:00|253.84|251.64|254.24|252.04|254.24|252.04|253.84|251.64|0
1642102630000|2022-01-13 19:37:10|253.98|251.78|254.11|251.91|254.24|252.04|253.98|251.78|0
1642102640000|2022-01-13 19:37:20|254.24|252.04|254.11|251.91|254.24|252.04|254.11|251.91|0
1642102650000|2022-01-13 19:37:30|253.98|251.78|254.11|251.91|254.11|251.91|253.98|251.78|0
1642102660000|2022-01-13 19:37:40|254.24|252.04|254.24|252.04|254.38|252.18|254.24|252.04|0
1642102670000|2022-01-13 19:37:50|253.98|251.78|253.84|251.64|253.98|251.78|253.84|251.64|0
1642102680000|2022-01-13 19:38:00|253.71|251.51|253.57|251.37|253.84|251.64|253.57|251.37|0
1642102690000|2022-01-13 19:38:10|253.71|251.51|253.98|251.78|253.98|251.78|253.71|251.51|0
1642102700000|2022-01-13 19:38:20|253.84|251.64|254.11|251.91|254.11|251.91|253.71|251.51|0
1642102710000|2022-01-13 19:38:30|254.24|252.04|254.51|252.31|254.65|252.45|254.24|252.04|0
1642102720000|2022-01-13 19:38:40|254.65|252.45|254.38|252.18|254.65|252.45|254.38|252.18|0
1642102730000|2022-01-13 19:38:50|254.24|252.04|254.51|252.31|254.51|252.31|254.24|252.04|0
1642102740000|2022-01-13 19:39:00|254.38|252.18|254.51|252.31|254.51|252.31|254.38|252.18|0
1642102750000|2022-01-13 19:39:10|254.38|252.18|254.24|252.04|254.38|252.18|254.11|251.91|0
1642102760000|2022-01-13 19:39:20|254.38|252.18|254.24|252.04|254.38|252.18|254.24|252.04|0
1642102770000|2022-01-13 19:39:30|254.38|252.18|254.51|252.31|254.51|252.31|254.38|252.18|0
1642102780000|2022-01-13 19:39:40|254.65|252.45|255.32|253.12|255.32|253.12|254.65|252.45|0
1642102790000|2022-01-13 19:39:50|255.86|253.66|255.99|253.79|255.99|253.79|255.86|253.66|0
1642102800000|2022-01-13 19:40:00|255.86|253.66|255.05|252.85|255.86|253.66|255.05|252.85|0
1642102810000|2022-01-13 19:40:10|254.91|252.71|254.38|252.18|254.91|252.71|254.38|252.18|0
1642102820000|2022-01-13 19:40:20|254.78|252.58|255.18|252.98|255.32|253.12|254.78|252.58|0
1642102830000|2022-01-13 19:40:30|255.32|253.12|254.78|252.58|255.32|253.12|254.78|252.58|0
1642102840000|2022-01-13 19:40:40|254.65|252.45|254.65|252.45|254.78|252.58|254.51|252.31|0
1642102850000|2022-01-13 19:40:50|254.51|252.31|254.51|252.31|254.51|252.31|254.11|251.91|0
1642102860000|2022-01-13 19:41:00|254.65|252.45|254.78|252.58|254.78|252.58|254.65|252.45|0
1642102870000|2022-01-13 19:41:10|254.91|252.71|254.91|252.71|255.18|252.98|254.91|252.71|0
1642102880000|2022-01-13 19:41:20|255.05|252.85|255.05|252.85|255.32|253.12|255.05|252.85|0
1642102890000|2022-01-13 19:41:30|255.18|252.98|255.99|253.79|255.99|253.79|255.18|252.98|0
1642102900000|2022-01-13 19:41:40|256.13|253.93|255.72|253.52|256.13|253.93|255.72|253.52|0
1642102910000|2022-01-13 19:41:50|255.86|253.66|255.86|253.66|255.86|253.66|255.72|253.52|0
1642102920000|2022-01-13 19:42:00|255.59|253.39|255.18|252.98|255.59|253.39|255.05|252.85|0
1642102930000|2022-01-13 19:42:10|255.32|253.12|255.32|253.12|255.45|253.25|255.32|253.12|0
1642102940000|2022-01-13 19:42:20|255.45|253.25|255.32|253.12|255.45|253.25|255.32|253.12|0
1642102950000|2022-01-13 19:42:30|255.45|253.25|255.32|253.12|255.59|253.39|255.32|253.12|0
1642102960000|2022-01-13 19:42:40|255.05|252.85|255.32|253.12|255.32|253.12|254.91|252.71|0
1642102970000|2022-01-13 19:42:50|255.18|252.98|255.05|252.85|255.18|252.98|255.05|252.85|0
1642102980000|2022-01-13 19:43:00|255.32|253.12|255.32|253.12|255.59|253.39|255.32|253.12|0
1642102990000|2022-01-13 19:43:10|255.45|253.25|255.32|253.12|255.59|253.39|255.32|253.12|0
1642103000000|2022-01-13 19:43:20|255.59|253.39|255.45|253.25|255.59|253.39|255.45|253.25|0
1642103010000|2022-01-13 19:43:30|255.59|253.39|254.78|252.58|255.59|253.39|254.78|252.58|0
1642103020000|2022-01-13 19:43:40|254.91|252.71|254.24|252.04|254.91|252.71|254.24|252.04|0
1642103030000|2022-01-13 19:43:50|254.11|251.91|253.71|251.51|254.11|251.91|253.71|251.51|0
1642103040000|2022-01-13 19:44:00|253.84|251.64|253.91|251.71|254.11|251.91|253.84|251.64|0
1642103050000|2022-01-13 19:44:10|254.11|251.91|254.11|251.91|254.24|252.04|253.97|251.77|0
1642103060000|2022-01-13 19:44:20|254.24|252.04|253.57|251.37|254.24|252.04|253.44|251.24|0
1642103070000|2022-01-13 19:44:30|253.51|251.31|253.44|251.24|253.51|251.31|253.3|251.1|0
1642103080000|2022-01-13 19:44:40|253.57|251.37|253.7|251.5|253.7|251.5|253.44|251.24|0
1642103090000|2022-01-13 19:44:50|253.84|251.64|253.97|251.77|253.97|251.77|253.7|251.5|0
1642103100000|2022-01-13 19:45:00|254.11|251.91|254.11|251.91|254.11|251.91|254.11|251.91|0
1642103110000|2022-01-13 19:45:10|253.97|251.77|253.97|251.77|254.11|251.91|253.97|251.77|0
1642103120000|2022-01-13 19:45:20|253.7|251.5|253.97|251.77|254.11|251.91|253.7|251.5|0
1642103130000|2022-01-13 19:45:30|253.84|251.64|253.57|251.37|253.84|251.64|253.57|251.37|0
1642103140000|2022-01-13 19:45:40|253.7|251.5|253.44|251.24|253.7|251.5|253.3|251.1|0
1642103150000|2022-01-13 19:45:50|253.3|251.1|253.03|250.83|253.3|251.1|253.03|250.83|0
1642103160000|2022-01-13 19:46:00|253.3|251.1|253.84|251.64|253.84|251.64|253.3|251.1|0
1642103170000|2022-01-13 19:46:10|253.97|251.77|254.51|252.31|254.51|252.31|253.84|251.64|0
1642103180000|2022-01-13 19:46:20|254.91|252.71|254.51|252.31|254.91|252.71|254.51|252.31|0
1642103190000|2022-01-13 19:46:30|254.64|252.44|255.05|252.85|255.05|252.85|254.64|252.44|0
1642103200000|2022-01-13 19:46:40|254.91|252.71|254.78|252.58|254.91|252.71|254.64|252.44|0
1642103210000|2022-01-13 19:46:50|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1642103220000|2022-01-13 19:47:00|254.51|252.31|254.91|252.71|254.91|252.71|254.37|252.17|0
1642103230000|2022-01-13 19:47:10|255.05|252.85|255.18|252.98|255.18|252.98|255.05|252.85|0
1642103240000|2022-01-13 19:47:20|255.31|253.11|255.31|253.11|255.45|253.25|255.31|253.11|0
1642103250000|2022-01-13 19:47:30|255.18|252.98|255.31|253.11|255.31|253.11|255.18|252.98|0
1642103260000|2022-01-13 19:47:40|255.12|252.92|255.18|252.98|255.18|252.98|255.12|252.92|0
1642103270000|2022-01-13 19:47:50|255.12|252.92|255.18|252.98|255.18|252.98|255.12|252.92|0
1642103280000|2022-01-13 19:48:00|255.05|252.85|255.31|253.11|255.58|253.38|255.05|252.85|0
1642103290000|2022-01-13 19:48:10|255.18|252.98|254.78|252.58|255.18|252.98|254.78|252.58|0
1642103300000|2022-01-13 19:48:20|254.64|252.44|254.24|252.04|254.64|252.44|254.24|252.04|0
1642103310000|2022-01-13 19:48:30|254.37|252.17|254.51|252.31|254.51|252.31|254.37|252.17|0
1642103320000|2022-01-13 19:48:40|254.37|252.17|255.18|252.98|255.18|252.98|254.37|252.17|0
1642103330000|2022-01-13 19:48:50|255.04|252.84|255.18|252.98|255.18|252.98|255.04|252.84|0
1642103340000|2022-01-13 19:49:00|255.04|252.84|254.78|252.58|255.18|252.98|254.64|252.44|0
1642103350000|2022-01-13 19:49:10|254.91|252.71|254.91|252.71|255.04|252.84|254.91|252.71|0
1642103360000|2022-01-13 19:49:20|254.78|252.58|254.78|252.58|254.78|252.58|254.64|252.44|0
1642103370000|2022-01-13 19:49:30|254.64|252.44|254.64|252.44|254.64|252.44|254.37|252.17|0
1642103380000|2022-01-13 19:49:40|254.91|252.71|255.58|253.38|255.58|253.38|254.91|252.71|0
1642103390000|2022-01-13 19:49:50|255.72|253.52|255.58|253.38|255.72|253.52|255.58|253.38|0
1642103400000|2022-01-13 19:50:00|255.45|253.25|255.99|253.79|255.99|253.79|255.45|253.25|0
1642103410000|2022-01-13 19:50:10|256.12|253.92|256.12|253.92|256.12|253.92|255.99|253.79|0
1642103420000|2022-01-13 19:50:20|255.99|253.79|255.85|253.65|256.12|253.92|255.85|253.65|0
1642103430000|2022-01-13 19:50:30|255.58|253.38|255.72|253.52|255.72|253.52|255.45|253.25|0
1642103440000|2022-01-13 19:50:40|255.45|253.25|255.18|252.98|255.45|253.25|254.91|252.71|0
1642103450000|2022-01-13 19:50:50|255.31|253.11|255.18|252.98|255.31|253.11|255.04|252.84|0
1642103460000|2022-01-13 19:51:00|255.04|252.84|254.64|252.44|255.04|252.84|254.64|252.44|0
1642103470000|2022-01-13 19:51:10|254.77|252.57|253.97|251.77|254.77|252.57|253.97|251.77|0
1642103480000|2022-01-13 19:51:20|254.1|251.9|254.51|252.31|254.64|252.44|254.1|251.9|0
1642103490000|2022-01-13 19:51:30|254.24|252.04|254.37|252.17|254.37|252.17|254.24|252.04|0
1642103500000|2022-01-13 19:51:40|254.31|252.11|254.37|252.17|254.51|252.31|254.31|252.11|0
1642103510000|2022-01-13 19:51:50|254.24|252.04|253.97|251.77|254.24|252.04|253.97|251.77|0
1642103520000|2022-01-13 19:52:00|254.1|251.9|254.24|252.04|254.24|252.04|254.1|251.9|0
1642103530000|2022-01-13 19:52:10|253.57|251.37|253.97|251.77|253.97|251.77|253.57|251.37|0
1642103540000|2022-01-13 19:52:20|254.1|251.9|253.7|251.5|254.1|251.9|253.7|251.5|0
1642103550000|2022-01-13 19:52:30|253.64|251.44|253.7|251.5|253.7|251.5|253.64|251.44|0
1642103560000|2022-01-13 19:52:40|253.57|251.37|253.57|251.37|253.57|251.37|253.43|251.23|0
1642103570000|2022-01-13 19:52:50|253.7|251.5|253.3|251.1|253.83|251.63|253.3|251.1|0
1642103580000|2022-01-13 19:53:00|253.57|251.37|253.57|251.37|253.7|251.5|253.57|251.37|0
1642103590000|2022-01-13 19:53:10|253.83|251.63|254.1|251.9|254.1|251.9|253.83|251.63|0
1642103600000|2022-01-13 19:53:20|253.7|251.5|253.97|251.77|253.97|251.77|253.7|251.5|0
1642103610000|2022-01-13 19:53:30|253.83|251.63|253.57|251.37|253.97|251.77|253.57|251.37|0
1642103620000|2022-01-13 19:53:40|253.43|251.23|253.7|251.5|253.7|251.5|253.43|251.23|0
1642103630000|2022-01-13 19:53:50|253.43|251.23|253.57|251.37|253.57|251.37|253.43|251.23|0
1642103640000|2022-01-13 19:54:00|253.97|251.77|254.1|251.9|254.17|251.97|253.97|251.77|0
1642103650000|2022-01-13 19:54:10|254.24|252.04|254.24|252.04|254.37|252.17|254.24|252.04|0
1642103660000|2022-01-13 19:54:20|254.1|251.9|253.97|251.77|254.37|252.17|253.97|251.77|0
1642103670000|2022-01-13 19:54:30|254.1|251.9|254.1|251.9|254.1|251.9|253.97|251.77|0
1642103680000|2022-01-13 19:54:40|253.97|251.77|253.97|251.77|253.97|251.77|253.83|251.63|0
1642103690000|2022-01-13 19:54:50|253.83|251.63|253.83|251.63|253.97|251.77|253.83|251.63|0
1642103700000|2022-01-13 19:55:00|253.97|251.77|253.43|251.23|253.97|251.77|253.43|251.23|0
1642103710000|2022-01-13 19:55:10|253.3|251.1|252.57|250.37|253.3|251.1|252.57|250.37|0
1642103720000|2022-01-13 19:55:20|252.63|250.43|252.9|250.7|252.9|250.7|252.63|250.43|0
1642103730000|2022-01-13 19:55:30|253.03|250.83|252.23|250.03|253.03|250.83|252.23|250.03|0
1642103740000|2022-01-13 19:55:40|252.5|250.3|252.36|250.16|252.5|250.3|252.36|250.16|0
1642103750000|2022-01-13 19:55:50|252.23|250.03|252.1|249.9|252.23|250.03|252.1|249.9|0
1642103760000|2022-01-13 19:56:00|252.23|250.03|252.36|250.16|252.5|250.3|252.23|250.03|0
1642103770000|2022-01-13 19:56:10|252.23|250.03|252.23|250.03|252.23|250.03|252.1|249.9|0
1642103780000|2022-01-13 19:56:20|252.3|250.1|252.63|250.43|252.63|250.43|252.3|250.1|0
1642103790000|2022-01-13 19:56:30|252.9|250.7|252.9|250.7|252.9|250.7|252.9|250.7|0
1642103800000|2022-01-13 19:56:40|253.03|250.83|252.63|250.43|253.03|250.83|252.63|250.43|0
1642103810000|2022-01-13 19:56:50|252.5|250.3|252.23|250.03|252.5|250.3|252.23|250.03|0
1642103820000|2022-01-13 19:57:00|252.5|250.3|252.5|250.3|252.5|250.3|252.5|250.3|0
1642103830000|2022-01-13 19:57:10|252.63|250.43|252.5|250.3|252.63|250.43|252.5|250.3|0
1642103840000|2022-01-13 19:57:20|252.63|250.43|252.36|250.16|252.63|250.43|252.36|250.16|0
1642103850000|2022-01-13 19:57:30|252.23|250.03|252.36|250.16|252.36|250.16|252.23|250.03|0
1642103860000|2022-01-13 19:57:40|251.96|249.76|252.23|250.03|252.23|250.03|251.96|249.76|0
1642103870000|2022-01-13 19:57:50|252.36|250.16|252.63|250.43|252.63|250.43|252.36|250.16|0
1642103880000|2022-01-13 19:58:00|252.76|250.56|253.7|251.5|253.7|251.5|252.76|250.56|0
1642103890000|2022-01-13 19:58:10|253.83|251.63|253.3|251.1|253.83|251.63|253.3|251.1|0
1642103900000|2022-01-13 19:58:20|253.43|251.23|253.16|250.96|253.43|251.23|253.16|250.96|0
1642103910000|2022-01-13 19:58:30|253.43|251.23|252.96|250.76|253.43|251.23|252.76|250.56|0
1642103920000|2022-01-13 19:58:40|253.3|251.1|253.43|251.23|253.56|251.36|253.3|251.1|0
1642103930000|2022-01-13 19:58:50|253.56|251.36|253.56|251.36|253.56|251.36|253.43|251.23|0
1642103940000|2022-01-13 19:59:00|253.43|251.23|253.3|251.1|253.43|251.23|253.3|251.1|0
1642103950000|2022-01-13 19:59:10|253.16|250.96|253.3|251.1|253.3|251.1|253.16|250.96|0
1642103960000|2022-01-13 19:59:20|253.03|250.83|253.16|250.96|253.3|251.1|253.03|250.83|0
1642103970000|2022-01-13 19:59:30|253.03|250.83|253.03|250.83|253.03|250.83|252.89|250.69|0
1642103980000|2022-01-13 19:59:40|253.16|250.96|253.03|250.83|253.16|250.96|253.03|250.83|0
1642103990000|2022-01-13 19:59:50|253.16|250.96|253.16|250.96|253.16|250.96|253.16|250.96|0
1642104000000|2022-01-13 20:00:00|253.83|251.63|254.64|252.44|254.64|252.44|253.83|251.63|0
1642104010000|2022-01-13 20:00:10|254.91|252.71|254.23|252.03|254.91|252.71|254.23|252.03|0
1642104020000|2022-01-13 20:00:20|254.1|251.9|254.64|252.44|254.64|252.44|254.1|251.9|0
1642104030000|2022-01-13 20:00:30|254.5|252.3|254.77|252.57|255.04|252.84|254.5|252.3|0
1642104040000|2022-01-13 20:00:40|254.5|252.3|255.17|252.97|255.17|252.97|254.5|252.3|0
1642104050000|2022-01-13 20:00:50|255.04|252.84|255.04|252.84|255.04|252.84|255.04|252.84|0
1642104060000|2022-01-13 20:01:00|255.17|252.97|254.9|252.7|255.17|252.97|254.77|252.57|0
1642104070000|2022-01-13 20:01:10|254.77|252.57|254.64|252.44|254.77|252.57|254.44|252.24|0
1642104080000|2022-01-13 20:01:20|254.5|252.3|254.9|252.7|254.9|252.7|254.5|252.3|0
1642104090000|2022-01-13 20:01:30|254.77|252.57|255.31|253.11|255.31|253.11|254.77|252.57|0
1642104100000|2022-01-13 20:01:40|255.04|252.84|255.44|253.24|255.44|253.24|255.04|252.84|0
1642104110000|2022-01-13 20:01:50|255.71|253.51|255.85|253.65|255.85|253.65|255.58|253.38|0
1642104120000|2022-01-13 20:02:00|255.98|253.78|255.98|253.78|255.98|253.78|255.98|253.78|0
1642104130000|2022-01-13 20:02:10|255.85|253.65|255.98|253.78|255.98|253.78|255.71|253.51|0
1642104140000|2022-01-13 20:02:20|255.71|253.51|256.12|253.92|256.12|253.92|255.71|253.51|0
1642104150000|2022-01-13 20:02:30|257.33|255.13|258.28|256.08|258.28|256.08|257.33|255.13|0
1642104160000|2022-01-13 20:02:40|258.55|256.35|258.69|256.49|258.82|256.62|258.55|256.35|0
1642104170000|2022-01-13 20:02:50|258.55|256.35|258.55|256.35|258.69|256.49|258.55|256.35|0
1642104180000|2022-01-13 20:03:00|258.41|256.21|258.41|256.21|258.55|256.35|258.41|256.21|0
1642104190000|2022-01-13 20:03:10|258.69|256.49|258.96|256.76|258.96|256.76|258.69|256.49|0
1642104200000|2022-01-13 20:03:20|258.82|256.62|259.77|257.57|259.77|257.57|258.82|256.62|0
1642104210000|2022-01-13 20:03:30|259.91|257.71|259.77|257.57|259.91|257.71|259.64|257.44|0
1642104220000|2022-01-13 20:03:40|259.91|257.71|259.64|257.44|259.91|257.71|259.64|257.44|0
1642104230000|2022-01-13 20:03:50|259.77|257.57|259.77|257.57|259.77|257.57|259.64|257.44|0
1642104250000|2022-01-13 20:04:10|259.64|257.44|259.23|257.03|259.64|257.44|259.09|256.89|0
1642104260000|2022-01-13 20:04:20|259.09|256.89|258.82|256.62|259.23|257.03|258.82|256.62|0
1642104270000|2022-01-13 20:04:30|258.55|256.35|259.36|257.16|259.36|257.16|258.55|256.35|0
1642104280000|2022-01-13 20:04:40|259.23|257.03|259.23|257.03|259.36|257.16|259.23|257.03|0
1642104290000|2022-01-13 20:04:50|259.09|256.89|258.96|256.76|259.23|257.03|258.96|256.76|0
1642104300000|2022-01-13 20:05:00|258.41|256.21|258.41|256.21|258.41|256.21|257.87|255.67|0
1642104310000|2022-01-13 20:05:10|258.55|256.35|258.55|256.35|258.55|256.35|258.41|256.21|0
1642104320000|2022-01-13 20:05:20|258.28|256.08|258.14|255.94|258.28|256.08|258.14|255.94|0
1642104330000|2022-01-13 20:05:30|257.33|255.13|257.33|255.13|257.33|255.13|257.06|254.86|0
1642104340000|2022-01-13 20:05:40|257.19|254.99|257.06|254.86|257.19|254.99|257.06|254.86|0
1642104350000|2022-01-13 20:05:50|257.19|254.99|257.6|255.4|257.74|255.54|257.19|254.99|0
1642104360000|2022-01-13 20:06:00|257.73|255.53|257.87|255.67|258.01|255.81|257.73|255.53|0
1642104370000|2022-01-13 20:06:10|258.01|255.81|258.28|256.08|258.55|256.35|258.01|255.81|0
1642104380000|2022-01-13 20:06:20|258.55|256.35|258.14|255.94|258.55|256.35|258.01|255.81|0
1642104390000|2022-01-13 20:06:30|258.41|256.21|258.41|256.21|258.55|256.35|258.41|256.21|0
1642104400000|2022-01-13 20:06:40|258.68|256.48|258.95|256.75|258.95|256.75|258.68|256.48|0
1642104410000|2022-01-13 20:06:50|258.82|256.62|258.55|256.35|258.82|256.62|258.55|256.35|0
1642104420000|2022-01-13 20:07:00|258.68|256.48|258.55|256.35|258.68|256.48|258.55|256.35|0
1642104430000|2022-01-13 20:07:10|258.41|256.21|258.41|256.21|258.55|256.35|258.41|256.21|0
1642104440000|2022-01-13 20:07:20|258.55|256.35|258.68|256.48|258.68|256.48|258.55|256.35|0
1642104450000|2022-01-13 20:07:30|258.82|256.62|258.55|256.35|258.82|256.62|258.41|256.21|0
1642104460000|2022-01-13 20:07:40|258.14|255.94|258.41|256.21|258.41|256.21|258.14|255.94|0
1642104470000|2022-01-13 20:07:50|258.82|256.62|258.95|256.75|258.95|256.75|258.68|256.48|0
1642104480000|2022-01-13 20:08:00|258.82|256.62|258.95|256.75|258.95|256.75|258.82|256.62|0
1642104490000|2022-01-13 20:08:10|259.09|256.89|259.23|257.03|259.23|257.03|259.09|256.89|0
1642104500000|2022-01-13 20:08:20|259.36|257.16|259.5|257.3|259.63|257.43|259.36|257.16|0
1642104510000|2022-01-13 20:08:30|259.63|257.43|259.23|257.03|259.63|257.43|259.23|257.03|0
1642104520000|2022-01-13 20:08:40|259.5|257.3|259.23|257.03|259.5|257.3|259.23|257.03|0
1642104530000|2022-01-13 20:08:50|259.09|256.89|256.81|254.61|259.36|257.16|256.81|254.61|0
1642104540000|2022-01-13 20:09:00|259.21|257.01|259.21|257.01|259.62|257.42|259.21|257.01|0
1642104550000|2022-01-13 20:09:10|259.49|257.29|259.35|257.15|259.49|257.29|259.35|257.15|0
1642104560000|2022-01-13 20:09:20|259.49|257.29|259.49|257.29|259.49|257.29|259.49|257.29|0
1642104570000|2022-01-13 20:09:30|259.35|257.15|259.76|257.56|259.76|257.56|259.35|257.15|0
1642104580000|2022-01-13 20:09:40|259.89|257.69|259.62|257.42|259.89|257.69|259.62|257.42|0
1642104590000|2022-01-13 20:09:50|259.49|257.29|259.76|257.56|259.76|257.56|259.49|257.29|0
1642104600000|2022-01-13 20:10:00|259.89|257.69|259.89|257.69|259.89|257.69|259.76|257.56|0
1642104610000|2022-01-13 20:10:10|260.03|257.83|260.3|258.1|260.3|258.1|260.03|257.83|0
1642104620000|2022-01-13 20:10:20|260.03|257.83|259.76|257.56|260.03|257.83|259.76|257.56|0
1642104630000|2022-01-13 20:10:30|259.89|257.69|259.35|257.15|259.89|257.69|259.35|257.15|0
1642104640000|2022-01-13 20:10:40|259.48|257.28|259.62|257.42|259.62|257.42|259.35|257.15|0
1642104650000|2022-01-13 20:10:50|260.03|257.83|260.57|258.37|260.57|258.37|260.03|257.83|0
1642104660000|2022-01-13 20:11:00|260.85|258.65|260.44|258.24|260.85|258.65|260.44|258.24|0
1642104670000|2022-01-13 20:11:10|260.57|258.37|260.57|258.37|260.71|258.51|260.57|258.37|0
1642104680000|2022-01-13 20:11:20|260.71|258.51|260.71|258.51|260.85|258.65|260.71|258.51|0
1642104690000|2022-01-13 20:11:30|260.57|258.37|260.71|258.51|260.71|258.51|260.57|258.37|0
1642104700000|2022-01-13 20:11:40|260.85|258.65|260.85|258.65|260.85|258.65|260.71|258.51|0
1642104710000|2022-01-13 20:11:50|260.71|258.51|260.85|258.65|260.85|258.65|260.64|258.44|0
1642104720000|2022-01-13 20:12:00|260.98|258.78|260.85|258.65|261.12|258.92|260.85|258.65|0
1642104730000|2022-01-13 20:12:10|260.98|258.78|260.71|258.51|261.12|258.92|260.71|258.51|0
1642104740000|2022-01-13 20:12:20|260.44|258.24|260.57|258.37|260.57|258.37|260.3|258.1|0
1642104750000|2022-01-13 20:12:30|260.71|258.51|260.57|258.37|260.71|258.51|260.57|258.37|0
1642104760000|2022-01-13 20:12:40|260.3|258.1|260.44|258.24|260.44|258.24|260.16|257.96|0
1642104770000|2022-01-13 20:12:50|260.57|258.37|260.71|258.51|260.85|258.65|260.57|258.37|0
1642104780000|2022-01-13 20:13:00|260.85|258.65|260.85|258.65|260.85|258.65|260.71|258.51|0
1642104790000|2022-01-13 20:13:10|260.98|258.78|261.26|259.06|261.26|259.06|260.98|258.78|0
1642104800000|2022-01-13 20:13:20|261.39|259.19|262.21|260.01|262.35|260.15|261.39|259.19|0
1642104810000|2022-01-13 20:13:30|262.08|259.88|262.08|259.88|262.08|259.88|261.53|259.33|0
1642104820000|2022-01-13 20:13:40|261.67|259.47|261.94|259.74|261.94|259.74|261.67|259.47|0
1642104830000|2022-01-13 20:13:50|262.08|259.88|261.94|259.74|262.08|259.88|261.8|259.6|0
1642104840000|2022-01-13 20:14:00|262.08|259.88|262.08|259.88|262.35|260.15|261.8|259.6|0
1642104850000|2022-01-13 20:14:10|262.35|260.15|262.35|260.15|262.49|260.29|262.35|260.15|0
1642104860000|2022-01-13 20:14:20|262.49|260.29|262.49|260.29|262.49|260.29|262.35|260.15|0
1642104870000|2022-01-13 20:14:30|262.62|260.42|261.8|259.6|262.62|260.42|261.8|259.6|0
1642104880000|2022-01-13 20:14:40|261.66|259.46|261.25|259.05|261.66|259.46|260.98|258.78|0
1642104890000|2022-01-13 20:14:50|261.12|258.92|260.85|258.65|261.12|258.92|260.71|258.51|0
1642104900000|2022-01-13 20:15:00|260.98|258.78|261.8|259.6|261.8|259.6|260.98|258.78|0
1642104910000|2022-01-13 20:15:10|261.66|259.46|261.94|259.74|261.94|259.74|261.66|259.46|0
1642104920000|2022-01-13 20:15:20|262.07|259.87|262.07|259.87|262.35|260.15|261.94|259.74|0
1642104930000|2022-01-13 20:15:30|261.94|259.74|261.25|259.05|261.94|259.74|261.25|259.05|0
1642104940000|2022-01-13 20:15:40|261.39|259.19|260.57|258.37|261.39|259.19|260.57|258.37|0
1642104950000|2022-01-13 20:15:50|259.89|257.69|259.75|257.55|260.03|257.83|259.75|257.55|0
1642104960000|2022-01-13 20:16:00|259.62|257.42|259.75|257.55|260.16|257.96|259.62|257.42|0
1642104970000|2022-01-13 20:16:10|259.89|257.69|259.89|257.69|260.03|257.83|259.89|257.69|0
1642104980000|2022-01-13 20:16:20|260.03|257.83|260.16|257.96|260.16|257.96|259.89|257.69|0
1642104990000|2022-01-13 20:16:30|260.23|258.03|260.3|258.1|260.57|258.37|260.23|258.03|0
1642105000000|2022-01-13 20:16:40|260.57|258.37|261.39|259.19|261.39|259.19|260.57|258.37|0
1642105010000|2022-01-13 20:16:50|261.25|259.05|261.39|259.19|261.39|259.19|261.12|258.92|0
1642105020000|2022-01-13 20:17:00|261.25|259.05|261.39|259.19|261.53|259.33|261.25|259.05|0
1642105030000|2022-01-13 20:17:10|261.25|259.05|261.53|259.33|261.66|259.46|261.25|259.05|0
1642105040000|2022-01-13 20:17:20|261.12|258.92|260.98|258.78|261.25|259.05|260.98|258.78|0
1642105050000|2022-01-13 20:17:30|260.84|258.64|260.84|258.64|260.84|258.64|260.57|258.37|0
1642105060000|2022-01-13 20:17:40|260.57|258.37|260.3|258.1|260.57|258.37|260.03|257.83|0
1642105070000|2022-01-13 20:17:50|260.57|258.37|260.3|258.1|260.57|258.37|260.3|258.1|0
1642105080000|2022-01-13 20:18:00|259.48|257.28|260.3|258.1|260.43|258.23|259.48|257.28|0
1642105090000|2022-01-13 20:18:10|259.89|257.69|260.03|257.83|260.16|257.96|259.89|257.69|0
1642105100000|2022-01-13 20:18:20|259.89|257.69|259.96|257.76|260.03|257.83|259.89|257.69|0
1642105110000|2022-01-13 20:18:30|260.16|257.96|260.03|257.83|260.16|257.96|259.89|257.69|0
1642105120000|2022-01-13 20:18:40|259.89|257.69|259.34|257.14|259.89|257.69|259.34|257.14|0
1642105130000|2022-01-13 20:18:50|259.21|257.01|259.21|257.01|259.48|257.28|259.21|257.01|0
1642105140000|2022-01-13 20:19:00|258.94|256.74|259.21|257.01|259.34|257.14|258.94|256.74|0
1642105150000|2022-01-13 20:19:10|259.07|256.87|258.8|256.6|259.07|256.87|258.8|256.6|0
1642105160000|2022-01-13 20:19:20|258.53|256.33|258.67|256.47|258.67|256.47|258.53|256.33|0
1642105170000|2022-01-13 20:19:30|258.8|256.6|258.26|256.06|258.8|256.6|258.26|256.06|0
1642105180000|2022-01-13 20:19:40|258.39|256.19|258.8|256.6|258.8|256.6|258.33|256.13|0
1642105190000|2022-01-13 20:19:50|258.94|256.74|259.48|257.28|259.48|257.28|258.94|256.74|0
1642105200000|2022-01-13 20:20:00|259.62|257.42|259.48|257.28|259.62|257.42|259.48|257.28|0
1642105210000|2022-01-13 20:20:10|259.34|257.14|258.94|256.74|259.34|257.14|258.94|256.74|0
1642105220000|2022-01-13 20:20:20|258.8|256.6|259.21|257.01|259.21|257.01|258.8|256.6|0
1642105230000|2022-01-13 20:20:30|258.94|256.74|259.07|256.87|259.07|256.87|258.66|256.46|0
1642105240000|2022-01-13 20:20:40|259.48|257.28|259.48|257.28|259.75|257.55|259.48|257.28|0
1642105250000|2022-01-13 20:20:50|259.34|257.14|259.89|257.69|259.89|257.69|259.34|257.14|0
1642105260000|2022-01-13 20:21:00|260.16|257.96|260.02|257.82|260.43|258.23|260.02|257.82|0
1642105270000|2022-01-13 20:21:10|259.89|257.69|260.02|257.82|260.02|257.82|259.89|257.69|0
1642105280000|2022-01-13 20:21:20|259.89|257.69|260.02|257.82|260.02|257.82|259.89|257.69|0
1642105290000|2022-01-13 20:21:30|259.89|257.69|259.75|257.55|259.89|257.69|259.75|257.55|0
1642105300000|2022-01-13 20:21:40|259.48|257.28|259.21|257.01|259.62|257.42|259.21|257.01|0
1642105310000|2022-01-13 20:21:50|259.34|257.14|259.21|257.01|259.34|257.14|259.21|257.01|0
1642105320000|2022-01-13 20:22:00|259.48|257.28|259.75|257.55|259.89|257.69|259.48|257.28|0
1642105330000|2022-01-13 20:22:10|259.48|257.28|258.94|256.74|259.48|257.28|258.94|256.74|0
1642105340000|2022-01-13 20:22:20|259.07|256.87|259.48|257.28|259.48|257.28|259.07|256.87|0
1642105350000|2022-01-13 20:22:30|259.75|257.55|259.89|257.69|259.89|257.69|259.75|257.55|0
1642105360000|2022-01-13 20:22:40|260.02|257.82|260.16|257.96|260.3|258.1|260.02|257.82|0
1642105370000|2022-01-13 20:22:50|260.3|258.1|259.75|257.55|260.43|258.23|259.75|257.55|0
1642105380000|2022-01-13 20:23:00|259.89|257.69|260.02|257.82|260.02|257.82|259.89|257.69|0
1642105390000|2022-01-13 20:23:10|260.16|257.96|260.16|257.96|260.16|257.96|260.16|257.96|0
1642105400000|2022-01-13 20:23:20|260.3|258.1|260.57|258.37|260.7|258.5|260.3|258.1|0
1642105410000|2022-01-13 20:23:30|260.7|258.5|260.57|258.37|260.7|258.5|260.43|258.23|0
1642105420000|2022-01-13 20:23:40|260.43|258.23|260.43|258.23|260.57|258.37|260.43|258.23|0
1642105430000|2022-01-13 20:23:50|260.57|258.37|261.52|259.32|261.52|259.32|260.57|258.37|0
1642105440000|2022-01-13 20:24:00|261.39|259.19|261.8|259.6|261.93|259.73|261.25|259.05|0
1642105450000|2022-01-13 20:24:10|261.93|259.73|261.93|259.73|262.07|259.87|261.93|259.73|0
1642105460000|2022-01-13 20:24:20|262.21|260.01|262.62|260.42|262.76|260.56|262.21|260.01|0
1642105470000|2022-01-13 20:24:30|262.34|260.14|261.8|259.6|262.34|260.14|261.8|259.6|0
1642105480000|2022-01-13 20:24:40|261.66|259.46|261.52|259.32|261.66|259.46|261.52|259.32|0
1642105490000|2022-01-13 20:24:50|261.59|259.39|261.39|259.19|261.8|259.6|261.39|259.19|0
1642105500000|2022-01-13 20:25:00|261.66|259.46|262.21|260.01|262.21|260.01|261.66|259.46|0
1642105510000|2022-01-13 20:25:10|262.07|259.87|261.52|259.32|262.07|259.87|261.52|259.32|0
1642105520000|2022-01-13 20:25:20|260.57|258.37|260.7|258.5|260.7|258.5|260.43|258.23|0
1642105530000|2022-01-13 20:25:30|260.84|258.64|260.7|258.5|260.84|258.64|260.7|258.5|0
1642105540000|2022-01-13 20:25:40|260.57|258.37|260.57|258.37|260.57|258.37|260.43|258.23|0
1642105550000|2022-01-13 20:25:50|260.43|258.23|260.43|258.23|260.43|258.23|260.29|258.09|0
1642105560000|2022-01-13 20:26:00|260.84|258.64|261.25|259.05|261.25|259.05|260.7|258.5|0
1642105570000|2022-01-13 20:26:10|261.11|258.91|260.98|258.78|261.11|258.91|260.84|258.64|0
1642105580000|2022-01-13 20:26:20|261.25|259.05|261.11|258.91|261.39|259.19|261.11|258.91|0
1642105590000|2022-01-13 20:26:30|260.98|258.78|261.25|259.05|261.25|259.05|260.98|258.78|0
1642105600000|2022-01-13 20:26:40|261.11|258.91|261.11|258.91|261.25|259.05|261.11|258.91|0
1642105610000|2022-01-13 20:26:50|260.98|258.78|260.98|258.78|260.98|258.78|260.84|258.64|0
1642105620000|2022-01-13 20:27:00|260.7|258.5|261.11|258.91|261.11|258.91|260.7|258.5|0
1642105630000|2022-01-13 20:27:10|260.84|258.64|260.57|258.37|260.84|258.64|260.57|258.37|0
1642105640000|2022-01-13 20:27:20|260.43|258.23|260.43|258.23|260.57|258.37|260.43|258.23|0
1642105650000|2022-01-13 20:27:30|260.29|258.09|260.7|258.5|260.7|258.5|260.29|258.09|0
1642105660000|2022-01-13 20:27:40|260.84|258.64|260.98|258.78|260.98|258.78|260.84|258.64|0
1642105670000|2022-01-13 20:27:50|261.25|259.05|261.11|258.91|261.39|259.19|261.11|258.91|0
1642105680000|2022-01-13 20:28:00|260.98|258.78|260.57|258.37|261.11|258.91|260.57|258.37|0
1642105690000|2022-01-13 20:28:10|260.43|258.23|260.98|258.78|260.98|258.78|260.43|258.23|0
1642105700000|2022-01-13 20:28:20|261.11|258.91|260.7|258.5|261.11|258.91|260.7|258.5|0
1642105710000|2022-01-13 20:28:30|260.84|258.64|260.57|258.37|260.84|258.64|260.57|258.37|0
1642105720000|2022-01-13 20:28:40|260.16|257.96|260.02|257.82|260.29|258.09|260.02|257.82|0
1642105730000|2022-01-13 20:28:50|259.75|257.55|259.48|257.28|259.75|257.55|259.48|257.28|0
1642105740000|2022-01-13 20:29:00|259.61|257.41|259.75|257.55|259.75|257.55|259.61|257.41|0
1642105750000|2022-01-13 20:29:10|260.02|257.82|260.16|257.96|260.16|257.96|259.88|257.68|0
1642105760000|2022-01-13 20:29:20|260.29|258.09|260.02|257.82|260.29|258.09|260.02|257.82|0
1642105770000|2022-01-13 20:29:30|259.88|257.68|259.34|257.14|259.88|257.68|259.2|257|0
1642105780000|2022-01-13 20:29:40|259.2|257|259.61|257.41|259.61|257.41|259.2|257|0
1642105790000|2022-01-13 20:29:50|259.48|257.28|259.61|257.41|259.61|257.41|259.48|257.28|0
1642105800000|2022-01-13 20:30:00|258.93|256.73|258.8|256.6|259.2|257|258.8|256.6|0
1642105810000|2022-01-13 20:30:10|258.66|256.46|258.39|256.19|258.66|256.46|257.98|255.78|0
1642105820000|2022-01-13 20:30:20|257.98|255.78|257.71|255.51|257.98|255.78|257.71|255.51|0
1642105830000|2022-01-13 20:30:30|257.58|255.38|257.44|255.24|257.58|255.38|257.31|255.11|0
1642105840000|2022-01-13 20:30:40|257.71|255.51|257.58|255.38|257.71|255.51|257.58|255.38|0
1642105850000|2022-01-13 20:30:50|257.71|255.51|257.71|255.51|257.85|255.65|257.71|255.51|0
1642105860000|2022-01-13 20:31:00|257.44|255.24|257.85|255.65|257.85|255.65|257.44|255.24|0
1642105870000|2022-01-13 20:31:10|258.05|255.85|259.34|257.14|259.34|257.14|258.05|255.85|0
1642105880000|2022-01-13 20:31:20|258.93|256.73|258.93|256.73|259.07|256.87|258.93|256.73|0
1642105890000|2022-01-13 20:31:30|259.07|256.87|259.88|257.68|259.88|257.68|259.07|256.87|0
1642105900000|2022-01-13 20:31:40|259.75|257.55|259.34|257.14|259.75|257.55|259.34|257.14|0
1642105910000|2022-01-13 20:31:50|259.88|257.68|259.47|257.27|259.88|257.68|259.47|257.27|0
1642105920000|2022-01-13 20:32:00|259.2|257|259.75|257.55|259.88|257.68|259.2|257|0
1642105930000|2022-01-13 20:32:10|259.61|257.41|259.61|257.41|259.61|257.41|259.61|257.41|0
1642105940000|2022-01-13 20:32:20|259.75|257.55|260.5|258.3|260.5|258.3|259.75|257.55|0
1642105950000|2022-01-13 20:32:30|260.29|258.09|260.29|258.09|260.29|258.09|260.02|257.82|0
1642105960000|2022-01-13 20:32:40|260.02|257.82|259.88|257.68|260.29|258.09|259.88|257.68|0
1642105970000|2022-01-13 20:32:50|260.15|257.95|259.75|257.55|260.15|257.95|259.75|257.55|0
1642105980000|2022-01-13 20:33:00|259.61|257.41|259.07|256.87|259.75|257.55|259.07|256.87|0
1642105990000|2022-01-13 20:33:10|259.47|257.27|259.75|257.55|259.75|257.55|259.47|257.27|0
1642106000000|2022-01-13 20:33:20|259.61|257.41|260.15|257.95|260.15|257.95|259.61|257.41|0
1642106010000|2022-01-13 20:33:30|260.02|257.82|259.88|257.68|260.15|257.95|259.88|257.68|0
1642106020000|2022-01-13 20:33:40|260.02|257.82|259.88|257.68|260.15|257.95|259.88|257.68|0
1642106030000|2022-01-13 20:33:50|260.15|257.95|259.88|257.68|260.15|257.95|259.61|257.41|0
1642106040000|2022-01-13 20:34:00|259.75|257.55|259.47|257.27|259.75|257.55|259.07|256.87|0
1642106050000|2022-01-13 20:34:10|259.61|257.41|259.75|257.55|259.75|257.55|259.61|257.41|0
1642106060000|2022-01-13 20:34:20|259.47|257.27|259.2|257|259.47|257.27|259.2|257|0
1642106070000|2022-01-13 20:34:30|259.61|257.41|259.61|257.41|259.61|257.41|259.47|257.27|0
1642106080000|2022-01-13 20:34:40|259.47|257.27|259.75|257.55|259.75|257.55|259.47|257.27|0
1642106090000|2022-01-13 20:34:50|259.2|257|258.79|256.59|259.2|257|258.79|256.59|0
1642106100000|2022-01-13 20:35:00|259.47|257.27|259.61|257.41|260.15|257.95|259.47|257.27|0
1642106110000|2022-01-13 20:35:10|259.34|257.14|259.2|257|259.47|257.27|259.2|257|0
1642106120000|2022-01-13 20:35:20|259.34|257.14|259.61|257.41|259.61|257.41|259.34|257.14|0
1642106130000|2022-01-13 20:35:30|259.75|257.55|260.15|257.95|260.15|257.95|259.75|257.55|0
1642106140000|2022-01-13 20:35:40|260.29|258.09|260.7|258.5|260.7|258.5|260.29|258.09|0
1642106150000|2022-01-13 20:35:50|260.97|258.77|261.24|259.04|261.24|259.04|260.97|258.77|0
1642106160000|2022-01-13 20:36:00|261.65|259.45|261.52|259.32|261.65|259.45|261.52|259.32|0
1642106170000|2022-01-13 20:36:10|261.38|259.18|261.11|258.91|261.38|259.18|261.11|258.91|0
1642106180000|2022-01-13 20:36:20|261.24|259.04|261.24|259.04|261.38|259.18|261.24|259.04|0
1642106190000|2022-01-13 20:36:30|261.11|258.91|261.38|259.18|261.38|259.18|261.11|258.91|0
1642106200000|2022-01-13 20:36:40|261.52|259.32|260.83|258.63|261.52|259.32|260.83|258.63|0
1642106210000|2022-01-13 20:36:50|260.97|258.77|261.24|259.04|261.24|259.04|260.97|258.77|0
1642106220000|2022-01-13 20:37:00|261.11|258.91|262.45|260.25|262.58|260.38|261.11|258.91|0
1642106230000|2022-01-13 20:37:10|262.31|260.11|262.45|260.25|262.45|260.25|262.31|260.11|0
1642106240000|2022-01-13 20:37:20|262.99|260.79|262.86|260.66|263.13|260.93|262.86|260.66|0
1642106250000|2022-01-13 20:37:30|262.99|260.79|263.27|261.07|263.27|261.07|262.99|260.79|0
1642106260000|2022-01-13 20:37:40|263.54|261.34|264.22|262.02|264.22|262.02|263.54|261.34|0
1642106270000|2022-01-13 20:37:50|264.77|262.57|265.32|263.12|265.32|263.12|264.77|262.57|0
1642106280000|2022-01-13 20:38:00|264.77|262.57|264.77|262.57|264.77|262.57|264.5|262.3|0
1642106290000|2022-01-13 20:38:10|264.5|262.3|263.95|261.75|264.5|262.3|263.95|261.75|0
1642106300000|2022-01-13 20:38:20|264.09|261.89|264.36|262.16|264.36|262.16|264.09|261.89|0
1642106310000|2022-01-13 20:38:30|264.22|262.02|264.36|262.16|264.36|262.16|264.22|262.02|0
1642106320000|2022-01-13 20:38:40|264.5|262.3|264.91|262.71|264.91|262.71|264.5|262.3|0
1642106330000|2022-01-13 20:38:50|265.18|262.98|265.32|263.12|265.6|263.4|265.18|262.98|0
1642106340000|2022-01-13 20:39:00|265.46|263.26|265.73|263.53|265.73|263.53|265.46|263.26|0
1642106350000|2022-01-13 20:39:10|266.01|263.81|266.01|263.81|266.01|263.81|266.01|263.81|0
1642106360000|2022-01-13 20:39:20|266.28|264.08|266.28|264.08|266.42|264.22|266.28|264.08|0
1642106370000|2022-01-13 20:39:30|266.01|263.81|265.87|263.67|266.01|263.81|265.73|263.53|0
1642106380000|2022-01-13 20:39:40|265.73|263.53|266.01|263.81|266.01|263.81|265.73|263.53|0
1642106390000|2022-01-13 20:39:50|266.15|263.95|266.28|264.08|266.28|264.08|266.15|263.95|0
1642106400000|2022-01-13 20:40:00|265.18|262.98|265.6|263.4|265.6|263.4|265.05|262.85|0
1642106410000|2022-01-13 20:40:10|265.18|262.98|264.91|262.71|265.18|262.98|264.91|262.71|0
1642106420000|2022-01-13 20:40:20|265.05|262.85|265.05|262.85|265.05|262.85|264.91|262.71|0
1642106430000|2022-01-13 20:40:30|265.73|263.53|265.87|263.67|265.87|263.67|265.6|263.4|0
1642106440000|2022-01-13 20:40:40|265.73|263.53|265.87|263.67|265.87|263.67|265.73|263.53|0
1642106450000|2022-01-13 20:40:50|265.73|263.53|266.15|263.95|266.15|263.95|265.73|263.53|0
1642106460000|2022-01-13 20:41:00|266.28|264.08|266.15|263.95|266.28|264.08|266.15|263.95|0
1642106470000|2022-01-13 20:41:10|265.87|263.67|265.87|263.67|265.87|263.67|265.6|263.4|0
1642106480000|2022-01-13 20:41:20|266.28|264.08|265.87|263.67|266.28|264.08|265.87|263.67|0
1642106490000|2022-01-13 20:41:30|265.32|263.12|265.05|262.85|265.46|263.26|265.05|262.85|0
1642106500000|2022-01-13 20:41:40|264.77|262.57|264.36|262.16|264.77|262.57|264.36|262.16|0
1642106510000|2022-01-13 20:41:50|264.22|262.02|264.63|262.43|264.63|262.43|264.22|262.02|0
1642106520000|2022-01-13 20:42:00|264.5|262.3|264.08|261.88|264.5|262.3|264.08|261.88|0
1642106530000|2022-01-13 20:42:10|264.36|262.16|264.36|262.16|264.5|262.3|264.36|262.16|0
1642106540000|2022-01-13 20:42:20|264.22|262.02|265.18|262.98|265.18|262.98|264.22|262.02|0
1642106550000|2022-01-13 20:42:30|265.32|263.12|265.6|263.4|265.6|263.4|265.32|263.12|0
1642106560000|2022-01-13 20:42:40|265.32|263.12|265.32|263.12|265.46|263.26|265.18|262.98|0
1642106570000|2022-01-13 20:42:50|265.46|263.26|265.18|262.98|265.46|263.26|265.18|262.98|0
1642106580000|2022-01-13 20:43:00|264.63|262.43|265.18|262.98|265.18|262.98|264.63|262.43|0
1642106590000|2022-01-13 20:43:10|265.04|262.84|265.46|263.26|265.46|263.26|265.04|262.84|0
1642106600000|2022-01-13 20:43:20|265.32|263.12|265.46|263.26|265.46|263.26|265.04|262.84|0
1642106610000|2022-01-13 20:43:30|265.32|263.12|264.77|262.57|265.32|263.12|264.77|262.57|0
1642106620000|2022-01-13 20:43:40|265.32|263.12|265.04|262.84|265.32|263.12|265.04|262.84|0
1642106630000|2022-01-13 20:43:50|264.77|262.57|264.91|262.71|264.91|262.71|264.63|262.43|0
1642106640000|2022-01-13 20:44:00|265.18|262.98|265.18|262.98|265.18|262.98|265.04|262.84|0
1642106650000|2022-01-13 20:44:10|265.04|262.84|264.77|262.57|265.18|262.98|264.63|262.43|0
1642106660000|2022-01-13 20:44:20|264.91|262.71|265.73|263.53|265.73|263.53|264.91|262.71|0
1642106670000|2022-01-13 20:44:30|265.46|263.26|265.18|262.98|265.46|263.26|265.18|262.98|0
1642106680000|2022-01-13 20:44:40|265.32|263.12|265.73|263.53|265.87|263.67|265.32|263.12|0
1642106690000|2022-01-13 20:44:50|265.87|263.67|266.01|263.81|266.01|263.81|265.87|263.67|0
1642106700000|2022-01-13 20:45:00|266.56|264.36|266.83|264.63|266.83|264.63|266.42|264.22|0
1642106710000|2022-01-13 20:45:10|266.7|264.5|266.7|264.5|266.7|264.5|266.42|264.22|0
1642106720000|2022-01-13 20:45:20|266.56|264.36|266.56|264.36|266.56|264.36|266.14|263.94|0
1642106730000|2022-01-13 20:45:30|266.7|264.5|266.7|264.5|266.7|264.5|266.42|264.22|0
1642106740000|2022-01-13 20:45:40|266.83|264.63|266.56|264.36|266.83|264.63|266.56|264.36|0
1642106750000|2022-01-13 20:45:50|266.35|264.15|265.87|263.67|266.35|264.15|265.73|263.53|0
1642106760000|2022-01-13 20:46:00|266.14|263.94|265.87|263.67|266.14|263.94|265.59|263.39|0
1642106770000|2022-01-13 20:46:10|266.01|263.81|267.25|265.05|267.25|265.05|266.01|263.81|0
1642106780000|2022-01-13 20:46:20|267.39|265.19|267.52|265.32|267.52|265.32|267.39|265.19|0
1642106790000|2022-01-13 20:46:30|267.66|265.46|267.8|265.6|267.8|265.6|267.66|265.46|0
1642106800000|2022-01-13 20:46:40|267.52|265.32|267.94|265.74|267.94|265.74|267.52|265.32|0
1642106810000|2022-01-13 20:46:50|268.08|265.88|268.35|266.15|268.35|266.15|267.94|265.74|0
1642106820000|2022-01-13 20:47:00|268.49|266.29|267.94|265.74|268.49|266.29|267.8|265.6|0
1642106830000|2022-01-13 20:47:10|268.08|265.88|268.08|265.88|268.08|265.88|268.08|265.88|0
1642106840000|2022-01-13 20:47:20|267.94|265.74|267.52|265.32|267.94|265.74|267.52|265.32|0
1642106850000|2022-01-13 20:47:30|267.66|265.46|265.92|263.72|267.66|265.46|265.92|263.72|0
1642106860000|2022-01-13 20:47:40|268.73|266.53|269|266.8|269|266.8|268.31|266.11|0
1642106870000|2022-01-13 20:47:50|269.42|267.22|269.14|266.94|269.42|267.22|269.14|266.94|0
1642106880000|2022-01-13 20:48:00|268.9|266.7|269.32|267.12|269.32|267.12|268.9|266.7|0
1642106890000|2022-01-13 20:48:10|269.04|266.84|269.32|267.12|269.32|267.12|269.04|266.84|0
1642106900000|2022-01-13 20:48:20|269.46|267.26|269.6|267.4|269.6|267.4|269.32|267.12|0
1642106910000|2022-01-13 20:48:30|269.87|267.67|270.01|267.81|270.01|267.81|269.73|267.53|0
1642106920000|2022-01-13 20:48:40|269.87|267.67|269.6|267.4|269.87|267.67|269.6|267.4|0
1642106930000|2022-01-13 20:48:50|269.73|267.53|269.87|267.67|269.87|267.67|269.73|267.53|0
1642106940000|2022-01-13 20:49:00|270.01|267.81|270.01|267.81|270.01|267.81|269.87|267.67|0
1642106950000|2022-01-13 20:49:10|269.73|267.53|269.87|267.67|270.01|267.81|269.73|267.53|0
1642106960000|2022-01-13 20:49:20|270.01|267.81|270.57|268.37|270.57|268.37|270.01|267.81|0
1642106970000|2022-01-13 20:49:30|270.71|268.51|270.57|268.37|270.71|268.51|270.57|268.37|0
1642106980000|2022-01-13 20:49:40|270.71|268.51|270.85|268.65|270.85|268.65|270.57|268.37|0
1642106990000|2022-01-13 20:49:50|270.98|268.78|270.43|268.23|270.98|268.78|270.43|268.23|0
1642107000000|2022-01-13 20:50:00|270.29|268.09|271.68|269.48|271.68|269.48|270.29|268.09|0
1642107010000|2022-01-13 20:50:10|271.4|269.2|270.84|268.64|271.4|269.2|270.84|268.64|0
1642107020000|2022-01-13 20:50:20|271.26|269.06|272.38|270.18|272.38|270.18|271.26|269.06|0
1642107030000|2022-01-13 20:50:30|272.52|270.32|272.94|270.74|272.94|270.74|272.1|269.9|0
1642107040000|2022-01-13 20:50:40|273.22|271.02|273.5|271.3|273.5|271.3|273.22|271.02|0
1642107050000|2022-01-13 20:50:50|273.36|271.16|273.36|271.16|273.36|271.16|273.08|270.88|0
1642107060000|2022-01-13 20:51:00|273.5|271.3|273.5|271.3|273.5|271.3|273.5|271.3|0
1642107070000|2022-01-13 20:51:10|273.64|271.44|273.64|271.44|273.64|271.44|273.5|271.3|0
1642107080000|2022-01-13 20:51:20|273.36|271.16|273.22|271.02|273.5|271.3|273.22|271.02|0
1642107090000|2022-01-13 20:51:30|274.48|272.28|273.5|271.3|274.48|272.28|273.5|271.3|0
1642107100000|2022-01-13 20:51:40|273.64|271.44|273.78|271.58|274.34|272.14|273.64|271.44|0
1642107110000|2022-01-13 20:51:50|273.5|271.3|273.22|271.02|273.64|271.44|273.22|271.02|0
1642107120000|2022-01-13 20:52:00|272.38|270.18|272.1|269.9|272.52|270.32|272.1|269.9|0
1642107130000|2022-01-13 20:52:10|272.38|270.18|272.66|270.46|272.66|270.46|272.38|270.18|0
1642107140000|2022-01-13 20:52:20|273.08|270.88|273.22|271.02|273.22|271.02|273.08|270.88|0
1642107150000|2022-01-13 20:52:30|273.5|271.3|272.24|270.04|273.5|271.3|272.24|270.04|0
1642107160000|2022-01-13 20:52:40|272.1|269.9|272.24|270.04|272.24|270.04|271.96|269.76|0
1642107170000|2022-01-13 20:52:50|272.38|270.18|271.82|269.62|272.38|270.18|271.82|269.62|0
1642107180000|2022-01-13 20:53:00|271.96|269.76|271.68|269.48|272.1|269.9|271.68|269.48|0
1642107190000|2022-01-13 20:53:10|270.57|268.37|270.98|268.78|270.98|268.78|270.57|268.37|0
1642107200000|2022-01-13 20:53:20|270.84|268.64|271.12|268.92|271.26|269.06|270.84|268.64|0
1642107210000|2022-01-13 20:53:30|270.84|268.64|270.15|267.95|270.84|268.64|270.01|267.81|0
1642107220000|2022-01-13 20:53:40|271.12|268.92|270.15|267.95|271.12|268.92|270.15|267.95|0
1642107230000|2022-01-13 20:53:50|271.12|268.92|270.57|268.37|271.4|269.2|270.57|268.37|0
1642107240000|2022-01-13 20:54:00|271.12|268.92|271.26|269.06|271.26|269.06|270.84|268.64|0
1642107250000|2022-01-13 20:54:10|271.12|268.92|271.12|268.92|271.26|269.06|271.12|268.92|0
1642107260000|2022-01-13 20:54:20|270.84|268.64|270.98|268.78|270.98|268.78|270.43|268.23|0
1642107270000|2022-01-13 20:54:30|271.54|269.34|271.96|269.76|271.96|269.76|271.54|269.34|0
1642107280000|2022-01-13 20:54:40|271.82|269.62|273.21|271.01|273.21|271.01|271.82|269.62|0
1642107290000|2022-01-13 20:54:50|273.35|271.15|273.49|271.29|274.05|271.85|273.35|271.15|0
1642107300000|2022-01-13 20:55:00|274.05|271.85|274.05|271.85|274.19|271.99|274.05|271.85|0
1642107310000|2022-01-13 20:55:10|273.77|271.57|274.19|271.99|274.19|271.99|273.49|271.29|0
1642107320000|2022-01-13 20:55:20|274.47|272.27|275.04|272.84|275.04|272.84|274.33|272.13|0
1642107330000|2022-01-13 20:55:30|275.18|272.98|275.32|273.12|275.32|273.12|275.04|272.84|0
1642107340000|2022-01-13 20:55:40|275.74|273.54|275.18|272.98|275.88|273.68|275.18|272.98|0
1642107350000|2022-01-13 20:55:50|275.6|273.4|275.74|273.54|275.88|273.68|275.6|273.4|0
1642107360000|2022-01-13 20:56:00|275.88|273.68|274.61|272.41|275.88|273.68|274.61|272.41|0
1642107370000|2022-01-13 20:56:10|274.19|271.99|275.32|273.12|275.32|273.12|274.19|271.99|0
1642107380000|2022-01-13 20:56:20|275.04|272.84|274.61|272.41|275.04|272.84|274.61|272.41|0
1642107390000|2022-01-13 20:56:30|273.91|271.71|272.79|270.59|273.91|271.71|272.79|270.59|0
1642107400000|2022-01-13 20:56:40|272.93|270.73|271.96|269.76|272.93|270.73|271.96|269.76|0
1642107410000|2022-01-13 20:56:50|271.82|269.62|271.68|269.48|271.82|269.62|271.26|269.06|0
1642107420000|2022-01-13 20:57:00|272.1|269.9|271.82|269.62|272.1|269.9|271.68|269.48|0
1642107430000|2022-01-13 20:57:10|270.98|268.78|270.7|268.5|271.12|268.92|270.7|268.5|0
1642107440000|2022-01-13 20:57:20|270.15|267.95|269.45|267.25|270.15|267.95|269.45|267.25|0
1642107450000|2022-01-13 20:57:30|269.73|267.53|270.29|268.09|270.29|268.09|269.73|267.53|0
1642107460000|2022-01-13 20:57:40|270.01|267.81|270.15|267.95|270.15|267.95|270.01|267.81|0
1642107470000|2022-01-13 20:57:50|270.29|268.09|270.84|268.64|270.84|268.64|270.29|268.09|0
1642107480000|2022-01-13 20:58:00|271.4|269.2|270.7|268.5|271.4|269.2|270.7|268.5|0
1642107490000|2022-01-13 20:58:10|270.84|268.64|270.84|268.64|271.12|268.92|270.84|268.64|0
1642107500000|2022-01-13 20:58:20|271.4|269.2|271.4|269.2|271.4|269.2|271.4|269.2|0
1642107510000|2022-01-13 20:58:30|271.61|269.41|272.37|270.17|272.37|270.17|271.61|269.41|0
1642107520000|2022-01-13 20:58:40|272.51|270.31|272.51|270.31|272.65|270.45|272.51|270.31|0
1642107530000|2022-01-13 20:58:50|272.65|270.45|272.65|270.45|272.93|270.73|272.65|270.45|0
1642107540000|2022-01-13 20:59:00|273.49|271.29|273.49|271.29|273.63|271.43|273.49|271.29|0
1642107550000|2022-01-13 20:59:10|273.21|271.01|273.91|271.71|273.91|271.71|273.21|271.01|0
1642107560000|2022-01-13 20:59:20|273.77|271.57|273.63|271.43|273.77|271.57|273.35|271.15|0
1642107570000|2022-01-13 20:59:30|273.77|271.57|273.35|271.15|274.05|271.85|273.35|271.15|0
1642107580000|2022-01-13 20:59:40|273.07|270.87|273.21|271.01|273.21|271.01|272.65|270.45|0
1642107590000|2022-01-13 20:59:50|273.49|271.29|269.59|267.39|273.49|271.29|269.59|267.39|0
1642107600000|2022-01-13 21:00:00|268.76|266.56|268.76|266.56|268.76|266.56|268.76|266.56|0
1642107610000|2022-01-13 21:00:10|270.01|267.81|267.93|265.73|270.01|267.81|267.93|265.73|0
1642107620000|2022-01-13 21:00:20|268.07|265.87|268.48|266.28|268.62|266.42|268.07|265.87|0
1642107630000|2022-01-13 21:00:30|268.62|266.42|268.62|266.42|268.62|266.42|268.48|266.28|0
1642107640000|2022-01-13 21:00:40|268.34|266.14|268.62|266.42|268.62|266.42|268.34|266.14|0
1642107650000|2022-01-13 21:00:50|268.48|266.28|268.48|266.28|268.62|266.42|268.48|266.28|0
1642107670000|2022-01-13 21:01:10|268.34|266.14|268.48|266.28|268.48|266.28|268.34|266.14|0
1642107680000|2022-01-13 21:01:20|268.62|266.42|268.9|266.7|269.04|266.84|268.62|266.42|0
1642107690000|2022-01-13 21:01:30|269.17|266.97|269.17|266.97|269.31|267.11|269.17|266.97|0
1642107700000|2022-01-13 21:01:40|269.31|267.11|269.59|267.39|269.73|267.53|269.31|267.11|0
1642107710000|2022-01-13 21:01:50|269.73|267.53|269.73|267.53|269.73|267.53|269.59|267.39|0
1642107720000|2022-01-13 21:02:00|269.87|267.67|269.45|267.25|269.87|267.67|269.45|267.25|0
1642107730000|2022-01-13 21:02:10|269.73|267.53|269.59|267.39|269.73|267.53|269.59|267.39|0
1642107740000|2022-01-13 21:02:20|269.73|267.53|269.73|267.53|269.73|267.53|269.59|267.39|0
1642107750000|2022-01-13 21:02:30|269.87|267.67|269.87|267.67|269.87|267.67|269.87|267.67|0
1642107760000|2022-01-13 21:02:40|270.14|267.94|270.28|268.08|270.56|268.36|270.14|267.94|0
1642107770000|2022-01-13 21:02:50|270.42|268.22|270.42|268.22|270.42|268.22|270.42|268.22|0
1642107780000|2022-01-13 21:03:00|270.14|267.94|269.87|267.67|270.14|267.94|269.87|267.67|0
1642107790000|2022-01-13 21:03:10|269.73|267.53|269.31|267.11|269.73|267.53|269.31|267.11|0
1642107800000|2022-01-13 21:03:20|269.73|267.53|270.98|268.78|270.98|268.78|269.73|267.53|0
1642107810000|2022-01-13 21:03:30|271.95|269.75|271.81|269.61|272.09|269.89|271.81|269.61|0
1642107820000|2022-01-13 21:03:40|272.37|270.17|271.81|269.61|272.37|270.17|271.81|269.61|0
1642107830000|2022-01-13 21:03:50|272.73|270.53|272.45|270.25|272.73|270.53|272.45|270.25|0
1642107840000|2022-01-13 21:04:00|272.31|270.11|272.59|270.39|272.59|270.39|272.31|270.11|0
1642107850000|2022-01-13 21:04:10|272.31|270.11|272.73|270.53|272.73|270.53|272.31|270.11|0
1642107860000|2022-01-13 21:04:20|272.59|270.39|272.45|270.25|272.59|270.39|272.45|270.25|0
1642107870000|2022-01-13 21:04:30|272.59|270.39|273.28|271.08|273.28|271.08|272.59|270.39|0
1642107880000|2022-01-13 21:04:40|273.15|270.95|272.87|270.67|273.15|270.95|272.87|270.67|0
1642107890000|2022-01-13 21:04:50|272.73|270.53|272.59|270.39|272.73|270.53|272.59|270.39|0
1642107900000|2022-01-13 21:05:00|272.17|269.97|271.75|269.55|272.31|270.11|271.75|269.55|0
1642107910000|2022-01-13 21:05:10|271.89|269.69|271.89|269.69|272.17|269.97|271.89|269.69|0
1642107920000|2022-01-13 21:05:20|272.03|269.83|271.89|269.69|272.03|269.83|271.89|269.69|0
1642107930000|2022-01-13 21:05:30|272.03|269.83|271.48|269.28|272.03|269.83|271.48|269.28|0
1642107940000|2022-01-13 21:05:40|271.62|269.42|271.75|269.55|271.75|269.55|271.62|269.42|0
1642107950000|2022-01-13 21:05:50|271.89|269.69|272.03|269.83|272.1|269.9|271.89|269.69|0
1642107960000|2022-01-13 21:06:00|271.89|269.69|271.75|269.55|272.03|269.83|271.75|269.55|0
1642107970000|2022-01-13 21:06:10|271.48|269.28|271.75|269.55|271.75|269.55|271.48|269.28|0
1642107980000|2022-01-13 21:06:20|271.61|269.41|271.75|269.55|271.89|269.69|271.61|269.41|0
1642107990000|2022-01-13 21:06:30|271.89|269.69|271.75|269.55|272.03|269.83|271.75|269.55|0
1642108000000|2022-01-13 21:06:40|271.89|269.69|271.75|269.55|271.89|269.69|271.61|269.41|0
1642108010000|2022-01-13 21:06:50|271.61|269.41|271.75|269.55|271.75|269.55|271.61|269.41|0
1642108020000|2022-01-13 21:07:00|271.61|269.41|271.48|269.28|271.61|269.41|271.34|269.14|0
1642108030000|2022-01-13 21:07:10|271.61|269.41|271.75|269.55|271.75|269.55|271.61|269.41|0
1642108040000|2022-01-13 21:07:20|271.48|269.28|271.48|269.28|271.48|269.28|271.06|268.86|0
1642108050000|2022-01-13 21:07:30|271.61|269.41|272.03|269.83|272.03|269.83|271.61|269.41|0
1642108060000|2022-01-13 21:07:40|272.17|269.97|272.31|270.11|272.31|270.11|272.03|269.83|0
1642108070000|2022-01-13 21:07:50|272.45|270.25|272.45|270.25|272.59|270.39|272.45|270.25|0
1642108080000|2022-01-13 21:08:00|272.66|270.46|272.73|270.53|272.73|270.53|272.59|270.39|0
1642108090000|2022-01-13 21:08:10|272.87|270.67|272.45|270.25|272.87|270.67|272.31|270.11|0
1642108100000|2022-01-13 21:08:20|272.59|270.39|273.42|271.22|273.42|271.22|272.59|270.39|0
1642108110000|2022-01-13 21:08:30|273.56|271.36|273.42|271.22|273.56|271.36|273.42|271.22|0
1642108120000|2022-01-13 21:08:40|273.28|271.08|273.28|271.08|273.42|271.22|273.28|271.08|0
1642108130000|2022-01-13 21:08:50|273.42|271.22|273.22|271.02|273.42|271.22|273.22|271.02|0
1642108140000|2022-01-13 21:09:00|273|270.8|272.73|270.53|273|270.8|272.73|270.53|0
1642108150000|2022-01-13 21:09:10|272.59|270.39|272.86|270.66|272.86|270.66|272.45|270.25|0
1642108160000|2022-01-13 21:09:20|273|270.8|273.14|270.94|273.14|270.94|273|270.8|0
1642108180000|2022-01-13 21:09:40|273.28|271.08|273.14|270.94|273.28|271.08|273.14|270.94|0
1642108190000|2022-01-13 21:09:50|273|270.8|272.73|270.53|273|270.8|272.73|270.53|0
1642108200000|2022-01-13 21:10:00|272.59|270.39|272.31|270.11|272.59|270.39|272.31|270.11|0
1642108210000|2022-01-13 21:10:10|272.45|270.25|272.86|270.66|272.86|270.66|272.45|270.25|0
1642108220000|2022-01-13 21:10:20|273|270.8|272.86|270.66|273|270.8|272.86|270.66|0
1642108230000|2022-01-13 21:10:30|272.8|270.6|272.72|270.52|272.8|270.6|272.72|270.52|0
1642108240000|2022-01-13 21:10:40|272.59|270.39|272.72|270.52|272.86|270.66|272.59|270.39|0
1642108250000|2022-01-13 21:10:50|272.94|270.74|272.72|270.52|272.94|270.74|272.72|270.52|0
1642108260000|2022-01-13 21:11:00|272.86|270.66|272.86|270.66|272.86|270.66|272.86|270.66|0
1642108270000|2022-01-13 21:11:10|272.72|270.52|272.86|270.66|272.86|270.66|272.72|270.52|0
1642108280000|2022-01-13 21:11:20|272.72|270.52|272.72|270.52|272.86|270.66|272.72|270.52|0
1642108300000|2022-01-13 21:11:40|272.59|270.39|272.72|270.52|272.72|270.52|272.59|270.39|0
1642108310000|2022-01-13 21:11:50|273|270.8|273|270.8|273|270.8|273|270.8|0
1642108320000|2022-01-13 21:12:00|273.14|270.94|273|270.8|273.14|270.94|273|270.8|0
1642108330000|2022-01-13 21:12:10|273.14|270.94|273.14|270.94|273.14|270.94|273.08|270.88|0
1642108340000|2022-01-13 21:12:20|273|270.8|273.28|271.08|273.28|271.08|273|270.8|0
1642108350000|2022-01-13 21:12:30|273.42|271.22|273.7|271.5|273.7|271.5|273.42|271.22|0
1642108360000|2022-01-13 21:12:40|273.56|271.36|273.56|271.36|273.7|271.5|273.56|271.36|0
1642108370000|2022-01-13 21:12:50|273.42|271.22|273.56|271.36|273.56|271.36|273.42|271.22|0
1642108380000|2022-01-13 21:13:00|273.42|271.22|272.86|270.66|273.42|271.22|272.86|270.66|0
1642108390000|2022-01-13 21:13:10|273|270.8|272.86|270.66|273|270.8|272.86|270.66|0
1642108400000|2022-01-13 21:13:20|272.72|270.52|272.45|270.25|272.72|270.52|272.45|270.25|0
1642108410000|2022-01-13 21:13:30|272.38|270.18|272.17|269.97|272.38|270.18|272.17|269.97|0
1642108420000|2022-01-13 21:13:40|272.03|269.83|272.17|269.97|272.17|269.97|271.89|269.69|0
1642108430000|2022-01-13 21:13:50|272.31|270.11|272.03|269.83|272.31|270.11|272.03|269.83|0
1642108440000|2022-01-13 21:14:00|271.89|269.69|271.75|269.55|271.89|269.69|271.75|269.55|0
1642108450000|2022-01-13 21:14:10|271.47|269.27|271.61|269.41|271.61|269.41|271.2|269|0
1642108460000|2022-01-13 21:14:20|271.47|269.27|271.19|268.99|271.47|269.27|271.19|268.99|0
1642108470000|2022-01-13 21:14:30|270.92|268.72|271.06|268.86|271.19|268.99|270.92|268.72|0
1642108480000|2022-01-13 21:14:40|270.78|268.58|271.06|268.86|271.19|268.99|270.78|268.58|0
1642108490000|2022-01-13 21:14:50|271.33|269.13|271.75|269.55|271.75|269.55|271.33|269.13|0
1642108510000|2022-01-13 21:15:10|272.33|269.53|273.16|270.36|273.16|270.36|272.33|269.53|0
1642108520000|2022-01-13 21:15:20|272.74|269.94|273.02|270.22|273.1|270.3|272.74|269.94|0
1642108530000|2022-01-13 21:15:30|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1642108540000|2022-01-13 21:15:40|273.02|270.22|273.02|270.22|273.02|270.22|273.02|270.22|0
1642108550000|2022-01-13 21:15:50|273.16|270.36|273.02|270.22|273.16|270.36|273.02|270.22|0
1642108560000|2022-01-13 21:16:00|272.74|269.94|272.47|269.67|272.74|269.94|272.47|269.67|0
1642108570000|2022-01-13 21:16:10|272.33|269.53|272.05|269.25|272.33|269.53|272.05|269.25|0
1642108580000|2022-01-13 21:16:20|271.91|269.11|272.19|269.39|272.19|269.39|271.91|269.11|0
1642108590000|2022-01-13 21:16:30|272.33|269.53|272.33|269.53|272.33|269.53|272.33|269.53|0
1642108600000|2022-01-13 21:16:40|272.47|269.67|272.47|269.67|272.6|269.8|272.47|269.67|0
1642108610000|2022-01-13 21:16:50|272.19|269.39|272.19|269.39|272.33|269.53|272.19|269.39|0
1642108620000|2022-01-13 21:17:00|272.26|269.46|272.19|269.39|272.26|269.46|272.19|269.39|0
1642108630000|2022-01-13 21:17:10|272.33|269.53|272.19|269.39|272.33|269.53|272.19|269.39|0
1642108640000|2022-01-13 21:17:20|272.05|269.25|272.05|269.25|272.05|269.25|272.05|269.25|0
1642108650000|2022-01-13 21:17:30|272.19|269.39|272.33|269.53|272.33|269.53|272.19|269.39|0
1642108660000|2022-01-13 21:17:40|272.19|269.39|272.19|269.39|272.19|269.39|272.19|269.39|0
1642108670000|2022-01-13 21:17:50|272.33|269.53|272.33|269.53|272.33|269.53|272.33|269.53|0
1642108680000|2022-01-13 21:18:00|272.47|269.67|272.47|269.67|272.47|269.67|272.47|269.67|0
1642108690000|2022-01-13 21:18:10|272.46|269.66|272.74|269.94|272.74|269.94|272.46|269.66|0
1642108700000|2022-01-13 21:18:20|272.68|269.88|272.68|269.88|272.68|269.88|272.68|269.88|0
1642108710000|2022-01-13 21:18:30|272.6|269.8|272.88|270.08|272.88|270.08|272.6|269.8|0
1642108720000|2022-01-13 21:18:40|273.02|270.22|273.3|270.5|273.3|270.5|273.02|270.22|0
1642108730000|2022-01-13 21:18:50|273.44|270.64|273.44|270.64|273.44|270.64|273.44|270.64|0
1642108740000|2022-01-13 21:19:00|273.51|270.71|273.44|270.64|273.51|270.71|273.44|270.64|0
1642108750000|2022-01-13 21:19:10|273.51|270.71|273.58|270.78|273.58|270.78|273.44|270.64|0
1642108770000|2022-01-13 21:19:30|273.51|270.71|273.44|270.64|273.51|270.71|273.44|270.64|0
1642108790000|2022-01-13 21:19:50|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1642108800000|2022-01-13 21:20:00|272.88|270.08|272.88|270.08|272.88|270.08|272.88|270.08|0
1642108810000|2022-01-13 21:20:10|273.02|270.22|273.02|270.22|273.02|270.22|273.02|270.22|0
1642108820000|2022-01-13 21:20:20|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1642108830000|2022-01-13 21:20:30|273.3|270.5|273.3|270.5|273.3|270.5|273.3|270.5|0
1642108840000|2022-01-13 21:20:40|273.16|270.36|273.3|270.5|273.3|270.5|273.16|270.36|0
1642108850000|2022-01-13 21:20:50|273.44|270.64|273.44|270.64|273.44|270.64|273.44|270.64|0
1642108860000|2022-01-13 21:21:00|273.3|270.5|273.16|270.36|273.3|270.5|273.16|270.36|0
1642108870000|2022-01-13 21:21:10|273.3|270.5|273.16|270.36|273.3|270.5|273.16|270.36|0
1642108880000|2022-01-13 21:21:20|273.02|270.22|273.02|270.22|273.02|270.22|273.02|270.22|0
1642108910000|2022-01-13 21:21:50|273.16|270.36|273.16|270.36|273.16|270.36|273.09|270.29|0
1642108920000|2022-01-13 21:22:00|273.3|270.5|273.58|270.78|273.58|270.78|273.3|270.5|0
1642108930000|2022-01-13 21:22:10|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1642108940000|2022-01-13 21:22:20|273.58|270.78|273.44|270.64|273.58|270.78|273.44|270.64|0
1642108950000|2022-01-13 21:22:30|273.3|270.5|273.3|270.5|273.3|270.5|273.3|270.5|0
1642108960000|2022-01-13 21:22:40|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1642108970000|2022-01-13 21:22:50|273.23|270.43|273.3|270.5|273.3|270.5|273.23|270.43|0
1642108990000|2022-01-13 21:23:10|273.44|270.64|273.58|270.78|273.58|270.78|273.44|270.64|0
1642109000000|2022-01-13 21:23:20|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1642109030000|2022-01-13 21:23:50|273.65|270.85|273.58|270.78|273.65|270.85|273.58|270.78|0
1642109050000|2022-01-13 21:24:10|273.44|270.64|273.44|270.64|273.44|270.64|273.16|270.36|0
1642109080000|2022-01-13 21:24:40|273.65|270.85|273.58|270.78|273.65|270.85|273.58|270.78|0
1642109090000|2022-01-13 21:24:50|273.44|270.64|273.44|270.64|273.44|270.64|273.44|270.64|0
1642109100000|2022-01-13 21:25:00|273.3|270.5|273.02|270.22|273.3|270.5|273.02|270.22|0
1642109110000|2022-01-13 21:25:10|273.16|270.36|273.16|270.36|273.16|270.36|273.16|270.36|0
1642109120000|2022-01-13 21:25:20|273.09|270.29|273.02|270.22|273.09|270.29|273.02|270.22|0
1642109130000|2022-01-13 21:25:30|272.88|270.08|272.6|269.8|272.88|270.08|272.6|269.8|0
1642109140000|2022-01-13 21:25:40|272.81|270.01|272.88|270.08|272.88|270.08|272.81|270.01|0
1642109150000|2022-01-13 21:25:50|272.81|270.01|272.81|270.01|272.81|270.01|272.81|270.01|0
1642109160000|2022-01-13 21:26:00|273.02|270.22|273.16|270.36|273.16|270.36|273.02|270.22|0
1642109170000|2022-01-13 21:26:10|273.3|270.5|273.3|270.5|273.3|270.5|273.3|270.5|0
1642109180000|2022-01-13 21:26:20|273.44|270.64|273.57|270.77|273.65|270.85|273.44|270.64|0
1642109190000|2022-01-13 21:26:30|273.44|270.64|273.44|270.64|273.44|270.64|273.44|270.64|0
1642109210000|2022-01-13 21:26:50|273.43|270.63|273.43|270.63|273.43|270.63|273.43|270.63|0
1642109220000|2022-01-13 21:27:00|273.3|270.5|273.3|270.5|273.3|270.5|273.3|270.5|0
1642109230000|2022-01-13 21:27:10|273.23|270.43|273.3|270.5|273.3|270.5|273.23|270.43|0
1642109240000|2022-01-13 21:27:20|273.23|270.43|273.43|270.63|273.43|270.63|273.23|270.43|0
1642109250000|2022-01-13 21:27:30|273.57|270.77|273.57|270.77|273.57|270.77|273.57|270.77|0
1642109260000|2022-01-13 21:27:40|273.71|270.91|273.71|270.91|273.79|270.99|273.71|270.91|0
1642109270000|2022-01-13 21:27:50|273.79|270.99|273.93|271.13|273.93|271.13|273.79|270.99|0
1642109280000|2022-01-13 21:28:00|274.13|271.33|274.27|271.47|274.27|271.47|274.13|271.33|0
1642109290000|2022-01-13 21:28:10|274.13|271.33|274.06|271.26|274.13|271.33|274.06|271.26|0
1642109300000|2022-01-13 21:28:20|274.13|271.33|273.99|271.19|274.13|271.33|273.99|271.19|0
1642109320000|2022-01-13 21:28:40|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1642109330000|2022-01-13 21:28:50|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1642109340000|2022-01-13 21:29:00|274.13|271.33|274.69|271.89|274.69|271.89|274.13|271.33|0
1642109350000|2022-01-13 21:29:10|274.83|272.03|275.11|272.31|275.11|272.31|274.83|272.03|0
1642109360000|2022-01-13 21:29:20|275.18|272.38|274.97|272.17|275.18|272.38|274.97|272.17|0
1642109370000|2022-01-13 21:29:30|274.83|272.03|274.41|271.61|274.83|272.03|274.41|271.61|0
1642109380000|2022-01-13 21:29:40|274.62|271.82|274.55|271.75|274.62|271.82|274.55|271.75|0
1642109390000|2022-01-13 21:29:50|274.62|271.82|274.69|271.89|274.69|271.89|274.62|271.82|0
1642109400000|2022-01-13 21:30:00|274.55|271.75|273.85|271.05|274.55|271.75|273.85|271.05|0
1642109410000|2022-01-13 21:30:10|273.99|271.19|274.48|271.68|274.48|271.68|273.99|271.19|0
1642109420000|2022-01-13 21:30:20|274.55|271.75|274.55|271.75|274.62|271.82|274.55|271.75|0
1642109430000|2022-01-13 21:30:30|274.69|271.89|274.55|271.75|274.69|271.89|274.55|271.75|0
1642109440000|2022-01-13 21:30:40|274.69|271.89|274.69|271.89|274.83|272.03|274.69|271.89|0
1642109450000|2022-01-13 21:30:50|274.83|272.03|275.11|272.31|275.11|272.31|274.83|272.03|0
1642109460000|2022-01-13 21:31:00|274.83|272.03|274.83|272.03|274.83|272.03|274.83|272.03|0
1642109470000|2022-01-13 21:31:10|274.97|272.17|274.97|272.17|275.04|272.24|274.97|272.17|0
1642109480000|2022-01-13 21:31:20|274.83|272.03|274.83|272.03|274.9|272.1|274.83|272.03|0
1642109490000|2022-01-13 21:31:30|274.76|271.96|274.27|271.47|274.76|271.96|274.27|271.47|0
1642109500000|2022-01-13 21:31:40|274.48|271.68|274.55|271.75|274.55|271.75|274.41|271.61|0
1642109510000|2022-01-13 21:31:50|274.41|271.61|274.13|271.33|274.41|271.61|274.13|271.33|0
1642109520000|2022-01-13 21:32:00|274.06|271.26|274.13|271.33|274.13|271.33|273.99|271.19|0
1642109530000|2022-01-13 21:32:10|273.99|271.19|273.99|271.19|273.99|271.19|273.99|271.19|0
1642109540000|2022-01-13 21:32:20|273.71|270.91|273.57|270.77|273.71|270.91|273.57|270.77|0
1642109550000|2022-01-13 21:32:30|273.43|270.63|273.43|270.63|273.43|270.63|273.29|270.49|0
1642109560000|2022-01-13 21:32:40|273.57|270.77|273.99|271.19|273.99|271.19|273.57|270.77|0
1642109570000|2022-01-13 21:32:50|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1642109580000|2022-01-13 21:33:00|273.85|271.05|273.85|271.05|273.85|271.05|273.85|271.05|0
1642109590000|2022-01-13 21:33:10|273.78|270.98|273.71|270.91|273.78|270.98|273.71|270.91|0
1642109600000|2022-01-13 21:33:20|273.57|270.77|273.57|270.77|273.64|270.84|273.57|270.77|0
1642109610000|2022-01-13 21:33:30|273.43|270.63|273.43|270.63|273.43|270.63|273.29|270.49|0
1642109620000|2022-01-13 21:33:40|273.5|270.7|273.29|270.49|273.5|270.7|273.29|270.49|0
1642109630000|2022-01-13 21:33:50|273.15|270.35|273.15|270.35|273.15|270.35|273.01|270.21|0
1642109640000|2022-01-13 21:34:00|273.09|270.29|273.23|270.43|273.23|270.43|273.01|270.21|0
1642109650000|2022-01-13 21:34:10|273.29|270.49|273.5|270.7|273.5|270.7|273.29|270.49|0
1642109660000|2022-01-13 21:34:20|273.57|270.77|273.5|270.7|273.57|270.77|273.5|270.7|0
1642109670000|2022-01-13 21:34:30|273.43|270.63|273.15|270.35|273.43|270.63|273.15|270.35|0
1642109690000|2022-01-13 21:34:50|273.01|270.21|273.01|270.21|273.01|270.21|273.01|270.21|0
1642109700000|2022-01-13 21:35:00|273.09|270.29|273.01|270.21|273.29|270.49|273.01|270.21|0
1642109710000|2022-01-13 21:35:10|272.81|270.01|272.81|270.01|272.81|270.01|272.74|269.94|0
1642109720000|2022-01-13 21:35:20|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1642109730000|2022-01-13 21:35:30|272.81|270.01|272.46|269.66|272.81|270.01|272.46|269.66|0
1642109740000|2022-01-13 21:35:40|272.53|269.73|272.46|269.66|272.6|269.8|272.46|269.66|0
1642109750000|2022-01-13 21:35:50|272.53|269.73|272.6|269.8|272.6|269.8|272.46|269.66|0
1642109760000|2022-01-13 21:36:00|272.73|269.93|272.67|269.87|272.73|269.93|272.67|269.87|0
1642109770000|2022-01-13 21:36:10|272.6|269.8|272.46|269.66|272.6|269.8|272.46|269.66|0
1642109780000|2022-01-13 21:36:20|272.73|269.93|272.67|269.87|272.73|269.93|272.6|269.8|0
1642109790000|2022-01-13 21:36:30|272.6|269.8|272.46|269.66|272.6|269.8|272.46|269.66|0
1642109800000|2022-01-13 21:36:40|272.39|269.59|272.46|269.66|272.46|269.66|272.39|269.59|0
1642109810000|2022-01-13 21:36:50|272.39|269.59|272.46|269.66|272.46|269.66|272.39|269.59|0
1642109820000|2022-01-13 21:37:00|272.53|269.73|272.6|269.8|272.6|269.8|272.53|269.73|0
1642109830000|2022-01-13 21:37:10|272.73|269.93|272.73|269.93|272.73|269.93|272.67|269.87|0
1642109840000|2022-01-13 21:37:20|272.67|269.87|272.32|269.52|272.67|269.87|272.32|269.52|0
1642109850000|2022-01-13 21:37:30|272.25|269.45|272.59|269.79|272.59|269.79|272.25|269.45|0
1642109860000|2022-01-13 21:37:40|272.46|269.66|272.46|269.66|272.46|269.66|272.39|269.59|0
1642109870000|2022-01-13 21:37:50|272.59|269.79|272.59|269.79|272.59|269.79|272.59|269.79|0
1642109880000|2022-01-13 21:38:00|272.46|269.66|272.59|269.79|272.59|269.79|272.46|269.66|0
1642109890000|2022-01-13 21:38:10|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1642109900000|2022-01-13 21:38:20|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1642109920000|2022-01-13 21:38:40|272.59|269.79|272.73|269.93|272.73|269.93|272.59|269.79|0
1642109930000|2022-01-13 21:38:50|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1642109940000|2022-01-13 21:39:00|273.01|270.21|273.15|270.35|273.15|270.35|273.01|270.21|0
1642109960000|2022-01-13 21:39:20|273.01|270.21|273.01|270.21|273.01|270.21|273.01|270.21|0
1642109970000|2022-01-13 21:39:30|272.94|270.14|272.59|269.79|272.94|270.14|272.59|269.79|0
1642109980000|2022-01-13 21:39:40|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1642109990000|2022-01-13 21:39:50|272.81|270.01|272.73|269.93|272.81|270.01|272.73|269.93|0
1642110010000|2022-01-13 21:40:10|272.59|269.79|272.53|269.73|272.59|269.79|272.53|269.73|0
1642110020000|2022-01-13 21:40:20|272.45|269.65|272.45|269.65|272.53|269.73|272.45|269.65|0
1642110030000|2022-01-13 21:40:30|272.39|269.59|272.18|269.38|272.39|269.59|272.18|269.38|0
1642110040000|2022-01-13 21:40:40|272.04|269.24|272.04|269.24|272.04|269.24|272.04|269.24|0
1642110050000|2022-01-13 21:40:50|271.97|269.17|272.18|269.38|272.18|269.38|271.97|269.17|0
1642110060000|2022-01-13 21:41:00|272.32|269.52|272.45|269.65|272.45|269.65|272.32|269.52|0
1642110070000|2022-01-13 21:41:10|272.39|269.59|272.39|269.59|272.39|269.59|272.32|269.52|0
1642110080000|2022-01-13 21:41:20|272.45|269.65|272.32|269.52|272.45|269.65|272.32|269.52|0
1642110090000|2022-01-13 21:41:30|272.18|269.38|272.32|269.52|272.32|269.52|272.18|269.38|0
1642110100000|2022-01-13 21:41:40|272.31|269.51|272.45|269.65|272.45|269.65|272.31|269.51|0
1642110110000|2022-01-13 21:41:50|272.59|269.79|272.59|269.79|272.59|269.79|272.59|269.79|0
1642110120000|2022-01-13 21:42:00|272.53|269.73|272.59|269.79|272.59|269.79|272.53|269.73|0
1642110140000|2022-01-13 21:42:20|272.66|269.86|272.73|269.93|272.73|269.93|272.66|269.86|0
1642110150000|2022-01-13 21:42:30|272.66|269.86|272.59|269.79|272.73|269.93|272.59|269.79|0
1642110160000|2022-01-13 21:42:40|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1642110180000|2022-01-13 21:43:00|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1642110190000|2022-01-13 21:43:10|273.01|270.21|273.01|270.21|273.01|270.21|273.01|270.21|0
1642110200000|2022-01-13 21:43:20|272.87|270.07|272.73|269.93|272.87|270.07|272.73|269.93|0
1642110220000|2022-01-13 21:43:40|272.87|270.07|272.87|270.07|272.87|270.07|272.87|270.07|0
1642110240000|2022-01-13 21:44:00|272.73|269.93|272.73|269.93|272.73|269.93|272.73|269.93|0
1642110250000|2022-01-13 21:44:10|272.59|269.79|272.45|269.65|272.59|269.79|272.45|269.65|0
1642110260000|2022-01-13 21:44:20|272.31|269.51|272.45|269.65|272.45|269.65|272.31|269.51|0
1642110270000|2022-01-13 21:44:30|272.31|269.51|272.45|269.65|272.45|269.65|272.31|269.51|0
1642110290000|2022-01-13 21:44:50|272.59|269.79|272.73|269.93|272.73|269.93|272.59|269.79|0
1642110300000|2022-01-13 21:45:00|272.66|269.86|272.59|269.79|272.66|269.86|272.59|269.79|0
1642110310000|2022-01-13 21:45:10|272.45|269.65|272.59|269.79|272.59|269.79|272.31|269.51|0
1642110330000|2022-01-13 21:45:30|272.45|269.65|272.45|269.65|272.45|269.65|272.45|269.65|0
1642110360000|2022-01-13 21:46:00|272.31|269.51|272.25|269.45|272.31|269.51|272.17|269.37|0
1642110370000|2022-01-13 21:46:10|272.31|269.51|272.59|269.79|272.59|269.79|272.31|269.51|0
1642110380000|2022-01-13 21:46:20|272.73|269.93|272.94|270.14|272.94|270.14|272.73|269.93|0
1642110390000|2022-01-13 21:46:30|273.01|270.21|273.15|270.35|273.29|270.49|273.01|270.21|0
1642110420000|2022-01-13 21:47:00|273.01|270.21|273.01|270.21|273.01|270.21|273.01|270.21|0
1642110430000|2022-01-13 21:47:10|272.87|270.07|273.01|270.21|273.01|270.21|272.87|270.07|0
1642110440000|2022-01-13 21:47:20|273.15|270.35|273.43|270.63|273.43|270.63|273.15|270.35|0
1642110450000|2022-01-13 21:47:30|273.56|270.76|273.56|270.76|273.56|270.76|273.56|270.76|0
1642110460000|2022-01-13 21:47:40|273.7|270.9|273.7|270.9|273.7|270.9|273.7|270.9|0
1642110470000|2022-01-13 21:47:50|273.84|271.04|273.84|271.04|273.84|271.04|273.84|271.04|0
1642110490000|2022-01-13 21:48:10|273.7|270.9|273.7|270.9|273.7|270.9|273.64|270.84|0
1642110510000|2022-01-13 21:48:30|273.56|270.76|273.56|270.76|273.56|270.76|273.56|270.76|0
1642110520000|2022-01-13 21:48:40|273.42|270.62|273.56|270.76|273.56|270.76|273.42|270.62|0
1642110530000|2022-01-13 21:48:50|273.5|270.7|273.42|270.62|273.5|270.7|273.42|270.62|0
1642110540000|2022-01-13 21:49:00|273.5|270.7|273.42|270.62|273.5|270.7|273.29|270.49|0
1642110550000|2022-01-13 21:49:10|273.29|270.49|273.15|270.35|273.29|270.49|273.15|270.35|0
1642110570000|2022-01-13 21:49:30|273.29|270.49|273.08|270.28|273.29|270.49|273.08|270.28|0
1642110580000|2022-01-13 21:49:40|273.29|270.49|273.42|270.62|273.42|270.62|273.28|270.48|0
1642110590000|2022-01-13 21:49:50|273.28|270.48|273.36|270.56|273.36|270.56|273.28|270.48|0
1642110600000|2022-01-13 21:50:00|273.28|270.48|273.28|270.48|273.28|270.48|273.15|270.35|0
1642110620000|2022-01-13 21:50:20|273.22|270.42|273.22|270.42|273.22|270.42|273.22|270.42|0
1642110630000|2022-01-13 21:50:30|273.15|270.35|273.15|270.35|273.15|270.35|273.15|270.35|0
1642110640000|2022-01-13 21:50:40|273.01|270.21|273.01|270.21|273.01|270.21|273.01|270.21|0
1642110650000|2022-01-13 21:50:50|273.15|270.35|273.15|270.35|273.15|270.35|273.01|270.21|0
1642110660000|2022-01-13 21:51:00|273.01|270.21|273.15|270.35|273.15|270.35|273.01|270.21|0
1642110670000|2022-01-13 21:51:10|273.01|270.21|273.08|270.28|273.08|270.28|273.01|270.21|0
1642110680000|2022-01-13 21:51:20|273.14|270.34|273.14|270.34|273.14|270.34|273.08|270.28|0
1642110690000|2022-01-13 21:51:30|273.42|270.62|273.42|270.62|273.42|270.62|273.42|270.62|0
1642110700000|2022-01-13 21:51:40|273.56|270.76|273.56|270.76|273.56|270.76|273.56|270.76|0
1642110710000|2022-01-13 21:51:50|273.28|270.48|273.56|270.76|273.56|270.76|273.28|270.48|0
1642110720000|2022-01-13 21:52:00|273.5|270.7|273.42|270.62|273.5|270.7|273.42|270.62|0
1642110770000|2022-01-13 21:52:50|273.5|270.7|273.42|270.62|273.56|270.76|273.42|270.62|0
1642110780000|2022-01-13 21:53:00|273.56|270.76|273.56|270.76|273.56|270.76|273.56|270.76|0
1642110790000|2022-01-13 21:53:10|273.42|270.62|273.42|270.62|273.42|270.62|273.42|270.62|0
1642110800000|2022-01-13 21:53:20|273.28|270.48|273.42|270.62|273.42|270.62|273.28|270.48|0
1642110820000|2022-01-13 21:53:40|273.36|270.56|273.14|270.34|273.36|270.56|273|270.2|0
1642110830000|2022-01-13 21:53:50|273|270.2|273|270.2|273|270.2|273|270.2|0
1642110840000|2022-01-13 21:54:00|272.73|269.93|272.87|270.07|272.87|270.07|272.73|269.93|0
1642110860000|2022-01-13 21:54:20|272.94|270.14|272.87|270.07|272.94|270.14|272.87|270.07|0
1642110870000|2022-01-13 21:54:30|272.73|269.93|272.45|269.65|272.73|269.93|272.45|269.65|0
1642110900000|2022-01-13 21:55:00|272.59|269.79|272.45|269.65|272.59|269.79|272.45|269.65|0
1642110910000|2022-01-13 21:55:10|272.31|269.51|272.31|269.51|272.31|269.51|272.31|269.51|0
1642110920000|2022-01-13 21:55:20|272.24|269.44|272.17|269.37|272.24|269.44|272.17|269.37|0
1642110930000|2022-01-13 21:55:30|272.31|269.51|272.31|269.51|272.31|269.51|272.31|269.51|0
1642110950000|2022-01-13 21:55:50|272.38|269.58|272.45|269.65|272.45|269.65|272.38|269.58|0
1642110960000|2022-01-13 21:56:00|272.52|269.72|272.45|269.65|272.52|269.72|272.45|269.65|0
1642110980000|2022-01-13 21:56:20|272.31|269.51|272.31|269.51|272.31|269.51|272.31|269.51|0
1642111000000|2022-01-13 21:56:40|272.17|269.37|272.17|269.37|272.17|269.37|272.17|269.37|0
1642111010000|2022-01-13 21:56:50|272.31|269.51|272.31|269.51|272.31|269.51|272.31|269.51|0
1642111040000|2022-01-13 21:57:20|272.17|269.37|272.17|269.37|272.17|269.37|272.17|269.37|0
1642111050000|2022-01-13 21:57:30|272.03|269.23|272.03|269.23|272.03|269.23|272.03|269.23|0
1642111060000|2022-01-13 21:57:40|272.17|269.37|272.1|269.3|272.17|269.37|272.1|269.3|0
1642111070000|2022-01-13 21:57:50|272.03|269.23|272.03|269.23|272.17|269.37|272.03|269.23|0
1642111090000|2022-01-13 21:58:10|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1642111130000|2022-01-13 21:58:50|271.75|268.95|271.75|268.95|271.75|268.95|271.75|268.95|0
1642111140000|2022-01-13 21:59:00|271.82|269.02|271.82|269.02|271.82|269.02|271.82|269.02|0
1642111150000|2022-01-13 21:59:10|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1642111170000|2022-01-13 21:59:30|271.82|269.02|271.89|269.09|271.89|269.09|271.82|269.02|0
1642111180000|2022-01-13 21:59:40|271.82|269.02|271.89|269.09|271.89|269.09|271.82|269.02|0
1642111190000|2022-01-13 21:59:50|271.82|269.02|271.82|269.02|271.96|269.16|271.82|269.02|0
1642111200000|2022-01-13 22:00:00|271.63|268.83|271.85|269.05|271.85|269.05|271.63|268.83|0
1642111210000|2022-01-13 22:00:10|271.81|269.01|271.75|268.95|271.81|269.01|271.75|268.95|0
1642111230000|2022-01-13 22:00:30|271.73|268.93|271.73|268.93|271.75|268.95|271.73|268.93|0
1642111280000|2022-01-13 22:01:20|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1642111290000|2022-01-13 22:01:30|271.73|268.93|271.73|268.93|271.73|268.93|271.73|268.93|0
1642111300000|2022-01-13 22:01:40|271.79|268.99|271.79|268.99|271.79|268.99|271.79|268.99|0
1642111360000|2022-01-13 22:02:40|271.77|268.97|271.75|268.95|271.77|268.97|271.75|268.95|0
1642111370000|2022-01-13 22:02:50|271.67|268.87|271.64|268.84|271.67|268.87|271.64|268.84|0
1642111380000|2022-01-13 22:03:00|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1642111420000|2022-01-13 22:03:40|271.67|268.87|271.67|268.87|271.67|268.87|271.67|268.87|0
1642111430000|2022-01-13 22:03:50|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1642111440000|2022-01-13 22:04:00|271.7|268.9|271.7|268.9|271.7|268.9|271.7|268.9|0
1642111450000|2022-01-13 22:04:10|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1642111470000|2022-01-13 22:04:30|271.67|268.87|271.67|268.87|271.67|268.87|271.67|268.87|0
1642111530000|2022-01-13 22:05:30|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1642111550000|2022-01-13 22:05:50|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1642111620000|2022-01-13 22:07:00|271.75|268.95|271.75|268.95|271.75|268.95|271.75|268.95|0
1642111630000|2022-01-13 22:07:10|271.73|268.93|271.73|268.93|271.75|268.95|271.73|268.93|0
1642111660000|2022-01-13 22:07:40|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1642111670000|2022-01-13 22:07:50|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1642111740000|2022-01-13 22:09:00|271.46|268.66|271.46|268.66|271.46|268.66|271.46|268.66|0
1642111750000|2022-01-13 22:09:10|271.52|268.72|271.64|268.84|271.64|268.84|271.52|268.72|0
1642111780000|2022-01-13 22:09:40|271.66|268.86|271.64|268.84|271.66|268.86|271.64|268.84|0
1642111790000|2022-01-13 22:09:50|271.62|268.82|271.64|268.84|271.64|268.84|271.62|268.82|0
1642112040000|2022-01-13 22:14:00|271.66|268.86|271.64|268.84|271.66|268.86|271.64|268.84|0
1642112100000|2022-01-13 22:15:00|271.62|268.82|271.62|268.82|271.62|268.82|271.62|268.82|0
1642112110000|2022-01-13 22:15:10|271.78|268.98|271.78|268.98|271.78|268.98|271.78|268.98|0
1642112150000|2022-01-13 22:15:50|271.76|268.96|271.78|268.98|271.78|268.98|271.76|268.96|0
1642112170000|2022-01-13 22:16:10|271.76|268.96|271.76|268.96|271.76|268.96|271.76|268.96|0
1642112180000|2022-01-13 22:16:20|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1642112210000|2022-01-13 22:16:50|271.78|268.98|271.78|268.98|271.78|268.98|271.78|268.98|0
1642112220000|2022-01-13 22:17:00|271.76|268.96|271.76|268.96|271.76|268.96|271.76|268.96|0
1642112230000|2022-01-13 22:17:10|271.78|268.98|271.78|268.98|271.78|268.98|271.78|268.98|0
1642112270000|2022-01-13 22:17:50|271.8|269|271.8|269|271.8|269|271.8|269|0
1642112320000|2022-01-13 22:18:40|271.76|268.96|271.74|268.94|271.76|268.96|271.74|268.94|0
1642112340000|2022-01-13 22:19:00|271.72|268.92|271.72|268.92|271.72|268.92|271.72|268.92|0
1642112350000|2022-01-13 22:19:10|271.74|268.94|271.78|268.98|271.78|268.98|271.74|268.94|0
1642112360000|2022-01-13 22:19:20|271.9|269.1|272|269.2|272|269.2|271.9|269.1|0
1642112370000|2022-01-13 22:19:30|271.9|269.1|271.9|269.1|271.9|269.1|271.9|269.1|0
1642112390000|2022-01-13 22:19:50|271.87|269.07|271.92|269.12|271.92|269.12|271.87|269.07|0
1642112420000|2022-01-13 22:20:20|271.94|269.14|271.94|269.14|271.94|269.14|271.94|269.14|0
1642112430000|2022-01-13 22:20:30|271.92|269.12|271.98|269.18|271.98|269.18|271.92|269.12|0
1642112490000|2022-01-13 22:21:30|271.96|269.16|271.94|269.14|271.98|269.18|271.94|269.14|0
1642112500000|2022-01-13 22:21:40|271.98|269.18|272|269.2|272|269.2|271.98|269.18|0
1642112520000|2022-01-13 22:22:00|272.02|269.22|272.02|269.22|272.02|269.22|272.02|269.22|0
1642112530000|2022-01-13 22:22:10|272.04|269.24|271.98|269.18|272.04|269.24|271.98|269.18|0
1642112540000|2022-01-13 22:22:20|272|269.2|272|269.2|272|269.2|272|269.2|0
1642112600000|2022-01-13 22:23:20|271.87|269.07|271.87|269.07|271.87|269.07|271.87|269.07|0
1642112610000|2022-01-13 22:23:30|271.9|269.1|271.9|269.1|271.9|269.1|271.9|269.1|0
1642112620000|2022-01-13 22:23:40|271.87|269.07|271.87|269.07|271.87|269.07|271.87|269.07|0
1642112690000|2022-01-13 22:24:50|271.99|269.19|271.99|269.19|271.99|269.19|271.99|269.19|0
1642112830000|2022-01-13 22:27:10|271.98|269.18|271.98|269.18|271.98|269.18|271.98|269.18|0
1642112840000|2022-01-13 22:27:20|271.99|269.19|271.99|269.19|271.99|269.19|271.99|269.19|0
1642113010000|2022-01-13 22:30:10|271.98|269.18|271.95|269.15|271.98|269.18|271.95|269.15|0
1642113020000|2022-01-13 22:30:20|271.93|269.13|271.84|269.04|271.93|269.13|271.84|269.04|0
1642113030000|2022-01-13 22:30:30|271.81|269.01|271.78|268.98|271.87|269.07|271.78|268.98|0
1642113040000|2022-01-13 22:30:40|271.98|269.18|271.98|269.18|271.98|269.18|271.98|269.18|0
1642113060000|2022-01-13 22:31:00|271.99|269.19|271.98|269.18|271.99|269.19|271.98|269.18|0
1642113070000|2022-01-13 22:31:10|271.97|269.17|271.97|269.17|271.97|269.17|271.97|269.17|0
1642113100000|2022-01-13 22:31:40|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1642113110000|2022-01-13 22:31:50|272.07|269.27|272.07|269.27|272.07|269.27|272.07|269.27|0
1642113180000|2022-01-13 22:33:00|271.99|269.19|271.99|269.19|271.99|269.19|271.99|269.19|0
1642113250000|2022-01-13 22:34:10|271.97|269.17|271.97|269.17|271.97|269.17|271.97|269.17|0
1642113260000|2022-01-13 22:34:20|271.99|269.19|271.99|269.19|271.99|269.19|271.99|269.19|0
1642113360000|2022-01-13 22:36:00|271.97|269.17|271.97|269.17|271.97|269.17|271.97|269.17|0
1642113490000|2022-01-13 22:38:10|271.99|269.19|271.99|269.19|271.99|269.19|271.99|269.19|0
1642113530000|2022-01-13 22:38:50|272.03|269.23|272.03|269.23|272.03|269.23|272.03|269.23|0
1642113540000|2022-01-13 22:39:00|271.97|269.17|271.97|269.17|271.97|269.17|271.97|269.17|0
1642113620000|2022-01-13 22:40:20|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1642113650000|2022-01-13 22:40:50|271.97|269.17|271.97|269.17|271.97|269.17|271.97|269.17|0
1642113700000|2022-01-13 22:41:40|271.81|269.01|271.81|269.01|271.81|269.01|271.81|269.01|0
1642113710000|2022-01-13 22:41:50|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1642113740000|2022-01-13 22:42:20|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1642113760000|2022-01-13 22:42:40|271.85|269.05|271.85|269.05|271.85|269.05|271.85|269.05|0
1642113800000|2022-01-13 22:43:20|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1642113810000|2022-01-13 22:43:30|271.85|269.05|271.83|269.03|271.85|269.05|271.83|269.03|0
1642113850000|2022-01-13 22:44:10|271.89|269.09|271.89|269.09|271.89|269.09|271.89|269.09|0
1642113920000|2022-01-13 22:45:20|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1642114030000|2022-01-13 22:47:10|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1642114060000|2022-01-13 22:47:40|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1642114110000|2022-01-13 22:48:30|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1642114120000|2022-01-13 22:48:40|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1642114130000|2022-01-13 22:48:50|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1642114140000|2022-01-13 22:49:00|271.84|269.04|271.84|269.04|271.84|269.04|271.84|269.04|0
1642114260000|2022-01-13 22:51:00|271.78|268.98|271.6|268.8|271.78|268.98|271.6|268.8|0
1642114270000|2022-01-13 22:51:10|271.67|268.87|271.62|268.82|271.67|268.87|271.62|268.82|0
1642114290000|2022-01-13 22:51:30|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1642114340000|2022-01-13 22:52:20|271.67|268.87|271.67|268.87|271.67|268.87|271.67|268.87|0
1642114370000|2022-01-13 22:52:50|271.64|268.84|271.62|268.82|271.64|268.84|271.62|268.82|0
1642114490000|2022-01-13 22:54:50|271.64|268.84|271.64|268.84|271.64|268.84|271.64|268.84|0
1642114570000|2022-01-13 22:56:10|271.66|268.86|271.64|268.84|271.66|268.86|271.64|268.84|0
1642114580000|2022-01-13 22:56:20|271.62|268.82|271.62|268.82|271.62|268.82|271.62|268.82|0
1642114600000|2022-01-13 22:56:40|271.6|268.8|271.6|268.8|271.6|268.8|271.6|268.8|0
1642114620000|2022-01-13 22:57:00|271.52|268.72|271.52|268.72|271.52|268.72|271.52|268.72|0
1642114630000|2022-01-13 22:57:10|271.46|268.66|271.46|268.66|271.46|268.66|271.46|268.66|0
1642114640000|2022-01-13 22:57:20|271.5|268.7|271.5|268.7|271.54|268.74|271.5|268.7|0
1642114680000|2022-01-13 22:58:00|271.42|268.62|271.42|268.62|271.42|268.62|271.42|268.62|0
1642114690000|2022-01-13 22:58:10|271.4|268.6|271.42|268.62|271.42|268.62|271.4|268.6|0
1642114700000|2022-01-13 22:58:20|271.48|268.68|271.48|268.68|271.48|268.68|271.48|268.68|0
1642114710000|2022-01-13 22:58:30|271.42|268.62|271.42|268.62|271.42|268.62|271.42|268.62|0
1642114720000|2022-01-13 22:58:40|271.46|268.66|271.46|268.66|271.46|268.66|271.46|268.66|0
1642114730000|2022-01-13 22:58:50|271.62|268.82|271.46|268.66|271.62|268.82|271.46|268.66|0
1642114750000|2022-01-13 22:59:10|271.5|268.7|271.62|268.82|271.62|268.82|271.5|268.7|0
1642114760000|2022-01-13 22:59:20|271.42|268.62|271.5|268.7|271.56|268.76|271.42|268.62|0
1642114770000|2022-01-13 22:59:30|271.46|268.66|271.48|268.68|271.58|268.78|271.46|268.66|0
1642114780000|2022-01-13 22:59:40|271.58|268.78|271.58|268.78|271.58|268.78|271.58|268.78|0
1642114790000|2022-01-13 22:59:50|271.56|268.76|271.58|268.78|271.58|268.78|271.56|268.76|0
1642114800000|2022-01-13 23:00:00|270.41|267.61|270.13|267.33|270.41|267.61|269.99|267.19|0
1642114810000|2022-01-13 23:00:10|270.2|267.4|270.34|267.54|270.34|267.54|270.2|267.4|0
1642114820000|2022-01-13 23:00:20|270.2|267.4|270.06|267.26|270.2|267.4|270.06|267.26|0
1642114830000|2022-01-13 23:00:30|270.13|267.33|269.3|266.5|270.13|267.33|269.3|266.5|0
1642114840000|2022-01-13 23:00:40|269.09|266.29|270.06|267.26|270.06|267.26|269.09|266.29|0
1642114850000|2022-01-13 23:00:50|269.99|267.19|269.86|267.06|269.99|267.19|269.86|267.06|0
1642114860000|2022-01-13 23:01:00|269.78|266.98|269.99|267.19|269.99|267.19|269.78|266.98|0
1642114870000|2022-01-13 23:01:10|269.92|267.12|269.78|266.98|270.06|267.26|269.78|266.98|0
1642114880000|2022-01-13 23:01:20|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1642114890000|2022-01-13 23:01:30|270.06|267.26|269.92|267.12|270.06|267.26|269.92|267.12|0
1642114900000|2022-01-13 23:01:40|270.06|267.26|270.06|267.26|270.2|267.4|270.06|267.26|0
1642114910000|2022-01-13 23:01:50|269.92|267.12|269.78|266.98|269.92|267.12|269.78|266.98|0
1642114920000|2022-01-13 23:02:00|269.65|266.85|269.51|266.71|269.65|266.85|269.51|266.71|0
1642114930000|2022-01-13 23:02:10|269.78|266.98|270.2|267.4|270.2|267.4|269.78|266.98|0
1642114940000|2022-01-13 23:02:20|270.27|267.47|270.47|267.67|270.47|267.67|270.27|267.47|0
1642114950000|2022-01-13 23:02:30|270.27|267.47|269.92|267.12|270.27|267.47|269.92|267.12|0
1642114960000|2022-01-13 23:02:40|269.99|267.19|269.92|267.12|269.99|267.19|269.92|267.12|0
1642114970000|2022-01-13 23:02:50|269.78|266.98|269.92|267.12|269.92|267.12|269.78|266.98|0
1642114980000|2022-01-13 23:03:00|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1642114990000|2022-01-13 23:03:10|269.85|267.05|270.06|267.26|270.06|267.26|269.85|267.05|0
1642115000000|2022-01-13 23:03:20|269.99|267.19|270.06|267.26|270.13|267.33|269.99|267.19|0
1642115010000|2022-01-13 23:03:30|269.92|267.12|270.06|267.26|270.06|267.26|269.92|267.12|0
1642115020000|2022-01-13 23:03:40|269.92|267.12|269.78|266.98|269.92|267.12|269.64|266.84|0
1642115030000|2022-01-13 23:03:50|269.64|266.84|269.58|266.78|269.72|266.92|269.58|266.78|0
1642115040000|2022-01-13 23:04:00|269.64|266.84|269.44|266.64|269.64|266.84|269.37|266.57|0
1642115050000|2022-01-13 23:04:10|269.51|266.71|269.51|266.71|269.51|266.71|269.37|266.57|0
1642115060000|2022-01-13 23:04:20|269.72|266.92|269.92|267.12|269.99|267.19|269.72|266.92|0
1642115070000|2022-01-13 23:04:30|269.78|266.98|269.64|266.84|269.78|266.98|269.64|266.84|0
1642115080000|2022-01-13 23:04:40|269.51|266.71|269.64|266.84|269.64|266.84|269.51|266.71|0
1642115090000|2022-01-13 23:04:50|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1642115100000|2022-01-13 23:05:00|270.06|267.26|269.85|267.05|270.06|267.26|269.78|266.98|0
1642115110000|2022-01-13 23:05:10|269.92|267.12|269.92|267.12|269.92|267.12|269.92|267.12|0
1642115120000|2022-01-13 23:05:20|270.2|267.4|270.33|267.53|270.33|267.53|270.2|267.4|0
1642115130000|2022-01-13 23:05:30|270.47|267.67|270.41|267.61|270.61|267.81|270.41|267.61|0
1642115140000|2022-01-13 23:05:40|270.33|267.53|270.41|267.61|270.41|267.61|270.33|267.53|0
1642115150000|2022-01-13 23:05:50|270.47|267.67|270.61|267.81|270.61|267.81|270.47|267.67|0
1642115160000|2022-01-13 23:06:00|270.89|268.09|270.75|267.95|270.89|268.09|270.75|267.95|0
1642115170000|2022-01-13 23:06:10|270.89|268.09|271.17|268.37|271.17|268.37|270.89|268.09|0
1642115180000|2022-01-13 23:06:20|271.03|268.23|271.1|268.3|271.16|268.36|271.03|268.23|0
1642115190000|2022-01-13 23:06:30|271.03|268.23|270.89|268.09|271.03|268.23|270.89|268.09|0
1642115200000|2022-01-13 23:06:40|270.75|267.95|270.47|267.67|270.82|268.02|270.47|267.67|0
1642115210000|2022-01-13 23:06:50|270.54|267.74|270.61|267.81|270.61|267.81|270.54|267.74|0
1642115220000|2022-01-13 23:07:00|270.54|267.74|270.54|267.74|270.61|267.81|270.54|267.74|0
1642115230000|2022-01-13 23:07:10|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1642115240000|2022-01-13 23:07:20|270.68|267.88|270.75|267.95|270.75|267.95|270.68|267.88|0
1642115250000|2022-01-13 23:07:30|270.82|268.02|270.89|268.09|270.89|268.09|270.82|268.02|0
1642115260000|2022-01-13 23:07:40|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1642115270000|2022-01-13 23:07:50|270.54|267.74|270.06|267.26|270.54|267.74|270.06|267.26|0
1642115280000|2022-01-13 23:08:00|269.92|267.12|270.06|267.26|270.13|267.33|269.92|267.12|0
1642115290000|2022-01-13 23:08:10|270.2|267.4|270.2|267.4|270.2|267.4|270.2|267.4|0
1642115300000|2022-01-13 23:08:20|270.06|267.26|270.06|267.26|270.06|267.26|270.06|267.26|0
1642115310000|2022-01-13 23:08:30|269.92|267.12|269.92|267.12|269.92|267.12|269.92|267.12|0
1642115320000|2022-01-13 23:08:40|270.06|267.26|270.06|267.26|270.06|267.26|270.06|267.26|0
1642115330000|2022-01-13 23:08:50|270.33|267.53|270.33|267.53|270.33|267.53|270.33|267.53|0
1642115340000|2022-01-13 23:09:00|270.27|267.47|270.19|267.39|270.27|267.47|270.13|267.33|0
1642115350000|2022-01-13 23:09:10|270.06|267.26|270.06|267.26|270.06|267.26|270.06|267.26|0
1642115360000|2022-01-13 23:09:20|270.19|267.39|270.13|267.33|270.19|267.39|270.06|267.26|0
1642115370000|2022-01-13 23:09:30|270.06|267.26|270.19|267.39|270.19|267.39|270.06|267.26|0
1642115400000|2022-01-13 23:10:00|269.99|267.19|269.92|267.12|269.99|267.19|269.92|267.12|0
1642115410000|2022-01-13 23:10:10|269.85|267.05|269.92|267.12|269.92|267.12|269.85|267.05|0
1642115420000|2022-01-13 23:10:20|269.85|267.05|270.06|267.26|270.06|267.26|269.78|266.98|0
1642115430000|2022-01-13 23:10:30|270.19|267.39|270.19|267.39|270.19|267.39|270.19|267.39|0
1642115440000|2022-01-13 23:10:40|270.13|267.33|270.13|267.33|270.13|267.33|270.13|267.33|0
1642115450000|2022-01-13 23:10:50|270.06|267.26|270.13|267.33|270.13|267.33|270.06|267.26|0
1642115460000|2022-01-13 23:11:00|270.06|267.26|270.06|267.26|270.06|267.26|270.06|267.26|0
1642115470000|2022-01-13 23:11:10|270.19|267.39|270.13|267.33|270.19|267.39|270.13|267.33|0
1642115480000|2022-01-13 23:11:20|270.19|267.39|270.06|267.26|270.19|267.39|270.06|267.26|0
1642115490000|2022-01-13 23:11:30|270.13|267.33|270.19|267.39|270.19|267.39|270.13|267.33|0
1642115500000|2022-01-13 23:11:40|270.13|267.33|270.19|267.39|270.19|267.39|270.06|267.26|0
1642115510000|2022-01-13 23:11:50|270.33|267.53|270.33|267.53|270.33|267.53|270.33|267.53|0
1642115520000|2022-01-13 23:12:00|270.19|267.39|270.19|267.39|270.19|267.39|270.19|267.39|0
1642115530000|2022-01-13 23:12:10|269.78|266.98|269.23|266.43|269.78|266.98|269.23|266.43|0
1642115540000|2022-01-13 23:12:20|269.36|266.56|269.36|266.56|269.36|266.56|269.23|266.43|0
1642115550000|2022-01-13 23:12:30|269.5|266.7|269.78|266.98|269.78|266.98|269.36|266.56|0
1642115560000|2022-01-13 23:12:40|269.64|266.84|269.92|267.12|269.92|267.12|269.64|266.84|0
1642115570000|2022-01-13 23:12:50|270.05|267.25|269.64|266.84|270.05|267.25|269.64|266.84|0
1642115580000|2022-01-13 23:13:00|269.5|266.7|269.64|266.84|269.64|266.84|269.5|266.7|0
1642115590000|2022-01-13 23:13:10|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1642115600000|2022-01-13 23:13:20|269.92|267.12|269.64|266.84|269.92|267.12|269.64|266.84|0
1642115610000|2022-01-13 23:13:30|269.5|266.7|269.5|266.7|269.5|266.7|269.5|266.7|0
1642115620000|2022-01-13 23:13:40|269.57|266.77|269.5|266.7|269.57|266.77|269.5|266.7|0
1642115630000|2022-01-13 23:13:50|269.57|266.77|269.64|266.84|269.71|266.91|269.57|266.77|0
1642115640000|2022-01-13 23:14:00|269.5|266.7|269.57|266.77|269.57|266.77|269.5|266.7|0
1642115650000|2022-01-13 23:14:10|269.5|266.7|269.64|266.84|269.64|266.84|269.5|266.7|0
1642115660000|2022-01-13 23:14:20|269.5|266.7|269.64|266.84|269.64|266.84|269.5|266.7|0
1642115670000|2022-01-13 23:14:30|269.57|266.77|269.5|266.7|269.57|266.77|269.36|266.56|0
1642115700000|2022-01-13 23:15:00|269.64|266.84|269.78|266.98|269.78|266.98|269.64|266.84|0
1642115710000|2022-01-13 23:15:10|269.92|267.12|269.92|267.12|269.92|267.12|269.92|267.12|0
1642115720000|2022-01-13 23:15:20|269.85|267.05|269.92|267.12|269.92|267.12|269.85|267.05|0
1642115730000|2022-01-13 23:15:30|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1642115740000|2022-01-13 23:15:40|269.64|266.84|269.64|266.84|269.64|266.84|269.64|266.84|0
1642115750000|2022-01-13 23:15:50|270.33|267.53|270.54|267.74|270.54|267.74|270.33|267.53|0
1642115760000|2022-01-13 23:16:00|270.47|267.67|270.47|267.67|270.61|267.81|270.47|267.67|0
1642115770000|2022-01-13 23:16:10|270.54|267.74|270.61|267.81|270.74|267.94|270.54|267.74|0
1642115780000|2022-01-13 23:16:20|270.54|267.74|270.54|267.74|270.54|267.74|270.47|267.67|0
1642115790000|2022-01-13 23:16:30|270.33|267.53|270.33|267.53|270.4|267.6|270.33|267.53|0
1642115800000|2022-01-13 23:16:40|270.26|267.46|270.61|267.81|270.61|267.81|270.26|267.46|0
1642115810000|2022-01-13 23:16:50|270.54|267.74|270.26|267.46|270.54|267.74|270.26|267.46|0
1642115820000|2022-01-13 23:17:00|270.33|267.53|270.47|267.67|270.47|267.67|270.33|267.53|0
1642115830000|2022-01-13 23:17:10|270.33|267.53|270.47|267.67|270.47|267.67|270.33|267.53|0
1642115840000|2022-01-13 23:17:20|270.26|267.46|270.26|267.46|270.26|267.46|270.26|267.46|0
1642115850000|2022-01-13 23:17:30|270.33|267.53|270.33|267.53|270.33|267.53|270.19|267.39|0
1642115860000|2022-01-13 23:17:40|270.47|267.67|270.47|267.67|270.47|267.67|270.47|267.67|0
1642115870000|2022-01-13 23:17:50|270.54|267.74|270.47|267.67|270.61|267.81|270.47|267.67|0
1642115880000|2022-01-13 23:18:00|270.4|267.6|270.4|267.6|270.4|267.6|270.33|267.53|0
1642115890000|2022-01-13 23:18:10|270.47|267.67|270.61|267.81|270.61|267.81|270.47|267.67|0
1642115900000|2022-01-13 23:18:20|270.47|267.67|270.47|267.67|270.47|267.67|270.47|267.67|0
1642115910000|2022-01-13 23:18:30|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1642115920000|2022-01-13 23:18:40|270.47|267.67|270.47|267.67|270.47|267.67|270.47|267.67|0
1642115930000|2022-01-13 23:18:50|270.33|267.53|270.33|267.53|270.33|267.53|270.33|267.53|0
1642115940000|2022-01-13 23:19:00|270.26|267.46|270.47|267.67|270.47|267.67|270.19|267.39|0
1642115950000|2022-01-13 23:19:10|270.61|267.81|270.6|267.8|270.61|267.81|270.47|267.67|0
1642115970000|2022-01-13 23:19:30|270.74|267.94|270.74|267.94|270.74|267.94|270.74|267.94|0
1642115980000|2022-01-13 23:19:40|270.88|268.08|271.02|268.22|271.02|268.22|270.88|268.08|0
1642115990000|2022-01-13 23:19:50|270.95|268.15|270.95|268.15|270.95|268.15|270.95|268.15|0
1642116000000|2022-01-13 23:20:00|271.16|268.36|270.6|267.8|271.16|268.36|270.6|267.8|0
1642116010000|2022-01-13 23:20:10|270.74|267.94|270.19|267.39|270.74|267.94|270.19|267.39|0
1642116020000|2022-01-13 23:20:20|270.33|267.53|270.33|267.53|270.33|267.53|270.19|267.39|0
1642116030000|2022-01-13 23:20:30|270.47|267.67|270.54|267.74|270.54|267.74|270.47|267.67|0
1642116040000|2022-01-13 23:20:40|270.19|267.39|270.33|267.53|270.33|267.53|270.19|267.39|0
1642116050000|2022-01-13 23:20:50|270.47|267.67|270.6|267.8|270.6|267.8|270.47|267.67|0
1642116060000|2022-01-13 23:21:00|270.68|267.88|270.68|267.88|270.68|267.88|270.68|267.88|0
1642116070000|2022-01-13 23:21:10|270.81|268.01|270.33|267.53|270.95|268.15|270.33|267.53|0
1642116080000|2022-01-13 23:21:20|270.47|267.67|270.47|267.67|270.54|267.74|270.47|267.67|0
1642116090000|2022-01-13 23:21:30|270.4|267.6|270.33|267.53|270.47|267.67|270.33|267.53|0
1642116100000|2022-01-13 23:21:40|270.26|267.46|270.33|267.53|270.33|267.53|270.26|267.46|0
1642116110000|2022-01-13 23:21:50|270.19|267.39|270.33|267.53|270.33|267.53|270.19|267.39|0
1642116120000|2022-01-13 23:22:00|270.26|267.46|270.19|267.39|270.33|267.53|270.19|267.39|0
1642116140000|2022-01-13 23:22:20|270.26|267.46|270.19|267.39|270.26|267.46|270.19|267.39|0
1642116150000|2022-01-13 23:22:30|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1642116160000|2022-01-13 23:22:40|269.91|267.11|269.91|267.11|269.91|267.11|269.91|267.11|0
1642116170000|2022-01-13 23:22:50|269.85|267.05|269.77|266.97|269.85|267.05|269.77|266.97|0
1642116180000|2022-01-13 23:23:00|270.05|267.25|270.05|267.25|270.19|267.39|270.05|267.25|0
1642116190000|2022-01-13 23:23:10|270.19|267.39|270.19|267.39|270.19|267.39|270.05|267.25|0
1642116200000|2022-01-13 23:23:20|269.98|267.18|270.05|267.25|270.19|267.39|269.98|267.18|0
1642116210000|2022-01-13 23:23:30|269.98|267.18|270.19|267.39|270.19|267.39|269.98|267.18|0
1642116220000|2022-01-13 23:23:40|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1642116230000|2022-01-13 23:23:50|270.19|267.39|270.19|267.39|270.33|267.53|270.19|267.39|0
1642116240000|2022-01-13 23:24:00|270.33|267.53|270.33|267.53|270.33|267.53|270.19|267.39|0
1642116250000|2022-01-13 23:24:10|270.4|267.6|270.4|267.6|270.4|267.6|270.4|267.6|0
1642116260000|2022-01-13 23:24:20|270.46|267.66|270.6|267.8|270.6|267.8|270.46|267.66|0
1642116270000|2022-01-13 23:24:30|270.46|267.66|270.4|267.6|270.46|267.66|270.4|267.6|0
1642116280000|2022-01-13 23:24:40|270.33|267.53|270.26|267.46|270.33|267.53|270.26|267.46|0
1642116290000|2022-01-13 23:24:50|270.19|267.39|270.33|267.53|270.33|267.53|270.19|267.39|0
1642116300000|2022-01-13 23:25:00|270.26|267.46|270.46|267.66|270.46|267.66|270.26|267.46|0
1642116310000|2022-01-13 23:25:10|270.6|267.8|270.6|267.8|270.6|267.8|270.6|267.8|0
1642116320000|2022-01-13 23:25:20|270.54|267.74|270.6|267.8|270.6|267.8|270.46|267.66|0
1642116330000|2022-01-13 23:25:30|270.88|268.08|270.88|268.08|270.88|268.08|270.88|268.08|0
1642116340000|2022-01-13 23:25:40|270.74|267.94|270.88|268.08|270.88|268.08|270.74|267.94|0
1642116350000|2022-01-13 23:25:50|270.74|267.94|270.88|268.08|270.88|268.08|270.74|267.94|0
1642116360000|2022-01-13 23:26:00|270.95|268.15|271.02|268.22|271.02|268.22|270.88|268.08|0
1642116370000|2022-01-13 23:26:10|271.16|268.36|271.02|268.22|271.16|268.36|271.02|268.22|0
1642116380000|2022-01-13 23:26:20|271.09|268.29|271.29|268.49|271.29|268.49|271.09|268.29|0
1642116390000|2022-01-13 23:26:30|271.16|268.36|271.29|268.49|271.29|268.49|271.16|268.36|0
1642116400000|2022-01-13 23:26:40|271.16|268.36|271.09|268.29|271.16|268.36|271.09|268.29|0
1642116410000|2022-01-13 23:26:50|271.29|268.49|271.29|268.49|271.29|268.49|271.29|268.49|0
1642116420000|2022-01-13 23:27:00|271.43|268.63|271.29|268.49|271.43|268.63|271.29|268.49|0
1642116430000|2022-01-13 23:27:10|271.43|268.63|271.16|268.36|271.43|268.63|271.16|268.36|0
1642116440000|2022-01-13 23:27:20|271.02|268.22|271.16|268.36|271.16|268.36|271.02|268.22|0
1642116450000|2022-01-13 23:27:30|271.29|268.49|271.29|268.49|271.29|268.49|271.23|268.43|0
1642116460000|2022-01-13 23:27:40|271.15|268.35|271.15|268.35|271.15|268.35|271.15|268.35|0
1642116470000|2022-01-13 23:27:50|271.02|268.22|271.02|268.22|271.02|268.22|270.88|268.08|0
1642116480000|2022-01-13 23:28:00|270.95|268.15|270.81|268.01|270.95|268.15|270.81|268.01|0
1642116490000|2022-01-13 23:28:10|270.74|267.94|270.4|267.6|270.74|267.94|270.4|267.6|0
1642116500000|2022-01-13 23:28:20|270.6|267.8|270.6|267.8|270.6|267.8|270.53|267.73|0
1642116510000|2022-01-13 23:28:30|270.67|267.87|270.67|267.87|270.74|267.94|270.67|267.87|0
1642116520000|2022-01-13 23:28:40|270.6|267.8|270.6|267.8|270.6|267.8|270.6|267.8|0
1642116530000|2022-01-13 23:28:50|270.53|267.73|270.6|267.8|270.6|267.8|270.53|267.73|0
1642116540000|2022-01-13 23:29:00|270.74|267.94|270.74|267.94|270.74|267.94|270.74|267.94|0
1642116550000|2022-01-13 23:29:10|270.88|268.08|270.74|267.94|270.88|268.08|270.74|267.94|0
1642116560000|2022-01-13 23:29:20|271.02|268.22|271.02|268.22|271.02|268.22|270.88|268.08|0
1642116570000|2022-01-13 23:29:30|271.15|268.35|271.29|268.49|271.29|268.49|271.09|268.29|0
1642116580000|2022-01-13 23:29:40|271.15|268.35|271.02|268.22|271.29|268.49|271.02|268.22|0
1642116590000|2022-01-13 23:29:50|271.15|268.35|271.09|268.29|271.29|268.49|271.09|268.29|0
1642116600000|2022-01-13 23:30:00|271.02|268.22|271.02|268.22|271.02|268.22|271.02|268.22|0
1642116610000|2022-01-13 23:30:10|270.88|268.08|270.81|268.01|271.02|268.22|270.81|268.01|0
1642116620000|2022-01-13 23:30:20|271.02|268.22|271.02|268.22|271.02|268.22|271.02|268.22|0
1642116630000|2022-01-13 23:30:30|271.15|268.35|271.15|268.35|271.15|268.35|271.15|268.35|0
1642116640000|2022-01-13 23:30:40|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1642116650000|2022-01-13 23:30:50|270.88|268.08|270.88|268.08|270.88|268.08|270.88|268.08|0
1642116660000|2022-01-13 23:31:00|270.6|267.8|270.32|267.52|270.6|267.8|270.32|267.52|0
1642116670000|2022-01-13 23:31:10|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1642116680000|2022-01-13 23:31:20|270.12|267.32|270.18|267.38|270.18|267.38|270.05|267.25|0
1642116690000|2022-01-13 23:31:30|270.32|267.52|270.46|267.66|270.53|267.73|270.32|267.52|0
1642116700000|2022-01-13 23:31:40|270.32|267.52|270.32|267.52|270.32|267.52|270.32|267.52|0
1642116710000|2022-01-13 23:31:50|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1642116720000|2022-01-13 23:32:00|270.32|267.52|270.32|267.52|270.32|267.52|270.18|267.38|0
1642116730000|2022-01-13 23:32:10|270.18|267.38|270.26|267.46|270.26|267.46|270.18|267.38|0
1642116740000|2022-01-13 23:32:20|270.32|267.52|270.32|267.52|270.32|267.52|270.32|267.52|0
1642116750000|2022-01-13 23:32:30|270.26|267.46|270.18|267.38|270.32|267.52|270.18|267.38|0
1642116760000|2022-01-13 23:32:40|270.05|267.25|270.18|267.38|270.18|267.38|270.05|267.25|0
1642116770000|2022-01-13 23:32:50|270.32|267.52|270.32|267.52|270.32|267.52|270.18|267.38|0
1642116780000|2022-01-13 23:33:00|270.26|267.46|270.18|267.38|270.26|267.46|270.18|267.38|0
1642116790000|2022-01-13 23:33:10|270.05|267.25|270.18|267.38|270.18|267.38|270.05|267.25|0
1642116800000|2022-01-13 23:33:20|270.32|267.52|270.46|267.66|270.46|267.66|270.32|267.52|0
1642116810000|2022-01-13 23:33:30|270.39|267.59|270.6|267.8|270.6|267.8|270.39|267.59|0
1642116820000|2022-01-13 23:33:40|270.67|267.87|270.74|267.94|270.81|268.01|270.67|267.87|0
1642116830000|2022-01-13 23:33:50|270.87|268.07|270.87|268.07|270.87|268.07|270.74|267.94|0
1642116840000|2022-01-13 23:34:00|270.81|268.01|270.67|267.87|270.87|268.07|270.67|267.87|0
1642116850000|2022-01-13 23:34:10|270.53|267.73|270.32|267.52|270.53|267.73|270.32|267.52|0
1642116860000|2022-01-13 23:34:20|270.25|267.45|270.32|267.52|270.32|267.52|270.25|267.45|0
1642116880000|2022-01-13 23:34:40|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1642116890000|2022-01-13 23:34:50|270.39|267.59|270.46|267.66|270.46|267.66|270.39|267.59|0
1642116900000|2022-01-13 23:35:00|270.6|267.8|270.39|267.59|270.6|267.8|270.39|267.59|0
1642116910000|2022-01-13 23:35:10|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1642116920000|2022-01-13 23:35:20|270.6|267.8|270.6|267.8|270.6|267.8|270.6|267.8|0
1642116930000|2022-01-13 23:35:30|270.53|267.73|270.39|267.59|270.6|267.8|270.39|267.59|0
1642116940000|2022-01-13 23:35:40|270.46|267.66|270.6|267.8|270.6|267.8|270.46|267.66|0
1642116950000|2022-01-13 23:35:50|270.81|268.01|270.74|267.94|270.81|268.01|270.74|267.94|0
1642116960000|2022-01-13 23:36:00|270.67|267.87|270.87|268.07|270.87|268.07|270.67|267.87|0
1642116970000|2022-01-13 23:36:10|271.01|268.21|271.15|268.35|271.15|268.35|270.95|268.15|0
1642116980000|2022-01-13 23:36:20|271.29|268.49|271.29|268.49|271.29|268.49|271.29|268.49|0
1642116990000|2022-01-13 23:36:30|271.43|268.63|271.22|268.42|271.43|268.63|271.22|268.42|0
1642117000000|2022-01-13 23:36:40|271.01|268.21|271.15|268.35|271.15|268.35|271.01|268.21|0
1642117010000|2022-01-13 23:36:50|271.01|268.21|271.08|268.28|271.08|268.28|271.01|268.21|0
1642117020000|2022-01-13 23:37:00|271.01|268.21|270.87|268.07|271.01|268.21|270.87|268.07|0
1642117030000|2022-01-13 23:37:10|271.01|268.21|271.01|268.21|271.08|268.28|270.87|268.07|0
1642117040000|2022-01-13 23:37:20|271.08|268.28|271.08|268.28|271.15|268.35|271.08|268.28|0
1642117050000|2022-01-13 23:37:30|271.01|268.21|271.15|268.35|271.15|268.35|271.01|268.21|0
1642117060000|2022-01-13 23:37:40|271.29|268.49|271.29|268.49|271.29|268.49|271.29|268.49|0
1642117070000|2022-01-13 23:37:50|271.43|268.63|271.43|268.63|271.43|268.63|271.43|268.63|0
1642117080000|2022-01-13 23:38:00|271.29|268.49|270.87|268.07|271.29|268.49|270.87|268.07|0
1642117090000|2022-01-13 23:38:10|271.01|268.21|271.01|268.21|271.01|268.21|271.01|268.21|0
1642117100000|2022-01-13 23:38:20|270.87|268.07|270.87|268.07|270.87|268.07|270.87|268.07|0
1642117110000|2022-01-13 23:38:30|270.73|267.93|270.6|267.8|270.73|267.93|270.6|267.8|0
1642117120000|2022-01-13 23:38:40|270.73|267.93|270.87|268.07|270.87|268.07|270.73|267.93|0
1642117130000|2022-01-13 23:38:50|270.94|268.14|271.15|268.35|271.15|268.35|270.94|268.14|0
1642117140000|2022-01-13 23:39:00|271.08|268.28|271.01|268.21|271.08|268.28|270.94|268.14|0
1642117150000|2022-01-13 23:39:10|270.94|268.14|271.01|268.21|271.01|268.21|270.94|268.14|0
1642117160000|2022-01-13 23:39:20|270.87|268.07|270.87|268.07|270.87|268.07|270.87|268.07|0
1642117170000|2022-01-13 23:39:30|270.73|267.93|270.6|267.8|270.73|267.93|270.6|267.8|0
1642117180000|2022-01-13 23:39:40|270.73|267.93|270.6|267.8|270.73|267.93|270.6|267.8|0
1642117190000|2022-01-13 23:39:50|270.46|267.66|270.6|267.8|270.6|267.8|270.46|267.66|0
1642117200000|2022-01-13 23:40:00|270.53|267.73|270.6|267.8|270.6|267.8|270.53|267.73|0
1642117210000|2022-01-13 23:40:10|270.46|267.66|270.32|267.52|270.46|267.66|270.32|267.52|0
1642117220000|2022-01-13 23:40:20|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1642117230000|2022-01-13 23:40:30|270.59|267.79|270.87|268.07|270.87|268.07|270.59|267.79|0
1642117240000|2022-01-13 23:40:40|270.81|268.01|270.73|267.93|270.81|268.01|270.73|267.93|0
1642117250000|2022-01-13 23:40:50|270.81|268.01|270.67|267.87|270.81|268.01|270.59|267.79|0
1642117260000|2022-01-13 23:41:00|270.73|267.93|270.73|267.93|270.73|267.93|270.67|267.87|0
1642117270000|2022-01-13 23:41:10|270.87|268.07|270.87|268.07|270.94|268.14|270.87|268.07|0
1642117280000|2022-01-13 23:41:20|270.73|267.93|270.87|268.07|270.87|268.07|270.73|267.93|0
1642117290000|2022-01-13 23:41:30|270.73|267.93|270.87|268.07|270.87|268.07|270.73|267.93|0
1642117300000|2022-01-13 23:41:40|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1642117320000|2022-01-13 23:42:00|270.67|267.87|270.73|267.93|270.73|267.93|270.67|267.87|0
1642117330000|2022-01-13 23:42:10|270.67|267.87|270.32|267.52|270.67|267.87|270.32|267.52|0
1642117340000|2022-01-13 23:42:20|270.25|267.45|270.18|267.38|270.32|267.52|270.18|267.38|0
1642117360000|2022-01-13 23:42:40|270.32|267.52|270.32|267.52|270.46|267.66|270.32|267.52|0
1642117370000|2022-01-13 23:42:50|270.39|267.59|270.32|267.52|270.39|267.59|270.32|267.52|0
1642117380000|2022-01-13 23:43:00|270.25|267.45|270.04|267.24|270.25|267.45|270.04|267.24|0
1642117390000|2022-01-13 23:43:10|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1642117400000|2022-01-13 23:43:20|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1642117410000|2022-01-13 23:43:30|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1642117420000|2022-01-13 23:43:40|270.11|267.31|269.9|267.1|270.11|267.31|269.9|267.1|0
1642117430000|2022-01-13 23:43:50|269.97|267.17|270.18|267.38|270.18|267.38|269.97|267.17|0
1642117440000|2022-01-13 23:44:00|270.11|267.31|270.04|267.24|270.11|267.31|270.04|267.24|0
1642117450000|2022-01-13 23:44:10|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1642117460000|2022-01-13 23:44:20|270.11|267.31|270.11|267.31|270.11|267.31|270.11|267.31|0
1642117470000|2022-01-13 23:44:30|270.04|267.24|270.04|267.24|270.04|267.24|270.04|267.24|0
1642117480000|2022-01-13 23:44:40|269.97|267.17|270.04|267.24|270.04|267.24|269.97|267.17|0
1642117490000|2022-01-13 23:44:50|270.18|267.38|270.32|267.52|270.32|267.52|270.18|267.38|0
1642117500000|2022-01-13 23:45:00|270.45|267.65|270.45|267.65|270.59|267.79|270.45|267.65|0
1642117510000|2022-01-13 23:45:10|270.32|267.52|270.18|267.38|270.32|267.52|270.18|267.38|0
1642117520000|2022-01-13 23:45:20|270.32|267.52|270.04|267.24|270.32|267.52|270.04|267.24|0
1642117530000|2022-01-13 23:45:30|269.97|267.17|269.97|267.17|270.04|267.24|269.9|267.1|0
1642117540000|2022-01-13 23:45:40|270.04|267.24|270.11|267.31|270.11|267.31|270.04|267.24|0
1642117550000|2022-01-13 23:45:50|270.04|267.24|270.04|267.24|270.11|267.31|270.04|267.24|0
1642117560000|2022-01-13 23:46:00|270.18|267.38|270.04|267.24|270.18|267.38|270.04|267.24|0
1642117570000|2022-01-13 23:46:10|270.18|267.38|270.04|267.24|270.18|267.38|270.04|267.24|0
1642117580000|2022-01-13 23:46:20|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1642117590000|2022-01-13 23:46:30|269.83|267.03|269.62|266.82|269.83|267.03|269.62|266.82|0
1642117600000|2022-01-13 23:46:40|269.7|266.9|269.9|267.1|269.9|267.1|269.7|266.9|0
1642117610000|2022-01-13 23:46:50|269.83|267.03|269.83|267.03|269.9|267.1|269.83|267.03|0
1642117620000|2022-01-13 23:47:00|269.76|266.96|269.49|266.69|269.76|266.96|269.49|266.69|0
1642117630000|2022-01-13 23:47:10|269.56|266.76|269.62|266.82|269.62|266.82|269.49|266.69|0
1642117640000|2022-01-13 23:47:20|269.49|266.69|269.49|266.69|269.49|266.69|269.49|266.69|0
1642117650000|2022-01-13 23:47:30|269.62|266.82|269.49|266.69|269.62|266.82|269.49|266.69|0
1642117660000|2022-01-13 23:47:40|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1642117670000|2022-01-13 23:47:50|269.49|266.69|269.56|266.76|269.56|266.76|269.49|266.69|0
1642117680000|2022-01-13 23:48:00|269.62|266.82|269.49|266.69|269.62|266.82|269.49|266.69|0
1642117690000|2022-01-13 23:48:10|269.62|266.82|269.76|266.96|269.76|266.96|269.62|266.82|0
1642117700000|2022-01-13 23:48:20|269.9|267.1|269.76|266.96|269.9|267.1|269.76|266.96|0
1642117710000|2022-01-13 23:48:30|269.62|266.82|269.9|267.1|269.9|267.1|269.62|266.82|0
1642117720000|2022-01-13 23:48:40|269.76|266.96|269.76|266.96|269.76|266.96|269.62|266.82|0
1642117730000|2022-01-13 23:48:50|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1642117740000|2022-01-13 23:49:00|269.49|266.69|269.49|266.69|269.56|266.76|269.49|266.69|0
1642117750000|2022-01-13 23:49:10|269.76|266.96|269.76|266.96|269.76|266.96|269.76|266.96|0
1642117760000|2022-01-13 23:49:20|269.9|267.1|269.76|266.96|269.9|267.1|269.62|266.82|0
1642117780000|2022-01-13 23:49:40|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1642117790000|2022-01-13 23:49:50|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1642117800000|2022-01-13 23:50:00|269.62|266.82|269.76|266.96|269.76|266.96|269.62|266.82|0
1642117810000|2022-01-13 23:50:10|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1642117820000|2022-01-13 23:50:20|269.76|266.96|269.76|266.96|269.76|266.96|269.76|266.96|0
1642117830000|2022-01-13 23:50:30|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1642117840000|2022-01-13 23:50:40|269.76|266.96|269.76|266.96|269.9|267.1|269.76|266.96|0
1642117860000|2022-01-13 23:51:00|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1642117880000|2022-01-13 23:51:20|269.76|266.96|269.9|267.1|269.9|267.1|269.76|266.96|0
1642117900000|2022-01-13 23:51:40|270.04|267.24|270.11|267.31|270.11|267.31|270.04|267.24|0
1642117910000|2022-01-13 23:51:50|270.17|267.37|270.04|267.24|270.17|267.37|270.04|267.24|0
1642117920000|2022-01-13 23:52:00|269.97|267.17|270.25|267.45|270.25|267.45|269.97|267.17|0
1642117930000|2022-01-13 23:52:10|270.04|267.24|270.31|267.51|270.31|267.51|270.04|267.24|0
1642117960000|2022-01-13 23:52:40|270.25|267.45|270.25|267.45|270.25|267.45|270.25|267.45|0
1642117970000|2022-01-13 23:52:50|270.17|267.37|270.31|267.51|270.31|267.51|270.17|267.37|0
1642118000000|2022-01-13 23:53:20|270.17|267.37|270.31|267.51|270.31|267.51|270.17|267.37|0
1642118010000|2022-01-13 23:53:30|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1642118030000|2022-01-13 23:53:50|270.52|267.72|270.59|267.79|270.59|267.79|270.52|267.72|0
1642118040000|2022-01-13 23:54:00|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1642118060000|2022-01-13 23:54:20|270.31|267.51|270.31|267.51|270.31|267.51|270.31|267.51|0
1642118070000|2022-01-13 23:54:30|270.17|267.37|270.17|267.37|270.17|267.37|270.17|267.37|0
1642118080000|2022-01-13 23:54:40|270.11|267.31|270.04|267.24|270.17|267.37|270.04|267.24|0
1642118090000|2022-01-13 23:54:50|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1642118100000|2022-01-13 23:55:00|270.11|267.31|270.03|267.23|270.11|267.31|270.03|267.23|0
1642118110000|2022-01-13 23:55:10|270.11|267.31|270.31|267.51|270.31|267.51|270.11|267.31|0
1642118120000|2022-01-13 23:55:20|270.24|267.44|270.17|267.37|270.24|267.44|270.17|267.37|0
1642118140000|2022-01-13 23:55:40|270.31|267.51|270.31|267.51|270.31|267.51|270.31|267.51|0
1642118150000|2022-01-13 23:55:50|270.45|267.65|270.73|267.93|270.73|267.93|270.45|267.65|0
1642118160000|2022-01-13 23:56:00|270.59|267.79|270.59|267.79|270.59|267.79|270.59|267.79|0
1642118170000|2022-01-13 23:56:10|270.66|267.86|270.73|267.93|270.73|267.93|270.66|267.86|0
1642118180000|2022-01-13 23:56:20|270.66|267.86|270.59|267.79|270.66|267.86|270.45|267.65|0
1642118200000|2022-01-13 23:56:40|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1642118220000|2022-01-13 23:57:00|270.59|267.79|270.45|267.65|270.59|267.79|270.45|267.65|0
1642118230000|2022-01-13 23:57:10|270.52|267.72|270.45|267.65|270.52|267.72|270.45|267.65|0
1642118240000|2022-01-13 23:57:20|270.59|267.79|270.73|267.93|270.73|267.93|270.59|267.79|0
1642118270000|2022-01-13 23:57:50|270.86|268.06|270.86|268.06|270.86|268.06|270.86|268.06|0
1642118280000|2022-01-13 23:58:00|271|268.2|271|268.2|271|268.2|271|268.2|0
1642118290000|2022-01-13 23:58:10|270.86|268.06|270.86|268.06|270.86|268.06|270.86|268.06|0
1642118310000|2022-01-13 23:58:30|271|268.2|270.86|268.06|271|268.2|270.86|268.06|0
1642118320000|2022-01-13 23:58:40|271|268.2|270.86|268.06|271|268.2|270.86|268.06|0
1642118330000|2022-01-13 23:58:50|270.94|268.14|270.86|268.06|270.94|268.14|270.86|268.06|0
1642118340000|2022-01-13 23:59:00|270.72|267.92|270.72|267.92|270.72|267.92|270.66|267.86|0
1642118350000|2022-01-13 23:59:10|270.66|267.86|270.66|267.86|270.66|267.86|270.66|267.86|0
1642118360000|2022-01-13 23:59:20|270.72|267.92|270.72|267.92|270.72|267.92|270.59|267.79|0
1642118370000|2022-01-13 23:59:30|270.66|267.86|270.66|267.86|270.66|267.86|270.66|267.86|0
1642118380000|2022-01-13 23:59:40|270.59|267.79|270.45|267.65|270.59|267.79|270.45|267.65|0
1642118390000|2022-01-13 23:59:50|270.31|267.51|270.03|267.23|270.31|267.51|270.03|267.23|0
1642118400000|2022-01-14 00:00:00|270.31|267.51|270.17|267.37|270.31|267.51|270.17|267.37|0
1642118410000|2022-01-14 00:00:10|270.31|267.51|270.31|267.51|270.31|267.51|270.24|267.44|0
1642118420000|2022-01-14 00:00:20|270.17|267.37|270.24|267.44|270.24|267.44|270.17|267.37|0
1642118430000|2022-01-14 00:00:30|270.17|267.37|270.1|267.3|270.17|267.37|269.89|267.09|0
1642118440000|2022-01-14 00:00:40|270.17|267.37|270.31|267.51|270.31|267.51|270.03|267.23|0
1642118450000|2022-01-14 00:00:50|270.17|267.37|270.03|267.23|270.17|267.37|269.89|267.09|0
1642118460000|2022-01-14 00:01:00|270.17|267.37|270.03|267.23|270.17|267.37|270.03|267.23|0
1642118470000|2022-01-14 00:01:10|269.76|266.96|270.17|267.37|270.17|267.37|269.76|266.96|0
1642118480000|2022-01-14 00:01:20|270.72|267.92|271|268.2|271|268.2|270.72|267.92|0
1642118490000|2022-01-14 00:01:30|271.28|268.48|271.83|269.03|271.97|269.17|271.28|268.48|0
1642118500000|2022-01-14 00:01:40|271.97|269.17|272.46|269.66|272.67|269.87|271.97|269.17|0
1642118510000|2022-01-14 00:01:50|272.67|269.87|272.46|269.66|272.81|270.01|272.46|269.66|0
1642118520000|2022-01-14 00:02:00|272.67|269.87|272.94|270.14|272.94|270.14|272.67|269.87|0
1642118530000|2022-01-14 00:02:10|273.08|270.28|273.64|270.84|273.64|270.84|273.08|270.28|0
1642118540000|2022-01-14 00:02:20|274.06|271.26|273.36|270.56|274.06|271.26|273.36|270.56|0
1642118550000|2022-01-14 00:02:30|273.22|270.42|273.22|270.42|273.5|270.7|273.22|270.42|0
1642118560000|2022-01-14 00:02:40|273.02|270.22|273.5|270.7|273.5|270.7|273.02|270.22|0
1642118570000|2022-01-14 00:02:50|273.78|270.98|274.2|271.4|274.2|271.4|273.78|270.98|0
1642118580000|2022-01-14 00:03:00|273.99|271.19|274.2|271.4|274.2|271.4|273.99|271.19|0
1642118590000|2022-01-14 00:03:10|274.48|271.68|274.34|271.54|274.62|271.82|274.34|271.54|0
1642118600000|2022-01-14 00:03:20|274.41|271.61|274.41|271.61|274.41|271.61|274.2|271.4|0
1642118610000|2022-01-14 00:03:30|274.48|271.68|275.04|272.24|275.04|272.24|274.48|271.68|0
1642118620000|2022-01-14 00:03:40|275.18|272.38|275.6|272.8|275.6|272.8|275.18|272.38|0
1642118630000|2022-01-14 00:03:50|275.74|272.94|275.6|272.8|275.88|273.08|275.6|272.8|0
1642118640000|2022-01-14 00:04:00|275.88|273.08|275.88|273.08|276.23|273.43|275.88|273.08|0
1642118650000|2022-01-14 00:04:10|275.81|273.01|275.81|273.01|275.81|273.01|275.6|272.8|0
1642118660000|2022-01-14 00:04:20|275.74|272.94|275.46|272.66|275.74|272.94|275.46|272.66|0
1642118670000|2022-01-14 00:04:30|275.32|272.52|275.53|272.73|275.53|272.73|275.25|272.45|0
1642118680000|2022-01-14 00:04:40|275.46|272.66|274.97|272.17|275.46|272.66|274.97|272.17|0
1642118690000|2022-01-14 00:04:50|274.9|272.1|274.9|272.1|275.04|272.24|274.9|272.1|0
1642118700000|2022-01-14 00:05:00|275.32|272.52|274.9|272.1|275.32|272.52|274.9|272.1|0
1642118710000|2022-01-14 00:05:10|274.83|272.03|275.04|272.24|275.04|272.24|274.83|272.03|0
1642118720000|2022-01-14 00:05:20|274.97|272.17|275.04|272.24|275.18|272.38|274.97|272.17|0
1642118730000|2022-01-14 00:05:30|275.18|272.38|275.04|272.24|275.18|272.38|275.04|272.24|0
1642118740000|2022-01-14 00:05:40|274.97|272.17|274.9|272.1|275.11|272.31|274.9|272.1|0
1642118750000|2022-01-14 00:05:50|274.62|271.82|274.76|271.96|274.9|272.1|274.62|271.82|0
1642118760000|2022-01-14 00:06:00|274.62|271.82|274.62|271.82|274.69|271.89|274.55|271.75|0
1642118770000|2022-01-14 00:06:10|274.76|271.96|275.18|272.38|275.18|272.38|274.76|271.96|0
1642118780000|2022-01-14 00:06:20|275.04|272.24|274.9|272.1|275.04|272.24|274.76|271.96|0
1642118790000|2022-01-14 00:06:30|274.76|271.96|274.62|271.82|274.76|271.96|274.48|271.68|0
1642118800000|2022-01-14 00:06:40|274.48|271.68|274.41|271.61|274.55|271.75|274.41|271.61|0
1642118810000|2022-01-14 00:06:50|274.34|271.54|274.48|271.68|274.48|271.68|274.34|271.54|0
1642118820000|2022-01-14 00:07:00|274.34|271.54|274.2|271.4|274.34|271.54|274.13|271.33|0
1642118830000|2022-01-14 00:07:10|274.13|271.33|274.27|271.47|274.34|271.54|274.13|271.33|0
1642118840000|2022-01-14 00:07:20|274.2|271.4|274.48|271.68|274.48|271.68|274.2|271.4|0
1642118850000|2022-01-14 00:07:30|274.34|271.54|274.2|271.4|274.34|271.54|274.2|271.4|0
1642118860000|2022-01-14 00:07:40|274.34|271.54|274.2|271.4|274.48|271.68|274.2|271.4|0
1642118870000|2022-01-14 00:07:50|274.06|271.26|273.64|270.84|274.06|271.26|273.64|270.84|0
1642118880000|2022-01-14 00:08:00|273.78|270.98|273.64|270.84|273.78|270.98|273.64|270.84|0
1642118900000|2022-01-14 00:08:20|273.57|270.77|273.22|270.42|273.57|270.77|273.22|270.42|0
1642118910000|2022-01-14 00:08:30|272.94|270.14|272.38|269.58|272.94|270.14|272.38|269.58|0
1642118920000|2022-01-14 00:08:40|272.66|269.86|272.94|270.14|272.94|270.14|272.52|269.72|0
1642118930000|2022-01-14 00:08:50|273.08|270.28|273.08|270.28|273.08|270.28|272.94|270.14|0
1642118940000|2022-01-14 00:09:00|273.22|270.42|273.22|270.42|273.22|270.42|273.15|270.35|0
1642118950000|2022-01-14 00:09:10|273.15|270.35|273.22|270.42|273.22|270.42|273.15|270.35|0
1642118960000|2022-01-14 00:09:20|273.08|270.28|272.94|270.14|273.08|270.28|272.94|270.14|0
1642118970000|2022-01-14 00:09:30|273.08|270.28|272.52|269.72|273.08|270.28|272.52|269.72|0
1642118980000|2022-01-14 00:09:40|272.66|269.86|272.73|269.93|272.73|269.93|272.52|269.72|0
1642118990000|2022-01-14 00:09:50|272.66|269.86|272.52|269.72|272.66|269.86|272.52|269.72|0
1642119000000|2022-01-14 00:10:00|272.8|270|272.46|269.66|272.8|270|272.46|269.66|0
1642119010000|2022-01-14 00:10:10|272.38|269.58|272.6|269.8|272.6|269.8|272.38|269.58|0
1642119020000|2022-01-14 00:10:20|272.52|269.72|272.52|269.72|272.6|269.8|272.52|269.72|0
1642119030000|2022-01-14 00:10:30|272.11|269.31|272.24|269.44|272.24|269.44|272.11|269.31|0
1642119040000|2022-01-14 00:10:40|272.11|269.31|272.11|269.31|272.24|269.44|272.11|269.31|0
1642119050000|2022-01-14 00:10:50|272.18|269.38|271.69|268.89|272.18|269.38|271.69|268.89|0
1642119060000|2022-01-14 00:11:00|271.55|268.75|271.97|269.17|271.97|269.17|271.55|268.75|0
1642119070000|2022-01-14 00:11:10|271.9|269.1|271.97|269.17|271.97|269.17|271.9|269.1|0
1642119080000|2022-01-14 00:11:20|272.11|269.31|271.97|269.17|272.11|269.31|271.9|269.1|0
1642119090000|2022-01-14 00:11:30|271.9|269.1|272.11|269.31|272.11|269.31|271.9|269.1|0
1642119100000|2022-01-14 00:11:40|272.24|269.44|272.38|269.58|272.38|269.58|272.24|269.44|0
1642119110000|2022-01-14 00:11:50|272.32|269.52|272.24|269.44|272.32|269.52|272.24|269.44|0
1642119120000|2022-01-14 00:12:00|272.18|269.38|272.32|269.52|272.32|269.52|272.18|269.38|0
1642119130000|2022-01-14 00:12:10|272.38|269.58|272.24|269.44|272.38|269.58|272.24|269.44|0
1642119140000|2022-01-14 00:12:20|272.32|269.52|272.52|269.72|272.52|269.72|272.32|269.52|0
1642119150000|2022-01-14 00:12:30|272.8|270|272.66|269.86|272.8|270|272.66|269.86|0
1642119160000|2022-01-14 00:12:40|272.59|269.79|272.66|269.86|272.66|269.86|272.59|269.79|0
1642119170000|2022-01-14 00:12:50|272.59|269.79|272.52|269.72|272.59|269.79|272.46|269.66|0
1642119180000|2022-01-14 00:13:00|272.24|269.44|272.24|269.44|272.38|269.58|272.24|269.44|0
1642119190000|2022-01-14 00:13:10|272.1|269.3|272.52|269.72|272.52|269.72|272.1|269.3|0
1642119200000|2022-01-14 00:13:20|272.38|269.58|272.1|269.3|272.38|269.58|272.1|269.3|0
1642119210000|2022-01-14 00:13:30|271.97|269.17|271.83|269.03|271.97|269.17|271.83|269.03|0
1642119220000|2022-01-14 00:13:40|271.9|269.1|271.97|269.17|271.97|269.17|271.9|269.1|0
1642119230000|2022-01-14 00:13:50|271.83|269.03|271.83|269.03|271.97|269.17|271.83|269.03|0
1642119240000|2022-01-14 00:14:00|271.9|269.1|271.83|269.03|271.9|269.1|271.83|269.03|0
1642119250000|2022-01-14 00:14:10|271.69|268.89|271.69|268.89|271.69|268.89|271.69|268.89|0
1642119260000|2022-01-14 00:14:20|271.83|269.03|271.83|269.03|271.83|269.03|271.83|269.03|0
1642119270000|2022-01-14 00:14:30|271.69|268.89|271.55|268.75|271.69|268.89|271.55|268.75|0
1642119280000|2022-01-14 00:14:40|271.69|268.89|271.41|268.61|271.69|268.89|271.41|268.61|0
1642119290000|2022-01-14 00:14:50|271.27|268.47|271.55|268.75|271.55|268.75|271.27|268.47|0
1642119300000|2022-01-14 00:15:00|271.69|268.89|271.96|269.16|272.1|269.3|271.69|268.89|0
1642119310000|2022-01-14 00:15:10|271.9|269.1|271.83|269.03|271.9|269.1|271.83|269.03|0
1642119320000|2022-01-14 00:15:20|271.69|268.89|271.76|268.96|271.83|269.03|271.62|268.82|0
1642119330000|2022-01-14 00:15:30|271.83|269.03|271.27|268.47|271.83|269.03|271.27|268.47|0
1642119340000|2022-01-14 00:15:40|271.55|268.75|271.27|268.47|271.55|268.75|271.27|268.47|0
1642119350000|2022-01-14 00:15:50|271.41|268.61|271.13|268.33|271.41|268.61|270.99|268.19|0
1642119360000|2022-01-14 00:16:00|271.2|268.4|270.99|268.19|271.2|268.4|270.93|268.13|0
1642119370000|2022-01-14 00:16:10|271.13|268.33|271.55|268.75|271.55|268.75|271.13|268.33|0
1642119380000|2022-01-14 00:16:20|271.41|268.61|271.41|268.61|271.41|268.61|271.41|268.61|0
1642119390000|2022-01-14 00:16:30|271.69|268.89|271.55|268.75|271.76|268.96|271.55|268.75|0
1642119400000|2022-01-14 00:16:40|271.41|268.61|271.27|268.47|271.48|268.68|271.27|268.47|0
1642119410000|2022-01-14 00:16:50|271.13|268.33|270.58|267.78|271.13|268.33|270.44|267.64|0
1642119420000|2022-01-14 00:17:00|270.44|267.64|270.65|267.85|270.65|267.85|270.44|267.64|0
1642119430000|2022-01-14 00:17:10|270.44|267.64|270.02|267.22|270.44|267.64|270.02|267.22|0
1642119440000|2022-01-14 00:17:20|270.16|267.36|270.3|267.5|270.3|267.5|270.16|267.36|0
1642119450000|2022-01-14 00:17:30|270.23|267.43|270.3|267.5|270.3|267.5|270.23|267.43|0
1642119460000|2022-01-14 00:17:40|270.44|267.64|270.16|267.36|270.44|267.64|270.16|267.36|0
1642119470000|2022-01-14 00:17:50|270.3|267.5|269.89|267.09|270.3|267.5|269.89|267.09|0
1642119480000|2022-01-14 00:18:00|269.96|267.16|269.75|266.95|269.96|267.16|269.61|266.81|0
1642119490000|2022-01-14 00:18:10|269.68|266.88|269.68|266.88|269.68|266.88|269.68|266.88|0
1642119500000|2022-01-14 00:18:20|269.61|266.81|270.16|267.36|270.16|267.36|269.61|266.81|0
1642119510000|2022-01-14 00:18:30|270.02|267.22|270.02|267.22|270.1|267.3|270.02|267.22|0
1642119520000|2022-01-14 00:18:40|269.96|267.16|269.89|267.09|269.96|267.16|269.89|267.09|0
1642119530000|2022-01-14 00:18:50|269.61|266.81|269.61|266.81|269.75|266.95|269.61|266.81|0
1642119540000|2022-01-14 00:19:00|269.75|266.95|269.61|266.81|269.75|266.95|269.61|266.81|0
1642119550000|2022-01-14 00:19:10|269.54|266.74|269.47|266.67|269.61|266.81|269.47|266.67|0
1642119560000|2022-01-14 00:19:20|270.44|267.64|270.58|267.78|270.58|267.78|270.3|267.5|0
1642119570000|2022-01-14 00:19:30|270.71|267.91|270.85|268.05|270.85|268.05|270.65|267.85|0
1642119580000|2022-01-14 00:19:40|270.58|267.78|270.3|267.5|270.58|267.78|270.3|267.5|0
1642119590000|2022-01-14 00:19:50|270.44|267.64|270.44|267.64|270.65|267.85|270.44|267.64|0
1642119600000|2022-01-14 00:20:00|270.58|267.78|270.99|268.19|270.99|268.19|270.58|267.78|0
1642119610000|2022-01-14 00:20:10|270.85|268.05|270.71|267.91|270.85|268.05|270.71|267.91|0
1642119620000|2022-01-14 00:20:20|270.58|267.78|270.71|267.91|270.71|267.91|270.58|267.78|0
1642119630000|2022-01-14 00:20:30|270.58|267.78|270.58|267.78|270.58|267.78|270.58|267.78|0
1642119640000|2022-01-14 00:20:40|270.44|267.64|270.51|267.71|270.51|267.71|270.44|267.64|0
1642119650000|2022-01-14 00:20:50|270.58|267.78|270.3|267.5|270.58|267.78|270.3|267.5|0
1642119660000|2022-01-14 00:21:00|270.44|267.64|270.37|267.57|270.44|267.64|270.37|267.57|0
1642119670000|2022-01-14 00:21:10|270.3|267.5|270.3|267.5|270.44|267.64|270.3|267.5|0
1642119680000|2022-01-14 00:21:20|270.44|267.64|270.58|267.78|270.58|267.78|270.44|267.64|0
1642119690000|2022-01-14 00:21:30|270.71|267.91|270.79|267.99|270.79|267.99|270.65|267.85|0
1642119700000|2022-01-14 00:21:40|270.71|267.91|270.85|268.05|270.85|268.05|270.71|267.91|0
1642119710000|2022-01-14 00:21:50|270.71|267.91|270.71|267.91|270.71|267.91|270.65|267.85|0
1642119720000|2022-01-14 00:22:00|270.58|267.78|270.65|267.85|270.71|267.91|270.58|267.78|0
1642119730000|2022-01-14 00:22:10|270.58|267.78|270.37|267.57|270.58|267.78|270.37|267.57|0
1642119740000|2022-01-14 00:22:20|270.3|267.5|270.44|267.64|270.44|267.64|270.3|267.5|0
1642119750000|2022-01-14 00:22:30|270.37|267.57|270.44|267.64|270.44|267.64|270.37|267.57|0
1642119760000|2022-01-14 00:22:40|270.58|267.78|270.58|267.78|270.58|267.78|270.58|267.78|0
1642119770000|2022-01-14 00:22:50|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1642119780000|2022-01-14 00:23:00|270.85|268.05|270.71|267.91|270.85|268.05|270.71|267.91|0
1642119790000|2022-01-14 00:23:10|270.65|267.85|270.99|268.19|270.99|268.19|270.65|267.85|0
1642119800000|2022-01-14 00:23:20|271.27|268.47|271.41|268.61|271.41|268.61|271.27|268.47|0
1642119810000|2022-01-14 00:23:30|271.27|268.47|271.13|268.33|271.27|268.47|271.13|268.33|0
1642119820000|2022-01-14 00:23:40|270.99|268.19|270.99|268.19|271.13|268.33|270.99|268.19|0
1642119830000|2022-01-14 00:23:50|271.13|268.33|271.2|268.4|271.2|268.4|271.13|268.33|0
1642119840000|2022-01-14 00:24:00|271.13|268.33|271.13|268.33|271.13|268.33|270.99|268.19|0
1642119850000|2022-01-14 00:24:10|270.99|268.19|270.85|268.05|270.99|268.19|270.85|268.05|0
1642119860000|2022-01-14 00:24:20|270.99|268.19|270.71|267.91|270.99|268.19|270.71|267.91|0
1642119870000|2022-01-14 00:24:30|270.92|268.12|270.85|268.05|270.92|268.12|270.71|267.91|0
1642119880000|2022-01-14 00:24:40|270.71|267.91|270.57|267.77|270.71|267.91|270.57|267.77|0
1642119890000|2022-01-14 00:24:50|270.44|267.64|270.51|267.71|270.51|267.71|270.44|267.64|0
1642119900000|2022-01-14 00:25:00|270.57|267.77|270.16|267.36|270.57|267.77|270.16|267.36|0
1642119910000|2022-01-14 00:25:10|270.3|267.5|270.57|267.77|270.57|267.77|270.3|267.5|0
1642119920000|2022-01-14 00:25:20|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1642119930000|2022-01-14 00:25:30|270.57|267.77|270.85|268.05|270.85|268.05|270.57|267.77|0
1642119940000|2022-01-14 00:25:40|271.13|268.33|271.13|268.33|271.27|268.47|271.13|268.33|0
1642119950000|2022-01-14 00:25:50|271.27|268.47|271.2|268.4|271.4|268.6|271.2|268.4|0
1642119960000|2022-01-14 00:26:00|271.27|268.47|271.27|268.47|271.34|268.54|271.27|268.47|0
1642119970000|2022-01-14 00:26:10|271.13|268.33|271.13|268.33|271.2|268.4|271.13|268.33|0
1642119980000|2022-01-14 00:26:20|271.4|268.6|271.4|268.6|271.4|268.6|271.4|268.6|0
1642119990000|2022-01-14 00:26:30|271.48|268.68|271.48|268.68|271.54|268.74|271.4|268.6|0
1642120000000|2022-01-14 00:26:40|271.4|268.6|271.27|268.47|271.4|268.6|271.27|268.47|0
1642120010000|2022-01-14 00:26:50|271.13|268.33|271.13|268.33|271.13|268.33|271.13|268.33|0
1642120020000|2022-01-14 00:27:00|270.85|268.05|271.13|268.33|271.13|268.33|270.85|268.05|0
1642120030000|2022-01-14 00:27:10|270.99|268.19|271.4|268.6|271.4|268.6|270.99|268.19|0
1642120040000|2022-01-14 00:27:20|271.48|268.68|271.34|268.54|271.54|268.74|271.34|268.54|0
1642120050000|2022-01-14 00:27:30|271.4|268.6|271.4|268.6|271.4|268.6|271.34|268.54|0
1642120060000|2022-01-14 00:27:40|271.54|268.74|271.34|268.54|271.54|268.74|271.34|268.54|0
1642120070000|2022-01-14 00:27:50|271.4|268.6|271.34|268.54|271.48|268.68|271.34|268.54|0
1642120080000|2022-01-14 00:28:00|271.27|268.47|270.99|268.19|271.4|268.6|270.99|268.19|0
1642120090000|2022-01-14 00:28:10|270.85|268.05|270.92|268.12|270.92|268.12|270.71|267.91|0
1642120100000|2022-01-14 00:28:20|271.13|268.33|271.06|268.26|271.26|268.46|271.06|268.26|0
1642120110000|2022-01-14 00:28:30|271.13|268.33|270.99|268.19|271.13|268.33|270.99|268.19|0
1642120120000|2022-01-14 00:28:40|271.2|268.4|271.13|268.33|271.26|268.46|271.13|268.33|0
1642120130000|2022-01-14 00:28:50|271.06|268.26|270.99|268.19|271.06|268.26|270.99|268.19|0
1642120140000|2022-01-14 00:29:00|270.71|267.91|270.85|268.05|270.99|268.19|270.71|267.91|0
1642120150000|2022-01-14 00:29:10|270.71|267.91|270.85|268.05|270.85|268.05|270.71|267.91|0
1642120160000|2022-01-14 00:29:20|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1642120170000|2022-01-14 00:29:30|270.78|267.98|270.85|268.05|270.85|268.05|270.71|267.91|0
1642120180000|2022-01-14 00:29:40|270.99|268.19|270.99|268.19|270.99|268.19|270.92|268.12|0
1642120190000|2022-01-14 00:29:50|270.85|268.05|270.92|268.12|270.99|268.19|270.85|268.05|0
1642120200000|2022-01-14 00:30:00|270.99|268.19|271.4|268.6|271.4|268.6|270.99|268.19|0
1642120210000|2022-01-14 00:30:10|271.26|268.46|271.26|268.46|271.4|268.6|271.26|268.46|0
1642120220000|2022-01-14 00:30:20|271.34|268.54|271.26|268.46|271.4|268.6|271.26|268.46|0
1642120230000|2022-01-14 00:30:30|271.47|268.67|271.47|268.67|271.47|268.67|271.4|268.6|0
1642120240000|2022-01-14 00:30:40|271.4|268.6|271.47|268.67|271.47|268.67|271.4|268.6|0
1642120250000|2022-01-14 00:30:50|271.4|268.6|270.99|268.19|271.4|268.6|270.99|268.19|0
1642120260000|2022-01-14 00:31:00|270.78|267.98|270.85|268.05|270.85|268.05|270.64|267.84|0
1642120270000|2022-01-14 00:31:10|270.99|268.19|271.54|268.74|271.54|268.74|270.99|268.19|0
1642120280000|2022-01-14 00:31:20|271.34|268.54|271.4|268.6|271.47|268.67|271.34|268.54|0
1642120290000|2022-01-14 00:31:30|271.26|268.46|271.34|268.54|271.4|268.6|271.26|268.46|0
1642120300000|2022-01-14 00:31:40|271.26|268.46|271.34|268.54|271.34|268.54|271.26|268.46|0
1642120310000|2022-01-14 00:31:50|271.4|268.6|271.26|268.46|271.4|268.6|271.26|268.46|0
1642120320000|2022-01-14 00:32:00|271.2|268.4|271.54|268.74|271.54|268.74|271.2|268.4|0
1642120330000|2022-01-14 00:32:10|271.68|268.88|271.68|268.88|271.82|269.02|271.68|268.88|0
1642120340000|2022-01-14 00:32:20|271.61|268.81|271.54|268.74|271.61|268.81|271.54|268.74|0
1642120350000|2022-01-14 00:32:30|271.68|268.88|271.68|268.88|271.75|268.95|271.68|268.88|0
1642120360000|2022-01-14 00:32:40|271.54|268.74|271.68|268.88|271.68|268.88|271.54|268.74|0
1642120370000|2022-01-14 00:32:50|271.47|268.67|271.61|268.81|271.61|268.81|271.4|268.6|0
1642120380000|2022-01-14 00:33:00|271.54|268.74|271.54|268.74|271.54|268.74|271.47|268.67|0
1642120390000|2022-01-14 00:33:10|271.4|268.6|271.26|268.46|271.4|268.6|271.26|268.46|0
1642120400000|2022-01-14 00:33:20|271.4|268.6|271.54|268.74|271.54|268.74|271.4|268.6|0
1642120410000|2022-01-14 00:33:30|271.68|268.88|271.61|268.81|271.68|268.88|271.47|268.67|0
1642120420000|2022-01-14 00:33:40|271.47|268.67|271.54|268.74|271.54|268.74|271.47|268.67|0
1642120430000|2022-01-14 00:33:50|271.61|268.81|271.68|268.88|271.68|268.88|271.54|268.74|0
1642120440000|2022-01-14 00:34:00|271.61|268.81|271.82|269.02|271.89|269.09|271.61|268.81|0
1642120460000|2022-01-14 00:34:20|271.96|269.16|271.96|269.16|271.96|269.16|271.89|269.09|0
1642120470000|2022-01-14 00:34:30|271.89|269.09|271.96|269.16|272.09|269.29|271.89|269.09|0
1642120480000|2022-01-14 00:34:40|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1642120490000|2022-01-14 00:34:50|271.96|269.16|271.96|269.16|271.96|269.16|271.96|269.16|0
1642120500000|2022-01-14 00:35:00|272.03|269.23|271.96|269.16|272.09|269.29|271.96|269.16|0
1642120510000|2022-01-14 00:35:10|271.82|269.02|271.68|268.88|271.82|269.02|271.68|268.88|0
1642120520000|2022-01-14 00:35:20|271.54|268.74|271.26|268.46|271.54|268.74|271.26|268.46|0
1642120530000|2022-01-14 00:35:30|271.12|268.32|271.54|268.74|271.68|268.88|271.12|268.32|0
1642120540000|2022-01-14 00:35:40|271.4|268.6|271.4|268.6|271.4|268.6|271.4|268.6|0
1642120550000|2022-01-14 00:35:50|271.33|268.53|271.4|268.6|271.4|268.6|271.26|268.46|0
1642120560000|2022-01-14 00:36:00|271.54|268.74|271.26|268.46|271.54|268.74|271.26|268.46|0
1642120570000|2022-01-14 00:36:10|270.98|268.18|270.43|267.63|270.98|268.18|270.43|267.63|0
1642120580000|2022-01-14 00:36:20|270.29|267.49|270.15|267.35|270.29|267.49|270.15|267.35|0
1642120590000|2022-01-14 00:36:30|270.02|267.22|269.95|267.15|270.02|267.22|269.88|267.08|0
1642120600000|2022-01-14 00:36:40|270.02|267.22|270.02|267.22|270.15|267.35|270.02|267.22|0
1642120610000|2022-01-14 00:36:50|269.74|266.94|269.32|266.52|269.74|266.94|269.32|266.52|0
1642120620000|2022-01-14 00:37:00|269.4|266.6|269.46|266.66|269.46|266.66|269.19|266.39|0
1642120630000|2022-01-14 00:37:10|269.6|266.8|269.32|266.52|269.6|266.8|269.32|266.52|0
1642120640000|2022-01-14 00:37:20|269.46|266.66|269.74|266.94|269.74|266.94|269.46|266.66|0
1642120650000|2022-01-14 00:37:30|269.88|267.08|270.01|267.21|270.01|267.21|269.88|267.08|0
1642120660000|2022-01-14 00:37:40|270.15|267.35|270.29|267.49|270.29|267.49|270.15|267.35|0
1642120670000|2022-01-14 00:37:50|270.43|267.63|270.43|267.63|270.43|267.63|270.43|267.63|0
1642120680000|2022-01-14 00:38:00|270.57|267.77|270.57|267.77|270.57|267.77|270.43|267.63|0
1642120690000|2022-01-14 00:38:10|270.5|267.7|270.57|267.77|270.57|267.77|270.5|267.7|0
1642120700000|2022-01-14 00:38:20|270.43|267.63|270.57|267.77|270.57|267.77|270.36|267.56|0
1642120710000|2022-01-14 00:38:30|270.43|267.63|270.64|267.84|270.64|267.84|270.43|267.63|0
1642120720000|2022-01-14 00:38:40|270.57|267.77|270.71|267.91|270.71|267.91|270.57|267.77|0
1642120730000|2022-01-14 00:38:50|270.57|267.77|270.71|267.91|270.71|267.91|270.57|267.77|0
1642120740000|2022-01-14 00:39:00|270.57|267.77|270.43|267.63|270.57|267.77|270.43|267.63|0
1642120750000|2022-01-14 00:39:10|270.5|267.7|270.57|267.77|270.57|267.77|270.5|267.7|0
1642120760000|2022-01-14 00:39:20|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1642120770000|2022-01-14 00:39:30|270.84|268.04|271.12|268.32|271.12|268.32|270.84|268.04|0
1642120780000|2022-01-14 00:39:40|271.05|268.25|270.92|268.12|271.05|268.25|270.92|268.12|0
1642120790000|2022-01-14 00:39:50|270.98|268.18|270.98|268.18|270.98|268.18|270.98|268.18|0
1642120810000|2022-01-14 00:40:10|271.12|268.32|271.54|268.74|271.54|268.74|271.12|268.32|0
1642120820000|2022-01-14 00:40:20|271.68|268.88|271.81|269.01|271.81|269.01|271.68|268.88|0
1642120830000|2022-01-14 00:40:30|272.09|269.29|271.81|269.01|272.09|269.29|271.81|269.01|0
1642120840000|2022-01-14 00:40:40|271.68|268.88|271.54|268.74|271.68|268.88|271.47|268.67|0
1642120850000|2022-01-14 00:40:50|271.68|268.88|271.54|268.74|271.68|268.88|271.54|268.74|0
1642120860000|2022-01-14 00:41:00|271.47|268.67|271.4|268.6|271.47|268.67|271.4|268.6|0
1642120870000|2022-01-14 00:41:10|271.47|268.67|271.54|268.74|271.54|268.74|271.47|268.67|0
1642120880000|2022-01-14 00:41:20|271.47|268.67|271.4|268.6|271.54|268.74|271.4|268.6|0
1642120900000|2022-01-14 00:41:40|271.54|268.74|271.4|268.6|271.54|268.74|271.4|268.6|0
1642120910000|2022-01-14 00:41:50|271.26|268.46|271.19|268.39|271.26|268.46|271.19|268.39|0
1642120920000|2022-01-14 00:42:00|271.26|268.46|271.33|268.53|271.33|268.53|271.26|268.46|0
1642120930000|2022-01-14 00:42:10|271.4|268.6|271.26|268.46|271.4|268.6|271.19|268.39|0
1642120940000|2022-01-14 00:42:20|271.12|268.32|271.12|268.32|271.12|268.32|271.12|268.32|0
1642120950000|2022-01-14 00:42:30|271.05|268.25|270.7|267.9|271.05|268.25|270.7|267.9|0
1642120960000|2022-01-14 00:42:40|270.64|267.84|270.64|267.84|270.7|267.9|270.64|267.84|0
1642120970000|2022-01-14 00:42:50|270.84|268.04|270.5|267.7|270.84|268.04|270.5|267.7|0
1642120980000|2022-01-14 00:43:00|270.43|267.63|270.29|267.49|270.43|267.63|270.29|267.49|0
1642120990000|2022-01-14 00:43:10|270.43|267.63|270.22|267.42|270.43|267.63|270.15|267.35|0
1642121000000|2022-01-14 00:43:20|270.15|267.35|270.15|267.35|270.15|267.35|270.01|267.21|0
1642121010000|2022-01-14 00:43:30|270.08|267.28|270.08|267.28|270.08|267.28|270.08|267.28|0
1642121020000|2022-01-14 00:43:40|270.01|267.21|270.22|267.42|270.22|267.42|270.01|267.21|0
1642121030000|2022-01-14 00:43:50|270.29|267.49|269.87|267.07|270.29|267.49|269.87|267.07|0
1642121040000|2022-01-14 00:44:00|270.01|267.21|270.01|267.21|270.01|267.21|270.01|267.21|0
1642121050000|2022-01-14 00:44:10|269.95|267.15|270.01|267.21|270.01|267.21|269.95|267.15|0
1642121060000|2022-01-14 00:44:20|270.15|267.35|270.15|267.35|270.15|267.35|270.15|267.35|0
1642121070000|2022-01-14 00:44:30|269.87|267.07|269.6|266.8|269.87|267.07|269.6|266.8|0
1642121080000|2022-01-14 00:44:40|269.74|266.94|269.74|266.94|269.74|266.94|269.53|266.73|0
1642121090000|2022-01-14 00:44:50|269.87|267.07|269.87|267.07|269.87|267.07|269.87|267.07|0
1642121100000|2022-01-14 00:45:00|269.67|266.87|269.81|267.01|269.81|267.01|269.67|266.87|0
1642121110000|2022-01-14 00:45:10|270.01|267.21|270.01|267.21|270.01|267.21|269.87|267.07|0
1642121120000|2022-01-14 00:45:20|269.94|267.14|270.15|267.35|270.15|267.35|269.94|267.14|0
1642121130000|2022-01-14 00:45:30|270.29|267.49|270.29|267.49|270.36|267.56|270.29|267.49|0
1642121140000|2022-01-14 00:45:40|270.43|267.63|270.43|267.63|270.43|267.63|270.43|267.63|0
1642121150000|2022-01-14 00:45:50|270.22|267.42|270.29|267.49|270.43|267.63|270.22|267.42|0
1642121160000|2022-01-14 00:46:00|270.43|267.63|270.56|267.76|270.56|267.76|270.43|267.63|0
1642121170000|2022-01-14 00:46:10|270.5|267.7|270.5|267.7|270.5|267.7|270.5|267.7|0
1642121180000|2022-01-14 00:46:20|270.56|267.76|270.43|267.63|270.56|267.76|270.43|267.63|0
1642121190000|2022-01-14 00:46:30|270.56|267.76|270.56|267.76|270.56|267.76|270.43|267.63|0
1642121200000|2022-01-14 00:46:40|270.43|267.63|270.7|267.9|270.7|267.9|270.43|267.63|0
1642121210000|2022-01-14 00:46:50|270.84|268.04|271.26|268.46|271.26|268.46|270.84|268.04|0
1642121220000|2022-01-14 00:47:00|271.12|268.32|270.98|268.18|271.12|268.32|270.98|268.18|0
1642121230000|2022-01-14 00:47:10|271.12|268.32|271.12|268.32|271.12|268.32|271.12|268.32|0
1642121240000|2022-01-14 00:47:20|270.98|268.18|270.98|268.18|270.98|268.18|270.98|268.18|0
1642121250000|2022-01-14 00:47:30|271.12|268.32|271.12|268.32|271.12|268.32|271.12|268.32|0
1642121260000|2022-01-14 00:47:40|270.98|268.18|271.12|268.32|271.12|268.32|270.98|268.18|0
1642121270000|2022-01-14 00:47:50|271.26|268.46|271.39|268.59|271.39|268.59|271.26|268.46|0
1642121280000|2022-01-14 00:48:00|271.26|268.46|271.39|268.59|271.39|268.59|271.26|268.46|0
1642121290000|2022-01-14 00:48:10|271.26|268.46|271.53|268.73|271.53|268.73|271.26|268.46|0
1642121300000|2022-01-14 00:48:20|271.81|269.01|271.81|269.01|271.81|269.01|271.74|268.94|0
1642121310000|2022-01-14 00:48:30|271.95|269.15|271.95|269.15|271.95|269.15|271.95|269.15|0
1642121320000|2022-01-14 00:48:40|271.67|268.87|271.81|269.01|272.02|269.22|271.67|268.87|0
1642121330000|2022-01-14 00:48:50|271.95|269.15|271.95|269.15|271.95|269.15|271.95|269.15|0
1642121340000|2022-01-14 00:49:00|272.09|269.29|272.09|269.29|272.23|269.43|272.09|269.29|0
1642121350000|2022-01-14 00:49:10|272.23|269.43|272.44|269.64|272.44|269.64|272.23|269.43|0
1642121360000|2022-01-14 00:49:20|272.5|269.7|272.78|269.98|272.78|269.98|272.5|269.7|0
1642121370000|2022-01-14 00:49:30|272.72|269.92|272.78|269.98|272.78|269.98|272.72|269.92|0
1642121380000|2022-01-14 00:49:40|272.92|270.12|272.78|269.98|272.92|270.12|272.78|269.98|0
1642121390000|2022-01-14 00:49:50|272.64|269.84|272.64|269.84|272.64|269.84|272.64|269.84|0
1642121400000|2022-01-14 00:50:00|272.78|269.98|273.2|270.4|273.2|270.4|272.78|269.98|0
1642121410000|2022-01-14 00:50:10|273.06|270.26|272.78|269.98|273.06|270.26|272.78|269.98|0
1642121420000|2022-01-14 00:50:20|272.64|269.84|272.64|269.84|272.78|269.98|272.64|269.84|0
1642121430000|2022-01-14 00:50:30|272.92|270.12|272.78|269.98|272.92|270.12|272.78|269.98|0
1642121440000|2022-01-14 00:50:40|272.85|270.05|272.5|269.7|272.85|270.05|272.5|269.7|0
1642121450000|2022-01-14 00:50:50|272.64|269.84|272.58|269.78|272.64|269.84|272.58|269.78|0
1642121460000|2022-01-14 00:51:00|272.64|269.84|272.36|269.56|272.64|269.84|272.36|269.56|0
1642121470000|2022-01-14 00:51:10|272.23|269.43|272.36|269.56|272.36|269.56|272.23|269.43|0
1642121480000|2022-01-14 00:51:20|272.23|269.43|272.02|269.22|272.23|269.43|272.02|269.22|0
1642121490000|2022-01-14 00:51:30|272.23|269.43|272.16|269.36|272.23|269.43|272.16|269.36|0
1642121500000|2022-01-14 00:51:40|272.09|269.29|271.81|269.01|272.09|269.29|271.81|269.01|0
1642121510000|2022-01-14 00:51:50|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1642121520000|2022-01-14 00:52:00|271.95|269.15|272.23|269.43|272.36|269.56|271.95|269.15|0
1642121530000|2022-01-14 00:52:10|272.02|269.22|271.95|269.15|272.09|269.29|271.95|269.15|0
1642121540000|2022-01-14 00:52:20|272.02|269.22|271.95|269.15|272.09|269.29|271.95|269.15|0
1642121550000|2022-01-14 00:52:30|271.67|268.87|271.67|268.87|271.67|268.87|271.67|268.87|0
1642121560000|2022-01-14 00:52:40|271.74|268.94|271.67|268.87|271.74|268.94|271.67|268.87|0
1642121570000|2022-01-14 00:52:50|271.81|269.01|271.67|268.87|271.95|269.15|271.67|268.87|0
1642121580000|2022-01-14 00:53:00|271.6|268.8|271.53|268.73|271.67|268.87|271.53|268.73|0
1642121590000|2022-01-14 00:53:10|271.6|268.8|271.67|268.87|271.67|268.87|271.53|268.73|0
1642121600000|2022-01-14 00:53:20|271.53|268.73|271.39|268.59|271.53|268.73|271.39|268.59|0
1642121610000|2022-01-14 00:53:30|271.25|268.45|271.11|268.31|271.25|268.45|271.11|268.31|0
1642121620000|2022-01-14 00:53:40|270.98|268.18|270.98|268.18|270.98|268.18|270.98|268.18|0
1642121630000|2022-01-14 00:53:50|271.11|268.31|270.98|268.18|271.11|268.31|270.98|268.18|0
1642121640000|2022-01-14 00:54:00|270.84|268.04|270.98|268.18|270.98|268.18|270.84|268.04|0
1642121650000|2022-01-14 00:54:10|271.11|268.31|270.91|268.11|271.11|268.31|270.91|268.11|0
1642121660000|2022-01-14 00:54:20|270.98|268.18|271.11|268.31|271.11|268.31|270.98|268.18|0
1642121670000|2022-01-14 00:54:30|270.98|268.18|270.98|268.18|270.98|268.18|270.98|268.18|0
1642121680000|2022-01-14 00:54:40|271.05|268.25|270.98|268.18|271.05|268.25|270.91|268.11|0
1642121690000|2022-01-14 00:54:50|270.91|268.11|270.91|268.11|270.91|268.11|270.91|268.11|0
1642121700000|2022-01-14 00:55:00|270.7|267.9|270.98|268.18|270.98|268.18|270.7|267.9|0
1642121710000|2022-01-14 00:55:10|270.84|268.04|270.84|268.04|270.98|268.18|270.84|268.04|0
1642121720000|2022-01-14 00:55:20|270.77|267.97|270.77|267.97|270.84|268.04|270.77|267.97|0
1642121730000|2022-01-14 00:55:30|270.98|268.18|270.7|267.9|271.11|268.31|270.7|267.9|0
1642121740000|2022-01-14 00:55:40|270.56|267.76|270.7|267.9|270.7|267.9|270.56|267.76|0
1642121750000|2022-01-14 00:55:50|270.56|267.76|270.77|267.97|270.77|267.97|270.56|267.76|0
1642121760000|2022-01-14 00:56:00|270.7|267.9|270.42|267.62|270.7|267.9|270.42|267.62|0
1642121770000|2022-01-14 00:56:10|270.49|267.69|270.7|267.9|270.7|267.9|270.49|267.69|0
1642121780000|2022-01-14 00:56:20|270.56|267.76|270.42|267.62|270.63|267.83|270.42|267.62|0
1642121790000|2022-01-14 00:56:30|270.28|267.48|270.56|267.76|270.56|267.76|270.28|267.48|0
1642121800000|2022-01-14 00:56:40|270.49|267.69|270.42|267.62|270.56|267.76|270.42|267.62|0
1642121810000|2022-01-14 00:56:50|270.28|267.48|270.42|267.62|270.42|267.62|270.28|267.48|0
1642121820000|2022-01-14 00:57:00|270.56|267.76|270.84|268.04|270.84|268.04|270.56|267.76|0
1642121830000|2022-01-14 00:57:10|270.7|267.9|270.56|267.76|270.7|267.9|270.56|267.76|0
1642121840000|2022-01-14 00:57:20|270.63|267.83|270.35|267.55|270.63|267.83|270.35|267.55|0
1642121850000|2022-01-14 00:57:30|270.28|267.48|270.49|267.69|270.56|267.76|270.28|267.48|0
1642121860000|2022-01-14 00:57:40|270.35|267.55|270.56|267.76|270.56|267.76|270.35|267.55|0
1642121870000|2022-01-14 00:57:50|270.7|267.9|270.7|267.9|270.77|267.97|270.7|267.9|0
1642121880000|2022-01-14 00:58:00|270.84|268.04|270.84|268.04|270.84|268.04|270.77|267.97|0
1642121890000|2022-01-14 00:58:10|270.97|268.17|270.84|268.04|270.97|268.17|270.84|268.04|0
1642121900000|2022-01-14 00:58:20|270.91|268.11|270.84|268.04|270.91|268.11|270.84|268.04|0
1642121910000|2022-01-14 00:58:30|270.7|267.9|270.56|267.76|270.7|267.9|270.56|267.76|0
1642121920000|2022-01-14 00:58:40|270.42|267.62|270.56|267.76|270.56|267.76|270.42|267.62|0
1642121930000|2022-01-14 00:58:50|270.7|267.9|270.83|268.03|270.83|268.03|270.7|267.9|0
1642121940000|2022-01-14 00:59:00|270.7|267.9|270.42|267.62|270.7|267.9|270.42|267.62|0
1642121950000|2022-01-14 00:59:10|270.49|267.69|270.42|267.62|270.49|267.69|270.42|267.62|0
1642121960000|2022-01-14 00:59:20|270.56|267.76|270.7|267.9|270.7|267.9|270.56|267.76|0
1642121970000|2022-01-14 00:59:30|270.83|268.03|270.7|267.9|270.83|268.03|270.7|267.9|0
1642121980000|2022-01-14 00:59:40|270.63|267.83|270.42|267.62|270.63|267.83|270.42|267.62|0
1642121990000|2022-01-14 00:59:50|270.28|267.48|270.42|267.62|270.42|267.62|270.28|267.48|0
1642122000000|2022-01-14 01:00:00|270.56|267.76|270.14|267.34|270.56|267.76|270|267.2|0
1642122010000|2022-01-14 01:00:10|270|267.2|269.87|267.07|270|267.2|269.87|267.07|0
1642122020000|2022-01-14 01:00:20|270|267.2|270.42|267.62|270.42|267.62|270|267.2|0
1642122030000|2022-01-14 01:00:30|270.28|267.48|270.28|267.48|270.28|267.48|270.28|267.48|0
1642122040000|2022-01-14 01:00:40|270.42|267.62|270.56|267.76|270.56|267.76|270.42|267.62|0
1642122050000|2022-01-14 01:00:50|270.49|267.69|270.56|267.76|270.56|267.76|270.49|267.69|0
1642122060000|2022-01-14 01:01:00|270.7|267.9|270.83|268.03|270.83|268.03|270.63|267.83|0
1642122070000|2022-01-14 01:01:10|270.7|267.9|270.97|268.17|270.97|268.17|270.7|267.9|0
1642122080000|2022-01-14 01:01:20|271.11|268.31|271.04|268.24|271.11|268.31|270.97|268.17|0
1642122090000|2022-01-14 01:01:30|271.11|268.31|271.11|268.31|271.11|268.31|271.04|268.24|0
1642122100000|2022-01-14 01:01:40|270.83|268.03|270.83|268.03|270.83|268.03|270.7|267.9|0
1642122110000|2022-01-14 01:01:50|270.97|268.17|271.11|268.31|271.11|268.31|270.97|268.17|0
1642122120000|2022-01-14 01:02:00|270.97|268.17|270.83|268.03|270.97|268.17|270.83|268.03|0
1642122130000|2022-01-14 01:02:10|270.69|267.89|270.97|268.17|270.97|268.17|270.69|267.89|0
1642122140000|2022-01-14 01:02:20|270.83|268.03|270.83|268.03|270.83|268.03|270.69|267.89|0
1642122150000|2022-01-14 01:02:30|270.97|268.17|270.91|268.11|270.97|268.17|270.91|268.11|0
1642122160000|2022-01-14 01:02:40|270.97|268.17|271.11|268.31|271.11|268.31|270.97|268.17|0
1642122170000|2022-01-14 01:02:50|270.97|268.17|270.56|267.76|270.97|268.17|270.56|267.76|0
1642122180000|2022-01-14 01:03:00|270.69|267.89|270.83|268.03|270.83|268.03|270.69|267.89|0
1642122190000|2022-01-14 01:03:10|270.9|268.1|270.97|268.17|270.97|268.17|270.9|268.1|0
1642122200000|2022-01-14 01:03:20|270.83|268.03|270.56|267.76|270.83|268.03|270.56|267.76|0
1642122210000|2022-01-14 01:03:30|270.69|267.89|270.97|268.17|271.11|268.31|270.69|267.89|0
1642122220000|2022-01-14 01:03:40|270.83|268.03|270.83|268.03|270.83|268.03|270.83|268.03|0
1642122230000|2022-01-14 01:03:50|270.77|267.97|270.97|268.17|270.97|268.17|270.77|267.97|0
1642122240000|2022-01-14 01:04:00|270.9|268.1|270.42|267.62|270.97|268.17|270.42|267.62|0
1642122250000|2022-01-14 01:04:10|270.35|267.55|270.28|267.48|270.35|267.55|270.28|267.48|0
1642122260000|2022-01-14 01:04:20|270.14|267.34|269.94|267.14|270.14|267.34|269.94|267.14|0
1642122270000|2022-01-14 01:04:30|269.86|267.06|269.31|266.51|269.86|267.06|269.31|266.51|0
1642122280000|2022-01-14 01:04:40|269.04|266.24|269.04|266.24|269.04|266.24|268.62|265.82|0
1642122290000|2022-01-14 01:04:50|269.17|266.37|269.45|266.65|269.45|266.65|269.17|266.37|0
1642122300000|2022-01-14 01:05:00|269.31|266.51|269.45|266.65|269.45|266.65|269.31|266.51|0
1642122310000|2022-01-14 01:05:10|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1642122320000|2022-01-14 01:05:20|269.59|266.79|270.14|267.34|270.28|267.48|269.59|266.79|0
1642122330000|2022-01-14 01:05:30|270.42|267.62|270.28|267.48|270.42|267.62|270.28|267.48|0
1642122340000|2022-01-14 01:05:40|270.21|267.41|270|267.2|270.21|267.41|270|267.2|0
1642122350000|2022-01-14 01:05:50|270.14|267.34|270.21|267.41|270.28|267.48|270.14|267.34|0
1642122360000|2022-01-14 01:06:00|270|267.2|269.86|267.06|270|267.2|269.8|267|0
1642122370000|2022-01-14 01:06:10|269.73|266.93|269.45|266.65|269.73|266.93|269.45|266.65|0
1642122380000|2022-01-14 01:06:20|269.59|266.79|269.86|267.06|270|267.2|269.59|266.79|0
1642122390000|2022-01-14 01:06:30|269.72|266.92|269.72|266.92|269.8|267|269.72|266.92|0
1642122400000|2022-01-14 01:06:40|270|267.2|270|267.2|270|267.2|270|267.2|0
1642122410000|2022-01-14 01:06:50|269.86|267.06|270|267.2|270.14|267.34|269.86|267.06|0
1642122420000|2022-01-14 01:07:00|270.14|267.34|270.07|267.27|270.14|267.34|270|267.2|0
1642122430000|2022-01-14 01:07:10|270.14|267.34|270.07|267.27|270.14|267.34|270.07|267.27|0
1642122440000|2022-01-14 01:07:20|270.14|267.34|269.86|267.06|270.14|267.34|269.72|266.92|0
1642122460000|2022-01-14 01:07:40|270|267.2|269.86|267.06|270|267.2|269.86|267.06|0
1642122480000|2022-01-14 01:08:00|269.93|267.13|269.86|267.06|269.93|267.13|269.86|267.06|0
1642122490000|2022-01-14 01:08:10|269.72|266.92|269.59|266.79|269.72|266.92|269.59|266.79|0
1642122500000|2022-01-14 01:08:20|269.72|266.92|269.72|266.92|269.8|267|269.72|266.92|0
1642122520000|2022-01-14 01:08:40|269.66|266.86|269.59|266.79|269.66|266.86|269.59|266.79|0
1642122530000|2022-01-14 01:08:50|269.8|267|269.72|266.92|269.8|267|269.66|266.86|0
1642122540000|2022-01-14 01:09:00|269.8|267|269.86|267.06|269.86|267.06|269.8|267|0
1642122550000|2022-01-14 01:09:10|269.93|267.13|269.86|267.06|269.93|267.13|269.86|267.06|0
1642122570000|2022-01-14 01:09:30|269.72|266.92|269.86|267.06|270|267.2|269.72|266.92|0
1642122580000|2022-01-14 01:09:40|269.8|267|269.72|266.92|269.8|267|269.59|266.79|0
1642122590000|2022-01-14 01:09:50|269.66|266.86|269.45|266.65|269.66|266.86|269.45|266.65|0
1642122600000|2022-01-14 01:10:00|269.24|266.44|269.17|266.37|269.24|266.44|269.1|266.3|0
1642122610000|2022-01-14 01:10:10|269.24|266.44|269.45|266.65|269.45|266.65|269.17|266.37|0
1642122620000|2022-01-14 01:10:20|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1642122630000|2022-01-14 01:10:30|269.45|266.65|269.45|266.65|269.45|266.65|269.45|266.65|0
1642122640000|2022-01-14 01:10:40|269.38|266.58|269.52|266.72|269.52|266.72|269.38|266.58|0
1642122650000|2022-01-14 01:10:50|269.58|266.78|269.66|266.86|269.66|266.86|269.58|266.78|0
1642122660000|2022-01-14 01:11:00|269.58|266.78|269.66|266.86|269.66|266.86|269.58|266.78|0
1642122670000|2022-01-14 01:11:10|269.86|267.06|269.79|266.99|269.86|267.06|269.72|266.92|0
1642122680000|2022-01-14 01:11:20|270.41|267.61|270.28|267.48|270.41|267.61|270.28|267.48|0
1642122690000|2022-01-14 01:11:30|270.35|267.55|270.41|267.61|270.41|267.61|270.28|267.48|0
1642122700000|2022-01-14 01:11:40|270.49|267.69|270.62|267.82|270.62|267.82|270.49|267.69|0
1642122710000|2022-01-14 01:11:50|270.49|267.69|270.41|267.61|270.55|267.75|270.41|267.61|0
1642122720000|2022-01-14 01:12:00|270.35|267.55|270.35|267.55|270.35|267.55|270.28|267.48|0
1642122730000|2022-01-14 01:12:10|270.41|267.61|270.49|267.69|270.49|267.69|270.41|267.61|0
1642122740000|2022-01-14 01:12:20|270.55|267.75|270.49|267.69|270.55|267.75|270.35|267.55|0
1642122750000|2022-01-14 01:12:30|270.41|267.61|270.49|267.69|270.55|267.75|270.41|267.61|0
1642122760000|2022-01-14 01:12:40|270.27|267.47|270.35|267.55|270.35|267.55|270.21|267.41|0
1642122770000|2022-01-14 01:12:50|270.41|267.61|270.41|267.61|270.41|267.61|270.41|267.61|0
1642122780000|2022-01-14 01:13:00|270.27|267.47|270.14|267.34|270.41|267.61|270.14|267.34|0
1642122790000|2022-01-14 01:13:10|270.41|267.61|270.41|267.61|270.41|267.61|270.41|267.61|0
1642122800000|2022-01-14 01:13:20|270.48|267.68|270.48|267.68|270.48|267.68|270.41|267.61|0
1642122810000|2022-01-14 01:13:30|270.62|267.82|270.76|267.96|270.76|267.96|270.62|267.82|0
1642122820000|2022-01-14 01:13:40|270.69|267.89|270.69|267.89|270.69|267.89|270.55|267.75|0
1642122830000|2022-01-14 01:13:50|270.62|267.82|270.62|267.82|270.62|267.82|270.55|267.75|0
1642122840000|2022-01-14 01:14:00|270.76|267.96|270.55|267.75|270.76|267.96|270.55|267.75|0
1642122850000|2022-01-14 01:14:10|270.62|267.82|270.69|267.89|270.83|268.03|270.62|267.82|0
1642122860000|2022-01-14 01:14:20|270.62|267.82|270.41|267.61|270.62|267.82|270.41|267.61|0
1642122870000|2022-01-14 01:14:30|270.69|267.89|270.55|267.75|270.69|267.89|270.55|267.75|0
1642122900000|2022-01-14 01:15:00|270.48|267.68|270.55|267.75|270.83|268.03|270.48|267.68|0
1642122910000|2022-01-14 01:15:10|270.62|267.82|270.41|267.61|270.62|267.82|270.41|267.61|0
1642122920000|2022-01-14 01:15:20|270.55|267.75|271.24|268.44|271.24|268.44|270.55|267.75|0
1642122930000|2022-01-14 01:15:30|271.38|268.58|271.8|269|271.8|269|271.38|268.58|0
1642122940000|2022-01-14 01:15:40|271.94|269.14|271.52|268.72|271.94|269.14|271.52|268.72|0
1642122950000|2022-01-14 01:15:50|271.38|268.58|271.45|268.65|271.52|268.72|271.38|268.58|0
1642122960000|2022-01-14 01:16:00|271.52|268.72|271.52|268.72|271.52|268.72|271.38|268.58|0
1642122970000|2022-01-14 01:16:10|271.66|268.86|271.45|268.65|271.8|269|271.45|268.65|0
1642122980000|2022-01-14 01:16:20|271.52|268.72|271.24|268.44|271.52|268.72|271.24|268.44|0
1642122990000|2022-01-14 01:16:30|271.45|268.65|270.97|268.17|271.45|268.65|270.97|268.17|0
1642123000000|2022-01-14 01:16:40|271.1|268.3|271.24|268.44|271.24|268.44|270.97|268.17|0
1642123010000|2022-01-14 01:16:50|271.31|268.51|271.38|268.58|271.38|268.58|271.31|268.51|0
1642123020000|2022-01-14 01:17:00|271.45|268.65|271.31|268.51|271.45|268.65|271.31|268.51|0
1642123030000|2022-01-14 01:17:10|271.38|268.58|271.24|268.44|271.38|268.58|271.24|268.44|0
1642123040000|2022-01-14 01:17:20|271.38|268.58|271.18|268.38|271.45|268.65|271.18|268.38|0
1642123050000|2022-01-14 01:17:30|271.38|268.58|271.38|268.58|271.45|268.65|271.38|268.58|0
1642123060000|2022-01-14 01:17:40|271.45|268.65|271.31|268.51|271.45|268.65|271.31|268.51|0
1642123070000|2022-01-14 01:17:50|271.38|268.58|271.52|268.72|271.59|268.79|271.38|268.58|0
1642123080000|2022-01-14 01:18:00|271.38|268.58|271.8|269|271.8|269|271.38|268.58|0
1642123090000|2022-01-14 01:18:10|271.66|268.86|271.59|268.79|271.73|268.93|271.52|268.72|0
1642123100000|2022-01-14 01:18:20|271.52|268.72|271.52|268.72|271.52|268.72|271.45|268.65|0
1642123110000|2022-01-14 01:18:30|271.66|268.86|271.52|268.72|271.66|268.86|271.38|268.58|0
1642123120000|2022-01-14 01:18:40|271.38|268.58|271.52|268.72|271.66|268.86|271.38|268.58|0
1642123130000|2022-01-14 01:18:50|271.66|268.86|271.93|269.13|271.93|269.13|271.66|268.86|0
1642123140000|2022-01-14 01:19:00|272.01|269.21|271.93|269.13|272.01|269.21|271.93|269.13|0
1642123150000|2022-01-14 01:19:10|271.8|269|271.93|269.13|272.07|269.27|271.8|269|0
1642123160000|2022-01-14 01:19:20|271.66|268.86|271.38|268.58|271.66|268.86|271.38|268.58|0
1642123170000|2022-01-14 01:19:30|271.45|268.65|271.31|268.51|271.52|268.72|271.31|268.51|0
1642123180000|2022-01-14 01:19:40|271.24|268.44|271.73|268.93|271.73|268.93|271.24|268.44|0
1642123190000|2022-01-14 01:19:50|271.8|269|271.93|269.13|271.93|269.13|271.8|269|0
1642123200000|2022-01-14 01:20:00|272.21|269.41|272.21|269.41|272.35|269.55|272.21|269.41|0
1642123210000|2022-01-14 01:20:10|271.93|269.13|271.93|269.13|271.93|269.13|271.93|269.13|0
1642123220000|2022-01-14 01:20:20|272.01|269.21|271.8|269|272.01|269.21|271.73|268.93|0
1642123230000|2022-01-14 01:20:30|271.87|269.07|271.93|269.13|271.93|269.13|271.8|269|0
1642123240000|2022-01-14 01:20:40|271.87|269.07|271.8|269|271.93|269.13|271.8|269|0
1642123250000|2022-01-14 01:20:50|271.93|269.13|272.07|269.27|272.07|269.27|271.93|269.13|0
1642123260000|2022-01-14 01:21:00|271.93|269.13|272.15|269.35|272.21|269.41|271.93|269.13|0
1642123270000|2022-01-14 01:21:10|272.07|269.27|272.42|269.62|272.49|269.69|272.07|269.27|0
1642123280000|2022-01-14 01:21:20|272.49|269.69|272.35|269.55|272.49|269.69|272.35|269.55|0
1642123290000|2022-01-14 01:21:30|272.49|269.69|272.63|269.83|272.91|270.11|272.49|269.69|0
1642123300000|2022-01-14 01:21:40|272.49|269.69|272.35|269.55|272.49|269.69|272.35|269.55|0
1642123310000|2022-01-14 01:21:50|272.21|269.41|272.07|269.27|272.21|269.41|272.07|269.27|0
1642123320000|2022-01-14 01:22:00|271.93|269.13|271.66|268.86|271.93|269.13|271.66|268.86|0
1642123330000|2022-01-14 01:22:10|271.79|268.99|271.66|268.86|271.79|268.99|271.66|268.86|0
1642123340000|2022-01-14 01:22:20|271.73|268.93|271.66|268.86|271.73|268.93|271.66|268.86|0
1642123350000|2022-01-14 01:22:30|271.38|268.58|271.38|268.58|271.38|268.58|271.31|268.51|0
1642123360000|2022-01-14 01:22:40|271.31|268.51|271.31|268.51|271.38|268.58|271.31|268.51|0
1642123370000|2022-01-14 01:22:50|271.38|268.58|271.24|268.44|271.38|268.58|271.24|268.44|0
1642123380000|2022-01-14 01:23:00|271.45|268.65|270.96|268.16|271.45|268.65|270.96|268.16|0
1642123390000|2022-01-14 01:23:10|271.24|268.44|271.31|268.51|271.45|268.65|271.24|268.44|0
1642123400000|2022-01-14 01:23:20|271.38|268.58|271.38|268.58|271.45|268.65|271.38|268.58|0
1642123410000|2022-01-14 01:23:30|271.24|268.44|271.38|268.58|271.38|268.58|271.17|268.37|0
1642123420000|2022-01-14 01:23:40|271.24|268.44|271.31|268.51|271.31|268.51|271.24|268.44|0
1642123430000|2022-01-14 01:23:50|271.38|268.58|271.38|268.58|271.45|268.65|271.38|268.58|0
1642123440000|2022-01-14 01:24:00|271.31|268.51|271.24|268.44|271.38|268.58|271.24|268.44|0
1642123450000|2022-01-14 01:24:10|271.38|268.58|271.1|268.3|271.38|268.58|271.1|268.3|0
1642123460000|2022-01-14 01:24:20|271.17|268.37|271.1|268.3|271.17|268.37|271.1|268.3|0
1642123470000|2022-01-14 01:24:30|271.03|268.23|271.03|268.23|271.03|268.23|271.03|268.23|0
1642123480000|2022-01-14 01:24:40|271.1|268.3|271.24|268.44|271.31|268.51|271.1|268.3|0
1642123490000|2022-01-14 01:24:50|271.31|268.51|271.24|268.44|271.31|268.51|271.24|268.44|0
1642123500000|2022-01-14 01:25:00|271.17|268.37|271.38|268.58|271.38|268.58|271.17|268.37|0
1642123510000|2022-01-14 01:25:10|271.31|268.51|271.24|268.44|271.31|268.51|271.24|268.44|0
1642123520000|2022-01-14 01:25:20|271.45|268.65|271.73|268.93|271.73|268.93|271.45|268.65|0
1642123530000|2022-01-14 01:25:30|271.65|268.85|271.38|268.58|271.65|268.85|271.38|268.58|0
1642123540000|2022-01-14 01:25:40|271.24|268.44|271.17|268.37|271.24|268.44|271.17|268.37|0
1642123550000|2022-01-14 01:25:50|271.1|268.3|271.17|268.37|271.17|268.37|271.1|268.3|0
1642123560000|2022-01-14 01:26:00|271.1|268.3|271.31|268.51|271.31|268.51|271.1|268.3|0
1642123570000|2022-01-14 01:26:10|271.24|268.44|271.38|268.58|271.38|268.58|271.17|268.37|0
1642123580000|2022-01-14 01:26:20|271.24|268.44|271.24|268.44|271.31|268.51|271.24|268.44|0
1642123590000|2022-01-14 01:26:30|271.31|268.51|271.51|268.71|271.51|268.71|271.31|268.51|0
1642123600000|2022-01-14 01:26:40|271.65|268.85|271.51|268.71|271.65|268.85|271.51|268.71|0
1642123610000|2022-01-14 01:26:50|271.59|268.79|271.65|268.85|271.65|268.85|271.51|268.71|0
1642123620000|2022-01-14 01:27:00|271.59|268.79|271.51|268.71|271.65|268.85|271.51|268.71|0
1642123640000|2022-01-14 01:27:20|271.65|268.85|271.65|268.85|271.65|268.85|271.65|268.85|0
1642123650000|2022-01-14 01:27:30|271.79|268.99|271.65|268.85|271.79|268.99|271.65|268.85|0
1642123670000|2022-01-14 01:27:50|271.73|268.93|271.79|268.99|271.79|268.99|271.73|268.93|0
1642123680000|2022-01-14 01:28:00|271.73|268.93|271.79|268.99|271.79|268.99|271.73|268.93|0
1642123690000|2022-01-14 01:28:10|271.73|268.93|271.59|268.79|271.73|268.93|271.59|268.79|0
1642123700000|2022-01-14 01:28:20|271.65|268.85|271.93|269.13|271.93|269.13|271.65|268.85|0
1642123710000|2022-01-14 01:28:30|272.07|269.27|272.49|269.69|272.49|269.69|272.07|269.27|0
1642123720000|2022-01-14 01:28:40|272.35|269.55|272.63|269.83|272.63|269.83|272.35|269.55|0
1642123730000|2022-01-14 01:28:50|272.56|269.76|272.76|269.96|273.04|270.24|272.56|269.76|0
1642123740000|2022-01-14 01:29:00|272.84|270.04|272.76|269.96|272.9|270.1|272.76|269.96|0
1642123750000|2022-01-14 01:29:10|272.63|269.83|272.76|269.96|272.76|269.96|272.63|269.83|0
1642123760000|2022-01-14 01:29:20|272.62|269.82|272.84|270.04|272.84|270.04|272.62|269.82|0
1642123770000|2022-01-14 01:29:30|273.04|270.24|272.9|270.1|273.04|270.24|272.76|269.96|0
1642123790000|2022-01-14 01:29:50|273.04|270.24|272.84|270.04|273.04|270.24|272.84|270.04|0
1642123800000|2022-01-14 01:30:00|272.76|269.96|273.04|270.24|273.04|270.24|272.76|269.96|0
1642123810000|2022-01-14 01:30:10|273.18|270.38|272.84|270.04|273.18|270.38|272.84|270.04|0
1642123820000|2022-01-14 01:30:20|272.9|270.1|273.04|270.24|273.04|270.24|272.9|270.1|0
1642123830000|2022-01-14 01:30:30|272.76|269.96|272.62|269.82|272.76|269.96|272.62|269.82|0
1642123840000|2022-01-14 01:30:40|272.49|269.69|272.28|269.48|272.49|269.69|272.28|269.48|0
1642123850000|2022-01-14 01:30:50|272.42|269.62|272.49|269.69|272.49|269.69|272.35|269.55|0
1642123860000|2022-01-14 01:31:00|272.35|269.55|272.35|269.55|272.49|269.69|272.35|269.55|0
1642123870000|2022-01-14 01:31:10|272.49|269.69|272.42|269.62|272.49|269.69|272.35|269.55|0
1642123880000|2022-01-14 01:31:20|272.48|269.68|272.62|269.82|272.62|269.82|272.48|269.68|0
1642123890000|2022-01-14 01:31:30|272.56|269.76|272.76|269.96|272.76|269.96|272.56|269.76|0
1642123900000|2022-01-14 01:31:40|272.84|270.04|273.11|270.31|273.11|270.31|272.84|270.04|0
1642123910000|2022-01-14 01:31:50|273.32|270.52|273.46|270.66|273.46|270.66|273.18|270.38|0
1642123920000|2022-01-14 01:32:00|273.74|270.94|273.39|270.59|273.74|270.94|273.39|270.59|0
1642123930000|2022-01-14 01:32:10|273.32|270.52|273.04|270.24|273.32|270.52|273.04|270.24|0
1642123940000|2022-01-14 01:32:20|273.11|270.31|273.18|270.38|273.18|270.38|273.11|270.31|0
1642123950000|2022-01-14 01:32:30|273.32|270.52|273.11|270.31|273.32|270.52|273.04|270.24|0
1642123960000|2022-01-14 01:32:40|273.18|270.38|272.76|269.96|273.18|270.38|272.76|269.96|0
1642123970000|2022-01-14 01:32:50|272.83|270.03|273.32|270.52|273.32|270.52|272.83|270.03|0
1642123980000|2022-01-14 01:33:00|273.46|270.66|273.32|270.52|273.46|270.66|273.32|270.52|0
1642123990000|2022-01-14 01:33:10|273.25|270.45|273.46|270.66|273.46|270.66|273.18|270.38|0
1642124000000|2022-01-14 01:33:20|273.6|270.8|273.6|270.8|273.6|270.8|273.46|270.66|0
1642124010000|2022-01-14 01:33:30|273.81|271.01|273.6|270.8|273.81|271.01|273.6|270.8|0
1642124020000|2022-01-14 01:33:40|273.74|270.94|273.6|270.8|273.74|270.94|273.6|270.8|0
1642124030000|2022-01-14 01:33:50|273.67|270.87|273.6|270.8|273.74|270.94|273.6|270.8|0
1642124040000|2022-01-14 01:34:00|273.88|271.08|273.46|270.66|273.88|271.08|273.46|270.66|0
1642124050000|2022-01-14 01:34:10|273.32|270.52|273.46|270.66|273.46|270.66|273.32|270.52|0
1642124060000|2022-01-14 01:34:20|273.32|270.52|273.25|270.45|273.32|270.52|273.25|270.45|0
1642124070000|2022-01-14 01:34:30|273.32|270.52|273.18|270.38|273.32|270.52|273.18|270.38|0
1642124080000|2022-01-14 01:34:40|273.32|270.52|273.18|270.38|273.32|270.52|273.18|270.38|0
1642124090000|2022-01-14 01:34:50|273.25|270.45|273.18|270.38|273.25|270.45|273.18|270.38|0
1642124100000|2022-01-14 01:35:00|272.9|270.1|273.11|270.31|273.18|270.38|272.9|270.1|0
1642124110000|2022-01-14 01:35:10|272.76|269.96|272.62|269.82|272.83|270.03|272.62|269.82|0
1642124120000|2022-01-14 01:35:20|272.34|269.54|272.42|269.62|272.48|269.68|272.34|269.54|0
1642124130000|2022-01-14 01:35:30|272.62|269.82|272.62|269.82|272.62|269.82|272.62|269.82|0
1642124140000|2022-01-14 01:35:40|272.48|269.68|272.28|269.48|272.48|269.68|272.28|269.48|0
1642124150000|2022-01-14 01:35:50|272.07|269.27|271.93|269.13|272.2|269.4|271.93|269.13|0
1642124160000|2022-01-14 01:36:00|271.79|268.99|271.51|268.71|271.79|268.99|271.51|268.71|0
1642124170000|2022-01-14 01:36:10|271.58|268.78|271.65|268.85|271.65|268.85|271.58|268.78|0
1642124180000|2022-01-14 01:36:20|271.79|268.99|271.51|268.71|271.79|268.99|271.51|268.71|0
1642124190000|2022-01-14 01:36:30|271.79|268.99|271.93|269.13|271.93|269.13|271.79|268.99|0
1642124200000|2022-01-14 01:36:40|271.79|268.99|271.65|268.85|271.79|268.99|271.65|268.85|0
1642124210000|2022-01-14 01:36:50|271.58|268.78|271.58|268.78|271.58|268.78|271.51|268.71|0
1642124220000|2022-01-14 01:37:00|271.51|268.71|271.37|268.57|271.51|268.71|271.23|268.43|0
1642124230000|2022-01-14 01:37:10|271.51|268.71|271.51|268.71|271.51|268.71|271.51|268.71|0
1642124240000|2022-01-14 01:37:20|271.44|268.64|271.51|268.71|271.51|268.71|271.37|268.57|0
1642124250000|2022-01-14 01:37:30|271.65|268.85|271.65|268.85|271.65|268.85|271.65|268.85|0
1642124260000|2022-01-14 01:37:40|271.51|268.71|271.51|268.71|271.51|268.71|271.51|268.71|0
1642124270000|2022-01-14 01:37:50|271.58|268.78|271.79|268.99|271.79|268.99|271.51|268.71|0
1642124280000|2022-01-14 01:38:00|271.93|269.13|271.65|268.85|271.93|269.13|271.65|268.85|0
1642124290000|2022-01-14 01:38:10|271.37|268.57|271.51|268.71|271.51|268.71|271.37|268.57|0
1642124300000|2022-01-14 01:38:20|271.44|268.64|271.44|268.64|271.44|268.64|271.44|268.64|0
1642124310000|2022-01-14 01:38:30|271.37|268.57|271.09|268.29|271.37|268.57|271.09|268.29|0
1642124320000|2022-01-14 01:38:40|271.23|268.43|271.37|268.57|271.44|268.64|271.23|268.43|0
1642124330000|2022-01-14 01:38:50|271.65|268.85|271.65|268.85|271.65|268.85|271.65|268.85|0
1642124340000|2022-01-14 01:39:00|271.51|268.71|271.37|268.57|271.51|268.71|271.37|268.57|0
1642124350000|2022-01-14 01:39:10|271.51|268.71|271.51|268.71|271.51|268.71|271.51|268.71|0
1642124360000|2022-01-14 01:39:20|271.72|268.92|271.79|268.99|271.79|268.99|271.51|268.71|0
1642124370000|2022-01-14 01:39:30|271.93|269.13|271.65|268.85|271.93|269.13|271.58|268.78|0
1642124380000|2022-01-14 01:39:40|271.79|268.99|271.79|268.99|271.79|268.99|271.79|268.99|0
1642124390000|2022-01-14 01:39:50|271.93|269.13|271.93|269.13|271.93|269.13|271.93|269.13|0
1642124400000|2022-01-14 01:40:00|271.79|268.99|271.51|268.71|271.79|268.99|271.51|268.71|0
1642124410000|2022-01-14 01:40:10|271.65|268.85|271.92|269.12|271.92|269.12|271.65|268.85|0
1642124420000|2022-01-14 01:40:20|271.79|268.99|271.86|269.06|271.86|269.06|271.79|268.99|0
1642124430000|2022-01-14 01:40:30|271.92|269.12|272.14|269.34|272.2|269.4|271.92|269.12|0
1642124440000|2022-01-14 01:40:40|272.06|269.26|271.92|269.12|272.06|269.26|271.92|269.12|0
1642124450000|2022-01-14 01:40:50|272.06|269.26|272|269.2|272.06|269.26|272|269.2|0
1642124460000|2022-01-14 01:41:00|271.92|269.12|272.06|269.26|272.14|269.34|271.92|269.12|0
1642124470000|2022-01-14 01:41:10|272.14|269.34|272.48|269.68|272.48|269.68|272.14|269.34|0
1642124480000|2022-01-14 01:41:20|272.62|269.82|272.62|269.82|272.62|269.82|272.62|269.82|0
1642124490000|2022-01-14 01:41:30|272.76|269.96|272.76|269.96|272.76|269.96|272.69|269.89|0
1642124500000|2022-01-14 01:41:40|272.9|270.1|272.9|270.1|272.9|270.1|272.9|270.1|0
1642124510000|2022-01-14 01:41:50|273.04|270.24|273.04|270.24|273.04|270.24|273.04|270.24|0
1642124520000|2022-01-14 01:42:00|272.97|270.17|272.9|270.1|273.04|270.24|272.9|270.1|0
1642124530000|2022-01-14 01:42:10|272.76|269.96|272.69|269.89|272.76|269.96|272.69|269.89|0
1642124540000|2022-01-14 01:42:20|272.55|269.75|272.55|269.75|272.62|269.82|272.55|269.75|0
1642124550000|2022-01-14 01:42:30|272.48|269.68|272.83|270.03|272.83|270.03|272.48|269.68|0
1642124560000|2022-01-14 01:42:40|272.76|269.96|273.45|270.65|273.45|270.65|272.76|269.96|0
1642124570000|2022-01-14 01:42:50|273.59|270.79|273.39|270.59|273.59|270.79|273.39|270.59|0
1642124580000|2022-01-14 01:43:00|273.18|270.38|273.18|270.38|273.18|270.38|273.04|270.24|0
1642124590000|2022-01-14 01:43:10|273.04|270.24|273.11|270.31|273.11|270.31|273.04|270.24|0
1642124600000|2022-01-14 01:43:20|273.25|270.45|273.31|270.51|273.31|270.51|273.18|270.38|0
1642124610000|2022-01-14 01:43:30|273.73|270.93|273.87|271.07|273.87|271.07|273.67|270.87|0
1642124620000|2022-01-14 01:43:40|273.73|270.93|273.81|271.01|273.81|271.01|273.73|270.93|0
1642124630000|2022-01-14 01:43:50|273.87|271.07|273.94|271.14|273.94|271.14|273.87|271.07|0
1642124640000|2022-01-14 01:44:00|273.87|271.07|273.73|270.93|273.87|271.07|273.73|270.93|0
1642124650000|2022-01-14 01:44:10|273.87|271.07|274.15|271.35|274.15|271.35|273.87|271.07|0
1642124660000|2022-01-14 01:44:20|274.01|271.21|274.15|271.35|274.15|271.35|274.01|271.21|0
1642124670000|2022-01-14 01:44:30|274.01|271.21|273.87|271.07|274.01|271.21|273.87|271.07|0
1642124680000|2022-01-14 01:44:40|274.01|271.21|274.15|271.35|274.15|271.35|274.01|271.21|0
1642124690000|2022-01-14 01:44:50|274.22|271.42|274.29|271.49|274.43|271.63|274.22|271.42|0
1642124700000|2022-01-14 01:45:00|274.71|271.91|274.99|272.19|274.99|272.19|274.57|271.77|0
1642124710000|2022-01-14 01:45:10|275.13|272.33|275.69|272.89|275.69|272.89|275.13|272.33|0
1642124720000|2022-01-14 01:45:20|275.83|273.03|275.62|272.82|275.83|273.03|275.55|272.75|0
1642124730000|2022-01-14 01:45:30|275.69|272.89|275.41|272.61|275.83|273.03|275.41|272.61|0
1642124740000|2022-01-14 01:45:40|275.27|272.47|275.13|272.33|275.41|272.61|275.13|272.33|0
1642124750000|2022-01-14 01:45:50|275.27|272.47|274.85|272.05|275.27|272.47|274.85|272.05|0
1642124760000|2022-01-14 01:46:00|274.71|271.91|274.57|271.77|274.85|272.05|274.57|271.77|0
1642124770000|2022-01-14 01:46:10|274.43|271.63|274.29|271.49|274.43|271.63|274.29|271.49|0
1642124780000|2022-01-14 01:46:20|274.22|271.42|273.73|270.93|274.22|271.42|273.73|270.93|0
1642124790000|2022-01-14 01:46:30|273.87|271.07|274.01|271.21|274.01|271.21|273.87|271.07|0
1642124800000|2022-01-14 01:46:40|274.29|271.49|274.15|271.35|274.29|271.49|274.01|271.21|0
1642124810000|2022-01-14 01:46:50|274.29|271.49|274.15|271.35|274.29|271.49|274.01|271.21|0
1642124820000|2022-01-14 01:47:00|274.29|271.49|274.29|271.49|274.43|271.63|274.29|271.49|0
1642124830000|2022-01-14 01:47:10|274.15|271.35|274.15|271.35|274.15|271.35|274.01|271.21|0
1642124840000|2022-01-14 01:47:20|274.22|271.42|274.22|271.42|274.22|271.42|274.15|271.35|0
1642124850000|2022-01-14 01:47:30|274.15|271.35|274.01|271.21|274.15|271.35|274.01|271.21|0
1642124860000|2022-01-14 01:47:40|274.15|271.35|274.01|271.21|274.15|271.35|274.01|271.21|0
1642124870000|2022-01-14 01:47:50|273.87|271.07|274.01|271.21|274.01|271.21|273.73|270.93|0
1642124880000|2022-01-14 01:48:00|274.08|271.28|274.08|271.28|274.15|271.35|274.08|271.28|0
1642124890000|2022-01-14 01:48:10|274.15|271.35|274.15|271.35|274.15|271.35|274.01|271.21|0
1642124900000|2022-01-14 01:48:20|274.01|271.21|274.15|271.35|274.15|271.35|274.01|271.21|0
1642124920000|2022-01-14 01:48:40|274.29|271.49|274.15|271.35|274.29|271.49|274.15|271.35|0
1642124930000|2022-01-14 01:48:50|274.01|271.21|273.87|271.07|274.01|271.21|273.87|271.07|0
1642124940000|2022-01-14 01:49:00|274.01|271.21|273.59|270.79|274.01|271.21|273.59|270.79|0
1642124950000|2022-01-14 01:49:10|273.52|270.72|273.38|270.58|273.52|270.72|273.38|270.58|0
1642124960000|2022-01-14 01:49:20|273.45|270.65|273.52|270.72|273.52|270.72|273.31|270.51|0
1642124970000|2022-01-14 01:49:30|273.45|270.65|274.01|271.21|274.01|271.21|273.45|270.65|0
1642124980000|2022-01-14 01:49:40|273.87|271.07|273.8|271|273.87|271.07|273.73|270.93|0
1642124990000|2022-01-14 01:49:50|273.87|271.07|273.87|271.07|273.87|271.07|273.87|271.07|0
1642125000000|2022-01-14 01:50:00|273.73|270.93|274.01|271.21|274.01|271.21|273.73|270.93|0
1642125010000|2022-01-14 01:50:10|273.94|271.14|274.15|271.35|274.15|271.35|273.94|271.14|0
1642125020000|2022-01-14 01:50:20|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1642125030000|2022-01-14 01:50:30|274.43|271.63|274.85|272.05|274.85|272.05|274.43|271.63|0
1642125040000|2022-01-14 01:50:40|274.71|271.91|274.85|272.05|274.85|272.05|274.71|271.91|0
1642125050000|2022-01-14 01:50:50|274.71|271.91|274.71|271.91|274.71|271.91|274.71|271.91|0
1642125060000|2022-01-14 01:51:00|274.57|271.77|274.43|271.63|274.57|271.77|274.36|271.56|0
1642125070000|2022-01-14 01:51:10|274.36|271.56|274.43|271.63|274.43|271.63|274.36|271.56|0
1642125080000|2022-01-14 01:51:20|274.15|271.35|274.15|271.35|274.15|271.35|274.15|271.35|0
1642125090000|2022-01-14 01:51:30|274.01|271.21|274.15|271.35|274.15|271.35|274.01|271.21|0
1642125100000|2022-01-14 01:51:40|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1642125110000|2022-01-14 01:51:50|273.87|271.07|274.43|271.63|274.43|271.63|273.87|271.07|0
1642125120000|2022-01-14 01:52:00|274.57|271.77|274.43|271.63|274.57|271.77|274.43|271.63|0
1642125130000|2022-01-14 01:52:10|274.5|271.7|274.43|271.63|274.57|271.77|274.43|271.63|0
1642125140000|2022-01-14 01:52:20|274.36|271.56|274.22|271.42|274.36|271.56|274.22|271.42|0
1642125150000|2022-01-14 01:52:30|274.29|271.49|274.43|271.63|274.57|271.77|274.29|271.49|0
1642125160000|2022-01-14 01:52:40|274.36|271.56|274.43|271.63|274.43|271.63|274.29|271.49|0
1642125170000|2022-01-14 01:52:50|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1642125180000|2022-01-14 01:53:00|274.36|271.56|274.15|271.35|274.36|271.56|274.15|271.35|0
1642125190000|2022-01-14 01:53:10|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1642125200000|2022-01-14 01:53:20|273.87|271.07|273.87|271.07|273.87|271.07|273.73|270.93|0
1642125210000|2022-01-14 01:53:30|273.94|271.14|274.01|271.21|274.01|271.21|273.87|271.07|0
1642125220000|2022-01-14 01:53:40|274.15|271.35|274.01|271.21|274.15|271.35|274.01|271.21|0
1642125230000|2022-01-14 01:53:50|274.08|271.28|274.29|271.49|274.29|271.49|274.08|271.28|0
1642125240000|2022-01-14 01:54:00|274.15|271.35|274.29|271.49|274.29|271.49|274.15|271.35|0
1642125260000|2022-01-14 01:54:20|274.36|271.56|274.29|271.49|274.36|271.56|274.29|271.49|0
1642125270000|2022-01-14 01:54:30|274.01|271.21|274.01|271.21|274.15|271.35|274.01|271.21|0
1642125280000|2022-01-14 01:54:40|274.08|271.28|274.01|271.21|274.08|271.28|274.01|271.21|0
1642125290000|2022-01-14 01:54:50|274.15|271.35|274.08|271.28|274.15|271.35|274.08|271.28|0
1642125300000|2022-01-14 01:55:00|274.15|271.35|274.22|271.42|274.56|271.76|274.15|271.35|0
1642125310000|2022-01-14 01:55:10|274.15|271.35|274.15|271.35|274.15|271.35|273.87|271.07|0
1642125320000|2022-01-14 01:55:20|274.08|271.28|274.22|271.42|274.36|271.56|274.08|271.28|0
1642125330000|2022-01-14 01:55:30|274.29|271.49|274.42|271.62|274.42|271.62|274.29|271.49|0
1642125340000|2022-01-14 01:55:40|274.56|271.76|274.7|271.9|274.7|271.9|274.56|271.76|0
1642125350000|2022-01-14 01:55:50|274.64|271.84|274.42|271.62|274.64|271.84|274.42|271.62|0
1642125360000|2022-01-14 01:56:00|274.36|271.56|274.36|271.56|274.36|271.56|274.36|271.56|0
1642125370000|2022-01-14 01:56:10|274.42|271.62|274.36|271.56|274.42|271.62|274.36|271.56|0
1642125380000|2022-01-14 01:56:20|274.42|271.62|274.22|271.42|274.42|271.62|274.22|271.42|0
1642125390000|2022-01-14 01:56:30|274.28|271.48|274.28|271.48|274.42|271.62|274.28|271.48|0
1642125400000|2022-01-14 01:56:40|274.15|271.35|273.87|271.07|274.15|271.35|273.87|271.07|0
1642125410000|2022-01-14 01:56:50|273.73|270.93|273.87|271.07|273.87|271.07|273.73|270.93|0
1642125420000|2022-01-14 01:57:00|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1642125430000|2022-01-14 01:57:10|273.87|271.07|274.01|271.21|274.01|271.21|273.87|271.07|0
1642125440000|2022-01-14 01:57:20|273.94|271.14|273.94|271.14|273.94|271.14|273.87|271.07|0
1642125450000|2022-01-14 01:57:30|273.87|271.07|273.87|271.07|273.87|271.07|273.87|271.07|0
1642125470000|2022-01-14 01:57:50|274|271.2|274|271.2|274.14|271.34|274|271.2|0
1642125480000|2022-01-14 01:58:00|274.08|271.28|274.14|271.34|274.14|271.34|274|271.2|0
1642125490000|2022-01-14 01:58:10|274|271.2|274|271.2|274|271.2|273.87|271.07|0
1642125500000|2022-01-14 01:58:20|274.56|271.76|274.84|272.04|274.84|272.04|274.56|271.76|0
1642125510000|2022-01-14 01:58:30|274.7|271.9|275.12|272.32|275.12|272.32|274.7|271.9|0
1642125520000|2022-01-14 01:58:40|275.54|272.74|275.4|272.6|275.54|272.74|275.4|272.6|0
1642125530000|2022-01-14 01:58:50|275.26|272.46|275.06|272.26|275.26|272.46|275.06|272.26|0
1642125540000|2022-01-14 01:59:00|275.12|272.32|274.84|272.04|275.12|272.32|274.84|272.04|0
1642125550000|2022-01-14 01:59:10|274.7|271.9|274.7|271.9|274.78|271.98|274.7|271.9|0
1642125560000|2022-01-14 01:59:20|274.64|271.84|274.56|271.76|274.64|271.84|274.56|271.76|0
1642125570000|2022-01-14 01:59:30|274.7|271.9|274.84|272.04|274.84|272.04|274.7|271.9|0
1642125580000|2022-01-14 01:59:40|274.7|271.9|274.7|271.9|274.78|271.98|274.7|271.9|0
1642125590000|2022-01-14 01:59:50|274.56|271.76|274.56|271.76|274.56|271.76|274.56|271.76|0
1642125600000|2022-01-14 02:00:00|274.42|271.62|274.28|271.48|274.42|271.62|274.28|271.48|0
1642125610000|2022-01-14 02:00:10|274.22|271.42|274.7|271.9|274.7|271.9|274.22|271.42|0
1642125620000|2022-01-14 02:00:20|274.56|271.76|274.7|271.9|274.7|271.9|274.56|271.76|0
1642125630000|2022-01-14 02:00:30|274.56|271.76|274.28|271.48|274.7|271.9|274.28|271.48|0
1642125640000|2022-01-14 02:00:40|274.42|271.62|274.5|271.7|274.5|271.7|274.42|271.62|0
1642125650000|2022-01-14 02:00:50|274.56|271.76|274.42|271.62|274.56|271.76|274.42|271.62|0
1642125660000|2022-01-14 02:01:00|274.5|271.7|274.42|271.62|274.5|271.7|274.28|271.48|0
1642125670000|2022-01-14 02:01:10|274.28|271.48|274.14|271.34|274.36|271.56|274.14|271.34|0
1642125680000|2022-01-14 02:01:20|274.28|271.48|274.28|271.48|274.28|271.48|274.28|271.48|0
1642125690000|2022-01-14 02:01:30|274.42|271.62|274.7|271.9|274.7|271.9|274.42|271.62|0
1642125700000|2022-01-14 02:01:40|274.56|271.76|274.7|271.9|274.7|271.9|274.42|271.62|0
1642125710000|2022-01-14 02:01:50|274.77|271.97|274.98|272.18|274.98|272.18|274.77|271.97|0
1642125720000|2022-01-14 02:02:00|274.84|272.04|275.12|272.32|275.12|272.32|274.84|272.04|0
1642125730000|2022-01-14 02:02:10|275.33|272.53|275.12|272.32|275.4|272.6|275.12|272.32|0
1642125740000|2022-01-14 02:02:20|275.05|272.25|275.05|272.25|275.05|272.25|275.05|272.25|0
1642125750000|2022-01-14 02:02:30|274.98|272.18|274.91|272.11|274.98|272.18|274.84|272.04|0
1642125760000|2022-01-14 02:02:40|274.84|272.04|274.91|272.11|274.98|272.18|274.84|272.04|0
1642125770000|2022-01-14 02:02:50|274.84|272.04|274.7|271.9|274.84|272.04|274.7|271.9|0
1642125780000|2022-01-14 02:03:00|274.84|272.04|274.56|271.76|274.84|272.04|274.56|271.76|0
1642125790000|2022-01-14 02:03:10|274.42|271.62|274.35|271.55|274.42|271.62|274.35|271.55|0
1642125800000|2022-01-14 02:03:20|274.42|271.62|274.42|271.62|274.42|271.62|274.28|271.48|0
1642125810000|2022-01-14 02:03:30|274.28|271.48|274.28|271.48|274.28|271.48|274.14|271.34|0
1642125820000|2022-01-14 02:03:40|274.21|271.41|274.28|271.48|274.28|271.48|274.21|271.41|0
1642125830000|2022-01-14 02:03:50|274.21|271.41|274.14|271.34|274.21|271.41|274.14|271.34|0
1642125840000|2022-01-14 02:04:00|274.21|271.41|273.72|270.92|274.21|271.41|273.58|270.78|0
1642125850000|2022-01-14 02:04:10|273.58|270.78|273.52|270.72|273.58|270.78|273.44|270.64|0
1642125860000|2022-01-14 02:04:20|273.58|270.78|273.72|270.92|273.72|270.92|273.58|270.78|0
1642125870000|2022-01-14 02:04:30|273.58|270.78|273.72|270.92|273.72|270.92|273.58|270.78|0
1642125880000|2022-01-14 02:04:40|273.86|271.06|274|271.2|274|271.2|273.86|271.06|0
1642125890000|2022-01-14 02:04:50|274.28|271.48|274.28|271.48|274.28|271.48|274.28|271.48|0
1642125900000|2022-01-14 02:05:00|274|271.2|273.86|271.06|274|271.2|273.86|271.06|0
1642125910000|2022-01-14 02:05:10|274|271.2|273.86|271.06|274|271.2|273.86|271.06|0
1642125920000|2022-01-14 02:05:20|273.72|270.92|273.93|271.13|274|271.2|273.72|270.92|0
1642125930000|2022-01-14 02:05:30|274.14|271.34|274.28|271.48|274.28|271.48|274.14|271.34|0
1642125940000|2022-01-14 02:05:40|274.14|271.34|274|271.2|274.14|271.34|274|271.2|0
1642125960000|2022-01-14 02:06:00|274.14|271.34|274.28|271.48|274.28|271.48|274|271.2|0
1642125970000|2022-01-14 02:06:10|274.56|271.76|274.56|271.76|274.56|271.76|274.56|271.76|0
1642125990000|2022-01-14 02:06:30|274.42|271.62|274.42|271.62|274.42|271.62|274.42|271.62|0
1642126000000|2022-01-14 02:06:40|274.49|271.69|274.56|271.76|274.56|271.76|274.49|271.69|0
1642126010000|2022-01-14 02:06:50|274.42|271.62|274.7|271.9|274.7|271.9|274.42|271.62|0
1642126020000|2022-01-14 02:07:00|274.63|271.83|274.56|271.76|274.63|271.83|274.56|271.76|0
1642126030000|2022-01-14 02:07:10|274.49|271.69|274.56|271.76|274.56|271.76|274.28|271.48|0
1642126040000|2022-01-14 02:07:20|274.42|271.62|274.42|271.62|274.42|271.62|274.28|271.48|0
1642126050000|2022-01-14 02:07:30|274.28|271.48|274.42|271.62|274.42|271.62|274.28|271.48|0
1642126060000|2022-01-14 02:07:40|274.56|271.76|274.56|271.76|274.56|271.76|274.42|271.62|0
1642126070000|2022-01-14 02:07:50|274.7|271.9|274.56|271.76|274.7|271.9|274.56|271.76|0
1642126080000|2022-01-14 02:08:00|274.49|271.69|274.7|271.9|274.7|271.9|274.42|271.62|0
1642126090000|2022-01-14 02:08:10|274.63|271.83|274.7|271.9|274.7|271.9|274.56|271.76|0
1642126100000|2022-01-14 02:08:20|274.63|271.83|274.7|271.9|274.84|272.04|274.63|271.83|0
1642126110000|2022-01-14 02:08:30|274.63|271.83|274.7|271.9|274.7|271.9|274.56|271.76|0
1642126120000|2022-01-14 02:08:40|274.63|271.83|274.35|271.55|274.63|271.83|274.35|271.55|0
1642126130000|2022-01-14 02:08:50|274.28|271.48|274.49|271.69|274.49|271.69|274.28|271.48|0
1642126140000|2022-01-14 02:09:00|274.7|271.9|274.7|271.9|274.84|272.04|274.7|271.9|0
1642126150000|2022-01-14 02:09:10|274.84|272.04|274.7|271.9|274.84|272.04|274.7|271.9|0
1642126160000|2022-01-14 02:09:20|274.77|271.97|274.7|271.9|274.77|271.97|274.7|271.9|0
1642126170000|2022-01-14 02:09:30|274.77|271.97|274.63|271.83|274.77|271.97|274.63|271.83|0
1642126180000|2022-01-14 02:09:40|274.7|271.9|274.7|271.9|274.7|271.9|274.63|271.83|0
1642126190000|2022-01-14 02:09:50|274.84|272.04|274.98|272.18|274.98|272.18|274.84|272.04|0
1642126200000|2022-01-14 02:10:00|274.84|272.04|275.12|272.32|275.12|272.32|274.84|272.04|0
1642126210000|2022-01-14 02:10:10|274.84|272.04|274.7|271.9|274.84|272.04|274.7|271.9|0
1642126220000|2022-01-14 02:10:20|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1642126230000|2022-01-14 02:10:30|274.91|272.11|275.05|272.25|275.12|272.32|274.91|272.11|0
1642126240000|2022-01-14 02:10:40|274.98|272.18|275.4|272.6|275.4|272.6|274.98|272.18|0
1642126250000|2022-01-14 02:10:50|275.54|272.74|275.82|273.02|275.82|273.02|275.4|272.6|0
1642126260000|2022-01-14 02:11:00|275.96|273.16|276.03|273.23|276.03|273.23|275.96|273.16|0
1642126270000|2022-01-14 02:11:10|275.96|273.16|276.66|273.86|276.66|273.86|275.96|273.16|0
1642126280000|2022-01-14 02:11:20|276.8|274|276.52|273.72|276.8|274|276.52|273.72|0
1642126290000|2022-01-14 02:11:30|276.38|273.58|276.24|273.44|276.38|273.58|276.24|273.44|0
1642126300000|2022-01-14 02:11:40|276.38|273.58|276.66|273.86|276.66|273.86|276.38|273.58|0
1642126310000|2022-01-14 02:11:50|276.52|273.72|277.64|274.84|278.21|275.41|276.52|273.72|0
1642126320000|2022-01-14 02:12:00|277.78|274.98|277.92|275.12|277.92|275.12|277.64|274.84|0
1642126330000|2022-01-14 02:12:10|277.64|274.84|277.5|274.7|277.64|274.84|277.36|274.56|0
1642126340000|2022-01-14 02:12:20|277.64|274.84|277.29|274.49|277.64|274.84|277.22|274.42|0
1642126350000|2022-01-14 02:12:30|277.36|274.56|277.72|274.92|277.72|274.92|277.36|274.56|0
1642126360000|2022-01-14 02:12:40|277.92|275.12|277.78|274.98|277.92|275.12|277.78|274.98|0
1642126370000|2022-01-14 02:12:50|277.92|275.12|277.92|275.12|277.92|275.12|277.78|274.98|0
1642126380000|2022-01-14 02:13:00|277.78|274.98|277.78|274.98|277.78|274.98|277.78|274.98|0
1642126390000|2022-01-14 02:13:10|279.05|276.25|278.35|275.55|279.05|276.25|278.21|275.41|0
1642126400000|2022-01-14 02:13:20|278.49|275.69|278.63|275.83|278.63|275.83|278.49|275.69|0
1642126410000|2022-01-14 02:13:30|278.35|275.55|277.86|275.06|278.35|275.55|277.86|275.06|0
1642126420000|2022-01-14 02:13:40|277.92|275.12|277.92|275.12|277.92|275.12|277.86|275.06|0
1642126430000|2022-01-14 02:13:50|278.06|275.26|278.06|275.26|278.06|275.26|278.06|275.26|0
1642126440000|2022-01-14 02:14:00|278|275.2|278.21|275.41|278.21|275.41|278|275.2|0
1642126450000|2022-01-14 02:14:10|278.06|275.26|278.35|275.55|278.35|275.55|278.06|275.26|0
1642126460000|2022-01-14 02:14:20|278.21|275.41|278.21|275.41|278.21|275.41|278.14|275.34|0
1642126470000|2022-01-14 02:14:30|278.06|275.26|278.35|275.55|278.35|275.55|278.06|275.26|0
1642126480000|2022-01-14 02:14:40|278.21|275.41|278.21|275.41|278.21|275.41|278.21|275.41|0
1642126490000|2022-01-14 02:14:50|278.35|275.55|278.77|275.97|278.77|275.97|278.35|275.55|0
1642126500000|2022-01-14 02:15:00|278.91|276.11|278.91|276.11|278.91|276.11|278.77|275.97|0
1642126510000|2022-01-14 02:15:10|279.33|276.53|279.33|276.53|279.33|276.53|279.33|276.53|0
1642126520000|2022-01-14 02:15:20|279.19|276.39|279.05|276.25|279.33|276.53|279.05|276.25|0
1642126530000|2022-01-14 02:15:30|278.77|275.97|279.27|276.47|279.27|276.47|278.77|275.97|0
1642126540000|2022-01-14 02:15:40|279.48|276.68|279.48|276.68|279.76|276.96|279.48|276.68|0
1642126550000|2022-01-14 02:15:50|279.41|276.61|279.41|276.61|279.41|276.61|279.12|276.32|0
1642126560000|2022-01-14 02:16:00|279.33|276.53|279.19|276.39|279.33|276.53|279.19|276.39|0
1642126570000|2022-01-14 02:16:10|279.05|276.25|279.05|276.25|279.05|276.25|278.91|276.11|0
1642126580000|2022-01-14 02:16:20|278.91|276.11|278.77|275.97|278.91|276.11|278.77|275.97|0
1642126590000|2022-01-14 02:16:30|278.63|275.83|278.77|275.97|278.77|275.97|278.63|275.83|0
1642126600000|2022-01-14 02:16:40|278.63|275.83|278.91|276.11|278.91|276.11|278.63|275.83|0
1642126610000|2022-01-14 02:16:50|278.77|275.97|279.05|276.25|279.05|276.25|278.77|275.97|0
1642126620000|2022-01-14 02:17:00|278.84|276.04|278.77|275.97|278.91|276.11|278.77|275.97|0
1642126630000|2022-01-14 02:17:10|278.91|276.11|278.91|276.11|278.91|276.11|278.77|275.97|0
1642126640000|2022-01-14 02:17:20|278.77|275.97|278.2|275.4|278.91|276.11|278.2|275.4|0
1642126650000|2022-01-14 02:17:30|278.34|275.54|278.2|275.4|278.34|275.54|278.2|275.4|0
1642126660000|2022-01-14 02:17:40|278.06|275.26|278.06|275.26|278.14|275.34|278.06|275.26|0
1642126670000|2022-01-14 02:17:50|278.49|275.69|278.2|275.4|278.49|275.69|278.2|275.4|0
1642126680000|2022-01-14 02:18:00|278.49|275.69|278.2|275.4|278.49|275.69|278.2|275.4|0
1642126690000|2022-01-14 02:18:10|278.06|275.26|278.2|275.4|278.2|275.4|278.06|275.26|0
1642126700000|2022-01-14 02:18:20|278.34|275.54|278.34|275.54|278.49|275.69|278.34|275.54|0
1642126710000|2022-01-14 02:18:30|278.42|275.62|278.2|275.4|278.42|275.62|278.2|275.4|0
1642126720000|2022-01-14 02:18:40|278.34|275.54|278.34|275.54|278.34|275.54|278.2|275.4|0
1642126730000|2022-01-14 02:18:50|278.28|275.48|278.49|275.69|278.49|275.69|278.2|275.4|0
1642126740000|2022-01-14 02:19:00|278.34|275.54|278.42|275.62|278.42|275.62|278.34|275.54|0
1642126750000|2022-01-14 02:19:10|278.49|275.69|278.49|275.69|278.63|275.83|278.49|275.69|0
1642126760000|2022-01-14 02:19:20|278.42|275.62|278.48|275.68|278.48|275.68|278.42|275.62|0
1642126780000|2022-01-14 02:19:40|278.42|275.62|278.48|275.68|278.48|275.68|278.42|275.62|0
1642126790000|2022-01-14 02:19:50|279.05|276.25|279.05|276.25|279.05|276.25|278.91|276.11|0
1642126800000|2022-01-14 02:20:00|279.19|276.39|278.63|275.83|279.19|276.39|278.63|275.83|0
1642126810000|2022-01-14 02:20:10|278.56|275.76|278.48|275.68|278.56|275.76|278.34|275.54|0
1642126820000|2022-01-14 02:20:20|278.63|275.83|278.63|275.83|278.63|275.83|278.48|275.68|0
1642126830000|2022-01-14 02:20:30|278.48|275.68|278.56|275.76|278.56|275.76|278.48|275.68|0
1642126840000|2022-01-14 02:20:40|278.48|275.68|278.63|275.83|278.63|275.83|278.48|275.68|0
1642126850000|2022-01-14 02:20:50|278.77|275.97|278.7|275.9|278.77|275.97|278.7|275.9|0
1642126860000|2022-01-14 02:21:00|278.63|275.83|278.42|275.62|278.63|275.83|278.42|275.62|0
1642126870000|2022-01-14 02:21:10|278.48|275.68|278.06|275.26|278.48|275.68|278.06|275.26|0
1642126880000|2022-01-14 02:21:20|278.2|275.4|278.13|275.33|278.2|275.4|278.13|275.33|0
1642126890000|2022-01-14 02:21:30|278.06|275.26|278.06|275.26|278.06|275.26|278.06|275.26|0
1642126900000|2022-01-14 02:21:40|277.92|275.12|277.92|275.12|278.06|275.26|277.92|275.12|0
1642126910000|2022-01-14 02:21:50|277.78|274.98|277.78|274.98|277.92|275.12|277.78|274.98|0
1642126920000|2022-01-14 02:22:00|277.64|274.84|277.5|274.7|277.64|274.84|277.5|274.7|0
1642126930000|2022-01-14 02:22:10|277.43|274.63|277.5|274.7|277.5|274.7|277.43|274.63|0
1642126940000|2022-01-14 02:22:20|277.36|274.56|277.36|274.56|277.36|274.56|277.22|274.42|0
1642126950000|2022-01-14 02:22:30|277.5|274.7|277.22|274.42|277.5|274.7|277.22|274.42|0
1642126970000|2022-01-14 02:22:50|277.29|274.49|277.29|274.49|277.29|274.49|277.29|274.49|0
1642126980000|2022-01-14 02:23:00|277.22|274.42|277.36|274.56|277.36|274.56|277.07|274.27|0
1642126990000|2022-01-14 02:23:10|277.29|274.49|277.64|274.84|277.64|274.84|277.29|274.49|0
1642127000000|2022-01-14 02:23:20|277.5|274.7|277.5|274.7|277.5|274.7|277.36|274.56|0
1642127020000|2022-01-14 02:23:40|277.36|274.56|277.64|274.84|277.64|274.84|277.36|274.56|0
1642127030000|2022-01-14 02:23:50|277.57|274.77|277.78|274.98|277.78|274.98|277.57|274.77|0
1642127040000|2022-01-14 02:24:00|277.71|274.91|277.71|274.91|277.71|274.91|277.71|274.91|0
1642127050000|2022-01-14 02:24:10|277.78|274.98|277.64|274.84|277.78|274.98|277.36|274.56|0
1642127060000|2022-01-14 02:24:20|277.43|274.63|277.5|274.7|277.5|274.7|277.36|274.56|0
1642127070000|2022-01-14 02:24:30|277.64|274.84|277.78|274.98|277.78|274.98|277.64|274.84|0
1642127080000|2022-01-14 02:24:40|277.92|275.12|277.92|275.12|278.06|275.26|277.92|275.12|0
1642127090000|2022-01-14 02:24:50|277.78|274.98|277.92|275.12|277.92|275.12|277.78|274.98|0
1642127100000|2022-01-14 02:25:00|277.78|274.98|278.06|275.26|278.06|275.26|277.78|274.98|0
1642127110000|2022-01-14 02:25:10|277.78|274.98|277.92|275.12|277.92|275.12|277.78|274.98|0
1642127120000|2022-01-14 02:25:20|277.78|274.98|277.64|274.84|277.92|275.12|277.64|274.84|0
1642127130000|2022-01-14 02:25:30|277.5|274.7|277.5|274.7|277.5|274.7|277.36|274.56|0
1642127140000|2022-01-14 02:25:40|277.64|274.84|278.23|275.43|278.3|275.5|277.64|274.84|0
1642127150000|2022-01-14 02:25:50|278.09|275.29|278.3|275.5|278.3|275.5|278.09|275.29|0
1642127160000|2022-01-14 02:26:00|278.23|275.43|278.09|275.29|278.23|275.43|278.09|275.29|0
1642127170000|2022-01-14 02:26:10|278.02|275.22|278.09|275.29|278.09|275.29|278.02|275.22|0
1642127180000|2022-01-14 02:26:20|278.23|275.43|278.37|275.57|278.37|275.57|278.23|275.43|0
1642127190000|2022-01-14 02:26:30|278.23|275.43|278.37|275.57|278.37|275.57|278.23|275.43|0
1642127200000|2022-01-14 02:26:40|278.51|275.71|278.37|275.57|278.51|275.71|278.37|275.57|0
1642127210000|2022-01-14 02:26:50|278.51|275.71|278.51|275.71|278.51|275.71|278.44|275.64|0
1642127220000|2022-01-14 02:27:00|278.37|275.57|278.09|275.29|278.37|275.57|278.09|275.29|0
1642127230000|2022-01-14 02:27:10|277.81|275.01|277.88|275.08|277.88|275.08|277.81|275.01|0
1642127240000|2022-01-14 02:27:20|277.95|275.15|277.88|275.08|277.95|275.15|277.88|275.08|0
1642127250000|2022-01-14 02:27:30|277.81|275.01|277.81|275.01|277.81|275.01|277.81|275.01|0
1642127260000|2022-01-14 02:27:40|277.88|275.08|277.74|274.94|277.88|275.08|277.74|274.94|0
1642127270000|2022-01-14 02:27:50|277.88|275.08|277.95|275.15|277.95|275.15|277.81|275.01|0
1642127280000|2022-01-14 02:28:00|277.88|275.08|277.95|275.15|277.95|275.15|277.88|275.08|0
1642127290000|2022-01-14 02:28:10|277.88|275.08|277.81|275.01|277.95|275.15|277.81|275.01|0
1642127300000|2022-01-14 02:28:20|277.67|274.87|277.67|274.87|277.67|274.87|277.67|274.87|0
1642127310000|2022-01-14 02:28:30|277.74|274.94|277.67|274.87|277.74|274.94|277.67|274.87|0
1642127320000|2022-01-14 02:28:40|277.81|275.01|277.67|274.87|277.81|275.01|277.67|274.87|0
1642127330000|2022-01-14 02:28:50|277.81|275.01|277.81|275.01|277.81|275.01|277.81|275.01|0
1642127350000|2022-01-14 02:29:10|277.67|274.87|277.67|274.87|277.67|274.87|277.67|274.87|0
1642127360000|2022-01-14 02:29:20|277.53|274.73|277.53|274.73|277.67|274.87|277.53|274.73|0
1642127370000|2022-01-14 02:29:30|277.39|274.59|277.39|274.59|277.39|274.59|277.18|274.38|0
1642127380000|2022-01-14 02:29:40|277.53|274.73|277.39|274.59|277.53|274.73|277.39|274.59|0
1642127390000|2022-01-14 02:29:50|277.38|274.58|277.38|274.58|277.38|274.58|277.38|274.58|0
1642127400000|2022-01-14 02:30:00|277.24|274.44|276.82|274.02|277.24|274.44|276.82|274.02|0
1642127410000|2022-01-14 02:30:10|276.54|273.74|276.4|273.6|276.68|273.88|276.4|273.6|0
1642127420000|2022-01-14 02:30:20|276.26|273.46|276.12|273.32|276.26|273.46|276.12|273.32|0
1642127430000|2022-01-14 02:30:30|276.26|273.46|276.4|273.6|276.4|273.6|276.26|273.46|0
1642127440000|2022-01-14 02:30:40|276.26|273.46|276.4|273.6|276.4|273.6|276.26|273.46|0
1642127450000|2022-01-14 02:30:50|276.26|273.46|276.4|273.6|276.4|273.6|276.26|273.46|0
1642127460000|2022-01-14 02:31:00|276.26|273.46|276.26|273.46|276.26|273.46|276.26|273.46|0
1642127470000|2022-01-14 02:31:10|276.12|273.32|276.4|273.6|276.4|273.6|276.12|273.32|0
1642127480000|2022-01-14 02:31:20|276.26|273.46|276.4|273.6|276.4|273.6|276.26|273.46|0
1642127490000|2022-01-14 02:31:30|276.26|273.46|276.26|273.46|276.26|273.46|276.26|273.46|0
1642127500000|2022-01-14 02:31:40|276.4|273.6|276.26|273.46|276.4|273.6|276.26|273.46|0
1642127510000|2022-01-14 02:31:50|276.12|273.32|276.12|273.32|276.12|273.32|276.05|273.25|0
1642127520000|2022-01-14 02:32:00|276.26|273.46|276.4|273.6|276.4|273.6|276.26|273.46|0
1642127530000|2022-01-14 02:32:10|276.26|273.46|276.4|273.6|276.4|273.6|276.26|273.46|0
1642127540000|2022-01-14 02:32:20|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1642127550000|2022-01-14 02:32:30|276.62|273.82|276.76|273.96|276.76|273.96|276.62|273.82|0
1642127560000|2022-01-14 02:32:40|277.04|274.24|277.11|274.31|277.11|274.31|277.04|274.24|0
1642127570000|2022-01-14 02:32:50|277.04|274.24|277.04|274.24|277.04|274.24|277.04|274.24|0
1642127580000|2022-01-14 02:33:00|276.9|274.1|276.9|274.1|276.9|274.1|276.9|274.1|0
1642127590000|2022-01-14 02:33:10|277.04|274.24|276.97|274.17|277.04|274.24|276.97|274.17|0
1642127600000|2022-01-14 02:33:20|276.9|274.1|276.62|273.82|276.9|274.1|276.62|273.82|0
1642127610000|2022-01-14 02:33:30|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1642127620000|2022-01-14 02:33:40|276.62|273.82|276.76|273.96|276.76|273.96|276.62|273.82|0
1642127630000|2022-01-14 02:33:50|276.62|273.82|276.62|273.82|276.76|273.96|276.62|273.82|0
1642127640000|2022-01-14 02:34:00|276.76|273.96|276.76|273.96|276.76|273.96|276.62|273.82|0
1642127650000|2022-01-14 02:34:10|276.97|274.17|276.9|274.1|276.97|274.17|276.9|274.1|0
1642127660000|2022-01-14 02:34:20|277.04|274.24|276.9|274.1|277.18|274.38|276.9|274.1|0
1642127670000|2022-01-14 02:34:30|277.04|274.24|276.76|273.96|277.04|274.24|276.76|273.96|0
1642127680000|2022-01-14 02:34:40|276.9|274.1|276.62|273.82|276.9|274.1|276.62|273.82|0
1642127690000|2022-01-14 02:34:50|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1642127700000|2022-01-14 02:35:00|276.62|273.82|276.62|273.82|276.62|273.82|276.48|273.68|0
1642127710000|2022-01-14 02:35:10|276.48|273.68|276.48|273.68|276.48|273.68|276.48|273.68|0
1642127720000|2022-01-14 02:35:20|276.62|273.82|276.48|273.68|276.62|273.82|276.48|273.68|0
1642127730000|2022-01-14 02:35:30|276.55|273.75|276.48|273.68|276.55|273.75|276.48|273.68|0
1642127740000|2022-01-14 02:35:40|276.41|273.61|276.48|273.68|276.48|273.68|276.34|273.54|0
1642127750000|2022-01-14 02:35:50|276.27|273.47|276.34|273.54|276.34|273.54|276.2|273.4|0
1642127760000|2022-01-14 02:36:00|276.27|273.47|276.34|273.54|276.34|273.54|276.2|273.4|0
1642127770000|2022-01-14 02:36:10|276.27|273.47|276.34|273.54|276.34|273.54|276.27|273.47|0
1642127780000|2022-01-14 02:36:20|276.2|273.4|276.34|273.54|276.34|273.54|276.2|273.4|0
1642127800000|2022-01-14 02:36:40|276.27|273.47|276.27|273.47|276.27|273.47|276.27|273.47|0
1642127810000|2022-01-14 02:36:50|276.34|273.54|276.27|273.47|276.34|273.54|276.2|273.4|0
1642127820000|2022-01-14 02:37:00|276.34|273.54|276.34|273.54|276.34|273.54|276.2|273.4|0
1642127830000|2022-01-14 02:37:10|276.2|273.4|276.27|273.47|276.34|273.54|276.2|273.4|0
1642127840000|2022-01-14 02:37:20|276.2|273.4|276.34|273.54|276.34|273.54|276.2|273.4|0
1642127850000|2022-01-14 02:37:30|276.2|273.4|276.13|273.33|276.2|273.4|276.13|273.33|0
1642127860000|2022-01-14 02:37:40|276.2|273.4|276.2|273.4|276.2|273.4|276.2|273.4|0
1642127870000|2022-01-14 02:37:50|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1642127880000|2022-01-14 02:38:00|276.27|273.47|276.2|273.4|276.27|273.47|276.2|273.4|0
1642127890000|2022-01-14 02:38:10|276.27|273.47|276.34|273.54|276.34|273.54|276.27|273.47|0
1642127900000|2022-01-14 02:38:20|276.48|273.68|276.55|273.75|276.62|273.82|276.48|273.68|0
1642127910000|2022-01-14 02:38:30|276.48|273.68|276.62|273.82|276.62|273.82|276.48|273.68|0
1642127920000|2022-01-14 02:38:40|276.48|273.68|276.48|273.68|276.48|273.68|276.34|273.54|0
1642127930000|2022-01-14 02:38:50|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1642127940000|2022-01-14 02:39:00|276.48|273.68|276.48|273.68|276.62|273.82|276.48|273.68|0
1642127950000|2022-01-14 02:39:10|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1642127960000|2022-01-14 02:39:20|276.48|273.68|276.48|273.68|276.48|273.68|276.48|273.68|0
1642127970000|2022-01-14 02:39:30|276.34|273.54|276.2|273.4|276.34|273.54|276.2|273.4|0
1642127980000|2022-01-14 02:39:40|276.34|273.54|276.41|273.61|276.41|273.61|276.34|273.54|0
1642127990000|2022-01-14 02:39:50|276.34|273.54|276.06|273.26|276.34|273.54|276.06|273.26|0
1642128000000|2022-01-14 02:40:00|275.78|272.98|275.64|272.84|275.78|272.98|275.5|272.7|0
1642128010000|2022-01-14 02:40:10|275.5|272.7|275.5|272.7|275.5|272.7|275.36|272.56|0
1642128020000|2022-01-14 02:40:20|275.43|272.63|275.87|273.07|275.87|273.07|275.43|272.63|0
1642128030000|2022-01-14 02:40:30|275.4|272.6|275.4|272.6|275.4|272.6|275.4|272.6|0
1642128060000|2022-01-14 02:41:00|275.26|272.46|275.26|272.46|275.26|272.46|275.26|272.46|0
1642128070000|2022-01-14 02:41:10|275.12|272.32|275.12|272.32|275.12|272.32|275.12|272.32|0
1642128080000|2022-01-14 02:41:20|275.19|272.39|275.19|272.39|275.19|272.39|275.19|272.39|0
1642128090000|2022-01-14 02:41:30|275.12|272.32|275.12|272.32|275.26|272.46|275.12|272.32|0
1642128100000|2022-01-14 02:41:40|275.05|272.25|274.98|272.18|275.05|272.25|274.98|272.18|0
1642128120000|2022-01-14 02:42:00|274.84|272.04|275.26|272.46|275.26|272.46|274.84|272.04|0
1642128140000|2022-01-14 02:42:20|275.12|272.32|275.26|272.46|275.26|272.46|275.12|272.32|0
1642128150000|2022-01-14 02:42:30|275.12|272.32|275.12|272.32|275.12|272.32|275.12|272.32|0
1642128160000|2022-01-14 02:42:40|275.19|272.39|275.19|272.39|275.26|272.46|275.12|272.32|0
1642128170000|2022-01-14 02:42:50|275.12|272.32|275.26|272.46|275.26|272.46|275.12|272.32|0
1642128180000|2022-01-14 02:43:00|275.19|272.39|275.12|272.32|275.19|272.39|275.12|272.32|0
1642128190000|2022-01-14 02:43:10|275.26|272.46|275.26|272.46|275.26|272.46|275.26|272.46|0
1642128200000|2022-01-14 02:43:20|275.19|272.39|275.26|272.46|275.26|272.46|275.19|272.39|0
1642128210000|2022-01-14 02:43:30|275.12|272.32|275.12|272.32|275.12|272.32|275.12|272.32|0
1642128220000|2022-01-14 02:43:40|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1642128230000|2022-01-14 02:43:50|274.56|271.76|274.7|271.9|274.7|271.9|274.56|271.76|0
1642128240000|2022-01-14 02:44:00|274.84|272.04|274.98|272.18|274.98|272.18|274.84|272.04|0
1642128250000|2022-01-14 02:44:10|274.84|272.04|274.63|271.83|274.84|272.04|274.63|271.83|0
1642128260000|2022-01-14 02:44:20|274.7|271.9|274.56|271.76|274.7|271.9|274.56|271.76|0
1642128290000|2022-01-14 02:44:50|274.42|271.62|274.49|271.69|274.49|271.69|274.42|271.62|0
1642128300000|2022-01-14 02:45:00|274.56|271.76|274.42|271.62|274.56|271.76|274.42|271.62|0
1642128320000|2022-01-14 02:45:20|274.28|271.48|274.28|271.48|274.28|271.48|274.14|271.34|0
1642128330000|2022-01-14 02:45:30|274.42|271.62|274.56|271.76|274.56|271.76|274.42|271.62|0
1642128340000|2022-01-14 02:45:40|274.42|271.62|274.42|271.62|274.42|271.62|274.42|271.62|0
1642128360000|2022-01-14 02:46:00|274.56|271.76|274.42|271.62|274.56|271.76|274.42|271.62|0
1642128370000|2022-01-14 02:46:10|274.56|271.76|274.84|272.04|274.84|272.04|274.56|271.76|0
1642128380000|2022-01-14 02:46:20|274.7|271.9|274.84|272.04|274.84|272.04|274.7|271.9|0
1642128400000|2022-01-14 02:46:40|274.98|272.18|274.91|272.11|275.05|272.25|274.91|272.11|0
1642128410000|2022-01-14 02:46:50|274.84|272.04|274.84|272.04|274.84|272.04|274.77|271.97|0
1642128420000|2022-01-14 02:47:00|274.98|272.18|274.98|272.18|274.98|272.18|274.84|272.04|0
1642128430000|2022-01-14 02:47:10|274.84|272.04|274.98|272.18|274.98|272.18|274.84|272.04|0
1642128450000|2022-01-14 02:47:30|274.84|272.04|274.98|272.18|274.98|272.18|274.84|272.04|0
1642128460000|2022-01-14 02:47:40|275.12|272.32|274.98|272.18|275.12|272.32|274.98|272.18|0
1642128480000|2022-01-14 02:48:00|274.84|272.04|274.98|272.18|274.98|272.18|274.84|272.04|0
1642128490000|2022-01-14 02:48:10|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1642128500000|2022-01-14 02:48:20|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1642128530000|2022-01-14 02:48:50|275.39|272.59|275.39|272.59|275.39|272.59|275.39|272.59|0
1642128540000|2022-01-14 02:49:00|275.25|272.45|275.53|272.73|275.53|272.73|275.25|272.45|0
1642128550000|2022-01-14 02:49:10|275.47|272.67|275.53|272.73|275.53|272.73|275.47|272.67|0
1642128570000|2022-01-14 02:49:30|275.39|272.59|275.39|272.59|275.39|272.59|275.25|272.45|0
1642128590000|2022-01-14 02:49:50|275.53|272.73|275.53|272.73|275.53|272.73|275.53|272.73|0
1642128600000|2022-01-14 02:50:00|275.39|272.59|275.25|272.45|275.39|272.59|275.25|272.45|0
1642128610000|2022-01-14 02:50:10|275.11|272.31|275.05|272.25|275.11|272.31|275.05|272.25|0
1642128620000|2022-01-14 02:50:20|275.11|272.31|274.97|272.17|275.11|272.31|274.97|272.17|0
1642128630000|2022-01-14 02:50:30|274.83|272.03|274.97|272.17|274.97|272.17|274.83|272.03|0
1642128640000|2022-01-14 02:50:40|275.11|272.31|274.97|272.17|275.11|272.31|274.97|272.17|0
1642128660000|2022-01-14 02:51:00|275.11|272.31|275.05|272.25|275.11|272.31|275.05|272.25|0
1642128670000|2022-01-14 02:51:10|274.97|272.17|274.91|272.11|274.97|272.17|274.83|272.03|0
1642128680000|2022-01-14 02:51:20|274.97|272.17|274.83|272.03|274.97|272.17|274.83|272.03|0
1642128690000|2022-01-14 02:51:30|274.97|272.17|274.97|272.17|275.05|272.25|274.97|272.17|0
1642128700000|2022-01-14 02:51:40|275.11|272.31|275.25|272.45|275.25|272.45|275.11|272.31|0
1642128710000|2022-01-14 02:51:50|275.05|272.25|275.11|272.31|275.11|272.31|274.97|272.17|0
1642128720000|2022-01-14 02:52:00|274.83|272.03|274.97|272.17|274.97|272.17|274.83|272.03|0
1642128730000|2022-01-14 02:52:10|274.91|272.11|274.91|272.11|274.91|272.11|274.83|272.03|0
1642128740000|2022-01-14 02:52:20|274.83|272.03|274.97|272.17|274.97|272.17|274.83|272.03|0
1642128750000|2022-01-14 02:52:30|274.83|272.03|274.83|272.03|274.83|272.03|274.83|272.03|0
1642128760000|2022-01-14 02:52:40|274.97|272.17|275.05|272.25|275.05|272.25|274.97|272.17|0
1642128770000|2022-01-14 02:52:50|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1642128780000|2022-01-14 02:53:00|275.19|272.39|275.19|272.39|275.19|272.39|275.19|272.39|0
1642128790000|2022-01-14 02:53:10|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1642128800000|2022-01-14 02:53:20|275.05|272.25|274.97|272.17|275.05|272.25|274.97|272.17|0
1642128810000|2022-01-14 02:53:30|274.83|272.03|274.69|271.89|274.83|272.03|274.69|271.89|0
1642128820000|2022-01-14 02:53:40|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1642128840000|2022-01-14 02:54:00|274.41|271.61|274.55|271.75|274.55|271.75|274.41|271.61|0
1642128850000|2022-01-14 02:54:10|274.49|271.69|274.55|271.75|274.55|271.75|274.49|271.69|0
1642128860000|2022-01-14 02:54:20|274.69|271.89|274.69|271.89|274.69|271.89|274.63|271.83|0
1642128880000|2022-01-14 02:54:40|274.83|272.03|274.97|272.17|274.97|272.17|274.83|272.03|0
1642128890000|2022-01-14 02:54:50|275.04|272.24|274.83|272.03|275.11|272.31|274.83|272.03|0
1642128900000|2022-01-14 02:55:00|274.69|271.89|274.83|272.03|274.83|272.03|274.69|271.89|0
1642128920000|2022-01-14 02:55:20|274.69|271.89|274.83|272.03|274.83|272.03|274.69|271.89|0
1642128930000|2022-01-14 02:55:30|274.69|271.89|274.69|271.89|274.69|271.89|274.69|271.89|0
1642128940000|2022-01-14 02:55:40|274.55|271.75|274.35|271.55|274.55|271.75|274.35|271.55|0
1642128950000|2022-01-14 02:55:50|274.14|271.34|274.21|271.41|274.27|271.47|274.14|271.34|0
1642128960000|2022-01-14 02:56:00|274.27|271.47|274.21|271.41|274.27|271.47|274.21|271.41|0
1642128970000|2022-01-14 02:56:10|274.27|271.47|274.41|271.61|274.41|271.61|274.27|271.47|0
1642128980000|2022-01-14 02:56:20|274.55|271.75|274.69|271.89|274.69|271.89|274.55|271.75|0
1642128990000|2022-01-14 02:56:30|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1642129000000|2022-01-14 02:56:40|274.55|271.75|274.27|271.47|274.55|271.75|274.27|271.47|0
1642129020000|2022-01-14 02:57:00|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1642129030000|2022-01-14 02:57:10|274.27|271.47|274.49|271.69|274.49|271.69|274.27|271.47|0
1642129040000|2022-01-14 02:57:20|274.41|271.61|274.27|271.47|274.41|271.61|274.27|271.47|0
1642129050000|2022-01-14 02:57:30|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1642129080000|2022-01-14 02:58:00|274.35|271.55|274.13|271.33|274.35|271.55|274.13|271.33|0
1642129090000|2022-01-14 02:58:10|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1642129100000|2022-01-14 02:58:20|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1642129110000|2022-01-14 02:58:30|274.13|271.33|274.07|271.27|274.13|271.33|274.07|271.27|0
1642129120000|2022-01-14 02:58:40|273.99|271.19|274.27|271.47|274.27|271.47|273.99|271.19|0
1642129130000|2022-01-14 02:58:50|274.13|271.33|274.21|271.41|274.21|271.41|274.13|271.33|0
1642129140000|2022-01-14 02:59:00|274.27|271.47|274.13|271.33|274.27|271.47|273.99|271.19|0
1642129150000|2022-01-14 02:59:10|274.27|271.47|274.27|271.47|274.27|271.47|274.27|271.47|0
1642129160000|2022-01-14 02:59:20|274.13|271.33|274.13|271.33|274.13|271.33|274.07|271.27|0
1642129180000|2022-01-14 02:59:40|274.27|271.47|274.27|271.47|274.27|271.47|274.13|271.33|0
1642129190000|2022-01-14 02:59:50|274.13|271.33|273.85|271.05|274.13|271.33|273.85|271.05|0
1642129200000|2022-01-14 03:00:00|273.99|271.19|274.13|271.33|274.13|271.33|273.85|271.05|0
1642129210000|2022-01-14 03:00:10|274.07|271.27|274.13|271.33|274.13|271.33|274.07|271.27|0
1642129220000|2022-01-14 03:00:20|273.99|271.19|273.99|271.19|273.99|271.19|273.93|271.13|0
1642129230000|2022-01-14 03:00:30|273.93|271.13|273.85|271.05|273.93|271.13|273.85|271.05|0
1642129240000|2022-01-14 03:00:40|273.99|271.19|273.85|271.05|273.99|271.19|273.85|271.05|0
1642129270000|2022-01-14 03:01:10|273.71|270.91|273.99|271.19|273.99|271.19|273.71|270.91|0
1642129280000|2022-01-14 03:01:20|274.41|271.61|274.41|271.61|274.41|271.61|274.27|271.47|0
1642129290000|2022-01-14 03:01:30|274.34|271.54|274.27|271.47|274.34|271.54|274.27|271.47|0
1642129300000|2022-01-14 03:01:40|274.2|271.4|274.27|271.47|274.27|271.47|274.2|271.4|0
1642129310000|2022-01-14 03:01:50|274.13|271.33|274.13|271.33|274.13|271.33|274.13|271.33|0
1642129320000|2022-01-14 03:02:00|274.2|271.4|274.2|271.4|274.2|271.4|274.13|271.33|0
1642129330000|2022-01-14 03:02:10|274.27|271.47|274.2|271.4|274.27|271.47|274.13|271.33|0
1642129340000|2022-01-14 03:02:20|274.41|271.61|274.27|271.47|274.41|271.61|274.27|271.47|0
1642129350000|2022-01-14 03:02:30|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1642129360000|2022-01-14 03:02:40|274.55|271.75|274.69|271.89|274.69|271.89|274.55|271.75|0
1642129370000|2022-01-14 03:02:50|274.83|272.03|275.11|272.31|275.11|272.31|274.83|272.03|0
1642129380000|2022-01-14 03:03:00|275.18|272.38|275.53|272.73|275.53|272.73|275.18|272.38|0
1642129390000|2022-01-14 03:03:10|275.39|272.59|275.25|272.45|275.53|272.73|275.25|272.45|0
1642129400000|2022-01-14 03:03:20|275.39|272.59|275.39|272.59|275.39|272.59|275.25|272.45|0
1642129410000|2022-01-14 03:03:30|275.25|272.45|275.11|272.31|275.25|272.45|275.11|272.31|0
1642129420000|2022-01-14 03:03:40|275.25|272.45|275.11|272.31|275.25|272.45|275.11|272.31|0
1642129430000|2022-01-14 03:03:50|275.25|272.45|275.39|272.59|275.39|272.59|275.25|272.45|0
1642129440000|2022-01-14 03:04:00|275.25|272.45|275.11|272.31|275.25|272.45|275.11|272.31|0
1642129450000|2022-01-14 03:04:10|275.25|272.45|275.39|272.59|275.39|272.59|275.25|272.45|0
1642129460000|2022-01-14 03:04:20|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1642129470000|2022-01-14 03:04:30|275.39|272.59|275.25|272.45|275.39|272.59|275.25|272.45|0
1642129480000|2022-01-14 03:04:40|275.53|272.73|275.53|272.73|275.53|272.73|275.39|272.59|0
1642129490000|2022-01-14 03:04:50|275.39|272.59|275.46|272.66|275.46|272.66|275.39|272.59|0
1642129500000|2022-01-14 03:05:00|275.53|272.73|275.25|272.45|275.53|272.73|275.25|272.45|0
1642129510000|2022-01-14 03:05:10|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1642129520000|2022-01-14 03:05:20|274.97|272.17|274.97|272.17|274.97|272.17|274.97|272.17|0
1642129530000|2022-01-14 03:05:30|274.9|272.1|274.76|271.96|274.9|272.1|274.76|271.96|0
1642129540000|2022-01-14 03:05:40|274.69|271.89|274.97|272.17|275.11|272.31|274.69|271.89|0
1642129550000|2022-01-14 03:05:50|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1642129560000|2022-01-14 03:06:00|274.97|272.17|275.04|272.24|275.11|272.31|274.97|272.17|0
1642129570000|2022-01-14 03:06:10|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1642129580000|2022-01-14 03:06:20|275.25|272.45|275.04|272.24|275.25|272.45|274.97|272.17|0
1642129590000|2022-01-14 03:06:30|275.11|272.31|275.11|272.31|275.11|272.31|275.04|272.24|0
1642129600000|2022-01-14 03:06:40|274.97|272.17|274.97|272.17|274.97|272.17|274.97|272.17|0
1642129610000|2022-01-14 03:06:50|274.9|272.1|274.9|272.1|274.9|272.1|274.9|272.1|0
1642129620000|2022-01-14 03:07:00|274.83|272.03|274.69|271.89|274.83|272.03|274.69|271.89|0
1642129630000|2022-01-14 03:07:10|274.55|271.75|274.62|271.82|274.62|271.82|274.41|271.61|0
1642129640000|2022-01-14 03:07:20|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1642129650000|2022-01-14 03:07:30|274.48|271.68|274.55|271.75|274.55|271.75|274.41|271.61|0
1642129660000|2022-01-14 03:07:40|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1642129670000|2022-01-14 03:07:50|274.34|271.54|274.41|271.61|274.41|271.61|274.27|271.47|0
1642129680000|2022-01-14 03:08:00|274.55|271.75|274.55|271.75|274.55|271.75|274.41|271.61|0
1642129690000|2022-01-14 03:08:10|274.41|271.61|274.34|271.54|274.41|271.61|274.34|271.54|0
1642129700000|2022-01-14 03:08:20|274.27|271.47|274.48|271.68|274.55|271.75|274.27|271.47|0
1642129710000|2022-01-14 03:08:30|274.41|271.61|274.69|271.89|274.69|271.89|274.41|271.61|0
1642129720000|2022-01-14 03:08:40|274.55|271.75|274.55|271.75|274.55|271.75|274.55|271.75|0
1642129730000|2022-01-14 03:08:50|274.62|271.82|274.55|271.75|274.62|271.82|274.55|271.75|0
1642129740000|2022-01-14 03:09:00|274.62|271.82|274.55|271.75|274.62|271.82|274.48|271.68|0
1642129750000|2022-01-14 03:09:10|274.41|271.61|273.85|271.05|274.41|271.61|273.85|271.05|0
1642129760000|2022-01-14 03:09:20|273.71|270.91|272.88|270.08|273.71|270.91|272.88|270.08|0
1642129770000|2022-01-14 03:09:30|272.46|269.66|272.46|269.66|272.46|269.66|272.46|269.66|0
1642129780000|2022-01-14 03:09:40|272.6|269.8|272.95|270.15|272.95|270.15|272.6|269.8|0
1642129790000|2022-01-14 03:09:50|273.02|270.22|273.29|270.49|273.29|270.49|273.02|270.22|0
1642129800000|2022-01-14 03:10:00|273.43|270.63|273.23|270.43|273.43|270.63|273.23|270.43|0
1642129810000|2022-01-14 03:10:10|273.02|270.22|272.6|269.8|273.02|270.22|272.6|269.8|0
1642129820000|2022-01-14 03:10:20|272.74|269.94|272.88|270.08|272.88|270.08|272.67|269.87|0
1642129830000|2022-01-14 03:10:30|272.95|270.15|272.88|270.08|273.02|270.22|272.88|270.08|0
1642129840000|2022-01-14 03:10:40|273.02|270.22|273.02|270.22|273.02|270.22|272.88|270.08|0
1642129850000|2022-01-14 03:10:50|273.15|270.35|273.09|270.29|273.15|270.35|273.09|270.29|0
1642129860000|2022-01-14 03:11:00|273.29|270.49|273.29|270.49|273.29|270.49|273.15|270.35|0
1642129870000|2022-01-14 03:11:10|273.57|270.77|273.57|270.77|273.57|270.77|273.43|270.63|0
1642129880000|2022-01-14 03:11:20|273.71|270.91|273.71|270.91|273.71|270.91|273.64|270.84|0
1642129890000|2022-01-14 03:11:30|273.85|271.05|273.85|271.05|273.85|271.05|273.78|270.98|0
1642129900000|2022-01-14 03:11:40|273.99|271.19|274.13|271.33|274.13|271.33|273.85|271.05|0
1642129910000|2022-01-14 03:11:50|273.99|271.19|274.13|271.33|274.13|271.33|273.99|271.19|0
1642129920000|2022-01-14 03:12:00|274.06|271.26|274.13|271.33|274.13|271.33|273.99|271.19|0
1642129930000|2022-01-14 03:12:10|274.27|271.47|274.55|271.75|274.55|271.75|274.27|271.47|0
1642129940000|2022-01-14 03:12:20|274.41|271.61|274.55|271.75|274.55|271.75|274.41|271.61|0
1642129950000|2022-01-14 03:12:30|274.41|271.61|274.55|271.75|274.55|271.75|274.41|271.61|0
1642129960000|2022-01-14 03:12:40|274.41|271.61|274.55|271.75|274.55|271.75|274.41|271.61|0
1642129970000|2022-01-14 03:12:50|274.68|271.88|274.68|271.88|274.82|272.02|274.68|271.88|0
1642129980000|2022-01-14 03:13:00|274.55|271.75|274.55|271.75|274.68|271.88|274.55|271.75|0
1642129990000|2022-01-14 03:13:10|274.54|271.74|274.48|271.68|274.54|271.74|274.48|271.68|0
1642130000000|2022-01-14 03:13:20|274.41|271.61|274.41|271.61|274.41|271.61|274.2|271.4|0
1642130010000|2022-01-14 03:13:30|274.54|271.74|274.54|271.74|274.68|271.88|274.54|271.74|0
1642130020000|2022-01-14 03:13:40|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1642130030000|2022-01-14 03:13:50|274.54|271.74|274.54|271.74|274.54|271.74|274.54|271.74|0
1642130040000|2022-01-14 03:14:00|274.41|271.61|274.54|271.74|274.54|271.74|274.41|271.61|0
1642130050000|2022-01-14 03:14:10|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1642130060000|2022-01-14 03:14:20|274.4|271.6|274.54|271.74|274.54|271.74|274.4|271.6|0
1642130070000|2022-01-14 03:14:30|274.4|271.6|274.34|271.54|274.4|271.6|274.34|271.54|0
1642130080000|2022-01-14 03:14:40|274.4|271.6|274.4|271.6|274.4|271.6|274.34|271.54|0
1642130090000|2022-01-14 03:14:50|274.34|271.54|274.27|271.47|274.34|271.54|274.27|271.47|0
1642130100000|2022-01-14 03:15:00|274.4|271.6|274.34|271.54|274.54|271.74|274.34|271.54|0
1642130110000|2022-01-14 03:15:10|274.27|271.47|274.34|271.54|274.34|271.54|274.27|271.47|0
1642130120000|2022-01-14 03:15:20|274.27|271.47|274.4|271.6|274.4|271.6|274.27|271.47|0
1642130130000|2022-01-14 03:15:30|274.54|271.74|274.54|271.74|274.54|271.74|274.4|271.6|0
1642130140000|2022-01-14 03:15:40|274.62|271.82|274.76|271.96|274.76|271.96|274.62|271.82|0
1642130150000|2022-01-14 03:15:50|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1642130160000|2022-01-14 03:16:00|274.54|271.74|274.62|271.82|274.62|271.82|274.54|271.74|0
1642130170000|2022-01-14 03:16:10|274.54|271.74|274.54|271.74|274.54|271.74|274.54|271.74|0
1642130190000|2022-01-14 03:16:30|274.68|271.88|274.54|271.74|274.68|271.88|274.54|271.74|0
1642130200000|2022-01-14 03:16:40|274.62|271.82|274.54|271.74|274.62|271.82|274.54|271.74|0
1642130210000|2022-01-14 03:16:50|274.62|271.82|274.62|271.82|274.68|271.88|274.62|271.82|0
1642130220000|2022-01-14 03:17:00|274.68|271.88|274.54|271.74|274.68|271.88|274.54|271.74|0
1642130230000|2022-01-14 03:17:10|274.62|271.82|274.68|271.88|274.68|271.88|274.62|271.82|0
1642130240000|2022-01-14 03:17:20|274.76|271.96|274.68|271.88|274.76|271.96|274.54|271.74|0
1642130250000|2022-01-14 03:17:30|274.62|271.82|274.54|271.74|274.62|271.82|274.54|271.74|0
1642130260000|2022-01-14 03:17:40|274.26|271.46|274.4|271.6|274.4|271.6|274.26|271.46|0
1642130270000|2022-01-14 03:17:50|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1642130280000|2022-01-14 03:18:00|274.54|271.74|274.4|271.6|274.54|271.74|274.4|271.6|0
1642130290000|2022-01-14 03:18:10|274.54|271.74|274.75|271.95|274.75|271.95|274.54|271.74|0
1642130300000|2022-01-14 03:18:20|274.68|271.88|274.62|271.82|274.68|271.88|274.54|271.74|0
1642130310000|2022-01-14 03:18:30|274.54|271.74|274.54|271.74|274.68|271.88|274.54|271.74|0
1642130320000|2022-01-14 03:18:40|274.4|271.6|274.12|271.32|274.4|271.6|274.12|271.32|0
1642130330000|2022-01-14 03:18:50|274.2|271.4|273.98|271.18|274.2|271.4|273.98|271.18|0
1642130340000|2022-01-14 03:19:00|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1642130350000|2022-01-14 03:19:10|273.98|271.18|274.12|271.32|274.12|271.32|273.98|271.18|0
1642130370000|2022-01-14 03:19:30|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1642130380000|2022-01-14 03:19:40|274.06|271.26|274.12|271.32|274.12|271.32|273.98|271.18|0
1642130400000|2022-01-14 03:20:00|274.06|271.26|274.26|271.46|274.26|271.46|274.06|271.26|0
1642130410000|2022-01-14 03:20:10|274.4|271.6|274.4|271.6|274.4|271.6|274.34|271.54|0
1642130420000|2022-01-14 03:20:20|274.34|271.54|274.4|271.6|274.4|271.6|274.34|271.54|0
1642130430000|2022-01-14 03:20:30|274.26|271.46|274.34|271.54|274.34|271.54|274.26|271.46|0
1642130440000|2022-01-14 03:20:40|274.26|271.46|274.26|271.46|274.26|271.46|274.2|271.4|0
1642130450000|2022-01-14 03:20:50|274.12|271.32|273.84|271.04|274.12|271.32|273.84|271.04|0
1642130460000|2022-01-14 03:21:00|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1642130470000|2022-01-14 03:21:10|274.06|271.26|273.98|271.18|274.06|271.26|273.98|271.18|0
1642130480000|2022-01-14 03:21:20|274.06|271.26|274.12|271.32|274.12|271.32|274.06|271.26|0
1642130490000|2022-01-14 03:21:30|274.26|271.46|274.26|271.46|274.33|271.53|274.26|271.46|0
1642130500000|2022-01-14 03:21:40|274.4|271.6|274.4|271.6|274.4|271.6|274.26|271.46|0
1642130510000|2022-01-14 03:21:50|274.54|271.74|274.4|271.6|274.54|271.74|274.4|271.6|0
1642130520000|2022-01-14 03:22:00|274.54|271.74|274.68|271.88|274.68|271.88|274.54|271.74|0
1642130530000|2022-01-14 03:22:10|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1642130540000|2022-01-14 03:22:20|274.96|272.16|274.96|272.16|274.96|272.16|274.96|272.16|0
1642130560000|2022-01-14 03:22:40|274.82|272.02|274.75|271.95|274.82|272.02|274.75|271.95|0
1642130570000|2022-01-14 03:22:50|274.68|271.88|274.68|271.88|274.68|271.88|274.68|271.88|0
1642130590000|2022-01-14 03:23:10|274.75|271.95|274.89|272.09|274.89|272.09|274.75|271.95|0
1642130600000|2022-01-14 03:23:20|274.82|272.02|274.68|271.88|274.82|272.02|274.68|271.88|0
1642130610000|2022-01-14 03:23:30|274.61|271.81|274.26|271.46|274.61|271.81|274.26|271.46|0
1642130620000|2022-01-14 03:23:40|274.33|271.53|274.33|271.53|274.4|271.6|274.33|271.53|0
1642130630000|2022-01-14 03:23:50|274.4|271.6|274.26|271.46|274.4|271.6|274.12|271.32|0
1642130640000|2022-01-14 03:24:00|274.12|271.32|274.26|271.46|274.26|271.46|274.12|271.32|0
1642130650000|2022-01-14 03:24:10|274.19|271.39|274.12|271.32|274.19|271.39|274.12|271.32|0
1642130660000|2022-01-14 03:24:20|274.33|271.53|274.26|271.46|274.4|271.6|274.26|271.46|0
1642130680000|2022-01-14 03:24:40|274.4|271.6|274.33|271.53|274.4|271.6|274.26|271.46|0
1642130690000|2022-01-14 03:24:50|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1642130700000|2022-01-14 03:25:00|274.54|271.74|274.26|271.46|274.54|271.74|274.26|271.46|0
1642130710000|2022-01-14 03:25:10|274.12|271.32|273.98|271.18|274.12|271.32|273.98|271.18|0
1642130720000|2022-01-14 03:25:20|274.05|271.25|274.05|271.25|274.12|271.32|274.05|271.25|0
1642130730000|2022-01-14 03:25:30|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1642130740000|2022-01-14 03:25:40|274.05|271.25|274.05|271.25|274.05|271.25|274.05|271.25|0
1642130750000|2022-01-14 03:25:50|274.12|271.32|273.98|271.18|274.12|271.32|273.98|271.18|0
1642130760000|2022-01-14 03:26:00|273.84|271.04|273.98|271.18|273.98|271.18|273.84|271.04|0
1642130770000|2022-01-14 03:26:10|274.05|271.25|274.26|271.46|274.26|271.46|274.05|271.25|0
1642130780000|2022-01-14 03:26:20|274.4|271.6|274.26|271.46|274.4|271.6|274.26|271.46|0
1642130800000|2022-01-14 03:26:40|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1642130810000|2022-01-14 03:26:50|274.19|271.39|274.26|271.46|274.4|271.6|274.19|271.39|0
1642130820000|2022-01-14 03:27:00|274.19|271.39|274.26|271.46|274.26|271.46|274.12|271.32|0
1642130830000|2022-01-14 03:27:10|274.33|271.53|274.4|271.6|274.4|271.6|274.26|271.46|0
1642130840000|2022-01-14 03:27:20|274.33|271.53|274.26|271.46|274.4|271.6|274.26|271.46|0
1642130850000|2022-01-14 03:27:30|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1642130860000|2022-01-14 03:27:40|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1642130870000|2022-01-14 03:27:50|273.98|271.18|273.98|271.18|273.98|271.18|273.98|271.18|0
1642130880000|2022-01-14 03:28:00|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1642130890000|2022-01-14 03:28:10|274.19|271.39|274.4|271.6|274.4|271.6|274.19|271.39|0
1642130900000|2022-01-14 03:28:20|274.54|271.74|274.54|271.74|274.54|271.74|274.54|271.74|0
1642130910000|2022-01-14 03:28:30|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1642130920000|2022-01-14 03:28:40|274.54|271.74|274.54|271.74|274.54|271.74|274.54|271.74|0
1642130930000|2022-01-14 03:28:50|274.68|271.88|274.61|271.81|274.68|271.88|274.54|271.74|0
1642130940000|2022-01-14 03:29:00|274.68|271.88|274.68|271.88|274.68|271.88|274.61|271.81|0
1642130950000|2022-01-14 03:29:10|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1642130980000|2022-01-14 03:29:40|274.96|272.16|275.1|272.3|275.1|272.3|274.96|272.16|0
1642130990000|2022-01-14 03:29:50|274.96|272.16|275.1|272.3|275.1|272.3|274.96|272.16|0
1642131000000|2022-01-14 03:30:00|275.23|272.43|274.75|271.95|275.23|272.43|274.68|271.88|0
1642131010000|2022-01-14 03:30:10|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1642131020000|2022-01-14 03:30:20|274.96|272.16|274.82|272.02|274.96|272.16|274.82|272.02|0
1642131030000|2022-01-14 03:30:30|274.89|272.09|274.96|272.16|274.96|272.16|274.89|272.09|0
1642131040000|2022-01-14 03:30:40|275.03|272.23|275.09|272.29|275.09|272.29|274.96|272.16|0
1642131060000|2022-01-14 03:31:00|275.37|272.57|275.23|272.43|275.37|272.57|275.23|272.43|0
1642131070000|2022-01-14 03:31:10|275.09|272.29|275.23|272.43|275.23|272.43|275.09|272.29|0
1642131080000|2022-01-14 03:31:20|275.31|272.51|275.23|272.43|275.31|272.51|275.23|272.43|0
1642131090000|2022-01-14 03:31:30|275.09|272.29|275.09|272.29|275.23|272.43|275.09|272.29|0
1642131110000|2022-01-14 03:31:50|275.17|272.37|275.09|272.29|275.23|272.43|275.09|272.29|0
1642131120000|2022-01-14 03:32:00|275.23|272.43|275.51|272.71|275.51|272.71|275.23|272.43|0
1642131130000|2022-01-14 03:32:10|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1642131140000|2022-01-14 03:32:20|275.45|272.65|275.45|272.65|275.45|272.65|275.45|272.65|0
1642131150000|2022-01-14 03:32:30|275.37|272.57|275.51|272.71|275.51|272.71|275.37|272.57|0
1642131160000|2022-01-14 03:32:40|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1642131170000|2022-01-14 03:32:50|275.51|272.71|275.65|272.85|275.65|272.85|275.51|272.71|0
1642131180000|2022-01-14 03:33:00|275.79|272.99|275.79|272.99|275.93|273.13|275.79|272.99|0
1642131200000|2022-01-14 03:33:20|275.93|273.13|275.93|273.13|275.93|273.13|275.93|273.13|0
1642131210000|2022-01-14 03:33:30|276.07|273.27|276.21|273.41|276.21|273.41|276.07|273.27|0
1642131220000|2022-01-14 03:33:40|276.35|273.55|276.63|273.83|276.63|273.83|276.35|273.55|0
1642131230000|2022-01-14 03:33:50|276.35|273.55|276.21|273.41|276.35|273.55|276.21|273.41|0
1642131240000|2022-01-14 03:34:00|276.28|273.48|276.21|273.41|276.42|273.62|276.21|273.41|0
1642131250000|2022-01-14 03:34:10|276.28|273.48|276.42|273.62|276.49|273.69|276.28|273.48|0
1642131260000|2022-01-14 03:34:20|276.35|273.55|276.49|273.69|276.49|273.69|276.35|273.55|0
1642131270000|2022-01-14 03:34:30|276.35|273.55|276.21|273.41|276.35|273.55|276.21|273.41|0
1642131280000|2022-01-14 03:34:40|276.28|273.48|276.35|273.55|276.35|273.55|276.28|273.48|0
1642131290000|2022-01-14 03:34:50|276.21|273.41|276.14|273.34|276.28|273.48|276.14|273.34|0
1642131300000|2022-01-14 03:35:00|276|273.2|276.07|273.27|276.07|273.27|275.93|273.13|0
1642131310000|2022-01-14 03:35:10|276|273.2|275.93|273.13|276|273.2|275.93|273.13|0
1642131320000|2022-01-14 03:35:20|276.07|273.27|276|273.2|276.07|273.27|276|273.2|0
1642131330000|2022-01-14 03:35:30|276.07|273.27|276.07|273.27|276.07|273.27|276.07|273.27|0
1642131360000|2022-01-14 03:36:00|276.21|273.41|276.21|273.41|276.21|273.41|276.07|273.27|0
1642131370000|2022-01-14 03:36:10|276.35|273.55|276.07|273.27|276.35|273.55|276.07|273.27|0
1642131380000|2022-01-14 03:36:20|275.93|273.13|275.93|273.13|275.93|273.13|275.93|273.13|0
1642131410000|2022-01-14 03:36:50|275.86|273.06|275.86|273.06|275.86|273.06|275.86|273.06|0
1642131420000|2022-01-14 03:37:00|275.93|273.13|275.93|273.13|276.07|273.27|275.93|273.13|0
1642131440000|2022-01-14 03:37:20|276|273.2|276|273.2|276|273.2|276|273.2|0
1642131450000|2022-01-14 03:37:30|275.93|273.13|276.07|273.27|276.07|273.27|275.93|273.13|0
1642131460000|2022-01-14 03:37:40|275.93|273.13|275.93|273.13|275.93|273.13|275.93|273.13|0
1642131470000|2022-01-14 03:37:50|275.79|272.99|275.79|272.99|275.79|272.99|275.79|272.99|0
1642131480000|2022-01-14 03:38:00|275.86|273.06|275.93|273.13|275.93|273.13|275.86|273.06|0
1642131490000|2022-01-14 03:38:10|275.79|272.99|275.79|272.99|275.93|273.13|275.79|272.99|0
1642131510000|2022-01-14 03:38:30|275.93|273.13|275.79|272.99|275.93|273.13|275.79|272.99|0
1642131520000|2022-01-14 03:38:40|275.72|272.92|275.23|272.43|275.72|272.92|275.23|272.43|0
1642131530000|2022-01-14 03:38:50|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1642131540000|2022-01-14 03:39:00|275.23|272.43|275.37|272.57|275.37|272.57|275.23|272.43|0
1642131550000|2022-01-14 03:39:10|275.3|272.5|275.51|272.71|275.51|272.71|275.3|272.5|0
1642131560000|2022-01-14 03:39:20|275.72|272.92|275.65|272.85|275.72|272.92|275.65|272.85|0
1642131570000|2022-01-14 03:39:30|275.51|272.71|275.58|272.78|275.65|272.85|275.51|272.71|0
1642131580000|2022-01-14 03:39:40|275.65|272.85|275.65|272.85|275.65|272.85|275.51|272.71|0
1642131590000|2022-01-14 03:39:50|275.79|272.99|275.79|272.99|275.79|272.99|275.79|272.99|0
1642131600000|2022-01-14 03:40:00|275.65|272.85|275.93|273.13|275.93|273.13|275.65|272.85|0
1642131610000|2022-01-14 03:40:10|275.79|272.99|275.65|272.85|275.79|272.99|275.65|272.85|0
1642131620000|2022-01-14 03:40:20|275.72|272.92|275.72|272.92|275.79|272.99|275.72|272.92|0
1642131630000|2022-01-14 03:40:30|275.93|273.13|275.93|273.13|276|273.2|275.93|273.13|0
1642131640000|2022-01-14 03:40:40|276|273.2|275.93|273.13|276|273.2|275.93|273.13|0
1642131650000|2022-01-14 03:40:50|275.86|273.06|275.93|273.13|275.93|273.13|275.86|273.06|0
1642131660000|2022-01-14 03:41:00|276.07|273.27|276.14|273.34|276.14|273.34|276.07|273.27|0
1642131670000|2022-01-14 03:41:10|276.21|273.41|276.14|273.34|276.21|273.41|276.07|273.27|0
1642131680000|2022-01-14 03:41:20|276.07|273.27|276.35|273.55|276.35|273.55|276.07|273.27|0
1642131690000|2022-01-14 03:41:30|276.28|273.48|276.42|273.62|276.42|273.62|276.28|273.48|0
1642131700000|2022-01-14 03:41:40|276.49|273.69|276.35|273.55|276.49|273.69|276.35|273.55|0
1642131710000|2022-01-14 03:41:50|276.42|273.62|276.35|273.55|276.42|273.62|276.28|273.48|0
1642131720000|2022-01-14 03:42:00|276.28|273.48|276.21|273.41|276.28|273.48|276.21|273.41|0
1642131730000|2022-01-14 03:42:10|276.28|273.48|276.49|273.69|276.49|273.69|276.28|273.48|0
1642131740000|2022-01-14 03:42:20|276.77|273.97|276.63|273.83|276.77|273.97|276.63|273.83|0
1642131750000|2022-01-14 03:42:30|276.49|273.69|276.56|273.76|276.56|273.76|276.49|273.69|0
1642131760000|2022-01-14 03:42:40|276.63|273.83|276.63|273.83|276.63|273.83|276.63|273.83|0
1642131770000|2022-01-14 03:42:50|276.49|273.69|276.49|273.69|276.49|273.69|276.42|273.62|0
1642131780000|2022-01-14 03:43:00|276.42|273.62|276.63|273.83|276.63|273.83|276.35|273.55|0
1642131790000|2022-01-14 03:43:10|276.49|273.69|276.28|273.48|276.49|273.69|276.28|273.48|0
1642131800000|2022-01-14 03:43:20|276.35|273.55|276.35|273.55|276.42|273.62|276.35|273.55|0
1642131810000|2022-01-14 03:43:30|276.28|273.48|276.21|273.41|276.35|273.55|276.21|273.41|0
1642131820000|2022-01-14 03:43:40|276.49|273.69|276.63|273.83|276.7|273.9|276.49|273.69|0
1642131830000|2022-01-14 03:43:50|276.77|273.97|276.7|273.9|276.77|273.97|276.63|273.83|0
1642131840000|2022-01-14 03:44:00|276.77|273.97|276.7|273.9|276.77|273.97|276.7|273.9|0
1642131850000|2022-01-14 03:44:10|276.56|273.76|276.77|273.97|276.77|273.97|276.49|273.69|0
1642131860000|2022-01-14 03:44:20|276.91|274.11|276.91|274.11|276.91|274.11|276.84|274.04|0
1642131870000|2022-01-14 03:44:30|276.77|273.97|277.19|274.39|277.19|274.39|276.77|273.97|0
1642131880000|2022-01-14 03:44:40|277.05|274.25|277.05|274.25|277.19|274.39|277.05|274.25|0
1642131890000|2022-01-14 03:44:50|276.98|274.18|277.05|274.25|277.05|274.25|276.91|274.11|0
1642131900000|2022-01-14 03:45:00|276.98|274.18|277.19|274.39|277.19|274.39|276.98|274.18|0
1642131910000|2022-01-14 03:45:10|277.33|274.53|277.33|274.53|277.33|274.53|277.33|274.53|0
1642131920000|2022-01-14 03:45:20|277.26|274.46|277.19|274.39|277.33|274.53|277.19|274.39|0
1642131930000|2022-01-14 03:45:30|277.26|274.46|277.19|274.39|277.26|274.46|277.19|274.39|0
1642131940000|2022-01-14 03:45:40|277.05|274.25|277.05|274.25|277.05|274.25|277.05|274.25|0
1642131950000|2022-01-14 03:45:50|276.91|274.11|276.84|274.04|276.91|274.11|276.77|273.97|0
1642131960000|2022-01-14 03:46:00|276.91|274.11|276.91|274.11|276.91|274.11|276.91|274.11|0
1642131970000|2022-01-14 03:46:10|276.77|273.97|276.77|273.97|276.77|273.97|276.77|273.97|0
1642131980000|2022-01-14 03:46:20|276.63|273.83|276.49|273.69|276.63|273.83|276.49|273.69|0
1642131990000|2022-01-14 03:46:30|276.35|273.55|276.35|273.55|276.35|273.55|276.28|273.48|0
1642132000000|2022-01-14 03:46:40|276.49|273.69|276.35|273.55|276.49|273.69|276.28|273.48|0
1642132010000|2022-01-14 03:46:50|276.42|273.62|276.35|273.55|276.42|273.62|276.35|273.55|0
1642132020000|2022-01-14 03:47:00|276.49|273.69|276.35|273.55|276.49|273.69|276.35|273.55|0
1642132030000|2022-01-14 03:47:10|276.21|273.41|276.21|273.41|276.21|273.41|276.21|273.41|0
1642132050000|2022-01-14 03:47:30|276.35|273.55|276.49|273.69|276.49|273.69|276.35|273.55|0
1642132060000|2022-01-14 03:47:40|276.35|273.55|276.35|273.55|276.35|273.55|276.35|273.55|0
1642132070000|2022-01-14 03:47:50|276.49|273.69|276.63|273.83|276.63|273.83|276.49|273.69|0
1642132090000|2022-01-14 03:48:10|276.49|273.69|276.49|273.69|276.49|273.69|276.35|273.55|0
1642132110000|2022-01-14 03:48:30|276.34|273.54|276.49|273.69|276.49|273.69|276.34|273.54|0
1642132120000|2022-01-14 03:48:40|276.48|273.68|276.48|273.68|276.48|273.68|276.48|273.68|0
1642132130000|2022-01-14 03:48:50|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1642132140000|2022-01-14 03:49:00|276.2|273.4|276.2|273.4|276.2|273.4|276.2|273.4|0
1642132150000|2022-01-14 03:49:10|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1642132160000|2022-01-14 03:49:20|276.48|273.68|276.48|273.68|276.48|273.68|276.48|273.68|0
1642132170000|2022-01-14 03:49:30|276.42|273.62|276.48|273.68|276.48|273.68|276.42|273.62|0
1642132180000|2022-01-14 03:49:40|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1642132190000|2022-01-14 03:49:50|276.48|273.68|276.34|273.54|276.48|273.68|276.34|273.54|0
1642132200000|2022-01-14 03:50:00|276.28|273.48|276.28|273.48|276.28|273.48|276.28|273.48|0
1642132210000|2022-01-14 03:50:10|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1642132220000|2022-01-14 03:50:20|276.48|273.68|276.42|273.62|276.48|273.68|276.42|273.62|0
1642132230000|2022-01-14 03:50:30|276.48|273.68|276.62|273.82|276.62|273.82|276.48|273.68|0
1642132240000|2022-01-14 03:50:40|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1642132250000|2022-01-14 03:50:50|276.9|274.1|276.9|274.1|276.9|274.1|276.9|274.1|0
1642132260000|2022-01-14 03:51:00|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1642132270000|2022-01-14 03:51:10|276.9|274.1|276.76|273.96|276.9|274.1|276.76|273.96|0
1642132290000|2022-01-14 03:51:30|276.62|273.82|276.76|273.96|276.76|273.96|276.62|273.82|0
1642132320000|2022-01-14 03:52:00|276.7|273.9|276.62|273.82|276.7|273.9|276.62|273.82|0
1642132330000|2022-01-14 03:52:10|276.56|273.76|276.48|273.68|276.56|273.76|276.42|273.62|0
1642132340000|2022-01-14 03:52:20|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1642132350000|2022-01-14 03:52:30|276.76|273.96|276.84|274.04|276.84|274.04|276.76|273.96|0
1642132360000|2022-01-14 03:52:40|276.9|274.1|276.9|274.1|276.9|274.1|276.84|274.04|0
1642132380000|2022-01-14 03:53:00|276.76|273.96|276.84|274.04|276.9|274.1|276.76|273.96|0
1642132390000|2022-01-14 03:53:10|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1642132400000|2022-01-14 03:53:20|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1642132410000|2022-01-14 03:53:30|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1642132420000|2022-01-14 03:53:40|276.62|273.82|276.7|273.9|276.7|273.9|276.62|273.82|0
1642132430000|2022-01-14 03:53:50|276.62|273.82|276.62|273.82|276.62|273.82|276.62|273.82|0
1642132440000|2022-01-14 03:54:00|276.56|273.76|276.48|273.68|276.56|273.76|276.48|273.68|0
1642132450000|2022-01-14 03:54:10|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1642132480000|2022-01-14 03:54:40|276.48|273.68|276.48|273.68|276.62|273.82|276.48|273.68|0
1642132490000|2022-01-14 03:54:50|276.34|273.54|276.48|273.68|276.48|273.68|276.34|273.54|0
1642132500000|2022-01-14 03:55:00|276.41|273.61|276.2|273.4|276.41|273.61|276.2|273.4|0
1642132510000|2022-01-14 03:55:10|276.06|273.26|276.06|273.26|276.06|273.26|275.99|273.19|0
1642132520000|2022-01-14 03:55:20|275.92|273.12|275.92|273.12|275.92|273.12|275.92|273.12|0
1642132530000|2022-01-14 03:55:30|276.06|273.26|276.06|273.26|276.2|273.4|276.06|273.26|0
1642132540000|2022-01-14 03:55:40|276.13|273.33|276.06|273.26|276.2|273.4|276.06|273.26|0
1642132550000|2022-01-14 03:55:50|275.99|273.19|275.99|273.19|275.99|273.19|275.99|273.19|0
1642132560000|2022-01-14 03:56:00|275.92|273.12|275.78|272.98|275.92|273.12|275.78|272.98|0
1642132570000|2022-01-14 03:56:10|275.22|272.42|275.5|272.7|275.5|272.7|275.22|272.42|0
1642132580000|2022-01-14 03:56:20|275.43|272.63|275.22|272.42|275.43|272.63|274.94|272.14|0
1642132590000|2022-01-14 03:56:30|275.29|272.49|275.36|272.56|275.36|272.56|275.29|272.49|0
1642132600000|2022-01-14 03:56:40|275.29|272.49|275.36|272.56|275.36|272.56|275.29|272.49|0
1642132610000|2022-01-14 03:56:50|275.64|272.84|275.5|272.7|275.64|272.84|275.5|272.7|0
1642132620000|2022-01-14 03:57:00|275.57|272.77|275.57|272.77|275.57|272.77|275.57|272.77|0
1642132630000|2022-01-14 03:57:10|275.5|272.7|275.5|272.7|275.5|272.7|275.43|272.63|0
1642132640000|2022-01-14 03:57:20|275.43|272.63|275.5|272.7|275.5|272.7|275.43|272.63|0
1642132660000|2022-01-14 03:57:40|275.43|272.63|275.22|272.42|275.43|272.63|275.22|272.42|0
1642132670000|2022-01-14 03:57:50|275.5|272.7|275.36|272.56|275.5|272.7|275.36|272.56|0
1642132680000|2022-01-14 03:58:00|275.5|272.7|275.78|272.98|275.78|272.98|275.5|272.7|0
1642132690000|2022-01-14 03:58:10|275.71|272.91|275.78|272.98|275.78|272.98|275.71|272.91|0
1642132700000|2022-01-14 03:58:20|275.64|272.84|275.71|272.91|275.71|272.91|275.64|272.84|0
1642132710000|2022-01-14 03:58:30|275.78|272.98|275.78|272.98|275.78|272.98|275.78|272.98|0
1642132720000|2022-01-14 03:58:40|275.92|273.12|275.78|272.98|275.92|273.12|275.78|272.98|0
1642132740000|2022-01-14 03:59:00|275.71|272.91|275.64|272.84|275.71|272.91|275.64|272.84|0
1642132750000|2022-01-14 03:59:10|275.71|272.91|275.78|272.98|275.78|272.98|275.71|272.91|0
1642132770000|2022-01-14 03:59:30|275.64|272.84|275.64|272.84|275.64|272.84|275.64|272.84|0
1642132780000|2022-01-14 03:59:40|275.78|272.98|275.64|272.84|275.78|272.98|275.64|272.84|0
1642132790000|2022-01-14 03:59:50|275.78|272.98|275.78|272.98|275.78|272.98|275.78|272.98|0
1642132800000|2022-01-14 04:00:00|275.64|272.84|275.5|272.7|275.64|272.84|275.36|272.56|0
1642132810000|2022-01-14 04:00:10|275.43|272.63|275.08|272.28|275.43|272.63|275.08|272.28|0
1642132820000|2022-01-14 04:00:20|274.94|272.14|274.94|272.14|274.94|272.14|274.8|272|0
1642132830000|2022-01-14 04:00:30|275.08|272.28|274.94|272.14|275.08|272.28|274.8|272|0
1642132840000|2022-01-14 04:00:40|274.8|272|274.8|272|274.8|272|274.66|271.86|0
1642132850000|2022-01-14 04:00:50|274.66|271.86|274.52|271.72|274.66|271.86|274.52|271.72|0
1642132860000|2022-01-14 04:01:00|274.66|271.86|274.52|271.72|274.66|271.86|274.52|271.72|0
1642132870000|2022-01-14 04:01:10|274.66|271.86|274.52|271.72|274.66|271.86|274.52|271.72|0
1642132880000|2022-01-14 04:01:20|274.66|271.86|274.8|272|274.8|272|274.66|271.86|0
1642132890000|2022-01-14 04:01:30|274.66|271.86|274.66|271.86|274.66|271.86|274.66|271.86|0
1642132900000|2022-01-14 04:01:40|274.52|271.72|274.24|271.44|274.52|271.72|274.24|271.44|0
1642132910000|2022-01-14 04:01:50|273.96|271.16|274.1|271.3|274.1|271.3|273.9|271.1|0
1642132920000|2022-01-14 04:02:00|273.9|271.1|273.83|271.03|273.9|271.1|273.83|271.03|0
1642132930000|2022-01-14 04:02:10|273.69|270.89|274.38|271.58|274.38|271.58|273.69|270.89|0
1642132940000|2022-01-14 04:02:20|274.1|271.3|273.96|271.16|274.1|271.3|273.83|271.03|0
1642132950000|2022-01-14 04:02:30|273.83|271.03|273.83|271.03|273.96|271.16|273.83|271.03|0
1642132960000|2022-01-14 04:02:40|273.69|270.89|273.62|270.82|273.69|270.89|273.55|270.75|0
1642132970000|2022-01-14 04:02:50|273.55|270.75|273.27|270.47|273.55|270.75|273.27|270.47|0
1642132980000|2022-01-14 04:03:00|273.41|270.61|273.55|270.75|273.69|270.89|273.41|270.61|0
1642132990000|2022-01-14 04:03:10|273.96|271.16|273.96|271.16|273.96|271.16|273.82|271.02|0
1642133000000|2022-01-14 04:03:20|273.69|270.89|273.82|271.02|273.82|271.02|273.55|270.75|0
1642133010000|2022-01-14 04:03:30|273.96|271.16|273.82|271.02|273.96|271.16|273.82|271.02|0
1642133020000|2022-01-14 04:03:40|273.96|271.16|273.69|270.89|273.96|271.16|273.69|270.89|0
1642133030000|2022-01-14 04:03:50|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1642133040000|2022-01-14 04:04:00|273.96|271.16|273.82|271.02|273.96|271.16|273.82|271.02|0
1642133050000|2022-01-14 04:04:10|273.96|271.16|273.96|271.16|273.96|271.16|273.96|271.16|0
1642133060000|2022-01-14 04:04:20|274.04|271.24|274.04|271.24|274.04|271.24|273.96|271.16|0
1642133070000|2022-01-14 04:04:30|273.96|271.16|273.96|271.16|273.96|271.16|273.82|271.02|0
1642133090000|2022-01-14 04:04:50|273.9|271.1|273.82|271.02|273.96|271.16|273.82|271.02|0
1642133100000|2022-01-14 04:05:00|273.68|270.88|273.55|270.75|273.68|270.88|273.55|270.75|0
1642133110000|2022-01-14 04:05:10|273.48|270.68|273.55|270.75|273.55|270.75|273.48|270.68|0
1642133120000|2022-01-14 04:05:20|273.48|270.68|273.55|270.75|273.55|270.75|273.41|270.61|0
1642133130000|2022-01-14 04:05:30|273.41|270.61|273.55|270.75|273.55|270.75|273.41|270.61|0
1642133140000|2022-01-14 04:05:40|273.48|270.68|273.48|270.68|273.48|270.68|273.48|270.68|0
1642133150000|2022-01-14 04:05:50|273.41|270.61|273.06|270.26|273.41|270.61|273.06|270.26|0
1642133160000|2022-01-14 04:06:00|273.13|270.33|273.41|270.61|273.41|270.61|273.13|270.33|0
1642133170000|2022-01-14 04:06:10|273.27|270.47|273.13|270.33|273.27|270.47|273.13|270.33|0
1642133180000|2022-01-14 04:06:20|273.06|270.26|273.13|270.33|273.13|270.33|272.99|270.19|0
1642133190000|2022-01-14 04:06:30|273.06|270.26|272.57|269.77|273.13|270.33|272.57|269.77|0
1642133200000|2022-01-14 04:06:40|272.71|269.91|272.57|269.77|272.71|269.91|272.57|269.77|0
1642133210000|2022-01-14 04:06:50|272.71|269.91|272.71|269.91|272.71|269.91|272.71|269.91|0
1642133220000|2022-01-14 04:07:00|272.57|269.77|272.71|269.91|272.71|269.91|272.57|269.77|0
1642133230000|2022-01-14 04:07:10|272.78|269.98|272.85|270.05|272.85|270.05|272.78|269.98|0
1642133240000|2022-01-14 04:07:20|272.92|270.12|272.99|270.19|272.99|270.19|272.92|270.12|0
1642133250000|2022-01-14 04:07:30|272.85|270.05|272.85|270.05|272.85|270.05|272.71|269.91|0
1642133260000|2022-01-14 04:07:40|272.99|270.19|272.99|270.19|272.99|270.19|272.85|270.05|0
1642133270000|2022-01-14 04:07:50|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1642133280000|2022-01-14 04:08:00|272.78|269.98|272.92|270.12|272.92|270.12|272.78|269.98|0
1642133290000|2022-01-14 04:08:10|272.85|270.05|272.71|269.91|272.85|270.05|272.71|269.91|0
1642133300000|2022-01-14 04:08:20|272.78|269.98|272.71|269.91|272.85|270.05|272.71|269.91|0
1642133310000|2022-01-14 04:08:30|272.85|270.05|272.85|270.05|272.85|270.05|272.85|270.05|0
1642133320000|2022-01-14 04:08:40|272.78|269.98|272.43|269.63|272.78|269.98|272.43|269.63|0
1642133330000|2022-01-14 04:08:50|272.29|269.49|272.29|269.49|272.37|269.57|272.29|269.49|0
1642133340000|2022-01-14 04:09:00|272.15|269.35|272.29|269.49|272.29|269.49|272.15|269.35|0
1642133350000|2022-01-14 04:09:10|272.15|269.35|272.02|269.22|272.15|269.35|272.02|269.22|0
1642133360000|2022-01-14 04:09:20|272.15|269.35|272.29|269.49|272.29|269.49|272.15|269.35|0
1642133370000|2022-01-14 04:09:30|272.37|269.57|272.43|269.63|272.43|269.63|272.37|269.57|0
1642133400000|2022-01-14 04:10:00|272.15|269.35|272.29|269.49|272.29|269.49|272.09|269.29|0
1642133410000|2022-01-14 04:10:10|272.23|269.43|272.15|269.35|272.23|269.43|272.02|269.22|0
1642133420000|2022-01-14 04:10:20|272.02|269.22|272.15|269.35|272.15|269.35|272.02|269.22|0
1642133440000|2022-01-14 04:10:40|272.23|269.43|272.43|269.63|272.43|269.63|272.23|269.43|0
1642133450000|2022-01-14 04:10:50|272.29|269.49|272.29|269.49|272.29|269.49|272.15|269.35|0
1642133460000|2022-01-14 04:11:00|272.36|269.56|272.5|269.7|272.5|269.7|272.29|269.49|0
1642133470000|2022-01-14 04:11:10|272.43|269.63|272.36|269.56|272.43|269.63|272.29|269.49|0
1642133480000|2022-01-14 04:11:20|272.29|269.49|272.43|269.63|272.43|269.63|272.29|269.49|0
1642133490000|2022-01-14 04:11:30|272.36|269.56|272.43|269.63|272.43|269.63|272.36|269.56|0
1642133500000|2022-01-14 04:11:40|272.5|269.7|272.43|269.63|272.5|269.7|272.43|269.63|0
1642133510000|2022-01-14 04:11:50|272.36|269.56|272.36|269.56|272.36|269.56|272.36|269.56|0
1642133520000|2022-01-14 04:12:00|272.43|269.63|272.36|269.56|272.43|269.63|272.36|269.56|0
1642133530000|2022-01-14 04:12:10|272.43|269.63|272.36|269.56|272.43|269.63|272.36|269.56|0
1642133540000|2022-01-14 04:12:20|272.43|269.63|272.29|269.49|272.43|269.63|272.29|269.49|0
1642133550000|2022-01-14 04:12:30|272.43|269.63|272.43|269.63|272.43|269.63|272.43|269.63|0
1642133560000|2022-01-14 04:12:40|272.29|269.49|272.15|269.35|272.29|269.49|272.15|269.35|0
1642133570000|2022-01-14 04:12:50|271.88|269.08|271.88|269.08|271.88|269.08|271.74|268.94|0
1642133580000|2022-01-14 04:13:00|271.74|268.94|271.88|269.08|271.95|269.15|271.74|268.94|0
1642133590000|2022-01-14 04:13:10|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1642133600000|2022-01-14 04:13:20|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1642133620000|2022-01-14 04:13:40|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1642133630000|2022-01-14 04:13:50|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1642133640000|2022-01-14 04:14:00|272.01|269.21|272.15|269.35|272.15|269.35|272.01|269.21|0
1642133650000|2022-01-14 04:14:10|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1642133660000|2022-01-14 04:14:20|272.09|269.29|272.01|269.21|272.09|269.29|272.01|269.21|0
1642133670000|2022-01-14 04:14:30|272.09|269.29|272.29|269.49|272.29|269.49|272.09|269.29|0
1642133680000|2022-01-14 04:14:40|272.22|269.42|272.43|269.63|272.43|269.63|272.22|269.42|0
1642133690000|2022-01-14 04:14:50|272.29|269.49|272.29|269.49|272.29|269.49|272.29|269.49|0
1642133700000|2022-01-14 04:15:00|272.36|269.56|272.43|269.63|272.43|269.63|272.36|269.56|0
1642133710000|2022-01-14 04:15:10|272.29|269.49|272.29|269.49|272.29|269.49|272.29|269.49|0
1642133720000|2022-01-14 04:15:20|272.36|269.56|272.15|269.35|272.36|269.56|272.15|269.35|0
1642133730000|2022-01-14 04:15:30|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1642133740000|2022-01-14 04:15:40|272.29|269.49|272.29|269.49|272.36|269.56|272.29|269.49|0
1642133750000|2022-01-14 04:15:50|272.36|269.56|272.29|269.49|272.36|269.56|272.29|269.49|0
1642133760000|2022-01-14 04:16:00|272.22|269.42|272.29|269.49|272.29|269.49|272.22|269.42|0
1642133770000|2022-01-14 04:16:10|272.22|269.42|272.15|269.35|272.22|269.42|272.15|269.35|0
1642133780000|2022-01-14 04:16:20|272.29|269.49|272.15|269.35|272.29|269.49|272.15|269.35|0
1642133790000|2022-01-14 04:16:30|272.01|269.21|272.15|269.35|272.15|269.35|272.01|269.21|0
1642133800000|2022-01-14 04:16:40|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1642133810000|2022-01-14 04:16:50|272.15|269.35|272.29|269.49|272.29|269.49|272.15|269.35|0
1642133820000|2022-01-14 04:17:00|272.22|269.42|272.15|269.35|272.22|269.42|272.15|269.35|0
1642133830000|2022-01-14 04:17:10|272.01|269.21|272.01|269.21|272.01|269.21|272.01|269.21|0
1642133840000|2022-01-14 04:17:20|272.08|269.28|272.15|269.35|272.15|269.35|272.08|269.28|0
1642133850000|2022-01-14 04:17:30|272.29|269.49|272.29|269.49|272.29|269.49|272.29|269.49|0
1642133860000|2022-01-14 04:17:40|272.36|269.56|272.43|269.63|272.43|269.63|272.36|269.56|0
1642133870000|2022-01-14 04:17:50|272.36|269.56|272.57|269.77|272.57|269.77|272.36|269.56|0
1642133880000|2022-01-14 04:18:00|272.43|269.63|272.57|269.77|272.57|269.77|272.43|269.63|0
1642133890000|2022-01-14 04:18:10|272.5|269.7|272.57|269.77|272.57|269.77|272.5|269.7|0
1642133900000|2022-01-14 04:18:20|272.71|269.91|272.71|269.91|272.71|269.91|272.71|269.91|0
1642133910000|2022-01-14 04:18:30|272.78|269.98|272.71|269.91|272.78|269.98|272.71|269.91|0
1642133920000|2022-01-14 04:18:40|272.57|269.77|272.71|269.91|272.71|269.91|272.57|269.77|0
1642133930000|2022-01-14 04:18:50|272.57|269.77|272.57|269.77|272.64|269.84|272.57|269.77|0
1642133950000|2022-01-14 04:19:10|272.5|269.7|272.43|269.63|272.5|269.7|272.43|269.63|0
1642133960000|2022-01-14 04:19:20|272.36|269.56|272.43|269.63|272.43|269.63|272.36|269.56|0
1642133970000|2022-01-14 04:19:30|272.57|269.77|272.43|269.63|272.57|269.77|272.43|269.63|0
1642133980000|2022-01-14 04:19:40|272.5|269.7|272.7|269.9|272.7|269.9|272.5|269.7|0
1642133990000|2022-01-14 04:19:50|272.57|269.77|272.64|269.84|272.64|269.84|272.57|269.77|0
1642134000000|2022-01-14 04:20:00|272.7|269.9|272.5|269.7|272.7|269.9|272.5|269.7|0
1642134010000|2022-01-14 04:20:10|272.57|269.77|272.57|269.77|272.57|269.77|272.57|269.77|0
1642134020000|2022-01-14 04:20:20|272.29|269.49|272.29|269.49|272.29|269.49|272.29|269.49|0
1642134030000|2022-01-14 04:20:30|272.22|269.42|272.36|269.56|272.36|269.56|272.22|269.42|0
1642134040000|2022-01-14 04:20:40|272.43|269.63|272.15|269.35|272.43|269.63|272.15|269.35|0
1642134060000|2022-01-14 04:21:00|272.29|269.49|272.29|269.49|272.29|269.49|272.29|269.49|0
1642134070000|2022-01-14 04:21:10|272.15|269.35|272.15|269.35|272.15|269.35|272.15|269.35|0
1642134080000|2022-01-14 04:21:20|272.01|269.21|271.94|269.14|272.01|269.21|271.94|269.14|0
1642134090000|2022-01-14 04:21:30|271.87|269.07|271.73|268.93|271.87|269.07|271.73|268.93|0
1642134100000|2022-01-14 04:21:40|271.87|269.07|272.01|269.21|272.15|269.35|271.87|269.07|0
1642134110000|2022-01-14 04:21:50|272.15|269.35|272.15|269.35|272.15|269.35|272.08|269.28|0
1642134120000|2022-01-14 04:22:00|272.01|269.21|272.01|269.21|272.01|269.21|271.94|269.14|0
1642134130000|2022-01-14 04:22:10|271.94|269.14|271.8|269|271.94|269.14|271.8|269|0
1642134140000|2022-01-14 04:22:20|271.73|268.93|271.73|268.93|271.73|268.93|271.73|268.93|0
1642134150000|2022-01-14 04:22:30|271.59|268.79|271.59|268.79|271.59|268.79|271.59|268.79|0
1642134170000|2022-01-14 04:22:50|271.46|268.66|271.32|268.52|271.46|268.66|271.32|268.52|0
1642134180000|2022-01-14 04:23:00|270.9|268.1|270.9|268.1|271.04|268.24|270.9|268.1|0
1642134190000|2022-01-14 04:23:10|270.76|267.96|270.76|267.96|270.76|267.96|270.63|267.83|0
1642134200000|2022-01-14 04:23:20|270.9|268.1|271.04|268.24|271.04|268.24|270.9|268.1|0
1642134210000|2022-01-14 04:23:30|270.9|268.1|270.9|268.1|270.97|268.17|270.9|268.1|0
1642134220000|2022-01-14 04:23:40|270.84|268.04|270.9|268.1|270.9|268.1|270.84|268.04|0
1642134230000|2022-01-14 04:23:50|270.97|268.17|270.97|268.17|270.97|268.17|270.9|268.1|0
1642134240000|2022-01-14 04:24:00|270.9|268.1|271.04|268.24|271.04|268.24|270.9|268.1|0
1642134250000|2022-01-14 04:24:10|271.18|268.38|270.9|268.1|271.18|268.38|270.9|268.1|0
1642134260000|2022-01-14 04:24:20|270.76|267.96|270.63|267.83|270.76|267.96|270.63|267.83|0
1642134270000|2022-01-14 04:24:30|270.7|267.9|270.63|267.83|270.7|267.9|270.63|267.83|0
1642134280000|2022-01-14 04:24:40|270.21|267.41|270.01|267.21|270.21|267.41|269.93|267.13|0
1642134290000|2022-01-14 04:24:50|270.07|267.27|270.07|267.27|270.07|267.27|270.07|267.27|0
1642134300000|2022-01-14 04:25:00|269.93|267.13|269.93|267.13|269.93|267.13|269.93|267.13|0
1642134310000|2022-01-14 04:25:10|270.01|267.21|269.8|267|270.07|267.27|269.8|267|0
1642134330000|2022-01-14 04:25:30|269.87|267.07|270.07|267.27|270.07|267.27|269.87|267.07|0
1642134340000|2022-01-14 04:25:40|270.21|267.41|270.07|267.27|270.21|267.41|270.07|267.27|0
1642134350000|2022-01-14 04:25:50|270.14|267.34|270.21|267.41|270.35|267.55|270.14|267.34|0
1642134360000|2022-01-14 04:26:00|270.07|267.27|270.14|267.34|270.14|267.34|270.07|267.27|0
1642134370000|2022-01-14 04:26:10|270.21|267.41|270.35|267.55|270.35|267.55|270.21|267.41|0
1642134380000|2022-01-14 04:26:20|270.07|267.27|269.93|267.13|270.07|267.27|269.93|267.13|0
1642134400000|2022-01-14 04:26:40|270.14|267.34|270.21|267.41|270.21|267.41|270.14|267.34|0
1642134410000|2022-01-14 04:26:50|270.28|267.48|270.28|267.48|270.28|267.48|270.28|267.48|0
1642134420000|2022-01-14 04:27:00|270.35|267.55|270.35|267.55|270.35|267.55|270.21|267.41|0
1642134430000|2022-01-14 04:27:10|270.42|267.62|270.21|267.41|270.42|267.62|270.21|267.41|0
1642134440000|2022-01-14 04:27:20|270.28|267.48|270.42|267.62|270.42|267.62|270.28|267.48|0
1642134450000|2022-01-14 04:27:30|270.49|267.69|270.49|267.69|270.49|267.69|270.49|267.69|0
1642134460000|2022-01-14 04:27:40|270.56|267.76|270.49|267.69|270.56|267.76|270.49|267.69|0
1642134470000|2022-01-14 04:27:50|270.35|267.55|270.35|267.55|270.49|267.69|270.35|267.55|0
1642134480000|2022-01-14 04:28:00|270.21|267.41|270.21|267.41|270.28|267.48|270.21|267.41|0
1642134490000|2022-01-14 04:28:10|270.28|267.48|270.35|267.55|270.35|267.55|270.28|267.48|0
1642134500000|2022-01-14 04:28:20|270.49|267.69|270.35|267.55|270.49|267.69|270.35|267.55|0
1642134530000|2022-01-14 04:28:50|270.42|267.62|270.42|267.62|270.42|267.62|270.42|267.62|0
1642134540000|2022-01-14 04:29:00|270.35|267.55|270.35|267.55|270.35|267.55|270.35|267.55|0
1642134550000|2022-01-14 04:29:10|270.48|267.68|270.48|267.68|270.48|267.68|270.48|267.68|0
1642134560000|2022-01-14 04:29:20|270.62|267.82|270.62|267.82|270.62|267.82|270.62|267.82|0
1642134570000|2022-01-14 04:29:30|270.56|267.76|270.56|267.76|270.56|267.76|270.48|267.68|0
1642134580000|2022-01-14 04:29:40|270.62|267.82|270.56|267.76|270.62|267.82|270.56|267.76|0
1642134590000|2022-01-14 04:29:50|270.48|267.68|270.48|267.68|270.56|267.76|270.48|267.68|0
1642134600000|2022-01-14 04:30:00|270.42|267.62|270.48|267.68|270.48|267.68|270.35|267.55|0
1642134610000|2022-01-14 04:30:10|270.35|267.55|270.35|267.55|270.42|267.62|270.21|267.41|0
1642134630000|2022-01-14 04:30:30|270.56|267.76|270.62|267.82|270.62|267.82|270.56|267.76|0
1642134650000|2022-01-14 04:30:50|270.69|267.89|270.69|267.89|270.69|267.89|270.69|267.89|0
1642134660000|2022-01-14 04:31:00|270.62|267.82|270.56|267.76|270.69|267.89|270.56|267.76|0
1642134670000|2022-01-14 04:31:10|270.62|267.82|270.56|267.76|270.62|267.82|270.56|267.76|0
1642134680000|2022-01-14 04:31:20|270.48|267.68|270.48|267.68|270.48|267.68|270.48|267.68|0
1642134690000|2022-01-14 04:31:30|270.76|267.96|270.76|267.96|270.76|267.96|270.76|267.96|0
1642134700000|2022-01-14 04:31:40|270.62|267.82|270.69|267.89|270.69|267.89|270.62|267.82|0
1642134710000|2022-01-14 04:31:50|270.62|267.82|270.76|267.96|270.76|267.96|270.62|267.82|0
1642134720000|2022-01-14 04:32:00|270.69|267.89|270.62|267.82|270.69|267.89|270.62|267.82|0
1642134730000|2022-01-14 04:32:10|270.76|267.96|270.76|267.96|270.9|268.1|270.76|267.96|0
1642134750000|2022-01-14 04:32:30|270.83|268.03|270.76|267.96|270.9|268.1|270.76|267.96|0
1642134760000|2022-01-14 04:32:40|270.9|268.1|270.9|268.1|270.9|268.1|270.9|268.1|0
1642134780000|2022-01-14 04:33:00|271.17|268.37|271.17|268.37|271.31|268.51|271.17|268.37|0
1642134790000|2022-01-14 04:33:10|271.11|268.31|271.04|268.24|271.11|268.31|271.04|268.24|0
1642134810000|2022-01-14 04:33:30|271.17|268.37|271.04|268.24|271.17|268.37|271.04|268.24|0
1642134820000|2022-01-14 04:33:40|270.9|268.1|270.9|268.1|270.9|268.1|270.9|268.1|0
1642134830000|2022-01-14 04:33:50|270.76|267.96|270.76|267.96|270.76|267.96|270.76|267.96|0
1642134840000|2022-01-14 04:34:00|270.9|268.1|271.04|268.24|271.04|268.24|270.9|268.1|0
1642134850000|2022-01-14 04:34:10|270.97|268.17|270.9|268.1|271.04|268.24|270.9|268.1|0
1642134870000|2022-01-14 04:34:30|270.97|268.17|271.03|268.23|271.03|268.23|270.97|268.17|0
1642134880000|2022-01-14 04:34:40|271.11|268.31|271.17|268.37|271.17|268.37|271.11|268.31|0
1642134890000|2022-01-14 04:34:50|271.03|268.23|271.03|268.23|271.03|268.23|271.03|268.23|0
1642134900000|2022-01-14 04:35:00|271.11|268.31|271.17|268.37|271.17|268.37|271.11|268.31|0
1642134910000|2022-01-14 04:35:10|271.03|268.23|270.9|268.1|271.03|268.23|270.9|268.1|0
1642134920000|2022-01-14 04:35:20|271.03|268.23|271.03|268.23|271.03|268.23|271.03|268.23|0
1642134930000|2022-01-14 04:35:30|270.97|268.17|270.97|268.17|271.03|268.23|270.97|268.17|0
1642134940000|2022-01-14 04:35:40|271.03|268.23|270.97|268.17|271.03|268.23|270.97|268.17|0
1642134950000|2022-01-14 04:35:50|270.9|268.1|270.9|268.1|270.9|268.1|270.9|268.1|0
1642134960000|2022-01-14 04:36:00|271.17|268.37|271.17|268.37|271.17|268.37|271.11|268.31|0
1642134970000|2022-01-14 04:36:10|271.11|268.31|271.03|268.23|271.17|268.37|271.03|268.23|0
1642134990000|2022-01-14 04:36:30|271.17|268.37|271.17|268.37|271.17|268.37|271.17|268.37|0
1642135000000|2022-01-14 04:36:40|271.31|268.51|271.17|268.37|271.31|268.51|271.17|268.37|0
1642135010000|2022-01-14 04:36:50|271.24|268.44|271.17|268.37|271.31|268.51|271.17|268.37|0
1642135020000|2022-01-14 04:37:00|271.31|268.51|271.31|268.51|271.31|268.51|271.31|268.51|0
1642135030000|2022-01-14 04:37:10|271.24|268.44|271.24|268.44|271.24|268.44|271.24|268.44|0
1642135040000|2022-01-14 04:37:20|271.17|268.37|271.17|268.37|271.17|268.37|271.17|268.37|0
1642135050000|2022-01-14 04:37:30|271.31|268.51|271.24|268.44|271.31|268.51|271.24|268.44|0
1642135060000|2022-01-14 04:37:40|271.31|268.51|271.24|268.44|271.31|268.51|271.17|268.37|0
1642135070000|2022-01-14 04:37:50|271.31|268.51|271.17|268.37|271.31|268.51|271.17|268.37|0
1642135080000|2022-01-14 04:38:00|271.31|268.51|271.31|268.51|271.45|268.65|271.31|268.51|0
1642135090000|2022-01-14 04:38:10|271.45|268.65|271.45|268.65|271.45|268.65|271.45|268.65|0
1642135100000|2022-01-14 04:38:20|271.52|268.72|271.52|268.72|271.52|268.72|271.52|268.72|0
1642135110000|2022-01-14 04:38:30|271.45|268.65|271.59|268.79|271.59|268.79|271.45|268.65|0
1642135120000|2022-01-14 04:38:40|271.73|268.93|271.72|268.92|271.73|268.93|271.72|268.92|0
1642135130000|2022-01-14 04:38:50|271.59|268.79|271.72|268.92|271.72|268.92|271.59|268.79|0
1642135140000|2022-01-14 04:39:00|271.59|268.79|271.72|268.92|271.72|268.92|271.59|268.79|0
1642135170000|2022-01-14 04:39:30|271.86|269.06|271.72|268.92|271.86|269.06|271.72|268.92|0
1642135180000|2022-01-14 04:39:40|271.66|268.86|271.59|268.79|271.66|268.86|271.59|268.79|0
1642135190000|2022-01-14 04:39:50|271.72|268.92|271.72|268.92|271.72|268.92|271.72|268.92|0
1642135210000|2022-01-14 04:40:10|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1642135220000|2022-01-14 04:40:20|271.72|268.92|271.8|269|271.8|269|271.72|268.92|0
1642135230000|2022-01-14 04:40:30|271.72|268.92|271.72|268.92|271.72|268.92|271.72|268.92|0
1642135240000|2022-01-14 04:40:40|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1642135250000|2022-01-14 04:40:50|271.72|268.92|271.72|268.92|271.72|268.92|271.72|268.92|0
1642135260000|2022-01-14 04:41:00|271.86|269.06|271.72|268.92|271.86|269.06|271.72|268.92|0
1642135270000|2022-01-14 04:41:10|271.86|269.06|271.8|269|271.86|269.06|271.8|269|0
1642135280000|2022-01-14 04:41:20|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1642135290000|2022-01-14 04:41:30|271.8|269|271.72|268.92|271.86|269.06|271.72|268.92|0
1642135340000|2022-01-14 04:42:20|271.86|269.06|271.86|269.06|271.86|269.06|271.8|269|0
1642135350000|2022-01-14 04:42:30|271.72|268.92|271.86|269.06|271.86|269.06|271.72|268.92|0
1642135360000|2022-01-14 04:42:40|271.8|269|271.8|269|271.8|269|271.8|269|0
1642135370000|2022-01-14 04:42:50|271.72|268.92|271.86|269.06|271.86|269.06|271.72|268.92|0
1642135390000|2022-01-14 04:43:10|271.93|269.13|271.93|269.13|271.93|269.13|271.86|269.06|0
1642135400000|2022-01-14 04:43:20|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1642135420000|2022-01-14 04:43:40|271.93|269.13|271.93|269.13|272|269.2|271.93|269.13|0
1642135430000|2022-01-14 04:43:50|272|269.2|271.86|269.06|272|269.2|271.86|269.06|0
1642135440000|2022-01-14 04:44:00|272|269.2|271.86|269.06|272|269.2|271.86|269.06|0
1642135450000|2022-01-14 04:44:10|272|269.2|271.86|269.06|272|269.2|271.86|269.06|0
1642135460000|2022-01-14 04:44:20|271.79|268.99|271.72|268.92|271.79|268.99|271.72|268.92|0
1642135490000|2022-01-14 04:44:50|271.66|268.86|271.66|268.86|271.66|268.86|271.66|268.86|0
1642135500000|2022-01-14 04:45:00|271.58|268.78|271.58|268.78|271.72|268.92|271.58|268.78|0
1642135510000|2022-01-14 04:45:10|271.45|268.65|271.44|268.64|271.45|268.65|271.44|268.64|0
1642135520000|2022-01-14 04:45:20|271.58|268.78|271.58|268.78|271.58|268.78|271.58|268.78|0
1642135530000|2022-01-14 04:45:30|271.44|268.64|271.17|268.37|271.44|268.64|271.17|268.37|0
1642135540000|2022-01-14 04:45:40|271.31|268.51|271.17|268.37|271.31|268.51|271.17|268.37|0
1642135550000|2022-01-14 04:45:50|271.1|268.3|271.1|268.3|271.1|268.3|271.1|268.3|0
1642135560000|2022-01-14 04:46:00|271.17|268.37|271.31|268.51|271.31|268.51|271.17|268.37|0
1642135570000|2022-01-14 04:46:10|271.24|268.44|271.17|268.37|271.31|268.51|271.17|268.37|0
1642135590000|2022-01-14 04:46:30|271.44|268.64|271.72|268.92|271.72|268.92|271.44|268.64|0
1642135600000|2022-01-14 04:46:40|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1642135610000|2022-01-14 04:46:50|271.79|268.99|271.86|269.06|271.86|269.06|271.79|268.99|0
1642135620000|2022-01-14 04:47:00|271.79|268.99|271.72|268.92|271.79|268.99|271.72|268.92|0
1642135630000|2022-01-14 04:47:10|271.65|268.85|271.58|268.78|271.65|268.85|271.58|268.78|0
1642135640000|2022-01-14 04:47:20|271.44|268.64|271.31|268.51|271.44|268.64|271.31|268.51|0
1642135650000|2022-01-14 04:47:30|271.38|268.58|271.52|268.72|271.52|268.72|271.31|268.51|0
1642135660000|2022-01-14 04:47:40|271.58|268.78|271.58|268.78|271.58|268.78|271.58|268.78|0
1642135690000|2022-01-14 04:48:10|271.44|268.64|271.52|268.72|271.52|268.72|271.44|268.64|0
1642135700000|2022-01-14 04:48:20|271.58|268.78|271.44|268.64|271.58|268.78|271.44|268.64|0
1642135740000|2022-01-14 04:49:00|271.52|268.72|271.52|268.72|271.52|268.72|271.52|268.72|0
1642135750000|2022-01-14 04:49:10|271.44|268.64|271.44|268.64|271.44|268.64|271.44|268.64|0
1642135780000|2022-01-14 04:49:40|271.51|268.71|271.51|268.71|271.51|268.71|271.51|268.71|0
1642135790000|2022-01-14 04:49:50|271.58|268.78|271.51|268.71|271.58|268.78|271.51|268.71|0
1642135800000|2022-01-14 04:50:00|271.58|268.78|271.72|268.92|271.72|268.92|271.58|268.78|0
1642135820000|2022-01-14 04:50:20|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1642135830000|2022-01-14 04:50:30|271.93|269.13|271.93|269.13|271.93|269.13|271.93|269.13|0
1642135840000|2022-01-14 04:50:40|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1642135850000|2022-01-14 04:50:50|271.72|268.92|271.72|268.92|271.72|268.92|271.72|268.92|0
1642135860000|2022-01-14 04:51:00|271.79|268.99|271.86|269.06|271.86|269.06|271.79|268.99|0
1642135870000|2022-01-14 04:51:10|271.79|268.99|271.65|268.85|271.79|268.99|271.65|268.85|0
1642135880000|2022-01-14 04:51:20|271.72|268.92|271.58|268.78|271.72|268.92|271.58|268.78|0
1642135890000|2022-01-14 04:51:30|271.3|268.5|271.58|268.78|271.58|268.78|271.3|268.5|0
1642135900000|2022-01-14 04:51:40|271.44|268.64|271.44|268.64|271.44|268.64|271.44|268.64|0
1642135910000|2022-01-14 04:51:50|271.3|268.5|271.3|268.5|271.3|268.5|271.3|268.5|0
1642135920000|2022-01-14 04:52:00|271.38|268.58|271.44|268.64|271.44|268.64|271.38|268.58|0
1642135930000|2022-01-14 04:52:10|271.58|268.78|271.58|268.78|271.58|268.78|271.58|268.78|0
1642135940000|2022-01-14 04:52:20|271.65|268.85|271.65|268.85|271.65|268.85|271.58|268.78|0
1642135950000|2022-01-14 04:52:30|271.58|268.78|271.58|268.78|271.58|268.78|271.58|268.78|0
1642135980000|2022-01-14 04:53:00|271.51|268.71|271.44|268.64|271.51|268.71|271.44|268.64|0
1642135990000|2022-01-14 04:53:10|271.51|268.71|271.51|268.71|271.51|268.71|271.44|268.64|0
1642136000000|2022-01-14 04:53:20|271.58|268.78|271.58|268.78|271.58|268.78|271.44|268.64|0
1642136010000|2022-01-14 04:53:30|271.51|268.71|271.58|268.78|271.58|268.78|271.51|268.71|0
1642136020000|2022-01-14 04:53:40|271.72|268.92|271.72|268.92|271.72|268.92|271.72|268.92|0
1642136030000|2022-01-14 04:53:50|271.65|268.85|271.58|268.78|271.65|268.85|271.58|268.78|0
1642136040000|2022-01-14 04:54:00|271.44|268.64|271.44|268.64|271.44|268.64|271.44|268.64|0
1642136080000|2022-01-14 04:54:40|271.3|268.5|271.51|268.71|271.51|268.71|271.3|268.5|0
1642136090000|2022-01-14 04:54:50|271.58|268.78|271.58|268.78|271.58|268.78|271.58|268.78|0
1642136100000|2022-01-14 04:55:00|271.72|268.92|271.99|269.19|271.99|269.19|271.72|268.92|0
1642136110000|2022-01-14 04:55:10|271.93|269.13|271.99|269.19|271.99|269.19|271.93|269.13|0
1642136120000|2022-01-14 04:55:20|271.93|269.13|271.99|269.19|271.99|269.19|271.93|269.13|0
1642136140000|2022-01-14 04:55:40|272.13|269.33|271.99|269.19|272.13|269.33|271.99|269.19|0
1642136150000|2022-01-14 04:55:50|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1642136160000|2022-01-14 04:56:00|271.93|269.13|271.86|269.06|271.93|269.13|271.86|269.06|0
1642136170000|2022-01-14 04:56:10|271.99|269.19|271.99|269.19|271.99|269.19|271.99|269.19|0
1642136180000|2022-01-14 04:56:20|272.13|269.33|272.07|269.27|272.13|269.33|272.07|269.27|0
1642136190000|2022-01-14 04:56:30|271.86|269.06|271.99|269.19|271.99|269.19|271.86|269.06|0
1642136210000|2022-01-14 04:56:50|271.93|269.13|271.85|269.05|271.93|269.13|271.85|269.05|0
1642136220000|2022-01-14 04:57:00|271.93|269.13|271.99|269.19|271.99|269.19|271.93|269.13|0
1642136230000|2022-01-14 04:57:10|272.13|269.33|272.07|269.27|272.13|269.33|272.07|269.27|0
1642136240000|2022-01-14 04:57:20|271.99|269.19|271.85|269.05|271.99|269.19|271.85|269.05|0
1642136280000|2022-01-14 04:58:00|271.79|268.99|271.79|268.99|271.79|268.99|271.79|268.99|0
1642136290000|2022-01-14 04:58:10|271.85|269.05|271.65|268.85|271.85|269.05|271.65|268.85|0
1642136300000|2022-01-14 04:58:20|271.72|268.92|271.72|268.92|271.72|268.92|271.65|268.85|0
1642136310000|2022-01-14 04:58:30|271.58|268.78|271.72|268.92|271.72|268.92|271.58|268.78|0
1642136320000|2022-01-14 04:58:40|271.65|268.85|271.58|268.78|271.72|268.92|271.58|268.78|0
1642136330000|2022-01-14 04:58:50|271.72|268.92|271.65|268.85|271.72|268.92|271.65|268.85|0
1642136340000|2022-01-14 04:59:00|271.79|268.99|271.72|268.92|271.79|268.99|271.72|268.92|0
1642136350000|2022-01-14 04:59:10|271.65|268.85|271.72|268.92|271.72|268.92|271.65|268.85|0
1642136360000|2022-01-14 04:59:20|271.65|268.85|271.65|268.85|271.65|268.85|271.65|268.85|0
1642136370000|2022-01-14 04:59:30|271.58|268.78|271.58|268.78|271.58|268.78|271.58|268.78|0
1642136390000|2022-01-14 04:59:50|271.51|268.71|271.51|268.71|271.58|268.78|271.51|268.71|0
1642136400000|2022-01-14 05:00:00|271.44|268.64|271.44|268.64|271.44|268.64|271.3|268.5|0
1642136410000|2022-01-14 05:00:10|271.37|268.57|271.3|268.5|271.37|268.57|271.3|268.5|0
1642136430000|2022-01-14 05:00:30|271.16|268.36|271.02|268.22|271.16|268.36|271.02|268.22|0
1642136440000|2022-01-14 05:00:40|270.88|268.08|270.88|268.08|270.88|268.08|270.88|268.08|0
1642136450000|2022-01-14 05:00:50|270.75|267.95|270.75|267.95|270.75|267.95|270.75|267.95|0
1642136460000|2022-01-14 05:01:00|270.61|267.81|270.61|267.81|270.61|267.81|270.47|267.67|0
1642136470000|2022-01-14 05:01:10|270.75|267.95|270.61|267.81|270.88|268.08|270.61|267.81|0
1642136480000|2022-01-14 05:01:20|270.47|267.67|270.47|267.67|270.47|267.67|270.47|267.67|0
1642136490000|2022-01-14 05:01:30|270.75|267.95|270.88|268.08|270.88|268.08|270.75|267.95|0
1642136500000|2022-01-14 05:01:40|271.02|268.22|270.88|268.08|271.02|268.22|270.88|268.08|0
1642136510000|2022-01-14 05:01:50|270.75|267.95|270.75|267.95|270.75|267.95|270.75|267.95|0
1642136520000|2022-01-14 05:02:00|270.88|268.08|270.88|268.08|270.88|268.08|270.75|267.95|0
1642136530000|2022-01-14 05:02:10|270.75|267.95|270.75|267.95|270.75|267.95|270.75|267.95|0
1642136540000|2022-01-14 05:02:20|270.82|268.02|270.82|268.02|270.88|268.08|270.82|268.02|0
1642136550000|2022-01-14 05:02:30|270.75|267.95|270.75|267.95|270.75|267.95|270.75|267.95|0
1642136580000|2022-01-14 05:03:00|270.74|267.94|270.74|267.94|270.74|267.94|270.74|267.94|0
1642136590000|2022-01-14 05:03:10|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1642136610000|2022-01-14 05:03:30|270.47|267.67|270.47|267.67|270.47|267.67|270.47|267.67|0
1642136620000|2022-01-14 05:03:40|270.61|267.81|270.61|267.81|270.61|267.81|270.61|267.81|0
1642136630000|2022-01-14 05:03:50|270.74|267.94|270.74|267.94|270.74|267.94|270.74|267.94|0
1642136640000|2022-01-14 05:04:00|270.68|267.88|270.88|268.08|270.88|268.08|270.68|267.88|0
1642136650000|2022-01-14 05:04:10|270.74|267.94|270.74|267.94|270.74|267.94|270.74|267.94|0
1642136660000|2022-01-14 05:04:20|270.68|267.88|270.74|267.94|270.74|267.94|270.68|267.88|0
1642136680000|2022-01-14 05:04:40|270.88|268.08|270.74|267.94|270.88|268.08|270.74|267.94|0
1642136700000|2022-01-14 05:05:00|270.68|267.88|270.74|267.94|270.74|267.94|270.68|267.88|0
1642136710000|2022-01-14 05:05:10|270.82|268.02|271.02|268.22|271.02|268.22|270.82|268.02|0
1642136730000|2022-01-14 05:05:30|271.09|268.29|271.16|268.36|271.16|268.36|271.09|268.29|0
1642136740000|2022-01-14 05:05:40|271.02|268.22|271.16|268.36|271.16|268.36|271.02|268.22|0
1642136760000|2022-01-14 05:06:00|271.3|268.5|271.3|268.5|271.3|268.5|271.09|268.29|0
1642136770000|2022-01-14 05:06:10|271.44|268.64|271.44|268.64|271.44|268.64|271.44|268.64|0
1642136780000|2022-01-14 05:06:20|271.57|268.77|271.51|268.71|271.57|268.77|271.43|268.63|0
1642136790000|2022-01-14 05:06:30|271.57|268.77|272.27|269.47|272.27|269.47|271.57|268.77|0
1642136800000|2022-01-14 05:06:40|272.4|269.6|272.4|269.6|272.4|269.6|272.4|269.6|0
1642136810000|2022-01-14 05:06:50|272.54|269.74|272.54|269.74|272.54|269.74|272.54|269.74|0
1642136820000|2022-01-14 05:07:00|272.82|270.02|272.54|269.74|272.82|270.02|272.54|269.74|0
1642136830000|2022-01-14 05:07:10|272.4|269.6|272.27|269.47|272.54|269.74|272.27|269.47|0
1642136840000|2022-01-14 05:07:20|272.2|269.4|271.99|269.19|272.2|269.4|271.99|269.19|0
1642136850000|2022-01-14 05:07:30|271.85|269.05|271.85|269.05|271.85|269.05|271.85|269.05|0
1642136860000|2022-01-14 05:07:40|271.78|268.98|271.85|269.05|271.85|269.05|271.71|268.91|0
1642136870000|2022-01-14 05:07:50|271.99|269.19|271.99|269.19|271.99|269.19|271.99|269.19|0
1642136880000|2022-01-14 05:08:00|272.06|269.26|272.06|269.26|272.06|269.26|271.99|269.19|0
1642136890000|2022-01-14 05:08:10|272.13|269.33|271.92|269.12|272.13|269.33|271.85|269.05|0
1642136900000|2022-01-14 05:08:20|271.85|269.05|272.06|269.26|272.06|269.26|271.85|269.05|0
1642136910000|2022-01-14 05:08:30|271.99|269.19|272.06|269.26|272.13|269.33|271.99|269.19|0
1642136920000|2022-01-14 05:08:40|272.13|269.33|271.99|269.19|272.13|269.33|271.99|269.19|0
1642136930000|2022-01-14 05:08:50|272.06|269.26|272.13|269.33|272.13|269.33|271.99|269.19|0
1642136940000|2022-01-14 05:09:00|271.99|269.19|272.2|269.4|272.2|269.4|271.99|269.19|0
1642136950000|2022-01-14 05:09:10|272.13|269.33|272.2|269.4|272.2|269.4|272.13|269.33|0
1642136960000|2022-01-14 05:09:20|272.13|269.33|272.2|269.4|272.2|269.4|272.13|269.33|0
1642136970000|2022-01-14 05:09:30|272.13|269.33|271.92|269.12|272.13|269.33|271.92|269.12|0
1642136980000|2022-01-14 05:09:40|271.99|269.19|271.99|269.19|272.06|269.26|271.99|269.19|0
1642136990000|2022-01-14 05:09:50|272.06|269.26|271.85|269.05|272.06|269.26|271.85|269.05|0
1642137000000|2022-01-14 05:10:00|271.71|268.91|271.99|269.19|271.99|269.19|271.71|268.91|0
1642137010000|2022-01-14 05:10:10|271.92|269.12|272.26|269.46|272.26|269.46|271.92|269.12|0
1642137020000|2022-01-14 05:10:20|272.2|269.4|272.26|269.46|272.26|269.46|272.2|269.4|0
1642137030000|2022-01-14 05:10:30|272.2|269.4|271.85|269.05|272.2|269.4|271.85|269.05|0
1642137040000|2022-01-14 05:10:40|271.99|269.19|271.85|269.05|271.99|269.19|271.85|269.05|0
1642137050000|2022-01-14 05:10:50|271.99|269.19|271.99|269.19|271.99|269.19|271.99|269.19|0
1642137060000|2022-01-14 05:11:00|272.13|269.33|272.13|269.33|272.13|269.33|271.99|269.19|0
1642137070000|2022-01-14 05:11:10|271.99|269.19|271.99|269.19|272.13|269.33|271.99|269.19|0
1642137080000|2022-01-14 05:11:20|271.92|269.12|271.85|269.05|271.92|269.12|271.85|269.05|0
1642137090000|2022-01-14 05:11:30|271.92|269.12|271.85|269.05|271.92|269.12|271.85|269.05|0
1642137100000|2022-01-14 05:11:40|271.71|268.91|271.92|269.12|271.92|269.12|271.71|268.91|0
1642137110000|2022-01-14 05:11:50|271.99|269.19|271.85|269.05|271.99|269.19|271.85|269.05|0
1642137120000|2022-01-14 05:12:00|271.92|269.12|271.85|269.05|271.92|269.12|271.85|269.05|0
1642137130000|2022-01-14 05:12:10|273.04|270.24|270.73|267.93|273.04|270.24|270.65|267.85|0
1642137140000|2022-01-14 05:12:20|270.79|267.99|270.79|267.99|270.86|268.06|270.79|267.99|0
1642137150000|2022-01-14 05:12:30|270.65|267.85|270.79|267.99|270.79|267.99|270.65|267.85|0
1642137160000|2022-01-14 05:12:40|270.86|268.06|270.73|267.93|270.86|268.06|270.73|267.93|0
1642137170000|2022-01-14 05:12:50|270.51|267.71|270.65|267.85|270.65|267.85|270.51|267.71|0
1642137180000|2022-01-14 05:13:00|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1642137190000|2022-01-14 05:13:10|270.65|267.85|270.73|267.93|270.73|267.93|270.65|267.85|0
1642137200000|2022-01-14 05:13:20|270.79|267.99|270.65|267.85|270.79|267.99|270.65|267.85|0
1642137210000|2022-01-14 05:13:30|270.51|267.71|270.51|267.71|270.51|267.71|270.51|267.71|0
1642137220000|2022-01-14 05:13:40|270.59|267.79|270.51|267.71|270.59|267.79|270.45|267.65|0
1642137230000|2022-01-14 05:13:50|270.65|267.85|270.38|267.58|270.65|267.85|270.38|267.58|0
1642137240000|2022-01-14 05:14:00|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1642137250000|2022-01-14 05:14:10|270.38|267.58|270.38|267.58|270.38|267.58|270.38|267.58|0
1642137260000|2022-01-14 05:14:20|270.51|267.71|270.51|267.71|270.51|267.71|270.51|267.71|0
1642137270000|2022-01-14 05:14:30|270.59|267.79|270.65|267.85|270.65|267.85|270.51|267.71|0
1642137280000|2022-01-14 05:14:40|270.79|267.99|270.72|267.92|270.79|267.99|270.72|267.92|0
1642137290000|2022-01-14 05:14:50|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1642137300000|2022-01-14 05:15:00|270.65|267.85|270.51|267.71|270.65|267.85|270.51|267.71|0
1642137310000|2022-01-14 05:15:10|270.65|267.85|270.72|267.92|270.79|267.99|270.65|267.85|0
1642137320000|2022-01-14 05:15:20|270.65|267.85|270.72|267.92|270.72|267.92|270.65|267.85|0
1642137330000|2022-01-14 05:15:30|270.59|267.79|270.65|267.85|270.72|267.92|270.59|267.79|0
1642137340000|2022-01-14 05:15:40|270.72|267.92|270.65|267.85|270.79|267.99|270.65|267.85|0
1642137350000|2022-01-14 05:15:50|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1642137360000|2022-01-14 05:16:00|270.72|267.92|270.51|267.71|270.72|267.92|270.51|267.71|0
1642137370000|2022-01-14 05:16:10|270.65|267.85|270.72|267.92|270.72|267.92|270.65|267.85|0
1642137380000|2022-01-14 05:16:20|270.65|267.85|270.65|267.85|270.65|267.85|270.51|267.71|0
1642137390000|2022-01-14 05:16:30|270.59|267.79|270.59|267.79|270.59|267.79|270.59|267.79|0
1642137400000|2022-01-14 05:16:40|270.45|267.65|270.51|267.71|270.51|267.71|270.45|267.65|0
1642137410000|2022-01-14 05:16:50|270.65|267.85|270.65|267.85|270.72|267.92|270.65|267.85|0
1642137420000|2022-01-14 05:17:00|270.79|267.99|270.58|267.78|270.79|267.99|270.58|267.78|0
1642137430000|2022-01-14 05:17:10|270.51|267.71|270.58|267.78|270.58|267.78|270.51|267.71|0
1642137440000|2022-01-14 05:17:20|270.51|267.71|270.58|267.78|270.65|267.85|270.51|267.71|0
1642137450000|2022-01-14 05:17:30|270.65|267.85|270.51|267.71|270.65|267.85|270.51|267.71|0
1642137460000|2022-01-14 05:17:40|270.65|267.85|270.58|267.78|270.65|267.85|270.58|267.78|0
1642137470000|2022-01-14 05:17:50|270.51|267.71|270.45|267.65|270.51|267.71|270.45|267.65|0
1642137480000|2022-01-14 05:18:00|270.37|267.57|270.37|267.57|270.45|267.65|270.37|267.57|0
1642137490000|2022-01-14 05:18:10|270.51|267.71|270.51|267.71|270.51|267.71|270.51|267.71|0
1642137500000|2022-01-14 05:18:20|270.58|267.78|270.65|267.85|270.65|267.85|270.51|267.71|0
1642137510000|2022-01-14 05:18:30|270.58|267.78|270.51|267.71|270.58|267.78|270.51|267.71|0
1642137520000|2022-01-14 05:18:40|270.58|267.78|270.51|267.71|270.58|267.78|270.51|267.71|0
1642137530000|2022-01-14 05:18:50|270.31|267.51|270.23|267.43|270.31|267.51|270.23|267.43|0
1642137540000|2022-01-14 05:19:00|270.17|267.37|270.17|267.37|270.23|267.43|270.17|267.37|0
1642137550000|2022-01-14 05:19:10|270.03|267.23|269.89|267.09|270.03|267.23|269.89|267.09|0
1642137560000|2022-01-14 05:19:20|269.96|267.16|270.03|267.23|270.03|267.23|269.96|267.16|0
1642137570000|2022-01-14 05:19:30|270.1|267.3|270.1|267.3|270.1|267.3|270.1|267.3|0
1642137580000|2022-01-14 05:19:40|269.96|267.16|269.96|267.16|270.1|267.3|269.96|267.16|0
1642137590000|2022-01-14 05:19:50|270.1|267.3|269.89|267.09|270.1|267.3|269.89|267.09|0
1642137600000|2022-01-14 05:20:00|269.82|267.02|269.96|267.16|269.96|267.16|269.82|267.02|0
1642137620000|2022-01-14 05:20:20|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1642137630000|2022-01-14 05:20:30|269.96|267.16|270.1|267.3|270.1|267.3|269.96|267.16|0
1642137640000|2022-01-14 05:20:40|269.96|267.16|269.96|267.16|269.96|267.16|269.96|267.16|0
1642137650000|2022-01-14 05:20:50|270.03|267.23|270.1|267.3|270.1|267.3|270.03|267.23|0
1642137660000|2022-01-14 05:21:00|270.03|267.23|270.23|267.43|270.23|267.43|270.03|267.23|0
1642137670000|2022-01-14 05:21:10|270.1|267.3|270.23|267.43|270.23|267.43|270.1|267.3|0
1642137680000|2022-01-14 05:21:20|270.1|267.3|270.09|267.29|270.17|267.37|270.09|267.29|0
1642137700000|2022-01-14 05:21:40|270.17|267.37|270.09|267.29|270.23|267.43|270.09|267.29|0
1642137710000|2022-01-14 05:21:50|270.17|267.37|270.17|267.37|270.17|267.37|270.17|267.37|0
1642137720000|2022-01-14 05:22:00|270.23|267.43|270.23|267.43|270.23|267.43|270.17|267.37|0
1642137730000|2022-01-14 05:22:10|270.37|267.57|270.37|267.57|270.44|267.64|270.37|267.57|0
1642137740000|2022-01-14 05:22:20|270.31|267.51|270.31|267.51|270.31|267.51|270.31|267.51|0
1642137750000|2022-01-14 05:22:30|270.23|267.43|270.37|267.57|270.37|267.57|270.23|267.43|0
1642137760000|2022-01-14 05:22:40|270.51|267.71|270.44|267.64|270.51|267.71|270.44|267.64|0
1642137770000|2022-01-14 05:22:50|270.51|267.71|270.51|267.71|270.51|267.71|270.51|267.71|0
1642137780000|2022-01-14 05:23:00|270.37|267.57|270.23|267.43|270.37|267.57|270.23|267.43|0
1642137790000|2022-01-14 05:23:10|270.17|267.37|270.23|267.43|270.23|267.43|270.17|267.37|0
1642137810000|2022-01-14 05:23:30|270.17|267.37|270.17|267.37|270.17|267.37|270.09|267.29|0
1642137820000|2022-01-14 05:23:40|270.23|267.43|270.17|267.37|270.23|267.43|270.09|267.29|0
1642137830000|2022-01-14 05:23:50|270.09|267.29|269.96|267.16|270.09|267.29|269.96|267.16|0
1642137840000|2022-01-14 05:24:00|269.89|267.09|269.96|267.16|269.96|267.16|269.82|267.02|0
1642137850000|2022-01-14 05:24:10|269.89|267.09|269.82|267.02|269.96|267.16|269.82|267.02|0
1642137860000|2022-01-14 05:24:20|269.96|267.16|269.96|267.16|269.96|267.16|269.89|267.09|0
1642137870000|2022-01-14 05:24:30|270.09|267.29|269.95|267.15|270.09|267.29|269.95|267.15|0
1642137880000|2022-01-14 05:24:40|270.09|267.29|269.95|267.15|270.09|267.29|269.95|267.15|0
1642137890000|2022-01-14 05:24:50|269.89|267.09|270.09|267.29|270.09|267.29|269.89|267.09|0
1642137900000|2022-01-14 05:25:00|270.03|267.23|270.09|267.29|270.09|267.29|270.03|267.23|0
1642137910000|2022-01-14 05:25:10|270.03|267.23|270.03|267.23|270.03|267.23|270.03|267.23|0
1642137920000|2022-01-14 05:25:20|269.95|267.15|270.09|267.29|270.09|267.29|269.95|267.15|0
1642137930000|2022-01-14 05:25:30|270.03|267.23|269.95|267.15|270.03|267.23|269.95|267.15|0
1642137940000|2022-01-14 05:25:40|270.09|267.29|270.09|267.29|270.09|267.29|270.03|267.23|0
1642137950000|2022-01-14 05:25:50|270.23|267.43|270.37|267.57|270.37|267.57|270.23|267.43|0
1642137960000|2022-01-14 05:26:00|270.23|267.43|270.37|267.57|270.37|267.57|270.23|267.43|0
1642137970000|2022-01-14 05:26:10|270.51|267.71|270.37|267.57|270.51|267.71|270.37|267.57|0
1642137980000|2022-01-14 05:26:20|270.44|267.64|270.37|267.57|270.44|267.64|270.37|267.57|0
1642137990000|2022-01-14 05:26:30|270.23|267.43|270.16|267.36|270.3|267.5|270.09|267.29|0
1642138000000|2022-01-14 05:26:40|270.09|267.29|270.09|267.29|270.16|267.36|270.09|267.29|0
1642138010000|2022-01-14 05:26:50|270.23|267.43|270.23|267.43|270.23|267.43|270.23|267.43|0
1642138020000|2022-01-14 05:27:00|270.16|267.36|270.09|267.29|270.16|267.36|270.09|267.29|0
1642138030000|2022-01-14 05:27:10|269.89|267.09|269.95|267.15|269.95|267.15|269.82|267.02|0
1642138040000|2022-01-14 05:27:20|269.89|267.09|269.82|267.02|269.89|267.09|269.82|267.02|0
1642138050000|2022-01-14 05:27:30|269.75|266.95|269.75|266.95|269.75|266.95|269.75|266.95|0
1642138060000|2022-01-14 05:27:40|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1642138070000|2022-01-14 05:27:50|269.68|266.88|269.61|266.81|269.68|266.88|269.61|266.81|0
1642138080000|2022-01-14 05:28:00|269.4|266.6|269.4|266.6|269.4|266.6|269.4|266.6|0
1642138090000|2022-01-14 05:28:10|269.26|266.46|269.4|266.6|269.4|266.6|269.26|266.46|0
1642138100000|2022-01-14 05:28:20|269.26|266.46|269.4|266.6|269.4|266.6|269.26|266.46|0
1642138120000|2022-01-14 05:28:40|269.54|266.74|269.54|266.74|269.54|266.74|269.54|266.74|0
1642138130000|2022-01-14 05:28:50|269.68|266.88|269.75|266.95|269.81|267.01|269.68|266.88|0
1642138140000|2022-01-14 05:29:00|269.81|267.01|269.81|267.01|269.81|267.01|269.81|267.01|0
1642138150000|2022-01-14 05:29:10|269.95|267.15|270.23|267.43|270.23|267.43|269.95|267.15|0
1642138160000|2022-01-14 05:29:20|270.09|267.29|270.02|267.22|270.09|267.29|270.02|267.22|0
1642138170000|2022-01-14 05:29:30|270.09|267.29|270.23|267.43|270.23|267.43|270.09|267.29|0
1642138180000|2022-01-14 05:29:40|270.02|267.22|269.95|267.15|270.02|267.22|269.95|267.15|0
1642138190000|2022-01-14 05:29:50|269.81|267.01|270.09|267.29|270.09|267.29|269.81|267.01|0
1642138200000|2022-01-14 05:30:00|270.16|267.36|270.09|267.29|270.44|267.64|270.09|267.29|0
1642138220000|2022-01-14 05:30:20|269.95|267.15|269.95|267.15|269.95|267.15|269.95|267.15|0
1642138240000|2022-01-14 05:30:40|269.89|267.09|269.81|267.01|269.95|267.15|269.81|267.01|0
1642138250000|2022-01-14 05:30:50|269.89|267.09|269.95|267.15|269.95|267.15|269.89|267.09|0
1642138260000|2022-01-14 05:31:00|269.68|266.88|269.68|266.88|269.81|267.01|269.68|266.88|0
1642138270000|2022-01-14 05:31:10|269.75|266.95|269.67|266.87|269.75|266.95|269.67|266.87|0
1642138290000|2022-01-14 05:31:30|269.81|267.01|269.95|267.15|269.95|267.15|269.81|267.01|0
1642138310000|2022-01-14 05:31:50|270.02|267.22|269.95|267.15|270.02|267.22|269.95|267.15|0
1642138340000|2022-01-14 05:32:20|270.09|267.29|270.23|267.43|270.23|267.43|270.09|267.29|0
1642138350000|2022-01-14 05:32:30|270.09|267.29|270.09|267.29|270.09|267.29|270.09|267.29|0
1642138370000|2022-01-14 05:32:50|270.3|267.5|270.23|267.43|270.3|267.5|270.23|267.43|0
1642138380000|2022-01-14 05:33:00|270.3|267.5|270.16|267.36|270.3|267.5|270.16|267.36|0
1642138390000|2022-01-14 05:33:10|270.23|267.43|270.37|267.57|270.37|267.57|270.23|267.43|0
1642138400000|2022-01-14 05:33:20|270.51|267.71|270.51|267.71|270.51|267.71|270.51|267.71|0
1642138410000|2022-01-14 05:33:30|270.64|267.84|270.64|267.84|270.64|267.84|270.58|267.78|0
1642138420000|2022-01-14 05:33:40|270.58|267.78|270.5|267.7|270.58|267.78|270.5|267.7|0
1642138430000|2022-01-14 05:33:50|270.64|267.84|270.64|267.84|270.64|267.84|270.64|267.84|0
1642138450000|2022-01-14 05:34:10|270.78|267.98|270.78|267.98|270.78|267.98|270.78|267.98|0
1642138460000|2022-01-14 05:34:20|270.72|267.92|270.78|267.98|270.78|267.98|270.64|267.84|0
1642138470000|2022-01-14 05:34:30|270.64|267.84|270.72|267.92|270.78|267.98|270.64|267.84|0
1642138480000|2022-01-14 05:34:40|270.78|267.98|270.72|267.92|270.78|267.98|270.72|267.92|0
1642138490000|2022-01-14 05:34:50|270.78|267.98|270.78|267.98|270.78|267.98|270.78|267.98|0
1642138510000|2022-01-14 05:35:10|270.85|268.05|270.85|268.05|270.85|268.05|270.85|268.05|0
1642138520000|2022-01-14 05:35:20|270.78|267.98|270.5|267.7|270.78|267.98|270.5|267.7|0
1642138530000|2022-01-14 05:35:30|270.58|267.78|270.64|267.84|270.71|267.91|270.58|267.78|0
1642138540000|2022-01-14 05:35:40|270.71|267.91|270.64|267.84|270.71|267.91|270.64|267.84|0
1642138550000|2022-01-14 05:35:50|270.5|267.7|270.64|267.84|270.64|267.84|270.5|267.7|0
1642138560000|2022-01-14 05:36:00|270.5|267.7|270.44|267.64|270.5|267.7|270.44|267.64|0
1642138570000|2022-01-14 05:36:10|270.5|267.7|270.5|267.7|270.5|267.7|270.37|267.57|0
1642138590000|2022-01-14 05:36:30|270.44|267.64|270.36|267.56|270.44|267.64|270.36|267.56|0
1642138610000|2022-01-14 05:36:50|270.3|267.5|270.3|267.5|270.3|267.5|270.3|267.5|0
1642138620000|2022-01-14 05:37:00|270.36|267.56|270.16|267.36|270.36|267.56|270.16|267.36|0
1642138630000|2022-01-14 05:37:10|270.23|267.43|270.23|267.43|270.36|267.56|270.23|267.43|0
1642138640000|2022-01-14 05:37:20|269.95|267.15|269.95|267.15|269.95|267.15|269.95|267.15|0
1642138660000|2022-01-14 05:37:40|269.81|267.01|269.81|267.01|269.88|267.08|269.81|267.01|0
1642138670000|2022-01-14 05:37:50|269.67|266.87|269.53|266.73|269.67|266.87|269.53|266.73|0
1642138690000|2022-01-14 05:38:10|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1642138700000|2022-01-14 05:38:20|269.74|266.94|269.81|267.01|269.81|267.01|269.74|266.94|0
1642138710000|2022-01-14 05:38:30|269.88|267.08|269.88|267.08|269.88|267.08|269.88|267.08|0
1642138720000|2022-01-14 05:38:40|269.95|267.15|269.81|267.01|269.95|267.15|269.81|267.01|0
1642138730000|2022-01-14 05:38:50|269.88|267.08|269.88|267.08|269.88|267.08|269.81|267.01|0
1642138740000|2022-01-14 05:39:00|269.81|267.01|269.81|267.01|269.88|267.08|269.81|267.01|0
1642138750000|2022-01-14 05:39:10|269.53|266.73|269.6|266.8|269.6|266.8|269.53|266.73|0
1642138760000|2022-01-14 05:39:20|269.53|266.73|269.6|266.8|269.67|266.87|269.53|266.73|0
1642138770000|2022-01-14 05:39:30|269.67|266.87|269.6|266.8|269.67|266.87|269.6|266.8|0
1642138780000|2022-01-14 05:39:40|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1642138790000|2022-01-14 05:39:50|269.81|267.01|269.81|267.01|269.95|267.15|269.81|267.01|0
1642138800000|2022-01-14 05:40:00|269.95|267.15|269.95|267.15|269.95|267.15|269.88|267.08|0
1642138810000|2022-01-14 05:40:10|270.02|267.22|270.22|267.42|270.22|267.42|270.02|267.22|0
1642138820000|2022-01-14 05:40:20|270.16|267.36|270.09|267.29|270.16|267.36|270.09|267.29|0
1642138830000|2022-01-14 05:40:30|270.22|267.42|270.22|267.42|270.22|267.42|270.22|267.42|0
1642138860000|2022-01-14 05:41:00|270.16|267.36|270.09|267.29|270.22|267.42|270.09|267.29|0
1642138870000|2022-01-14 05:41:10|269.95|267.15|269.95|267.15|269.95|267.15|269.95|267.15|0
1642138890000|2022-01-14 05:41:30|270.09|267.29|270.09|267.29|270.09|267.29|270.09|267.29|0
1642138900000|2022-01-14 05:41:40|269.95|267.15|270.02|267.22|270.02|267.22|269.95|267.15|0
1642138910000|2022-01-14 05:41:50|269.95|267.15|269.95|267.15|269.95|267.15|269.95|267.15|0
1642138920000|2022-01-14 05:42:00|269.81|267.01|269.88|267.08|269.88|267.08|269.81|267.01|0
1642138930000|2022-01-14 05:42:10|269.81|267.01|269.81|267.01|269.81|267.01|269.81|267.01|0
1642138940000|2022-01-14 05:42:20|269.95|267.15|269.95|267.15|269.95|267.15|269.95|267.15|0
1642138950000|2022-01-14 05:42:30|270.09|267.29|270.16|267.36|270.16|267.36|270.09|267.29|0
1642138960000|2022-01-14 05:42:40|270.22|267.42|270.43|267.63|270.5|267.7|270.22|267.42|0
1642138970000|2022-01-14 05:42:50|270.5|267.7|270.57|267.77|270.57|267.77|270.5|267.7|0
1642138980000|2022-01-14 05:43:00|270.5|267.7|270.36|267.56|270.5|267.7|270.36|267.56|0
1642138990000|2022-01-14 05:43:10|270.5|267.7|270.43|267.63|270.5|267.7|270.43|267.63|0
1642139000000|2022-01-14 05:43:20|270.36|267.56|270.5|267.7|270.5|267.7|270.36|267.56|0
1642139040000|2022-01-14 05:44:00|270.36|267.56|270.64|267.84|270.64|267.84|270.36|267.56|0
1642139050000|2022-01-14 05:44:10|270.78|267.98|270.71|267.91|270.78|267.98|270.71|267.91|0
1642139060000|2022-01-14 05:44:20|270.64|267.84|270.64|267.84|270.64|267.84|270.64|267.84|0
1642139070000|2022-01-14 05:44:30|270.5|267.7|270.5|267.7|270.5|267.7|270.5|267.7|0
1642139080000|2022-01-14 05:44:40|270.43|267.63|270.29|267.49|270.43|267.63|270.29|267.49|0
1642139090000|2022-01-14 05:44:50|270.08|267.28|270.29|267.49|270.29|267.49|270.08|267.28|0
1642139100000|2022-01-14 05:45:00|270.22|267.42|270.16|267.36|270.22|267.42|270.16|267.36|0
1642139110000|2022-01-14 05:45:10|270.22|267.42|270.22|267.42|270.22|267.42|270.22|267.42|0
1642139120000|2022-01-14 05:45:20|270.36|267.56|270.22|267.42|270.43|267.63|270.22|267.42|0
1642139130000|2022-01-14 05:45:30|270.08|267.28|270.08|267.28|270.08|267.28|270.08|267.28|0
1642139150000|2022-01-14 05:45:50|270.22|267.42|270.08|267.28|270.22|267.42|270.08|267.28|0
1642139170000|2022-01-14 05:46:10|270.22|267.42|270.22|267.42|270.22|267.42|270.22|267.42|0
1642139180000|2022-01-14 05:46:20|270.29|267.49|270.43|267.63|270.43|267.63|270.29|267.49|0
1642139190000|2022-01-14 05:46:30|270.36|267.56|270.43|267.63|270.43|267.63|270.36|267.56|0
1642139200000|2022-01-14 05:46:40|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1642139210000|2022-01-14 05:46:50|270.22|267.42|270.22|267.42|270.22|267.42|270.22|267.42|0
1642139220000|2022-01-14 05:47:00|270.29|267.49|270.22|267.42|270.29|267.49|270.22|267.42|0
1642139230000|2022-01-14 05:47:10|270.5|267.7|270.36|267.56|270.5|267.7|270.36|267.56|0
1642139240000|2022-01-14 05:47:20|270.43|267.63|270.22|267.42|270.43|267.63|270.22|267.42|0
1642139250000|2022-01-14 05:47:30|270.36|267.56|270.08|267.28|270.36|267.56|270.08|267.28|0
1642139270000|2022-01-14 05:47:50|270.22|267.42|270.29|267.49|270.29|267.49|270.22|267.42|0
1642139280000|2022-01-14 05:48:00|270.08|267.28|270.08|267.28|270.08|267.28|270.02|267.22|0
1642139290000|2022-01-14 05:48:10|270.02|267.22|270.02|267.22|270.02|267.22|270.02|267.22|0
1642139300000|2022-01-14 05:48:20|270.08|267.28|270.08|267.28|270.08|267.28|270.08|267.28|0
1642139310000|2022-01-14 05:48:30|269.94|267.14|270.08|267.28|270.08|267.28|269.94|267.14|0
1642139320000|2022-01-14 05:48:40|269.94|267.14|270.02|267.22|270.08|267.28|269.94|267.14|0
1642139330000|2022-01-14 05:48:50|270.08|267.28|270.08|267.28|270.08|267.28|270.08|267.28|0
1642139340000|2022-01-14 05:49:00|270.02|267.22|270.02|267.22|270.08|267.28|270.02|267.22|0
1642139350000|2022-01-14 05:49:10|270.08|267.28|270.22|267.42|270.22|267.42|270.08|267.28|0
1642139360000|2022-01-14 05:49:20|270.15|267.35|269.94|267.14|270.22|267.42|269.94|267.14|0
1642139380000|2022-01-14 05:49:40|270.08|267.28|269.94|267.14|270.08|267.28|269.94|267.14|0
1642139390000|2022-01-14 05:49:50|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1642139400000|2022-01-14 05:50:00|269.8|267|269.8|267|269.8|267|269.8|267|0
1642139430000|2022-01-14 05:50:30|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1642139440000|2022-01-14 05:50:40|269.6|266.8|269.53|266.73|269.67|266.87|269.53|266.73|0
1642139450000|2022-01-14 05:50:50|269.67|266.87|269.67|266.87|269.67|266.87|269.6|266.8|0
1642139460000|2022-01-14 05:51:00|269.74|266.94|269.8|267|269.8|267|269.74|266.94|0
1642139480000|2022-01-14 05:51:20|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1642139490000|2022-01-14 05:51:30|269.53|266.73|269.8|267|269.8|267|269.53|266.73|0
1642139520000|2022-01-14 05:52:00|269.88|267.08|269.8|267|269.94|267.14|269.8|267|0
1642139530000|2022-01-14 05:52:10|269.74|266.94|269.67|266.87|269.74|266.94|269.67|266.87|0
1642139540000|2022-01-14 05:52:20|269.6|266.8|269.53|266.73|269.6|266.8|269.53|266.73|0
1642139550000|2022-01-14 05:52:30|269.74|266.94|269.8|267|269.8|267|269.74|266.94|0
1642139560000|2022-01-14 05:52:40|269.66|266.86|269.66|266.86|269.66|266.86|269.66|266.86|0
1642139570000|2022-01-14 05:52:50|269.53|266.73|269.53|266.73|269.53|266.73|269.53|266.73|0
1642139580000|2022-01-14 05:53:00|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1642139590000|2022-01-14 05:53:10|269.53|266.73|269.25|266.45|269.53|266.73|269.25|266.45|0
1642139600000|2022-01-14 05:53:20|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1642139610000|2022-01-14 05:53:30|269.25|266.45|269.25|266.45|269.39|266.59|269.25|266.45|0
1642139620000|2022-01-14 05:53:40|269.39|266.59|269.32|266.52|269.39|266.59|269.32|266.52|0
1642139630000|2022-01-14 05:53:50|269.25|266.45|269.04|266.24|269.25|266.45|269.04|266.24|0
1642139640000|2022-01-14 05:54:00|269.11|266.31|268.97|266.17|269.11|266.31|268.83|266.03|0
1642139650000|2022-01-14 05:54:10|269.11|266.31|268.97|266.17|269.11|266.31|268.97|266.17|0
1642139680000|2022-01-14 05:54:40|269.11|266.31|268.83|266.03|269.11|266.31|268.83|266.03|0
1642139690000|2022-01-14 05:54:50|268.77|265.97|268.7|265.9|268.77|265.97|268.7|265.9|0
1642139700000|2022-01-14 05:55:00|268.83|266.03|268.7|265.9|268.83|266.03|268.7|265.9|0
1642139710000|2022-01-14 05:55:10|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1642139720000|2022-01-14 05:55:20|268.97|266.17|268.97|266.17|268.97|266.17|268.91|266.11|0
1642139740000|2022-01-14 05:55:40|269.11|266.31|269.11|266.31|269.11|266.31|269.11|266.31|0
1642139750000|2022-01-14 05:55:50|269.04|266.24|268.83|266.03|269.04|266.24|268.83|266.03|0
1642139760000|2022-01-14 05:56:00|268.91|266.11|268.83|266.03|268.91|266.11|268.83|266.03|0
1642139770000|2022-01-14 05:56:10|268.7|265.9|268.83|266.03|268.83|266.03|268.7|265.9|0
1642139780000|2022-01-14 05:56:20|268.91|266.11|268.91|266.11|268.91|266.11|268.91|266.11|0
1642139790000|2022-01-14 05:56:30|268.83|266.03|268.97|266.17|268.97|266.17|268.83|266.03|0
1642139800000|2022-01-14 05:56:40|268.83|266.03|268.97|266.17|268.97|266.17|268.83|266.03|0
1642139810000|2022-01-14 05:56:50|268.83|266.03|268.83|266.03|268.91|266.11|268.83|266.03|0
1642139850000|2022-01-14 05:57:30|268.97|266.17|269.11|266.31|269.11|266.31|268.97|266.17|0
1642139860000|2022-01-14 05:57:40|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1642139870000|2022-01-14 05:57:50|268.97|266.17|268.97|266.17|268.97|266.17|268.97|266.17|0
1642139880000|2022-01-14 05:58:00|268.9|266.1|268.83|266.03|268.9|266.1|268.83|266.03|0
1642139900000|2022-01-14 05:58:20|268.97|266.17|268.97|266.17|268.97|266.17|268.9|266.1|0
1642139910000|2022-01-14 05:58:30|269.11|266.31|268.97|266.17|269.11|266.31|268.97|266.17|0
1642139920000|2022-01-14 05:58:40|268.9|266.1|268.69|265.89|268.9|266.1|268.69|265.89|0
1642139940000|2022-01-14 05:59:00|268.83|266.03|268.69|265.89|268.83|266.03|268.69|265.89|0
1642139950000|2022-01-14 05:59:10|268.56|265.76|268.42|265.62|268.56|265.76|268.42|265.62|0
1642139960000|2022-01-14 05:59:20|268.28|265.48|268.28|265.48|268.42|265.62|268.28|265.48|0
1642139970000|2022-01-14 05:59:30|268.35|265.55|268.49|265.69|268.56|265.76|268.35|265.55|0
1642139980000|2022-01-14 05:59:40|268.56|265.76|268.49|265.69|268.56|265.76|268.42|265.62|0
1642139990000|2022-01-14 05:59:50|268.42|265.62|268.42|265.62|268.56|265.76|268.42|265.62|0
1642140000000|2022-01-14 06:00:00|268.56|265.76|268.56|265.76|268.56|265.76|268.42|265.62|0
1642140010000|2022-01-14 06:00:10|268.42|265.62|268.35|265.55|268.42|265.62|268.28|265.48|0
1642140020000|2022-01-14 06:00:20|268.28|265.48|268.42|265.62|268.42|265.62|268.28|265.48|0
1642140030000|2022-01-14 06:00:30|268.35|265.55|268.21|265.41|268.35|265.55|268.21|265.41|0
1642140040000|2022-01-14 06:00:40|268.28|265.48|268.08|265.28|268.28|265.48|268.08|265.28|0
1642140050000|2022-01-14 06:00:50|268.14|265.34|267.87|265.07|268.14|265.34|267.87|265.07|0
1642140060000|2022-01-14 06:01:00|267.73|264.93|267.59|264.79|267.73|264.93|267.59|264.79|0
1642140080000|2022-01-14 06:01:20|267.32|264.52|267.32|264.52|267.45|264.65|267.32|264.52|0
1642140090000|2022-01-14 06:01:30|267.18|264.38|266.63|263.83|267.18|264.38|266.63|263.83|0
1642140100000|2022-01-14 06:01:40|266.76|263.96|266.9|264.1|266.9|264.1|266.7|263.9|0
1642140110000|2022-01-14 06:01:50|267.18|264.38|267.45|264.65|267.45|264.65|267.18|264.38|0
1642140120000|2022-01-14 06:02:00|267.59|264.79|267.59|264.79|267.59|264.79|267.59|264.79|0
1642140130000|2022-01-14 06:02:10|267.66|264.86|267.87|265.07|267.87|265.07|267.59|264.79|0
1642140140000|2022-01-14 06:02:20|267.73|264.93|267.31|264.51|267.73|264.93|267.31|264.51|0
1642140150000|2022-01-14 06:02:30|267.45|264.65|267.73|264.93|267.73|264.93|267.45|264.65|0
1642140160000|2022-01-14 06:02:40|267.59|264.79|267.45|264.65|267.59|264.79|267.45|264.65|0
1642140170000|2022-01-14 06:02:50|267.59|264.79|267.52|264.72|267.59|264.79|267.52|264.72|0
1642140180000|2022-01-14 06:03:00|267.45|264.65|267.59|264.79|267.59|264.79|267.31|264.51|0
1642140190000|2022-01-14 06:03:10|267.45|264.65|267.45|264.65|267.45|264.65|267.39|264.59|0
1642140200000|2022-01-14 06:03:20|267.59|264.79|267.59|264.79|267.59|264.79|267.52|264.72|0
1642140210000|2022-01-14 06:03:30|267.73|264.93|267.73|264.93|267.8|265|267.73|264.93|0
1642140220000|2022-01-14 06:03:40|267.86|265.06|267.86|265.06|267.86|265.06|267.73|264.93|0
1642140230000|2022-01-14 06:03:50|268|265.2|267.86|265.06|268|265.2|267.86|265.06|0
1642140240000|2022-01-14 06:04:00|267.73|264.93|268|265.2|268|265.2|267.73|264.93|0
1642140260000|2022-01-14 06:04:20|267.94|265.14|268.07|265.27|268.07|265.27|267.94|265.14|0
1642140270000|2022-01-14 06:04:30|268.14|265.34|268.14|265.34|268.14|265.34|268.14|265.34|0
1642140280000|2022-01-14 06:04:40|268.28|265.48|268.55|265.75|268.55|265.75|268.28|265.48|0
1642140290000|2022-01-14 06:04:50|268.49|265.69|268.49|265.69|268.49|265.69|268.49|265.69|0
1642140300000|2022-01-14 06:05:00|268.42|265.62|268.69|265.89|268.69|265.89|268.42|265.62|0
1642140310000|2022-01-14 06:05:10|268.76|265.96|268.83|266.03|268.83|266.03|268.76|265.96|0
1642140320000|2022-01-14 06:05:20|268.69|265.89|268.69|265.89|268.69|265.89|268.69|265.89|0
1642140330000|2022-01-14 06:05:30|268.76|265.96|268.9|266.1|268.9|266.1|268.69|265.89|0
1642140340000|2022-01-14 06:05:40|268.97|266.17|268.83|266.03|268.97|266.17|268.76|265.96|0
1642140350000|2022-01-14 06:05:50|268.97|266.17|268.9|266.1|268.97|266.17|268.9|266.1|0
1642140360000|2022-01-14 06:06:00|268.97|266.17|268.69|265.89|268.97|266.17|268.69|265.89|0
1642140370000|2022-01-14 06:06:10|268.62|265.82|268.83|266.03|268.83|266.03|268.62|265.82|0
1642140380000|2022-01-14 06:06:20|268.76|265.96|268.76|265.96|268.83|266.03|268.76|265.96|0
1642140390000|2022-01-14 06:06:30|268.83|266.03|268.97|266.17|268.97|266.17|268.83|266.03|0
1642140400000|2022-01-14 06:06:40|268.9|266.1|268.83|266.03|268.9|266.1|268.83|266.03|0
1642140410000|2022-01-14 06:06:50|268.9|266.1|268.97|266.17|268.97|266.17|268.83|266.03|0
1642140420000|2022-01-14 06:07:00|269.11|266.31|269.66|266.86|269.66|266.86|269.1|266.3|0
1642140430000|2022-01-14 06:07:10|269.59|266.79|269.52|266.72|269.59|266.79|269.52|266.72|0
1642140440000|2022-01-14 06:07:20|269.8|267|269.66|266.86|269.93|267.13|269.66|266.86|0
1642140450000|2022-01-14 06:07:30|269.52|266.72|269.52|266.72|269.52|266.72|269.52|266.72|0
1642140460000|2022-01-14 06:07:40|269.45|266.65|269.45|266.65|269.45|266.65|269.38|266.58|0
1642140470000|2022-01-14 06:07:50|269.38|266.58|269.52|266.72|269.52|266.72|269.38|266.58|0
1642140480000|2022-01-14 06:08:00|269.45|266.65|269.38|266.58|269.45|266.65|269.38|266.58|0
1642140490000|2022-01-14 06:08:10|269.31|266.51|269.52|266.72|269.52|266.72|269.31|266.51|0
1642140510000|2022-01-14 06:08:30|269.45|266.65|269.38|266.58|269.45|266.65|269.38|266.58|0
1642140520000|2022-01-14 06:08:40|269.52|266.72|269.52|266.72|269.52|266.72|269.52|266.72|0
1642140530000|2022-01-14 06:08:50|269.38|266.58|269.38|266.58|269.38|266.58|269.38|266.58|0
1642140540000|2022-01-14 06:09:00|269.31|266.51|269.24|266.44|269.31|266.51|269.24|266.44|0
1642140550000|2022-01-14 06:09:10|269.38|266.58|269.38|266.58|269.38|266.58|269.31|266.51|0
1642140570000|2022-01-14 06:09:30|269.24|266.44|269.31|266.51|269.31|266.51|269.24|266.44|0
1642140580000|2022-01-14 06:09:40|269.24|266.44|269.18|266.38|269.24|266.44|269.18|266.38|0
1642140590000|2022-01-14 06:09:50|269.1|266.3|269.1|266.3|269.1|266.3|269.1|266.3|0
1642140600000|2022-01-14 06:10:00|268.97|266.17|268.69|265.89|268.97|266.17|268.69|265.89|0
1642140610000|2022-01-14 06:10:10|268.76|265.96|268.83|266.03|268.83|266.03|268.76|265.96|0
1642140620000|2022-01-14 06:10:20|268.97|266.17|268.97|266.17|268.97|266.17|268.97|266.17|0
1642140640000|2022-01-14 06:10:40|268.83|266.03|268.83|266.03|268.83|266.03|268.69|265.89|0
1642140650000|2022-01-14 06:10:50|269.1|266.3|269.1|266.3|269.1|266.3|269.1|266.3|0
1642140660000|2022-01-14 06:11:00|268.96|266.16|268.55|265.75|268.96|266.16|268.55|265.75|0
1642140670000|2022-01-14 06:11:10|268.41|265.61|268.41|265.61|268.41|265.61|268.41|265.61|0
1642140680000|2022-01-14 06:11:20|268.27|265.47|268.27|265.47|268.27|265.47|268.27|265.47|0
1642140690000|2022-01-14 06:11:30|268.41|265.61|268.27|265.47|268.41|265.61|268.27|265.47|0
1642140700000|2022-01-14 06:11:40|268.41|265.61|268.41|265.61|268.41|265.61|268.41|265.61|0
1642140710000|2022-01-14 06:11:50|268.35|265.55|268.27|265.47|268.41|265.61|268.27|265.47|0
1642140720000|2022-01-14 06:12:00|268.35|265.55|267.86|265.06|268.35|265.55|267.86|265.06|0
1642140730000|2022-01-14 06:12:10|267.79|264.99|267.86|265.06|267.86|265.06|267.72|264.92|0
1642140740000|2022-01-14 06:12:20|268|265.2|268|265.2|268|265.2|268|265.2|0
1642140750000|2022-01-14 06:12:30|267.93|265.13|267.93|265.13|268|265.2|267.93|265.13|0
1642140760000|2022-01-14 06:12:40|268|265.2|267.86|265.06|268|265.2|267.86|265.06|0
1642140770000|2022-01-14 06:12:50|267.79|264.99|267.86|265.06|267.86|265.06|267.79|264.99|0
1642140780000|2022-01-14 06:13:00|268|265.2|267.86|265.06|268|265.2|267.86|265.06|0
1642140790000|2022-01-14 06:13:10|267.79|264.99|267.86|265.06|267.86|265.06|267.79|264.99|0
1642140800000|2022-01-14 06:13:20|267.72|264.92|267.72|264.92|267.72|264.92|267.72|264.92|0
1642140810000|2022-01-14 06:13:30|267.86|265.06|267.72|264.92|268|265.2|267.72|264.92|0
1642140820000|2022-01-14 06:13:40|267.86|265.06|267.93|265.13|267.93|265.13|267.86|265.06|0
1642140830000|2022-01-14 06:13:50|267.86|265.06|267.58|264.78|267.86|265.06|267.58|264.78|0
1642140840000|2022-01-14 06:14:00|267.45|264.65|267.45|264.65|267.45|264.65|267.38|264.58|0
1642140850000|2022-01-14 06:14:10|267.58|264.78|267.52|264.72|267.58|264.78|267.52|264.72|0
1642140860000|2022-01-14 06:14:20|267.58|264.78|267.58|264.78|267.58|264.78|267.58|264.78|0
1642140870000|2022-01-14 06:14:30|267.45|264.65|267.45|264.65|267.52|264.72|267.45|264.65|0
1642140880000|2022-01-14 06:14:40|267.52|264.72|267.52|264.72|267.52|264.72|267.52|264.72|0
1642140890000|2022-01-14 06:14:50|267.58|264.78|267.52|264.72|267.58|264.78|267.52|264.72|0
1642140900000|2022-01-14 06:15:00|267.45|264.65|267.31|264.51|267.45|264.65|267.17|264.37|0
1642140910000|2022-01-14 06:15:10|267.17|264.37|267.03|264.23|267.17|264.37|266.9|264.1|0
1642140920000|2022-01-14 06:15:20|266.97|264.17|266.9|264.1|266.97|264.17|266.9|264.1|0
1642140930000|2022-01-14 06:15:30|266.76|263.96|266.62|263.82|266.76|263.96|266.62|263.82|0
1642140940000|2022-01-14 06:15:40|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1642140950000|2022-01-14 06:15:50|266.9|264.1|267.03|264.23|267.03|264.23|266.9|264.1|0
1642140960000|2022-01-14 06:16:00|266.97|264.17|267.17|264.37|267.17|264.37|266.97|264.17|0
1642140970000|2022-01-14 06:16:10|267.24|264.44|267.03|264.23|267.24|264.44|267.03|264.23|0
1642140980000|2022-01-14 06:16:20|266.9|264.1|266.83|264.03|266.9|264.1|266.76|263.96|0
1642140990000|2022-01-14 06:16:30|266.9|264.1|266.83|264.03|266.97|264.17|266.83|264.03|0
1642141000000|2022-01-14 06:16:40|266.9|264.1|266.9|264.1|266.97|264.17|266.9|264.1|0
1642141010000|2022-01-14 06:16:50|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1642141020000|2022-01-14 06:17:00|266.69|263.89|266.69|263.89|266.69|263.89|266.69|263.89|0
1642141030000|2022-01-14 06:17:10|266.62|263.82|266.69|263.89|266.69|263.89|266.62|263.82|0
1642141040000|2022-01-14 06:17:20|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1642141050000|2022-01-14 06:17:30|266.69|263.89|266.89|264.09|266.89|264.09|266.69|263.89|0
1642141060000|2022-01-14 06:17:40|267.03|264.23|266.89|264.09|267.03|264.23|266.89|264.09|0
1642141070000|2022-01-14 06:17:50|266.76|263.96|266.89|264.09|266.89|264.09|266.76|263.96|0
1642141100000|2022-01-14 06:18:20|266.97|264.17|266.89|264.09|266.97|264.17|266.89|264.09|0
1642141110000|2022-01-14 06:18:30|266.97|264.17|267.24|264.44|267.24|264.44|266.97|264.17|0
1642141120000|2022-01-14 06:18:40|267.31|264.51|267.24|264.44|267.31|264.51|267.17|264.37|0
1642141130000|2022-01-14 06:18:50|267.17|264.37|267.17|264.37|267.17|264.37|267.17|264.37|0
1642141140000|2022-01-14 06:19:00|267.03|264.23|267.03|264.23|267.03|264.23|267.03|264.23|0
1642141160000|2022-01-14 06:19:20|266.97|264.17|266.83|264.03|266.97|264.17|266.83|264.03|0
1642141170000|2022-01-14 06:19:30|266.89|264.09|266.97|264.17|266.97|264.17|266.89|264.09|0
1642141180000|2022-01-14 06:19:40|267.03|264.23|267.03|264.23|267.17|264.37|267.03|264.23|0
1642141190000|2022-01-14 06:19:50|266.97|264.17|267.03|264.23|267.03|264.23|266.97|264.17|0
1642141200000|2022-01-14 06:20:00|266.97|264.17|266.97|264.17|267.03|264.23|266.97|264.17|0
1642141210000|2022-01-14 06:20:10|266.89|264.09|266.76|263.96|266.89|264.09|266.76|263.96|0
1642141220000|2022-01-14 06:20:20|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1642141250000|2022-01-14 06:20:50|266.21|263.41|266.07|263.27|266.21|263.41|266.07|263.27|0
1642141260000|2022-01-14 06:21:00|266|263.2|265.8|263|266|263.2|265.8|263|0
1642141270000|2022-01-14 06:21:10|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1642141280000|2022-01-14 06:21:20|266|263.2|266.07|263.27|266.07|263.27|266|263.2|0
1642141290000|2022-01-14 06:21:30|266.21|263.41|266.21|263.41|266.28|263.48|266.21|263.41|0
1642141300000|2022-01-14 06:21:40|266.48|263.68|266.62|263.82|266.62|263.82|266.48|263.68|0
1642141320000|2022-01-14 06:22:00|266.76|263.96|266.89|264.09|266.89|264.09|266.76|263.96|0
1642141340000|2022-01-14 06:22:20|266.96|264.16|266.89|264.09|266.96|264.16|266.89|264.09|0
1642141350000|2022-01-14 06:22:30|267.31|264.51|267.58|264.78|267.58|264.78|267.31|264.51|0
1642141360000|2022-01-14 06:22:40|267.99|265.19|267.99|265.19|267.99|265.19|267.99|265.19|0
1642141370000|2022-01-14 06:22:50|267.86|265.06|267.72|264.92|267.86|265.06|267.72|264.92|0
1642141380000|2022-01-14 06:23:00|267.65|264.85|267.44|264.64|267.65|264.85|267.44|264.64|0
1642141390000|2022-01-14 06:23:10|267.3|264.5|267.38|264.58|267.38|264.58|267.3|264.5|0
1642141400000|2022-01-14 06:23:20|267.3|264.5|267.58|264.78|267.58|264.78|267.3|264.5|0
1642141420000|2022-01-14 06:23:40|267.44|264.64|267.38|264.58|267.44|264.64|267.38|264.58|0
1642141430000|2022-01-14 06:23:50|267.3|264.5|267.72|264.92|267.72|264.92|267.3|264.5|0
1642141450000|2022-01-14 06:24:10|267.86|265.06|267.86|265.06|267.86|265.06|267.72|264.92|0
1642141460000|2022-01-14 06:24:20|267.85|265.05|267.85|265.05|267.85|265.05|267.79|264.99|0
1642141470000|2022-01-14 06:24:30|267.79|264.99|267.72|264.92|267.79|264.99|267.72|264.92|0
1642141480000|2022-01-14 06:24:40|267.85|265.05|267.85|265.05|267.85|265.05|267.85|265.05|0
1642141490000|2022-01-14 06:24:50|267.79|264.99|267.58|264.78|267.79|264.99|267.58|264.78|0
1642141500000|2022-01-14 06:25:00|267.44|264.64|267.3|264.5|267.44|264.64|267.3|264.5|0
1642141510000|2022-01-14 06:25:10|267.58|264.78|267.99|265.19|267.99|265.19|267.58|264.78|0
1642141520000|2022-01-14 06:25:20|267.93|265.13|268.13|265.33|268.27|265.47|267.93|265.13|0
1642141530000|2022-01-14 06:25:30|268.27|265.47|268.27|265.47|268.27|265.47|268.27|265.47|0
1642141540000|2022-01-14 06:25:40|268.2|265.4|268.27|265.47|268.27|265.47|268.2|265.4|0
1642141560000|2022-01-14 06:26:00|268.13|265.33|267.85|265.05|268.13|265.33|267.72|264.92|0
1642141570000|2022-01-14 06:26:10|267.93|265.13|267.85|265.05|267.93|265.13|267.85|265.05|0
1642141580000|2022-01-14 06:26:20|267.99|265.19|267.85|265.05|267.99|265.19|267.85|265.05|0
1642141590000|2022-01-14 06:26:30|267.72|264.92|267.65|264.85|267.72|264.92|267.65|264.85|0
1642141600000|2022-01-14 06:26:40|267.58|264.78|267.58|264.78|267.72|264.92|267.58|264.78|0
1642141610000|2022-01-14 06:26:50|267.72|264.92|267.72|264.92|267.72|264.92|267.72|264.92|0
1642141620000|2022-01-14 06:27:00|267.3|264.5|267.17|264.37|267.3|264.5|267.17|264.37|0
1642141630000|2022-01-14 06:27:10|267.03|264.23|267.3|264.5|267.3|264.5|267.03|264.23|0
1642141640000|2022-01-14 06:27:20|267.17|264.37|267.17|264.37|267.17|264.37|267.17|264.37|0
1642141650000|2022-01-14 06:27:30|267.1|264.3|267.03|264.23|267.1|264.3|267.03|264.23|0
1642141660000|2022-01-14 06:27:40|266.96|264.16|267.03|264.23|267.03|264.23|266.96|264.16|0
1642141670000|2022-01-14 06:27:50|267.17|264.37|267.03|264.23|267.17|264.37|267.03|264.23|0
1642141680000|2022-01-14 06:28:00|267.44|264.64|267.44|264.64|267.44|264.64|267.37|264.57|0
1642141690000|2022-01-14 06:28:10|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1642141700000|2022-01-14 06:28:20|267.16|264.36|267.03|264.23|267.16|264.36|267.03|264.23|0
1642141710000|2022-01-14 06:28:30|267.16|264.36|266.89|264.09|267.16|264.36|266.89|264.09|0
1642141720000|2022-01-14 06:28:40|266.61|263.81|267.03|264.23|267.03|264.23|266.61|263.81|0
1642141730000|2022-01-14 06:28:50|266.89|264.09|266.96|264.16|266.96|264.16|266.75|263.95|0
1642141740000|2022-01-14 06:29:00|267.1|264.3|267.03|264.23|267.16|264.36|267.03|264.23|0
1642141750000|2022-01-14 06:29:10|266.89|264.09|266.89|264.09|266.89|264.09|266.75|263.95|0
1642141770000|2022-01-14 06:29:30|266.75|263.95|266.82|264.02|266.89|264.09|266.75|263.95|0
1642141780000|2022-01-14 06:29:40|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1642141790000|2022-01-14 06:29:50|266.75|263.95|266.75|263.95|266.75|263.95|266.75|263.95|0
1642141800000|2022-01-14 06:30:00|266.61|263.81|266.34|263.54|266.61|263.81|266.34|263.54|0
1642141810000|2022-01-14 06:30:10|266.2|263.4|266.75|263.95|266.75|263.95|266.2|263.4|0
1642141820000|2022-01-14 06:30:20|266.61|263.81|266.48|263.68|266.61|263.81|266.48|263.68|0
1642141830000|2022-01-14 06:30:30|266.61|263.81|266.61|263.81|266.61|263.81|266.61|263.81|0
1642141840000|2022-01-14 06:30:40|266.75|263.95|266.61|263.81|266.75|263.95|266.61|263.81|0
1642141850000|2022-01-14 06:30:50|266.69|263.89|266.75|263.95|266.75|263.95|266.69|263.89|0
1642141860000|2022-01-14 06:31:00|266.48|263.68|266.55|263.75|266.55|263.75|266.48|263.68|0
1642141870000|2022-01-14 06:31:10|266.61|263.81|266.55|263.75|266.61|263.81|266.55|263.75|0
1642141880000|2022-01-14 06:31:20|266.61|263.81|266.06|263.26|266.61|263.81|266.06|263.26|0
1642141890000|2022-01-14 06:31:30|266.2|263.4|266.2|263.4|266.27|263.47|266.2|263.4|0
1642141900000|2022-01-14 06:31:40|266.06|263.26|265.93|263.13|266.06|263.26|265.93|263.13|0
1642141910000|2022-01-14 06:31:50|265.65|262.85|265.65|262.85|265.65|262.85|265.59|262.79|0
1642141920000|2022-01-14 06:32:00|265.79|262.99|265.79|262.99|265.79|262.99|265.65|262.85|0
1642141930000|2022-01-14 06:32:10|265.93|263.13|265.52|262.72|265.93|263.13|265.52|262.72|0
1642141940000|2022-01-14 06:32:20|265.38|262.58|265.38|262.58|265.38|262.58|265.11|262.31|0
1642141950000|2022-01-14 06:32:30|265.52|262.72|265.52|262.72|265.59|262.79|265.52|262.72|0
1642141960000|2022-01-14 06:32:40|265.65|262.85|265.93|263.13|265.93|263.13|265.65|262.85|0
1642141970000|2022-01-14 06:32:50|266.06|263.26|266.06|263.26|266.06|263.26|266.06|263.26|0
1642141980000|2022-01-14 06:33:00|265.93|263.13|265.79|262.99|265.93|263.13|265.79|262.99|0
1642141990000|2022-01-14 06:33:10|265.86|263.06|265.79|262.99|265.86|263.06|265.79|262.99|0
1642142000000|2022-01-14 06:33:20|265.86|263.06|265.93|263.13|265.93|263.13|265.79|262.99|0
1642142010000|2022-01-14 06:33:30|265.79|262.99|266|263.2|266|263.2|265.79|262.99|0
1642142020000|2022-01-14 06:33:40|266.06|263.26|265.93|263.13|266.06|263.26|265.93|263.13|0
1642142030000|2022-01-14 06:33:50|266.06|263.26|266.06|263.26|266.06|263.26|266.06|263.26|0
1642142050000|2022-01-14 06:34:10|266|263.2|266|263.2|266|263.2|266|263.2|0
1642142060000|2022-01-14 06:34:20|265.93|263.13|265.93|263.13|265.93|263.13|265.79|262.99|0
1642142070000|2022-01-14 06:34:30|265.86|263.06|265.59|262.79|265.86|263.06|265.59|262.79|0
1642142080000|2022-01-14 06:34:40|265.65|262.85|265.65|262.85|265.65|262.85|265.65|262.85|0
1642142090000|2022-01-14 06:34:50|265.51|262.71|265.65|262.85|265.65|262.85|265.51|262.71|0
1642142100000|2022-01-14 06:35:00|265.79|262.99|265.65|262.85|265.79|262.99|265.65|262.85|0
1642142110000|2022-01-14 06:35:10|265.79|262.99|265.86|263.06|265.86|263.06|265.79|262.99|0
1642142120000|2022-01-14 06:35:20|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1642142130000|2022-01-14 06:35:30|265.72|262.92|265.72|262.92|265.72|262.92|265.65|262.85|0
1642142140000|2022-01-14 06:35:40|265.65|262.85|265.79|262.99|265.79|262.99|265.65|262.85|0
1642142150000|2022-01-14 06:35:50|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1642142160000|2022-01-14 06:36:00|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1642142170000|2022-01-14 06:36:10|265.65|262.85|265.51|262.71|265.65|262.85|265.51|262.71|0
1642142180000|2022-01-14 06:36:20|265.65|262.85|265.65|262.85|265.65|262.85|265.65|262.85|0
1642142190000|2022-01-14 06:36:30|265.72|262.92|265.92|263.12|265.92|263.12|265.72|262.92|0
1642142200000|2022-01-14 06:36:40|266|263.2|265.92|263.12|266|263.2|265.92|263.12|0
1642142210000|2022-01-14 06:36:50|265.79|262.99|265.92|263.12|265.92|263.12|265.79|262.99|0
1642142220000|2022-01-14 06:37:00|265.79|262.99|265.92|263.12|265.92|263.12|265.79|262.99|0
1642142230000|2022-01-14 06:37:10|266.06|263.26|265.92|263.12|266.06|263.26|265.92|263.12|0
1642142250000|2022-01-14 06:37:30|266.06|263.26|266.06|263.26|266.06|263.26|266.06|263.26|0
1642142260000|2022-01-14 06:37:40|266.13|263.33|266.06|263.26|266.13|263.33|266.06|263.26|0
1642142270000|2022-01-14 06:37:50|266.13|263.33|266.06|263.26|266.2|263.4|266.06|263.26|0
1642142280000|2022-01-14 06:38:00|266.13|263.33|266.13|263.33|266.13|263.33|266.13|263.33|0
1642142290000|2022-01-14 06:38:10|266.06|263.26|266.06|263.26|266.13|263.33|266.06|263.26|0
1642142300000|2022-01-14 06:38:20|265.92|263.12|265.79|262.99|265.92|263.12|265.79|262.99|0
1642142310000|2022-01-14 06:38:30|265.58|262.78|265.45|262.65|265.58|262.78|265.45|262.65|0
1642142320000|2022-01-14 06:38:40|265.51|262.71|265.65|262.85|265.65|262.85|265.51|262.71|0
1642142330000|2022-01-14 06:38:50|265.79|262.99|265.65|262.85|265.79|262.99|265.65|262.85|0
1642142340000|2022-01-14 06:39:00|265.79|262.99|265.79|262.99|265.79|262.99|265.65|262.85|0
1642142350000|2022-01-14 06:39:10|265.86|263.06|265.86|263.06|265.86|263.06|265.79|262.99|0
1642142360000|2022-01-14 06:39:20|265.72|262.92|265.79|262.99|265.79|262.99|265.65|262.85|0
1642142370000|2022-01-14 06:39:30|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1642142380000|2022-01-14 06:39:40|265.79|262.99|265.92|263.12|265.92|263.12|265.79|262.99|0
1642142390000|2022-01-14 06:39:50|265.79|262.99|265.79|262.99|265.79|262.99|265.72|262.92|0
1642142400000|2022-01-14 06:40:00|265.72|262.92|265.31|262.51|265.72|262.92|265.31|262.51|0
1642142410000|2022-01-14 06:40:10|265.38|262.58|265.51|262.71|265.51|262.71|265.38|262.58|0
1642142420000|2022-01-14 06:40:20|265.45|262.65|265.31|262.51|265.45|262.65|265.24|262.44|0
1642142430000|2022-01-14 06:40:30|265.24|262.44|265.37|262.57|265.37|262.57|265.24|262.44|0
1642142450000|2022-01-14 06:40:50|265.31|262.51|265.37|262.57|265.37|262.57|265.31|262.51|0
1642142460000|2022-01-14 06:41:00|265.51|262.71|265.37|262.57|265.51|262.71|265.31|262.51|0
1642142470000|2022-01-14 06:41:10|265.51|262.71|265.51|262.71|265.51|262.71|265.51|262.71|0
1642142480000|2022-01-14 06:41:20|265.37|262.57|265.37|262.57|265.37|262.57|265.24|262.44|0
1642142520000|2022-01-14 06:42:00|265.51|262.71|265.51|262.71|265.51|262.71|265.51|262.71|0
1642142530000|2022-01-14 06:42:10|265.58|262.78|265.58|262.78|265.58|262.78|265.58|262.78|0
1642142540000|2022-01-14 06:42:20|265.65|262.85|265.72|262.92|265.72|262.92|265.65|262.85|0
1642142550000|2022-01-14 06:42:30|265.65|262.85|265.65|262.85|265.65|262.85|265.65|262.85|0
1642142570000|2022-01-14 06:42:50|265.58|262.78|265.58|262.78|265.58|262.78|265.58|262.78|0
1642142580000|2022-01-14 06:43:00|265.51|262.71|265.37|262.57|265.51|262.71|265.24|262.44|0
1642142590000|2022-01-14 06:43:10|265.24|262.44|265.24|262.44|265.24|262.44|265.24|262.44|0
1642142630000|2022-01-14 06:43:50|265.17|262.37|265.1|262.3|265.17|262.37|265.1|262.3|0
1642142650000|2022-01-14 06:44:10|265.17|262.37|264.96|262.16|265.17|262.37|264.96|262.16|0
1642142660000|2022-01-14 06:44:20|265.03|262.23|265.03|262.23|265.03|262.23|265.03|262.23|0
1642142670000|2022-01-14 06:44:30|265.1|262.3|265.1|262.3|265.1|262.3|264.96|262.16|0
1642142680000|2022-01-14 06:44:40|265.37|262.57|265.51|262.71|265.51|262.71|265.37|262.57|0
1642142690000|2022-01-14 06:44:50|265.37|262.57|265.44|262.64|265.44|262.64|265.37|262.57|0
1642142700000|2022-01-14 06:45:00|265.37|262.57|265.51|262.71|265.51|262.71|265.24|262.44|0
1642142720000|2022-01-14 06:45:20|265.44|262.64|265.51|262.71|265.51|262.71|265.44|262.64|0
1642142730000|2022-01-14 06:45:30|265.65|262.85|265.92|263.12|265.92|263.12|265.65|262.85|0
1642142760000|2022-01-14 06:46:00|266.13|263.33|266.06|263.26|266.19|263.39|266.06|263.26|0
1642142770000|2022-01-14 06:46:10|266.19|263.39|266.06|263.26|266.19|263.39|266.06|263.26|0
1642142790000|2022-01-14 06:46:30|266.13|263.33|266.06|263.26|266.13|263.33|266.06|263.26|0
1642142800000|2022-01-14 06:46:40|265.99|263.19|265.92|263.12|265.99|263.19|265.92|263.12|0
1642142810000|2022-01-14 06:46:50|265.99|263.19|265.92|263.12|265.99|263.19|265.92|263.12|0
1642142840000|2022-01-14 06:47:20|266.06|263.26|266.19|263.39|266.19|263.39|266.06|263.26|0
1642142880000|2022-01-14 06:48:00|266.06|263.26|266.06|263.26|266.06|263.26|266.06|263.26|0
1642142920000|2022-01-14 06:48:40|266.13|263.33|266.06|263.26|266.13|263.33|266.06|263.26|0
1642142930000|2022-01-14 06:48:50|266.19|263.39|265.51|262.71|266.19|263.39|265.51|262.71|0
1642142940000|2022-01-14 06:49:00|265.58|262.78|265.37|262.57|265.58|262.78|265.37|262.57|0
1642142950000|2022-01-14 06:49:10|265.51|262.71|265.51|262.71|265.51|262.71|265.51|262.71|0
1642142960000|2022-01-14 06:49:20|265.37|262.57|265.58|262.78|265.58|262.78|265.37|262.57|0
1642142970000|2022-01-14 06:49:30|265.51|262.71|265.51|262.71|265.58|262.78|265.51|262.71|0
1642142980000|2022-01-14 06:49:40|265.64|262.84|265.78|262.98|265.78|262.98|265.64|262.84|0
1642142990000|2022-01-14 06:49:50|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1642143000000|2022-01-14 06:50:00|265.78|262.98|265.78|262.98|265.78|262.98|265.78|262.98|0
1642143010000|2022-01-14 06:50:10|265.85|263.05|265.92|263.12|265.92|263.12|265.85|263.05|0
1642143020000|2022-01-14 06:50:20|266.06|263.26|265.92|263.12|266.06|263.26|265.92|263.12|0
1642143040000|2022-01-14 06:50:40|266.06|263.26|266.06|263.26|266.06|263.26|266.06|263.26|0
1642143050000|2022-01-14 06:50:50|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1642143080000|2022-01-14 06:51:20|266.33|263.53|266.19|263.39|266.33|263.53|266.19|263.39|0
1642143090000|2022-01-14 06:51:30|266.33|263.53|266.33|263.53|266.33|263.53|266.33|263.53|0
1642143100000|2022-01-14 06:51:40|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1642143120000|2022-01-14 06:52:00|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1642143130000|2022-01-14 06:52:10|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1642143140000|2022-01-14 06:52:20|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1642143150000|2022-01-14 06:52:30|266.13|263.33|266.05|263.25|266.13|263.33|266.05|263.25|0
1642143170000|2022-01-14 06:52:50|265.99|263.19|265.99|263.19|265.99|263.19|265.99|263.19|0
1642143180000|2022-01-14 06:53:00|266.05|263.25|265.78|262.98|266.05|263.25|265.78|262.98|0
1642143210000|2022-01-14 06:53:30|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1642143220000|2022-01-14 06:53:40|265.85|263.05|265.92|263.12|265.92|263.12|265.85|263.05|0
1642143230000|2022-01-14 06:53:50|265.78|262.98|265.92|263.12|265.92|263.12|265.78|262.98|0
1642143250000|2022-01-14 06:54:10|266.05|263.25|265.92|263.12|266.05|263.25|265.92|263.12|0
1642143260000|2022-01-14 06:54:20|266.05|263.25|265.92|263.12|266.05|263.25|265.92|263.12|0
1642143280000|2022-01-14 06:54:40|265.99|263.19|266.05|263.25|266.05|263.25|265.92|263.12|0
1642143290000|2022-01-14 06:54:50|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1642143300000|2022-01-14 06:55:00|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1642143310000|2022-01-14 06:55:10|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1642143320000|2022-01-14 06:55:20|265.78|262.98|265.78|262.98|265.78|262.98|265.78|262.98|0
1642143330000|2022-01-14 06:55:30|265.92|263.12|265.92|263.12|265.92|263.12|265.78|262.98|0
1642143340000|2022-01-14 06:55:40|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1642143350000|2022-01-14 06:55:50|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1642143360000|2022-01-14 06:56:00|265.99|263.19|265.99|263.19|265.99|263.19|265.99|263.19|0
1642143370000|2022-01-14 06:56:10|265.92|263.12|265.85|263.05|265.92|263.12|265.78|262.98|0
1642143380000|2022-01-14 06:56:20|265.78|262.98|265.78|262.98|265.78|262.98|265.78|262.98|0
1642143390000|2022-01-14 06:56:30|265.85|263.05|266.05|263.25|266.05|263.25|265.85|263.05|0
1642143410000|2022-01-14 06:56:50|266.12|263.32|266.12|263.32|266.12|263.32|266.12|263.32|0
1642143420000|2022-01-14 06:57:00|266.05|263.25|266.19|263.39|266.19|263.39|266.05|263.25|0
1642143430000|2022-01-14 06:57:10|266.12|263.32|266.12|263.32|266.12|263.32|266.12|263.32|0
1642143440000|2022-01-14 06:57:20|266.19|263.39|266.12|263.32|266.19|263.39|266.12|263.32|0
1642143450000|2022-01-14 06:57:30|266.05|263.25|266.19|263.39|266.19|263.39|266.05|263.25|0
1642143490000|2022-01-14 06:58:10|265.91|263.11|265.91|263.11|265.91|263.11|265.91|263.11|0
1642143500000|2022-01-14 06:58:20|265.99|263.19|266.12|263.32|266.12|263.32|265.99|263.19|0
1642143510000|2022-01-14 06:58:30|266.05|263.25|265.91|263.11|266.05|263.25|265.91|263.11|0
1642143530000|2022-01-14 06:58:50|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1642143540000|2022-01-14 06:59:00|266.12|263.32|266.19|263.39|266.19|263.39|266.12|263.32|0
1642143550000|2022-01-14 06:59:10|266.12|263.32|266.05|263.25|266.19|263.39|266.05|263.25|0
1642143560000|2022-01-14 06:59:20|266.12|263.32|265.91|263.11|266.19|263.39|265.91|263.11|0
1642143570000|2022-01-14 06:59:30|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1642143580000|2022-01-14 06:59:40|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1642143590000|2022-01-14 06:59:50|266.05|263.25|266.12|263.32|266.12|263.32|266.05|263.25|0
1642143600000|2022-01-14 07:00:00|265.91|263.11|265.57|262.77|265.91|263.11|265.37|262.57|0
1642143610000|2022-01-14 07:00:10|265.64|262.84|266.12|263.32|266.12|263.32|265.64|262.84|0
1642143620000|2022-01-14 07:00:20|266.19|263.39|266.19|263.39|266.26|263.46|266.19|263.39|0
1642143630000|2022-01-14 07:00:30|266.05|263.25|266.26|263.46|266.26|263.46|266.05|263.25|0
1642143640000|2022-01-14 07:00:40|266.19|263.39|266.26|263.46|266.26|263.46|266.19|263.39|0
1642143660000|2022-01-14 07:01:00|266.32|263.52|266.05|263.25|266.32|263.52|266.05|263.25|0
1642143670000|2022-01-14 07:01:10|266.19|263.39|266.19|263.39|266.19|263.39|266.12|263.32|0
1642143680000|2022-01-14 07:01:20|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1642143690000|2022-01-14 07:01:30|265.64|262.84|265.71|262.91|265.71|262.91|265.5|262.7|0
1642143700000|2022-01-14 07:01:40|265.64|262.84|265.5|262.7|265.64|262.84|265.5|262.7|0
1642143710000|2022-01-14 07:01:50|265.36|262.56|265.5|262.7|265.5|262.7|265.36|262.56|0
1642143720000|2022-01-14 07:02:00|265.64|262.84|265.36|262.56|265.64|262.84|265.36|262.56|0
1642143730000|2022-01-14 07:02:10|265.44|262.64|265.57|262.77|265.57|262.77|265.44|262.64|0
1642143740000|2022-01-14 07:02:20|265.5|262.7|265.57|262.77|265.57|262.77|265.5|262.7|0
1642143750000|2022-01-14 07:02:30|265.64|262.84|265.16|262.36|265.64|262.84|265.09|262.29|0
1642143760000|2022-01-14 07:02:40|265.23|262.43|265.16|262.36|265.3|262.5|265.16|262.36|0
1642143770000|2022-01-14 07:02:50|265.09|262.29|265.16|262.36|265.16|262.36|265.09|262.29|0
1642143790000|2022-01-14 07:03:10|265.09|262.29|265.36|262.56|265.36|262.56|265.09|262.29|0
1642143800000|2022-01-14 07:03:20|265.23|262.43|265.36|262.56|265.36|262.56|265.23|262.43|0
1642143810000|2022-01-14 07:03:30|265.5|262.7|265.57|262.77|265.57|262.77|265.5|262.7|0
1642143820000|2022-01-14 07:03:40|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1642143830000|2022-01-14 07:03:50|265.5|262.7|265.36|262.56|265.5|262.7|265.36|262.56|0
1642143840000|2022-01-14 07:04:00|265.44|262.64|265.36|262.56|265.5|262.7|265.36|262.56|0
1642143850000|2022-01-14 07:04:10|265.44|262.64|265.36|262.56|265.44|262.64|265.3|262.5|0
1642143860000|2022-01-14 07:04:20|265.5|262.7|265.43|262.63|265.5|262.7|265.43|262.63|0
1642143870000|2022-01-14 07:04:30|265.5|262.7|265.36|262.56|265.5|262.7|265.36|262.56|0
1642143880000|2022-01-14 07:04:40|265.57|262.77|265.64|262.84|265.64|262.84|265.57|262.77|0
1642143900000|2022-01-14 07:05:00|265.43|262.63|265.36|262.56|265.57|262.77|265.23|262.43|0
1642143910000|2022-01-14 07:05:10|265.23|262.43|265.3|262.5|265.36|262.56|265.23|262.43|0
1642143920000|2022-01-14 07:05:20|265.36|262.56|265.5|262.7|265.5|262.7|265.36|262.56|0
1642143930000|2022-01-14 07:05:30|265.36|262.56|265.36|262.56|265.36|262.56|265.36|262.56|0
1642143940000|2022-01-14 07:05:40|265.23|262.43|265.09|262.29|265.23|262.43|265.09|262.29|0
1642143950000|2022-01-14 07:05:50|264.95|262.15|264.95|262.15|264.95|262.15|264.82|262.02|0
1642143960000|2022-01-14 07:06:00|264.89|262.09|265.02|262.22|265.02|262.22|264.89|262.09|0
1642143970000|2022-01-14 07:06:10|264.95|262.15|265.23|262.43|265.23|262.43|264.95|262.15|0
1642143980000|2022-01-14 07:06:20|265.09|262.29|265.09|262.29|265.09|262.29|265.02|262.22|0
1642143990000|2022-01-14 07:06:30|265.16|262.36|265.16|262.36|265.16|262.36|265.16|262.36|0
1642144000000|2022-01-14 07:06:40|265.36|262.56|265.36|262.56|265.36|262.56|265.36|262.56|0
1642144010000|2022-01-14 07:06:50|265.23|262.43|265.16|262.36|265.23|262.43|265.16|262.36|0
1642144020000|2022-01-14 07:07:00|265.23|262.43|265.5|262.7|265.5|262.7|265.23|262.43|0
1642144030000|2022-01-14 07:07:10|265.57|262.77|265.57|262.77|265.57|262.77|265.57|262.77|0
1642144040000|2022-01-14 07:07:20|265.5|262.7|265.5|262.7|265.57|262.77|265.5|262.7|0
1642144050000|2022-01-14 07:07:30|265.57|262.77|265.5|262.7|265.57|262.77|265.36|262.56|0
1642144060000|2022-01-14 07:07:40|265.43|262.63|265.5|262.7|265.5|262.7|265.43|262.63|0
1642144070000|2022-01-14 07:07:50|265.43|262.63|265.43|262.63|265.43|262.63|265.43|262.63|0
1642144080000|2022-01-14 07:08:00|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1642144090000|2022-01-14 07:08:10|265.64|262.84|265.57|262.77|265.64|262.84|265.57|262.77|0
1642144100000|2022-01-14 07:08:20|265.5|262.7|265.3|262.5|265.57|262.77|265.3|262.5|0
1642144110000|2022-01-14 07:08:30|265.36|262.56|265.43|262.63|265.5|262.7|265.36|262.56|0
1642144120000|2022-01-14 07:08:40|265.5|262.7|265.5|262.7|265.5|262.7|265.36|262.56|0
1642144130000|2022-01-14 07:08:50|265.64|262.84|265.5|262.7|265.64|262.84|265.5|262.7|0
1642144140000|2022-01-14 07:09:00|265.64|262.84|265.91|263.11|265.91|263.11|265.64|262.84|0
1642144160000|2022-01-14 07:09:20|265.98|263.18|266.05|263.25|266.05|263.25|265.98|263.18|0
1642144170000|2022-01-14 07:09:30|265.98|263.18|265.91|263.11|266.05|263.25|265.91|263.11|0
1642144190000|2022-01-14 07:09:50|266.05|263.25|265.91|263.11|266.05|263.25|265.91|263.11|0
1642144200000|2022-01-14 07:10:00|265.77|262.97|266.05|263.25|266.05|263.25|265.77|262.97|0
1642144210000|2022-01-14 07:10:10|266.18|263.38|266.18|263.38|266.18|263.38|266.18|263.38|0
1642144220000|2022-01-14 07:10:20|266.12|263.32|266.18|263.38|266.18|263.38|266.12|263.32|0
1642144230000|2022-01-14 07:10:30|266.12|263.32|266.18|263.38|266.18|263.38|266.12|263.32|0
1642144240000|2022-01-14 07:10:40|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1642144250000|2022-01-14 07:10:50|266.18|263.38|266.05|263.25|266.18|263.38|266.05|263.25|0
1642144260000|2022-01-14 07:11:00|265.91|263.11|265.77|262.97|265.91|263.11|265.77|262.97|0
1642144270000|2022-01-14 07:11:10|265.63|262.83|265.77|262.97|265.77|262.97|265.63|262.83|0
1642144280000|2022-01-14 07:11:20|265.63|262.83|265.77|262.97|265.77|262.97|265.63|262.83|0
1642144290000|2022-01-14 07:11:30|265.91|263.11|265.91|263.11|265.91|263.11|265.77|262.97|0
1642144300000|2022-01-14 07:11:40|265.84|263.04|265.91|263.11|266.05|263.25|265.84|263.04|0
1642144310000|2022-01-14 07:11:50|265.98|263.18|265.77|262.97|265.98|263.18|265.77|262.97|0
1642144330000|2022-01-14 07:12:10|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1642144350000|2022-01-14 07:12:30|265.57|262.77|265.5|262.7|265.57|262.77|265.5|262.7|0
1642144360000|2022-01-14 07:12:40|265.36|262.56|265.36|262.56|265.36|262.56|265.36|262.56|0
1642144370000|2022-01-14 07:12:50|265.22|262.42|265.22|262.42|265.36|262.56|265.22|262.42|0
1642144380000|2022-01-14 07:13:00|264.95|262.15|264.95|262.15|264.95|262.15|264.95|262.15|0
1642144390000|2022-01-14 07:13:10|264.81|262.01|265.09|262.29|265.09|262.29|264.81|262.01|0
1642144400000|2022-01-14 07:13:20|265.22|262.42|265.36|262.56|265.36|262.56|265.22|262.42|0
1642144410000|2022-01-14 07:13:30|265.5|262.7|265.22|262.42|265.5|262.7|265.22|262.42|0
1642144420000|2022-01-14 07:13:40|265.29|262.49|265.29|262.49|265.29|262.49|265.29|262.49|0
1642144430000|2022-01-14 07:13:50|265.22|262.42|265.09|262.29|265.22|262.42|265.09|262.29|0
1642144440000|2022-01-14 07:14:00|265.16|262.36|265.36|262.56|265.36|262.56|265.09|262.29|0
1642144450000|2022-01-14 07:14:10|265.22|262.42|265.36|262.56|265.36|262.56|265.22|262.42|0
1642144460000|2022-01-14 07:14:20|265.22|262.42|265.09|262.29|265.22|262.42|265.09|262.29|0
1642144470000|2022-01-14 07:14:30|264.95|262.15|264.95|262.15|264.95|262.15|264.95|262.15|0
1642144480000|2022-01-14 07:14:40|265.09|262.29|265.08|262.28|265.09|262.29|265.08|262.28|0
1642144500000|2022-01-14 07:15:00|265.02|262.22|264.95|262.15|265.02|262.22|264.81|262.01|0
1642144510000|2022-01-14 07:15:10|264.81|262.01|264.81|262.01|264.95|262.15|264.81|262.01|0
1642144520000|2022-01-14 07:15:20|265.02|262.22|264.95|262.15|265.02|262.22|264.95|262.15|0
1642144530000|2022-01-14 07:15:30|265.08|262.28|264.95|262.15|265.08|262.28|264.95|262.15|0
1642144540000|2022-01-14 07:15:40|264.81|262.01|264.81|262.01|264.81|262.01|264.81|262.01|0
1642144550000|2022-01-14 07:15:50|264.95|262.15|264.95|262.15|264.95|262.15|264.95|262.15|0
1642144560000|2022-01-14 07:16:00|264.81|262.01|264.67|261.87|264.81|262.01|264.67|261.87|0
1642144570000|2022-01-14 07:16:10|264.61|261.81|264.54|261.74|264.61|261.81|264.54|261.74|0
1642144580000|2022-01-14 07:16:20|264.67|261.87|264.67|261.87|264.81|262.01|264.67|261.87|0
1642144590000|2022-01-14 07:16:30|264.81|262.01|264.67|261.87|264.81|262.01|264.67|261.87|0
1642144600000|2022-01-14 07:16:40|264.54|261.74|264.4|261.6|264.54|261.74|264.4|261.6|0
1642144610000|2022-01-14 07:16:50|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1642144620000|2022-01-14 07:17:00|264.13|261.33|263.99|261.19|264.13|261.33|263.99|261.19|0
1642144630000|2022-01-14 07:17:10|264.13|261.33|263.93|261.13|264.13|261.33|263.93|261.13|0
1642144640000|2022-01-14 07:17:20|263.99|261.19|263.99|261.19|264.13|261.33|263.99|261.19|0
1642144650000|2022-01-14 07:17:30|263.85|261.05|263.99|261.19|263.99|261.19|263.85|261.05|0
1642144660000|2022-01-14 07:17:40|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1642144670000|2022-01-14 07:17:50|264.26|261.46|264.33|261.53|264.33|261.53|264.26|261.46|0
1642144680000|2022-01-14 07:18:00|264.26|261.46|264.4|261.6|264.54|261.74|264.26|261.46|0
1642144690000|2022-01-14 07:18:10|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1642144700000|2022-01-14 07:18:20|264.13|261.33|263.99|261.19|264.13|261.33|263.85|261.05|0
1642144710000|2022-01-14 07:18:30|263.85|261.05|263.99|261.19|263.99|261.19|263.85|261.05|0
1642144720000|2022-01-14 07:18:40|264.13|261.33|263.99|261.19|264.26|261.46|263.99|261.19|0
1642144730000|2022-01-14 07:18:50|264.13|261.33|264.26|261.46|264.26|261.46|264.13|261.33|0
1642144740000|2022-01-14 07:19:00|264.33|261.53|264.4|261.6|264.4|261.6|264.33|261.53|0
1642144750000|2022-01-14 07:19:10|264.13|261.33|263.92|261.12|264.13|261.33|263.92|261.12|0
1642144760000|2022-01-14 07:19:20|263.99|261.19|263.99|261.19|263.99|261.19|263.92|261.12|0
1642144770000|2022-01-14 07:19:30|264.13|261.33|263.99|261.19|264.13|261.33|263.99|261.19|0
1642144780000|2022-01-14 07:19:40|264.13|261.33|263.99|261.19|264.13|261.33|263.99|261.19|0
1642144790000|2022-01-14 07:19:50|264.06|261.26|264.13|261.33|264.13|261.33|263.99|261.19|0
1642144800000|2022-01-14 07:20:00|264.06|261.26|263.99|261.19|264.06|261.26|263.99|261.19|0
1642144810000|2022-01-14 07:20:10|264.13|261.33|264.26|261.46|264.26|261.46|264.13|261.33|0
1642144830000|2022-01-14 07:20:30|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1642144840000|2022-01-14 07:20:40|264.13|261.33|264.13|261.33|264.13|261.33|264.13|261.33|0
1642144850000|2022-01-14 07:20:50|264.06|261.26|264.26|261.46|264.26|261.46|264.06|261.26|0
1642144860000|2022-01-14 07:21:00|264.2|261.4|264.4|261.6|264.4|261.6|264.2|261.4|0
1642144870000|2022-01-14 07:21:10|264.47|261.67|264.26|261.46|264.47|261.67|264.26|261.46|0
1642144880000|2022-01-14 07:21:20|264.33|261.53|264.26|261.46|264.33|261.53|264.26|261.46|0
1642144890000|2022-01-14 07:21:30|264.2|261.4|264.12|261.32|264.2|261.4|264.12|261.32|0
1642144900000|2022-01-14 07:21:40|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1642144910000|2022-01-14 07:21:50|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1642144920000|2022-01-14 07:22:00|264.2|261.4|264.12|261.32|264.2|261.4|264.12|261.32|0
1642144930000|2022-01-14 07:22:10|264.26|261.46|263.85|261.05|264.26|261.46|263.85|261.05|0
1642144940000|2022-01-14 07:22:20|263.72|260.92|263.72|260.92|263.72|260.92|263.44|260.64|0
1642144950000|2022-01-14 07:22:30|263.44|260.64|263.44|260.64|263.44|260.64|263.44|260.64|0
1642144960000|2022-01-14 07:22:40|263.58|260.78|263.58|260.78|263.58|260.78|263.58|260.78|0
1642144970000|2022-01-14 07:22:50|263.44|260.64|263.44|260.64|263.44|260.64|263.44|260.64|0
1642144980000|2022-01-14 07:23:00|263.58|260.78|263.71|260.91|263.71|260.91|263.58|260.78|0
1642144990000|2022-01-14 07:23:10|263.85|261.05|263.79|260.99|263.85|261.05|263.79|260.99|0
1642145000000|2022-01-14 07:23:20|263.71|260.91|263.85|261.05|263.85|261.05|263.71|260.91|0
1642145010000|2022-01-14 07:23:30|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1642145020000|2022-01-14 07:23:40|263.85|261.05|263.85|261.05|263.85|261.05|263.85|261.05|0
1642145030000|2022-01-14 07:23:50|263.99|261.19|263.99|261.19|263.99|261.19|263.92|261.12|0
1642145040000|2022-01-14 07:24:00|263.92|261.12|263.99|261.19|264.12|261.32|263.92|261.12|0
1642145050000|2022-01-14 07:24:10|264.06|261.26|264.12|261.32|264.12|261.32|263.99|261.19|0
1642145060000|2022-01-14 07:24:20|263.99|261.19|264.12|261.32|264.12|261.32|263.99|261.19|0
1642145080000|2022-01-14 07:24:40|264.26|261.46|264.12|261.32|264.26|261.46|264.12|261.32|0
1642145090000|2022-01-14 07:24:50|264.33|261.53|264.33|261.53|264.33|261.53|264.33|261.53|0
1642145100000|2022-01-14 07:25:00|264.26|261.46|264.4|261.6|264.4|261.6|264.12|261.32|0
1642145110000|2022-01-14 07:25:10|264.26|261.46|264.26|261.46|264.26|261.46|264.19|261.39|0
1642145120000|2022-01-14 07:25:20|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1642145130000|2022-01-14 07:25:30|264.26|261.46|264.26|261.46|264.26|261.46|264.12|261.32|0
1642145140000|2022-01-14 07:25:40|264.19|261.39|264.26|261.46|264.26|261.46|264.12|261.32|0
1642145150000|2022-01-14 07:25:50|264.4|261.6|264.53|261.73|264.53|261.73|264.4|261.6|0
1642145160000|2022-01-14 07:26:00|264.4|261.6|264.6|261.8|264.6|261.8|264.4|261.6|0
1642145170000|2022-01-14 07:26:10|264.53|261.73|264.81|262.01|264.81|262.01|264.53|261.73|0
1642145180000|2022-01-14 07:26:20|264.74|261.94|264.94|262.14|264.94|262.14|264.74|261.94|0
1642145200000|2022-01-14 07:26:40|265.08|262.28|265.22|262.42|265.22|262.42|265.08|262.28|0
1642145220000|2022-01-14 07:27:00|265.35|262.55|265.22|262.42|265.35|262.55|265.22|262.42|0
1642145230000|2022-01-14 07:27:10|265.08|262.28|265.08|262.28|265.08|262.28|265.08|262.28|0
1642145250000|2022-01-14 07:27:30|265.22|262.42|265.22|262.42|265.22|262.42|265.22|262.42|0
1642145260000|2022-01-14 07:27:40|265.08|262.28|265.08|262.28|265.08|262.28|265.08|262.28|0
1642145270000|2022-01-14 07:27:50|265.15|262.35|265.22|262.42|265.22|262.42|265.15|262.35|0
1642145280000|2022-01-14 07:28:00|265.35|262.55|265.35|262.55|265.35|262.55|265.35|262.55|0
1642145310000|2022-01-14 07:28:30|265.22|262.42|265.22|262.42|265.22|262.42|265.22|262.42|0
1642145320000|2022-01-14 07:28:40|265.08|262.28|265.22|262.42|265.35|262.55|265.08|262.28|0
1642145330000|2022-01-14 07:28:50|264.94|262.14|265.08|262.28|265.08|262.28|264.94|262.14|0
1642145340000|2022-01-14 07:29:00|265.15|262.35|265.08|262.28|265.15|262.35|265.08|262.28|0
1642145350000|2022-01-14 07:29:10|265.22|262.42|265.35|262.55|265.35|262.55|265.22|262.42|0
1642145360000|2022-01-14 07:29:20|265.21|262.41|265.21|262.41|265.35|262.55|265.21|262.41|0
1642145380000|2022-01-14 07:29:40|265.08|262.28|265.08|262.28|265.08|262.28|265.08|262.28|0
1642145400000|2022-01-14 07:30:00|265.21|262.41|265.29|262.49|265.29|262.49|265.21|262.41|0
1642145410000|2022-01-14 07:30:10|265.21|262.41|265.29|262.49|265.35|262.55|265.21|262.41|0
1642145420000|2022-01-14 07:30:20|265.35|262.55|265.49|262.69|265.49|262.69|265.35|262.55|0
1642145430000|2022-01-14 07:30:30|265.56|262.76|265.63|262.83|265.63|262.83|265.49|262.69|0
1642145440000|2022-01-14 07:30:40|265.35|262.55|265.42|262.62|265.42|262.62|265.35|262.55|0
1642145450000|2022-01-14 07:30:50|265.49|262.69|265.56|262.76|265.56|262.76|265.49|262.69|0
1642145460000|2022-01-14 07:31:00|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1642145470000|2022-01-14 07:31:10|265.49|262.69|265.62|262.82|265.62|262.82|265.49|262.69|0
1642145480000|2022-01-14 07:31:20|265.7|262.9|265.9|263.1|265.9|263.1|265.7|262.9|0
1642145490000|2022-01-14 07:31:30|265.76|262.96|265.9|263.1|265.9|263.1|265.76|262.96|0
1642145500000|2022-01-14 07:31:40|266.04|263.24|266.04|263.24|266.04|263.24|266.04|263.24|0
1642145510000|2022-01-14 07:31:50|265.9|263.1|265.9|263.1|265.9|263.1|265.9|263.1|0
1642145520000|2022-01-14 07:32:00|265.76|262.96|265.76|262.96|265.76|262.96|265.76|262.96|0
1642145530000|2022-01-14 07:32:10|265.9|263.1|266.04|263.24|266.04|263.24|265.9|263.1|0
1642145540000|2022-01-14 07:32:20|265.9|263.1|266.17|263.37|266.17|263.37|265.9|263.1|0
1642145550000|2022-01-14 07:32:30|266.11|263.31|266.04|263.24|266.11|263.31|266.04|263.24|0
1642145560000|2022-01-14 07:32:40|266.11|263.31|266.04|263.24|266.11|263.31|266.04|263.24|0
1642145570000|2022-01-14 07:32:50|266.17|263.37|266.11|263.31|266.17|263.37|266.11|263.31|0
1642145580000|2022-01-14 07:33:00|266.04|263.24|266.17|263.37|266.17|263.37|266.04|263.24|0
1642145590000|2022-01-14 07:33:10|266.31|263.51|266.31|263.51|266.31|263.51|266.31|263.51|0
1642145610000|2022-01-14 07:33:30|266.86|264.06|267.41|264.61|267.41|264.61|266.86|264.06|0
1642145620000|2022-01-14 07:33:40|267.55|264.75|267.41|264.61|267.82|265.02|267.41|264.61|0
1642145630000|2022-01-14 07:33:50|267.55|264.75|267.41|264.61|267.55|264.75|267.41|264.61|0
1642145640000|2022-01-14 07:34:00|267.27|264.47|267.27|264.47|267.27|264.47|267.27|264.47|0
1642145650000|2022-01-14 07:34:10|267.55|264.75|267.55|264.75|267.68|264.88|267.55|264.75|0
1642145660000|2022-01-14 07:34:20|267.41|264.61|267.41|264.61|267.41|264.61|267.27|264.47|0
1642145670000|2022-01-14 07:34:30|267.55|264.75|267.55|264.75|267.55|264.75|267.41|264.61|0
1642145680000|2022-01-14 07:34:40|267.68|264.88|267.68|264.88|267.68|264.88|267.68|264.88|0
1642145690000|2022-01-14 07:34:50|267.55|264.75|267.55|264.75|267.55|264.75|267.55|264.75|0
1642145700000|2022-01-14 07:35:00|267.48|264.68|267.27|264.47|267.55|264.75|267.27|264.47|0
1642145710000|2022-01-14 07:35:10|267.13|264.33|267.13|264.33|267.13|264.33|267|264.2|0
1642145720000|2022-01-14 07:35:20|267.07|264.27|267.13|264.33|267.13|264.33|267.07|264.27|0
1642145730000|2022-01-14 07:35:30|267|264.2|266.86|264.06|267|264.2|266.86|264.06|0
1642145740000|2022-01-14 07:35:40|267|264.2|266.86|264.06|267|264.2|266.86|264.06|0
1642145750000|2022-01-14 07:35:50|266.93|264.13|266.86|264.06|266.93|264.13|266.86|264.06|0
1642145760000|2022-01-14 07:36:00|267|264.2|266.86|264.06|267|264.2|266.86|264.06|0
1642145770000|2022-01-14 07:36:10|266.79|263.99|266.72|263.92|266.86|264.06|266.72|263.92|0
1642145780000|2022-01-14 07:36:20|266.58|263.78|266.58|263.78|266.65|263.85|266.58|263.78|0
1642145790000|2022-01-14 07:36:30|266.72|263.92|266.79|263.99|266.79|263.99|266.72|263.92|0
1642145800000|2022-01-14 07:36:40|266.86|264.06|266.86|264.06|266.86|264.06|266.72|263.92|0
1642145810000|2022-01-14 07:36:50|266.79|263.99|266.72|263.92|266.79|263.99|266.72|263.92|0
1642145820000|2022-01-14 07:37:00|266.58|263.78|266.99|264.19|266.99|264.19|266.58|263.78|0
1642145830000|2022-01-14 07:37:10|267.13|264.33|267.27|264.47|267.27|264.47|267.13|264.33|0
1642145850000|2022-01-14 07:37:30|267.41|264.61|267.55|264.75|267.55|264.75|267.41|264.61|0
1642145860000|2022-01-14 07:37:40|267.54|264.74|267.75|264.95|267.75|264.95|267.54|264.74|0
1642145870000|2022-01-14 07:37:50|267.82|265.02|267.96|265.16|267.96|265.16|267.75|264.95|0
1642145880000|2022-01-14 07:38:00|267.68|264.88|267.82|265.02|267.82|265.02|267.68|264.88|0
1642145890000|2022-01-14 07:38:10|267.96|265.16|267.96|265.16|268.03|265.23|267.96|265.16|0
1642145900000|2022-01-14 07:38:20|268.1|265.3|268.1|265.3|268.1|265.3|268.1|265.3|0
1642145910000|2022-01-14 07:38:30|268.31|265.51|268.37|265.57|268.37|265.57|268.31|265.51|0
1642145920000|2022-01-14 07:38:40|268.23|265.43|268.1|265.3|268.23|265.43|268.1|265.3|0
1642145930000|2022-01-14 07:38:50|268.17|265.37|268.1|265.3|268.17|265.37|268.1|265.3|0
1642145940000|2022-01-14 07:39:00|268.03|265.23|268.23|265.43|268.23|265.43|267.96|265.16|0
1642145950000|2022-01-14 07:39:10|268.1|265.3|268.1|265.3|268.1|265.3|267.96|265.16|0
1642145960000|2022-01-14 07:39:20|268.23|265.43|268.23|265.43|268.23|265.43|268.1|265.3|0
1642145970000|2022-01-14 07:39:30|268.37|265.57|268.23|265.43|268.37|265.57|268.23|265.43|0
1642145980000|2022-01-14 07:39:40|268.37|265.57|268.03|265.23|268.37|265.57|268.03|265.23|0
1642145990000|2022-01-14 07:39:50|267.96|265.16|268.51|265.71|268.51|265.71|267.96|265.16|0
1642146000000|2022-01-14 07:40:00|268.23|265.43|268.37|265.57|268.37|265.57|268.23|265.43|0
1642146010000|2022-01-14 07:40:10|268.09|265.29|267.82|265.02|268.09|265.29|267.68|264.88|0
1642146020000|2022-01-14 07:40:20|267.89|265.09|268.37|265.57|268.37|265.57|267.89|265.09|0
1642146030000|2022-01-14 07:40:30|268.23|265.43|268.23|265.43|268.37|265.57|268.23|265.43|0
1642146040000|2022-01-14 07:40:40|268.37|265.57|268.23|265.43|268.37|265.57|268.23|265.43|0
1642146050000|2022-01-14 07:40:50|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1642146060000|2022-01-14 07:41:00|268.23|265.43|268.23|265.43|268.23|265.43|268.23|265.43|0
1642146070000|2022-01-14 07:41:10|268.09|265.29|268.23|265.43|268.23|265.43|268.09|265.29|0
1642146080000|2022-01-14 07:41:20|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1642146090000|2022-01-14 07:41:30|268.3|265.5|267.82|265.02|268.3|265.5|267.82|265.02|0
1642146100000|2022-01-14 07:41:40|267.96|265.16|267.96|265.16|267.96|265.16|267.82|265.02|0
1642146110000|2022-01-14 07:41:50|268.09|265.29|268.09|265.29|268.09|265.29|268.09|265.29|0
1642146120000|2022-01-14 07:42:00|268.37|265.57|268.09|265.29|268.37|265.57|268.09|265.29|0
1642146130000|2022-01-14 07:42:10|267.96|265.16|267.96|265.16|267.96|265.16|267.82|265.02|0
1642146140000|2022-01-14 07:42:20|268.09|265.29|268.09|265.29|268.09|265.29|268.09|265.29|0
1642146150000|2022-01-14 07:42:30|267.82|265.02|267.82|265.02|267.82|265.02|267.82|265.02|0
1642146160000|2022-01-14 07:42:40|267.96|265.16|267.96|265.16|267.96|265.16|267.82|265.02|0
1642146170000|2022-01-14 07:42:50|268.09|265.29|268.23|265.43|268.23|265.43|268.09|265.29|0
1642146180000|2022-01-14 07:43:00|268.09|265.29|268.23|265.43|268.23|265.43|268.09|265.29|0
1642146190000|2022-01-14 07:43:10|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1642146200000|2022-01-14 07:43:20|268.51|265.71|268.51|265.71|268.51|265.71|268.51|265.71|0
1642146210000|2022-01-14 07:43:30|268.44|265.64|268.78|265.98|268.78|265.98|268.44|265.64|0
1642146220000|2022-01-14 07:43:40|268.92|266.12|268.65|265.85|268.92|266.12|268.65|265.85|0
1642146230000|2022-01-14 07:43:50|268.78|265.98|268.64|265.84|268.78|265.98|268.51|265.71|0
1642146240000|2022-01-14 07:44:00|268.72|265.92|268.92|266.12|268.92|266.12|268.72|265.92|0
1642146250000|2022-01-14 07:44:10|269.06|266.26|269.47|266.67|269.47|266.67|268.99|266.19|0
1642146260000|2022-01-14 07:44:20|269.61|266.81|269.55|266.75|269.61|266.81|269.47|266.67|0
1642146270000|2022-01-14 07:44:30|269.47|266.67|269.34|266.54|269.47|266.67|269.2|266.4|0
1642146280000|2022-01-14 07:44:40|269.2|266.4|268.64|265.84|269.2|266.4|268.64|265.84|0
1642146290000|2022-01-14 07:44:50|268.58|265.78|268.51|265.71|268.64|265.84|268.51|265.71|0
1642146300000|2022-01-14 07:45:00|268.23|265.43|268.37|265.57|268.37|265.57|268.23|265.43|0
1642146310000|2022-01-14 07:45:10|268.51|265.71|268.78|265.98|268.78|265.98|268.51|265.71|0
1642146320000|2022-01-14 07:45:20|268.85|266.05|269.2|266.4|269.2|266.4|268.85|266.05|0
1642146330000|2022-01-14 07:45:30|269.13|266.33|269.06|266.26|269.13|266.33|269.06|266.26|0
1642146340000|2022-01-14 07:45:40|269.2|266.4|269.34|266.54|269.34|266.54|269.2|266.4|0
1642146350000|2022-01-14 07:45:50|269.2|266.4|269.06|266.26|269.2|266.4|269.06|266.26|0
1642146360000|2022-01-14 07:46:00|268.92|266.12|268.85|266.05|268.92|266.12|268.85|266.05|0
1642146370000|2022-01-14 07:46:10|268.78|265.98|268.78|265.98|268.78|265.98|268.64|265.84|0
1642146380000|2022-01-14 07:46:20|268.64|265.84|269.06|266.26|269.06|266.26|268.64|265.84|0
1642146390000|2022-01-14 07:46:30|268.92|266.12|269.06|266.26|269.2|266.4|268.92|266.12|0
1642146400000|2022-01-14 07:46:40|268.92|266.12|268.64|265.84|268.92|266.12|268.64|265.84|0
1642146410000|2022-01-14 07:46:50|268.51|265.71|268.51|265.71|268.64|265.84|268.51|265.71|0
1642146420000|2022-01-14 07:47:00|268.37|265.57|268.37|265.57|268.51|265.71|268.37|265.57|0
1642146430000|2022-01-14 07:47:10|268.23|265.43|268.23|265.43|268.23|265.43|268.23|265.43|0
1642146440000|2022-01-14 07:47:20|268.09|265.29|268.37|265.57|268.37|265.57|268.09|265.29|0
1642146450000|2022-01-14 07:47:30|268.51|265.71|268.58|265.78|268.58|265.78|268.51|265.71|0
1642146460000|2022-01-14 07:47:40|268.51|265.71|268.23|265.43|268.51|265.71|268.23|265.43|0
1642146470000|2022-01-14 07:47:50|268.3|265.5|268.37|265.57|268.51|265.71|268.3|265.5|0
1642146480000|2022-01-14 07:48:00|268.23|265.43|268.37|265.57|268.37|265.57|268.23|265.43|0
1642146490000|2022-01-14 07:48:10|268.16|265.36|268.23|265.43|268.3|265.5|268.16|265.36|0
1642146500000|2022-01-14 07:48:20|268.09|265.29|268.09|265.29|268.16|265.36|268.09|265.29|0
1642146510000|2022-01-14 07:48:30|268.3|265.5|268.3|265.5|268.3|265.5|268.3|265.5|0
1642146520000|2022-01-14 07:48:40|268.23|265.43|268.23|265.43|268.23|265.43|268.09|265.29|0
1642146530000|2022-01-14 07:48:50|268.37|265.57|268.92|266.12|268.99|266.19|268.37|265.57|0
1642146540000|2022-01-14 07:49:00|268.99|266.19|268.92|266.12|268.99|266.19|268.92|266.12|0
1642146550000|2022-01-14 07:49:10|268.78|265.98|268.92|266.12|269.06|266.26|268.78|265.98|0
1642146570000|2022-01-14 07:49:30|269.06|266.26|269.06|266.26|269.06|266.26|268.92|266.12|0
1642146580000|2022-01-14 07:49:40|268.92|266.12|268.92|266.12|268.99|266.19|268.92|266.12|0
1642146600000|2022-01-14 07:50:00|269.06|266.26|269.19|266.39|269.19|266.39|269.06|266.26|0
1642146610000|2022-01-14 07:50:10|269.13|266.33|269.33|266.53|269.33|266.53|269.13|266.33|0
1642146620000|2022-01-14 07:50:20|269.27|266.47|269.47|266.67|269.47|266.67|269.19|266.39|0
1642146630000|2022-01-14 07:50:30|269.61|266.81|269.54|266.74|269.61|266.81|269.54|266.74|0
1642146640000|2022-01-14 07:50:40|269.47|266.67|269.33|266.53|269.54|266.74|269.33|266.53|0
1642146650000|2022-01-14 07:50:50|269.13|266.33|269.06|266.26|269.13|266.33|269.06|266.26|0
1642146660000|2022-01-14 07:51:00|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1642146670000|2022-01-14 07:51:10|269.13|266.33|269.06|266.26|269.13|266.33|268.92|266.12|0
1642146680000|2022-01-14 07:51:20|268.92|266.12|268.92|266.12|268.92|266.12|268.92|266.12|0
1642146700000|2022-01-14 07:51:40|269.06|266.26|269.27|266.47|269.27|266.47|269.06|266.26|0
1642146710000|2022-01-14 07:51:50|269.33|266.53|269.33|266.53|269.33|266.53|269.33|266.53|0
1642146720000|2022-01-14 07:52:00|269.19|266.39|269.27|266.47|269.33|266.53|269.19|266.39|0
1642146730000|2022-01-14 07:52:10|269.33|266.53|269.33|266.53|269.33|266.53|269.27|266.47|0
1642146740000|2022-01-14 07:52:20|269.27|266.47|269.33|266.53|269.33|266.53|269.19|266.39|0
1642146750000|2022-01-14 07:52:30|269.4|266.6|269.47|266.67|269.54|266.74|269.4|266.6|0
1642146770000|2022-01-14 07:52:50|269.61|266.81|269.47|266.67|269.61|266.81|269.47|266.67|0
1642146780000|2022-01-14 07:53:00|269.33|266.53|269.19|266.39|269.33|266.53|269.19|266.39|0
1642146790000|2022-01-14 07:53:10|269.82|267.02|269.61|266.81|269.82|267.02|269.61|266.81|0
1642146800000|2022-01-14 07:53:20|269.82|267.02|269.68|266.88|269.82|267.02|269.61|266.81|0
1642146810000|2022-01-14 07:53:30|269.75|266.95|269.75|266.95|269.75|266.95|269.61|266.81|0
1642146820000|2022-01-14 07:53:40|269.88|267.08|269.61|266.81|269.88|267.08|269.61|266.81|0
1642146830000|2022-01-14 07:53:50|269.54|266.74|269.54|266.74|269.54|266.74|269.54|266.74|0
1642146840000|2022-01-14 07:54:00|269.47|266.67|269.47|266.67|269.61|266.81|269.47|266.67|0
1642146850000|2022-01-14 07:54:10|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1642146860000|2022-01-14 07:54:20|269.88|267.08|270.02|267.22|270.02|267.22|269.75|266.95|0
1642146870000|2022-01-14 07:54:30|269.88|267.08|269.88|267.08|269.88|267.08|269.75|266.95|0
1642146880000|2022-01-14 07:54:40|269.75|266.95|269.88|267.08|269.88|267.08|269.75|266.95|0
1642146890000|2022-01-14 07:54:50|269.96|267.16|269.75|266.95|269.96|267.16|269.61|266.81|0
1642146900000|2022-01-14 07:55:00|269.88|267.08|270.02|267.22|270.02|267.22|269.75|266.95|0
1642146910000|2022-01-14 07:55:10|269.88|267.08|270.3|267.5|270.3|267.5|269.88|267.08|0
1642146920000|2022-01-14 07:55:20|270.16|267.36|270.3|267.5|270.3|267.5|270.16|267.36|0
1642146930000|2022-01-14 07:55:30|270.16|267.36|269.75|266.95|270.16|267.36|269.75|266.95|0
1642146940000|2022-01-14 07:55:40|269.82|267.02|269.75|266.95|269.88|267.08|269.75|266.95|0
1642146950000|2022-01-14 07:55:50|269.61|266.81|270.02|267.22|270.02|267.22|269.47|266.67|0
1642146960000|2022-01-14 07:56:00|269.88|267.08|269.88|267.08|269.88|267.08|269.88|267.08|0
1642146970000|2022-01-14 07:56:10|269.96|267.16|269.96|267.16|270.02|267.22|269.88|267.08|0
1642146980000|2022-01-14 07:56:20|270.02|267.22|270.02|267.22|270.02|267.22|270.02|267.22|0
1642147000000|2022-01-14 07:56:40|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1642147010000|2022-01-14 07:56:50|270.09|267.29|270.02|267.22|270.09|267.29|270.02|267.22|0
1642147030000|2022-01-14 07:57:10|270.16|267.36|270.44|267.64|270.44|267.64|270.16|267.36|0
1642147040000|2022-01-14 07:57:20|270.3|267.5|270.3|267.5|270.3|267.5|270.3|267.5|0
1642147050000|2022-01-14 07:57:30|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1642147070000|2022-01-14 07:57:50|270.3|267.5|270.3|267.5|270.3|267.5|270.3|267.5|0
1642147080000|2022-01-14 07:58:00|270.44|267.64|270.44|267.64|270.44|267.64|270.44|267.64|0
1642147090000|2022-01-14 07:58:10|270.58|267.78|270.58|267.78|270.71|267.91|270.58|267.78|0
1642147110000|2022-01-14 07:58:30|270.44|267.64|270.44|267.64|270.44|267.64|270.44|267.64|0
1642147120000|2022-01-14 07:58:40|270.58|267.78|270.58|267.78|270.58|267.78|270.44|267.64|0
1642147130000|2022-01-14 07:58:50|270.44|267.64|270.44|267.64|270.44|267.64|270.44|267.64|0
1642147140000|2022-01-14 07:59:00|270.58|267.78|270.71|267.91|270.71|267.91|270.58|267.78|0
1642147150000|2022-01-14 07:59:10|270.58|267.78|270.58|267.78|270.58|267.78|270.58|267.78|0
1642147160000|2022-01-14 07:59:20|270.44|267.64|270.44|267.64|270.44|267.64|270.44|267.64|0
1642147170000|2022-01-14 07:59:30|270.37|267.57|270.02|267.22|270.44|267.64|270.02|267.22|0
1642147180000|2022-01-14 07:59:40|270.16|267.36|270.09|267.29|270.16|267.36|270.09|267.29|0
1642147190000|2022-01-14 07:59:50|270.16|267.36|269.88|267.08|270.16|267.36|269.88|267.08|0
1642147200000|2022-01-14 08:00:00|270.16|267.36|270.44|267.64|270.44|267.64|270.16|267.36|0
1642147210000|2022-01-14 08:00:10|270.02|267.22|269.88|267.08|270.02|267.22|269.82|267.02|0
1642147220000|2022-01-14 08:00:20|270.3|267.5|269.88|267.08|270.3|267.5|269.88|267.08|0
1642147230000|2022-01-14 08:00:30|270.02|267.22|269.82|267.02|270.02|267.22|269.82|267.02|0
1642147240000|2022-01-14 08:00:40|269.88|267.08|270.51|267.71|270.51|267.71|269.74|266.94|0
1642147250000|2022-01-14 08:00:50|270.44|267.64|270.16|267.36|270.44|267.64|269.88|267.08|0
1642147260000|2022-01-14 08:01:00|270.02|267.22|269.74|266.94|270.02|267.22|269.74|266.94|0
1642147270000|2022-01-14 08:01:10|269.6|266.8|269.19|266.39|269.6|266.8|269.19|266.39|0
1642147280000|2022-01-14 08:01:20|268.77|265.97|268.91|266.11|268.91|266.11|268.64|265.84|0
1642147290000|2022-01-14 08:01:30|268.85|266.05|268.91|266.11|268.91|266.11|268.77|265.97|0
1642147300000|2022-01-14 08:01:40|269.05|266.25|269.33|266.53|269.33|266.53|269.05|266.25|0
1642147310000|2022-01-14 08:01:50|269.47|266.67|269.05|266.25|269.47|266.67|269.05|266.25|0
1642147320000|2022-01-14 08:02:00|268.77|265.97|268.91|266.11|269.19|266.39|268.77|265.97|0
1642147330000|2022-01-14 08:02:10|269.05|266.25|268.91|266.11|269.05|266.25|268.71|265.91|0
1642147340000|2022-01-14 08:02:20|269.05|266.25|268.91|266.11|269.05|266.25|268.77|265.97|0
1642147350000|2022-01-14 08:02:30|268.77|265.97|268.91|266.11|268.91|266.11|268.77|265.97|0
1642147360000|2022-01-14 08:02:40|268.64|265.84|268.5|265.7|268.77|265.97|268.5|265.7|0
1642147370000|2022-01-14 08:02:50|268.36|265.56|268.22|265.42|268.36|265.56|268.22|265.42|0
1642147380000|2022-01-14 08:03:00|268.36|265.56|269.05|266.25|269.05|266.25|268.36|265.56|0
1642147390000|2022-01-14 08:03:10|268.85|266.05|268.5|265.7|268.85|266.05|268.5|265.7|0
1642147400000|2022-01-14 08:03:20|268.36|265.56|268.08|265.28|268.36|265.56|268.08|265.28|0
1642147410000|2022-01-14 08:03:30|268.77|265.97|269.05|266.25|269.05|266.25|268.77|265.97|0
1642147420000|2022-01-14 08:03:40|269.19|266.39|269.6|266.8|269.6|266.8|269.19|266.39|0
1642147430000|2022-01-14 08:03:50|269.68|266.88|269.88|267.08|269.88|267.08|269.68|266.88|0
1642147440000|2022-01-14 08:04:00|269.74|266.94|270.43|267.63|270.43|267.63|269.74|266.94|0
1642147450000|2022-01-14 08:04:10|270.57|267.77|270.99|268.19|270.99|268.19|270.57|267.77|0
1642147460000|2022-01-14 08:04:20|271.13|268.33|271.54|268.74|271.54|268.74|271.13|268.33|0
1642147470000|2022-01-14 08:04:30|271.82|269.02|271.82|269.02|272.03|269.23|271.54|268.74|0
1642147480000|2022-01-14 08:04:40|272.03|269.23|271.41|268.61|272.03|269.23|271.41|268.61|0
1642147490000|2022-01-14 08:04:50|271.82|269.02|271.54|268.74|271.82|269.02|271.54|268.74|0
1642147500000|2022-01-14 08:05:00|271.38|269.18|271.24|269.04|271.38|269.18|271.24|269.04|0
1642147510000|2022-01-14 08:05:10|271.11|268.91|270.97|268.77|271.11|268.91|270.97|268.77|0
1642147520000|2022-01-14 08:05:20|270.83|268.63|270.41|268.21|270.83|268.63|270.41|268.21|0
1642147530000|2022-01-14 08:05:30|270.13|267.93|270.13|267.93|270.13|267.93|269.99|267.79|0
1642147540000|2022-01-14 08:05:40|270.41|268.21|269.99|267.79|270.69|268.49|269.99|267.79|0
1642147550000|2022-01-14 08:05:50|269.93|267.73|270.13|267.93|270.13|267.93|269.72|267.52|0
1642147560000|2022-01-14 08:06:00|269.99|267.79|270.13|267.93|270.13|267.93|269.99|267.79|0
1642147570000|2022-01-14 08:06:10|270.41|268.21|270.07|267.87|270.41|268.21|269.99|267.79|0
1642147580000|2022-01-14 08:06:20|270.27|268.07|270.21|268.01|270.27|268.07|269.99|267.79|0
1642147590000|2022-01-14 08:06:30|270.41|268.21|270.55|268.35|270.55|268.35|270.27|268.07|0
1642147600000|2022-01-14 08:06:40|270.83|268.63|271.1|268.9|271.1|268.9|270.83|268.63|0
1642147610000|2022-01-14 08:06:50|270.97|268.77|270.69|268.49|270.97|268.77|270.69|268.49|0
1642147620000|2022-01-14 08:07:00|271.1|268.9|271.04|268.84|271.1|268.9|270.83|268.63|0
1642147630000|2022-01-14 08:07:10|270.97|268.77|270.27|268.07|270.97|268.77|270.27|268.07|0
1642147640000|2022-01-14 08:07:20|269.79|267.59|269.86|267.66|269.86|267.66|269.65|267.45|0
1642147650000|2022-01-14 08:07:30|269.79|267.59|269.3|267.1|269.79|267.59|269.3|267.1|0
1642147660000|2022-01-14 08:07:40|269.23|267.03|269.58|267.38|269.58|267.38|269.23|267.03|0
1642147670000|2022-01-14 08:07:50|269.51|267.31|269.72|267.52|269.72|267.52|269.44|267.24|0
1642147680000|2022-01-14 08:08:00|269.58|267.38|270.07|267.87|270.07|267.87|269.58|267.38|0
1642147690000|2022-01-14 08:08:10|269.86|267.66|269.99|267.79|270.2|268|269.86|267.66|0
1642147700000|2022-01-14 08:08:20|269.86|267.66|269.58|267.38|269.86|267.66|269.58|267.38|0
1642147710000|2022-01-14 08:08:30|269.44|267.24|269.37|267.17|269.58|267.38|269.37|267.17|0
1642147720000|2022-01-14 08:08:40|269.16|266.96|269.3|267.1|269.3|267.1|269.16|266.96|0
1642147730000|2022-01-14 08:08:50|269.23|267.03|269.3|267.1|269.44|267.24|269.02|266.82|0
1642147740000|2022-01-14 08:09:00|269.44|267.24|269.02|266.82|269.44|267.24|269.02|266.82|0
1642147750000|2022-01-14 08:09:10|269.1|266.9|269.58|267.38|269.58|267.38|269.1|266.9|0
1642147760000|2022-01-14 08:09:20|269.65|267.45|269.72|267.52|269.72|267.52|269.58|267.38|0
1642147770000|2022-01-14 08:09:30|269.3|267.1|269.99|267.79|269.99|267.79|269.3|267.1|0
1642147780000|2022-01-14 08:09:40|269.58|267.38|269.3|267.1|269.58|267.38|269.3|267.1|0
1642147790000|2022-01-14 08:09:50|269.37|267.17|269.72|267.52|269.72|267.52|269.37|267.17|0
1642147800000|2022-01-14 08:10:00|269.58|267.38|270.2|268|270.2|268|269.58|267.38|0
1642147810000|2022-01-14 08:10:10|269.99|267.79|270.13|267.93|270.2|268|269.99|267.79|0
1642147820000|2022-01-14 08:10:20|270.27|268.07|269.99|267.79|270.27|268.07|269.99|267.79|0
1642147830000|2022-01-14 08:10:30|270.27|268.07|270.13|267.93|270.27|268.07|269.99|267.79|0
1642147840000|2022-01-14 08:10:40|270.2|268|270.13|267.93|270.2|268|270.13|267.93|0
1642147850000|2022-01-14 08:10:50|269.58|267.38|269.3|267.1|269.58|267.38|269.3|267.1|0
1642147860000|2022-01-14 08:11:00|269.23|267.03|269.58|267.38|269.58|267.38|269.16|266.96|0
1642147870000|2022-01-14 08:11:10|269.65|267.45|269.65|267.45|269.72|267.52|269.65|267.45|0
1642147880000|2022-01-14 08:11:20|269.44|267.24|269.44|267.24|269.44|267.24|269.37|267.17|0
1642147890000|2022-01-14 08:11:30|269.3|267.1|269.02|266.82|269.3|267.1|269.02|266.82|0
1642147900000|2022-01-14 08:11:40|268.82|266.62|268.33|266.13|268.82|266.62|268.33|266.13|0
1642147910000|2022-01-14 08:11:50|268.47|266.27|268.19|265.99|268.47|266.27|268.06|265.86|0
1642147920000|2022-01-14 08:12:00|268.13|265.93|268.06|265.86|268.13|265.93|268.06|265.86|0
1642147930000|2022-01-14 08:12:10|268.19|265.99|267.78|265.58|268.19|265.99|267.64|265.44|0
1642147940000|2022-01-14 08:12:20|267.71|265.51|268.19|265.99|268.19|265.99|267.71|265.51|0
1642147950000|2022-01-14 08:12:30|268.33|266.13|268.06|265.86|268.33|266.13|268.06|265.86|0
1642147960000|2022-01-14 08:12:40|267.85|265.65|267.64|265.44|267.92|265.72|267.64|265.44|0
1642147970000|2022-01-14 08:12:50|267.78|265.58|267.44|265.24|267.78|265.58|267.44|265.24|0
1642147980000|2022-01-14 08:13:00|267.5|265.3|267.71|265.51|267.71|265.51|267.37|265.17|0
1642147990000|2022-01-14 08:13:10|267.64|265.44|267.64|265.44|267.64|265.44|267.5|265.3|0
1642148000000|2022-01-14 08:13:20|267.78|265.58|267.64|265.44|267.92|265.72|267.64|265.44|0
1642148010000|2022-01-14 08:13:30|267.78|265.58|268.05|265.85|268.05|265.85|267.78|265.58|0
1642148020000|2022-01-14 08:13:40|268.33|266.13|268.19|265.99|268.33|266.13|268.19|265.99|0
1642148030000|2022-01-14 08:13:50|268.33|266.13|268.75|266.55|268.75|266.55|268.33|266.13|0
1642148040000|2022-01-14 08:14:00|268.68|266.48|268.61|266.41|268.68|266.48|268.4|266.2|0
1642148050000|2022-01-14 08:14:10|268.19|265.99|267.78|265.58|268.19|265.99|267.78|265.58|0
1642148060000|2022-01-14 08:14:20|267.64|265.44|267.78|265.58|267.85|265.65|267.64|265.44|0
1642148070000|2022-01-14 08:14:30|268.33|266.13|268.19|265.99|268.4|266.2|268.19|265.99|0
1642148080000|2022-01-14 08:14:40|268.26|266.06|268.19|265.99|268.26|266.06|268.19|265.99|0
1642148090000|2022-01-14 08:14:50|267.92|265.72|268.19|265.99|268.19|265.99|267.92|265.72|0
1642148100000|2022-01-14 08:15:00|268.26|266.06|267.71|265.51|268.26|266.06|267.71|265.51|0
1642148110000|2022-01-14 08:15:10|267.78|265.58|267.78|265.58|267.78|265.58|267.64|265.44|0
1642148120000|2022-01-14 08:15:20|267.64|265.44|267.09|264.89|267.64|265.44|267.09|264.89|0
1642148130000|2022-01-14 08:15:30|267.02|264.82|267.02|264.82|267.23|265.03|267.02|264.82|0
1642148140000|2022-01-14 08:15:40|266.81|264.61|266.95|264.75|267.09|264.89|266.81|264.61|0
1642148150000|2022-01-14 08:15:50|267.23|265.03|267.09|264.89|267.36|265.16|267.09|264.89|0
1642148160000|2022-01-14 08:16:00|266.95|264.75|266.81|264.61|267.09|264.89|266.81|264.61|0
1642148170000|2022-01-14 08:16:10|266.75|264.55|266.95|264.75|266.95|264.75|266.75|264.55|0
1642148180000|2022-01-14 08:16:20|266.68|264.48|266.68|264.48|266.81|264.61|266.68|264.48|0
1642148190000|2022-01-14 08:16:30|266.81|264.61|266.95|264.75|266.95|264.75|266.81|264.61|0
1642148200000|2022-01-14 08:16:40|266.81|264.61|266.89|264.69|266.95|264.75|266.81|264.61|0
1642148210000|2022-01-14 08:16:50|266.95|264.75|266.95|264.75|266.95|264.75|266.81|264.61|0
1642148220000|2022-01-14 08:17:00|266.81|264.61|266.13|263.93|266.89|264.69|266.13|263.93|0
1642148230000|2022-01-14 08:17:10|266.26|264.06|266.26|264.06|266.26|264.06|266.26|264.06|0
1642148240000|2022-01-14 08:17:20|265.71|263.51|265.3|263.1|265.71|263.51|265.3|263.1|0
1642148250000|2022-01-14 08:17:30|265.24|263.04|265.44|263.24|265.44|263.24|265.03|262.83|0
1642148260000|2022-01-14 08:17:40|265.3|263.1|265.17|262.97|265.3|263.1|265.03|262.83|0
1642148270000|2022-01-14 08:17:50|265.71|263.51|265.44|263.24|265.71|263.51|265.44|263.24|0
1642148280000|2022-01-14 08:18:00|265.3|263.1|265.58|263.38|265.58|263.38|265.17|262.97|0
1642148290000|2022-01-14 08:18:10|265.44|263.24|265.44|263.24|265.44|263.24|265.44|263.24|0
1642148300000|2022-01-14 08:18:20|265.3|263.1|264.89|262.69|265.3|263.1|264.89|262.69|0
1642148310000|2022-01-14 08:18:30|264.62|262.42|264.69|262.49|264.69|262.49|264.34|262.14|0
1642148320000|2022-01-14 08:18:40|264.62|262.42|264.48|262.28|264.62|262.42|264.34|262.14|0
1642148330000|2022-01-14 08:18:50|264.34|262.14|264.34|262.14|264.34|262.14|264.21|262.01|0
1642148340000|2022-01-14 08:19:00|264.48|262.28|264.48|262.28|264.48|262.28|264.28|262.08|0
1642148350000|2022-01-14 08:19:10|264.34|262.14|264.34|262.14|264.34|262.14|264.21|262.01|0
1642148360000|2022-01-14 08:19:20|264.62|262.42|264.75|262.55|264.75|262.55|264.62|262.42|0
1642148370000|2022-01-14 08:19:30|264.89|262.69|264.62|262.42|264.89|262.69|264.48|262.28|0
1642148380000|2022-01-14 08:19:40|264.48|262.28|264.62|262.42|264.62|262.42|264.34|262.14|0
1642148390000|2022-01-14 08:19:50|264.55|262.35|264.83|262.63|264.83|262.63|264.48|262.28|0
1642148400000|2022-01-14 08:20:00|265.03|262.83|264.89|262.69|265.16|262.96|264.89|262.69|0
1642148410000|2022-01-14 08:20:10|264.75|262.55|264.48|262.28|264.89|262.69|264.48|262.28|0
1642148420000|2022-01-14 08:20:20|264.41|262.21|264.41|262.21|264.41|262.21|264.41|262.21|0
1642148430000|2022-01-14 08:20:30|264.62|262.42|265.03|262.83|265.03|262.83|264.62|262.42|0
1642148440000|2022-01-14 08:20:40|265.16|262.96|265.16|262.96|265.16|262.96|265.03|262.83|0
1642148450000|2022-01-14 08:20:50|265.3|263.1|265.16|262.96|265.3|263.1|265.03|262.83|0
1642148460000|2022-01-14 08:21:00|265.03|262.83|264.75|262.55|265.03|262.83|264.62|262.42|0
1642148470000|2022-01-14 08:21:10|264.89|262.69|265.16|262.96|265.16|262.96|264.89|262.69|0
1642148480000|2022-01-14 08:21:20|265.03|262.83|265.3|263.1|265.3|263.1|265.03|262.83|0
1642148490000|2022-01-14 08:21:30|265.44|263.24|265.71|263.51|265.71|263.51|265.44|263.24|0
1642148500000|2022-01-14 08:21:40|265.85|263.65|265.85|263.65|265.85|263.65|265.85|263.65|0
1642148510000|2022-01-14 08:21:50|265.71|263.51|265.44|263.24|265.71|263.51|265.44|263.24|0
1642148520000|2022-01-14 08:22:00|265.16|262.96|264.89|262.69|265.16|262.96|264.89|262.69|0
1642148530000|2022-01-14 08:22:10|264.96|262.76|265.58|263.38|265.58|263.38|264.96|262.76|0
1642148540000|2022-01-14 08:22:20|265.71|263.51|265.71|263.51|265.71|263.51|265.57|263.37|0
1642148550000|2022-01-14 08:22:30|265.85|263.65|265.78|263.58|265.85|263.65|265.78|263.58|0
1642148560000|2022-01-14 08:22:40|265.44|263.24|265.57|263.37|265.57|263.37|265.44|263.24|0
1642148570000|2022-01-14 08:22:50|265.44|263.24|265.44|263.24|265.44|263.24|265.44|263.24|0
1642148580000|2022-01-14 08:23:00|265.51|263.31|265.3|263.1|265.51|263.31|265.23|263.03|0
1642148590000|2022-01-14 08:23:10|265.16|262.96|264.96|262.76|265.16|262.96|264.96|262.76|0
1642148600000|2022-01-14 08:23:20|265.03|262.83|264.75|262.55|265.03|262.83|264.75|262.55|0
1642148610000|2022-01-14 08:23:30|264.96|262.76|264.82|262.62|264.96|262.76|264.75|262.55|0
1642148620000|2022-01-14 08:23:40|264.89|262.69|265.03|262.83|265.03|262.83|264.89|262.69|0
1642148630000|2022-01-14 08:23:50|264.75|262.55|264.89|262.69|264.89|262.69|264.75|262.55|0
1642148640000|2022-01-14 08:24:00|265.03|262.83|264.75|262.55|265.03|262.83|264.75|262.55|0
1642148650000|2022-01-14 08:24:10|264.89|262.69|264.62|262.42|264.89|262.69|264.48|262.28|0
1642148660000|2022-01-14 08:24:20|264.48|262.28|264.48|262.28|264.55|262.35|264.48|262.28|0
1642148670000|2022-01-14 08:24:30|264.34|262.14|264.07|261.87|264.34|262.14|263.93|261.73|0
1642148680000|2022-01-14 08:24:40|263.93|261.73|264.14|261.94|264.14|261.94|263.93|261.73|0
1642148690000|2022-01-14 08:24:50|264.2|262|264.07|261.87|264.2|262|263.93|261.73|0
1642148700000|2022-01-14 08:25:00|263.93|261.73|264.28|262.08|264.48|262.28|263.93|261.73|0
1642148710000|2022-01-14 08:25:10|264.07|261.87|264.14|261.94|264.14|261.94|263.93|261.73|0
1642148720000|2022-01-14 08:25:20|264.07|261.87|264.14|261.94|264.2|262|264.07|261.87|0
1642148730000|2022-01-14 08:25:30|264.2|262|264.07|261.87|264.2|262|264.07|261.87|0
1642148740000|2022-01-14 08:25:40|263.93|261.73|264.2|262|264.2|262|263.93|261.73|0
1642148750000|2022-01-14 08:25:50|264.14|261.94|264.34|262.14|264.48|262.28|264.14|261.94|0
1642148760000|2022-01-14 08:26:00|264.07|261.87|263.93|261.73|264.07|261.87|263.79|261.59|0
1642148770000|2022-01-14 08:26:10|263.79|261.59|263.79|261.59|263.79|261.59|263.59|261.39|0
1642148780000|2022-01-14 08:26:20|263.66|261.46|263.87|261.67|263.93|261.73|263.66|261.46|0
1642148790000|2022-01-14 08:26:30|263.93|261.73|264.07|261.87|264.07|261.87|263.79|261.59|0
1642148800000|2022-01-14 08:26:40|264.2|262|264.14|261.94|264.2|262|264.14|261.94|0
1642148810000|2022-01-14 08:26:50|264.07|261.87|264.14|261.94|264.14|261.94|264.07|261.87|0
1642148820000|2022-01-14 08:27:00|264.07|261.87|264.07|261.87|264.07|261.87|263.79|261.59|0
1642148830000|2022-01-14 08:27:10|264|261.8|264.07|261.87|264.07|261.87|264|261.8|0
1642148840000|2022-01-14 08:27:20|264.2|262|264.48|262.28|264.48|262.28|264.14|261.94|0
1642148850000|2022-01-14 08:27:30|264.34|262.14|264.48|262.28|264.48|262.28|264.34|262.14|0
1642148860000|2022-01-14 08:27:40|264.34|262.14|264.2|262|264.34|262.14|264.2|262|0
1642148870000|2022-01-14 08:27:50|264.34|262.14|264.2|262|264.34|262.14|264.2|262|0
1642148880000|2022-01-14 08:28:00|264|261.8|264.2|262|264.34|262.14|264|261.8|0
1642148890000|2022-01-14 08:28:10|264.07|261.87|264|261.8|264.07|261.87|264|261.8|0
1642148900000|2022-01-14 08:28:20|263.93|261.73|264.07|261.87|264.14|261.94|263.93|261.73|0
1642148910000|2022-01-14 08:28:30|264.2|262|264.07|261.87|264.2|262|264|261.8|0
1642148920000|2022-01-14 08:28:40|264.2|262|264.2|262|264.2|262|264.2|262|0
1642148930000|2022-01-14 08:28:50|264.07|261.87|264|261.8|264.07|261.87|264|261.8|0
1642148940000|2022-01-14 08:29:00|264.14|261.94|264.75|262.55|264.82|262.62|264.14|261.94|0
1642148950000|2022-01-14 08:29:10|264.89|262.69|264.89|262.69|264.89|262.69|264.89|262.69|0
1642148960000|2022-01-14 08:29:20|264.96|262.76|265.02|262.82|265.02|262.82|264.89|262.69|0
1642148970000|2022-01-14 08:29:30|265.3|263.1|264.96|262.76|265.3|263.1|264.96|262.76|0
1642148980000|2022-01-14 08:29:40|265.02|262.82|265.02|262.82|265.16|262.96|265.02|262.82|0
1642148990000|2022-01-14 08:29:50|264.89|262.69|264.75|262.55|264.89|262.69|264.61|262.41|0
1642149000000|2022-01-14 08:30:00|264.89|262.69|264.48|262.28|264.89|262.69|264.48|262.28|0
1642149010000|2022-01-14 08:30:10|264.61|262.41|264.61|262.41|264.61|262.41|264.48|262.28|0
1642149020000|2022-01-14 08:30:20|264.48|262.28|264.61|262.41|264.61|262.41|264.34|262.14|0
1642149030000|2022-01-14 08:30:30|264.89|262.69|265.09|262.89|265.16|262.96|264.89|262.69|0
1642149040000|2022-01-14 08:30:40|264.89|262.69|264.89|262.69|264.89|262.69|264.75|262.55|0
1642149050000|2022-01-14 08:30:50|264.75|262.55|264.48|262.28|264.75|262.55|264.34|262.14|0
1642149060000|2022-01-14 08:31:00|264.41|262.21|264.34|262.14|264.41|262.21|264.2|262|0
1642149070000|2022-01-14 08:31:10|264.27|262.07|264.2|262|264.34|262.14|264.2|262|0
1642149080000|2022-01-14 08:31:20|264.34|262.14|264.48|262.28|264.48|262.28|264.34|262.14|0
1642149090000|2022-01-14 08:31:30|264.61|262.41|264.48|262.28|264.61|262.41|264.48|262.28|0
1642149100000|2022-01-14 08:31:40|264.34|262.14|263.93|261.73|264.48|262.28|263.93|261.73|0
1642149110000|2022-01-14 08:31:50|263.79|261.59|264|261.8|264|261.8|263.79|261.59|0
1642149120000|2022-01-14 08:32:00|264.06|261.86|264.06|261.86|264.2|262|264.06|261.86|0
1642149130000|2022-01-14 08:32:10|263.79|261.59|263.79|261.59|263.79|261.59|263.52|261.32|0
1642149140000|2022-01-14 08:32:20|263.93|261.73|264.2|262|264.2|262|263.93|261.73|0
1642149150000|2022-01-14 08:32:30|264.06|261.86|264.2|262|264.34|262.14|264.06|261.86|0
1642149160000|2022-01-14 08:32:40|264.47|262.27|264.2|262|264.47|262.27|264.2|262|0
1642149170000|2022-01-14 08:32:50|264.06|261.86|263.65|261.45|264.06|261.86|263.65|261.45|0
1642149180000|2022-01-14 08:33:00|263.79|261.59|263.79|261.59|263.93|261.73|263.79|261.59|0
1642149190000|2022-01-14 08:33:10|263.86|261.66|263.65|261.45|263.86|261.66|263.65|261.45|0
1642149200000|2022-01-14 08:33:20|263.79|261.59|263.79|261.59|263.79|261.59|263.65|261.45|0
1642149210000|2022-01-14 08:33:30|263.93|261.73|263.86|261.66|263.93|261.73|263.86|261.66|0
1642149220000|2022-01-14 08:33:40|263.79|261.59|264|261.8|264|261.8|263.79|261.59|0
1642149230000|2022-01-14 08:33:50|264.2|262|263.93|261.73|264.2|262|263.93|261.73|0
1642149240000|2022-01-14 08:34:00|264.06|261.86|264.34|262.14|264.34|262.14|264.06|261.86|0
1642149250000|2022-01-14 08:34:10|264.41|262.21|263.93|261.73|264.41|262.21|263.93|261.73|0
1642149260000|2022-01-14 08:34:20|263.86|261.66|263.93|261.73|264|261.8|263.86|261.66|0
1642149270000|2022-01-14 08:34:30|264.2|262|264.47|262.27|264.47|262.27|264.2|262|0
1642149280000|2022-01-14 08:34:40|264.34|262.14|264.27|262.07|264.34|262.14|264.13|261.93|0
1642149290000|2022-01-14 08:34:50|264.34|262.14|264.34|262.14|264.47|262.27|264.34|262.14|0
1642149300000|2022-01-14 08:35:00|264.2|262|264.34|262.14|264.47|262.27|264.2|262|0
1642149310000|2022-01-14 08:35:10|264.2|262|264.06|261.86|264.2|262|264.06|261.86|0
1642149320000|2022-01-14 08:35:20|263.93|261.73|263.93|261.73|263.93|261.73|263.72|261.52|0
1642149330000|2022-01-14 08:35:30|263.86|261.66|263.93|261.73|263.93|261.73|263.86|261.66|0
1642149340000|2022-01-14 08:35:40|263.79|261.59|263.79|261.59|263.79|261.59|263.79|261.59|0
1642149350000|2022-01-14 08:35:50|263.52|261.32|264.06|261.86|264.06|261.86|263.52|261.32|0
1642149360000|2022-01-14 08:36:00|263.86|261.66|263.79|261.59|263.93|261.73|263.79|261.59|0
1642149370000|2022-01-14 08:36:10|263.52|261.32|263.65|261.45|263.65|261.45|263.52|261.32|0
1642149380000|2022-01-14 08:36:20|263.52|261.32|263.52|261.32|263.52|261.32|263.52|261.32|0
1642149390000|2022-01-14 08:36:30|263.38|261.18|263.65|261.45|263.65|261.45|263.38|261.18|0
1642149400000|2022-01-14 08:36:40|263.79|261.59|264.06|261.86|264.06|261.86|263.79|261.59|0
1642149410000|2022-01-14 08:36:50|263.93|261.73|264|261.8|264|261.8|263.93|261.73|0
1642149420000|2022-01-14 08:37:00|263.93|261.73|264.13|261.93|264.2|262|263.93|261.73|0
1642149430000|2022-01-14 08:37:10|264.06|261.86|264.27|262.07|264.27|262.07|263.93|261.73|0
1642149440000|2022-01-14 08:37:20|264.34|262.14|264.34|262.14|264.41|262.21|264.34|262.14|0
1642149450000|2022-01-14 08:37:30|264.27|262.07|264.2|262|264.34|262.14|264.2|262|0
1642149460000|2022-01-14 08:37:40|264.06|261.86|264.2|262|264.2|262|264.06|261.86|0
1642149470000|2022-01-14 08:37:50|264.06|261.86|264.06|261.86|264.06|261.86|264.06|261.86|0
1642149480000|2022-01-14 08:38:00|264.2|262|264.06|261.86|264.2|262|264.06|261.86|0
1642149490000|2022-01-14 08:38:10|261.66|259.46|261.66|259.46|261.66|259.46|261.66|259.46|0
1642149500000|2022-01-14 08:38:20|262.86|260.66|262.86|260.66|262.86|260.66|262.86|260.66|0
1642149510000|2022-01-14 08:38:30|263|260.8|263.27|261.07|263.27|261.07|263|260.8|0
1642149520000|2022-01-14 08:38:40|263.34|261.14|263.27|261.07|263.34|261.14|263.21|261.01|0
1642149530000|2022-01-14 08:38:50|263.14|260.94|263.27|261.07|263.27|261.07|263.14|260.94|0
1642149540000|2022-01-14 08:39:00|263.41|261.21|263.55|261.35|263.55|261.35|263.41|261.21|0
1642149550000|2022-01-14 08:39:10|263.68|261.48|263.82|261.62|263.82|261.62|263.68|261.48|0
1642149560000|2022-01-14 08:39:20|263.96|261.76|263.82|261.62|263.96|261.76|263.82|261.62|0
1642149570000|2022-01-14 08:39:30|263.96|261.76|264.09|261.89|264.09|261.89|263.96|261.76|0
1642149580000|2022-01-14 08:39:40|263.96|261.76|263.68|261.48|263.96|261.76|263.68|261.48|0
1642149590000|2022-01-14 08:39:50|263.55|261.35|263.68|261.48|263.68|261.48|263.55|261.35|0
1642149600000|2022-01-14 08:40:00|263.82|261.62|263.62|261.42|263.82|261.62|263.55|261.35|0
1642149610000|2022-01-14 08:40:10|263.55|261.35|264.03|261.83|264.03|261.83|263.55|261.35|0
1642149620000|2022-01-14 08:40:20|264.37|262.17|264.64|262.44|264.64|262.44|264.37|262.17|0
1642149630000|2022-01-14 08:40:30|264.78|262.58|265.19|262.99|265.19|262.99|264.78|262.58|0
1642149640000|2022-01-14 08:40:40|265.33|263.13|265.74|263.54|265.74|263.54|265.33|263.13|0
1642149650000|2022-01-14 08:40:50|265.61|263.41|265.33|263.13|265.61|263.41|265.33|263.13|0
1642149660000|2022-01-14 08:41:00|265.47|263.27|265.4|263.2|265.61|263.41|265.4|263.2|0
1642149670000|2022-01-14 08:41:10|265.33|263.13|265.19|262.99|265.33|263.13|265.06|262.86|0
1642149680000|2022-01-14 08:41:20|265.13|262.93|264.99|262.79|265.19|262.99|264.92|262.72|0
1642149690000|2022-01-14 08:41:30|265.33|263.13|265.88|263.68|265.88|263.68|265.33|263.13|0
1642149700000|2022-01-14 08:41:40|265.68|263.48|265.19|262.99|265.68|263.48|265.19|262.99|0
1642149710000|2022-01-14 08:41:50|264.92|262.72|265.19|262.99|265.19|262.99|264.92|262.72|0
1642149720000|2022-01-14 08:42:00|265.33|263.13|265.19|262.99|265.47|263.27|265.19|262.99|0
1642149730000|2022-01-14 08:42:10|265.47|263.27|265.33|263.13|265.47|263.27|265.33|263.13|0
1642149740000|2022-01-14 08:42:20|265.19|262.99|264.92|262.72|265.19|262.99|264.92|262.72|0
1642149750000|2022-01-14 08:42:30|264.58|262.38|264.5|262.3|264.64|262.44|264.5|262.3|0
1642149760000|2022-01-14 08:42:40|264.78|262.58|264.37|262.17|264.78|262.58|264.37|262.17|0
1642149770000|2022-01-14 08:42:50|264.5|262.3|264.71|262.51|264.71|262.51|264.5|262.3|0
1642149780000|2022-01-14 08:43:00|264.78|262.58|264.58|262.38|264.78|262.58|264.58|262.38|0
1642149790000|2022-01-14 08:43:10|264.64|262.44|264.85|262.65|264.85|262.65|264.64|262.44|0
1642149800000|2022-01-14 08:43:20|264.78|262.58|264.37|262.17|264.78|262.58|264.37|262.17|0
1642149810000|2022-01-14 08:43:30|264.5|262.3|264.78|262.58|264.78|262.58|264.5|262.3|0
1642149820000|2022-01-14 08:43:40|264.92|262.72|264.92|262.72|264.92|262.72|264.92|262.72|0
1642149830000|2022-01-14 08:43:50|264.78|262.58|265.26|263.06|265.26|263.06|264.78|262.58|0
1642149840000|2022-01-14 08:44:00|265.33|263.13|265.19|262.99|265.33|263.13|265.19|262.99|0
1642149850000|2022-01-14 08:44:10|265.33|263.13|265.33|263.13|265.33|263.13|265.19|262.99|0
1642149860000|2022-01-14 08:44:20|265.47|263.27|265.68|263.48|265.74|263.54|265.47|263.27|0
1642149870000|2022-01-14 08:44:30|265.6|263.4|265.74|263.54|265.74|263.54|265.6|263.4|0
1642149880000|2022-01-14 08:44:40|265.54|263.34|265.47|263.27|265.54|263.34|265.33|263.13|0
1642149890000|2022-01-14 08:44:50|265.33|263.13|265.6|263.4|265.6|263.4|265.33|263.13|0
1642149900000|2022-01-14 08:45:00|265.74|263.54|265.54|263.34|265.74|263.54|265.47|263.27|0
1642149910000|2022-01-14 08:45:10|265.6|263.4|265.6|263.4|265.6|263.4|265.33|263.13|0
1642149920000|2022-01-14 08:45:20|266.15|263.95|266.15|263.95|266.15|263.95|266.15|263.95|0
1642149930000|2022-01-14 08:45:30|266.02|263.82|265.88|263.68|266.02|263.82|265.74|263.54|0
1642149940000|2022-01-14 08:45:40|266.02|263.82|266.02|263.82|266.02|263.82|265.95|263.75|0
1642149950000|2022-01-14 08:45:50|266.57|264.37|266.78|264.58|266.84|264.64|266.57|264.37|0
1642149960000|2022-01-14 08:46:00|266.71|264.51|266.57|264.37|266.98|264.78|266.57|264.37|0
1642149970000|2022-01-14 08:46:10|266.43|264.23|265.54|263.34|266.43|264.23|265.54|263.34|0
1642149980000|2022-01-14 08:46:20|265.6|263.4|265.74|263.54|265.74|263.54|265.6|263.4|0
1642149990000|2022-01-14 08:46:30|265.6|263.4|265.6|263.4|265.6|263.4|265.47|263.27|0
1642150000000|2022-01-14 08:46:40|265.74|263.54|265.67|263.47|265.74|263.54|265.67|263.47|0
1642150010000|2022-01-14 08:46:50|265.6|263.4|265.47|263.27|265.6|263.4|265.47|263.27|0
1642150020000|2022-01-14 08:47:00|265.33|263.13|266.29|264.09|266.29|264.09|265.33|263.13|0
1642150030000|2022-01-14 08:47:10|266.15|263.95|265.88|263.68|266.15|263.95|265.74|263.54|0
1642150040000|2022-01-14 08:47:20|265.74|263.54|266.23|264.03|266.23|264.03|265.74|263.54|0
1642150050000|2022-01-14 08:47:30|266.15|263.95|266.15|263.95|266.15|263.95|265.88|263.68|0
1642150060000|2022-01-14 08:47:40|265.88|263.68|266.29|264.09|266.29|264.09|265.88|263.68|0
1642150070000|2022-01-14 08:47:50|266.43|264.23|266.29|264.09|266.43|264.23|266.23|264.03|0
1642150080000|2022-01-14 08:48:00|266.23|264.03|266.29|264.09|266.43|264.23|266.23|264.03|0
1642150090000|2022-01-14 08:48:10|266.43|264.23|266.43|264.23|266.43|264.23|266.43|264.23|0
1642150100000|2022-01-14 08:48:20|266.29|264.09|266.36|264.16|266.36|264.16|266.29|264.09|0
1642150110000|2022-01-14 08:48:30|266.43|264.23|266.71|264.51|266.71|264.51|266.43|264.23|0
1642150120000|2022-01-14 08:48:40|266.57|264.37|266.84|264.64|266.84|264.64|266.57|264.37|0
1642150130000|2022-01-14 08:48:50|266.7|264.5|266.7|264.5|266.7|264.5|266.57|264.37|0
1642150140000|2022-01-14 08:49:00|266.57|264.37|266.84|264.64|266.84|264.64|266.57|264.37|0
1642150150000|2022-01-14 08:49:10|266.57|264.37|266.7|264.5|266.7|264.5|266.43|264.23|0
1642150160000|2022-01-14 08:49:20|266.64|264.44|267.26|265.06|267.26|265.06|266.64|264.44|0
1642150170000|2022-01-14 08:49:30|267.4|265.2|267.53|265.33|267.53|265.33|267.4|265.2|0
1642150180000|2022-01-14 08:49:40|267.4|265.2|267.81|265.61|267.81|265.61|267.33|265.13|0
1642150190000|2022-01-14 08:49:50|267.74|265.54|267.67|265.47|267.74|265.54|267.53|265.33|0
1642150200000|2022-01-14 08:50:00|267.53|265.33|267.19|264.99|267.53|265.33|267.12|264.92|0
1642150210000|2022-01-14 08:50:10|266.91|264.71|266.7|264.5|266.91|264.71|266.7|264.5|0
1642150220000|2022-01-14 08:50:20|266.84|264.64|266.7|264.5|266.84|264.64|266.7|264.5|0
1642150230000|2022-01-14 08:50:30|266.57|264.37|266.57|264.37|266.57|264.37|266.57|264.37|0
1642150240000|2022-01-14 08:50:40|266.43|264.23|267.12|264.92|267.12|264.92|266.43|264.23|0
1642150250000|2022-01-14 08:50:50|267.05|264.85|267.53|265.33|267.53|265.33|267.05|264.85|0
1642150260000|2022-01-14 08:51:00|267.81|265.61|268.09|265.89|268.09|265.89|267.81|265.61|0
1642150270000|2022-01-14 08:51:10|267.95|265.75|268.5|266.3|268.5|266.3|267.95|265.75|0
1642150280000|2022-01-14 08:51:20|268.23|266.03|267.67|265.47|268.23|266.03|267.67|265.47|0
1642150290000|2022-01-14 08:51:30|267.81|265.61|267.81|265.61|267.81|265.61|267.67|265.47|0
1642150300000|2022-01-14 08:51:40|267.88|265.68|268.36|266.16|268.36|266.16|267.88|265.68|0
1642150310000|2022-01-14 08:51:50|268.23|266.03|268.09|265.89|268.23|266.03|267.95|265.75|0
1642150320000|2022-01-14 08:52:00|268.22|266.02|268.09|265.89|268.22|266.02|268.09|265.89|0
1642150330000|2022-01-14 08:52:10|268.22|266.02|268.92|266.72|268.92|266.72|268.22|266.02|0
1642150340000|2022-01-14 08:52:20|269.06|266.86|268.99|266.79|269.06|266.86|268.99|266.79|0
1642150350000|2022-01-14 08:52:30|269.06|266.86|268.78|266.58|269.2|267|268.78|266.58|0
1642150360000|2022-01-14 08:52:40|269.2|267|269.06|266.86|269.33|267.13|269.06|266.86|0
1642150370000|2022-01-14 08:52:50|268.85|266.65|269.2|267|269.2|267|268.85|266.65|0
1642150380000|2022-01-14 08:53:00|269.55|267.35|269.47|267.27|269.55|267.35|269.47|267.27|0
1642150390000|2022-01-14 08:53:10|269.41|267.21|269.2|267|269.41|267.21|268.99|266.79|0
1642150400000|2022-01-14 08:53:20|269.13|266.93|269.47|267.27|269.47|267.27|269.13|266.93|0
1642150410000|2022-01-14 08:53:30|269.55|267.35|269.33|267.13|269.55|267.35|269.33|267.13|0
1642150420000|2022-01-14 08:53:40|269.47|267.27|269.47|267.27|269.61|267.41|269.47|267.27|0
1642150430000|2022-01-14 08:53:50|269.33|267.13|269.33|267.13|269.33|267.13|269.33|267.13|0
1642150440000|2022-01-14 08:54:00|269.2|267|268.64|266.44|269.27|267.07|268.64|266.44|0
1642150450000|2022-01-14 08:54:10|268.5|266.3|268.36|266.16|268.5|266.3|268.36|266.16|0
1642150460000|2022-01-14 08:54:20|268.22|266.02|268.5|266.3|268.5|266.3|268.22|266.02|0
1642150470000|2022-01-14 08:54:30|268.64|266.44|268.64|266.44|268.64|266.44|268.5|266.3|0
1642150480000|2022-01-14 08:54:40|268.5|266.3|268.5|266.3|268.5|266.3|268.22|266.02|0
1642150490000|2022-01-14 08:54:50|268.3|266.1|268.16|265.96|268.3|266.1|268.09|265.89|0
1642150500000|2022-01-14 08:55:00|268.22|266.02|267.95|265.75|268.36|266.16|267.95|265.75|0
1642150510000|2022-01-14 08:55:10|268.02|265.82|268.36|266.16|268.36|266.16|268.02|265.82|0
1642150520000|2022-01-14 08:55:20|268.5|266.3|268.78|266.58|268.92|266.72|268.5|266.3|0
1642150530000|2022-01-14 08:55:30|268.99|266.79|269.13|266.93|269.19|266.99|268.99|266.79|0
1642150540000|2022-01-14 08:55:40|268.92|266.72|269.19|266.99|269.19|266.99|268.92|266.72|0
1642150550000|2022-01-14 08:55:50|269.06|266.86|269.06|266.86|269.06|266.86|269.06|266.86|0
1642150560000|2022-01-14 08:56:00|268.92|266.72|268.36|266.16|268.92|266.72|268.36|266.16|0
1642150570000|2022-01-14 08:56:10|268.5|266.3|268.3|266.1|268.5|266.3|268.3|266.1|0
1642150580000|2022-01-14 08:56:20|268.36|266.16|268.36|266.16|268.36|266.16|268.22|266.02|0
1642150590000|2022-01-14 08:56:30|268.22|266.02|268.08|265.88|268.29|266.09|268.08|265.88|0
1642150600000|2022-01-14 08:56:40|267.81|265.61|267.81|265.61|267.81|265.61|267.81|265.61|0
1642150620000|2022-01-14 08:57:00|267.67|265.47|267.19|264.99|267.67|265.47|267.12|264.92|0
1642150630000|2022-01-14 08:57:10|267.12|264.92|266.7|264.5|267.12|264.92|266.7|264.5|0
1642150640000|2022-01-14 08:57:20|266.77|264.57|266.56|264.36|266.77|264.57|266.56|264.36|0
1642150650000|2022-01-14 08:57:30|266.7|264.5|266.98|264.78|266.98|264.78|266.7|264.5|0
1642150660000|2022-01-14 08:57:40|267.12|264.92|267.53|265.33|267.53|265.33|267.12|264.92|0
1642150670000|2022-01-14 08:57:50|267.46|265.26|267.25|265.05|267.46|265.26|267.25|265.05|0
1642150680000|2022-01-14 08:58:00|266.98|264.78|267.25|265.05|267.25|265.05|266.98|264.78|0
1642150690000|2022-01-14 08:58:10|267.39|265.19|267.39|265.19|267.39|265.19|267.39|265.19|0
1642150700000|2022-01-14 08:58:20|267.53|265.33|267.25|265.05|267.67|265.47|267.25|265.05|0
1642150710000|2022-01-14 08:58:30|267.39|265.19|267.11|264.91|267.39|265.19|266.91|264.71|0
1642150720000|2022-01-14 08:58:40|267.05|264.85|266.98|264.78|267.05|264.85|266.98|264.78|0
1642150730000|2022-01-14 08:58:50|267.25|265.05|267.05|264.85|267.25|265.05|267.05|264.85|0
1642150740000|2022-01-14 08:59:00|267.11|264.91|267.67|265.47|267.67|265.47|267.11|264.91|0
1642150750000|2022-01-14 08:59:10|267.81|265.61|267.88|265.68|267.88|265.68|267.81|265.61|0
1642150760000|2022-01-14 08:59:20|267.81|265.61|268.15|265.95|268.15|265.95|267.81|265.61|0
1642150770000|2022-01-14 08:59:30|268.22|266.02|268.36|266.16|268.36|266.16|268.15|265.95|0
1642150780000|2022-01-14 08:59:40|268.29|266.09|268.29|266.09|268.5|266.3|268.29|266.09|0
1642150790000|2022-01-14 08:59:50|268.15|265.95|268.22|266.02|268.22|266.02|267.94|265.74|0
1642150800000|2022-01-14 09:00:00|267.67|265.47|267.46|265.26|268.22|266.02|267.46|265.26|0
1642150810000|2022-01-14 09:00:10|267.53|265.33|267.88|265.68|267.88|265.68|267.53|265.33|0
1642150820000|2022-01-14 09:00:20|267.46|265.26|267.19|264.99|267.46|265.26|267.19|264.99|0
1642150830000|2022-01-14 09:00:30|266.91|264.71|267.05|264.85|267.05|264.85|266.7|264.5|0
1642150840000|2022-01-14 09:00:40|266.98|264.78|266.91|264.71|266.98|264.78|266.91|264.71|0
1642150850000|2022-01-14 09:00:50|266.98|264.78|266.98|264.78|267.11|264.91|266.98|264.78|0
1642150860000|2022-01-14 09:01:00|267.39|265.19|267.81|265.61|267.94|265.74|267.39|265.19|0
1642150870000|2022-01-14 09:01:10|267.67|265.47|267.81|265.61|267.81|265.61|267.67|265.47|0
1642150880000|2022-01-14 09:01:20|267.53|265.33|267.53|265.33|267.53|265.33|267.32|265.12|0
1642150890000|2022-01-14 09:01:30|267.67|265.47|267.53|265.33|267.81|265.61|267.53|265.33|0
1642150900000|2022-01-14 09:01:40|267.67|265.47|267.8|265.6|267.8|265.6|267.67|265.47|0
1642150910000|2022-01-14 09:01:50|267.67|265.47|267.53|265.33|267.67|265.47|267.53|265.33|0
1642150920000|2022-01-14 09:02:00|267.67|265.47|267.94|265.74|267.94|265.74|267.67|265.47|0
1642150930000|2022-01-14 09:02:10|268.08|265.88|267.67|265.47|268.08|265.88|267.67|265.47|0
1642150940000|2022-01-14 09:02:20|267.53|265.33|267.53|265.33|267.53|265.33|267.39|265.19|0
1642150950000|2022-01-14 09:02:30|267.67|265.47|267.39|265.19|267.67|265.47|267.39|265.19|0
1642150960000|2022-01-14 09:02:40|267.25|265.05|267.18|264.98|267.25|265.05|267.18|264.98|0
1642150970000|2022-01-14 09:02:50|266.97|264.77|266.84|264.64|266.97|264.77|266.84|264.64|0
1642150980000|2022-01-14 09:03:00|266.7|264.5|266.49|264.29|266.7|264.5|266.49|264.29|0
1642150990000|2022-01-14 09:03:10|266.28|264.08|266.28|264.08|266.28|264.08|266.22|264.02|0
1642151000000|2022-01-14 09:03:20|266.15|263.95|266.15|263.95|266.28|264.08|266.15|263.95|0
1642151010000|2022-01-14 09:03:30|266.01|263.81|266.01|263.81|266.01|263.81|265.87|263.67|0
1642151020000|2022-01-14 09:03:40|265.6|263.4|265.46|263.26|265.6|263.4|265.46|263.26|0
1642151030000|2022-01-14 09:03:50|265.59|263.39|265.46|263.26|265.59|263.39|265.46|263.26|0
1642151040000|2022-01-14 09:04:00|265.32|263.12|265.18|262.98|265.32|263.12|265.18|262.98|0
1642151050000|2022-01-14 09:04:10|265.32|263.12|265.32|263.12|265.46|263.26|265.32|263.12|0
1642151060000|2022-01-14 09:04:20|265.12|262.92|265.32|263.12|265.32|263.12|265.12|262.92|0
1642151070000|2022-01-14 09:04:30|265.46|263.26|265.46|263.26|265.46|263.26|265.32|263.12|0
1642151080000|2022-01-14 09:04:40|265.59|263.39|265.32|263.12|265.59|263.39|265.32|263.12|0
1642151090000|2022-01-14 09:04:50|265.46|263.26|265.32|263.12|265.59|263.39|265.32|263.12|0
1642151100000|2022-01-14 09:05:00|265.46|263.26|265.8|263.6|265.8|263.6|265.46|263.26|0
1642151110000|2022-01-14 09:05:10|265.87|263.67|265.59|263.39|265.87|263.67|265.59|263.39|0
1642151120000|2022-01-14 09:05:20|265.67|263.47|266.01|263.81|266.01|263.81|265.67|263.47|0
1642151130000|2022-01-14 09:05:30|266.15|263.95|266.15|263.95|266.15|263.95|266.01|263.81|0
1642151140000|2022-01-14 09:05:40|266.28|264.08|266.28|264.08|266.28|264.08|266.28|264.08|0
1642151150000|2022-01-14 09:05:50|266.15|263.95|265.73|263.53|266.15|263.95|265.73|263.53|0
1642151160000|2022-01-14 09:06:00|265.87|263.67|266.01|263.81|266.01|263.81|265.87|263.67|0
1642151170000|2022-01-14 09:06:10|266.22|264.02|266.08|263.88|266.22|264.02|266.08|263.88|0
1642151180000|2022-01-14 09:06:20|266.28|264.08|266.7|264.5|266.7|264.5|266.28|264.08|0
1642151190000|2022-01-14 09:06:30|266.77|264.57|266.77|264.57|266.77|264.57|266.77|264.57|0
1642151200000|2022-01-14 09:06:40|266.7|264.5|266.7|264.5|266.77|264.57|266.7|264.5|0
1642151210000|2022-01-14 09:06:50|266.14|263.94|266.22|264.02|266.22|264.02|266.14|263.94|0
1642151220000|2022-01-14 09:07:00|266.28|264.08|265.87|263.67|266.28|264.08|265.87|263.67|0
1642151230000|2022-01-14 09:07:10|266.01|263.81|266.14|263.94|266.22|264.02|266.01|263.81|0
1642151240000|2022-01-14 09:07:20|266.01|263.81|266.01|263.81|266.01|263.81|266.01|263.81|0
1642151250000|2022-01-14 09:07:30|265.8|263.6|266.01|263.81|266.01|263.81|265.8|263.6|0
1642151260000|2022-01-14 09:07:40|265.87|263.67|265.73|263.53|266.01|263.81|265.73|263.53|0
1642151270000|2022-01-14 09:07:50|265.59|263.39|265.39|263.19|265.59|263.39|265.32|263.12|0
1642151280000|2022-01-14 09:08:00|265.18|262.98|265.32|263.12|265.32|263.12|265.04|262.84|0
1642151290000|2022-01-14 09:08:10|265.59|263.39|265.46|263.26|265.59|263.39|265.46|263.26|0
1642151300000|2022-01-14 09:08:20|265.73|263.53|266.14|263.94|266.14|263.94|265.73|263.53|0
1642151310000|2022-01-14 09:08:30|266.28|264.08|266.01|263.81|266.28|264.08|266.01|263.81|0
1642151320000|2022-01-14 09:08:40|265.94|263.74|266.14|263.94|266.14|263.94|265.94|263.74|0
1642151330000|2022-01-14 09:08:50|266.28|264.08|266.14|263.94|266.28|264.08|266.14|263.94|0
1642151340000|2022-01-14 09:09:00|266.42|264.22|266.56|264.36|266.56|264.36|266.42|264.22|0
1642151350000|2022-01-14 09:09:10|266.7|264.5|266.83|264.63|267.04|264.84|266.7|264.5|0
1642151360000|2022-01-14 09:09:20|266.77|264.57|266.83|264.63|266.83|264.63|266.77|264.57|0
1642151370000|2022-01-14 09:09:30|266.42|264.22|266.83|264.63|266.83|264.63|266.42|264.22|0
1642151380000|2022-01-14 09:09:40|266.97|264.77|267.25|265.05|267.25|265.05|266.97|264.77|0
1642151390000|2022-01-14 09:09:50|266.97|264.77|266.7|264.5|266.97|264.77|266.7|264.5|0
1642151400000|2022-01-14 09:10:00|266.77|264.57|266.97|264.77|267.11|264.91|266.77|264.57|0
1642151410000|2022-01-14 09:10:10|267.11|264.91|267.11|264.91|267.25|265.05|267.11|264.91|0
1642151420000|2022-01-14 09:10:20|267.04|264.84|266.83|264.63|267.04|264.84|266.69|264.49|0
1642151430000|2022-01-14 09:10:30|267.11|264.91|267.11|264.91|267.11|264.91|267.11|264.91|0
1642151440000|2022-01-14 09:10:40|267.25|265.05|267.46|265.26|267.52|265.32|267.25|265.05|0
1642151450000|2022-01-14 09:10:50|267.52|265.32|267.39|265.19|267.52|265.32|267.39|265.19|0
1642151460000|2022-01-14 09:11:00|267.25|265.05|267.39|265.19|267.39|265.19|267.25|265.05|0
1642151470000|2022-01-14 09:11:10|267.52|265.32|267.66|265.46|267.66|265.46|267.52|265.32|0
1642151480000|2022-01-14 09:11:20|267.8|265.6|268.08|265.88|268.08|265.88|267.8|265.6|0
1642151490000|2022-01-14 09:11:30|268.22|266.02|268.35|266.15|268.35|266.15|268.22|266.02|0
1642151500000|2022-01-14 09:11:40|267.94|265.74|268.29|266.09|268.35|266.15|267.94|265.74|0
1642151510000|2022-01-14 09:11:50|268.22|266.02|268.15|265.95|268.22|266.02|268.08|265.88|0
1642151520000|2022-01-14 09:12:00|267.66|265.46|267.11|264.91|267.66|265.46|267.11|264.91|0
1642151530000|2022-01-14 09:12:10|267.04|264.84|266.97|264.77|267.04|264.84|266.97|264.77|0
1642151540000|2022-01-14 09:12:20|267.04|264.84|266.83|264.63|267.11|264.91|266.69|264.49|0
1642151550000|2022-01-14 09:12:30|267.11|264.91|267.11|264.91|267.11|264.91|266.97|264.77|0
1642151560000|2022-01-14 09:12:40|266.97|264.77|266.83|264.63|266.97|264.77|266.83|264.63|0
1642151570000|2022-01-14 09:12:50|266.9|264.7|266.97|264.77|267.11|264.91|266.9|264.7|0
1642151580000|2022-01-14 09:13:00|267.11|264.91|267.11|264.91|267.11|264.91|266.97|264.77|0
1642151590000|2022-01-14 09:13:10|266.69|264.49|266.97|264.77|266.97|264.77|266.69|264.49|0
1642151600000|2022-01-14 09:13:20|266.83|264.63|266.83|264.63|266.83|264.63|266.83|264.63|0
1642151610000|2022-01-14 09:13:30|266.97|264.77|266.56|264.36|266.97|264.77|266.56|264.36|0
1642151620000|2022-01-14 09:13:40|266.08|263.88|265.8|263.6|266.14|263.94|265.8|263.6|0
1642151630000|2022-01-14 09:13:50|265.73|263.53|265.73|263.53|265.8|263.6|265.73|263.53|0
1642151640000|2022-01-14 09:14:00|265.59|263.39|266|263.8|266|263.8|265.59|263.39|0
1642151650000|2022-01-14 09:14:10|266.28|264.08|265.8|263.6|266.28|264.08|265.8|263.6|0
1642151660000|2022-01-14 09:14:20|265.87|263.67|265.8|263.6|265.87|263.67|265.8|263.6|0
1642151670000|2022-01-14 09:14:30|265.73|263.53|265.45|263.25|265.73|263.53|265.45|263.25|0
1642151690000|2022-01-14 09:14:50|265.31|263.11|265.31|263.11|265.31|263.11|265.31|263.11|0
1642151700000|2022-01-14 09:15:00|265.45|263.25|265.59|263.39|265.59|263.39|265.39|263.19|0
1642151710000|2022-01-14 09:15:10|265.45|263.25|265.11|262.91|265.45|263.25|265.11|262.91|0
1642151720000|2022-01-14 09:15:20|265.18|262.98|264.9|262.7|265.18|262.98|264.9|262.7|0
1642151730000|2022-01-14 09:15:30|264.76|262.56|264.9|262.7|264.9|262.7|264.63|262.43|0
1642151740000|2022-01-14 09:15:40|264.97|262.77|265.45|263.25|265.45|263.25|264.97|262.77|0
1642151750000|2022-01-14 09:15:50|265.52|263.32|265.45|263.25|265.52|263.32|265.45|263.25|0
1642151760000|2022-01-14 09:16:00|265.39|263.19|265.39|263.19|265.45|263.25|265.31|263.11|0
1642151770000|2022-01-14 09:16:10|265.45|263.25|265.31|263.11|265.59|263.39|265.31|263.11|0
1642151780000|2022-01-14 09:16:20|265.45|263.25|265.45|263.25|265.45|263.25|265.45|263.25|0
1642151790000|2022-01-14 09:16:30|265.73|263.53|265.73|263.53|265.73|263.53|265.66|263.46|0
1642151820000|2022-01-14 09:17:00|265.86|263.66|265.59|263.39|265.86|263.66|265.45|263.25|0
1642151830000|2022-01-14 09:17:10|265.45|263.25|265.86|263.66|265.86|263.66|265.45|263.25|0
1642151840000|2022-01-14 09:17:20|265.73|263.53|266.14|263.94|266.14|263.94|265.73|263.53|0
1642151850000|2022-01-14 09:17:30|265.94|263.74|265.73|263.53|265.94|263.74|265.73|263.53|0
1642151860000|2022-01-14 09:17:40|265.59|263.39|265.18|262.98|265.59|263.39|265.18|262.98|0
1642151870000|2022-01-14 09:17:50|265.04|262.84|265.18|262.98|265.18|262.98|265.04|262.84|0
1642151880000|2022-01-14 09:18:00|265.31|263.11|264.9|262.7|265.31|263.11|264.76|262.56|0
1642151890000|2022-01-14 09:18:10|265.04|262.84|265.18|262.98|265.18|262.98|264.9|262.7|0
1642151900000|2022-01-14 09:18:20|265.31|263.11|265.31|263.11|265.31|263.11|265.31|263.11|0
1642151910000|2022-01-14 09:18:30|265.04|262.84|265.04|262.84|265.04|262.84|265.04|262.84|0
1642151920000|2022-01-14 09:18:40|265.18|262.98|265.18|262.98|265.25|263.05|265.18|262.98|0
1642151930000|2022-01-14 09:18:50|265.04|262.84|264.76|262.56|265.04|262.84|264.76|262.56|0
1642151940000|2022-01-14 09:19:00|264.9|262.7|264.9|262.7|264.9|262.7|264.9|262.7|0
1642151950000|2022-01-14 09:19:10|264.7|262.5|264.7|262.5|264.7|262.5|264.7|262.5|0
1642151960000|2022-01-14 09:19:20|265.04|262.84|264.21|262.01|265.04|262.84|264.21|262.01|0
1642151970000|2022-01-14 09:19:30|264.08|261.88|264.35|262.15|264.49|262.29|264.08|261.88|0
1642151980000|2022-01-14 09:19:40|264.21|262.01|264.35|262.15|264.35|262.15|264.21|262.01|0
1642151990000|2022-01-14 09:19:50|264.21|262.01|264.49|262.29|264.49|262.29|264.21|262.01|0
1642152000000|2022-01-14 09:20:00|264.35|262.15|264.35|262.15|264.35|262.15|264.21|262.01|0
1642152010000|2022-01-14 09:20:10|264.49|262.29|264.49|262.29|264.49|262.29|264.35|262.15|0
1642152020000|2022-01-14 09:20:20|264.21|262.01|264.21|262.01|264.35|262.15|264.21|262.01|0
1642152030000|2022-01-14 09:20:30|264.35|262.15|264.35|262.15|264.35|262.15|264.35|262.15|0
1642152040000|2022-01-14 09:20:40|264.21|262.01|263.66|261.46|264.21|262.01|263.66|261.46|0
1642152050000|2022-01-14 09:20:50|263.53|261.33|263.25|261.05|263.66|261.46|263.25|261.05|0
1642152060000|2022-01-14 09:21:00|263.39|261.19|263.94|261.74|263.94|261.74|263.39|261.19|0
1642152070000|2022-01-14 09:21:10|264.21|262.01|263.53|261.33|264.21|262.01|263.53|261.33|0
1642152080000|2022-01-14 09:21:20|263.39|261.19|263.19|260.99|263.39|261.19|263.12|260.92|0
1642152090000|2022-01-14 09:21:30|263.39|261.19|263.39|261.19|263.39|261.19|263.25|261.05|0
1642152100000|2022-01-14 09:21:40|263.25|261.05|263.39|261.19|263.39|261.19|263.25|261.05|0
1642152110000|2022-01-14 09:21:50|263.32|261.12|263.39|261.19|263.39|261.19|263.32|261.12|0
1642152120000|2022-01-14 09:22:00|263.66|261.46|263.8|261.6|263.87|261.67|263.66|261.46|0
1642152130000|2022-01-14 09:22:10|263.94|261.74|263.8|261.6|263.94|261.74|263.8|261.6|0
1642152140000|2022-01-14 09:22:20|264.07|261.87|264.07|261.87|264.07|261.87|264.07|261.87|0
1642152150000|2022-01-14 09:22:30|263.94|261.74|263.94|261.74|263.94|261.74|263.94|261.74|0
1642152160000|2022-01-14 09:22:40|264.07|261.87|263.94|261.74|264.07|261.87|263.8|261.6|0
1642152170000|2022-01-14 09:22:50|264.01|261.81|263.8|261.6|264.01|261.81|263.8|261.6|0
1642152180000|2022-01-14 09:23:00|263.94|261.74|263.8|261.6|263.94|261.74|263.8|261.6|0
1642152190000|2022-01-14 09:23:10|263.94|261.74|264.35|262.15|264.35|262.15|263.94|261.74|0
1642152200000|2022-01-14 09:23:20|264.28|262.08|264.35|262.15|264.35|262.15|264.21|262.01|0
1642152210000|2022-01-14 09:23:30|264.07|261.87|263.94|261.74|264.07|261.87|263.94|261.74|0
1642152220000|2022-01-14 09:23:40|263.8|261.6|264.21|262.01|264.21|262.01|263.8|261.6|0
1642152230000|2022-01-14 09:23:50|263.94|261.74|264.07|261.87|264.07|261.87|263.94|261.74|0
1642152240000|2022-01-14 09:24:00|264.21|262.01|264.21|262.01|264.35|262.15|264.21|262.01|0
1642152250000|2022-01-14 09:24:10|264.35|262.15|264.01|261.81|264.35|262.15|264.01|261.81|0
1642152260000|2022-01-14 09:24:20|264.07|261.87|264.07|261.87|264.07|261.87|264.01|261.81|0
1642152270000|2022-01-14 09:24:30|263.94|261.74|263.94|261.74|264.07|261.87|263.94|261.74|0
1642152280000|2022-01-14 09:24:40|264.07|261.87|264.07|261.87|264.07|261.87|263.94|261.74|0
1642152290000|2022-01-14 09:24:50|264.01|261.81|263.94|261.74|264.07|261.87|263.94|261.74|0
1642152300000|2022-01-14 09:25:00|264.07|261.87|263.94|261.74|264.21|262.01|263.94|261.74|0
1642152310000|2022-01-14 09:25:10|264.07|261.87|264.21|262.01|264.35|262.15|264.07|261.87|0
1642152320000|2022-01-14 09:25:20|264.48|262.28|264.62|262.42|264.62|262.42|264.48|262.28|0
1642152330000|2022-01-14 09:25:30|264.48|262.28|264.62|262.42|264.62|262.42|264.48|262.28|0
1642152340000|2022-01-14 09:25:40|264.76|262.56|264.76|262.56|264.76|262.56|264.62|262.42|0
1642152350000|2022-01-14 09:25:50|264.62|262.42|264.76|262.56|264.76|262.56|264.62|262.42|0
1642152360000|2022-01-14 09:26:00|265.17|262.97|264.97|262.77|265.17|262.97|264.9|262.7|0
1642152370000|2022-01-14 09:26:10|265.03|262.83|264.97|262.77|265.03|262.83|264.9|262.7|0
1642152380000|2022-01-14 09:26:20|265.03|262.83|265.31|263.11|265.31|263.11|265.03|262.83|0
1642152390000|2022-01-14 09:26:30|265.45|263.25|265.72|263.52|265.72|263.52|265.31|263.11|0
1642152400000|2022-01-14 09:26:40|265.58|263.38|265.86|263.66|265.86|263.66|265.58|263.38|0
1642152410000|2022-01-14 09:26:50|266|263.8|266.34|264.14|266.34|264.14|266|263.8|0
1642152420000|2022-01-14 09:27:00|266.27|264.07|265.86|263.66|266.27|264.07|265.86|263.66|0
1642152430000|2022-01-14 09:27:10|266.27|264.07|266.14|263.94|266.27|264.07|266.14|263.94|0
1642152440000|2022-01-14 09:27:20|266.27|264.07|266.21|264.01|266.27|264.07|266.21|264.01|0
1642152450000|2022-01-14 09:27:30|266.13|263.93|265.86|263.66|266.13|263.93|265.72|263.52|0
1642152460000|2022-01-14 09:27:40|265.72|263.52|266|263.8|266|263.8|265.72|263.52|0
1642152470000|2022-01-14 09:27:50|265.72|263.52|265.72|263.52|265.72|263.52|265.72|263.52|0
1642152480000|2022-01-14 09:28:00|266|263.8|266.13|263.93|266.27|264.07|266|263.8|0
1642152490000|2022-01-14 09:28:10|266.41|264.21|266.41|264.21|266.41|264.21|266.41|264.21|0
1642152500000|2022-01-14 09:28:20|266.55|264.35|266.55|264.35|266.69|264.49|266.55|264.35|0
1642152510000|2022-01-14 09:28:30|266.48|264.28|266.27|264.07|266.55|264.35|266.27|264.07|0
1642152520000|2022-01-14 09:28:40|265.86|263.66|265.86|263.66|265.86|263.66|265.72|263.52|0
1642152530000|2022-01-14 09:28:50|265.72|263.52|265.86|263.66|265.86|263.66|265.72|263.52|0
1642152540000|2022-01-14 09:29:00|265.65|263.45|265.45|263.25|265.72|263.52|265.45|263.25|0
1642152550000|2022-01-14 09:29:10|265.17|262.97|265.17|262.97|265.17|262.97|265.17|262.97|0
1642152560000|2022-01-14 09:29:20|265.31|263.11|264.9|262.7|265.31|263.11|264.9|262.7|0
1642152570000|2022-01-14 09:29:30|264.62|262.42|264.35|262.15|264.62|262.42|264.21|262.01|0
1642152580000|2022-01-14 09:29:40|264.28|262.08|264.21|262.01|264.28|262.08|264.07|261.87|0
1642152590000|2022-01-14 09:29:50|264.07|261.87|264.14|261.94|264.35|262.15|264.07|261.87|0
1642152600000|2022-01-14 09:30:00|264.21|262.01|263.93|261.73|264.21|262.01|263.93|261.73|0
1642152610000|2022-01-14 09:30:10|263.66|261.46|263.32|261.12|263.66|261.46|263.32|261.12|0
1642152620000|2022-01-14 09:30:20|263.52|261.32|263.66|261.46|263.8|261.6|263.52|261.32|0
1642152630000|2022-01-14 09:30:30|263.59|261.39|263.8|261.6|263.8|261.6|263.59|261.39|0
1642152640000|2022-01-14 09:30:40|263.66|261.46|263.52|261.32|263.66|261.46|263.52|261.32|0
1642152650000|2022-01-14 09:30:50|263.39|261.19|263.11|260.91|263.39|261.19|263.11|260.91|0
1642152660000|2022-01-14 09:31:00|263.18|260.98|263.11|260.91|263.18|260.98|262.97|260.77|0
1642152670000|2022-01-14 09:31:10|262.97|260.77|262.84|260.64|262.97|260.77|262.84|260.64|0
1642152680000|2022-01-14 09:31:20|262.7|260.5|262.91|260.71|262.97|260.77|262.7|260.5|0
1642152690000|2022-01-14 09:31:30|262.97|260.77|262.97|260.77|262.97|260.77|262.77|260.57|0
1642152700000|2022-01-14 09:31:40|262.91|260.71|263.11|260.91|263.11|260.91|262.91|260.71|0
1642152710000|2022-01-14 09:31:50|263.18|260.98|262.84|260.64|263.18|260.98|262.7|260.5|0
1642152720000|2022-01-14 09:32:00|262.91|260.71|262.97|260.77|262.97|260.77|262.7|260.5|0
1642152730000|2022-01-14 09:32:10|263.11|260.91|263.11|260.91|263.11|260.91|263.11|260.91|0
1642152740000|2022-01-14 09:32:20|262.97|260.77|262.84|260.64|262.97|260.77|262.84|260.64|0
1642152750000|2022-01-14 09:32:30|262.63|260.43|262.7|260.5|262.7|260.5|262.63|260.43|0
1642152760000|2022-01-14 09:32:40|262.84|260.64|262.7|260.5|262.84|260.64|262.7|260.5|0
1642152770000|2022-01-14 09:32:50|262.84|260.64|262.7|260.5|262.84|260.64|262.63|260.43|0
1642152780000|2022-01-14 09:33:00|262.56|260.36|262.36|260.16|262.56|260.36|262.29|260.09|0
1642152790000|2022-01-14 09:33:10|262.56|260.36|262.63|260.43|262.63|260.43|262.43|260.23|0
1642152800000|2022-01-14 09:33:20|262.56|260.36|262.56|260.36|262.63|260.43|262.56|260.36|0
1642152810000|2022-01-14 09:33:30|262.5|260.3|262.29|260.09|262.5|260.3|262.29|260.09|0
1642152820000|2022-01-14 09:33:40|262.7|260.5|262.7|260.5|262.7|260.5|262.7|260.5|0
1642152830000|2022-01-14 09:33:50|262.77|260.57|262.7|260.5|262.84|260.64|262.7|260.5|0
1642152840000|2022-01-14 09:34:00|262.56|260.36|262.43|260.23|262.56|260.36|262.43|260.23|0
1642152850000|2022-01-14 09:34:10|262.29|260.09|262.43|260.23|262.43|260.23|262.29|260.09|0
1642152860000|2022-01-14 09:34:20|262.56|260.36|262.09|259.89|262.56|260.36|262.09|259.89|0
1642152870000|2022-01-14 09:34:30|262.15|259.95|261.95|259.75|262.15|259.95|261.95|259.75|0
1642152880000|2022-01-14 09:34:40|262.02|259.82|262.15|259.95|262.15|259.95|262.02|259.82|0
1642152890000|2022-01-14 09:34:50|262.02|259.82|262.15|259.95|262.15|259.95|262.02|259.82|0
1642152900000|2022-01-14 09:35:00|261.88|259.68|261.74|259.54|261.88|259.68|261.61|259.41|0
1642152910000|2022-01-14 09:35:10|261.88|259.68|261.88|259.68|261.88|259.68|261.74|259.54|0
1642152920000|2022-01-14 09:35:20|261.95|259.75|262.15|259.95|262.22|260.02|261.95|259.75|0
1642152930000|2022-01-14 09:35:30|262.36|260.16|262.5|260.3|262.5|260.3|262.36|260.16|0
1642152940000|2022-01-14 09:35:40|262.29|260.09|262.15|259.95|262.36|260.16|262.15|259.95|0
1642152950000|2022-01-14 09:35:50|262.29|260.09|262.15|259.95|262.43|260.23|262.15|259.95|0
1642152960000|2022-01-14 09:36:00|262.43|260.23|262.43|260.23|262.5|260.3|262.43|260.23|0
1642152970000|2022-01-14 09:36:10|262.29|260.09|262.15|259.95|262.29|260.09|262.15|259.95|0
1642152980000|2022-01-14 09:36:20|262.29|260.09|262.29|260.09|262.29|260.09|262.15|259.95|0
1642152990000|2022-01-14 09:36:30|262.43|260.23|262.22|260.02|262.43|260.23|262.22|260.02|0
1642153000000|2022-01-14 09:36:40|262.15|259.95|262.22|260.02|262.29|260.09|262.15|259.95|0
1642153010000|2022-01-14 09:36:50|262.09|259.89|262.15|259.95|262.29|260.09|262.09|259.89|0
1642153020000|2022-01-14 09:37:00|262.09|259.89|262.29|260.09|262.29|260.09|262.09|259.89|0
1642153030000|2022-01-14 09:37:10|262.42|260.22|262.42|260.22|262.56|260.36|262.36|260.16|0
1642153040000|2022-01-14 09:37:20|262.29|260.09|262.29|260.09|262.29|260.09|262.29|260.09|0
1642153050000|2022-01-14 09:37:30|262.22|260.02|262.42|260.22|262.42|260.22|262.15|259.95|0
1642153060000|2022-01-14 09:37:40|262.36|260.16|262.42|260.22|262.42|260.22|262.36|260.16|0
1642153070000|2022-01-14 09:37:50|262.29|260.09|262.42|260.22|262.42|260.22|262.29|260.09|0
1642153080000|2022-01-14 09:38:00|262.29|260.09|262.42|260.22|262.42|260.22|262.29|260.09|0
1642153090000|2022-01-14 09:38:10|262.29|260.09|262.29|260.09|262.29|260.09|262.29|260.09|0
1642153100000|2022-01-14 09:38:20|262.42|260.22|262.56|260.36|262.56|260.36|262.42|260.22|0
1642153110000|2022-01-14 09:38:30|262.42|260.22|262.5|260.3|262.5|260.3|262.42|260.22|0
1642153120000|2022-01-14 09:38:40|262.42|260.22|262.22|260.02|262.42|260.22|262.15|259.95|0
1642153130000|2022-01-14 09:38:50|262.29|260.09|262.42|260.22|262.56|260.36|262.29|260.09|0
1642153140000|2022-01-14 09:39:00|262.36|260.16|262.22|260.02|262.42|260.22|262.22|260.02|0
1642153150000|2022-01-14 09:39:10|262.15|259.95|262.09|259.89|262.15|259.95|262.09|259.89|0
1642153160000|2022-01-14 09:39:20|262.01|259.81|262.09|259.89|262.15|259.95|262.01|259.81|0
1642153170000|2022-01-14 09:39:30|262.01|259.81|261.81|259.61|262.01|259.81|261.81|259.61|0
1642153180000|2022-01-14 09:39:40|261.74|259.54|261.6|259.4|261.81|259.61|261.6|259.4|0
1642153190000|2022-01-14 09:39:50|261.88|259.68|262.15|259.95|262.15|259.95|261.88|259.68|0
1642153200000|2022-01-14 09:40:00|262.01|259.81|262.08|259.88|262.15|259.95|262.01|259.81|0
1642153210000|2022-01-14 09:40:10|262.15|259.95|262.29|260.09|262.29|260.09|262.15|259.95|0
1642153220000|2022-01-14 09:40:20|262.15|259.95|262.22|260.02|262.22|260.02|262.15|259.95|0
1642153230000|2022-01-14 09:40:30|262.01|259.81|262.01|259.81|262.15|259.95|262.01|259.81|0
1642153240000|2022-01-14 09:40:40|262.08|259.88|262.01|259.81|262.08|259.88|262.01|259.81|0
1642153250000|2022-01-14 09:40:50|262.15|259.95|262.15|259.95|262.15|259.95|262.08|259.88|0
1642153260000|2022-01-14 09:41:00|262.01|259.81|262.01|259.81|262.08|259.88|262.01|259.81|0
1642153270000|2022-01-14 09:41:10|262.15|259.95|262.29|260.09|262.29|260.09|262.15|259.95|0
1642153280000|2022-01-14 09:41:20|262.22|260.02|262.36|260.16|262.36|260.16|262.22|260.02|0
1642153290000|2022-01-14 09:41:30|262.42|260.22|262.56|260.36|262.56|260.36|262.42|260.22|0
1642153300000|2022-01-14 09:41:40|262.83|260.63|263.11|260.91|263.11|260.91|262.83|260.63|0
1642153310000|2022-01-14 09:41:50|263.18|260.98|263.24|261.04|263.24|261.04|263.11|260.91|0
1642153320000|2022-01-14 09:42:00|263.11|260.91|262.83|260.63|263.11|260.91|262.83|260.63|0
1642153330000|2022-01-14 09:42:10|262.97|260.77|262.83|260.63|262.97|260.77|262.83|260.63|0
1642153340000|2022-01-14 09:42:20|262.7|260.5|262.63|260.43|262.7|260.5|262.63|260.43|0
1642153350000|2022-01-14 09:42:30|262.56|260.36|262.77|260.57|262.77|260.57|262.56|260.36|0
1642153360000|2022-01-14 09:42:40|262.83|260.63|262.42|260.22|262.83|260.63|262.42|260.22|0
1642153370000|2022-01-14 09:42:50|262.7|260.5|262.56|260.36|262.7|260.5|262.56|260.36|0
1642153380000|2022-01-14 09:43:00|262.7|260.5|263.04|260.84|263.04|260.84|262.7|260.5|0
1642153390000|2022-01-14 09:43:10|262.97|260.77|262.7|260.5|262.97|260.77|262.7|260.5|0
1642153400000|2022-01-14 09:43:20|262.56|260.36|262.42|260.22|262.56|260.36|262.42|260.22|0
1642153410000|2022-01-14 09:43:30|262.63|260.43|262.7|260.5|262.7|260.5|262.56|260.36|0
1642153420000|2022-01-14 09:43:40|262.56|260.36|262.42|260.22|262.56|260.36|262.42|260.22|0
1642153430000|2022-01-14 09:43:50|262.63|260.43|262.56|260.36|262.7|260.5|262.56|260.36|0
1642153440000|2022-01-14 09:44:00|262.63|260.43|262.63|260.43|262.69|260.49|262.56|260.36|0
1642153450000|2022-01-14 09:44:10|262.69|260.49|262.69|260.49|262.69|260.49|262.69|260.49|0
1642153460000|2022-01-14 09:44:20|262.63|260.43|262.69|260.49|262.69|260.49|262.56|260.36|0
1642153470000|2022-01-14 09:44:30|262.83|260.63|262.97|260.77|262.97|260.77|262.83|260.63|0
1642153480000|2022-01-14 09:44:40|263.1|260.9|263.1|260.9|263.1|260.9|263.1|260.9|0
1642153490000|2022-01-14 09:44:50|262.97|260.77|263.04|260.84|263.04|260.84|262.97|260.77|0
1642153500000|2022-01-14 09:45:00|262.97|260.77|263.04|260.84|263.1|260.9|262.97|260.77|0
1642153510000|2022-01-14 09:45:10|262.83|260.63|262.97|260.77|262.97|260.77|262.83|260.63|0
1642153520000|2022-01-14 09:45:20|263.04|260.84|263.38|261.18|263.38|261.18|263.04|260.84|0
1642153540000|2022-01-14 09:45:40|263.24|261.04|263.38|261.18|263.38|261.18|263.24|261.04|0
1642153550000|2022-01-14 09:45:50|263.24|261.04|263.52|261.32|263.52|261.32|263.24|261.04|0
1642153560000|2022-01-14 09:46:00|263.38|261.18|263.52|261.32|263.65|261.45|263.38|261.18|0
1642153570000|2022-01-14 09:46:10|263.51|261.31|263.65|261.45|263.65|261.45|263.51|261.31|0
1642153580000|2022-01-14 09:46:20|263.79|261.59|263.72|261.52|263.79|261.59|263.65|261.45|0
1642153590000|2022-01-14 09:46:30|263.65|261.45|263.45|261.25|263.65|261.45|263.45|261.25|0
1642153600000|2022-01-14 09:46:40|263.38|261.18|263.38|261.18|263.38|261.18|263.38|261.18|0
1642153610000|2022-01-14 09:46:50|263.24|261.04|263.38|261.18|263.38|261.18|263.24|261.04|0
1642153620000|2022-01-14 09:47:00|263.79|261.59|263.79|261.59|263.79|261.59|263.79|261.59|0
1642153630000|2022-01-14 09:47:10|263.65|261.45|263.79|261.59|263.79|261.59|263.65|261.45|0
1642153640000|2022-01-14 09:47:20|263.65|261.45|263.51|261.31|263.65|261.45|263.51|261.31|0
1642153650000|2022-01-14 09:47:30|263.65|261.45|263.51|261.31|263.65|261.45|263.51|261.31|0
1642153660000|2022-01-14 09:47:40|263.59|261.39|263.79|261.59|263.79|261.59|263.51|261.31|0
1642153670000|2022-01-14 09:47:50|263.93|261.73|263.79|261.59|263.93|261.73|263.79|261.59|0
1642153690000|2022-01-14 09:48:10|264.06|261.86|264.2|262|264.2|262|264|261.8|0
1642153700000|2022-01-14 09:48:20|264.27|262.07|264.2|262|264.34|262.14|264.2|262|0
1642153710000|2022-01-14 09:48:30|264.27|262.07|264.34|262.14|264.34|262.14|264.27|262.07|0
1642153720000|2022-01-14 09:48:40|264.2|262|264.06|261.86|264.2|262|264.06|261.86|0
1642153730000|2022-01-14 09:48:50|264|261.8|264.06|261.86|264.06|261.86|264|261.8|0
1642153740000|2022-01-14 09:49:00|263.92|261.72|264.2|262|264.2|262|263.92|261.72|0
1642153750000|2022-01-14 09:49:10|264.13|261.93|264.2|262|264.2|262|264.06|261.86|0
1642153770000|2022-01-14 09:49:30|264.47|262.27|264.47|262.27|264.47|262.27|264.47|262.27|0
1642153780000|2022-01-14 09:49:40|264.61|262.41|264.61|262.41|264.61|262.41|264.61|262.41|0
1642153790000|2022-01-14 09:49:50|264.47|262.27|264.34|262.14|264.47|262.27|264.34|262.14|0
1642153800000|2022-01-14 09:50:00|264.47|262.27|264.75|262.55|264.75|262.55|264.47|262.27|0
1642153810000|2022-01-14 09:50:10|264.68|262.48|264.47|262.27|264.75|262.55|264.47|262.27|0
1642153820000|2022-01-14 09:50:20|264.61|262.41|263.92|261.72|264.61|262.41|263.92|261.72|0
1642153830000|2022-01-14 09:50:30|264|261.8|264.06|261.86|264.06|261.86|263.92|261.72|0
1642153840000|2022-01-14 09:50:40|263.92|261.72|263.86|261.66|264.06|261.86|263.86|261.66|0
1642153850000|2022-01-14 09:50:50|263.79|261.59|263.79|261.59|263.79|261.59|263.79|261.59|0
1642153860000|2022-01-14 09:51:00|263.72|261.52|263.65|261.45|263.79|261.59|263.65|261.45|0
1642153870000|2022-01-14 09:51:10|263.79|261.59|264.34|262.14|264.34|262.14|263.79|261.59|0
1642153880000|2022-01-14 09:51:20|264.2|262|264.75|262.55|264.75|262.55|264.2|262|0
1642153890000|2022-01-14 09:51:30|264.68|262.48|264.88|262.68|264.88|262.68|264.68|262.48|0
1642153900000|2022-01-14 09:51:40|265.02|262.82|265.16|262.96|265.16|262.96|265.02|262.82|0
1642153910000|2022-01-14 09:51:50|265.3|263.1|265.43|263.23|265.57|263.37|265.16|262.96|0
1642153920000|2022-01-14 09:52:00|265.57|263.37|265.71|263.51|265.71|263.51|265.43|263.23|0
1642153930000|2022-01-14 09:52:10|265.57|263.37|265.02|262.82|265.57|263.37|265.02|262.82|0
1642153940000|2022-01-14 09:52:20|265.16|262.96|265.16|262.96|265.16|262.96|265.16|262.96|0
1642153950000|2022-01-14 09:52:30|265.02|262.82|264.75|262.55|265.02|262.82|264.75|262.55|0
1642153960000|2022-01-14 09:52:40|264.88|262.68|264.88|262.68|264.88|262.68|264.75|262.55|0
1642153970000|2022-01-14 09:52:50|264.96|262.76|265.43|263.23|265.43|263.23|264.88|262.68|0
1642153980000|2022-01-14 09:53:00|264.33|262.13|264.47|262.27|264.47|262.27|264.33|262.13|0
1642153990000|2022-01-14 09:53:10|264.61|262.41|264.47|262.27|264.61|262.41|264.47|262.27|0
1642154000000|2022-01-14 09:53:20|264.33|262.13|264.33|262.13|264.33|262.13|264.33|262.13|0
1642154010000|2022-01-14 09:53:30|264.2|262|264.33|262.13|264.33|262.13|264.2|262|0
1642154020000|2022-01-14 09:53:40|264.75|262.55|264.68|262.48|264.75|262.55|264.68|262.48|0
1642154030000|2022-01-14 09:53:50|264.75|262.55|264.27|262.07|264.75|262.55|264.27|262.07|0
1642154040000|2022-01-14 09:54:00|264.2|262|264.2|262|264.2|262|264.06|261.86|0
1642154050000|2022-01-14 09:54:10|264.33|262.13|264.75|262.55|264.75|262.55|264.33|262.13|0
1642154060000|2022-01-14 09:54:20|264.61|262.41|264.75|262.55|264.75|262.55|264.47|262.27|0
1642154070000|2022-01-14 09:54:30|265.02|262.82|265.02|262.82|265.02|262.82|265.02|262.82|0
1642154090000|2022-01-14 09:54:50|264.88|262.68|264.88|262.68|265.02|262.82|264.75|262.55|0
1642154100000|2022-01-14 09:55:00|265.02|262.82|265.02|262.82|265.16|262.96|265.02|262.82|0
1642154110000|2022-01-14 09:55:10|264.88|262.68|264.88|262.68|264.88|262.68|264.88|262.68|0
1642154120000|2022-01-14 09:55:20|265.16|262.96|265.16|262.96|265.16|262.96|265.16|262.96|0
1642154130000|2022-01-14 09:55:30|265.3|263.1|265.3|263.1|265.3|263.1|265.3|263.1|0
1642154140000|2022-01-14 09:55:40|265.16|262.96|265.16|262.96|265.16|262.96|265.16|262.96|0
1642154150000|2022-01-14 09:55:50|264.95|262.75|265.16|262.96|265.16|262.96|264.95|262.75|0
1642154160000|2022-01-14 09:56:00|265.09|262.89|265.02|262.82|265.16|262.96|265.02|262.82|0
1642154170000|2022-01-14 09:56:10|264.61|262.41|264.61|262.41|264.61|262.41|264.33|262.13|0
1642154180000|2022-01-14 09:56:20|264.68|262.48|264.61|262.41|264.68|262.48|264.61|262.41|0
1642154190000|2022-01-14 09:56:30|264.68|262.48|264.54|262.34|264.68|262.48|264.54|262.34|0
1642154200000|2022-01-14 09:56:40|264.47|262.27|264.47|262.27|264.47|262.27|264.47|262.27|0
1642154210000|2022-01-14 09:56:50|264.61|262.41|264.47|262.27|264.61|262.41|264.47|262.27|0
1642154220000|2022-01-14 09:57:00|264.4|262.2|264.47|262.27|264.47|262.27|264.4|262.2|0
1642154230000|2022-01-14 09:57:10|264.4|262.2|264.33|262.13|264.47|262.27|264.33|262.13|0
1642154240000|2022-01-14 09:57:20|264.47|262.27|264.47|262.27|264.61|262.41|264.47|262.27|0
1642154250000|2022-01-14 09:57:30|264.61|262.41|264.61|262.41|264.74|262.54|264.61|262.41|0
1642154260000|2022-01-14 09:57:40|264.74|262.54|264.61|262.41|264.74|262.54|264.61|262.41|0
1642154270000|2022-01-14 09:57:50|264.54|262.34|264.33|262.13|264.61|262.41|264.33|262.13|0
1642154280000|2022-01-14 09:58:00|264.61|262.41|264.47|262.27|264.61|262.41|264.47|262.27|0
1642154290000|2022-01-14 09:58:10|264.33|262.13|264.33|262.13|264.47|262.27|264.33|262.13|0
1642154300000|2022-01-14 09:58:20|264.06|261.86|264.19|261.99|264.19|261.99|264.06|261.86|0
1642154310000|2022-01-14 09:58:30|264.13|261.93|264.13|261.93|264.13|261.93|264.13|261.93|0
1642154320000|2022-01-14 09:58:40|264.06|261.86|263.78|261.58|264.06|261.86|263.78|261.58|0
1642154330000|2022-01-14 09:58:50|263.65|261.45|263.78|261.58|263.78|261.58|263.65|261.45|0
1642154340000|2022-01-14 09:59:00|263.65|261.45|263.65|261.45|263.65|261.45|263.65|261.45|0
1642154350000|2022-01-14 09:59:10|263.51|261.31|263.78|261.58|263.78|261.58|263.51|261.31|0
1642154370000|2022-01-14 09:59:30|263.92|261.72|264.19|261.99|264.19|261.99|263.92|261.72|0
1642154380000|2022-01-14 09:59:40|264.06|261.86|264.33|262.13|264.33|262.13|264.06|261.86|0
1642154390000|2022-01-14 09:59:50|264.47|262.27|264.47|262.27|264.47|262.27|264.47|262.27|0
1642154400000|2022-01-14 10:00:00|264.33|262.13|264.61|262.41|264.61|262.41|264.33|262.13|0
1642154410000|2022-01-14 10:00:10|264.68|262.48|264.47|262.27|264.68|262.48|264.47|262.27|0
1642154430000|2022-01-14 10:00:30|264.61|262.41|264.74|262.54|264.74|262.54|264.61|262.41|0
1642154440000|2022-01-14 10:00:40|264.47|262.27|264.61|262.41|264.61|262.41|264.47|262.27|0
1642154450000|2022-01-14 10:00:50|264.68|262.48|264.61|262.41|264.74|262.54|264.61|262.41|0
1642154460000|2022-01-14 10:01:00|264.54|262.34|264.19|261.99|264.54|262.34|264.19|261.99|0
1642154470000|2022-01-14 10:01:10|264.33|262.13|264.47|262.27|264.47|262.27|264.33|262.13|0
1642154480000|2022-01-14 10:01:20|264.33|262.13|264.61|262.41|264.61|262.41|264.33|262.13|0
1642154490000|2022-01-14 10:01:30|264.88|262.68|265.02|262.82|265.02|262.82|264.88|262.68|0
1642154510000|2022-01-14 10:01:50|265.43|263.23|265.29|263.09|265.43|263.23|265.29|263.09|0
1642154520000|2022-01-14 10:02:00|265.15|262.95|265.15|262.95|265.15|262.95|265.15|262.95|0
1642154530000|2022-01-14 10:02:10|265.23|263.03|265.23|263.03|265.29|263.09|265.15|262.95|0
1642154540000|2022-01-14 10:02:20|265.15|262.95|264.74|262.54|265.15|262.95|264.74|262.54|0
1642154550000|2022-01-14 10:02:30|265.23|263.03|265.43|263.23|265.43|263.23|265.23|263.03|0
1642154560000|2022-01-14 10:02:40|265.29|263.09|265.43|263.23|265.43|263.23|265.29|263.09|0
1642154570000|2022-01-14 10:02:50|265.57|263.37|265.5|263.3|265.57|263.37|265.43|263.23|0
1642154580000|2022-01-14 10:03:00|265.43|263.23|265.02|262.82|265.43|263.23|265.02|262.82|0
1642154590000|2022-01-14 10:03:10|265.15|262.95|265.15|262.95|265.15|262.95|265.15|262.95|0
1642154600000|2022-01-14 10:03:20|265.09|262.89|265.29|263.09|265.29|263.09|265.09|262.89|0
1642154610000|2022-01-14 10:03:30|265.43|263.23|265.29|263.09|265.43|263.23|265.29|263.09|0
1642154620000|2022-01-14 10:03:40|265.43|263.23|265.43|263.23|265.57|263.37|265.43|263.23|0
1642154630000|2022-01-14 10:03:50|265.7|263.5|265.7|263.5|265.7|263.5|265.7|263.5|0
1642154640000|2022-01-14 10:04:00|265.57|263.37|265.36|263.16|265.57|263.37|265.36|263.16|0
1642154650000|2022-01-14 10:04:10|265.43|263.23|265.64|263.44|265.64|263.44|265.43|263.23|0
1642154660000|2022-01-14 10:04:20|265.57|263.37|265.64|263.44|265.7|263.5|265.57|263.37|0
1642154670000|2022-01-14 10:04:30|265.7|263.5|266.05|263.85|266.05|263.85|265.7|263.5|0
1642154680000|2022-01-14 10:04:40|266.12|263.92|266.12|263.92|266.12|263.92|265.98|263.78|0
1642154700000|2022-01-14 10:05:00|265.98|263.78|265.84|263.64|265.98|263.78|265.84|263.64|0
1642154710000|2022-01-14 10:05:10|265.7|263.5|265.7|263.5|265.7|263.5|265.7|263.5|0
1642154720000|2022-01-14 10:05:20|265.43|263.23|265.5|263.3|265.5|263.3|265.43|263.23|0
1642154730000|2022-01-14 10:05:30|265.57|263.37|265.7|263.5|265.7|263.5|265.57|263.37|0
1642154740000|2022-01-14 10:05:40|265.84|263.64|265.7|263.5|265.84|263.64|265.7|263.5|0
1642154750000|2022-01-14 10:05:50|265.57|263.37|265.36|263.16|265.57|263.37|265.36|263.16|0
1642154760000|2022-01-14 10:06:00|265.29|263.09|265.29|263.09|265.36|263.16|265.15|262.95|0
1642154770000|2022-01-14 10:06:10|265.43|263.23|265.09|262.89|265.43|263.23|265.02|262.82|0
1642154780000|2022-01-14 10:06:20|265.15|262.95|265.09|262.89|265.15|262.95|265.02|262.82|0
1642154790000|2022-01-14 10:06:30|265.15|262.95|265.15|262.95|265.15|262.95|265.02|262.82|0
1642154800000|2022-01-14 10:06:40|265.29|263.09|265.15|262.95|265.29|263.09|265.15|262.95|0
1642154810000|2022-01-14 10:06:50|265.01|262.81|265.01|262.81|265.01|262.81|265.01|262.81|0
1642154820000|2022-01-14 10:07:00|265.15|262.95|265.09|262.89|265.15|262.95|265.01|262.81|0
1642154830000|2022-01-14 10:07:10|265.01|262.81|265.15|262.95|265.15|262.95|265.01|262.81|0
1642154840000|2022-01-14 10:07:20|265.09|262.89|265.15|262.95|265.15|262.95|265.09|262.89|0
1642154850000|2022-01-14 10:07:30|265.22|263.02|265.57|263.37|265.57|263.37|265.22|263.02|0
1642154860000|2022-01-14 10:07:40|265.56|263.36|265.43|263.23|265.56|263.36|265.43|263.23|0
1642154870000|2022-01-14 10:07:50|265.5|263.3|265.5|263.3|265.5|263.3|265.5|263.3|0
1642154880000|2022-01-14 10:08:00|265.43|263.23|265.56|263.36|265.56|263.36|265.43|263.23|0
1642154890000|2022-01-14 10:08:10|265.43|263.23|265.43|263.23|265.56|263.36|265.43|263.23|0
1642154900000|2022-01-14 10:08:20|265.29|263.09|265.29|263.09|265.43|263.23|265.29|263.09|0
1642154910000|2022-01-14 10:08:30|265.15|262.95|265.01|262.81|265.15|262.95|265.01|262.81|0
1642154920000|2022-01-14 10:08:40|265.09|262.89|265.01|262.81|265.09|262.89|265.01|262.81|0
1642154930000|2022-01-14 10:08:50|264.88|262.68|264.88|262.68|264.88|262.68|264.88|262.68|0
1642154940000|2022-01-14 10:09:00|264.74|262.54|264.6|262.4|264.74|262.54|264.6|262.4|0
1642154950000|2022-01-14 10:09:10|264.46|262.26|264.33|262.13|264.46|262.26|264.33|262.13|0
1642154960000|2022-01-14 10:09:20|264.19|261.99|264.46|262.26|264.46|262.26|264.19|261.99|0
1642154970000|2022-01-14 10:09:30|264.33|262.13|264.33|262.13|264.4|262.2|264.19|261.99|0
1642154980000|2022-01-14 10:09:40|264.46|262.26|264.33|262.13|264.46|262.26|264.33|262.13|0
1642154990000|2022-01-14 10:09:50|264.6|262.4|264.6|262.4|264.74|262.54|264.6|262.4|0
1642155000000|2022-01-14 10:10:00|264.67|262.47|264.6|262.4|264.67|262.47|264.6|262.4|0
1642155010000|2022-01-14 10:10:10|264.46|262.26|264.46|262.26|264.46|262.26|264.46|262.26|0
1642155020000|2022-01-14 10:10:20|264.4|262.2|264.46|262.26|264.46|262.26|264.4|262.2|0
1642155030000|2022-01-14 10:10:30|264.74|262.54|264.74|262.54|264.74|262.54|264.74|262.54|0
1642155040000|2022-01-14 10:10:40|264.88|262.68|265.15|262.95|265.15|262.95|264.88|262.68|0
1642155050000|2022-01-14 10:10:50|265.22|263.02|265.15|262.95|265.22|263.02|265.15|262.95|0
1642155060000|2022-01-14 10:11:00|265.01|262.81|265.15|262.95|265.15|262.95|265.01|262.81|0
1642155070000|2022-01-14 10:11:10|265.01|262.81|264.74|262.54|265.01|262.81|264.6|262.4|0
1642155090000|2022-01-14 10:11:30|264.6|262.4|264.6|262.4|264.6|262.4|264.6|262.4|0
1642155100000|2022-01-14 10:11:40|264.74|262.54|264.6|262.4|264.74|262.54|264.6|262.4|0
1642155110000|2022-01-14 10:11:50|264.46|262.26|264.46|262.26|264.6|262.4|264.46|262.26|0
1642155120000|2022-01-14 10:12:00|264.33|262.13|264.33|262.13|264.33|262.13|264.33|262.13|0
1642155130000|2022-01-14 10:12:10|264.6|262.4|264.53|262.33|264.6|262.4|264.53|262.33|0
1642155140000|2022-01-14 10:12:20|264.46|262.26|264.46|262.26|264.46|262.26|264.4|262.2|0
1642155150000|2022-01-14 10:12:30|264.05|261.85|264.26|262.06|264.26|262.06|264.05|261.85|0
1642155160000|2022-01-14 10:12:40|264.33|262.13|264.33|262.13|264.33|262.13|264.33|262.13|0
1642155170000|2022-01-14 10:12:50|264.95|262.75|265.15|262.95|265.15|262.95|264.95|262.75|0
1642155180000|2022-01-14 10:13:00|264.87|262.67|265.01|262.81|265.01|262.81|264.87|262.67|0
1642155190000|2022-01-14 10:13:10|264.87|262.67|265.01|262.81|265.01|262.81|264.87|262.67|0
1642155200000|2022-01-14 10:13:20|265.15|262.95|265.5|263.3|265.5|263.3|265.15|262.95|0
1642155210000|2022-01-14 10:13:30|265.42|263.22|265.56|263.36|265.63|263.43|265.42|263.22|0
1642155220000|2022-01-14 10:13:40|265.42|263.22|265.42|263.22|265.42|263.22|265.42|263.22|0
1642155230000|2022-01-14 10:13:50|265.56|263.36|265.56|263.36|265.56|263.36|265.56|263.36|0
1642155240000|2022-01-14 10:14:00|265.42|263.22|265.63|263.43|265.63|263.43|265.42|263.22|0
1642155250000|2022-01-14 10:14:10|265.56|263.36|265.56|263.36|265.56|263.36|265.5|263.3|0
1642155260000|2022-01-14 10:14:20|265.63|263.43|265.56|263.36|265.63|263.43|265.42|263.22|0
1642155270000|2022-01-14 10:14:30|265.36|263.16|265.36|263.16|265.36|263.16|265.15|262.95|0
1642155280000|2022-01-14 10:14:40|265.42|263.22|265.5|263.3|265.5|263.3|265.42|263.22|0
1642155290000|2022-01-14 10:14:50|265.42|263.22|265.56|263.36|265.56|263.36|265.29|263.09|0
1642155300000|2022-01-14 10:15:00|265.42|263.22|265.97|263.77|265.97|263.77|265.42|263.22|0
1642155310000|2022-01-14 10:15:10|266.11|263.91|266.05|263.85|266.11|263.91|266.05|263.85|0
1642155320000|2022-01-14 10:15:20|266.11|263.91|266.05|263.85|266.11|263.91|266.05|263.85|0
1642155330000|2022-01-14 10:15:30|266.11|263.91|265.97|263.77|266.11|263.91|265.97|263.77|0
1642155340000|2022-01-14 10:15:40|265.91|263.71|265.56|263.36|265.91|263.71|265.56|263.36|0
1642155350000|2022-01-14 10:15:50|265.7|263.5|265.56|263.36|265.7|263.5|265.56|263.36|0
1642155360000|2022-01-14 10:16:00|265.7|263.5|265.63|263.43|265.7|263.5|265.56|263.36|0
1642155370000|2022-01-14 10:16:10|265.29|263.09|265.42|263.22|265.42|263.22|265.29|263.09|0
1642155380000|2022-01-14 10:16:20|265.29|263.09|265.42|263.22|265.42|263.22|265.29|263.09|0
1642155390000|2022-01-14 10:16:30|265.7|263.5|265.7|263.5|265.7|263.5|265.7|263.5|0
1642155400000|2022-01-14 10:16:40|265.63|263.43|265.63|263.43|265.63|263.43|265.56|263.36|0
1642155410000|2022-01-14 10:16:50|265.97|263.77|266.18|263.98|266.18|263.98|265.97|263.77|0
1642155420000|2022-01-14 10:17:00|266.25|264.05|266.25|264.05|266.25|264.05|266.11|263.91|0
1642155430000|2022-01-14 10:17:10|266.18|263.98|266.11|263.91|266.18|263.98|266.11|263.91|0
1642155440000|2022-01-14 10:17:20|266.25|264.05|266.18|263.98|266.25|264.05|266.18|263.98|0
1642155450000|2022-01-14 10:17:30|266.11|263.91|266.18|263.98|266.18|263.98|266.11|263.91|0
1642155460000|2022-01-14 10:17:40|266.11|263.91|266.39|264.19|266.39|264.19|266.11|263.91|0
1642155470000|2022-01-14 10:17:50|266.25|264.05|266.25|264.05|266.39|264.19|266.25|264.05|0
1642155480000|2022-01-14 10:18:00|266.18|263.98|266.25|264.05|266.25|264.05|265.84|263.64|0
1642155490000|2022-01-14 10:18:10|266.11|263.91|266.39|264.19|266.39|264.19|266.11|263.91|0
1642155500000|2022-01-14 10:18:20|266.66|264.46|266.25|264.05|266.66|264.46|266.25|264.05|0
1642155510000|2022-01-14 10:18:30|266.18|263.98|266.39|264.19|266.39|264.19|266.18|263.98|0
1642155520000|2022-01-14 10:18:40|266.25|264.05|266.39|264.19|266.39|264.19|266.25|264.05|0
1642155530000|2022-01-14 10:18:50|266.11|263.91|265.97|263.77|266.11|263.91|265.97|263.77|0
1642155540000|2022-01-14 10:19:00|266.11|263.91|266.11|263.91|266.11|263.91|266.11|263.91|0
1642155550000|2022-01-14 10:19:10|266.18|263.98|266.46|264.26|266.46|264.26|266.18|263.98|0
1642155560000|2022-01-14 10:19:20|266.52|264.32|266.46|264.26|266.52|264.32|266.39|264.19|0
1642155570000|2022-01-14 10:19:30|266.52|264.32|266.39|264.19|266.52|264.32|266.39|264.19|0
1642155580000|2022-01-14 10:19:40|266.32|264.12|266.39|264.19|266.39|264.19|266.32|264.12|0
1642155590000|2022-01-14 10:19:50|266.52|264.32|266.39|264.19|266.52|264.32|266.39|264.19|0
1642155600000|2022-01-14 10:20:00|266.25|264.05|266.25|264.05|266.39|264.19|266.25|264.05|0
1642155610000|2022-01-14 10:20:10|266.32|264.12|266.32|264.12|266.32|264.12|266.25|264.05|0
1642155620000|2022-01-14 10:20:20|266.25|264.05|266.25|264.05|266.25|264.05|266.25|264.05|0
1642155630000|2022-01-14 10:20:30|266.11|263.91|266.39|264.19|266.39|264.19|266.11|263.91|0
1642155640000|2022-01-14 10:20:40|266.52|264.32|266.39|264.19|266.52|264.32|266.39|264.19|0
1642155650000|2022-01-14 10:20:50|266.25|264.05|266.39|264.19|266.39|264.19|266.25|264.05|0
1642155660000|2022-01-14 10:21:00|266.25|264.05|266.46|264.26|266.46|264.26|266.25|264.05|0
1642155670000|2022-01-14 10:21:10|266.39|264.19|266.39|264.19|266.39|264.19|266.25|264.05|0
1642155680000|2022-01-14 10:21:20|266.32|264.12|266.25|264.05|266.32|264.12|266.25|264.05|0
1642155690000|2022-01-14 10:21:30|266.11|263.91|266.11|263.91|266.11|263.91|266.11|263.91|0
1642155710000|2022-01-14 10:21:50|266.25|264.05|266.11|263.91|266.25|264.05|266.11|263.91|0
1642155730000|2022-01-14 10:22:10|266.25|264.05|265.7|263.5|266.25|264.05|265.7|263.5|0
1642155740000|2022-01-14 10:22:20|265.56|263.36|265.56|263.36|265.56|263.36|265.56|263.36|0
1642155750000|2022-01-14 10:22:30|265.7|263.5|265.7|263.5|265.7|263.5|265.63|263.43|0
1642155760000|2022-01-14 10:22:40|265.56|263.36|265.56|263.36|265.56|263.36|265.42|263.22|0
1642155770000|2022-01-14 10:22:50|265.42|263.22|265.42|263.22|265.42|263.22|265.42|263.22|0
1642155780000|2022-01-14 10:23:00|265.28|263.08|265.56|263.36|265.56|263.36|265.28|263.08|0
1642155790000|2022-01-14 10:23:10|265.7|263.5|265.83|263.63|265.83|263.63|265.7|263.5|0
1642155800000|2022-01-14 10:23:20|266.25|264.05|266.18|263.98|266.25|264.05|266.11|263.91|0
1642155810000|2022-01-14 10:23:30|266.25|264.05|266.25|264.05|266.25|264.05|266.18|263.98|0
1642155820000|2022-01-14 10:23:40|266.11|263.91|266.11|263.91|266.11|263.91|266.11|263.91|0
1642155830000|2022-01-14 10:23:50|265.97|263.77|265.97|263.77|266.11|263.91|265.97|263.77|0
1642155840000|2022-01-14 10:24:00|265.7|263.5|265.49|263.29|265.7|263.5|265.49|263.29|0
1642155850000|2022-01-14 10:24:10|265.14|262.94|265.14|262.94|265.14|262.94|265.14|262.94|0
1642155860000|2022-01-14 10:24:20|265.42|263.22|265.42|263.22|265.42|263.22|265.28|263.08|0
1642155870000|2022-01-14 10:24:30|265.63|263.43|265.83|263.63|265.83|263.63|265.63|263.43|0
1642155880000|2022-01-14 10:24:40|265.97|263.77|266.04|263.84|266.04|263.84|265.97|263.77|0
1642155890000|2022-01-14 10:24:50|266.11|263.91|266.11|263.91|266.11|263.91|266.04|263.84|0
1642155900000|2022-01-14 10:25:00|265.97|263.77|265.97|263.77|266.25|264.05|265.97|263.77|0
1642155910000|2022-01-14 10:25:10|266.11|263.91|266.38|264.18|266.38|264.18|266.11|263.91|0
1642155920000|2022-01-14 10:25:20|266.52|264.32|266.52|264.32|266.66|264.46|266.52|264.32|0
1642155930000|2022-01-14 10:25:30|266.46|264.26|266.46|264.26|266.46|264.26|266.46|264.26|0
1642155940000|2022-01-14 10:25:40|266.52|264.32|266.52|264.32|266.66|264.46|266.52|264.32|0
1642155950000|2022-01-14 10:25:50|266.66|264.46|266.52|264.32|266.66|264.46|266.52|264.32|0
1642155960000|2022-01-14 10:26:00|266.25|264.05|266.25|264.05|266.25|264.05|266.25|264.05|0
1642155980000|2022-01-14 10:26:20|266.38|264.18|266.38|264.18|266.45|264.25|266.38|264.18|0
1642155990000|2022-01-14 10:26:30|266.45|264.25|266.8|264.6|266.8|264.6|266.38|264.18|0
1642156000000|2022-01-14 10:26:40|266.94|264.74|267.21|265.01|267.21|265.01|266.94|264.74|0
1642156010000|2022-01-14 10:26:50|267.07|264.87|267.21|265.01|267.21|265.01|267.07|264.87|0
1642156020000|2022-01-14 10:27:00|267.35|265.15|267.63|265.43|267.63|265.43|267.35|265.15|0
1642156030000|2022-01-14 10:27:10|267.56|265.36|267.49|265.29|267.76|265.56|267.49|265.29|0
1642156040000|2022-01-14 10:27:20|267.35|265.15|267.35|265.15|267.35|265.15|267.35|265.15|0
1642156050000|2022-01-14 10:27:30|266.93|264.73|266.87|264.67|267.01|264.81|266.87|264.67|0
1642156060000|2022-01-14 10:27:40|266.8|264.6|266.8|264.6|266.8|264.6|266.66|264.46|0
1642156070000|2022-01-14 10:27:50|266.93|264.73|267.07|264.87|267.07|264.87|266.8|264.6|0
1642156080000|2022-01-14 10:28:00|266.93|264.73|266.8|264.6|266.93|264.73|266.52|264.32|0
1642156090000|2022-01-14 10:28:10|266.87|264.67|267.07|264.87|267.07|264.87|266.87|264.67|0
1642156100000|2022-01-14 10:28:20|267.14|264.94|267.07|264.87|267.21|265.01|267.07|264.87|0
1642156110000|2022-01-14 10:28:30|267.21|265.01|266.93|264.73|267.21|265.01|266.93|264.73|0
1642156120000|2022-01-14 10:28:40|267.07|264.87|267.42|265.22|267.42|265.22|267.07|264.87|0
1642156130000|2022-01-14 10:28:50|267.35|265.15|267.42|265.22|267.49|265.29|267.35|265.15|0
1642156140000|2022-01-14 10:29:00|267.35|265.15|267.35|265.15|267.35|265.15|267.21|265.01|0
1642156150000|2022-01-14 10:29:10|267.63|265.43|267.76|265.56|267.76|265.56|267.63|265.43|0
1642156160000|2022-01-14 10:29:20|267.84|265.64|267.76|265.56|267.9|265.7|267.76|265.56|0
1642156170000|2022-01-14 10:29:30|267.63|265.43|267.49|265.29|267.63|265.43|267.49|265.29|0
1642156180000|2022-01-14 10:29:40|267.76|265.56|267.63|265.43|267.76|265.56|267.63|265.43|0
1642156190000|2022-01-14 10:29:50|267.7|265.5|267.7|265.5|267.76|265.56|267.63|265.43|0
1642156200000|2022-01-14 10:30:00|267.9|265.7|268.25|266.05|268.25|266.05|267.9|265.7|0
1642156210000|2022-01-14 10:30:10|268.32|266.12|268.18|265.98|268.46|266.26|268.18|265.98|0
1642156220000|2022-01-14 10:30:20|268.11|265.91|268.04|265.84|268.18|265.98|268.04|265.84|0
1642156230000|2022-01-14 10:30:30|268.32|266.12|268.46|266.26|268.46|266.26|268.32|266.12|0
1642156240000|2022-01-14 10:30:40|268.73|266.53|269.22|267.02|269.22|267.02|268.73|266.53|0
1642156250000|2022-01-14 10:30:50|269.01|266.81|269.29|267.09|269.29|267.09|269.01|266.81|0
1642156260000|2022-01-14 10:31:00|269.15|266.95|269.01|266.81|269.22|267.02|269.01|266.81|0
1642156270000|2022-01-14 10:31:10|268.73|266.53|270.28|268.08|270.28|268.08|268.73|266.53|0
1642156280000|2022-01-14 10:31:20|269.15|266.95|269.01|266.81|269.15|266.95|268.94|266.74|0
1642156290000|2022-01-14 10:31:30|268.73|266.53|268.73|266.53|268.73|266.53|268.73|266.53|0
1642156300000|2022-01-14 10:31:40|268.81|266.61|268.46|266.26|268.81|266.61|268.46|266.26|0
1642156310000|2022-01-14 10:31:50|268.32|266.12|268.25|266.05|268.32|266.12|268.18|265.98|0
1642156320000|2022-01-14 10:32:00|268.32|266.12|267.62|265.42|268.32|266.12|267.62|265.42|0
1642156330000|2022-01-14 10:32:10|267.76|265.56|267.56|265.36|267.9|265.7|267.56|265.36|0
1642156340000|2022-01-14 10:32:20|267.76|265.56|267.9|265.7|267.9|265.7|267.62|265.42|0
1642156350000|2022-01-14 10:32:30|268.04|265.84|268.32|266.12|268.32|266.12|268.04|265.84|0
1642156360000|2022-01-14 10:32:40|268.46|266.26|268.46|266.26|268.46|266.26|268.46|266.26|0
1642156370000|2022-01-14 10:32:50|268.59|266.39|268.46|266.26|268.59|266.39|268.32|266.12|0
1642156380000|2022-01-14 10:33:00|268.39|266.19|268.18|265.98|268.39|266.19|268.18|265.98|0
1642156390000|2022-01-14 10:33:10|267.97|265.77|268.04|265.84|268.04|265.84|267.9|265.7|0
1642156400000|2022-01-14 10:33:20|268.18|265.98|268.04|265.84|268.18|265.98|268.04|265.84|0
1642156410000|2022-01-14 10:33:30|268.11|265.91|267.9|265.7|268.18|265.98|267.9|265.7|0
1642156420000|2022-01-14 10:33:40|267.97|265.77|268.04|265.84|268.04|265.84|267.9|265.7|0
1642156430000|2022-01-14 10:33:50|268.18|265.98|267.97|265.77|268.32|266.12|267.97|265.77|0
1642156440000|2022-01-14 10:34:00|268.04|265.84|267.97|265.77|268.18|265.98|267.97|265.77|0
1642156450000|2022-01-14 10:34:10|267.9|265.7|267.76|265.56|267.9|265.7|267.76|265.56|0
1642156460000|2022-01-14 10:34:20|267.62|265.42|267.76|265.56|267.76|265.56|267.62|265.42|0
1642156470000|2022-01-14 10:34:30|267.62|265.42|267.76|265.56|267.76|265.56|267.48|265.28|0
1642156480000|2022-01-14 10:34:40|267.9|265.7|267.83|265.63|267.9|265.7|267.76|265.56|0
1642156490000|2022-01-14 10:34:50|267.76|265.56|267.9|265.7|267.9|265.7|267.76|265.56|0
1642156500000|2022-01-14 10:35:00|267.83|265.63|267.97|265.77|268.04|265.84|267.83|265.63|0
1642156510000|2022-01-14 10:35:10|267.9|265.7|267.48|265.28|267.9|265.7|267.48|265.28|0
1642156520000|2022-01-14 10:35:20|267.62|265.42|267.69|265.49|267.76|265.56|267.62|265.42|0
1642156530000|2022-01-14 10:35:30|267.76|265.56|268.04|265.84|268.04|265.84|267.76|265.56|0
1642156540000|2022-01-14 10:35:40|268.32|266.12|268.32|266.12|268.32|266.12|268.32|266.12|0
1642156550000|2022-01-14 10:35:50|268.45|266.25|268.31|266.11|268.45|266.25|268.31|266.11|0
1642156560000|2022-01-14 10:36:00|268.18|265.98|268.39|266.19|268.39|266.19|268.18|265.98|0
1642156570000|2022-01-14 10:36:10|268.31|266.11|268.31|266.11|268.31|266.11|268.04|265.84|0
1642156580000|2022-01-14 10:36:20|268.45|266.25|268.18|265.98|268.45|266.25|268.18|265.98|0
1642156590000|2022-01-14 10:36:30|268.04|265.84|268.18|265.98|268.18|265.98|268.04|265.84|0
1642156600000|2022-01-14 10:36:40|267.9|265.7|267.83|265.63|267.9|265.7|267.76|265.56|0
1642156610000|2022-01-14 10:36:50|267.76|265.56|267.48|265.28|267.83|265.63|267.48|265.28|0
1642156620000|2022-01-14 10:37:00|267.35|265.15|267.35|265.15|267.48|265.28|267.35|265.15|0
1642156630000|2022-01-14 10:37:10|267.21|265.01|267.35|265.15|267.35|265.15|267.21|265.01|0
1642156640000|2022-01-14 10:37:20|267.48|265.28|267.9|265.7|267.9|265.7|267.35|265.15|0
1642156650000|2022-01-14 10:37:30|267.76|265.56|267.76|265.56|267.76|265.56|267.69|265.49|0
1642156660000|2022-01-14 10:37:40|267.48|265.28|267.62|265.42|267.62|265.42|267.48|265.28|0
1642156670000|2022-01-14 10:37:50|267.48|265.28|267.28|265.08|267.48|265.28|267.28|265.08|0
1642156680000|2022-01-14 10:38:00|267.34|265.14|267.48|265.28|267.48|265.28|267.34|265.14|0
1642156690000|2022-01-14 10:38:10|267.42|265.22|267.34|265.14|267.48|265.28|267.34|265.14|0
1642156700000|2022-01-14 10:38:20|267.48|265.28|267.48|265.28|267.48|265.28|267.34|265.14|0
1642156710000|2022-01-14 10:38:30|267.34|265.14|267.48|265.28|267.48|265.28|267.34|265.14|0
1642156720000|2022-01-14 10:38:40|267.34|265.14|267.28|265.08|267.34|265.14|267.21|265.01|0
1642156730000|2022-01-14 10:38:50|267.21|265.01|267.34|265.14|267.34|265.14|267.21|265.01|0
1642156740000|2022-01-14 10:39:00|267.28|265.08|267.28|265.08|267.34|265.14|267.28|265.08|0
1642156750000|2022-01-14 10:39:10|267.21|265.01|267.76|265.56|267.76|265.56|267.21|265.01|0
1642156760000|2022-01-14 10:39:20|267.69|265.49|267.34|265.14|267.69|265.49|267.34|265.14|0
1642156770000|2022-01-14 10:39:30|267.21|265.01|266.79|264.59|267.21|265.01|266.79|264.59|0
1642156780000|2022-01-14 10:39:40|266.93|264.73|266.65|264.45|266.93|264.73|266.65|264.45|0
1642156790000|2022-01-14 10:39:50|266.79|264.59|266.72|264.52|266.79|264.59|266.65|264.45|0
1642156800000|2022-01-14 10:40:00|266.79|264.59|266.24|264.04|266.79|264.59|266.24|264.04|0
1642156810000|2022-01-14 10:40:10|266.31|264.11|266.65|264.45|266.65|264.45|266.31|264.11|0
1642156820000|2022-01-14 10:40:20|266.51|264.31|266.93|264.73|266.93|264.73|266.51|264.31|0
1642156830000|2022-01-14 10:40:30|266.79|264.59|266.79|264.59|266.79|264.59|266.79|264.59|0
1642156840000|2022-01-14 10:40:40|266.65|264.45|266.65|264.45|266.65|264.45|266.65|264.45|0
1642156850000|2022-01-14 10:40:50|266.93|264.73|266.93|264.73|266.93|264.73|266.79|264.59|0
1642156860000|2022-01-14 10:41:00|266.79|264.59|266.93|264.73|267.07|264.87|266.79|264.59|0
1642156870000|2022-01-14 10:41:10|266.79|264.59|266.65|264.45|266.79|264.59|266.51|264.31|0
1642156880000|2022-01-14 10:41:20|266.24|264.04|266.51|264.31|266.51|264.31|266.24|264.04|0
1642156890000|2022-01-14 10:41:30|266.31|264.11|266.24|264.04|266.31|264.11|266.24|264.04|0
1642156900000|2022-01-14 10:41:40|266.38|264.18|266.38|264.18|266.38|264.18|266.31|264.11|0
1642156910000|2022-01-14 10:41:50|266.51|264.31|266.51|264.31|266.51|264.31|266.38|264.18|0
1642156920000|2022-01-14 10:42:00|266.45|264.25|266.65|264.45|266.65|264.45|266.45|264.25|0
1642156930000|2022-01-14 10:42:10|266.45|264.25|266.24|264.04|266.45|264.25|266.24|264.04|0
1642156940000|2022-01-14 10:42:20|266.38|264.18|266.24|264.04|266.38|264.18|266.24|264.04|0
1642156950000|2022-01-14 10:42:30|266.31|264.11|266.31|264.11|266.31|264.11|266.31|264.11|0
1642156960000|2022-01-14 10:42:40|266.38|264.18|266.38|264.18|266.38|264.18|266.24|264.04|0
1642156970000|2022-01-14 10:42:50|266.79|264.59|266.93|264.73|266.93|264.73|266.79|264.59|0
1642156980000|2022-01-14 10:43:00|266.79|264.59|266.86|264.66|266.86|264.66|266.79|264.59|0
1642156990000|2022-01-14 10:43:10|267.07|264.87|266.93|264.73|267.2|265|266.93|264.73|0
1642157000000|2022-01-14 10:43:20|267|264.8|266.93|264.73|267.07|264.87|266.93|264.73|0
1642157010000|2022-01-14 10:43:30|266.72|264.52|267|264.8|267|264.8|266.72|264.52|0
1642157020000|2022-01-14 10:43:40|266.93|264.73|266.86|264.66|266.93|264.73|266.86|264.66|0
1642157030000|2022-01-14 10:43:50|266.79|264.59|267.2|265|267.2|265|266.79|264.59|0
1642157040000|2022-01-14 10:44:00|267|264.8|266.72|264.52|267.07|264.87|266.72|264.52|0
1642157050000|2022-01-14 10:44:10|266.65|264.45|266.58|264.38|266.65|264.45|266.58|264.38|0
1642157060000|2022-01-14 10:44:20|266.37|264.17|266.51|264.31|266.51|264.31|266.37|264.17|0
1642157070000|2022-01-14 10:44:30|266.37|264.17|266.79|264.59|266.79|264.59|266.37|264.17|0
1642157080000|2022-01-14 10:44:40|266.65|264.45|266.31|264.11|266.65|264.45|266.24|264.04|0
1642157090000|2022-01-14 10:44:50|266.24|264.04|266.37|264.17|266.45|264.25|266.24|264.04|0
1642157100000|2022-01-14 10:45:00|266.65|264.45|266.51|264.31|266.65|264.45|266.37|264.17|0
1642157110000|2022-01-14 10:45:10|266.58|264.38|266.51|264.31|266.58|264.38|266.51|264.31|0
1642157120000|2022-01-14 10:45:20|266.58|264.38|266.51|264.31|266.58|264.38|266.51|264.31|0
1642157130000|2022-01-14 10:45:30|266.65|264.45|266.79|264.59|266.79|264.59|266.65|264.45|0
1642157140000|2022-01-14 10:45:40|266.93|264.73|266.79|264.59|266.93|264.73|266.79|264.59|0
1642157150000|2022-01-14 10:45:50|266.86|264.66|266.65|264.45|266.86|264.66|266.65|264.45|0
1642157160000|2022-01-14 10:46:00|266.58|264.38|266.65|264.45|266.65|264.45|266.58|264.38|0
1642157170000|2022-01-14 10:46:10|266.51|264.31|266.51|264.31|266.51|264.31|266.51|264.31|0
1642157180000|2022-01-14 10:46:20|266.37|264.17|266.24|264.04|266.37|264.17|266.24|264.04|0
1642157190000|2022-01-14 10:46:30|266.1|263.9|266.17|263.97|266.17|263.97|266.1|263.9|0
1642157200000|2022-01-14 10:46:40|266.24|264.04|266.17|263.97|266.24|264.04|266.17|263.97|0
1642157210000|2022-01-14 10:46:50|266.24|264.04|266.37|264.17|266.37|264.17|266.24|264.04|0
1642157220000|2022-01-14 10:47:00|266.51|264.31|266.51|264.31|266.65|264.45|266.51|264.31|0
1642157230000|2022-01-14 10:47:10|266.65|264.45|266.72|264.52|266.86|264.66|266.65|264.45|0
1642157240000|2022-01-14 10:47:20|266.79|264.59|266.65|264.45|266.79|264.59|266.65|264.45|0
1642157250000|2022-01-14 10:47:30|266.79|264.59|266.72|264.52|266.79|264.59|266.72|264.52|0
1642157260000|2022-01-14 10:47:40|266.51|264.31|266.65|264.45|266.79|264.59|266.51|264.31|0
1642157270000|2022-01-14 10:47:50|266.51|264.31|266.44|264.24|266.51|264.31|266.37|264.17|0
1642157280000|2022-01-14 10:48:00|266.1|263.9|265.68|263.48|266.17|263.97|265.68|263.48|0
1642157290000|2022-01-14 10:48:10|265.55|263.35|265.55|263.35|265.68|263.48|265.55|263.35|0
1642157300000|2022-01-14 10:48:20|265.62|263.42|265.41|263.21|265.62|263.42|265.41|263.21|0
1642157310000|2022-01-14 10:48:30|265.55|263.35|265.41|263.21|265.55|263.35|265.41|263.21|0
1642157320000|2022-01-14 10:48:40|265.13|262.93|265.13|262.93|265.13|262.93|265.13|262.93|0
1642157340000|2022-01-14 10:49:00|265.27|263.07|265.41|263.21|265.41|263.21|265.13|262.93|0
1642157350000|2022-01-14 10:49:10|265.27|263.07|265.34|263.14|265.34|263.14|265.27|263.07|0
1642157360000|2022-01-14 10:49:20|265.13|262.93|265.41|263.21|265.41|263.21|265.13|262.93|0
1642157370000|2022-01-14 10:49:30|265.27|263.07|265.13|262.93|265.27|263.07|264.99|262.79|0
1642157380000|2022-01-14 10:49:40|265.27|263.07|265.55|263.35|265.82|263.62|265.27|263.07|0
1642157390000|2022-01-14 10:49:50|265.41|263.21|265.41|263.21|265.48|263.28|265.41|263.21|0
1642157400000|2022-01-14 10:50:00|265.2|263|265.13|262.93|265.2|263|265.13|262.93|0
1642157410000|2022-01-14 10:50:10|265.27|263.07|265.13|262.93|265.27|263.07|265.13|262.93|0
1642157420000|2022-01-14 10:50:20|265.2|263|265.27|263.07|265.27|263.07|265.2|263|0
1642157430000|2022-01-14 10:50:30|265.41|263.21|265.41|263.21|265.54|263.34|265.41|263.21|0
1642157440000|2022-01-14 10:50:40|265.48|263.28|265.48|263.28|265.48|263.28|265.41|263.21|0
1642157450000|2022-01-14 10:50:50|265.68|263.48|265.54|263.34|265.68|263.48|265.54|263.34|0
1642157460000|2022-01-14 10:51:00|265.41|263.21|265.41|263.21|265.41|263.21|265.41|263.21|0
1642157470000|2022-01-14 10:51:10|265.34|263.14|265.41|263.21|265.41|263.21|265.34|263.14|0
1642157480000|2022-01-14 10:51:20|265.54|263.34|265.75|263.55|265.75|263.55|265.48|263.28|0
1642157490000|2022-01-14 10:51:30|265.68|263.48|265.68|263.48|265.68|263.48|265.68|263.48|0
1642157500000|2022-01-14 10:51:40|265.75|263.55|265.68|263.48|265.75|263.55|265.68|263.48|0
1642157510000|2022-01-14 10:51:50|265.62|263.42|265.82|263.62|265.82|263.62|265.62|263.42|0
1642157520000|2022-01-14 10:52:00|265.68|263.48|265.68|263.48|265.68|263.48|265.62|263.42|0
1642157530000|2022-01-14 10:52:10|265.62|263.42|265.75|263.55|265.75|263.55|265.62|263.42|0
1642157540000|2022-01-14 10:52:20|265.82|263.62|265.68|263.48|265.82|263.62|265.68|263.48|0
1642157550000|2022-01-14 10:52:30|265.62|263.42|265.62|263.42|265.68|263.48|265.62|263.42|0
1642157560000|2022-01-14 10:52:40|265.68|263.48|265.89|263.69|265.89|263.69|265.68|263.48|0
1642157570000|2022-01-14 10:52:50|266.03|263.83|266.23|264.03|266.37|264.17|266.03|263.83|0
1642157580000|2022-01-14 10:53:00|266.09|263.89|266.23|264.03|266.23|264.03|266.09|263.89|0
1642157600000|2022-01-14 10:53:20|266.37|264.17|266.37|264.17|266.51|264.31|266.37|264.17|0
1642157610000|2022-01-14 10:53:30|266.17|263.97|266.09|263.89|266.23|264.03|266.09|263.89|0
1642157620000|2022-01-14 10:53:40|266.17|263.97|265.96|263.76|266.23|264.03|265.96|263.76|0
1642157630000|2022-01-14 10:53:50|266.23|264.03|266.23|264.03|266.23|264.03|266.23|264.03|0
1642157640000|2022-01-14 10:54:00|266.51|264.31|266.51|264.31|266.51|264.31|266.51|264.31|0
1642157650000|2022-01-14 10:54:10|266.65|264.45|266.51|264.31|266.65|264.45|266.51|264.31|0
1642157660000|2022-01-14 10:54:20|266.37|264.17|266.51|264.31|266.51|264.31|266.37|264.17|0
1642157670000|2022-01-14 10:54:30|266.65|264.45|266.44|264.24|266.65|264.45|266.44|264.24|0
1642157680000|2022-01-14 10:54:40|266.37|264.17|266.09|263.89|266.37|264.17|266.09|263.89|0
1642157690000|2022-01-14 10:54:50|265.82|263.62|265.96|263.76|266.09|263.89|265.82|263.62|0
1642157710000|2022-01-14 10:55:10|265.89|263.69|265.82|263.62|265.89|263.69|265.82|263.62|0
1642157720000|2022-01-14 10:55:20|265.75|263.55|265.82|263.62|265.82|263.62|265.75|263.55|0
1642157730000|2022-01-14 10:55:30|265.75|263.55|265.75|263.55|265.82|263.62|265.75|263.55|0
1642157740000|2022-01-14 10:55:40|265.82|263.62|265.82|263.62|265.82|263.62|265.68|263.48|0
1642157750000|2022-01-14 10:55:50|265.96|263.76|265.96|263.76|265.96|263.76|265.96|263.76|0
1642157760000|2022-01-14 10:56:00|265.89|263.69|265.82|263.62|265.89|263.69|265.82|263.62|0
1642157770000|2022-01-14 10:56:10|265.96|263.76|265.82|263.62|265.96|263.76|265.82|263.62|0
1642157790000|2022-01-14 10:56:30|265.54|263.34|265.54|263.34|265.54|263.34|265.54|263.34|0
1642157800000|2022-01-14 10:56:40|265.61|263.41|265.4|263.2|265.68|263.48|265.4|263.2|0
1642157810000|2022-01-14 10:56:50|265.54|263.34|265.48|263.28|265.54|263.34|265.4|263.2|0
1642157820000|2022-01-14 10:57:00|265.54|263.34|265.54|263.34|265.61|263.41|265.54|263.34|0
1642157830000|2022-01-14 10:57:10|265.4|263.2|265.82|263.62|265.82|263.62|265.4|263.2|0
1642157840000|2022-01-14 10:57:20|265.68|263.48|265.68|263.48|265.68|263.48|265.68|263.48|0
1642157850000|2022-01-14 10:57:30|265.82|263.62|265.68|263.48|265.82|263.62|265.68|263.48|0
1642157860000|2022-01-14 10:57:40|265.82|263.62|265.68|263.48|265.82|263.62|265.68|263.48|0
1642157870000|2022-01-14 10:57:50|265.75|263.55|265.68|263.48|265.75|263.55|265.68|263.48|0
1642157880000|2022-01-14 10:58:00|265.4|263.2|265.27|263.07|265.4|263.2|265.27|263.07|0
1642157890000|2022-01-14 10:58:10|265.4|263.2|265.27|263.07|265.48|263.28|265.27|263.07|0
1642157900000|2022-01-14 10:58:20|265.34|263.14|265.27|263.07|265.4|263.2|265.27|263.07|0
1642157910000|2022-01-14 10:58:30|265.34|263.14|265.34|263.14|265.34|263.14|265.34|263.14|0
1642157920000|2022-01-14 10:58:40|265.4|263.2|265.4|263.2|265.4|263.2|265.4|263.2|0
1642157930000|2022-01-14 10:58:50|265.54|263.34|265.61|263.41|265.68|263.48|265.54|263.34|0
1642157940000|2022-01-14 10:59:00|265.82|263.62|265.75|263.55|265.82|263.62|265.68|263.48|0
1642157950000|2022-01-14 10:59:10|265.82|263.62|265.54|263.34|265.82|263.62|265.54|263.34|0
1642157960000|2022-01-14 10:59:20|265.4|263.2|265.54|263.34|265.54|263.34|265.4|263.2|0
1642157970000|2022-01-14 10:59:30|265.47|263.27|265.68|263.48|265.68|263.48|265.47|263.27|0
1642157980000|2022-01-14 10:59:40|265.54|263.34|265.82|263.62|265.82|263.62|265.54|263.34|0
1642157990000|2022-01-14 10:59:50|265.95|263.75|265.95|263.75|265.95|263.75|265.89|263.69|0
1642158000000|2022-01-14 11:00:00|265.82|263.62|265.95|263.75|265.95|263.75|265.82|263.62|0
1642158010000|2022-01-14 11:00:10|265.82|263.62|265.82|263.62|265.82|263.62|265.82|263.62|0
1642158020000|2022-01-14 11:00:20|265.54|263.34|265.4|263.2|265.54|263.34|265.4|263.2|0
1642158040000|2022-01-14 11:00:40|265.54|263.34|265.68|263.48|265.68|263.48|265.54|263.34|0
1642158050000|2022-01-14 11:00:50|265.61|263.41|265.61|263.41|265.61|263.41|265.61|263.41|0
1642158060000|2022-01-14 11:01:00|265.54|263.34|265.82|263.62|265.82|263.62|265.54|263.34|0
1642158070000|2022-01-14 11:01:10|265.68|263.48|265.54|263.34|265.68|263.48|265.54|263.34|0
1642158080000|2022-01-14 11:01:20|265.47|263.27|265.61|263.41|265.68|263.48|265.47|263.27|0
1642158090000|2022-01-14 11:01:30|265.68|263.48|265.47|263.27|265.68|263.48|265.47|263.27|0
1642158100000|2022-01-14 11:01:40|265.54|263.34|265.68|263.48|265.68|263.48|265.54|263.34|0
1642158110000|2022-01-14 11:01:50|265.54|263.34|265.54|263.34|265.54|263.34|265.54|263.34|0
1642158120000|2022-01-14 11:02:00|265.68|263.48|265.68|263.48|265.68|263.48|265.68|263.48|0
1642158130000|2022-01-14 11:02:10|265.81|263.61|265.81|263.61|265.95|263.75|265.81|263.61|0
1642158140000|2022-01-14 11:02:20|265.75|263.55|265.75|263.55|265.81|263.61|265.75|263.55|0
1642158150000|2022-01-14 11:02:30|265.68|263.48|265.54|263.34|265.68|263.48|265.54|263.34|0
1642158160000|2022-01-14 11:02:40|265.68|263.48|265.68|263.48|265.68|263.48|265.68|263.48|0
1642158170000|2022-01-14 11:02:50|265.61|263.41|265.4|263.2|265.61|263.41|265.4|263.2|0
1642158180000|2022-01-14 11:03:00|265.54|263.34|265.54|263.34|265.54|263.34|265.54|263.34|0
1642158190000|2022-01-14 11:03:10|265.47|263.27|265.54|263.34|265.54|263.34|265.4|263.2|0
1642158200000|2022-01-14 11:03:20|265.4|263.2|265.4|263.2|265.4|263.2|265.4|263.2|0
1642158210000|2022-01-14 11:03:30|265.54|263.34|265.68|263.48|265.68|263.48|265.54|263.34|0
1642158220000|2022-01-14 11:03:40|265.4|263.2|265.54|263.34|265.54|263.34|265.4|263.2|0
1642158230000|2022-01-14 11:03:50|265.4|263.2|265.4|263.2|265.4|263.2|265.4|263.2|0
1642158240000|2022-01-14 11:04:00|265.26|263.06|264.85|262.65|265.26|263.06|264.85|262.65|0
1642158250000|2022-01-14 11:04:10|264.71|262.51|264.99|262.79|264.99|262.79|264.71|262.51|0
1642158260000|2022-01-14 11:04:20|264.71|262.51|264.44|262.24|264.71|262.51|264.3|262.1|0
1642158270000|2022-01-14 11:04:30|264.3|262.1|264.51|262.31|264.71|262.51|264.3|262.1|0
1642158280000|2022-01-14 11:04:40|264.44|262.24|264.71|262.51|264.71|262.51|264.44|262.24|0
1642158290000|2022-01-14 11:04:50|264.58|262.38|264.71|262.51|264.85|262.65|264.58|262.38|0
1642158300000|2022-01-14 11:05:00|264.44|262.24|264.37|262.17|264.44|262.24|264.3|262.1|0
1642158310000|2022-01-14 11:05:10|264.44|262.24|264.16|261.96|264.44|262.24|264.16|261.96|0
1642158320000|2022-01-14 11:05:20|264.3|262.1|264.3|262.1|264.3|262.1|264.16|261.96|0
1642158330000|2022-01-14 11:05:30|264.58|262.38|264.58|262.38|264.58|262.38|264.58|262.38|0
1642158350000|2022-01-14 11:05:50|264.57|262.37|264.57|262.37|264.57|262.37|264.57|262.37|0
1642158360000|2022-01-14 11:06:00|264.85|262.65|264.85|262.65|264.85|262.65|264.65|262.45|0
1642158370000|2022-01-14 11:06:10|264.99|262.79|264.99|262.79|264.99|262.79|264.99|262.79|0
1642158380000|2022-01-14 11:06:20|265.12|262.92|265.26|263.06|265.26|263.06|265.12|262.92|0
1642158390000|2022-01-14 11:06:30|265.4|263.2|265.33|263.13|265.4|263.2|265.33|263.13|0
1642158400000|2022-01-14 11:06:40|265.26|263.06|265.4|263.2|265.4|263.2|265.26|263.06|0
1642158410000|2022-01-14 11:06:50|265.33|263.13|265.33|263.13|265.33|263.13|265.33|263.13|0
1642158420000|2022-01-14 11:07:00|265.26|263.06|265.26|263.06|265.26|263.06|265.26|263.06|0
1642158430000|2022-01-14 11:07:10|265.4|263.2|265.12|262.92|265.4|263.2|265.12|262.92|0
1642158440000|2022-01-14 11:07:20|265.26|263.06|265.33|263.13|265.33|263.13|265.12|262.92|0
1642158450000|2022-01-14 11:07:30|265.4|263.2|265.54|263.34|265.54|263.34|265.4|263.2|0
1642158460000|2022-01-14 11:07:40|265.47|263.27|265.4|263.2|265.54|263.34|265.4|263.2|0
1642158470000|2022-01-14 11:07:50|265.33|263.13|265.33|263.13|265.33|263.13|265.33|263.13|0
1642158480000|2022-01-14 11:08:00|265.4|263.2|265.4|263.2|265.4|263.2|265.4|263.2|0
1642158490000|2022-01-14 11:08:10|265.26|263.06|265.12|262.92|265.26|263.06|264.99|262.79|0
1642158500000|2022-01-14 11:08:20|265.26|263.06|265.26|263.06|265.26|263.06|265.26|263.06|0
1642158510000|2022-01-14 11:08:30|265.2|263|265.26|263.06|265.26|263.06|265.2|263|0
1642158520000|2022-01-14 11:08:40|265.4|263.2|265.54|263.34|265.54|263.34|265.4|263.2|0
1642158530000|2022-01-14 11:08:50|265.4|263.2|265.4|263.2|265.4|263.2|265.4|263.2|0
1642158540000|2022-01-14 11:09:00|265.33|263.13|265.4|263.2|265.4|263.2|265.26|263.06|0
1642158550000|2022-01-14 11:09:10|265.26|263.06|265.4|263.2|265.4|263.2|265.26|263.06|0
1642158570000|2022-01-14 11:09:30|265.47|263.27|265.47|263.27|265.47|263.27|265.4|263.2|0
1642158580000|2022-01-14 11:09:40|265.54|263.34|265.54|263.34|265.54|263.34|265.4|263.2|0
1642158590000|2022-01-14 11:09:50|265.4|263.2|265.12|262.92|265.4|263.2|265.12|262.92|0
1642158600000|2022-01-14 11:10:00|265.26|263.06|265.19|262.99|265.26|263.06|265.19|262.99|0
1642158610000|2022-01-14 11:10:10|265.12|262.92|264.92|262.72|265.12|262.92|264.92|262.72|0
1642158620000|2022-01-14 11:10:20|264.85|262.65|264.85|262.65|264.85|262.65|264.78|262.58|0
1642158630000|2022-01-14 11:10:30|264.99|262.79|264.85|262.65|264.99|262.79|264.85|262.65|0
1642158640000|2022-01-14 11:10:40|264.99|262.79|264.98|262.78|264.99|262.79|264.98|262.78|0
1642158650000|2022-01-14 11:10:50|265.12|262.92|265.12|262.92|265.26|263.06|265.12|262.92|0
1642158660000|2022-01-14 11:11:00|264.98|262.78|264.98|262.78|264.98|262.78|264.98|262.78|0
1642158670000|2022-01-14 11:11:10|265.12|262.92|265.12|262.92|265.12|262.92|265.12|262.92|0
1642158680000|2022-01-14 11:11:20|265.26|263.06|265.26|263.06|265.26|263.06|265.26|263.06|0
1642158690000|2022-01-14 11:11:30|265.12|262.92|265.26|263.06|265.26|263.06|265.12|262.92|0
1642158700000|2022-01-14 11:11:40|265.12|262.92|265.19|262.99|265.26|263.06|265.12|262.92|0
1642158710000|2022-01-14 11:11:50|265.26|263.06|265.26|263.06|265.26|263.06|265.26|263.06|0
1642158720000|2022-01-14 11:12:00|265.12|262.92|265.12|262.92|265.12|262.92|265.12|262.92|0
1642158730000|2022-01-14 11:12:10|265.26|263.06|265.26|263.06|265.26|263.06|265.26|263.06|0
1642158740000|2022-01-14 11:12:20|265.12|262.92|265.12|262.92|265.12|262.92|265.12|262.92|0
1642158750000|2022-01-14 11:12:30|264.85|262.65|264.85|262.65|264.85|262.65|264.85|262.65|0
1642158760000|2022-01-14 11:12:40|264.71|262.51|264.71|262.51|264.71|262.51|264.71|262.51|0
1642158770000|2022-01-14 11:12:50|264.85|262.65|264.85|262.65|264.85|262.65|264.71|262.51|0
1642158780000|2022-01-14 11:13:00|264.71|262.51|264.85|262.65|264.85|262.65|264.71|262.51|0
1642158790000|2022-01-14 11:13:10|264.71|262.51|264.85|262.65|264.85|262.65|264.71|262.51|0
1642158800000|2022-01-14 11:13:20|264.71|262.51|264.71|262.51|264.71|262.51|264.71|262.51|0
1642158810000|2022-01-14 11:13:30|264.85|262.65|264.85|262.65|264.85|262.65|264.71|262.51|0
1642158820000|2022-01-14 11:13:40|264.71|262.51|264.85|262.65|264.85|262.65|264.71|262.51|0
1642158830000|2022-01-14 11:13:50|264.78|262.58|264.71|262.51|264.78|262.58|264.57|262.37|0
1642158840000|2022-01-14 11:14:00|264.57|262.37|264.3|262.1|264.57|262.37|264.3|262.1|0
1642158850000|2022-01-14 11:14:10|264.57|262.37|264.43|262.23|264.57|262.37|264.43|262.23|0
1642158860000|2022-01-14 11:14:20|264.57|262.37|264.57|262.37|264.57|262.37|264.57|262.37|0
1642158880000|2022-01-14 11:14:40|264.64|262.44|264.57|262.37|264.64|262.44|264.57|262.37|0
1642158890000|2022-01-14 11:14:50|264.71|262.51|264.92|262.72|264.98|262.78|264.71|262.51|0
1642158900000|2022-01-14 11:15:00|264.85|262.65|264.85|262.65|264.85|262.65|264.85|262.65|0
1642158910000|2022-01-14 11:15:10|264.98|262.78|264.98|262.78|264.98|262.78|264.98|262.78|0
1642158920000|2022-01-14 11:15:20|264.85|262.65|265.05|262.85|265.05|262.85|264.71|262.51|0
1642158930000|2022-01-14 11:15:30|265.12|262.92|265.53|263.33|265.53|263.33|265.12|262.92|0
1642158940000|2022-01-14 11:15:40|265.4|263.2|265.26|263.06|265.4|263.2|265.26|263.06|0
1642158950000|2022-01-14 11:15:50|265.33|263.13|265.26|263.06|265.33|263.13|265.26|263.06|0
1642158960000|2022-01-14 11:16:00|265.12|262.92|265.4|263.2|265.4|263.2|265.12|262.92|0
1642158970000|2022-01-14 11:16:10|265.67|263.47|265.67|263.47|265.67|263.47|265.67|263.47|0
1642158980000|2022-01-14 11:16:20|265.81|263.61|265.95|263.75|265.95|263.75|265.81|263.61|0
1642158990000|2022-01-14 11:16:30|265.81|263.61|265.81|263.61|265.81|263.61|265.81|263.61|0
1642159000000|2022-01-14 11:16:40|265.95|263.75|266.08|263.88|266.08|263.88|265.95|263.75|0
1642159010000|2022-01-14 11:16:50|265.95|263.75|265.95|263.75|266.08|263.88|265.95|263.75|0
1642159020000|2022-01-14 11:17:00|266.08|263.88|265.81|263.61|266.08|263.88|265.81|263.61|0
1642159030000|2022-01-14 11:17:10|265.88|263.68|265.81|263.61|265.95|263.75|265.81|263.61|0
1642159040000|2022-01-14 11:17:20|265.95|263.75|265.95|263.75|265.95|263.75|265.95|263.75|0
1642159050000|2022-01-14 11:17:30|265.81|263.61|265.53|263.33|265.81|263.61|265.53|263.33|0
1642159060000|2022-01-14 11:17:40|265.47|263.27|265.53|263.33|265.53|263.33|265.47|263.27|0
1642159080000|2022-01-14 11:18:00|265.26|263.06|264.98|262.78|265.26|263.06|264.98|262.78|0
1642159090000|2022-01-14 11:18:10|265.12|262.92|265.19|262.99|265.19|262.99|265.12|262.92|0
1642159100000|2022-01-14 11:18:20|265.12|262.92|265.39|263.19|265.39|263.19|265.12|262.92|0
1642159110000|2022-01-14 11:18:30|265.33|263.13|265.39|263.19|265.39|263.19|265.33|263.13|0
1642159120000|2022-01-14 11:18:40|265.26|263.06|265.26|263.06|265.26|263.06|265.26|263.06|0
1642159130000|2022-01-14 11:18:50|265.39|263.19|265.26|263.06|265.39|263.19|265.26|263.06|0
1642159140000|2022-01-14 11:19:00|265.12|262.92|265.12|262.92|265.26|263.06|265.12|262.92|0
1642159150000|2022-01-14 11:19:10|264.98|262.78|265.26|263.06|265.26|263.06|264.98|262.78|0
1642159160000|2022-01-14 11:19:20|265.39|263.19|265.39|263.19|265.39|263.19|265.39|263.19|0
1642159180000|2022-01-14 11:19:40|265.19|262.99|265.26|263.06|265.26|263.06|265.19|262.99|0
1642159190000|2022-01-14 11:19:50|265.39|263.19|265.39|263.19|265.39|263.19|265.26|263.06|0
1642159200000|2022-01-14 11:20:00|265.26|263.06|265.12|262.92|265.26|263.06|265.12|262.92|0
1642159210000|2022-01-14 11:20:10|265.05|262.85|264.98|262.78|265.05|262.85|264.98|262.78|0
1642159220000|2022-01-14 11:20:20|265.12|262.92|265.39|263.19|265.39|263.19|265.12|262.92|0
1642159230000|2022-01-14 11:20:30|265.46|263.26|265.6|263.4|265.6|263.4|265.46|263.26|0
1642159240000|2022-01-14 11:20:40|265.53|263.33|265.39|263.19|265.53|263.33|265.39|263.19|0
1642159250000|2022-01-14 11:20:50|265.26|263.06|265.19|262.99|265.26|263.06|265.12|262.92|0
1642159260000|2022-01-14 11:21:00|265.12|262.92|264.84|262.64|265.12|262.92|264.84|262.64|0
1642159270000|2022-01-14 11:21:10|264.98|262.78|264.91|262.71|264.98|262.78|264.91|262.71|0
1642159280000|2022-01-14 11:21:20|264.84|262.64|265.05|262.85|265.05|262.85|264.84|262.64|0
1642159290000|2022-01-14 11:21:30|264.98|262.78|264.57|262.37|264.98|262.78|264.57|262.37|0
1642159300000|2022-01-14 11:21:40|264.7|262.5|264.7|262.5|264.7|262.5|264.7|262.5|0
1642159310000|2022-01-14 11:21:50|264.84|262.64|264.91|262.71|264.98|262.78|264.84|262.64|0
1642159320000|2022-01-14 11:22:00|264.84|262.64|264.98|262.78|264.98|262.78|264.84|262.64|0
1642159330000|2022-01-14 11:22:10|265.12|262.92|265.33|263.13|265.33|263.13|265.12|262.92|0
1642159340000|2022-01-14 11:22:20|265.39|263.19|265.39|263.19|265.39|263.19|265.33|263.13|0
1642159350000|2022-01-14 11:22:30|265.25|263.05|265.25|263.05|265.39|263.19|265.25|263.05|0
1642159360000|2022-01-14 11:22:40|265.39|263.19|265.33|263.13|265.39|263.19|265.33|263.13|0
1642159370000|2022-01-14 11:22:50|265.25|263.05|265.25|263.05|265.39|263.19|265.25|263.05|0
1642159380000|2022-01-14 11:23:00|265.19|262.99|265.19|262.99|265.19|262.99|265.19|262.99|0
1642159390000|2022-01-14 11:23:10|265.25|263.05|265.53|263.33|265.67|263.47|265.25|263.05|0
1642159400000|2022-01-14 11:23:20|265.67|263.47|265.67|263.47|265.67|263.47|265.67|263.47|0
1642159410000|2022-01-14 11:23:30|265.74|263.54|265.88|263.68|265.94|263.74|265.74|263.54|0
1642159420000|2022-01-14 11:23:40|265.8|263.6|265.88|263.68|265.94|263.74|265.8|263.6|0
1642159430000|2022-01-14 11:23:50|265.94|263.74|266.22|264.02|266.22|264.02|265.94|263.74|0
1642159440000|2022-01-14 11:24:00|266.08|263.88|266.08|263.88|266.08|263.88|266.08|263.88|0
1642159450000|2022-01-14 11:24:10|266.36|264.16|266.36|264.16|266.36|264.16|266.36|264.16|0
1642159460000|2022-01-14 11:24:20|266.22|264.02|266.22|264.02|266.22|264.02|266.22|264.02|0
1642159470000|2022-01-14 11:24:30|266.08|263.88|266.08|263.88|266.08|263.88|266.08|263.88|0
1642159480000|2022-01-14 11:24:40|265.94|263.74|266.22|264.02|266.22|264.02|265.94|263.74|0
1642159490000|2022-01-14 11:24:50|266.49|264.29|266.49|264.29|266.49|264.29|266.49|264.29|0
1642159510000|2022-01-14 11:25:10|266.36|264.16|266.36|264.16|266.36|264.16|266.36|264.16|0
1642159540000|2022-01-14 11:25:40|266.49|264.29|266.49|264.29|266.49|264.29|266.49|264.29|0
1642159550000|2022-01-14 11:25:50|266.36|264.16|266.22|264.02|266.36|264.16|266.22|264.02|0
1642159560000|2022-01-14 11:26:00|266.29|264.09|266.22|264.02|266.29|264.09|266.22|264.02|0
1642159570000|2022-01-14 11:26:10|266.36|264.16|266.36|264.16|266.36|264.16|266.36|264.16|0
1642159580000|2022-01-14 11:26:20|266.43|264.23|266.49|264.29|266.49|264.29|266.36|264.16|0
1642159590000|2022-01-14 11:26:30|266.36|264.16|266.43|264.23|266.43|264.23|266.35|264.15|0
1642159600000|2022-01-14 11:26:40|266.49|264.29|266.43|264.23|266.49|264.29|266.35|264.15|0
1642159610000|2022-01-14 11:26:50|266.49|264.29|266.91|264.71|266.91|264.71|266.49|264.29|0
1642159620000|2022-01-14 11:27:00|266.77|264.57|266.49|264.29|266.77|264.57|266.49|264.29|0
1642159630000|2022-01-14 11:27:10|266.63|264.43|266.63|264.43|266.63|264.43|266.63|264.43|0
1642159640000|2022-01-14 11:27:20|266.77|264.57|266.77|264.57|266.77|264.57|266.77|264.57|0
1642159650000|2022-01-14 11:27:30|266.91|264.71|266.91|264.71|266.91|264.71|266.91|264.71|0
1642159680000|2022-01-14 11:28:00|266.77|264.57|266.77|264.57|266.77|264.57|266.77|264.57|0
1642159690000|2022-01-14 11:28:10|266.35|264.15|266.29|264.09|266.35|264.15|266.22|264.02|0
1642159700000|2022-01-14 11:28:20|266.22|264.02|266.22|264.02|266.22|264.02|266.22|264.02|0
1642159710000|2022-01-14 11:28:30|266.35|264.15|266.22|264.02|266.35|264.15|266.22|264.02|0
1642159720000|2022-01-14 11:28:40|265.94|263.74|266.22|264.02|266.22|264.02|265.94|263.74|0
1642159730000|2022-01-14 11:28:50|266.29|264.09|266.22|264.02|266.35|264.15|266.22|264.02|0
1642159740000|2022-01-14 11:29:00|266.35|264.15|266.35|264.15|266.35|264.15|266.35|264.15|0
1642159750000|2022-01-14 11:29:10|266.22|264.02|266.22|264.02|266.22|264.02|266.22|264.02|0
1642159770000|2022-01-14 11:29:30|266.08|263.88|266.35|264.15|266.35|264.15|266.08|263.88|0
1642159780000|2022-01-14 11:29:40|266.49|264.29|266.35|264.15|266.49|264.29|266.35|264.15|0
1642159790000|2022-01-14 11:29:50|266.49|264.29|266.22|264.02|266.49|264.29|266.22|264.02|0
1642159800000|2022-01-14 11:30:00|266.08|263.88|266.22|264.02|266.22|264.02|266.01|263.81|0
1642159810000|2022-01-14 11:30:10|266.35|264.15|266.29|264.09|266.35|264.15|266.29|264.09|0
1642159820000|2022-01-14 11:30:20|266.35|264.15|266.35|264.15|266.35|264.15|266.22|264.02|0
1642159850000|2022-01-14 11:30:50|266.49|264.29|266.49|264.29|266.49|264.29|266.49|264.29|0
1642159860000|2022-01-14 11:31:00|266.42|264.22|266.21|264.01|266.49|264.29|266.21|264.01|0
1642159870000|2022-01-14 11:31:10|266.35|264.15|266.21|264.01|266.35|264.15|266.21|264.01|0
1642159880000|2022-01-14 11:31:20|266.35|264.15|266.35|264.15|266.35|264.15|266.35|264.15|0
1642159890000|2022-01-14 11:31:30|266.29|264.09|266.63|264.43|266.63|264.43|266.29|264.09|0
1642159930000|2022-01-14 11:32:10|266.9|264.7|266.9|264.7|266.9|264.7|266.9|264.7|0
1642159940000|2022-01-14 11:32:20|266.77|264.57|266.9|264.7|266.9|264.7|266.77|264.57|0
1642159960000|2022-01-14 11:32:40|267.04|264.84|266.9|264.7|267.04|264.84|266.9|264.7|0
1642159970000|2022-01-14 11:32:50|266.84|264.64|266.9|264.7|266.9|264.7|266.84|264.64|0
1642159980000|2022-01-14 11:33:00|266.98|264.78|266.98|264.78|266.98|264.78|266.98|264.78|0
1642159990000|2022-01-14 11:33:10|267.04|264.84|267.18|264.98|267.18|264.98|267.04|264.84|0
1642160010000|2022-01-14 11:33:30|267.04|264.84|266.9|264.7|267.04|264.84|266.9|264.7|0
1642160020000|2022-01-14 11:33:40|267.04|264.84|267.04|264.84|267.04|264.84|267.04|264.84|0
1642160030000|2022-01-14 11:33:50|267.18|264.98|267.32|265.12|267.32|265.12|267.18|264.98|0
1642160040000|2022-01-14 11:34:00|267.18|264.98|267.25|265.05|267.25|265.05|267.18|264.98|0
1642160050000|2022-01-14 11:34:10|267.32|265.12|267.04|264.84|267.32|265.12|267.04|264.84|0
1642160070000|2022-01-14 11:34:30|266.98|264.78|266.98|264.78|266.98|264.78|266.98|264.78|0
1642160080000|2022-01-14 11:34:40|267.04|264.84|267.04|264.84|267.04|264.84|267.04|264.84|0
1642160090000|2022-01-14 11:34:50|266.98|264.78|266.98|264.78|266.98|264.78|266.98|264.78|0
1642160100000|2022-01-14 11:35:00|267.04|264.84|267.18|264.98|267.18|264.98|267.04|264.84|0
1642160110000|2022-01-14 11:35:10|267.04|264.84|266.9|264.7|267.04|264.84|266.9|264.7|0
1642160120000|2022-01-14 11:35:20|266.84|264.64|266.76|264.56|266.84|264.64|266.76|264.56|0
1642160130000|2022-01-14 11:35:30|266.63|264.43|266.63|264.43|266.63|264.43|266.49|264.29|0
1642160140000|2022-01-14 11:35:40|266.56|264.36|266.63|264.43|266.63|264.43|266.56|264.36|0
1642160150000|2022-01-14 11:35:50|266.49|264.29|266.49|264.29|266.49|264.29|266.49|264.29|0
1642160160000|2022-01-14 11:36:00|266.35|264.15|266.35|264.15|266.35|264.15|266.35|264.15|0
1642160200000|2022-01-14 11:36:40|266.49|264.29|266.7|264.5|266.7|264.5|266.49|264.29|0
1642160210000|2022-01-14 11:36:50|266.63|264.43|266.35|264.15|266.76|264.56|266.35|264.15|0
1642160220000|2022-01-14 11:37:00|266.07|263.87|266.49|264.29|266.49|264.29|266.07|263.87|0
1642160230000|2022-01-14 11:37:10|266.56|264.36|266.49|264.29|266.56|264.36|266.35|264.15|0
1642160240000|2022-01-14 11:37:20|266.63|264.43|266.63|264.43|266.63|264.43|266.63|264.43|0
1642160250000|2022-01-14 11:37:30|266.49|264.29|266.63|264.43|266.63|264.43|266.49|264.29|0
1642160260000|2022-01-14 11:37:40|266.76|264.56|266.76|264.56|266.76|264.56|266.76|264.56|0
1642160270000|2022-01-14 11:37:50|266.9|264.7|266.76|264.56|266.9|264.7|266.76|264.56|0
1642160300000|2022-01-14 11:38:20|266.9|264.7|266.9|264.7|266.9|264.7|266.9|264.7|0
1642160310000|2022-01-14 11:38:30|266.76|264.56|266.76|264.56|266.76|264.56|266.63|264.43|0
1642160320000|2022-01-14 11:38:40|266.84|264.64|266.84|264.64|266.84|264.64|266.76|264.56|0
1642160330000|2022-01-14 11:38:50|266.9|264.7|266.76|264.56|266.9|264.7|266.76|264.56|0
1642160340000|2022-01-14 11:39:00|266.9|264.7|266.9|264.7|266.9|264.7|266.9|264.7|0
1642160350000|2022-01-14 11:39:10|267.04|264.84|267.45|265.25|267.45|265.25|267.04|264.84|0
1642160360000|2022-01-14 11:39:20|267.32|265.12|267.45|265.25|267.45|265.25|267.32|265.12|0
1642160370000|2022-01-14 11:39:30|267.32|265.12|267.18|264.98|267.32|265.12|267.18|264.98|0
1642160380000|2022-01-14 11:39:40|268.01|265.81|268.29|266.09|268.42|266.22|268.01|265.81|0
1642160390000|2022-01-14 11:39:50|268.42|266.22|268.15|265.95|268.56|266.36|268.15|265.95|0
1642160400000|2022-01-14 11:40:00|268.28|266.08|268.15|265.95|268.28|266.08|268.15|265.95|0
1642160410000|2022-01-14 11:40:10|268.28|266.08|267.94|265.74|268.28|266.08|267.87|265.67|0
1642160420000|2022-01-14 11:40:20|268.01|265.81|268.28|266.08|268.28|266.08|268.01|265.81|0
1642160430000|2022-01-14 11:40:30|268.42|266.22|268.42|266.22|268.42|266.22|268.28|266.08|0
1642160440000|2022-01-14 11:40:40|268.5|266.3|268.5|266.3|268.5|266.3|268.5|266.3|0
1642160450000|2022-01-14 11:40:50|268.42|266.22|268.56|266.36|268.56|266.36|268.42|266.22|0
1642160460000|2022-01-14 11:41:00|268.42|266.22|268.84|266.64|268.84|266.64|268.42|266.22|0
1642160470000|2022-01-14 11:41:10|269.12|266.92|268.98|266.78|269.12|266.92|268.98|266.78|0
1642160480000|2022-01-14 11:41:20|269.12|266.92|269.19|266.99|269.19|266.99|269.12|266.92|0
1642160490000|2022-01-14 11:41:30|269.26|267.06|269.39|267.19|269.39|267.19|269.12|266.92|0
1642160500000|2022-01-14 11:41:40|269.26|267.06|268.98|266.78|269.26|267.06|268.84|266.64|0
1642160510000|2022-01-14 11:41:50|269.12|266.92|269.53|267.33|269.53|267.33|269.12|266.92|0
1642160520000|2022-01-14 11:42:00|269.39|267.19|269.12|266.92|269.39|267.19|269.12|266.92|0
1642160530000|2022-01-14 11:42:10|268.98|266.78|268.7|266.5|269.12|266.92|268.7|266.5|0
1642160540000|2022-01-14 11:42:20|268.84|266.64|269.05|266.85|269.05|266.85|268.84|266.64|0
1642160550000|2022-01-14 11:42:30|269.12|266.92|268.98|266.78|269.12|266.92|268.98|266.78|0
1642160560000|2022-01-14 11:42:40|268.84|266.64|268.84|266.64|268.84|266.64|268.77|266.57|0
1642160570000|2022-01-14 11:42:50|268.7|266.5|268.84|266.64|268.84|266.64|268.7|266.5|0
1642160580000|2022-01-14 11:43:00|268.7|266.5|268.7|266.5|268.7|266.5|268.7|266.5|0
1642160590000|2022-01-14 11:43:10|268.56|266.36|268.28|266.08|268.56|266.36|268.28|266.08|0
1642160600000|2022-01-14 11:43:20|268.42|266.22|268.22|266.02|268.42|266.22|268.14|265.94|0
1642160610000|2022-01-14 11:43:30|268.14|265.94|268.01|265.81|268.14|265.94|267.87|265.67|0
1642160620000|2022-01-14 11:43:40|267.94|265.74|267.8|265.6|267.94|265.74|267.8|265.6|0
1642160630000|2022-01-14 11:43:50|267.73|265.53|267.73|265.53|267.87|265.67|267.73|265.53|0
1642160640000|2022-01-14 11:44:00|267.66|265.46|267.73|265.53|267.73|265.53|267.66|265.46|0
1642160650000|2022-01-14 11:44:10|267.87|265.67|267.59|265.39|267.87|265.67|267.59|265.39|0
1642160660000|2022-01-14 11:44:20|267.73|265.53|267.87|265.67|268.01|265.81|267.73|265.53|0
1642160670000|2022-01-14 11:44:30|267.8|265.6|267.87|265.67|267.87|265.67|267.8|265.6|0
1642160700000|2022-01-14 11:45:00|268.22|266.02|268.14|265.94|268.42|266.22|268.14|265.94|0
1642160710000|2022-01-14 11:45:10|268.22|266.02|268.01|265.81|268.22|266.02|268.01|265.81|0
1642160720000|2022-01-14 11:45:20|267.87|265.67|268.14|265.94|268.14|265.94|267.87|265.67|0
1642160730000|2022-01-14 11:45:30|268.01|265.81|268.28|266.08|268.28|266.08|268.01|265.81|0
1642160740000|2022-01-14 11:45:40|268.14|265.94|268.14|265.94|268.14|265.94|268.14|265.94|0
1642160760000|2022-01-14 11:46:00|268.01|265.81|268.14|265.94|268.14|265.94|268.01|265.81|0
1642160770000|2022-01-14 11:46:10|268|265.8|268.42|266.22|268.42|266.22|268|265.8|0
1642160780000|2022-01-14 11:46:20|268.49|266.29|268.56|266.36|268.56|266.36|268.42|266.22|0
1642160790000|2022-01-14 11:46:30|268.49|266.29|268.42|266.22|268.56|266.36|268.42|266.22|0
1642160800000|2022-01-14 11:46:40|268.56|266.36|268|265.8|268.56|266.36|268|265.8|0
1642160810000|2022-01-14 11:46:50|268.14|265.94|267.87|265.67|268.14|265.94|267.87|265.67|0
1642160820000|2022-01-14 11:47:00|268.14|265.94|268.14|265.94|268.14|265.94|268|265.8|0
1642160830000|2022-01-14 11:47:10|268|265.8|268.14|265.94|268.14|265.94|268|265.8|0
1642160840000|2022-01-14 11:47:20|268.28|266.08|268.28|266.08|268.7|266.5|268.28|266.08|0
1642160850000|2022-01-14 11:47:30|268.14|265.94|268.14|265.94|268.14|265.94|268.14|265.94|0
1642160860000|2022-01-14 11:47:40|268.28|266.08|268.42|266.22|268.42|266.22|268.28|266.08|0
1642160870000|2022-01-14 11:47:50|268.49|266.29|268.56|266.36|268.7|266.5|268.49|266.29|0
1642160880000|2022-01-14 11:48:00|268.7|266.5|268.7|266.5|268.7|266.5|268.7|266.5|0
1642160890000|2022-01-14 11:48:10|268.63|266.43|268.28|266.08|268.63|266.43|268.28|266.08|0
1642160900000|2022-01-14 11:48:20|268.42|266.22|268.42|266.22|268.42|266.22|268.42|266.22|0
1642160910000|2022-01-14 11:48:30|268.28|266.08|268.28|266.08|268.28|266.08|268.28|266.08|0
1642160920000|2022-01-14 11:48:40|268|265.8|268|265.8|268|265.8|268|265.8|0
1642160930000|2022-01-14 11:48:50|267.87|265.67|267.73|265.53|267.87|265.67|267.73|265.53|0
1642160940000|2022-01-14 11:49:00|267.87|265.67|268|265.8|268|265.8|267.87|265.67|0
1642160950000|2022-01-14 11:49:10|267.86|265.66|267.86|265.66|267.86|265.66|267.86|265.66|0
1642160960000|2022-01-14 11:49:20|267.73|265.53|267.86|265.66|267.86|265.66|267.73|265.53|0
1642160970000|2022-01-14 11:49:30|268|265.8|267.86|265.66|268|265.8|267.86|265.66|0
1642160980000|2022-01-14 11:49:40|267.73|265.53|267.86|265.66|267.86|265.66|267.73|265.53|0
1642160990000|2022-01-14 11:49:50|267.8|265.6|267.8|265.6|267.8|265.6|267.8|265.6|0
1642161000000|2022-01-14 11:50:00|267.73|265.53|268.14|265.94|268.14|265.94|267.73|265.53|0
1642161010000|2022-01-14 11:50:10|268|265.8|268.14|265.94|268.14|265.94|268|265.8|0
1642161020000|2022-01-14 11:50:20|268.08|265.88|267.86|265.66|268.08|265.88|267.86|265.66|0
1642161030000|2022-01-14 11:50:30|267.94|265.74|268|265.8|268|265.8|267.86|265.66|0
1642161040000|2022-01-14 11:50:40|267.86|265.66|267.86|265.66|267.86|265.66|267.86|265.66|0
1642161050000|2022-01-14 11:50:50|267.73|265.53|267.86|265.66|267.86|265.66|267.73|265.53|0
1642161060000|2022-01-14 11:51:00|268|265.8|268.14|265.94|268.14|265.94|268|265.8|0
1642161070000|2022-01-14 11:51:10|268|265.8|268.14|265.94|268.14|265.94|268|265.8|0
1642161080000|2022-01-14 11:51:20|268.28|266.08|268.42|266.22|268.42|266.22|268.28|266.08|0
1642161090000|2022-01-14 11:51:30|268.56|266.36|268.7|266.5|268.7|266.5|268.56|266.36|0
1642161100000|2022-01-14 11:51:40|268.56|266.36|269.11|266.91|269.11|266.91|268.56|266.36|0
1642161110000|2022-01-14 11:51:50|268.97|266.77|268.7|266.5|268.97|266.77|268.7|266.5|0
1642161120000|2022-01-14 11:52:00|268.83|266.63|268.7|266.5|268.83|266.63|268.7|266.5|0
1642161130000|2022-01-14 11:52:10|268.83|266.63|268.83|266.63|268.83|266.63|268.7|266.5|0
1642161140000|2022-01-14 11:52:20|268.42|266.22|268.28|266.08|268.56|266.36|268.28|266.08|0
1642161150000|2022-01-14 11:52:30|268.42|266.22|268.42|266.22|268.42|266.22|268.42|266.22|0
1642161160000|2022-01-14 11:52:40|268.28|266.08|268.35|266.15|268.56|266.36|268.28|266.08|0
1642161170000|2022-01-14 11:52:50|268.42|266.22|268.14|265.94|268.42|266.22|268.14|265.94|0
1642161180000|2022-01-14 11:53:00|268.28|266.08|268.28|266.08|268.28|266.08|268.28|266.08|0
1642161190000|2022-01-14 11:53:10|268.42|266.22|268.49|266.29|268.56|266.36|268.42|266.22|0
1642161200000|2022-01-14 11:53:20|268.42|266.22|268.14|265.94|268.56|266.36|268.14|265.94|0
1642161210000|2022-01-14 11:53:30|268.28|266.08|268.14|265.94|268.28|266.08|268.14|265.94|0
1642161220000|2022-01-14 11:53:40|268.28|266.08|268.28|266.08|268.28|266.08|268.28|266.08|0
1642161230000|2022-01-14 11:53:50|268.21|266.01|268.21|266.01|268.28|266.08|268.21|266.01|0
1642161240000|2022-01-14 11:54:00|268.14|265.94|268.28|266.08|268.42|266.22|268.14|265.94|0
1642161250000|2022-01-14 11:54:10|268.42|266.22|268.42|266.22|268.42|266.22|268.42|266.22|0
1642161260000|2022-01-14 11:54:20|268.28|266.08|268.28|266.08|268.28|266.08|268.28|266.08|0
1642161270000|2022-01-14 11:54:30|268.42|266.22|268.56|266.36|268.56|266.36|268.42|266.22|0
1642161290000|2022-01-14 11:54:50|268.42|266.22|268.35|266.15|268.42|266.22|268.35|266.15|0
1642161300000|2022-01-14 11:55:00|268.28|266.08|268|265.8|268.28|266.08|268|265.8|0
1642161310000|2022-01-14 11:55:10|267.93|265.73|268|265.8|268|265.8|267.86|265.66|0
1642161320000|2022-01-14 11:55:20|268.07|265.87|268.28|266.08|268.28|266.08|268.07|265.87|0
1642161340000|2022-01-14 11:55:40|268.35|266.15|268.28|266.08|268.35|266.15|268.28|266.08|0
1642161350000|2022-01-14 11:55:50|268.42|266.22|268.69|266.49|268.69|266.49|268.42|266.22|0
1642161360000|2022-01-14 11:56:00|268.77|266.57|268.77|266.57|268.77|266.57|268.77|266.57|0
1642161370000|2022-01-14 11:56:10|268.69|266.49|268.97|266.77|268.97|266.77|268.69|266.49|0
1642161380000|2022-01-14 11:56:20|268.83|266.63|268.83|266.63|268.97|266.77|268.83|266.63|0
1642161390000|2022-01-14 11:56:30|268.9|266.7|269.25|267.05|269.25|267.05|268.9|266.7|0
1642161400000|2022-01-14 11:56:40|269.11|266.91|269.25|267.05|269.25|267.05|268.97|266.77|0
1642161410000|2022-01-14 11:56:50|269.11|266.91|269.11|266.91|269.11|266.91|269.11|266.91|0
1642161420000|2022-01-14 11:57:00|268.97|266.77|269.25|267.05|269.25|267.05|268.97|266.77|0
1642161430000|2022-01-14 11:57:10|269.32|267.12|269.39|267.19|269.39|267.19|269.32|267.12|0
1642161440000|2022-01-14 11:57:20|269.25|267.05|269.39|267.19|269.39|267.19|269.25|267.05|0
1642161450000|2022-01-14 11:57:30|269.32|267.12|269.39|267.19|269.39|267.19|269.32|267.12|0
1642161460000|2022-01-14 11:57:40|269.53|267.33|269.67|267.47|269.67|267.47|269.53|267.33|0
1642161470000|2022-01-14 11:57:50|269.53|267.33|269.8|267.6|269.8|267.6|269.53|267.33|0
1642161480000|2022-01-14 11:58:00|269.94|267.74|270.08|267.88|270.08|267.88|269.94|267.74|0
1642161490000|2022-01-14 11:58:10|269.94|267.74|270.22|268.02|270.22|268.02|269.94|267.74|0
1642161500000|2022-01-14 11:58:20|270.36|268.16|270.36|268.16|270.36|268.16|270.22|268.02|0
1642161510000|2022-01-14 11:58:30|270.5|268.3|270.64|268.44|270.64|268.44|270.5|268.3|0
1642161520000|2022-01-14 11:58:40|270.5|268.3|270.22|268.02|270.5|268.3|270.22|268.02|0
1642161530000|2022-01-14 11:58:50|270.08|267.88|269.66|267.46|270.08|267.88|269.66|267.46|0
1642161540000|2022-01-14 11:59:00|269.53|267.33|269.39|267.19|269.53|267.33|269.25|267.05|0
1642161550000|2022-01-14 11:59:10|269.25|267.05|269.25|267.05|269.39|267.19|269.25|267.05|0
1642161560000|2022-01-14 11:59:20|269.11|266.91|269.11|266.91|269.25|267.05|269.11|266.91|0
1642161570000|2022-01-14 11:59:30|268.97|266.77|268.97|266.77|268.97|266.77|268.97|266.77|0
1642161580000|2022-01-14 11:59:40|269.53|267.33|269.39|267.19|269.53|267.33|269.39|267.19|0
1642161590000|2022-01-14 11:59:50|269.53|267.33|269.8|267.6|269.8|267.6|269.53|267.33|0
1642161600000|2022-01-14 12:00:00|270.08|267.88|270.15|267.95|270.15|267.95|270.08|267.88|0
1642161610000|2022-01-14 12:00:10|270.36|268.16|270.5|268.3|270.5|268.3|270.22|268.02|0
1642161620000|2022-01-14 12:00:20|270.36|268.16|270.5|268.3|270.57|268.37|270.36|268.16|0
1642161630000|2022-01-14 12:00:30|270.43|268.23|270.08|267.88|270.43|268.23|270.08|267.88|0
1642161640000|2022-01-14 12:00:40|269.94|267.74|269.94|267.74|269.94|267.74|269.8|267.6|0
1642161650000|2022-01-14 12:00:50|270.08|267.88|270.22|268.02|270.22|268.02|270.08|267.88|0
1642161660000|2022-01-14 12:01:00|270.08|267.88|270.22|268.02|270.22|268.02|270.08|267.88|0
1642161680000|2022-01-14 12:01:20|270.29|268.09|270.22|268.02|270.36|268.16|270.22|268.02|0
1642161690000|2022-01-14 12:01:30|269.8|267.6|269.8|267.6|269.8|267.6|269.52|267.32|0
1642161700000|2022-01-14 12:01:40|269.94|267.74|269.94|267.74|269.94|267.74|269.94|267.74|0
1642161710000|2022-01-14 12:01:50|270.08|267.88|270.08|267.88|270.22|268.02|269.94|267.74|0
1642161720000|2022-01-14 12:02:00|270.15|267.95|269.8|267.6|270.22|268.02|269.8|267.6|0
1642161730000|2022-01-14 12:02:10|269.66|267.46|269.8|267.6|269.94|267.74|269.66|267.46|0
1642161740000|2022-01-14 12:02:20|270.08|267.88|270.5|268.3|270.5|268.3|270.08|267.88|0
1642161750000|2022-01-14 12:02:30|270.64|268.44|270.92|268.72|270.92|268.72|270.64|268.44|0
1642161760000|2022-01-14 12:02:40|271.2|269|271.2|269|271.2|269|271.06|268.86|0
1642161770000|2022-01-14 12:02:50|271.06|268.86|271.2|269|271.2|269|270.92|268.72|0
1642161780000|2022-01-14 12:03:00|271.13|268.93|271.89|269.69|271.89|269.69|271.13|268.93|0
1642161790000|2022-01-14 12:03:10|272.03|269.83|271.75|269.55|272.03|269.83|271.75|269.55|0
1642161800000|2022-01-14 12:03:20|271.61|269.41|271.75|269.55|271.75|269.55|271.48|269.28|0
1642161810000|2022-01-14 12:03:30|271.89|269.69|272.03|269.83|272.03|269.83|271.89|269.69|0
1642161820000|2022-01-14 12:03:40|272.17|269.97|272.03|269.83|272.17|269.97|272.03|269.83|0
1642161830000|2022-01-14 12:03:50|271.75|269.55|271.89|269.69|271.89|269.69|271.75|269.55|0
1642161840000|2022-01-14 12:04:00|271.47|269.27|272.03|269.83|272.17|269.97|271.47|269.27|0
1642161850000|2022-01-14 12:04:10|271.61|269.41|271.89|269.69|271.89|269.69|271.61|269.41|0
1642161860000|2022-01-14 12:04:20|272.17|269.97|272.03|269.83|272.17|269.97|272.03|269.83|0
1642161870000|2022-01-14 12:04:30|271.89|269.69|272.31|270.11|272.31|270.11|271.89|269.69|0
1642161880000|2022-01-14 12:04:40|272.39|270.19|272.45|270.25|272.45|270.25|272.31|270.11|0
1642161890000|2022-01-14 12:04:50|272.31|270.11|272.45|270.25|272.59|270.39|272.31|270.11|0
1642161900000|2022-01-14 12:05:00|272.59|270.39|272.59|270.39|272.59|270.39|272.45|270.25|0
1642161910000|2022-01-14 12:05:10|272.73|270.53|272.59|270.39|272.73|270.53|272.59|270.39|0
1642161920000|2022-01-14 12:05:20|272.45|270.25|272.53|270.33|272.59|270.39|272.45|270.25|0
1642161930000|2022-01-14 12:05:30|272.45|270.25|272.17|269.97|272.59|270.39|272.17|269.97|0
1642161940000|2022-01-14 12:05:40|272.31|270.11|271.75|269.55|272.31|270.11|271.75|269.55|0
1642161950000|2022-01-14 12:05:50|272.03|269.83|272.31|270.11|272.31|270.11|272.03|269.83|0
1642161960000|2022-01-14 12:06:00|272.17|269.97|272.39|270.19|272.45|270.25|272.17|269.97|0
1642161970000|2022-01-14 12:06:10|272.45|270.25|272.59|270.39|272.59|270.39|272.45|270.25|0
1642161980000|2022-01-14 12:06:20|272.45|270.25|272.59|270.39|272.59|270.39|272.31|270.11|0
1642161990000|2022-01-14 12:06:30|272.73|270.53|272.87|270.67|272.87|270.67|272.59|270.39|0
1642162000000|2022-01-14 12:06:40|273.15|270.95|273.23|271.03|273.23|271.03|273.09|270.89|0
1642162010000|2022-01-14 12:06:50|273.29|271.09|273.15|270.95|273.29|271.09|273.15|270.95|0
1642162020000|2022-01-14 12:07:00|273.29|271.09|273.71|271.51|273.71|271.51|273.29|271.09|0
1642162030000|2022-01-14 12:07:10|273.79|271.59|273.65|271.45|273.86|271.66|273.65|271.45|0
1642162040000|2022-01-14 12:07:20|273.71|271.51|274.14|271.94|274.14|271.94|273.71|271.51|0
1642162050000|2022-01-14 12:07:30|274.07|271.87|274.14|271.94|274.14|271.94|274|271.8|0
1642162060000|2022-01-14 12:07:40|274|271.8|273.86|271.66|274|271.8|273.71|271.51|0
1642162070000|2022-01-14 12:07:50|273.71|271.51|274.14|271.94|274.14|271.94|273.71|271.51|0
1642162080000|2022-01-14 12:08:00|274.42|272.22|274.84|272.64|274.84|272.64|274.42|272.22|0
1642162090000|2022-01-14 12:08:10|274.98|272.78|274.84|272.64|274.98|272.78|274.84|272.64|0
1642162100000|2022-01-14 12:08:20|274.98|272.78|275.26|273.06|275.26|273.06|274.98|272.78|0
1642162110000|2022-01-14 12:08:30|275.12|272.92|275.26|273.06|275.26|273.06|274.98|272.78|0
1642162120000|2022-01-14 12:08:40|275.12|272.92|274.84|272.64|275.12|272.92|274.7|272.5|0
1642162130000|2022-01-14 12:08:50|274.42|272.22|274.56|272.36|274.7|272.5|274.42|272.22|0
1642162140000|2022-01-14 12:09:00|274.42|272.22|274.56|272.36|274.56|272.36|274.42|272.22|0
1642162150000|2022-01-14 12:09:10|274.84|272.64|275.4|273.2|275.4|273.2|274.84|272.64|0
1642162160000|2022-01-14 12:09:20|275.54|273.34|275.4|273.2|275.54|273.34|275.26|273.06|0
1642162170000|2022-01-14 12:09:30|275.54|273.34|275.54|273.34|275.68|273.48|275.54|273.34|0
1642162180000|2022-01-14 12:09:40|275.4|273.2|275.62|273.42|275.62|273.42|275.4|273.2|0
1642162190000|2022-01-14 12:09:50|275.54|273.34|275.26|273.06|275.54|273.34|275.26|273.06|0
1642162200000|2022-01-14 12:10:00|275.12|272.92|275.26|273.06|275.48|273.28|274.84|272.64|0
1642162210000|2022-01-14 12:10:10|275.4|273.2|274.7|272.5|275.4|273.2|274.7|272.5|0
1642162220000|2022-01-14 12:10:20|274.63|272.43|274.42|272.22|274.7|272.5|274.42|272.22|0
1642162230000|2022-01-14 12:10:30|274.28|272.08|274.13|271.93|274.28|272.08|274.13|271.93|0
1642162240000|2022-01-14 12:10:40|274.28|272.08|273.43|271.23|274.28|272.08|273.43|271.23|0
1642162250000|2022-01-14 12:10:50|273.85|271.65|274.13|271.93|274.13|271.93|273.85|271.65|0
1642162260000|2022-01-14 12:11:00|273.85|271.65|274.42|272.22|274.42|272.22|273.85|271.65|0
1642162270000|2022-01-14 12:11:10|274.28|272.08|274.07|271.87|274.28|272.08|273.85|271.65|0
1642162280000|2022-01-14 12:11:20|274.13|271.93|274.13|271.93|274.13|271.93|273.99|271.79|0
1642162290000|2022-01-14 12:11:30|274.28|272.08|274.13|271.93|274.28|272.08|274.13|271.93|0
1642162300000|2022-01-14 12:11:40|274.28|272.08|274.13|271.93|274.42|272.22|274.13|271.93|0
1642162310000|2022-01-14 12:11:50|274.27|272.07|274.27|272.07|274.42|272.22|274.27|272.07|0
1642162320000|2022-01-14 12:12:00|274.42|272.22|274.27|272.07|274.42|272.22|274.13|271.93|0
1642162330000|2022-01-14 12:12:10|274.13|271.93|273.71|271.51|274.13|271.93|273.71|271.51|0
1642162340000|2022-01-14 12:12:20|273.85|271.65|273.57|271.37|273.85|271.65|273.57|271.37|0
1642162350000|2022-01-14 12:12:30|273.43|271.23|273.57|271.37|273.57|271.37|273.43|271.23|0
1642162360000|2022-01-14 12:12:40|273.64|271.44|273.64|271.44|273.64|271.44|273.64|271.44|0
1642162370000|2022-01-14 12:12:50|273.71|271.51|273.64|271.44|273.85|271.65|273.64|271.44|0
1642162380000|2022-01-14 12:13:00|273.71|271.51|273.5|271.3|273.71|271.51|273.5|271.3|0
1642162390000|2022-01-14 12:13:10|273.57|271.37|273.64|271.44|273.85|271.65|273.57|271.37|0
1642162400000|2022-01-14 12:13:20|273.99|271.79|273.57|271.37|273.99|271.79|273.57|271.37|0
1642162410000|2022-01-14 12:13:30|273.71|271.51|273.57|271.37|273.71|271.51|273.57|271.37|0
1642162420000|2022-01-14 12:13:40|273.64|271.44|273.57|271.37|273.71|271.51|273.57|271.37|0
1642162430000|2022-01-14 12:13:50|273.71|271.51|273.43|271.23|273.71|271.51|273.43|271.23|0
1642162440000|2022-01-14 12:14:00|273.71|271.51|273.71|271.51|273.85|271.65|273.64|271.44|0
1642162450000|2022-01-14 12:14:10|273.57|271.37|273.01|270.81|273.57|271.37|273.01|270.81|0
1642162460000|2022-01-14 12:14:20|273.29|271.09|273.43|271.23|273.43|271.23|273.29|271.09|0
1642162470000|2022-01-14 12:14:30|273.29|271.09|273.15|270.95|273.29|271.09|273.15|270.95|0
1642162480000|2022-01-14 12:14:40|272.87|270.67|273.15|270.95|273.15|270.95|272.87|270.67|0
1642162490000|2022-01-14 12:14:50|273.29|271.09|273.15|270.95|273.29|271.09|273.15|270.95|0
1642162500000|2022-01-14 12:15:00|273.43|271.23|273.01|270.81|273.43|271.23|273.01|270.81|0
1642162510000|2022-01-14 12:15:10|272.87|270.67|273.15|270.95|273.15|270.95|272.87|270.67|0
1642162520000|2022-01-14 12:15:20|273.01|270.81|272.87|270.67|273.01|270.81|272.87|270.67|0
1642162530000|2022-01-14 12:15:30|272.73|270.53|272.73|270.53|272.73|270.53|272.73|270.53|0
1642162540000|2022-01-14 12:15:40|272.59|270.39|272.45|270.25|272.59|270.39|272.45|270.25|0
1642162550000|2022-01-14 12:15:50|272.52|270.32|272.45|270.25|272.52|270.32|272.31|270.11|0
1642162560000|2022-01-14 12:16:00|272.31|270.11|272.31|270.11|272.31|270.11|272.31|270.11|0
1642162570000|2022-01-14 12:16:10|272.24|270.04|272.31|270.11|272.31|270.11|272.24|270.04|0
1642162580000|2022-01-14 12:16:20|272.45|270.25|272.87|270.67|272.87|270.67|272.45|270.25|0
1642162590000|2022-01-14 12:16:30|273.01|270.81|273.15|270.95|273.22|271.02|273.01|270.81|0
1642162600000|2022-01-14 12:16:40|273.29|271.09|273.29|271.09|273.29|271.09|273.15|270.95|0
1642162610000|2022-01-14 12:16:50|273.36|271.16|273.57|271.37|273.57|271.37|273.29|271.09|0
1642162620000|2022-01-14 12:17:00|273.43|271.23|273.43|271.23|273.57|271.37|273.43|271.23|0
1642162630000|2022-01-14 12:17:10|273.29|271.09|273.15|270.95|273.29|271.09|273.01|270.81|0
1642162640000|2022-01-14 12:17:20|273.01|270.81|272.94|270.74|273.01|270.81|272.94|270.74|0
1642162650000|2022-01-14 12:17:30|273.15|270.95|273.01|270.81|273.15|270.95|273.01|270.81|0
1642162660000|2022-01-14 12:17:40|272.87|270.67|273.15|270.95|273.15|270.95|272.87|270.67|0
1642162670000|2022-01-14 12:17:50|273.29|271.09|273.29|271.09|273.29|271.09|273.29|271.09|0
1642162680000|2022-01-14 12:18:00|273.15|270.95|272.73|270.53|273.15|270.95|272.73|270.53|0
1642162690000|2022-01-14 12:18:10|272.87|270.67|272.87|270.67|272.87|270.67|272.8|270.6|0
1642162700000|2022-01-14 12:18:20|272.94|270.74|272.87|270.67|273.01|270.81|272.87|270.67|0
1642162710000|2022-01-14 12:18:30|273.01|270.81|273.15|270.95|273.15|270.95|273.01|270.81|0
1642162720000|2022-01-14 12:18:40|273.01|270.81|273.15|270.95|273.15|270.95|273.01|270.81|0
1642162730000|2022-01-14 12:18:50|273.01|270.81|273.01|270.81|273.08|270.88|273.01|270.81|0
1642162740000|2022-01-14 12:19:00|272.87|270.67|273.01|270.81|273.08|270.88|272.87|270.67|0
1642162750000|2022-01-14 12:19:10|272.87|270.67|273.43|271.23|273.43|271.23|272.87|270.67|0
1642162760000|2022-01-14 12:19:20|273.57|271.37|273.57|271.37|273.57|271.37|273.43|271.23|0
1642162770000|2022-01-14 12:19:30|273.71|271.51|273.71|271.51|273.71|271.51|273.71|271.51|0
1642162780000|2022-01-14 12:19:40|273.85|271.65|273.78|271.58|273.99|271.79|273.78|271.58|0
1642162790000|2022-01-14 12:19:50|273.71|271.51|273.99|271.79|273.99|271.79|273.71|271.51|0
1642162800000|2022-01-14 12:20:00|273.71|271.51|274.13|271.93|274.13|271.93|273.57|271.37|0
1642162810000|2022-01-14 12:20:10|274.2|272|274.2|272|274.2|272|274.2|272|0
1642162820000|2022-01-14 12:20:20|274.13|271.93|274.2|272|274.2|272|274.13|271.93|0
1642162830000|2022-01-14 12:20:30|274.27|272.07|274.41|272.21|274.41|272.21|274.13|271.93|0
1642162840000|2022-01-14 12:20:40|274.34|272.14|273.99|271.79|274.34|272.14|273.85|271.65|0
1642162850000|2022-01-14 12:20:50|274.13|271.93|273.71|271.51|274.13|271.93|273.71|271.51|0
1642162860000|2022-01-14 12:21:00|273.57|271.37|273.57|271.37|273.57|271.37|273.43|271.23|0
1642162870000|2022-01-14 12:21:10|273.64|271.44|273.43|271.23|273.64|271.44|273.43|271.23|0
1642162880000|2022-01-14 12:21:20|273.29|271.09|273.57|271.37|273.57|271.37|273.29|271.09|0
1642162890000|2022-01-14 12:21:30|273.64|271.44|273.57|271.37|273.71|271.51|273.57|271.37|0
1642162900000|2022-01-14 12:21:40|273.78|271.58|273.71|271.51|273.78|271.58|273.64|271.44|0
1642162910000|2022-01-14 12:21:50|273.85|271.65|273.85|271.65|273.85|271.65|273.71|271.51|0
1642162920000|2022-01-14 12:22:00|273.99|271.79|273.99|271.79|273.99|271.79|273.99|271.79|0
1642162930000|2022-01-14 12:22:10|274.06|271.86|273.43|271.23|274.06|271.86|273.43|271.23|0
1642162940000|2022-01-14 12:22:20|273.29|271.09|273.43|271.23|273.43|271.23|273.29|271.09|0
1642162950000|2022-01-14 12:22:30|273.36|271.16|273.29|271.09|273.36|271.16|273.29|271.09|0
1642162960000|2022-01-14 12:22:40|273.43|271.23|273.15|270.95|273.43|271.23|273.15|270.95|0
1642162970000|2022-01-14 12:22:50|272.87|270.67|272.87|270.67|273.01|270.81|272.87|270.67|0
1642162990000|2022-01-14 12:23:10|272.59|270.39|272.87|270.67|272.87|270.67|272.59|270.39|0
1642163000000|2022-01-14 12:23:20|272.8|270.6|272.73|270.53|272.8|270.6|272.73|270.53|0
1642163010000|2022-01-14 12:23:30|272.59|270.39|272.3|270.1|272.59|270.39|272.3|270.1|0
1642163020000|2022-01-14 12:23:40|272.16|269.96|272.16|269.96|272.16|269.96|272.16|269.96|0
1642163030000|2022-01-14 12:23:50|272.02|269.82|271.75|269.55|272.02|269.82|271.75|269.55|0
1642163040000|2022-01-14 12:24:00|271.47|269.27|271.61|269.41|271.61|269.41|271.47|269.27|0
1642163050000|2022-01-14 12:24:10|271.74|269.54|272.02|269.82|272.02|269.82|271.61|269.41|0
1642163060000|2022-01-14 12:24:20|272.1|269.9|272.02|269.82|272.1|269.9|272.02|269.82|0
1642163070000|2022-01-14 12:24:30|272.16|269.96|272.02|269.82|272.16|269.96|271.88|269.68|0
1642163080000|2022-01-14 12:24:40|272.1|269.9|272.3|270.1|272.44|270.24|272.1|269.9|0
1642163090000|2022-01-14 12:24:50|272.16|269.96|272.58|270.38|272.58|270.38|272.16|269.96|0
1642163100000|2022-01-14 12:25:00|272.44|270.24|272.38|270.18|272.44|270.24|272.38|270.18|0
1642163110000|2022-01-14 12:25:10|272.44|270.24|272.3|270.1|272.44|270.24|272.3|270.1|0
1642163130000|2022-01-14 12:25:30|272.16|269.96|272.16|269.96|272.16|269.96|272.16|269.96|0
1642163140000|2022-01-14 12:25:40|272.44|270.24|272.24|270.04|272.44|270.24|272.24|270.04|0
1642163150000|2022-01-14 12:25:50|272.3|270.1|272.3|270.1|272.44|270.24|272.3|270.1|0
1642163160000|2022-01-14 12:26:00|272.38|270.18|272.3|270.1|272.44|270.24|272.3|270.1|0
1642163170000|2022-01-14 12:26:10|272.44|270.24|272.72|270.52|272.72|270.52|272.44|270.24|0
1642163180000|2022-01-14 12:26:20|272.58|270.38|272.86|270.66|272.86|270.66|272.58|270.38|0
1642163190000|2022-01-14 12:26:30|273|270.8|273.14|270.94|273.28|271.08|273|270.8|0
1642163200000|2022-01-14 12:26:40|273.28|271.08|273.14|270.94|273.28|271.08|273.14|270.94|0
1642163210000|2022-01-14 12:26:50|273.28|271.08|273.71|271.51|273.71|271.51|273.28|271.08|0
1642163220000|2022-01-14 12:27:00|273.57|271.37|273.71|271.51|273.71|271.51|273.57|271.37|0
1642163230000|2022-01-14 12:27:10|273.57|271.37|273.42|271.22|273.57|271.37|273.42|271.22|0
1642163240000|2022-01-14 12:27:20|273.57|271.37|273.71|271.51|273.71|271.51|273.57|271.37|0
1642163250000|2022-01-14 12:27:30|273.78|271.58|273.85|271.65|273.85|271.65|273.78|271.58|0
1642163260000|2022-01-14 12:27:40|273.92|271.72|274.06|271.86|274.13|271.93|273.92|271.72|0
1642163270000|2022-01-14 12:27:50|273.99|271.79|273.99|271.79|273.99|271.79|273.99|271.79|0
1642163280000|2022-01-14 12:28:00|274.55|272.35|274.69|272.49|274.69|272.49|274.55|272.35|0
1642163290000|2022-01-14 12:28:10|274.62|272.42|274.83|272.63|274.83|272.63|274.62|272.42|0
1642163300000|2022-01-14 12:28:20|274.97|272.77|274.97|272.77|275.11|272.91|274.97|272.77|0
1642163310000|2022-01-14 12:28:30|275.11|272.91|275.25|273.05|275.25|273.05|275.11|272.91|0
1642163320000|2022-01-14 12:28:40|275.39|273.19|275.25|273.05|275.39|273.19|275.25|273.05|0
1642163330000|2022-01-14 12:28:50|275.39|273.19|275.68|273.48|275.68|273.48|275.39|273.19|0
1642163340000|2022-01-14 12:29:00|275.53|273.33|275.39|273.19|275.53|273.33|275.39|273.19|0
1642163350000|2022-01-14 12:29:10|275.25|273.05|275.25|273.05|275.53|273.33|275.25|273.05|0
1642163360000|2022-01-14 12:29:20|275.53|273.33|275.96|273.76|275.96|273.76|275.53|273.33|0
1642163370000|2022-01-14 12:29:30|276.1|273.9|275.96|273.76|276.1|273.9|275.96|273.76|0
1642163380000|2022-01-14 12:29:40|276.1|273.9|275.96|273.76|276.1|273.9|275.82|273.62|0
1642163390000|2022-01-14 12:29:50|275.68|273.48|276.1|273.9|276.1|273.9|275.68|273.48|0
1642163400000|2022-01-14 12:30:00|276.24|274.04|275.82|273.62|276.38|274.18|275.82|273.62|0
1642163410000|2022-01-14 12:30:10|276.1|273.9|276.1|273.9|276.1|273.9|275.96|273.76|0
1642163420000|2022-01-14 12:30:20|276.24|274.04|276.17|273.97|276.38|274.18|276.17|273.97|0
1642163430000|2022-01-14 12:30:30|276.24|274.04|275.82|273.62|276.24|274.04|275.82|273.62|0
1642163440000|2022-01-14 12:30:40|275.68|273.48|275.68|273.48|275.68|273.48|275.68|273.48|0
1642163450000|2022-01-14 12:30:50|275.61|273.41|275.68|273.48|275.68|273.48|275.61|273.41|0
1642163460000|2022-01-14 12:31:00|275.82|273.62|275.25|273.05|275.82|273.62|275.25|273.05|0
1642163470000|2022-01-14 12:31:10|275.11|272.91|274.97|272.77|275.11|272.91|274.97|272.77|0
1642163480000|2022-01-14 12:31:20|274.83|272.63|274.83|272.63|274.83|272.63|274.83|272.63|0
1642163490000|2022-01-14 12:31:30|274.9|272.7|275.11|272.91|275.11|272.91|274.9|272.7|0
1642163500000|2022-01-14 12:31:40|275.39|273.19|275.39|273.19|275.39|273.19|275.25|273.05|0
1642163510000|2022-01-14 12:31:50|275.25|273.05|275.11|272.91|275.25|273.05|275.11|272.91|0
1642163520000|2022-01-14 12:32:00|275.25|273.05|274.97|272.77|275.25|273.05|274.97|272.77|0
1642163530000|2022-01-14 12:32:10|275.25|273.05|275.39|273.19|275.39|273.19|274.97|272.77|0
1642163540000|2022-01-14 12:32:20|275.53|273.33|275.53|273.33|275.67|273.47|275.53|273.33|0
1642163550000|2022-01-14 12:32:30|275.25|273.05|275.25|273.05|275.39|273.19|275.11|272.91|0
1642163560000|2022-01-14 12:32:40|275.11|272.91|275.18|272.98|275.25|273.05|275.11|272.91|0
1642163570000|2022-01-14 12:32:50|275.25|273.05|275.11|272.91|275.25|273.05|275.11|272.91|0
1642163580000|2022-01-14 12:33:00|275.04|272.84|275.04|272.84|275.04|272.84|275.04|272.84|0
1642163590000|2022-01-14 12:33:10|275.11|272.91|275.53|273.33|275.53|273.33|275.11|272.91|0
1642163600000|2022-01-14 12:33:20|275.39|273.19|275.39|273.19|275.39|273.19|275.25|273.05|0
1642163610000|2022-01-14 12:33:30|275.25|273.05|275.25|273.05|275.25|273.05|275.11|272.91|0
1642163620000|2022-01-14 12:33:40|275.11|272.91|275.25|273.05|275.25|273.05|275.11|272.91|0
1642163630000|2022-01-14 12:33:50|275.11|272.91|275.11|272.91|275.25|273.05|275.11|272.91|0
1642163640000|2022-01-14 12:34:00|275.39|273.19|275.39|273.19|275.39|273.19|275.39|273.19|0
1642163650000|2022-01-14 12:34:10|275.25|273.05|275.11|272.91|275.25|273.05|275.11|272.91|0
1642163660000|2022-01-14 12:34:20|275.04|272.84|274.97|272.77|275.11|272.91|274.97|272.77|0
1642163670000|2022-01-14 12:34:30|274.83|272.63|274.97|272.77|274.97|272.77|274.83|272.63|0
1642163680000|2022-01-14 12:34:40|274.83|272.63|274.83|272.63|274.83|272.63|274.83|272.63|0
1642163700000|2022-01-14 12:35:00|274.97|272.77|275.39|273.19|275.39|273.19|274.97|272.77|0
1642163710000|2022-01-14 12:35:10|275.25|273.05|275.11|272.91|275.25|273.05|275.11|272.91|0
1642163720000|2022-01-14 12:35:20|274.97|272.77|274.83|272.63|274.97|272.77|274.83|272.63|0
1642163730000|2022-01-14 12:35:30|274.69|272.49|274.69|272.49|274.83|272.63|274.69|272.49|0
1642163740000|2022-01-14 12:35:40|274.62|272.42|274.97|272.77|274.97|272.77|274.62|272.42|0
1642163750000|2022-01-14 12:35:50|275.25|273.05|275.11|272.91|275.25|273.05|275.11|272.91|0
1642163760000|2022-01-14 12:36:00|274.97|272.77|274.97|272.77|274.97|272.77|274.97|272.77|0
1642163770000|2022-01-14 12:36:10|275.11|272.91|275.11|272.91|275.11|272.91|274.97|272.77|0
1642163780000|2022-01-14 12:36:20|274.97|272.77|274.97|272.77|274.97|272.77|274.97|272.77|0
1642163790000|2022-01-14 12:36:30|275.11|272.91|275.39|273.19|275.39|273.19|275.11|272.91|0
1642163800000|2022-01-14 12:36:40|275.25|273.05|275.25|273.05|275.25|273.05|275.25|273.05|0
1642163810000|2022-01-14 12:36:50|275.39|273.19|275.95|273.75|275.95|273.75|275.39|273.19|0
1642163820000|2022-01-14 12:37:00|275.89|273.69|276.03|273.83|276.03|273.83|275.81|273.61|0
1642163830000|2022-01-14 12:37:10|276.1|273.9|276.24|274.04|276.24|274.04|276.1|273.9|0
1642163840000|2022-01-14 12:37:20|276.38|274.18|276.38|274.18|276.38|274.18|276.24|274.04|0
1642163850000|2022-01-14 12:37:30|276.52|274.32|276.52|274.32|276.52|274.32|276.38|274.18|0
1642163860000|2022-01-14 12:37:40|276.8|274.6|277.23|275.03|277.23|275.03|276.8|274.6|0
1642163870000|2022-01-14 12:37:50|277.37|275.17|277.37|275.17|277.37|275.17|277.23|275.03|0
1642163880000|2022-01-14 12:38:00|277.16|274.96|277.37|275.17|277.37|275.17|276.94|274.74|0
1642163890000|2022-01-14 12:38:10|277.09|274.89|276.8|274.6|277.09|274.89|276.66|274.46|0
1642163900000|2022-01-14 12:38:20|276.94|274.74|276.66|274.46|277.09|274.89|276.66|274.46|0
1642163910000|2022-01-14 12:38:30|276.8|274.6|277.09|274.89|277.09|274.89|276.8|274.6|0
1642163920000|2022-01-14 12:38:40|276.94|274.74|276.94|274.74|277.09|274.89|276.94|274.74|0
1642163930000|2022-01-14 12:38:50|276.73|274.53|277.23|275.03|277.23|275.03|276.73|274.53|0
1642163940000|2022-01-14 12:39:00|276.94|274.74|277.08|274.88|277.08|274.88|276.94|274.74|0
1642163950000|2022-01-14 12:39:10|277.23|275.03|276.94|274.74|277.23|275.03|276.94|274.74|0
1642163960000|2022-01-14 12:39:20|277.02|274.82|276.94|274.74|277.02|274.82|276.94|274.74|0
1642163970000|2022-01-14 12:39:30|277.02|274.82|276.94|274.74|277.02|274.82|276.94|274.74|0
1642163980000|2022-01-14 12:39:40|276.8|274.6|276.94|274.74|276.94|274.74|276.8|274.6|0
1642163990000|2022-01-14 12:39:50|277.08|274.88|277.3|275.1|277.3|275.1|277.08|274.88|0
1642164000000|2022-01-14 12:40:00|277.37|275.17|277.79|275.59|277.93|275.73|277.37|275.17|0
1642164010000|2022-01-14 12:40:10|278.36|276.16|279.21|277.01|279.21|277.01|278.36|276.16|0
1642164020000|2022-01-14 12:40:20|278.5|276.3|278.29|276.09|278.5|276.3|278.29|276.09|0
1642164030000|2022-01-14 12:40:30|278.22|276.02|278.5|276.3|278.5|276.3|278.22|276.02|0
1642164040000|2022-01-14 12:40:40|278.64|276.44|278.64|276.44|278.64|276.44|278.64|276.44|0
1642164050000|2022-01-14 12:40:50|278.79|276.59|279.21|277.01|279.21|277.01|278.79|276.59|0
1642164060000|2022-01-14 12:41:00|279.07|276.87|279.78|277.58|279.78|277.58|279.07|276.87|0
1642164070000|2022-01-14 12:41:10|280.07|277.87|278.87|276.67|280.64|278.44|276.23|274.03|0
1642164080000|2022-01-14 12:41:20|278.58|276.38|278.73|276.53|278.87|276.67|278.01|275.81|0
1642164090000|2022-01-14 12:41:30|280.21|278.01|280.5|278.3|280.5|278.3|280.21|278.01|0
1642164100000|2022-01-14 12:41:40|280.78|278.58|280.78|278.58|280.78|278.58|280.78|278.58|0
1642164110000|2022-01-14 12:41:50|280.64|278.44|281.35|279.15|281.35|279.15|280.64|278.44|0
1642164120000|2022-01-14 12:42:00|281.07|278.87|280.64|278.44|281.07|278.87|280.5|278.3|0
1642164130000|2022-01-14 12:42:10|280.5|278.3|280.92|278.72|280.92|278.72|280.5|278.3|0
1642164140000|2022-01-14 12:42:20|281.21|279.01|281.07|278.87|281.21|279.01|280.92|278.72|0
1642164150000|2022-01-14 12:42:30|280.92|278.72|280.78|278.58|280.92|278.72|280.78|278.58|0
1642164160000|2022-01-14 12:42:40|280.92|278.72|280.92|278.72|281.07|278.87|280.92|278.72|0
1642164170000|2022-01-14 12:42:50|280.64|278.44|280.78|278.58|280.78|278.58|280.64|278.44|0
1642164180000|2022-01-14 12:43:00|280.64|278.44|280.43|278.23|280.64|278.44|280.43|278.23|0
1642164190000|2022-01-14 12:43:10|280.64|278.44|280.78|278.58|280.78|278.58|280.49|278.29|0
1642164200000|2022-01-14 12:43:20|280.92|278.72|281.21|279.01|281.21|279.01|280.92|278.72|0
1642164210000|2022-01-14 12:43:30|281.07|278.87|281.21|279.01|281.21|279.01|280.92|278.72|0
1642164220000|2022-01-14 12:43:40|281.07|278.87|281.21|279.01|281.21|279.01|281.07|278.87|0
1642164230000|2022-01-14 12:43:50|281.07|278.87|281.21|279.01|281.21|279.01|281.07|278.87|0
1642164240000|2022-01-14 12:44:00|281.07|278.87|280.92|278.72|281.07|278.87|280.92|278.72|0
1642164250000|2022-01-14 12:44:10|280.78|278.58|280.78|278.58|280.92|278.72|280.78|278.58|0
1642164260000|2022-01-14 12:44:20|280.92|278.72|281.21|279.01|281.21|279.01|280.92|278.72|0
1642164270000|2022-01-14 12:44:30|281.14|278.94|281.07|278.87|281.14|278.94|281.07|278.87|0
1642164280000|2022-01-14 12:44:40|280.92|278.72|280.92|278.72|281.07|278.87|280.92|278.72|0
1642164290000|2022-01-14 12:44:50|280.78|278.58|280.49|278.29|280.78|278.58|280.35|278.15|0
1642164300000|2022-01-14 12:45:00|280.35|278.15|279.78|277.58|280.35|278.15|279.78|277.58|0
1642164310000|2022-01-14 12:45:10|279.57|277.37|279.35|277.15|279.64|277.44|279.35|277.15|0
1642164320000|2022-01-14 12:45:20|279.5|277.3|279.64|277.44|279.64|277.44|279.35|277.15|0
1642164330000|2022-01-14 12:45:30|279.5|277.3|279.35|277.15|279.5|277.3|279.35|277.15|0
1642164340000|2022-01-14 12:45:40|279.29|277.09|279.64|277.44|279.64|277.44|279.29|277.09|0
1642164350000|2022-01-14 12:45:50|279.5|277.3|279.21|277.01|279.5|277.3|279.21|277.01|0
1642164360000|2022-01-14 12:46:00|279.07|276.87|279.07|276.87|279.07|276.87|278.93|276.73|0
1642164370000|2022-01-14 12:46:10|278.78|276.58|279.07|276.87|279.07|276.87|278.78|276.58|0
1642164380000|2022-01-14 12:46:20|279.35|277.15|279.64|277.44|279.64|277.44|279.35|277.15|0
1642164390000|2022-01-14 12:46:30|279.5|277.3|279.35|277.15|279.5|277.3|279.35|277.15|0
1642164400000|2022-01-14 12:46:40|279.28|277.08|279.28|277.08|279.28|277.08|279.21|277.01|0
1642164410000|2022-01-14 12:46:50|278.78|276.58|278.64|276.44|278.78|276.58|278.64|276.44|0
1642164420000|2022-01-14 12:47:00|279.07|276.87|279.07|276.87|279.07|276.87|279|276.8|0
1642164430000|2022-01-14 12:47:10|279|276.8|279.21|277.01|279.21|277.01|279|276.8|0
1642164440000|2022-01-14 12:47:20|279.28|277.08|279.35|277.15|279.35|277.15|279.28|277.08|0
1642164450000|2022-01-14 12:47:30|279.78|277.58|280.49|278.29|280.49|278.29|279.78|277.58|0
1642164460000|2022-01-14 12:47:40|280.35|278.15|280.49|278.29|280.49|278.29|280.35|278.15|0
1642164470000|2022-01-14 12:47:50|280.35|278.15|280.35|278.15|280.35|278.15|280.21|278.01|0
1642164480000|2022-01-14 12:48:00|280.14|277.94|279.92|277.72|280.14|277.94|279.78|277.58|0
1642164490000|2022-01-14 12:48:10|280.06|277.86|279.92|277.72|280.06|277.86|279.92|277.72|0
1642164500000|2022-01-14 12:48:20|280.06|277.86|280.21|278.01|280.21|278.01|280.06|277.86|0
1642164510000|2022-01-14 12:48:30|280.35|278.15|279.85|277.65|280.35|278.15|279.85|277.65|0
1642164520000|2022-01-14 12:48:40|279.92|277.72|279.21|277.01|279.92|277.72|279.21|277.01|0
1642164530000|2022-01-14 12:48:50|279.35|277.15|279.35|277.15|279.35|277.15|279.21|277.01|0
1642164540000|2022-01-14 12:49:00|279.07|276.87|278.93|276.73|279.07|276.87|278.64|276.44|0
1642164550000|2022-01-14 12:49:10|279.07|276.87|279.49|277.29|279.64|277.44|279.07|276.87|0
1642164560000|2022-01-14 12:49:20|279.64|277.44|279.92|277.72|279.92|277.72|279.64|277.44|0
1642164570000|2022-01-14 12:49:30|280.06|277.86|279.92|277.72|280.21|278.01|279.92|277.72|0
1642164580000|2022-01-14 12:49:40|280.06|277.86|279.78|277.58|280.06|277.86|279.78|277.58|0
1642164590000|2022-01-14 12:49:50|280|277.8|279.64|277.44|280|277.8|279.64|277.44|0
1642164600000|2022-01-14 12:50:00|279.57|277.37|280.06|277.86|280.06|277.86|279.57|277.37|0
1642164610000|2022-01-14 12:50:10|280.21|278.01|279.78|277.58|280.21|278.01|279.78|277.58|0
1642164620000|2022-01-14 12:50:20|279.92|277.72|279.78|277.58|279.92|277.72|279.78|277.58|0
1642164630000|2022-01-14 12:50:30|279.92|277.72|280.14|277.94|280.14|277.94|279.92|277.72|0
1642164640000|2022-01-14 12:50:40|280.28|278.08|280.35|278.15|280.35|278.15|280.21|278.01|0
1642164650000|2022-01-14 12:50:50|280.28|278.08|279.92|277.72|280.28|278.08|279.64|277.44|0
1642164660000|2022-01-14 12:51:00|279.64|277.44|279.64|277.44|279.64|277.44|279.57|277.37|0
1642164670000|2022-01-14 12:51:10|279.35|277.15|279.64|277.44|279.64|277.44|279.35|277.15|0
1642164680000|2022-01-14 12:51:20|279.57|277.37|279.78|277.58|279.78|277.58|279.49|277.29|0
1642164690000|2022-01-14 12:51:30|279.35|277.15|279.49|277.29|279.49|277.29|279.35|277.15|0
1642164700000|2022-01-14 12:51:40|279.42|277.22|279.57|277.37|279.78|277.58|279.42|277.22|0
1642164710000|2022-01-14 12:51:50|279.64|277.44|279.49|277.29|279.64|277.44|279.49|277.29|0
1642164720000|2022-01-14 12:52:00|279.35|277.15|279.35|277.15|279.49|277.29|279.35|277.15|0
1642164730000|2022-01-14 12:52:10|279.49|277.29|279.35|277.15|279.49|277.29|279.35|277.15|0
1642164740000|2022-01-14 12:52:20|279.64|277.44|279.78|277.58|279.78|277.58|279.64|277.44|0
1642164750000|2022-01-14 12:52:30|279.92|277.72|279.78|277.58|279.92|277.72|279.78|277.58|0
1642164760000|2022-01-14 12:52:40|279.63|277.43|279.63|277.43|279.63|277.43|279.63|277.43|0
1642164770000|2022-01-14 12:52:50|279.78|277.58|279.49|277.29|279.78|277.58|279.49|277.29|0
1642164780000|2022-01-14 12:53:00|279.35|277.15|279.63|277.43|279.63|277.43|279.21|277.01|0
1642164790000|2022-01-14 12:53:10|279.92|277.72|279.63|277.43|279.92|277.72|279.63|277.43|0
1642164800000|2022-01-14 12:53:20|279.21|277.01|279.21|277.01|279.21|277.01|279.21|277.01|0
1642164810000|2022-01-14 12:53:30|279.07|276.87|279.35|277.15|279.35|277.15|279.07|276.87|0
1642164820000|2022-01-14 12:53:40|279.85|277.65|280.2|278|280.2|278|279.85|277.65|0
1642164830000|2022-01-14 12:53:50|280.14|277.94|279.92|277.72|280.14|277.94|279.92|277.72|0
1642164840000|2022-01-14 12:54:00|279.78|277.58|280.2|278|280.2|278|279.78|277.58|0
1642164850000|2022-01-14 12:54:10|280.49|278.29|280.92|278.72|280.92|278.72|280.49|278.29|0
1642164860000|2022-01-14 12:54:20|281.06|278.86|280.92|278.72|281.2|279|280.92|278.72|0
1642164870000|2022-01-14 12:54:30|281.06|278.86|281.2|279|281.2|279|280.78|278.58|0
1642164880000|2022-01-14 12:54:40|281.06|278.86|280.85|278.65|281.06|278.86|280.63|278.43|0
1642164890000|2022-01-14 12:54:50|280.92|278.72|280.78|278.58|280.92|278.72|280.63|278.43|0
1642164900000|2022-01-14 12:55:00|280.92|278.72|280.49|278.29|280.92|278.72|280.49|278.29|0
1642164910000|2022-01-14 12:55:10|280.63|278.43|281.2|279|281.2|279|280.63|278.43|0
1642164920000|2022-01-14 12:55:20|281.35|279.15|281.35|279.15|281.35|279.15|281.13|278.93|0
1642164930000|2022-01-14 12:55:30|281.78|279.58|282.06|279.86|282.06|279.86|281.78|279.58|0
1642164940000|2022-01-14 12:55:40|282.35|280.15|282.92|280.72|282.92|280.72|282.35|280.15|0
1642164950000|2022-01-14 12:55:50|282.78|280.58|282.49|280.29|282.78|280.58|282.49|280.29|0
1642164960000|2022-01-14 12:56:00|282.64|280.44|282.64|280.44|282.64|280.44|282.64|280.44|0
1642164970000|2022-01-14 12:56:10|282.78|280.58|283.07|280.87|283.07|280.87|282.78|280.58|0
1642164980000|2022-01-14 12:56:20|283.21|281.01|282.63|280.43|283.21|281.01|282.63|280.43|0
1642164990000|2022-01-14 12:56:30|282.49|280.29|282.92|280.72|282.92|280.72|282.49|280.29|0
1642165000000|2022-01-14 12:56:40|282.78|280.58|283.64|281.44|283.64|281.44|282.78|280.58|0
1642165010000|2022-01-14 12:56:50|283.5|281.3|283.5|281.3|283.5|281.3|283.21|281.01|0
1642165020000|2022-01-14 12:57:00|283.35|281.15|283.21|281.01|283.35|281.15|282.92|280.72|0
1642165030000|2022-01-14 12:57:10|283.35|281.15|282.63|280.43|283.5|281.3|282.63|280.43|0
1642165040000|2022-01-14 12:57:20|282.92|280.72|282.92|280.72|282.92|280.72|282.71|280.51|0
1642165050000|2022-01-14 12:57:30|282.63|280.43|282.78|280.58|282.78|280.58|282.63|280.43|0
1642165060000|2022-01-14 12:57:40|282.63|280.43|282.78|280.58|282.92|280.72|282.63|280.43|0
1642165070000|2022-01-14 12:57:50|282.92|280.72|283.21|281.01|283.21|281.01|282.92|280.72|0
1642165080000|2022-01-14 12:58:00|283.35|281.15|283.06|280.86|283.35|281.15|283.06|280.86|0
1642165090000|2022-01-14 12:58:10|283.78|281.58|284.21|282.01|284.21|282.01|283.78|281.58|0
1642165100000|2022-01-14 12:58:20|284.07|281.87|284.07|281.87|284.07|281.87|284.07|281.87|0
1642165110000|2022-01-14 12:58:30|283.93|281.73|283.93|281.73|284.07|281.87|283.93|281.73|0
1642165120000|2022-01-14 12:58:40|284.36|282.16|285.08|282.88|285.08|282.88|284.36|282.16|0
1642165130000|2022-01-14 12:58:50|285.22|283.02|285.66|283.46|285.66|283.46|285.22|283.02|0
1642165140000|2022-01-14 12:59:00|285.8|283.6|285.66|283.46|286.09|283.89|285.66|283.46|0
1642165150000|2022-01-14 12:59:10|288.41|286.21|288.26|286.06|288.41|286.21|288.26|286.06|0
1642165160000|2022-01-14 12:59:20|288.41|286.21|286.81|284.61|288.41|286.21|286.81|284.61|0
1642165170000|2022-01-14 12:59:30|286.96|284.76|287.1|284.9|287.1|284.9|286.67|284.47|0
1642165180000|2022-01-14 12:59:40|288.26|286.06|288.41|286.21|288.41|286.21|288.12|285.92|0
1642165190000|2022-01-14 12:59:50|288.26|286.06|288.7|286.5|288.7|286.5|288.26|286.06|0
1642165200000|2022-01-14 13:00:00|288.26|286.06|287.39|285.19|288.26|286.06|287.39|285.19|0
1642165210000|2022-01-14 13:00:10|286.96|284.76|288.26|286.06|288.26|286.06|286.96|284.76|0
1642165220000|2022-01-14 13:00:20|288.41|286.21|287.97|285.77|288.41|286.21|287.97|285.77|0
1642165230000|2022-01-14 13:00:30|288.99|286.79|291.79|289.59|291.79|289.59|287.56|285.36|0
1642165240000|2022-01-14 13:00:40|291.94|289.74|291.79|289.59|291.94|289.74|291.79|289.59|0
1642165250000|2022-01-14 13:00:50|291.64|289.44|292.96|290.76|292.96|290.76|291.64|289.44|0
1642165260000|2022-01-14 13:01:00|293.54|291.34|292.37|290.17|293.54|291.34|292.37|290.17|0
1642165270000|2022-01-14 13:01:10|292.66|290.46|292.08|289.88|293.1|290.9|292.08|289.88|0
1642165280000|2022-01-14 13:01:20|291.64|289.44|290.77|288.57|291.64|289.44|290.05|287.85|0
1642165290000|2022-01-14 13:01:30|290.92|288.72|290.48|288.28|290.92|288.72|290.19|287.99|0
1642165300000|2022-01-14 13:01:40|290.56|288.36|289.98|287.78|290.56|288.36|289.98|287.78|0
1642165310000|2022-01-14 13:01:50|290.05|287.85|289.47|287.27|290.05|287.85|289.47|287.27|0
1642165320000|2022-01-14 13:02:00|289.61|287.41|290.48|288.28|290.48|288.28|289.47|287.27|0
1642165330000|2022-01-14 13:02:10|290.63|288.43|290.48|288.28|290.92|288.72|290.48|288.28|0
1642165340000|2022-01-14 13:02:20|290.19|287.99|290.34|288.14|290.92|288.72|290.19|287.99|0
1642165350000|2022-01-14 13:02:30|290.19|287.99|291.06|288.86|291.06|288.86|290.19|287.99|0
1642165360000|2022-01-14 13:02:40|291.35|289.15|291.21|289.01|291.35|289.15|291.06|288.86|0
1642165370000|2022-01-14 13:02:50|290.92|288.72|290.77|288.57|290.92|288.72|290.77|288.57|0
1642165380000|2022-01-14 13:03:00|290.34|288.14|290.48|288.28|290.48|288.28|290.19|287.99|0
1642165390000|2022-01-14 13:03:10|290.05|287.85|289.54|287.34|290.05|287.85|289.54|287.34|0
1642165400000|2022-01-14 13:03:20|289.61|287.41|290.19|287.99|290.34|288.14|289.61|287.41|0
1642165410000|2022-01-14 13:03:30|290.05|287.85|289.03|286.83|290.05|287.85|289.03|286.83|0
1642165420000|2022-01-14 13:03:40|289.47|287.27|289.32|287.12|289.47|287.27|289.32|287.12|0
1642165430000|2022-01-14 13:03:50|288.89|286.69|288.74|286.54|289.03|286.83|288.74|286.54|0
1642165440000|2022-01-14 13:04:00|288.6|286.4|288.74|286.54|288.74|286.54|288.6|286.4|0
1642165450000|2022-01-14 13:04:10|288.89|286.69|289.9|287.7|289.9|287.7|288.89|286.69|0
1642165460000|2022-01-14 13:04:20|289.61|287.41|289.61|287.41|289.61|287.41|289.61|287.41|0
1642165470000|2022-01-14 13:04:30|289.46|287.26|289.75|287.55|289.75|287.55|289.46|287.26|0
1642165480000|2022-01-14 13:04:40|289.9|287.7|289.46|287.26|289.9|287.7|289.46|287.26|0
1642165490000|2022-01-14 13:04:50|289.32|287.12|288.82|286.62|289.4|287.2|288.82|286.62|0
1642165500000|2022-01-14 13:05:00|288.89|286.69|288.45|286.25|288.89|286.69|288.45|286.25|0
1642165510000|2022-01-14 13:05:10|288.74|286.54|288.89|286.69|288.89|286.69|288.74|286.54|0
1642165520000|2022-01-14 13:05:20|288.74|286.54|288.16|285.96|288.74|286.54|288.16|285.96|0
1642165530000|2022-01-14 13:05:30|288.31|286.11|288.02|285.82|288.31|286.11|288.02|285.82|0
1642165540000|2022-01-14 13:05:40|289.75|287.55|290.33|288.13|290.33|288.13|289.75|287.55|0
1642165550000|2022-01-14 13:05:50|290.77|288.57|290.33|288.13|290.77|288.57|290.33|288.13|0
1642165560000|2022-01-14 13:06:00|290.19|287.99|289.9|287.7|290.19|287.99|289.9|287.7|0
1642165570000|2022-01-14 13:06:10|289.75|287.55|289.46|287.26|289.75|287.55|289.46|287.26|0
1642165580000|2022-01-14 13:06:20|289.03|286.83|289.03|286.83|289.03|286.83|288.88|286.68|0
1642165590000|2022-01-14 13:06:30|289.61|287.41|289.32|287.12|289.61|287.41|289.32|287.12|0
1642165600000|2022-01-14 13:06:40|289.17|286.97|289.03|286.83|289.17|286.97|289.03|286.83|0
1642165610000|2022-01-14 13:06:50|288.74|286.54|289.1|286.9|289.25|287.05|288.74|286.54|0
1642165620000|2022-01-14 13:07:00|289.17|286.97|288.16|285.96|289.17|286.97|288.16|285.96|0
1642165630000|2022-01-14 13:07:10|288.31|286.11|288.02|285.82|288.45|286.25|288.02|285.82|0
1642165640000|2022-01-14 13:07:20|287.5|285.3|287.5|285.3|287.5|285.3|287.36|285.16|0
1642165650000|2022-01-14 13:07:30|287.36|285.16|287.65|285.45|287.65|285.45|287.22|285.02|0
1642165660000|2022-01-14 13:07:40|287.79|285.59|287.65|285.45|287.94|285.74|287.65|285.45|0
1642165670000|2022-01-14 13:07:50|287.94|285.74|287.5|285.3|287.94|285.74|287.5|285.3|0
1642165680000|2022-01-14 13:08:00|287.29|285.09|287.5|285.3|287.5|285.3|287.29|285.09|0
1642165690000|2022-01-14 13:08:10|287.58|285.38|288.01|285.81|288.01|285.81|287.58|285.38|0
1642165700000|2022-01-14 13:08:20|288.23|286.03|287.36|285.16|288.23|286.03|287.36|285.16|0
1642165710000|2022-01-14 13:08:30|287.22|285.02|287.65|285.45|287.65|285.45|287.22|285.02|0
1642165720000|2022-01-14 13:08:40|287.72|285.52|287.5|285.3|287.94|285.74|287.5|285.3|0
1642165730000|2022-01-14 13:08:50|287.36|285.16|287.36|285.16|287.36|285.16|287.22|285.02|0
1642165740000|2022-01-14 13:09:00|287.65|285.45|287.65|285.45|287.94|285.74|287.65|285.45|0
1642165750000|2022-01-14 13:09:10|287.36|285.16|287.21|285.01|287.36|285.16|287.21|285.01|0
1642165760000|2022-01-14 13:09:20|287.36|285.16|287.79|285.59|287.79|285.59|287.36|285.16|0
1642165770000|2022-01-14 13:09:30|287.94|285.74|287.65|285.45|288.08|285.88|287.65|285.45|0
1642165780000|2022-01-14 13:09:40|287.79|285.59|288.23|286.03|288.37|286.17|287.79|285.59|0
1642165790000|2022-01-14 13:09:50|288.37|286.17|288.37|286.17|288.37|286.17|288.37|286.17|0
1642165800000|2022-01-14 13:10:00|288.52|286.32|288.74|286.54|288.74|286.54|288.52|286.32|0
1642165810000|2022-01-14 13:10:10|288.66|286.46|289.1|286.9|289.1|286.9|288.66|286.46|0
1642165820000|2022-01-14 13:10:20|289.24|287.04|289.39|287.19|289.82|287.62|289.24|287.04|0
1642165830000|2022-01-14 13:10:30|289.53|287.33|288.66|286.46|289.53|287.33|288.66|286.46|0
1642165840000|2022-01-14 13:10:40|288.81|286.61|288.52|286.32|288.81|286.61|288.52|286.32|0
1642165850000|2022-01-14 13:10:50|288.66|286.46|288.52|286.32|288.81|286.61|288.52|286.32|0
1642165860000|2022-01-14 13:11:00|288.66|286.46|288.52|286.32|288.66|286.46|288.52|286.32|0
1642165870000|2022-01-14 13:11:10|288.23|286.03|287.5|285.3|288.23|286.03|287.5|285.3|0
1642165880000|2022-01-14 13:11:20|287.36|285.16|287.36|285.16|287.36|285.16|287.36|285.16|0
1642165890000|2022-01-14 13:11:30|287.5|285.3|287.21|285.01|287.5|285.3|287.21|285.01|0
1642165900000|2022-01-14 13:11:40|287.36|285.16|287.21|285.01|287.36|285.16|287.21|285.01|0
1642165910000|2022-01-14 13:11:50|287.36|285.16|287.21|285.01|287.36|285.16|287.21|285.01|0
1642165920000|2022-01-14 13:12:00|287.07|284.87|287.21|285.01|287.21|285.01|287.07|284.87|0
1642165930000|2022-01-14 13:12:10|287.36|285.16|287.21|285.01|287.36|285.16|287.21|285.01|0
1642165940000|2022-01-14 13:12:20|287.79|285.59|289.1|286.9|289.24|287.04|287.79|285.59|0
1642165950000|2022-01-14 13:12:30|288.95|286.75|289.24|287.04|289.24|287.04|288.95|286.75|0
1642165960000|2022-01-14 13:12:40|289.39|287.19|289.53|287.33|289.53|287.33|289.39|287.19|0
1642165970000|2022-01-14 13:12:50|289.46|287.26|289.68|287.48|289.82|287.62|289.46|287.26|0
1642165980000|2022-01-14 13:13:00|289.53|287.33|289.39|287.19|289.53|287.33|289.39|287.19|0
1642165990000|2022-01-14 13:13:10|289.24|287.04|289.09|286.89|289.39|287.19|289.09|286.89|0
1642166000000|2022-01-14 13:13:20|289.24|287.04|290.26|288.06|290.26|288.06|289.24|287.04|0
1642166010000|2022-01-14 13:13:30|290.11|287.91|290.26|288.06|290.26|288.06|289.68|287.48|0
1642166020000|2022-01-14 13:13:40|290.19|287.99|290.26|288.06|290.26|288.06|290.19|287.99|0
1642166030000|2022-01-14 13:13:50|290.4|288.2|290.11|287.91|290.4|288.2|290.11|287.91|0
1642166040000|2022-01-14 13:14:00|289.97|287.77|289.97|287.77|289.97|287.77|289.97|287.77|0
1642166050000|2022-01-14 13:14:10|289.82|287.62|289.97|287.77|289.97|287.77|289.82|287.62|0
1642166060000|2022-01-14 13:14:20|290.11|287.91|290.69|288.49|290.69|288.49|290.11|287.91|0
1642166070000|2022-01-14 13:14:30|290.98|288.78|291.13|288.93|291.13|288.93|290.98|288.78|0
1642166080000|2022-01-14 13:14:40|290.84|288.64|290.84|288.64|290.98|288.78|290.84|288.64|0
1642166090000|2022-01-14 13:14:50|290.98|288.78|290.69|288.49|290.98|288.78|290.69|288.49|0
1642166100000|2022-01-14 13:15:00|290.55|288.35|289.67|287.47|290.55|288.35|289.67|287.47|0
1642166110000|2022-01-14 13:15:10|289.82|287.62|289.67|287.47|289.97|287.77|289.67|287.47|0
1642166120000|2022-01-14 13:15:20|289.24|287.04|289.53|287.33|289.67|287.47|289.24|287.04|0
1642166130000|2022-01-14 13:15:30|289.38|287.18|288.95|286.75|289.38|287.18|288.95|286.75|0
1642166140000|2022-01-14 13:15:40|289.09|286.89|289.09|286.89|289.09|286.89|288.95|286.75|0
1642166150000|2022-01-14 13:15:50|289.24|287.04|289.24|287.04|289.38|287.18|289.24|287.04|0
1642166160000|2022-01-14 13:16:00|289.09|286.89|288.51|286.31|289.09|286.89|288.51|286.31|0
1642166170000|2022-01-14 13:16:10|288.37|286.17|288.08|285.88|288.37|286.17|288.08|285.88|0
1642166180000|2022-01-14 13:16:20|288.22|286.02|287.65|285.45|288.22|286.02|287.65|285.45|0
1642166190000|2022-01-14 13:16:30|287.5|285.3|287.21|285.01|287.65|285.45|287.21|285.01|0
1642166200000|2022-01-14 13:16:40|287.36|285.16|287.21|285.01|287.5|285.3|287.21|285.01|0
1642166210000|2022-01-14 13:16:50|286.92|284.72|287.21|285.01|287.21|285.01|286.92|284.72|0
1642166220000|2022-01-14 13:17:00|286.49|284.29|286.35|284.15|286.49|284.29|286.35|284.15|0
1642166230000|2022-01-14 13:17:10|286.2|284|285.77|283.57|286.2|284|285.77|283.57|0
1642166240000|2022-01-14 13:17:20|285.91|283.71|286.2|284|286.2|284|285.77|283.57|0
1642166250000|2022-01-14 13:17:30|286.49|284.29|286.06|283.86|286.49|284.29|286.06|283.86|0
1642166260000|2022-01-14 13:17:40|286.2|284|286.35|284.15|286.63|284.43|286.2|284|0
1642166270000|2022-01-14 13:17:50|286.2|284|286.2|284|286.2|284|286.2|284|0
1642166280000|2022-01-14 13:18:00|286.34|284.14|286.63|284.43|286.78|284.58|286.34|284.14|0
1642166290000|2022-01-14 13:18:10|286.49|284.29|286.78|284.58|286.78|284.58|286.49|284.29|0
1642166300000|2022-01-14 13:18:20|286.92|284.72|287.36|285.16|287.36|285.16|286.78|284.58|0
1642166310000|2022-01-14 13:18:30|287.21|285.01|287.21|285.01|287.21|285.01|287.07|284.87|0
1642166320000|2022-01-14 13:18:40|287.79|285.59|287.93|285.73|287.93|285.73|287.79|285.59|0
1642166330000|2022-01-14 13:18:50|287.79|285.59|287.79|285.59|288.08|285.88|287.79|285.59|0
1642166340000|2022-01-14 13:19:00|287.5|285.3|288.37|286.17|288.37|286.17|287.5|285.3|0
1642166350000|2022-01-14 13:19:10|288.51|286.31|288.51|286.31|288.51|286.31|288.22|286.02|0
1642166360000|2022-01-14 13:19:20|288.66|286.46|288.51|286.31|288.66|286.46|288.51|286.31|0
1642166370000|2022-01-14 13:19:30|288.37|286.17|288.37|286.17|288.51|286.31|288.37|286.17|0
1642166380000|2022-01-14 13:19:40|287.79|285.59|287.64|285.44|287.79|285.59|287.64|285.44|0
1642166390000|2022-01-14 13:19:50|287.79|285.59|287.64|285.44|287.79|285.59|287.5|285.3|0
1642166400000|2022-01-14 13:20:00|287.5|285.3|287.5|285.3|287.64|285.44|287.5|285.3|0
1642166410000|2022-01-14 13:20:10|287.64|285.44|287.35|285.15|287.64|285.44|287.35|285.15|0
1642166420000|2022-01-14 13:20:20|287.21|285.01|286.92|284.72|287.21|285.01|286.78|284.58|0
1642166430000|2022-01-14 13:20:30|287.21|285.01|287.07|284.87|287.35|285.15|287.07|284.87|0
1642166440000|2022-01-14 13:20:40|287.35|285.15|287.5|285.3|287.5|285.3|287.35|285.15|0
1642166450000|2022-01-14 13:20:50|287.64|285.44|287.64|285.44|287.64|285.44|287.64|285.44|0
1642166460000|2022-01-14 13:21:00|287.72|285.52|287.35|285.15|287.72|285.52|287.35|285.15|0
1642166470000|2022-01-14 13:21:10|287.21|285.01|287.21|285.01|287.21|285.01|286.78|284.58|0
1642166480000|2022-01-14 13:21:20|286.92|284.72|286.92|284.72|286.92|284.72|286.92|284.72|0
1642166490000|2022-01-14 13:21:30|287.06|284.86|287.21|285.01|287.21|285.01|287.06|284.86|0
1642166500000|2022-01-14 13:21:40|287.5|285.3|287.64|285.44|287.64|285.44|287.5|285.3|0
1642166510000|2022-01-14 13:21:50|287.79|285.59|287.64|285.44|287.79|285.59|287.5|285.3|0
1642166520000|2022-01-14 13:22:00|287.5|285.3|287.79|285.59|287.79|285.59|287.5|285.3|0
1642166530000|2022-01-14 13:22:10|287.64|285.44|287.93|285.73|287.93|285.73|287.64|285.44|0
1642166540000|2022-01-14 13:22:20|288.22|286.02|288.22|286.02|288.22|286.02|288.08|285.88|0
1642166550000|2022-01-14 13:22:30|288.08|285.88|287.93|285.73|288.08|285.88|287.93|285.73|0
1642166560000|2022-01-14 13:22:40|287.79|285.59|286.92|284.72|287.79|285.59|286.92|284.72|0
1642166570000|2022-01-14 13:22:50|286.78|284.58|286.63|284.43|286.92|284.72|286.63|284.43|0
1642166580000|2022-01-14 13:23:00|286.78|284.58|286.92|284.72|286.92|284.72|286.78|284.58|0
1642166590000|2022-01-14 13:23:10|286.78|284.58|286.63|284.43|286.78|284.58|286.63|284.43|0
1642166600000|2022-01-14 13:23:20|286.78|284.58|287.35|285.15|287.35|285.15|286.71|284.51|0
1642166610000|2022-01-14 13:23:30|287.5|285.3|287.06|284.86|287.5|285.3|287.06|284.86|0
1642166620000|2022-01-14 13:23:40|287.21|285.01|287.28|285.08|287.35|285.15|287.21|285.01|0
1642166630000|2022-01-14 13:23:50|287.21|285.01|287.06|284.86|287.21|285.01|287.06|284.86|0
1642166640000|2022-01-14 13:24:00|286.92|284.72|286.63|284.43|286.92|284.72|286.63|284.43|0
1642166650000|2022-01-14 13:24:10|286.49|284.29|286.77|284.57|286.77|284.57|286.49|284.29|0
1642166660000|2022-01-14 13:24:20|286.92|284.72|286.49|284.29|286.92|284.72|286.49|284.29|0
1642166670000|2022-01-14 13:24:30|286.63|284.43|286.49|284.29|286.63|284.43|286.49|284.29|0
1642166680000|2022-01-14 13:24:40|286.34|284.14|286.2|284|286.56|284.36|286.2|284|0
1642166690000|2022-01-14 13:24:50|286.05|283.85|286.2|284|286.2|284|286.05|283.85|0
1642166700000|2022-01-14 13:25:00|286.49|284.29|286.63|284.43|286.63|284.43|286.49|284.29|0
1642166710000|2022-01-14 13:25:10|286.49|284.29|286.2|284|286.49|284.29|286.2|284|0
1642166720000|2022-01-14 13:25:20|286.05|283.85|286.34|284.14|286.49|284.29|286.05|283.85|0
1642166730000|2022-01-14 13:25:30|286.49|284.29|286.49|284.29|286.49|284.29|286.49|284.29|0
1642166740000|2022-01-14 13:25:40|286.2|284|286.34|284.14|286.34|284.14|286.2|284|0
1642166750000|2022-01-14 13:25:50|286.49|284.29|286.34|284.14|286.49|284.29|286.34|284.14|0
1642166760000|2022-01-14 13:26:00|286.49|284.29|286.77|284.57|286.77|284.57|286.49|284.29|0
1642166770000|2022-01-14 13:26:10|286.63|284.43|286.63|284.43|286.77|284.57|286.63|284.43|0
1642166780000|2022-01-14 13:26:20|286.56|284.36|286.34|284.14|286.56|284.36|286.05|283.85|0
1642166790000|2022-01-14 13:26:30|286.2|284|286.34|284.14|286.34|284.14|286.2|284|0
1642166800000|2022-01-14 13:26:40|286.49|284.29|286.2|284|286.49|284.29|286.2|284|0
1642166810000|2022-01-14 13:26:50|286.34|284.14|286.34|284.14|286.34|284.14|286.2|284|0
1642166820000|2022-01-14 13:27:00|286.48|284.28|286.77|284.57|286.77|284.57|286.48|284.28|0
1642166830000|2022-01-14 13:27:10|286.92|284.72|287.64|285.44|287.78|285.58|286.92|284.72|0
1642166840000|2022-01-14 13:27:20|287.93|285.73|288.51|286.31|288.51|286.31|287.93|285.73|0
1642166850000|2022-01-14 13:27:30|288.22|286.02|287.5|285.3|288.22|286.02|287.5|285.3|0
1642166860000|2022-01-14 13:27:40|287.21|285.01|286.63|284.43|287.21|285.01|286.63|284.43|0
1642166870000|2022-01-14 13:27:50|286.48|284.28|286.42|284.22|286.63|284.43|286.42|284.22|0
1642166880000|2022-01-14 13:28:00|286.92|284.72|287.28|285.08|287.35|285.15|286.92|284.72|0
1642166890000|2022-01-14 13:28:10|287.64|285.44|288.22|286.02|288.22|286.02|287.64|285.44|0
1642166900000|2022-01-14 13:28:20|288.36|286.16|288.07|285.87|288.36|286.16|288.07|285.87|0
1642166910000|2022-01-14 13:28:30|288.15|285.95|288.15|285.95|288.22|286.02|288.15|285.95|0
1642166920000|2022-01-14 13:28:40|287.93|285.73|288|285.8|288.07|285.87|287.93|285.73|0
1642166930000|2022-01-14 13:28:50|287.93|285.73|288|285.8|288|285.8|287.93|285.73|0
1642166940000|2022-01-14 13:29:00|288.15|285.95|288.22|286.02|288.22|286.02|287.93|285.73|0
1642166950000|2022-01-14 13:29:10|287.93|285.73|287.93|285.73|288|285.8|287.93|285.73|0
1642166960000|2022-01-14 13:29:20|287.71|285.51|287.35|285.15|287.71|285.51|287.35|285.15|0
1642166970000|2022-01-14 13:29:30|287.21|285.01|286.77|284.57|287.21|285.01|286.77|284.57|0
1642166980000|2022-01-14 13:29:40|286.7|284.5|286.77|284.57|286.77|284.57|286.7|284.5|0
1642166990000|2022-01-14 13:29:50|286.63|284.43|286.7|284.5|286.7|284.5|286.48|284.28|0
1642167000000|2022-01-14 13:30:00|286.63|284.43|286.13|283.93|286.63|284.43|286.13|283.93|0
1642167010000|2022-01-14 13:30:10|286.48|284.28|287.35|285.15|287.35|285.15|286.48|284.28|0
1642167020000|2022-01-14 13:30:20|287.06|284.86|286.77|284.57|287.06|284.86|286.2|284|0
1642167030000|2022-01-14 13:30:30|286.34|284.14|286.19|283.99|286.34|284.14|286.05|283.85|0
1642167040000|2022-01-14 13:30:40|286.05|283.85|286.19|283.99|286.27|284.07|286.05|283.85|0
1642167050000|2022-01-14 13:30:50|286.34|284.14|286.48|284.28|286.77|284.57|286.34|284.14|0
1642167060000|2022-01-14 13:31:00|286.63|284.43|287.2|285|287.2|285|286.63|284.43|0
1642167070000|2022-01-14 13:31:10|286.77|284.57|286.48|284.28|286.77|284.57|286.34|284.14|0
1642167080000|2022-01-14 13:31:20|286.34|284.14|286.19|283.99|286.34|284.14|286.05|283.85|0
1642167090000|2022-01-14 13:31:30|286.34|284.14|286.26|284.06|286.34|284.14|286.11|283.91|0
1642167100000|2022-01-14 13:31:40|286.69|284.49|287.27|285.07|287.27|285.07|286.55|284.35|0
1642167110000|2022-01-14 13:31:50|287.13|284.93|286.98|284.78|287.35|285.15|286.98|284.78|0
1642167120000|2022-01-14 13:32:00|286.84|284.64|288.07|285.87|288.14|285.94|286.84|284.64|0
1642167130000|2022-01-14 13:32:10|288|285.8|288.14|285.94|288.14|285.94|287.71|285.51|0
1642167140000|2022-01-14 13:32:20|288|285.8|288|285.8|288|285.8|287.56|285.36|0
1642167150000|2022-01-14 13:32:30|287.85|285.65|287.42|285.22|287.85|285.65|287.42|285.22|0
1642167160000|2022-01-14 13:32:40|286.98|284.78|287.27|285.07|287.27|285.07|286.98|284.78|0
1642167170000|2022-01-14 13:32:50|287.71|285.51|287.56|285.36|287.85|285.65|287.56|285.36|0
1642167180000|2022-01-14 13:33:00|287.7|285.5|289.01|286.81|289.01|286.81|287.7|285.5|0
1642167190000|2022-01-14 13:33:10|289.23|287.03|289.74|287.54|289.74|287.54|289.23|287.03|0
1642167200000|2022-01-14 13:33:20|289.45|287.25|288.72|286.52|289.45|287.25|288.72|286.52|0
1642167210000|2022-01-14 13:33:30|288.87|286.67|288.58|286.38|288.87|286.67|288.58|286.38|0
1642167220000|2022-01-14 13:33:40|288.43|286.23|286.69|284.49|288.43|286.23|286.69|284.49|0
1642167230000|2022-01-14 13:33:50|286.55|284.35|287.13|284.93|287.13|284.93|286.55|284.35|0
1642167240000|2022-01-14 13:34:00|286.98|284.78|286.98|284.78|286.98|284.78|286.98|284.78|0
1642167250000|2022-01-14 13:34:10|287.13|284.93|288.14|285.94|288.14|285.94|286.98|284.78|0
1642167260000|2022-01-14 13:34:20|288.28|286.08|288.28|286.08|288.87|286.67|288.28|286.08|0
1642167270000|2022-01-14 13:34:30|287.56|285.36|286.84|284.64|287.56|285.36|286.84|284.64|0
1642167280000|2022-01-14 13:34:40|286.98|284.78|287.41|285.21|287.56|285.36|286.98|284.78|0
1642167290000|2022-01-14 13:34:50|287.85|285.65|287.85|285.65|287.99|285.79|287.85|285.65|0
1642167300000|2022-01-14 13:35:00|287.7|285.5|288.14|285.94|288.14|285.94|287.7|285.5|0
1642167310000|2022-01-14 13:35:10|287.85|285.65|287.99|285.79|287.99|285.79|287.41|285.21|0
1642167320000|2022-01-14 13:35:20|287.85|285.65|288.43|286.23|288.43|286.23|287.85|285.65|0
1642167330000|2022-01-14 13:35:30|288.28|286.08|289.16|286.96|289.16|286.96|288.28|286.08|0
1642167340000|2022-01-14 13:35:40|288.86|286.66|288.57|286.37|288.86|286.66|288.28|286.08|0
1642167350000|2022-01-14 13:35:50|288.28|286.08|288.57|286.37|288.57|286.37|288.28|286.08|0
1642167360000|2022-01-14 13:36:00|288.86|286.66|288.86|286.66|289.3|287.1|288.86|286.66|0
1642167370000|2022-01-14 13:36:10|288.72|286.52|288.57|286.37|288.86|286.66|288.57|286.37|0
1642167380000|2022-01-14 13:36:20|288.72|286.52|288.65|286.45|288.72|286.52|288.57|286.37|0
1642167390000|2022-01-14 13:36:30|288.86|286.66|289.15|286.95|289.15|286.95|288.72|286.52|0
1642167400000|2022-01-14 13:36:40|289.3|287.1|289.01|286.81|289.3|287.1|289.01|286.81|0
1642167410000|2022-01-14 13:36:50|288.57|286.37|288.28|286.08|288.57|286.37|288.28|286.08|0
1642167420000|2022-01-14 13:37:00|288.43|286.23|288.28|286.08|288.43|286.23|288.28|286.08|0
1642167430000|2022-01-14 13:37:10|288.43|286.23|288.57|286.37|288.72|286.52|288.43|286.23|0
1642167440000|2022-01-14 13:37:20|288.72|286.52|289.15|286.95|289.15|286.95|288.72|286.52|0
1642167450000|2022-01-14 13:37:30|289.01|286.81|288.86|286.66|289.01|286.81|288.86|286.66|0
1642167460000|2022-01-14 13:37:40|288.57|286.37|289.01|286.81|289.01|286.81|288.57|286.37|0
1642167470000|2022-01-14 13:37:50|289.15|286.95|289.15|286.95|289.15|286.95|289.01|286.81|0
1642167480000|2022-01-14 13:38:00|289.59|287.39|290.03|287.83|290.03|287.83|289.59|287.39|0
1642167490000|2022-01-14 13:38:10|290.32|288.12|290.17|287.97|290.46|288.26|290.17|287.97|0
1642167500000|2022-01-14 13:38:20|289.59|287.39|289.3|287.1|289.59|287.39|289.3|287.1|0
1642167510000|2022-01-14 13:38:30|289.59|287.39|289.88|287.68|290.03|287.83|289.59|287.39|0
1642167520000|2022-01-14 13:38:40|290.03|287.83|289.88|287.68|290.17|287.97|289.88|287.68|0
1642167530000|2022-01-14 13:38:50|290.32|288.12|290.32|288.12|290.46|288.26|290.17|287.97|0
1642167540000|2022-01-14 13:39:00|290.17|287.97|289.88|287.68|290.17|287.97|289.74|287.54|0
1642167550000|2022-01-14 13:39:10|289.81|287.61|289.67|287.47|289.81|287.61|289.59|287.39|0
1642167560000|2022-01-14 13:39:20|289.44|287.24|290.03|287.83|290.17|287.97|289.44|287.24|0
1642167570000|2022-01-14 13:39:30|289.88|287.68|290.03|287.83|290.32|288.12|289.88|287.68|0
1642167580000|2022-01-14 13:39:40|290.17|287.97|290.03|287.83|290.32|288.12|290.03|287.83|0
1642167590000|2022-01-14 13:39:50|290.17|287.97|289.88|287.68|290.17|287.97|289.88|287.68|0
1642167600000|2022-01-14 13:40:00|290.17|287.97|290.32|288.12|290.32|288.12|290.17|287.97|0
1642167610000|2022-01-14 13:40:10|290.17|287.97|289.88|287.68|290.17|287.97|289.88|287.68|0
1642167620000|2022-01-14 13:40:20|289.81|287.61|289.74|287.54|289.88|287.68|289.74|287.54|0
1642167630000|2022-01-14 13:40:30|289.3|287.1|289.01|286.81|289.3|287.1|289.01|286.81|0
1642167640000|2022-01-14 13:40:40|288.86|286.66|288.72|286.52|288.86|286.66|288.72|286.52|0
1642167650000|2022-01-14 13:40:50|288.43|286.23|288.28|286.08|288.57|286.37|288.28|286.08|0
1642167660000|2022-01-14 13:41:00|288.14|285.94|288.72|286.52|288.72|286.52|288.14|285.94|0
1642167670000|2022-01-14 13:41:10|288.86|286.66|288.86|286.66|288.86|286.66|288.43|286.23|0
1642167680000|2022-01-14 13:41:20|289.01|286.81|288.72|286.52|289.01|286.81|288.57|286.37|0
1642167690000|2022-01-14 13:41:30|288.86|286.66|289.01|286.81|289.01|286.81|288.72|286.52|0
1642167700000|2022-01-14 13:41:40|289.15|286.95|289.73|287.53|289.73|287.53|289.15|286.95|0
1642167710000|2022-01-14 13:41:50|290.03|287.83|290.17|287.97|290.17|287.97|290.03|287.83|0
1642167720000|2022-01-14 13:42:00|290.03|287.83|291.48|289.28|291.48|289.28|290.03|287.83|0
1642167730000|2022-01-14 13:42:10|291.63|289.43|290.9|288.7|291.63|289.43|290.9|288.7|0
1642167740000|2022-01-14 13:42:20|291.34|289.14|291.63|289.43|291.78|289.58|291.34|289.14|0
1642167750000|2022-01-14 13:42:30|292.07|289.87|292.07|289.87|292.22|290.02|292.07|289.87|0
1642167760000|2022-01-14 13:42:40|292.15|289.95|292.8|290.6|292.8|290.6|292.15|289.95|0
1642167770000|2022-01-14 13:42:50|292.66|290.46|292.07|289.87|292.66|290.46|291.92|289.72|0
1642167780000|2022-01-14 13:43:00|291.92|289.72|291.56|289.36|291.92|289.72|291.48|289.28|0
1642167790000|2022-01-14 13:43:10|291.34|289.14|291.34|289.14|291.34|289.14|291.19|288.99|0
1642167800000|2022-01-14 13:43:20|291.48|289.28|290.9|288.7|291.48|289.28|290.9|288.7|0
1642167810000|2022-01-14 13:43:30|290.75|288.55|291.19|288.99|291.19|288.99|290.75|288.55|0
1642167820000|2022-01-14 13:43:40|291.34|289.14|291.48|289.28|291.48|289.28|291.19|288.99|0
1642167830000|2022-01-14 13:43:50|291.34|289.14|291.48|289.28|291.48|289.28|291.34|289.14|0
1642167840000|2022-01-14 13:44:00|291.63|289.43|291.92|289.72|292.07|289.87|291.63|289.43|0
1642167850000|2022-01-14 13:44:10|291.78|289.58|291.92|289.72|291.92|289.72|291.63|289.43|0
1642167860000|2022-01-14 13:44:20|291.63|289.43|291.48|289.28|291.63|289.43|291.48|289.28|0
1642167870000|2022-01-14 13:44:30|291.19|288.99|291.19|288.99|291.48|289.28|291.19|288.99|0
1642167880000|2022-01-14 13:44:40|291.34|289.14|291.48|289.28|291.48|289.28|291.34|289.14|0
1642167890000|2022-01-14 13:44:50|291.92|289.72|291.92|289.72|291.92|289.72|291.92|289.72|0
1642167900000|2022-01-14 13:45:00|291.48|289.28|291.63|289.43|291.85|289.65|291.48|289.28|0
1642167910000|2022-01-14 13:45:10|291.48|289.28|290.75|288.55|291.48|289.28|290.75|288.55|0
1642167920000|2022-01-14 13:45:20|290.9|288.7|290.9|288.7|290.9|288.7|290.9|288.7|0
1642167930000|2022-01-14 13:45:30|290.75|288.55|290.61|288.41|290.75|288.55|290.61|288.41|0
1642167940000|2022-01-14 13:45:40|290.75|288.55|290.61|288.41|290.75|288.55|290.61|288.41|0
1642167950000|2022-01-14 13:45:50|290.17|287.97|290.17|287.97|290.46|288.26|290.17|287.97|0
1642167960000|2022-01-14 13:46:00|290.32|288.12|290.32|288.12|290.32|288.12|290.17|287.97|0
1642167970000|2022-01-14 13:46:10|289.88|287.68|289.73|287.53|289.88|287.68|289.73|287.53|0
1642167980000|2022-01-14 13:46:20|290.1|287.9|290.9|288.7|290.9|288.7|290.02|287.82|0
1642167990000|2022-01-14 13:46:30|291.19|288.99|291.63|289.43|291.92|289.72|291.19|288.99|0
1642168000000|2022-01-14 13:46:40|292.21|290.01|292.8|290.6|292.8|290.6|292.21|290.01|0
1642168010000|2022-01-14 13:46:50|292.95|290.75|292.65|290.45|292.95|290.75|292.58|290.38|0
1642168020000|2022-01-14 13:47:00|292.51|290.31|292.21|290.01|292.51|290.31|292.21|290.01|0
1642168030000|2022-01-14 13:47:10|292.07|289.87|291.77|289.57|292.07|289.87|291.77|289.57|0
1642168040000|2022-01-14 13:47:20|291.34|289.14|291.19|288.99|291.34|289.14|291.04|288.84|0
1642168050000|2022-01-14 13:47:30|291.34|289.14|291.04|288.84|291.34|289.14|291.04|288.84|0
1642168060000|2022-01-14 13:47:40|291.34|289.14|291.19|288.99|291.34|289.14|291.19|288.99|0
1642168070000|2022-01-14 13:47:50|291.34|289.14|291.04|288.84|291.34|289.14|291.04|288.84|0
1642168080000|2022-01-14 13:48:00|290.75|288.55|291.48|289.28|291.63|289.43|290.75|288.55|0
1642168090000|2022-01-14 13:48:10|291.04|288.84|291.19|288.99|291.19|288.99|290.97|288.77|0
1642168100000|2022-01-14 13:48:20|291.34|289.14|291.19|288.99|291.34|289.14|291.19|288.99|0
1642168110000|2022-01-14 13:48:30|291.48|289.28|291.48|289.28|291.48|289.28|291.34|289.14|0
1642168120000|2022-01-14 13:48:40|291.63|289.43|291.92|289.72|291.92|289.72|291.63|289.43|0
1642168130000|2022-01-14 13:48:50|292.07|289.87|292.44|290.24|292.51|290.31|292.07|289.87|0
1642168140000|2022-01-14 13:49:00|292.21|290.01|292.36|290.16|292.36|290.16|292|289.8|0
1642168150000|2022-01-14 13:49:10|292.65|290.45|293.09|290.89|293.09|290.89|292.65|290.45|0
1642168160000|2022-01-14 13:49:20|292.95|290.75|293.68|291.48|293.68|291.48|292.95|290.75|0
1642168170000|2022-01-14 13:49:30|293.53|291.33|293.68|291.48|293.68|291.48|293.53|291.33|0
1642168180000|2022-01-14 13:49:40|293.53|291.33|293.24|291.04|293.53|291.33|293.24|291.04|0
1642168190000|2022-01-14 13:49:50|293.53|291.33|292.51|290.31|293.53|291.33|292.51|290.31|0
1642168200000|2022-01-14 13:50:00|292.8|290.6|293.09|290.89|293.24|291.04|292.8|290.6|0
1642168210000|2022-01-14 13:50:10|293.24|291.04|293.09|290.89|293.24|291.04|293.09|290.89|0
1642168220000|2022-01-14 13:50:20|292.94|290.74|292.8|290.6|292.94|290.74|292.65|290.45|0
1642168230000|2022-01-14 13:50:30|293.09|290.89|293.38|291.18|293.53|291.33|293.09|290.89|0
1642168240000|2022-01-14 13:50:40|293.24|291.04|293.24|291.04|293.53|291.33|293.24|291.04|0
1642168250000|2022-01-14 13:50:50|293.09|290.89|293.24|291.04|293.38|291.18|293.09|290.89|0
1642168260000|2022-01-14 13:51:00|293.38|291.18|293.53|291.33|293.53|291.33|293.38|291.18|0
1642168270000|2022-01-14 13:51:10|293.61|291.41|295.15|292.95|295.15|292.95|293.61|291.41|0
1642168280000|2022-01-14 13:51:20|295|292.8|295.3|293.1|295.44|293.24|295|292.8|0
1642168290000|2022-01-14 13:51:30|295.15|292.95|295|292.8|295.15|292.95|295|292.8|0
1642168300000|2022-01-14 13:51:40|295.08|292.88|295.74|293.54|295.74|293.54|295.08|292.88|0
1642168310000|2022-01-14 13:51:50|295.89|293.69|295.89|293.69|295.89|293.69|295.89|293.69|0
1642168320000|2022-01-14 13:52:00|295.74|293.54|295.15|292.95|295.89|293.69|295.15|292.95|0
1642168330000|2022-01-14 13:52:10|294.85|292.65|295.3|293.1|295.3|293.1|294.85|292.65|0
1642168340000|2022-01-14 13:52:20|294.85|292.65|294.71|292.51|294.85|292.65|294.56|292.36|0
1642168350000|2022-01-14 13:52:30|294.41|292.21|294.41|292.21|294.41|292.21|294.27|292.07|0
1642168360000|2022-01-14 13:52:40|294.56|292.36|293.97|291.77|294.56|292.36|293.97|291.77|0
1642168370000|2022-01-14 13:52:50|293.82|291.62|293.82|291.62|293.97|291.77|293.53|291.33|0
1642168380000|2022-01-14 13:53:00|293.68|291.48|293.97|291.77|293.97|291.77|293.68|291.48|0
1642168390000|2022-01-14 13:53:10|294.12|291.92|293.97|291.77|294.34|292.14|293.97|291.77|0
1642168400000|2022-01-14 13:53:20|294.41|292.21|294.85|292.65|294.85|292.65|294.41|292.21|0
1642168410000|2022-01-14 13:53:30|295|292.8|297.06|294.86|297.06|294.86|293.58|291.38|0
1642168420000|2022-01-14 13:53:40|297.21|295.01|296.33|294.13|297.21|295.01|296.33|294.13|0
1642168430000|2022-01-14 13:53:50|296.18|293.98|296.18|293.98|296.18|293.98|296.03|293.83|0
1642168440000|2022-01-14 13:54:00|296.03|293.83|296.33|294.13|296.33|294.13|295.74|293.54|0
1642168450000|2022-01-14 13:54:10|296.47|294.27|296.77|294.57|296.77|294.57|296.47|294.27|0
1642168460000|2022-01-14 13:54:20|296.62|294.42|296.62|294.42|296.77|294.57|296.62|294.42|0
1642168470000|2022-01-14 13:54:30|296.33|294.13|295.74|293.54|296.33|294.13|295.74|293.54|0
1642168480000|2022-01-14 13:54:40|296.18|293.98|296.03|293.83|296.26|294.06|296.03|293.83|0
1642168490000|2022-01-14 13:54:50|295.74|293.54|295.89|293.69|296.03|293.83|295.74|293.54|0
1642168500000|2022-01-14 13:55:00|295.74|293.54|295.89|293.69|296.03|293.83|295.45|293.25|0
1642168510000|2022-01-14 13:55:10|296.03|293.83|296.03|293.83|296.03|293.83|295.82|293.62|0
1642168520000|2022-01-14 13:55:20|295.89|293.69|295.89|293.69|295.89|293.69|295.74|293.54|0
1642168530000|2022-01-14 13:55:30|296.18|293.98|296.62|294.42|296.62|294.42|296.18|293.98|0
1642168540000|2022-01-14 13:55:40|296.77|294.57|296.33|294.13|296.77|294.57|296.33|294.13|0
1642168550000|2022-01-14 13:55:50|296.18|293.98|296.47|294.27|296.47|294.27|296.03|293.83|0
1642168560000|2022-01-14 13:56:00|296.62|294.42|296.62|294.42|296.62|294.42|296.47|294.27|0
1642168570000|2022-01-14 13:56:10|296.77|294.57|296.62|294.42|296.77|294.57|296.47|294.27|0
1642168580000|2022-01-14 13:56:20|296.47|294.27|296.62|294.42|296.77|294.57|296.47|294.27|0
1642168590000|2022-01-14 13:56:30|296.77|294.57|296.47|294.27|296.77|294.57|296.47|294.27|0
1642168600000|2022-01-14 13:56:40|296.77|294.57|296.62|294.42|296.77|294.57|296.62|294.42|0
1642168610000|2022-01-14 13:56:50|297.06|294.86|297.5|295.3|297.5|295.3|297.06|294.86|0
1642168620000|2022-01-14 13:57:00|297.21|295.01|296.33|294.13|297.21|295.01|296.33|294.13|0
1642168630000|2022-01-14 13:57:10|296.03|293.83|296.91|294.71|296.91|294.71|296.03|293.83|0
1642168640000|2022-01-14 13:57:20|297.06|294.86|296.03|293.83|297.06|294.86|296.03|293.83|0
1642168650000|2022-01-14 13:57:30|295.89|293.69|295.59|293.39|295.89|293.69|295.45|293.25|0
1642168660000|2022-01-14 13:57:40|295.74|293.54|295.88|293.68|296.03|293.83|295.74|293.54|0
1642168670000|2022-01-14 13:57:50|296.03|293.83|296.03|293.83|296.03|293.83|296.03|293.83|0
1642168680000|2022-01-14 13:58:00|295.88|293.68|295.74|293.54|295.88|293.68|295.44|293.24|0
1642168690000|2022-01-14 13:58:10|295.88|293.68|295.59|293.39|295.88|293.68|295.44|293.24|0
1642168700000|2022-01-14 13:58:20|295.15|292.95|295.15|292.95|295.44|293.24|295.15|292.95|0
1642168710000|2022-01-14 13:58:30|295.01|292.81|294.57|292.37|295.01|292.81|294.57|292.37|0
1642168720000|2022-01-14 13:58:40|294.42|292.22|294.57|292.37|294.71|292.51|294.42|292.22|0
1642168730000|2022-01-14 13:58:50|294.42|292.22|294.57|292.37|294.57|292.37|294.42|292.22|0
1642168740000|2022-01-14 13:59:00|294.71|292.51|295|292.8|295|292.8|294.71|292.51|0
1642168750000|2022-01-14 13:59:10|294.71|292.51|295|292.8|295|292.8|294.71|292.51|0
1642168760000|2022-01-14 13:59:20|294.71|292.51|293.98|291.78|294.71|292.51|293.98|291.78|0
1642168770000|2022-01-14 13:59:30|293.91|291.71|293.98|291.78|294.13|291.93|293.91|291.71|0
1642168780000|2022-01-14 13:59:40|293.69|291.49|293.83|291.63|293.83|291.63|293.69|291.49|0
1642168790000|2022-01-14 13:59:50|293.69|291.49|293.69|291.49|293.69|291.49|293.69|291.49|0
1642168800000|2022-01-14 14:00:00|294.13|291.93|293.83|291.63|294.13|291.93|293.83|291.63|0
1642168810000|2022-01-14 14:00:10|293.98|291.78|294.42|292.22|294.57|292.37|293.98|291.78|0
1642168820000|2022-01-14 14:00:20|293.83|291.63|293.98|291.78|293.98|291.78|293.69|291.49|0
1642168830000|2022-01-14 14:00:30|294.13|291.93|294.13|291.93|294.27|292.07|294.13|291.93|0
1642168840000|2022-01-14 14:00:40|294.27|292.07|295.15|292.95|295.15|292.95|294.27|292.07|0
1642168850000|2022-01-14 14:00:50|295|292.8|295.15|292.95|295.15|292.95|295|292.8|0
1642168860000|2022-01-14 14:01:00|295|292.8|295|292.8|295.15|292.95|294.86|292.66|0
1642168870000|2022-01-14 14:01:10|295.15|292.95|295|292.8|295.15|292.95|295|292.8|0
1642168880000|2022-01-14 14:01:20|295.3|293.1|295.44|293.24|295.44|293.24|295.3|293.1|0
1642168890000|2022-01-14 14:01:30|295.3|293.1|295.44|293.24|295.44|293.24|295.3|293.1|0
1642168900000|2022-01-14 14:01:40|295.59|293.39|295.59|293.39|295.59|293.39|295.44|293.24|0
1642168910000|2022-01-14 14:01:50|295.44|293.24|295.44|293.24|295.44|293.24|295.44|293.24|0
1642168920000|2022-01-14 14:02:00|295.3|293.1|295.15|292.95|295.3|293.1|295.15|292.95|0
1642168930000|2022-01-14 14:02:10|295|292.8|295|292.8|295|292.8|294.71|292.51|0
1642168940000|2022-01-14 14:02:20|294.86|292.66|295.15|292.95|295.15|292.95|294.86|292.66|0
1642168950000|2022-01-14 14:02:30|295.3|293.1|296.03|293.83|296.03|293.83|295.3|293.1|0
1642168960000|2022-01-14 14:02:40|295.88|293.68|296.03|293.83|296.03|293.83|295.59|293.39|0
1642168970000|2022-01-14 14:02:50|295.88|293.68|296.03|293.83|296.03|293.83|295.88|293.68|0
1642168980000|2022-01-14 14:03:00|295.74|293.54|295.44|293.24|295.74|293.54|295.3|293.1|0
1642168990000|2022-01-14 14:03:10|295.74|293.54|295.74|293.54|295.74|293.54|295.59|293.39|0
1642169000000|2022-01-14 14:03:20|295.44|293.24|294.86|292.66|295.44|293.24|294.86|292.66|0
1642169010000|2022-01-14 14:03:30|294.71|292.51|294.56|292.36|294.71|292.51|294.56|292.36|0
1642169020000|2022-01-14 14:03:40|294.42|292.22|294.42|292.22|294.42|292.22|294.42|292.22|0
1642169030000|2022-01-14 14:03:50|294.56|292.36|294.27|292.07|294.56|292.36|294.27|292.07|0
1642169040000|2022-01-14 14:04:00|294.71|292.51|294.42|292.22|294.86|292.66|294.42|292.22|0
1642169050000|2022-01-14 14:04:10|294.27|292.07|293.98|291.78|294.27|292.07|293.98|291.78|0
1642169060000|2022-01-14 14:04:20|293.83|291.63|293.39|291.19|293.83|291.63|293.39|291.19|0
1642169070000|2022-01-14 14:04:30|293.69|291.49|293.83|291.63|293.83|291.63|293.69|291.49|0
1642169080000|2022-01-14 14:04:40|293.69|291.49|293.39|291.19|293.69|291.49|293.39|291.19|0
1642169090000|2022-01-14 14:04:50|293.54|291.34|293.39|291.19|293.54|291.34|293.25|291.05|0
1642169100000|2022-01-14 14:05:00|293.25|291.05|292.81|290.61|293.25|291.05|292.81|290.61|0
1642169110000|2022-01-14 14:05:10|292.67|290.47|292.52|290.32|292.67|290.47|292.52|290.32|0
1642169120000|2022-01-14 14:05:20|292.37|290.17|292.37|290.17|292.37|290.17|292.08|289.88|0
1642169130000|2022-01-14 14:05:30|291.94|289.74|291.94|289.74|291.94|289.74|291.65|289.45|0
1642169140000|2022-01-14 14:05:40|291.79|289.59|291.5|289.3|291.79|289.59|291.5|289.3|0
1642169150000|2022-01-14 14:05:50|291.36|289.16|291.36|289.16|291.36|289.16|291.36|289.16|0
1642169160000|2022-01-14 14:06:00|291.65|289.45|291.5|289.3|291.79|289.59|291.5|289.3|0
1642169170000|2022-01-14 14:06:10|291.65|289.45|291.5|289.3|291.65|289.45|291.5|289.3|0
1642169180000|2022-01-14 14:06:20|291.36|289.16|290.77|288.57|291.36|289.16|290.77|288.57|0
1642169190000|2022-01-14 14:06:30|290.92|288.72|291.21|289.01|291.21|289.01|290.77|288.57|0
1642169200000|2022-01-14 14:06:40|291.06|288.86|291.06|288.86|291.06|288.86|290.77|288.57|0
1642169210000|2022-01-14 14:06:50|290.92|288.72|290.92|288.72|290.92|288.72|290.92|288.72|0
1642169220000|2022-01-14 14:07:00|291.06|288.86|290.92|288.72|291.06|288.86|290.92|288.72|0
1642169230000|2022-01-14 14:07:10|290.77|288.57|290.77|288.57|290.77|288.57|290.63|288.43|0
1642169240000|2022-01-14 14:07:20|290.63|288.43|290.34|288.14|290.63|288.43|290.34|288.14|0
1642169250000|2022-01-14 14:07:30|290.63|288.43|288.43|286.23|290.92|288.72|288.43|286.23|0
1642169260000|2022-01-14 14:07:40|288.58|286.38|288.58|286.38|288.58|286.38|288.58|286.38|0
1642169270000|2022-01-14 14:07:50|288.72|286.52|288.72|286.52|288.72|286.52|288.72|286.52|0
1642169280000|2022-01-14 14:08:00|288.87|286.67|289.16|286.96|289.16|286.96|288.87|286.67|0
1642169290000|2022-01-14 14:08:10|289.02|286.82|288.87|286.67|289.02|286.82|288.87|286.67|0
1642169300000|2022-01-14 14:08:20|288.72|286.52|289.02|286.82|289.02|286.82|288.58|286.38|0
1642169310000|2022-01-14 14:08:30|289.16|286.96|288.72|286.52|289.16|286.96|288.72|286.52|0
1642169320000|2022-01-14 14:08:40|288.58|286.38|288.29|286.09|288.58|286.38|288.14|285.94|0
1642169330000|2022-01-14 14:08:50|288.43|286.23|288.87|286.67|288.87|286.67|288.43|286.23|0
1642169340000|2022-01-14 14:09:00|289.02|286.82|288.87|286.67|289.02|286.82|288.87|286.67|0
1642169350000|2022-01-14 14:09:10|289.02|286.82|289.02|286.82|289.02|286.82|289.02|286.82|0
1642169360000|2022-01-14 14:09:20|288.95|286.75|288.43|286.23|288.95|286.75|288.43|286.23|0
1642169370000|2022-01-14 14:09:30|288.29|286.09|288.58|286.38|288.58|286.38|288.29|286.09|0
1642169380000|2022-01-14 14:09:40|288.43|286.23|288.58|286.38|288.58|286.38|288.36|286.16|0
1642169390000|2022-01-14 14:09:50|288.43|286.23|289.01|286.81|289.01|286.81|288.43|286.23|0
1642169400000|2022-01-14 14:10:00|288.87|286.67|288.72|286.52|288.87|286.67|288.58|286.38|0
1642169410000|2022-01-14 14:10:10|288.87|286.67|289.01|286.81|289.01|286.81|288.87|286.67|0
1642169420000|2022-01-14 14:10:20|289.45|287.25|289.45|287.25|289.45|287.25|289.45|287.25|0
1642169430000|2022-01-14 14:10:30|289.31|287.11|289.01|286.81|289.6|287.4|289.01|286.81|0
1642169440000|2022-01-14 14:10:40|288.94|286.74|289.31|287.11|289.31|287.11|288.94|286.74|0
1642169450000|2022-01-14 14:10:50|289.45|287.25|289.45|287.25|289.45|287.25|289.31|287.11|0
1642169460000|2022-01-14 14:11:00|289.24|287.04|289.01|286.81|289.31|287.11|289.01|286.81|0
1642169470000|2022-01-14 14:11:10|289.24|287.04|289.31|287.11|289.45|287.25|289.24|287.04|0
1642169480000|2022-01-14 14:11:20|289.45|287.25|289.45|287.25|289.45|287.25|289.31|287.11|0
1642169490000|2022-01-14 14:11:30|289.31|287.11|289.16|286.96|289.31|287.11|289.01|286.81|0
1642169500000|2022-01-14 14:11:40|289.01|286.81|288.43|286.23|289.01|286.81|288.43|286.23|0
1642169510000|2022-01-14 14:11:50|288.14|285.94|287.85|285.65|288.14|285.94|287.85|285.65|0
1642169520000|2022-01-14 14:12:00|288.43|286.23|288.14|285.94|288.43|286.23|288.14|285.94|0
1642169530000|2022-01-14 14:12:10|288|285.8|287.78|285.58|288.14|285.94|287.78|285.58|0
1642169540000|2022-01-14 14:12:20|287.85|285.65|288|285.8|288|285.8|287.85|285.65|0
1642169550000|2022-01-14 14:12:30|287.85|285.65|287.7|285.5|287.85|285.65|287.7|285.5|0
1642169560000|2022-01-14 14:12:40|287.85|285.65|288.43|286.23|288.43|286.23|287.85|285.65|0
1642169570000|2022-01-14 14:12:50|288.14|285.94|288.29|286.09|288.43|286.23|288.14|285.94|0
1642169580000|2022-01-14 14:13:00|288.43|286.23|288.29|286.09|288.43|286.23|288.29|286.09|0
1642169590000|2022-01-14 14:13:10|288.14|285.94|288|285.8|288.14|285.94|288|285.8|0
1642169600000|2022-01-14 14:13:20|288.14|285.94|288|285.8|288.29|286.09|288|285.8|0
1642169610000|2022-01-14 14:13:30|288.22|286.02|288.14|285.94|288.29|286.09|288.14|285.94|0
1642169620000|2022-01-14 14:13:40|288|285.8|288.14|285.94|288.14|285.94|287.99|285.79|0
1642169630000|2022-01-14 14:13:50|287.99|285.79|287.99|285.79|287.99|285.79|287.85|285.65|0
1642169640000|2022-01-14 14:14:00|287.85|285.65|287.85|285.65|287.99|285.79|287.85|285.65|0
1642169650000|2022-01-14 14:14:10|287.78|285.58|287.85|285.65|287.85|285.65|287.78|285.58|0
1642169660000|2022-01-14 14:14:20|287.7|285.5|287.7|285.5|287.7|285.5|287.7|285.5|0
1642169680000|2022-01-14 14:14:40|286.98|284.78|287.27|285.07|287.27|285.07|286.98|284.78|0
1642169690000|2022-01-14 14:14:50|287.12|284.92|288.14|285.94|288.29|286.09|287.12|284.92|0
1642169700000|2022-01-14 14:15:00|288.29|286.09|288.43|286.23|288.43|286.23|288.29|286.09|0
1642169710000|2022-01-14 14:15:10|288.87|286.67|287.7|285.5|288.87|286.67|287.7|285.5|0
1642169720000|2022-01-14 14:15:20|287.85|285.65|287.85|285.65|287.85|285.65|287.85|285.65|0
1642169730000|2022-01-14 14:15:30|287.7|285.5|287.7|285.5|287.7|285.5|287.7|285.5|0
1642169740000|2022-01-14 14:15:40|287.85|285.65|287.7|285.5|287.85|285.65|287.7|285.5|0
1642169750000|2022-01-14 14:15:50|287.27|285.07|287.12|284.92|287.27|285.07|287.12|284.92|0
1642169760000|2022-01-14 14:16:00|286.98|284.78|286.4|284.2|286.98|284.78|286.4|284.2|0
1642169770000|2022-01-14 14:16:10|286.25|284.05|286.54|284.34|286.54|284.34|286.25|284.05|0
1642169780000|2022-01-14 14:16:20|286.4|284.2|286.83|284.63|286.98|284.78|286.4|284.2|0
1642169790000|2022-01-14 14:16:30|286.54|284.34|286.25|284.05|286.54|284.34|286.25|284.05|0
1642169800000|2022-01-14 14:16:40|286.11|283.91|286.4|284.2|286.4|284.2|285.96|283.76|0
1642169810000|2022-01-14 14:16:50|286.25|284.05|286.4|284.2|286.54|284.34|286.25|284.05|0
1642169820000|2022-01-14 14:17:00|286.54|284.34|286.4|284.2|286.69|284.49|286.4|284.2|0
1642169830000|2022-01-14 14:17:10|286.69|284.49|286.54|284.34|286.69|284.49|286.54|284.34|0
1642169840000|2022-01-14 14:17:20|286.69|284.49|287.99|285.79|287.99|285.79|286.54|284.34|0
1642169850000|2022-01-14 14:17:30|287.85|285.65|287.85|285.65|287.99|285.79|287.85|285.65|0
1642169860000|2022-01-14 14:17:40|287.99|285.79|288.14|285.94|288.14|285.94|287.99|285.79|0
1642169870000|2022-01-14 14:17:50|288.28|286.08|288.43|286.23|288.43|286.23|288.28|286.08|0
1642169880000|2022-01-14 14:18:00|288.57|286.37|288.43|286.23|288.57|286.37|288.43|286.23|0
1642169890000|2022-01-14 14:18:10|288.57|286.37|289.3|287.1|289.3|287.1|288.57|286.37|0
1642169900000|2022-01-14 14:18:20|289.23|287.03|289.01|286.81|289.23|287.03|289.01|286.81|0
1642169910000|2022-01-14 14:18:30|289.16|286.96|289.01|286.81|289.16|286.96|289.01|286.81|0
1642169920000|2022-01-14 14:18:40|288.87|286.67|288.72|286.52|288.87|286.67|288.72|286.52|0
1642169930000|2022-01-14 14:18:50|288.57|286.37|288.14|285.94|288.57|286.37|288.14|285.94|0
1642169940000|2022-01-14 14:19:00|287.99|285.79|287.85|285.65|287.99|285.79|287.7|285.5|0
1642169950000|2022-01-14 14:19:10|287.99|285.79|287.85|285.65|288.14|285.94|287.85|285.65|0
1642169960000|2022-01-14 14:19:20|287.99|285.79|287.99|285.79|287.99|285.79|287.85|285.65|0
1642169970000|2022-01-14 14:19:30|287.85|285.65|287.99|285.79|287.99|285.79|287.85|285.65|0
1642169980000|2022-01-14 14:19:40|288.14|285.94|287.99|285.79|288.14|285.94|287.99|285.79|0
1642169990000|2022-01-14 14:19:50|287.7|285.5|287.7|285.5|287.7|285.5|287.7|285.5|0
1642170000000|2022-01-14 14:20:00|287.99|285.79|287.85|285.65|287.99|285.79|287.85|285.65|0
1642170010000|2022-01-14 14:20:10|287.99|285.79|287.7|285.5|287.99|285.79|287.7|285.5|0
1642170020000|2022-01-14 14:20:20|287.85|285.65|287.7|285.5|287.85|285.65|287.7|285.5|0
1642170030000|2022-01-14 14:20:30|287.85|285.65|287.56|285.36|287.85|285.65|287.56|285.36|0
1642170040000|2022-01-14 14:20:40|287.41|285.21|287.27|285.07|287.56|285.36|287.27|285.07|0
1642170050000|2022-01-14 14:20:50|287.41|285.21|287.27|285.07|287.41|285.21|287.27|285.07|0
1642170060000|2022-01-14 14:21:00|287.2|285|286.98|284.78|287.27|285.07|286.98|284.78|0
1642170070000|2022-01-14 14:21:10|287.12|284.92|287.27|285.07|287.27|285.07|287.12|284.92|0
1642170080000|2022-01-14 14:21:20|287.12|284.92|286.98|284.78|287.27|285.07|286.98|284.78|0
1642170090000|2022-01-14 14:21:30|287.99|285.79|288.14|285.94|288.14|285.94|287.99|285.79|0
1642170100000|2022-01-14 14:21:40|287.85|285.65|287.85|285.65|287.99|285.79|287.85|285.65|0
1642170110000|2022-01-14 14:21:50|287.99|285.79|287.99|285.79|287.99|285.79|287.99|285.79|0
1642170120000|2022-01-14 14:22:00|287.85|285.65|287.85|285.65|287.85|285.65|287.85|285.65|0
1642170130000|2022-01-14 14:22:10|287.7|285.5|288.14|285.94|288.14|285.94|287.7|285.5|0
1642170140000|2022-01-14 14:22:20|288.28|286.08|288.28|286.08|288.28|286.08|288.14|285.94|0
1642170150000|2022-01-14 14:22:30|288.36|286.16|288.43|286.23|288.43|286.23|288.28|286.08|0
1642170160000|2022-01-14 14:22:40|288.57|286.37|288.57|286.37|288.72|286.52|288.57|286.37|0
1642170170000|2022-01-14 14:22:50|288.72|286.52|288.72|286.52|288.72|286.52|288.72|286.52|0
1642170180000|2022-01-14 14:23:00|288.57|286.37|288.86|286.66|288.86|286.66|288.57|286.37|0
1642170190000|2022-01-14 14:23:10|289.01|286.81|289.3|287.1|289.3|287.1|289.01|286.81|0
1642170200000|2022-01-14 14:23:20|289.15|286.95|289.15|286.95|289.15|286.95|289.15|286.95|0
1642170210000|2022-01-14 14:23:30|289.01|286.81|288.57|286.37|289.01|286.81|288.57|286.37|0
1642170220000|2022-01-14 14:23:40|288.72|286.52|288.72|286.52|288.72|286.52|288.57|286.37|0
1642170230000|2022-01-14 14:23:50|288.86|286.66|289.3|287.1|289.45|287.25|288.86|286.66|0
1642170240000|2022-01-14 14:24:00|289.59|287.39|289.59|287.39|289.59|287.39|289.59|287.39|0
1642170250000|2022-01-14 14:24:10|289.45|287.25|288.86|286.66|289.45|287.25|288.86|286.66|0
1642170260000|2022-01-14 14:24:20|288.72|286.52|288.28|286.08|288.72|286.52|288.28|286.08|0
1642170270000|2022-01-14 14:24:30|288.14|285.94|287.84|285.64|288.14|285.94|287.84|285.64|0
1642170280000|2022-01-14 14:24:40|287.99|285.79|288.14|285.94|288.14|285.94|287.84|285.64|0
1642170290000|2022-01-14 14:24:50|287.99|285.79|287.84|285.64|288.14|285.94|287.84|285.64|0
1642170300000|2022-01-14 14:25:00|287.99|285.79|287.99|285.79|287.99|285.79|287.84|285.64|0
1642170310000|2022-01-14 14:25:10|287.7|285.5|287.12|284.92|287.7|285.5|287.12|284.92|0
1642170320000|2022-01-14 14:25:20|286.97|284.77|287.12|284.92|287.12|284.92|286.83|284.63|0
1642170330000|2022-01-14 14:25:30|286.97|284.77|286.39|284.19|286.97|284.77|286.39|284.19|0
1642170340000|2022-01-14 14:25:40|286.25|284.05|286.39|284.19|286.39|284.19|286.25|284.05|0
1642170350000|2022-01-14 14:25:50|287.84|285.64|287.7|285.5|287.84|285.64|287.7|285.5|0
1642170360000|2022-01-14 14:26:00|287.26|285.06|287.26|285.06|287.26|285.06|287.26|285.06|0
1642170370000|2022-01-14 14:26:10|287.12|284.92|287.12|284.92|287.26|285.06|287.12|284.92|0
1642170380000|2022-01-14 14:26:20|286.83|284.63|287.41|285.21|287.41|285.21|286.68|284.48|0
1642170390000|2022-01-14 14:26:30|287.99|285.79|287.99|285.79|288.13|285.93|287.99|285.79|0
1642170400000|2022-01-14 14:26:40|288.13|285.93|288.13|285.93|288.28|286.08|288.13|285.93|0
1642170410000|2022-01-14 14:26:50|287.99|285.79|287.84|285.64|287.99|285.79|287.84|285.64|0
1642170420000|2022-01-14 14:27:00|286.83|284.63|287.7|285.5|287.7|285.5|286.39|284.19|0
1642170430000|2022-01-14 14:27:10|287.99|285.79|287.99|285.79|288.13|285.93|287.99|285.79|0
1642170440000|2022-01-14 14:27:20|288.13|285.93|288.13|285.93|288.13|285.93|287.99|285.79|0
1642170450000|2022-01-14 14:27:30|287.99|285.79|287.41|285.21|287.99|285.79|286.83|284.63|0
1642170460000|2022-01-14 14:27:40|287.12|284.92|287.84|285.64|287.84|285.64|287.12|284.92|0
1642170470000|2022-01-14 14:27:50|287.99|285.79|288.13|285.93|288.28|286.08|287.99|285.79|0
1642170480000|2022-01-14 14:28:00|288.28|286.08|287.84|285.64|288.28|286.08|287.84|285.64|0
1642170490000|2022-01-14 14:28:10|288.13|285.93|287.99|285.79|288.13|285.93|287.99|285.79|0
1642170500000|2022-01-14 14:28:20|287.84|285.64|287.55|285.35|287.84|285.64|287.55|285.35|0
1642170510000|2022-01-14 14:28:30|286.97|284.77|287.84|285.64|287.84|285.64|286.97|284.77|0
1642170520000|2022-01-14 14:28:40|287.7|285.5|287.84|285.64|287.84|285.64|287.7|285.5|0
1642170530000|2022-01-14 14:28:50|287.7|285.5|287.99|285.79|287.99|285.79|287.48|285.28|0
1642170540000|2022-01-14 14:29:00|287.92|285.72|288.13|285.93|288.28|286.08|287.92|285.72|0
1642170550000|2022-01-14 14:29:10|288.28|286.08|288.57|286.37|288.57|286.37|288.28|286.08|0
1642170560000|2022-01-14 14:29:20|288.28|286.08|288.28|286.08|288.28|286.08|288.28|286.08|0
1642170570000|2022-01-14 14:29:30|288.21|286.01|287.99|285.79|288.28|286.08|287.99|285.79|0
1642170580000|2022-01-14 14:29:40|287.7|285.5|288.13|285.93|288.13|285.93|287.7|285.5|0
1642170590000|2022-01-14 14:29:50|288.28|286.08|288.57|286.37|288.71|286.51|288.28|286.08|0
1642170600000|2022-01-14 14:30:00|288.28|286.08|287.7|285.5|288.28|286.08|287.41|285.21|0
1642170610000|2022-01-14 14:30:10|287.99|285.79|287.41|285.21|288.71|286.51|287.41|285.21|0
1642170620000|2022-01-14 14:30:20|286.25|284.05|286.39|284.19|286.39|284.19|285.81|283.61|0
1642170630000|2022-01-14 14:30:30|285.96|283.76|286.68|284.48|287.12|284.92|285.96|283.76|0
1642170640000|2022-01-14 14:30:40|285.81|283.61|287.99|285.79|288.13|285.93|285.81|283.61|0
1642170650000|2022-01-14 14:30:50|287.7|285.5|286.97|284.77|287.7|285.5|286.97|284.77|0
1642170660000|2022-01-14 14:31:00|286.25|284.05|285.96|283.76|286.25|284.05|285.96|283.76|0
1642170670000|2022-01-14 14:31:10|286.1|283.9|286.25|284.05|286.39|284.19|286.1|283.9|0
1642170680000|2022-01-14 14:31:20|286.97|284.77|287.55|285.35|287.55|285.35|286.97|284.77|0
1642170690000|2022-01-14 14:31:30|286.97|284.77|286.68|284.48|286.97|284.77|285.96|283.76|0
1642170700000|2022-01-14 14:31:40|286.54|284.34|286.97|284.77|286.97|284.77|286.39|284.19|0
1642170710000|2022-01-14 14:31:50|286.83|284.63|287.12|284.92|287.26|285.06|286.83|284.63|0
1642170720000|2022-01-14 14:32:00|286.83|284.63|286.54|284.34|286.83|284.63|286.39|284.19|0
1642170730000|2022-01-14 14:32:10|286.68|284.48|286.25|284.05|286.68|284.48|285.81|283.61|0
1642170740000|2022-01-14 14:32:20|286.47|284.27|286.1|283.9|286.47|284.27|285.67|283.47|0
1642170750000|2022-01-14 14:32:30|285.81|283.61|286.83|284.63|286.83|284.63|285.81|283.61|0
1642170760000|2022-01-14 14:32:40|286.97|284.77|286.83|284.63|287.26|285.06|286.68|284.48|0
1642170770000|2022-01-14 14:32:50|286.39|284.19|286.54|284.34|286.54|284.34|286.25|284.05|0
1642170780000|2022-01-14 14:33:00|286.68|284.48|286.25|284.05|286.68|284.48|286.25|284.05|0
1642170790000|2022-01-14 14:33:10|286.39|284.19|286.39|284.19|287.12|284.92|286.39|284.19|0
1642170800000|2022-01-14 14:33:20|286.1|283.9|286.68|284.48|286.68|284.48|286.03|283.83|0
1642170810000|2022-01-14 14:33:30|286.82|284.62|286.54|284.34|286.82|284.62|286.54|284.34|0
1642170820000|2022-01-14 14:33:40|286.39|284.19|286.25|284.05|286.39|284.19|286.1|283.9|0
1642170830000|2022-01-14 14:33:50|285.96|283.76|287.4|285.2|287.4|285.2|285.96|283.76|0
1642170840000|2022-01-14 14:34:00|287.19|284.99|287.4|285.2|287.4|285.2|287.05|284.85|0
1642170850000|2022-01-14 14:34:10|287.26|285.06|288.86|286.66|288.86|286.66|287.26|285.06|0
1642170860000|2022-01-14 14:34:20|289.73|287.53|290.02|287.82|290.02|287.82|289.73|287.53|0
1642170870000|2022-01-14 14:34:30|290.46|288.26|290.46|288.26|290.46|288.26|290.32|288.12|0
1642170880000|2022-01-14 14:34:40|290.32|288.12|289.88|287.68|290.32|288.12|289.88|287.68|0
1642170890000|2022-01-14 14:34:50|289.59|287.39|289.15|286.95|289.59|287.39|289.15|286.95|0
1642170900000|2022-01-14 14:35:00|288.71|286.51|289|286.8|289|286.8|288.71|286.51|0
1642170910000|2022-01-14 14:35:10|289.44|287.24|290.02|287.82|290.32|288.12|289.44|287.24|0
1642170920000|2022-01-14 14:35:20|289.15|286.95|289.29|287.09|289.29|287.09|288.71|286.51|0
1642170930000|2022-01-14 14:35:30|289.44|287.24|286.53|284.33|289.44|287.24|286.32|284.12|0
1642170940000|2022-01-14 14:35:40|285.81|283.61|285.02|282.82|285.81|283.61|284.66|282.46|0
1642170950000|2022-01-14 14:35:50|285.23|283.03|284.37|282.17|285.23|283.03|284.37|282.17|0
1642170960000|2022-01-14 14:36:00|283.79|281.59|285.09|282.89|285.09|282.89|283.79|281.59|0
1642170970000|2022-01-14 14:36:10|285.02|282.82|283.36|281.16|285.02|282.82|283.36|281.16|0
1642170980000|2022-01-14 14:36:20|284.08|281.88|284.94|282.74|284.94|282.74|283.79|281.59|0
1642170990000|2022-01-14 14:36:30|284.8|282.6|284.8|282.6|284.8|282.6|284.8|282.6|0
1642171000000|2022-01-14 14:36:40|285.38|283.18|284.65|282.45|286.39|284.19|284.65|282.45|0
1642171010000|2022-01-14 14:36:50|284.22|282.02|283.93|281.73|284.37|282.17|283.93|281.73|0
1642171020000|2022-01-14 14:37:00|284.22|282.02|284.22|282.02|284.22|282.02|283.5|281.3|0
1642171030000|2022-01-14 14:37:10|284.65|282.45|283.79|281.59|284.65|282.45|283.65|281.45|0
1642171040000|2022-01-14 14:37:20|284.8|282.6|283.79|281.59|284.8|282.6|283.79|281.59|0
1642171050000|2022-01-14 14:37:30|283.36|281.16|284.08|281.88|284.51|282.31|283.36|281.16|0
1642171060000|2022-01-14 14:37:40|283.93|281.73|282.64|280.44|283.93|281.73|282.64|280.44|0
1642171070000|2022-01-14 14:37:50|282.07|279.87|279.78|277.58|282.07|279.87|279.78|277.58|0
1642171080000|2022-01-14 14:38:00|279.92|277.72|279.35|277.15|280.06|277.86|279.35|277.15|0
1642171090000|2022-01-14 14:38:10|278.07|275.87|278.21|276.01|278.21|276.01|278.07|275.87|0
1642171100000|2022-01-14 14:38:20|278.07|275.87|278.21|276.01|278.21|276.01|277.93|275.73|0
1642171110000|2022-01-14 14:38:30|277.93|275.73|277.79|275.59|278.07|275.87|277.79|275.59|0
1642171120000|2022-01-14 14:38:40|277.64|275.44|277.15|274.95|277.64|275.44|277.08|274.88|0
1642171130000|2022-01-14 14:38:50|277.08|274.88|278.07|275.87|278.07|275.87|276.93|274.73|0
1642171140000|2022-01-14 14:39:00|277.22|275.02|278.35|276.15|278.35|276.15|277.22|275.02|0
1642171150000|2022-01-14 14:39:10|278.5|276.3|278.5|276.3|278.64|276.44|278.5|276.3|0
1642171160000|2022-01-14 14:39:20|279.06|276.86|278.92|276.72|279.06|276.86|278.64|276.44|0
1642171170000|2022-01-14 14:39:30|278.78|276.58|279.21|277.01|279.35|277.15|278.78|276.58|0
1642171180000|2022-01-14 14:39:40|279.49|277.29|279.49|277.29|279.63|277.43|279.49|277.29|0
1642171190000|2022-01-14 14:39:50|279.35|277.15|278.92|276.72|279.35|277.15|278.92|276.72|0
1642171200000|2022-01-14 14:40:00|279.06|276.86|278.92|276.72|279.35|277.15|278.92|276.72|0
1642171210000|2022-01-14 14:40:10|279.35|277.15|278.5|276.3|279.35|277.15|278.5|276.3|0
1642171220000|2022-01-14 14:40:20|278.64|276.44|278.14|275.94|278.64|276.44|277.93|275.73|0
1642171230000|2022-01-14 14:40:30|278.21|276.01|277.64|275.44|278.21|276.01|277.64|275.44|0
1642171240000|2022-01-14 14:40:40|277.36|275.16|277.36|275.16|277.5|275.3|277.36|275.16|0
1642171250000|2022-01-14 14:40:50|277.64|275.44|276.65|274.45|277.64|275.44|276.65|274.45|0
1642171260000|2022-01-14 14:41:00|276.37|274.17|276.65|274.45|276.65|274.45|276.37|274.17|0
1642171270000|2022-01-14 14:41:10|277.36|275.16|277.78|275.58|277.78|275.58|277.36|275.16|0
1642171280000|2022-01-14 14:41:20|278.49|276.29|278.07|275.87|278.49|276.29|277.78|275.58|0
1642171290000|2022-01-14 14:41:30|278.35|276.15|279.06|276.86|279.06|276.86|278.35|276.15|0
1642171300000|2022-01-14 14:41:40|278.92|276.72|279.49|277.29|279.49|277.29|278.78|276.58|0
1642171310000|2022-01-14 14:41:50|279.78|277.58|280.63|278.43|280.63|278.43|279.78|277.58|0
1642171320000|2022-01-14 14:42:00|279.92|277.72|280.49|278.29|280.49|278.29|279.92|277.72|0
1642171330000|2022-01-14 14:42:10|280.92|278.72|280.63|278.43|280.92|278.72|280.49|278.29|0
1642171340000|2022-01-14 14:42:20|281.49|279.29|280.35|278.15|281.49|279.29|280.35|278.15|0
1642171350000|2022-01-14 14:42:30|280.63|278.43|280.2|278|280.63|278.43|280.2|278|0
1642171360000|2022-01-14 14:42:40|280.06|277.86|280.78|278.58|280.78|278.58|280.06|277.86|0
1642171370000|2022-01-14 14:42:50|280.92|278.72|281.2|279|281.2|279|280.92|278.72|0
1642171380000|2022-01-14 14:43:00|281.35|279.15|282.06|279.86|282.06|279.86|281.35|279.15|0
1642171390000|2022-01-14 14:43:10|281.78|279.58|281.2|279|281.92|279.72|281.2|279|0
1642171400000|2022-01-14 14:43:20|281.35|279.15|281.2|279|281.35|279.15|281.06|278.86|0
1642171410000|2022-01-14 14:43:30|281.06|278.86|281.35|279.15|281.35|279.15|281.06|278.86|0
1642171420000|2022-01-14 14:43:40|281.2|279|281.63|279.43|281.63|279.43|281.2|279|0
1642171430000|2022-01-14 14:43:50|282.06|279.86|281.63|279.43|282.06|279.86|281.63|279.43|0
1642171440000|2022-01-14 14:44:00|281.06|278.86|279.92|277.72|281.06|278.86|279.92|277.72|0
1642171450000|2022-01-14 14:44:10|279.2|277|279.77|277.57|279.77|277.57|278.35|276.15|0
1642171460000|2022-01-14 14:44:20|279.63|277.43|279.49|277.29|279.63|277.43|279.49|277.29|0
1642171470000|2022-01-14 14:44:30|279.35|277.15|278.35|276.15|279.35|277.15|278.35|276.15|0
1642171480000|2022-01-14 14:44:40|278.49|276.29|278.49|276.29|278.49|276.29|278.35|276.15|0
1642171490000|2022-01-14 14:44:50|278.07|275.87|278.35|276.15|278.35|276.15|277.36|275.16|0
1642171500000|2022-01-14 14:45:00|278.64|276.44|278.78|276.58|278.92|276.72|278.49|276.29|0
1642171510000|2022-01-14 14:45:10|279.35|277.15|278.92|276.72|279.35|277.15|278.78|276.58|0
1642171520000|2022-01-14 14:45:20|279.2|277|279.49|277.29|279.63|277.43|279.2|277|0
1642171530000|2022-01-14 14:45:30|279.35|277.15|278.21|276.01|279.35|277.15|278.21|276.01|0
1642171540000|2022-01-14 14:45:40|277.36|275.16|276.65|274.45|277.36|275.16|276.65|274.45|0
1642171550000|2022-01-14 14:45:50|276.58|274.38|277.78|275.58|277.78|275.58|276.58|274.38|0
1642171560000|2022-01-14 14:46:00|277.36|275.16|277.5|275.3|277.5|275.3|277.21|275.01|0
1642171570000|2022-01-14 14:46:10|277.64|275.44|278.49|276.29|278.49|276.29|277.64|275.44|0
1642171580000|2022-01-14 14:46:20|278.35|276.15|278.07|275.87|278.35|276.15|278.07|275.87|0
1642171590000|2022-01-14 14:46:30|278.21|276.01|277.21|275.01|278.21|276.01|277.21|275.01|0
1642171600000|2022-01-14 14:46:40|277.36|275.16|276.79|274.59|277.36|275.16|276.79|274.59|0
1642171610000|2022-01-14 14:46:50|276.01|273.81|275.52|273.32|276.01|273.81|275.23|273.03|0
1642171620000|2022-01-14 14:47:00|274.95|272.75|274.81|272.61|274.95|272.75|274.53|272.33|0
1642171630000|2022-01-14 14:47:10|274.53|272.33|273.26|271.06|274.67|272.47|273.26|271.06|0
1642171640000|2022-01-14 14:47:20|273.82|271.62|274.67|272.47|274.67|272.47|273.82|271.62|0
1642171650000|2022-01-14 14:47:30|274.81|272.61|274.67|272.47|274.95|272.75|274.67|272.47|0
1642171660000|2022-01-14 14:47:40|274.53|272.33|275.37|273.17|275.37|273.17|274.53|272.33|0
1642171670000|2022-01-14 14:47:50|275.66|273.46|276.65|274.45|276.65|274.45|275.66|273.46|0
1642171680000|2022-01-14 14:48:00|276.51|274.31|276.65|274.45|276.65|274.45|276.08|273.88|0
1642171690000|2022-01-14 14:48:10|277.5|275.3|277.85|275.65|277.85|275.65|277.36|275.16|0
1642171700000|2022-01-14 14:48:20|277.78|275.58|278.63|276.43|278.63|276.43|277.78|275.58|0
1642171710000|2022-01-14 14:48:30|278.35|276.15|277.07|274.87|278.35|276.15|277.07|274.87|0
1642171720000|2022-01-14 14:48:40|276.65|274.45|275.94|273.74|276.65|274.45|275.94|273.74|0
1642171730000|2022-01-14 14:48:50|275.66|273.46|276.5|274.3|276.79|274.59|275.66|273.46|0
1642171740000|2022-01-14 14:49:00|276.08|273.88|275.94|273.74|276.5|274.3|275.8|273.6|0
1642171750000|2022-01-14 14:49:10|275.09|272.89|275.66|273.46|275.66|273.46|275.09|272.89|0
1642171760000|2022-01-14 14:49:20|276.22|274.02|275.94|273.74|276.22|274.02|275.8|273.6|0
1642171770000|2022-01-14 14:49:30|276.5|274.3|276.22|274.02|276.5|274.3|276.22|274.02|0
1642171780000|2022-01-14 14:49:40|276.93|274.73|277.35|275.15|277.5|275.3|276.93|274.73|0
1642171790000|2022-01-14 14:49:50|277.21|275.01|278.92|276.72|278.92|276.72|277.07|274.87|0
1642171800000|2022-01-14 14:50:00|278.71|276.51|279.63|277.43|279.63|277.43|278.71|276.51|0
1642171810000|2022-01-14 14:50:10|279.49|277.29|278.49|276.29|279.49|277.29|278.49|276.29|0
1642171820000|2022-01-14 14:50:20|277.92|275.72|277.07|274.87|277.92|275.72|277.07|274.87|0
1642171830000|2022-01-14 14:50:30|277.64|275.44|278.21|276.01|278.21|276.01|277.64|275.44|0
1642171840000|2022-01-14 14:50:40|278|275.8|278.49|276.29|278.49|276.29|277.92|275.72|0
1642171850000|2022-01-14 14:50:50|277.92|275.72|277.21|275.01|277.92|275.72|277.21|275.01|0
1642171860000|2022-01-14 14:51:00|277.5|275.3|276.65|274.45|277.5|275.3|276.65|274.45|0
1642171870000|2022-01-14 14:51:10|276.08|273.88|276.5|274.3|276.65|274.45|276.08|273.88|0
1642171880000|2022-01-14 14:51:20|275.87|273.67|276.65|274.45|276.65|274.45|275.87|273.67|0
1642171890000|2022-01-14 14:51:30|276.79|274.59|275.8|273.6|276.79|274.59|275.8|273.6|0
1642171900000|2022-01-14 14:51:40|275.37|273.17|274.95|272.75|275.37|273.17|274.81|272.61|0
1642171910000|2022-01-14 14:51:50|275.09|272.89|275.37|273.17|275.37|273.17|275.09|272.89|0
1642171920000|2022-01-14 14:52:00|275.09|272.89|274.24|272.04|275.09|272.89|274.24|272.04|0
1642171930000|2022-01-14 14:52:10|274.81|272.61|274.81|272.61|275.09|272.89|274.81|272.61|0
1642171940000|2022-01-14 14:52:20|274.95|272.75|276.22|274.02|276.22|274.02|274.95|272.75|0
1642171950000|2022-01-14 14:52:30|275.8|273.6|276.22|274.02|276.22|274.02|275.8|273.6|0
1642171960000|2022-01-14 14:52:40|276.5|274.3|276.22|274.02|276.64|274.44|276.22|274.02|0
1642171970000|2022-01-14 14:52:50|276.36|274.16|275.8|273.6|276.5|274.3|275.8|273.6|0
1642171980000|2022-01-14 14:53:00|276.15|273.95|276.22|274.02|276.22|274.02|275.87|273.67|0
1642171990000|2022-01-14 14:53:10|276.36|274.16|275.8|273.6|276.36|274.16|275.8|273.6|0
1642172000000|2022-01-14 14:53:20|275.65|273.45|274.81|272.61|275.65|273.45|274.81|272.61|0
1642172010000|2022-01-14 14:53:30|274.67|272.47|274.95|272.75|275.02|272.82|274.67|272.47|0
1642172020000|2022-01-14 14:53:40|275.37|273.17|274.24|272.04|275.37|273.17|274.24|272.04|0
1642172030000|2022-01-14 14:53:50|274.38|272.18|274.53|272.33|274.53|272.33|274.1|271.9|0
1642172040000|2022-01-14 14:54:00|275.09|272.89|275.8|273.6|275.94|273.74|275.09|272.89|0
1642172050000|2022-01-14 14:54:10|276.08|273.88|276.22|274.02|276.64|274.44|275.94|273.74|0
1642172060000|2022-01-14 14:54:20|275.8|273.6|275.09|272.89|275.8|273.6|275.09|272.89|0
1642172070000|2022-01-14 14:54:30|275.23|273.03|274.67|272.47|275.23|273.03|274.53|272.33|0
1642172080000|2022-01-14 14:54:40|274.81|272.61|274.81|272.61|275.09|272.89|274.81|272.61|0
1642172090000|2022-01-14 14:54:50|274.38|272.18|274.1|271.9|274.38|272.18|273.82|271.62|0
1642172100000|2022-01-14 14:55:00|274.38|272.18|273.68|271.48|274.67|272.47|273.68|271.48|0
1642172110000|2022-01-14 14:55:10|273.26|271.06|272.28|270.08|273.26|271.06|272.28|270.08|0
1642172120000|2022-01-14 14:55:20|272.42|270.22|272|269.8|272.42|270.22|272|269.8|0
1642172130000|2022-01-14 14:55:30|271.44|269.24|270.88|268.68|271.58|269.38|270.88|268.68|0
1642172140000|2022-01-14 14:55:40|271.02|268.82|270.88|268.68|271.3|269.1|270.88|268.68|0
1642172150000|2022-01-14 14:55:50|270.04|267.84|270.46|268.26|270.6|268.4|270.04|267.84|0
1642172160000|2022-01-14 14:56:00|270.18|267.98|278.04|275.84|278.04|275.84|270.18|267.98|0
1642172170000|2022-01-14 14:56:10|273.83|271.63|273.55|271.35|273.83|271.63|273.55|271.35|0
1642172180000|2022-01-14 14:56:20|273.41|271.21|272.85|270.65|273.55|271.35|272.72|270.52|0
1642172190000|2022-01-14 14:56:30|272.99|270.79|272.44|270.24|272.99|270.79|272.44|270.24|0
1642172200000|2022-01-14 14:56:40|272.99|270.79|273.55|271.35|273.55|271.35|272.99|270.79|0
1642172210000|2022-01-14 14:56:50|273.69|271.49|274.11|271.91|274.11|271.91|273.69|271.49|0
1642172220000|2022-01-14 14:57:00|274.25|272.05|273.83|271.63|274.25|272.05|273.69|271.49|0
1642172230000|2022-01-14 14:57:10|273.69|271.49|272.72|270.52|273.69|271.49|272.72|270.52|0
1642172240000|2022-01-14 14:57:20|272.58|270.38|272.58|270.38|272.58|270.38|272.44|270.24|0
1642172250000|2022-01-14 14:57:30|272.85|270.65|272.85|270.65|272.99|270.79|272.85|270.65|0
1642172260000|2022-01-14 14:57:40|273.13|270.93|274.11|271.91|274.11|271.91|273.13|270.93|0
1642172270000|2022-01-14 14:57:50|274.25|272.05|274.11|271.91|274.25|272.05|274.11|271.91|0
1642172280000|2022-01-14 14:58:00|273.97|271.77|272.72|270.52|273.97|271.77|272.58|270.38|0
1642172290000|2022-01-14 14:58:10|273.13|270.93|273.69|271.49|273.69|271.49|273.13|270.93|0
1642172300000|2022-01-14 14:58:20|273.83|271.63|273.83|271.63|273.83|271.63|273.83|271.63|0
1642172310000|2022-01-14 14:58:30|273.69|271.49|273.27|271.07|273.69|271.49|273.27|271.07|0
1642172320000|2022-01-14 14:58:40|273.13|270.93|273.27|271.07|273.41|271.21|273.13|270.93|0
1642172330000|2022-01-14 14:58:50|273.41|271.21|273.83|271.63|273.83|271.63|273.13|270.93|0
1642172340000|2022-01-14 14:59:00|273.69|271.49|273.27|271.07|273.69|271.49|273.13|270.93|0
1642172350000|2022-01-14 14:59:10|273.69|271.49|273.55|271.35|273.69|271.49|273.27|271.07|0
1642172360000|2022-01-14 14:59:20|273.13|270.93|272.99|270.79|273.13|270.93|272.71|270.51|0
1642172370000|2022-01-14 14:59:30|272.85|270.65|272.85|270.65|273.13|270.93|272.85|270.65|0
1642172380000|2022-01-14 14:59:40|272.71|270.51|272.85|270.65|272.99|270.79|272.71|270.51|0
1642172390000|2022-01-14 14:59:50|273.13|270.93|272.99|270.79|273.27|271.07|272.99|270.79|0
1642172400000|2022-01-14 15:00:00|272.51|270.31|272.09|269.89|272.51|270.31|272.02|269.82|0
1642172410000|2022-01-14 15:00:10|272.23|270.03|275.5|273.3|275.5|273.3|272.23|270.03|0
1642172420000|2022-01-14 15:00:20|276.06|273.86|276.2|274|276.34|274.14|276.06|273.86|0
1642172430000|2022-01-14 15:00:30|276.06|273.86|275.92|273.72|276.06|273.86|275.08|272.88|0
1642172440000|2022-01-14 15:00:40|275.64|273.44|275.22|273.02|275.64|273.44|275.22|273.02|0
1642172450000|2022-01-14 15:00:50|275.5|273.3|275.44|273.24|275.5|273.3|274.94|272.74|0
1642172460000|2022-01-14 15:01:00|276.48|274.28|277.47|275.27|277.47|275.27|275.78|273.58|0
1642172470000|2022-01-14 15:01:10|278.03|275.83|278.03|275.83|278.03|275.83|277.75|275.55|0
1642172480000|2022-01-14 15:01:20|278.24|276.04|277.33|275.13|278.24|276.04|277.33|275.13|0
1642172490000|2022-01-14 15:01:30|277.82|275.62|276.34|274.14|277.82|275.62|276.34|274.14|0
1642172500000|2022-01-14 15:01:40|276.48|274.28|277.61|275.41|277.61|275.41|276.48|274.28|0
1642172510000|2022-01-14 15:01:50|277.33|275.13|278.03|275.83|278.03|275.83|276.98|274.78|0
1642172520000|2022-01-14 15:02:00|277.89|275.69|277.47|275.27|277.89|275.69|276.9|274.7|0
1642172530000|2022-01-14 15:02:10|277.61|275.41|277.04|274.84|277.61|275.41|276.9|274.7|0
1642172540000|2022-01-14 15:02:20|276.76|274.56|278.31|276.11|278.31|276.11|276.76|274.56|0
1642172550000|2022-01-14 15:02:30|278.59|276.39|278.45|276.25|279.16|276.96|278.45|276.25|0
1642172560000|2022-01-14 15:02:40|278.59|276.39|278.31|276.11|278.59|276.39|278.03|275.83|0
1642172570000|2022-01-14 15:02:50|278.45|276.25|278.17|275.97|278.81|276.61|278.17|275.97|0
1642172580000|2022-01-14 15:03:00|278.03|275.83|278.59|276.39|278.59|276.39|278.03|275.83|0
1642172590000|2022-01-14 15:03:10|278.73|276.53|279.16|276.96|279.16|276.96|278.73|276.53|0
1642172600000|2022-01-14 15:03:20|278.87|276.67|278.31|276.11|278.87|276.67|278.31|276.11|0
1642172610000|2022-01-14 15:03:30|278.59|276.39|279.44|277.24|279.44|277.24|278.59|276.39|0
1642172620000|2022-01-14 15:03:40|279.3|277.1|279.3|277.1|279.44|277.24|279.16|276.96|0
1642172630000|2022-01-14 15:03:50|279.72|277.52|280.43|278.23|280.43|278.23|279.72|277.52|0
1642172640000|2022-01-14 15:04:00|281.14|278.94|279.86|277.66|281.14|278.94|279.72|277.52|0
1642172650000|2022-01-14 15:04:10|279.72|277.52|278.87|276.67|279.72|277.52|278.73|276.53|0
1642172660000|2022-01-14 15:04:20|278.59|276.39|278.59|276.39|278.59|276.39|278.45|276.25|0
1642172670000|2022-01-14 15:04:30|279.15|276.95|279.3|277.1|279.3|277.1|279.01|276.81|0
1642172680000|2022-01-14 15:04:40|278.87|276.67|278.59|276.39|278.87|276.67|278.17|275.97|0
1642172690000|2022-01-14 15:04:50|278.17|275.97|278.59|276.39|278.73|276.53|277.75|275.55|0
1642172700000|2022-01-14 15:05:00|278.45|276.25|277.46|275.26|278.45|276.25|277.32|275.12|0
1642172710000|2022-01-14 15:05:10|276.62|274.42|277.12|274.92|277.32|275.12|276.48|274.28|0
1642172720000|2022-01-14 15:05:20|277.32|275.12|276.34|274.14|277.32|275.12|276.34|274.14|0
1642172730000|2022-01-14 15:05:30|275.36|273.16|274.94|272.74|275.92|273.72|274.94|272.74|0
1642172740000|2022-01-14 15:05:40|275.36|273.16|275.5|273.3|275.5|273.3|275.22|273.02|0
1642172750000|2022-01-14 15:05:50|275.64|273.44|275.22|273.02|275.92|273.72|275.22|273.02|0
1642172760000|2022-01-14 15:06:00|275.57|273.37|276.06|273.86|276.06|273.86|275.57|273.37|0
1642172770000|2022-01-14 15:06:10|276.48|274.28|275.92|273.72|276.48|274.28|275.64|273.44|0
1642172780000|2022-01-14 15:06:20|276.06|273.86|276.06|273.86|276.2|274|275.78|273.58|0
1642172790000|2022-01-14 15:06:30|276.34|274.14|276.2|274|276.34|274.14|276.2|274|0
1642172800000|2022-01-14 15:06:40|275.92|273.72|276.34|274.14|276.34|274.14|275.92|273.72|0
1642172810000|2022-01-14 15:06:50|276.62|274.42|276.48|274.28|276.62|274.42|276.2|274|0
1642172820000|2022-01-14 15:07:00|277.18|274.98|276.9|274.7|277.18|274.98|276.9|274.7|0
1642172830000|2022-01-14 15:07:10|277.18|274.98|276.62|274.42|277.18|274.98|276.34|274.14|0
1642172840000|2022-01-14 15:07:20|276.34|274.14|275.99|273.79|276.34|274.14|275.92|273.72|0
1642172850000|2022-01-14 15:07:30|275.5|273.3|275.36|273.16|275.5|273.3|275.08|272.88|0
1642172860000|2022-01-14 15:07:40|276.62|274.42|276.62|274.42|276.76|274.56|276.34|274.14|0
1642172870000|2022-01-14 15:07:50|276.41|274.21|276.48|274.28|276.48|274.28|276.13|273.93|0
1642172880000|2022-01-14 15:08:00|276.2|274|275.64|273.44|276.2|274|275.64|273.44|0
1642172890000|2022-01-14 15:08:10|275.36|273.16|275.29|273.09|275.64|273.44|275.22|273.02|0
1642172900000|2022-01-14 15:08:20|274.8|272.6|275.64|273.44|275.64|273.44|274.8|272.6|0
1642172910000|2022-01-14 15:08:30|275.5|273.3|275.5|273.3|275.5|273.3|275.36|273.16|0
1642172920000|2022-01-14 15:08:40|275.36|273.16|274.8|272.6|275.36|273.16|274.8|272.6|0
1642172930000|2022-01-14 15:08:50|274.24|272.04|273.68|271.48|274.38|272.18|273.68|271.48|0
1642172940000|2022-01-14 15:09:00|274.38|272.18|274.8|272.6|274.87|272.67|274.38|272.18|0
1642172950000|2022-01-14 15:09:10|274.66|272.46|274.94|272.74|274.94|272.74|274.52|272.32|0
1642172960000|2022-01-14 15:09:20|275.08|272.88|275.29|273.09|275.29|273.09|275.08|272.88|0
1642172970000|2022-01-14 15:09:30|275.22|273.02|275.36|273.16|275.36|273.16|275.08|272.88|0
1642172980000|2022-01-14 15:09:40|275.78|273.58|276.2|274|276.34|274.14|275.78|273.58|0
1642172990000|2022-01-14 15:09:50|276.06|273.86|275.64|273.44|276.34|274.14|275.64|273.44|0
1642173000000|2022-01-14 15:10:00|275.78|273.58|276.06|273.86|276.2|274|275.78|273.58|0
1642173010000|2022-01-14 15:10:10|275.78|273.58|275.92|273.72|275.92|273.72|275.78|273.58|0
1642173020000|2022-01-14 15:10:20|275.78|273.58|276.9|274.7|276.9|274.7|275.78|273.58|0
1642173030000|2022-01-14 15:10:30|276.76|274.56|276.48|274.28|276.76|274.56|276.48|274.28|0
1642173040000|2022-01-14 15:10:40|276.62|274.42|275.92|273.72|276.62|274.42|275.92|273.72|0
1642173050000|2022-01-14 15:10:50|276.2|274|275.92|273.72|276.2|274|275.92|273.72|0
1642173060000|2022-01-14 15:11:00|275.64|273.44|275.64|273.44|275.64|273.44|275.64|273.44|0
1642173070000|2022-01-14 15:11:10|275.5|273.3|274.24|272.04|275.5|273.3|274.24|272.04|0
1642173080000|2022-01-14 15:11:20|273.96|271.76|272.99|270.79|273.96|271.76|272.99|270.79|0
1642173090000|2022-01-14 15:11:30|272.85|270.65|272.71|270.51|272.92|270.72|272.71|270.51|0
1642173100000|2022-01-14 15:11:40|272.85|270.65|272.99|270.79|272.99|270.79|272.57|270.37|0
1642173110000|2022-01-14 15:11:50|273.68|271.48|273.82|271.62|273.82|271.62|273.68|271.48|0
1642173120000|2022-01-14 15:12:00|273.54|271.34|274.38|272.18|274.38|272.18|273.54|271.34|0
1642173130000|2022-01-14 15:12:10|274.66|272.46|274.52|272.32|274.66|272.46|274.38|272.18|0
1642173140000|2022-01-14 15:12:20|274.66|272.46|274.52|272.32|274.66|272.46|274.52|272.32|0
1642173150000|2022-01-14 15:12:30|274.38|272.18|275.22|273.02|275.22|273.02|274.38|272.18|0
1642173160000|2022-01-14 15:12:40|275.08|272.88|275.36|273.16|275.5|273.3|275.08|272.88|0
1642173170000|2022-01-14 15:12:50|276.06|273.86|275.5|273.3|276.06|273.86|275.5|273.3|0
1642173180000|2022-01-14 15:13:00|275.92|273.72|275.5|273.3|275.92|273.72|275.5|273.3|0
1642173190000|2022-01-14 15:13:10|275.64|273.44|275.64|273.44|275.64|273.44|275.5|273.3|0
1642173200000|2022-01-14 15:13:20|275.5|273.3|275.99|273.79|275.99|273.79|275.36|273.16|0
1642173210000|2022-01-14 15:13:30|275.92|273.72|276.34|274.14|276.48|274.28|275.92|273.72|0
1642173220000|2022-01-14 15:13:40|276.48|274.28|276.06|273.86|276.48|274.28|276.06|273.86|0
1642173230000|2022-01-14 15:13:50|276.2|274|275.92|273.72|276.2|274|275.5|273.3|0
1642173240000|2022-01-14 15:14:00|276.06|273.86|276.2|274|276.34|274.14|276.06|273.86|0
1642173250000|2022-01-14 15:14:10|276.06|273.86|275.64|273.44|276.06|273.86|275.64|273.44|0
1642173260000|2022-01-14 15:14:20|275.78|273.58|276.48|274.28|276.48|274.28|275.71|273.51|0
1642173270000|2022-01-14 15:14:30|276.34|274.14|278.02|275.82|278.02|275.82|276.34|274.14|0
1642173280000|2022-01-14 15:14:40|277.74|275.54|278.02|275.82|278.02|275.82|277.74|275.54|0
1642173290000|2022-01-14 15:14:50|278.45|276.25|278.73|276.53|279.01|276.81|278.45|276.25|0
1642173300000|2022-01-14 15:15:00|278.16|275.96|276.9|274.7|278.16|275.96|276.9|274.7|0
1642173310000|2022-01-14 15:15:10|277.18|274.98|276.62|274.42|277.6|275.4|276.62|274.42|0
1642173320000|2022-01-14 15:15:20|276.48|274.28|275.36|273.16|276.48|274.28|275.36|273.16|0
1642173330000|2022-01-14 15:15:30|275.5|273.3|274.66|272.46|275.5|273.3|274.38|272.18|0
1642173340000|2022-01-14 15:15:40|275.08|272.88|275.78|273.58|275.78|273.58|275.08|272.88|0
1642173350000|2022-01-14 15:15:50|276.34|274.14|276.2|274|276.34|274.14|276.2|274|0
1642173360000|2022-01-14 15:16:00|275.92|273.72|276.48|274.28|277.32|275.12|275.92|273.72|0
1642173370000|2022-01-14 15:16:10|276.62|274.42|276.48|274.28|276.76|274.56|276.34|274.14|0
1642173380000|2022-01-14 15:16:20|276.34|274.14|276.48|274.28|276.48|274.28|276.2|274|0
1642173390000|2022-01-14 15:16:30|275.78|273.58|275.22|273.02|275.92|273.72|275.22|273.02|0
1642173400000|2022-01-14 15:16:40|275.36|273.16|274.8|272.6|275.36|273.16|274.8|272.6|0
1642173410000|2022-01-14 15:16:50|275.22|273.02|274.66|272.46|275.22|273.02|274.66|272.46|0
1642173420000|2022-01-14 15:17:00|274.52|272.32|273.82|271.62|274.52|272.32|273.82|271.62|0
1642173430000|2022-01-14 15:17:10|273.96|271.76|274.52|272.32|274.52|272.32|273.96|271.76|0
1642173440000|2022-01-14 15:17:20|274.66|272.46|275.22|273.02|275.22|273.02|274.66|272.46|0
1642173450000|2022-01-14 15:17:30|275.36|273.16|276.34|274.14|276.34|274.14|275.36|273.16|0
1642173460000|2022-01-14 15:17:40|275.85|273.65|275.5|273.3|275.92|273.72|275.5|273.3|0
1642173470000|2022-01-14 15:17:50|275.63|273.43|275.71|273.51|275.71|273.51|275.49|273.29|0
1642173480000|2022-01-14 15:18:00|275.77|273.57|276.05|273.85|276.05|273.85|275.22|273.02|0
1642173490000|2022-01-14 15:18:10|276.2|274|275.63|273.43|276.2|274|275.63|273.43|0
1642173500000|2022-01-14 15:18:20|275.22|273.02|274.8|272.6|275.22|273.02|274.8|272.6|0
1642173510000|2022-01-14 15:18:30|274.94|272.74|275.35|273.15|275.35|273.15|274.8|272.6|0
1642173520000|2022-01-14 15:18:40|275.08|272.88|275.08|272.88|275.21|273.01|275.08|272.88|0
1642173530000|2022-01-14 15:18:50|274.94|272.74|275.07|272.87|275.35|273.15|274.94|272.74|0
1642173540000|2022-01-14 15:19:00|274.8|272.6|273.26|271.06|274.8|272.6|273.26|271.06|0
1642173550000|2022-01-14 15:19:10|272.29|270.09|272.29|270.09|272.43|270.23|272.15|269.95|0
1642173560000|2022-01-14 15:19:20|272.01|269.81|270.76|268.56|272.01|269.81|270.76|268.56|0
1642173570000|2022-01-14 15:19:30|270.35|268.15|270.76|268.56|270.9|268.7|270.35|268.15|0
1642173580000|2022-01-14 15:19:40|270.63|268.43|270.76|268.56|270.76|268.56|270.63|268.43|0
1642173590000|2022-01-14 15:19:50|270.63|268.43|270.63|268.43|270.63|268.43|270.63|268.43|0
1642173600000|2022-01-14 15:20:00|270.76|268.56|271.04|268.84|271.32|269.12|270.76|268.56|0
1642173610000|2022-01-14 15:20:10|271.18|268.98|271.46|269.26|271.46|269.26|271.04|268.84|0
1642173620000|2022-01-14 15:20:20|271.32|269.12|271.94|269.74|272.15|269.95|271.32|269.12|0
1642173630000|2022-01-14 15:20:30|272.01|269.81|272.43|270.23|272.84|270.64|272.01|269.81|0
1642173640000|2022-01-14 15:20:40|272.98|270.78|273.68|271.48|273.68|271.48|272.84|270.64|0
1642173650000|2022-01-14 15:20:50|274.52|272.32|274.65|272.45|274.93|272.73|274.52|272.32|0
1642173660000|2022-01-14 15:21:00|274.52|272.32|273.96|271.76|274.52|272.32|273.96|271.76|0
1642173670000|2022-01-14 15:21:10|274.24|272.04|274.65|272.45|275.21|273.01|274.24|272.04|0
1642173680000|2022-01-14 15:21:20|274.38|272.18|274.51|272.31|274.65|272.45|274.38|272.18|0
1642173690000|2022-01-14 15:21:30|274.65|272.45|275.49|273.29|275.49|273.29|274.65|272.45|0
1642173700000|2022-01-14 15:21:40|275.21|273.01|275.49|273.29|275.63|273.43|275.21|273.01|0
1642173710000|2022-01-14 15:21:50|275.77|273.57|275.49|273.29|275.91|273.71|275.49|273.29|0
1642173720000|2022-01-14 15:22:00|275.63|273.43|276.05|273.85|276.05|273.85|275.63|273.43|0
1642173730000|2022-01-14 15:22:10|276.33|274.13|276.19|273.99|276.33|274.13|276.05|273.85|0
1642173740000|2022-01-14 15:22:20|275.91|273.71|275.77|273.57|275.91|273.71|275.77|273.57|0
1642173750000|2022-01-14 15:22:30|275.35|273.15|276.05|273.85|276.05|273.85|275.35|273.15|0
1642173760000|2022-01-14 15:22:40|276.19|273.99|276.75|274.55|276.89|274.69|276.19|273.99|0
1642173770000|2022-01-14 15:22:50|276.61|274.41|276.89|274.69|277.03|274.83|276.61|274.41|0
1642173780000|2022-01-14 15:23:00|277.17|274.97|277.11|274.91|277.17|274.97|276.75|274.55|0
1642173790000|2022-01-14 15:23:10|276.89|274.69|276.33|274.13|276.89|274.69|276.33|274.13|0
1642173800000|2022-01-14 15:23:20|276.19|273.99|276.47|274.27|276.47|274.27|275.91|273.71|0
1642173810000|2022-01-14 15:23:30|276.61|274.41|277.17|274.97|277.17|274.97|276.55|274.35|0
1642173820000|2022-01-14 15:23:40|277.32|275.12|276.75|274.55|277.32|275.12|276.75|274.55|0
1642173830000|2022-01-14 15:23:50|276.89|274.69|276.75|274.55|276.89|274.69|276.61|274.41|0
1642173840000|2022-01-14 15:24:00|276.89|274.69|276.69|274.49|276.89|274.69|276.61|274.41|0
1642173850000|2022-01-14 15:24:10|276.75|274.55|278.44|276.24|278.44|276.24|276.75|274.55|0
1642173860000|2022-01-14 15:24:20|278.3|276.1|278.72|276.52|278.72|276.52|278.02|275.82|0
1642173870000|2022-01-14 15:24:30|278.58|276.38|279|276.8|279|276.8|278.58|276.38|0
1642173880000|2022-01-14 15:24:40|279.15|276.95|279.15|276.95|279.15|276.95|279|276.8|0
1642173890000|2022-01-14 15:24:50|279|276.8|279.43|277.23|279.43|277.23|279|276.8|0
1642173900000|2022-01-14 15:25:00|279.29|277.09|279.43|277.23|279.71|277.51|279.29|277.09|0
1642173910000|2022-01-14 15:25:10|278.86|276.66|278.72|276.52|278.86|276.66|278.72|276.52|0
1642173920000|2022-01-14 15:25:20|278.16|275.96|278.3|276.1|278.3|276.1|277.74|275.54|0
1642173930000|2022-01-14 15:25:30|278.72|276.52|278.86|276.66|279|276.8|278.72|276.52|0
1642173940000|2022-01-14 15:25:40|278.58|276.38|278.58|276.38|278.58|276.38|278.44|276.24|0
1642173950000|2022-01-14 15:25:50|279.08|276.88|278.72|276.52|279.08|276.88|278.72|276.52|0
1642173960000|2022-01-14 15:26:00|279.14|276.94|279.14|276.94|279.14|276.94|278.58|276.38|0
1642173970000|2022-01-14 15:26:10|279.99|277.79|279.99|277.79|280.28|278.08|279.99|277.79|0
1642173980000|2022-01-14 15:26:20|280.7|278.5|280.84|278.64|280.84|278.64|280.7|278.5|0
1642173990000|2022-01-14 15:26:30|281.41|279.21|281.98|279.78|281.98|279.78|281.41|279.21|0
1642174000000|2022-01-14 15:26:40|282.26|280.06|281.83|279.63|282.26|280.06|281.69|279.49|0
1642174010000|2022-01-14 15:26:50|281.69|279.49|281.27|279.07|281.69|279.49|281.12|278.92|0
1642174020000|2022-01-14 15:27:00|281.12|278.92|280.56|278.36|281.12|278.92|280.56|278.36|0
1642174030000|2022-01-14 15:27:10|280.27|278.07|279.99|277.79|280.27|278.07|279.99|277.79|0
1642174040000|2022-01-14 15:27:20|279.71|277.51|279.85|277.65|279.85|277.65|279.57|277.37|0
1642174050000|2022-01-14 15:27:30|280.42|278.22|280.42|278.22|280.56|278.36|280.42|278.22|0
1642174060000|2022-01-14 15:27:40|280.7|278.5|280.56|278.36|280.7|278.5|280.56|278.36|0
1642174070000|2022-01-14 15:27:50|280.84|278.64|280.27|278.07|280.84|278.64|280.27|278.07|0
1642174080000|2022-01-14 15:28:00|279.99|277.79|279.57|277.37|279.99|277.79|279.43|277.23|0
1642174090000|2022-01-14 15:28:10|279.14|276.94|279.71|277.51|279.71|277.51|279|276.8|0
1642174100000|2022-01-14 15:28:20|279.43|277.23|279.57|277.37|279.85|277.65|279.43|277.23|0
1642174110000|2022-01-14 15:28:30|279.71|277.51|280.13|277.93|280.13|277.93|279.71|277.51|0
1642174120000|2022-01-14 15:28:40|280.56|278.36|279.57|277.37|280.56|278.36|279.57|277.37|0
1642174130000|2022-01-14 15:28:50|279.28|277.08|279.71|277.51|279.71|277.51|279.28|277.08|0
1642174140000|2022-01-14 15:29:00|279.99|277.79|280.56|278.36|280.56|278.36|279.99|277.79|0
1642174150000|2022-01-14 15:29:10|280.7|278.5|280.7|278.5|280.7|278.5|280.27|278.07|0
1642174160000|2022-01-14 15:29:20|280.27|278.07|280.35|278.15|280.35|278.15|279.99|277.79|0
1642174170000|2022-01-14 15:29:30|280.42|278.22|279.99|277.79|280.42|278.22|279.85|277.65|0
1642174180000|2022-01-14 15:29:40|279.57|277.37|279.71|277.51|279.99|277.79|279.57|277.37|0
1642174190000|2022-01-14 15:29:50|279.14|276.94|279.99|277.79|279.99|277.79|279.14|276.94|0
1642174200000|2022-01-14 15:30:00|280.13|277.93|280.7|278.5|280.7|278.5|280.13|277.93|0
1642174210000|2022-01-14 15:30:10|281.12|278.92|282.54|280.34|282.54|280.34|281.12|278.92|0
1642174220000|2022-01-14 15:30:20|282.69|280.49|282.48|280.28|282.69|280.49|282.4|280.2|0
1642174230000|2022-01-14 15:30:30|282.69|280.49|282.4|280.2|282.69|280.49|281.83|279.63|0
1642174240000|2022-01-14 15:30:40|282.83|280.63|281.97|279.77|282.83|280.63|281.97|279.77|0
1642174250000|2022-01-14 15:30:50|281.55|279.35|281.97|279.77|281.97|279.77|281.26|279.06|0
1642174260000|2022-01-14 15:31:00|282.12|279.92|281.97|279.77|282.12|279.92|281.97|279.77|0
1642174270000|2022-01-14 15:31:10|282.4|280.2|282.4|280.2|282.4|280.2|282.26|280.06|0
1642174280000|2022-01-14 15:31:20|282.26|280.06|281.97|279.77|282.26|280.06|281.97|279.77|0
1642174290000|2022-01-14 15:31:30|281.69|279.49|282.26|280.06|282.26|280.06|281.69|279.49|0
1642174300000|2022-01-14 15:31:40|281.83|279.63|281.97|279.77|282.12|279.92|281.69|279.49|0
1642174310000|2022-01-14 15:31:50|282.26|280.06|282.12|279.92|283.25|281.05|282.12|279.92|0
1642174320000|2022-01-14 15:32:00|281.97|279.77|282.26|280.06|282.4|280.2|281.97|279.77|0
1642174330000|2022-01-14 15:32:10|282.12|279.92|282.4|280.2|282.4|280.2|281.97|279.77|0
1642174340000|2022-01-14 15:32:20|282.83|280.63|282.4|280.2|282.83|280.63|282.4|280.2|0
1642174350000|2022-01-14 15:32:30|282.26|280.06|282.97|280.77|282.97|280.77|282.26|280.06|0
1642174360000|2022-01-14 15:32:40|282.68|280.48|281.83|279.63|282.68|280.48|281.55|279.35|0
1642174370000|2022-01-14 15:32:50|282.54|280.34|282.68|280.48|282.68|280.48|282.54|280.34|0
1642174380000|2022-01-14 15:33:00|282.54|280.34|281.97|279.77|282.54|280.34|281.97|279.77|0
1642174390000|2022-01-14 15:33:10|281.69|279.49|282.4|280.2|282.54|280.34|281.69|279.49|0
1642174400000|2022-01-14 15:33:20|283.25|281.05|283.25|281.05|283.25|281.05|283.25|281.05|0
1642174410000|2022-01-14 15:33:30|283.54|281.34|282.4|280.2|283.54|281.34|282.4|280.2|0
1642174420000|2022-01-14 15:33:40|282.68|280.48|282.4|280.2|282.83|280.63|282.4|280.2|0
1642174430000|2022-01-14 15:33:50|282.54|280.34|282.4|280.2|282.54|280.34|282.4|280.2|0
1642174440000|2022-01-14 15:34:00|281.69|279.49|281.41|279.21|281.69|279.49|280.84|278.64|0
1642174450000|2022-01-14 15:34:10|281.69|279.49|281.83|279.63|282.12|279.92|281.69|279.49|0
1642174460000|2022-01-14 15:34:20|281.41|279.21|280.98|278.78|281.62|279.42|280.98|278.78|0
1642174470000|2022-01-14 15:34:30|280.7|278.5|280.55|278.35|280.98|278.78|280.55|278.35|0
1642174480000|2022-01-14 15:34:40|280.7|278.5|279.56|277.36|280.7|278.5|279.56|277.36|0
1642174490000|2022-01-14 15:34:50|279.71|277.51|279.42|277.22|279.71|277.51|279.28|277.08|0
1642174500000|2022-01-14 15:35:00|279.14|276.94|279|276.8|279.99|277.79|279|276.8|0
1642174510000|2022-01-14 15:35:10|279.14|276.94|280.13|277.93|280.27|278.07|279|276.8|0
1642174520000|2022-01-14 15:35:20|279.85|277.65|280.84|278.64|280.84|278.64|279.85|277.65|0
1642174530000|2022-01-14 15:35:30|280.27|278.07|279.99|277.79|280.41|278.21|279.99|277.79|0
1642174540000|2022-01-14 15:35:40|279.71|277.51|281.12|278.92|281.12|278.92|279.71|277.51|0
1642174550000|2022-01-14 15:35:50|280.98|278.78|281.12|278.92|281.26|279.06|280.98|278.78|0
1642174560000|2022-01-14 15:36:00|280.98|278.78|281.69|279.49|281.69|279.49|280.98|278.78|0
1642174570000|2022-01-14 15:36:10|281.97|279.77|281.26|279.06|281.97|279.77|281.26|279.06|0
1642174580000|2022-01-14 15:36:20|281.12|278.92|281.12|278.92|281.12|278.92|280.98|278.78|0
1642174590000|2022-01-14 15:36:30|281.55|279.35|281.12|278.92|281.55|279.35|281.12|278.92|0
1642174600000|2022-01-14 15:36:40|281.26|279.06|281.48|279.28|281.48|279.28|281.26|279.06|0
1642174610000|2022-01-14 15:36:50|281.4|279.2|280.55|278.35|281.4|279.2|280.55|278.35|0
1642174620000|2022-01-14 15:37:00|281.26|279.06|282.4|280.2|282.4|280.2|281.26|279.06|0
1642174630000|2022-01-14 15:37:10|282.26|280.06|283.25|281.05|283.25|281.05|282.11|279.91|0
1642174640000|2022-01-14 15:37:20|283.11|280.91|282.68|280.48|283.25|281.05|282.68|280.48|0
1642174650000|2022-01-14 15:37:30|282.82|280.62|283.39|281.19|283.39|281.19|282.68|280.48|0
1642174660000|2022-01-14 15:37:40|283.25|281.05|284.68|282.48|284.68|282.48|283.25|281.05|0
1642174670000|2022-01-14 15:37:50|284.82|282.62|284.25|282.05|284.82|282.62|284.25|282.05|0
1642174680000|2022-01-14 15:38:00|284.39|282.19|285.25|283.05|285.25|283.05|284.39|282.19|0
1642174690000|2022-01-14 15:38:10|284.96|282.76|284.82|282.62|285.11|282.91|284.82|282.62|0
1642174700000|2022-01-14 15:38:20|285.25|283.05|284.96|282.76|285.25|283.05|284.82|282.62|0
1642174710000|2022-01-14 15:38:30|284.82|282.62|284.39|282.19|284.82|282.62|284.39|282.19|0
1642174720000|2022-01-14 15:38:40|284.11|281.91|283.54|281.34|284.11|281.91|283.25|281.05|0
1642174730000|2022-01-14 15:38:50|283.39|281.19|282.25|280.05|283.39|281.19|282.25|280.05|0
1642174740000|2022-01-14 15:39:00|282.4|280.2|282.97|280.77|282.97|280.77|282.4|280.2|0
1642174750000|2022-01-14 15:39:10|282.82|280.62|281.69|279.49|282.82|280.62|281.69|279.49|0
1642174760000|2022-01-14 15:39:20|281.97|279.77|282.54|280.34|282.54|280.34|281.97|279.77|0
1642174770000|2022-01-14 15:39:30|282.25|280.05|281.97|279.77|282.4|280.2|281.69|279.49|0
1642174780000|2022-01-14 15:39:40|282.68|280.48|282.54|280.34|282.68|280.48|282.54|280.34|0
1642174790000|2022-01-14 15:39:50|282.11|279.91|282.68|280.48|282.82|280.62|282.11|279.91|0
1642174800000|2022-01-14 15:40:00|282.4|280.2|283.11|280.91|283.25|281.05|282.4|280.2|0
1642174810000|2022-01-14 15:40:10|283.25|281.05|283.54|281.34|283.54|281.34|282.82|280.62|0
1642174820000|2022-01-14 15:40:20|283.82|281.62|284.25|282.05|284.25|282.05|283.68|281.48|0
1642174830000|2022-01-14 15:40:30|281.25|279.05|284.06|281.86|284.2|282|281.25|279.05|0
1642174840000|2022-01-14 15:40:40|284.63|282.43|284.48|282.28|284.63|282.43|284.48|282.28|0
1642174850000|2022-01-14 15:40:50|284.77|282.57|284.91|282.71|284.91|282.71|284.34|282.14|0
1642174860000|2022-01-14 15:41:00|285.77|283.57|284.48|282.28|285.77|283.57|284.48|282.28|0
1642174870000|2022-01-14 15:41:10|284.2|282|284.77|282.57|284.77|282.57|284.2|282|0
1642174880000|2022-01-14 15:41:20|284.91|282.71|284.48|282.28|284.91|282.71|284.2|282|0
1642174890000|2022-01-14 15:41:30|284.06|281.86|283.91|281.71|284.2|282|283.91|281.71|0
1642174900000|2022-01-14 15:41:40|284.77|282.57|284.34|282.14|285.06|282.86|284.34|282.14|0
1642174910000|2022-01-14 15:41:50|283.91|281.71|284.05|281.85|284.2|282|283.91|281.71|0
1642174920000|2022-01-14 15:42:00|283.91|281.71|283.91|281.71|283.91|281.71|283.77|281.57|0
1642174930000|2022-01-14 15:42:10|283.77|281.57|283.34|281.14|283.77|281.57|283.34|281.14|0
1642174940000|2022-01-14 15:42:20|283.06|280.86|283.34|281.14|283.34|281.14|283.06|280.86|0
1642174950000|2022-01-14 15:42:30|283.06|280.86|283.2|281|283.34|281.14|283.06|280.86|0
1642174960000|2022-01-14 15:42:40|283.34|281.14|283.2|281|283.34|281.14|282.91|280.71|0
1642174970000|2022-01-14 15:42:50|283.06|280.86|283.63|281.43|283.63|281.43|283.06|280.86|0
1642174980000|2022-01-14 15:43:00|283.77|281.57|284.2|282|284.34|282.14|283.77|281.57|0
1642174990000|2022-01-14 15:43:10|284.34|282.14|284.2|282|284.34|282.14|283.91|281.71|0
1642175000000|2022-01-14 15:43:20|284.34|282.14|284.34|282.14|284.48|282.28|284.34|282.14|0
1642175010000|2022-01-14 15:43:30|284.48|282.28|284.05|281.85|284.63|282.43|284.05|281.85|0
1642175020000|2022-01-14 15:43:40|284.34|282.14|284.48|282.28|284.48|282.28|284.34|282.14|0
1642175030000|2022-01-14 15:43:50|284.34|282.14|284.77|282.57|284.77|282.57|283.91|281.71|0
1642175040000|2022-01-14 15:44:00|284.63|282.43|284.77|282.57|284.77|282.57|284.56|282.36|0
1642175050000|2022-01-14 15:44:10|285.05|282.85|285.34|283.14|285.34|283.14|284.91|282.71|0
1642175060000|2022-01-14 15:44:20|285.48|283.28|285.48|283.28|285.7|283.5|285.48|283.28|0
1642175070000|2022-01-14 15:44:30|285.2|283|285.77|283.57|285.99|283.79|285.05|282.85|0
1642175080000|2022-01-14 15:44:40|285.48|283.28|284.91|282.71|285.48|283.28|284.77|282.57|0
1642175090000|2022-01-14 15:44:50|285.05|282.85|285.2|283|285.34|283.14|285.05|282.85|0
1642175100000|2022-01-14 15:45:00|285.05|282.85|285.2|283|285.27|283.07|284.77|282.57|0
1642175110000|2022-01-14 15:45:10|284.34|282.14|285.2|283|285.2|283|284.05|281.85|0
1642175120000|2022-01-14 15:45:20|285.48|283.28|285.2|283|285.48|283.28|285.2|283|0
1642175130000|2022-01-14 15:45:30|284.91|282.71|285.34|283.14|285.34|283.14|284.91|282.71|0
1642175140000|2022-01-14 15:45:40|284.91|282.71|284.48|282.28|284.91|282.71|284.48|282.28|0
1642175150000|2022-01-14 15:45:50|283.91|281.71|284.62|282.42|284.62|282.42|283.91|281.71|0
1642175160000|2022-01-14 15:46:00|284.34|282.14|284.48|282.28|284.48|282.28|284.34|282.14|0
1642175170000|2022-01-14 15:46:10|284.77|282.57|285.2|283|285.34|283.14|284.77|282.57|0
1642175180000|2022-01-14 15:46:20|285.63|283.43|285.48|283.28|285.63|283.43|285.48|283.28|0
1642175190000|2022-01-14 15:46:30|285.2|283|284.91|282.71|285.2|283|284.91|282.71|0
1642175200000|2022-01-14 15:46:40|284.77|282.57|284.62|282.42|284.77|282.57|284.48|282.28|0
1642175210000|2022-01-14 15:46:50|285.2|283|285.63|283.43|285.63|283.43|285.05|282.85|0
1642175220000|2022-01-14 15:47:00|285.91|283.71|285.63|283.43|285.91|283.71|285.63|283.43|0
1642175230000|2022-01-14 15:47:10|285.48|283.28|285.48|283.28|285.91|283.71|285.48|283.28|0
1642175240000|2022-01-14 15:47:20|285.2|283|285.34|283.14|285.34|283.14|285.05|282.85|0
1642175250000|2022-01-14 15:47:30|285.48|283.28|285.2|283|285.48|283.28|285.2|283|0
1642175260000|2022-01-14 15:47:40|284.91|282.71|283.62|281.42|284.91|282.71|283.62|281.42|0
1642175270000|2022-01-14 15:47:50|283.77|281.57|283.34|281.14|283.91|281.71|283.34|281.14|0
1642175280000|2022-01-14 15:48:00|283.48|281.28|282.34|280.14|283.48|281.28|282.34|280.14|0
1642175290000|2022-01-14 15:48:10|282.63|280.43|281.77|279.57|282.63|280.43|281.77|279.57|0
1642175300000|2022-01-14 15:48:20|282.06|279.86|281.63|279.43|282.06|279.86|281.63|279.43|0
1642175310000|2022-01-14 15:48:30|281.35|279.15|280.78|278.58|281.63|279.43|280.78|278.58|0
1642175320000|2022-01-14 15:48:40|280.64|278.44|281.49|279.29|281.49|279.29|280.35|278.15|0
1642175330000|2022-01-14 15:48:50|281.35|279.15|281.35|279.15|281.49|279.29|281.2|279|0
1642175340000|2022-01-14 15:49:00|282.06|279.86|282.77|280.57|282.91|280.71|282.06|279.86|0
1642175350000|2022-01-14 15:49:10|282.06|279.86|282.77|280.57|282.77|280.57|282.06|279.86|0
1642175360000|2022-01-14 15:49:20|282.63|280.43|283.2|281|283.34|281.14|282.63|280.43|0
1642175370000|2022-01-14 15:49:30|283.62|281.42|283.2|281|283.62|281.42|283.2|281|0
1642175380000|2022-01-14 15:49:40|282.91|280.71|283.05|280.85|283.2|281|282.91|280.71|0
1642175390000|2022-01-14 15:49:50|282.91|280.71|281.63|279.43|282.91|280.71|281.63|279.43|0
1642175400000|2022-01-14 15:50:00|281.85|279.65|283.05|280.85|283.05|280.85|281.77|279.57|0
1642175410000|2022-01-14 15:50:10|283.19|280.99|282.77|280.57|283.19|280.99|282.77|280.57|0
1642175420000|2022-01-14 15:50:20|283.19|280.99|283.48|281.28|284.05|281.85|283.19|280.99|0
1642175430000|2022-01-14 15:50:30|282.77|280.57|282.77|280.57|282.77|280.57|282.77|280.57|0
1642175440000|2022-01-14 15:50:40|282.34|280.14|281.77|279.57|282.48|280.28|281.77|279.57|0
1642175450000|2022-01-14 15:50:50|281.63|279.43|281.2|279|281.63|279.43|281.2|279|0
1642175460000|2022-01-14 15:51:00|281.35|279.15|282.34|280.14|282.62|280.42|281.35|279.15|0
1642175470000|2022-01-14 15:51:10|282.48|280.28|283.19|280.99|283.19|280.99|282.48|280.28|0
1642175480000|2022-01-14 15:51:20|283.05|280.85|283.05|280.85|283.19|280.99|283.05|280.85|0
1642175490000|2022-01-14 15:51:30|283.19|280.99|284.48|282.28|284.48|282.28|283.19|280.99|0
1642175500000|2022-01-14 15:51:40|284.34|282.14|284.34|282.14|284.48|282.28|284.34|282.14|0
1642175510000|2022-01-14 15:51:50|284.19|281.99|284.34|282.14|284.34|282.14|284.19|281.99|0
1642175520000|2022-01-14 15:52:00|284.76|282.56|285.48|283.28|285.77|283.57|284.76|282.56|0
1642175530000|2022-01-14 15:52:10|286.2|284|286.63|284.43|286.63|284.43|286.2|284|0
1642175540000|2022-01-14 15:52:20|286.42|284.22|286.92|284.72|286.92|284.72|286.42|284.22|0
1642175550000|2022-01-14 15:52:30|286.34|284.14|286.34|284.14|286.34|284.14|285.91|283.71|0
1642175560000|2022-01-14 15:52:40|286.2|284|286.34|284.14|286.34|284.14|286.2|284|0
1642175570000|2022-01-14 15:52:50|286.48|284.28|286.48|284.28|286.48|284.28|286.05|283.85|0
1642175580000|2022-01-14 15:53:00|286.2|284|285.91|283.71|286.2|284|285.91|283.71|0
1642175590000|2022-01-14 15:53:10|285.62|283.42|284.91|282.71|285.62|283.42|284.91|282.71|0
1642175600000|2022-01-14 15:53:20|285.19|282.99|284.62|282.42|285.19|282.99|284.62|282.42|0
1642175610000|2022-01-14 15:53:30|284.91|282.71|285.19|282.99|285.19|282.99|284.76|282.56|0
1642175620000|2022-01-14 15:53:40|285.34|283.14|285.34|283.14|285.34|283.14|285.34|283.14|0
1642175630000|2022-01-14 15:53:50|285.19|282.99|284.19|281.99|285.34|283.14|284.19|281.99|0
1642175640000|2022-01-14 15:54:00|284.48|282.28|284.76|282.56|284.76|282.56|284.48|282.28|0
1642175650000|2022-01-14 15:54:10|285.05|282.85|285.05|282.85|285.34|283.14|285.05|282.85|0
1642175660000|2022-01-14 15:54:20|285.19|282.99|285.05|282.85|285.19|282.99|285.05|282.85|0
1642175670000|2022-01-14 15:54:30|284.91|282.71|284.33|282.13|284.91|282.71|284.33|282.13|0
1642175680000|2022-01-14 15:54:40|284.19|281.99|284.05|281.85|284.19|281.99|283.76|281.56|0
1642175690000|2022-01-14 15:54:50|284.12|281.92|284.05|281.85|284.19|281.99|283.98|281.78|0
1642175700000|2022-01-14 15:55:00|284.62|282.42|285.19|282.99|285.19|282.99|284.62|282.42|0
1642175710000|2022-01-14 15:55:10|285.48|283.28|285.19|282.99|285.48|283.28|285.19|282.99|0
1642175720000|2022-01-14 15:55:20|285.62|283.42|285.05|282.85|285.91|283.71|285.05|282.85|0
1642175730000|2022-01-14 15:55:30|285.19|282.99|284.05|281.85|285.19|282.99|284.05|281.85|0
1642175740000|2022-01-14 15:55:40|284.19|281.99|283.48|281.28|284.27|282.07|283.48|281.28|0
1642175750000|2022-01-14 15:55:50|282.76|280.56|283.05|280.85|283.19|280.99|282.76|280.56|0
1642175760000|2022-01-14 15:56:00|282.62|280.42|283.48|281.28|283.48|281.28|282.62|280.42|0
1642175770000|2022-01-14 15:56:10|283.33|281.13|283.33|281.13|283.33|281.13|282.91|280.71|0
1642175780000|2022-01-14 15:56:20|283.05|280.85|282.91|280.71|283.19|280.99|282.91|280.71|0
1642175790000|2022-01-14 15:56:30|282.62|280.42|282.62|280.42|282.91|280.71|282.62|280.42|0
1642175800000|2022-01-14 15:56:40|282.05|279.85|282.91|280.71|282.91|280.71|282.05|279.85|0
1642175810000|2022-01-14 15:56:50|282.62|280.42|283.33|281.13|283.48|281.28|282.62|280.42|0
1642175820000|2022-01-14 15:57:00|283.19|280.99|284.27|282.07|284.27|282.07|283.19|280.99|0
1642175830000|2022-01-14 15:57:10|284.05|281.85|283.05|280.85|284.05|281.85|283.05|280.85|0
1642175840000|2022-01-14 15:57:20|282.76|280.56|283.33|281.13|283.33|281.13|282.76|280.56|0
1642175850000|2022-01-14 15:57:30|283.19|280.99|283.41|281.21|283.62|281.42|283.19|280.99|0
1642175860000|2022-01-14 15:57:40|283.76|281.56|283.9|281.7|283.9|281.7|283.62|281.42|0
1642175870000|2022-01-14 15:57:50|284.05|281.85|283.9|281.7|284.05|281.85|283.9|281.7|0
1642175880000|2022-01-14 15:58:00|284.05|281.85|284.05|281.85|284.62|282.42|284.05|281.85|0
1642175890000|2022-01-14 15:58:10|283.9|281.7|284.19|281.99|284.19|281.99|283.76|281.56|0
1642175900000|2022-01-14 15:58:20|283.9|281.7|284.91|282.71|284.91|282.71|283.9|281.7|0
1642175910000|2022-01-14 15:58:30|284.62|282.42|284.33|282.13|284.62|282.42|284.19|281.99|0
1642175920000|2022-01-14 15:58:40|284.62|282.42|284.62|282.42|284.76|282.56|284.48|282.28|0
1642175930000|2022-01-14 15:58:50|284.33|282.13|283.9|281.7|284.33|282.13|283.9|281.7|0
1642175940000|2022-01-14 15:59:00|283.76|281.56|283.9|281.7|283.9|281.7|283.76|281.56|0
1642175950000|2022-01-14 15:59:10|283.76|281.56|283.76|281.56|283.76|281.56|283.19|280.99|0
1642175960000|2022-01-14 15:59:20|283.9|281.7|283.76|281.56|284.05|281.85|283.76|281.56|0
1642175970000|2022-01-14 15:59:30|283.62|281.42|283.62|281.42|283.62|281.42|283.33|281.13|0
1642175980000|2022-01-14 15:59:40|283.48|281.28|282.91|280.71|283.48|281.28|282.91|280.71|0
1642175990000|2022-01-14 15:59:50|283.05|280.85|282.48|280.28|283.05|280.85|282.48|280.28|0
1642176000000|2022-01-14 16:00:00|282.19|279.99|282.62|280.42|282.62|280.42|281.84|279.64|0
1642176010000|2022-01-14 16:00:10|282.76|280.56|283.05|280.85|283.33|281.13|282.76|280.56|0
1642176020000|2022-01-14 16:00:20|282.48|280.28|282.19|279.99|282.48|280.28|282.19|279.99|0
1642176030000|2022-01-14 16:00:30|282.62|280.42|282.19|279.99|282.62|280.42|282.19|279.99|0
1642176040000|2022-01-14 16:00:40|281.2|279|281.41|279.21|281.41|279.21|281.06|278.86|0
1642176050000|2022-01-14 16:00:50|280.63|278.43|279.78|277.58|280.63|278.43|279.5|277.3|0
1642176060000|2022-01-14 16:01:00|280.21|278.01|279.64|277.44|280.21|278.01|279.64|277.44|0
1642176070000|2022-01-14 16:01:10|278.79|276.59|278.65|276.45|278.79|276.59|278.37|276.17|0
1642176080000|2022-01-14 16:01:20|278.79|276.59|278.65|276.45|278.79|276.59|278.65|276.45|0
1642176090000|2022-01-14 16:01:30|279.15|276.95|279.36|277.16|279.36|277.16|279.08|276.88|0
1642176100000|2022-01-14 16:01:40|279.5|277.3|279.5|277.3|279.5|277.3|279.5|277.3|0
1642176110000|2022-01-14 16:01:50|279.64|277.44|279.64|277.44|279.64|277.44|279.5|277.3|0
1642176120000|2022-01-14 16:02:00|278.93|276.73|279.92|277.72|279.92|277.72|278.93|276.73|0
1642176130000|2022-01-14 16:02:10|279.78|277.58|280.77|278.57|280.77|278.57|279.78|277.58|0
1642176140000|2022-01-14 16:02:20|280.91|278.71|280.91|278.71|281.2|279|280.77|278.57|0
1642176150000|2022-01-14 16:02:30|281.27|279.07|281.48|279.28|281.48|279.28|281.27|279.07|0
1642176160000|2022-01-14 16:02:40|281.91|279.71|282.05|279.85|282.05|279.85|281.77|279.57|0
1642176170000|2022-01-14 16:02:50|282.76|280.56|282.9|280.7|282.9|280.7|282.62|280.42|0
1642176180000|2022-01-14 16:03:00|283.05|280.85|284.62|282.42|284.62|282.42|283.05|280.85|0
1642176190000|2022-01-14 16:03:10|285.05|282.85|286.48|284.28|286.48|284.28|285.05|282.85|0
1642176200000|2022-01-14 16:03:20|286.19|283.99|285.05|282.85|286.19|283.99|285.05|282.85|0
1642176210000|2022-01-14 16:03:30|285.33|283.13|286.05|283.85|286.19|283.99|285.33|283.13|0
1642176220000|2022-01-14 16:03:40|286.19|283.99|286.48|284.28|286.48|284.28|285.91|283.71|0
1642176230000|2022-01-14 16:03:50|286.91|284.71|286.48|284.28|286.91|284.71|286.48|284.28|0
1642176240000|2022-01-14 16:04:00|286.34|284.14|286.48|284.28|286.62|284.42|286.34|284.14|0
1642176250000|2022-01-14 16:04:10|286.12|283.92|286.34|284.14|286.34|284.14|286.05|283.85|0
1642176260000|2022-01-14 16:04:20|286.05|283.85|286.05|283.85|286.19|283.99|285.91|283.71|0
1642176270000|2022-01-14 16:04:30|285.76|283.56|285.33|283.13|285.91|283.71|285.33|283.13|0
1642176280000|2022-01-14 16:04:40|285.19|282.99|285.47|283.27|285.62|283.42|285.19|282.99|0
1642176290000|2022-01-14 16:04:50|285.62|283.42|284.9|282.7|286.05|283.85|284.9|282.7|0
1642176300000|2022-01-14 16:05:00|285.05|282.85|287.05|284.85|287.05|284.85|285.05|282.85|0
1642176310000|2022-01-14 16:05:10|286.91|284.71|286.91|284.71|286.91|284.71|286.91|284.71|0
1642176320000|2022-01-14 16:05:20|287.05|284.85|287.05|284.85|287.05|284.85|286.91|284.71|0
1642176330000|2022-01-14 16:05:30|287.2|285|287.05|284.85|287.2|285|286.91|284.71|0
1642176340000|2022-01-14 16:05:40|287.2|285|287.05|284.85|287.2|285|286.91|284.71|0
1642176350000|2022-01-14 16:05:50|287.13|284.93|287.2|285|287.2|285|287.05|284.85|0
1642176360000|2022-01-14 16:06:00|288.42|286.22|287.2|285|288.42|286.22|287.2|285|0
1642176370000|2022-01-14 16:06:10|286.05|283.85|287.2|285|287.34|285.14|286.05|283.85|0
1642176380000|2022-01-14 16:06:20|286.77|284.57|286.98|284.78|286.98|284.78|286.77|284.57|0
1642176390000|2022-01-14 16:06:30|286.7|284.5|286.19|283.99|287.13|284.93|286.19|283.99|0
1642176400000|2022-01-14 16:06:40|286.41|284.21|286.19|283.99|286.41|284.21|286.19|283.99|0
1642176410000|2022-01-14 16:06:50|285.9|283.7|286.62|284.42|286.7|284.5|285.9|283.7|0
1642176420000|2022-01-14 16:07:00|286.27|284.07|286.33|284.13|286.33|284.13|285.76|283.56|0
1642176430000|2022-01-14 16:07:10|286.05|283.85|287.63|285.43|287.63|285.43|286.05|283.85|0
1642176440000|2022-01-14 16:07:20|287.92|285.72|287.34|285.14|288.2|286|287.34|285.14|0
1642176450000|2022-01-14 16:07:30|287.92|285.72|287.63|285.43|287.92|285.72|287.63|285.43|0
1642176460000|2022-01-14 16:07:40|288.06|285.86|288.06|285.86|288.49|286.29|288.06|285.86|0
1642176470000|2022-01-14 16:07:50|287.92|285.72|288.42|286.22|288.42|286.22|287.92|285.72|0
1642176480000|2022-01-14 16:08:00|288.49|286.29|288.35|286.15|288.49|286.29|288.35|286.15|0
1642176490000|2022-01-14 16:08:10|288.64|286.44|289.5|287.3|289.5|287.3|288.64|286.44|0
1642176500000|2022-01-14 16:08:20|289.65|287.45|289.43|287.23|289.65|287.45|289.36|287.16|0
1642176510000|2022-01-14 16:08:30|289.21|287.01|288.78|286.58|289.5|287.3|288.78|286.58|0
1642176520000|2022-01-14 16:08:40|289.07|286.87|289.15|286.95|289.21|287.01|289.07|286.87|0
1642176530000|2022-01-14 16:08:50|289.36|287.16|288.93|286.73|289.36|287.16|288.93|286.73|0
1642176540000|2022-01-14 16:09:00|289.07|286.87|288.64|286.44|289.07|286.87|288.64|286.44|0
1642176550000|2022-01-14 16:09:10|288.78|286.58|289.07|286.87|289.07|286.87|288.78|286.58|0
1642176560000|2022-01-14 16:09:20|289.14|286.94|288.93|286.73|289.14|286.94|288.93|286.73|0
1642176570000|2022-01-14 16:09:30|288.78|286.58|289.21|287.01|289.36|287.16|288.78|286.58|0
1642176580000|2022-01-14 16:09:40|289.5|287.3|289.07|286.87|289.5|287.3|288.93|286.73|0
1642176590000|2022-01-14 16:09:50|289.36|287.16|289.36|287.16|289.65|287.45|289.36|287.16|0
1642176600000|2022-01-14 16:10:00|289.5|287.3|288.92|286.72|289.5|287.3|288.92|286.72|0
1642176610000|2022-01-14 16:10:10|289.14|286.94|289.36|287.16|289.36|287.16|288.78|286.58|0
1642176620000|2022-01-14 16:10:20|289.65|287.45|289.21|287.01|289.72|287.52|289.21|287.01|0
1642176630000|2022-01-14 16:10:30|289.07|286.87|288.78|286.58|289.36|287.16|288.78|286.58|0
1642176640000|2022-01-14 16:10:40|289.21|287.01|288.64|286.44|289.21|287.01|288.64|286.44|0
1642176650000|2022-01-14 16:10:50|288.92|286.72|288.06|285.86|288.92|286.72|288.06|285.86|0
1642176660000|2022-01-14 16:11:00|288.92|286.72|289.14|286.94|289.14|286.94|288.92|286.72|0
1642176670000|2022-01-14 16:11:10|288.92|286.72|288.64|286.44|288.92|286.72|288.35|286.15|0
1642176680000|2022-01-14 16:11:20|289.07|286.87|289.07|286.87|289.21|287.01|288.92|286.72|0
1642176690000|2022-01-14 16:11:30|289.36|287.16|290.37|288.17|290.52|288.32|289.36|287.16|0
1642176700000|2022-01-14 16:11:40|290.81|288.61|290.81|288.61|290.81|288.61|290.66|288.46|0
1642176710000|2022-01-14 16:11:50|290.52|288.32|290.23|288.03|290.52|288.32|290.23|288.03|0
1642176720000|2022-01-14 16:12:00|290.37|288.17|289.5|287.3|290.37|288.17|289.5|287.3|0
1642176730000|2022-01-14 16:12:10|289.36|287.16|289.5|287.3|289.65|287.45|289.36|287.16|0
1642176740000|2022-01-14 16:12:20|289.36|287.16|289.21|287.01|289.36|287.16|289.07|286.87|0
1642176750000|2022-01-14 16:12:30|289.65|287.45|289.21|287.01|289.65|287.45|289.21|287.01|0
1642176760000|2022-01-14 16:12:40|289.65|287.45|289.65|287.45|289.65|287.45|289.5|287.3|0
1642176770000|2022-01-14 16:12:50|289.5|287.3|289.65|287.45|289.65|287.45|289.5|287.3|0
1642176780000|2022-01-14 16:13:00|288.78|286.58|289.65|287.45|289.65|287.45|288.78|286.58|0
1642176790000|2022-01-14 16:13:10|289.94|287.74|289.36|287.16|289.94|287.74|289.21|287.01|0
1642176800000|2022-01-14 16:13:20|289.5|287.3|288.92|286.72|289.5|287.3|288.92|286.72|0
1642176810000|2022-01-14 16:13:30|289.21|287.01|289.5|287.3|289.5|287.3|289.21|287.01|0
1642176820000|2022-01-14 16:13:40|289.79|287.59|289.79|287.59|289.94|287.74|289.65|287.45|0
1642176830000|2022-01-14 16:13:50|289.94|287.74|290.08|287.88|290.08|287.88|289.94|287.74|0
1642176840000|2022-01-14 16:14:00|290.37|288.17|290.37|288.17|290.37|288.17|289.94|287.74|0
1642176850000|2022-01-14 16:14:10|290.51|288.31|290.51|288.31|290.51|288.31|290.37|288.17|0
1642176860000|2022-01-14 16:14:20|290.66|288.46|290.22|288.02|290.66|288.46|290.22|288.02|0
1642176870000|2022-01-14 16:14:30|290.37|288.17|291.09|288.89|291.24|289.04|290.37|288.17|0
1642176880000|2022-01-14 16:14:40|290.66|288.46|289.93|287.73|290.66|288.46|289.93|287.73|0
1642176890000|2022-01-14 16:14:50|289.79|287.59|290.66|288.46|290.66|288.46|289.79|287.59|0
1642176900000|2022-01-14 16:15:00|290.95|288.75|291.09|288.89|291.38|289.18|290.95|288.75|0
1642176910000|2022-01-14 16:15:10|291.24|289.04|292.26|290.06|292.26|290.06|291.24|289.04|0
1642176920000|2022-01-14 16:15:20|291.82|289.62|291.67|289.47|291.82|289.62|291.67|289.47|0
1642176930000|2022-01-14 16:15:30|291.82|289.62|292.98|290.78|292.98|290.78|291.82|289.62|0
1642176940000|2022-01-14 16:15:40|293.13|290.93|292.98|290.78|293.13|290.93|292.98|290.78|0
1642176950000|2022-01-14 16:15:50|292.84|290.64|292.26|290.06|292.84|290.64|292.26|290.06|0
1642176960000|2022-01-14 16:16:00|292.11|289.91|292.84|290.64|292.84|290.64|292.11|289.91|0
1642176970000|2022-01-14 16:16:10|292.26|290.06|291.96|289.76|292.4|290.2|291.96|289.76|0
1642176980000|2022-01-14 16:16:20|292.4|290.2|291.82|289.62|292.4|290.2|291.82|289.62|0
1642176990000|2022-01-14 16:16:30|291.24|289.04|291.38|289.18|291.38|289.18|291.09|288.89|0
1642177000000|2022-01-14 16:16:40|291.09|288.89|291.38|289.18|291.67|289.47|291.09|288.89|0
1642177010000|2022-01-14 16:16:50|291.53|289.33|291.82|289.62|291.82|289.62|291.53|289.33|0
1642177020000|2022-01-14 16:17:00|291.67|289.47|291.75|289.55|291.82|289.62|291.67|289.47|0
1642177030000|2022-01-14 16:17:10|291.82|289.62|291.38|289.18|291.82|289.62|291.38|289.18|0
1642177040000|2022-01-14 16:17:20|291.31|289.11|290.51|288.31|291.31|289.11|290.37|288.17|0
1642177050000|2022-01-14 16:17:30|290.37|288.17|290.8|288.6|291.09|288.89|290.37|288.17|0
1642177060000|2022-01-14 16:17:40|290.95|288.75|290.37|288.17|290.95|288.75|290.37|288.17|0
1642177070000|2022-01-14 16:17:50|289.93|287.73|290.08|287.88|290.22|288.02|289.93|287.73|0
1642177080000|2022-01-14 16:18:00|290.22|288.02|290.66|288.46|290.66|288.46|290.22|288.02|0
1642177090000|2022-01-14 16:18:10|290.8|288.6|290.8|288.6|290.8|288.6|290.66|288.46|0
1642177100000|2022-01-14 16:18:20|291.24|289.04|291.09|288.89|291.24|289.04|291.09|288.89|0
1642177110000|2022-01-14 16:18:30|291.17|288.97|291.31|289.11|291.38|289.18|290.95|288.75|0
1642177120000|2022-01-14 16:18:40|291.53|289.33|292.11|289.91|292.11|289.91|291.53|289.33|0
1642177130000|2022-01-14 16:18:50|292.25|290.05|292.4|290.2|292.4|290.2|292.25|290.05|0
1642177140000|2022-01-14 16:19:00|292.55|290.35|292.4|290.2|292.55|290.35|292.4|290.2|0
1642177150000|2022-01-14 16:19:10|292.55|290.35|292.55|290.35|292.69|290.49|292.4|290.2|0
1642177160000|2022-01-14 16:19:20|292.69|290.49|292.55|290.35|292.69|290.49|292.55|290.35|0
1642177170000|2022-01-14 16:19:30|292.84|290.64|293.13|290.93|293.27|291.07|292.84|290.64|0
1642177180000|2022-01-14 16:19:40|292.69|290.49|291.96|289.76|292.69|290.49|291.96|289.76|0
1642177190000|2022-01-14 16:19:50|292.25|290.05|292.11|289.91|292.25|290.05|291.96|289.76|0
1642177200000|2022-01-14 16:20:00|291.53|289.33|291.67|289.47|291.82|289.62|291.53|289.33|0
1642177210000|2022-01-14 16:20:10|291.53|289.33|291.82|289.62|291.82|289.62|291.53|289.33|0
1642177220000|2022-01-14 16:20:20|291.53|289.33|291.09|288.89|291.53|289.33|291.09|288.89|0
1642177230000|2022-01-14 16:20:30|291.38|289.18|291.24|289.04|291.53|289.33|291.24|289.04|0
1642177240000|2022-01-14 16:20:40|291.53|289.33|291.53|289.33|291.67|289.47|291.53|289.33|0
1642177250000|2022-01-14 16:20:50|291.24|289.04|291.38|289.18|291.38|289.18|291.09|288.89|0
1642177260000|2022-01-14 16:21:00|291.09|288.89|291.82|289.62|291.82|289.62|291.09|288.89|0
1642177270000|2022-01-14 16:21:10|291.96|289.76|291.24|289.04|292.11|289.91|291.24|289.04|0
1642177280000|2022-01-14 16:21:20|291.09|288.89|291.67|289.47|291.67|289.47|291.09|288.89|0
1642177290000|2022-01-14 16:21:30|291.53|289.33|291.82|289.62|291.96|289.76|291.53|289.33|0
1642177300000|2022-01-14 16:21:40|291.96|289.76|291.67|289.47|291.96|289.76|291.38|289.18|0
1642177310000|2022-01-14 16:21:50|291.82|289.62|291.53|289.33|291.96|289.76|291.53|289.33|0
1642177320000|2022-01-14 16:22:00|291.82|289.62|289.31|287.11|292.25|290.05|289.31|287.11|0
1642177330000|2022-01-14 16:22:10|289.17|286.97|289.9|287.7|289.9|287.7|289.17|286.97|0
1642177340000|2022-01-14 16:22:20|289.75|287.55|290.92|288.72|291.21|289.01|289.75|287.55|0
1642177350000|2022-01-14 16:22:30|291.07|288.87|290.92|288.72|291.07|288.87|290.63|288.43|0
1642177360000|2022-01-14 16:22:40|291.07|288.87|291.5|289.3|291.65|289.45|291.07|288.87|0
1642177370000|2022-01-14 16:22:50|291.29|289.09|290.77|288.57|291.36|289.16|290.77|288.57|0
1642177380000|2022-01-14 16:23:00|290.92|288.72|290.34|288.14|290.92|288.72|290.34|288.14|0
1642177390000|2022-01-14 16:23:10|290.48|288.28|290.19|287.99|290.48|288.28|290.05|287.85|0
1642177400000|2022-01-14 16:23:20|290.34|288.14|288.74|286.54|290.34|288.14|288.74|286.54|0
1642177410000|2022-01-14 16:23:30|288.6|286.4|289.61|287.41|289.61|287.41|288.6|286.4|0
1642177420000|2022-01-14 16:23:40|289.9|287.7|289.76|287.56|289.9|287.7|289.76|287.56|0
1642177430000|2022-01-14 16:23:50|289.47|287.27|289.61|287.41|289.61|287.41|289.47|287.27|0
1642177440000|2022-01-14 16:24:00|288.74|286.54|288.89|286.69|288.89|286.69|288.74|286.54|0
1642177450000|2022-01-14 16:24:10|289.03|286.83|288.67|286.47|289.03|286.83|288.67|286.47|0
1642177460000|2022-01-14 16:24:20|288.45|286.25|288.45|286.25|288.74|286.54|288.45|286.25|0
1642177470000|2022-01-14 16:24:30|288.02|285.82|288.45|286.25|288.45|286.25|287.87|285.67|0
1642177480000|2022-01-14 16:24:40|288.6|286.4|288.45|286.25|288.89|286.69|288.45|286.25|0
1642177490000|2022-01-14 16:24:50|288.6|286.4|288.16|285.96|288.6|286.4|288.16|285.96|0
1642177500000|2022-01-14 16:25:00|288.31|286.11|288.6|286.4|288.6|286.4|288.31|286.11|0
1642177510000|2022-01-14 16:25:10|288.16|285.96|288.02|285.82|288.16|285.96|287.73|285.53|0
1642177520000|2022-01-14 16:25:20|288.59|286.39|288.16|285.96|288.74|286.54|288.02|285.82|0
1642177530000|2022-01-14 16:25:30|288.31|286.11|287.87|285.67|288.31|286.11|287.87|285.67|0
1642177540000|2022-01-14 16:25:40|288.02|285.82|288.74|286.54|288.74|286.54|288.02|285.82|0
1642177550000|2022-01-14 16:25:50|289.03|286.83|288.45|286.25|289.03|286.83|288.45|286.25|0
1642177560000|2022-01-14 16:26:00|288.31|286.11|287.73|285.53|288.31|286.11|287.73|285.53|0
1642177570000|2022-01-14 16:26:10|287.29|285.09|287.29|285.09|287.58|285.38|287.29|285.09|0
1642177580000|2022-01-14 16:26:20|287.51|285.31|287.29|285.09|287.51|285.31|287.29|285.09|0
1642177590000|2022-01-14 16:26:30|287.44|285.24|285.71|283.51|287.44|285.24|285.71|283.51|0
1642177600000|2022-01-14 16:26:40|285.56|283.36|285.56|283.36|285.56|283.36|285.42|283.22|0
1642177610000|2022-01-14 16:26:50|285.71|283.51|285.99|283.79|285.99|283.79|285.71|283.51|0
1642177620000|2022-01-14 16:27:00|286.14|283.94|285.71|283.51|286.14|283.94|285.71|283.51|0
1642177630000|2022-01-14 16:27:10|285.99|283.79|285.56|283.36|285.99|283.79|285.56|283.36|0
1642177640000|2022-01-14 16:27:20|284.84|282.64|284.99|282.79|284.99|282.79|284.84|282.64|0
1642177650000|2022-01-14 16:27:30|284.84|282.64|284.84|282.64|284.99|282.79|284.84|282.64|0
1642177660000|2022-01-14 16:27:40|284.7|282.5|284.99|282.79|284.99|282.79|284.7|282.5|0
1642177670000|2022-01-14 16:27:50|284.84|282.64|284.7|282.5|284.84|282.64|284.56|282.36|0
1642177680000|2022-01-14 16:28:00|284.56|282.36|285.27|283.07|285.27|283.07|284.56|282.36|0
1642177690000|2022-01-14 16:28:10|285.13|282.93|285.99|283.79|285.99|283.79|285.13|282.93|0
1642177700000|2022-01-14 16:28:20|286.14|283.94|285.71|283.51|286.14|283.94|285.71|283.51|0
1642177710000|2022-01-14 16:28:30|286.28|284.08|286.14|283.94|286.28|284.08|286.14|283.94|0
1642177720000|2022-01-14 16:28:40|285.99|283.79|286.43|284.23|286.43|284.23|285.99|283.79|0
1642177730000|2022-01-14 16:28:50|286.71|284.51|287.22|285.02|287.29|285.09|286.71|284.51|0
1642177740000|2022-01-14 16:29:00|287.44|285.24|287.58|285.38|287.58|285.38|287.15|284.95|0
1642177750000|2022-01-14 16:29:10|287.44|285.24|288.16|285.96|288.16|285.96|287.29|285.09|0
1642177760000|2022-01-14 16:29:20|288.3|286.1|288.16|285.96|288.59|286.39|288.16|285.96|0
1642177770000|2022-01-14 16:29:30|288.3|286.1|288.01|285.81|288.3|286.1|288.01|285.81|0
1642177780000|2022-01-14 16:29:40|288.3|286.1|288.45|286.25|288.59|286.39|288.3|286.1|0
1642177790000|2022-01-14 16:29:50|288.3|286.1|288.09|285.89|288.3|286.1|288.01|285.81|0
1642177800000|2022-01-14 16:30:00|287.87|285.67|287.87|285.67|287.87|285.67|287.44|285.24|0
1642177810000|2022-01-14 16:30:10|288.59|286.39|289.46|287.26|289.46|287.26|288.45|286.25|0
1642177820000|2022-01-14 16:30:20|289.32|287.12|289.9|287.7|289.9|287.7|289.32|287.12|0
1642177830000|2022-01-14 16:30:30|289.75|287.55|289.46|287.26|289.9|287.7|289.46|287.26|0
1642177840000|2022-01-14 16:30:40|289.61|287.41|289.46|287.26|289.61|287.41|289.46|287.26|0
1642177850000|2022-01-14 16:30:50|289.17|286.97|289.17|286.97|289.32|287.12|288.88|286.68|0
1642177860000|2022-01-14 16:31:00|289.46|287.26|289.61|287.41|289.61|287.41|289.46|287.26|0
1642177870000|2022-01-14 16:31:10|289.75|287.55|289.61|287.41|289.9|287.7|289.46|287.26|0
1642177880000|2022-01-14 16:31:20|289.46|287.26|289.03|286.83|289.46|287.26|288.88|286.68|0
1642177890000|2022-01-14 16:31:30|288.74|286.54|287.43|285.23|288.74|286.54|287.43|285.23|0
1642177900000|2022-01-14 16:31:40|286.86|284.66|287.29|285.09|287.29|285.09|286.86|284.66|0
1642177910000|2022-01-14 16:31:50|287.43|285.23|286.14|283.94|287.43|285.23|286.14|283.94|0
1642177920000|2022-01-14 16:32:00|286.42|284.22|284.98|282.78|286.42|284.22|284.98|282.78|0
1642177930000|2022-01-14 16:32:10|284.7|282.5|284.84|282.64|284.84|282.64|284.7|282.5|0
1642177940000|2022-01-14 16:32:20|284.7|282.5|284.27|282.07|284.7|282.5|284.27|282.07|0
1642177950000|2022-01-14 16:32:30|284.41|282.21|284.27|282.07|284.7|282.5|284.27|282.07|0
1642177960000|2022-01-14 16:32:40|284.7|282.5|285.13|282.93|285.13|282.93|284.7|282.5|0
1642177970000|2022-01-14 16:32:50|285.27|283.07|285.7|283.5|285.7|283.5|285.13|282.93|0
1642177980000|2022-01-14 16:33:00|285.85|283.65|285.99|283.79|286.14|283.94|285.85|283.65|0
1642177990000|2022-01-14 16:33:10|286.28|284.08|287|284.8|287|284.8|286.28|284.08|0
1642178000000|2022-01-14 16:33:20|286.71|284.51|287.14|284.94|287.58|285.38|286.71|284.51|0
1642178010000|2022-01-14 16:33:30|287.29|285.09|286.28|284.08|287.29|285.09|286.28|284.08|0
1642178020000|2022-01-14 16:33:40|286.57|284.37|284.25|282.05|286.57|284.37|284.25|282.05|0
1642178030000|2022-01-14 16:33:50|284.11|281.91|284.54|282.34|284.83|282.63|284.11|281.91|0
1642178040000|2022-01-14 16:34:00|284.11|281.91|284.39|282.19|284.39|282.19|284.11|281.91|0
1642178050000|2022-01-14 16:34:10|285.25|283.05|284.67|282.47|285.25|283.05|284.53|282.33|0
1642178060000|2022-01-14 16:34:20|284.53|282.33|283.95|281.75|284.53|282.33|283.95|281.75|0
1642178070000|2022-01-14 16:34:30|283.81|281.61|284.1|281.9|284.1|281.9|283.81|281.61|0
1642178080000|2022-01-14 16:34:40|284.17|281.97|285.25|283.05|285.25|283.05|284.17|281.97|0
1642178090000|2022-01-14 16:34:50|284.96|282.76|284.96|282.76|284.96|282.76|284.96|282.76|0
1642178100000|2022-01-14 16:35:00|284.82|282.62|284.53|282.33|284.82|282.62|284.53|282.33|0
1642178110000|2022-01-14 16:35:10|283.52|281.32|282.37|280.17|283.52|281.32|282.37|280.17|0
1642178120000|2022-01-14 16:35:20|282.66|280.46|282.37|280.17|282.66|280.46|282.37|280.17|0
1642178130000|2022-01-14 16:35:30|282.95|280.75|282.95|280.75|282.95|280.75|282.95|280.75|0
1642178140000|2022-01-14 16:35:40|283.09|280.89|283.23|281.03|283.38|281.18|283.09|280.89|0
1642178150000|2022-01-14 16:35:50|283.38|281.18|283.38|281.18|283.38|281.18|283.23|281.03|0
1642178160000|2022-01-14 16:36:00|283.31|281.11|283.52|281.32|283.66|281.46|283.31|281.11|0
1642178170000|2022-01-14 16:36:10|284.31|282.11|283.95|281.75|284.31|282.11|283.81|281.61|0
1642178180000|2022-01-14 16:36:20|284.1|281.9|283.95|281.75|284.1|281.9|283.95|281.75|0
1642178190000|2022-01-14 16:36:30|284.38|282.18|284.96|282.76|285.1|282.9|284.38|282.18|0
1642178200000|2022-01-14 16:36:40|284.67|282.47|284.82|282.62|284.82|282.62|284.53|282.33|0
1642178210000|2022-01-14 16:36:50|284.24|282.04|284.24|282.04|284.24|282.04|283.95|281.75|0
1642178220000|2022-01-14 16:37:00|284.1|281.9|283.38|281.18|284.1|281.9|283.38|281.18|0
1642178230000|2022-01-14 16:37:10|283.81|281.61|283.52|281.32|284.38|282.18|283.52|281.32|0
1642178240000|2022-01-14 16:37:20|283.38|281.18|283.09|280.89|283.81|281.61|283.09|280.89|0
1642178250000|2022-01-14 16:37:30|282.8|280.6|282.51|280.31|282.8|280.6|282.51|280.31|0
1642178260000|2022-01-14 16:37:40|282.37|280.17|282.08|279.88|282.37|280.17|282.08|279.88|0
1642178270000|2022-01-14 16:37:50|282.23|280.03|281.37|279.17|282.37|280.17|281.37|279.17|0
1642178280000|2022-01-14 16:38:00|281.65|279.45|281.51|279.31|281.65|279.45|281.22|279.02|0
1642178290000|2022-01-14 16:38:10|282.08|279.88|282.23|280.03|282.23|280.03|282.08|279.88|0
1642178300000|2022-01-14 16:38:20|281.8|279.6|282.08|279.88|282.37|280.17|281.8|279.6|0
1642178310000|2022-01-14 16:38:30|281.94|279.74|281.8|279.6|282.08|279.88|281.8|279.6|0
1642178320000|2022-01-14 16:38:40|282.08|279.88|281.8|279.6|282.08|279.88|281.51|279.31|0
1642178330000|2022-01-14 16:38:50|281.51|279.31|281.8|279.6|281.8|279.6|281.51|279.31|0
1642178340000|2022-01-14 16:39:00|281.73|279.53|281.94|279.74|281.94|279.74|281.37|279.17|0
1642178350000|2022-01-14 16:39:10|281.51|279.31|281.51|279.31|281.51|279.31|281.08|278.88|0
1642178360000|2022-01-14 16:39:20|281.65|279.45|282.08|279.88|282.08|279.88|281.65|279.45|0
1642178370000|2022-01-14 16:39:30|282.37|280.17|282.37|280.17|282.51|280.31|282.37|280.17|0
1642178380000|2022-01-14 16:39:40|282.23|280.03|282.23|280.03|282.37|280.17|282.23|280.03|0
1642178390000|2022-01-14 16:39:50|281.94|279.74|282.37|280.17|282.37|280.17|281.94|279.74|0
1642178400000|2022-01-14 16:40:00|281.8|279.6|281.8|279.6|281.8|279.6|281.8|279.6|0
1642178410000|2022-01-14 16:40:10|281.51|279.31|281.94|279.74|281.94|279.74|281.51|279.31|0
1642178420000|2022-01-14 16:40:20|282.08|279.88|282.08|279.88|282.23|280.03|282.08|279.88|0
1642178430000|2022-01-14 16:40:30|282.23|280.03|281.8|279.6|282.23|280.03|281.51|279.31|0
1642178440000|2022-01-14 16:40:40|281.08|278.88|281.08|278.88|281.22|279.02|280.79|278.59|0
1642178450000|2022-01-14 16:40:50|281.22|279.02|281.37|279.17|281.37|279.17|281.22|279.02|0
1642178460000|2022-01-14 16:41:00|281.08|278.88|281.51|279.31|281.51|279.31|281.08|278.88|0
1642178470000|2022-01-14 16:41:10|281.08|278.88|281.22|279.02|281.22|279.02|280.94|278.74|0
1642178480000|2022-01-14 16:41:20|281.65|279.45|281.8|279.6|281.94|279.74|281.65|279.45|0
1642178490000|2022-01-14 16:41:30|282.37|280.17|282.37|280.17|282.51|280.31|282.37|280.17|0
1642178500000|2022-01-14 16:41:40|282.8|280.6|283.09|280.89|283.09|280.89|282.8|280.6|0
1642178510000|2022-01-14 16:41:50|282.94|280.74|282.94|280.74|282.94|280.74|282.94|280.74|0
1642178520000|2022-01-14 16:42:00|282.66|280.46|282.37|280.17|282.66|280.46|282.37|280.17|0
1642178530000|2022-01-14 16:42:10|282.66|280.46|282.37|280.17|282.66|280.46|282.23|280.03|0
1642178540000|2022-01-14 16:42:20|282.51|280.31|282.37|280.17|282.66|280.46|282.37|280.17|0
1642178550000|2022-01-14 16:42:30|282.51|280.31|282.22|280.02|282.51|280.31|282.08|279.88|0
1642178560000|2022-01-14 16:42:40|282.08|279.88|282.08|279.88|282.08|279.88|282.08|279.88|0
1642178570000|2022-01-14 16:42:50|281.79|279.59|281.51|279.31|281.94|279.74|281.51|279.31|0
1642178580000|2022-01-14 16:43:00|281.37|279.17|280.51|278.31|281.37|279.17|280.51|278.31|0
1642178590000|2022-01-14 16:43:10|281.37|279.17|281.79|279.59|281.79|279.59|281.22|279.02|0
1642178600000|2022-01-14 16:43:20|280.94|278.74|280.94|278.74|280.94|278.74|280.65|278.45|0
1642178610000|2022-01-14 16:43:30|280.87|278.67|280.94|278.74|281.08|278.88|280.79|278.59|0
1642178620000|2022-01-14 16:43:40|281.08|278.88|281.37|279.17|281.37|279.17|281.08|278.88|0
1642178630000|2022-01-14 16:43:50|281.51|279.31|281.65|279.45|281.65|279.45|281.36|279.16|0
1642178640000|2022-01-14 16:44:00|281.79|279.59|281.36|279.16|281.79|279.59|281.36|279.16|0
1642178650000|2022-01-14 16:44:10|281.22|279.02|279.51|277.31|281.22|279.02|279.51|277.31|0
1642178660000|2022-01-14 16:44:20|279.08|276.88|278.65|276.45|279.37|277.17|278.65|276.45|0
1642178670000|2022-01-14 16:44:30|278.94|276.74|279.51|277.31|279.51|277.31|278.94|276.74|0
1642178680000|2022-01-14 16:44:40|279.79|277.59|279.94|277.74|279.94|277.74|279.79|277.59|0
1642178690000|2022-01-14 16:44:50|280.22|278.02|280.51|278.31|280.51|278.31|280.22|278.02|0
1642178700000|2022-01-14 16:45:00|280.08|277.88|279.94|277.74|280.08|277.88|279.79|277.59|0
1642178710000|2022-01-14 16:45:10|280.08|277.88|280.65|278.45|280.65|278.45|280.08|277.88|0
1642178720000|2022-01-14 16:45:20|280.22|278.02|279.94|277.74|280.22|278.02|279.79|277.59|0
1642178730000|2022-01-14 16:45:30|280.08|277.88|280.22|278.02|280.22|278.02|280.08|277.88|0
1642178740000|2022-01-14 16:45:40|279.94|277.74|279.79|277.59|279.94|277.74|279.79|277.59|0
1642178750000|2022-01-14 16:45:50|279.94|277.74|279.51|277.31|279.94|277.74|279.51|277.31|0
1642178760000|2022-01-14 16:46:00|279.22|277.02|278.09|275.89|279.22|277.02|278.09|275.89|0
1642178770000|2022-01-14 16:46:10|277.8|275.6|277.66|275.46|277.8|275.6|277.66|275.46|0
1642178780000|2022-01-14 16:46:20|277.09|274.89|276.53|274.33|277.09|274.89|276.53|274.33|0
1642178790000|2022-01-14 16:46:30|277.17|274.97|277.23|275.03|277.52|275.32|277.09|274.89|0
1642178800000|2022-01-14 16:46:40|277.38|275.18|277.96|275.76|281.51|279.31|277.38|275.18|0
1642178810000|2022-01-14 16:46:50|277.82|275.62|277.25|275.05|277.82|275.62|277.25|275.05|0
1642178820000|2022-01-14 16:47:00|277.54|275.34|276.97|274.77|277.54|275.34|276.97|274.77|0
1642178830000|2022-01-14 16:47:10|277.11|274.91|277.11|274.91|277.4|275.2|277.11|274.91|0
1642178840000|2022-01-14 16:47:20|277.25|275.05|277.11|274.91|277.25|275.05|277.11|274.91|0
1642178850000|2022-01-14 16:47:30|277.25|275.05|277.11|274.91|277.4|275.2|277.11|274.91|0
1642178860000|2022-01-14 16:47:40|276.97|274.77|276.69|274.49|276.97|274.77|276.69|274.49|0
1642178870000|2022-01-14 16:47:50|276.62|274.42|277.25|275.05|277.25|275.05|276.62|274.42|0
1642178880000|2022-01-14 16:48:00|277.39|275.19|277.11|274.91|277.39|275.19|277.11|274.91|0
1642178890000|2022-01-14 16:48:10|277.25|275.05|277.39|275.19|277.39|275.19|277.25|275.05|0
1642178900000|2022-01-14 16:48:20|277.25|275.05|276.69|274.49|277.25|275.05|276.69|274.49|0
1642178910000|2022-01-14 16:48:30|276.83|274.63|276.69|274.49|276.83|274.63|276.69|274.49|0
1642178920000|2022-01-14 16:48:40|276.83|274.63|276.26|274.06|276.83|274.63|276.26|274.06|0
1642178930000|2022-01-14 16:48:50|276.55|274.35|276.97|274.77|276.97|274.77|276.55|274.35|0
1642178940000|2022-01-14 16:49:00|277.25|275.05|277.96|275.76|277.96|275.76|277.25|275.05|0
1642178950000|2022-01-14 16:49:10|277.82|275.62|277.82|275.62|277.96|275.76|277.82|275.62|0
1642178960000|2022-01-14 16:49:20|278.1|275.9|278.32|276.12|278.39|276.19|278.1|275.9|0
1642178970000|2022-01-14 16:49:30|278.24|276.04|278.53|276.33|278.53|276.33|278.24|276.04|0
1642178980000|2022-01-14 16:49:40|277.82|275.62|276.55|274.35|277.82|275.62|276.55|274.35|0
1642178990000|2022-01-14 16:49:50|276.83|274.63|277.96|275.76|277.96|275.76|276.83|274.63|0
1642179000000|2022-01-14 16:50:00|277.54|275.34|277.25|275.05|277.54|275.34|277.25|275.05|0
1642179010000|2022-01-14 16:50:10|277.54|275.34|276.83|274.63|277.54|275.34|276.83|274.63|0
1642179020000|2022-01-14 16:50:20|276.54|274.34|276.83|274.63|276.83|274.63|276.54|274.34|0
1642179030000|2022-01-14 16:50:30|276.69|274.49|276.97|274.77|276.97|274.77|276.69|274.49|0
1642179040000|2022-01-14 16:50:40|277.11|274.91|277.68|275.48|277.68|275.48|277.11|274.91|0
1642179050000|2022-01-14 16:50:50|277.82|275.62|277.54|275.34|277.82|275.62|277.54|275.34|0
1642179060000|2022-01-14 16:51:00|277.82|275.62|278.67|276.47|278.67|276.47|277.75|275.55|0
1642179070000|2022-01-14 16:51:10|278.39|276.19|278.1|275.9|278.39|276.19|278.1|275.9|0
1642179080000|2022-01-14 16:51:20|278.39|276.19|277.82|275.62|278.39|276.19|277.82|275.62|0
1642179090000|2022-01-14 16:51:30|278.1|275.9|277.96|275.76|278.1|275.9|277.82|275.62|0
1642179100000|2022-01-14 16:51:40|278.18|275.98|278.67|276.47|278.67|276.47|278.18|275.98|0
1642179110000|2022-01-14 16:51:50|278.81|276.61|278.53|276.33|279.1|276.9|278.53|276.33|0
1642179120000|2022-01-14 16:52:00|278.39|276.19|278.53|276.33|278.53|276.33|278.39|276.19|0
1642179130000|2022-01-14 16:52:10|278.24|276.04|278.24|276.04|278.24|276.04|278.1|275.9|0
1642179140000|2022-01-14 16:52:20|278.1|275.9|278.67|276.47|278.67|276.47|278.1|275.9|0
1642179150000|2022-01-14 16:52:30|278.81|276.61|277.82|275.62|278.81|276.61|277.82|275.62|0
1642179160000|2022-01-14 16:52:40|277.39|275.19|277.25|275.05|277.82|275.62|277.25|275.05|0
1642179170000|2022-01-14 16:52:50|277.53|275.33|277.68|275.48|277.68|275.48|277.39|275.19|0
1642179180000|2022-01-14 16:53:00|277.82|275.62|277.53|275.33|277.82|275.62|277.53|275.33|0
1642179190000|2022-01-14 16:53:10|277.39|275.19|277.39|275.19|277.53|275.33|277.39|275.19|0
1642179200000|2022-01-14 16:53:20|277.53|275.33|277.25|275.05|277.53|275.33|277.25|275.05|0
1642179210000|2022-01-14 16:53:30|277.39|275.19|277.39|275.19|277.53|275.33|277.39|275.19|0
1642179220000|2022-01-14 16:53:40|277.25|275.05|277.53|275.33|277.53|275.33|277.25|275.05|0
1642179230000|2022-01-14 16:53:50|277.68|275.48|277.53|275.33|277.68|275.48|277.25|275.05|0
1642179240000|2022-01-14 16:54:00|277.11|274.91|277.53|275.33|277.53|275.33|277.11|274.91|0
1642179250000|2022-01-14 16:54:10|277.82|275.62|277.53|275.33|277.82|275.62|277.53|275.33|0
1642179260000|2022-01-14 16:54:20|278.1|275.9|277.96|275.76|278.24|276.04|277.96|275.76|0
1642179270000|2022-01-14 16:54:30|277.82|275.62|277.96|275.76|277.96|275.76|277.39|275.19|0
1642179280000|2022-01-14 16:54:40|278.03|275.83|278.24|276.04|278.24|276.04|278.03|275.83|0
1642179290000|2022-01-14 16:54:50|278.1|275.9|277.82|275.62|278.1|275.9|277.82|275.62|0
1642179300000|2022-01-14 16:55:00|277.96|275.76|278.24|276.04|278.24|276.04|277.82|275.62|0
1642179310000|2022-01-14 16:55:10|278.1|275.9|277.53|275.33|278.1|275.9|277.53|275.33|0
1642179320000|2022-01-14 16:55:20|277.11|274.91|277.25|275.05|277.39|275.19|277.11|274.91|0
1642179330000|2022-01-14 16:55:30|277.11|274.91|276.83|274.63|277.11|274.91|276.83|274.63|0
1642179340000|2022-01-14 16:55:40|277.11|274.91|277.82|275.62|277.96|275.76|277.11|274.91|0
1642179350000|2022-01-14 16:55:50|278.1|275.9|278.81|276.61|278.81|276.61|278.1|275.9|0
1642179360000|2022-01-14 16:56:00|278.95|276.75|278.81|276.61|279.09|276.89|278.81|276.61|0
1642179370000|2022-01-14 16:56:10|278.24|276.04|277.82|275.62|278.24|276.04|277.82|275.62|0
1642179380000|2022-01-14 16:56:20|277.96|275.76|277.82|275.62|277.96|275.76|277.53|275.33|0
1642179390000|2022-01-14 16:56:30|277.53|275.33|277.82|275.62|277.82|275.62|277.53|275.33|0
1642179400000|2022-01-14 16:56:40|277.53|275.33|277.11|274.91|277.53|275.33|277.11|274.91|0
1642179410000|2022-01-14 16:56:50|277.25|275.05|277.67|275.47|277.67|275.47|277.25|275.05|0
1642179420000|2022-01-14 16:57:00|277.53|275.33|277.67|275.47|277.67|275.47|277.53|275.33|0
1642179430000|2022-01-14 16:57:10|277.53|275.33|277.11|274.91|277.53|275.33|276.97|274.77|0
1642179440000|2022-01-14 16:57:20|276.82|274.62|277.39|275.19|277.39|275.19|276.76|274.56|0
1642179450000|2022-01-14 16:57:30|277.53|275.33|277.39|275.19|277.67|275.47|277.39|275.19|0
1642179460000|2022-01-14 16:57:40|276.54|274.34|277.11|274.91|277.11|274.91|276.54|274.34|0
1642179470000|2022-01-14 16:57:50|277.39|275.19|277.96|275.76|277.96|275.76|277.39|275.19|0
1642179480000|2022-01-14 16:58:00|277.82|275.62|277.96|275.76|277.96|275.76|277.82|275.62|0
1642179490000|2022-01-14 16:58:10|278.1|275.9|277.25|275.05|278.1|275.9|277.25|275.05|0
1642179500000|2022-01-14 16:58:20|277.39|275.19|277.53|275.33|277.53|275.33|277.39|275.19|0
1642179510000|2022-01-14 16:58:30|277.67|275.47|277.96|275.76|278.24|276.04|277.67|275.47|0
1642179520000|2022-01-14 16:58:40|278.1|275.9|277.96|275.76|278.1|275.9|277.96|275.76|0
1642179530000|2022-01-14 16:58:50|278.1|275.9|277.96|275.76|278.1|275.9|277.81|275.61|0
1642179540000|2022-01-14 16:59:00|277.81|275.61|278.24|276.04|278.24|276.04|277.81|275.61|0
1642179550000|2022-01-14 16:59:10|278.52|276.32|278.24|276.04|278.52|276.32|278.24|276.04|0
1642179560000|2022-01-14 16:59:20|278.1|275.9|278.03|275.83|278.1|275.9|277.81|275.61|0
1642179570000|2022-01-14 16:59:30|278.24|276.04|277.96|275.76|278.24|276.04|277.96|275.76|0
1642179580000|2022-01-14 16:59:40|278.1|275.9|278.38|276.18|278.38|276.18|277.96|275.76|0
1642179590000|2022-01-14 16:59:50|278.52|276.32|278.52|276.32|278.67|276.47|278.52|276.32|0
1642179600000|2022-01-14 17:00:00|278.95|276.75|279.66|277.46|279.66|277.46|278.95|276.75|0
1642179610000|2022-01-14 17:00:10|279.8|277.6|280.09|277.89|280.23|278.03|279.8|277.6|0
1642179620000|2022-01-14 17:00:20|280.23|278.03|280.23|278.03|280.37|278.17|280.23|278.03|0
1642179630000|2022-01-14 17:00:30|279.8|277.6|279.95|277.75|279.95|277.75|279.8|277.6|0
1642179640000|2022-01-14 17:00:40|279.8|277.6|279.52|277.32|279.8|277.6|279.23|277.03|0
1642179650000|2022-01-14 17:00:50|279.66|277.46|280.23|278.03|280.23|278.03|279.52|277.32|0
1642179660000|2022-01-14 17:01:00|279.88|277.68|279.95|277.75|279.95|277.75|279.88|277.68|0
1642179670000|2022-01-14 17:01:10|279.8|277.6|279.66|277.46|280.09|277.89|279.66|277.46|0
1642179680000|2022-01-14 17:01:20|279.95|277.75|279.95|277.75|280.09|277.89|279.95|277.75|0
1642179690000|2022-01-14 17:01:30|279.8|277.6|279.09|276.89|279.8|277.6|279.09|276.89|0
1642179700000|2022-01-14 17:01:40|278.95|276.75|279.23|277.03|279.23|277.03|278.95|276.75|0
1642179710000|2022-01-14 17:01:50|279.09|276.89|278.95|276.75|279.23|277.03|278.95|276.75|0
1642179720000|2022-01-14 17:02:00|278.81|276.61|278.66|276.46|278.95|276.75|278.66|276.46|0
1642179730000|2022-01-14 17:02:10|278.52|276.32|278.95|276.75|278.95|276.75|278.52|276.32|0
1642179740000|2022-01-14 17:02:20|278.81|276.61|278.81|276.61|278.81|276.61|278.66|276.46|0
1642179750000|2022-01-14 17:02:30|278.95|276.75|278.1|275.9|279.09|276.89|278.1|275.9|0
1642179760000|2022-01-14 17:02:40|277.95|275.75|277.53|275.33|277.95|275.75|277.53|275.33|0
1642179770000|2022-01-14 17:02:50|277.39|275.19|277.67|275.47|277.81|275.61|277.39|275.19|0
1642179780000|2022-01-14 17:03:00|277.95|275.75|278.03|275.83|278.03|275.83|277.95|275.75|0
1642179790000|2022-01-14 17:03:10|278.1|275.9|278.24|276.04|278.38|276.18|278.1|275.9|0
1642179800000|2022-01-14 17:03:20|278.38|276.18|278.38|276.18|278.38|276.18|278.38|276.18|0
1642179810000|2022-01-14 17:03:30|278.24|276.04|278.52|276.32|278.52|276.32|278.24|276.04|0
1642179820000|2022-01-14 17:03:40|278.66|276.46|278.81|276.61|278.81|276.61|278.66|276.46|0
1642179830000|2022-01-14 17:03:50|279.09|276.89|279.8|277.6|279.8|277.6|279.09|276.89|0
1642179840000|2022-01-14 17:04:00|279.94|277.74|280.09|277.89|280.09|277.89|279.8|277.6|0
1642179850000|2022-01-14 17:04:10|279.94|277.74|280.8|278.6|280.94|278.74|279.94|277.74|0
1642179860000|2022-01-14 17:04:20|281.09|278.89|281.09|278.89|281.37|279.17|281.09|278.89|0
1642179870000|2022-01-14 17:04:30|281.23|279.03|281.09|278.89|281.23|279.03|280.8|278.6|0
1642179880000|2022-01-14 17:04:40|280.94|278.74|281.23|279.03|281.23|279.03|280.8|278.6|0
1642179890000|2022-01-14 17:04:50|281.51|279.31|281.37|279.17|281.51|279.31|281.23|279.03|0
1642179900000|2022-01-14 17:05:00|281.09|278.89|281.37|279.17|281.37|279.17|281.09|278.89|0
1642179910000|2022-01-14 17:05:10|280.94|278.74|280.66|278.46|280.94|278.74|280.66|278.46|0
1642179920000|2022-01-14 17:05:20|280.8|278.6|280.94|278.74|280.94|278.74|280.66|278.46|0
1642179930000|2022-01-14 17:05:30|281.23|279.03|280.51|278.31|281.23|279.03|280.51|278.31|0
1642179940000|2022-01-14 17:05:40|280.66|278.46|280.66|278.46|280.8|278.6|280.66|278.46|0
1642179950000|2022-01-14 17:05:50|280.8|278.6|280.51|278.31|280.8|278.6|280.51|278.31|0
1642179960000|2022-01-14 17:06:00|280.66|278.46|280.66|278.46|280.66|278.46|280.51|278.31|0
1642179970000|2022-01-14 17:06:10|280.51|278.31|280.37|278.17|280.66|278.46|280.37|278.17|0
1642179980000|2022-01-14 17:06:20|280.66|278.46|280.8|278.6|280.8|278.6|280.66|278.46|0
1642179990000|2022-01-14 17:06:30|280.94|278.74|281.08|278.88|281.23|279.03|280.94|278.74|0
1642180000000|2022-01-14 17:06:40|280.94|278.74|281.08|278.88|281.08|278.88|280.94|278.74|0
1642180010000|2022-01-14 17:06:50|280.94|278.74|280.8|278.6|281.08|278.88|280.8|278.6|0
1642180020000|2022-01-14 17:07:00|280.66|278.46|280.66|278.46|280.66|278.46|280.37|278.17|0
1642180030000|2022-01-14 17:07:10|280.8|278.6|280.8|278.6|280.8|278.6|280.8|278.6|0
1642180040000|2022-01-14 17:07:20|280.66|278.46|280.8|278.6|280.8|278.6|280.66|278.46|0
1642180050000|2022-01-14 17:07:30|280.66|278.46|280.66|278.46|280.8|278.6|280.66|278.46|0
1642180060000|2022-01-14 17:07:40|280.8|278.6|280.94|278.74|280.94|278.74|280.66|278.46|0
1642180070000|2022-01-14 17:07:50|280.8|278.6|280.8|278.6|281.08|278.88|280.8|278.6|0
1642180080000|2022-01-14 17:08:00|280.94|278.74|280.8|278.6|281.08|278.88|280.8|278.6|0
1642180090000|2022-01-14 17:08:10|280.94|278.74|280.8|278.6|280.94|278.74|280.8|278.6|0
1642180100000|2022-01-14 17:08:20|280.66|278.46|280.08|277.88|280.66|278.46|280.08|277.88|0
1642180110000|2022-01-14 17:08:30|280.23|278.03|280.37|278.17|280.51|278.31|280.23|278.03|0
1642180120000|2022-01-14 17:08:40|280.23|278.03|279.66|277.46|280.23|278.03|279.66|277.46|0
1642180130000|2022-01-14 17:08:50|279.8|277.6|279.66|277.46|279.94|277.74|279.66|277.46|0
1642180140000|2022-01-14 17:09:00|279.8|277.6|280.37|278.17|280.37|278.17|279.8|277.6|0
1642180150000|2022-01-14 17:09:10|280.08|277.88|280.08|277.88|280.23|278.03|280.08|277.88|0
1642180160000|2022-01-14 17:09:20|279.66|277.46|279.8|277.6|279.8|277.6|279.66|277.46|0
1642180170000|2022-01-14 17:09:30|279.66|277.46|278.66|276.46|279.66|277.46|278.66|276.46|0
1642180180000|2022-01-14 17:09:40|278.52|276.32|278.52|276.32|278.52|276.32|278.52|276.32|0
1642180190000|2022-01-14 17:09:50|278.24|276.04|278.52|276.32|278.66|276.46|278.24|276.04|0
1642180200000|2022-01-14 17:10:00|278.38|276.18|278.95|276.75|278.95|276.75|278.38|276.18|0
1642180210000|2022-01-14 17:10:10|279.09|276.89|278.95|276.75|279.37|277.17|278.95|276.75|0
1642180220000|2022-01-14 17:10:20|278.8|276.6|277.1|274.9|278.8|276.6|277.1|274.9|0
1642180230000|2022-01-14 17:10:30|276.82|274.62|277.1|274.9|277.1|274.9|276.68|274.48|0
1642180240000|2022-01-14 17:10:40|277.53|275.33|277.38|275.18|277.53|275.33|277.38|275.18|0
1642180250000|2022-01-14 17:10:50|277.53|275.33|277.95|275.75|277.95|275.75|277.53|275.33|0
1642180260000|2022-01-14 17:11:00|278.09|275.89|278.52|276.32|278.52|276.32|278.09|275.89|0
1642180270000|2022-01-14 17:11:10|278.66|276.46|278.66|276.46|278.8|276.6|278.66|276.46|0
1642180280000|2022-01-14 17:11:20|278.8|276.6|279.09|276.89|279.09|276.89|278.8|276.6|0
1642180290000|2022-01-14 17:11:30|279.37|277.17|279.8|277.6|279.94|277.74|279.37|277.17|0
1642180300000|2022-01-14 17:11:40|279.94|277.74|280.08|277.88|280.08|277.88|279.94|277.74|0
1642180310000|2022-01-14 17:11:50|280.16|277.96|280.23|278.03|280.23|278.03|280.08|277.88|0
1642180320000|2022-01-14 17:12:00|280.37|278.17|280.23|278.03|280.37|278.17|280.08|277.88|0
1642180330000|2022-01-14 17:12:10|280.37|278.17|280.37|278.17|280.37|278.17|280.23|278.03|0
1642180350000|2022-01-14 17:12:30|280.51|278.31|280.08|277.88|280.51|278.31|280.08|277.88|0
1642180360000|2022-01-14 17:12:40|279.94|277.74|280.08|277.88|280.08|277.88|279.8|277.6|0
1642180370000|2022-01-14 17:12:50|279.8|277.6|280.08|277.88|280.08|277.88|279.8|277.6|0
1642180380000|2022-01-14 17:13:00|279.94|277.74|279.66|277.46|280.08|277.88|279.66|277.46|0
1642180390000|2022-01-14 17:13:10|279.8|277.6|279.8|277.6|279.8|277.6|279.66|277.46|0
1642180400000|2022-01-14 17:13:20|279.51|277.31|280.22|278.02|280.22|278.02|279.51|277.31|0
1642180410000|2022-01-14 17:13:30|280.08|277.88|279.94|277.74|280.08|277.88|279.8|277.6|0
1642180420000|2022-01-14 17:13:40|279.65|277.45|279.8|277.6|279.8|277.6|279.65|277.45|0
1642180430000|2022-01-14 17:13:50|280.08|277.88|280.22|278.02|280.37|278.17|280.08|277.88|0
1642180440000|2022-01-14 17:14:00|280.51|278.31|280.65|278.45|280.65|278.45|280.51|278.31|0
1642180450000|2022-01-14 17:14:10|280.8|278.6|280.94|278.74|280.94|278.74|280.65|278.45|0
1642180460000|2022-01-14 17:14:20|280.8|278.6|281.08|278.88|281.08|278.88|280.8|278.6|0
1642180470000|2022-01-14 17:14:30|281.65|279.45|281.8|279.6|281.8|279.6|281.65|279.45|0
1642180480000|2022-01-14 17:14:40|281.51|279.31|281.65|279.45|281.8|279.6|281.51|279.31|0
1642180490000|2022-01-14 17:14:50|281.8|279.6|281.51|279.31|282.08|279.88|281.51|279.31|0
1642180500000|2022-01-14 17:15:00|281.37|279.17|281.15|278.95|281.37|279.17|281.15|278.95|0
1642180510000|2022-01-14 17:15:10|280.79|278.59|281.08|278.88|281.22|279.02|280.79|278.59|0
1642180520000|2022-01-14 17:15:20|280.79|278.59|280.65|278.45|280.79|278.59|280.65|278.45|0
1642180530000|2022-01-14 17:15:30|280.94|278.74|280.94|278.74|281.08|278.88|280.94|278.74|0
1642180540000|2022-01-14 17:15:40|281.22|279.02|281.65|279.45|281.79|279.59|281.22|279.02|0
1642180550000|2022-01-14 17:15:50|281.94|279.74|281.37|279.17|281.94|279.74|281.37|279.17|0
1642180560000|2022-01-14 17:16:00|281.51|279.31|281.37|279.17|281.51|279.31|281.22|279.02|0
1642180570000|2022-01-14 17:16:10|281.22|279.02|281.51|279.31|281.51|279.31|281.22|279.02|0
1642180580000|2022-01-14 17:16:20|281.22|279.02|281.22|279.02|281.22|279.02|281.22|279.02|0
1642180590000|2022-01-14 17:16:30|281.37|279.17|281.51|279.31|281.65|279.45|281.37|279.17|0
1642180600000|2022-01-14 17:16:40|281.22|279.02|281.22|279.02|281.22|279.02|281.08|278.88|0
1642180610000|2022-01-14 17:16:50|281.08|278.88|281.37|279.17|281.37|279.17|281.08|278.88|0
1642180620000|2022-01-14 17:17:00|281.22|279.02|281.08|278.88|281.22|279.02|281.08|278.88|0
1642180630000|2022-01-14 17:17:10|281.22|279.02|281.51|279.31|281.94|279.74|281.22|279.02|0
1642180640000|2022-01-14 17:17:20|281.08|278.88|280.94|278.74|281.22|279.02|280.94|278.74|0
1642180650000|2022-01-14 17:17:30|281.22|279.02|281.36|279.16|281.36|279.16|281.08|278.88|0
1642180660000|2022-01-14 17:17:40|281.51|279.31|281.36|279.16|281.51|279.31|281.36|279.16|0
1642180670000|2022-01-14 17:17:50|281.22|279.02|281.08|278.88|281.36|279.16|281.08|278.88|0
1642180680000|2022-01-14 17:18:00|281.22|279.02|281.08|278.88|281.22|279.02|281.08|278.88|0
1642180690000|2022-01-14 17:18:10|281.22|279.02|280.65|278.45|281.22|279.02|280.65|278.45|0
1642180700000|2022-01-14 17:18:20|280.37|278.17|280.51|278.31|280.65|278.45|280.37|278.17|0
1642180710000|2022-01-14 17:18:30|280.37|278.17|280.37|278.17|280.79|278.59|280.37|278.17|0
1642180720000|2022-01-14 17:18:40|280.22|278.02|280.36|278.16|280.36|278.16|280.08|277.88|0
1642180730000|2022-01-14 17:18:50|280.51|278.31|280.51|278.31|280.65|278.45|280.36|278.16|0
1642180740000|2022-01-14 17:19:00|280.22|278.02|280.22|278.02|280.22|278.02|280.08|277.88|0
1642180750000|2022-01-14 17:19:10|280.51|278.31|280.36|278.16|280.51|278.31|280.36|278.16|0
1642180760000|2022-01-14 17:19:20|280.08|277.88|280.22|278.02|280.22|278.02|280.01|277.81|0
1642180770000|2022-01-14 17:19:30|280.08|277.88|280.36|278.16|280.36|278.16|279.94|277.74|0
1642180780000|2022-01-14 17:19:40|280.79|278.59|280.79|278.59|280.79|278.59|280.65|278.45|0
1642180790000|2022-01-14 17:19:50|280.87|278.67|281.08|278.88|281.08|278.88|280.87|278.67|0
1642180800000|2022-01-14 17:20:00|281.22|279.02|281.51|279.31|281.51|279.31|281.22|279.02|0
1642180810000|2022-01-14 17:20:10|281.36|279.16|281.51|279.31|281.65|279.45|281.36|279.16|0
1642180820000|2022-01-14 17:20:20|281.36|279.16|282.08|279.88|282.08|279.88|281.36|279.16|0
1642180830000|2022-01-14 17:20:30|281.79|279.59|282.08|279.88|282.08|279.88|281.79|279.59|0
1642180840000|2022-01-14 17:20:40|281.79|279.59|281.36|279.16|281.79|279.59|281.36|279.16|0
1642180850000|2022-01-14 17:20:50|281.51|279.31|281.08|278.88|281.51|279.31|281.08|278.88|0
1642180860000|2022-01-14 17:21:00|281.22|279.02|281.65|279.45|281.65|279.45|281.22|279.02|0
1642180870000|2022-01-14 17:21:10|281.94|279.74|281.94|279.74|281.94|279.74|281.79|279.59|0
1642180880000|2022-01-14 17:21:20|282.08|279.88|281.79|279.59|282.08|279.88|281.79|279.59|0
1642180890000|2022-01-14 17:21:30|281.94|279.74|281.65|279.45|281.94|279.74|281.65|279.45|0
1642180900000|2022-01-14 17:21:40|281.36|279.16|281.79|279.59|281.79|279.59|281.36|279.16|0
1642180910000|2022-01-14 17:21:50|281.65|279.45|281.36|279.16|281.79|279.59|281.36|279.16|0
1642180920000|2022-01-14 17:22:00|281.79|279.59|282.08|279.88|282.08|279.88|281.79|279.59|0
1642180930000|2022-01-14 17:22:10|281.94|279.74|281.93|279.73|281.94|279.74|281.79|279.59|0
1642180940000|2022-01-14 17:22:20|281.79|279.59|281.93|279.73|281.93|279.73|281.65|279.45|0
1642180950000|2022-01-14 17:22:30|282.22|280.02|282.08|279.88|282.22|280.02|282.08|279.88|0
1642180960000|2022-01-14 17:22:40|282.22|280.02|283.08|280.88|283.08|280.88|282.22|280.02|0
1642180970000|2022-01-14 17:22:50|283.22|281.02|283.51|281.31|283.51|281.31|283.22|281.02|0
1642180980000|2022-01-14 17:23:00|283.66|281.46|283.66|281.46|283.8|281.6|283.51|281.31|0
1642180990000|2022-01-14 17:23:10|283.51|281.31|283.51|281.31|283.66|281.46|283.51|281.31|0
1642181000000|2022-01-14 17:23:20|283.22|281.02|283.08|280.88|283.22|281.02|282.94|280.74|0
1642181010000|2022-01-14 17:23:30|283.01|280.81|283.22|281.02|283.22|281.02|283.01|280.81|0
1642181020000|2022-01-14 17:23:40|283.37|281.17|283.37|281.17|283.37|281.17|283.37|281.17|0
1642181030000|2022-01-14 17:23:50|283.51|281.31|283.66|281.46|283.66|281.46|283.51|281.31|0
1642181040000|2022-01-14 17:24:00|283.8|281.6|283.8|281.6|283.8|281.6|283.8|281.6|0
1642181050000|2022-01-14 17:24:10|283.65|281.45|283.73|281.53|283.8|281.6|283.65|281.45|0
1642181060000|2022-01-14 17:24:20|283.37|281.17|284.66|282.46|284.66|282.46|283.37|281.17|0
1642181070000|2022-01-14 17:24:30|284.37|282.17|283.94|281.74|284.37|282.17|283.94|281.74|0
1642181080000|2022-01-14 17:24:40|284.09|281.89|283.87|281.67|284.09|281.89|283.87|281.67|0
1642181090000|2022-01-14 17:24:50|283.65|281.45|284.52|282.32|284.52|282.32|283.65|281.45|0
1642181100000|2022-01-14 17:25:00|284.37|282.17|284.66|282.46|284.66|282.46|284.37|282.17|0
1642181110000|2022-01-14 17:25:10|284.81|282.61|284.66|282.46|284.81|282.61|284.66|282.46|0
1642181120000|2022-01-14 17:25:20|284.52|282.32|285.09|282.89|285.09|282.89|284.52|282.32|0
1642181130000|2022-01-14 17:25:30|284.95|282.75|284.95|282.75|284.95|282.75|284.81|282.61|0
1642181140000|2022-01-14 17:25:40|284.37|282.17|284.59|282.39|284.66|282.46|284.37|282.17|0
1642181150000|2022-01-14 17:25:50|284.66|282.46|284.52|282.32|284.66|282.46|284.52|282.32|0
1642181160000|2022-01-14 17:26:00|284.37|282.17|284.52|282.32|284.66|282.46|284.37|282.17|0
1642181170000|2022-01-14 17:26:10|284.66|282.46|284.09|281.89|284.66|282.46|284.09|281.89|0
1642181180000|2022-01-14 17:26:20|283.94|281.74|284.09|281.89|284.09|281.89|283.94|281.74|0
1642181190000|2022-01-14 17:26:30|283.94|281.74|284.09|281.89|284.23|282.03|283.94|281.74|0
1642181200000|2022-01-14 17:26:40|284.23|282.03|283.94|281.74|284.23|282.03|283.94|281.74|0
1642181210000|2022-01-14 17:26:50|283.87|281.67|283.65|281.45|283.87|281.67|283.37|281.17|0
1642181220000|2022-01-14 17:27:00|283.51|281.31|283.08|280.88|283.51|281.31|283.08|280.88|0
1642181230000|2022-01-14 17:27:10|283.22|281.02|283.37|281.17|283.37|281.17|283.22|281.02|0
1642181240000|2022-01-14 17:27:20|283.51|281.31|283.37|281.17|283.65|281.45|283.37|281.17|0
1642181250000|2022-01-14 17:27:30|283.44|281.24|283.94|281.74|283.94|281.74|283.44|281.24|0
1642181260000|2022-01-14 17:27:40|283.8|281.6|283.65|281.45|283.8|281.6|283.65|281.45|0
1642181270000|2022-01-14 17:27:50|283.51|281.31|283.37|281.17|283.65|281.45|283.37|281.17|0
1642181280000|2022-01-14 17:28:00|283.22|281.02|283.22|281.02|283.22|281.02|283.08|280.88|0
1642181290000|2022-01-14 17:28:10|283.08|280.88|283.08|280.88|283.08|280.88|282.94|280.74|0
1642181300000|2022-01-14 17:28:20|282.79|280.59|282.94|280.74|282.94|280.74|282.79|280.59|0
1642181310000|2022-01-14 17:28:30|283.08|280.88|282.79|280.59|283.08|280.88|282.79|280.59|0
1642181320000|2022-01-14 17:28:40|282.94|280.74|282.93|280.73|282.94|280.74|282.79|280.59|0
1642181330000|2022-01-14 17:28:50|282.79|280.59|281.79|279.59|282.79|280.59|281.79|279.59|0
1642181340000|2022-01-14 17:29:00|281.93|279.73|281.65|279.45|281.93|279.73|281.65|279.45|0
1642181350000|2022-01-14 17:29:10|281.93|279.73|282.36|280.16|282.65|280.45|281.93|279.73|0
1642181360000|2022-01-14 17:29:20|282.5|280.3|282.65|280.45|282.65|280.45|282.5|280.3|0
1642181370000|2022-01-14 17:29:30|282.5|280.3|282.36|280.16|282.5|280.3|282.36|280.16|0
1642181380000|2022-01-14 17:29:40|281.79|279.59|281.58|279.38|281.79|279.59|281.5|279.3|0
1642181390000|2022-01-14 17:29:50|281.65|279.45|281.93|279.73|281.93|279.73|281.65|279.45|0
1642181400000|2022-01-14 17:30:00|282.22|280.02|281.5|279.3|282.22|280.02|281.5|279.3|0
1642181410000|2022-01-14 17:30:10|281.36|279.16|281.07|278.87|281.36|279.16|281.07|278.87|0
1642181420000|2022-01-14 17:30:20|281.22|279.02|281.79|279.59|281.93|279.73|281.22|279.02|0
1642181430000|2022-01-14 17:30:30|281.93|279.73|282.22|280.02|282.22|280.02|281.79|279.59|0
1642181440000|2022-01-14 17:30:40|281.93|279.73|282.07|279.87|282.36|280.16|281.93|279.73|0
1642181450000|2022-01-14 17:30:50|281.93|279.73|281.93|279.73|282.07|279.87|281.93|279.73|0
1642181460000|2022-01-14 17:31:00|282.07|279.87|282.5|280.3|282.5|280.3|282.07|279.87|0
1642181470000|2022-01-14 17:31:10|282.36|280.16|282.22|280.02|282.36|280.16|282.07|279.87|0
1642181480000|2022-01-14 17:31:20|282.36|280.16|282.93|280.73|282.93|280.73|282.36|280.16|0
1642181490000|2022-01-14 17:31:30|283.08|280.88|282.79|280.59|283.08|280.88|282.79|280.59|0
1642181500000|2022-01-14 17:31:40|282.65|280.45|282.36|280.16|282.65|280.45|282.36|280.16|0
1642181510000|2022-01-14 17:31:50|282.07|279.87|282.07|279.87|282.07|279.87|282.07|279.87|0
1642181520000|2022-01-14 17:32:00|281.93|279.73|281.5|279.3|281.93|279.73|281.5|279.3|0
1642181530000|2022-01-14 17:32:10|281.64|279.44|282.07|279.87|282.07|279.87|281.64|279.44|0
1642181540000|2022-01-14 17:32:20|282.22|280.02|282.07|279.87|282.22|280.02|282.07|279.87|0
1642181550000|2022-01-14 17:32:30|282.29|280.09|282.07|279.87|282.29|280.09|281.93|279.73|0
1642181560000|2022-01-14 17:32:40|282|279.8|282.22|280.02|282.22|280.02|282|279.8|0
1642181570000|2022-01-14 17:32:50|281.93|279.73|281.5|279.3|281.93|279.73|281.5|279.3|0
1642181580000|2022-01-14 17:33:00|281.64|279.44|281.64|279.44|281.64|279.44|281.5|279.3|0
1642181590000|2022-01-14 17:33:10|281.79|279.59|281.64|279.44|281.79|279.59|281.5|279.3|0
1642181600000|2022-01-14 17:33:20|281.79|279.59|282.07|279.87|282.07|279.87|281.79|279.59|0
1642181610000|2022-01-14 17:33:30|281.93|279.73|282.65|280.45|282.65|280.45|281.93|279.73|0
1642181620000|2022-01-14 17:33:40|282.5|280.3|282.36|280.16|282.5|280.3|282.36|280.16|0
1642181630000|2022-01-14 17:33:50|282.22|280.02|282.07|279.87|282.22|280.02|282.07|279.87|0
1642181640000|2022-01-14 17:34:00|281.93|279.73|282.5|280.3|282.5|280.3|281.93|279.73|0
1642181650000|2022-01-14 17:34:10|282.36|280.16|282.36|280.16|282.36|280.16|282.29|280.09|0
1642181660000|2022-01-14 17:34:20|282.5|280.3|281.36|279.16|282.5|280.3|281.36|279.16|0
1642181670000|2022-01-14 17:34:30|280.93|278.73|281.21|279.01|281.21|279.01|280.93|278.73|0
1642181680000|2022-01-14 17:34:40|281.07|278.87|281.07|278.87|281.07|278.87|281.07|278.87|0
1642181690000|2022-01-14 17:34:50|281.21|279.01|281.36|279.16|281.36|279.16|281.21|279.01|0
1642181700000|2022-01-14 17:35:00|281.21|279.01|279.79|277.59|281.21|279.01|279.79|277.59|0
1642181710000|2022-01-14 17:35:10|279.64|277.44|279.36|277.16|279.79|277.59|279.22|277.02|0
1642181720000|2022-01-14 17:35:20|279.5|277.3|280.07|277.87|280.21|278.01|279.5|277.3|0
1642181730000|2022-01-14 17:35:30|279.93|277.73|279.93|277.73|280.07|277.87|279.93|277.73|0
1642181740000|2022-01-14 17:35:40|280.07|277.87|280.36|278.16|280.5|278.3|280.07|277.87|0
1642181750000|2022-01-14 17:35:50|280.64|278.44|280.64|278.44|280.79|278.59|280.64|278.44|0
1642181760000|2022-01-14 17:36:00|280.79|278.59|280.64|278.44|280.79|278.59|280.5|278.3|0
1642181770000|2022-01-14 17:36:10|280.36|278.16|280.21|278.01|280.36|278.16|280.21|278.01|0
1642181780000|2022-01-14 17:36:20|280.36|278.16|280.07|277.87|280.36|278.16|280.07|277.87|0
1642181790000|2022-01-14 17:36:30|280.36|278.16|279.5|277.3|280.36|278.16|279.5|277.3|0
1642181800000|2022-01-14 17:36:40|279.64|277.44|279.79|277.59|279.79|277.59|279.64|277.44|0
1642181810000|2022-01-14 17:36:50|279.93|277.73|279.79|277.59|279.93|277.73|279.64|277.44|0
1642181820000|2022-01-14 17:37:00|279.64|277.44|279.64|277.44|279.79|277.59|279.5|277.3|0
1642181830000|2022-01-14 17:37:10|279.5|277.3|279.01|276.81|279.5|277.3|279.01|276.81|0
1642181840000|2022-01-14 17:37:20|278.79|276.59|279.22|277.02|279.36|277.16|278.79|276.59|0
1642181850000|2022-01-14 17:37:30|279.36|277.16|279.5|277.3|279.5|277.3|279.36|277.16|0
1642181860000|2022-01-14 17:37:40|279.22|277.02|279.07|276.87|279.22|277.02|279.07|276.87|0
1642181870000|2022-01-14 17:37:50|279.29|277.09|279.64|277.44|279.64|277.44|279.22|277.02|0
1642181880000|2022-01-14 17:38:00|279.5|277.3|280.07|277.87|280.07|277.87|279.36|277.16|0
1642181890000|2022-01-14 17:38:10|280|277.8|279.93|277.73|280|277.8|279.79|277.59|0
1642181900000|2022-01-14 17:38:20|279.79|277.59|279.79|277.59|279.93|277.73|279.79|277.59|0
1642181910000|2022-01-14 17:38:30|279.93|277.73|279.93|277.73|279.93|277.73|279.79|277.59|0
1642181920000|2022-01-14 17:38:40|280.5|278.3|280.93|278.73|280.93|278.73|280.5|278.3|0
1642181930000|2022-01-14 17:38:50|280.78|278.58|280.64|278.44|280.78|278.58|280.64|278.44|0
1642181940000|2022-01-14 17:39:00|280.78|278.58|281.21|279.01|281.21|279.01|280.78|278.58|0
1642181950000|2022-01-14 17:39:10|281.35|279.15|281.78|279.58|281.78|279.58|281.21|279.01|0
1642181960000|2022-01-14 17:39:20|281.64|279.44|281.21|279.01|281.64|279.44|281.21|279.01|0
1642181970000|2022-01-14 17:39:30|281.35|279.15|281.21|279.01|281.35|279.15|281.21|279.01|0
1642181980000|2022-01-14 17:39:40|281.07|278.87|280.93|278.73|281.07|278.87|280.93|278.73|0
1642181990000|2022-01-14 17:39:50|281.07|278.87|281.35|279.15|281.35|279.15|281.07|278.87|0
1642182000000|2022-01-14 17:40:00|281.21|279.01|281.93|279.73|281.93|279.73|281.21|279.01|0
1642182010000|2022-01-14 17:40:10|281.78|279.58|282.93|280.73|282.93|280.73|281.78|279.58|0
1642182020000|2022-01-14 17:40:20|282.5|280.3|282.64|280.44|282.64|280.44|282.5|280.3|0
1642182030000|2022-01-14 17:40:30|282.93|280.73|282.79|280.59|282.93|280.73|282.5|280.3|0
1642182040000|2022-01-14 17:40:40|282.93|280.73|283.29|281.09|283.29|281.09|282.93|280.73|0
1642182050000|2022-01-14 17:40:50|283.07|280.87|283.65|281.45|283.65|281.45|283.07|280.87|0
1642182060000|2022-01-14 17:41:00|283.36|281.16|283.5|281.3|283.5|281.3|283.22|281.02|0
1642182070000|2022-01-14 17:41:10|283.36|281.16|283.07|280.87|283.36|281.16|283.07|280.87|0
1642182080000|2022-01-14 17:41:20|282.93|280.73|282.93|280.73|282.93|280.73|282.93|280.73|0
1642182090000|2022-01-14 17:41:30|283.22|281.02|283.5|281.3|283.5|281.3|283.22|281.02|0
1642182100000|2022-01-14 17:41:40|283.36|281.16|283.36|281.16|283.5|281.3|283.36|281.16|0
1642182110000|2022-01-14 17:41:50|283.79|281.59|283.65|281.45|283.93|281.73|283.65|281.45|0
1642182120000|2022-01-14 17:42:00|283.5|281.3|283.65|281.45|283.65|281.45|283.5|281.3|0
1642182130000|2022-01-14 17:42:10|283.5|281.3|283.5|281.3|283.65|281.45|283.5|281.3|0
1642182140000|2022-01-14 17:42:20|283.07|280.87|283.07|280.87|283.22|281.02|282.93|280.73|0
1642182150000|2022-01-14 17:42:30|283.22|281.02|283.36|281.16|283.65|281.45|283.22|281.02|0
1642182160000|2022-01-14 17:42:40|283.07|280.87|284.08|281.88|284.08|281.88|283.07|280.87|0
1642182170000|2022-01-14 17:42:50|283.79|281.59|283.65|281.45|283.79|281.59|283.65|281.45|0
1642182180000|2022-01-14 17:43:00|283.5|281.3|283.79|281.59|283.79|281.59|283.5|281.3|0
1642182190000|2022-01-14 17:43:10|283.65|281.45|283.65|281.45|283.65|281.45|283.36|281.16|0
1642182200000|2022-01-14 17:43:20|283.79|281.59|284.22|282.02|284.22|282.02|283.79|281.59|0
1642182210000|2022-01-14 17:43:30|284.08|281.88|284.08|281.88|284.15|281.95|284.08|281.88|0
1642182220000|2022-01-14 17:43:40|283.93|281.73|284.22|282.02|284.36|282.16|283.93|281.73|0
1642182230000|2022-01-14 17:43:50|284.36|282.16|284.36|282.16|284.51|282.31|284.22|282.02|0
1642182240000|2022-01-14 17:44:00|284.51|282.31|284.22|282.02|284.51|282.31|284.22|282.02|0
1642182250000|2022-01-14 17:44:10|284.36|282.16|284.08|281.88|284.36|282.16|284.08|281.88|0
1642182260000|2022-01-14 17:44:20|283.93|281.73|283.93|281.73|283.93|281.73|283.93|281.73|0
1642182270000|2022-01-14 17:44:30|283.79|281.59|284.08|281.88|284.08|281.88|283.79|281.59|0
1642182280000|2022-01-14 17:44:40|283.93|281.73|283.93|281.73|284.01|281.81|283.93|281.73|0
1642182290000|2022-01-14 17:44:50|284.22|282.02|283.86|281.66|284.22|282.02|283.86|281.66|0
1642182300000|2022-01-14 17:45:00|283.79|281.59|284.36|282.16|284.36|282.16|283.79|281.59|0
1642182310000|2022-01-14 17:45:10|284.51|282.31|284.51|282.31|284.51|282.31|284.51|282.31|0
1642182320000|2022-01-14 17:45:20|284.65|282.45|283.93|281.73|284.65|282.45|283.93|281.73|0
1642182330000|2022-01-14 17:45:30|284.08|281.88|284.08|281.88|284.08|281.88|283.93|281.73|0
1642182340000|2022-01-14 17:45:40|284.22|282.02|284.65|282.45|284.8|282.6|284.22|282.02|0
1642182350000|2022-01-14 17:45:50|284.8|282.6|284.51|282.31|284.8|282.6|284.51|282.31|0
1642182360000|2022-01-14 17:46:00|284.36|282.16|284.65|282.45|284.65|282.45|284.36|282.16|0
1642182370000|2022-01-14 17:46:10|284.8|282.6|284.51|282.31|284.8|282.6|284.51|282.31|0
1642182380000|2022-01-14 17:46:20|284.65|282.45|284.51|282.31|284.65|282.45|284.51|282.31|0
1642182390000|2022-01-14 17:46:30|284.65|282.45|284.87|282.67|284.87|282.67|284.65|282.45|0
1642182400000|2022-01-14 17:46:40|284.94|282.74|285.81|283.61|285.81|283.61|284.94|282.74|0
1642182410000|2022-01-14 17:46:50|285.66|283.46|285.95|283.75|286.09|283.89|285.66|283.46|0
1642182420000|2022-01-14 17:47:00|286.09|283.89|286.53|284.33|286.53|284.33|286.09|283.89|0
1642182430000|2022-01-14 17:47:10|286.38|284.18|286.38|284.18|286.53|284.33|286.38|284.18|0
1642182440000|2022-01-14 17:47:20|286.24|284.04|286.38|284.18|286.38|284.18|286.09|283.89|0
1642182450000|2022-01-14 17:47:30|286.53|284.33|286.53|284.33|286.96|284.76|286.53|284.33|0
1642182460000|2022-01-14 17:47:40|286.67|284.47|287.11|284.91|287.11|284.91|286.67|284.47|0
1642182470000|2022-01-14 17:47:50|287.25|285.05|286.96|284.76|287.25|285.05|286.96|284.76|0
1642182480000|2022-01-14 17:48:00|286.82|284.62|286.96|284.76|287.25|285.05|286.82|284.62|0
1642182490000|2022-01-14 17:48:10|287.11|284.91|287.25|285.05|287.4|285.2|287.11|284.91|0
1642182500000|2022-01-14 17:48:20|287.11|284.91|287.25|285.05|287.54|285.34|287.11|284.91|0
1642182510000|2022-01-14 17:48:30|287.4|285.2|287.25|285.05|287.4|285.2|287.25|285.05|0
1642182520000|2022-01-14 17:48:40|287.4|285.2|287.11|284.91|287.4|285.2|287.11|284.91|0
1642182530000|2022-01-14 17:48:50|287.25|285.05|287.54|285.34|287.54|285.34|287.11|284.91|0
1642182540000|2022-01-14 17:49:00|287.69|285.49|287.69|285.49|287.69|285.49|287.69|285.49|0
1642182550000|2022-01-14 17:49:10|287.54|285.34|288.56|286.36|288.56|286.36|287.54|285.34|0
1642182560000|2022-01-14 17:49:20|288.7|286.5|288.7|286.5|288.7|286.5|288.56|286.36|0
1642182570000|2022-01-14 17:49:30|288.56|286.36|289.28|287.08|289.43|287.23|288.56|286.36|0
1642182580000|2022-01-14 17:49:40|288.99|286.79|288.85|286.65|288.99|286.79|288.7|286.5|0
1642182590000|2022-01-14 17:49:50|288.7|286.5|288.27|286.07|288.7|286.5|288.27|286.07|0
1642182600000|2022-01-14 17:50:00|288.41|286.21|288.27|286.07|288.41|286.21|288.12|285.92|0
1642182610000|2022-01-14 17:50:10|288.41|286.21|288.12|285.92|288.41|286.21|288.12|285.92|0
1642182620000|2022-01-14 17:50:20|287.97|285.77|287.97|285.77|288.12|285.92|287.97|285.77|0
1642182630000|2022-01-14 17:50:30|287.83|285.63|287.68|285.48|287.97|285.77|287.68|285.48|0
1642182640000|2022-01-14 17:50:40|287.54|285.34|287.54|285.34|287.68|285.48|287.54|285.34|0
1642182650000|2022-01-14 17:50:50|287.68|285.48|287.83|285.63|287.83|285.63|287.68|285.48|0
1642182660000|2022-01-14 17:51:00|287.68|285.48|287.54|285.34|287.97|285.77|287.54|285.34|0
1642182670000|2022-01-14 17:51:10|287.68|285.48|287.83|285.63|287.97|285.77|287.68|285.48|0
1642182680000|2022-01-14 17:51:20|287.97|285.77|288.12|285.92|288.12|285.92|287.97|285.77|0
1642182690000|2022-01-14 17:51:30|288.55|286.35|288.41|286.21|288.55|286.35|288.41|286.21|0
1642182700000|2022-01-14 17:51:40|288.12|285.92|287.97|285.77|288.26|286.06|287.97|285.77|0
1642182710000|2022-01-14 17:51:50|288.12|285.92|288.12|285.92|288.12|285.92|287.97|285.77|0
1642182720000|2022-01-14 17:52:00|288.26|286.06|288.26|286.06|288.26|286.06|288.12|285.92|0
1642182730000|2022-01-14 17:52:10|288.12|285.92|288.55|286.35|288.55|286.35|288.12|285.92|0
1642182740000|2022-01-14 17:52:20|288.41|286.21|288.55|286.35|288.85|286.65|288.41|286.21|0
1642182750000|2022-01-14 17:52:30|288.41|286.21|288.85|286.65|288.85|286.65|288.41|286.21|0
1642182760000|2022-01-14 17:52:40|289.14|286.94|289.28|287.08|289.43|287.23|289.14|286.94|0
1642182770000|2022-01-14 17:52:50|289.43|287.23|289.57|287.37|289.72|287.52|289.43|287.23|0
1642182780000|2022-01-14 17:53:00|289.43|287.23|290.01|287.81|290.16|287.96|289.43|287.23|0
1642182790000|2022-01-14 17:53:10|290.45|288.25|290.3|288.1|290.59|288.39|290.3|288.1|0
1642182800000|2022-01-14 17:53:20|290.59|288.39|290.59|288.39|290.59|288.39|290.3|288.1|0
1642182810000|2022-01-14 17:53:30|290.45|288.25|289.86|287.66|290.45|288.25|289.86|287.66|0
1642182820000|2022-01-14 17:53:40|290.01|287.81|290.15|287.95|290.45|288.25|290.01|287.81|0
1642182830000|2022-01-14 17:53:50|290.3|288.1|290.74|288.54|290.74|288.54|290.3|288.1|0
1642182840000|2022-01-14 17:54:00|290.59|288.39|289.86|287.66|290.59|288.39|289.86|287.66|0
1642182850000|2022-01-14 17:54:10|289.43|287.23|289.28|287.08|289.43|287.23|289.28|287.08|0
1642182860000|2022-01-14 17:54:20|289.57|287.37|289.72|287.52|289.72|287.52|289.57|287.37|0
1642182870000|2022-01-14 17:54:30|289.86|287.66|289.57|287.37|289.86|287.66|289.57|287.37|0
1642182880000|2022-01-14 17:54:40|289.72|287.52|290.01|287.81|290.08|287.88|289.72|287.52|0
1642182890000|2022-01-14 17:54:50|289.86|287.66|289.72|287.52|290.01|287.81|289.72|287.52|0
1642182900000|2022-01-14 17:55:00|289.86|287.66|289.86|287.66|289.86|287.66|289.57|287.37|0
1642182910000|2022-01-14 17:55:10|290.01|287.81|290.01|287.81|290.01|287.81|289.72|287.52|0
1642182920000|2022-01-14 17:55:20|290.15|287.95|290.88|288.68|290.88|288.68|290.15|287.95|0
1642182930000|2022-01-14 17:55:30|291.03|288.83|291.03|288.83|291.03|288.83|290.96|288.76|0
1642182940000|2022-01-14 17:55:40|290.88|288.68|290.15|287.95|290.88|288.68|290.15|287.95|0
1642182950000|2022-01-14 17:55:50|286.21|284.01|290.15|287.95|290.15|287.95|286.21|284.01|0
1642182960000|2022-01-14 17:56:00|290.44|288.24|290.29|288.09|290.44|288.24|290.29|288.09|0
1642182970000|2022-01-14 17:56:10|290.44|288.24|290.44|288.24|290.44|288.24|290.29|288.09|0
1642182980000|2022-01-14 17:56:20|290.58|288.38|291.32|289.12|291.32|289.12|290.58|288.38|0
1642182990000|2022-01-14 17:56:30|291.46|289.26|291.61|289.41|291.75|289.55|291.46|289.26|0
1642183000000|2022-01-14 17:56:40|288.84|286.64|290.3|288.1|290.44|288.24|288.84|286.64|0
1642183010000|2022-01-14 17:56:50|290.44|288.24|290.3|288.1|290.44|288.24|290.3|288.1|0
1642183020000|2022-01-14 17:57:00|290.44|288.24|290|287.8|290.44|288.24|290|287.8|0
1642183030000|2022-01-14 17:57:10|290.15|287.95|289.13|286.93|290.15|287.95|289.13|286.93|0
1642183040000|2022-01-14 17:57:20|288.98|286.78|288.98|286.78|289.27|287.07|288.98|286.78|0
1642183050000|2022-01-14 17:57:30|289.13|286.93|289.13|286.93|289.13|286.93|288.98|286.78|0
1642183060000|2022-01-14 17:57:40|288.98|286.78|288.98|286.78|289.27|287.07|288.98|286.78|0
1642183070000|2022-01-14 17:57:50|289.27|287.07|289.56|287.36|289.56|287.36|289.27|287.07|0
1642183080000|2022-01-14 17:58:00|289.27|287.07|289.71|287.51|289.71|287.51|289.27|287.07|0
1642183090000|2022-01-14 17:58:10|290.15|287.95|289.86|287.66|290.15|287.95|289.86|287.66|0
1642183100000|2022-01-14 17:58:20|289.56|287.36|289.71|287.51|289.71|287.51|289.56|287.36|0
1642183110000|2022-01-14 17:58:30|289.56|287.36|290.15|287.95|290.15|287.95|289.56|287.36|0
1642183120000|2022-01-14 17:58:40|290|287.8|289.86|287.66|290|287.8|289.71|287.51|0
1642183130000|2022-01-14 17:58:50|290|287.8|290|287.8|290|287.8|290|287.8|0
1642183140000|2022-01-14 17:59:00|290.44|288.24|290.3|288.1|290.44|288.24|290.3|288.1|0
1642183150000|2022-01-14 17:59:10|290.15|287.95|290.15|287.95|290.3|288.1|290.15|287.95|0
1642183160000|2022-01-14 17:59:20|290.3|288.1|290.15|287.95|290.3|288.1|289.86|287.66|0
1642183170000|2022-01-14 17:59:30|290.3|288.1|290.74|288.54|290.74|288.54|290.3|288.1|0
1642183180000|2022-01-14 17:59:40|290.88|288.68|290.88|288.68|291.03|288.83|290.88|288.68|0
1642183190000|2022-01-14 17:59:50|290.74|288.54|290.44|288.24|290.74|288.54|290.08|287.88|0
1642183200000|2022-01-14 18:00:00|290.22|288.02|290.59|288.39|290.59|288.39|290.22|288.02|0
1642183210000|2022-01-14 18:00:10|290.44|288.24|290.88|288.68|290.88|288.68|290.44|288.24|0
1642183220000|2022-01-14 18:00:20|290.73|288.53|290.88|288.68|290.88|288.68|290.73|288.53|0
1642183230000|2022-01-14 18:00:30|291.32|289.12|291.47|289.27|291.47|289.27|291.32|289.12|0
1642183240000|2022-01-14 18:00:40|291.76|289.56|291.32|289.12|291.76|289.56|291.32|289.12|0
1642183250000|2022-01-14 18:00:50|290.88|288.68|290.59|288.39|290.88|288.68|290.59|288.39|0
1642183260000|2022-01-14 18:01:00|290.29|288.09|289.86|287.66|290.44|288.24|289.86|287.66|0
1642183270000|2022-01-14 18:01:10|289.27|287.07|289.12|286.92|289.27|287.07|289.12|286.92|0
1642183280000|2022-01-14 18:01:20|288.98|286.78|288.98|286.78|289.12|286.92|288.98|286.78|0
1642183290000|2022-01-14 18:01:30|289.12|286.92|289.12|286.92|289.27|287.07|288.98|286.78|0
1642183300000|2022-01-14 18:01:40|288.98|286.78|289.42|287.22|289.42|287.22|288.98|286.78|0
1642183310000|2022-01-14 18:01:50|289.71|287.51|289.71|287.51|289.71|287.51|289.56|287.36|0
1642183320000|2022-01-14 18:02:00|289.56|287.36|289.12|286.92|289.56|287.36|288.98|286.78|0
1642183330000|2022-01-14 18:02:10|289.42|287.22|289.12|286.92|289.42|287.22|289.12|286.92|0
1642183340000|2022-01-14 18:02:20|289.27|287.07|288.83|286.63|289.27|287.07|288.83|286.63|0
1642183350000|2022-01-14 18:02:30|288.98|286.78|287.96|285.76|288.98|286.78|287.96|285.76|0
1642183360000|2022-01-14 18:02:40|287.66|285.46|288.1|285.9|288.1|285.9|287.66|285.46|0
1642183370000|2022-01-14 18:02:50|287.96|285.76|287.81|285.61|288.1|285.9|287.81|285.61|0
1642183380000|2022-01-14 18:03:00|287.96|285.76|288.1|285.9|288.1|285.9|287.89|285.69|0
1642183390000|2022-01-14 18:03:10|288.25|286.05|288.39|286.19|288.39|286.19|288.1|285.9|0
1642183400000|2022-01-14 18:03:20|288.1|285.9|288.25|286.05|288.25|286.05|287.95|285.75|0
1642183410000|2022-01-14 18:03:30|288.39|286.19|288.39|286.19|288.39|286.19|288.1|285.9|0
1642183420000|2022-01-14 18:03:40|288.54|286.34|288.54|286.34|288.54|286.34|288.25|286.05|0
1642183430000|2022-01-14 18:03:50|288.39|286.19|288.39|286.19|288.39|286.19|288.25|286.05|0
1642183440000|2022-01-14 18:04:00|288.25|286.05|288.83|286.63|288.83|286.63|288.25|286.05|0
1642183450000|2022-01-14 18:04:10|288.54|286.34|288.83|286.63|288.83|286.63|288.54|286.34|0
1642183460000|2022-01-14 18:04:20|288.54|286.34|288.25|286.05|288.68|286.48|288.25|286.05|0
1642183470000|2022-01-14 18:04:30|287.95|285.75|287.95|285.75|287.95|285.75|287.37|285.17|0
1642183480000|2022-01-14 18:04:40|288.25|286.05|288.25|286.05|288.25|286.05|288.1|285.9|0
1642183490000|2022-01-14 18:04:50|288.54|286.34|288.39|286.19|288.54|286.34|288.25|286.05|0
1642183500000|2022-01-14 18:05:00|288.54|286.34|288.39|286.19|288.68|286.48|288.39|286.19|0
1642183510000|2022-01-14 18:05:10|288.25|286.05|287.66|285.46|288.25|286.05|287.66|285.46|0
1642183520000|2022-01-14 18:05:20|287.81|285.61|288.39|286.19|288.39|286.19|287.81|285.61|0
1642183530000|2022-01-14 18:05:30|288.68|286.48|289.27|287.07|289.27|287.07|288.68|286.48|0
1642183540000|2022-01-14 18:05:40|288.98|286.78|288.98|286.78|289.12|286.92|288.98|286.78|0
1642183550000|2022-01-14 18:05:50|288.68|286.48|288.83|286.63|288.98|286.78|288.68|286.48|0
1642183560000|2022-01-14 18:06:00|288.98|286.78|288.39|286.19|288.98|286.78|288.39|286.19|0
1642183570000|2022-01-14 18:06:10|288.54|286.34|288.39|286.19|288.54|286.34|288.39|286.19|0
1642183580000|2022-01-14 18:06:20|288.54|286.34|288.1|285.9|288.54|286.34|288.1|285.9|0
1642183590000|2022-01-14 18:06:30|288.18|285.98|288.1|285.9|288.39|286.19|288.1|285.9|0
1642183600000|2022-01-14 18:06:40|287.95|285.75|288.1|285.9|288.1|285.9|287.95|285.75|0
1642183610000|2022-01-14 18:06:50|287.95|285.75|287.95|285.75|287.95|285.75|287.81|285.61|0
1642183620000|2022-01-14 18:07:00|287.81|285.61|288.68|286.48|288.68|286.48|287.81|285.61|0
1642183630000|2022-01-14 18:07:10|288.83|286.63|288.68|286.48|288.83|286.63|288.68|286.48|0
1642183640000|2022-01-14 18:07:20|288.83|286.63|288.54|286.34|288.83|286.63|288.54|286.34|0
1642183650000|2022-01-14 18:07:30|288.68|286.48|288.83|286.63|289.12|286.92|288.68|286.48|0
1642183660000|2022-01-14 18:07:40|288.68|286.48|288.83|286.63|288.83|286.63|288.68|286.48|0
1642183670000|2022-01-14 18:07:50|288.68|286.48|288.83|286.63|288.83|286.63|288.54|286.34|0
1642183680000|2022-01-14 18:08:00|288.97|286.77|288.68|286.48|288.97|286.77|288.68|286.48|0
1642183690000|2022-01-14 18:08:10|288.83|286.63|288.54|286.34|288.83|286.63|288.54|286.34|0
1642183700000|2022-01-14 18:08:20|288.24|286.04|288.54|286.34|288.54|286.34|288.24|286.04|0
1642183710000|2022-01-14 18:08:30|288.39|286.19|288.24|286.04|288.39|286.19|288.24|286.04|0
1642183720000|2022-01-14 18:08:40|288.39|286.19|288.54|286.34|288.54|286.34|288.39|286.19|0
1642183730000|2022-01-14 18:08:50|288.68|286.48|288.83|286.63|288.83|286.63|288.68|286.48|0
1642183740000|2022-01-14 18:09:00|288.97|286.77|289.41|287.21|289.41|287.21|288.97|286.77|0
1642183750000|2022-01-14 18:09:10|289.71|287.51|290|287.8|290|287.8|289.71|287.51|0
1642183760000|2022-01-14 18:09:20|289.85|287.65|290.14|287.94|290.29|288.09|289.85|287.65|0
1642183770000|2022-01-14 18:09:30|290.29|288.09|290.73|288.53|290.73|288.53|290.14|287.94|0
1642183780000|2022-01-14 18:09:40|290.88|288.68|291.02|288.82|291.02|288.82|290.81|288.61|0
1642183790000|2022-01-14 18:09:50|290.73|288.53|290.58|288.38|290.73|288.53|290.58|288.38|0
1642183800000|2022-01-14 18:10:00|290.73|288.53|291.76|289.56|291.76|289.56|290.73|288.53|0
1642183810000|2022-01-14 18:10:10|291.61|289.41|292.2|290|292.2|290|291.54|289.34|0
1642183820000|2022-01-14 18:10:20|292.35|290.15|292.64|290.44|292.64|290.44|292.2|290|0
1642183830000|2022-01-14 18:10:30|292.05|289.85|292.05|289.85|292.2|290|291.91|289.71|0
1642183840000|2022-01-14 18:10:40|292.35|290.15|292.64|290.44|292.64|290.44|292.35|290.15|0
1642183850000|2022-01-14 18:10:50|292.49|290.29|292.49|290.29|292.49|290.29|292.49|290.29|0
1642183860000|2022-01-14 18:11:00|292.35|290.15|292.64|290.44|292.79|290.59|292.35|290.15|0
1642183870000|2022-01-14 18:11:10|292.2|290|292.05|289.85|292.2|290|292.05|289.85|0
1642183880000|2022-01-14 18:11:20|292.2|290|292.05|289.85|292.35|290.15|292.05|289.85|0
1642183890000|2022-01-14 18:11:30|291.9|289.7|292.2|290|292.2|290|291.9|289.7|0
1642183900000|2022-01-14 18:11:40|291.98|289.78|291.02|288.82|291.98|289.78|291.02|288.82|0
1642183910000|2022-01-14 18:11:50|290.88|288.68|290.29|288.09|290.88|288.68|290.29|288.09|0
1642183920000|2022-01-14 18:12:00|290.44|288.24|289.7|287.5|290.44|288.24|289.7|287.5|0
1642183930000|2022-01-14 18:12:10|289.12|286.92|289.7|287.5|289.7|287.5|289.12|286.92|0
1642183940000|2022-01-14 18:12:20|289.41|287.21|289.7|287.5|289.7|287.5|289.41|287.21|0
1642183950000|2022-01-14 18:12:30|289.56|287.36|289.7|287.5|289.7|287.5|289.12|286.92|0
1642183960000|2022-01-14 18:12:40|289.56|287.36|289.56|287.36|289.56|287.36|289.26|287.06|0
1642183970000|2022-01-14 18:12:50|289.26|287.06|289.26|287.06|289.26|287.06|289.26|287.06|0
1642183980000|2022-01-14 18:13:00|289.41|287.21|289.12|286.92|289.41|287.21|288.97|286.77|0
1642183990000|2022-01-14 18:13:10|289.26|287.06|289.85|287.65|289.85|287.65|289.26|287.06|0
1642184000000|2022-01-14 18:13:20|290|287.8|289.7|287.5|290|287.8|289.7|287.5|0
1642184010000|2022-01-14 18:13:30|289.85|287.65|289.85|287.65|290|287.8|289.85|287.65|0
1642184020000|2022-01-14 18:13:40|290|287.8|290|287.8|290|287.8|289.85|287.65|0
1642184030000|2022-01-14 18:13:50|290.14|287.94|290.14|287.94|290.29|288.09|290.14|287.94|0
1642184040000|2022-01-14 18:14:00|290|287.8|290|287.8|290.29|288.09|290|287.8|0
1642184050000|2022-01-14 18:14:10|289.7|287.5|288.83|286.63|289.7|287.5|288.83|286.63|0
1642184060000|2022-01-14 18:14:20|288.39|286.19|288.83|286.63|288.97|286.77|288.39|286.19|0
1642184070000|2022-01-14 18:14:30|288.68|286.48|289.41|287.21|289.56|287.36|288.68|286.48|0
1642184080000|2022-01-14 18:14:40|289.85|287.65|289.56|287.36|289.85|287.65|289.56|287.36|0
1642184090000|2022-01-14 18:14:50|289.41|287.21|288.97|286.77|289.41|287.21|288.97|286.77|0
1642184100000|2022-01-14 18:15:00|288.83|286.63|289.56|287.36|289.56|287.36|288.83|286.63|0
1642184110000|2022-01-14 18:15:10|289.85|287.65|289.85|287.65|290.14|287.94|289.85|287.65|0
1642184120000|2022-01-14 18:15:20|289.7|287.5|289.56|287.36|289.7|287.5|289.56|287.36|0
1642184130000|2022-01-14 18:15:30|289.7|287.5|290.29|288.09|290.29|288.09|289.7|287.5|0
1642184140000|2022-01-14 18:15:40|290.43|288.23|290.14|287.94|290.43|288.23|289.99|287.79|0
1642184150000|2022-01-14 18:15:50|290.29|288.09|289.99|287.79|290.29|288.09|289.99|287.79|0
1642184160000|2022-01-14 18:16:00|290.14|287.94|289.41|287.21|290.14|287.94|289.41|287.21|0
1642184170000|2022-01-14 18:16:10|288.97|286.77|288.68|286.48|288.97|286.77|288.68|286.48|0
1642184180000|2022-01-14 18:16:20|288.53|286.33|288.68|286.48|288.82|286.62|288.53|286.33|0
1642184190000|2022-01-14 18:16:30|288.53|286.33|288.09|285.89|288.97|286.77|288.09|285.89|0
1642184200000|2022-01-14 18:16:40|288.53|286.33|288.09|285.89|288.53|286.33|288.09|285.89|0
1642184210000|2022-01-14 18:16:50|287.95|285.75|288.09|285.89|288.24|286.04|287.95|285.75|0
1642184220000|2022-01-14 18:17:00|288.68|286.48|288.68|286.48|288.82|286.62|288.68|286.48|0
1642184230000|2022-01-14 18:17:10|288.53|286.33|288.09|285.89|288.53|286.33|288.09|285.89|0
1642184240000|2022-01-14 18:17:20|287.8|285.6|288.09|285.89|288.09|285.89|287.8|285.6|0
1642184250000|2022-01-14 18:17:30|287.95|285.75|288.09|285.89|288.09|285.89|287.8|285.6|0
1642184260000|2022-01-14 18:17:40|288.24|286.04|288.82|286.62|288.82|286.62|288.09|285.89|0
1642184270000|2022-01-14 18:17:50|288.68|286.48|288.39|286.19|288.68|286.48|288.39|286.19|0
1642184280000|2022-01-14 18:18:00|288.53|286.33|288.39|286.19|288.53|286.33|288.39|286.19|0
1642184290000|2022-01-14 18:18:10|288.53|286.33|288.97|286.77|288.97|286.77|288.53|286.33|0
1642184300000|2022-01-14 18:18:20|288.82|286.62|288.97|286.77|288.97|286.77|288.82|286.62|0
1642184310000|2022-01-14 18:18:30|289.12|286.92|289.12|286.92|289.12|286.92|288.97|286.77|0
1642184320000|2022-01-14 18:18:40|288.97|286.77|289.12|286.92|289.12|286.92|288.97|286.77|0
1642184330000|2022-01-14 18:18:50|289.26|287.06|289.26|287.06|289.26|287.06|289.26|287.06|0
1642184340000|2022-01-14 18:19:00|289.41|287.21|289.7|287.5|289.7|287.5|289.41|287.21|0
1642184350000|2022-01-14 18:19:10|289.41|287.21|288.97|286.77|289.41|287.21|288.97|286.77|0
1642184360000|2022-01-14 18:19:20|289.12|286.92|289.26|287.06|289.41|287.21|289.12|286.92|0
1642184370000|2022-01-14 18:19:30|289.12|286.92|288.97|286.77|289.12|286.92|288.97|286.77|0
1642184380000|2022-01-14 18:19:40|288.82|286.62|288.82|286.62|288.82|286.62|288.82|286.62|0
1642184390000|2022-01-14 18:19:50|288.97|286.77|289.41|287.21|289.55|287.35|288.97|286.77|0
1642184400000|2022-01-14 18:20:00|289.7|287.5|290.87|288.67|290.87|288.67|289.7|287.5|0
1642184410000|2022-01-14 18:20:10|291.02|288.82|291.31|289.11|291.31|289.11|291.02|288.82|0
1642184420000|2022-01-14 18:20:20|291.17|288.97|291.17|288.97|291.31|289.11|291.17|288.97|0
1642184430000|2022-01-14 18:20:30|291.02|288.82|290.29|288.09|291.02|288.82|290.29|288.09|0
1642184440000|2022-01-14 18:20:40|290.43|288.23|290.43|288.23|290.43|288.23|290.29|288.09|0
1642184450000|2022-01-14 18:20:50|290.66|288.46|289.99|287.79|290.66|288.46|289.99|287.79|0
1642184460000|2022-01-14 18:21:00|289.85|287.65|290.14|287.94|290.14|287.94|289.85|287.65|0
1642184470000|2022-01-14 18:21:10|290.29|288.09|291.17|288.97|291.17|288.97|290.29|288.09|0
1642184480000|2022-01-14 18:21:20|291.46|289.26|291.61|289.41|291.61|289.41|291.46|289.26|0
1642184490000|2022-01-14 18:21:30|292.19|289.99|292.49|290.29|292.49|290.29|292.05|289.85|0
1642184500000|2022-01-14 18:21:40|292.78|290.58|292.93|290.73|292.93|290.73|292.78|290.58|0
1642184510000|2022-01-14 18:21:50|292.78|290.58|292.78|290.58|292.78|290.58|292.64|290.44|0
1642184520000|2022-01-14 18:22:00|292.93|290.73|292.49|290.29|292.93|290.73|292.49|290.29|0
1642184530000|2022-01-14 18:22:10|292.34|290.14|292.19|289.99|292.34|290.14|292.19|289.99|0
1642184540000|2022-01-14 18:22:20|292.05|289.85|292.19|289.99|292.34|290.14|292.05|289.85|0
1642184550000|2022-01-14 18:22:30|292.34|290.14|292.49|290.29|292.49|290.29|292.34|290.14|0
1642184560000|2022-01-14 18:22:40|292.34|290.14|292.49|290.29|292.49|290.29|292.34|290.14|0
1642184570000|2022-01-14 18:22:50|292.78|290.58|292.64|290.44|292.78|290.58|292.49|290.29|0
1642184580000|2022-01-14 18:23:00|292.34|290.14|292.78|290.58|292.78|290.58|292.34|290.14|0
1642184590000|2022-01-14 18:23:10|293.22|291.02|293.52|291.32|293.52|291.32|293.22|291.02|0
1642184600000|2022-01-14 18:23:20|293.37|291.17|293.96|291.76|293.96|291.76|293.37|291.17|0
1642184610000|2022-01-14 18:23:30|293.82|291.62|293.52|291.32|293.82|291.62|293.52|291.32|0
1642184620000|2022-01-14 18:23:40|293.37|291.17|293.52|291.32|293.67|291.47|293.37|291.17|0
1642184630000|2022-01-14 18:23:50|293.37|291.17|293.37|291.17|293.52|291.32|293.37|291.17|0
1642184640000|2022-01-14 18:24:00|293.52|291.32|293.67|291.47|293.67|291.47|293.22|291.02|0
1642184650000|2022-01-14 18:24:10|293.81|291.61|293.96|291.76|293.96|291.76|293.67|291.47|0
1642184660000|2022-01-14 18:24:20|294.11|291.91|293.81|291.61|294.11|291.91|293.81|291.61|0
1642184670000|2022-01-14 18:24:30|294.26|292.06|294.41|292.21|294.41|292.21|294.26|292.06|0
1642184680000|2022-01-14 18:24:40|294.55|292.35|294.55|292.35|294.55|292.35|294.26|292.06|0
1642184690000|2022-01-14 18:24:50|294.41|292.21|294.26|292.06|294.41|292.21|294.11|291.91|0
1642184700000|2022-01-14 18:25:00|294.19|291.99|293.67|291.47|294.19|291.99|293.67|291.47|0
1642184710000|2022-01-14 18:25:10|293.6|291.4|291.55|289.35|293.6|291.4|291.55|289.35|0
1642184720000|2022-01-14 18:25:20|291.41|289.21|290.96|288.76|291.55|289.35|290.96|288.76|0
1642184730000|2022-01-14 18:25:30|290.82|288.62|292.99|290.79|292.99|290.79|290.67|288.47|0
1642184740000|2022-01-14 18:25:40|293.14|290.94|292.85|290.65|293.14|290.94|292.85|290.65|0
1642184750000|2022-01-14 18:25:50|292.7|290.5|292.85|290.65|292.85|290.65|292.7|290.5|0
1642184760000|2022-01-14 18:26:00|292.99|290.79|293.58|291.38|293.58|291.38|292.99|290.79|0
1642184770000|2022-01-14 18:26:10|293.44|291.24|293.88|291.68|293.88|291.68|293.44|291.24|0
1642184780000|2022-01-14 18:26:20|293.73|291.53|293.88|291.68|293.88|291.68|293.66|291.46|0
1642184790000|2022-01-14 18:26:30|293.73|291.53|293.43|291.23|293.73|291.53|293.43|291.23|0
1642184800000|2022-01-14 18:26:40|293.88|291.68|293.88|291.68|293.88|291.68|293.58|291.38|0
1642184810000|2022-01-14 18:26:50|294.02|291.82|294.02|291.82|294.02|291.82|293.88|291.68|0
1642184820000|2022-01-14 18:27:00|293.88|291.68|294.47|292.27|294.61|292.41|293.88|291.68|0
1642184830000|2022-01-14 18:27:10|294.32|292.12|294.17|291.97|294.32|292.12|294.02|291.82|0
1642184840000|2022-01-14 18:27:20|294.47|292.27|294.47|292.27|294.61|292.41|294.47|292.27|0
1642184850000|2022-01-14 18:27:30|294.76|292.56|294.61|292.41|294.76|292.56|294.47|292.27|0
1642184860000|2022-01-14 18:27:40|294.47|292.27|294.61|292.41|294.61|292.41|294.32|292.12|0
1642184870000|2022-01-14 18:27:50|294.76|292.56|294.91|292.71|294.91|292.71|294.76|292.56|0
1642184880000|2022-01-14 18:28:00|294.61|292.41|293.73|291.53|294.61|292.41|293.73|291.53|0
1642184890000|2022-01-14 18:28:10|293.88|291.68|294.02|291.82|294.02|291.82|293.73|291.53|0
1642184900000|2022-01-14 18:28:20|293.88|291.68|293.88|291.68|294.02|291.82|293.88|291.68|0
1642184910000|2022-01-14 18:28:30|294.02|291.82|293.73|291.53|294.02|291.82|293.73|291.53|0
1642184920000|2022-01-14 18:28:40|293.88|291.68|293.73|291.53|294.02|291.82|293.73|291.53|0
1642184930000|2022-01-14 18:28:50|293.58|291.38|293.58|291.38|293.73|291.53|293.58|291.38|0
1642184940000|2022-01-14 18:29:00|293.73|291.53|293.58|291.38|293.88|291.68|293.58|291.38|0
1642184950000|2022-01-14 18:29:10|293.73|291.53|293.58|291.38|293.73|291.53|293.58|291.38|0
1642184960000|2022-01-14 18:29:20|293.43|291.23|292.7|290.5|293.43|291.23|292.7|290.5|0
1642184970000|2022-01-14 18:29:30|292.85|290.65|292.41|290.21|292.85|290.65|292.41|290.21|0
1642184980000|2022-01-14 18:29:40|292.55|290.35|292.7|290.5|292.7|290.5|292.55|290.35|0
1642184990000|2022-01-14 18:29:50|293.14|290.94|292.26|290.06|293.14|290.94|292.26|290.06|0
1642185000000|2022-01-14 18:30:00|292.4|290.2|292.7|290.5|292.7|290.5|292.4|290.2|0
1642185010000|2022-01-14 18:30:10|292.55|290.35|292.26|290.06|292.55|290.35|292.26|290.06|0
1642185020000|2022-01-14 18:30:20|292.4|290.2|292.55|290.35|292.7|290.5|292.4|290.2|0
1642185030000|2022-01-14 18:30:30|292.4|290.2|291.52|289.32|292.4|290.2|291.52|289.32|0
1642185040000|2022-01-14 18:30:40|291.67|289.47|291.09|288.89|291.67|289.47|291.09|288.89|0
1642185050000|2022-01-14 18:30:50|290.94|288.74|291.09|288.89|291.09|288.89|290.79|288.59|0
1642185060000|2022-01-14 18:31:00|291.23|289.03|290.94|288.74|291.23|289.03|290.94|288.74|0
1642185070000|2022-01-14 18:31:10|290.79|288.59|290.79|288.59|290.79|288.59|290.79|288.59|0
1642185080000|2022-01-14 18:31:20|290.94|288.74|290.65|288.45|290.94|288.74|290.65|288.45|0
1642185090000|2022-01-14 18:31:30|290.5|288.3|290.72|288.52|290.79|288.59|290.5|288.3|0
1642185100000|2022-01-14 18:31:40|290.5|288.3|290.94|288.74|290.94|288.74|290.5|288.3|0
1642185110000|2022-01-14 18:31:50|290.65|288.45|290.65|288.45|290.79|288.59|290.65|288.45|0
1642185120000|2022-01-14 18:32:00|291.52|289.32|292.7|290.5|292.7|290.5|291.52|289.32|0
1642185130000|2022-01-14 18:32:10|292.84|290.64|292.4|290.2|292.84|290.64|292.4|290.2|0
1642185140000|2022-01-14 18:32:20|292.55|290.35|292.84|290.64|292.84|290.64|292.55|290.35|0
1642185150000|2022-01-14 18:32:30|292.99|290.79|292.84|290.64|292.99|290.79|292.84|290.64|0
1642185160000|2022-01-14 18:32:40|292.7|290.5|292.55|290.35|292.7|290.5|292.4|290.2|0
1642185170000|2022-01-14 18:32:50|292.4|290.2|292.4|290.2|292.4|290.2|292.11|289.91|0
1642185180000|2022-01-14 18:33:00|292.26|290.06|292.11|289.91|292.26|290.06|292.11|289.91|0
1642185190000|2022-01-14 18:33:10|292.26|290.06|292.26|290.06|292.26|290.06|292.11|289.91|0
1642185200000|2022-01-14 18:33:20|292.11|289.91|292.55|290.35|292.55|290.35|292.11|289.91|0
1642185210000|2022-01-14 18:33:30|292.7|290.5|292.84|290.64|292.99|290.79|292.7|290.5|0
1642185220000|2022-01-14 18:33:40|292.99|290.79|292.99|290.79|293.14|290.94|292.99|290.79|0
1642185230000|2022-01-14 18:33:50|292.84|290.64|292.99|290.79|292.99|290.79|292.84|290.64|0
1642185240000|2022-01-14 18:34:00|293.14|290.94|293.14|290.94|293.14|290.94|292.99|290.79|0
1642185250000|2022-01-14 18:34:10|292.84|290.64|292.99|290.79|292.99|290.79|292.84|290.64|0
1642185260000|2022-01-14 18:34:20|292.7|290.5|292.7|290.5|292.7|290.5|292.55|290.35|0
1642185270000|2022-01-14 18:34:30|292.55|290.35|292.7|290.5|292.99|290.79|292.55|290.35|0
1642185280000|2022-01-14 18:34:40|292.84|290.64|293.58|291.38|293.58|291.38|292.84|290.64|0
1642185290000|2022-01-14 18:34:50|293.43|291.23|294.31|292.11|294.9|292.7|293.43|291.23|0
1642185300000|2022-01-14 18:35:00|294.17|291.97|294.17|291.97|294.17|291.97|294.02|291.82|0
1642185310000|2022-01-14 18:35:10|293.43|291.23|293.87|291.67|294.02|291.82|293.43|291.23|0
1642185320000|2022-01-14 18:35:20|294.17|291.97|295.05|292.85|295.05|292.85|294.17|291.97|0
1642185330000|2022-01-14 18:35:30|294.9|292.7|294.31|292.11|294.9|292.7|294.31|292.11|0
1642185340000|2022-01-14 18:35:40|294.46|292.26|294.46|292.26|294.46|292.26|294.17|291.97|0
1642185350000|2022-01-14 18:35:50|294.31|292.11|294.46|292.26|294.46|292.26|294.31|292.11|0
1642185360000|2022-01-14 18:36:00|294.31|292.11|294.61|292.41|294.61|292.41|294.31|292.11|0
1642185370000|2022-01-14 18:36:10|294.46|292.26|294.31|292.11|294.46|292.26|294.31|292.11|0
1642185380000|2022-01-14 18:36:20|294.46|292.26|293.72|291.52|294.46|292.26|293.72|291.52|0
1642185390000|2022-01-14 18:36:30|293.58|291.38|293.72|291.52|293.72|291.52|293.58|291.38|0
1642185400000|2022-01-14 18:36:40|293.58|291.38|293.72|291.52|293.72|291.52|293.58|291.38|0
1642185410000|2022-01-14 18:36:50|293.58|291.38|293.72|291.52|293.72|291.52|293.58|291.38|0
1642185420000|2022-01-14 18:37:00|293.87|291.67|293.28|291.08|293.87|291.67|293.28|291.08|0
1642185430000|2022-01-14 18:37:10|292.84|290.64|292.7|290.5|292.84|290.64|292.7|290.5|0
1642185440000|2022-01-14 18:37:20|292.84|290.64|292.7|290.5|292.84|290.64|292.55|290.35|0
1642185450000|2022-01-14 18:37:30|292.84|290.64|292.69|290.49|292.84|290.64|292.4|290.2|0
1642185460000|2022-01-14 18:37:40|292.55|290.35|292.4|290.2|292.55|290.35|292.4|290.2|0
1642185470000|2022-01-14 18:37:50|292.25|290.05|291.96|289.76|292.25|290.05|291.96|289.76|0
1642185480000|2022-01-14 18:38:00|292.25|290.05|292.11|289.91|292.25|290.05|291.96|289.76|0
1642185490000|2022-01-14 18:38:10|292.25|290.05|291.96|289.76|292.25|290.05|291.96|289.76|0
1642185500000|2022-01-14 18:38:20|292.11|289.91|292.25|290.05|292.4|290.2|292.11|289.91|0
1642185510000|2022-01-14 18:38:30|292.4|290.2|292.69|290.49|292.69|290.49|292.4|290.2|0
1642185520000|2022-01-14 18:38:40|292.84|290.64|292.84|290.64|293.14|290.94|292.84|290.64|0
1642185530000|2022-01-14 18:38:50|292.99|290.79|293.28|291.08|293.28|291.08|292.99|290.79|0
1642185540000|2022-01-14 18:39:00|293.43|291.23|293.28|291.08|293.43|291.23|293.28|291.08|0
1642185550000|2022-01-14 18:39:10|292.99|290.79|292.99|290.79|292.99|290.79|292.99|290.79|0
1642185560000|2022-01-14 18:39:20|293.14|290.94|292.69|290.49|293.14|290.94|292.4|290.2|0
1642185570000|2022-01-14 18:39:30|292.62|290.42|293.28|291.08|293.28|291.08|292.55|290.35|0
1642185580000|2022-01-14 18:39:40|293.13|290.93|292.84|290.64|293.28|291.08|292.84|290.64|0
1642185590000|2022-01-14 18:39:50|292.99|290.79|292.84|290.64|292.99|290.79|292.84|290.64|0
1642185600000|2022-01-14 18:40:00|292.55|290.35|292.55|290.35|292.69|290.49|292.55|290.35|0
1642185610000|2022-01-14 18:40:10|292.99|290.79|292.69|290.49|292.99|290.79|292.69|290.49|0
1642185620000|2022-01-14 18:40:20|292.84|290.64|293.28|291.08|293.28|291.08|292.84|290.64|0
1642185630000|2022-01-14 18:40:30|293.13|290.93|292.99|290.79|293.13|290.93|292.99|290.79|0
1642185640000|2022-01-14 18:40:40|292.84|290.64|292.84|290.64|292.99|290.79|292.84|290.64|0
1642185650000|2022-01-14 18:40:50|292.99|290.79|293.43|291.23|293.43|291.23|292.99|290.79|0
1642185660000|2022-01-14 18:41:00|292.99|290.79|293.13|290.93|293.28|291.08|292.99|290.79|0
1642185670000|2022-01-14 18:41:10|293.06|290.86|292.99|290.79|293.06|290.86|292.84|290.64|0
1642185680000|2022-01-14 18:41:20|293.13|290.93|292.69|290.49|293.13|290.93|292.69|290.49|0
1642185690000|2022-01-14 18:41:30|291.81|289.61|291.67|289.47|291.81|289.61|291.37|289.17|0
1642185700000|2022-01-14 18:41:40|291.81|289.61|292.25|290.05|292.25|290.05|291.81|289.61|0
1642185710000|2022-01-14 18:41:50|291.67|289.47|291.37|289.17|291.67|289.47|291.37|289.17|0
1642185720000|2022-01-14 18:42:00|290.93|288.73|290.35|288.15|290.93|288.73|290.35|288.15|0
1642185730000|2022-01-14 18:42:10|290.06|287.86|289.91|287.71|290.06|287.86|289.84|287.64|0
1642185740000|2022-01-14 18:42:20|289.76|287.56|289.62|287.42|289.76|287.56|289.62|287.42|0
1642185750000|2022-01-14 18:42:30|289.47|287.27|289.47|287.27|289.47|287.27|289.47|287.27|0
1642185760000|2022-01-14 18:42:40|289.18|286.98|289.76|287.56|289.76|287.56|289.18|286.98|0
1642185770000|2022-01-14 18:42:50|289.91|287.71|290.2|288|290.2|288|289.91|287.71|0
1642185780000|2022-01-14 18:43:00|290.35|288.15|290.35|288.15|290.35|288.15|290.2|288|0
1642185790000|2022-01-14 18:43:10|290.2|288|290.2|288|290.35|288.15|290.2|288|0
1642185800000|2022-01-14 18:43:20|289.91|287.71|289.91|287.71|290.06|287.86|289.91|287.71|0
1642185810000|2022-01-14 18:43:30|290.06|287.86|289.76|287.56|290.2|288|289.76|287.56|0
1642185820000|2022-01-14 18:43:40|289.62|287.42|288.74|286.54|289.62|287.42|288.74|286.54|0
1642185830000|2022-01-14 18:43:50|288.89|286.69|289.62|287.42|289.62|287.42|288.89|286.69|0
1642185840000|2022-01-14 18:44:00|289.47|287.27|289.47|287.27|289.62|287.42|289.47|287.27|0
1642185850000|2022-01-14 18:44:10|289.18|286.98|288.6|286.4|289.18|286.98|288.38|286.18|0
1642185860000|2022-01-14 18:44:20|288.16|285.96|288.6|286.4|288.6|286.4|288.16|285.96|0
1642185870000|2022-01-14 18:44:30|288.45|286.25|288.16|285.96|288.45|286.25|288.16|285.96|0
1642185880000|2022-01-14 18:44:40|288.02|285.82|288.45|286.25|288.45|286.25|288.02|285.82|0
1642185890000|2022-01-14 18:44:50|288.31|286.11|288.31|286.11|288.45|286.25|288.31|286.11|0
1642185900000|2022-01-14 18:45:00|288.45|286.25|288.45|286.25|288.74|286.54|288.45|286.25|0
1642185910000|2022-01-14 18:45:10|288.6|286.4|288.31|286.11|288.74|286.54|288.31|286.11|0
1642185920000|2022-01-14 18:45:20|288.45|286.25|288.16|285.96|288.45|286.25|288.16|285.96|0
1642185930000|2022-01-14 18:45:30|288.74|286.54|288.89|286.69|288.89|286.69|288.74|286.54|0
1642185940000|2022-01-14 18:45:40|288.6|286.4|288.89|286.69|288.89|286.69|288.45|286.25|0
1642185950000|2022-01-14 18:45:50|288.74|286.54|288.89|286.69|288.89|286.69|288.74|286.54|0
1642185960000|2022-01-14 18:46:00|288.74|286.54|289.03|286.83|289.03|286.83|288.74|286.54|0
1642185970000|2022-01-14 18:46:10|289.18|286.98|289.47|287.27|289.47|287.27|289.18|286.98|0
1642185980000|2022-01-14 18:46:20|289.76|287.56|290.2|288|290.2|288|289.76|287.56|0
1642185990000|2022-01-14 18:46:30|290.35|288.15|290.05|287.85|290.35|288.15|290.05|287.85|0
1642186000000|2022-01-14 18:46:40|289.91|287.71|289.33|287.13|289.91|287.71|289.33|287.13|0
1642186010000|2022-01-14 18:46:50|289.91|287.71|289.91|287.71|290.05|287.85|289.91|287.71|0
1642186020000|2022-01-14 18:47:00|290.05|287.85|290.42|288.22|290.42|288.22|290.05|287.85|0
1642186030000|2022-01-14 18:47:10|290.2|288|290.35|288.15|290.35|288.15|290.2|288|0
1642186040000|2022-01-14 18:47:20|290.49|288.29|290.79|288.59|290.79|288.59|290.49|288.29|0
1642186050000|2022-01-14 18:47:30|290.93|288.73|290.64|288.44|291.08|288.88|290.64|288.44|0
1642186060000|2022-01-14 18:47:40|290.93|288.73|289.62|287.42|290.93|288.73|289.62|287.42|0
1642186070000|2022-01-14 18:47:50|289.91|287.71|289.91|287.71|289.91|287.71|289.76|287.56|0
1642186080000|2022-01-14 18:48:00|290.05|287.85|290.05|287.85|290.05|287.85|289.91|287.71|0
1642186090000|2022-01-14 18:48:10|289.91|287.71|289.47|287.27|289.91|287.71|289.47|287.27|0
1642186100000|2022-01-14 18:48:20|289.62|287.42|289.62|287.42|289.76|287.56|289.62|287.42|0
1642186110000|2022-01-14 18:48:30|289.47|287.27|290.2|288|290.2|288|289.47|287.27|0
1642186120000|2022-01-14 18:48:40|290.05|287.85|289.91|287.71|290.05|287.85|289.76|287.56|0
1642186130000|2022-01-14 18:48:50|290.05|287.85|289.62|287.42|290.05|287.85|289.62|287.42|0
1642186140000|2022-01-14 18:49:00|289.55|287.35|289.18|286.98|289.55|287.35|289.18|286.98|0
1642186150000|2022-01-14 18:49:10|289.32|287.12|289.32|287.12|289.32|287.12|289.18|286.98|0
1642186160000|2022-01-14 18:49:20|289.47|287.27|289.76|287.56|289.76|287.56|289.47|287.27|0
1642186170000|2022-01-14 18:49:30|289.62|287.42|289.18|286.98|289.62|287.42|289.18|286.98|0
1642186180000|2022-01-14 18:49:40|289.32|287.12|289.47|287.27|289.47|287.27|289.32|287.12|0
1642186190000|2022-01-14 18:49:50|289.32|287.12|289.18|286.98|289.32|287.12|289.18|286.98|0
1642186200000|2022-01-14 18:50:00|289.32|287.12|289.03|286.83|289.32|287.12|289.03|286.83|0
1642186210000|2022-01-14 18:50:10|289.32|287.12|289.32|287.12|289.32|287.12|289.03|286.83|0
1642186220000|2022-01-14 18:50:20|289.47|287.27|289.62|287.42|289.62|287.42|289.47|287.27|0
1642186230000|2022-01-14 18:50:30|289.47|287.27|289.32|287.12|289.47|287.27|289.32|287.12|0
1642186240000|2022-01-14 18:50:40|289.47|287.27|288.3|286.1|289.47|287.27|288.3|286.1|0
1642186250000|2022-01-14 18:50:50|288.16|285.96|287|284.8|288.16|285.96|287|284.8|0
1642186260000|2022-01-14 18:51:00|286.85|284.65|287.58|285.38|287.58|285.38|286.85|284.65|0
1642186270000|2022-01-14 18:51:10|287.43|285.23|286.56|284.36|287.43|285.23|286.56|284.36|0
1642186280000|2022-01-14 18:51:20|286.27|284.07|286.42|284.22|286.42|284.22|285.98|283.78|0
1642186290000|2022-01-14 18:51:30|286.27|284.07|286.27|284.07|286.42|284.22|286.27|284.07|0
1642186300000|2022-01-14 18:51:40|286.56|284.36|286.49|284.29|286.56|284.36|286.27|284.07|0
1642186310000|2022-01-14 18:51:50|286.71|284.51|287|284.8|287.14|284.94|286.71|284.51|0
1642186320000|2022-01-14 18:52:00|286.49|284.29|286.85|284.65|286.85|284.65|286.49|284.29|0
1642186330000|2022-01-14 18:52:10|286.71|284.51|287|284.8|287|284.8|286.71|284.51|0
1642186340000|2022-01-14 18:52:20|287.14|284.94|287.29|285.09|287.29|285.09|287.14|284.94|0
1642186350000|2022-01-14 18:52:30|287.72|285.52|287.29|285.09|287.72|285.52|287.29|285.09|0
1642186360000|2022-01-14 18:52:40|287.14|284.94|287.43|285.23|287.43|285.23|286.85|284.65|0
1642186370000|2022-01-14 18:52:50|287.58|285.38|287.58|285.38|287.58|285.38|287.43|285.23|0
1642186380000|2022-01-14 18:53:00|287.43|285.23|287|284.8|287.43|285.23|287|284.8|0
1642186390000|2022-01-14 18:53:10|286.85|284.65|286.71|284.51|287|284.8|286.71|284.51|0
1642186400000|2022-01-14 18:53:20|287.14|284.94|286.27|284.07|287.14|284.94|286.27|284.07|0
1642186410000|2022-01-14 18:53:30|286.42|284.22|286.13|283.93|286.56|284.36|286.13|283.93|0
1642186420000|2022-01-14 18:53:40|285.98|283.78|286.27|284.07|286.27|284.07|285.84|283.64|0
1642186430000|2022-01-14 18:53:50|283.93|281.73|286.64|284.44|286.64|284.44|283.93|281.73|0
1642186440000|2022-01-14 18:54:00|286.79|284.59|287.51|285.31|287.51|285.31|286.79|284.59|0
1642186450000|2022-01-14 18:54:10|287.37|285.17|287.22|285.02|287.37|285.17|287.22|285.02|0
1642186460000|2022-01-14 18:54:20|287.37|285.17|287.37|285.17|287.37|285.17|287.37|285.17|0
1642186470000|2022-01-14 18:54:30|287.51|285.31|285.03|282.83|287.66|285.46|285.03|282.83|0
1642186480000|2022-01-14 18:54:40|284.45|282.25|284.38|282.18|284.59|282.39|284.3|282.1|0
1642186490000|2022-01-14 18:54:50|284.45|282.25|284.3|282.1|284.74|282.54|284.3|282.1|0
1642186500000|2022-01-14 18:55:00|284.45|282.25|284.3|282.1|284.45|282.25|284.3|282.1|0
1642186510000|2022-01-14 18:55:10|284.45|282.25|284.74|282.54|284.74|282.54|284.45|282.25|0
1642186520000|2022-01-14 18:55:20|284.59|282.39|284.45|282.25|284.74|282.54|284.45|282.25|0
1642186530000|2022-01-14 18:55:30|284.3|282.1|284.16|281.96|284.3|282.1|284.16|281.96|0
1642186540000|2022-01-14 18:55:40|284.01|281.81|283.87|281.67|284.01|281.81|283.87|281.67|0
1642186550000|2022-01-14 18:55:50|283.72|281.52|283.43|281.23|283.72|281.52|283.43|281.23|0
1642186560000|2022-01-14 18:56:00|283.29|281.09|283.72|281.52|283.72|281.52|283.29|281.09|0
1642186570000|2022-01-14 18:56:10|283.65|281.45|283.58|281.38|283.72|281.52|283.58|281.38|0
1642186580000|2022-01-14 18:56:20|283.87|281.67|283.43|281.23|283.87|281.67|283.43|281.23|0
1642186590000|2022-01-14 18:56:30|283.29|281.09|283.29|281.09|283.29|281.09|283.29|281.09|0
1642186600000|2022-01-14 18:56:40|283.14|280.94|282.42|280.22|283.14|280.94|282.42|280.22|0
1642186610000|2022-01-14 18:56:50|282.56|280.36|282.27|280.07|282.56|280.36|282.27|280.07|0
1642186620000|2022-01-14 18:57:00|282.42|280.22|281.98|279.78|282.42|280.22|281.84|279.64|0
1642186630000|2022-01-14 18:57:10|281.7|279.5|280.69|278.49|281.7|279.5|280.69|278.49|0
1642186640000|2022-01-14 18:57:20|280.83|278.63|280.4|278.2|280.83|278.63|280.4|278.2|0
1642186650000|2022-01-14 18:57:30|280.69|278.49|280.69|278.49|280.69|278.49|280.54|278.34|0
1642186660000|2022-01-14 18:57:40|280.83|278.63|282.28|280.08|282.28|280.08|280.83|278.63|0
1642186670000|2022-01-14 18:57:50|282.13|279.93|282.13|279.93|282.13|279.93|282.13|279.93|0
1642186680000|2022-01-14 18:58:00|281.99|279.79|282.56|280.36|282.56|280.36|281.99|279.79|0
1642186690000|2022-01-14 18:58:10|281.99|279.79|282.27|280.07|282.27|280.07|281.99|279.79|0
1642186700000|2022-01-14 18:58:20|282.42|280.22|281.99|279.79|282.42|280.22|281.84|279.64|0
1642186710000|2022-01-14 18:58:30|281.7|279.5|281.41|279.21|281.7|279.5|281.27|279.07|0
1642186720000|2022-01-14 18:58:40|281.27|279.07|281.55|279.35|281.55|279.35|281.27|279.07|0
1642186730000|2022-01-14 18:58:50|281.27|279.07|281.41|279.21|281.41|279.21|281.27|279.07|0
1642186740000|2022-01-14 18:59:00|281.12|278.92|281.55|279.35|281.55|279.35|281.12|278.92|0
1642186750000|2022-01-14 18:59:10|281.41|279.21|281.7|279.5|281.7|279.5|281.41|279.21|0
1642186760000|2022-01-14 18:59:20|281.99|279.79|282.13|279.93|282.13|279.93|281.84|279.64|0
1642186770000|2022-01-14 18:59:30|281.99|279.79|281.99|279.79|282.13|279.93|281.99|279.79|0
1642186780000|2022-01-14 18:59:40|282.42|280.22|282.42|280.22|282.42|280.22|282.13|279.93|0
1642186790000|2022-01-14 18:59:50|281.99|279.79|282.13|279.93|282.13|279.93|281.99|279.79|0
1642186800000|2022-01-14 19:00:00|281.99|279.79|282.13|279.93|282.13|279.93|281.84|279.64|0
1642186810000|2022-01-14 19:00:10|282.27|280.07|281.84|279.64|282.42|280.22|281.84|279.64|0
1642186820000|2022-01-14 19:00:20|281.7|279.5|281.99|279.79|281.99|279.79|281.7|279.5|0
1642186830000|2022-01-14 19:00:30|282.13|279.93|282.27|280.07|282.27|280.07|282.13|279.93|0
1642186840000|2022-01-14 19:00:40|281.84|279.64|282.27|280.07|282.27|280.07|281.7|279.5|0
1642186850000|2022-01-14 19:00:50|282.06|279.86|281.99|279.79|282.06|279.86|281.99|279.79|0
1642186860000|2022-01-14 19:01:00|281.92|279.72|281.7|279.5|281.99|279.79|281.7|279.5|0
1642186870000|2022-01-14 19:01:10|281.63|279.43|281.7|279.5|281.7|279.5|281.63|279.43|0
1642186880000|2022-01-14 19:01:20|281.55|279.35|281.7|279.5|281.7|279.5|281.55|279.35|0
1642186890000|2022-01-14 19:01:30|281.55|279.35|281.55|279.35|281.7|279.5|281.41|279.21|0
1642186900000|2022-01-14 19:01:40|281.27|279.07|280.83|278.63|281.27|279.07|280.83|278.63|0
1642186910000|2022-01-14 19:01:50|280.77|278.57|281.84|279.64|281.84|279.64|280.77|278.57|0
1642186920000|2022-01-14 19:02:00|281.41|279.21|279.97|277.77|281.41|279.21|279.69|277.49|0
1642186930000|2022-01-14 19:02:10|279.69|277.49|278.83|276.63|279.69|277.49|278.83|276.63|0
1642186940000|2022-01-14 19:02:20|279.11|276.91|279.26|277.06|279.4|277.2|278.97|276.77|0
1642186950000|2022-01-14 19:02:30|279.4|277.2|278.4|276.2|279.4|277.2|278.4|276.2|0
1642186960000|2022-01-14 19:02:40|278.83|276.63|279.11|276.91|279.11|276.91|278.83|276.63|0
1642186970000|2022-01-14 19:02:50|279.83|277.63|279.54|277.34|279.83|277.63|279.54|277.34|0
1642186980000|2022-01-14 19:03:00|279.83|277.63|279.54|277.34|279.83|277.63|279.54|277.34|0
1642186990000|2022-01-14 19:03:10|279.4|277.2|279.11|276.91|279.4|277.2|278.97|276.77|0
1642187000000|2022-01-14 19:03:20|278.97|276.77|278.83|276.63|278.97|276.77|278.68|276.48|0
1642187010000|2022-01-14 19:03:30|278.97|276.77|279.11|276.91|279.11|276.91|278.83|276.63|0
1642187020000|2022-01-14 19:03:40|279.26|277.06|279.4|277.2|279.4|277.2|279.26|277.06|0
1642187030000|2022-01-14 19:03:50|279.11|276.91|279.11|276.91|279.11|276.91|278.97|276.77|0
1642187040000|2022-01-14 19:04:00|279.26|277.06|279.83|277.63|279.83|277.63|279.26|277.06|0
1642187050000|2022-01-14 19:04:10|280.12|277.92|280.12|277.92|280.12|277.92|279.83|277.63|0
1642187060000|2022-01-14 19:04:20|280.26|278.06|280.4|278.2|280.55|278.35|280.26|278.06|0
1642187070000|2022-01-14 19:04:30|280.48|278.28|280.69|278.49|280.69|278.49|280.48|278.28|0
1642187080000|2022-01-14 19:04:40|280.83|278.63|281.12|278.92|281.12|278.92|280.83|278.63|0
1642187090000|2022-01-14 19:04:50|281.26|279.06|280.83|278.63|281.26|279.06|280.83|278.63|0
1642187100000|2022-01-14 19:05:00|280.98|278.78|280.55|278.35|280.98|278.78|280.55|278.35|0
1642187110000|2022-01-14 19:05:10|280.69|278.49|280.55|278.35|280.83|278.63|280.55|278.35|0
1642187120000|2022-01-14 19:05:20|280.76|278.56|280.69|278.49|280.83|278.63|280.69|278.49|0
1642187130000|2022-01-14 19:05:30|280.83|278.63|281.12|278.92|281.12|278.92|280.83|278.63|0
1642187140000|2022-01-14 19:05:40|281.26|279.06|281.34|279.14|281.55|279.35|281.26|279.06|0
1642187150000|2022-01-14 19:05:50|281.41|279.21|281.84|279.64|282.27|280.07|281.41|279.21|0
1642187160000|2022-01-14 19:06:00|281.55|279.35|281.55|279.35|281.55|279.35|281.26|279.06|0
1642187170000|2022-01-14 19:06:10|281.7|279.5|281.84|279.64|281.84|279.64|281.7|279.5|0
1642187180000|2022-01-14 19:06:20|281.55|279.35|281.41|279.21|281.69|279.49|281.41|279.21|0
1642187190000|2022-01-14 19:06:30|281.55|279.35|281.55|279.35|281.77|279.57|281.55|279.35|0
1642187200000|2022-01-14 19:06:40|281.84|279.64|282.13|279.93|282.13|279.93|281.84|279.64|0
1642187210000|2022-01-14 19:06:50|282.99|280.79|282.27|280.07|282.99|280.79|282.27|280.07|0
1642187220000|2022-01-14 19:07:00|282.42|280.22|282.13|279.93|282.56|280.36|282.13|279.93|0
1642187230000|2022-01-14 19:07:10|281.98|279.78|282.27|280.07|282.42|280.22|281.98|279.78|0
1642187240000|2022-01-14 19:07:20|282.56|280.36|282.56|280.36|282.56|280.36|282.41|280.21|0
1642187250000|2022-01-14 19:07:30|283.28|281.08|283.28|281.08|283.28|281.08|282.85|280.65|0
1642187260000|2022-01-14 19:07:40|283.14|280.94|282.7|280.5|283.14|280.94|282.56|280.36|0
1642187270000|2022-01-14 19:07:50|282.85|280.65|282.85|280.65|282.99|280.79|282.85|280.65|0
1642187280000|2022-01-14 19:08:00|282.56|280.36|282.27|280.07|282.56|280.36|282.27|280.07|0
1642187290000|2022-01-14 19:08:10|282.56|280.36|282.56|280.36|282.56|280.36|282.56|280.36|0
1642187300000|2022-01-14 19:08:20|282.41|280.21|281.69|279.49|282.56|280.36|281.69|279.49|0
1642187310000|2022-01-14 19:08:30|281.48|279.28|281.55|279.35|281.55|279.35|281.41|279.21|0
1642187320000|2022-01-14 19:08:40|281.69|279.49|282.7|280.5|282.7|280.5|281.69|279.49|0
1642187330000|2022-01-14 19:08:50|282.63|280.43|281.84|279.64|282.63|280.43|281.84|279.64|0
1642187340000|2022-01-14 19:09:00|281.69|279.49|281.41|279.21|281.69|279.49|281.41|279.21|0
1642187350000|2022-01-14 19:09:10|281.48|279.28|281.48|279.28|281.48|279.28|281.48|279.28|0
1642187360000|2022-01-14 19:09:20|281.41|279.21|281.69|279.49|281.69|279.49|281.41|279.21|0
1642187370000|2022-01-14 19:09:30|281.12|278.92|281.26|279.06|281.55|279.35|281.12|278.92|0
1642187380000|2022-01-14 19:09:40|281.41|279.21|282.27|280.07|282.27|280.07|281.41|279.21|0
1642187390000|2022-01-14 19:09:50|282.13|279.93|282.13|279.93|282.27|280.07|282.13|279.93|0
1642187400000|2022-01-14 19:10:00|282.27|280.07|282.56|280.36|282.7|280.5|282.27|280.07|0
1642187410000|2022-01-14 19:10:10|282.41|280.21|282.49|280.29|282.56|280.36|282.41|280.21|0
1642187420000|2022-01-14 19:10:20|282.99|280.79|283.71|281.51|283.71|281.51|282.99|280.79|0
1642187430000|2022-01-14 19:10:30|283.86|281.66|283.28|281.08|283.86|281.66|283.28|281.08|0
1642187440000|2022-01-14 19:10:40|283.42|281.22|283.57|281.37|283.57|281.37|282.99|280.79|0
1642187450000|2022-01-14 19:10:50|283.71|281.51|283.57|281.37|283.71|281.51|283.42|281.22|0
1642187460000|2022-01-14 19:11:00|283.71|281.51|283.42|281.22|283.71|281.51|283.42|281.22|0
1642187470000|2022-01-14 19:11:10|284|281.8|284.15|281.95|284.15|281.95|283.71|281.51|0
1642187480000|2022-01-14 19:11:20|284|281.8|284.15|281.95|284.44|282.24|284|281.8|0
1642187490000|2022-01-14 19:11:30|283.86|281.66|284.29|282.09|284.29|282.09|283.86|281.66|0
1642187500000|2022-01-14 19:11:40|284.15|281.95|284.29|282.09|284.29|282.09|284.15|281.95|0
1642187510000|2022-01-14 19:11:50|284.44|282.24|284.44|282.24|284.44|282.24|284.29|282.09|0
1642187520000|2022-01-14 19:12:00|284.29|282.09|284.44|282.24|284.44|282.24|284.15|281.95|0
1642187530000|2022-01-14 19:12:10|284.29|282.09|284.15|281.95|284.29|282.09|284|281.8|0
1642187540000|2022-01-14 19:12:20|283.71|281.51|283.42|281.22|283.71|281.51|283.42|281.22|0
1642187550000|2022-01-14 19:12:30|283.28|281.08|283.42|281.22|283.42|281.22|283.28|281.08|0
1642187560000|2022-01-14 19:12:40|283.71|281.51|283.57|281.37|283.71|281.51|283.57|281.37|0
1642187570000|2022-01-14 19:12:50|283.86|281.66|284|281.8|284|281.8|283.86|281.66|0
1642187580000|2022-01-14 19:13:00|284.15|281.95|284.29|282.09|284.29|282.09|284.15|281.95|0
1642187590000|2022-01-14 19:13:10|284|281.8|283.42|281.22|284|281.8|283.42|281.22|0
1642187600000|2022-01-14 19:13:20|283.28|281.08|283.13|280.93|283.28|281.08|283.13|280.93|0
1642187610000|2022-01-14 19:13:30|282.99|280.79|283.28|281.08|283.28|281.08|282.99|280.79|0
1642187620000|2022-01-14 19:13:40|282.99|280.79|282.99|280.79|282.99|280.79|282.99|280.79|0
1642187630000|2022-01-14 19:13:50|283.13|280.93|282.99|280.79|283.13|280.93|282.99|280.79|0
1642187640000|2022-01-14 19:14:00|282.7|280.5|281.98|279.78|282.7|280.5|281.69|279.49|0
1642187650000|2022-01-14 19:14:10|282.27|280.07|282.12|279.92|282.41|280.21|282.12|279.92|0
1642187660000|2022-01-14 19:14:20|281.98|279.78|281.4|279.2|282.12|279.92|281.4|279.2|0
1642187670000|2022-01-14 19:14:30|281.55|279.35|281.55|279.35|281.55|279.35|281.4|279.2|0
1642187680000|2022-01-14 19:14:40|281.69|279.49|281.69|279.49|281.84|279.64|281.55|279.35|0
1642187690000|2022-01-14 19:14:50|281.55|279.35|281.55|279.35|281.55|279.35|281.55|279.35|0
1642187700000|2022-01-14 19:15:00|281.26|279.06|280.54|278.34|281.26|279.06|280.54|278.34|0
1642187710000|2022-01-14 19:15:10|280.97|278.77|281.98|279.78|281.98|279.78|280.97|278.77|0
1642187720000|2022-01-14 19:15:20|281.83|279.63|281.98|279.78|281.98|279.78|281.55|279.35|0
1642187730000|2022-01-14 19:15:30|281.69|279.49|281.55|279.35|281.69|279.49|281.55|279.35|0
1642187740000|2022-01-14 19:15:40|281.69|279.49|281.55|279.35|281.69|279.49|281.4|279.2|0
1642187750000|2022-01-14 19:15:50|281.91|279.71|281.98|279.78|282.12|279.92|281.91|279.71|0
1642187760000|2022-01-14 19:16:00|282.27|280.07|282.27|280.07|282.27|280.07|282.27|280.07|0
1642187770000|2022-01-14 19:16:10|282.41|280.21|280.97|278.77|282.41|280.21|280.97|278.77|0
1642187780000|2022-01-14 19:16:20|281.11|278.91|280.97|278.77|281.11|278.91|280.97|278.77|0
1642187790000|2022-01-14 19:16:30|281.11|278.91|281.4|279.2|281.4|279.2|281.11|278.91|0
1642187800000|2022-01-14 19:16:40|281.55|279.35|281.83|279.63|281.83|279.63|281.55|279.35|0
1642187810000|2022-01-14 19:16:50|281.98|279.78|282.84|280.64|282.84|280.64|281.98|279.78|0
1642187820000|2022-01-14 19:17:00|282.99|280.79|282.99|280.79|282.99|280.79|282.7|280.5|0
1642187830000|2022-01-14 19:17:10|282.55|280.35|282.7|280.5|282.84|280.64|282.41|280.21|0
1642187840000|2022-01-14 19:17:20|282.77|280.57|282.84|280.64|282.84|280.64|282.55|280.35|0
1642187850000|2022-01-14 19:17:30|282.99|280.79|282.55|280.35|282.99|280.79|282.55|280.35|0
1642187860000|2022-01-14 19:17:40|282.27|280.07|282.41|280.21|282.55|280.35|282.12|279.92|0
1642187870000|2022-01-14 19:17:50|282.12|279.92|281.83|279.63|282.27|280.07|281.55|279.35|0
1642187880000|2022-01-14 19:18:00|282.27|280.07|282.12|279.92|282.27|280.07|282.12|279.92|0
1642187890000|2022-01-14 19:18:10|281.83|279.63|281.26|279.06|281.98|279.78|281.26|279.06|0
1642187900000|2022-01-14 19:18:20|281.11|278.91|280.97|278.77|281.11|278.91|280.83|278.63|0
1642187910000|2022-01-14 19:18:30|281.11|278.91|281.11|278.91|281.11|278.91|280.97|278.77|0
1642187920000|2022-01-14 19:18:40|281.26|279.06|280.11|277.91|281.26|279.06|280.11|277.91|0
1642187930000|2022-01-14 19:18:50|280.25|278.05|280.68|278.48|280.68|278.48|280.11|277.91|0
1642187940000|2022-01-14 19:19:00|280.54|278.34|281.26|279.06|281.26|279.06|280.4|278.2|0
1642187950000|2022-01-14 19:19:10|281.55|279.35|281.4|279.2|281.55|279.35|281.4|279.2|0
1642187960000|2022-01-14 19:19:20|281.55|279.35|281.26|279.06|281.55|279.35|281.26|279.06|0
1642187970000|2022-01-14 19:19:30|281.11|278.91|280.83|278.63|281.11|278.91|280.68|278.48|0
1642187980000|2022-01-14 19:19:40|281.11|278.91|281.4|279.2|281.4|279.2|281.11|278.91|0
1642187990000|2022-01-14 19:19:50|280.97|278.77|281.4|279.2|281.4|279.2|280.97|278.77|0
1642188000000|2022-01-14 19:20:00|281.54|279.34|281.69|279.49|281.69|279.49|281.26|279.06|0
1642188010000|2022-01-14 19:20:10|281.83|279.63|281.98|279.78|281.98|279.78|281.69|279.49|0
1642188020000|2022-01-14 19:20:20|282.12|279.92|281.98|279.78|282.12|279.92|281.83|279.63|0
1642188030000|2022-01-14 19:20:30|282.12|279.92|281.11|278.91|282.12|279.92|281.11|278.91|0
1642188040000|2022-01-14 19:20:40|280.97|278.77|280.83|278.63|280.97|278.77|280.83|278.63|0
1642188050000|2022-01-14 19:20:50|280.68|278.48|280.97|278.77|280.97|278.77|280.68|278.48|0
1642188060000|2022-01-14 19:21:00|280.83|278.63|281.26|279.06|281.26|279.06|280.83|278.63|0
1642188070000|2022-01-14 19:21:10|281.11|278.91|280.97|278.77|281.26|279.06|280.76|278.56|0
1642188080000|2022-01-14 19:21:20|280.83|278.63|280.39|278.19|280.83|278.63|280.39|278.19|0
1642188090000|2022-01-14 19:21:30|280.68|278.48|280.97|278.77|280.97|278.77|280.68|278.48|0
1642188100000|2022-01-14 19:21:40|281.11|278.91|281.26|279.06|281.26|279.06|281.11|278.91|0
1642188110000|2022-01-14 19:21:50|281.69|279.49|281.4|279.2|281.69|279.49|281.4|279.2|0
1642188120000|2022-01-14 19:22:00|281.47|279.27|281.69|279.49|281.69|279.49|281.4|279.2|0
1642188130000|2022-01-14 19:22:10|281.4|279.2|281.69|279.49|281.69|279.49|281.4|279.2|0
1642188140000|2022-01-14 19:22:20|281.98|279.78|281.69|279.49|281.98|279.78|281.69|279.49|0
1642188150000|2022-01-14 19:22:30|281.83|279.63|281.83|279.63|281.83|279.63|281.83|279.63|0
1642188160000|2022-01-14 19:22:40|281.69|279.49|280.68|278.48|281.69|279.49|280.68|278.48|0
1642188170000|2022-01-14 19:22:50|280.82|278.62|280.97|278.77|280.97|278.77|280.76|278.56|0
1642188180000|2022-01-14 19:23:00|280.68|278.48|281.11|278.91|281.11|278.91|280.68|278.48|0
1642188190000|2022-01-14 19:23:10|281.26|279.06|280.97|278.77|281.26|279.06|280.97|278.77|0
1642188200000|2022-01-14 19:23:20|280.68|278.48|281.19|278.99|281.19|278.99|280.68|278.48|0
1642188210000|2022-01-14 19:23:30|280.82|278.62|280.82|278.62|280.82|278.62|280.68|278.48|0
1642188220000|2022-01-14 19:23:40|280.68|278.48|279.96|277.76|280.68|278.48|279.96|277.76|0
1642188230000|2022-01-14 19:23:50|279.53|277.33|279.68|277.48|279.68|277.48|279.53|277.33|0
1642188240000|2022-01-14 19:24:00|279.82|277.62|279.96|277.76|279.96|277.76|279.39|277.19|0
1642188250000|2022-01-14 19:24:10|280.11|277.91|279.39|277.19|280.11|277.91|279.39|277.19|0
1642188260000|2022-01-14 19:24:20|279.53|277.33|279.82|277.62|279.82|277.62|279.53|277.33|0
1642188270000|2022-01-14 19:24:30|279.68|277.48|279.82|277.62|279.82|277.62|279.53|277.33|0
1642188280000|2022-01-14 19:24:40|279.68|277.48|279.25|277.05|279.68|277.48|279.25|277.05|0
1642188290000|2022-01-14 19:24:50|279.53|277.33|279.53|277.33|279.53|277.33|279.25|277.05|0
1642188300000|2022-01-14 19:25:00|279.39|277.19|278.96|276.76|279.82|277.62|278.96|276.76|0
1642188310000|2022-01-14 19:25:10|278.53|276.33|279.25|277.05|279.25|277.05|278.53|276.33|0
1642188320000|2022-01-14 19:25:20|279.39|277.19|280.11|277.91|280.11|277.91|279.39|277.19|0
1642188330000|2022-01-14 19:25:30|279.96|277.76|280.54|278.34|280.54|278.34|279.96|277.76|0
1642188340000|2022-01-14 19:25:40|280.82|278.62|281.04|278.84|281.11|278.91|280.82|278.62|0
1642188350000|2022-01-14 19:25:50|281.11|278.91|281.54|279.34|281.54|279.34|281.11|278.91|0
1642188360000|2022-01-14 19:26:00|281.4|279.2|281.4|279.2|281.4|279.2|281.11|278.91|0
1642188370000|2022-01-14 19:26:10|281.97|279.77|281.83|279.63|282.12|279.92|281.83|279.63|0
1642188380000|2022-01-14 19:26:20|281.54|279.34|281.69|279.49|281.69|279.49|281.4|279.2|0
1642188390000|2022-01-14 19:26:30|281.97|279.77|281.97|279.77|281.97|279.77|281.97|279.77|0
1642188400000|2022-01-14 19:26:40|281.9|279.7|282.12|279.92|282.26|280.06|281.9|279.7|0
1642188410000|2022-01-14 19:26:50|282.26|280.06|282.69|280.49|282.69|280.49|282.12|279.92|0
1642188420000|2022-01-14 19:27:00|282.34|280.14|282.41|280.21|282.41|280.21|282.34|280.14|0
1642188430000|2022-01-14 19:27:10|282.55|280.35|283.27|281.07|283.56|281.36|282.41|280.21|0
1642188440000|2022-01-14 19:27:20|283.13|280.93|283.13|280.93|283.2|281|282.98|280.78|0
1642188450000|2022-01-14 19:27:30|283.27|281.07|283.85|281.65|283.85|281.65|283.27|281.07|0
1642188460000|2022-01-14 19:27:40|283.56|281.36|283.99|281.79|283.99|281.79|283.56|281.36|0
1642188470000|2022-01-14 19:27:50|284.72|282.52|284.28|282.08|284.72|282.52|284.28|282.08|0
1642188480000|2022-01-14 19:28:00|284.14|281.94|283.85|281.65|284.14|281.94|283.85|281.65|0
1642188490000|2022-01-14 19:28:10|283.56|281.36|283.71|281.51|283.85|281.65|283.56|281.36|0
1642188500000|2022-01-14 19:28:20|284.21|282.01|284.57|282.37|284.72|282.52|284.21|282.01|0
1642188510000|2022-01-14 19:28:30|284.21|282.01|284.28|282.08|284.72|282.52|284.21|282.01|0
1642188520000|2022-01-14 19:28:40|284.57|282.37|284.43|282.23|284.57|282.37|284.28|282.08|0
1642188530000|2022-01-14 19:28:50|284.36|282.16|284.28|282.08|284.36|282.16|284.14|281.94|0
1642188540000|2022-01-14 19:29:00|283.85|281.65|283.99|281.79|284.14|281.94|283.85|281.65|0
1642188550000|2022-01-14 19:29:10|283.85|281.65|283.56|281.36|283.99|281.79|283.56|281.36|0
1642188560000|2022-01-14 19:29:20|283.27|281.07|283.13|280.93|283.35|281.15|283.13|280.93|0
1642188570000|2022-01-14 19:29:30|282.98|280.78|284.43|282.23|284.43|282.23|282.98|280.78|0
1642188580000|2022-01-14 19:29:40|284.57|282.37|284.43|282.23|284.86|282.66|284.43|282.23|0
1642188590000|2022-01-14 19:29:50|284.57|282.37|284.86|282.66|284.86|282.66|284.14|281.94|0
1642188600000|2022-01-14 19:30:00|285.01|282.81|284.86|282.66|285.01|282.81|284.86|282.66|0
1642188610000|2022-01-14 19:30:10|284.72|282.52|284.43|282.23|284.72|282.52|284.43|282.23|0
1642188620000|2022-01-14 19:30:20|284.14|281.94|284.14|281.94|284.43|282.23|284.14|281.94|0
1642188630000|2022-01-14 19:30:30|283.85|281.65|283.41|281.21|283.85|281.65|283.41|281.21|0
1642188640000|2022-01-14 19:30:40|283.13|280.93|282.69|280.49|283.13|280.93|282.69|280.49|0
1642188650000|2022-01-14 19:30:50|282.98|280.78|282.98|280.78|282.98|280.78|282.84|280.64|0
1642188660000|2022-01-14 19:31:00|282.84|280.64|281.4|279.2|282.84|280.64|281.4|279.2|0
1642188670000|2022-01-14 19:31:10|280.96|278.76|280.82|278.62|280.96|278.76|280.68|278.48|0
1642188680000|2022-01-14 19:31:20|281.68|279.48|281.68|279.48|281.68|279.48|281.54|279.34|0
1642188690000|2022-01-14 19:31:30|281.4|279.2|281.83|279.63|281.83|279.63|281.4|279.2|0
1642188700000|2022-01-14 19:31:40|281.68|279.48|281.68|279.48|282.12|279.92|281.68|279.48|0
1642188710000|2022-01-14 19:31:50|281.83|279.63|281.83|279.63|281.83|279.63|281.25|279.05|0
1642188720000|2022-01-14 19:32:00|281.97|279.77|281.68|279.48|282.26|280.06|281.68|279.48|0
1642188730000|2022-01-14 19:32:10|281.54|279.34|281.4|279.2|281.54|279.34|281.4|279.2|0
1642188740000|2022-01-14 19:32:20|280.96|278.76|281.11|278.91|281.11|278.91|280.68|278.48|0
1642188750000|2022-01-14 19:32:30|281.25|279.05|281.11|278.91|281.25|279.05|280.96|278.76|0
1642188760000|2022-01-14 19:32:40|280.82|278.62|280.68|278.48|280.82|278.62|280.53|278.33|0
1642188770000|2022-01-14 19:32:50|280.82|278.62|280.68|278.48|280.82|278.62|280.68|278.48|0
1642188780000|2022-01-14 19:33:00|280.96|278.76|281.11|278.91|281.11|278.91|280.96|278.76|0
1642188790000|2022-01-14 19:33:10|281.04|278.84|280.53|278.33|281.04|278.84|280.53|278.33|0
1642188800000|2022-01-14 19:33:20|279.96|277.76|279.1|276.9|279.96|277.76|279.1|276.9|0
1642188810000|2022-01-14 19:33:30|278.96|276.76|279.67|277.47|279.67|277.47|278.96|276.76|0
1642188820000|2022-01-14 19:33:40|279.38|277.18|279.38|277.18|279.38|277.18|279.24|277.04|0
1642188830000|2022-01-14 19:33:50|279.96|277.76|279.96|277.76|279.96|277.76|279.81|277.61|0
1642188840000|2022-01-14 19:34:00|279.81|277.61|279.96|277.76|279.96|277.76|279.81|277.61|0
1642188850000|2022-01-14 19:34:10|279.81|277.61|279.81|277.61|279.96|277.76|279.81|277.61|0
1642188860000|2022-01-14 19:34:20|279.67|277.47|279.96|277.76|279.96|277.76|279.67|277.47|0
1642188870000|2022-01-14 19:34:30|278.81|276.61|279.1|276.9|279.1|276.9|278.81|276.61|0
1642188880000|2022-01-14 19:34:40|278.95|276.75|278.6|276.4|278.95|276.75|278.6|276.4|0
1642188890000|2022-01-14 19:34:50|278.67|276.47|278.67|276.47|278.81|276.61|278.67|276.47|0
1642188900000|2022-01-14 19:35:00|278.81|276.61|278.67|276.47|279.24|277.04|278.67|276.47|0
1642188910000|2022-01-14 19:35:10|277.67|275.47|277.24|275.04|277.67|275.47|277.1|274.9|0
1642188920000|2022-01-14 19:35:20|277.1|274.9|277.24|275.04|277.24|275.04|277.1|274.9|0
1642188930000|2022-01-14 19:35:30|277.1|274.9|277.24|275.04|277.24|275.04|277.1|274.9|0
1642188940000|2022-01-14 19:35:40|277.38|275.18|277.24|275.04|277.38|275.18|277.24|275.04|0
1642188950000|2022-01-14 19:35:50|277.1|274.9|276.81|274.61|277.1|274.9|276.81|274.61|0
1642188960000|2022-01-14 19:36:00|276.96|274.76|275.96|273.76|276.96|274.76|275.96|273.76|0
1642188970000|2022-01-14 19:36:10|275.68|273.48|276.24|274.04|276.24|274.04|275.68|273.48|0
1642188980000|2022-01-14 19:36:20|276.39|274.19|276.67|274.47|276.67|274.47|276.24|274.04|0
1642188990000|2022-01-14 19:36:30|276.53|274.33|275.96|273.76|276.53|274.33|275.96|273.76|0
1642189000000|2022-01-14 19:36:40|276.24|274.04|276.67|274.47|276.67|274.47|276.24|274.04|0
1642189010000|2022-01-14 19:36:50|276.1|273.9|276.24|274.04|276.24|274.04|276.1|273.9|0
1642189020000|2022-01-14 19:37:00|276.39|274.19|276.53|274.33|276.53|274.33|276.39|274.19|0
1642189030000|2022-01-14 19:37:10|276.39|274.19|276.67|274.47|276.67|274.47|276.39|274.19|0
1642189040000|2022-01-14 19:37:20|276.96|274.76|276.81|274.61|276.96|274.76|276.67|274.47|0
1642189050000|2022-01-14 19:37:30|276.53|274.33|276.67|274.47|276.67|274.47|276.39|274.19|0
1642189060000|2022-01-14 19:37:40|276.81|274.61|276.96|274.76|276.96|274.76|276.81|274.61|0
1642189070000|2022-01-14 19:37:50|276.89|274.69|276.81|274.61|276.89|274.69|276.81|274.61|0
1642189080000|2022-01-14 19:38:00|276.67|274.47|275.96|273.76|276.67|274.47|275.96|273.76|0
1642189090000|2022-01-14 19:38:10|276.53|274.33|276.39|274.19|276.53|274.33|276.24|274.04|0
1642189100000|2022-01-14 19:38:20|276.53|274.33|276.39|274.19|276.53|274.33|276.39|274.19|0
1642189110000|2022-01-14 19:38:30|276.53|274.33|276.81|274.61|276.81|274.61|276.53|274.33|0
1642189120000|2022-01-14 19:38:40|276.95|274.75|276.95|274.75|276.95|274.75|276.81|274.61|0
1642189130000|2022-01-14 19:38:50|277.1|274.9|276.81|274.61|277.1|274.9|276.81|274.61|0
1642189140000|2022-01-14 19:39:00|276.67|274.47|276.81|274.61|276.95|274.75|276.53|274.33|0
1642189150000|2022-01-14 19:39:10|276.67|274.47|276.24|274.04|276.95|274.75|276.24|274.04|0
1642189160000|2022-01-14 19:39:20|276.39|274.19|276.39|274.19|276.53|274.33|276.24|274.04|0
1642189170000|2022-01-14 19:39:30|276.6|274.4|276.53|274.33|276.6|274.4|276.38|274.18|0
1642189180000|2022-01-14 19:39:40|276.67|274.47|277.1|274.9|277.1|274.9|276.67|274.47|0
1642189190000|2022-01-14 19:39:50|277.24|275.04|277.52|275.32|277.52|275.32|277.24|275.04|0
1642189200000|2022-01-14 19:40:00|278.09|275.89|277.95|275.75|278.38|276.18|277.95|275.75|0
1642189210000|2022-01-14 19:40:10|277.67|275.47|277.95|275.75|278.09|275.89|277.67|275.47|0
1642189220000|2022-01-14 19:40:20|278.67|276.47|278.52|276.32|278.67|276.47|278.52|276.32|0
1642189230000|2022-01-14 19:40:30|278.24|276.04|278.38|276.18|278.52|276.32|278.24|276.04|0
1642189240000|2022-01-14 19:40:40|278.81|276.61|278.81|276.61|278.81|276.61|278.52|276.32|0
1642189250000|2022-01-14 19:40:50|278.67|276.47|278.81|276.61|278.81|276.61|278.67|276.47|0
1642189260000|2022-01-14 19:41:00|278.67|276.47|277.67|275.47|278.67|276.47|277.67|275.47|0
1642189270000|2022-01-14 19:41:10|277.81|275.61|277.52|275.32|277.81|275.61|277.52|275.32|0
1642189280000|2022-01-14 19:41:20|277.81|275.61|277.52|275.32|277.81|275.61|277.52|275.32|0
1642189290000|2022-01-14 19:41:30|277.67|275.47|278.09|275.89|278.09|275.89|277.67|275.47|0
1642189300000|2022-01-14 19:41:40|278.24|276.04|277.67|275.47|278.24|276.04|277.67|275.47|0
1642189310000|2022-01-14 19:41:50|277.95|275.75|278.24|276.04|278.24|276.04|277.81|275.61|0
1642189320000|2022-01-14 19:42:00|278.09|275.89|278.24|276.04|278.24|276.04|278.09|275.89|0
1642189330000|2022-01-14 19:42:10|278.09|275.89|278.09|275.89|278.09|275.89|277.81|275.61|0
1642189340000|2022-01-14 19:42:20|277.95|275.75|278.24|276.04|278.24|276.04|277.67|275.47|0
1642189350000|2022-01-14 19:42:30|278.03|275.83|278.24|276.04|278.38|276.18|278.03|275.83|0
1642189360000|2022-01-14 19:42:40|278.52|276.32|278.67|276.47|278.67|276.47|278.38|276.18|0
1642189370000|2022-01-14 19:42:50|278.81|276.61|278.95|276.75|278.95|276.75|278.81|276.61|0
1642189380000|2022-01-14 19:43:00|278.81|276.61|278.95|276.75|278.95|276.75|278.81|276.61|0
1642189390000|2022-01-14 19:43:10|278.81|276.61|279.24|277.04|279.24|277.04|278.66|276.46|0
1642189400000|2022-01-14 19:43:20|278.95|276.75|279.24|277.04|279.24|277.04|278.95|276.75|0
1642189410000|2022-01-14 19:43:30|279.09|276.89|278.95|276.75|279.09|276.89|278.95|276.75|0
1642189420000|2022-01-14 19:43:40|279.09|276.89|279.24|277.04|279.24|277.04|279.09|276.89|0
1642189430000|2022-01-14 19:43:50|279.38|277.18|279.67|277.47|279.67|277.47|279.38|277.18|0
1642189440000|2022-01-14 19:44:00|279.95|277.75|279.81|277.61|279.95|277.75|279.67|277.47|0
1642189450000|2022-01-14 19:44:10|279.67|277.47|279.81|277.61|279.81|277.61|279.52|277.32|0
1642189460000|2022-01-14 19:44:20|280.96|278.76|280.81|278.61|280.96|278.76|280.81|278.61|0
1642189470000|2022-01-14 19:44:30|280.67|278.47|279.95|277.75|280.67|278.47|279.95|277.75|0
1642189480000|2022-01-14 19:44:40|280.38|278.18|280.38|278.18|280.53|278.33|280.38|278.18|0
1642189490000|2022-01-14 19:44:50|280.53|278.33|281.39|279.19|281.39|279.19|280.53|278.33|0
1642189500000|2022-01-14 19:45:00|280.81|278.61|280.81|278.61|280.81|278.61|280.53|278.33|0
1642189510000|2022-01-14 19:45:10|280.96|278.76|280.53|278.33|280.96|278.76|280.53|278.33|0
1642189520000|2022-01-14 19:45:20|280.96|278.76|280.81|278.61|280.96|278.76|280.81|278.61|0
1642189530000|2022-01-14 19:45:30|281.25|279.05|281.1|278.9|281.25|279.05|280.96|278.76|0
1642189540000|2022-01-14 19:45:40|281.39|279.19|280.81|278.61|281.39|279.19|280.81|278.61|0
1642189550000|2022-01-14 19:45:50|280.67|278.47|280.81|278.61|280.81|278.61|280.53|278.33|0
1642189560000|2022-01-14 19:46:00|280.67|278.47|280.1|277.9|280.67|278.47|280.1|277.9|0
1642189570000|2022-01-14 19:46:10|280.24|278.04|279.81|277.61|280.24|278.04|279.81|277.61|0
1642189580000|2022-01-14 19:46:20|279.95|277.75|279.95|277.75|279.95|277.75|279.81|277.61|0
1642189590000|2022-01-14 19:46:30|279.81|277.61|278.95|276.75|279.81|277.61|278.81|276.61|0
1642189600000|2022-01-14 19:46:40|278.81|276.61|278.95|276.75|278.95|276.75|278.81|276.61|0
1642189610000|2022-01-14 19:46:50|279.09|276.89|279.24|277.04|279.24|277.04|279.09|276.89|0
1642189620000|2022-01-14 19:47:00|279.09|276.89|279.09|276.89|279.24|277.04|279.09|276.89|0
1642189630000|2022-01-14 19:47:10|279.24|277.04|279.52|277.32|279.52|277.32|279.24|277.04|0
1642189640000|2022-01-14 19:47:20|279.38|277.18|277.52|275.32|279.38|277.18|277.52|275.32|0
1642189650000|2022-01-14 19:47:30|277.66|275.46|278.17|275.97|278.23|276.03|277.66|275.46|0
1642189660000|2022-01-14 19:47:40|277.95|275.75|277.95|275.75|278.09|275.89|277.95|275.75|0
1642189670000|2022-01-14 19:47:50|278.09|275.89|277.95|275.75|278.23|276.03|277.95|275.75|0
1642189680000|2022-01-14 19:48:00|278.09|275.89|278.38|276.18|278.38|276.18|278.09|275.89|0
1642189690000|2022-01-14 19:48:10|278.59|276.39|278.66|276.46|278.66|276.46|278.59|276.39|0
1642189700000|2022-01-14 19:48:20|278.95|276.75|279.52|277.32|279.52|277.32|278.95|276.75|0
1642189710000|2022-01-14 19:48:30|279.66|277.46|279.38|277.18|279.66|277.46|279.38|277.18|0
1642189720000|2022-01-14 19:48:40|279.52|277.32|279.38|277.18|279.52|277.32|279.38|277.18|0
1642189730000|2022-01-14 19:48:50|279.52|277.32|280.09|277.89|280.09|277.89|279.52|277.32|0
1642189740000|2022-01-14 19:49:00|279.52|277.32|279.23|277.03|279.52|277.32|279.23|277.03|0
1642189750000|2022-01-14 19:49:10|279.09|276.89|278.81|276.61|279.09|276.89|278.66|276.46|0
1642189760000|2022-01-14 19:49:20|278.95|276.75|278.81|276.61|278.95|276.75|278.81|276.61|0
1642189770000|2022-01-14 19:49:30|278.52|276.32|278.66|276.46|278.95|276.75|278.52|276.32|0
1642189780000|2022-01-14 19:49:40|278.52|276.32|278.52|276.32|278.52|276.32|278.38|276.18|0
1642189790000|2022-01-14 19:49:50|278.66|276.46|278.95|276.75|278.95|276.75|278.66|276.46|0
1642189800000|2022-01-14 19:50:00|278.8|276.6|278.23|276.03|279.09|276.89|278.23|276.03|0
1642189810000|2022-01-14 19:50:10|278.38|276.18|278.09|275.89|278.52|276.32|278.09|275.89|0
1642189820000|2022-01-14 19:50:20|278.23|276.03|277.95|275.75|278.23|276.03|277.95|275.75|0
1642189830000|2022-01-14 19:50:30|278.09|275.89|277.8|275.6|278.09|275.89|277.8|275.6|0
1642189840000|2022-01-14 19:50:40|277.95|275.75|278.09|275.89|278.09|275.89|277.8|275.6|0
1642189850000|2022-01-14 19:50:50|277.95|275.75|276.81|274.61|277.95|275.75|276.81|274.61|0
1642189860000|2022-01-14 19:51:00|276.95|274.75|277.23|275.03|277.23|275.03|276.95|274.75|0
1642189870000|2022-01-14 19:51:10|277.38|275.18|276.24|274.04|277.52|275.32|276.24|274.04|0
1642189880000|2022-01-14 19:51:20|276.52|274.32|276.81|274.61|276.81|274.61|276.52|274.32|0
1642189890000|2022-01-14 19:51:30|276.95|274.75|277.38|275.18|277.38|275.18|276.95|274.75|0
1642189900000|2022-01-14 19:51:40|277.52|275.32|277.38|275.18|277.52|275.32|277.38|275.18|0
1642189910000|2022-01-14 19:51:50|277.23|275.03|277.23|275.03|277.23|275.03|277.09|274.89|0
1642189920000|2022-01-14 19:52:00|276.66|274.46|276.95|274.75|276.95|274.75|276.66|274.46|0
1642189930000|2022-01-14 19:52:10|276.81|274.61|277.09|274.89|277.23|275.03|276.81|274.61|0
1642189940000|2022-01-14 19:52:20|278.09|275.89|278.09|275.89|278.37|276.17|278.09|275.89|0
1642189950000|2022-01-14 19:52:30|278.37|276.17|278.23|276.03|278.37|276.17|278.09|275.89|0
1642189960000|2022-01-14 19:52:40|277.95|275.75|278.09|275.89|278.09|275.89|277.95|275.75|0
1642189970000|2022-01-14 19:52:50|278.23|276.03|277.95|275.75|278.23|276.03|277.95|275.75|0
1642189980000|2022-01-14 19:53:00|277.38|275.18|277.52|275.32|277.52|275.32|277.09|274.89|0
1642189990000|2022-01-14 19:53:10|278.09|275.89|278.09|275.89|278.23|276.03|278.09|275.89|0
1642190000000|2022-01-14 19:53:20|278.23|276.03|278.37|276.17|278.37|276.17|278.09|275.89|0
1642190010000|2022-01-14 19:53:30|278.09|275.89|278.23|276.03|278.23|276.03|278.09|275.89|0
1642190020000|2022-01-14 19:53:40|277.8|275.6|277.95|275.75|277.95|275.75|277.8|275.6|0
1642190030000|2022-01-14 19:53:50|278.09|275.89|277.8|275.6|278.23|276.03|277.8|275.6|0
1642190040000|2022-01-14 19:54:00|277.95|275.75|277.95|275.75|277.95|275.75|277.95|275.75|0
1642190050000|2022-01-14 19:54:10|277.8|275.6|278.02|275.82|278.02|275.82|277.8|275.6|0
1642190060000|2022-01-14 19:54:20|277.52|275.32|277.66|275.46|277.8|275.6|277.52|275.32|0
1642190070000|2022-01-14 19:54:30|277.95|275.75|278.52|276.32|278.52|276.32|277.52|275.32|0
1642190080000|2022-01-14 19:54:40|278.66|276.46|278.95|276.75|278.95|276.75|278.37|276.17|0
1642190090000|2022-01-14 19:54:50|278.88|276.68|278.37|276.17|278.95|276.75|278.37|276.17|0
1642190100000|2022-01-14 19:55:00|278.23|276.03|278.09|275.89|278.23|276.03|277.66|275.46|0
1642190110000|2022-01-14 19:55:10|277.66|275.46|278.09|275.89|278.09|275.89|277.66|275.46|0
1642190120000|2022-01-14 19:55:20|277.8|275.6|278.09|275.89|278.09|275.89|277.8|275.6|0
1642190130000|2022-01-14 19:55:30|278.16|275.96|278.09|275.89|278.16|275.96|277.8|275.6|0
1642190140000|2022-01-14 19:55:40|278.23|276.03|278.23|276.03|278.37|276.17|278.23|276.03|0
1642190150000|2022-01-14 19:55:50|278.09|275.89|278.09|275.89|278.23|276.03|278.09|275.89|0
1642190160000|2022-01-14 19:56:00|277.94|275.74|278.09|275.89|278.09|275.89|277.8|275.6|0
1642190170000|2022-01-14 19:56:10|277.94|275.74|277.94|275.74|277.94|275.74|277.94|275.74|0
1642190180000|2022-01-14 19:56:20|277.52|275.32|277.09|274.89|277.52|275.32|277.09|274.89|0
1642190190000|2022-01-14 19:56:30|277.23|275.03|277.23|275.03|277.37|275.17|277.23|275.03|0
1642190200000|2022-01-14 19:56:40|277.37|275.17|277.52|275.32|277.52|275.32|277.37|275.17|0
1642190210000|2022-01-14 19:56:50|277.37|275.17|277.52|275.32|277.52|275.32|277.37|275.17|0
1642190220000|2022-01-14 19:57:00|277.66|275.46|278.09|275.89|278.37|276.17|277.66|275.46|0
1642190230000|2022-01-14 19:57:10|277.94|275.74|278.37|276.17|278.37|276.17|277.94|275.74|0
1642190240000|2022-01-14 19:57:20|278.23|276.03|277.94|275.74|278.23|276.03|277.8|275.6|0
1642190250000|2022-01-14 19:57:30|278.09|275.89|277.8|275.6|278.09|275.89|277.8|275.6|0
1642190260000|2022-01-14 19:57:40|278.02|275.82|278.23|276.03|278.23|276.03|278.02|275.82|0
1642190270000|2022-01-14 19:57:50|278.37|276.17|278.8|276.6|278.8|276.6|278.37|276.17|0
1642190280000|2022-01-14 19:58:00|279.23|277.03|279.23|277.03|279.23|277.03|278.94|276.74|0
1642190290000|2022-01-14 19:58:10|279.09|276.89|279.09|276.89|279.23|277.03|279.09|276.89|0
1642190300000|2022-01-14 19:58:20|279.16|276.96|279.66|277.46|279.66|277.46|279.16|276.96|0
1642190310000|2022-01-14 19:58:30|279.37|277.17|279.37|277.17|279.37|277.17|279.23|277.03|0
1642190320000|2022-01-14 19:58:40|279.66|277.46|279.66|277.46|279.66|277.46|279.37|277.17|0
1642190330000|2022-01-14 19:58:50|279.37|277.17|279.23|277.03|279.37|277.17|279.23|277.03|0
1642190340000|2022-01-14 19:59:00|279.09|276.89|278.51|276.31|279.09|276.89|278.51|276.31|0
1642190350000|2022-01-14 19:59:10|278.37|276.17|278.23|276.03|278.51|276.31|278.23|276.03|0
1642190360000|2022-01-14 19:59:20|278.66|276.46|278.66|276.46|278.8|276.6|278.66|276.46|0
1642190370000|2022-01-14 19:59:30|278.8|276.6|279.09|276.89|279.23|277.03|278.8|276.6|0
1642190380000|2022-01-14 19:59:40|279.23|277.03|279.37|277.17|279.37|277.17|279.23|277.03|0
1642190390000|2022-01-14 19:59:50|279.95|277.75|280.23|278.03|280.23|278.03|279.95|277.75|0
1642190400000|2022-01-14 20:00:00|280.38|278.18|278.8|276.6|280.38|278.18|278.51|276.31|0
1642190410000|2022-01-14 20:00:10|278.51|276.31|279.37|277.17|279.37|277.17|278.51|276.31|0
1642190420000|2022-01-14 20:00:20|279.8|277.6|279.37|277.17|280.09|277.89|279.37|277.17|0
1642190430000|2022-01-14 20:00:30|279.23|277.03|278.51|276.31|279.23|277.03|278.51|276.31|0
1642190440000|2022-01-14 20:00:40|278.37|276.17|278.8|276.6|278.8|276.6|278.37|276.17|0
1642190450000|2022-01-14 20:00:50|279.23|277.03|278.8|276.6|279.23|277.03|278.8|276.6|0
1642190460000|2022-01-14 20:01:00|278.37|276.17|278.94|276.74|279.09|276.89|278.37|276.17|0
1642190470000|2022-01-14 20:01:10|278.8|276.6|278.37|276.17|278.8|276.6|278.37|276.17|0
1642190480000|2022-01-14 20:01:20|278.8|276.6|277.94|275.74|278.8|276.6|277.94|275.74|0
1642190490000|2022-01-14 20:01:30|277.8|275.6|277.66|275.46|277.94|275.74|277.66|275.46|0
1642190500000|2022-01-14 20:01:40|278.08|275.88|277.23|275.03|278.08|275.88|277.23|275.03|0
1642190510000|2022-01-14 20:01:50|277.37|275.17|276.66|274.46|277.37|275.17|276.66|274.46|0
1642190520000|2022-01-14 20:02:00|276.37|274.17|276.66|274.46|276.8|274.6|275.95|273.75|0
1642190530000|2022-01-14 20:02:10|276.94|274.74|277.09|274.89|277.23|275.03|276.94|274.74|0
1642190540000|2022-01-14 20:02:20|277.37|275.17|276.37|274.17|277.37|275.17|276.37|274.17|0
1642190550000|2022-01-14 20:02:30|276.52|274.32|276.94|274.74|277.23|275.03|276.52|274.32|0
1642190560000|2022-01-14 20:02:40|276.66|274.46|276.66|274.46|276.66|274.46|276.23|274.03|0
1642190570000|2022-01-14 20:02:50|276.52|274.32|276.37|274.17|276.52|274.32|276.23|274.03|0
1642190580000|2022-01-14 20:03:00|276.52|274.32|276.52|274.32|276.73|274.53|276.52|274.32|0
1642190590000|2022-01-14 20:03:10|276.23|274.03|276.37|274.17|276.52|274.32|276.23|274.03|0
1642190600000|2022-01-14 20:03:20|276.52|274.32|276.52|274.32|276.52|274.32|276.52|274.32|0
1642190610000|2022-01-14 20:03:30|275.95|273.75|276.09|273.89|276.23|274.03|275.81|273.61|0
1642190620000|2022-01-14 20:03:40|275.95|273.75|275.81|273.61|276.09|273.89|275.81|273.61|0
1642190630000|2022-01-14 20:03:50|275.95|273.75|274.53|272.33|275.95|273.75|274.53|272.33|0
1642190640000|2022-01-14 20:04:00|274.95|272.75|274.95|272.75|275.1|272.9|274.81|272.61|0
1642190650000|2022-01-14 20:04:10|275.1|272.9|274.95|272.75|275.1|272.9|274.39|272.19|0
1642190660000|2022-01-14 20:04:20|275.24|273.04|275.1|272.9|275.38|273.18|275.1|272.9|0
1642190670000|2022-01-14 20:04:30|275.24|273.04|275.52|273.32|275.52|273.32|275.1|272.9|0
1642190680000|2022-01-14 20:04:40|275.38|273.18|274.95|272.75|275.38|273.18|274.95|272.75|0
1642190690000|2022-01-14 20:04:50|275.24|273.04|275.52|273.32|275.52|273.32|275.1|272.9|0
1642190700000|2022-01-14 20:05:00|275.38|273.18|275.52|273.32|275.52|273.32|275.24|273.04|0
1642190710000|2022-01-14 20:05:10|275.24|273.04|275.09|272.89|275.24|273.04|275.09|272.89|0
1642190720000|2022-01-14 20:05:20|275.38|273.18|275.24|273.04|275.38|273.18|275.24|273.04|0
1642190730000|2022-01-14 20:05:30|274.95|272.75|274.53|272.33|274.95|272.75|274.53|272.33|0
1642190740000|2022-01-14 20:05:40|274.67|272.47|275.03|272.83|275.03|272.83|274.67|272.47|0
1642190750000|2022-01-14 20:05:50|274.81|272.61|274.81|272.61|275.09|272.89|274.81|272.61|0
1642190760000|2022-01-14 20:06:00|274.95|272.75|275.52|273.32|275.52|273.32|274.95|272.75|0
1642190770000|2022-01-14 20:06:10|275.8|273.6|275.66|273.46|275.8|273.6|275.52|273.32|0
1642190780000|2022-01-14 20:06:20|275.95|273.75|275.8|273.6|275.95|273.75|275.8|273.6|0
1642190790000|2022-01-14 20:06:30|276.37|274.17|276.94|274.74|276.94|274.74|276.23|274.03|0
1642190800000|2022-01-14 20:06:40|277.08|274.88|277.08|274.88|277.08|274.88|276.8|274.6|0
1642190810000|2022-01-14 20:06:50|277.37|275.17|277.37|275.17|277.65|275.45|277.37|275.17|0
1642190820000|2022-01-14 20:07:00|276.94|274.74|277.08|274.88|277.08|274.88|276.94|274.74|0
1642190830000|2022-01-14 20:07:10|277.51|275.31|277.8|275.6|277.94|275.74|277.51|275.31|0
1642190840000|2022-01-14 20:07:20|277.51|275.31|277.65|275.45|277.94|275.74|277.51|275.31|0
1642190850000|2022-01-14 20:07:30|277.51|275.31|277.65|275.45|277.65|275.45|277.37|275.17|0
1642190860000|2022-01-14 20:07:40|277.8|275.6|277.8|275.6|278.01|275.81|277.8|275.6|0
1642190870000|2022-01-14 20:07:50|277.65|275.45|277.94|275.74|277.94|275.74|277.65|275.45|0
1642190880000|2022-01-14 20:08:00|277.8|275.6|277.94|275.74|277.94|275.74|277.8|275.6|0
1642190890000|2022-01-14 20:08:10|278.65|276.45|279.08|276.88|279.23|277.03|278.65|276.45|0
1642190900000|2022-01-14 20:08:20|279.16|276.96|278.65|276.45|279.16|276.96|278.65|276.45|0
1642190910000|2022-01-14 20:08:30|278.51|276.31|278.65|276.45|279.08|276.88|278.51|276.31|0
1642190920000|2022-01-14 20:08:40|278.22|276.02|278.37|276.17|278.65|276.45|278.22|276.02|0
1642190930000|2022-01-14 20:08:50|278.22|276.02|278.22|276.02|278.22|276.02|278.22|276.02|0
1642190940000|2022-01-14 20:09:00|278.08|275.88|277.51|275.31|278.16|275.96|277.51|275.31|0
1642190950000|2022-01-14 20:09:10|277.65|275.45|277.8|275.6|277.8|275.6|277.65|275.45|0
1642190960000|2022-01-14 20:09:20|278.08|275.88|277.8|275.6|278.08|275.88|277.8|275.6|0
1642190970000|2022-01-14 20:09:30|277.94|275.74|278.8|276.6|278.8|276.6|277.94|275.74|0
1642190980000|2022-01-14 20:09:40|278.51|276.31|279.23|277.03|279.23|277.03|278.51|276.31|0
1642190990000|2022-01-14 20:09:50|278.94|276.74|279.08|276.88|279.08|276.88|278.8|276.6|0
1642191000000|2022-01-14 20:10:00|278.94|276.74|278.22|276.02|278.94|276.74|278.22|276.02|0
1642191010000|2022-01-14 20:10:10|278.37|276.17|278.94|276.74|278.94|276.74|278.22|276.02|0
1642191020000|2022-01-14 20:10:20|278.8|276.6|278.65|276.45|278.8|276.6|278.51|276.31|0
1642191030000|2022-01-14 20:10:30|278.8|276.6|278.65|276.45|278.8|276.6|278.51|276.31|0
1642191040000|2022-01-14 20:10:40|279.08|276.88|279.3|277.1|279.3|277.1|279.08|276.88|0
1642191050000|2022-01-14 20:10:50|279.08|276.88|279.22|277.02|279.22|277.02|279.08|276.88|0
1642191060000|2022-01-14 20:11:00|278.8|276.6|278.51|276.31|278.8|276.6|278.37|276.17|0
1642191070000|2022-01-14 20:11:10|278.65|276.45|278.37|276.17|278.65|276.45|278.22|276.02|0
1642191080000|2022-01-14 20:11:20|278.22|276.02|277.94|275.74|278.22|276.02|277.94|275.74|0
1642191090000|2022-01-14 20:11:30|277.79|275.59|277.94|275.74|277.94|275.74|277.79|275.59|0
1642191100000|2022-01-14 20:11:40|278.08|275.88|277.65|275.45|278.08|275.88|277.65|275.45|0
1642191110000|2022-01-14 20:11:50|277.08|274.88|277.37|275.17|277.37|275.17|276.8|274.6|0
1642191120000|2022-01-14 20:12:00|277.22|275.02|277.08|274.88|277.22|275.02|277.08|274.88|0
1642191130000|2022-01-14 20:12:10|276.94|274.74|276.23|274.03|276.94|274.74|276.23|274.03|0
1642191140000|2022-01-14 20:12:20|276.09|273.89|276.09|273.89|276.09|273.89|275.94|273.74|0
1642191150000|2022-01-14 20:12:30|276.23|274.03|276.94|274.74|276.94|274.74|276.23|274.03|0
1642191160000|2022-01-14 20:12:40|277.08|274.88|276.65|274.45|277.08|274.88|276.65|274.45|0
1642191170000|2022-01-14 20:12:50|276.51|274.31|276.23|274.03|276.65|274.45|276.23|274.03|0
1642191180000|2022-01-14 20:13:00|276.51|274.31|276.94|274.74|276.94|274.74|276.51|274.31|0
1642191190000|2022-01-14 20:13:10|276.8|274.6|276.51|274.31|276.8|274.6|276.23|274.03|0
1642191200000|2022-01-14 20:13:20|276.37|274.17|276.23|274.03|276.37|274.17|276.23|274.03|0
1642191210000|2022-01-14 20:13:30|276.08|273.88|275.94|273.74|276.08|273.88|275.94|273.74|0
1642191220000|2022-01-14 20:13:40|275.8|273.6|276.37|274.17|276.37|274.17|275.8|273.6|0
1642191230000|2022-01-14 20:13:50|276.65|274.45|276.65|274.45|276.65|274.45|276.51|274.31|0
1642191240000|2022-01-14 20:14:00|276.94|274.74|276.65|274.45|276.94|274.74|276.37|274.17|0
1642191250000|2022-01-14 20:14:10|276.8|274.6|276.37|274.17|276.8|274.6|276.37|274.17|0
1642191260000|2022-01-14 20:14:20|276.23|274.03|276.51|274.31|276.51|274.31|276.23|274.03|0
1642191270000|2022-01-14 20:14:30|276.37|274.17|276.16|273.96|276.37|274.17|276.16|273.96|0
1642191280000|2022-01-14 20:14:40|276.08|273.88|277.08|274.88|277.08|274.88|276.08|273.88|0
1642191300000|2022-01-14 20:15:00|277.37|275.17|277.37|275.17|277.37|275.17|277.22|275.02|0
1642191310000|2022-01-14 20:15:10|277.08|274.88|277.08|274.88|277.08|274.88|277.08|274.88|0
1642191320000|2022-01-14 20:15:20|277.22|275.02|277.79|275.59|277.94|275.74|277.22|275.02|0
1642191330000|2022-01-14 20:15:30|277.65|275.45|277.94|275.74|278.08|275.88|277.65|275.45|0
1642191340000|2022-01-14 20:15:40|278.08|275.88|277.65|275.45|278.08|275.88|277.65|275.45|0
1642191350000|2022-01-14 20:15:50|277.15|274.95|277.08|274.88|277.22|275.02|276.94|274.74|0
1642191360000|2022-01-14 20:16:00|277.22|275.02|277.51|275.31|277.51|275.31|277.08|274.88|0
1642191370000|2022-01-14 20:16:10|277.36|275.16|277.08|274.88|277.36|275.16|277.08|274.88|0
1642191380000|2022-01-14 20:16:20|277.22|275.02|277.65|275.45|277.65|275.45|277.22|275.02|0
1642191390000|2022-01-14 20:16:30|277.79|275.59|277.22|275.02|277.94|275.74|277.22|275.02|0
1642191400000|2022-01-14 20:16:40|277.08|274.88|276.23|274.03|277.15|274.95|276.23|274.03|0
1642191410000|2022-01-14 20:16:50|275.73|273.53|274.38|272.18|275.73|273.53|274.38|272.18|0
1642191420000|2022-01-14 20:17:00|274.24|272.04|273.53|271.33|274.52|272.32|273.53|271.33|0
1642191430000|2022-01-14 20:17:10|273.82|271.62|273.82|271.62|274.1|271.9|273.82|271.62|0
1642191440000|2022-01-14 20:17:20|273.67|271.47|273.67|271.47|273.67|271.47|273.53|271.33|0
1642191450000|2022-01-14 20:17:30|273.82|271.62|273.96|271.76|273.96|271.76|273.53|271.33|0
1642191460000|2022-01-14 20:17:40|273.67|271.47|273.81|271.61|273.81|271.61|273.67|271.47|0
1642191470000|2022-01-14 20:17:50|273.67|271.47|273.53|271.33|273.67|271.47|273.39|271.19|0
1642191480000|2022-01-14 20:18:00|273.39|271.19|272.69|270.49|273.39|271.19|272.69|270.49|0
1642191490000|2022-01-14 20:18:10|272.83|270.63|272.83|270.63|273.11|270.91|272.83|270.63|0
1642191500000|2022-01-14 20:18:20|273.11|270.91|272.97|270.77|273.25|271.05|272.97|270.77|0
1642191510000|2022-01-14 20:18:30|272.83|270.63|272.69|270.49|272.83|270.63|272.69|270.49|0
1642191520000|2022-01-14 20:18:40|272.54|270.34|271.42|269.22|272.54|270.34|271.42|269.22|0
1642191530000|2022-01-14 20:18:50|271.28|269.08|271.56|269.36|271.56|269.36|271.28|269.08|0
1642191540000|2022-01-14 20:19:00|271.7|269.5|271.98|269.78|271.98|269.78|271.7|269.5|0
1642191550000|2022-01-14 20:19:10|272.12|269.92|275.14|272.94|275.28|273.08|272.12|269.92|0
1642191560000|2022-01-14 20:19:20|275.28|273.08|275.42|273.22|275.42|273.22|275.14|272.94|0
1642191570000|2022-01-14 20:19:30|275.28|273.08|271.58|269.38|275.28|273.08|271.58|269.38|0
1642191580000|2022-01-14 20:19:40|270.4|268.2|270.54|268.34|270.54|268.34|270.4|268.2|0
1642191590000|2022-01-14 20:19:50|270.4|268.2|270.54|268.34|270.54|268.34|270.4|268.2|0
1642191600000|2022-01-14 20:20:00|270.26|268.06|270.11|267.91|270.26|268.06|270.11|267.91|0
1642191610000|2022-01-14 20:20:10|270.19|267.99|270.54|268.34|270.82|268.62|270.19|267.99|0
1642191620000|2022-01-14 20:20:20|270.68|268.48|270.54|268.34|270.68|268.48|270.54|268.34|0
1642191630000|2022-01-14 20:20:30|270.26|268.06|269.69|267.49|270.26|268.06|269.69|267.49|0
1642191640000|2022-01-14 20:20:40|269.97|267.77|270.26|268.06|270.26|268.06|269.97|267.77|0
1642191650000|2022-01-14 20:20:50|269.97|267.77|269.27|267.07|269.97|267.77|269.27|267.07|0
1642191660000|2022-01-14 20:21:00|269.41|267.21|269.13|266.93|269.41|267.21|269.13|266.93|0
1642191670000|2022-01-14 20:21:10|268.99|266.79|269.27|267.07|269.27|267.07|268.99|266.79|0
1642191680000|2022-01-14 20:21:20|268.85|266.65|269.13|266.93|269.13|266.93|268.85|266.65|0
1642191690000|2022-01-14 20:21:30|268.99|266.79|268.99|266.79|268.99|266.79|268.85|266.65|0
1642191700000|2022-01-14 20:21:40|269.13|266.93|268.57|266.37|269.13|266.93|268.29|266.09|0
1642191710000|2022-01-14 20:21:50|268.85|266.65|268.71|266.51|268.85|266.65|268.71|266.51|0
1642191720000|2022-01-14 20:22:00|268.85|266.65|268.43|266.23|268.85|266.65|268.43|266.23|0
1642191730000|2022-01-14 20:22:10|268.64|266.44|268.57|266.37|268.64|266.44|268.57|266.37|0
1642191740000|2022-01-14 20:22:20|268.71|266.51|268.99|266.79|268.99|266.79|268.71|266.51|0
1642191750000|2022-01-14 20:22:30|268.85|266.65|268.85|266.65|268.99|266.79|268.71|266.51|0
1642191760000|2022-01-14 20:22:40|268.99|266.79|268.43|266.23|268.99|266.79|268.43|266.23|0
1642191770000|2022-01-14 20:22:50|268.29|266.09|268.57|266.37|268.71|266.51|268.29|266.09|0
1642191780000|2022-01-14 20:23:00|268.29|266.09|268.71|266.51|268.71|266.51|268.29|266.09|0
1642191790000|2022-01-14 20:23:10|268.57|266.37|268.71|266.51|268.85|266.65|268.57|266.37|0
1642191800000|2022-01-14 20:23:20|268.57|266.37|268.85|266.65|268.85|266.65|268.57|266.37|0
1642191810000|2022-01-14 20:23:30|268.57|266.37|268.57|266.37|268.57|266.37|268.57|266.37|0
1642191820000|2022-01-14 20:23:40|268.43|266.23|268.57|266.37|268.57|266.37|268.29|266.09|0
1642191830000|2022-01-14 20:23:50|268.71|266.51|268.43|266.23|268.71|266.51|268.43|266.23|0
1642191840000|2022-01-14 20:24:00|268.29|266.09|268.29|266.09|268.29|266.09|268.29|266.09|0
1642191850000|2022-01-14 20:24:10|268.43|266.23|268.36|266.16|268.43|266.23|268.15|265.95|0
1642191860000|2022-01-14 20:24:20|268.43|266.23|267.72|265.52|268.43|266.23|267.58|265.38|0
1642191870000|2022-01-14 20:24:30|268.15|265.95|268.29|266.09|268.29|266.09|268.14|265.94|0
1642191880000|2022-01-14 20:24:40|268.14|265.94|268|265.8|268.14|265.94|268|265.8|0
1642191890000|2022-01-14 20:24:50|267.86|265.66|268.29|266.09|268.29|266.09|267.86|265.66|0
1642191900000|2022-01-14 20:25:00|268.71|266.51|268.99|266.79|268.99|266.79|268.71|266.51|0
1642191910000|2022-01-14 20:25:10|268.85|266.65|269.13|266.93|269.13|266.93|268.85|266.65|0
1642191920000|2022-01-14 20:25:20|268.99|266.79|269.27|267.07|269.27|267.07|268.99|266.79|0
1642191930000|2022-01-14 20:25:30|269.13|266.93|269.27|267.07|269.41|267.21|269.13|266.93|0
1642191940000|2022-01-14 20:25:40|269.55|267.35|269.41|267.21|269.55|267.35|269.41|267.21|0
1642191950000|2022-01-14 20:25:50|269.55|267.35|268.85|266.65|269.55|267.35|268.85|266.65|0
1642191960000|2022-01-14 20:26:00|268.71|266.51|268.42|266.22|268.71|266.51|268.28|266.08|0
1642191970000|2022-01-14 20:26:10|268.71|266.51|268.71|266.51|268.71|266.51|268.57|266.37|0
1642191980000|2022-01-14 20:26:20|268.42|266.22|268.56|266.36|268.56|266.36|268.42|266.22|0
1642191990000|2022-01-14 20:26:30|268.71|266.51|268.56|266.36|268.71|266.51|268.56|266.36|0
1642192000000|2022-01-14 20:26:40|268.85|266.65|268.28|266.08|268.85|266.65|268.28|266.08|0
1642192010000|2022-01-14 20:26:50|268.42|266.22|268.71|266.51|268.71|266.51|268.42|266.22|0
1642192020000|2022-01-14 20:27:00|268.99|266.79|269.27|267.07|269.27|267.07|268.99|266.79|0
1642192030000|2022-01-14 20:27:10|269.55|267.35|269.41|267.21|269.55|267.35|269.27|267.07|0
1642192040000|2022-01-14 20:27:20|269.27|267.07|269.27|267.07|269.27|267.07|269.27|267.07|0
1642192050000|2022-01-14 20:27:30|269.13|266.93|269.27|267.07|269.69|267.49|269.13|266.93|0
1642192060000|2022-01-14 20:27:40|269.13|266.93|268.99|266.79|269.13|266.93|268.99|266.79|0
1642192070000|2022-01-14 20:27:50|268.7|266.5|268.7|266.5|268.7|266.5|268.7|266.5|0
1642192080000|2022-01-14 20:28:00|268.92|266.72|269.13|266.93|269.13|266.93|268.92|266.72|0
1642192090000|2022-01-14 20:28:10|268.7|266.5|268.99|266.79|268.99|266.79|268.7|266.5|0
1642192100000|2022-01-14 20:28:20|269.13|266.93|269.27|267.07|269.27|267.07|269.13|266.93|0
1642192110000|2022-01-14 20:28:30|269.41|267.21|269.41|267.21|269.41|267.21|269.41|267.21|0
1642192120000|2022-01-14 20:28:40|269.69|267.49|270.39|268.19|270.39|268.19|269.69|267.49|0
1642192130000|2022-01-14 20:28:50|270.25|268.05|270.39|268.19|270.53|268.33|270.25|268.05|0
1642192140000|2022-01-14 20:29:00|270.82|268.62|270.25|268.05|270.82|268.62|270.11|267.91|0
1642192150000|2022-01-14 20:29:10|270.39|268.19|270.39|268.19|270.39|268.19|270.11|267.91|0
1642192160000|2022-01-14 20:29:20|270.67|268.47|270.67|268.47|270.67|268.47|270.67|268.47|0
1642192170000|2022-01-14 20:29:30|270.53|268.33|270.25|268.05|270.53|268.33|270.25|268.05|0
1642192180000|2022-01-14 20:29:40|270.67|268.47|270.67|268.47|270.67|268.47|270.67|268.47|0
1642192190000|2022-01-14 20:29:50|270.82|268.62|270.82|268.62|270.82|268.62|270.82|268.62|0
1642192200000|2022-01-14 20:30:00|270.67|268.47|270.25|268.05|270.67|268.47|269.97|267.77|0
1642192210000|2022-01-14 20:30:10|269.83|267.63|269.83|267.63|269.83|267.63|269.69|267.49|0
1642192220000|2022-01-14 20:30:20|269.97|267.77|269.83|267.63|269.97|267.77|269.69|267.49|0
1642192230000|2022-01-14 20:30:30|269.97|267.77|269.55|267.35|269.97|267.77|269.41|267.21|0
1642192240000|2022-01-14 20:30:40|269.27|267.07|268.7|266.5|269.27|267.07|268.7|266.5|0
1642192250000|2022-01-14 20:30:50|268.84|266.64|268.7|266.5|268.84|266.64|268.7|266.5|0
1642192260000|2022-01-14 20:31:00|268.98|266.78|268.78|266.58|268.98|266.78|268.78|266.58|0
1642192270000|2022-01-14 20:31:10|268.84|266.64|268.98|266.78|269.41|267.21|268.84|266.64|0
1642192280000|2022-01-14 20:31:20|269.12|266.92|268.98|266.78|269.27|267.07|268.98|266.78|0
1642192290000|2022-01-14 20:31:30|269.12|266.92|269.12|266.92|269.12|266.92|268.98|266.78|0
1642192300000|2022-01-14 20:31:40|268.98|266.78|268.28|266.08|268.98|266.78|268.28|266.08|0
1642192310000|2022-01-14 20:31:50|268.56|266.36|268.42|266.22|268.7|266.5|268.42|266.22|0
1642192320000|2022-01-14 20:32:00|267.72|265.52|267.72|265.52|267.86|265.66|267.72|265.52|0
1642192330000|2022-01-14 20:32:10|267.86|265.66|268.7|266.5|268.7|266.5|267.86|265.66|0
1642192340000|2022-01-14 20:32:20|268.42|266.22|267.86|265.66|268.42|266.22|267.86|265.66|0
1642192350000|2022-01-14 20:32:30|267.72|265.52|268|265.8|268|265.8|267.72|265.52|0
1642192360000|2022-01-14 20:32:40|268.28|266.08|268.42|266.22|268.56|266.36|268.28|266.08|0
1642192370000|2022-01-14 20:32:50|268.56|266.36|268.56|266.36|268.7|266.5|268.56|266.36|0
1642192380000|2022-01-14 20:33:00|268.42|266.22|267.16|264.96|268.42|266.22|267.16|264.96|0
1642192390000|2022-01-14 20:33:10|267.44|265.24|267.44|265.24|267.44|265.24|267.16|264.96|0
1642192400000|2022-01-14 20:33:20|267.58|265.38|267.44|265.24|267.58|265.38|267.44|265.24|0
1642192410000|2022-01-14 20:33:30|267.58|265.38|267.16|264.96|267.58|265.38|267.16|264.96|0
1642192420000|2022-01-14 20:33:40|267.02|264.82|267.86|265.66|267.86|265.66|267.02|264.82|0
1642192430000|2022-01-14 20:33:50|268|265.8|268.28|266.08|268.28|266.08|268|265.8|0
1642192440000|2022-01-14 20:34:00|268.14|265.94|268|265.8|268.42|266.22|268|265.8|0
1642192450000|2022-01-14 20:34:10|268.14|265.94|268.28|266.08|268.42|266.22|268.14|265.94|0
1642192460000|2022-01-14 20:34:20|268.14|265.94|267.86|265.66|268.14|265.94|267.86|265.66|0
1642192470000|2022-01-14 20:34:30|268|265.8|268.14|265.94|268.14|265.94|267.72|265.52|0
1642192480000|2022-01-14 20:34:40|268|265.8|267.44|265.24|268.14|265.94|267.44|265.24|0
1642192490000|2022-01-14 20:34:50|267.72|265.52|267.44|265.24|267.72|265.52|267.44|265.24|0
1642192500000|2022-01-14 20:35:00|267.72|265.52|267.44|265.24|267.72|265.52|267.44|265.24|0
1642192510000|2022-01-14 20:35:10|267.58|265.38|267.72|265.52|267.72|265.52|267.58|265.38|0
1642192520000|2022-01-14 20:35:20|267.86|265.66|268|265.8|268|265.8|267.86|265.66|0
1642192530000|2022-01-14 20:35:30|268.14|265.94|268.49|266.29|268.56|266.36|268.14|265.94|0
1642192540000|2022-01-14 20:35:40|268.56|266.36|268.14|265.94|268.56|266.36|268.14|265.94|0
1642192550000|2022-01-14 20:35:50|268|265.8|268|265.8|268.14|265.94|268|265.8|0
1642192560000|2022-01-14 20:36:00|267.86|265.66|267.72|265.52|267.86|265.66|267.58|265.38|0
1642192570000|2022-01-14 20:36:10|267.86|265.66|268.14|265.94|268.14|265.94|267.86|265.66|0
1642192580000|2022-01-14 20:36:20|268|265.8|268.28|266.08|268.28|266.08|268|265.8|0
1642192590000|2022-01-14 20:36:30|268.14|265.94|268.14|265.94|268.28|266.08|268.14|265.94|0
1642192600000|2022-01-14 20:36:40|268|265.8|267.44|265.24|268|265.8|267.44|265.24|0
1642192610000|2022-01-14 20:36:50|267.72|265.52|267.86|265.66|268|265.8|267.72|265.52|0
1642192620000|2022-01-14 20:37:00|267.72|265.52|267.86|265.66|267.86|265.66|267.58|265.38|0
1642192630000|2022-01-14 20:37:10|267.44|265.24|267.58|265.38|267.86|265.66|267.44|265.24|0
1642192640000|2022-01-14 20:37:20|267.44|265.24|267.44|265.24|267.58|265.38|267.44|265.24|0
1642192650000|2022-01-14 20:37:30|267.16|264.96|267.16|264.96|267.16|264.96|267.16|264.96|0
1642192660000|2022-01-14 20:37:40|267.44|265.24|267.72|265.52|267.72|265.52|267.44|265.24|0
1642192670000|2022-01-14 20:37:50|267.3|265.1|267.3|265.1|267.3|265.1|267.3|265.1|0
1642192680000|2022-01-14 20:38:00|267.16|264.96|266.88|264.68|267.16|264.96|266.74|264.54|0
1642192690000|2022-01-14 20:38:10|267.3|265.1|266.6|264.4|267.3|265.1|266.6|264.4|0
1642192700000|2022-01-14 20:38:20|266.32|264.12|266.67|264.47|266.67|264.47|266.32|264.12|0
1642192710000|2022-01-14 20:38:30|266.74|264.54|266.74|264.54|266.74|264.54|266.74|264.54|0
1642192720000|2022-01-14 20:38:40|266.6|264.4|266.32|264.12|266.6|264.4|266.32|264.12|0
1642192730000|2022-01-14 20:38:50|266.46|264.26|266.74|264.54|266.74|264.54|266.46|264.26|0
1642192740000|2022-01-14 20:39:00|266.6|264.4|266.18|263.98|266.74|264.54|266.18|263.98|0
1642192750000|2022-01-14 20:39:10|266.6|264.4|266.04|263.84|266.6|264.4|266.04|263.84|0
1642192760000|2022-01-14 20:39:20|265.9|263.7|266.18|263.98|266.18|263.98|265.9|263.7|0
1642192770000|2022-01-14 20:39:30|266.04|263.84|266.18|263.98|266.18|263.98|265.9|263.7|0
1642192780000|2022-01-14 20:39:40|265.9|263.7|266.6|264.4|266.6|264.4|265.9|263.7|0
1642192790000|2022-01-14 20:39:50|266.74|264.54|267.09|264.89|267.09|264.89|266.74|264.54|0
1642192800000|2022-01-14 20:40:00|267.16|264.96|267.72|265.52|267.72|265.52|267.16|264.96|0
1642192810000|2022-01-14 20:40:10|268.14|265.94|268.28|266.08|268.28|266.08|268|265.8|0
1642192820000|2022-01-14 20:40:20|268.21|266.01|268|265.8|268.21|266.01|268|265.8|0
1642192830000|2022-01-14 20:40:30|268.28|266.08|268|265.8|268.28|266.08|268|265.8|0
1642192840000|2022-01-14 20:40:40|268.28|266.08|268|265.8|268.42|266.22|268|265.8|0
1642192850000|2022-01-14 20:40:50|267.86|265.66|266.74|264.54|267.86|265.66|266.74|264.54|0
1642192860000|2022-01-14 20:41:00|266.46|264.26|266.88|264.68|266.88|264.68|266.46|264.26|0
1642192870000|2022-01-14 20:41:10|267.02|264.82|266.74|264.54|267.16|264.96|266.74|264.54|0
1642192880000|2022-01-14 20:41:20|266.18|263.98|266.18|263.98|266.18|263.98|266.04|263.84|0
1642192890000|2022-01-14 20:41:30|266.46|264.26|265.48|263.28|266.46|264.26|265.48|263.28|0
1642192900000|2022-01-14 20:41:40|265.76|263.56|265.62|263.42|265.9|263.7|265.62|263.42|0
1642192910000|2022-01-14 20:41:50|265.76|263.56|266.18|263.98|266.18|263.98|265.76|263.56|0
1642192920000|2022-01-14 20:42:00|266.32|264.12|266.6|264.4|266.6|264.4|266.32|264.12|0
1642192930000|2022-01-14 20:42:10|266.88|264.68|266.74|264.54|266.88|264.68|266.46|264.26|0
1642192940000|2022-01-14 20:42:20|266.95|264.75|267.86|265.66|267.86|265.66|266.95|264.75|0
1642192950000|2022-01-14 20:42:30|267.72|265.52|267.02|264.82|267.72|265.52|267.02|264.82|0
1642192960000|2022-01-14 20:42:40|266.88|264.68|266.18|263.98|266.88|264.68|266.04|263.84|0
1642192970000|2022-01-14 20:42:50|266.04|263.84|266.25|264.05|266.32|264.12|266.04|263.84|0
1642192980000|2022-01-14 20:43:00|266.18|263.98|267.16|264.96|267.23|265.03|266.18|263.98|0
1642192990000|2022-01-14 20:43:10|267.02|264.82|267.02|264.82|267.02|264.82|267.02|264.82|0
1642193000000|2022-01-14 20:43:20|267.16|264.96|267.3|265.1|267.3|265.1|267.16|264.96|0
1642193010000|2022-01-14 20:43:30|267.16|264.96|266.6|264.4|267.16|264.96|266.32|264.12|0
1642193020000|2022-01-14 20:43:40|266.46|264.26|266.6|264.4|266.6|264.4|266.46|264.26|0
1642193030000|2022-01-14 20:43:50|266.53|264.33|267.09|264.89|267.1|264.9|266.53|264.33|0
1642193040000|2022-01-14 20:44:00|267.31|265.11|267.09|264.89|267.31|265.11|266.96|264.76|0
1642193050000|2022-01-14 20:44:10|266.96|264.76|267.09|264.89|267.23|265.03|266.96|264.76|0
1642193060000|2022-01-14 20:44:20|267.23|265.03|266.96|264.76|267.23|265.03|266.54|264.34|0
1642193070000|2022-01-14 20:44:30|267.23|265.03|264.58|262.38|267.23|265.03|264.58|262.38|0
1642193080000|2022-01-14 20:44:40|264.72|262.52|265.34|263.14|265.34|263.14|264.72|262.52|0
1642193090000|2022-01-14 20:44:50|265.2|263|265.2|263|265.48|263.28|265.2|263|0
1642193100000|2022-01-14 20:45:00|265.06|262.86|265.34|263.14|265.34|263.14|265.06|262.86|0
1642193110000|2022-01-14 20:45:10|264.64|262.44|263.81|261.61|264.64|262.44|263.81|261.61|0
1642193120000|2022-01-14 20:45:20|264.22|262.02|263.95|261.75|264.22|262.02|263.81|261.61|0
1642193130000|2022-01-14 20:45:30|263.67|261.47|263.95|261.75|263.95|261.75|263.67|261.47|0
1642193140000|2022-01-14 20:45:40|264.02|261.82|264.09|261.89|264.09|261.89|263.81|261.61|0
1642193150000|2022-01-14 20:45:50|263.95|261.75|263.95|261.75|263.95|261.75|263.81|261.61|0
1642193160000|2022-01-14 20:46:00|264.09|261.89|264.92|262.72|265.48|263.28|264.09|261.89|0
1642193170000|2022-01-14 20:46:10|265.06|262.86|265.9|263.7|265.9|263.7|265.06|262.86|0
1642193180000|2022-01-14 20:46:20|265.76|263.56|265.76|263.56|266.04|263.84|265.62|263.42|0
1642193190000|2022-01-14 20:46:30|266.04|263.84|266.88|264.68|266.88|264.68|265.76|263.56|0
1642193200000|2022-01-14 20:46:40|267.02|264.82|267.3|265.1|268|265.8|267.02|264.82|0
1642193210000|2022-01-14 20:46:50|267.44|265.24|267.86|265.66|267.86|265.66|267.44|265.24|0
1642193220000|2022-01-14 20:47:00|268.28|266.08|267.72|265.52|268.28|266.08|267.72|265.52|0
1642193230000|2022-01-14 20:47:10|268|265.8|267.86|265.66|268.56|266.36|267.86|265.66|0
1642193240000|2022-01-14 20:47:20|267.72|265.52|268.42|266.22|268.42|266.22|267.72|265.52|0
1642193250000|2022-01-14 20:47:30|268.28|266.08|268.14|265.94|268.28|266.08|268.14|265.94|0
1642193260000|2022-01-14 20:47:40|268|265.8|268.14|265.94|268.42|266.22|268|265.8|0
1642193270000|2022-01-14 20:47:50|267.65|265.45|267.3|265.1|267.65|265.45|267.16|264.96|0
1642193280000|2022-01-14 20:48:00|267.44|265.24|267.3|265.1|267.44|265.24|267.16|264.96|0
1642193290000|2022-01-14 20:48:10|266.74|264.54|265.9|263.7|266.74|264.54|265.9|263.7|0
1642193300000|2022-01-14 20:48:20|266.32|264.12|266.46|264.26|266.6|264.4|266.32|264.12|0
1642193310000|2022-01-14 20:48:30|266.04|263.84|266.18|263.98|266.18|263.98|266.04|263.84|0
1642193320000|2022-01-14 20:48:40|266.32|264.12|265.9|263.7|266.32|264.12|265.9|263.7|0
1642193330000|2022-01-14 20:48:50|266.04|263.84|266.18|263.98|266.32|264.12|266.04|263.84|0
1642193340000|2022-01-14 20:49:00|265.48|263.28|265.76|263.56|265.9|263.7|265.48|263.28|0
1642193350000|2022-01-14 20:49:10|265.62|263.42|266.45|264.25|266.45|264.25|265.62|263.42|0
1642193360000|2022-01-14 20:49:20|267.01|264.81|266.31|264.11|267.01|264.81|266.31|264.11|0
1642193370000|2022-01-14 20:49:30|266.45|264.25|266.59|264.39|266.59|264.39|266.45|264.25|0
1642193380000|2022-01-14 20:49:40|266.04|263.84|265.62|263.42|266.04|263.84|265.62|263.42|0
1642193390000|2022-01-14 20:49:50|266.04|263.84|266.31|264.11|266.59|264.39|266.04|263.84|0
1642193400000|2022-01-14 20:50:00|266.11|263.91|262.97|260.77|266.11|263.91|262.83|260.63|0
1642193410000|2022-01-14 20:50:10|263.25|261.05|263.39|261.19|263.94|261.74|263.25|261.05|0
1642193420000|2022-01-14 20:50:20|263.53|261.33|263.53|261.33|263.53|261.33|263.39|261.19|0
1642193430000|2022-01-14 20:50:30|263.25|261.05|263.25|261.05|263.25|261.05|262.97|260.77|0
1642193440000|2022-01-14 20:50:40|263.67|261.47|263.67|261.47|264.08|261.88|263.67|261.47|0
1642193450000|2022-01-14 20:50:50|263.25|261.05|263.67|261.47|263.94|261.74|263.25|261.05|0
1642193460000|2022-01-14 20:51:00|263.8|261.6|264.08|261.88|264.08|261.88|263.67|261.47|0
1642193470000|2022-01-14 20:51:10|263.94|261.74|263.25|261.05|263.94|261.74|263.25|261.05|0
1642193480000|2022-01-14 20:51:20|263.53|261.33|263.67|261.47|263.67|261.47|263.11|260.91|0
1642193490000|2022-01-14 20:51:30|263.8|261.6|264.5|262.3|264.5|262.3|263.67|261.47|0
1642193500000|2022-01-14 20:51:40|266.45|264.25|266.17|263.97|266.59|264.39|266.17|263.97|0
1642193510000|2022-01-14 20:51:50|265.89|263.69|265.89|263.69|266.03|263.83|265.89|263.69|0
1642193520000|2022-01-14 20:52:00|266.45|264.25|265.89|263.69|266.45|264.25|265.89|263.69|0
1642193530000|2022-01-14 20:52:10|265.62|263.42|265.2|263|265.62|263.42|265.2|263|0
1642193540000|2022-01-14 20:52:20|265.34|263.14|265.34|263.14|265.48|263.28|265.2|263|0
1642193550000|2022-01-14 20:52:30|265.06|262.86|265.48|263.28|265.48|263.28|264.99|262.79|0
1642193560000|2022-01-14 20:52:40|265.61|263.41|264.92|262.72|265.61|263.41|264.92|262.72|0
1642193570000|2022-01-14 20:52:50|264.5|262.3|264.85|262.65|265.06|262.86|264.5|262.3|0
1642193580000|2022-01-14 20:53:00|264.5|262.3|264.36|262.16|264.5|262.3|264.36|262.16|0
1642193590000|2022-01-14 20:53:10|264.22|262.02|264.36|262.16|264.36|262.16|264.22|262.02|0
1642193600000|2022-01-14 20:53:20|264.22|262.02|264.08|261.88|264.22|262.02|263.94|261.74|0
1642193610000|2022-01-14 20:53:30|263.8|261.6|263.94|261.74|263.94|261.74|263.66|261.46|0
1642193620000|2022-01-14 20:53:40|263.66|261.46|263.66|261.46|263.94|261.74|263.66|261.46|0
1642193630000|2022-01-14 20:53:50|263.53|261.33|263.66|261.46|263.66|261.46|263.53|261.33|0
1642193640000|2022-01-14 20:54:00|263.8|261.6|264.22|262.02|264.22|262.02|263.8|261.6|0
1642193650000|2022-01-14 20:54:10|264.36|262.16|264.36|262.16|264.5|262.3|264.22|262.02|0
1642193660000|2022-01-14 20:54:20|264.64|262.44|264.08|261.88|264.64|262.44|263.94|261.74|0
1642193670000|2022-01-14 20:54:30|263.94|261.74|264.22|262.02|264.22|262.02|263.94|261.74|0
1642193680000|2022-01-14 20:54:40|263.66|261.46|263.94|261.74|264.08|261.88|263.66|261.46|0
1642193690000|2022-01-14 20:54:50|263.66|261.46|263.94|261.74|263.94|261.74|263.66|261.46|0
1642193700000|2022-01-14 20:55:00|264.22|262.02|266.45|264.25|266.45|264.25|264.22|262.02|0
1642193710000|2022-01-14 20:55:10|266.73|264.53|266.03|263.83|266.73|264.53|266.03|263.83|0
1642193720000|2022-01-14 20:55:20|265.47|263.27|265.19|262.99|265.61|263.41|265.19|262.99|0
1642193730000|2022-01-14 20:55:30|264.92|262.72|265.06|262.86|265.06|262.86|264.92|262.72|0
1642193740000|2022-01-14 20:55:40|264.92|262.72|265.19|262.99|265.75|263.55|264.92|262.72|0
1642193750000|2022-01-14 20:55:50|265.33|263.13|265.19|262.99|265.41|263.21|265.19|262.99|0
1642193760000|2022-01-14 20:56:00|264.92|262.72|265.33|263.13|265.75|263.55|264.92|262.72|0
1642193770000|2022-01-14 20:56:10|265.19|262.99|264.78|262.58|265.19|262.99|264.78|262.58|0
1642193780000|2022-01-14 20:56:20|264.64|262.44|264.08|261.88|264.64|262.44|264.08|261.88|0
1642193790000|2022-01-14 20:56:30|264.5|262.3|264.08|261.88|264.5|262.3|263.8|261.6|0
1642193800000|2022-01-14 20:56:40|263.94|261.74|263.66|261.46|263.94|261.74|263.66|261.46|0
1642193810000|2022-01-14 20:56:50|263.52|261.32|263.52|261.32|263.66|261.46|263.52|261.32|0
1642193820000|2022-01-14 20:57:00|263.66|261.46|263.66|261.46|263.66|261.46|263.66|261.46|0
1642193830000|2022-01-14 20:57:10|263.8|261.6|263.52|261.32|263.8|261.6|263.39|261.19|0
1642193840000|2022-01-14 20:57:20|264.08|261.88|264.08|261.88|264.08|261.88|263.94|261.74|0
1642193850000|2022-01-14 20:57:30|264.22|262.02|264.5|262.3|264.5|262.3|264.22|262.02|0
1642193860000|2022-01-14 20:57:40|264.64|262.44|263.52|261.32|264.64|262.44|263.52|261.32|0
1642193870000|2022-01-14 20:57:50|263.38|261.18|263.38|261.18|263.38|261.18|263.25|261.05|0
1642193880000|2022-01-14 20:58:00|263.32|261.12|263.94|261.74|263.94|261.74|263.32|261.12|0
1642193890000|2022-01-14 20:58:10|263.66|261.46|263.38|261.18|263.8|261.6|263.38|261.18|0
1642193900000|2022-01-14 20:58:20|263.52|261.32|263.73|261.53|263.8|261.6|263.52|261.32|0
1642193910000|2022-01-14 20:58:30|263.52|261.32|263.25|261.05|263.52|261.32|263.25|261.05|0
1642193920000|2022-01-14 20:58:40|263.11|260.91|263.38|261.18|263.52|261.32|263.11|260.91|0
1642193930000|2022-01-14 20:58:50|263.25|261.05|263.11|260.91|263.25|261.05|262.97|260.77|0
1642193940000|2022-01-14 20:59:00|263.25|261.05|262.97|260.77|263.25|261.05|262.83|260.63|0
1642193950000|2022-01-14 20:59:10|263.38|261.18|263.94|261.74|263.94|261.74|263.38|261.18|0
1642193960000|2022-01-14 20:59:20|263.8|261.6|263.66|261.46|263.8|261.6|263.66|261.46|0
1642193970000|2022-01-14 20:59:30|263.8|261.6|263.52|261.32|263.94|261.74|263.25|261.05|0
1642193980000|2022-01-14 20:59:40|263.25|261.05|262.83|260.63|263.52|261.32|262.83|260.63|0
1642193990000|2022-01-14 20:59:50|263.38|261.18|264.77|262.57|264.77|262.57|263.25|261.05|0
1642194000000|2022-01-14 21:00:00|264.64|262.44|264.64|262.44|264.64|262.44|264.64|262.44|0
1642194010000|2022-01-14 21:00:10|263.52|261.32|263.66|261.46|263.66|261.46|263.52|261.32|0
1642194020000|2022-01-14 21:00:20|263.8|261.6|263.66|261.46|263.8|261.6|263.52|261.32|0
1642194030000|2022-01-14 21:00:30|263.52|261.32|263.52|261.32|263.52|261.32|263.52|261.32|0
1642194040000|2022-01-14 21:00:40|263.66|261.46|263.66|261.46|263.66|261.46|263.66|261.46|0
1642194050000|2022-01-14 21:00:50|263.8|261.6|263.8|261.6|263.8|261.6|263.66|261.46|0
1642194060000|2022-01-14 21:01:00|263.66|261.46|264.22|262.02|264.36|262.16|263.66|261.46|0
1642194070000|2022-01-14 21:01:10|263.94|261.74|263.66|261.46|263.94|261.74|263.66|261.46|0
1642194080000|2022-01-14 21:01:20|263.52|261.32|263.52|261.32|263.52|261.32|263.38|261.18|0
1642194090000|2022-01-14 21:01:30|263.24|261.04|263.11|260.91|263.24|261.04|263.11|260.91|0
1642194100000|2022-01-14 21:01:40|263.24|261.04|262.97|260.77|263.24|261.04|262.97|260.77|0
1642194110000|2022-01-14 21:01:50|263.24|261.04|263.38|261.18|263.38|261.18|263.24|261.04|0
1642194120000|2022-01-14 21:02:00|263.24|261.04|263.11|260.91|263.24|261.04|263.11|260.91|0
1642194130000|2022-01-14 21:02:10|262.97|260.77|263.24|261.04|263.24|261.04|262.83|260.63|0
1642194140000|2022-01-14 21:02:20|263.38|261.18|263.11|260.91|263.38|261.18|263.11|260.91|0
1642194150000|2022-01-14 21:02:30|262.97|260.77|262.83|260.63|262.97|260.77|262.83|260.63|0
1642194160000|2022-01-14 21:02:40|262.9|260.7|262.69|260.49|262.9|260.7|262.69|260.49|0
1642194180000|2022-01-14 21:03:00|262.55|260.35|262.41|260.21|262.55|260.35|262.41|260.21|0
1642194190000|2022-01-14 21:03:10|262.27|260.07|262.27|260.07|262.27|260.07|262.27|260.07|0
1642194200000|2022-01-14 21:03:20|262.13|259.93|262|259.8|262.13|259.93|262|259.8|0
1642194210000|2022-01-14 21:03:30|261.86|259.66|261.58|259.38|261.86|259.66|261.58|259.38|0
1642194220000|2022-01-14 21:03:40|261.72|259.52|261.72|259.52|261.72|259.52|261.65|259.45|0
1642194230000|2022-01-14 21:03:50|261.86|259.66|261.86|259.66|261.86|259.66|261.72|259.52|0
1642194240000|2022-01-14 21:04:00|262|259.8|262|259.8|262|259.8|262|259.8|0
1642194250000|2022-01-14 21:04:10|261.86|259.66|261.72|259.52|262|259.8|261.72|259.52|0
1642194260000|2022-01-14 21:04:20|261.86|259.66|261.86|259.66|261.86|259.66|261.86|259.66|0
1642194270000|2022-01-14 21:04:30|262|259.8|261.72|259.52|262.13|259.93|261.72|259.52|0
1642194280000|2022-01-14 21:04:40|261.58|259.38|261.86|259.66|261.86|259.66|261.58|259.38|0
1642194290000|2022-01-14 21:04:50|262|259.8|262.13|259.93|262.13|259.93|262|259.8|0
1642194300000|2022-01-14 21:05:00|262.55|260.35|262.55|260.35|262.55|260.35|262.55|260.35|0
1642194310000|2022-01-14 21:05:10|262.41|260.21|262.97|260.77|262.97|260.77|262.41|260.21|0
1642194320000|2022-01-14 21:05:20|262.83|260.63|262.83|260.63|262.97|260.77|262.55|260.35|0
1642194330000|2022-01-14 21:05:30|262.97|260.77|263.1|260.9|263.1|260.9|262.96|260.76|0
1642194340000|2022-01-14 21:05:40|262.96|260.76|263.1|260.9|263.24|261.04|262.96|260.76|0
1642194370000|2022-01-14 21:06:10|263.24|261.04|263.1|260.9|263.24|261.04|263.1|260.9|0
1642194390000|2022-01-14 21:06:30|262.96|260.76|263.1|260.9|263.1|260.9|262.96|260.76|0
1642194400000|2022-01-14 21:06:40|262.96|260.76|262.69|260.49|262.96|260.76|262.69|260.49|0
1642194410000|2022-01-14 21:06:50|262.55|260.35|262.41|260.21|262.55|260.35|262.41|260.21|0
1642194420000|2022-01-14 21:07:00|262.55|260.35|262.83|260.63|262.83|260.63|262.55|260.35|0
1642194430000|2022-01-14 21:07:10|262.69|260.49|262.69|260.49|262.69|260.49|262.69|260.49|0
1642194440000|2022-01-14 21:07:20|262.83|260.63|262.69|260.49|262.83|260.63|262.69|260.49|0
1642194450000|2022-01-14 21:07:30|262.55|260.35|262.69|260.49|262.69|260.49|262.55|260.35|0
1642194460000|2022-01-14 21:07:40|262.83|260.63|262.69|260.49|262.83|260.63|262.69|260.49|0
1642194470000|2022-01-14 21:07:50|262.62|260.42|262.69|260.49|262.69|260.49|262.62|260.42|0
1642194480000|2022-01-14 21:08:00|262.83|260.63|262.69|260.49|262.83|260.63|262.69|260.49|0
1642194490000|2022-01-14 21:08:10|262.55|260.35|262.55|260.35|262.55|260.35|262.55|260.35|0
1642194500000|2022-01-14 21:08:20|262.41|260.21|262.41|260.21|262.41|260.21|262.41|260.21|0
1642194510000|2022-01-14 21:08:30|262.55|260.35|262.55|260.35|262.55|260.35|262.55|260.35|0
1642194520000|2022-01-14 21:08:40|262.41|260.21|262.41|260.21|262.41|260.21|262.27|260.07|0
1642194530000|2022-01-14 21:08:50|262.27|260.07|261.86|259.66|262.27|260.07|261.86|259.66|0
1642194550000|2022-01-14 21:09:10|261.99|259.79|262.13|259.93|262.13|259.93|261.99|259.79|0
1642194560000|2022-01-14 21:09:20|262.27|260.07|262.27|260.07|262.27|260.07|262.27|260.07|0
1642194570000|2022-01-14 21:09:30|262.13|259.93|262.27|260.07|262.27|260.07|262.13|259.93|0
1642194580000|2022-01-14 21:09:40|262.13|259.93|262.13|259.93|262.13|259.93|262.13|259.93|0
1642194590000|2022-01-14 21:09:50|262.27|260.07|262.27|260.07|262.27|260.07|262.27|260.07|0
1642194600000|2022-01-14 21:10:00|262.13|259.93|262.13|259.93|262.13|259.93|262.13|259.93|0
1642194610000|2022-01-14 21:10:10|261.99|259.79|261.99|259.79|262.13|259.93|261.99|259.79|0
1642194620000|2022-01-14 21:10:20|262.27|260.07|262.27|260.07|262.27|260.07|262.27|260.07|0
1642194650000|2022-01-14 21:10:50|262.13|259.93|262.13|259.93|262.13|259.93|262.13|259.93|0
1642194660000|2022-01-14 21:11:00|261.99|259.79|261.99|259.79|261.99|259.79|261.99|259.79|0
1642194670000|2022-01-14 21:11:10|261.85|259.65|261.99|259.79|261.99|259.79|261.85|259.65|0
1642194680000|2022-01-14 21:11:20|261.85|259.65|261.85|259.65|261.85|259.65|261.85|259.65|0
1642194690000|2022-01-14 21:11:30|261.58|259.38|261.58|259.38|261.58|259.38|261.58|259.38|0
1642194740000|2022-01-14 21:12:20|261.44|259.24|261.3|259.1|261.44|259.24|261.3|259.1|0
1642194750000|2022-01-14 21:12:30|261.16|258.96|261.16|258.96|261.16|258.96|261.16|258.96|0
1642194770000|2022-01-14 21:12:50|261.3|259.1|261.44|259.24|261.44|259.24|261.3|259.1|0
1642194780000|2022-01-14 21:13:00|261.72|259.52|261.72|259.52|261.72|259.52|261.72|259.52|0
1642194790000|2022-01-14 21:13:10|261.58|259.38|261.58|259.38|261.58|259.38|261.58|259.38|0
1642194810000|2022-01-14 21:13:30|261.44|259.24|261.44|259.24|261.44|259.24|261.44|259.24|0
1642194820000|2022-01-14 21:13:40|261.16|258.96|261.16|258.96|261.16|258.96|261.16|258.96|0
1642194830000|2022-01-14 21:13:50|261.02|258.82|260.89|258.69|261.16|258.96|260.89|258.69|0
1642194840000|2022-01-14 21:14:00|261.16|258.96|261.16|258.96|261.16|258.96|261.16|258.96|0
1642194850000|2022-01-14 21:14:10|261.44|259.24|261.44|259.24|261.44|259.24|261.44|259.24|0
1642194860000|2022-01-14 21:14:20|261.51|259.31|261.71|259.51|261.71|259.51|261.51|259.31|0
1642194870000|2022-01-14 21:14:30|261.44|259.24|261.71|259.51|261.71|259.51|261.44|259.24|0
1642194880000|2022-01-14 21:14:40|261.58|259.38|261.58|259.38|261.58|259.38|261.58|259.38|0
1642194910000|2022-01-14 21:15:10|261.88|259.08|261.88|259.08|261.88|259.08|261.88|259.08|0
1642194930000|2022-01-14 21:15:30|261.81|259.01|261.74|258.94|261.81|259.01|261.74|258.94|0
1642194940000|2022-01-14 21:15:40|261.6|258.8|261.6|258.8|261.6|258.8|261.6|258.8|0
1642194950000|2022-01-14 21:15:50|261.74|258.94|261.74|258.94|261.74|258.94|261.6|258.8|0
1642194970000|2022-01-14 21:16:10|261.81|259.01|261.88|259.08|261.88|259.08|261.81|259.01|0
1642194990000|2022-01-14 21:16:30|261.74|258.94|261.6|258.8|261.74|258.94|261.6|258.8|0
1642195000000|2022-01-14 21:16:40|261.74|258.94|261.74|258.94|261.74|258.94|261.74|258.94|0
1642195010000|2022-01-14 21:16:50|261.6|258.8|261.32|258.52|261.6|258.8|261.32|258.52|0
1642195020000|2022-01-14 21:17:00|261.46|258.66|261.46|258.66|261.46|258.66|261.46|258.66|0
1642195030000|2022-01-14 21:17:10|261.32|258.52|261.32|258.52|261.32|258.52|261.18|258.38|0
1642195040000|2022-01-14 21:17:20|261.26|258.46|261.26|258.46|261.26|258.46|261.18|258.38|0
1642195050000|2022-01-14 21:17:30|261.32|258.52|261.26|258.46|261.32|258.52|261.26|258.46|0
1642195060000|2022-01-14 21:17:40|261.32|258.52|261.18|258.38|261.32|258.52|261.18|258.38|0
1642195080000|2022-01-14 21:18:00|261.05|258.25|261.05|258.25|261.05|258.25|261.05|258.25|0
1642492840000|2022-01-18 08:00:40|280.73|277.93|280.15|277.35|280.73|277.93|280.15|277.35|0
1642492850000|2022-01-18 08:00:50|280.29|277.49|280.01|277.21|280.29|277.49|280.01|277.21|0
1642492860000|2022-01-18 08:01:00|279.43|276.63|279.29|276.49|279.43|276.63|278.86|276.06|0
1642492870000|2022-01-18 08:01:10|279.14|276.34|278.71|275.91|279.14|276.34|278.57|275.77|0
1642492880000|2022-01-18 08:01:20|279|276.2|279.43|276.63|279.43|276.63|279|276.2|0
1642492890000|2022-01-18 08:01:30|279.29|276.49|278.93|276.13|279.29|276.49|278.86|276.06|0
1642492900000|2022-01-18 08:01:40|278.86|276.06|278.14|275.34|278.86|276.06|278.14|275.34|0
1642492910000|2022-01-18 08:01:50|278.28|275.48|278.43|275.63|278.57|275.77|278.28|275.48|0
1642492920000|2022-01-18 08:02:00|278.5|275.7|279.14|276.34|279.14|276.34|278.5|275.7|0
1642492930000|2022-01-18 08:02:10|278.86|276.06|278.71|275.91|279|276.2|278.71|275.91|0
1642492940000|2022-01-18 08:02:20|278.93|276.13|279|276.2|279|276.2|278.86|276.06|0
1642492950000|2022-01-18 08:02:30|279.14|276.34|279|276.2|279.14|276.34|279|276.2|0
1642492960000|2022-01-18 08:02:40|279.22|276.42|279.14|276.34|279.22|276.42|279.14|276.34|0
1642492970000|2022-01-18 08:02:50|279.07|276.27|278.86|276.06|279.07|276.27|278.28|275.48|0
1642492980000|2022-01-18 08:03:00|278.79|275.99|278.64|275.84|279.14|276.34|278.64|275.84|0
1642492990000|2022-01-18 08:03:10|278.71|275.91|278.71|275.91|278.71|275.91|278.28|275.48|0
1642493000000|2022-01-18 08:03:20|278.86|276.06|278.86|276.06|278.86|276.06|278.71|275.91|0
1642493010000|2022-01-18 08:03:30|278.71|275.91|278.57|275.77|278.71|275.91|278.57|275.77|0
1642493020000|2022-01-18 08:03:40|278.71|275.91|278.64|275.84|278.71|275.91|278.64|275.84|0
1642493030000|2022-01-18 08:03:50|279.14|276.34|279.14|276.34|279.29|276.49|279.14|276.34|0
1642493040000|2022-01-18 08:04:00|278.86|276.06|279.14|276.34|279.14|276.34|278.86|276.06|0
1642493050000|2022-01-18 08:04:10|278.79|275.99|279.14|276.34|279.14|276.34|278.79|275.99|0
1642493060000|2022-01-18 08:04:20|279.29|276.49|280|277.2|280|277.2|279.29|276.49|0
1642493070000|2022-01-18 08:04:30|279.86|277.06|280|277.2|280.15|277.35|279.86|277.06|0
1642493080000|2022-01-18 08:04:40|279.72|276.92|279.57|276.77|279.72|276.92|279.57|276.77|0
1642493090000|2022-01-18 08:04:50|279.43|276.63|279.29|276.49|279.43|276.63|279.14|276.34|0
1642493100000|2022-01-18 08:05:00|279.35|277.15|279.42|277.22|279.42|277.22|279.13|276.93|0
1642493110000|2022-01-18 08:05:10|279.85|277.65|280.14|277.94|280.14|277.94|279.85|277.65|0
1642493120000|2022-01-18 08:05:20|279.99|277.79|280.5|278.3|280.5|278.3|279.99|277.79|0
1642493130000|2022-01-18 08:05:30|280.57|278.37|280.86|278.66|280.86|278.66|280.57|278.37|0
1642493140000|2022-01-18 08:05:40|280.71|278.51|280.28|278.08|280.86|278.66|280.28|278.08|0
1642493150000|2022-01-18 08:05:50|280.5|278.3|279.85|277.65|280.5|278.3|279.85|277.65|0
1642493160000|2022-01-18 08:06:00|279.78|277.58|280.42|278.22|280.57|278.37|279.78|277.58|0
1642493170000|2022-01-18 08:06:10|280.5|278.3|280.79|278.59|280.79|278.59|280.42|278.22|0
1642493180000|2022-01-18 08:06:20|280.86|278.66|281|278.8|281|278.8|280.71|278.51|0
1642493190000|2022-01-18 08:06:30|281.29|279.09|280.71|278.51|281.29|279.09|280.64|278.44|0
1642493200000|2022-01-18 08:06:40|280.57|278.37|280.42|278.22|280.57|278.37|280.28|278.08|0
1642493210000|2022-01-18 08:06:50|280.28|278.08|280.42|278.22|280.42|278.22|280.21|278.01|0
1642493220000|2022-01-18 08:07:00|280.71|278.51|281|278.8|281|278.8|280.71|278.51|0
1642493230000|2022-01-18 08:07:10|281.08|278.88|281|278.8|281.29|279.09|281|278.8|0
1642493240000|2022-01-18 08:07:20|280.93|278.73|280.28|278.08|281|278.8|280.28|278.08|0
1642493250000|2022-01-18 08:07:30|280.21|278.01|280.28|278.08|280.28|278.08|280.14|277.94|0
1642493260000|2022-01-18 08:07:40|280.42|278.22|280.35|278.15|280.42|278.22|280.28|278.08|0
1642493270000|2022-01-18 08:07:50|280.28|278.08|280.28|278.08|280.28|278.08|280.21|278.01|0
1642493280000|2022-01-18 08:08:00|280.42|278.22|280.64|278.44|280.64|278.44|280.42|278.22|0
1642493290000|2022-01-18 08:08:10|280.71|278.51|279.99|277.79|280.71|278.51|279.99|277.79|0
1642493300000|2022-01-18 08:08:20|279.85|277.65|279.49|277.29|279.85|277.65|279.49|277.29|0
1642493310000|2022-01-18 08:08:30|279.56|277.36|279.7|277.5|279.7|277.5|279.56|277.36|0
1642493320000|2022-01-18 08:08:40|279.85|277.65|279.99|277.79|279.99|277.79|279.56|277.36|0
1642493330000|2022-01-18 08:08:50|279.56|277.36|279.85|277.65|279.85|277.65|279.56|277.36|0
1642493340000|2022-01-18 08:09:00|280.13|277.93|280.28|278.08|280.5|278.3|280.13|277.93|0
1642493350000|2022-01-18 08:09:10|280.42|278.22|280.28|278.08|280.57|278.37|280.28|278.08|0
1642493360000|2022-01-18 08:09:20|280.13|277.93|279.85|277.65|280.13|277.93|279.85|277.65|0
1642493370000|2022-01-18 08:09:30|279.7|277.5|279.99|277.79|279.99|277.79|279.7|277.5|0
1642493380000|2022-01-18 08:09:40|280.42|278.22|281.22|279.02|281.22|279.02|280.42|278.22|0
1642493390000|2022-01-18 08:09:50|281.43|279.23|281.58|279.38|281.58|279.38|281.22|279.02|0
1642493400000|2022-01-18 08:10:00|281.87|279.67|283.46|281.26|283.46|281.26|281.87|279.67|0
1642493410000|2022-01-18 08:10:10|283.02|280.82|283.75|281.55|283.75|281.55|283.02|280.82|0
1642493420000|2022-01-18 08:10:20|283.9|281.7|283.61|281.41|283.9|281.7|283.61|281.41|0
1642493430000|2022-01-18 08:10:30|283.46|281.26|283.97|281.77|283.97|281.77|283.46|281.26|0
1642493440000|2022-01-18 08:10:40|284.77|282.57|284.62|282.42|284.91|282.71|284.62|282.42|0
1642493450000|2022-01-18 08:10:50|284.41|282.21|284.62|282.42|284.62|282.42|284.33|282.13|0
1642493460000|2022-01-18 08:11:00|284.91|282.71|284.77|282.57|284.91|282.71|284.33|282.13|0
1642493470000|2022-01-18 08:11:10|285.28|283.08|285.64|283.44|285.64|283.44|285.28|283.08|0
1642493480000|2022-01-18 08:11:20|285.79|283.59|286.08|283.88|286.23|284.03|285.64|283.44|0
1642493490000|2022-01-18 08:11:30|285.79|283.59|285.79|283.59|285.79|283.59|285.5|283.3|0
1642493500000|2022-01-18 08:11:40|286.52|284.32|286.52|284.32|286.52|284.32|286.37|284.17|0
1642493510000|2022-01-18 08:11:50|286.3|284.1|285.93|283.73|286.66|284.46|285.93|283.73|0
1642493520000|2022-01-18 08:12:00|286.08|283.88|286.23|284.03|286.45|284.25|286.08|283.88|0
1642493530000|2022-01-18 08:12:10|286.3|284.1|286.37|284.17|286.74|284.54|286.3|284.1|0
1642493540000|2022-01-18 08:12:20|286.23|284.03|285.93|283.73|286.23|284.03|285.93|283.73|0
1642493550000|2022-01-18 08:12:30|285.72|283.52|285.2|283|285.72|283.52|285.2|283|0
1642493560000|2022-01-18 08:12:40|285.35|283.15|285.06|282.86|285.35|283.15|285.06|282.86|0
1642493570000|2022-01-18 08:12:50|284.77|282.57|284.77|282.57|284.77|282.57|284.77|282.57|0
1642493580000|2022-01-18 08:13:00|284.7|282.5|284.77|282.57|284.77|282.57|284.48|282.28|0
1642493590000|2022-01-18 08:13:10|284.91|282.71|285.2|283|285.2|283|284.91|282.71|0
1642493600000|2022-01-18 08:13:20|285.06|282.86|285.35|283.15|285.35|283.15|284.91|282.71|0
1642493610000|2022-01-18 08:13:30|285.5|283.3|285.64|283.44|285.64|283.44|285.06|282.86|0
1642493620000|2022-01-18 08:13:40|285.79|283.59|285.79|283.59|285.79|283.59|285.57|283.37|0
1642493630000|2022-01-18 08:13:50|286.08|283.88|286.23|284.03|286.23|284.03|286.08|283.88|0
1642493640000|2022-01-18 08:14:00|286.3|284.1|286.81|284.61|286.81|284.61|286.3|284.1|0
1642493650000|2022-01-18 08:14:10|286.96|284.76|286.81|284.61|286.96|284.76|286.52|284.32|0
1642493660000|2022-01-18 08:14:20|286.89|284.69|286.08|283.88|286.89|284.69|286.08|283.88|0
1642493670000|2022-01-18 08:14:30|286.01|283.81|285.79|283.59|286.01|283.81|285.79|283.59|0
1642493680000|2022-01-18 08:14:40|285.72|283.52|286.22|284.02|286.22|284.02|285.64|283.44|0
1642493690000|2022-01-18 08:14:50|286.08|283.88|286.08|283.88|286.08|283.88|285.64|283.44|0
1642493700000|2022-01-18 08:15:00|286.66|284.46|286.96|284.76|286.96|284.76|286.66|284.46|0
1642493710000|2022-01-18 08:15:10|287.1|284.9|287.76|285.56|287.83|285.63|287.1|284.9|0
1642493720000|2022-01-18 08:15:20|287.69|285.49|287.98|285.78|287.98|285.78|287.69|285.49|0
1642493730000|2022-01-18 08:15:30|287.83|285.63|286.96|284.76|287.83|285.63|286.96|284.76|0
1642493740000|2022-01-18 08:15:40|286.66|284.46|286.52|284.32|286.66|284.46|286.52|284.32|0
1642493750000|2022-01-18 08:15:50|286.37|284.17|286.81|284.61|286.81|284.61|286.37|284.17|0
1642493760000|2022-01-18 08:16:00|286.66|284.46|286.66|284.46|286.81|284.61|286.59|284.39|0
1642493770000|2022-01-18 08:16:10|286.88|284.68|287.25|285.05|287.25|285.05|286.88|284.68|0
1642493780000|2022-01-18 08:16:20|286.66|284.46|286.74|284.54|286.74|284.54|286.52|284.32|0
1642493790000|2022-01-18 08:16:30|286.81|284.61|286.52|284.32|286.81|284.61|286.52|284.32|0
1642493800000|2022-01-18 08:16:40|286.66|284.46|287.47|285.27|287.47|285.27|286.66|284.46|0
1642493810000|2022-01-18 08:16:50|287.39|285.19|287.39|285.19|287.83|285.63|287.39|285.19|0
1642493820000|2022-01-18 08:17:00|287.1|284.9|287.25|285.05|287.25|285.05|287.1|284.9|0
1642493830000|2022-01-18 08:17:10|287.54|285.34|287.83|285.63|287.83|285.63|287.54|285.34|0
1642493840000|2022-01-18 08:17:20|287.54|285.34|287.54|285.34|287.54|285.34|287.54|285.34|0
1642493850000|2022-01-18 08:17:30|287.39|285.19|287.39|285.19|287.83|285.63|287.32|285.12|0
1642493860000|2022-01-18 08:17:40|287.25|285.05|287.91|285.71|287.91|285.71|287.25|285.05|0
1642493870000|2022-01-18 08:17:50|287.69|285.49|287.1|284.9|287.69|285.49|287.1|284.9|0
1642493880000|2022-01-18 08:18:00|287.39|285.19|287.83|285.63|287.83|285.63|287.39|285.19|0
1642493890000|2022-01-18 08:18:10|287.69|285.49|287.1|284.9|287.69|285.49|287.1|284.9|0
1642493900000|2022-01-18 08:18:20|287.32|285.12|287.54|285.34|287.54|285.34|287.32|285.12|0
1642493910000|2022-01-18 08:18:30|287.47|285.27|287.32|285.12|287.47|285.27|287.25|285.05|0
1642493920000|2022-01-18 08:18:40|286.95|284.75|287.25|285.05|287.25|285.05|286.95|284.75|0
1642493930000|2022-01-18 08:18:50|287.39|285.19|287.98|285.78|287.98|285.78|287.39|285.19|0
1642493940000|2022-01-18 08:19:00|288.13|285.93|288.42|286.22|288.42|286.22|287.69|285.49|0
1642493950000|2022-01-18 08:19:10|288.35|286.15|288.57|286.37|288.57|286.37|288.35|286.15|0
1642493960000|2022-01-18 08:19:20|288.71|286.51|289.01|286.81|289.15|286.95|288.71|286.51|0
1642493970000|2022-01-18 08:19:30|289.15|286.95|289.74|287.54|289.74|287.54|289.15|286.95|0
1642493980000|2022-01-18 08:19:40|290.18|287.98|287.3|285.1|290.18|287.98|287.15|284.95|0
1642493990000|2022-01-18 08:19:50|291.6|289.4|291.45|289.25|291.6|289.4|291.45|289.25|0
1642494000000|2022-01-18 08:20:00|291.16|288.96|290.52|288.32|291.67|289.47|290.52|288.32|0
1642494010000|2022-01-18 08:20:10|290.89|288.69|289.19|286.99|290.89|288.69|289.19|286.99|0
1642494020000|2022-01-18 08:20:20|289.49|287.29|289.63|287.43|289.78|287.58|289.49|287.29|0
1642494030000|2022-01-18 08:20:30|289.49|287.29|289.34|287.14|289.63|287.43|289.34|287.14|0
1642494040000|2022-01-18 08:20:40|289.27|287.07|289.27|287.07|289.49|287.29|289.27|287.07|0
1642494050000|2022-01-18 08:20:50|289.56|287.36|289.34|287.14|289.56|287.36|289.19|286.99|0
1642494060000|2022-01-18 08:21:00|289.49|287.29|289.34|287.14|289.49|287.29|289.34|287.14|0
1642494070000|2022-01-18 08:21:10|289.63|287.43|289.19|286.99|289.63|287.43|289.19|286.99|0
1642494080000|2022-01-18 08:21:20|289.05|286.85|289.19|286.99|289.19|286.99|289.05|286.85|0
1642494090000|2022-01-18 08:21:30|289.05|286.85|288.9|286.7|289.05|286.85|288.75|286.55|0
1642494100000|2022-01-18 08:21:40|288.6|286.4|288.75|286.55|288.75|286.55|288.6|286.4|0
1642494110000|2022-01-18 08:21:50|288.6|286.4|288.83|286.63|289.04|286.84|288.6|286.4|0
1642494120000|2022-01-18 08:22:00|289.04|286.84|289.04|286.84|289.04|286.84|288.75|286.55|0
1642494130000|2022-01-18 08:22:10|288.97|286.77|289.19|286.99|289.19|286.99|288.97|286.77|0
1642494140000|2022-01-18 08:22:20|289.34|287.14|290.07|287.87|290.07|287.87|289.34|287.14|0
1642494150000|2022-01-18 08:22:30|290|287.8|290.07|287.87|290.07|287.87|289.93|287.73|0
1642494160000|2022-01-18 08:22:40|289.78|287.58|290|287.8|290|287.8|289.78|287.58|0
1642494170000|2022-01-18 08:22:50|289.78|287.58|289.93|287.73|289.93|287.73|289.78|287.58|0
1642494180000|2022-01-18 08:23:00|290.07|287.87|290.07|287.87|290.07|287.87|289.93|287.73|0
1642494190000|2022-01-18 08:23:10|290.22|288.02|291.25|289.05|291.25|289.05|290.22|288.02|0
1642494200000|2022-01-18 08:23:20|291.1|288.9|291.4|289.2|291.4|289.2|291.1|288.9|0
1642494210000|2022-01-18 08:23:30|291.25|289.05|291.03|288.83|291.25|289.05|291.03|288.83|0
1642494220000|2022-01-18 08:23:40|291.25|289.05|291.33|289.13|291.33|289.13|291.1|288.9|0
1642494230000|2022-01-18 08:23:50|291.25|289.05|290.81|288.61|291.25|289.05|290.81|288.61|0
1642494240000|2022-01-18 08:24:00|290.66|288.46|291.4|289.2|291.4|289.2|290.66|288.46|0
1642494250000|2022-01-18 08:24:10|291.55|289.35|291.69|289.49|291.69|289.49|291.55|289.35|0
1642494260000|2022-01-18 08:24:20|291.55|289.35|291.4|289.2|291.55|289.35|291.25|289.05|0
1642494270000|2022-01-18 08:24:30|291.48|289.28|291.1|288.9|291.62|289.42|291.1|288.9|0
1642494280000|2022-01-18 08:24:40|291.4|289.2|290.96|288.76|291.4|289.2|290.96|288.76|0
1642494290000|2022-01-18 08:24:50|291.1|288.9|290.66|288.46|291.1|288.9|290.66|288.46|0
1642494300000|2022-01-18 08:25:00|290.96|288.76|291.33|289.13|291.33|289.13|290.66|288.46|0
1642494310000|2022-01-18 08:25:10|291.25|289.05|291.25|289.05|291.25|289.05|291.25|289.05|0
1642494320000|2022-01-18 08:25:20|290.96|288.76|290.51|288.31|290.96|288.76|290.51|288.31|0
1642494330000|2022-01-18 08:25:30|290.37|288.17|290.37|288.17|290.37|288.17|290.37|288.17|0
1642494340000|2022-01-18 08:25:40|290.51|288.31|290.51|288.31|290.51|288.31|290.37|288.17|0
1642494350000|2022-01-18 08:25:50|290.07|287.87|290.37|288.17|290.37|288.17|290.07|287.87|0
1642494360000|2022-01-18 08:26:00|290.44|288.24|290.66|288.46|290.66|288.46|290.37|288.17|0
1642494370000|2022-01-18 08:26:10|290.59|288.39|290.66|288.46|290.81|288.61|290.51|288.31|0
1642494380000|2022-01-18 08:26:20|290.22|288.02|290.22|288.02|290.22|288.02|289.92|287.72|0
1642494390000|2022-01-18 08:26:30|290.44|288.24|290.51|288.31|290.51|288.31|290.07|287.87|0
1642494400000|2022-01-18 08:26:40|290.44|288.24|290.81|288.61|290.81|288.61|290.37|288.17|0
1642494410000|2022-01-18 08:26:50|290.96|288.76|291.1|288.9|291.25|289.05|290.96|288.76|0
1642494420000|2022-01-18 08:27:00|291.03|288.83|291.25|289.05|291.25|289.05|291.03|288.83|0
1642494430000|2022-01-18 08:27:10|290.96|288.76|290.66|288.46|290.96|288.76|290.51|288.31|0
1642494440000|2022-01-18 08:27:20|290.81|288.61|290.51|288.31|291.1|288.9|290.51|288.31|0
1642494450000|2022-01-18 08:27:30|290.44|288.24|290.51|288.31|290.51|288.31|290.22|288.02|0
1642494460000|2022-01-18 08:27:40|290.66|288.46|290.51|288.31|290.74|288.54|290.51|288.31|0
1642494470000|2022-01-18 08:27:50|290.81|288.61|291.25|289.05|291.25|289.05|290.81|288.61|0
1642494480000|2022-01-18 08:28:00|291.03|288.83|291.25|289.05|291.4|289.2|291.03|288.83|0
1642494490000|2022-01-18 08:28:10|291.33|289.13|291.25|289.05|291.33|289.13|291.1|288.9|0
1642494500000|2022-01-18 08:28:20|291.4|289.2|291.69|289.49|291.69|289.49|291.25|289.05|0
1642494510000|2022-01-18 08:28:30|291.54|289.34|292.14|289.94|292.28|290.08|291.54|289.34|0
1642494520000|2022-01-18 08:28:40|292.28|290.08|292.43|290.23|292.43|290.23|292.21|290.01|0
1642494530000|2022-01-18 08:28:50|292.73|290.53|293.02|290.82|293.02|290.82|292.73|290.53|0
1642494540000|2022-01-18 08:29:00|292.73|290.53|293.32|291.12|293.32|291.12|292.73|290.53|0
1642494550000|2022-01-18 08:29:10|294.14|291.94|293.76|291.56|294.14|291.94|293.76|291.56|0
1642494560000|2022-01-18 08:29:20|293.62|291.42|292.87|290.67|293.62|291.42|292.87|290.67|0
1642494570000|2022-01-18 08:29:30|292.66|290.46|292.58|290.38|292.87|290.67|292.58|290.38|0
1642494580000|2022-01-18 08:29:40|292.43|290.23|292.28|290.08|292.43|290.23|292.28|290.08|0
1642494590000|2022-01-18 08:29:50|292.43|290.23|292.8|290.6|292.8|290.6|292.43|290.23|0
1642494600000|2022-01-18 08:30:00|293.02|290.82|293.62|291.42|293.62|291.42|293.02|290.82|0
1642494610000|2022-01-18 08:30:10|293.76|291.56|293.32|291.12|293.76|291.56|293.17|290.97|0
1642494620000|2022-01-18 08:30:20|293.47|291.27|293.02|290.82|293.76|291.56|293.02|290.82|0
1642494630000|2022-01-18 08:30:30|293.17|290.97|293.32|291.12|293.32|291.12|293.17|290.97|0
1642494640000|2022-01-18 08:30:40|293.76|291.56|293.62|291.42|293.76|291.56|293.32|291.12|0
1642494650000|2022-01-18 08:30:50|293.91|291.71|293.91|291.71|294.06|291.86|293.91|291.71|0
1642494660000|2022-01-18 08:31:00|293.61|291.41|292.95|290.75|293.61|291.41|292.95|290.75|0
1642494670000|2022-01-18 08:31:10|293.02|290.82|292.51|290.31|293.02|290.82|292.51|290.31|0
1642494680000|2022-01-18 08:31:20|292.43|290.23|292.73|290.53|292.87|290.67|292.43|290.23|0
1642494690000|2022-01-18 08:31:30|292.43|290.23|292.36|290.16|292.58|290.38|292.36|290.16|0
1642494700000|2022-01-18 08:31:40|292.58|290.38|292.28|290.08|292.58|290.38|292.28|290.08|0
1642494710000|2022-01-18 08:31:50|292.43|290.23|291.84|289.64|292.43|290.23|291.84|289.64|0
1642494720000|2022-01-18 08:32:00|291.69|289.49|291.54|289.34|291.84|289.64|291.54|289.34|0
1642494730000|2022-01-18 08:32:10|291.69|289.49|291.84|289.64|291.84|289.64|291.69|289.49|0
1642494740000|2022-01-18 08:32:20|291.99|289.79|292.13|289.93|292.13|289.93|291.99|289.79|0
1642494750000|2022-01-18 08:32:30|292.36|290.16|292.51|290.31|292.51|290.31|292.13|289.93|0
1642494760000|2022-01-18 08:32:40|292.43|290.23|292.43|290.23|292.43|290.23|292.28|290.08|0
1642494770000|2022-01-18 08:32:50|292.58|290.38|292.43|290.23|292.58|290.38|292.13|289.93|0
1642494780000|2022-01-18 08:33:00|292.58|290.38|293.02|290.82|293.02|290.82|292.58|290.38|0
1642494790000|2022-01-18 08:33:10|292.87|290.67|292.72|290.52|292.87|290.67|292.72|290.52|0
1642494800000|2022-01-18 08:33:20|292.58|290.38|292.58|290.38|292.58|290.38|292.28|290.08|0
1642494810000|2022-01-18 08:33:30|292.51|290.31|292.13|289.93|292.51|290.31|291.99|289.79|0
1642494820000|2022-01-18 08:33:40|291.99|289.79|291.99|289.79|291.99|289.79|291.69|289.49|0
1642494830000|2022-01-18 08:33:50|292.13|289.93|291.77|289.57|292.13|289.93|291.77|289.57|0
1642494840000|2022-01-18 08:34:00|291.99|289.79|291.84|289.64|291.99|289.79|291.84|289.64|0
1642494850000|2022-01-18 08:34:10|291.69|289.49|291.69|289.49|291.69|289.49|291.54|289.34|0
1642494860000|2022-01-18 08:34:20|291.54|289.34|291.91|289.71|291.99|289.79|291.54|289.34|0
1642494870000|2022-01-18 08:34:30|291.99|289.79|291.84|289.64|291.99|289.79|291.84|289.64|0
1642494880000|2022-01-18 08:34:40|292.13|289.93|291.84|289.64|292.13|289.93|291.84|289.64|0
1642494890000|2022-01-18 08:34:50|292.13|289.93|291.62|289.42|292.13|289.93|291.54|289.34|0
1642494900000|2022-01-18 08:35:00|291.69|289.49|291.25|289.05|291.69|289.49|291.25|289.05|0
1642494910000|2022-01-18 08:35:10|291.39|289.19|291.03|288.83|291.39|289.19|291.03|288.83|0
1642494920000|2022-01-18 08:35:20|290.95|288.75|290.51|288.31|290.95|288.75|290.51|288.31|0
1642494930000|2022-01-18 08:35:30|290.8|288.6|290.21|288.01|290.8|288.6|290.21|288.01|0
1642494940000|2022-01-18 08:35:40|290.51|288.31|290.51|288.31|290.51|288.31|290.51|288.31|0
1642494950000|2022-01-18 08:35:50|290.44|288.24|290.36|288.16|290.44|288.24|290.36|288.16|0
1642494960000|2022-01-18 08:36:00|290.29|288.09|290.51|288.31|290.51|288.31|290.14|287.94|0
1642494970000|2022-01-18 08:36:10|290.44|288.24|290.36|288.16|290.44|288.24|290.07|287.87|0
1642494980000|2022-01-18 08:36:20|290.66|288.46|290.51|288.31|290.8|288.6|290.51|288.31|0
1642494990000|2022-01-18 08:36:30|290.29|288.09|290.07|287.87|290.29|288.09|290.07|287.87|0
1642495000000|2022-01-18 08:36:40|290.44|288.24|290.21|288.01|290.44|288.24|290.21|288.01|0
1642495010000|2022-01-18 08:36:50|290.36|288.16|290.66|288.46|290.66|288.46|290.36|288.16|0
1642495020000|2022-01-18 08:37:00|291.1|288.9|291.54|289.34|291.54|289.34|291.1|288.9|0
1642495030000|2022-01-18 08:37:10|291.47|289.27|291.69|289.49|291.69|289.49|291.47|289.27|0
1642495040000|2022-01-18 08:37:20|291.98|289.78|291.69|289.49|291.98|289.78|291.69|289.49|0
1642495050000|2022-01-18 08:37:30|291.84|289.64|291.84|289.64|291.98|289.78|291.84|289.64|0
1642495060000|2022-01-18 08:37:40|291.54|289.34|291.76|289.56|291.76|289.56|291.54|289.34|0
1642495070000|2022-01-18 08:37:50|291.98|289.78|291.54|289.34|291.98|289.78|291.39|289.19|0
1642495080000|2022-01-18 08:38:00|291.62|289.42|291.69|289.49|292.06|289.86|291.62|289.42|0
1642495090000|2022-01-18 08:38:10|291.76|289.56|291.69|289.49|291.76|289.56|291.62|289.42|0
1642495100000|2022-01-18 08:38:20|291.98|289.78|292.28|290.08|292.28|290.08|291.98|289.78|0
1642495110000|2022-01-18 08:38:30|292.13|289.93|292.28|290.08|292.28|290.08|292.13|289.93|0
1642495120000|2022-01-18 08:38:40|291.98|289.78|291.69|289.49|291.98|289.78|291.69|289.49|0
1642495130000|2022-01-18 08:38:50|291.91|289.71|291.69|289.49|291.91|289.71|291.69|289.49|0
1642495140000|2022-01-18 08:39:00|291.84|289.64|291.98|289.78|292.13|289.93|291.84|289.64|0
1642495150000|2022-01-18 08:39:10|291.84|289.64|291.39|289.19|291.84|289.64|291.39|289.19|0
1642495160000|2022-01-18 08:39:20|291.54|289.34|291.54|289.34|291.54|289.34|291.39|289.19|0
1642495170000|2022-01-18 08:39:30|291.69|289.49|291.54|289.34|291.83|289.63|291.54|289.34|0
1642495180000|2022-01-18 08:39:40|291.39|289.19|290.73|288.53|291.39|289.19|290.73|288.53|0
1642495190000|2022-01-18 08:39:50|290.8|288.6|290.8|288.6|290.95|288.75|290.8|288.6|0
1642495200000|2022-01-18 08:40:00|290.88|288.68|291.24|289.04|291.39|289.19|290.88|288.68|0
1642495210000|2022-01-18 08:40:10|291.39|289.19|291.69|289.49|291.83|289.63|291.39|289.19|0
1642495220000|2022-01-18 08:40:20|291.39|289.19|291.39|289.19|291.39|289.19|291.24|289.04|0
1642495230000|2022-01-18 08:40:30|291.54|289.34|291.39|289.19|291.54|289.34|291.39|289.19|0
1642495240000|2022-01-18 08:40:40|291.62|289.42|291.69|289.49|291.69|289.49|291.62|289.42|0
1642495250000|2022-01-18 08:40:50|291.83|289.63|291.83|289.63|292.13|289.93|291.83|289.63|0
1642495260000|2022-01-18 08:41:00|292.06|289.86|291.98|289.78|292.21|290.01|291.98|289.78|0
1642495270000|2022-01-18 08:41:10|291.83|289.63|291.69|289.49|291.83|289.63|291.69|289.49|0
1642495280000|2022-01-18 08:41:20|291.83|289.63|292.13|289.93|292.13|289.93|291.83|289.63|0
1642495290000|2022-01-18 08:41:30|292.28|290.08|292.13|289.93|292.28|290.08|292.06|289.86|0
1642495300000|2022-01-18 08:41:40|291.83|289.63|291.98|289.78|292.13|289.93|291.83|289.63|0
1642495310000|2022-01-18 08:41:50|292.35|290.15|292.28|290.08|292.35|290.15|292.28|290.08|0
1642495320000|2022-01-18 08:42:00|292.43|290.23|292.13|289.93|292.43|290.23|292.13|289.93|0
1642495330000|2022-01-18 08:42:10|292.28|290.08|292.13|289.93|292.28|290.08|291.98|289.78|0
1642495340000|2022-01-18 08:42:20|292.06|289.86|291.76|289.56|292.06|289.86|291.62|289.42|0
1642495350000|2022-01-18 08:42:30|291.83|289.63|291.39|289.19|291.83|289.63|291.39|289.19|0
1642495360000|2022-01-18 08:42:40|291.54|289.34|291.02|288.82|291.54|289.34|291.02|288.82|0
1642495370000|2022-01-18 08:42:50|291.1|288.9|291.24|289.04|291.24|289.04|291.1|288.9|0
1642495380000|2022-01-18 08:43:00|291.39|289.19|290.95|288.75|291.39|289.19|290.95|288.75|0
1642495390000|2022-01-18 08:43:10|290.8|288.6|290.8|288.6|290.95|288.75|290.8|288.6|0
1642495400000|2022-01-18 08:43:20|290.95|288.75|290.95|288.75|290.95|288.75|290.8|288.6|0
1642495410000|2022-01-18 08:43:30|290.8|288.6|290.36|288.16|290.8|288.6|290.36|288.16|0
1642495420000|2022-01-18 08:43:40|290.21|288.01|290.06|287.86|290.21|288.01|290.06|287.86|0
1642495430000|2022-01-18 08:43:50|290.21|288.01|289.92|287.72|290.36|288.16|289.92|287.72|0
1642495440000|2022-01-18 08:44:00|290.06|287.86|290.06|287.86|290.06|287.86|289.92|287.72|0
1642495450000|2022-01-18 08:44:10|289.85|287.65|289.92|287.72|289.92|287.72|289.85|287.65|0
1642495460000|2022-01-18 08:44:20|289.62|287.42|289.62|287.42|289.62|287.42|289.62|287.42|0
1642495470000|2022-01-18 08:44:30|289.7|287.5|289.92|287.72|289.92|287.72|289.62|287.42|0
1642495480000|2022-01-18 08:44:40|289.62|287.42|289.77|287.57|289.77|287.57|289.62|287.42|0
1642495490000|2022-01-18 08:44:50|289.62|287.42|289.7|287.5|289.7|287.5|289.62|287.42|0
1642495500000|2022-01-18 08:45:00|289.92|287.72|290.06|287.86|290.06|287.86|289.77|287.57|0
1642495510000|2022-01-18 08:45:10|290.36|288.16|290.65|288.45|290.65|288.45|290.36|288.16|0
1642495520000|2022-01-18 08:45:20|290.36|288.16|290.5|288.3|290.58|288.38|290.36|288.16|0
1642495530000|2022-01-18 08:45:30|290.65|288.45|290.8|288.6|290.8|288.6|290.5|288.3|0
1642495540000|2022-01-18 08:45:40|290.36|288.16|290.21|288.01|290.36|288.16|290.21|288.01|0
1642495550000|2022-01-18 08:45:50|290.29|288.09|290.21|288.01|290.36|288.16|290.21|288.01|0
1642495560000|2022-01-18 08:46:00|290.65|288.45|290.95|288.75|290.95|288.75|290.65|288.45|0
1642495570000|2022-01-18 08:46:10|290.8|288.6|290.8|288.6|290.95|288.75|290.65|288.45|0
1642495580000|2022-01-18 08:46:20|290.95|288.75|290.73|288.53|291.09|288.89|290.73|288.53|0
1642495590000|2022-01-18 08:46:30|290.65|288.45|290.5|288.3|290.8|288.6|290.5|288.3|0
1642495600000|2022-01-18 08:46:40|290.36|288.16|290.95|288.75|290.95|288.75|290.36|288.16|0
1642495610000|2022-01-18 08:46:50|290.65|288.45|290.65|288.45|290.8|288.6|290.65|288.45|0
1642495620000|2022-01-18 08:47:00|290.5|288.3|289.99|287.79|290.5|288.3|289.92|287.72|0
1642495630000|2022-01-18 08:47:10|289.92|287.72|289.77|287.57|289.92|287.72|289.77|287.57|0
1642495640000|2022-01-18 08:47:20|289.55|287.35|289.62|287.42|289.62|287.42|289.55|287.35|0
1642495650000|2022-01-18 08:47:30|289.77|287.57|290.06|287.86|290.06|287.86|289.77|287.57|0
1642495660000|2022-01-18 08:47:40|289.91|287.71|290.36|288.16|290.36|288.16|289.91|287.71|0
1642495670000|2022-01-18 08:47:50|290.21|288.01|290.36|288.16|290.36|288.16|290.21|288.01|0
1642495680000|2022-01-18 08:48:00|290.21|288.01|290.06|287.86|290.21|288.01|289.91|287.71|0
1642495690000|2022-01-18 08:48:10|289.91|287.71|289.7|287.5|289.91|287.71|289.7|287.5|0
1642495700000|2022-01-18 08:48:20|289.62|287.42|289.47|287.27|289.62|287.42|289.47|287.27|0
1642495710000|2022-01-18 08:48:30|289.62|287.42|289.62|287.42|289.62|287.42|289.62|287.42|0
1642495720000|2022-01-18 08:48:40|289.77|287.57|289.91|287.71|290.06|287.86|289.77|287.57|0
1642495730000|2022-01-18 08:48:50|290.36|288.16|290.36|288.16|290.36|288.16|290.36|288.16|0
1642495740000|2022-01-18 08:49:00|290.21|288.01|289.7|287.5|290.21|288.01|289.7|287.5|0
1642495750000|2022-01-18 08:49:10|289.77|287.57|290.36|288.16|290.36|288.16|289.77|287.57|0
1642495760000|2022-01-18 08:49:20|290.43|288.23|290.43|288.23|290.5|288.3|290.36|288.16|0
1642495770000|2022-01-18 08:49:30|290.36|288.16|290.06|287.86|290.36|288.16|290.06|287.86|0
1642495780000|2022-01-18 08:49:40|289.91|287.71|289.91|287.71|289.91|287.71|289.84|287.64|0
1642495790000|2022-01-18 08:49:50|290.06|287.86|289.47|287.27|290.06|287.86|289.47|287.27|0
1642495800000|2022-01-18 08:50:00|289.62|287.42|289.33|287.13|289.62|287.42|289.33|287.13|0
1642495810000|2022-01-18 08:50:10|289.47|287.27|289.03|286.83|289.47|287.27|289.03|286.83|0
1642495820000|2022-01-18 08:50:20|289.18|286.98|289.03|286.83|289.18|286.98|289.03|286.83|0
1642495830000|2022-01-18 08:50:30|289.11|286.91|289.33|287.13|289.33|287.13|289.11|286.91|0
1642495840000|2022-01-18 08:50:40|289.03|286.83|288.74|286.54|289.03|286.83|288.74|286.54|0
1642495850000|2022-01-18 08:50:50|288.88|286.68|289.18|286.98|289.33|287.13|288.88|286.68|0
1642495860000|2022-01-18 08:51:00|289.03|286.83|289.03|286.83|289.03|286.83|289.03|286.83|0
1642495870000|2022-01-18 08:51:10|289.18|286.98|289.33|287.13|289.33|287.13|289.18|286.98|0
1642495880000|2022-01-18 08:51:20|289.62|287.42|289.25|287.05|289.62|287.42|289.25|287.05|0
1642495890000|2022-01-18 08:51:30|289.18|286.98|289.62|287.42|289.62|287.42|289.18|286.98|0
1642495900000|2022-01-18 08:51:40|289.77|287.57|289.77|287.57|289.77|287.57|289.77|287.57|0
1642495910000|2022-01-18 08:51:50|289.47|287.27|289.91|287.71|289.91|287.71|289.47|287.27|0
1642495920000|2022-01-18 08:52:00|290.06|287.86|290.06|287.86|290.14|287.94|289.91|287.71|0
1642495930000|2022-01-18 08:52:10|289.91|287.71|290.21|288.01|290.21|288.01|289.91|287.71|0
1642495940000|2022-01-18 08:52:20|289.99|287.79|289.99|287.79|289.99|287.79|289.99|287.79|0
1642495950000|2022-01-18 08:52:30|289.91|287.71|289.99|287.79|289.99|287.79|289.91|287.71|0
1642495960000|2022-01-18 08:52:40|289.91|287.71|289.62|287.42|289.91|287.71|289.62|287.42|0
1642495970000|2022-01-18 08:52:50|289.77|287.57|289.77|287.57|289.77|287.57|289.62|287.42|0
1642495980000|2022-01-18 08:53:00|289.62|287.42|289.91|287.71|289.91|287.71|289.62|287.42|0
1642495990000|2022-01-18 08:53:10|289.84|287.64|289.91|287.71|289.91|287.71|289.84|287.64|0
1642496000000|2022-01-18 08:53:20|289.77|287.57|289.47|287.27|289.77|287.57|289.47|287.27|0
1642496010000|2022-01-18 08:53:30|289.32|287.12|289.62|287.42|289.62|287.42|289.32|287.12|0
1642496020000|2022-01-18 08:53:40|289.76|287.56|289.62|287.42|289.76|287.56|289.55|287.35|0
1642496030000|2022-01-18 08:53:50|289.55|287.35|289.32|287.12|289.55|287.35|289.32|287.12|0
1642496040000|2022-01-18 08:54:00|289.18|286.98|288.96|286.76|289.18|286.98|288.96|286.76|0
1642496050000|2022-01-18 08:54:10|288.88|286.68|289.32|287.12|289.32|287.12|288.88|286.68|0
1642496060000|2022-01-18 08:54:20|289.03|286.83|288.88|286.68|289.03|286.83|288.88|286.68|0
1642496070000|2022-01-18 08:54:30|288.59|286.39|288.59|286.39|288.59|286.39|288.59|286.39|0
1642496080000|2022-01-18 08:54:40|288.74|286.54|289.03|286.83|289.03|286.83|288.74|286.54|0
1642496090000|2022-01-18 08:54:50|288.74|286.54|288.59|286.39|288.74|286.54|288.59|286.39|0
1642496100000|2022-01-18 08:55:00|288.74|286.54|288.88|286.68|288.88|286.68|288.74|286.54|0
1642496110000|2022-01-18 08:55:10|289.03|286.83|289.03|286.83|289.03|286.83|289.03|286.83|0
1642496120000|2022-01-18 08:55:20|288.88|286.68|289.03|286.83|289.03|286.83|288.88|286.68|0
1642496130000|2022-01-18 08:55:30|289.32|287.12|289.11|286.91|289.32|287.12|289.11|286.91|0
1642496140000|2022-01-18 08:55:40|289.03|286.83|289.03|286.83|289.18|286.98|289.03|286.83|0
1642496150000|2022-01-18 08:55:50|288.96|286.76|288.96|286.76|289.03|286.83|288.96|286.76|0
1642496160000|2022-01-18 08:56:00|288.88|286.68|288.88|286.68|289.18|286.98|288.88|286.68|0
1642496170000|2022-01-18 08:56:10|289.03|286.83|289.03|286.83|289.18|286.98|289.03|286.83|0
1642496180000|2022-01-18 08:56:20|288.88|286.68|288.88|286.68|288.96|286.76|288.88|286.68|0
1642496190000|2022-01-18 08:56:30|289.03|286.83|289.03|286.83|289.18|286.98|289.03|286.83|0
1642496200000|2022-01-18 08:56:40|288.88|286.68|289.4|287.2|289.47|287.27|288.88|286.68|0
1642496210000|2022-01-18 08:56:50|289.47|287.27|289.47|287.27|289.47|287.27|289.32|287.12|0
1642496220000|2022-01-18 08:57:00|289.32|287.12|289.32|287.12|289.32|287.12|289.11|286.91|0
1642496230000|2022-01-18 08:57:10|289.47|287.27|289.47|287.27|289.47|287.27|289.47|287.27|0
1642496240000|2022-01-18 08:57:20|289.18|286.98|289.18|286.98|289.32|287.12|289.03|286.83|0
1642496250000|2022-01-18 08:57:30|289.1|286.9|289.18|286.98|289.32|287.12|289.03|286.83|0
1642496260000|2022-01-18 08:57:40|289.32|287.12|289.32|287.12|289.32|287.12|289.32|287.12|0
1642496270000|2022-01-18 08:57:50|289.47|287.27|289.62|287.42|289.62|287.42|289.47|287.27|0
1642496280000|2022-01-18 08:58:00|289.47|287.27|289.47|287.27|289.62|287.42|289.47|287.27|0
1642496290000|2022-01-18 08:58:10|289.62|287.42|289.47|287.27|289.62|287.42|289.47|287.27|0
1642496300000|2022-01-18 08:58:20|289.32|287.12|289.32|287.12|289.47|287.27|289.32|287.12|0
1642496310000|2022-01-18 08:58:30|289.76|287.56|289.32|287.12|289.76|287.56|289.32|287.12|0
1642496320000|2022-01-18 08:58:40|289.17|286.97|289.32|287.12|289.32|287.12|289.17|286.97|0
1642496330000|2022-01-18 08:58:50|289.17|286.97|289.47|287.27|289.47|287.27|289.17|286.97|0
1642496340000|2022-01-18 08:59:00|289.62|287.42|289.76|287.56|289.76|287.56|289.62|287.42|0
1642496350000|2022-01-18 08:59:10|289.69|287.49|289.76|287.56|289.76|287.56|289.69|287.49|0
1642496360000|2022-01-18 08:59:20|289.91|287.71|289.91|287.71|289.91|287.71|289.91|287.71|0
1642496370000|2022-01-18 08:59:30|289.76|287.56|289.62|287.42|289.76|287.56|289.47|287.27|0
1642496380000|2022-01-18 08:59:40|289.54|287.34|289.62|287.42|289.62|287.42|289.54|287.34|0
1642496390000|2022-01-18 08:59:50|289.69|287.49|289.69|287.49|289.76|287.56|289.62|287.42|0
1642496400000|2022-01-18 09:00:00|289.76|287.56|289.76|287.56|289.76|287.56|289.62|287.42|0
1642496410000|2022-01-18 09:00:10|289.91|287.71|290.06|287.86|290.06|287.86|289.76|287.56|0
1642496420000|2022-01-18 09:00:20|290.2|288|289.69|287.49|290.2|288|289.69|287.49|0
1642496430000|2022-01-18 09:00:30|289.32|287.12|289.32|287.12|289.47|287.27|289.32|287.12|0
1642496440000|2022-01-18 09:00:40|289.4|287.2|289.17|286.97|289.4|287.2|289.17|286.97|0
1642496450000|2022-01-18 09:00:50|289.32|287.12|289.17|286.97|289.32|287.12|289.17|286.97|0
1642496460000|2022-01-18 09:01:00|289.32|287.12|289.17|286.97|289.32|287.12|289.17|286.97|0
1642496470000|2022-01-18 09:01:10|289.32|287.12|289.61|287.41|289.61|287.41|289.32|287.12|0
1642496480000|2022-01-18 09:01:20|289.76|287.56|289.61|287.41|289.76|287.56|289.47|287.27|0
1642496490000|2022-01-18 09:01:30|289.47|287.27|289.76|287.56|289.76|287.56|289.47|287.27|0
1642496500000|2022-01-18 09:01:40|289.61|287.41|289.91|287.71|289.91|287.71|289.61|287.41|0
1642496510000|2022-01-18 09:01:50|290.35|288.15|290.2|288|290.35|288.15|290.2|288|0
1642496520000|2022-01-18 09:02:00|290.5|288.3|290.64|288.44|290.64|288.44|290.5|288.3|0
1642496530000|2022-01-18 09:02:10|290.79|288.59|291.09|288.89|291.09|288.89|290.79|288.59|0
1642496540000|2022-01-18 09:02:20|290.94|288.74|290.5|288.3|290.94|288.74|290.5|288.3|0
1642496550000|2022-01-18 09:02:30|290.64|288.44|290.64|288.44|290.79|288.59|290.57|288.37|0
1642496560000|2022-01-18 09:02:40|290.79|288.59|291.38|289.18|291.38|289.18|290.79|288.59|0
1642496570000|2022-01-18 09:02:50|290.94|288.74|290.79|288.59|290.94|288.74|290.79|288.59|0
1642496580000|2022-01-18 09:03:00|290.72|288.52|290.79|288.59|290.79|288.59|290.5|288.3|0
1642496590000|2022-01-18 09:03:10|290.94|288.74|290.64|288.44|290.94|288.74|290.64|288.44|0
1642496600000|2022-01-18 09:03:20|291.09|288.89|290.79|288.59|291.09|288.89|290.79|288.59|0
1642496610000|2022-01-18 09:03:30|290.94|288.74|291.09|288.89|291.16|288.96|290.94|288.74|0
1642496620000|2022-01-18 09:03:40|291.02|288.82|290.94|288.74|291.09|288.89|290.94|288.74|0
1642496630000|2022-01-18 09:03:50|291.23|289.03|291.38|289.18|291.53|289.33|291.23|289.03|0
1642496640000|2022-01-18 09:04:00|291.09|288.89|291.09|288.89|291.09|288.89|290.94|288.74|0
1642496650000|2022-01-18 09:04:10|291.01|288.81|291.01|288.81|291.01|288.81|291.01|288.81|0
1642496660000|2022-01-18 09:04:20|291.09|288.89|291.09|288.89|291.23|289.03|291.09|288.89|0
1642496670000|2022-01-18 09:04:30|290.94|288.74|290.94|288.74|290.94|288.74|290.94|288.74|0
1642496680000|2022-01-18 09:04:40|291.09|288.89|291.09|288.89|291.09|288.89|291.09|288.89|0
1642496690000|2022-01-18 09:04:50|291.23|289.03|291.09|288.89|291.23|289.03|291.09|288.89|0
1642496700000|2022-01-18 09:05:00|290.94|288.74|291.23|289.03|291.23|289.03|290.94|288.74|0
1642496710000|2022-01-18 09:05:10|291.09|288.89|291.23|289.03|291.23|289.03|291.09|288.89|0
1642496720000|2022-01-18 09:05:20|291.16|288.96|291.68|289.48|291.68|289.48|291.16|288.96|0
1642496730000|2022-01-18 09:05:30|291.82|289.62|291.82|289.62|291.82|289.62|291.68|289.48|0
1642496740000|2022-01-18 09:05:40|291.97|289.77|292.12|289.92|292.12|289.92|291.97|289.77|0
1642496750000|2022-01-18 09:05:50|292.27|290.07|292.41|290.21|292.41|290.21|292.12|289.92|0
1642496760000|2022-01-18 09:06:00|292.71|290.51|292.56|290.36|292.71|290.51|292.56|290.36|0
1642496770000|2022-01-18 09:06:10|292.71|290.51|292.71|290.51|292.86|290.66|292.71|290.51|0
1642496780000|2022-01-18 09:06:20|292.56|290.36|292.27|290.07|292.56|290.36|292.27|290.07|0
1642496790000|2022-01-18 09:06:30|292.56|290.36|293.01|290.81|293.01|290.81|292.56|290.36|0
1642496800000|2022-01-18 09:06:40|293.15|290.95|293.45|291.25|293.6|291.4|293.15|290.95|0
1642496810000|2022-01-18 09:06:50|293.15|290.95|293.9|291.7|293.9|291.7|293.15|290.95|0
1642496820000|2022-01-18 09:07:00|294.79|292.59|295.23|293.03|295.23|293.03|294.64|292.44|0
1642496830000|2022-01-18 09:07:10|295.38|293.18|295.38|293.18|295.38|293.18|295.23|293.03|0
1642496840000|2022-01-18 09:07:20|295.23|293.03|294.93|292.73|295.23|293.03|294.93|292.73|0
1642496850000|2022-01-18 09:07:30|295.08|292.88|294.64|292.44|295.08|292.88|294.49|292.29|0
1642496860000|2022-01-18 09:07:40|294.49|292.29|294.64|292.44|294.64|292.44|294.34|292.14|0
1642496870000|2022-01-18 09:07:50|294.49|292.29|294.64|292.44|294.64|292.44|294.42|292.22|0
1642496880000|2022-01-18 09:08:00|294.49|292.29|294.19|291.99|294.49|292.29|294.19|291.99|0
1642496890000|2022-01-18 09:08:10|294.27|292.07|294.19|291.99|294.27|292.07|294.04|291.84|0
1642496900000|2022-01-18 09:08:20|294.04|291.84|294.12|291.92|294.19|291.99|294.04|291.84|0
1642496910000|2022-01-18 09:08:30|294.19|291.99|294.49|292.29|294.49|292.29|294.19|291.99|0
1642496920000|2022-01-18 09:08:40|294.34|292.14|294.34|292.14|294.34|292.14|294.19|291.99|0
1642496930000|2022-01-18 09:08:50|294.04|291.84|294.04|291.84|294.04|291.84|294.04|291.84|0
1642496940000|2022-01-18 09:09:00|294.64|292.44|294.79|292.59|294.79|292.59|294.64|292.44|0
1642496950000|2022-01-18 09:09:10|295.08|292.88|294.79|292.59|295.08|292.88|294.79|292.59|0
1642496960000|2022-01-18 09:09:20|294.49|292.29|294.57|292.37|294.57|292.37|294.34|292.14|0
1642496970000|2022-01-18 09:09:30|294.42|292.22|293.75|291.55|294.42|292.22|293.75|291.55|0
1642496980000|2022-01-18 09:09:40|293.6|291.4|293.6|291.4|293.6|291.4|293.6|291.4|0
1642496990000|2022-01-18 09:09:50|293.45|291.25|293.6|291.4|293.6|291.4|293.45|291.25|0
1642497000000|2022-01-18 09:10:00|293.75|291.55|293.3|291.1|293.75|291.55|293.3|291.1|0
1642497010000|2022-01-18 09:10:10|293.15|290.95|293.15|290.95|293.15|290.95|293.15|290.95|0
1642497020000|2022-01-18 09:10:20|293.3|291.1|293.3|291.1|293.3|291.1|293.3|291.1|0
1642497030000|2022-01-18 09:10:30|293.6|291.4|294.04|291.84|294.04|291.84|293.6|291.4|0
1642497040000|2022-01-18 09:10:40|293.6|291.4|293.74|291.54|293.74|291.54|293.6|291.4|0
1642497050000|2022-01-18 09:10:50|293.89|291.69|293.6|291.4|293.89|291.69|293.6|291.4|0
1642497060000|2022-01-18 09:11:00|293.45|291.25|293.67|291.47|293.67|291.47|293.45|291.25|0
1642497070000|2022-01-18 09:11:10|293.74|291.54|293.6|291.4|293.74|291.54|293.6|291.4|0
1642497080000|2022-01-18 09:11:20|293.74|291.54|293.67|291.47|293.74|291.54|293.67|291.47|0
1642497090000|2022-01-18 09:11:30|293.45|291.25|294.04|291.84|294.04|291.84|293.45|291.25|0
1642497100000|2022-01-18 09:11:40|293.97|291.77|293.74|291.54|293.97|291.77|293.74|291.54|0
1642497110000|2022-01-18 09:11:50|293.89|291.69|294.04|291.84|294.04|291.84|293.6|291.4|0
1642497120000|2022-01-18 09:12:00|294.19|291.99|294.19|291.99|294.19|291.99|293.89|291.69|0
1642497130000|2022-01-18 09:12:10|294.34|292.14|294.19|291.99|294.34|292.14|294.19|291.99|0
1642497140000|2022-01-18 09:12:20|294.34|292.14|293.97|291.77|294.34|292.14|293.97|291.77|0
1642497150000|2022-01-18 09:12:30|293.89|291.69|294.19|291.99|294.19|291.99|293.89|291.69|0
1642497160000|2022-01-18 09:12:40|294.04|291.84|294.19|291.99|294.19|291.99|294.04|291.84|0
1642497170000|2022-01-18 09:12:50|294.04|291.84|294.04|291.84|294.04|291.84|293.89|291.69|0
1642497180000|2022-01-18 09:13:00|294.19|291.99|293.89|291.69|294.19|291.99|293.89|291.69|0
1642497190000|2022-01-18 09:13:10|294.12|291.92|294.04|291.84|294.12|291.92|294.04|291.84|0
1642497200000|2022-01-18 09:13:20|294.19|291.99|294.34|292.14|294.49|292.29|294.19|291.99|0
1642497210000|2022-01-18 09:13:30|294.41|292.21|294.49|292.29|294.49|292.29|294.34|292.14|0
1642497220000|2022-01-18 09:13:40|294.34|292.14|294.49|292.29|294.49|292.29|294.34|292.14|0
1642497230000|2022-01-18 09:13:50|294.63|292.43|294.63|292.43|294.63|292.43|294.63|292.43|0
1642497240000|2022-01-18 09:14:00|294.86|292.66|294.63|292.43|294.93|292.73|294.63|292.43|0
1642497250000|2022-01-18 09:14:10|294.78|292.58|294.56|292.36|294.78|292.58|294.49|292.29|0
1642497260000|2022-01-18 09:14:20|294.49|292.29|294.63|292.43|294.63|292.43|294.49|292.29|0
1642497270000|2022-01-18 09:14:30|294.49|292.29|294.49|292.29|294.63|292.43|294.49|292.29|0
1642497280000|2022-01-18 09:14:40|294.04|291.84|294.04|291.84|294.19|291.99|294.04|291.84|0
1642497290000|2022-01-18 09:14:50|294.34|292.14|294.34|292.14|294.34|292.14|294.19|291.99|0
1642497300000|2022-01-18 09:15:00|294.41|292.21|294.63|292.43|294.63|292.43|294.34|292.14|0
1642497310000|2022-01-18 09:15:10|294.49|292.29|294.63|292.43|294.63|292.43|294.49|292.29|0
1642497320000|2022-01-18 09:15:20|294.78|292.58|294.93|292.73|294.93|292.73|294.78|292.58|0
1642497330000|2022-01-18 09:15:30|295.23|293.03|295.16|292.96|295.23|293.03|295.16|292.96|0
1642497340000|2022-01-18 09:15:40|295.23|293.03|295.23|293.03|295.23|293.03|295.16|292.96|0
1642497350000|2022-01-18 09:15:50|295.38|293.18|295.67|293.47|295.67|293.47|295.38|293.18|0
1642497360000|2022-01-18 09:16:00|295.53|293.33|295.97|293.77|295.97|293.77|295.53|293.33|0
1642497370000|2022-01-18 09:16:10|296.12|293.92|296.12|293.92|296.12|293.92|296.12|293.92|0
1642497380000|2022-01-18 09:16:20|296.42|294.22|296.57|294.37|296.57|294.37|296.42|294.22|0
1642497390000|2022-01-18 09:16:30|296.72|294.52|296.72|294.52|296.72|294.52|296.57|294.37|0
1642497400000|2022-01-18 09:16:40|296.57|294.37|296.42|294.22|296.57|294.37|296.27|294.07|0
1642497410000|2022-01-18 09:16:50|296.57|294.37|296.57|294.37|296.57|294.37|296.42|294.22|0
1642497420000|2022-01-18 09:17:00|296.42|294.22|296.42|294.22|296.42|294.22|296.42|294.22|0
1642497430000|2022-01-18 09:17:10|296.57|294.37|296.87|294.67|296.87|294.67|296.57|294.37|0
1642497440000|2022-01-18 09:17:20|298.21|296.01|297.91|295.71|298.21|296.01|297.32|295.12|0
1642497450000|2022-01-18 09:17:30|297.76|295.56|297.32|295.12|298.06|295.86|297.32|295.12|0
1642497460000|2022-01-18 09:17:40|297.46|295.26|297.46|295.26|297.61|295.41|297.46|295.26|0
1642497470000|2022-01-18 09:17:50|297.61|295.41|297.61|295.41|297.61|295.41|297.46|295.26|0
1642497480000|2022-01-18 09:18:00|297.76|295.56|297.32|295.12|297.76|295.56|297.32|295.12|0
1642497490000|2022-01-18 09:18:10|297.46|295.26|297.46|295.26|297.46|295.26|297.32|295.12|0
1642497500000|2022-01-18 09:18:20|297.61|295.41|297.46|295.26|297.61|295.41|297.32|295.12|0
1642497510000|2022-01-18 09:18:30|297.32|295.12|297.32|295.12|297.46|295.26|297.32|295.12|0
1642497520000|2022-01-18 09:18:40|297.46|295.26|297.69|295.49|297.76|295.56|297.46|295.26|0
1642497530000|2022-01-18 09:18:50|297.61|295.41|297.46|295.26|297.61|295.41|297.46|295.26|0
1642497540000|2022-01-18 09:19:00|297.76|295.56|297.76|295.56|297.76|295.56|297.76|295.56|0
1642497550000|2022-01-18 09:19:10|297.91|295.71|298.06|295.86|298.36|296.16|297.91|295.71|0
1642497560000|2022-01-18 09:19:20|297.91|295.71|298.06|295.86|298.06|295.86|297.91|295.71|0
1642497570000|2022-01-18 09:19:30|297.91|295.71|298.06|295.86|298.06|295.86|297.91|295.71|0
1642497580000|2022-01-18 09:19:40|297.61|295.41|297.61|295.41|297.61|295.41|297.46|295.26|0
1642497590000|2022-01-18 09:19:50|297.17|294.97|296.72|294.52|297.17|294.97|296.72|294.52|0
1642497600000|2022-01-18 09:20:00|297.24|295.04|297.61|295.41|297.61|295.41|297.24|295.04|0
1642497610000|2022-01-18 09:20:10|297.91|295.71|297.61|295.41|297.91|295.71|297.61|295.41|0
1642497620000|2022-01-18 09:20:20|297.46|295.26|297.61|295.41|297.76|295.56|297.46|295.26|0
1642497630000|2022-01-18 09:20:30|297.76|295.56|297.46|295.26|297.76|295.56|297.31|295.11|0
1642497640000|2022-01-18 09:20:40|297.31|295.11|297.02|294.82|297.31|295.11|297.02|294.82|0
1642497650000|2022-01-18 09:20:50|296.87|294.67|296.72|294.52|296.87|294.67|296.57|294.37|0
1642497660000|2022-01-18 09:21:00|296.57|294.37|297.31|295.11|297.31|295.11|296.57|294.37|0
1642497670000|2022-01-18 09:21:10|297.61|295.41|297.91|295.71|297.91|295.71|297.61|295.41|0
1642497680000|2022-01-18 09:21:20|298.59|296.39|298.66|296.46|298.81|296.61|298.51|296.31|0
1642497690000|2022-01-18 09:21:30|298.81|296.61|298.66|296.46|298.81|296.61|298.66|296.46|0
1642497700000|2022-01-18 09:21:40|299.26|297.06|298.96|296.76|299.26|297.06|298.96|296.76|0
1642497710000|2022-01-18 09:21:50|299.11|296.91|299.11|296.91|299.26|297.06|299.11|296.91|0
1642497720000|2022-01-18 09:22:00|298.96|296.76|299.11|296.91|299.26|297.06|298.96|296.76|0
1642497730000|2022-01-18 09:22:10|298.96|296.76|300.61|298.41|300.61|298.41|298.96|296.76|0
1642497740000|2022-01-18 09:22:20|300.46|298.26|300.31|298.11|300.46|298.26|300.31|298.11|0
1642497750000|2022-01-18 09:22:30|300.39|298.19|300.61|298.41|300.61|298.41|300.31|298.11|0
1642497760000|2022-01-18 09:22:40|300.69|298.49|300.76|298.56|300.91|298.71|300.69|298.49|0
1642497770000|2022-01-18 09:22:50|300.99|298.79|300.91|298.71|300.99|298.79|300.91|298.71|0
1642497780000|2022-01-18 09:23:00|300.76|298.56|300.91|298.71|301.06|298.86|300.76|298.56|0
1642497790000|2022-01-18 09:23:10|300.76|298.56|300.46|298.26|300.76|298.56|300.46|298.26|0
1642497800000|2022-01-18 09:23:20|300.76|298.56|300.61|298.41|300.91|298.71|300.61|298.41|0
1642497810000|2022-01-18 09:23:30|300.84|298.64|301.06|298.86|301.06|298.86|300.76|298.56|0
1642497820000|2022-01-18 09:23:40|300.91|298.71|301.06|298.86|301.06|298.86|300.91|298.71|0
1642497830000|2022-01-18 09:23:50|300.91|298.71|301.06|298.86|301.06|298.86|300.91|298.71|0
1642497840000|2022-01-18 09:24:00|301.67|299.47|301.37|299.17|301.67|299.47|301.37|299.17|0
1642497850000|2022-01-18 09:24:10|301.06|298.86|301.06|298.86|301.06|298.86|300.91|298.71|0
1642497860000|2022-01-18 09:24:20|301.21|299.01|301.21|299.01|301.21|299.01|301.21|299.01|0
1642497870000|2022-01-18 09:24:30|301.52|299.32|301.37|299.17|301.52|299.32|301.06|298.86|0
1642497880000|2022-01-18 09:24:40|301.06|298.86|300.91|298.71|301.21|299.01|300.91|298.71|0
1642497890000|2022-01-18 09:24:50|301.06|298.86|300.69|298.49|301.06|298.86|300.61|298.41|0
1642497900000|2022-01-18 09:25:00|300.61|298.41|300.31|298.11|300.61|298.41|300.31|298.11|0
1642497910000|2022-01-18 09:25:10|300.54|298.34|300.61|298.41|300.61|298.41|300.54|298.34|0
1642497920000|2022-01-18 09:25:20|301.21|299.01|301.36|299.16|301.36|299.16|301.21|299.01|0
1642497930000|2022-01-18 09:25:30|301.59|299.39|301.67|299.47|301.97|299.77|301.59|299.39|0
1642497940000|2022-01-18 09:25:40|301.36|299.16|301.36|299.16|301.52|299.32|301.36|299.16|0
1642497950000|2022-01-18 09:25:50|301.21|299.01|301.14|298.94|301.21|299.01|301.14|298.94|0
1642497960000|2022-01-18 09:26:00|301.21|299.01|300.61|298.41|301.21|299.01|300.61|298.41|0
1642497970000|2022-01-18 09:26:10|300.31|298.11|300.01|297.81|300.31|298.11|299.86|297.66|0
1642497980000|2022-01-18 09:26:20|300.16|297.96|299.86|297.66|300.16|297.96|299.71|297.51|0
1642497990000|2022-01-18 09:26:30|300.01|297.81|299.79|297.59|300.31|298.11|299.79|297.59|0
1642498000000|2022-01-18 09:26:40|299.71|297.51|299.41|297.21|299.71|297.51|299.41|297.21|0
1642498010000|2022-01-18 09:26:50|299.56|297.36|299.56|297.36|299.71|297.51|299.49|297.29|0
1642498020000|2022-01-18 09:27:00|299.11|296.91|298.89|296.69|299.11|296.91|298.89|296.69|0
1642498030000|2022-01-18 09:27:10|299.19|296.99|299.11|296.91|299.19|296.99|299.11|296.91|0
1642498040000|2022-01-18 09:27:20|299.26|297.06|299.56|297.36|299.71|297.51|299.26|297.06|0
1642498050000|2022-01-18 09:27:30|299.86|297.66|299.71|297.51|299.86|297.66|299.71|297.51|0
1642498060000|2022-01-18 09:27:40|299.56|297.36|298.96|296.76|299.56|297.36|298.96|296.76|0
1642498070000|2022-01-18 09:27:50|298.81|296.61|298.96|296.76|299.11|296.91|298.81|296.61|0
1642498080000|2022-01-18 09:28:00|299.26|297.06|299.26|297.06|299.49|297.29|299.26|297.06|0
1642498090000|2022-01-18 09:28:10|299.41|297.21|299.26|297.06|299.41|297.21|299.26|297.06|0
1642498100000|2022-01-18 09:28:20|298.96|296.76|298.96|296.76|298.96|296.76|298.96|296.76|0
1642498110000|2022-01-18 09:28:30|298.66|296.46|298.51|296.31|298.66|296.46|298.51|296.31|0
1642498120000|2022-01-18 09:28:40|298.74|296.54|298.66|296.46|298.74|296.54|298.51|296.31|0
1642498130000|2022-01-18 09:28:50|298.51|296.31|298.51|296.31|298.51|296.31|298.51|296.31|0
1642498140000|2022-01-18 09:29:00|298.74|296.54|298.66|296.46|298.81|296.61|298.66|296.46|0
1642498150000|2022-01-18 09:29:10|298.81|296.61|298.81|296.61|298.96|296.76|298.81|296.61|0
1642498160000|2022-01-18 09:29:20|298.96|296.76|298.81|296.61|298.96|296.76|298.81|296.61|0
1642498170000|2022-01-18 09:29:30|298.96|296.76|299.11|296.91|299.11|296.91|298.89|296.69|0
1642498180000|2022-01-18 09:29:40|299.26|297.06|299.11|296.91|299.26|297.06|298.96|296.76|0
1642498190000|2022-01-18 09:29:50|298.96|296.76|298.88|296.68|298.96|296.76|298.81|296.61|0
1642498200000|2022-01-18 09:30:00|298.96|296.76|298.81|296.61|298.96|296.76|298.81|296.61|0
1642498210000|2022-01-18 09:30:10|298.88|296.68|298.51|296.31|298.88|296.68|298.51|296.31|0
1642498220000|2022-01-18 09:30:20|298.66|296.46|298.96|296.76|298.96|296.76|298.66|296.46|0
1642498230000|2022-01-18 09:30:30|299.11|296.91|298.96|296.76|299.11|296.91|298.88|296.68|0
1642498240000|2022-01-18 09:30:40|299.11|296.91|298.66|296.46|299.11|296.91|298.66|296.46|0
1642498250000|2022-01-18 09:30:50|298.81|296.61|298.66|296.46|298.81|296.61|298.66|296.46|0
1642498260000|2022-01-18 09:31:00|298.36|296.16|298.73|296.53|298.73|296.53|298.36|296.16|0
1642498270000|2022-01-18 09:31:10|298.81|296.61|298.36|296.16|298.81|296.61|298.36|296.16|0
1642498280000|2022-01-18 09:31:20|298.21|296.01|298.21|296.01|298.21|296.01|298.21|296.01|0
1642498290000|2022-01-18 09:31:30|298.36|296.16|298.66|296.46|298.66|296.46|298.36|296.16|0
1642498300000|2022-01-18 09:31:40|298.58|296.38|298.51|296.31|298.58|296.38|298.51|296.31|0
1642498310000|2022-01-18 09:31:50|298.43|296.23|298.51|296.31|298.51|296.31|298.43|296.23|0
1642498320000|2022-01-18 09:32:00|298.66|296.46|298.81|296.61|298.81|296.61|298.66|296.46|0
1642498330000|2022-01-18 09:32:10|298.21|296.01|298.21|296.01|298.21|296.01|298.21|296.01|0
1642498340000|2022-01-18 09:32:20|297.76|295.56|297.61|295.41|297.76|295.56|297.61|295.41|0
1642498350000|2022-01-18 09:32:30|297.76|295.56|297.91|295.71|297.91|295.71|297.76|295.56|0
1642498360000|2022-01-18 09:32:40|297.76|295.56|297.91|295.71|298.06|295.86|297.76|295.56|0
1642498370000|2022-01-18 09:32:50|297.76|295.56|297.61|295.41|297.76|295.56|297.61|295.41|0
1642498380000|2022-01-18 09:33:00|297.76|295.56|297.76|295.56|297.76|295.56|297.61|295.41|0
1642498390000|2022-01-18 09:33:10|298.21|296.01|298.21|296.01|298.21|296.01|297.91|295.71|0
1642498400000|2022-01-18 09:33:20|298.36|296.16|298.21|296.01|298.36|296.16|298.21|296.01|0
1642498410000|2022-01-18 09:33:30|297.91|295.71|298.21|296.01|298.21|296.01|297.91|295.71|0
1642498420000|2022-01-18 09:33:40|298.36|296.16|298.66|296.46|298.66|296.46|298.36|296.16|0
1642498430000|2022-01-18 09:33:50|298.51|296.31|298.96|296.76|298.96|296.76|298.51|296.31|0
1642498440000|2022-01-18 09:34:00|298.81|296.61|299.03|296.83|299.03|296.83|298.81|296.61|0
1642498450000|2022-01-18 09:34:10|298.95|296.75|299.03|296.83|299.03|296.83|298.95|296.75|0
1642498460000|2022-01-18 09:34:20|299.1|296.9|298.95|296.75|299.1|296.9|298.95|296.75|0
1642498470000|2022-01-18 09:34:30|298.88|296.68|299.1|296.9|299.1|296.9|298.88|296.68|0
1642498480000|2022-01-18 09:34:40|298.95|296.75|298.8|296.6|298.95|296.75|298.8|296.6|0
1642498490000|2022-01-18 09:34:50|298.95|296.75|299.48|297.28|299.48|297.28|298.95|296.75|0
1642498500000|2022-01-18 09:35:00|299.63|297.43|299.71|297.51|299.71|297.51|299.48|297.28|0
1642498510000|2022-01-18 09:35:10|299.86|297.66|299.55|297.35|300.16|297.96|299.55|297.35|0
1642498520000|2022-01-18 09:35:20|299.25|297.05|299.4|297.2|299.4|297.2|299.25|297.05|0
1642498530000|2022-01-18 09:35:30|299.1|296.9|298.95|296.75|299.1|296.9|298.95|296.75|0
1642498540000|2022-01-18 09:35:40|299.1|296.9|299.25|297.05|299.25|297.05|298.95|296.75|0
1642498550000|2022-01-18 09:35:50|299.4|297.2|299.78|297.58|299.78|297.58|299.4|297.2|0
1642498560000|2022-01-18 09:36:00|299.48|297.28|299.4|297.2|299.63|297.43|299.4|297.2|0
1642498570000|2022-01-18 09:36:10|299.7|297.5|300.01|297.81|300.01|297.81|299.7|297.5|0
1642498580000|2022-01-18 09:36:20|299.93|297.73|300.01|297.81|300.16|297.96|299.93|297.73|0
1642498590000|2022-01-18 09:36:30|299.7|297.5|299.7|297.5|299.7|297.5|299.48|297.28|0
1642498600000|2022-01-18 09:36:40|299.63|297.43|299.7|297.5|299.7|297.5|299.4|297.2|0
1642498610000|2022-01-18 09:36:50|299.78|297.58|300|297.8|300.23|298.03|299.78|297.58|0
1642498620000|2022-01-18 09:37:00|300.23|298.03|300.16|297.96|300.23|298.03|300.16|297.96|0
1642498630000|2022-01-18 09:37:10|300.31|298.11|300.46|298.26|300.46|298.26|300.31|298.11|0
1642498640000|2022-01-18 09:37:20|300.31|298.11|301.21|299.01|301.21|299.01|300.31|298.11|0
1642498650000|2022-01-18 09:37:30|301.36|299.16|300.99|298.79|301.36|299.16|300.99|298.79|0
1642498660000|2022-01-18 09:37:40|301.06|298.86|300.38|298.18|301.06|298.86|300.38|298.18|0
1642498670000|2022-01-18 09:37:50|300.76|298.56|300.76|298.56|300.91|298.71|300.76|298.56|0
1642498680000|2022-01-18 09:38:00|300.31|298.11|300.46|298.26|300.46|298.26|300.31|298.11|0
1642498690000|2022-01-18 09:38:10|300.76|298.56|300.91|298.71|300.91|298.71|300.76|298.56|0
1642498700000|2022-01-18 09:38:20|300.83|298.63|300.68|298.48|300.91|298.71|300.68|298.48|0
1642498710000|2022-01-18 09:38:30|300.76|298.56|300.91|298.71|300.91|298.71|300.76|298.56|0
1642498720000|2022-01-18 09:38:40|301.06|298.86|300.91|298.71|301.06|298.86|300.91|298.71|0
1642498730000|2022-01-18 09:38:50|300.76|298.56|300.76|298.56|300.76|298.56|300.76|298.56|0
1642498740000|2022-01-18 09:39:00|300.61|298.41|300.15|297.95|300.61|298.41|300|297.8|0
1642498750000|2022-01-18 09:39:10|300|297.8|300.15|297.95|300.15|297.95|300|297.8|0
1642498760000|2022-01-18 09:39:20|300|297.8|299.7|297.5|300.15|297.95|299.7|297.5|0
1642498770000|2022-01-18 09:39:30|299.63|297.43|299.63|297.43|299.7|297.5|299.63|297.43|0
1642498780000|2022-01-18 09:39:40|299.85|297.65|299.85|297.65|299.85|297.65|299.78|297.58|0
1642498790000|2022-01-18 09:39:50|299.78|297.58|299.85|297.65|300|297.8|299.78|297.58|0
1642498800000|2022-01-18 09:40:00|299.7|297.5|299.7|297.5|299.7|297.5|299.7|297.5|0
1642498810000|2022-01-18 09:40:10|299.85|297.65|299.78|297.58|299.85|297.65|299.78|297.58|0
1642498820000|2022-01-18 09:40:20|299.85|297.65|299.7|297.5|299.85|297.65|299.55|297.35|0
1642498830000|2022-01-18 09:40:30|299.55|297.35|300|297.8|300|297.8|299.55|297.35|0
1642498840000|2022-01-18 09:40:40|300.15|297.95|300.15|297.95|300.15|297.95|300.15|297.95|0
1642498850000|2022-01-18 09:40:50|300.08|297.88|300|297.8|300.08|297.88|300|297.8|0
1642498860000|2022-01-18 09:41:00|300.3|298.1|300.45|298.25|300.45|298.25|300.3|298.1|0
1642498870000|2022-01-18 09:41:10|300.15|297.95|301.06|298.86|301.06|298.86|300.15|297.95|0
1642498880000|2022-01-18 09:41:20|301.36|299.16|301.29|299.09|301.51|299.31|301.29|299.09|0
1642498890000|2022-01-18 09:41:30|301.21|299.01|301.21|299.01|301.29|299.09|301.21|299.01|0
1642498900000|2022-01-18 09:41:40|300.75|298.55|300.45|298.25|300.75|298.55|300.45|298.25|0
1642498910000|2022-01-18 09:41:50|300.23|298.03|300.15|297.95|300.23|298.03|300.15|297.95|0
1642498920000|2022-01-18 09:42:00|300.3|298.1|300|297.8|300.3|298.1|300|297.8|0
1642498930000|2022-01-18 09:42:10|300.08|297.88|300|297.8|300.08|297.88|299.85|297.65|0
1642498940000|2022-01-18 09:42:20|300.3|298.1|300.75|298.55|300.75|298.55|300.3|298.1|0
1642498950000|2022-01-18 09:42:30|300.6|298.4|300.75|298.55|300.75|298.55|300.6|298.4|0
1642498960000|2022-01-18 09:42:40|300.83|298.63|300.6|298.4|300.9|298.7|300.6|298.4|0
1642498970000|2022-01-18 09:42:50|300.75|298.55|301.21|299.01|301.21|299.01|300.75|298.55|0
1642498980000|2022-01-18 09:43:00|301.36|299.16|301.06|298.86|301.51|299.31|301.06|298.86|0
1642498990000|2022-01-18 09:43:10|301.66|299.46|301.66|299.46|301.66|299.46|301.66|299.46|0
1642499000000|2022-01-18 09:43:20|301.81|299.61|301.81|299.61|302.41|300.21|301.81|299.61|0
1642499010000|2022-01-18 09:43:30|301.66|299.46|301.66|299.46|301.81|299.61|301.66|299.46|0
1642499020000|2022-01-18 09:43:40|301.51|299.31|301.36|299.16|301.51|299.31|301.36|299.16|0
1642499030000|2022-01-18 09:43:50|301.51|299.31|300.75|298.55|301.51|299.31|300.75|298.55|0
1642499040000|2022-01-18 09:44:00|300.45|298.25|299.85|297.65|300.45|298.25|299.7|297.5|0
1642499050000|2022-01-18 09:44:10|299.7|297.5|299.85|297.65|299.85|297.65|299.7|297.5|0
1642499060000|2022-01-18 09:44:20|299.78|297.58|299.85|297.65|299.93|297.73|299.78|297.58|0
1642499070000|2022-01-18 09:44:30|299.63|297.43|299.7|297.5|299.85|297.65|299.63|297.43|0
1642499080000|2022-01-18 09:44:40|299.55|297.35|299.25|297.05|299.55|297.35|299.25|297.05|0
1642499090000|2022-01-18 09:44:50|299.1|296.9|298.88|296.68|299.1|296.9|298.8|296.6|0
1642499100000|2022-01-18 09:45:00|299.1|296.9|298.88|296.68|299.25|297.05|298.8|296.6|0
1642499110000|2022-01-18 09:45:10|298.65|296.45|298.8|296.6|298.95|296.75|298.65|296.45|0
1642499120000|2022-01-18 09:45:20|298.95|296.75|299.1|296.9|299.1|296.9|298.8|296.6|0
1642499130000|2022-01-18 09:45:30|298.95|296.75|299.1|296.9|299.1|296.9|298.95|296.75|0
1642499140000|2022-01-18 09:45:40|299.25|297.05|298.8|296.6|299.25|297.05|298.8|296.6|0
1642499150000|2022-01-18 09:45:50|298.95|296.75|298.5|296.3|298.95|296.75|298.5|296.3|0
1642499160000|2022-01-18 09:46:00|298.8|296.6|299.03|296.83|299.03|296.83|298.8|296.6|0
1642499170000|2022-01-18 09:46:10|299.25|297.05|299.25|297.05|299.25|297.05|299.1|296.9|0
1642499180000|2022-01-18 09:46:20|299.1|296.9|298.5|296.3|299.1|296.9|298.5|296.3|0
1642499190000|2022-01-18 09:46:30|298.35|296.15|298.35|296.15|298.35|296.15|298.2|296|0
1642499200000|2022-01-18 09:46:40|298.43|296.23|298.35|296.15|298.5|296.3|298.35|296.15|0
1642499210000|2022-01-18 09:46:50|298.05|295.85|298.5|296.3|298.5|296.3|298.05|295.85|0
1642499220000|2022-01-18 09:47:00|298.35|296.15|298.05|295.85|298.5|296.3|298.05|295.85|0
1642499230000|2022-01-18 09:47:10|298.2|296|298.05|295.85|298.2|296|298.05|295.85|0
1642499240000|2022-01-18 09:47:20|298.2|296|298.5|296.3|298.5|296.3|298.2|296|0
1642499250000|2022-01-18 09:47:30|298.8|296.6|298.8|296.6|298.8|296.6|298.8|296.6|0
1642499260000|2022-01-18 09:47:40|298.73|296.53|298.5|296.3|298.73|296.53|298.5|296.3|0
1642499270000|2022-01-18 09:47:50|298.35|296.15|298.65|296.45|298.65|296.45|298.35|296.15|0
1642499280000|2022-01-18 09:48:00|298.58|296.38|298.35|296.15|298.65|296.45|298.35|296.15|0
1642499290000|2022-01-18 09:48:10|298.2|296|298.35|296.15|298.35|296.15|298.2|296|0
1642499300000|2022-01-18 09:48:20|298.2|296|298.35|296.15|298.35|296.15|298.2|296|0
1642499310000|2022-01-18 09:48:30|298.2|296|298.2|296|298.35|296.15|298.2|296|0
1642499320000|2022-01-18 09:48:40|298.35|296.15|297.75|295.55|298.35|296.15|297.75|295.55|0
1642499330000|2022-01-18 09:48:50|297.6|295.4|297.15|294.95|297.68|295.48|297.15|294.95|0
1642499340000|2022-01-18 09:49:00|297|294.8|297.15|294.95|297.15|294.95|297|294.8|0
1642499350000|2022-01-18 09:49:10|297.3|295.1|296.55|294.35|297.3|295.1|296.55|294.35|0
1642499360000|2022-01-18 09:49:20|296.4|294.2|296.48|294.28|296.48|294.28|296.26|294.06|0
1642499370000|2022-01-18 09:49:30|296.4|294.2|297|294.8|297.15|294.95|296.4|294.2|0
1642499380000|2022-01-18 09:49:40|296.85|294.65|296.7|294.5|296.85|294.65|296.7|294.5|0
1642499390000|2022-01-18 09:49:50|296.55|294.35|296.48|294.28|296.55|294.35|296.48|294.28|0
1642499400000|2022-01-18 09:50:00|296.4|294.2|295.81|293.61|296.4|294.2|295.81|293.61|0
1642499410000|2022-01-18 09:50:10|296.11|293.91|295.81|293.61|296.11|293.91|295.81|293.61|0
1642499420000|2022-01-18 09:50:20|295.96|293.76|295.96|293.76|295.96|293.76|295.81|293.61|0
1642499430000|2022-01-18 09:50:30|295.66|293.46|295.66|293.46|295.66|293.46|295.51|293.31|0
1642499440000|2022-01-18 09:50:40|295.21|293.01|295.66|293.46|295.66|293.46|295.21|293.01|0
1642499450000|2022-01-18 09:50:50|295.51|293.31|295.66|293.46|295.66|293.46|295.51|293.31|0
1642499460000|2022-01-18 09:51:00|295.81|293.61|295.81|293.61|295.81|293.61|295.81|293.61|0
1642499470000|2022-01-18 09:51:10|295.96|293.76|295.96|293.76|295.96|293.76|295.81|293.61|0
1642499480000|2022-01-18 09:51:20|296.11|293.91|295.96|293.76|296.11|293.91|295.81|293.61|0
1642499490000|2022-01-18 09:51:30|296.11|293.91|296.48|294.28|296.48|294.28|296.11|293.91|0
1642499500000|2022-01-18 09:51:40|296.4|294.2|296.4|294.2|296.4|294.2|296.4|294.2|0
1642499510000|2022-01-18 09:51:50|296.55|294.35|296.11|293.91|296.55|294.35|296.11|293.91|0
1642499520000|2022-01-18 09:52:00|295.81|293.61|296.11|293.91|296.18|293.98|295.81|293.61|0
1642499530000|2022-01-18 09:52:10|296.25|294.05|296.25|294.05|296.4|294.2|296.25|294.05|0
1642499550000|2022-01-18 09:52:30|295.96|293.76|296.25|294.05|296.25|294.05|295.96|293.76|0
1642499560000|2022-01-18 09:52:40|295.96|293.76|295.81|293.61|295.96|293.76|295.81|293.61|0
1642499570000|2022-01-18 09:52:50|295.66|293.46|295.51|293.31|295.66|293.46|295.51|293.31|0
1642499580000|2022-01-18 09:53:00|295.66|293.46|295.36|293.16|295.66|293.46|295.21|293.01|0
1642499590000|2022-01-18 09:53:10|295.21|293.01|295.06|292.86|295.21|293.01|295.06|292.86|0
1642499600000|2022-01-18 09:53:20|295.21|293.01|295.36|293.16|295.36|293.16|294.91|292.71|0
1642499610000|2022-01-18 09:53:30|295.96|293.76|295.66|293.46|295.96|293.76|295.66|293.46|0
1642499620000|2022-01-18 09:53:40|295.36|293.16|295.36|293.16|295.36|293.16|295.36|293.16|0
1642499630000|2022-01-18 09:53:50|295.06|292.86|295.14|292.94|295.21|293.01|294.91|292.71|0
1642499640000|2022-01-18 09:54:00|295.36|293.16|295.06|292.86|295.51|293.31|295.06|292.86|0
1642499650000|2022-01-18 09:54:10|295.14|292.94|295.36|293.16|295.36|293.16|295.14|292.94|0
1642499660000|2022-01-18 09:54:20|295.21|293.01|295.06|292.86|295.21|293.01|295.06|292.86|0
1642499670000|2022-01-18 09:54:30|295.21|293.01|295.51|293.31|295.51|293.31|295.21|293.01|0
1642499680000|2022-01-18 09:54:40|295.81|293.61|295.66|293.46|295.81|293.61|295.51|293.31|0
1642499690000|2022-01-18 09:54:50|295.51|293.31|295.51|293.31|295.51|293.31|295.36|293.16|0
1642499700000|2022-01-18 09:55:00|295.44|293.24|295.36|293.16|295.44|293.24|295.36|293.16|0
1642499710000|2022-01-18 09:55:10|295.51|293.31|295.59|293.39|295.66|293.46|295.51|293.31|0
1642499720000|2022-01-18 09:55:20|295.51|293.31|295.95|293.75|295.95|293.75|295.51|293.31|0
1642499730000|2022-01-18 09:55:30|295.81|293.61|295.66|293.46|295.81|293.61|295.66|293.46|0
1642499740000|2022-01-18 09:55:40|295.59|293.39|295.81|293.61|295.81|293.61|295.59|293.39|0
1642499750000|2022-01-18 09:55:50|295.95|293.75|295.95|293.75|296.1|293.9|295.95|293.75|0
1642499760000|2022-01-18 09:56:00|295.88|293.68|295.95|293.75|295.95|293.75|295.88|293.68|0
1642499770000|2022-01-18 09:56:10|296.1|293.9|296.1|293.9|296.1|293.9|296.1|293.9|0
1642499780000|2022-01-18 09:56:20|296.4|294.2|296.25|294.05|296.4|294.2|296.25|294.05|0
1642499790000|2022-01-18 09:56:30|296.4|294.2|296.25|294.05|296.4|294.2|296.25|294.05|0
1642499800000|2022-01-18 09:56:40|296.1|293.9|296.25|294.05|296.25|294.05|296.03|293.83|0
1642499810000|2022-01-18 09:56:50|296.1|293.9|296.55|294.35|296.55|294.35|296.1|293.9|0
1642499820000|2022-01-18 09:57:00|296.25|294.05|296.1|293.9|296.25|294.05|296.1|293.9|0
1642499830000|2022-01-18 09:57:10|296.4|294.2|296.7|294.5|296.7|294.5|296.4|294.2|0
1642499840000|2022-01-18 09:57:20|296.55|294.35|296.7|294.5|296.7|294.5|296.55|294.35|0
1642499850000|2022-01-18 09:57:30|296.55|294.35|296.85|294.65|297.08|294.88|296.55|294.35|0
1642499860000|2022-01-18 09:57:40|297.15|294.95|297.45|295.25|297.45|295.25|297|294.8|0
1642499870000|2022-01-18 09:57:50|297.3|295.1|297.3|295.1|297.45|295.25|297.15|294.95|0
1642499880000|2022-01-18 09:58:00|296.85|294.65|296.55|294.35|296.85|294.65|296.55|294.35|0
1642499890000|2022-01-18 09:58:10|296.4|294.2|296.4|294.2|296.4|294.2|296.4|294.2|0
1642499900000|2022-01-18 09:58:20|296.55|294.35|296.55|294.35|296.7|294.5|296.55|294.35|0
1642499920000|2022-01-18 09:58:40|296.7|294.5|296.85|294.65|296.85|294.65|296.7|294.5|0
1642499930000|2022-01-18 09:58:50|297|294.8|297.15|294.95|297.15|294.95|297|294.8|0
1642499940000|2022-01-18 09:59:00|297.3|295.1|297.15|294.95|297.3|295.1|297.15|294.95|0
1642499950000|2022-01-18 09:59:10|296.85|294.65|296.4|294.2|296.85|294.65|296.4|294.2|0
1642499960000|2022-01-18 09:59:20|296.48|294.28|297|294.8|297|294.8|296.48|294.28|0
1642499970000|2022-01-18 09:59:30|296.85|294.65|297.15|294.95|297.15|294.95|296.85|294.65|0
1642499980000|2022-01-18 09:59:40|297.3|295.1|297.3|295.1|297.3|295.1|297.3|295.1|0
1642499990000|2022-01-18 09:59:50|297.15|294.95|296.85|294.65|297.15|294.95|296.85|294.65|0
1642500000000|2022-01-18 10:00:00|297|294.8|296.85|294.65|297|294.8|296.85|294.65|0
1642500010000|2022-01-18 10:00:10|297|294.8|296.4|294.2|297|294.8|296.4|294.2|0
1642500020000|2022-01-18 10:00:20|296.55|294.35|295.8|293.6|296.55|294.35|295.8|293.6|0
1642500030000|2022-01-18 10:00:30|295.95|293.75|296.25|294.05|296.55|294.35|295.95|293.75|0
1642500040000|2022-01-18 10:00:40|296.4|294.2|295.73|293.53|296.4|294.2|295.73|293.53|0
1642500050000|2022-01-18 10:00:50|295.65|293.45|295.88|293.68|296.1|293.9|295.36|293.16|0
1642500060000|2022-01-18 10:01:00|295.8|293.6|294.79|292.59|295.8|293.6|294.79|292.59|0
1642500070000|2022-01-18 10:01:10|294.93|292.73|294.79|292.59|294.93|292.73|294.79|292.59|0
1642500080000|2022-01-18 10:01:20|294.64|292.44|294.79|292.59|294.79|292.59|294.64|292.44|0
1642500090000|2022-01-18 10:01:30|295.23|293.03|294.93|292.73|295.23|293.03|294.93|292.73|0
1642500100000|2022-01-18 10:01:40|295.23|293.03|295.23|293.03|295.23|293.03|295.08|292.88|0
1642500110000|2022-01-18 10:01:50|295.08|292.88|295.68|293.48|295.68|293.48|294.93|292.73|0
1642500120000|2022-01-18 10:02:00|295.76|293.56|295.83|293.63|295.83|293.63|295.76|293.56|0
1642500130000|2022-01-18 10:02:10|295.91|293.71|295.53|293.33|295.91|293.71|295.53|293.33|0
1642500140000|2022-01-18 10:02:20|295.46|293.26|295.38|293.18|295.46|293.26|295.23|293.03|0
1642500150000|2022-01-18 10:02:30|295.31|293.11|295.53|293.33|295.53|293.33|295.31|293.11|0
1642500160000|2022-01-18 10:02:40|295.61|293.41|295.53|293.33|295.68|293.48|295.53|293.33|0
1642500170000|2022-01-18 10:02:50|295.68|293.48|295.76|293.56|295.76|293.56|295.68|293.48|0
1642500180000|2022-01-18 10:03:00|295.68|293.48|295.23|293.03|295.68|293.48|295.23|293.03|0
1642500190000|2022-01-18 10:03:10|294.93|292.73|294.78|292.58|294.93|292.73|294.78|292.58|0
1642500200000|2022-01-18 10:03:20|294.71|292.51|294.49|292.29|294.71|292.51|294.49|292.29|0
1642500210000|2022-01-18 10:03:30|294.64|292.44|294.34|292.14|294.64|292.44|294.34|292.14|0
1642500220000|2022-01-18 10:03:40|294.49|292.29|294.34|292.14|294.49|292.29|294.34|292.14|0
1642500230000|2022-01-18 10:03:50|294.49|292.29|294.41|292.21|294.49|292.29|294.34|292.14|0
1642500240000|2022-01-18 10:04:00|294.64|292.44|294.04|291.84|294.64|292.44|294.04|291.84|0
1642500250000|2022-01-18 10:04:10|294.19|291.99|294.19|291.99|294.19|291.99|294.04|291.84|0
1642500260000|2022-01-18 10:04:20|294.34|292.14|294.41|292.21|294.49|292.29|294.34|292.14|0
1642500270000|2022-01-18 10:04:30|294.78|292.58|294.78|292.58|294.78|292.58|294.63|292.43|0
1642500280000|2022-01-18 10:04:40|294.71|292.51|295.23|293.03|295.23|293.03|294.63|292.43|0
1642500290000|2022-01-18 10:04:50|295.38|293.18|295.38|293.18|295.53|293.33|295.38|293.18|0
1642500300000|2022-01-18 10:05:00|295.53|293.33|294.93|292.73|295.53|293.33|294.93|292.73|0
1642500310000|2022-01-18 10:05:10|294.78|292.58|295.23|293.03|295.23|293.03|294.78|292.58|0
1642500320000|2022-01-18 10:05:20|295.53|293.33|295.53|293.33|295.68|293.48|295.53|293.33|0
1642500330000|2022-01-18 10:05:30|295.68|293.48|295.61|293.41|295.68|293.48|295.61|293.41|0
1642500340000|2022-01-18 10:05:40|295.68|293.48|295.68|293.48|295.76|293.56|295.68|293.48|0
1642500350000|2022-01-18 10:05:50|295.76|293.56|295.83|293.63|295.83|293.63|295.76|293.56|0
1642500360000|2022-01-18 10:06:00|295.98|293.78|295.68|293.48|295.98|293.78|295.68|293.48|0
1642500370000|2022-01-18 10:06:10|295.53|293.33|295.53|293.33|295.53|293.33|295.53|293.33|0
1642500380000|2022-01-18 10:06:20|295.68|293.48|295.83|293.63|295.9|293.7|295.68|293.48|0
1642500390000|2022-01-18 10:06:30|295.68|293.48|295.98|293.78|296.13|293.93|295.68|293.48|0
1642500400000|2022-01-18 10:06:40|296.05|293.85|296.13|293.93|296.13|293.93|296.05|293.85|0
1642500410000|2022-01-18 10:06:50|295.98|293.78|295.98|293.78|295.98|293.78|295.83|293.63|0
1642500420000|2022-01-18 10:07:00|296.13|293.93|296.27|294.07|296.27|294.07|296.13|293.93|0
1642500430000|2022-01-18 10:07:10|296.13|293.93|296.13|293.93|296.13|293.93|296.13|293.93|0
1642500440000|2022-01-18 10:07:20|295.83|293.63|296.2|294|296.2|294|295.83|293.63|0
1642500450000|2022-01-18 10:07:30|296.13|293.93|295.83|293.63|296.13|293.93|295.83|293.63|0
1642500460000|2022-01-18 10:07:40|295.9|293.7|295.98|293.78|295.98|293.78|295.9|293.7|0
1642500480000|2022-01-18 10:08:00|295.83|293.63|295.83|293.63|295.83|293.63|295.68|293.48|0
1642500490000|2022-01-18 10:08:10|295.68|293.48|295.68|293.48|295.83|293.63|295.68|293.48|0
1642500500000|2022-01-18 10:08:20|295.98|293.78|295.61|293.41|295.98|293.78|295.61|293.41|0
1642500510000|2022-01-18 10:08:30|295.68|293.48|295.38|293.18|295.68|293.48|295.38|293.18|0
1642500520000|2022-01-18 10:08:40|295.53|293.33|295.68|293.48|295.83|293.63|295.53|293.33|0
1642500530000|2022-01-18 10:08:50|295.83|293.63|295.83|293.63|296.05|293.85|295.83|293.63|0
1642500540000|2022-01-18 10:09:00|295.9|293.7|295.83|293.63|295.9|293.7|295.53|293.33|0
1642500550000|2022-01-18 10:09:10|295.97|293.77|296.12|293.92|296.42|294.22|295.97|293.77|0
1642500560000|2022-01-18 10:09:20|296.05|293.85|296.12|293.92|296.12|293.92|296.05|293.85|0
1642500570000|2022-01-18 10:09:30|295.97|293.77|295.53|293.33|295.97|293.77|295.53|293.33|0
1642500580000|2022-01-18 10:09:40|295.38|293.18|295.38|293.18|295.53|293.33|295.23|293.03|0
1642500590000|2022-01-18 10:09:50|295.23|293.03|295.23|293.03|295.23|293.03|294.93|292.73|0
1642500600000|2022-01-18 10:10:00|295.08|292.88|294.93|292.73|295.23|293.03|294.93|292.73|0
1642500610000|2022-01-18 10:10:10|294.78|292.58|294.63|292.43|294.78|292.58|294.63|292.43|0
1642500620000|2022-01-18 10:10:20|294.93|292.73|294.78|292.58|294.93|292.73|294.63|292.43|0
1642500630000|2022-01-18 10:10:30|294.56|292.36|294.78|292.58|294.78|292.58|294.56|292.36|0
1642500640000|2022-01-18 10:10:40|294.63|292.43|294.93|292.73|294.93|292.73|294.63|292.43|0
1642500650000|2022-01-18 10:10:50|294.86|292.66|294.93|292.73|294.93|292.73|294.86|292.66|0
1642500660000|2022-01-18 10:11:00|295.01|292.81|294.93|292.73|295.01|292.81|294.78|292.58|0
1642500670000|2022-01-18 10:11:10|294.78|292.58|294.78|292.58|294.78|292.58|294.63|292.43|0
1642500680000|2022-01-18 10:11:20|294.63|292.43|294.63|292.43|294.63|292.43|294.63|292.43|0
1642500690000|2022-01-18 10:11:30|294.93|292.73|294.63|292.43|294.93|292.73|294.63|292.43|0
1642500700000|2022-01-18 10:11:40|294.78|292.58|294.63|292.43|294.78|292.58|294.63|292.43|0
1642500710000|2022-01-18 10:11:50|294.48|292.28|294.33|292.13|294.48|292.28|294.33|292.13|0
1642500720000|2022-01-18 10:12:00|294.19|291.99|294.26|292.06|294.33|292.13|294.19|291.99|0
1642500730000|2022-01-18 10:12:10|294.18|291.98|294.33|292.13|294.33|292.13|294.18|291.98|0
1642500740000|2022-01-18 10:12:20|294.26|292.06|293.89|291.69|294.33|292.13|293.89|291.69|0
1642500750000|2022-01-18 10:12:30|293.59|291.39|293.29|291.09|293.59|291.39|293.14|290.94|0
1642500760000|2022-01-18 10:12:40|293.44|291.24|293.14|290.94|293.44|291.24|293.14|290.94|0
1642500770000|2022-01-18 10:12:50|293|290.8|293.44|291.24|293.44|291.24|293|290.8|0
1642500780000|2022-01-18 10:13:00|293.74|291.54|293.74|291.54|293.89|291.69|293.59|291.39|0
1642500790000|2022-01-18 10:13:10|293.82|291.62|293.74|291.54|293.82|291.62|293.74|291.54|0
1642500800000|2022-01-18 10:13:20|294.04|291.84|293.89|291.69|294.04|291.84|293.89|291.69|0
1642500810000|2022-01-18 10:13:30|294.04|291.84|294.04|291.84|294.04|291.84|294.04|291.84|0
1642500820000|2022-01-18 10:13:40|293.89|291.69|293.89|291.69|293.89|291.69|293.89|291.69|0
1642500830000|2022-01-18 10:13:50|294.04|291.84|293.44|291.24|294.04|291.84|293.44|291.24|0
1642500840000|2022-01-18 10:14:00|293.29|291.09|293.59|291.39|293.59|291.39|293.29|291.09|0
1642500850000|2022-01-18 10:14:10|293.29|291.09|293.29|291.09|293.44|291.24|293.29|291.09|0
1642500860000|2022-01-18 10:14:20|293.44|291.24|293.44|291.24|293.44|291.24|293.44|291.24|0
1642500870000|2022-01-18 10:14:30|293.59|291.39|293.59|291.39|293.74|291.54|293.59|291.39|0
1642500880000|2022-01-18 10:14:40|293.44|291.24|293.14|290.94|293.44|291.24|293.07|290.87|0
1642500890000|2022-01-18 10:14:50|293|290.8|293.14|290.94|293.29|291.09|293|290.8|0
1642500900000|2022-01-18 10:15:00|293.29|291.09|293.44|291.24|293.44|291.24|293.29|291.09|0
1642500910000|2022-01-18 10:15:10|293.59|291.39|293.89|291.69|293.89|291.69|293.59|291.39|0
1642500920000|2022-01-18 10:15:20|293.74|291.54|293.59|291.39|293.74|291.54|293.44|291.24|0
1642500930000|2022-01-18 10:15:30|293.44|291.24|293.67|291.47|293.89|291.69|293.44|291.24|0
1642500940000|2022-01-18 10:15:40|293.59|291.39|293.59|291.39|293.59|291.39|293.44|291.24|0
1642500950000|2022-01-18 10:15:50|293.52|291.32|293.29|291.09|293.52|291.32|293.29|291.09|0
1642500960000|2022-01-18 10:16:00|293.14|290.94|293.59|291.39|293.59|291.39|292.99|290.79|0
1642500970000|2022-01-18 10:16:10|293.52|291.32|293.44|291.24|293.59|291.39|293.44|291.24|0
1642500980000|2022-01-18 10:16:20|293.74|291.54|293.89|291.69|293.89|291.69|293.74|291.54|0
1642500990000|2022-01-18 10:16:30|294.03|291.83|294.03|291.83|294.11|291.91|294.03|291.83|0
1642501000000|2022-01-18 10:16:40|294.18|291.98|294.11|291.91|294.18|291.98|294.11|291.91|0
1642501010000|2022-01-18 10:16:50|294.18|291.98|294.48|292.28|294.63|292.43|294.18|291.98|0
1642501020000|2022-01-18 10:17:00|294.63|292.43|294.63|292.43|294.63|292.43|294.48|292.28|0
1642501030000|2022-01-18 10:17:10|294.78|292.58|294.71|292.51|294.78|292.58|294.63|292.43|0
1642501040000|2022-01-18 10:17:20|294.48|292.28|294.48|292.28|294.48|292.28|294.48|292.28|0
1642501050000|2022-01-18 10:17:30|294.78|292.58|295.08|292.88|295.08|292.88|294.78|292.58|0
1642501060000|2022-01-18 10:17:40|295.22|293.02|294.93|292.73|295.22|293.02|294.93|292.73|0
1642501070000|2022-01-18 10:17:50|294.78|292.58|294.48|292.28|294.78|292.58|294.48|292.28|0
1642501080000|2022-01-18 10:18:00|294.63|292.43|294.63|292.43|294.63|292.43|294.63|292.43|0
1642501090000|2022-01-18 10:18:10|294.56|292.36|294.86|292.66|294.93|292.73|294.56|292.36|0
1642501100000|2022-01-18 10:18:20|294.93|292.73|295.52|293.32|295.52|293.32|294.93|292.73|0
1642501110000|2022-01-18 10:18:30|295.37|293.17|295.37|293.17|295.52|293.32|295.37|293.17|0
1642501120000|2022-01-18 10:18:40|295.22|293.02|295.52|293.32|295.52|293.32|295.22|293.02|0
1642501130000|2022-01-18 10:18:50|295.67|293.47|295.52|293.32|295.67|293.47|295.52|293.32|0
1642501140000|2022-01-18 10:19:00|295.6|293.4|295.67|293.47|295.67|293.47|295.6|293.4|0
1642501150000|2022-01-18 10:19:10|295.6|293.4|295.52|293.32|295.67|293.47|295.52|293.32|0
1642501160000|2022-01-18 10:19:20|295.37|293.17|295.22|293.02|295.52|293.32|295.22|293.02|0
1642501170000|2022-01-18 10:19:30|295.37|293.17|295.08|292.88|295.52|293.32|294.93|292.73|0
1642501180000|2022-01-18 10:19:40|295|292.8|294.93|292.73|295.07|292.87|294.93|292.73|0
1642501190000|2022-01-18 10:19:50|295.07|292.87|295.07|292.87|295.07|292.87|295.07|292.87|0
1642501200000|2022-01-18 10:20:00|294.93|292.73|295.22|293.02|295.22|293.02|294.93|292.73|0
1642501210000|2022-01-18 10:20:10|295.07|292.87|294.63|292.43|295.07|292.87|294.63|292.43|0
1642501220000|2022-01-18 10:20:20|294.56|292.36|294.33|292.13|294.56|292.36|294.33|292.13|0
1642501230000|2022-01-18 10:20:30|294.26|292.06|294.63|292.43|294.63|292.43|294.26|292.06|0
1642501240000|2022-01-18 10:20:40|294.56|292.36|294.63|292.43|294.63|292.43|294.48|292.28|0
1642501250000|2022-01-18 10:20:50|294.48|292.28|294.41|292.21|294.48|292.28|294.33|292.13|0
1642501260000|2022-01-18 10:21:00|294.48|292.28|294.18|291.98|294.48|292.28|294.18|291.98|0
1642501270000|2022-01-18 10:21:10|294.11|291.91|294.18|291.98|294.18|291.98|294.03|291.83|0
1642501280000|2022-01-18 10:21:20|294.03|291.83|294.78|292.58|294.78|292.58|294.03|291.83|0
1642501290000|2022-01-18 10:21:30|294.63|292.43|294.7|292.5|294.7|292.5|294.63|292.43|0
1642501300000|2022-01-18 10:21:40|294.56|292.36|294.63|292.43|294.78|292.58|294.56|292.36|0
1642501310000|2022-01-18 10:21:50|294.48|292.28|294.63|292.43|294.78|292.58|294.48|292.28|0
1642501320000|2022-01-18 10:22:00|294.48|292.28|294.56|292.36|294.56|292.36|294.48|292.28|0
1642501330000|2022-01-18 10:22:10|294.63|292.43|294.78|292.58|294.78|292.58|294.63|292.43|0
1642501340000|2022-01-18 10:22:20|294.63|292.43|294.18|291.98|294.63|292.43|294.18|291.98|0
1642501350000|2022-01-18 10:22:30|294.11|291.91|294.18|291.98|294.18|291.98|294.03|291.83|0
1642501360000|2022-01-18 10:22:40|294.03|291.83|294.33|292.13|294.33|292.13|294.03|291.83|0
1642501370000|2022-01-18 10:22:50|294.18|291.98|294.03|291.83|294.18|291.98|294.03|291.83|0
1642501380000|2022-01-18 10:23:00|294.18|291.98|293.88|291.68|294.18|291.98|293.88|291.68|0
1642501390000|2022-01-18 10:23:10|294.03|291.83|294.03|291.83|294.03|291.83|294.03|291.83|0
1642501400000|2022-01-18 10:23:20|293.96|291.76|294.33|292.13|294.33|292.13|293.88|291.68|0
1642501410000|2022-01-18 10:23:30|294.41|292.21|294.18|291.98|294.41|292.21|294.18|291.98|0
1642501420000|2022-01-18 10:23:40|294.33|292.13|294.26|292.06|294.33|292.13|294.18|291.98|0
1642501430000|2022-01-18 10:23:50|294.41|292.21|294.18|291.98|294.41|292.21|294.18|291.98|0
1642501440000|2022-01-18 10:24:00|294.33|292.13|294.18|291.98|294.33|292.13|294.18|291.98|0
1642501450000|2022-01-18 10:24:10|294.33|292.13|294.18|291.98|294.33|292.13|294.18|291.98|0
1642501460000|2022-01-18 10:24:20|294.03|291.83|294.03|291.83|294.03|291.83|294.03|291.83|0
1642501470000|2022-01-18 10:24:30|293.88|291.68|293.73|291.53|293.88|291.68|293.73|291.53|0
1642501480000|2022-01-18 10:24:40|293.58|291.38|293.44|291.24|293.58|291.38|293.44|291.24|0
1642501500000|2022-01-18 10:25:00|293.14|290.94|292.99|290.79|293.36|291.16|292.99|290.79|0
1642501510000|2022-01-18 10:25:10|292.84|290.64|292.55|290.35|292.84|290.64|292.4|290.2|0
1642501520000|2022-01-18 10:25:20|292.4|290.2|292.55|290.35|292.69|290.49|292.4|290.2|0
1642501530000|2022-01-18 10:25:30|292.69|290.49|292.69|290.49|292.69|290.49|292.55|290.35|0
1642501540000|2022-01-18 10:25:40|292.55|290.35|292.84|290.64|292.84|290.64|292.55|290.35|0
1642501550000|2022-01-18 10:25:50|292.99|290.79|292.55|290.35|292.99|290.79|292.55|290.35|0
1642501560000|2022-01-18 10:26:00|292.4|290.2|292.54|290.34|292.54|290.34|292.25|290.05|0
1642501570000|2022-01-18 10:26:10|292.4|290.2|292.54|290.34|292.54|290.34|292.4|290.2|0
1642501580000|2022-01-18 10:26:20|292.69|290.49|292.54|290.34|292.69|290.49|292.54|290.34|0
1642501590000|2022-01-18 10:26:30|292.4|290.2|292.54|290.34|292.54|290.34|292.4|290.2|0
1642501600000|2022-01-18 10:26:40|292.69|290.49|292.47|290.27|292.69|290.49|292.47|290.27|0
1642501610000|2022-01-18 10:26:50|292.1|289.9|292.1|289.9|292.1|289.9|292.1|289.9|0
1642501620000|2022-01-18 10:27:00|292.4|290.2|292.25|290.05|292.4|290.2|291.95|289.75|0
1642501630000|2022-01-18 10:27:10|292.54|290.34|292.25|290.05|292.69|290.49|292.25|290.05|0
1642501640000|2022-01-18 10:27:20|292.4|290.2|292.84|290.64|292.84|290.64|292.4|290.2|0
1642501650000|2022-01-18 10:27:30|292.99|290.79|293.29|291.09|293.29|291.09|292.99|290.79|0
1642501660000|2022-01-18 10:27:40|293.43|291.23|293.14|290.94|293.43|291.23|293.14|290.94|0
1642501670000|2022-01-18 10:27:50|293.21|291.01|293.21|291.01|293.36|291.16|293.21|291.01|0
1642501680000|2022-01-18 10:28:00|292.77|290.57|292.77|290.57|292.77|290.57|292.69|290.49|0
1642501690000|2022-01-18 10:28:10|292.84|290.64|292.32|290.12|292.84|290.64|292.32|290.12|0
1642501700000|2022-01-18 10:28:20|292.4|290.2|292.69|290.49|292.69|290.49|292.4|290.2|0
1642501710000|2022-01-18 10:28:30|292.54|290.34|292.4|290.2|292.69|290.49|292.4|290.2|0
1642501720000|2022-01-18 10:28:40|292.25|290.05|292.54|290.34|292.54|290.34|292.25|290.05|0
1642501730000|2022-01-18 10:28:50|292.47|290.27|292.25|290.05|292.47|290.27|292.25|290.05|0
1642501740000|2022-01-18 10:29:00|292.4|290.2|292.4|290.2|292.4|290.2|292.25|290.05|0
1642501750000|2022-01-18 10:29:10|292.47|290.27|292.4|290.2|292.54|290.34|292.4|290.2|0
1642501760000|2022-01-18 10:29:20|292.54|290.34|291.8|289.6|292.54|290.34|291.8|289.6|0
1642501770000|2022-01-18 10:29:30|291.73|289.53|291.65|289.45|291.73|289.53|291.65|289.45|0
1642501780000|2022-01-18 10:29:40|291.8|289.6|291.95|289.75|291.95|289.75|291.8|289.6|0
1642501790000|2022-01-18 10:29:50|292.1|289.9|292.1|289.9|292.1|289.9|291.8|289.6|0
1642501800000|2022-01-18 10:30:00|291.8|289.6|291.95|289.75|291.95|289.75|291.51|289.31|0
1642501810000|2022-01-18 10:30:10|292.1|289.9|292.1|289.9|292.25|290.05|292.1|289.9|0
1642501820000|2022-01-18 10:30:20|292.25|290.05|292.39|290.19|292.39|290.19|292.18|289.98|0
1642501830000|2022-01-18 10:30:30|291.88|289.68|292.1|289.9|292.18|289.98|291.88|289.68|0
1642501840000|2022-01-18 10:30:40|292.25|290.05|292.69|290.49|292.69|290.49|292.25|290.05|0
1642501850000|2022-01-18 10:30:50|292.54|290.34|292.47|290.27|292.54|290.34|292.25|290.05|0
1642501860000|2022-01-18 10:31:00|291.95|289.75|292.1|289.9|292.1|289.9|291.95|289.75|0
1642501870000|2022-01-18 10:31:10|292.39|290.19|292.1|289.9|292.39|290.19|292.1|289.9|0
1642501880000|2022-01-18 10:31:20|291.8|289.6|291.8|289.6|291.8|289.6|291.8|289.6|0
1642501890000|2022-01-18 10:31:30|292.03|289.83|292.17|289.97|292.17|289.97|292.03|289.83|0
1642501900000|2022-01-18 10:31:40|292.1|289.9|292.1|289.9|292.25|290.05|291.95|289.75|0
1642501910000|2022-01-18 10:31:50|291.95|289.75|291.88|289.68|291.95|289.75|291.88|289.68|0
1642501920000|2022-01-18 10:32:00|291.8|289.6|291.65|289.45|291.8|289.6|291.65|289.45|0
1642501930000|2022-01-18 10:32:10|291.8|289.6|291.95|289.75|291.95|289.75|291.65|289.45|0
1642501940000|2022-01-18 10:32:20|292.1|289.9|292.69|290.49|292.69|290.49|292.1|289.9|0
1642501950000|2022-01-18 10:32:30|292.84|290.64|292.69|290.49|292.84|290.64|292.69|290.49|0
1642501960000|2022-01-18 10:32:40|292.54|290.34|292.62|290.42|292.62|290.42|292.54|290.34|0
1642501970000|2022-01-18 10:32:50|292.54|290.34|292.69|290.49|292.69|290.49|292.54|290.34|0
1642501980000|2022-01-18 10:33:00|292.92|290.72|292.99|290.79|292.99|290.79|292.84|290.64|0
1642501990000|2022-01-18 10:33:10|293.14|290.94|292.99|290.79|293.14|290.94|292.99|290.79|0
1642502000000|2022-01-18 10:33:20|293.06|290.86|293.06|290.86|293.28|291.08|293.06|290.86|0
1642502010000|2022-01-18 10:33:30|292.99|290.79|292.84|290.64|292.99|290.79|292.69|290.49|0
1642502020000|2022-01-18 10:33:40|292.77|290.57|292.99|290.79|292.99|290.79|292.69|290.49|0
1642502030000|2022-01-18 10:33:50|293.06|290.86|293.13|290.93|293.28|291.08|292.99|290.79|0
1642502040000|2022-01-18 10:34:00|292.99|290.79|293.28|291.08|293.28|291.08|292.99|290.79|0
1642502050000|2022-01-18 10:34:10|293.13|290.93|293.13|290.93|293.28|291.08|293.13|290.93|0
1642502060000|2022-01-18 10:34:20|293.06|290.86|293.43|291.23|293.43|291.23|293.06|290.86|0
1642502070000|2022-01-18 10:34:30|293.28|291.08|293.13|290.93|293.28|291.08|293.13|290.93|0
1642502080000|2022-01-18 10:34:40|293.36|291.16|293.36|291.16|293.36|291.16|293.36|291.16|0
1642502090000|2022-01-18 10:34:50|293.28|291.08|293.28|291.08|293.43|291.23|293.28|291.08|0
1642502100000|2022-01-18 10:35:00|293.21|291.01|292.84|290.64|293.21|291.01|292.84|290.64|0
1642502110000|2022-01-18 10:35:10|292.91|290.71|293.06|290.86|293.13|290.93|292.91|290.71|0
1642502120000|2022-01-18 10:35:20|293.13|290.93|293.36|291.16|293.43|291.23|293.13|290.93|0
1642502130000|2022-01-18 10:35:30|293.43|291.23|293.43|291.23|293.43|291.23|293.28|291.08|0
1642502140000|2022-01-18 10:35:40|293.73|291.53|293.88|291.68|293.88|291.68|293.73|291.53|0
1642502150000|2022-01-18 10:35:50|294.03|291.83|294.03|291.83|294.03|291.83|294.03|291.83|0
1642502160000|2022-01-18 10:36:00|293.95|291.75|293.88|291.68|293.95|291.75|293.88|291.68|0
1642502170000|2022-01-18 10:36:10|293.95|291.75|293.81|291.61|294.03|291.83|293.81|291.61|0
1642502180000|2022-01-18 10:36:20|293.73|291.53|293.95|291.75|293.95|291.75|293.73|291.53|0
1642502190000|2022-01-18 10:36:30|294.03|291.83|294.32|292.12|294.32|292.12|294.03|291.83|0
1642502200000|2022-01-18 10:36:40|294.47|292.27|294.62|292.42|294.62|292.42|294.47|292.27|0
1642502210000|2022-01-18 10:36:50|294.47|292.27|294.17|291.97|294.47|292.27|294.17|291.97|0
1642502220000|2022-01-18 10:37:00|294.32|292.12|294.47|292.27|294.47|292.27|294.17|291.97|0
1642502230000|2022-01-18 10:37:10|294.4|292.2|294.02|291.82|294.4|292.2|294.02|291.82|0
1642502240000|2022-01-18 10:37:20|294.1|291.9|294.17|291.97|294.17|291.97|294.1|291.9|0
1642502250000|2022-01-18 10:37:30|294.02|291.82|294.17|291.97|294.17|291.97|294.02|291.82|0
1642502260000|2022-01-18 10:37:40|294.1|291.9|293.95|291.75|294.1|291.9|293.95|291.75|0
1642502270000|2022-01-18 10:37:50|294.17|291.97|293.88|291.68|294.17|291.97|293.88|291.68|0
1642502280000|2022-01-18 10:38:00|293.58|291.38|293.73|291.53|293.73|291.53|293.58|291.38|0
1642502290000|2022-01-18 10:38:10|293.66|291.46|293.43|291.23|293.66|291.46|293.43|291.23|0
1642502300000|2022-01-18 10:38:20|293.28|291.08|293.28|291.08|293.28|291.08|293.13|290.93|0
1642502310000|2022-01-18 10:38:30|293.13|290.93|293.13|290.93|293.13|290.93|293.13|290.93|0
1642502320000|2022-01-18 10:38:40|293.21|291.01|293.88|291.68|293.88|291.68|293.21|291.01|0
1642502330000|2022-01-18 10:38:50|293.73|291.53|292.37|290.17|293.73|291.53|292.37|290.17|0
1642502340000|2022-01-18 10:39:00|292.52|290.32|292.37|290.17|292.52|290.32|292.37|290.17|0
1642502350000|2022-01-18 10:39:10|292.52|290.32|292.52|290.32|292.52|290.32|292.52|290.32|0
1642502360000|2022-01-18 10:39:20|292.82|290.62|292.97|290.77|292.97|290.77|292.82|290.62|0
1642502370000|2022-01-18 10:39:30|293.12|290.92|293.27|291.07|293.27|291.07|293.12|290.92|0
1642502380000|2022-01-18 10:39:40|293.12|290.92|293.72|291.52|293.72|291.52|293.12|290.92|0
1642502390000|2022-01-18 10:39:50|293.12|290.92|293.27|291.07|293.27|291.07|293.12|290.92|0
1642502400000|2022-01-18 10:40:00|293.12|290.92|293.12|290.92|293.12|290.92|293.12|290.92|0
1642502410000|2022-01-18 10:40:10|293.27|291.07|293.27|291.07|293.57|291.37|293.27|291.07|0
1642502420000|2022-01-18 10:40:20|293.12|290.92|293.27|291.07|293.42|291.22|293.12|290.92|0
1642502430000|2022-01-18 10:40:30|293.57|291.37|293.72|291.52|293.72|291.52|293.57|291.37|0
1642502440000|2022-01-18 10:40:40|293.64|291.44|293.42|291.22|293.64|291.44|293.42|291.22|0
1642502450000|2022-01-18 10:40:50|293.57|291.37|293.42|291.22|293.57|291.37|293.42|291.22|0
1642502460000|2022-01-18 10:41:00|293.57|291.37|293.27|291.07|293.57|291.37|293.27|291.07|0
1642502470000|2022-01-18 10:41:10|293.72|291.52|294.01|291.81|294.01|291.81|293.72|291.52|0
1642502480000|2022-01-18 10:41:20|294.16|291.96|294.16|291.96|294.16|291.96|294.01|291.81|0
1642502490000|2022-01-18 10:41:30|294.01|291.81|294.84|292.64|294.84|292.64|294.01|291.81|0
1642502500000|2022-01-18 10:41:40|294.76|292.56|294.91|292.71|294.91|292.71|294.76|292.56|0
1642502510000|2022-01-18 10:41:50|294.76|292.56|294.01|291.81|294.76|292.56|294.01|291.81|0
1642502520000|2022-01-18 10:42:00|293.86|291.66|294.16|291.96|294.16|291.96|293.79|291.59|0
1642502530000|2022-01-18 10:42:10|294.01|291.81|294.01|291.81|294.16|291.96|294.01|291.81|0
1642502540000|2022-01-18 10:42:20|293.86|291.66|293.57|291.37|294.01|291.81|293.57|291.37|0
1642502550000|2022-01-18 10:42:30|293.42|291.22|293.42|291.22|293.57|291.37|293.42|291.22|0
1642502560000|2022-01-18 10:42:40|293.27|291.07|293.12|290.92|293.27|291.07|292.97|290.77|0
1642502570000|2022-01-18 10:42:50|293.57|291.37|293.86|291.66|293.86|291.66|293.57|291.37|0
1642502580000|2022-01-18 10:43:00|293.71|291.51|294.01|291.81|294.01|291.81|293.71|291.51|0
1642502590000|2022-01-18 10:43:10|294.16|291.96|294.31|292.11|294.31|292.11|294.16|291.96|0
1642502600000|2022-01-18 10:43:20|294.24|292.04|294.31|292.11|294.31|292.11|293.94|291.74|0
1642502610000|2022-01-18 10:43:30|294.16|291.96|294.31|292.11|294.31|292.11|294.16|291.96|0
1642502620000|2022-01-18 10:43:40|294.46|292.26|294.31|292.11|294.46|292.26|294.31|292.11|0
1642502630000|2022-01-18 10:43:50|294.46|292.26|294.46|292.26|294.61|292.41|294.46|292.26|0
1642502640000|2022-01-18 10:44:00|294.31|292.11|294.31|292.11|294.31|292.11|294.31|292.11|0
1642502650000|2022-01-18 10:44:10|294.46|292.26|294.39|292.19|294.46|292.26|294.39|292.19|0
1642502660000|2022-01-18 10:44:20|293.86|291.66|294.01|291.81|294.01|291.81|293.86|291.66|0
1642502670000|2022-01-18 10:44:30|294.09|291.89|294.16|291.96|294.16|291.96|294.09|291.89|0
1642502680000|2022-01-18 10:44:40|294.31|292.11|293.86|291.66|294.46|292.26|293.86|291.66|0
1642502690000|2022-01-18 10:44:50|293.94|291.74|293.71|291.51|293.94|291.74|293.71|291.51|0
1642502700000|2022-01-18 10:45:00|293.79|291.59|293.42|291.22|293.86|291.66|293.42|291.22|0
1642502710000|2022-01-18 10:45:10|293.56|291.36|293.34|291.14|293.71|291.51|293.34|291.14|0
1642502720000|2022-01-18 10:45:20|293.27|291.07|293.71|291.51|293.71|291.51|293.27|291.07|0
1642502730000|2022-01-18 10:45:30|293.56|291.36|293.79|291.59|293.79|291.59|293.56|291.36|0
1642502740000|2022-01-18 10:45:40|293.71|291.51|293.71|291.51|293.86|291.66|293.71|291.51|0
1642502750000|2022-01-18 10:45:50|293.86|291.66|293.71|291.51|293.86|291.66|293.71|291.51|0
1642502760000|2022-01-18 10:46:00|293.86|291.66|293.86|291.66|294.01|291.81|293.86|291.66|0
1642502770000|2022-01-18 10:46:10|293.41|291.21|293.27|291.07|293.56|291.36|293.27|291.07|0
1642502780000|2022-01-18 10:46:20|293.41|291.21|292.9|290.7|293.41|291.21|292.9|290.7|0
1642502790000|2022-01-18 10:46:30|293.27|291.07|292.82|290.62|293.27|291.07|292.82|290.62|0
1642502800000|2022-01-18 10:46:40|293.12|290.92|293.27|291.07|293.27|291.07|293.12|290.92|0
1642502810000|2022-01-18 10:46:50|293.12|290.92|292.97|290.77|293.12|290.92|292.9|290.7|0
1642502820000|2022-01-18 10:47:00|293.04|290.84|293.56|291.36|293.56|291.36|293.04|290.84|0
1642502830000|2022-01-18 10:47:10|294.01|291.81|294.01|291.81|294.01|291.81|293.86|291.66|0
1642502840000|2022-01-18 10:47:20|294.16|291.96|294.61|292.41|294.61|292.41|294.16|291.96|0
1642502850000|2022-01-18 10:47:30|294.76|292.56|295.36|293.16|295.36|293.16|294.76|292.56|0
1642502860000|2022-01-18 10:47:40|295.51|293.31|295.51|293.31|295.51|293.31|295.51|293.31|0
1642502870000|2022-01-18 10:47:50|295.36|293.16|295.89|293.69|295.89|293.69|295.36|293.16|0
1642502880000|2022-01-18 10:48:00|295.36|293.16|294.84|292.64|295.36|293.16|294.61|292.41|0
1642502890000|2022-01-18 10:48:10|294.76|292.56|294.76|292.56|294.76|292.56|294.76|292.56|0
1642502900000|2022-01-18 10:48:20|294.69|292.49|295.06|292.86|295.06|292.86|294.61|292.41|0
1642502910000|2022-01-18 10:48:30|294.91|292.71|294.76|292.56|294.91|292.71|294.76|292.56|0
1642502920000|2022-01-18 10:48:40|294.61|292.41|294.54|292.34|294.61|292.41|294.46|292.26|0
1642502930000|2022-01-18 10:48:50|294.76|292.56|294.61|292.41|294.76|292.56|294.61|292.41|0
1642502940000|2022-01-18 10:49:00|294.46|292.26|294.61|292.41|294.61|292.41|294.46|292.26|0
1642502950000|2022-01-18 10:49:10|294.91|292.71|294.61|292.41|294.91|292.71|294.61|292.41|0
1642502970000|2022-01-18 10:49:30|294.76|292.56|295.75|293.55|296.05|293.85|294.61|292.41|0
1642502980000|2022-01-18 10:49:40|295.6|293.4|295.38|293.18|295.6|293.4|295.38|293.18|0
1642502990000|2022-01-18 10:49:50|295.45|293.25|295.45|293.25|295.45|293.25|295.45|293.25|0
1642503000000|2022-01-18 10:50:00|295.6|293.4|294.85|292.65|295.6|293.4|294.85|292.65|0
1642503010000|2022-01-18 10:50:10|294.7|292.5|294.55|292.35|294.7|292.5|294.55|292.35|0
1642503020000|2022-01-18 10:50:20|294.85|292.65|294.26|292.06|294.85|292.65|294.26|292.06|0
1642503030000|2022-01-18 10:50:30|294.4|292.2|294.4|292.2|294.4|292.2|294.4|292.2|0
1642503040000|2022-01-18 10:50:40|294.55|292.35|293.96|291.76|294.55|292.35|293.96|291.76|0
1642503050000|2022-01-18 10:50:50|293.81|291.61|293.96|291.76|293.96|291.76|293.81|291.61|0
1642503060000|2022-01-18 10:51:00|294.11|291.91|294.11|291.91|294.11|291.91|293.96|291.76|0
1642503070000|2022-01-18 10:51:10|294.26|292.06|294.26|292.06|294.26|292.06|294.11|291.91|0
1642503080000|2022-01-18 10:51:20|294.11|291.91|293.96|291.76|294.26|292.06|293.96|291.76|0
1642503090000|2022-01-18 10:51:30|294.11|291.91|294.4|292.2|294.4|292.2|294.11|291.91|0
1642503100000|2022-01-18 10:51:40|294.55|292.35|294.85|292.65|294.85|292.65|294.55|292.35|0
1642503110000|2022-01-18 10:51:50|295|292.8|294.7|292.5|295|292.8|294.7|292.5|0
1642503120000|2022-01-18 10:52:00|294.4|292.2|294.55|292.35|294.55|292.35|294.4|292.2|0
1642503130000|2022-01-18 10:52:10|294.48|292.28|293.96|291.76|294.48|292.28|293.96|291.76|0
1642503140000|2022-01-18 10:52:20|294.11|291.91|293.81|291.61|294.11|291.91|293.81|291.61|0
1642503150000|2022-01-18 10:52:30|293.51|291.31|293.36|291.16|293.51|291.31|293.36|291.16|0
1642503160000|2022-01-18 10:52:40|293.44|291.24|293.51|291.31|293.51|291.31|293.44|291.24|0
1642503170000|2022-01-18 10:52:50|293.66|291.46|293.66|291.46|293.66|291.46|293.66|291.46|0
1642503180000|2022-01-18 10:53:00|293.74|291.54|293.81|291.61|293.81|291.61|293.66|291.46|0
1642503190000|2022-01-18 10:53:10|293.59|291.39|293.21|291.01|293.59|291.39|293.21|291.01|0
1642503200000|2022-01-18 10:53:20|293.36|291.16|293.21|291.01|293.36|291.16|293.21|291.01|0
1642503210000|2022-01-18 10:53:30|293.36|291.16|293.36|291.16|293.36|291.16|293.36|291.16|0
1642503220000|2022-01-18 10:53:40|293.51|291.31|293.51|291.31|293.66|291.46|293.51|291.31|0
1642503230000|2022-01-18 10:53:50|293.74|291.54|294.1|291.9|294.1|291.9|293.51|291.31|0
1642503240000|2022-01-18 10:54:00|294.25|292.05|294.1|291.9|294.25|292.05|294.1|291.9|0
1642503250000|2022-01-18 10:54:10|293.96|291.76|294.1|291.9|294.1|291.9|293.96|291.76|0
1642503260000|2022-01-18 10:54:20|294.18|291.98|293.96|291.76|294.18|291.98|293.96|291.76|0
1642503270000|2022-01-18 10:54:30|294.1|291.9|294.25|292.05|294.25|292.05|294.1|291.9|0
1642503280000|2022-01-18 10:54:40|294.18|291.98|294.1|291.9|294.18|291.98|294.1|291.9|0
1642503290000|2022-01-18 10:54:50|293.96|291.76|294.1|291.9|294.1|291.9|293.96|291.76|0
1642503300000|2022-01-18 10:55:00|294.25|292.05|294.25|292.05|294.25|292.05|294.25|292.05|0
1642503310000|2022-01-18 10:55:10|294.18|291.98|294.25|292.05|294.4|292.2|294.1|291.9|0
1642503320000|2022-01-18 10:55:20|294.1|291.9|293.88|291.68|294.1|291.9|293.88|291.68|0
1642503330000|2022-01-18 10:55:30|293.96|291.76|294.03|291.83|294.25|292.05|293.96|291.76|0
1642503340000|2022-01-18 10:55:40|293.96|291.76|294.1|291.9|294.1|291.9|293.96|291.76|0
1642503350000|2022-01-18 10:55:50|294.03|291.83|294.55|292.35|294.55|292.35|294.03|291.83|0
1642503360000|2022-01-18 10:56:00|294.63|292.43|294.4|292.2|294.63|292.43|294.25|292.05|0
1642503370000|2022-01-18 10:56:10|294.18|291.98|294.48|292.28|294.55|292.35|294.18|291.98|0
1642503380000|2022-01-18 10:56:20|294.63|292.43|295|292.8|295|292.8|294.63|292.43|0
1642503390000|2022-01-18 10:56:30|295.08|292.88|295.3|293.1|295.3|293.1|295.08|292.88|0
1642503400000|2022-01-18 10:56:40|295.15|292.95|295.08|292.88|295.15|292.95|295|292.8|0
1642503410000|2022-01-18 10:56:50|295.15|292.95|294.85|292.65|295.3|293.1|294.85|292.65|0
1642503420000|2022-01-18 10:57:00|294.7|292.5|294.78|292.58|294.85|292.65|294.7|292.5|0
1642503430000|2022-01-18 10:57:10|294.7|292.5|294.7|292.5|294.7|292.5|294.55|292.35|0
1642503440000|2022-01-18 10:57:20|294.03|291.83|293.81|291.61|294.03|291.83|293.81|291.61|0
1642503450000|2022-01-18 10:57:30|293.66|291.46|294.4|292.2|294.4|292.2|293.66|291.46|0
1642503460000|2022-01-18 10:57:40|294.48|292.28|294.4|292.2|294.55|292.35|294.4|292.2|0
1642503470000|2022-01-18 10:57:50|294.33|292.13|294.7|292.5|294.7|292.5|294.33|292.13|0
1642503480000|2022-01-18 10:58:00|294.78|292.58|294.63|292.43|294.78|292.58|294.55|292.35|0
1642503490000|2022-01-18 10:58:10|294.4|292.2|294.1|291.9|294.4|292.2|294.1|291.9|0
1642503500000|2022-01-18 10:58:20|294.25|292.05|293.95|291.75|294.25|292.05|293.95|291.75|0
1642503510000|2022-01-18 10:58:30|294.1|291.9|294.4|292.2|294.4|292.2|294.1|291.9|0
1642503520000|2022-01-18 10:58:40|294.25|292.05|294.4|292.2|294.4|292.2|294.25|292.05|0
1642503530000|2022-01-18 10:58:50|294.33|292.13|294.4|292.2|294.4|292.2|294.33|292.13|0
1642503540000|2022-01-18 10:59:00|294.1|291.9|294.7|292.5|294.85|292.65|294.1|291.9|0
1642503550000|2022-01-18 10:59:10|294.85|292.65|294.78|292.58|294.85|292.65|294.78|292.58|0
1642503560000|2022-01-18 10:59:20|294.85|292.65|294.78|292.58|294.85|292.65|294.55|292.35|0
1642503570000|2022-01-18 10:59:30|294.7|292.5|294.7|292.5|294.85|292.65|294.7|292.5|0
1642503580000|2022-01-18 10:59:40|294.55|292.35|294.4|292.2|294.55|292.35|294.4|292.2|0
1642503590000|2022-01-18 10:59:50|294.25|292.05|293.95|291.75|294.25|292.05|293.95|291.75|0
1642503600000|2022-01-18 11:00:00|293.66|291.46|294.4|292.2|294.4|292.2|293.66|291.46|0
1642503610000|2022-01-18 11:00:10|294.55|292.35|294.78|292.58|294.85|292.65|294.4|292.2|0
1642503620000|2022-01-18 11:00:20|294.85|292.65|294.85|292.65|295|292.8|294.85|292.65|0
1642503630000|2022-01-18 11:00:30|295|292.8|294.85|292.65|295|292.8|294.7|292.5|0
1642503640000|2022-01-18 11:00:40|295|292.8|295|292.8|295|292.8|294.85|292.65|0
1642503650000|2022-01-18 11:00:50|295.15|292.95|295.15|292.95|295.29|293.09|295.07|292.87|0
1642503660000|2022-01-18 11:01:00|295|292.8|295|292.8|295.22|293.02|295|292.8|0
1642503670000|2022-01-18 11:01:10|294.85|292.65|294.18|291.98|294.85|292.65|294.18|291.98|0
1642503680000|2022-01-18 11:01:20|294.4|292.2|294.4|292.2|294.4|292.2|294.25|292.05|0
1642503690000|2022-01-18 11:01:30|294.55|292.35|294.7|292.5|294.7|292.5|294.55|292.35|0
1642503700000|2022-01-18 11:01:40|294.85|292.65|294.85|292.65|294.85|292.65|294.55|292.35|0
1642503710000|2022-01-18 11:01:50|294.92|292.72|295.22|293.02|295.22|293.02|294.92|292.72|0
1642503720000|2022-01-18 11:02:00|295.14|292.94|294.7|292.5|295.14|292.94|294.7|292.5|0
1642503730000|2022-01-18 11:02:10|294.77|292.57|294.85|292.65|295.14|292.94|294.77|292.57|0
1642503740000|2022-01-18 11:02:20|295|292.8|295.14|292.94|295.14|292.94|294.85|292.65|0
1642503750000|2022-01-18 11:02:30|295.29|293.09|295.74|293.54|295.74|293.54|295.29|293.09|0
1642503770000|2022-01-18 11:02:50|295.67|293.47|295.67|293.47|295.67|293.47|295.67|293.47|0
1642503780000|2022-01-18 11:03:00|295.89|293.69|295.89|293.69|295.89|293.69|295.89|293.69|0
1642503790000|2022-01-18 11:03:10|295.74|293.54|295.37|293.17|295.74|293.54|295.37|293.17|0
1642503800000|2022-01-18 11:03:20|295.44|293.24|295.59|293.39|295.59|293.39|295.44|293.24|0
1642503810000|2022-01-18 11:03:30|295.74|293.54|295.59|293.39|295.74|293.54|295.59|293.39|0
1642503820000|2022-01-18 11:03:40|295.89|293.69|295.89|293.69|295.89|293.69|295.74|293.54|0
1642503830000|2022-01-18 11:03:50|296.19|293.99|296.49|294.29|296.49|294.29|296.19|293.99|0
1642503840000|2022-01-18 11:04:00|296.79|294.59|296.49|294.29|296.79|294.59|296.49|294.29|0
1642503850000|2022-01-18 11:04:10|296.64|294.44|296.57|294.37|296.64|294.44|296.49|294.29|0
1642503860000|2022-01-18 11:04:20|296.79|294.59|297.09|294.89|297.09|294.89|296.79|294.59|0
1642503870000|2022-01-18 11:04:30|296.94|294.74|297.09|294.89|297.09|294.89|296.94|294.74|0
1642503880000|2022-01-18 11:04:40|297.17|294.97|297.39|295.19|297.39|295.19|297.09|294.89|0
1642503890000|2022-01-18 11:04:50|297.24|295.04|296.94|294.74|297.24|295.04|296.94|294.74|0
1642503900000|2022-01-18 11:05:00|297.09|294.89|297.09|294.89|297.09|294.89|297.09|294.89|0
1642503910000|2022-01-18 11:05:10|297.32|295.12|297.54|295.34|297.54|295.34|297.32|295.12|0
1642503920000|2022-01-18 11:05:20|297.39|295.19|297.09|294.89|297.39|295.19|297.09|294.89|0
1642503930000|2022-01-18 11:05:30|296.79|294.59|297.24|295.04|297.39|295.19|296.79|294.59|0
1642503940000|2022-01-18 11:05:40|297.09|294.89|297.09|294.89|297.24|295.04|297.09|294.89|0
1642503950000|2022-01-18 11:05:50|297.24|295.04|296.79|294.59|297.24|295.04|296.79|294.59|0
1642503960000|2022-01-18 11:06:00|296.64|294.44|296.64|294.44|296.64|294.44|296.49|294.29|0
1642503970000|2022-01-18 11:06:10|296.79|294.59|297.24|295.04|297.24|295.04|296.79|294.59|0
1642503980000|2022-01-18 11:06:20|297.32|295.12|297.39|295.19|297.39|295.19|297.24|295.04|0
1642503990000|2022-01-18 11:06:30|297.32|295.12|297.09|294.89|297.32|295.12|297.09|294.89|0
1642504000000|2022-01-18 11:06:40|296.94|294.74|296.94|294.74|297.09|294.89|296.94|294.74|0
1642504010000|2022-01-18 11:06:50|297.09|294.89|296.94|294.74|297.09|294.89|296.94|294.74|0
1642504020000|2022-01-18 11:07:00|297.17|294.97|296.72|294.52|297.17|294.97|296.64|294.44|0
1642504030000|2022-01-18 11:07:10|296.79|294.59|296.79|294.59|296.79|294.59|296.79|294.59|0
1642504040000|2022-01-18 11:07:20|296.72|294.52|296.79|294.59|296.79|294.59|296.64|294.44|0
1642504050000|2022-01-18 11:07:30|296.57|294.37|295.89|293.69|296.57|294.37|295.89|293.69|0
1642504060000|2022-01-18 11:07:40|296.19|293.99|296.04|293.84|296.34|294.14|296.04|293.84|0
1642504070000|2022-01-18 11:07:50|295.89|293.69|295.74|293.54|295.89|293.69|295.74|293.54|0
1642504080000|2022-01-18 11:08:00|295.59|293.39|295.29|293.09|295.59|293.39|295.29|293.09|0
1642504090000|2022-01-18 11:08:10|295.44|293.24|295.59|293.39|295.59|293.39|295.44|293.24|0
1642504100000|2022-01-18 11:08:20|295.29|293.09|295.14|292.94|295.29|293.09|295.14|292.94|0
1642504110000|2022-01-18 11:08:30|294.84|292.64|294.99|292.79|294.99|292.79|294.84|292.64|0
1642504120000|2022-01-18 11:08:40|294.92|292.72|294.84|292.64|294.99|292.79|294.69|292.49|0
1642504130000|2022-01-18 11:08:50|294.69|292.49|295.14|292.94|295.14|292.94|294.69|292.49|0
1642504140000|2022-01-18 11:09:00|294.99|292.79|295.74|293.54|295.74|293.54|294.99|292.79|0
1642504150000|2022-01-18 11:09:10|295.59|293.39|295.44|293.24|295.59|293.39|295.44|293.24|0
1642504160000|2022-01-18 11:09:20|295.29|293.09|295.29|293.09|295.29|293.09|295.29|293.09|0
1642504170000|2022-01-18 11:09:30|295.44|293.24|295.82|293.62|295.82|293.62|295.44|293.24|0
1642504180000|2022-01-18 11:09:40|296.34|294.14|296.19|293.99|296.34|294.14|296.04|293.84|0
1642504190000|2022-01-18 11:09:50|296.34|294.14|295.89|293.69|296.34|294.14|295.89|293.69|0
1642504200000|2022-01-18 11:10:00|296.04|293.84|295.67|293.47|296.04|293.84|295.67|293.47|0
1642504210000|2022-01-18 11:10:10|295.89|293.69|296.04|293.84|296.04|293.84|295.89|293.69|0
1642504220000|2022-01-18 11:10:20|295.82|293.62|295.67|293.47|295.82|293.62|295.59|293.39|0
1642504230000|2022-01-18 11:10:30|296.04|293.84|296.19|293.99|296.19|293.99|296.04|293.84|0
1642504240000|2022-01-18 11:10:40|296.04|293.84|295.59|293.39|296.04|293.84|295.59|293.39|0
1642504250000|2022-01-18 11:10:50|295.67|293.47|295.59|293.39|295.67|293.47|295.59|293.39|0
1642504260000|2022-01-18 11:11:00|295.74|293.54|295.59|293.39|295.74|293.54|295.59|293.39|0
1642504270000|2022-01-18 11:11:10|295.74|293.54|295.44|293.24|295.89|293.69|295.44|293.24|0
1642504280000|2022-01-18 11:11:20|295.74|293.54|295.59|293.39|295.74|293.54|295.44|293.24|0
1642504290000|2022-01-18 11:11:30|295.29|293.09|295.59|293.39|295.59|293.39|295.29|293.09|0
1642504300000|2022-01-18 11:11:40|295.44|293.24|295.59|293.39|295.59|293.39|295.44|293.24|0
1642504310000|2022-01-18 11:11:50|295.74|293.54|295.74|293.54|295.74|293.54|295.59|293.39|0
1642504320000|2022-01-18 11:12:00|295.59|293.39|295.89|293.69|295.89|293.69|295.59|293.39|0
1642504330000|2022-01-18 11:12:10|295.74|293.54|296.79|294.59|296.79|294.59|295.74|293.54|0
1642504340000|2022-01-18 11:12:20|296.93|294.73|296.49|294.29|296.93|294.73|296.49|294.29|0
1642504350000|2022-01-18 11:12:30|297.08|294.88|296.93|294.73|297.08|294.88|296.93|294.73|0
1642504360000|2022-01-18 11:12:40|296.78|294.58|297.23|295.03|297.23|295.03|296.78|294.58|0
1642504370000|2022-01-18 11:12:50|297.08|294.88|296.93|294.73|297.08|294.88|296.93|294.73|0
1642504380000|2022-01-18 11:13:00|297.08|294.88|297.08|294.88|297.08|294.88|296.93|294.73|0
1642504390000|2022-01-18 11:13:10|296.86|294.66|296.93|294.73|296.93|294.73|296.86|294.66|0
1642504400000|2022-01-18 11:13:20|297.23|295.03|297.68|295.48|297.68|295.48|297.23|295.03|0
1642504410000|2022-01-18 11:13:30|297.83|295.63|297.68|295.48|297.83|295.63|297.68|295.48|0
1642504420000|2022-01-18 11:13:40|297.83|295.63|297.61|295.41|297.83|295.63|297.61|295.41|0
1642504430000|2022-01-18 11:13:50|297.68|295.48|296.63|294.43|297.68|295.48|296.48|294.28|0
1642504440000|2022-01-18 11:14:00|296.71|294.51|296.71|294.51|297.01|294.81|296.48|294.28|0
1642504450000|2022-01-18 11:14:10|296.48|294.28|296.04|293.84|296.48|294.28|296.04|293.84|0
1642504460000|2022-01-18 11:14:20|295.59|293.39|295.89|293.69|295.89|293.69|295.59|293.39|0
1642504470000|2022-01-18 11:14:30|296.04|293.84|296.04|293.84|296.04|293.84|296.04|293.84|0
1642504480000|2022-01-18 11:14:40|295.89|293.69|296.86|294.66|296.86|294.66|295.89|293.69|0
1642504490000|2022-01-18 11:14:50|296.78|294.58|296.86|294.66|296.86|294.66|296.78|294.58|0
1642504500000|2022-01-18 11:15:00|296.93|294.73|296.71|294.51|296.93|294.73|296.63|294.43|0
1642504510000|2022-01-18 11:15:10|296.48|294.28|296.04|293.84|296.63|294.43|296.04|293.84|0
1642504520000|2022-01-18 11:15:20|295.89|293.69|296.04|293.84|296.04|293.84|295.89|293.69|0
1642504530000|2022-01-18 11:15:30|295.96|293.76|295.96|293.76|296.04|293.84|295.96|293.76|0
1642504540000|2022-01-18 11:15:40|295.74|293.54|295.59|293.39|295.89|293.69|295.59|293.39|0
1642504550000|2022-01-18 11:15:50|295.74|293.54|296.04|293.84|296.04|293.84|295.74|293.54|0
1642504560000|2022-01-18 11:16:00|296.18|293.98|296.18|293.98|296.18|293.98|296.03|293.83|0
1642504570000|2022-01-18 11:16:10|295.96|293.76|295.96|293.76|296.03|293.83|295.89|293.69|0
1642504580000|2022-01-18 11:16:20|295.89|293.69|295.74|293.54|295.89|293.69|295.59|293.39|0
1642504590000|2022-01-18 11:16:30|295.44|293.24|295.29|293.09|295.44|293.24|295.29|293.09|0
1642504600000|2022-01-18 11:16:40|295.14|292.94|294.84|292.64|295.14|292.94|294.84|292.64|0
1642504610000|2022-01-18 11:16:50|295.14|292.94|294.99|292.79|295.14|292.94|294.92|292.72|0
1642504620000|2022-01-18 11:17:00|294.92|292.72|294.84|292.64|294.99|292.79|294.84|292.64|0
1642504630000|2022-01-18 11:17:10|294.69|292.49|294.39|292.19|294.69|292.49|294.39|292.19|0
1642504640000|2022-01-18 11:17:20|294.54|292.34|294.39|292.19|294.54|292.34|294.39|292.19|0
1642504650000|2022-01-18 11:17:30|294.32|292.12|295.29|293.09|295.29|293.09|294.32|292.12|0
1642504660000|2022-01-18 11:17:40|295.36|293.16|295.29|293.09|295.36|293.16|295.29|293.09|0
1642504670000|2022-01-18 11:17:50|295.14|292.94|295.14|292.94|295.14|292.94|295.14|292.94|0
1642504680000|2022-01-18 11:18:00|295.22|293.02|295.22|293.02|295.22|293.02|295.22|293.02|0
1642504690000|2022-01-18 11:18:10|295.36|293.16|295.07|292.87|295.36|293.16|295.07|292.87|0
1642504700000|2022-01-18 11:18:20|294.54|292.34|294.24|292.04|294.54|292.34|294.24|292.04|0
1642504710000|2022-01-18 11:18:30|294.39|292.19|294.54|292.34|294.54|292.34|294.39|292.19|0
1642504720000|2022-01-18 11:18:40|294.69|292.49|294.99|292.79|294.99|292.79|294.69|292.49|0
1642504730000|2022-01-18 11:18:50|294.84|292.64|294.69|292.49|294.84|292.64|294.54|292.34|0
1642504740000|2022-01-18 11:19:00|294.54|292.34|294.24|292.04|294.54|292.34|294.24|292.04|0
1642504750000|2022-01-18 11:19:10|294.39|292.19|294.54|292.34|294.54|292.34|294.39|292.19|0
1642504760000|2022-01-18 11:19:20|294.39|292.19|294.84|292.64|294.84|292.64|294.39|292.19|0
1642504770000|2022-01-18 11:19:30|294.62|292.42|294.62|292.42|294.62|292.42|294.62|292.42|0
1642504780000|2022-01-18 11:19:40|294.24|292.04|294.39|292.19|294.39|292.19|294.24|292.04|0
1642504790000|2022-01-18 11:19:50|294.24|292.04|294.69|292.49|294.69|292.49|294.24|292.04|0
1642504800000|2022-01-18 11:20:00|294.54|292.34|294.39|292.19|294.54|292.34|294.24|292.04|0
1642504810000|2022-01-18 11:20:10|294.54|292.34|294.24|292.04|294.54|292.34|294.24|292.04|0
1642504820000|2022-01-18 11:20:20|294.39|292.19|294.99|292.79|294.99|292.79|294.39|292.19|0
1642504830000|2022-01-18 11:20:30|295.14|292.94|295.14|292.94|295.14|292.94|295.14|292.94|0
1642504840000|2022-01-18 11:20:40|295.06|292.86|295.29|293.09|295.29|293.09|295.06|292.86|0
1642504850000|2022-01-18 11:20:50|295.43|293.23|295.58|293.38|295.73|293.53|295.43|293.23|0
1642504860000|2022-01-18 11:21:00|295.73|293.53|295.29|293.09|295.73|293.53|295.14|292.94|0
1642504870000|2022-01-18 11:21:10|295.58|293.38|294.99|292.79|295.58|293.38|294.99|292.79|0
1642504880000|2022-01-18 11:21:20|295.06|292.86|294.69|292.49|295.14|292.94|294.69|292.49|0
1642504890000|2022-01-18 11:21:30|294.84|292.64|295.29|293.09|295.29|293.09|294.84|292.64|0
1642504900000|2022-01-18 11:21:40|295.21|293.01|295.29|293.09|295.29|293.09|295.21|293.01|0
1642504910000|2022-01-18 11:21:50|295.36|293.16|295.14|292.94|295.36|293.16|294.99|292.79|0
1642504920000|2022-01-18 11:22:00|295.21|293.01|295.14|292.94|295.43|293.23|295.14|292.94|0
1642504930000|2022-01-18 11:22:10|295.21|293.01|294.99|292.79|295.21|293.01|294.99|292.79|0
1642504940000|2022-01-18 11:22:20|294.84|292.64|295.21|293.01|295.43|293.23|294.69|292.49|0
1642504950000|2022-01-18 11:22:30|295.28|293.08|295.14|292.94|295.28|293.08|295.06|292.86|0
1642504960000|2022-01-18 11:22:40|295.28|293.08|295.06|292.86|295.28|293.08|295.06|292.86|0
1642504970000|2022-01-18 11:22:50|295.14|292.94|295.28|293.08|295.28|293.08|295.06|292.86|0
1642504980000|2022-01-18 11:23:00|295.43|293.23|296.03|293.83|296.03|293.83|295.43|293.23|0
1642504990000|2022-01-18 11:23:10|295.88|293.68|295.58|293.38|296.03|293.83|295.58|293.38|0
1642505000000|2022-01-18 11:23:20|295.73|293.53|295.73|293.53|295.73|293.53|295.58|293.38|0
1642505010000|2022-01-18 11:23:30|295.58|293.38|295.58|293.38|295.73|293.53|295.58|293.38|0
1642505020000|2022-01-18 11:23:40|295.73|293.53|295.73|293.53|295.73|293.53|295.66|293.46|0
1642505030000|2022-01-18 11:23:50|296.03|293.83|295.73|293.53|296.03|293.83|295.73|293.53|0
1642505040000|2022-01-18 11:24:00|295.88|293.68|295.81|293.61|295.88|293.68|295.81|293.61|0
1642505050000|2022-01-18 11:24:10|295.73|293.53|296.03|293.83|296.03|293.83|295.73|293.53|0
1642505060000|2022-01-18 11:24:20|295.73|293.53|295.88|293.68|295.88|293.68|295.73|293.53|0
1642505070000|2022-01-18 11:24:30|296.03|293.83|295.88|293.68|296.03|293.83|295.88|293.68|0
1642505080000|2022-01-18 11:24:40|295.96|293.76|295.73|293.53|295.96|293.76|295.73|293.53|0
1642505090000|2022-01-18 11:24:50|295.88|293.68|295.96|293.76|296.03|293.83|295.88|293.68|0
1642505100000|2022-01-18 11:25:00|296.03|293.83|295.96|293.76|296.03|293.83|295.96|293.76|0
1642505110000|2022-01-18 11:25:10|296.03|293.83|296.03|293.83|296.18|293.98|296.03|293.83|0
1642505120000|2022-01-18 11:25:20|296.18|293.98|296.33|294.13|296.33|294.13|296.18|293.98|0
1642505130000|2022-01-18 11:25:30|296.93|294.73|296.78|294.58|296.93|294.73|296.78|294.58|0
1642505140000|2022-01-18 11:25:40|296.41|294.21|296.63|294.43|296.63|294.43|296.41|294.21|0
1642505150000|2022-01-18 11:25:50|296.48|294.28|296.33|294.13|296.63|294.43|296.33|294.13|0
1642505160000|2022-01-18 11:26:00|296.18|293.98|296.18|293.98|296.18|293.98|296.03|293.83|0
1642505170000|2022-01-18 11:26:10|296.11|293.91|296.48|294.28|296.48|294.28|296.11|293.91|0
1642505180000|2022-01-18 11:26:20|296.33|294.13|296.63|294.43|296.63|294.43|296.33|294.13|0
1642505190000|2022-01-18 11:26:30|296.41|294.21|296.18|293.98|296.41|294.21|296.11|293.91|0
1642505200000|2022-01-18 11:26:40|296.11|293.91|296.33|294.13|296.33|294.13|296.11|293.91|0
1642505210000|2022-01-18 11:26:50|296.18|293.98|295.96|293.76|296.48|294.28|295.96|293.76|0
1642505220000|2022-01-18 11:27:00|296.18|293.98|296.03|293.83|296.18|293.98|296.03|293.83|0
1642505230000|2022-01-18 11:27:10|295.88|293.68|295.73|293.53|295.88|293.68|295.58|293.38|0
1642505240000|2022-01-18 11:27:20|295.58|293.38|295.58|293.38|295.58|293.38|295.43|293.23|0
1642505250000|2022-01-18 11:27:30|295.73|293.53|295.88|293.68|295.88|293.68|295.73|293.53|0
1642505260000|2022-01-18 11:27:40|295.66|293.46|295.88|293.68|295.88|293.68|295.66|293.46|0
1642505270000|2022-01-18 11:27:50|295.73|293.53|295.58|293.38|295.73|293.53|295.58|293.38|0
1642505280000|2022-01-18 11:28:00|295.43|293.23|295.28|293.08|295.43|293.23|295.28|293.08|0
1642505290000|2022-01-18 11:28:10|295.43|293.23|295.43|293.23|295.43|293.23|295.43|293.23|0
1642505300000|2022-01-18 11:28:20|295.58|293.38|295.58|293.38|295.58|293.38|295.51|293.31|0
1642505310000|2022-01-18 11:28:30|295.13|292.93|295.43|293.23|295.43|293.23|295.13|292.93|0
1642505320000|2022-01-18 11:28:40|295.36|293.16|295.51|293.31|295.58|293.38|295.36|293.16|0
1642505330000|2022-01-18 11:28:50|295.43|293.23|295.43|293.23|295.43|293.23|295.43|293.23|0
1642505340000|2022-01-18 11:29:00|295.58|293.38|294.68|292.48|295.58|293.38|294.68|292.48|0
1642505350000|2022-01-18 11:29:10|294.83|292.63|294.83|292.63|294.83|292.63|294.83|292.63|0
1642505360000|2022-01-18 11:29:20|294.54|292.34|294.54|292.34|294.54|292.34|294.54|292.34|0
1642505370000|2022-01-18 11:29:30|294.68|292.48|294.83|292.63|294.83|292.63|294.54|292.34|0
1642505380000|2022-01-18 11:29:40|294.98|292.78|295.21|293.01|295.21|293.01|294.98|292.78|0
1642505390000|2022-01-18 11:29:50|295.13|292.93|295.13|292.93|295.13|292.93|294.98|292.78|0
1642505400000|2022-01-18 11:30:00|295.43|293.23|295.66|293.46|295.66|293.46|295.43|293.23|0
1642505410000|2022-01-18 11:30:10|295.28|293.08|294.83|292.63|295.28|293.08|294.83|292.63|0
1642505420000|2022-01-18 11:30:20|294.54|292.34|294.61|292.41|294.68|292.48|294.54|292.34|0
1642505430000|2022-01-18 11:30:30|294.68|292.48|294.54|292.34|294.68|292.48|294.39|292.19|0
1642505440000|2022-01-18 11:30:40|294.68|292.48|294.68|292.48|294.68|292.48|294.61|292.41|0
1642505450000|2022-01-18 11:30:50|294.83|292.63|294.68|292.48|294.83|292.63|294.68|292.48|0
1642505460000|2022-01-18 11:31:00|294.83|292.63|295.28|293.08|295.43|293.23|294.83|292.63|0
1642505470000|2022-01-18 11:31:10|294.98|292.78|295.06|292.86|295.13|292.93|294.98|292.78|0
1642505480000|2022-01-18 11:31:20|295.28|293.08|294.98|292.78|295.28|293.08|294.98|292.78|0
1642505490000|2022-01-18 11:31:30|295.13|292.93|294.98|292.78|295.13|292.93|294.98|292.78|0
1642505500000|2022-01-18 11:31:40|294.83|292.63|294.98|292.78|294.98|292.78|294.83|292.63|0
1642505510000|2022-01-18 11:31:50|295.13|292.93|295.06|292.86|295.13|292.93|295.06|292.86|0
1642505520000|2022-01-18 11:32:00|294.98|292.78|294.83|292.63|295.06|292.86|294.83|292.63|0
1642505530000|2022-01-18 11:32:10|294.68|292.48|294.68|292.48|294.68|292.48|294.46|292.26|0
1642505540000|2022-01-18 11:32:20|294.24|292.04|294.24|292.04|294.39|292.19|294.24|292.04|0
1642505550000|2022-01-18 11:32:30|295.13|292.93|295.43|293.23|295.43|293.23|295.13|292.93|0
1642505560000|2022-01-18 11:32:40|295.21|293.01|295.13|292.93|295.21|293.01|295.13|292.93|0
1642505570000|2022-01-18 11:32:50|295.21|293.01|295.58|293.38|295.58|293.38|295.21|293.01|0
1642505580000|2022-01-18 11:33:00|295.28|293.08|295.43|293.23|295.51|293.31|295.28|293.08|0
1642505590000|2022-01-18 11:33:10|295.58|293.38|295.73|293.53|295.73|293.53|295.58|293.38|0
1642505600000|2022-01-18 11:33:20|296.18|293.98|296.33|294.13|296.33|294.13|296.18|293.98|0
1642505610000|2022-01-18 11:33:30|296.25|294.05|296.63|294.43|296.63|294.43|296.25|294.05|0
1642505620000|2022-01-18 11:33:40|296.48|294.28|296.78|294.58|296.78|294.58|296.48|294.28|0
1642505630000|2022-01-18 11:33:50|296.63|294.43|296.48|294.28|296.63|294.43|296.48|294.28|0
1642505640000|2022-01-18 11:34:00|296.33|294.13|296.48|294.28|296.78|294.58|296.33|294.13|0
1642505650000|2022-01-18 11:34:10|296.18|293.98|295.88|293.68|296.18|293.98|295.88|293.68|0
1642505660000|2022-01-18 11:34:20|296.03|293.83|296.1|293.9|296.18|293.98|295.88|293.68|0
1642505670000|2022-01-18 11:34:30|296.03|293.83|296.18|293.98|296.33|294.13|296.03|293.83|0
1642505680000|2022-01-18 11:34:40|295.88|293.68|295.58|293.38|295.88|293.68|295.58|293.38|0
1642505700000|2022-01-18 11:35:00|295.43|293.23|295.43|293.23|295.58|293.38|295.43|293.23|0
1642505710000|2022-01-18 11:35:10|295.28|293.08|295.13|292.93|295.28|293.08|295.13|292.93|0
1642505720000|2022-01-18 11:35:20|294.98|292.78|295.13|292.93|295.13|292.93|294.98|292.78|0
1642505730000|2022-01-18 11:35:30|295.06|292.86|295.28|293.08|295.28|293.08|295.06|292.86|0
1642505740000|2022-01-18 11:35:40|295.58|293.38|295.36|293.16|295.58|293.38|295.28|293.08|0
1642505750000|2022-01-18 11:35:50|295.28|293.08|294.98|292.78|295.28|293.08|294.83|292.63|0
1642505760000|2022-01-18 11:36:00|295.13|292.93|294.98|292.78|295.13|292.93|294.98|292.78|0
1642505770000|2022-01-18 11:36:10|295.13|292.93|294.83|292.63|295.13|292.93|294.83|292.63|0
1642505780000|2022-01-18 11:36:20|294.53|292.33|294.53|292.33|294.53|292.33|294.53|292.33|0
1642505790000|2022-01-18 11:36:30|294.38|292.18|294.23|292.03|294.38|292.18|294.23|292.03|0
1642505800000|2022-01-18 11:36:40|293.94|291.74|293.79|291.59|293.94|291.74|293.64|291.44|0
1642505810000|2022-01-18 11:36:50|293.64|291.44|293.34|291.14|293.64|291.44|293.34|291.14|0
1642505820000|2022-01-18 11:37:00|293.49|291.29|293.49|291.29|293.79|291.59|293.49|291.29|0
1642505830000|2022-01-18 11:37:10|293.79|291.59|293.49|291.29|293.79|291.59|293.49|291.29|0
1642505840000|2022-01-18 11:37:20|293.79|291.59|293.49|291.29|293.79|291.59|293.49|291.29|0
1642505850000|2022-01-18 11:37:30|293.64|291.44|293.72|291.52|293.79|291.59|293.64|291.44|0
1642505860000|2022-01-18 11:37:40|293.79|291.59|293.94|291.74|293.94|291.74|293.79|291.59|0
1642505880000|2022-01-18 11:38:00|294.08|291.88|294.38|292.18|294.38|292.18|294.08|291.88|0
1642505890000|2022-01-18 11:38:10|294.23|292.03|294.23|292.03|294.23|292.03|294.23|292.03|0
1642505900000|2022-01-18 11:38:20|294.08|291.88|294.08|291.88|294.08|291.88|294.08|291.88|0
1642505910000|2022-01-18 11:38:30|294.23|292.03|294.23|292.03|294.23|292.03|294.23|292.03|0
1642505920000|2022-01-18 11:38:40|294.38|292.18|294.46|292.26|294.46|292.26|294.38|292.18|0
1642505930000|2022-01-18 11:38:50|294.38|292.18|294.08|291.88|294.38|292.18|294.08|291.88|0
1642505940000|2022-01-18 11:39:00|294.23|292.03|294.38|292.18|294.38|292.18|294.23|292.03|0
1642505960000|2022-01-18 11:39:20|294.23|292.03|294.38|292.18|294.38|292.18|294.23|292.03|0
1642505970000|2022-01-18 11:39:30|294.53|292.33|294.23|292.03|294.53|292.33|294.08|291.88|0
1642505980000|2022-01-18 11:39:40|294.08|291.88|294.08|291.88|294.08|291.88|294.08|291.88|0
1642505990000|2022-01-18 11:39:50|294.23|292.03|294.23|292.03|294.23|292.03|294.23|292.03|0
1642506000000|2022-01-18 11:40:00|293.93|291.73|294.08|291.88|294.08|291.88|293.93|291.73|0
1642506020000|2022-01-18 11:40:20|294.23|292.03|294.23|292.03|294.38|292.18|294.23|292.03|0
1642506030000|2022-01-18 11:40:30|294.38|292.18|294.38|292.18|294.38|292.18|294.23|292.03|0
1642506040000|2022-01-18 11:40:40|294.83|292.63|294.38|292.18|294.83|292.63|294.38|292.18|0
1642506050000|2022-01-18 11:40:50|294.53|292.33|294.53|292.33|294.53|292.33|294.53|292.33|0
1642506060000|2022-01-18 11:41:00|294.68|292.48|294.68|292.48|294.68|292.48|294.53|292.33|0
1642506070000|2022-01-18 11:41:10|294.61|292.41|293.93|291.73|294.61|292.41|293.93|291.73|0
1642506080000|2022-01-18 11:41:20|294.08|291.88|293.71|291.51|294.08|291.88|293.71|291.51|0
1642506090000|2022-01-18 11:41:30|293.64|291.44|293.49|291.29|293.79|291.59|293.49|291.29|0
1642506100000|2022-01-18 11:41:40|293.79|291.59|293.64|291.44|293.79|291.59|293.64|291.44|0
1642506110000|2022-01-18 11:41:50|293.49|291.29|293.49|291.29|293.57|291.37|293.49|291.29|0
1642506120000|2022-01-18 11:42:00|293.34|291.14|293.49|291.29|293.49|291.29|293.34|291.14|0
1642506130000|2022-01-18 11:42:10|293.93|291.73|293.93|291.73|293.93|291.73|293.93|291.73|0
1642506140000|2022-01-18 11:42:20|294.08|291.88|293.78|291.58|294.08|291.88|293.78|291.58|0
1642506150000|2022-01-18 11:42:30|293.93|291.73|293.64|291.44|293.93|291.73|293.64|291.44|0
1642506160000|2022-01-18 11:42:40|293.49|291.29|293.49|291.29|293.78|291.58|293.49|291.29|0
1642506170000|2022-01-18 11:42:50|293.78|291.58|293.78|291.58|293.78|291.58|293.78|291.58|0
1642506180000|2022-01-18 11:43:00|293.93|291.73|294.23|292.03|294.23|292.03|293.93|291.73|0
1642506190000|2022-01-18 11:43:10|294.08|291.88|294.08|291.88|294.23|292.03|294.08|291.88|0
1642506200000|2022-01-18 11:43:20|294.16|291.96|294.08|291.88|294.16|291.96|294.08|291.88|0
1642506210000|2022-01-18 11:43:30|294.16|291.96|293.78|291.58|294.16|291.96|293.78|291.58|0
1642506220000|2022-01-18 11:43:40|293.71|291.51|293.71|291.51|293.71|291.51|293.71|291.51|0
1642506230000|2022-01-18 11:43:50|293.78|291.58|293.78|291.58|293.78|291.58|293.64|291.44|0
1642506240000|2022-01-18 11:44:00|293.93|291.73|293.78|291.58|293.93|291.73|293.78|291.58|0
1642506250000|2022-01-18 11:44:10|293.93|291.73|293.86|291.66|293.93|291.73|293.86|291.66|0
1642506260000|2022-01-18 11:44:20|293.93|291.73|294.08|291.88|294.08|291.88|293.93|291.73|0
1642506270000|2022-01-18 11:44:30|294.01|291.81|294.16|291.96|294.16|291.96|294.01|291.81|0
1642506280000|2022-01-18 11:44:40|293.93|291.73|293.64|291.44|293.93|291.73|293.64|291.44|0
1642506290000|2022-01-18 11:44:50|293.71|291.51|293.64|291.44|293.71|291.51|293.64|291.44|0
1642506300000|2022-01-18 11:45:00|293.63|291.43|293.49|291.29|293.63|291.43|293.49|291.29|0
1642506310000|2022-01-18 11:45:10|293.63|291.43|293.78|291.58|293.78|291.58|293.63|291.43|0
1642506320000|2022-01-18 11:45:20|293.63|291.43|293.34|291.14|293.63|291.43|293.19|290.99|0
1642506330000|2022-01-18 11:45:30|293.49|291.29|293.56|291.36|293.56|291.36|293.49|291.29|0
1642506340000|2022-01-18 11:45:40|293.49|291.29|293.27|291.07|293.49|291.29|293.27|291.07|0
1642506350000|2022-01-18 11:45:50|293.19|290.99|292.89|290.69|293.19|290.99|292.89|290.69|0
1642506360000|2022-01-18 11:46:00|292.74|290.54|293.19|290.99|293.19|290.99|292.74|290.54|0
1642506370000|2022-01-18 11:46:10|293.34|291.14|293.19|290.99|293.49|291.29|293.19|290.99|0
1642506380000|2022-01-18 11:46:20|293.04|290.84|293.04|290.84|293.04|290.84|293.04|290.84|0
1642506390000|2022-01-18 11:46:30|293.19|290.99|293.34|291.14|293.34|291.14|293.19|290.99|0
1642506400000|2022-01-18 11:46:40|293.19|290.99|293.19|290.99|293.19|290.99|293.04|290.84|0
1642506410000|2022-01-18 11:46:50|293.27|291.07|293.34|291.14|293.34|291.14|293.27|291.07|0
1642506420000|2022-01-18 11:47:00|292.89|290.69|292.74|290.54|292.89|290.69|292.74|290.54|0
1642506430000|2022-01-18 11:47:10|292.89|290.69|292.89|290.69|292.89|290.69|292.89|290.69|0
1642506440000|2022-01-18 11:47:20|293.04|290.84|293.04|290.84|293.04|290.84|293.04|290.84|0
1642506450000|2022-01-18 11:47:30|292.59|290.39|292.74|290.54|292.89|290.69|292.59|290.39|0
1642506460000|2022-01-18 11:47:40|292.59|290.39|292.74|290.54|292.74|290.54|292.59|290.39|0
1642506470000|2022-01-18 11:47:50|292.89|290.69|292.89|290.69|292.89|290.69|292.89|290.69|0
1642506480000|2022-01-18 11:48:00|292.74|290.54|292.74|290.54|292.74|290.54|292.59|290.39|0
1642506490000|2022-01-18 11:48:10|292.59|290.39|292.59|290.39|292.59|290.39|292.59|290.39|0
1642506500000|2022-01-18 11:48:20|292.74|290.54|292.59|290.39|292.74|290.54|292.44|290.24|0
1642506510000|2022-01-18 11:48:30|292.74|290.54|292.74|290.54|292.82|290.62|292.74|290.54|0
1642506520000|2022-01-18 11:48:40|292.44|290.24|292.59|290.39|292.59|290.39|292.44|290.24|0
1642506530000|2022-01-18 11:48:50|292.74|290.54|292.74|290.54|292.74|290.54|292.59|290.39|0
1642506540000|2022-01-18 11:49:00|292.59|290.39|292.59|290.39|292.59|290.39|292.59|290.39|0
1642506550000|2022-01-18 11:49:10|292.44|290.24|292.74|290.54|292.74|290.54|292.44|290.24|0
1642506560000|2022-01-18 11:49:20|292.89|290.69|292.89|290.69|292.89|290.69|292.89|290.69|0
1642506570000|2022-01-18 11:49:30|293.04|290.84|293.04|290.84|293.12|290.92|293.04|290.84|0
1642506580000|2022-01-18 11:49:40|293.12|290.92|293.19|290.99|293.19|290.99|293.12|290.92|0
1642506590000|2022-01-18 11:49:50|293.34|291.14|293.34|291.14|293.48|291.28|293.34|291.14|0
1642506600000|2022-01-18 11:50:00|293.19|290.99|293.48|291.28|293.48|291.28|293.19|290.99|0
1642506610000|2022-01-18 11:50:10|293.19|290.99|293.48|291.28|293.48|291.28|293.19|290.99|0
1642506620000|2022-01-18 11:50:20|293.34|291.14|293.41|291.21|293.41|291.21|293.34|291.14|0
1642506630000|2022-01-18 11:50:30|293.34|291.14|293.33|291.13|293.34|291.14|293.19|290.99|0
1642506640000|2022-01-18 11:50:40|293.48|291.28|293.48|291.28|293.63|291.43|293.48|291.28|0
1642506650000|2022-01-18 11:50:50|293.56|291.36|293.63|291.43|293.63|291.43|293.56|291.36|0
1642506660000|2022-01-18 11:51:00|293.71|291.51|293.78|291.58|293.78|291.58|293.71|291.51|0
1642506670000|2022-01-18 11:51:10|293.93|291.73|293.93|291.73|293.93|291.73|293.93|291.73|0
1642506680000|2022-01-18 11:51:20|293.63|291.43|293.63|291.43|293.78|291.58|293.63|291.43|0
1642506690000|2022-01-18 11:51:30|293.71|291.51|293.93|291.73|293.93|291.73|293.71|291.51|0
1642506700000|2022-01-18 11:51:40|293.63|291.43|293.93|291.73|293.93|291.73|293.63|291.43|0
1642506710000|2022-01-18 11:51:50|294.08|291.88|294.23|292.03|294.23|292.03|294.08|291.88|0
1642506720000|2022-01-18 11:52:00|294.38|292.18|294.3|292.1|294.38|292.18|294.3|292.1|0
1642506730000|2022-01-18 11:52:10|294.08|291.88|293.93|291.73|294.23|292.03|293.93|291.73|0
1642506740000|2022-01-18 11:52:20|294.08|291.88|293.93|291.73|294.08|291.88|293.93|291.73|0
1642506750000|2022-01-18 11:52:30|294.01|291.81|293.93|291.73|294.08|291.88|293.93|291.73|0
1642506760000|2022-01-18 11:52:40|294.23|292.03|294.3|292.1|294.38|292.18|294.23|292.03|0
1642506770000|2022-01-18 11:52:50|294.38|292.18|294.38|292.18|294.53|292.33|294.38|292.18|0
1642506780000|2022-01-18 11:53:00|294.52|292.32|294.97|292.77|295.05|292.85|294.52|292.32|0
1642506790000|2022-01-18 11:53:10|295.12|292.92|294.82|292.62|295.12|292.92|294.82|292.62|0
1642506800000|2022-01-18 11:53:20|294.67|292.47|295.05|292.85|295.05|292.85|294.67|292.47|0
1642506810000|2022-01-18 11:53:30|295.12|292.92|295.12|292.92|295.12|292.92|295.12|292.92|0
1642506820000|2022-01-18 11:53:40|294.97|292.77|294.82|292.62|294.97|292.77|294.82|292.62|0
1642506830000|2022-01-18 11:53:50|294.67|292.47|294.82|292.62|294.82|292.62|294.67|292.47|0
1642506840000|2022-01-18 11:54:00|294.75|292.55|294.75|292.55|294.82|292.62|294.67|292.47|0
1642506850000|2022-01-18 11:54:10|294.52|292.32|294.52|292.32|294.67|292.47|294.52|292.32|0
1642506860000|2022-01-18 11:54:20|294.67|292.47|294.45|292.25|294.67|292.47|294.23|292.03|0
1642506870000|2022-01-18 11:54:30|294.52|292.32|294.23|292.03|294.52|292.32|294.08|291.88|0
1642506880000|2022-01-18 11:54:40|294.08|291.88|294.23|292.03|294.23|292.03|294.08|291.88|0
1642506890000|2022-01-18 11:54:50|294.38|292.18|294.75|292.55|294.75|292.55|294.38|292.18|0
1642506900000|2022-01-18 11:55:00|294.6|292.4|294.52|292.32|294.6|292.4|294.37|292.17|0
1642506910000|2022-01-18 11:55:10|294.37|292.17|294.37|292.17|294.52|292.32|294.37|292.17|0
1642506920000|2022-01-18 11:55:20|294.23|292.03|294.37|292.17|294.37|292.17|294.23|292.03|0
1642506930000|2022-01-18 11:55:30|294.23|292.03|294.08|291.88|294.23|292.03|294.08|291.88|0
1642506940000|2022-01-18 11:55:40|294.23|292.03|294.23|292.03|294.23|292.03|294.23|292.03|0
1642506950000|2022-01-18 11:55:50|294.37|292.17|294.23|292.03|294.37|292.17|294.23|292.03|0
1642506960000|2022-01-18 11:56:00|293.93|291.73|293.93|291.73|293.93|291.73|293.93|291.73|0
1642506970000|2022-01-18 11:56:10|293.78|291.58|293.93|291.73|293.93|291.73|293.78|291.58|0
1642506980000|2022-01-18 11:56:20|294.23|292.03|294.37|292.17|294.37|292.17|294.23|292.03|0
1642506990000|2022-01-18 11:56:30|294.23|292.03|294.08|291.88|294.3|292.1|294.08|291.88|0
1642507000000|2022-01-18 11:56:40|294.23|292.03|294.23|292.03|294.23|292.03|294.23|292.03|0
1642507010000|2022-01-18 11:56:50|294.37|292.17|294.15|291.95|294.37|292.17|294.15|291.95|0
1642507020000|2022-01-18 11:57:00|293.93|291.73|294.23|292.03|294.23|292.03|293.93|291.73|0
1642507030000|2022-01-18 11:57:10|294.37|292.17|294.37|292.17|294.37|292.17|294.08|291.88|0
1642507040000|2022-01-18 11:57:20|294.52|292.32|294.52|292.32|294.67|292.47|294.52|292.32|0
1642507050000|2022-01-18 11:57:30|294.45|292.25|294.45|292.25|294.45|292.25|294.45|292.25|0
1642507060000|2022-01-18 11:57:40|294.37|292.17|294.45|292.25|294.67|292.47|294.37|292.17|0
1642507070000|2022-01-18 11:57:50|294.37|292.17|294.52|292.32|294.52|292.32|294.22|292.02|0
1642507080000|2022-01-18 11:58:00|294.37|292.17|294.37|292.17|294.37|292.17|294.3|292.1|0
1642507090000|2022-01-18 11:58:10|294.3|292.1|294.37|292.17|294.37|292.17|294.3|292.1|0
1642507100000|2022-01-18 11:58:20|294.22|292.02|294.22|292.02|294.22|292.02|294.22|292.02|0
1642507110000|2022-01-18 11:58:30|294.08|291.88|294|291.8|294.08|291.88|293.93|291.73|0
1642507120000|2022-01-18 11:58:40|294.08|291.88|293.93|291.73|294.08|291.88|293.93|291.73|0
1642507130000|2022-01-18 11:58:50|293.78|291.58|293.85|291.65|293.85|291.65|293.78|291.58|0
1642507140000|2022-01-18 11:59:00|293.78|291.58|293.93|291.73|293.93|291.73|293.78|291.58|0
1642507150000|2022-01-18 11:59:10|293.78|291.58|293.93|291.73|293.93|291.73|293.78|291.58|0
1642507160000|2022-01-18 11:59:20|293.78|291.58|293.63|291.43|293.78|291.58|293.63|291.43|0
1642507170000|2022-01-18 11:59:30|293.48|291.28|293.85|291.65|293.93|291.73|293.48|291.28|0
1642507180000|2022-01-18 11:59:40|293.78|291.58|293.78|291.58|293.78|291.58|293.63|291.43|0
1642507190000|2022-01-18 11:59:50|293.93|291.73|293.93|291.73|293.93|291.73|293.78|291.58|0
1642507200000|2022-01-18 12:00:00|293.78|291.58|293.63|291.43|293.78|291.58|293.48|291.28|0
1642507210000|2022-01-18 12:00:10|293.48|291.28|293.03|290.83|293.48|291.28|293.03|290.83|0
1642507220000|2022-01-18 12:00:20|292.74|290.54|292.88|290.68|292.88|290.68|292.74|290.54|0
1642507230000|2022-01-18 12:00:30|292.59|290.39|292.29|290.09|292.59|290.39|292.29|290.09|0
1642507240000|2022-01-18 12:00:40|292.14|289.94|292.14|289.94|292.14|289.94|292.14|289.94|0
1642507250000|2022-01-18 12:00:50|291.99|289.79|292.14|289.94|292.14|289.94|291.99|289.79|0
1642507260000|2022-01-18 12:01:00|292.29|290.09|292.29|290.09|292.59|290.39|292.29|290.09|0
1642507270000|2022-01-18 12:01:10|292.44|290.24|291.85|289.65|292.44|290.24|291.77|289.57|0
1642507280000|2022-01-18 12:01:20|292.14|289.94|291.99|289.79|292.14|289.94|291.99|289.79|0
1642507290000|2022-01-18 12:01:30|292.59|290.39|292.44|290.24|292.59|290.39|292.44|290.24|0
1642507300000|2022-01-18 12:01:40|292.59|290.39|292.44|290.24|292.59|290.39|292.44|290.24|0
1642507310000|2022-01-18 12:01:50|292.52|290.32|292.37|290.17|292.52|290.32|292.37|290.17|0
1642507320000|2022-01-18 12:02:00|292.29|290.09|292.59|290.39|292.59|290.39|292.29|290.09|0
1642507330000|2022-01-18 12:02:10|292.74|290.54|292.59|290.39|292.74|290.54|292.59|290.39|0
1642507340000|2022-01-18 12:02:20|292.74|290.54|292.52|290.32|292.74|290.54|292.52|290.32|0
1642507350000|2022-01-18 12:02:30|292.59|290.39|292.74|290.54|292.74|290.54|292.44|290.24|0
1642507360000|2022-01-18 12:02:40|293.03|290.83|293.03|290.83|293.03|290.83|293.03|290.83|0
1642507370000|2022-01-18 12:02:50|292.96|290.76|292.44|290.24|293.18|290.98|292.44|290.24|0
1642507380000|2022-01-18 12:03:00|292.29|290.09|292.59|290.39|292.59|290.39|292.29|290.09|0
1642507390000|2022-01-18 12:03:10|292.44|290.24|292.44|290.24|292.73|290.53|292.44|290.24|0
1642507400000|2022-01-18 12:03:20|292.14|289.94|292.29|290.09|292.29|290.09|292.14|289.94|0
1642507410000|2022-01-18 12:03:30|292.44|290.24|292.44|290.24|292.44|290.24|292.29|290.09|0
1642507420000|2022-01-18 12:03:40|292.29|290.09|292.29|290.09|292.29|290.09|292.29|290.09|0
1642507430000|2022-01-18 12:03:50|292.14|289.94|292.29|290.09|292.29|290.09|292.14|289.94|0
1642507440000|2022-01-18 12:04:00|292.44|290.24|292.44|290.24|292.44|290.24|292.37|290.17|0
1642507450000|2022-01-18 12:04:10|292.59|290.39|292.59|290.39|292.88|290.68|292.59|290.39|0
1642507460000|2022-01-18 12:04:20|292.73|290.53|292.59|290.39|292.73|290.53|292.59|290.39|0
1642507470000|2022-01-18 12:04:30|292.73|290.53|292.66|290.46|292.73|290.53|292.59|290.39|0
1642507480000|2022-01-18 12:04:40|292.59|290.39|292.51|290.31|292.59|290.39|292.44|290.24|0
1642507490000|2022-01-18 12:04:50|292.44|290.24|292.51|290.31|292.73|290.53|292.44|290.24|0
1642507500000|2022-01-18 12:05:00|292.59|290.39|292.59|290.39|292.59|290.39|292.59|290.39|0
1642507510000|2022-01-18 12:05:10|292.14|289.94|292.29|290.09|292.29|290.09|292.14|289.94|0
1642507520000|2022-01-18 12:05:20|291.99|289.79|291.99|289.79|292.07|289.87|291.99|289.79|0
1642507530000|2022-01-18 12:05:30|292.14|289.94|292.14|289.94|292.29|290.09|291.99|289.79|0
1642507540000|2022-01-18 12:05:40|292.29|290.09|291.99|289.79|292.29|290.09|291.99|289.79|0
1642507550000|2022-01-18 12:05:50|291.92|289.72|291.84|289.64|291.92|289.72|291.84|289.64|0
1642507560000|2022-01-18 12:06:00|291.99|289.79|291.84|289.64|291.99|289.79|291.84|289.64|0
1642507570000|2022-01-18 12:06:10|291.99|289.79|292.29|290.09|292.44|290.24|291.99|289.79|0
1642507580000|2022-01-18 12:06:20|292.44|290.24|292.22|290.02|292.44|290.24|292.22|290.02|0
1642507590000|2022-01-18 12:06:30|292.44|290.24|292.88|290.68|292.88|290.68|292.44|290.24|0
1642507600000|2022-01-18 12:06:40|293.03|290.83|293.03|290.83|293.03|290.83|293.03|290.83|0
1642507610000|2022-01-18 12:06:50|292.88|290.68|293.18|290.98|293.18|290.98|292.88|290.68|0
1642507620000|2022-01-18 12:07:00|293.03|290.83|293.03|290.83|293.18|290.98|292.88|290.68|0
1642507630000|2022-01-18 12:07:10|292.88|290.68|292.73|290.53|293.03|290.83|292.73|290.53|0
1642507640000|2022-01-18 12:07:20|292.58|290.38|292.58|290.38|292.58|290.38|292.58|290.38|0
1642507650000|2022-01-18 12:07:30|292.44|290.24|292.44|290.24|292.44|290.24|292.29|290.09|0
1642507660000|2022-01-18 12:07:40|292.29|290.09|292.14|289.94|292.29|290.09|292.14|289.94|0
1642507670000|2022-01-18 12:07:50|292.29|290.09|292.29|290.09|292.29|290.09|292.14|289.94|0
1642507680000|2022-01-18 12:08:00|292.44|290.24|291.99|289.79|292.44|290.24|291.99|289.79|0
1642507690000|2022-01-18 12:08:10|292.14|289.94|292.29|290.09|292.44|290.24|292.14|289.94|0
1642507700000|2022-01-18 12:08:20|292.14|289.94|292.14|289.94|292.14|289.94|292.14|289.94|0
1642507720000|2022-01-18 12:08:40|292.29|290.09|292.29|290.09|292.44|290.24|292.14|289.94|0
1642507730000|2022-01-18 12:08:50|292.14|289.94|291.84|289.64|292.14|289.94|291.84|289.64|0
1642507740000|2022-01-18 12:09:00|292.14|289.94|291.84|289.64|292.14|289.94|291.84|289.64|0
1642507750000|2022-01-18 12:09:10|291.99|289.79|291.4|289.2|291.99|289.79|291.4|289.2|0
1642507760000|2022-01-18 12:09:20|291.47|289.27|291.55|289.35|291.55|289.35|291.47|289.27|0
1642507770000|2022-01-18 12:09:30|291.4|289.2|291.4|289.2|291.55|289.35|291.4|289.2|0
1642507780000|2022-01-18 12:09:40|291.25|289.05|291.1|288.9|291.4|289.2|291.1|288.9|0
1642507790000|2022-01-18 12:09:50|291.4|289.2|291.1|288.9|291.4|289.2|291.1|288.9|0
1642507800000|2022-01-18 12:10:00|291.25|289.05|291.4|289.2|291.4|289.2|291.25|289.05|0
1642507810000|2022-01-18 12:10:10|291.55|289.35|291.69|289.49|291.69|289.49|291.55|289.35|0
1642507820000|2022-01-18 12:10:20|291.84|289.64|291.84|289.64|291.84|289.64|291.84|289.64|0
1642507830000|2022-01-18 12:10:30|291.69|289.49|291.84|289.64|291.84|289.64|291.69|289.49|0
1642507840000|2022-01-18 12:10:40|291.69|289.49|291.84|289.64|291.84|289.64|291.69|289.49|0
1642507850000|2022-01-18 12:10:50|291.54|289.34|291.69|289.49|291.69|289.49|291.54|289.34|0
1642507860000|2022-01-18 12:11:00|291.84|289.64|291.69|289.49|291.84|289.64|291.69|289.49|0
1642507870000|2022-01-18 12:11:10|291.99|289.79|291.84|289.64|291.99|289.79|291.69|289.49|0
1642507880000|2022-01-18 12:11:20|291.77|289.57|291.69|289.49|291.77|289.57|291.69|289.49|0
1642507900000|2022-01-18 12:11:40|291.54|289.34|291.54|289.34|291.54|289.34|291.54|289.34|0
1642507910000|2022-01-18 12:11:50|291.69|289.49|291.99|289.79|291.99|289.79|291.69|289.49|0
1642507920000|2022-01-18 12:12:00|292.14|289.94|292.58|290.38|292.58|290.38|292.14|289.94|0
1642507930000|2022-01-18 12:12:10|292.43|290.23|292.43|290.23|292.43|290.23|292.43|290.23|0
1642507940000|2022-01-18 12:12:20|292.58|290.38|292.58|290.38|292.73|290.53|292.58|290.38|0
1642507950000|2022-01-18 12:12:30|292.66|290.46|292.43|290.23|292.73|290.53|292.43|290.23|0
1642507960000|2022-01-18 12:12:40|292.29|290.09|292.29|290.09|292.29|290.09|292.29|290.09|0
1642507970000|2022-01-18 12:12:50|292.43|290.23|292.29|290.09|292.43|290.23|292.29|290.09|0
1642507980000|2022-01-18 12:13:00|292.28|290.08|292.28|290.08|292.43|290.23|292.28|290.08|0
1642507990000|2022-01-18 12:13:10|292.14|289.94|291.84|289.64|292.14|289.94|291.84|289.64|0
1642508000000|2022-01-18 12:13:20|291.99|289.79|292.14|289.94|292.14|289.94|291.69|289.49|0
1642508010000|2022-01-18 12:13:30|292.28|290.08|292.28|290.08|292.28|290.08|292.28|290.08|0
1642508020000|2022-01-18 12:13:40|292.14|289.94|292.28|290.08|292.28|290.08|292.14|289.94|0
1642508040000|2022-01-18 12:14:00|292.14|289.94|292.14|289.94|292.14|289.94|292.14|289.94|0
1642508050000|2022-01-18 12:14:10|291.99|289.79|291.99|289.79|292.14|289.94|291.99|289.79|0
1642508070000|2022-01-18 12:14:30|291.92|289.72|291.99|289.79|291.99|289.79|291.92|289.72|0
1642508080000|2022-01-18 12:14:40|292.14|289.94|291.99|289.79|292.14|289.94|291.99|289.79|0
1642508090000|2022-01-18 12:14:50|291.92|289.72|291.84|289.64|291.92|289.72|291.84|289.64|0
1642508100000|2022-01-18 12:15:00|292.14|289.94|291.99|289.79|292.28|290.08|291.99|289.79|0
1642508120000|2022-01-18 12:15:20|292.14|289.94|292.14|289.94|292.14|289.94|292.14|289.94|0
1642508130000|2022-01-18 12:15:30|291.99|289.79|292.14|289.94|292.14|289.94|291.99|289.79|0
1642508140000|2022-01-18 12:15:40|291.99|289.79|291.99|289.79|291.99|289.79|291.99|289.79|0
1642508150000|2022-01-18 12:15:50|292.14|289.94|292.14|289.94|292.14|289.94|292.14|289.94|0
1642508160000|2022-01-18 12:16:00|291.99|289.79|291.99|289.79|291.99|289.79|291.99|289.79|0
1642508170000|2022-01-18 12:16:10|292.06|289.86|292.28|290.08|292.28|290.08|291.99|289.79|0
1642508190000|2022-01-18 12:16:30|292.14|289.94|291.84|289.64|292.14|289.94|291.84|289.64|0
1642508200000|2022-01-18 12:16:40|291.54|289.34|291.69|289.49|291.69|289.49|291.54|289.34|0
1642508210000|2022-01-18 12:16:50|291.84|289.64|291.84|289.64|291.84|289.64|291.84|289.64|0
1642508220000|2022-01-18 12:17:00|291.69|289.49|291.25|289.05|291.69|289.49|291.25|289.05|0
1642508230000|2022-01-18 12:17:10|291.39|289.19|291.39|289.19|291.39|289.19|291.39|289.19|0
1642508240000|2022-01-18 12:17:20|291.54|289.34|291.54|289.34|291.54|289.34|291.54|289.34|0
1642508250000|2022-01-18 12:17:30|291.69|289.49|291.69|289.49|291.69|289.49|291.69|289.49|0
1642508260000|2022-01-18 12:17:40|291.84|289.64|291.69|289.49|291.84|289.64|291.69|289.49|0
1642508270000|2022-01-18 12:17:50|291.54|289.34|291.54|289.34|291.54|289.34|291.54|289.34|0
1642508280000|2022-01-18 12:18:00|291.69|289.49|291.84|289.64|291.84|289.64|291.69|289.49|0
1642508290000|2022-01-18 12:18:10|291.54|289.34|291.54|289.34|291.54|289.34|291.54|289.34|0
1642508300000|2022-01-18 12:18:20|291.69|289.49|291.69|289.49|291.69|289.49|291.69|289.49|0
1642508310000|2022-01-18 12:18:30|291.54|289.34|291.54|289.34|291.54|289.34|291.54|289.34|0
1642508320000|2022-01-18 12:18:40|291.39|289.19|291.54|289.34|291.54|289.34|291.39|289.19|0
1642508330000|2022-01-18 12:18:50|291.69|289.49|291.69|289.49|291.69|289.49|291.69|289.49|0
1642508340000|2022-01-18 12:19:00|291.99|289.79|291.84|289.64|291.99|289.79|291.84|289.64|0
1642508350000|2022-01-18 12:19:10|291.99|289.79|291.69|289.49|291.99|289.79|291.69|289.49|0
1642508360000|2022-01-18 12:19:20|291.84|289.64|291.84|289.64|291.84|289.64|291.84|289.64|0
1642508370000|2022-01-18 12:19:30|291.99|289.79|291.99|289.79|291.99|289.79|291.99|289.79|0
1642508380000|2022-01-18 12:19:40|292.13|289.93|291.69|289.49|292.13|289.93|291.69|289.49|0
1642508390000|2022-01-18 12:19:50|291.39|289.19|291.54|289.34|291.54|289.34|291.39|289.19|0
1642508400000|2022-01-18 12:20:00|291.39|289.19|290.65|288.45|291.39|289.19|290.65|288.45|0
1642508410000|2022-01-18 12:20:10|290.8|288.6|291.39|289.19|291.39|289.19|290.8|288.6|0
1642508420000|2022-01-18 12:20:20|291.24|289.04|290.95|288.75|291.24|289.04|290.95|288.75|0
1642508430000|2022-01-18 12:20:30|291.1|288.9|290.95|288.75|291.1|288.9|290.95|288.75|0
1642508440000|2022-01-18 12:20:40|291.1|288.9|291.1|288.9|291.24|289.04|291.1|288.9|0
1642508450000|2022-01-18 12:20:50|291.24|289.04|291.24|289.04|291.24|289.04|291.24|289.04|0
1642508460000|2022-01-18 12:21:00|291.1|288.9|290.65|288.45|291.1|288.9|290.65|288.45|0
1642508470000|2022-01-18 12:21:10|290.5|288.3|290.5|288.3|290.65|288.45|290.5|288.3|0
1642508480000|2022-01-18 12:21:20|290.95|288.75|290.5|288.3|290.95|288.75|290.5|288.3|0
1642508490000|2022-01-18 12:21:30|290.65|288.45|290.5|288.3|290.65|288.45|290.5|288.3|0
1642508500000|2022-01-18 12:21:40|290.58|288.38|290.65|288.45|290.65|288.45|290.5|288.3|0
1642508510000|2022-01-18 12:21:50|290.36|288.16|289.77|287.57|290.36|288.16|289.77|287.57|0
1642508520000|2022-01-18 12:22:00|290.21|288.01|289.91|287.71|290.21|288.01|289.91|287.71|0
1642508530000|2022-01-18 12:22:10|289.62|287.42|289.47|287.27|289.62|287.42|289.32|287.12|0
1642508540000|2022-01-18 12:22:20|289.62|287.42|290.06|287.86|290.06|287.86|289.32|287.12|0
1642508550000|2022-01-18 12:22:30|290.21|288.01|290.21|288.01|290.21|288.01|290.06|287.86|0
1642508560000|2022-01-18 12:22:40|290.28|288.08|290.36|288.16|290.36|288.16|290.21|288.01|0
1642508570000|2022-01-18 12:22:50|290.5|288.3|290.5|288.3|290.5|288.3|290.43|288.23|0
1642508580000|2022-01-18 12:23:00|290.65|288.45|291.02|288.82|291.02|288.82|290.65|288.45|0
1642508590000|2022-01-18 12:23:10|290.8|288.6|290.65|288.45|290.95|288.75|290.65|288.45|0
1642508600000|2022-01-18 12:23:20|290.36|288.16|290.36|288.16|290.65|288.45|290.36|288.16|0
1642508610000|2022-01-18 12:23:30|290.5|288.3|290.65|288.45|290.65|288.45|290.36|288.16|0
1642508620000|2022-01-18 12:23:40|290.8|288.6|290.88|288.68|290.88|288.68|290.8|288.6|0
1642508630000|2022-01-18 12:23:50|291.47|289.27|291.69|289.49|291.69|289.49|291.39|289.19|0
1642508640000|2022-01-18 12:24:00|292.13|289.93|292.58|290.38|292.58|290.38|292.13|289.93|0
1642508650000|2022-01-18 12:24:10|292.43|290.23|292.13|289.93|292.43|290.23|291.83|289.63|0
1642508660000|2022-01-18 12:24:20|292.36|290.16|292.13|289.93|292.36|290.16|292.13|289.93|0
1642508670000|2022-01-18 12:24:30|291.98|289.78|291.98|289.78|292.13|289.93|291.98|289.78|0
1642508680000|2022-01-18 12:24:40|291.83|289.63|291.39|289.19|291.83|289.63|291.39|289.19|0
1642508690000|2022-01-18 12:24:50|291.54|289.34|291.54|289.34|291.69|289.49|291.54|289.34|0
1642508700000|2022-01-18 12:25:00|291.39|289.19|290.95|288.75|291.39|289.19|290.95|288.75|0
1642508710000|2022-01-18 12:25:10|291.09|288.89|291.17|288.97|291.24|289.04|290.95|288.75|0
1642508720000|2022-01-18 12:25:20|290.95|288.75|290.87|288.67|290.95|288.75|290.8|288.6|0
1642508730000|2022-01-18 12:25:30|290.95|288.75|290.65|288.45|290.95|288.75|290.65|288.45|0
1642508740000|2022-01-18 12:25:40|290.8|288.6|290.5|288.3|290.8|288.6|290.5|288.3|0
1642508750000|2022-01-18 12:25:50|290.65|288.45|290.65|288.45|290.8|288.6|290.65|288.45|0
1642508760000|2022-01-18 12:26:00|290.5|288.3|290.35|288.15|290.5|288.3|290.35|288.15|0
1642508770000|2022-01-18 12:26:10|290.5|288.3|290.65|288.45|290.65|288.45|290.5|288.3|0
1642508780000|2022-01-18 12:26:20|290.5|288.3|290.35|288.15|290.5|288.3|290.35|288.15|0
1642508790000|2022-01-18 12:26:30|290.5|288.3|290.58|288.38|290.65|288.45|290.5|288.3|0
1642508800000|2022-01-18 12:26:40|290.65|288.45|290.8|288.6|290.8|288.6|290.65|288.45|0
1642508810000|2022-01-18 12:26:50|290.65|288.45|290.5|288.3|290.65|288.45|290.5|288.3|0
1642508820000|2022-01-18 12:27:00|290.35|288.15|290.5|288.3|290.5|288.3|290.35|288.15|0
1642508830000|2022-01-18 12:27:10|290.8|288.6|290.8|288.6|290.8|288.6|290.65|288.45|0
1642508840000|2022-01-18 12:27:20|290.65|288.45|290.5|288.3|290.8|288.6|290.5|288.3|0
1642508850000|2022-01-18 12:27:30|290.65|288.45|290.65|288.45|290.65|288.45|290.5|288.3|0
1642508860000|2022-01-18 12:27:40|290.73|288.53|290.65|288.45|290.8|288.6|290.65|288.45|0
1642508870000|2022-01-18 12:27:50|290.8|288.6|290.5|288.3|290.8|288.6|290.5|288.3|0
1642508880000|2022-01-18 12:28:00|290.43|288.23|290.5|288.3|290.5|288.3|290.35|288.15|0
1642508890000|2022-01-18 12:28:10|290.35|288.15|290.43|288.23|290.43|288.23|290.35|288.15|0
1642508900000|2022-01-18 12:28:20|290.35|288.15|290.35|288.15|290.35|288.15|290.35|288.15|0
1642508910000|2022-01-18 12:28:30|290.5|288.3|290.21|288.01|290.5|288.3|290.21|288.01|0
1642508930000|2022-01-18 12:28:50|290.28|288.08|290.28|288.08|290.28|288.08|290.21|288.01|0
1642508940000|2022-01-18 12:29:00|290.21|288.01|289.76|287.56|290.21|288.01|289.76|287.56|0
1642508950000|2022-01-18 12:29:10|289.91|287.71|290.06|287.86|290.06|287.86|289.91|287.71|0
1642508960000|2022-01-18 12:29:20|289.99|287.79|289.91|287.71|290.06|287.86|289.91|287.71|0
1642508970000|2022-01-18 12:29:30|290.06|287.86|289.76|287.56|290.06|287.86|289.76|287.56|0
1642508980000|2022-01-18 12:29:40|289.61|287.41|289.61|287.41|289.61|287.41|289.61|287.41|0
1642509000000|2022-01-18 12:30:00|289.76|287.56|289.61|287.41|289.76|287.56|289.47|287.27|0
1642509010000|2022-01-18 12:30:10|289.76|287.56|290.06|287.86|290.06|287.86|289.76|287.56|0
1642509020000|2022-01-18 12:30:20|290.2|288|290.5|288.3|290.5|288.3|290.2|288|0
1642509030000|2022-01-18 12:30:30|290.35|288.15|290.2|288|290.35|288.15|290.2|288|0
1642509040000|2022-01-18 12:30:40|290.5|288.3|290.5|288.3|290.5|288.3|290.35|288.15|0
1642509050000|2022-01-18 12:30:50|290.35|288.15|290.35|288.15|290.5|288.3|290.35|288.15|0
1642509060000|2022-01-18 12:31:00|290.28|288.08|290.5|288.3|290.5|288.3|290.28|288.08|0
1642509070000|2022-01-18 12:31:10|290.65|288.45|290.65|288.45|290.65|288.45|290.65|288.45|0
1642509080000|2022-01-18 12:31:20|290.8|288.6|290.8|288.6|290.94|288.74|290.8|288.6|0
1642509090000|2022-01-18 12:31:30|290.94|288.74|290.8|288.6|290.94|288.74|290.8|288.6|0
1642509100000|2022-01-18 12:31:40|290.87|288.67|291.24|289.04|291.24|289.04|290.5|288.3|0
1642509110000|2022-01-18 12:31:50|291.09|288.89|291.24|289.04|291.24|289.04|291.09|288.89|0
1642509120000|2022-01-18 12:32:00|291.39|289.19|291.98|289.78|291.98|289.78|291.39|289.19|0
1642509130000|2022-01-18 12:32:10|291.91|289.71|291.98|289.78|291.98|289.78|291.91|289.71|0
1642509140000|2022-01-18 12:32:20|291.83|289.63|291.83|289.63|291.83|289.63|291.68|289.48|0
1642509150000|2022-01-18 12:32:30|291.91|289.71|291.91|289.71|291.91|289.71|291.91|289.71|0
1642509160000|2022-01-18 12:32:40|291.83|289.63|291.98|289.78|291.98|289.78|291.83|289.63|0
1642509170000|2022-01-18 12:32:50|292.28|290.08|292.28|290.08|292.28|290.08|292.2|290|0
1642509180000|2022-01-18 12:33:00|292.42|290.22|292.42|290.22|292.42|290.22|292.28|290.08|0
1642509190000|2022-01-18 12:33:10|292.57|290.37|292.57|290.37|292.57|290.37|292.57|290.37|0
1642509200000|2022-01-18 12:33:20|292.42|290.22|292.5|290.3|292.5|290.3|292.28|290.08|0
1642509210000|2022-01-18 12:33:30|292.42|290.22|292.5|290.3|292.5|290.3|292.42|290.22|0
1642509220000|2022-01-18 12:33:40|292.57|290.37|292.2|290|292.57|290.37|292.2|290|0
1642509230000|2022-01-18 12:33:50|292.13|289.93|292.13|289.93|292.28|290.08|292.13|289.93|0
1642509240000|2022-01-18 12:34:00|291.98|289.78|291.98|289.78|291.98|289.78|291.98|289.78|0
1642509250000|2022-01-18 12:34:10|291.83|289.63|292.42|290.22|292.42|290.22|291.83|289.63|0
1642509260000|2022-01-18 12:34:20|292.5|290.3|292.28|290.08|292.5|290.3|292.13|289.93|0
1642509270000|2022-01-18 12:34:30|292.35|290.15|292.2|290|292.35|290.15|292.2|290|0
1642509280000|2022-01-18 12:34:40|292.13|289.93|291.83|289.63|292.13|289.93|291.83|289.63|0
1642509290000|2022-01-18 12:34:50|291.91|289.71|292.13|289.93|292.13|289.93|291.91|289.71|0
1642509300000|2022-01-18 12:35:00|291.98|289.78|292.57|290.37|292.57|290.37|291.98|289.78|0
1642509310000|2022-01-18 12:35:10|292.42|290.22|292.35|290.15|292.42|290.22|292.27|290.07|0
1642509320000|2022-01-18 12:35:20|291.98|289.78|292.27|290.07|292.27|290.07|291.98|289.78|0
1642509330000|2022-01-18 12:35:30|291.98|289.78|291.83|289.63|291.98|289.78|291.83|289.63|0
1642509340000|2022-01-18 12:35:40|291.91|289.71|291.91|289.71|291.98|289.78|291.83|289.63|0
1642509350000|2022-01-18 12:35:50|291.83|289.63|291.91|289.71|291.91|289.71|291.83|289.63|0
1642509360000|2022-01-18 12:36:00|291.98|289.78|292.2|290|292.2|290|291.98|289.78|0
1642509370000|2022-01-18 12:36:10|292.13|289.93|292.57|290.37|292.57|290.37|292.13|289.93|0
1642509380000|2022-01-18 12:36:20|292.42|290.22|292.42|290.22|292.42|290.22|292.42|290.22|0
1642509390000|2022-01-18 12:36:30|292.27|290.07|292.27|290.07|292.27|290.07|292.13|289.93|0
1642509400000|2022-01-18 12:36:40|291.98|289.78|291.91|289.71|291.98|289.78|291.91|289.71|0
1642509410000|2022-01-18 12:36:50|291.98|289.78|291.68|289.48|291.98|289.78|291.68|289.48|0
1642509420000|2022-01-18 12:37:00|291.83|289.63|291.83|289.63|291.83|289.63|291.83|289.63|0
1642509430000|2022-01-18 12:37:10|291.98|289.78|292.13|289.93|292.13|289.93|291.98|289.78|0
1642509440000|2022-01-18 12:37:20|292.05|289.85|291.68|289.48|292.05|289.85|291.68|289.48|0
1642509450000|2022-01-18 12:37:30|291.83|289.63|291.83|289.63|291.83|289.63|291.83|289.63|0
1642509460000|2022-01-18 12:37:40|291.53|289.33|291.53|289.33|291.68|289.48|291.53|289.33|0
1642509470000|2022-01-18 12:37:50|291.38|289.18|291.24|289.04|291.38|289.18|291.24|289.04|0
1642509480000|2022-01-18 12:38:00|291.38|289.18|291.38|289.18|291.38|289.18|291.24|289.04|0
1642509510000|2022-01-18 12:38:30|291.24|289.04|290.94|288.74|291.24|289.04|290.94|288.74|0
1642509520000|2022-01-18 12:38:40|291.09|288.89|290.79|288.59|291.09|288.89|290.79|288.59|0
1642509540000|2022-01-18 12:39:00|290.94|288.74|291.09|288.89|291.09|288.89|290.94|288.74|0
1642509550000|2022-01-18 12:39:10|290.94|288.74|290.94|288.74|290.94|288.74|290.94|288.74|0
1642509560000|2022-01-18 12:39:20|291.09|288.89|291.09|288.89|291.09|288.89|291.09|288.89|0
1642509570000|2022-01-18 12:39:30|291.24|289.04|291.24|289.04|291.31|289.11|291.16|288.96|0
1642509580000|2022-01-18 12:39:40|291.16|288.96|291.16|288.96|291.24|289.04|291.09|288.89|0
1642509590000|2022-01-18 12:39:50|291.24|289.04|291.09|288.89|291.24|289.04|291.09|288.89|0
1642509600000|2022-01-18 12:40:00|291.24|289.04|291.09|288.89|291.24|289.04|291.09|288.89|0
1642509610000|2022-01-18 12:40:10|291.38|289.18|291.83|289.63|291.83|289.63|291.38|289.18|0
1642509620000|2022-01-18 12:40:20|291.9|289.7|291.83|289.63|291.9|289.7|291.83|289.63|0
1642509630000|2022-01-18 12:40:30|291.9|289.7|291.98|289.78|291.98|289.78|291.9|289.7|0
1642509640000|2022-01-18 12:40:40|291.9|289.7|291.68|289.48|291.9|289.7|291.68|289.48|0
1642509650000|2022-01-18 12:40:50|291.53|289.33|291.53|289.33|291.53|289.33|291.53|289.33|0
1642509660000|2022-01-18 12:41:00|291.38|289.18|291.38|289.18|291.38|289.18|291.38|289.18|0
1642509670000|2022-01-18 12:41:10|291.46|289.26|291.53|289.33|291.53|289.33|291.46|289.26|0
1642509680000|2022-01-18 12:41:20|291.38|289.18|291.38|289.18|291.53|289.33|291.38|289.18|0
1642509690000|2022-01-18 12:41:30|291.53|289.33|291.53|289.33|291.53|289.33|291.46|289.26|0
1642509700000|2022-01-18 12:41:40|291.68|289.48|291.68|289.48|291.68|289.48|291.68|289.48|0
1642509710000|2022-01-18 12:41:50|291.83|289.63|291.83|289.63|291.83|289.63|291.83|289.63|0
1642509720000|2022-01-18 12:42:00|291.68|289.48|291.76|289.56|291.76|289.56|291.68|289.48|0
1642509730000|2022-01-18 12:42:10|291.83|289.63|291.83|289.63|291.83|289.63|291.83|289.63|0
1642509740000|2022-01-18 12:42:20|291.97|289.77|291.68|289.48|291.97|289.77|291.68|289.48|0
1642509750000|2022-01-18 12:42:30|291.83|289.63|291.97|289.77|291.97|289.77|291.83|289.63|0
1642509760000|2022-01-18 12:42:40|291.83|289.63|292.12|289.92|292.12|289.92|291.83|289.63|0
1642509770000|2022-01-18 12:42:50|291.97|289.77|291.97|289.77|292.05|289.85|291.97|289.77|0
1642509780000|2022-01-18 12:43:00|291.83|289.63|291.83|289.63|291.83|289.63|291.83|289.63|0
1642509790000|2022-01-18 12:43:10|291.97|289.77|291.83|289.63|291.97|289.77|291.83|289.63|0
1642509800000|2022-01-18 12:43:20|291.97|289.77|291.97|289.77|291.97|289.77|291.97|289.77|0
1642509810000|2022-01-18 12:43:30|291.83|289.63|291.68|289.48|291.83|289.63|291.68|289.48|0
1642509820000|2022-01-18 12:43:40|291.83|289.63|291.83|289.63|291.83|289.63|291.68|289.48|0
1642509830000|2022-01-18 12:43:50|291.68|289.48|291.75|289.55|291.75|289.55|291.68|289.48|0
1642509840000|2022-01-18 12:44:00|291.83|289.63|291.68|289.48|291.83|289.63|291.68|289.48|0
1642509850000|2022-01-18 12:44:10|291.83|289.63|291.83|289.63|291.83|289.63|291.68|289.48|0
1642509860000|2022-01-18 12:44:20|291.68|289.48|291.68|289.48|291.68|289.48|291.68|289.48|0
1642509870000|2022-01-18 12:44:30|291.53|289.33|291.53|289.33|291.53|289.33|291.53|289.33|0
1642509880000|2022-01-18 12:44:40|291.23|289.03|291.23|289.03|291.31|289.11|291.23|289.03|0
1642509890000|2022-01-18 12:44:50|291.08|288.88|291.38|289.18|291.38|289.18|291.08|288.88|0
1642509900000|2022-01-18 12:45:00|291.53|289.33|291.38|289.18|291.53|289.33|291.38|289.18|0
1642509910000|2022-01-18 12:45:10|291.53|289.33|291.23|289.03|291.53|289.33|291.23|289.03|0
1642509920000|2022-01-18 12:45:20|291.08|288.88|290.94|288.74|291.08|288.88|290.94|288.74|0
1642509930000|2022-01-18 12:45:30|290.64|288.44|290.64|288.44|290.79|288.59|290.64|288.44|0
1642509940000|2022-01-18 12:45:40|290.94|288.74|290.64|288.44|290.94|288.74|290.64|288.44|0
1642509950000|2022-01-18 12:45:50|290.79|288.59|290.05|287.85|290.79|288.59|290.05|287.85|0
1642509960000|2022-01-18 12:46:00|289.98|287.78|290.2|288|290.2|288|289.98|287.78|0
1642509970000|2022-01-18 12:46:10|290.05|287.85|290.05|287.85|290.05|287.85|290.05|287.85|0
1642509980000|2022-01-18 12:46:20|289.9|287.7|289.98|287.78|290.05|287.85|289.9|287.7|0
1642509990000|2022-01-18 12:46:30|289.83|287.63|289.46|287.26|289.83|287.63|289.31|287.11|0
1642510000000|2022-01-18 12:46:40|289.61|287.41|289.46|287.26|289.61|287.41|289.16|286.96|0
1642510010000|2022-01-18 12:46:50|289.61|287.41|289.02|286.82|289.61|287.41|289.02|286.82|0
1642510020000|2022-01-18 12:47:00|289.16|286.96|289.02|286.82|289.16|286.96|289.02|286.82|0
1642510030000|2022-01-18 12:47:10|288.57|286.37|288.72|286.52|288.72|286.52|288.57|286.37|0
1642510040000|2022-01-18 12:47:20|288.65|286.45|288.87|286.67|288.87|286.67|288.65|286.45|0
1642510050000|2022-01-18 12:47:30|288.8|286.6|288.8|286.6|288.8|286.6|288.8|286.6|0
1642510060000|2022-01-18 12:47:40|288.87|286.67|288.87|286.67|288.87|286.67|288.72|286.52|0
1642510070000|2022-01-18 12:47:50|288.72|286.52|288.43|286.23|288.72|286.52|288.43|286.23|0
1642510080000|2022-01-18 12:48:00|288.13|285.93|288.28|286.08|288.43|286.23|288.13|285.93|0
1642510090000|2022-01-18 12:48:10|287.69|285.49|287.69|285.49|287.69|285.49|287.69|285.49|0
1642510100000|2022-01-18 12:48:20|287.4|285.2|287.55|285.35|287.62|285.42|287.4|285.2|0
1642510110000|2022-01-18 12:48:30|287.69|285.49|287.84|285.64|287.84|285.64|287.69|285.49|0
1642510120000|2022-01-18 12:48:40|287.69|285.49|287.84|285.64|287.84|285.64|287.69|285.49|0
1642510130000|2022-01-18 12:48:50|287.69|285.49|287.84|285.64|287.84|285.64|287.69|285.49|0
1642510140000|2022-01-18 12:49:00|288.72|286.52|288.72|286.52|288.72|286.52|288.72|286.52|0
1642510150000|2022-01-18 12:49:10|288.87|286.67|288.57|286.37|288.87|286.67|288.57|286.37|0
1642510160000|2022-01-18 12:49:20|288.72|286.52|288.87|286.67|288.87|286.67|288.57|286.37|0
1642510190000|2022-01-18 12:49:50|288.94|286.74|288.72|286.52|289.02|286.82|288.72|286.52|0
1642510200000|2022-01-18 12:50:00|288.87|286.67|288.87|286.67|288.87|286.67|288.87|286.67|0
1642510210000|2022-01-18 12:50:10|289.02|286.82|288.87|286.67|289.02|286.82|288.87|286.67|0
1642510220000|2022-01-18 12:50:20|288.8|286.6|288.72|286.52|288.8|286.6|288.72|286.52|0
1642510230000|2022-01-18 12:50:30|288.57|286.37|288.43|286.23|288.57|286.37|288.43|286.23|0
1642510240000|2022-01-18 12:50:40|288.13|285.93|288.13|285.93|288.13|285.93|288.13|285.93|0
1642510250000|2022-01-18 12:50:50|288.28|286.08|288.43|286.23|288.43|286.23|288.28|286.08|0
1642510260000|2022-01-18 12:51:00|288.36|286.16|288.13|285.93|288.36|286.16|288.13|285.93|0
1642510270000|2022-01-18 12:51:10|288.21|286.01|288.13|285.93|288.28|286.08|288.13|285.93|0
1642510280000|2022-01-18 12:51:20|287.98|285.78|287.69|285.49|287.98|285.78|287.54|285.34|0
1642510290000|2022-01-18 12:51:30|287.84|285.64|287.54|285.34|287.84|285.64|287.54|285.34|0
1642510300000|2022-01-18 12:51:40|287.69|285.49|287.54|285.34|287.84|285.64|287.54|285.34|0
1642510310000|2022-01-18 12:51:50|287.69|285.49|287.69|285.49|287.69|285.49|287.69|285.49|0
1642510320000|2022-01-18 12:52:00|287.54|285.34|287.54|285.34|287.69|285.49|287.54|285.34|0
1642510330000|2022-01-18 12:52:10|287.69|285.49|287.98|285.78|287.98|285.78|287.69|285.49|0
1642510340000|2022-01-18 12:52:20|287.84|285.64|287.98|285.78|287.98|285.78|287.84|285.64|0
1642510350000|2022-01-18 12:52:30|288.06|285.86|288.13|285.93|288.13|285.93|287.98|285.78|0
1642510360000|2022-01-18 12:52:40|288.28|286.08|288.28|286.08|288.28|286.08|288.28|286.08|0
1642510370000|2022-01-18 12:52:50|288.13|285.93|288.13|285.93|288.13|285.93|288.13|285.93|0
1642510380000|2022-01-18 12:53:00|287.98|285.78|288.28|286.08|288.28|286.08|287.98|285.78|0
1642510390000|2022-01-18 12:53:10|288.13|285.93|288.28|286.08|288.28|286.08|288.13|285.93|0
1642510400000|2022-01-18 12:53:20|288.42|286.22|288.35|286.15|288.42|286.22|288.28|286.08|0
1642510410000|2022-01-18 12:53:30|288.42|286.22|288.42|286.22|288.42|286.22|288.35|286.15|0
1642510420000|2022-01-18 12:53:40|288.57|286.37|288.42|286.22|288.57|286.37|288.42|286.22|0
1642510430000|2022-01-18 12:53:50|288.72|286.52|288.72|286.52|288.87|286.67|288.72|286.52|0
1642510440000|2022-01-18 12:54:00|289.01|286.81|289.01|286.81|289.01|286.81|289.01|286.81|0
1642510450000|2022-01-18 12:54:10|288.87|286.67|288.87|286.67|288.87|286.67|288.87|286.67|0
1642510460000|2022-01-18 12:54:20|288.72|286.52|288.72|286.52|288.87|286.67|288.72|286.52|0
1642510470000|2022-01-18 12:54:30|288.87|286.67|288.72|286.52|288.87|286.67|288.72|286.52|0
1642510480000|2022-01-18 12:54:40|288.57|286.37|288.21|286.01|288.57|286.37|288.21|286.01|0
1642510490000|2022-01-18 12:54:50|288.13|285.93|288.42|286.22|288.42|286.22|288.13|285.93|0
1642510500000|2022-01-18 12:55:00|288.28|286.08|288.28|286.08|288.28|286.08|288.28|286.08|0
1642510510000|2022-01-18 12:55:10|288.42|286.22|288.57|286.37|288.57|286.37|288.28|286.08|0
1642510520000|2022-01-18 12:55:20|289.01|286.81|288.42|286.22|289.01|286.81|288.42|286.22|0
1642510530000|2022-01-18 12:55:30|288.28|286.08|288.13|285.93|288.28|286.08|288.13|285.93|0
1642510540000|2022-01-18 12:55:40|288.06|285.86|288.13|285.93|288.28|286.08|288.06|285.86|0
1642510550000|2022-01-18 12:55:50|288.21|286.01|288.06|285.86|288.28|286.08|287.98|285.78|0
1642510560000|2022-01-18 12:56:00|288.21|286.01|287.84|285.64|288.21|286.01|287.84|285.64|0
1642510570000|2022-01-18 12:56:10|287.91|285.71|287.69|285.49|287.91|285.71|287.69|285.49|0
1642510580000|2022-01-18 12:56:20|287.54|285.34|287.54|285.34|287.54|285.34|287.54|285.34|0
1642510590000|2022-01-18 12:56:30|287.69|285.49|287.69|285.49|287.69|285.49|287.69|285.49|0
1642510600000|2022-01-18 12:56:40|287.54|285.34|287.54|285.34|287.84|285.64|287.54|285.34|0
1642510610000|2022-01-18 12:56:50|287.47|285.27|287.32|285.12|287.47|285.27|287.32|285.12|0
1642510620000|2022-01-18 12:57:00|287.18|284.98|287.54|285.34|287.54|285.34|287.18|284.98|0
1642510630000|2022-01-18 12:57:10|287.76|285.56|287.69|285.49|287.76|285.56|287.69|285.49|0
1642510640000|2022-01-18 12:57:20|287.83|285.63|288.13|285.93|288.13|285.93|287.83|285.63|0
1642510650000|2022-01-18 12:57:30|287.98|285.78|288.5|286.3|288.5|286.3|287.98|285.78|0
1642510660000|2022-01-18 12:57:40|288.28|286.08|288.42|286.22|288.42|286.22|288.28|286.08|0
1642510670000|2022-01-18 12:57:50|288.28|286.08|288.28|286.08|288.28|286.08|288.28|286.08|0
1642510680000|2022-01-18 12:58:00|288.13|285.93|288.13|285.93|288.28|286.08|288.13|285.93|0
1642510690000|2022-01-18 12:58:10|288.28|286.08|288.13|285.93|288.28|286.08|288.13|285.93|0
1642510700000|2022-01-18 12:58:20|288.2|286|288.2|286|288.2|286|288.2|286|0
1642510710000|2022-01-18 12:58:30|287.83|285.63|287.91|285.71|287.91|285.71|287.69|285.49|0
1642510720000|2022-01-18 12:58:40|287.98|285.78|288.28|286.08|288.28|286.08|287.98|285.78|0
1642510730000|2022-01-18 12:58:50|288.13|285.93|287.98|285.78|288.13|285.93|287.98|285.78|0
1642510740000|2022-01-18 12:59:00|287.83|285.63|287.69|285.49|287.83|285.63|287.69|285.49|0
1642510750000|2022-01-18 12:59:10|287.54|285.34|287.83|285.63|287.83|285.63|287.39|285.19|0
1642510760000|2022-01-18 12:59:20|287.69|285.49|287.69|285.49|287.69|285.49|287.69|285.49|0
1642510770000|2022-01-18 12:59:30|287.83|285.63|287.83|285.63|287.98|285.78|287.69|285.49|0
1642510780000|2022-01-18 12:59:40|287.69|285.49|287.76|285.56|287.76|285.56|287.69|285.49|0
1642510790000|2022-01-18 12:59:50|287.83|285.63|287.83|285.63|287.83|285.63|287.83|285.63|0
1642510800000|2022-01-18 13:00:00|287.54|285.34|287.83|285.63|287.83|285.63|287.54|285.34|0
1642510810000|2022-01-18 13:00:10|287.98|285.78|287.69|285.49|288.13|285.93|287.69|285.49|0
1642510820000|2022-01-18 13:00:20|287.83|285.63|287.98|285.78|287.98|285.78|287.83|285.63|0
1642510830000|2022-01-18 13:00:30|287.69|285.49|287.54|285.34|287.69|285.49|287.47|285.27|0
1642510840000|2022-01-18 13:00:40|287.69|285.49|287.98|285.78|287.98|285.78|287.69|285.49|0
1642510850000|2022-01-18 13:00:50|287.83|285.63|287.98|285.78|287.98|285.78|287.83|285.63|0
1642510860000|2022-01-18 13:01:00|288.27|286.07|288.13|285.93|288.27|286.07|288.13|285.93|0
1642510870000|2022-01-18 13:01:10|288.27|286.07|288.13|285.93|288.27|286.07|288.13|285.93|0
1642510880000|2022-01-18 13:01:20|287.98|285.78|287.98|285.78|287.98|285.78|287.83|285.63|0
1642510890000|2022-01-18 13:01:30|288.13|285.93|288.27|286.07|288.27|286.07|288.13|285.93|0
1642510900000|2022-01-18 13:01:40|288.13|285.93|288.13|285.93|288.13|285.93|288.13|285.93|0
1642510910000|2022-01-18 13:01:50|288.27|286.07|288.57|286.37|288.57|286.37|288.27|286.07|0
1642510920000|2022-01-18 13:02:00|288.27|286.07|287.98|285.78|288.42|286.22|287.98|285.78|0
1642510930000|2022-01-18 13:02:10|287.83|285.63|288.57|286.37|288.57|286.37|287.83|285.63|0
1642510940000|2022-01-18 13:02:20|288.72|286.52|288.86|286.66|288.86|286.66|288.72|286.52|0
1642510950000|2022-01-18 13:02:30|289.01|286.81|288.86|286.66|289.01|286.81|288.72|286.52|0
1642510960000|2022-01-18 13:02:40|288.72|286.52|289.01|286.81|289.01|286.81|288.72|286.52|0
1642510970000|2022-01-18 13:02:50|288.86|286.66|288.71|286.51|288.86|286.66|288.71|286.51|0
1642510980000|2022-01-18 13:03:00|288.86|286.66|289.16|286.96|289.3|287.1|288.86|286.66|0
1642510990000|2022-01-18 13:03:10|289.45|287.25|289.16|286.96|289.45|287.25|289.16|286.96|0
1642511000000|2022-01-18 13:03:20|289.01|286.81|288.86|286.66|289.01|286.81|288.86|286.66|0
1642511010000|2022-01-18 13:03:30|288.71|286.51|288.71|286.51|288.71|286.51|288.57|286.37|0
1642511020000|2022-01-18 13:03:40|288.57|286.37|288.86|286.66|288.86|286.66|288.57|286.37|0
1642511030000|2022-01-18 13:03:50|289.01|286.81|289.16|286.96|289.16|286.96|289.01|286.81|0
1642511040000|2022-01-18 13:04:00|289.3|287.1|289.16|286.96|289.3|287.1|289.16|286.96|0
1642511050000|2022-01-18 13:04:10|289.01|286.81|289.16|286.96|289.16|286.96|289.01|286.81|0
1642511060000|2022-01-18 13:04:20|289.01|286.81|289.3|287.1|289.3|287.1|289.01|286.81|0
1642511070000|2022-01-18 13:04:30|289.45|287.25|289.3|287.1|289.45|287.25|289.3|287.1|0
1642511080000|2022-01-18 13:04:40|289.16|286.96|289.16|286.96|289.3|287.1|289.16|286.96|0
1642511090000|2022-01-18 13:04:50|289.23|287.03|289.16|286.96|289.23|287.03|289.16|286.96|0
1642511100000|2022-01-18 13:05:00|289.45|287.25|289.3|287.1|289.45|287.25|289.3|287.1|0
1642511110000|2022-01-18 13:05:10|289.01|286.81|288.86|286.66|289.01|286.81|288.86|286.66|0
1642511120000|2022-01-18 13:05:20|289.01|286.81|289.01|286.81|289.16|286.96|289.01|286.81|0
1642511130000|2022-01-18 13:05:30|288.86|286.66|289.01|286.81|289.01|286.81|288.86|286.66|0
1642511140000|2022-01-18 13:05:40|289.16|286.96|289.3|287.1|289.3|287.1|289.16|286.96|0
1642511150000|2022-01-18 13:05:50|289.16|286.96|289.16|286.96|289.3|287.1|289.16|286.96|0
1642511160000|2022-01-18 13:06:00|289.01|286.81|289.3|287.1|289.3|287.1|289.01|286.81|0
1642511170000|2022-01-18 13:06:10|289.16|286.96|289.16|286.96|289.16|286.96|289.16|286.96|0
1642511190000|2022-01-18 13:06:30|289.3|287.1|289.3|287.1|289.3|287.1|289.3|287.1|0
1642511200000|2022-01-18 13:06:40|289.45|287.25|289.45|287.25|289.45|287.25|289.45|287.25|0
1642511210000|2022-01-18 13:06:50|289.6|287.4|289.6|287.4|289.6|287.4|289.45|287.25|0
1642511220000|2022-01-18 13:07:00|289.45|287.25|289.45|287.25|289.45|287.25|289.45|287.25|0
1642511230000|2022-01-18 13:07:10|289.3|287.1|289.45|287.25|289.45|287.25|289.3|287.1|0
1642511240000|2022-01-18 13:07:20|289.3|287.1|289.3|287.1|289.3|287.1|289.3|287.1|0
1642511250000|2022-01-18 13:07:30|289.15|286.95|289.3|287.1|289.3|287.1|289.15|286.95|0
1642511260000|2022-01-18 13:07:40|289.15|286.95|289.15|286.95|289.15|286.95|289.15|286.95|0
1642511280000|2022-01-18 13:08:00|289.01|286.81|289.15|286.95|289.15|286.95|289.01|286.81|0
1642511290000|2022-01-18 13:08:10|289.3|287.1|289.45|287.25|289.45|287.25|289.3|287.1|0
1642511300000|2022-01-18 13:08:20|289.3|287.1|289.45|287.25|289.45|287.25|289.3|287.1|0
1642511310000|2022-01-18 13:08:30|289.6|287.4|289.6|287.4|289.6|287.4|289.6|287.4|0
1642511320000|2022-01-18 13:08:40|289.3|287.1|289.3|287.1|289.3|287.1|289.15|286.95|0
1642511330000|2022-01-18 13:08:50|289.15|286.95|289.01|286.81|289.3|287.1|289.01|286.81|0
1642511340000|2022-01-18 13:09:00|288.71|286.51|288.56|286.36|288.71|286.51|288.56|286.36|0
1642511350000|2022-01-18 13:09:10|288.71|286.51|288.86|286.66|288.86|286.66|288.71|286.51|0
1642511360000|2022-01-18 13:09:20|289.01|286.81|289.15|286.95|289.15|286.95|289.01|286.81|0
1642511370000|2022-01-18 13:09:30|288.86|286.66|288.86|286.66|288.86|286.66|288.86|286.66|0
1642511380000|2022-01-18 13:09:40|289.01|286.81|289.3|287.1|289.3|287.1|289.01|286.81|0
1642511390000|2022-01-18 13:09:50|289.45|287.25|289.6|287.4|289.6|287.4|289.45|287.25|0
1642511400000|2022-01-18 13:10:00|289.45|287.25|289.3|287.1|289.45|287.25|289.3|287.1|0
1642511410000|2022-01-18 13:10:10|289.45|287.25|289.15|286.95|289.45|287.25|289.15|286.95|0
1642511420000|2022-01-18 13:10:20|289.38|287.18|289.45|287.25|289.45|287.25|289.3|287.1|0
1642511430000|2022-01-18 13:10:30|289.38|287.18|289.3|287.1|289.38|287.18|289.3|287.1|0
1642511440000|2022-01-18 13:10:40|289.45|287.25|289.45|287.25|289.45|287.25|289.45|287.25|0
1642511450000|2022-01-18 13:10:50|289.6|287.4|289.6|287.4|289.6|287.4|289.6|287.4|0
1642511460000|2022-01-18 13:11:00|289.45|287.25|289.6|287.4|289.6|287.4|289.45|287.25|0
1642511470000|2022-01-18 13:11:10|289.45|287.25|289.45|287.25|289.45|287.25|289.45|287.25|0
1642511480000|2022-01-18 13:11:20|289.6|287.4|289.6|287.4|289.6|287.4|289.6|287.4|0
1642511490000|2022-01-18 13:11:30|289.45|287.25|289.6|287.4|289.6|287.4|289.45|287.25|0
1642511500000|2022-01-18 13:11:40|289.74|287.54|289.6|287.4|289.74|287.54|289.6|287.4|0
1642511510000|2022-01-18 13:11:50|289.74|287.54|289.6|287.4|289.74|287.54|289.6|287.4|0
1642511520000|2022-01-18 13:12:00|289.59|287.39|289.45|287.25|289.59|287.39|289.45|287.25|0
1642511530000|2022-01-18 13:12:10|289.59|287.39|289.45|287.25|289.59|287.39|289.45|287.25|0
1642511540000|2022-01-18 13:12:20|289.3|287.1|289.3|287.1|289.3|287.1|289.3|287.1|0
1642511550000|2022-01-18 13:12:30|289.45|287.25|289.59|287.39|289.59|287.39|289.38|287.18|0
1642511560000|2022-01-18 13:12:40|289.74|287.54|289.74|287.54|289.74|287.54|289.74|287.54|0
1642511570000|2022-01-18 13:12:50|289.59|287.39|289.74|287.54|289.74|287.54|289.59|287.39|0
1642511580000|2022-01-18 13:13:00|289.59|287.39|289.3|287.1|289.59|287.39|289.3|287.1|0
1642511590000|2022-01-18 13:13:10|289.45|287.25|289.45|287.25|289.45|287.25|289.45|287.25|0
1642511600000|2022-01-18 13:13:20|289.59|287.39|289.45|287.25|289.59|287.39|289.45|287.25|0
1642511610000|2022-01-18 13:13:30|289.3|287.1|289.3|287.1|289.3|287.1|289.15|286.95|0
1642511620000|2022-01-18 13:13:40|289.15|286.95|289|286.8|289.15|286.95|289|286.8|0
1642511630000|2022-01-18 13:13:50|289.15|286.95|289|286.8|289.15|286.95|289|286.8|0
1642511640000|2022-01-18 13:14:00|289.74|287.54|289.74|287.54|289.74|287.54|289.59|287.39|0
1642511650000|2022-01-18 13:14:10|289.59|287.39|289.59|287.39|289.59|287.39|289.59|287.39|0
1642511660000|2022-01-18 13:14:20|289.82|287.62|289.74|287.54|289.82|287.62|289.74|287.54|0
1642511670000|2022-01-18 13:14:30|289.89|287.69|289.89|287.69|289.89|287.69|289.74|287.54|0
1642511680000|2022-01-18 13:14:40|289.82|287.62|289.89|287.69|289.89|287.69|289.74|287.54|0
1642511690000|2022-01-18 13:14:50|289.74|287.54|289.59|287.39|289.74|287.54|289.59|287.39|0
1642511700000|2022-01-18 13:15:00|289.74|287.54|290.18|287.98|290.33|288.13|289.74|287.54|0
1642511710000|2022-01-18 13:15:10|290.33|288.13|290.78|288.58|290.78|288.58|290.33|288.13|0
1642511720000|2022-01-18 13:15:20|290.63|288.43|290.63|288.43|290.63|288.43|290.63|288.43|0
1642511730000|2022-01-18 13:15:30|290.78|288.58|290.63|288.43|290.78|288.58|290.48|288.28|0
1642511740000|2022-01-18 13:15:40|290.77|288.57|290.33|288.13|290.77|288.57|290.33|288.13|0
1642511750000|2022-01-18 13:15:50|290.63|288.43|290.48|288.28|290.63|288.43|290.48|288.28|0
1642511760000|2022-01-18 13:16:00|290.63|288.43|290.18|287.98|290.63|288.43|290.18|287.98|0
1642511770000|2022-01-18 13:16:10|290.04|287.84|290.04|287.84|290.04|287.84|290.04|287.84|0
1642511780000|2022-01-18 13:16:20|289.74|287.54|290.18|287.98|290.18|287.98|289.74|287.54|0
1642511790000|2022-01-18 13:16:30|290.04|287.84|290.48|288.28|290.48|288.28|290.04|287.84|0
1642511800000|2022-01-18 13:16:40|290.77|288.57|291.22|289.02|291.22|289.02|290.77|288.57|0
1642511810000|2022-01-18 13:16:50|291.37|289.17|291.96|289.76|291.96|289.76|291.37|289.17|0
1642511820000|2022-01-18 13:17:00|292.11|289.91|291.81|289.61|292.11|289.91|291.81|289.61|0
1642511830000|2022-01-18 13:17:10|292.11|289.91|292.55|290.35|292.55|290.35|292.11|289.91|0
1642511840000|2022-01-18 13:17:20|292.4|290.2|292.26|290.06|292.55|290.35|292.26|290.06|0
1642511850000|2022-01-18 13:17:30|291.96|289.76|292.4|290.2|292.4|290.2|291.96|289.76|0
1642511860000|2022-01-18 13:17:40|293|290.8|293.3|291.1|293.3|291.1|293|290.8|0
1642511870000|2022-01-18 13:17:50|293.44|291.24|293|290.8|293.44|291.24|293|290.8|0
1642511880000|2022-01-18 13:18:00|292.85|290.65|292.7|290.5|292.85|290.65|292.7|290.5|0
1642511890000|2022-01-18 13:18:10|292.55|290.35|292.26|290.06|292.7|290.5|292.26|290.06|0
1642511900000|2022-01-18 13:18:20|292.4|290.2|292.26|290.06|292.4|290.2|292.26|290.06|0
1642511910000|2022-01-18 13:18:30|292.4|290.2|293.29|291.09|293.29|291.09|292.4|290.2|0
1642511920000|2022-01-18 13:18:40|293.44|291.24|293.44|291.24|293.59|291.39|293.44|291.24|0
1642511930000|2022-01-18 13:18:50|293.29|291.09|293.59|291.39|293.59|291.39|293.15|290.95|0
1642511940000|2022-01-18 13:19:00|293.44|291.24|293.29|291.09|293.44|291.24|293.29|291.09|0
1642511950000|2022-01-18 13:19:10|293.15|290.95|293.15|290.95|293.29|291.09|293.15|290.95|0
1642511960000|2022-01-18 13:19:20|293|290.8|292.85|290.65|293|290.8|292.85|290.65|0
1642511970000|2022-01-18 13:19:30|293|290.8|293.15|290.95|293.15|290.95|293|290.8|0
1642511980000|2022-01-18 13:19:40|293.29|291.09|293.15|290.95|293.29|291.09|293.15|290.95|0
1642511990000|2022-01-18 13:19:50|293|290.8|293|290.8|293.15|290.95|293|290.8|0
1642512000000|2022-01-18 13:20:00|293.15|290.95|293.29|291.09|293.44|291.24|293.15|290.95|0
1642512010000|2022-01-18 13:20:10|293.15|290.95|293.29|291.09|293.29|291.09|293.15|290.95|0
1642512020000|2022-01-18 13:20:20|293.44|291.24|293.59|291.39|293.59|291.39|293.15|290.95|0
1642512030000|2022-01-18 13:20:30|293.44|291.24|293.29|291.09|293.44|291.24|293.29|291.09|0
1642512040000|2022-01-18 13:20:40|293.15|290.95|292.85|290.65|293.15|290.95|292.7|290.5|0
1642512050000|2022-01-18 13:20:50|293|290.8|292.55|290.35|293.29|291.09|292.55|290.35|0
1642512060000|2022-01-18 13:21:00|292.25|290.05|291.96|289.76|292.25|290.05|291.96|289.76|0
1642512070000|2022-01-18 13:21:10|292.11|289.91|291.96|289.76|292.11|289.91|291.96|289.76|0
1642512080000|2022-01-18 13:21:20|291.81|289.61|291.51|289.31|291.81|289.61|291.51|289.31|0
1642512090000|2022-01-18 13:21:30|291.66|289.46|291.81|289.61|291.81|289.61|291.66|289.46|0
1642512100000|2022-01-18 13:21:40|291.51|289.31|291.66|289.46|291.66|289.46|291.51|289.31|0
1642512110000|2022-01-18 13:21:50|291.81|289.61|291.81|289.61|291.81|289.61|291.66|289.46|0
1642512120000|2022-01-18 13:22:00|291.96|289.76|291.66|289.46|291.96|289.76|291.66|289.46|0
1642512130000|2022-01-18 13:22:10|291.81|289.61|291.81|289.61|291.96|289.76|291.81|289.61|0
1642512140000|2022-01-18 13:22:20|291.96|289.76|291.96|289.76|291.96|289.76|291.96|289.76|0
1642512150000|2022-01-18 13:22:30|292.1|289.9|292.25|290.05|292.25|290.05|292.1|289.9|0
1642512160000|2022-01-18 13:22:40|292.4|290.2|292.25|290.05|292.4|290.2|292.25|290.05|0
1642512170000|2022-01-18 13:22:50|292.4|290.2|292.1|289.9|292.4|290.2|292.1|289.9|0
1642512180000|2022-01-18 13:23:00|291.96|289.76|292.1|289.9|292.1|289.9|291.96|289.76|0
1642512190000|2022-01-18 13:23:10|292.25|290.05|292.4|290.2|292.4|290.2|292.25|290.05|0
1642512200000|2022-01-18 13:23:20|292.25|290.05|292.4|290.2|292.4|290.2|292.25|290.05|0
1642512210000|2022-01-18 13:23:30|292.55|290.35|292.55|290.35|292.55|290.35|292.4|290.2|0
1642512220000|2022-01-18 13:23:40|292.4|290.2|292.85|290.65|292.85|290.65|292.4|290.2|0
1642512230000|2022-01-18 13:23:50|293|290.8|293.14|290.94|293.14|290.94|292.99|290.79|0
1642512240000|2022-01-18 13:24:00|293.59|291.39|293.44|291.24|293.59|291.39|293.29|291.09|0
1642512250000|2022-01-18 13:24:10|293.29|291.09|293.29|291.09|293.29|291.09|293.29|291.09|0
1642512260000|2022-01-18 13:24:20|293.14|290.94|293.59|291.39|293.59|291.39|293.14|290.94|0
1642512270000|2022-01-18 13:24:30|293.74|291.54|293.59|291.39|293.74|291.54|293.59|291.39|0
1642512280000|2022-01-18 13:24:40|293.74|291.54|293.74|291.54|293.74|291.54|293.74|291.54|0
1642512290000|2022-01-18 13:24:50|293.59|291.39|293.44|291.24|293.59|291.39|293.44|291.24|0
1642512300000|2022-01-18 13:25:00|293.29|291.09|293.14|290.94|293.29|291.09|293.14|290.94|0
1642512310000|2022-01-18 13:25:10|293.29|291.09|292.99|290.79|293.29|291.09|292.99|290.79|0
1642512320000|2022-01-18 13:25:20|292.85|290.65|292.85|290.65|292.85|290.65|292.85|290.65|0
1642512330000|2022-01-18 13:25:30|292.7|290.5|292.7|290.5|292.7|290.5|292.7|290.5|0
1642512340000|2022-01-18 13:25:40|292.55|290.35|292.7|290.5|292.7|290.5|292.4|290.2|0
1642512360000|2022-01-18 13:26:00|292.55|290.35|292.4|290.2|292.55|290.35|292.4|290.2|0
1642512370000|2022-01-18 13:26:10|292.55|290.35|292.48|290.28|292.55|290.35|292.48|290.28|0
1642512380000|2022-01-18 13:26:20|292.25|290.05|291.95|289.75|292.25|290.05|291.95|289.75|0
1642512390000|2022-01-18 13:26:30|292.1|289.9|291.95|289.75|292.1|289.9|291.95|289.75|0
1642512400000|2022-01-18 13:26:40|292.1|289.9|292.4|290.2|292.4|290.2|292.1|289.9|0
1642512410000|2022-01-18 13:26:50|292.25|290.05|292.4|290.2|292.4|290.2|292.25|290.05|0
1642512420000|2022-01-18 13:27:00|292.55|290.35|292.4|290.2|292.55|290.35|292.4|290.2|0
1642512430000|2022-01-18 13:27:10|292.25|290.05|292.25|290.05|292.4|290.2|292.25|290.05|0
1642512440000|2022-01-18 13:27:20|292.1|289.9|291.95|289.75|292.1|289.9|291.95|289.75|0
1642512450000|2022-01-18 13:27:30|291.81|289.61|291.59|289.39|291.81|289.61|291.59|289.39|0
1642512460000|2022-01-18 13:27:40|291.51|289.31|291.51|289.31|291.51|289.31|291.51|289.31|0
1642512470000|2022-01-18 13:27:50|291.66|289.46|291.51|289.31|291.66|289.46|291.51|289.31|0
1642512480000|2022-01-18 13:28:00|291.36|289.16|291.21|289.01|291.36|289.16|291.21|289.01|0
1642512490000|2022-01-18 13:28:10|291.07|288.87|291.66|289.46|291.66|289.46|291.07|288.87|0
1642512500000|2022-01-18 13:28:20|291.51|289.31|291.21|289.01|291.51|289.31|291.21|289.01|0
1642512520000|2022-01-18 13:28:40|291.06|288.86|291.06|288.86|291.21|289.01|291.06|288.86|0
1642512530000|2022-01-18 13:28:50|290.92|288.72|290.92|288.72|291.06|288.86|290.92|288.72|0
1642512540000|2022-01-18 13:29:00|290.77|288.57|290.92|288.72|290.92|288.72|290.77|288.57|0
1642512560000|2022-01-18 13:29:20|290.85|288.65|290.77|288.57|290.85|288.65|290.77|288.57|0
1642512570000|2022-01-18 13:29:30|290.92|288.72|290.77|288.57|290.92|288.72|290.77|288.57|0
1642512580000|2022-01-18 13:29:40|290.85|288.65|290.7|288.5|290.85|288.65|290.7|288.5|0
1642512590000|2022-01-18 13:29:50|290.77|288.57|290.77|288.57|290.77|288.57|290.7|288.5|0
1642512600000|2022-01-18 13:30:00|290.7|288.5|290.47|288.27|290.7|288.5|290.47|288.27|0
1642512610000|2022-01-18 13:30:10|290.18|287.98|289.88|287.68|290.32|288.12|289.52|287.32|0
1642512620000|2022-01-18 13:30:20|290.03|287.83|290.03|287.83|290.18|287.98|290.03|287.83|0
1642512630000|2022-01-18 13:30:30|290.32|288.12|289.59|287.39|290.32|288.12|289.59|287.39|0
1642512640000|2022-01-18 13:30:40|289.44|287.24|289.29|287.09|289.44|287.24|289.29|287.09|0
1642512650000|2022-01-18 13:30:50|289.14|286.94|289.14|286.94|289.14|286.94|288.85|286.65|0
1642512660000|2022-01-18 13:31:00|289|286.8|289.73|287.53|289.73|287.53|289|286.8|0
1642512670000|2022-01-18 13:31:10|289.66|287.46|289.88|287.68|289.88|287.68|289.66|287.46|0
1642512680000|2022-01-18 13:31:20|289.73|287.53|289.52|287.32|289.73|287.53|289.52|287.32|0
1642512690000|2022-01-18 13:31:30|289.29|287.09|289.59|287.39|289.59|287.39|289.29|287.09|0
1642512700000|2022-01-18 13:31:40|289.44|287.24|289.14|286.94|289.44|287.24|289.14|286.94|0
1642512710000|2022-01-18 13:31:50|289.29|287.09|289|286.8|289.29|287.09|289|286.8|0
1642512720000|2022-01-18 13:32:00|289.14|286.94|289.29|287.09|289.29|287.09|289|286.8|0
1642512730000|2022-01-18 13:32:10|289.22|287.02|288.26|286.06|289.22|287.02|288.26|286.06|0
1642512740000|2022-01-18 13:32:20|287.75|285.55|287.82|285.62|287.97|285.77|287.67|285.47|0
1642512750000|2022-01-18 13:32:30|288.11|285.91|287.97|285.77|288.11|285.91|287.97|285.77|0
1642512760000|2022-01-18 13:32:40|288.11|285.91|288.7|286.5|288.7|286.5|288.11|285.91|0
1642512770000|2022-01-18 13:32:50|288.85|286.65|288.85|286.65|289.14|286.94|288.85|286.65|0
1642512780000|2022-01-18 13:33:00|289.14|286.94|288.85|286.65|289.14|286.94|288.85|286.65|0
1642512790000|2022-01-18 13:33:10|288.7|286.5|288.41|286.21|288.7|286.5|288.41|286.21|0
1642512800000|2022-01-18 13:33:20|288.85|286.65|289.14|286.94|289.14|286.94|288.85|286.65|0
1642512810000|2022-01-18 13:33:30|289.29|287.09|289.14|286.94|289.29|287.09|289|286.8|0
1642512820000|2022-01-18 13:33:40|289.29|287.09|289|286.8|289.29|287.09|288.92|286.72|0
1642512830000|2022-01-18 13:33:50|289.14|286.94|289.58|287.38|289.66|287.46|289.14|286.94|0
1642512840000|2022-01-18 13:34:00|289.44|287.24|288.92|286.72|289.44|287.24|288.92|286.72|0
1642512850000|2022-01-18 13:34:10|289|286.8|289.29|287.09|289.29|287.09|289|286.8|0
1642512860000|2022-01-18 13:34:20|289.14|286.94|289.14|286.94|289.14|286.94|289.14|286.94|0
1642512870000|2022-01-18 13:34:30|289.29|287.09|288.85|286.65|289.29|287.09|288.85|286.65|0
1642512880000|2022-01-18 13:34:40|288.7|286.5|288.7|286.5|288.7|286.5|288.55|286.35|0
1642512890000|2022-01-18 13:34:50|288.85|286.65|288.85|286.65|288.99|286.79|288.85|286.65|0
1642512900000|2022-01-18 13:35:00|288.99|286.79|288.99|286.79|289.29|287.09|288.99|286.79|0
1642512910000|2022-01-18 13:35:10|288.85|286.65|289.88|287.68|289.88|287.68|288.85|286.65|0
1642512920000|2022-01-18 13:35:20|289.58|287.38|289.29|287.09|289.58|287.38|289.29|287.09|0
1642512930000|2022-01-18 13:35:30|289.14|286.94|289.29|287.09|289.29|287.09|289.14|286.94|0
1642512940000|2022-01-18 13:35:40|289.44|287.24|289.58|287.38|289.73|287.53|289.44|287.24|0
1642512950000|2022-01-18 13:35:50|289.73|287.53|289.29|287.09|289.73|287.53|289.29|287.09|0
1642512960000|2022-01-18 13:36:00|289.58|287.38|288.55|286.35|289.58|287.38|288.55|286.35|0
1642512970000|2022-01-18 13:36:10|288.41|286.21|288.11|285.91|288.41|286.21|288.11|285.91|0
1642512980000|2022-01-18 13:36:20|288.41|286.21|288.26|286.06|288.55|286.35|288.26|286.06|0
1642512990000|2022-01-18 13:36:30|288.41|286.21|288.11|285.91|288.41|286.21|287.96|285.76|0
1642513000000|2022-01-18 13:36:40|288.4|286.2|288.26|286.06|288.4|286.2|288.26|286.06|0
1642513010000|2022-01-18 13:36:50|288.11|285.91|288.11|285.91|288.26|286.06|287.96|285.76|0
1642513020000|2022-01-18 13:37:00|288.26|286.06|288.26|286.06|288.26|286.06|288.11|285.91|0
1642513030000|2022-01-18 13:37:10|288.4|286.2|288.7|286.5|288.7|286.5|288.4|286.2|0
1642513040000|2022-01-18 13:37:20|288.85|286.65|289.14|286.94|289.14|286.94|288.85|286.65|0
1642513050000|2022-01-18 13:37:30|289.29|287.09|288.92|286.72|289.29|287.09|288.92|286.72|0
1642513060000|2022-01-18 13:37:40|289.44|287.24|290.03|287.83|290.03|287.83|289.36|287.16|0
1642513070000|2022-01-18 13:37:50|289.88|287.68|289.73|287.53|289.88|287.68|289.73|287.53|0
1642513080000|2022-01-18 13:38:00|289.58|287.38|289.29|287.09|289.58|287.38|289.29|287.09|0
1642513090000|2022-01-18 13:38:10|289.44|287.24|289.58|287.38|289.58|287.38|289.44|287.24|0
1642513100000|2022-01-18 13:38:20|289.88|287.68|289.73|287.53|289.88|287.68|289.73|287.53|0
1642513110000|2022-01-18 13:38:30|289.66|287.46|288.99|286.79|289.66|287.46|288.99|286.79|0
1642513120000|2022-01-18 13:38:40|289.14|286.94|289.58|287.38|289.58|287.38|289.14|286.94|0
1642513130000|2022-01-18 13:38:50|289.73|287.53|289.73|287.53|289.88|287.68|289.73|287.53|0
1642513140000|2022-01-18 13:39:00|289.88|287.68|289.73|287.53|289.88|287.68|289.58|287.38|0
1642513150000|2022-01-18 13:39:10|289.88|287.68|289.73|287.53|289.88|287.68|289.73|287.53|0
1642513160000|2022-01-18 13:39:20|289.88|287.68|289.66|287.46|289.88|287.68|289.58|287.38|0
1642513170000|2022-01-18 13:39:30|289.73|287.53|290.32|288.12|290.32|288.12|289.58|287.38|0
1642513180000|2022-01-18 13:39:40|290.62|288.42|290.02|287.82|290.62|288.42|289.73|287.53|0
1642513190000|2022-01-18 13:39:50|290.17|287.97|290.62|288.42|290.76|288.56|290.17|287.97|0
1642513200000|2022-01-18 13:40:00|290.91|288.71|290.62|288.42|290.91|288.71|290.62|288.42|0
1642513210000|2022-01-18 13:40:10|290.76|288.56|290.91|288.71|290.91|288.71|290.76|288.56|0
1642513220000|2022-01-18 13:40:20|290.76|288.56|290.62|288.42|290.91|288.71|290.62|288.42|0
1642513230000|2022-01-18 13:40:30|290.47|288.27|290.76|288.56|290.76|288.56|290.47|288.27|0
1642513240000|2022-01-18 13:40:40|290.91|288.71|290.91|288.71|291.06|288.86|290.91|288.71|0
1642513250000|2022-01-18 13:40:50|291.21|289.01|291.5|289.3|291.5|289.3|291.21|289.01|0
1642513260000|2022-01-18 13:41:00|291.65|289.45|291.8|289.6|291.8|289.6|291.5|289.3|0
1642513270000|2022-01-18 13:41:10|291.65|289.45|292.84|290.64|292.84|290.64|291.65|289.45|0
1642513280000|2022-01-18 13:41:20|292.99|290.79|293.21|291.01|293.28|291.08|292.99|290.79|0
1642513290000|2022-01-18 13:41:30|292.54|290.34|293.14|290.94|293.28|291.08|292.39|290.19|0
1642513300000|2022-01-18 13:41:40|292.99|290.79|292.99|290.79|292.99|290.79|292.99|290.79|0
1642513310000|2022-01-18 13:41:50|292.84|290.64|292.84|290.64|292.84|290.64|292.69|290.49|0
1642513320000|2022-01-18 13:42:00|292.69|290.49|291.95|289.75|292.69|290.49|291.95|289.75|0
1642513330000|2022-01-18 13:42:10|291.65|289.45|292.32|290.12|292.32|290.12|291.65|289.45|0
1642513340000|2022-01-18 13:42:20|292.1|289.9|292.24|290.04|292.24|290.04|292.1|289.9|0
1642513350000|2022-01-18 13:42:30|292.17|289.97|292.24|290.04|292.24|290.04|291.95|289.75|0
1642513360000|2022-01-18 13:42:40|292.1|289.9|292.1|289.9|292.1|289.9|291.95|289.75|0
1642513370000|2022-01-18 13:42:50|291.95|289.75|291.8|289.6|291.95|289.75|291.8|289.6|0
1642513380000|2022-01-18 13:43:00|291.95|289.75|291.14|288.94|291.95|289.75|291.14|288.94|0
1642513390000|2022-01-18 13:43:10|291.21|289.01|291.65|289.45|291.65|289.45|291.06|288.86|0
1642513400000|2022-01-18 13:43:20|291.5|289.3|291.65|289.45|291.65|289.45|291.5|289.3|0
1642513410000|2022-01-18 13:43:30|291.5|289.3|291.43|289.23|291.5|289.3|291.35|289.15|0
1642513420000|2022-01-18 13:43:40|291.5|289.3|291.43|289.23|291.5|289.3|291.43|289.23|0
1642513430000|2022-01-18 13:43:50|291.5|289.3|292.24|290.04|292.24|290.04|291.5|289.3|0
1642513440000|2022-01-18 13:44:00|292.09|289.89|291.95|289.75|292.09|289.89|291.95|289.75|0
1642513450000|2022-01-18 13:44:10|291.8|289.6|291.65|289.45|291.8|289.6|291.65|289.45|0
1642513460000|2022-01-18 13:44:20|291.5|289.3|291.5|289.3|291.5|289.3|291.5|289.3|0
1642513470000|2022-01-18 13:44:30|291.65|289.45|291.8|289.6|291.8|289.6|291.65|289.45|0
1642513480000|2022-01-18 13:44:40|292.09|289.89|292.17|289.97|292.17|289.97|292.09|289.89|0
1642513490000|2022-01-18 13:44:50|292.09|289.89|291.95|289.75|292.09|289.89|291.95|289.75|0
1642513500000|2022-01-18 13:45:00|291.8|289.6|291.65|289.45|291.8|289.6|291.65|289.45|0
1642513510000|2022-01-18 13:45:10|291.5|289.3|292.09|289.89|292.09|289.89|291.5|289.3|0
1642513520000|2022-01-18 13:45:20|291.95|289.75|291.65|289.45|291.95|289.75|291.65|289.45|0
1642513530000|2022-01-18 13:45:30|291.35|289.15|291.35|289.15|291.35|289.15|291.35|289.15|0
1642513540000|2022-01-18 13:45:40|291.5|289.3|291.95|289.75|291.95|289.75|291.5|289.3|0
1642513550000|2022-01-18 13:45:50|291.8|289.6|291.8|289.6|291.8|289.6|291.8|289.6|0
1642513560000|2022-01-18 13:46:00|291.65|289.45|291.65|289.45|291.65|289.45|291.5|289.3|0
1642513570000|2022-01-18 13:46:10|291.43|289.23|291.5|289.3|291.5|289.3|291.35|289.15|0
1642513580000|2022-01-18 13:46:20|291.8|289.6|291.65|289.45|291.8|289.6|291.65|289.45|0
1642513590000|2022-01-18 13:46:30|291.8|289.6|291.8|289.6|291.8|289.6|291.65|289.45|0
1642513600000|2022-01-18 13:46:40|291.65|289.45|291.5|289.3|291.73|289.53|291.5|289.3|0
1642513610000|2022-01-18 13:46:50|291.35|289.15|291.35|289.15|291.5|289.3|291.35|289.15|0
1642513620000|2022-01-18 13:47:00|291.2|289|291.2|289|291.35|289.15|291.2|289|0
1642513630000|2022-01-18 13:47:10|291.06|288.86|290.91|288.71|291.06|288.86|290.91|288.71|0
1642513640000|2022-01-18 13:47:20|291.06|288.86|291.35|289.15|291.35|289.15|290.91|288.71|0
1642513650000|2022-01-18 13:47:30|291.5|289.3|291.06|288.86|291.5|289.3|291.06|288.86|0
1642513660000|2022-01-18 13:47:40|290.91|288.71|291.2|289|291.2|289|290.91|288.71|0
1642513670000|2022-01-18 13:47:50|291.06|288.86|290.91|288.71|291.06|288.86|290.91|288.71|0
1642513680000|2022-01-18 13:48:00|291.06|288.86|291.06|288.86|291.2|289|291.06|288.86|0
1642513690000|2022-01-18 13:48:10|290.91|288.71|290.91|288.71|291.06|288.86|290.91|288.71|0
1642513700000|2022-01-18 13:48:20|291.06|288.86|290.76|288.56|291.06|288.86|290.76|288.56|0
1642513710000|2022-01-18 13:48:30|290.91|288.71|290.39|288.19|290.91|288.71|290.39|288.19|0
1642513720000|2022-01-18 13:48:40|290.32|288.12|290.61|288.41|290.61|288.41|290.17|287.97|0
1642513730000|2022-01-18 13:48:50|290.39|288.19|290.17|287.97|290.46|288.26|290.17|287.97|0
1642513740000|2022-01-18 13:49:00|290.32|288.12|290.02|287.82|290.32|288.12|290.02|287.82|0
1642513750000|2022-01-18 13:49:10|290.17|287.97|290.02|287.82|290.25|288.05|290.02|287.82|0
1642513760000|2022-01-18 13:49:20|289.87|287.67|290.17|287.97|290.17|287.97|289.87|287.67|0
1642513770000|2022-01-18 13:49:30|289.87|287.67|290.46|288.26|290.46|288.26|289.87|287.67|0
1642513780000|2022-01-18 13:49:40|290.61|288.41|290.91|288.71|290.91|288.71|290.61|288.41|0
1642513790000|2022-01-18 13:49:50|291.06|288.86|291.2|289|291.2|289|291.06|288.86|0
1642513800000|2022-01-18 13:50:00|291.06|288.86|290.46|288.26|291.06|288.86|290.46|288.26|0
1642513810000|2022-01-18 13:50:10|290.76|288.56|290.61|288.41|290.76|288.56|290.61|288.41|0
1642513820000|2022-01-18 13:50:20|290.91|288.71|290.76|288.56|290.91|288.71|290.61|288.41|0
1642513830000|2022-01-18 13:50:30|290.91|288.71|290.91|288.71|290.91|288.71|290.76|288.56|0
1642513840000|2022-01-18 13:50:40|290.76|288.56|290.61|288.41|290.76|288.56|290.61|288.41|0
1642513850000|2022-01-18 13:50:50|290.76|288.56|290.91|288.71|290.91|288.71|290.76|288.56|0
1642513860000|2022-01-18 13:51:00|290.76|288.56|289.87|287.67|290.76|288.56|289.87|287.67|0
1642513870000|2022-01-18 13:51:10|289.72|287.52|290.02|287.82|290.17|287.97|289.72|287.52|0
1642513880000|2022-01-18 13:51:20|289.72|287.52|289.87|287.67|290.02|287.82|289.72|287.52|0
1642513890000|2022-01-18 13:51:30|290.02|287.82|289.72|287.52|290.02|287.82|289.72|287.52|0
1642513900000|2022-01-18 13:51:40|289.87|287.67|290.02|287.82|290.02|287.82|289.87|287.67|0
1642513910000|2022-01-18 13:51:50|289.87|287.67|290.17|287.97|290.17|287.97|289.87|287.67|0
1642513920000|2022-01-18 13:52:00|290.31|288.11|289.72|287.52|290.31|288.11|289.72|287.52|0
1642513930000|2022-01-18 13:52:10|289.87|287.67|289.87|287.67|289.87|287.67|289.87|287.67|0
1642513940000|2022-01-18 13:52:20|290.17|287.97|290.31|288.11|290.31|288.11|290.02|287.82|0
1642513950000|2022-01-18 13:52:30|290.02|287.82|290.61|288.41|290.61|288.41|290.02|287.82|0
1642513960000|2022-01-18 13:52:40|290.46|288.26|290.17|287.97|290.46|288.26|290.17|287.97|0
1642513970000|2022-01-18 13:52:50|290.31|288.11|290.31|288.11|290.31|288.11|290.31|288.11|0
1642513980000|2022-01-18 13:53:00|290.17|287.97|290.17|287.97|290.17|287.97|290.02|287.82|0
1642513990000|2022-01-18 13:53:10|290.31|288.11|290.02|287.82|290.31|288.11|290.02|287.82|0
1642514000000|2022-01-18 13:53:20|290.17|287.97|290.17|287.97|290.31|288.11|290.17|287.97|0
1642514010000|2022-01-18 13:53:30|290.02|287.82|289.87|287.67|290.17|287.97|289.87|287.67|0
1642514020000|2022-01-18 13:53:40|290.02|287.82|290.02|287.82|290.02|287.82|289.87|287.67|0
1642514030000|2022-01-18 13:53:50|290.17|287.97|290.17|287.97|290.17|287.97|290.17|287.97|0
1642514040000|2022-01-18 13:54:00|290.1|287.9|290.02|287.82|290.1|287.9|289.87|287.67|0
1642514050000|2022-01-18 13:54:10|290.17|287.97|289.87|287.67|290.17|287.97|289.72|287.52|0
1642514060000|2022-01-18 13:54:20|289.72|287.52|289.72|287.52|289.72|287.52|289.72|287.52|0
1642514070000|2022-01-18 13:54:30|289.87|287.67|289.87|287.67|289.87|287.67|289.87|287.67|0
1642514080000|2022-01-18 13:54:40|289.72|287.52|289.58|287.38|289.72|287.52|289.58|287.38|0
1642514090000|2022-01-18 13:54:50|289.72|287.52|289.72|287.52|289.72|287.52|289.72|287.52|0
1642514100000|2022-01-18 13:55:00|289.87|287.67|289.58|287.38|289.87|287.67|289.58|287.38|0
1642514110000|2022-01-18 13:55:10|289.72|287.52|289.87|287.67|289.87|287.67|289.72|287.52|0
1642514120000|2022-01-18 13:55:20|289.72|287.52|289.87|287.67|290.02|287.82|289.72|287.52|0
1642514130000|2022-01-18 13:55:30|290.02|287.82|290.02|287.82|290.02|287.82|289.72|287.52|0
1642514140000|2022-01-18 13:55:40|290.17|287.97|290.17|287.97|290.31|288.11|290.17|287.97|0
1642514150000|2022-01-18 13:55:50|290.02|287.82|290.02|287.82|290.02|287.82|290.02|287.82|0
1642514160000|2022-01-18 13:56:00|289.87|287.67|289.72|287.52|289.87|287.67|289.57|287.37|0
1642514170000|2022-01-18 13:56:10|289.87|287.67|289.57|287.37|289.87|287.67|289.57|287.37|0
1642514180000|2022-01-18 13:56:20|289.43|287.23|289.72|287.52|289.72|287.52|289.43|287.23|0
1642514190000|2022-01-18 13:56:30|289.87|287.67|289.72|287.52|289.87|287.67|289.72|287.52|0
1642514200000|2022-01-18 13:56:40|289.57|287.37|289.72|287.52|289.72|287.52|289.57|287.37|0
1642514210000|2022-01-18 13:56:50|289.57|287.37|289.72|287.52|289.72|287.52|289.57|287.37|0
1642514220000|2022-01-18 13:57:00|289.87|287.67|289.87|287.67|289.87|287.67|289.87|287.67|0
1642514230000|2022-01-18 13:57:10|289.72|287.52|289.72|287.52|289.72|287.52|289.72|287.52|0
1642514240000|2022-01-18 13:57:20|289.87|287.67|289.72|287.52|289.87|287.67|289.72|287.52|0
1642514250000|2022-01-18 13:57:30|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1642514260000|2022-01-18 13:57:40|289.43|287.23|289.57|287.37|289.57|287.37|289.43|287.23|0
1642514270000|2022-01-18 13:57:50|289.72|287.52|289.72|287.52|289.72|287.52|289.72|287.52|0
1642514280000|2022-01-18 13:58:00|289.57|287.37|289.43|287.23|289.72|287.52|289.43|287.23|0
1642514290000|2022-01-18 13:58:10|289.28|287.08|289.43|287.23|289.43|287.23|289.13|286.93|0
1642514300000|2022-01-18 13:58:20|289.28|287.08|289.13|286.93|289.28|287.08|288.98|286.78|0
1642514310000|2022-01-18 13:58:30|288.84|286.64|288.84|286.64|288.84|286.64|288.84|286.64|0
1642514320000|2022-01-18 13:58:40|288.98|286.78|288.98|286.78|288.98|286.78|288.98|286.78|0
1642514330000|2022-01-18 13:58:50|288.84|286.64|288.84|286.64|288.98|286.78|288.84|286.64|0
1642514340000|2022-01-18 13:59:00|288.69|286.49|288.98|286.78|288.98|286.78|288.69|286.49|0
1642514350000|2022-01-18 13:59:10|288.84|286.64|289.13|286.93|289.13|286.93|288.84|286.64|0
1642514360000|2022-01-18 13:59:20|289.28|287.08|289.43|287.23|289.43|287.23|289.28|287.08|0
1642514380000|2022-01-18 13:59:40|289.28|287.08|289.43|287.23|289.43|287.23|289.28|287.08|0
1642514390000|2022-01-18 13:59:50|289.28|287.08|288.98|286.78|289.28|287.08|288.98|286.78|0
1642514400000|2022-01-18 14:00:00|289.13|286.93|289.13|286.93|289.13|286.93|288.91|286.71|0
1642514410000|2022-01-18 14:00:10|289.28|287.08|289.72|287.52|289.72|287.52|289.28|287.08|0
1642514420000|2022-01-18 14:00:20|289.87|287.67|289.72|287.52|289.87|287.67|289.72|287.52|0
1642514430000|2022-01-18 14:00:30|289.57|287.37|289.13|286.93|289.57|287.37|289.13|286.93|0
1642514440000|2022-01-18 14:00:40|289.28|287.08|289.28|287.08|289.28|287.08|289.28|287.08|0
1642514450000|2022-01-18 14:00:50|289.43|287.23|289.57|287.37|289.57|287.37|289.43|287.23|0
1642514460000|2022-01-18 14:01:00|289.42|287.22|289.13|286.93|289.42|287.22|289.13|286.93|0
1642514470000|2022-01-18 14:01:10|288.98|286.78|288.98|286.78|288.98|286.78|288.98|286.78|0
1642514480000|2022-01-18 14:01:20|289.13|286.93|289.13|286.93|289.13|286.93|289.13|286.93|0
1642514490000|2022-01-18 14:01:30|288.98|286.78|288.98|286.78|288.98|286.78|288.84|286.64|0
1642514500000|2022-01-18 14:01:40|288.84|286.64|288.98|286.78|288.98|286.78|288.84|286.64|0
1642514510000|2022-01-18 14:01:50|288.84|286.64|288.98|286.78|288.98|286.78|288.84|286.64|0
1642514520000|2022-01-18 14:02:00|288.84|286.64|288.39|286.19|288.84|286.64|288.39|286.19|0
1642514530000|2022-01-18 14:02:10|288.54|286.34|288.83|286.63|288.83|286.63|288.54|286.34|0
1642514540000|2022-01-18 14:02:20|288.98|286.78|288.69|286.49|288.98|286.78|288.69|286.49|0
1642514550000|2022-01-18 14:02:30|288.76|286.56|288.69|286.49|288.83|286.63|288.54|286.34|0
1642514560000|2022-01-18 14:02:40|288.83|286.63|288.83|286.63|288.83|286.63|288.69|286.49|0
1642514570000|2022-01-18 14:02:50|289.13|286.93|289.72|287.52|289.72|287.52|289.13|286.93|0
1642514580000|2022-01-18 14:03:00|289.57|287.37|289.42|287.22|289.57|287.37|289.28|287.08|0
1642514590000|2022-01-18 14:03:10|289.72|287.52|289.87|287.67|289.87|287.67|289.72|287.52|0
1642514600000|2022-01-18 14:03:20|289.72|287.52|289.87|287.67|289.87|287.67|289.72|287.52|0
1642514610000|2022-01-18 14:03:30|289.72|287.52|289.87|287.67|289.87|287.67|289.72|287.52|0
1642514620000|2022-01-18 14:03:40|289.72|287.52|289.72|287.52|289.72|287.52|289.57|287.37|0
1642514630000|2022-01-18 14:03:50|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1642514640000|2022-01-18 14:04:00|289.72|287.52|289.42|287.22|289.72|287.52|289.42|287.22|0
1642514650000|2022-01-18 14:04:10|289.28|287.08|289.28|287.08|289.28|287.08|289.28|287.08|0
1642514660000|2022-01-18 14:04:20|288.98|286.78|288.69|286.49|288.98|286.78|288.69|286.49|0
1642514670000|2022-01-18 14:04:30|288.98|286.78|288.69|286.49|288.98|286.78|288.69|286.49|0
1642514680000|2022-01-18 14:04:40|288.54|286.34|288.54|286.34|288.54|286.34|288.47|286.27|0
1642514690000|2022-01-18 14:04:50|288.39|286.19|288.69|286.49|288.69|286.49|288.39|286.19|0
1642514700000|2022-01-18 14:05:00|288.54|286.34|288.69|286.49|288.83|286.63|288.54|286.34|0
1642514710000|2022-01-18 14:05:10|288.83|286.63|288.69|286.49|288.83|286.63|288.69|286.49|0
1642514720000|2022-01-18 14:05:20|288.54|286.34|288.54|286.34|288.62|286.42|288.54|286.34|0
1642514730000|2022-01-18 14:05:30|288.69|286.49|288.54|286.34|288.83|286.63|288.54|286.34|0
1642514740000|2022-01-18 14:05:40|288.69|286.49|288.91|286.71|288.91|286.71|288.69|286.49|0
1642514750000|2022-01-18 14:05:50|289.13|286.93|289.28|287.08|289.28|287.08|289.13|286.93|0
1642514760000|2022-01-18 14:06:00|289.42|287.22|289.28|287.08|289.42|287.22|289.28|287.08|0
1642514770000|2022-01-18 14:06:10|289.42|287.22|289.13|286.93|289.42|287.22|289.13|286.93|0
1642514780000|2022-01-18 14:06:20|288.98|286.78|289.13|286.93|289.13|286.93|288.98|286.78|0
1642514790000|2022-01-18 14:06:30|288.98|286.78|288.83|286.63|289.13|286.93|288.83|286.63|0
1642514800000|2022-01-18 14:06:40|289.06|286.86|289.06|286.86|289.06|286.86|289.06|286.86|0
1642514810000|2022-01-18 14:06:50|289.13|286.93|289.27|287.07|289.27|287.07|289.13|286.93|0
1642514820000|2022-01-18 14:07:00|289.57|287.37|289.42|287.22|289.57|287.37|289.42|287.22|0
1642514830000|2022-01-18 14:07:10|289.57|287.37|289.72|287.52|289.72|287.52|289.42|287.22|0
1642514840000|2022-01-18 14:07:20|289.86|287.66|290.01|287.81|290.01|287.81|289.86|287.66|0
1642514850000|2022-01-18 14:07:30|289.72|287.52|289.86|287.66|289.86|287.66|289.72|287.52|0
1642514860000|2022-01-18 14:07:40|290.01|287.81|290.31|288.11|290.31|288.11|290.01|287.81|0
1642514870000|2022-01-18 14:07:50|290.16|287.96|290.31|288.11|290.31|288.11|290.16|287.96|0
1642514880000|2022-01-18 14:08:00|290.16|287.96|290.01|287.81|290.16|287.96|290.01|287.81|0
1642514890000|2022-01-18 14:08:10|290.16|287.96|290.16|287.96|290.16|287.96|290.01|287.81|0
1642514900000|2022-01-18 14:08:20|289.86|287.66|289.72|287.52|289.86|287.66|289.72|287.52|0
1642514910000|2022-01-18 14:08:30|289.86|287.66|289.57|287.37|289.86|287.66|289.57|287.37|0
1642514920000|2022-01-18 14:08:40|289.72|287.52|289.86|287.66|289.86|287.66|289.72|287.52|0
1642514930000|2022-01-18 14:08:50|290.01|287.81|289.72|287.52|290.01|287.81|289.72|287.52|0
1642514940000|2022-01-18 14:09:00|289.86|287.66|289.42|287.22|289.86|287.66|289.42|287.22|0
1642514950000|2022-01-18 14:09:10|289.27|287.07|289.27|287.07|289.27|287.07|289.27|287.07|0
1642514960000|2022-01-18 14:09:20|289.42|287.22|289.27|287.07|289.42|287.22|289.27|287.07|0
1642514970000|2022-01-18 14:09:30|289.13|286.93|289.13|286.93|289.27|287.07|289.13|286.93|0
1642514980000|2022-01-18 14:09:40|288.98|286.78|288.68|286.48|288.98|286.78|288.68|286.48|0
1642514990000|2022-01-18 14:09:50|288.83|286.63|288.98|286.78|288.98|286.78|288.83|286.63|0
1642515000000|2022-01-18 14:10:00|288.83|286.63|288.83|286.63|288.83|286.63|288.68|286.48|0
1642515010000|2022-01-18 14:10:10|288.98|286.78|289.13|286.93|289.13|286.93|288.98|286.78|0
1642515020000|2022-01-18 14:10:20|289.27|287.07|289.57|287.37|289.57|287.37|289.27|287.07|0
1642515030000|2022-01-18 14:10:30|289.42|287.22|289.42|287.22|289.42|287.22|289.42|287.22|0
1642515040000|2022-01-18 14:10:40|289.57|287.37|289.27|287.07|289.57|287.37|289.27|287.07|0
1642515050000|2022-01-18 14:10:50|289.42|287.22|289.42|287.22|289.42|287.22|289.42|287.22|0
1642515060000|2022-01-18 14:11:00|289.57|287.37|289.42|287.22|289.57|287.37|289.42|287.22|0
1642515070000|2022-01-18 14:11:10|289.57|287.37|289.27|287.07|289.57|287.37|289.27|287.07|0
1642515080000|2022-01-18 14:11:20|289.42|287.22|289.42|287.22|289.42|287.22|289.42|287.22|0
1642515090000|2022-01-18 14:11:30|289.27|287.07|289.13|286.93|289.42|287.22|289.13|286.93|0
1642515100000|2022-01-18 14:11:40|289.27|287.07|289.13|286.93|289.27|287.07|289.13|286.93|0
1642515110000|2022-01-18 14:11:50|289.2|287|289.13|286.93|289.2|287|289.13|286.93|0
1642515120000|2022-01-18 14:12:00|289.27|287.07|289.27|287.07|289.27|287.07|289.13|286.93|0
1642515130000|2022-01-18 14:12:10|289.13|286.93|289.12|286.92|289.13|286.93|289.12|286.92|0
1642515140000|2022-01-18 14:12:20|288.98|286.78|288.68|286.48|288.98|286.78|288.68|286.48|0
1642515150000|2022-01-18 14:12:30|288.54|286.34|288.83|286.63|288.98|286.78|288.54|286.34|0
1642515160000|2022-01-18 14:12:40|289.42|287.22|290.01|287.81|290.01|287.81|289.42|287.22|0
1642515170000|2022-01-18 14:12:50|289.86|287.66|290.01|287.81|290.01|287.81|289.86|287.66|0
1642515180000|2022-01-18 14:13:00|290.16|287.96|290.01|287.81|290.16|287.96|290.01|287.81|0
1642515190000|2022-01-18 14:13:10|290.16|287.96|290.16|287.96|290.16|287.96|290.16|287.96|0
1642515200000|2022-01-18 14:13:20|290.01|287.81|290.01|287.81|290.01|287.81|290.01|287.81|0
1642515210000|2022-01-18 14:13:30|289.94|287.74|289.71|287.51|289.94|287.74|289.57|287.37|0
1642515220000|2022-01-18 14:13:40|289.57|287.37|290.01|287.81|290.01|287.81|289.57|287.37|0
1642515230000|2022-01-18 14:13:50|290.16|287.96|290.6|288.4|290.6|288.4|290.16|287.96|0
1642515240000|2022-01-18 14:14:00|290.9|288.7|290.75|288.55|290.9|288.7|290.75|288.55|0
1642515250000|2022-01-18 14:14:10|290.6|288.4|290.6|288.4|290.6|288.4|290.6|288.4|0
1642515260000|2022-01-18 14:14:20|290.3|288.1|290.3|288.1|290.3|288.1|290.3|288.1|0
1642515270000|2022-01-18 14:14:30|290.45|288.25|290.45|288.25|290.45|288.25|290.3|288.1|0
1642515280000|2022-01-18 14:14:40|290.3|288.1|290.01|287.81|290.3|288.1|290.01|287.81|0
1642515290000|2022-01-18 14:14:50|289.71|287.51|290.16|287.96|290.16|287.96|289.71|287.51|0
1642515300000|2022-01-18 14:15:00|289.86|287.66|289.86|287.66|289.86|287.66|289.71|287.51|0
1642515310000|2022-01-18 14:15:10|289.71|287.51|289.86|287.66|289.86|287.66|289.57|287.37|0
1642515320000|2022-01-18 14:15:20|289.71|287.51|289.71|287.51|289.71|287.51|289.71|287.51|0
1642515330000|2022-01-18 14:15:30|290.01|287.81|290.16|287.96|290.16|287.96|290.01|287.81|0
1642515340000|2022-01-18 14:15:40|290.01|287.81|290.16|287.96|290.3|288.1|290.01|287.81|0
1642515350000|2022-01-18 14:15:50|290.01|287.81|290.6|288.4|290.6|288.4|290.01|287.81|0
1642515360000|2022-01-18 14:16:00|290.45|288.25|290.3|288.1|290.45|288.25|290.16|287.96|0
1642515380000|2022-01-18 14:16:20|290.45|288.25|290.3|288.1|290.45|288.25|290.16|287.96|0
1642515390000|2022-01-18 14:16:30|291.04|288.84|291.19|288.99|291.19|288.99|291.04|288.84|0
1642515400000|2022-01-18 14:16:40|291.34|289.14|292.08|289.88|292.08|289.88|291.34|289.14|0
1642515410000|2022-01-18 14:16:50|291.78|289.58|291.78|289.58|291.78|289.58|291.49|289.29|0
1642515420000|2022-01-18 14:17:00|291.49|289.29|291.34|289.14|291.49|289.29|291.34|289.14|0
1642515430000|2022-01-18 14:17:10|291.78|289.58|291.63|289.43|291.78|289.58|291.63|289.43|0
1642515440000|2022-01-18 14:17:20|291.78|289.58|291.78|289.58|291.78|289.58|291.63|289.43|0
1642515450000|2022-01-18 14:17:30|291.93|289.73|291.93|289.73|291.93|289.73|291.93|289.73|0
1642515460000|2022-01-18 14:17:40|291.78|289.58|291.78|289.58|291.78|289.58|291.78|289.58|0
1642515470000|2022-01-18 14:17:50|291.93|289.73|291.93|289.73|291.93|289.73|291.93|289.73|0
1642515480000|2022-01-18 14:18:00|291.78|289.58|291.49|289.29|291.78|289.58|291.49|289.29|0
1642515490000|2022-01-18 14:18:10|291.34|289.14|291.19|288.99|291.34|289.14|291.19|288.99|0
1642515500000|2022-01-18 14:18:20|291.04|288.84|291.34|289.14|291.34|289.14|291.04|288.84|0
1642515510000|2022-01-18 14:18:30|291.19|288.99|291.12|288.92|291.19|288.99|291.04|288.84|0
1642515520000|2022-01-18 14:18:40|291.04|288.84|290.89|288.69|291.04|288.84|290.89|288.69|0
1642515530000|2022-01-18 14:18:50|290.75|288.55|291.04|288.84|291.04|288.84|290.75|288.55|0
1642515540000|2022-01-18 14:19:00|290.89|288.69|290.75|288.55|290.89|288.69|290.75|288.55|0
1642515550000|2022-01-18 14:19:10|290.89|288.69|290.89|288.69|290.89|288.69|290.89|288.69|0
1642515560000|2022-01-18 14:19:20|290.75|288.55|290.89|288.69|290.89|288.69|290.75|288.55|0
1642515570000|2022-01-18 14:19:30|290.75|288.55|291.63|289.43|291.63|289.43|290.6|288.4|0
1642515580000|2022-01-18 14:19:40|291.78|289.58|292.52|290.32|292.82|290.62|291.78|289.58|0
1642515590000|2022-01-18 14:19:50|292.38|290.18|292.08|289.88|292.38|290.18|292.08|289.88|0
1642515600000|2022-01-18 14:20:00|292.52|290.32|292.82|290.62|292.82|290.62|292.52|290.32|0
1642515610000|2022-01-18 14:20:10|292.97|290.77|292.52|290.32|292.97|290.77|292.52|290.32|0
1642515620000|2022-01-18 14:20:20|292.23|290.03|292.38|290.18|292.38|290.18|292.23|290.03|0
1642515630000|2022-01-18 14:20:30|292.23|290.03|291.93|289.73|292.23|290.03|291.93|289.73|0
1642515640000|2022-01-18 14:20:40|291.78|289.58|291.78|289.58|291.93|289.73|291.78|289.58|0
1642515650000|2022-01-18 14:20:50|291.93|289.73|291.63|289.43|291.93|289.73|291.49|289.29|0
1642515660000|2022-01-18 14:21:00|291.93|289.73|291.93|289.73|291.93|289.73|291.78|289.58|0
1642515670000|2022-01-18 14:21:10|291.78|289.58|291.78|289.58|291.78|289.58|291.78|289.58|0
1642515680000|2022-01-18 14:21:20|291.93|289.73|291.63|289.43|291.93|289.73|291.63|289.43|0
1642515690000|2022-01-18 14:21:30|291.48|289.28|291.19|288.99|291.48|289.28|291.19|288.99|0
1642515700000|2022-01-18 14:21:40|291.34|289.14|291.34|289.14|291.34|289.14|291.19|288.99|0
1642515710000|2022-01-18 14:21:50|291.48|289.28|291.78|289.58|291.78|289.58|291.48|289.28|0
1642515720000|2022-01-18 14:22:00|291.63|289.43|291.34|289.14|291.63|289.43|291.34|289.14|0
1642515730000|2022-01-18 14:22:10|291.19|288.99|291.04|288.84|291.34|289.14|291.04|288.84|0
1642515740000|2022-01-18 14:22:20|290.89|288.69|291.19|288.99|291.19|288.99|290.89|288.69|0
1642515750000|2022-01-18 14:22:30|291.04|288.84|291.19|288.99|291.19|288.99|291.04|288.84|0
1642515760000|2022-01-18 14:22:40|291.04|288.84|291.04|288.84|291.04|288.84|290.74|288.54|0
1642515780000|2022-01-18 14:23:00|291.19|288.99|291.19|288.99|291.19|288.99|291.04|288.84|0
1642515790000|2022-01-18 14:23:10|291.34|289.14|291.04|288.84|291.34|289.14|291.04|288.84|0
1642515800000|2022-01-18 14:23:20|291.19|288.99|291.19|288.99|291.19|288.99|291.04|288.84|0
1642515810000|2022-01-18 14:23:30|291.04|288.84|291.04|288.84|291.04|288.84|290.89|288.69|0
1642515830000|2022-01-18 14:23:50|290.89|288.69|290.89|288.69|290.97|288.77|290.89|288.69|0
1642515840000|2022-01-18 14:24:00|291.04|288.84|290.89|288.69|291.04|288.84|290.89|288.69|0
1642515850000|2022-01-18 14:24:10|290.74|288.54|290.74|288.54|290.89|288.69|290.74|288.54|0
1642515860000|2022-01-18 14:24:20|290.89|288.69|291.04|288.84|291.04|288.84|290.89|288.69|0
1642515870000|2022-01-18 14:24:30|290.89|288.69|290.89|288.69|290.89|288.69|290.74|288.54|0
1642515880000|2022-01-18 14:24:40|290.74|288.54|290.89|288.69|290.89|288.69|290.74|288.54|0
1642515890000|2022-01-18 14:24:50|290.74|288.54|290.82|288.62|290.82|288.62|290.74|288.54|0
1642515900000|2022-01-18 14:25:00|290.6|288.4|290.3|288.1|290.74|288.54|290.3|288.1|0
1642515910000|2022-01-18 14:25:10|290.15|287.95|289.71|287.51|290.15|287.95|289.71|287.51|0
1642515920000|2022-01-18 14:25:20|290|287.8|290.15|287.95|290.3|288.1|290|287.8|0
1642515930000|2022-01-18 14:25:30|290.3|288.1|290.3|288.1|290.3|288.1|290.3|288.1|0
1642515940000|2022-01-18 14:25:40|290.59|288.39|290.74|288.54|290.74|288.54|290.59|288.39|0
1642515950000|2022-01-18 14:25:50|290.97|288.77|290.89|288.69|291.04|288.84|290.89|288.69|0
1642515960000|2022-01-18 14:26:00|291.04|288.84|290.59|288.39|291.04|288.84|290.59|288.39|0
1642515970000|2022-01-18 14:26:10|290.74|288.54|290.59|288.39|290.74|288.54|290.59|288.39|0
1642515980000|2022-01-18 14:26:20|290.74|288.54|290.74|288.54|290.89|288.69|290.74|288.54|0
1642515990000|2022-01-18 14:26:30|290.89|288.69|290.15|287.95|290.89|288.69|290.15|287.95|0
1642516000000|2022-01-18 14:26:40|290.45|288.25|290.45|288.25|290.59|288.39|290.45|288.25|0
1642516010000|2022-01-18 14:26:50|290.59|288.39|290.59|288.39|290.74|288.54|290.59|288.39|0
1642516020000|2022-01-18 14:27:00|290.67|288.47|290.59|288.39|290.67|288.47|290.59|288.39|0
1642516030000|2022-01-18 14:27:10|290.74|288.54|290.74|288.54|290.82|288.62|290.74|288.54|0
1642516040000|2022-01-18 14:27:20|290.89|288.69|292.82|290.62|292.82|290.62|290.89|288.69|0
1642516050000|2022-01-18 14:27:30|292.67|290.47|292.52|290.32|292.67|290.47|292.37|290.17|0
1642516060000|2022-01-18 14:27:40|292.67|290.47|292.82|290.62|292.97|290.77|292.67|290.47|0
1642516070000|2022-01-18 14:27:50|292.97|290.77|292.97|290.77|293.26|291.06|292.97|290.77|0
1642516080000|2022-01-18 14:28:00|293.11|290.91|293.11|290.91|293.11|290.91|292.97|290.77|0
1642516090000|2022-01-18 14:28:10|292.82|290.62|292.52|290.32|292.82|290.62|292.52|290.32|0
1642516100000|2022-01-18 14:28:20|292.67|290.47|292.37|290.17|292.67|290.47|292.37|290.17|0
1642516110000|2022-01-18 14:28:30|292.22|290.02|292|289.8|292.37|290.17|292|289.8|0
1642516120000|2022-01-18 14:28:40|292.22|290.02|292.22|290.02|292.37|290.17|292.22|290.02|0
1642516130000|2022-01-18 14:28:50|292.52|290.32|292.52|290.32|292.52|290.32|292.45|290.25|0
1642516140000|2022-01-18 14:29:00|292.67|290.47|292.82|290.62|292.97|290.77|292.67|290.47|0
1642516150000|2022-01-18 14:29:10|292.97|290.77|293.86|291.66|293.86|291.66|292.97|290.77|0
1642516160000|2022-01-18 14:29:20|293.56|291.36|293.71|291.51|293.71|291.51|293.56|291.36|0
1642516170000|2022-01-18 14:29:30|293.64|291.44|293.41|291.21|293.71|291.51|293.41|291.21|0
1642516180000|2022-01-18 14:29:40|293.56|291.36|293.49|291.29|293.56|291.36|293.49|291.29|0
1642516190000|2022-01-18 14:29:50|293.93|291.73|293.86|291.66|293.93|291.73|293.56|291.36|0
1642516260000|2022-01-18 14:31:00|296.39|294.19|295.65|293.45|296.39|294.19|295.65|293.45|0
1642516270000|2022-01-18 14:31:10|296.25|294.05|295.65|293.45|296.54|294.34|295.65|293.45|0
1642516280000|2022-01-18 14:31:20|295.95|293.75|296.84|294.64|297.14|294.94|295.95|293.75|0
1642516290000|2022-01-18 14:31:30|296.69|294.49|298.19|295.99|298.19|295.99|296.69|294.49|0
1642516300000|2022-01-18 14:31:40|298.5|296.3|298.5|296.3|298.87|296.67|298.5|296.3|0
1642516310000|2022-01-18 14:31:50|298.65|296.45|299.55|297.35|299.55|297.35|298.65|296.45|0
1642516320000|2022-01-18 14:32:00|299.85|297.65|299.55|297.35|299.85|297.65|299.25|297.05|0
1642516330000|2022-01-18 14:32:10|299.4|297.2|298.8|296.6|299.4|297.2|298.8|296.6|0
1642516340000|2022-01-18 14:32:20|299.25|297.05|298.65|296.45|299.25|297.05|298.65|296.45|0
1642516350000|2022-01-18 14:32:30|298.95|296.75|298.65|296.45|298.95|296.75|298.65|296.45|0
1642516360000|2022-01-18 14:32:40|299.55|297.35|300|297.8|300|297.8|299.55|297.35|0
1642516370000|2022-01-18 14:32:50|299.7|297.5|299.85|297.65|299.85|297.65|299.7|297.5|0
1642516380000|2022-01-18 14:33:00|299.55|297.35|298.95|296.75|299.55|297.35|298.95|296.75|0
1642516390000|2022-01-18 14:33:10|299.4|297.2|299.55|297.35|299.55|297.35|299.4|297.2|0
1642516400000|2022-01-18 14:33:20|298.95|296.75|299.1|296.9|299.1|296.9|298.49|296.29|0
1642516410000|2022-01-18 14:33:30|299.48|297.28|298.04|295.84|299.48|297.28|297.89|295.69|0
1642516420000|2022-01-18 14:33:40|298.95|296.75|298.95|296.75|298.95|296.75|297.89|295.69|0
1642516430000|2022-01-18 14:33:50|298.64|296.44|298.42|296.22|298.8|296.6|298.42|296.22|0
1642516440000|2022-01-18 14:34:00|298.34|296.14|297.89|295.69|298.64|296.44|297.89|295.69|0
1642516450000|2022-01-18 14:34:10|298.34|296.14|298.34|296.14|298.64|296.44|298.19|295.99|0
1642516460000|2022-01-18 14:34:20|298.49|296.29|298.79|296.59|298.79|296.59|298.49|296.29|0
1642516470000|2022-01-18 14:34:30|298.95|296.75|299.55|297.35|299.55|297.35|298.95|296.75|0
1642516480000|2022-01-18 14:34:40|298.95|296.75|299.4|297.2|299.4|297.2|298.79|296.59|0
1642516490000|2022-01-18 14:34:50|299.25|297.05|299.7|297.5|300.15|297.95|299.25|297.05|0
1642516500000|2022-01-18 14:35:00|300.75|298.55|299.1|296.9|301.21|299.01|299.1|296.9|0
1642516510000|2022-01-18 14:35:10|299.85|297.65|302.27|300.07|302.27|300.07|299.85|297.65|0
1642516520000|2022-01-18 14:35:20|302.72|300.52|301.81|299.61|302.72|300.52|301.51|299.31|0
1642516530000|2022-01-18 14:35:30|300.3|298.1|302.27|300.07|302.27|300.07|300.3|298.1|0
1642516540000|2022-01-18 14:35:40|302.42|300.22|302.27|300.07|302.42|300.22|301.96|299.76|0
1642516550000|2022-01-18 14:35:50|302.72|300.52|303.79|301.59|303.79|301.59|302.72|300.52|0
1642516560000|2022-01-18 14:36:00|304.24|302.04|303.33|301.13|304.24|302.04|303.33|301.13|0
1642516570000|2022-01-18 14:36:10|303.79|301.59|304.09|301.89|304.24|302.04|303.79|301.59|0
1642516580000|2022-01-18 14:36:20|303.94|301.74|303.33|301.13|304.24|302.04|303.33|301.13|0
1642516590000|2022-01-18 14:36:30|302.57|300.37|304.7|302.5|304.7|302.5|302.57|300.37|0
1642516600000|2022-01-18 14:36:40|304.55|302.35|304.7|302.5|304.7|302.5|304.55|302.35|0
1642516610000|2022-01-18 14:36:50|304.39|302.19|305.31|303.11|305.46|303.26|304.39|302.19|0
1642516620000|2022-01-18 14:37:00|305.77|303.57|305|302.8|305.77|303.57|304.39|302.19|0
1642516630000|2022-01-18 14:37:10|305.15|302.95|305|302.8|305.15|302.95|305|302.8|0
1642516640000|2022-01-18 14:37:20|304.7|302.5|304.55|302.35|305.15|302.95|304.55|302.35|0
1642516650000|2022-01-18 14:37:30|304.39|302.19|303.48|301.28|304.39|302.19|303.48|301.28|0
1642516660000|2022-01-18 14:37:40|303.33|301.13|304.7|302.5|304.7|302.5|303.33|301.13|0
1642516670000|2022-01-18 14:37:50|304.55|302.35|304.39|302.19|304.55|302.35|304.24|302.04|0
1642516680000|2022-01-18 14:38:00|304.55|302.35|303.94|301.74|304.55|302.35|303.78|301.58|0
1642516690000|2022-01-18 14:38:10|304.09|301.89|303.78|301.58|304.24|302.04|303.63|301.43|0
1642516700000|2022-01-18 14:38:20|303.94|301.74|304.39|302.19|304.7|302.5|303.78|301.58|0
1642516710000|2022-01-18 14:38:30|304.24|302.04|303.63|301.43|304.24|302.04|303.63|301.43|0
1642516720000|2022-01-18 14:38:40|303.48|301.28|302.72|300.52|303.48|301.28|302.72|300.52|0
1642516730000|2022-01-18 14:38:50|303.02|300.82|301.96|299.76|303.02|300.82|301.96|299.76|0
1642516740000|2022-01-18 14:39:00|301.81|299.61|302.42|300.22|302.42|300.22|301.81|299.61|0
1642516750000|2022-01-18 14:39:10|302.87|300.67|302.57|300.37|303.02|300.82|302.57|300.37|0
1642516760000|2022-01-18 14:39:20|302.72|300.52|301.81|299.61|302.72|300.52|301.81|299.61|0
1642516770000|2022-01-18 14:39:30|301.66|299.46|301.81|299.61|302.11|299.91|301.66|299.46|0
1642516780000|2022-01-18 14:39:40|302.27|300.07|301.81|299.61|302.27|300.07|301.81|299.61|0
1642516790000|2022-01-18 14:39:50|301.96|299.76|302.87|300.67|302.87|300.67|301.96|299.76|0
1642516800000|2022-01-18 14:40:00|302.72|300.52|303.02|300.82|303.33|301.13|302.72|300.52|0
1642516810000|2022-01-18 14:40:10|303.63|301.43|303.02|300.82|303.94|301.74|303.02|300.82|0
1642516820000|2022-01-18 14:40:20|302.72|300.52|303.33|301.13|303.33|301.13|302.57|300.37|0
1642516830000|2022-01-18 14:40:30|303.78|301.58|305.34|303.14|305.34|303.14|302.22|300.02|0
1642516840000|2022-01-18 14:40:40|306.71|304.51|306.86|304.66|306.86|304.66|306.71|304.51|0
1642516850000|2022-01-18 14:40:50|306.56|304.36|306.86|304.66|307.17|304.97|306.56|304.36|0
1642516860000|2022-01-18 14:41:00|306.56|304.36|305.03|302.83|306.56|304.36|305.03|302.83|0
1642516870000|2022-01-18 14:41:10|304.12|301.92|303.06|300.86|304.12|301.92|303.06|300.86|0
1642516880000|2022-01-18 14:41:20|302.6|300.4|301.39|299.19|302.6|300.4|301.39|299.19|0
1642516890000|2022-01-18 14:41:30|300.94|298.74|301.09|298.89|301.09|298.89|300.64|298.44|0
1642516900000|2022-01-18 14:41:40|301.39|299.19|300.48|298.28|301.39|299.19|300.18|297.98|0
1642516910000|2022-01-18 14:41:50|300.64|298.44|300.64|298.44|300.94|298.74|300.33|298.13|0
1642516920000|2022-01-18 14:42:00|300.48|298.28|301.39|299.19|301.54|299.34|300.48|298.28|0
1642516930000|2022-01-18 14:42:10|300.48|298.28|299.73|297.53|300.79|298.59|299.73|297.53|0
1642516940000|2022-01-18 14:42:20|300.03|297.83|300.18|297.98|300.18|297.98|299.43|297.23|0
1642516950000|2022-01-18 14:42:30|299.88|297.68|298.83|296.63|299.88|297.68|298.83|296.63|0
1642516960000|2022-01-18 14:42:40|298.38|296.18|297.78|295.58|298.68|296.48|297.78|295.58|0
1642516970000|2022-01-18 14:42:50|297.33|295.13|298.24|296.04|298.99|296.79|297.33|295.13|0
1642516980000|2022-01-18 14:43:00|298.39|296.19|296.26|294.06|298.39|296.19|295.96|293.76|0
1642516990000|2022-01-18 14:43:10|297.01|294.81|296.86|294.66|297.54|295.34|296.86|294.66|0
1642517000000|2022-01-18 14:43:20|296.71|294.51|296.56|294.36|296.71|294.51|296.56|294.36|0
1642517010000|2022-01-18 14:43:30|296.26|294.06|295.96|293.76|296.41|294.21|295.96|293.76|0
1642517020000|2022-01-18 14:43:40|296.11|293.91|295.96|293.76|296.11|293.91|295.81|293.61|0
1642517030000|2022-01-18 14:43:50|296.11|293.91|296.41|294.21|296.41|294.21|295.96|293.76|0
1642517040000|2022-01-18 14:44:00|296.71|294.51|296.56|294.36|296.71|294.51|296.41|294.21|0
1642517050000|2022-01-18 14:44:10|296.41|294.21|298.97|296.77|298.97|296.77|296.41|294.21|0
1642517060000|2022-01-18 14:44:20|298.82|296.62|299.72|297.52|299.72|297.52|298.82|296.62|0
1642517070000|2022-01-18 14:44:30|299.35|297.15|299.72|297.52|300.02|297.82|299.35|297.15|0
1642517080000|2022-01-18 14:44:40|299.57|297.37|299.27|297.07|299.57|297.37|299.27|297.07|0
1642517090000|2022-01-18 14:44:50|298.66|296.46|298.82|296.62|298.82|296.62|298.21|296.01|0
1642517100000|2022-01-18 14:45:00|299.12|296.92|298.66|296.46|299.12|296.92|298.36|296.16|0
1642517110000|2022-01-18 14:45:10|298.21|296.01|298.97|296.77|299.42|297.22|298.21|296.01|0
1642517120000|2022-01-18 14:45:20|299.57|297.37|299.27|297.07|299.87|297.67|299.27|297.07|0
1642517130000|2022-01-18 14:45:30|299.72|297.52|299.27|297.07|299.72|297.52|298.97|296.77|0
1642517140000|2022-01-18 14:45:40|299.42|297.22|298.97|296.77|299.42|297.22|298.97|296.77|0
1642517150000|2022-01-18 14:45:50|299.42|297.22|300.93|298.73|300.93|298.73|299.42|297.22|0
1642517160000|2022-01-18 14:46:00|300.78|298.58|300.02|297.82|300.78|298.58|300.02|297.82|0
1642517170000|2022-01-18 14:46:10|300.17|297.97|300.02|297.82|300.17|297.97|299.72|297.52|0
1642517180000|2022-01-18 14:46:20|299.87|297.67|300.63|298.43|300.63|298.43|299.87|297.67|0
1642517190000|2022-01-18 14:46:30|299.42|297.22|300.32|298.12|300.32|298.12|299.42|297.22|0
1642517200000|2022-01-18 14:46:40|300.02|297.82|301.84|299.64|301.84|299.64|300.02|297.82|0
1642517210000|2022-01-18 14:46:50|301.69|299.49|301.84|299.64|301.84|299.64|301.23|299.03|0
1642517220000|2022-01-18 14:47:00|302.14|299.94|301.53|299.33|302.14|299.94|301.53|299.33|0
1642517230000|2022-01-18 14:47:10|301.99|299.79|303.97|301.77|303.97|301.77|301.99|299.79|0
1642517240000|2022-01-18 14:47:20|304.27|302.07|303.66|301.46|304.27|302.07|303.66|301.46|0
1642517250000|2022-01-18 14:47:30|303.51|301.31|303.81|301.61|304.42|302.22|303.51|301.31|0
1642517260000|2022-01-18 14:47:40|303.66|301.46|303.36|301.16|303.81|301.61|303.36|301.16|0
1642517270000|2022-01-18 14:47:50|303.66|301.46|303.05|300.85|303.66|301.46|303.05|300.85|0
1642517280000|2022-01-18 14:48:00|303.2|301|303.96|301.76|304.27|302.07|303.2|301|0
1642517290000|2022-01-18 14:48:10|303.81|301.61|303.81|301.61|303.81|301.61|303.51|301.31|0
1642517300000|2022-01-18 14:48:20|303.96|301.76|304.27|302.07|304.27|302.07|303.59|301.39|0
1642517310000|2022-01-18 14:48:30|304.42|302.22|305.64|303.44|305.64|303.44|303.96|301.76|0
1642517320000|2022-01-18 14:48:40|305.34|303.14|305.49|303.29|305.8|303.6|305.34|303.14|0
1642517330000|2022-01-18 14:48:50|305.64|303.44|305.34|303.14|305.64|303.44|305.34|303.14|0
1642517340000|2022-01-18 14:49:00|305.49|303.29|303.81|301.61|305.64|303.44|303.81|301.61|0
1642517350000|2022-01-18 14:49:10|303.05|300.85|303.36|301.16|303.36|301.16|302.9|300.7|0
1642517360000|2022-01-18 14:49:20|303.81|301.61|305.03|302.83|305.03|302.83|303.81|301.61|0
1642517370000|2022-01-18 14:49:30|305.34|303.14|305.34|303.14|305.34|303.14|305.18|302.98|0
1642517380000|2022-01-18 14:49:40|305.03|302.83|304.88|302.68|305.03|302.83|304.88|302.68|0
1642517390000|2022-01-18 14:49:50|304.73|302.53|303.66|301.46|304.73|302.53|303.66|301.46|0
1642517400000|2022-01-18 14:50:00|304.27|302.07|304.42|302.22|304.88|302.68|304.27|302.07|0
1642517410000|2022-01-18 14:50:10|304.12|301.92|303.35|301.15|304.12|301.92|303.05|300.85|0
1642517420000|2022-01-18 14:50:20|303.2|301|303.96|301.76|304.27|302.07|303.2|301|0
1642517430000|2022-01-18 14:50:30|304.27|302.07|303.96|301.76|304.27|302.07|303.96|301.76|0
1642517440000|2022-01-18 14:50:40|303.81|301.61|304.12|301.92|304.12|301.92|303.66|301.46|0
1642517450000|2022-01-18 14:50:50|303.96|301.76|304.73|302.53|304.73|302.53|303.96|301.76|0
1642517460000|2022-01-18 14:51:00|304.88|302.68|306.25|304.05|306.25|304.05|304.88|302.68|0
1642517470000|2022-01-18 14:51:10|307.17|304.97|306.56|304.36|307.17|304.97|306.41|304.21|0
1642517480000|2022-01-18 14:51:20|306.71|304.51|304.88|302.68|306.71|304.51|304.88|302.68|0
1642517490000|2022-01-18 14:51:30|305.18|302.98|304.42|302.22|305.18|302.98|304.42|302.22|0
1642517500000|2022-01-18 14:51:40|305.03|302.83|305.95|303.75|305.95|303.75|305.03|302.83|0
1642517510000|2022-01-18 14:51:50|305.64|303.44|305.49|303.29|305.79|303.59|305.49|303.29|0
1642517520000|2022-01-18 14:52:00|305.95|303.75|305.64|303.44|306.1|303.9|305.64|303.44|0
1642517530000|2022-01-18 14:52:10|305.34|303.14|305.03|302.83|305.34|303.14|304.88|302.68|0
1642517540000|2022-01-18 14:52:20|304.88|302.68|305.64|303.44|305.64|303.44|304.88|302.68|0
1642517550000|2022-01-18 14:52:30|305.49|303.29|306.1|303.9|306.1|303.9|305.34|303.14|0
1642517560000|2022-01-18 14:52:40|305.87|303.67|306.1|303.9|306.1|303.9|305.64|303.44|0
1642517570000|2022-01-18 14:52:50|306.56|304.36|305.95|303.75|306.56|304.36|305.79|303.59|0
1642517580000|2022-01-18 14:53:00|306.25|304.05|306.41|304.21|306.41|304.21|305.79|303.59|0
1642517590000|2022-01-18 14:53:10|305.95|303.75|303.66|301.46|305.95|303.75|303.66|301.46|0
1642517600000|2022-01-18 14:53:20|303.96|301.76|304.42|302.22|304.42|302.22|303.96|301.76|0
1642517610000|2022-01-18 14:53:30|304.27|302.07|304.57|302.37|304.57|302.37|304.11|301.91|0
1642517620000|2022-01-18 14:53:40|304.65|302.45|304.88|302.68|304.88|302.68|303.81|301.61|0
1642517630000|2022-01-18 14:53:50|304.72|302.52|304.27|302.07|304.72|302.52|303.81|301.61|0
1642517640000|2022-01-18 14:54:00|303.66|301.46|303.96|301.76|304.27|302.07|303.66|301.46|0
1642517650000|2022-01-18 14:54:10|303.81|301.61|303.51|301.31|303.81|301.61|303.2|301|0
1642517660000|2022-01-18 14:54:20|303.81|301.61|303.66|301.46|303.81|301.61|303.35|301.15|0
1642517670000|2022-01-18 14:54:30|303.51|301.31|303.05|300.85|303.66|301.46|303.05|300.85|0
1642517680000|2022-01-18 14:54:40|303.2|301|303.51|301.31|303.51|301.31|303.2|301|0
1642517690000|2022-01-18 14:54:50|303.66|301.46|303.58|301.38|303.96|301.76|303.58|301.38|0
1642517700000|2022-01-18 14:55:00|304.19|301.99|304.88|302.68|304.88|302.68|304.19|301.99|0
1642517710000|2022-01-18 14:55:10|304.72|302.52|304.88|302.68|304.88|302.68|304.57|302.37|0
1642517720000|2022-01-18 14:55:20|305.03|302.83|305.95|303.75|305.95|303.75|305.03|302.83|0
1642517730000|2022-01-18 14:55:30|306.4|304.2|305.49|303.29|306.4|304.2|305.49|303.29|0
1642517740000|2022-01-18 14:55:40|305.95|303.75|305.79|303.59|305.95|303.75|305.64|303.44|0
1642517750000|2022-01-18 14:55:50|305.95|303.75|306.25|304.05|306.71|304.51|305.95|303.75|0
1642517760000|2022-01-18 14:56:00|305.95|303.75|305.64|303.44|305.95|303.75|305.64|303.44|0
1642517770000|2022-01-18 14:56:10|305.03|302.83|305.64|303.44|305.64|303.44|305.03|302.83|0
1642517780000|2022-01-18 14:56:20|305.49|303.29|305.49|303.29|305.64|303.44|305.18|302.98|0
1642517790000|2022-01-18 14:56:30|305.33|303.13|305.79|303.59|305.94|303.74|305.33|303.13|0
1642517800000|2022-01-18 14:56:40|306.1|303.9|306.25|304.05|306.4|304.2|306.1|303.9|0
1642517810000|2022-01-18 14:56:50|306.33|304.13|307.02|304.82|307.02|304.82|306.25|304.05|0
1642517820000|2022-01-18 14:57:00|306.94|304.74|306.56|304.36|307.17|304.97|306.56|304.36|0
1642517830000|2022-01-18 14:57:10|306.25|304.05|307.02|304.82|307.02|304.82|306.25|304.05|0
1642517840000|2022-01-18 14:57:20|306.64|304.44|306.71|304.51|307.02|304.82|306.64|304.44|0
1642517850000|2022-01-18 14:57:30|306.86|304.66|306.56|304.36|306.86|304.66|306.56|304.36|0
1642517860000|2022-01-18 14:57:40|306.86|304.66|306.86|304.66|306.86|304.66|306.71|304.51|0
1642517870000|2022-01-18 14:57:50|306.71|304.51|308.24|306.04|308.24|306.04|306.71|304.51|0
1642517880000|2022-01-18 14:58:00|308.4|306.2|307.32|305.12|308.55|306.35|307.32|305.12|0
1642517890000|2022-01-18 14:58:10|306.71|304.51|306.25|304.05|306.71|304.51|306.25|304.05|0
1642517900000|2022-01-18 14:58:20|305.49|303.29|306.56|304.36|306.56|304.36|305.03|302.83|0
1642517910000|2022-01-18 14:58:30|306.25|304.05|307.17|304.97|307.17|304.97|306.1|303.9|0
1642517920000|2022-01-18 14:58:40|307.1|304.9|305.94|303.74|307.1|304.9|305.94|303.74|0
1642517930000|2022-01-18 14:58:50|305.72|303.52|304.72|302.52|305.72|303.52|304.72|302.52|0
1642517940000|2022-01-18 14:59:00|305.49|303.29|305.49|303.29|305.64|303.44|305.03|302.83|0
1642517950000|2022-01-18 14:59:10|306.1|303.9|305.18|302.98|306.1|303.9|305.18|302.98|0
1642517960000|2022-01-18 14:59:20|305.03|302.83|303.96|301.76|305.03|302.83|303.96|301.76|0
1642517970000|2022-01-18 14:59:30|304.11|301.91|303.81|301.61|304.42|302.22|303.81|301.61|0
1642517980000|2022-01-18 14:59:40|303.5|301.3|302.89|300.69|303.5|301.3|302.89|300.69|0
1642517990000|2022-01-18 14:59:50|302.59|300.39|302.44|300.24|302.59|300.39|301.98|299.78|0
1642518000000|2022-01-18 15:00:00|304.72|302.52|303.58|301.38|304.72|302.52|303.58|301.38|0
1642518010000|2022-01-18 15:00:10|303.5|301.3|303.96|301.76|305.56|303.36|303.5|301.3|0
1642518020000|2022-01-18 15:00:20|304.57|302.37|302.74|300.54|304.57|302.37|302.74|300.54|0
1642518030000|2022-01-18 15:00:30|302.29|300.09|302.89|300.69|302.89|300.69|302.29|300.09|0
1642518040000|2022-01-18 15:00:40|303.5|301.3|304.42|302.22|304.42|302.22|303.05|300.85|0
1642518050000|2022-01-18 15:00:50|303.96|301.76|303.96|301.76|304.11|301.91|303.96|301.76|0
1642518060000|2022-01-18 15:01:00|304.26|302.06|303.96|301.76|304.26|302.06|303.96|301.76|0
1642518070000|2022-01-18 15:01:10|303.5|301.3|304.72|302.52|304.72|302.52|303.5|301.3|0
1642518080000|2022-01-18 15:01:20|304.87|302.67|304.72|302.52|305.33|303.13|304.72|302.52|0
1642518090000|2022-01-18 15:01:30|304.57|302.37|304.72|302.52|305.03|302.83|304.57|302.37|0
1642518100000|2022-01-18 15:01:40|304.42|302.22|305.33|303.13|305.33|303.13|304.11|301.91|0
1642518110000|2022-01-18 15:01:50|305.64|303.44|305.03|302.83|305.64|303.44|304.87|302.67|0
1642518120000|2022-01-18 15:02:00|305.33|303.13|305.33|303.13|305.79|303.59|305.33|303.13|0
1642518130000|2022-01-18 15:02:10|305.18|302.98|305.79|303.59|305.94|303.74|305.18|302.98|0
1642518140000|2022-01-18 15:02:20|305.64|303.44|305.18|302.98|305.64|303.44|305.18|302.98|0
1642518150000|2022-01-18 15:02:30|305.26|303.06|304.26|302.06|305.48|303.28|304.26|302.06|0
1642518160000|2022-01-18 15:02:40|304.57|302.37|305.48|303.28|305.64|303.44|304.57|302.37|0
1642518170000|2022-01-18 15:02:50|305.79|303.59|306.25|304.05|306.55|304.35|305.79|303.59|0
1642518180000|2022-01-18 15:03:00|306.71|304.51|306.4|304.2|306.71|304.51|306.4|304.2|0
1642518190000|2022-01-18 15:03:10|306.55|304.35|305.79|303.59|306.55|304.35|305.79|303.59|0
1642518200000|2022-01-18 15:03:20|305.94|303.74|305.03|302.83|305.94|303.74|305.03|302.83|0
1642518210000|2022-01-18 15:03:30|304.87|302.67|305.18|302.98|305.18|302.98|304.87|302.67|0
1642518220000|2022-01-18 15:03:40|304.87|302.67|305.02|302.82|305.02|302.82|304.87|302.67|0
1642518230000|2022-01-18 15:03:50|305.18|302.98|305.02|302.82|305.18|302.98|304.87|302.67|0
1642518240000|2022-01-18 15:04:00|305.18|302.98|305.79|303.59|305.79|303.59|305.18|302.98|0
1642518250000|2022-01-18 15:04:10|305.64|303.44|304.72|302.52|305.79|303.59|304.72|302.52|0
1642518260000|2022-01-18 15:04:20|304.26|302.06|304.57|302.37|304.72|302.52|304.26|302.06|0
1642518270000|2022-01-18 15:04:30|304.87|302.67|304.72|302.52|305.02|302.82|304.72|302.52|0
1642518280000|2022-01-18 15:04:40|305.02|302.82|304.41|302.21|305.02|302.82|304.41|302.21|0
1642518290000|2022-01-18 15:04:50|304.57|302.37|305.18|302.98|305.18|302.98|304.57|302.37|0
1642518300000|2022-01-18 15:05:00|304.87|302.67|304.57|302.37|304.87|302.67|304.26|302.06|0
1642518310000|2022-01-18 15:05:10|304.26|302.06|303.04|300.84|304.26|302.06|303.04|300.84|0
1642518320000|2022-01-18 15:05:20|303.35|301.15|302.89|300.69|303.5|301.3|302.89|300.69|0
1642518330000|2022-01-18 15:05:30|303.04|300.84|303.04|300.84|303.04|300.84|302.59|300.39|0
1642518340000|2022-01-18 15:05:40|302.59|300.39|303.5|301.3|303.5|301.3|302.59|300.39|0
1642518350000|2022-01-18 15:05:50|303.43|301.23|302.89|300.69|303.43|301.23|302.74|300.54|0
1642518360000|2022-01-18 15:06:00|303.2|301|303.35|301.15|303.65|301.45|303.04|300.84|0
1642518370000|2022-01-18 15:06:10|303.27|301.07|302.89|300.69|303.27|301.07|302.44|300.24|0
1642518380000|2022-01-18 15:06:20|302.44|300.24|301.83|299.63|302.59|300.39|301.83|299.63|0
1642518390000|2022-01-18 15:06:30|300.77|298.57|299.56|297.36|300.77|298.57|299.56|297.36|0
1642518400000|2022-01-18 15:06:40|299.26|297.06|298.81|296.61|299.26|297.06|298.81|296.61|0
1642518410000|2022-01-18 15:06:50|298.35|296.15|298.5|296.3|298.5|296.3|298.35|296.15|0
1642518420000|2022-01-18 15:07:00|298.65|296.45|298.81|296.61|298.81|296.61|298.35|296.15|0
1642518430000|2022-01-18 15:07:10|299.26|297.06|299.71|297.51|299.71|297.51|299.26|297.06|0
1642518440000|2022-01-18 15:07:20|299.86|297.66|300.16|297.96|300.16|297.96|299.56|297.36|0
1642518450000|2022-01-18 15:07:30|300.01|297.81|300.31|298.11|300.31|298.11|300.01|297.81|0
1642518460000|2022-01-18 15:07:40|300.62|298.42|300.31|298.11|300.62|298.42|299.86|297.66|0
1642518470000|2022-01-18 15:07:50|300.47|298.27|300.47|298.27|300.47|298.27|300.47|298.27|0
1642518480000|2022-01-18 15:08:00|300.16|297.96|300.54|298.34|300.54|298.34|299.71|297.51|0
1642518490000|2022-01-18 15:08:10|300.39|298.19|300.01|297.81|300.39|298.19|299.86|297.66|0
1642518500000|2022-01-18 15:08:20|300.77|298.57|300.01|297.81|300.77|298.57|300.01|297.81|0
1642518510000|2022-01-18 15:08:30|299.71|297.51|299.26|297.06|299.71|297.51|299.26|297.06|0
1642518520000|2022-01-18 15:08:40|299.11|296.91|299.41|297.21|299.41|297.21|299.11|296.91|0
1642518530000|2022-01-18 15:08:50|299.11|296.91|298.5|296.3|299.26|297.06|298.5|296.3|0
1642518540000|2022-01-18 15:09:00|298.8|296.6|298.35|296.15|298.8|296.6|298.35|296.15|0
1642518550000|2022-01-18 15:09:10|298.2|296|297.45|295.25|298.2|296|297.45|295.25|0
1642518560000|2022-01-18 15:09:20|297.3|295.1|297.15|294.95|297.45|295.25|296.7|294.5|0
1642518570000|2022-01-18 15:09:30|297.3|295.1|296.7|294.5|297.3|295.1|296.55|294.35|0
1642518580000|2022-01-18 15:09:40|297|294.8|297|294.8|297|294.8|296.85|294.65|0
1642518590000|2022-01-18 15:09:50|296.7|294.5|296.7|294.5|296.78|294.58|296.55|294.35|0
1642518600000|2022-01-18 15:10:00|296.85|294.65|296.1|293.9|297.6|295.4|296.1|293.9|0
1642518610000|2022-01-18 15:10:10|296.25|294.05|296.4|294.2|296.4|294.2|296.1|293.9|0
1642518620000|2022-01-18 15:10:20|296.55|294.35|296.1|293.9|296.55|294.35|296.1|293.9|0
1642518630000|2022-01-18 15:10:30|296.25|294.05|296.4|294.2|296.4|294.2|296.1|293.9|0
1642518640000|2022-01-18 15:10:40|296.1|293.9|296.4|294.2|296.4|294.2|296.1|293.9|0
1642518650000|2022-01-18 15:10:50|296.25|294.05|295.2|293|296.25|294.05|294.75|292.55|0
1642518660000|2022-01-18 15:11:00|294.9|292.7|294.75|292.55|294.9|292.7|294.6|292.4|0
1642518670000|2022-01-18 15:11:10|294.45|292.25|295.65|293.45|295.65|293.45|294.45|292.25|0
1642518680000|2022-01-18 15:11:20|295.35|293.15|294.9|292.7|295.35|293.15|294.9|292.7|0
1642518690000|2022-01-18 15:11:30|295.2|293|294.6|292.4|295.2|293|294.6|292.4|0
1642518700000|2022-01-18 15:11:40|294.3|292.1|294.6|292.4|294.6|292.4|294.3|292.1|0
1642518710000|2022-01-18 15:11:50|294.75|292.55|294.6|292.4|294.75|292.55|294.15|291.95|0
1642518720000|2022-01-18 15:12:00|294.45|292.25|295.35|293.15|295.35|293.15|294.15|291.95|0
1642518730000|2022-01-18 15:12:10|295.05|292.85|295.35|293.15|295.35|293.15|295.05|292.85|0
1642518740000|2022-01-18 15:12:20|295.5|293.3|295.95|293.75|295.95|293.75|295.35|293.15|0
1642518750000|2022-01-18 15:12:30|295.8|293.6|296.1|293.9|296.25|294.05|295.8|293.6|0
1642518760000|2022-01-18 15:12:40|296.4|294.2|296.25|294.05|296.4|294.2|296.1|293.9|0
1642518770000|2022-01-18 15:12:50|296.55|294.35|295.95|293.75|296.55|294.35|295.95|293.75|0
1642518780000|2022-01-18 15:13:00|296.85|294.65|296.7|294.5|296.85|294.65|296.55|294.35|0
1642518790000|2022-01-18 15:13:10|297|294.8|297|294.8|297|294.8|297|294.8|0
1642518800000|2022-01-18 15:13:20|297.3|295.1|297.75|295.55|297.75|295.55|297.3|295.1|0
1642518810000|2022-01-18 15:13:30|297.9|295.7|298.05|295.85|298.05|295.85|297.75|295.55|0
1642518820000|2022-01-18 15:13:40|298.2|296|299.1|296.9|299.1|296.9|298.2|296|0
1642518830000|2022-01-18 15:13:50|299.25|297.05|299.56|297.36|299.56|297.36|299.25|297.05|0
1642518840000|2022-01-18 15:14:00|299.71|297.51|299.25|297.05|299.71|297.51|299.1|296.9|0
1642518850000|2022-01-18 15:14:10|299.86|297.66|299.41|297.21|299.86|297.66|299.33|297.13|0
1642518860000|2022-01-18 15:14:20|299.25|297.05|299.1|296.9|299.25|297.05|298.95|296.75|0
1642518870000|2022-01-18 15:14:30|299.41|297.21|299.41|297.21|299.41|297.21|299.25|297.05|0
1642518880000|2022-01-18 15:14:40|299.71|297.51|299.4|297.2|299.71|297.51|299.4|297.2|0
1642518890000|2022-01-18 15:14:50|299.56|297.36|300.46|298.26|300.46|298.26|299.4|297.2|0
1642518900000|2022-01-18 15:15:00|300.76|298.56|300.46|298.26|300.76|298.56|300.16|297.96|0
1642518910000|2022-01-18 15:15:10|300.31|298.11|299.56|297.36|300.31|298.11|299.4|297.2|0
1642518920000|2022-01-18 15:15:20|299.4|297.2|299.25|297.05|299.4|297.2|299.25|297.05|0
1642518930000|2022-01-18 15:15:30|298.8|296.6|298.5|296.3|298.95|296.75|298.5|296.3|0
1642518940000|2022-01-18 15:15:40|298.2|296|298.2|296|298.35|296.15|298.2|296|0
1642518950000|2022-01-18 15:15:50|298.35|296.15|300.09|297.89|300.09|297.89|298.35|296.15|0
1642518960000|2022-01-18 15:16:00|300.01|297.81|300.16|297.96|300.61|298.41|300.01|297.81|0
1642518970000|2022-01-18 15:16:10|299.56|297.36|299.1|296.9|299.56|297.36|299.1|296.9|0
1642518980000|2022-01-18 15:16:20|299.71|297.51|299.25|297.05|299.71|297.51|299.1|296.9|0
1642518990000|2022-01-18 15:16:30|298.5|296.3|298.2|296|298.8|296.6|298.2|296|0
1642519000000|2022-01-18 15:16:40|298.5|296.3|298.2|296|298.5|296.3|298.05|295.85|0
1642519010000|2022-01-18 15:16:50|298.5|296.3|297.6|295.4|298.5|296.3|297.6|295.4|0
1642519020000|2022-01-18 15:17:00|297.9|295.7|296.4|294.2|297.9|295.7|296.4|294.2|0
1642519030000|2022-01-18 15:17:10|296.55|294.35|296.55|294.35|296.55|294.35|296.4|294.2|0
1642519040000|2022-01-18 15:17:20|296.7|294.5|297.45|295.25|297.45|295.25|296.7|294.5|0
1642519050000|2022-01-18 15:17:30|297.75|295.55|297.6|295.4|297.75|295.55|297.45|295.25|0
1642519060000|2022-01-18 15:17:40|297.45|295.25|297.15|294.95|297.45|295.25|297.15|294.95|0
1642519070000|2022-01-18 15:17:50|297.3|295.1|297.9|295.7|297.9|295.7|297.3|295.1|0
1642519080000|2022-01-18 15:18:00|298.05|295.85|298.43|296.23|298.5|296.3|298.05|295.85|0
1642519090000|2022-01-18 15:18:10|298.5|296.3|298.35|296.15|298.65|296.45|298.35|296.15|0
1642519100000|2022-01-18 15:18:20|298.8|296.6|298.95|296.75|298.95|296.75|298.8|296.6|0
1642519110000|2022-01-18 15:18:30|299.1|296.9|299.4|297.2|299.4|297.2|298.95|296.75|0
1642519120000|2022-01-18 15:18:40|299.25|297.05|298.5|296.3|299.25|297.05|298.5|296.3|0
1642519130000|2022-01-18 15:18:50|299.4|297.2|299.4|297.2|299.4|297.2|299.4|297.2|0
1642519140000|2022-01-18 15:19:00|299.55|297.35|299.25|297.05|299.55|297.35|299.25|297.05|0
1642519150000|2022-01-18 15:19:10|299.1|296.9|300.46|298.26|300.46|298.26|299.1|296.9|0
1642519160000|2022-01-18 15:19:20|300.61|298.41|300.46|298.26|300.61|298.41|300.31|298.11|0
1642519170000|2022-01-18 15:19:30|300.61|298.41|301.22|299.02|301.52|299.32|300.61|298.41|0
1642519180000|2022-01-18 15:19:40|301.37|299.17|301.37|299.17|301.52|299.32|301.37|299.17|0
1642519190000|2022-01-18 15:19:50|301.52|299.32|302.13|299.93|302.13|299.93|301.52|299.32|0
1642519200000|2022-01-18 15:20:00|301.67|299.47|301.37|299.17|301.67|299.47|301.22|299.02|0
1642519210000|2022-01-18 15:20:10|301.22|299.02|301.37|299.17|301.37|299.17|301.14|298.94|0
1642519220000|2022-01-18 15:20:20|301.97|299.77|302.13|299.93|302.13|299.93|301.37|299.17|0
1642519230000|2022-01-18 15:20:30|301.97|299.77|302.43|300.23|302.43|300.23|301.9|299.7|0
1642519240000|2022-01-18 15:20:40|302.28|300.08|302.43|300.23|302.89|300.69|302.28|300.08|0
1642519250000|2022-01-18 15:20:50|301.82|299.62|301.37|299.17|301.82|299.62|301.22|299.02|0
1642519260000|2022-01-18 15:21:00|301.52|299.32|302.28|300.08|302.28|300.08|301.52|299.32|0
1642519270000|2022-01-18 15:21:10|301.97|299.77|302.73|300.53|302.73|300.53|301.97|299.77|0
1642519280000|2022-01-18 15:21:20|302.28|300.08|302.88|300.68|302.88|300.68|302.28|300.08|0
1642519290000|2022-01-18 15:21:30|302.73|300.53|302.73|300.53|303.34|301.14|302.73|300.53|0
1642519300000|2022-01-18 15:21:40|302.13|299.93|302.58|300.38|302.58|300.38|302.13|299.93|0
1642519310000|2022-01-18 15:21:50|302.73|300.53|302.43|300.23|302.73|300.53|302.28|300.08|0
1642519320000|2022-01-18 15:22:00|302.58|300.38|303.04|300.84|303.19|300.99|302.58|300.38|0
1642519330000|2022-01-18 15:22:10|302.88|300.68|302.58|300.38|303.04|300.84|302.58|300.38|0
1642519340000|2022-01-18 15:22:20|301.97|299.77|302.28|300.08|302.28|300.08|301.97|299.77|0
1642519350000|2022-01-18 15:22:30|302.73|300.53|303.27|301.07|303.27|301.07|302.73|300.53|0
1642519360000|2022-01-18 15:22:40|302.73|300.53|302.88|300.68|302.88|300.68|302.73|300.53|0
1642519370000|2022-01-18 15:22:50|302.28|300.08|302.73|300.53|302.73|300.53|302.28|300.08|0
1642519380000|2022-01-18 15:23:00|302.88|300.68|302.88|300.68|303.34|301.14|302.88|300.68|0
1642519390000|2022-01-18 15:23:10|303.27|301.07|303.19|300.99|303.34|301.14|303.19|300.99|0
1642519400000|2022-01-18 15:23:20|302.73|300.53|302.43|300.23|302.73|300.53|302.43|300.23|0
1642519410000|2022-01-18 15:23:30|302.58|300.38|302.43|300.23|302.58|300.38|302.28|300.08|0
1642519420000|2022-01-18 15:23:40|302.12|299.92|301.97|299.77|302.12|299.92|301.97|299.77|0
1642519430000|2022-01-18 15:23:50|301.82|299.62|300.91|298.71|301.82|299.62|300.91|298.71|0
1642519440000|2022-01-18 15:24:00|300.31|298.11|300.76|298.56|301.06|298.86|300.31|298.11|0
1642519450000|2022-01-18 15:24:10|300.61|298.41|301.21|299.01|301.67|299.47|300.61|298.41|0
1642519460000|2022-01-18 15:24:20|300.76|298.56|300.46|298.26|300.76|298.56|300.46|298.26|0
1642519470000|2022-01-18 15:24:30|300.61|298.41|299.4|297.2|301.06|298.86|299.4|297.2|0
1642519480000|2022-01-18 15:24:40|299.25|297.05|299.1|296.9|299.4|297.2|299.1|296.9|0
1642519490000|2022-01-18 15:24:50|299.4|297.2|298.65|296.45|299.55|297.35|298.65|296.45|0
1642519500000|2022-01-18 15:25:00|299.25|297.05|298.5|296.3|299.25|297.05|298.5|296.3|0
1642519510000|2022-01-18 15:25:10|297.89|295.69|297.59|295.39|298.04|295.84|297.59|295.39|0
1642519520000|2022-01-18 15:25:20|296.99|294.79|297.74|295.54|297.74|295.54|296.99|294.79|0
1642519530000|2022-01-18 15:25:30|298.65|296.45|298.8|296.6|298.95|296.75|298.65|296.45|0
1642519540000|2022-01-18 15:25:40|298.95|296.75|299.7|297.5|299.7|297.5|298.95|296.75|0
1642519550000|2022-01-18 15:25:50|300.31|298.11|299.85|297.65|300.61|298.41|299.85|297.65|0
1642519560000|2022-01-18 15:26:00|300.61|298.41|300.76|298.56|300.76|298.56|300|297.8|0
1642519570000|2022-01-18 15:26:10|300.46|298.26|300.61|298.41|300.61|298.41|300.46|298.26|0
1642519580000|2022-01-18 15:26:20|300.91|298.71|300.61|298.41|301.21|299.01|300.61|298.41|0
1642519590000|2022-01-18 15:26:30|301.06|298.86|300.76|298.56|301.06|298.86|300.76|298.56|0
1642519600000|2022-01-18 15:26:40|300.91|298.71|300.84|298.64|300.91|298.71|300.69|298.49|0
1642519610000|2022-01-18 15:26:50|300.76|298.56|300.31|298.11|300.91|298.71|300.31|298.11|0
1642519620000|2022-01-18 15:27:00|300.46|298.26|299.85|297.65|300.61|298.41|299.85|297.65|0
1642519630000|2022-01-18 15:27:10|300.15|297.95|299.93|297.73|300.31|298.11|299.93|297.73|0
1642519640000|2022-01-18 15:27:20|299.85|297.65|299.7|297.5|299.85|297.65|299.7|297.5|0
1642519650000|2022-01-18 15:27:30|299.85|297.65|299.85|297.65|300|297.8|299.85|297.65|0
1642519660000|2022-01-18 15:27:40|299.7|297.5|299.7|297.5|300|297.8|299.7|297.5|0
1642519670000|2022-01-18 15:27:50|300|297.8|299.85|297.65|300|297.8|299.85|297.65|0
1642519680000|2022-01-18 15:28:00|299.55|297.35|298.65|296.45|299.55|297.35|298.49|296.29|0
1642519690000|2022-01-18 15:28:10|299.1|296.9|299.1|296.9|299.25|297.05|298.95|296.75|0
1642519700000|2022-01-18 15:28:20|298.34|296.14|298.64|296.44|298.64|296.44|298.34|296.14|0
1642519710000|2022-01-18 15:28:30|298.8|296.6|298.95|296.75|299.1|296.9|298.8|296.6|0
1642519720000|2022-01-18 15:28:40|299.1|296.9|298.64|296.44|299.1|296.9|298.49|296.29|0
1642519730000|2022-01-18 15:28:50|299.4|297.2|299.85|297.65|300|297.8|299.4|297.2|0
1642519740000|2022-01-18 15:29:00|299.7|297.5|299.85|297.65|299.85|297.65|299.7|297.5|0
1642519750000|2022-01-18 15:29:10|300.3|298.1|299.7|297.5|300.3|298.1|299.7|297.5|0
1642519760000|2022-01-18 15:29:20|300.3|298.1|300.3|298.1|300.3|298.1|300|297.8|0
1642519770000|2022-01-18 15:29:30|299.85|297.65|299.1|296.9|299.85|297.65|299.1|296.9|0
1642519780000|2022-01-18 15:29:40|298.8|296.6|298.34|296.14|298.8|296.6|298.04|295.84|0
1642519790000|2022-01-18 15:29:50|298.19|295.99|297.14|294.94|298.19|295.99|297.14|294.94|0
1642519800000|2022-01-18 15:30:00|296.99|294.79|298.19|295.99|298.19|295.99|296.84|294.64|0
1642519810000|2022-01-18 15:30:10|298.49|296.29|299.25|297.05|299.25|297.05|298.49|296.29|0
1642519820000|2022-01-18 15:30:20|299.4|297.2|299.4|297.2|299.55|297.35|299.1|296.9|0
1642519830000|2022-01-18 15:30:30|300|297.8|299.78|297.58|300|297.8|299.48|297.28|0
1642519840000|2022-01-18 15:30:40|299.85|297.65|300|297.8|300.15|297.95|299.78|297.58|0
1642519850000|2022-01-18 15:30:50|300.15|297.95|300.61|298.41|300.61|298.41|300.15|297.95|0
1642519860000|2022-01-18 15:31:00|301.06|298.86|301.29|299.09|301.29|299.09|300.91|298.71|0
1642519870000|2022-01-18 15:31:10|301.21|299.01|301.82|299.62|301.82|299.62|301.21|299.01|0
1642519880000|2022-01-18 15:31:20|301.06|298.86|301.67|299.47|301.67|299.47|301.06|298.86|0
1642519890000|2022-01-18 15:31:30|301.51|299.31|301.97|299.77|302.12|299.92|301.51|299.31|0
1642519900000|2022-01-18 15:31:40|301.82|299.62|301.51|299.31|301.82|299.62|301.51|299.31|0
1642519910000|2022-01-18 15:31:50|301.44|299.24|301.06|298.86|301.44|299.24|301.06|298.86|0
1642519920000|2022-01-18 15:32:00|301.74|299.54|300.76|298.56|301.74|299.54|300.76|298.56|0
1642519930000|2022-01-18 15:32:10|301.14|298.94|301.06|298.86|301.21|299.01|300.76|298.56|0
1642519940000|2022-01-18 15:32:20|301.67|299.47|300.76|298.56|301.67|299.47|300.45|298.25|0
1642519950000|2022-01-18 15:32:30|300.91|298.71|301.21|299.01|301.21|299.01|300.91|298.71|0
1642519960000|2022-01-18 15:32:40|301.06|298.86|301.36|299.16|301.67|299.47|300.76|298.56|0
1642519970000|2022-01-18 15:32:50|301.21|299.01|300.91|298.71|301.21|299.01|300.61|298.41|0
1642519980000|2022-01-18 15:33:00|300.76|298.56|301.21|299.01|301.21|299.01|300.61|298.41|0
1642519990000|2022-01-18 15:33:10|300.91|298.71|300.91|298.71|300.91|298.71|300.84|298.64|0
1642520000000|2022-01-18 15:33:20|300.76|298.56|301.36|299.16|301.36|299.16|300.76|298.56|0
1642520010000|2022-01-18 15:33:30|301.51|299.31|301.36|299.16|301.67|299.47|301.36|299.16|0
1642520020000|2022-01-18 15:33:40|301.82|299.62|301.51|299.31|301.82|299.62|301.51|299.31|0
1642520030000|2022-01-18 15:33:50|301.82|299.62|302.12|299.92|302.27|300.07|301.82|299.62|0
1642520040000|2022-01-18 15:34:00|301.66|299.46|301.66|299.46|302.12|299.92|301.66|299.46|0
1642520050000|2022-01-18 15:34:10|301.51|299.31|301.66|299.46|301.82|299.62|301.51|299.31|0
1642520060000|2022-01-18 15:34:20|300.6|298.4|300.45|298.25|300.6|298.4|300.45|298.25|0
1642520070000|2022-01-18 15:34:30|300.91|298.71|301.21|299.01|301.21|299.01|300.91|298.71|0
1642520080000|2022-01-18 15:34:40|301.06|298.86|301.66|299.46|301.66|299.46|301.06|298.86|0
1642520090000|2022-01-18 15:34:50|301.82|299.62|301.51|299.31|301.82|299.62|301.36|299.16|0
1642520100000|2022-01-18 15:35:00|301.82|299.62|302.42|300.22|302.42|300.22|301.66|299.46|0
1642520110000|2022-01-18 15:35:10|302.27|300.07|301.66|299.46|302.27|300.07|301.51|299.31|0
1642520120000|2022-01-18 15:35:20|301.51|299.31|301.21|299.01|301.51|299.31|300.83|298.63|0
1642520130000|2022-01-18 15:35:30|301.66|299.46|301.36|299.16|301.82|299.62|301.36|299.16|0
1642520140000|2022-01-18 15:35:40|300.91|298.71|301.06|298.86|301.06|298.86|300.91|298.71|0
1642520150000|2022-01-18 15:35:50|301.21|299.01|301.36|299.16|301.36|299.16|301.14|298.94|0
1642520160000|2022-01-18 15:36:00|301.51|299.31|302.57|300.37|302.57|300.37|301.51|299.31|0
1642520170000|2022-01-18 15:36:10|302.27|300.07|302.57|300.37|302.57|300.37|302.27|300.07|0
1642520180000|2022-01-18 15:36:20|302.73|300.53|303.18|300.98|303.18|300.98|302.73|300.53|0
1642520190000|2022-01-18 15:36:30|303.03|300.83|303.18|300.98|303.18|300.98|303.03|300.83|0
1642520200000|2022-01-18 15:36:40|303.03|300.83|302.73|300.53|303.18|300.98|302.73|300.53|0
1642520210000|2022-01-18 15:36:50|302.42|300.22|302.42|300.22|302.42|300.22|302.12|299.92|0
1642520220000|2022-01-18 15:37:00|302.57|300.37|302.57|300.37|302.73|300.53|302.42|300.22|0
1642520230000|2022-01-18 15:37:10|302.42|300.22|302.88|300.68|302.88|300.68|302.42|300.22|0
1642520240000|2022-01-18 15:37:20|302.73|300.53|303.03|300.83|303.33|301.13|302.73|300.53|0
1642520250000|2022-01-18 15:37:30|303.18|300.98|302.73|300.53|303.18|300.98|302.65|300.45|0
1642520260000|2022-01-18 15:37:40|303.03|300.83|303.33|301.13|303.33|301.13|303.03|300.83|0
1642520270000|2022-01-18 15:37:50|303.49|301.29|303.03|300.83|303.49|301.29|303.03|300.83|0
1642520280000|2022-01-18 15:38:00|302.88|300.68|303.18|300.98|303.18|300.98|302.88|300.68|0
1642520290000|2022-01-18 15:38:10|302.88|300.68|302.73|300.53|302.88|300.68|302.65|300.45|0
1642520300000|2022-01-18 15:38:20|303.03|300.83|302.73|300.53|303.03|300.83|302.73|300.53|0
1642520310000|2022-01-18 15:38:30|302.57|300.37|302.73|300.53|302.88|300.68|302.57|300.37|0
1642520320000|2022-01-18 15:38:40|302.88|300.68|303.03|300.83|303.03|300.83|302.88|300.68|0
1642520330000|2022-01-18 15:38:50|302.72|300.52|303.03|300.83|303.03|300.83|302.57|300.37|0
1642520340000|2022-01-18 15:39:00|302.96|300.76|303.18|300.98|303.18|300.98|302.88|300.68|0
1642520350000|2022-01-18 15:39:10|303.33|301.13|303.33|301.13|303.48|301.28|303.33|301.13|0
1642520360000|2022-01-18 15:39:20|303.48|301.28|304.7|302.5|304.7|302.5|303.48|301.28|0
1642520370000|2022-01-18 15:39:30|304.4|302.2|304.25|302.05|304.4|302.2|304.25|302.05|0
1642520380000|2022-01-18 15:39:40|303.94|301.74|303.64|301.44|303.94|301.74|303.64|301.44|0
1642520390000|2022-01-18 15:39:50|303.94|301.74|304.55|302.35|304.55|302.35|303.94|301.74|0
1642520400000|2022-01-18 15:40:00|304.25|302.05|304.7|302.5|304.7|302.5|304.25|302.05|0
1642520410000|2022-01-18 15:40:10|304.4|302.2|304.55|302.35|304.55|302.35|304.4|302.2|0
1642520420000|2022-01-18 15:40:20|304.4|302.2|304.86|302.66|304.86|302.66|304.4|302.2|0
1642520430000|2022-01-18 15:40:30|305.01|302.81|304.09|301.89|305.01|302.81|304.09|301.89|0
1642520440000|2022-01-18 15:40:40|303.48|301.28|303.33|301.13|303.79|301.59|303.33|301.13|0
1642520450000|2022-01-18 15:40:50|303.18|300.98|303.48|301.28|303.48|301.28|303.18|300.98|0
1642520460000|2022-01-18 15:41:00|303.03|300.83|302.72|300.52|303.18|300.98|302.72|300.52|0
1642520470000|2022-01-18 15:41:10|302.88|300.68|303.64|301.44|303.64|301.44|302.88|300.68|0
1642520480000|2022-01-18 15:41:20|303.94|301.74|303.94|301.74|303.94|301.74|303.94|301.74|0
1642520490000|2022-01-18 15:41:30|303.64|301.44|303.48|301.28|303.64|301.44|303.48|301.28|0
1642520500000|2022-01-18 15:41:40|303.79|301.59|304.09|301.89|304.09|301.89|303.79|301.59|0
1642520510000|2022-01-18 15:41:50|303.94|301.74|304.09|301.89|304.09|301.89|303.94|301.74|0
1642520520000|2022-01-18 15:42:00|303.94|301.74|304.4|302.2|304.4|302.2|303.64|301.44|0
1642520530000|2022-01-18 15:42:10|304.55|302.35|304.4|302.2|304.55|302.35|304.4|302.2|0
1642520540000|2022-01-18 15:42:20|304.24|302.04|304.24|302.04|304.4|302.2|304.24|302.04|0
1642520550000|2022-01-18 15:42:30|304.55|302.35|303.79|301.59|304.55|302.35|303.79|301.59|0
1642520560000|2022-01-18 15:42:40|303.64|301.44|303.79|301.59|303.94|301.74|303.64|301.44|0
1642520570000|2022-01-18 15:42:50|303.64|301.44|303.33|301.13|303.64|301.44|303.03|300.83|0
1642520580000|2022-01-18 15:43:00|303.18|300.98|302.72|300.52|303.18|300.98|302.72|300.52|0
1642520590000|2022-01-18 15:43:10|302.42|300.22|301.36|299.16|302.42|300.22|301.36|299.16|0
1642520600000|2022-01-18 15:43:20|301.51|299.31|300.9|298.7|301.66|299.46|300.9|298.7|0
1642520610000|2022-01-18 15:43:30|300.75|298.55|301.21|299.01|301.21|299.01|300.75|298.55|0
1642520620000|2022-01-18 15:43:40|301.36|299.16|302.42|300.22|302.42|300.22|301.36|299.16|0
1642520630000|2022-01-18 15:43:50|303.18|300.98|303.48|301.28|303.48|301.28|303.18|300.98|0
1642520640000|2022-01-18 15:44:00|303.18|300.98|303.63|301.43|303.63|301.43|303.18|300.98|0
1642520650000|2022-01-18 15:44:10|303.48|301.28|303.03|300.83|303.48|301.28|302.87|300.67|0
1642520660000|2022-01-18 15:44:20|302.42|300.22|301.66|299.46|302.42|300.22|301.66|299.46|0
1642520670000|2022-01-18 15:44:30|300.9|298.7|300.15|297.95|300.9|298.7|300.15|297.95|0
1642520680000|2022-01-18 15:44:40|299.84|297.64|300.15|297.95|300.15|297.95|299.84|297.64|0
1642520690000|2022-01-18 15:44:50|299.84|297.64|300.15|297.95|300.3|298.1|299.84|297.64|0
1642520700000|2022-01-18 15:45:00|300.3|298.1|298.79|296.59|300.3|298.1|298.79|296.59|0
1642520710000|2022-01-18 15:45:10|298.94|296.74|300|297.8|300|297.8|298.94|296.74|0
1642520720000|2022-01-18 15:45:20|300.45|298.25|299.84|297.64|300.45|298.25|299.84|297.64|0
1642520730000|2022-01-18 15:45:30|300.15|297.95|299.69|297.49|300.15|297.95|299.69|297.49|0
1642520740000|2022-01-18 15:45:40|300.15|297.95|300.75|298.55|300.75|298.55|300.15|297.95|0
1642520750000|2022-01-18 15:45:50|301.2|299|301.96|299.76|301.96|299.76|301.2|299|0
1642520760000|2022-01-18 15:46:00|302.57|300.37|302.42|300.22|302.57|300.37|302.27|300.07|0
1642520770000|2022-01-18 15:46:10|303.03|300.83|302.87|300.67|303.18|300.98|302.72|300.52|0
1642520780000|2022-01-18 15:46:20|303.33|301.13|303.48|301.28|303.48|301.28|303.33|301.13|0
1642520790000|2022-01-18 15:46:30|303.18|300.98|303.79|301.59|303.79|301.59|303.18|300.98|0
1642520800000|2022-01-18 15:46:40|303.48|301.28|302.72|300.52|303.48|301.28|302.57|300.37|0
1642520810000|2022-01-18 15:46:50|302.95|300.75|303.18|300.98|303.48|301.28|302.8|300.6|0
1642520820000|2022-01-18 15:47:00|303.03|300.83|303.79|301.59|303.79|301.59|303.03|300.83|0
1642520830000|2022-01-18 15:47:10|303.33|301.13|302.42|300.22|303.33|301.13|302.42|300.22|0
1642520840000|2022-01-18 15:47:20|301.96|299.76|302.11|299.91|302.11|299.91|301.51|299.31|0
1642520850000|2022-01-18 15:47:30|301.96|299.76|303.02|300.82|303.02|300.82|301.96|299.76|0
1642520860000|2022-01-18 15:47:40|303.48|301.28|304.09|301.89|304.09|301.89|303.18|300.98|0
1642520870000|2022-01-18 15:47:50|303.33|301.13|303.33|301.13|303.48|301.28|303.33|301.13|0
1642520880000|2022-01-18 15:48:00|303.02|300.82|303.02|300.82|303.18|300.98|302.87|300.67|0
1642520890000|2022-01-18 15:48:10|303.33|301.13|303.94|301.74|303.94|301.74|303.33|301.13|0
1642520900000|2022-01-18 15:48:20|303.48|301.28|303.33|301.13|303.79|301.59|303.33|301.13|0
1642520910000|2022-01-18 15:48:30|303.18|300.98|303.02|300.82|303.18|300.98|303.02|300.82|0
1642520920000|2022-01-18 15:48:40|302.72|300.52|302.26|300.06|302.87|300.67|302.26|300.06|0
1642520930000|2022-01-18 15:48:50|302.42|300.22|302.26|300.06|302.42|300.22|302.26|300.06|0
1642520940000|2022-01-18 15:49:00|302.57|300.37|302.87|300.67|302.87|300.67|302.57|300.37|0
1642520950000|2022-01-18 15:49:10|303.02|300.82|303.18|300.98|303.18|300.98|303.02|300.82|0
1642520960000|2022-01-18 15:49:20|303.02|300.82|302.57|300.37|303.18|300.98|302.57|300.37|0
1642520970000|2022-01-18 15:49:30|302.42|300.22|301.81|299.61|302.42|300.22|301.81|299.61|0
1642520980000|2022-01-18 15:49:40|302.42|300.22|302.57|300.37|302.72|300.52|302.42|300.22|0
1642520990000|2022-01-18 15:49:50|302.87|300.67|303.18|300.98|303.18|300.98|302.72|300.52|0
1642521000000|2022-01-18 15:50:00|303.02|300.82|303.78|301.58|303.78|301.58|303.02|300.82|0
1642521010000|2022-01-18 15:50:10|303.94|301.74|303.78|301.58|303.94|301.74|303.78|301.58|0
1642521020000|2022-01-18 15:50:20|303.48|301.28|303.02|300.82|303.48|301.28|303.02|300.82|0
1642521030000|2022-01-18 15:50:30|302.87|300.67|304.24|302.04|304.39|302.19|302.87|300.67|0
1642521040000|2022-01-18 15:50:40|304.39|302.19|304.55|302.35|304.7|302.5|304.39|302.19|0
1642521050000|2022-01-18 15:50:50|303.94|301.74|303.33|301.13|303.94|301.74|303.33|301.13|0
1642521060000|2022-01-18 15:51:00|303.18|300.98|303.18|300.98|303.18|300.98|302.72|300.52|0
1642521070000|2022-01-18 15:51:10|303.33|301.13|303.94|301.74|303.94|301.74|303.33|301.13|0
1642521080000|2022-01-18 15:51:20|303.78|301.58|303.63|301.43|303.78|301.58|303.33|301.13|0
1642521090000|2022-01-18 15:51:30|303.48|301.28|303.86|301.66|303.86|301.66|303.48|301.28|0
1642521100000|2022-01-18 15:51:40|303.78|301.58|304.24|302.04|304.24|302.04|303.78|301.58|0
1642521110000|2022-01-18 15:51:50|304.55|302.35|304.24|302.04|304.7|302.5|304.24|302.04|0
1642521120000|2022-01-18 15:52:00|304.09|301.89|304.24|302.04|304.24|302.04|303.78|301.58|0
1642521130000|2022-01-18 15:52:10|304.39|302.19|303.78|301.58|304.39|302.19|303.63|301.43|0
1642521140000|2022-01-18 15:52:20|303.63|301.43|303.78|301.58|303.78|301.58|303.63|301.43|0
1642521150000|2022-01-18 15:52:30|303.48|301.28|303.48|301.28|303.63|301.43|303.48|301.28|0
1642521160000|2022-01-18 15:52:40|303.63|301.43|303.63|301.43|303.78|301.58|303.33|301.13|0
1642521170000|2022-01-18 15:52:50|303.78|301.58|303.78|301.58|303.78|301.58|303.33|301.13|0
1642521180000|2022-01-18 15:53:00|304.09|301.89|303.48|301.28|304.24|302.04|303.48|301.28|0
1642521190000|2022-01-18 15:53:10|303.78|301.58|304.39|302.19|304.39|302.19|303.78|301.58|0
1642521200000|2022-01-18 15:53:20|304.85|302.65|305.16|302.96|305.16|302.96|304.85|302.65|0
1642521210000|2022-01-18 15:53:30|305.31|303.11|305.77|303.57|305.77|303.57|305.16|302.96|0
1642521220000|2022-01-18 15:53:40|305.61|303.41|305|302.8|305.61|303.41|305|302.8|0
1642521230000|2022-01-18 15:53:50|304.85|302.65|305.31|303.11|305.31|303.11|304.85|302.65|0
1642521240000|2022-01-18 15:54:00|305.61|303.41|305.15|302.95|305.61|303.41|305.15|302.95|0
1642521250000|2022-01-18 15:54:10|305.31|303.11|305.39|303.19|305.39|303.19|305.15|302.95|0
1642521260000|2022-01-18 15:54:20|305.15|302.95|305|302.8|305.31|303.11|305|302.8|0
1642521270000|2022-01-18 15:54:30|304.85|302.65|305.31|303.11|305.31|303.11|304.85|302.65|0
1642521280000|2022-01-18 15:54:40|305.46|303.26|305.92|303.72|305.92|303.72|305.46|303.26|0
1642521290000|2022-01-18 15:54:50|306.07|303.87|306.22|304.02|306.22|304.02|306.07|303.87|0
1642521300000|2022-01-18 15:55:00|306.38|304.18|306.84|304.64|306.84|304.64|306.38|304.18|0
1642521310000|2022-01-18 15:55:10|307.14|304.94|307.14|304.94|307.14|304.94|306.53|304.33|0
1642521320000|2022-01-18 15:55:20|307.3|305.1|307.45|305.25|307.45|305.25|306.99|304.79|0
1642521330000|2022-01-18 15:55:30|306.84|304.64|306.38|304.18|306.84|304.64|306.38|304.18|0
1642521340000|2022-01-18 15:55:40|306.22|304.02|306.38|304.18|306.38|304.18|306.22|304.02|0
1642521350000|2022-01-18 15:55:50|306.07|303.87|306.07|303.87|306.07|303.87|305.61|303.41|0
1642521360000|2022-01-18 15:56:00|305.92|303.72|305.31|303.11|305.92|303.72|305.15|302.95|0
1642521370000|2022-01-18 15:56:10|305.46|303.26|305.46|303.26|305.61|303.41|305.31|303.11|0
1642521380000|2022-01-18 15:56:20|305.77|303.57|305.31|303.11|306.07|303.87|305.31|303.11|0
1642521390000|2022-01-18 15:56:30|305.61|303.41|305.76|303.56|305.76|303.56|305.61|303.41|0
1642521400000|2022-01-18 15:56:40|305.61|303.41|305.61|303.41|305.61|303.41|305.61|303.41|0
1642521410000|2022-01-18 15:56:50|305.76|303.56|305.61|303.41|305.76|303.56|305.31|303.11|0
1642521420000|2022-01-18 15:57:00|306.07|303.87|306.22|304.02|306.22|304.02|306.07|303.87|0
1642521430000|2022-01-18 15:57:10|306.38|304.18|306.22|304.02|306.38|304.18|306.22|304.02|0
1642521440000|2022-01-18 15:57:20|306.38|304.18|305.92|303.72|306.38|304.18|305.92|303.72|0
1642521450000|2022-01-18 15:57:30|306.22|304.02|306.22|304.02|306.38|304.18|306.07|303.87|0
1642521460000|2022-01-18 15:57:40|306.38|304.18|306.38|304.18|306.84|304.64|306.38|304.18|0
1642521470000|2022-01-18 15:57:50|306.68|304.48|306.53|304.33|306.68|304.48|306.53|304.33|0
1642521480000|2022-01-18 15:58:00|306.84|304.64|306.84|304.64|306.84|304.64|306.38|304.18|0
1642521490000|2022-01-18 15:58:10|306.99|304.79|306.99|304.79|307.14|304.94|306.99|304.79|0
1642521500000|2022-01-18 15:58:20|307.14|304.94|307.6|305.4|307.6|305.4|307.14|304.94|0
1642521510000|2022-01-18 15:58:30|307.3|305.1|307.3|305.1|307.45|305.25|307.14|304.94|0
1642521520000|2022-01-18 15:58:40|307.91|305.71|307.6|305.4|307.91|305.71|307.45|305.25|0
1642521530000|2022-01-18 15:58:50|307.91|305.71|307.6|305.4|307.91|305.71|307.6|305.4|0
1642521540000|2022-01-18 15:59:00|307.76|305.56|307.76|305.56|307.91|305.71|307.45|305.25|0
1642521550000|2022-01-18 15:59:10|307.45|305.25|307.14|304.94|307.45|305.25|307.14|304.94|0
1642521560000|2022-01-18 15:59:20|306.84|304.64|306.83|304.63|306.84|304.64|306.68|304.48|0
1642521570000|2022-01-18 15:59:30|307.14|304.94|306.68|304.48|307.14|304.94|306.68|304.48|0
1642521580000|2022-01-18 15:59:40|306.53|304.33|306.07|303.87|306.53|304.33|306.07|303.87|0
1642521590000|2022-01-18 15:59:50|306.22|304.02|306.07|303.87|306.38|304.18|306.07|303.87|0
1642521600000|2022-01-18 16:00:00|306.3|304.1|305.92|303.72|306.53|304.33|305.92|303.72|0
1642521610000|2022-01-18 16:00:10|306.53|304.33|306.22|304.02|306.53|304.33|306.22|304.02|0
1642521620000|2022-01-18 16:00:20|305.76|303.56|306.53|304.33|306.53|304.33|305.76|303.56|0
1642521630000|2022-01-18 16:00:30|306.68|304.48|306.68|304.48|306.68|304.48|306.38|304.18|0
1642521640000|2022-01-18 16:00:40|306.45|304.25|306.53|304.33|306.53|304.33|306.22|304.02|0
1642521650000|2022-01-18 16:00:50|306.76|304.56|306.37|304.17|306.76|304.56|306.37|304.17|0
1642521660000|2022-01-18 16:01:00|306.53|304.33|307.14|304.94|307.14|304.94|306.53|304.33|0
1642521670000|2022-01-18 16:01:10|307.45|305.25|307.6|305.4|307.6|305.4|307.45|305.25|0
1642521680000|2022-01-18 16:01:20|307.45|305.25|307.75|305.55|307.91|305.71|307.45|305.25|0
1642521690000|2022-01-18 16:01:30|307.6|305.4|307.45|305.25|307.6|305.4|307.45|305.25|0
1642521700000|2022-01-18 16:01:40|307.14|304.94|307.45|305.25|307.45|305.25|307.14|304.94|0
1642521710000|2022-01-18 16:01:50|307.22|305.02|307.14|304.94|307.22|305.02|307.07|304.87|0
1642521720000|2022-01-18 16:02:00|306.68|304.48|306.99|304.79|307.14|304.94|306.68|304.48|0
1642521730000|2022-01-18 16:02:10|307.29|305.09|307.29|305.09|307.45|305.25|307.29|305.09|0
1642521740000|2022-01-18 16:02:20|307.22|305.02|306.53|304.33|307.22|305.02|306.07|303.87|0
1642521750000|2022-01-18 16:02:30|306.37|304.17|305.99|303.79|306.37|304.17|305.99|303.79|0
1642521760000|2022-01-18 16:02:40|306.22|304.02|306.37|304.17|306.53|304.33|306.22|304.02|0
1642521770000|2022-01-18 16:02:50|306.22|304.02|306.37|304.17|306.37|304.17|306.22|304.02|0
1642521780000|2022-01-18 16:03:00|306.22|304.02|305.61|303.41|306.22|304.02|305.61|303.41|0
1642521790000|2022-01-18 16:03:10|305.91|303.71|305.3|303.1|305.91|303.71|305.3|303.1|0
1642521800000|2022-01-18 16:03:20|304.85|302.65|304.69|302.49|304.85|302.65|304.54|302.34|0
1642521810000|2022-01-18 16:03:30|305|302.8|305.61|303.41|305.61|303.41|304.85|302.65|0
1642521820000|2022-01-18 16:03:40|305.69|303.49|305.76|303.56|305.76|303.56|305.61|303.41|0
1642521830000|2022-01-18 16:03:50|305.61|303.41|305.76|303.56|305.76|303.56|305.61|303.41|0
1642521840000|2022-01-18 16:04:00|305.61|303.41|304.85|302.65|305.61|303.41|304.85|302.65|0
1642521850000|2022-01-18 16:04:10|304.69|302.49|306.37|304.17|306.37|304.17|304.69|302.49|0
1642521860000|2022-01-18 16:04:20|306.22|304.02|305.91|303.71|306.22|304.02|305.91|303.71|0
1642521870000|2022-01-18 16:04:30|306.07|303.87|306.07|303.87|306.07|303.87|306.07|303.87|0
1642521880000|2022-01-18 16:04:40|306.22|304.02|305.61|303.41|306.22|304.02|305.61|303.41|0
1642521890000|2022-01-18 16:04:50|305.76|303.56|305.61|303.41|305.76|303.56|305.61|303.41|0
1642521900000|2022-01-18 16:05:00|305.46|303.26|305.15|302.95|305.46|303.26|305.15|302.95|0
1642521910000|2022-01-18 16:05:10|304.39|302.19|304.39|302.19|304.84|302.64|304.39|302.19|0
1642521920000|2022-01-18 16:05:20|304.54|302.34|304.39|302.19|304.69|302.49|304.39|302.19|0
1642521930000|2022-01-18 16:05:30|304.54|302.34|305|302.8|305|302.8|304.54|302.34|0
1642521940000|2022-01-18 16:05:40|304.84|302.64|305.46|303.26|305.46|303.26|304.84|302.64|0
1642521950000|2022-01-18 16:05:50|305.3|303.1|305.46|303.26|305.61|303.41|305.3|303.1|0
1642521960000|2022-01-18 16:06:00|305.61|303.41|306.07|303.87|306.07|303.87|305.61|303.41|0
1642521970000|2022-01-18 16:06:10|306.22|304.02|306.83|304.63|306.83|304.63|306.22|304.02|0
1642521980000|2022-01-18 16:06:20|306.53|304.33|306.07|303.87|306.68|304.48|306.07|303.87|0
1642521990000|2022-01-18 16:06:30|306.53|304.33|306.68|304.48|306.83|304.63|306.53|304.33|0
1642522000000|2022-01-18 16:06:40|306.83|304.63|306.83|304.63|306.98|304.78|306.83|304.63|0
1642522010000|2022-01-18 16:06:50|306.91|304.71|306.83|304.63|306.98|304.78|306.83|304.63|0
1642522020000|2022-01-18 16:07:00|306.98|304.78|307.14|304.94|307.14|304.94|306.83|304.63|0
1642522030000|2022-01-18 16:07:10|307.44|305.24|307.14|304.94|307.44|305.24|306.98|304.78|0
1642522040000|2022-01-18 16:07:20|307.29|305.09|307.29|305.09|307.44|305.24|307.14|304.94|0
1642522050000|2022-01-18 16:07:30|306.98|304.78|307.44|305.24|307.44|305.24|306.98|304.78|0
1642522060000|2022-01-18 16:07:40|307.14|304.94|307.6|305.4|307.75|305.55|307.14|304.94|0
1642522070000|2022-01-18 16:07:50|307.75|305.55|308.52|306.32|308.52|306.32|307.75|305.55|0
1642522080000|2022-01-18 16:08:00|308.83|306.63|309.29|307.09|309.37|307.17|308.83|306.63|0
1642522090000|2022-01-18 16:08:10|309.44|307.24|309.6|307.4|309.6|307.4|309.44|307.24|0
1642522100000|2022-01-18 16:08:20|309.75|307.55|309.83|307.63|309.83|307.63|309.6|307.4|0
1642522110000|2022-01-18 16:08:30|309.75|307.55|309.75|307.55|309.75|307.55|309.75|307.55|0
1642522120000|2022-01-18 16:08:40|309.6|307.4|310.37|308.17|310.37|308.17|309.6|307.4|0
1642522130000|2022-01-18 16:08:50|310.06|307.86|309.44|307.24|310.06|307.86|309.44|307.24|0
1642522140000|2022-01-18 16:09:00|309.9|307.7|309.9|307.7|310.06|307.86|309.9|307.7|0
1642522150000|2022-01-18 16:09:10|310.21|308.01|310.21|308.01|310.21|308.01|310.21|308.01|0
1642522160000|2022-01-18 16:09:20|310.52|308.32|309.9|307.7|310.52|308.32|309.75|307.55|0
1642522170000|2022-01-18 16:09:30|309.6|307.4|309.6|307.4|309.75|307.55|309.6|307.4|0
1642522180000|2022-01-18 16:09:40|309.44|307.24|308.83|306.63|309.44|307.24|308.83|306.63|0
1642522190000|2022-01-18 16:09:50|308.67|306.47|308.21|306.01|308.67|306.47|307.9|305.7|0
1642522200000|2022-01-18 16:10:00|308.36|306.16|308.21|306.01|308.36|306.16|307.9|305.7|0
1642522210000|2022-01-18 16:10:10|307.9|305.7|307.83|305.63|308.06|305.86|307.75|305.55|0
1642522220000|2022-01-18 16:10:20|307.6|305.4|308.21|306.01|308.21|306.01|307.6|305.4|0
1642522230000|2022-01-18 16:10:30|308.06|305.86|308.98|306.78|308.98|306.78|308.06|305.86|0
1642522240000|2022-01-18 16:10:40|309.13|306.93|308.83|306.63|309.13|306.93|308.83|306.63|0
1642522250000|2022-01-18 16:10:50|308.67|306.47|308.06|305.86|308.98|306.78|308.06|305.86|0
1642522260000|2022-01-18 16:11:00|308.52|306.32|307.75|305.55|308.52|306.32|307.75|305.55|0
1642522270000|2022-01-18 16:11:10|307.9|305.7|307.75|305.55|308.21|306.01|307.75|305.55|0
1642522280000|2022-01-18 16:11:20|307.6|305.4|307.14|304.94|307.75|305.55|307.14|304.94|0
1642522290000|2022-01-18 16:11:30|307.29|305.09|306.98|304.78|307.29|305.09|306.98|304.78|0
1642522300000|2022-01-18 16:11:40|307.14|304.94|307.52|305.32|307.52|305.32|306.83|304.63|0
1642522310000|2022-01-18 16:11:50|307.6|305.4|307.75|305.55|308.06|305.86|307.6|305.4|0
1642522320000|2022-01-18 16:12:00|307.44|305.24|308.21|306.01|308.21|306.01|307.44|305.24|0
1642522330000|2022-01-18 16:12:10|308.06|305.86|307.9|305.7|308.06|305.86|307.75|305.55|0
1642522340000|2022-01-18 16:12:20|308.06|305.86|307.9|305.7|308.06|305.86|307.9|305.7|0
1642522350000|2022-01-18 16:12:30|308.06|305.86|308.21|306.01|308.21|306.01|307.9|305.7|0
1642522360000|2022-01-18 16:12:40|308.06|305.86|308.36|306.16|308.36|306.16|308.06|305.86|0
1642522370000|2022-01-18 16:12:50|308.21|306.01|308.21|306.01|308.21|306.01|307.9|305.7|0
1642522380000|2022-01-18 16:13:00|308.67|306.47|308.98|306.78|308.98|306.78|308.52|306.32|0
1642522390000|2022-01-18 16:13:10|309.13|306.93|308.52|306.32|309.13|306.93|308.52|306.32|0
1642522400000|2022-01-18 16:13:20|308.67|306.47|307.75|305.55|308.67|306.47|307.75|305.55|0
1642522410000|2022-01-18 16:13:30|308.06|305.86|308.06|305.86|308.21|306.01|308.06|305.86|0
1642522420000|2022-01-18 16:13:40|307.9|305.7|307.44|305.24|307.9|305.7|307.44|305.24|0
1642522430000|2022-01-18 16:13:50|307.6|305.4|307.13|304.93|307.6|305.4|307.13|304.93|0
1642522440000|2022-01-18 16:14:00|307.29|305.09|307.29|305.09|307.29|305.09|306.98|304.78|0
1642522450000|2022-01-18 16:14:10|307.13|304.93|307.59|305.39|307.59|305.39|307.13|304.93|0
1642522460000|2022-01-18 16:14:20|307.44|305.24|307.75|305.55|307.75|305.55|307.44|305.24|0
1642522470000|2022-01-18 16:14:30|307.59|305.39|306.98|304.78|307.59|305.39|306.98|304.78|0
1642522480000|2022-01-18 16:14:40|306.67|304.47|306.22|304.02|306.67|304.47|306.22|304.02|0
1642522490000|2022-01-18 16:14:50|306.37|304.17|306.06|303.86|306.37|304.17|306.06|303.86|0
1642522500000|2022-01-18 16:15:00|306.22|304.02|305.76|303.56|306.37|304.17|305.76|303.56|0
1642522510000|2022-01-18 16:15:10|305.91|303.71|305.45|303.25|305.91|303.71|305.45|303.25|0
1642522520000|2022-01-18 16:15:20|304.99|302.79|304.08|301.88|304.99|302.79|304.08|301.88|0
1642522530000|2022-01-18 16:15:30|303.93|301.73|303.93|301.73|304.08|301.88|303.93|301.73|0
1642522540000|2022-01-18 16:15:40|304.69|302.49|304.38|302.18|304.84|302.64|304.38|302.18|0
1642522550000|2022-01-18 16:15:50|304.61|302.41|303.77|301.57|304.61|302.41|303.77|301.57|0
1642522560000|2022-01-18 16:16:00|303.62|301.42|303.62|301.42|303.77|301.57|303.62|301.42|0
1642522570000|2022-01-18 16:16:10|303.77|301.57|303.77|301.57|303.93|301.73|303.77|301.57|0
1642522580000|2022-01-18 16:16:20|303.62|301.42|304.23|302.03|304.23|302.03|303.62|301.42|0
1642522590000|2022-01-18 16:16:30|304|301.8|303.92|301.72|304.08|301.88|303.77|301.57|0
1642522600000|2022-01-18 16:16:40|304.38|302.18|304.38|302.18|304.53|302.33|304.23|302.03|0
1642522610000|2022-01-18 16:16:50|304.69|302.49|304.84|302.64|304.84|302.64|304.53|302.33|0
1642522620000|2022-01-18 16:17:00|304.99|302.79|304.99|302.79|305.14|302.94|304.99|302.79|0
1642522630000|2022-01-18 16:17:10|305.14|302.94|304.99|302.79|305.14|302.94|304.84|302.64|0
1642522640000|2022-01-18 16:17:20|305.3|303.1|304.99|302.79|305.3|303.1|304.99|302.79|0
1642522650000|2022-01-18 16:17:30|305.6|303.4|305.91|303.71|305.91|303.71|305.3|303.1|0
1642522660000|2022-01-18 16:17:40|306.06|303.86|305.6|303.4|306.06|303.86|305.6|303.4|0
1642522670000|2022-01-18 16:17:50|305.45|303.25|305.14|302.94|305.45|303.25|304.99|302.79|0
1642522680000|2022-01-18 16:18:00|305.45|303.25|303.92|301.72|305.45|303.25|303.92|301.72|0
1642522690000|2022-01-18 16:18:10|303.62|301.42|303.77|301.57|304.08|301.88|303.62|301.42|0
1642522700000|2022-01-18 16:18:20|303.47|301.27|304.23|302.03|304.23|302.03|303.47|301.27|0
1642522710000|2022-01-18 16:18:30|304.08|301.88|304.84|302.64|304.84|302.64|304.08|301.88|0
1642522720000|2022-01-18 16:18:40|304.38|302.18|303.77|301.57|304.38|302.18|303.77|301.57|0
1642522730000|2022-01-18 16:18:50|304.23|302.03|304.23|302.03|304.23|302.03|304.08|301.88|0
1642522740000|2022-01-18 16:19:00|304.38|302.18|304.53|302.33|304.53|302.33|304.23|302.03|0
1642522750000|2022-01-18 16:19:10|304.69|302.49|304.69|302.49|304.69|302.49|304.53|302.33|0
1642522760000|2022-01-18 16:19:20|304.84|302.64|304.53|302.33|304.84|302.64|304.38|302.18|0
1642522770000|2022-01-18 16:19:30|304.69|302.49|304.08|301.88|304.69|302.49|304.08|301.88|0
1642522780000|2022-01-18 16:19:40|303.92|301.72|304.38|302.18|304.38|302.18|303.92|301.72|0
1642522790000|2022-01-18 16:19:50|304.08|301.88|304.08|301.88|304.38|302.18|304.08|301.88|0
1642522800000|2022-01-18 16:20:00|304.23|302.03|304.61|302.41|304.61|302.41|304.23|302.03|0
1642522810000|2022-01-18 16:20:10|304.53|302.33|305.14|302.94|305.14|302.94|304.53|302.33|0
1642522820000|2022-01-18 16:20:20|305.3|303.1|305.3|303.1|305.3|303.1|305.3|303.1|0
1642522830000|2022-01-18 16:20:30|305.45|303.25|305.45|303.25|305.75|303.55|305.45|303.25|0
1642522840000|2022-01-18 16:20:40|305.3|303.1|303.29|301.09|305.3|303.1|302.84|300.64|0
1642522850000|2022-01-18 16:20:50|303.14|300.94|303.29|301.09|303.29|301.09|302.99|300.79|0
1642522860000|2022-01-18 16:21:00|303.45|301.25|303.45|301.25|303.6|301.4|303.45|301.25|0
1642522870000|2022-01-18 16:21:10|303.6|301.4|305.39|303.19|305.54|303.34|303.45|301.25|0
1642522880000|2022-01-18 16:21:20|305.54|303.34|305.23|303.03|305.54|303.34|305.08|302.88|0
1642522890000|2022-01-18 16:21:30|305.08|302.88|305.08|302.88|305.08|302.88|304.78|302.58|0
1642522900000|2022-01-18 16:21:40|304.93|302.73|305.23|303.03|305.23|303.03|304.93|302.73|0
1642522910000|2022-01-18 16:21:50|305.01|302.81|304.17|301.97|305.08|302.88|304.17|301.97|0
1642522920000|2022-01-18 16:22:00|304.32|302.12|304.62|302.42|304.62|302.42|304.32|302.12|0
1642522930000|2022-01-18 16:22:10|305.01|302.81|304.78|302.58|305.01|302.81|304.78|302.58|0
1642522940000|2022-01-18 16:22:20|304.62|302.42|304.47|302.27|304.62|302.42|304.47|302.27|0
1642522950000|2022-01-18 16:22:30|304.62|302.42|304.78|302.58|304.93|302.73|304.62|302.42|0
1642522960000|2022-01-18 16:22:40|304.93|302.73|304.93|302.73|304.93|302.73|304.78|302.58|0
1642522970000|2022-01-18 16:22:50|305.08|302.88|305.23|303.03|305.23|303.03|304.62|302.42|0
1642522980000|2022-01-18 16:23:00|305.08|302.88|304.78|302.58|305.08|302.88|304.47|302.27|0
1642522990000|2022-01-18 16:23:10|304.62|302.42|304.62|302.42|304.78|302.58|304.62|302.42|0
1642523000000|2022-01-18 16:23:20|304.78|302.58|304.93|302.73|304.93|302.73|304.78|302.58|0
1642523010000|2022-01-18 16:23:30|305.08|302.88|305.08|302.88|305.08|302.88|305.08|302.88|0
1642523020000|2022-01-18 16:23:40|304.62|302.42|303.71|301.51|304.62|302.42|303.71|301.51|0
1642523030000|2022-01-18 16:23:50|303.94|301.74|304.16|301.96|304.32|302.12|303.86|301.66|0
1642523040000|2022-01-18 16:24:00|304.01|301.81|304.93|302.73|304.93|302.73|304.01|301.81|0
1642523050000|2022-01-18 16:24:10|304.78|302.58|304.93|302.73|304.93|302.73|304.78|302.58|0
1642523060000|2022-01-18 16:24:20|304.47|302.27|304.01|301.81|304.47|302.27|304.01|301.81|0
1642523070000|2022-01-18 16:24:30|304.47|302.27|304.32|302.12|304.47|302.27|304.32|302.12|0
1642523080000|2022-01-18 16:24:40|304.47|302.27|305.39|303.19|305.39|303.19|304.47|302.27|0
1642523090000|2022-01-18 16:24:50|305.08|302.88|305.39|303.19|305.39|303.19|305.08|302.88|0
1642523100000|2022-01-18 16:25:00|305.54|303.34|305.84|303.64|305.84|303.64|305.54|303.34|0
1642523110000|2022-01-18 16:25:10|306|303.8|306.15|303.95|306.3|304.1|306|303.8|0
1642523120000|2022-01-18 16:25:20|306.3|304.1|306|303.8|306.3|304.1|306|303.8|0
1642523130000|2022-01-18 16:25:30|305.54|303.34|305.54|303.34|305.54|303.34|305.39|303.19|0
1642523140000|2022-01-18 16:25:40|305.08|302.88|305.54|303.34|305.54|303.34|305.08|302.88|0
1642523150000|2022-01-18 16:25:50|305.69|303.49|305.84|303.64|306.15|303.95|305.69|303.49|0
1642523160000|2022-01-18 16:26:00|306|303.8|305.39|303.19|306|303.8|305.39|303.19|0
1642523170000|2022-01-18 16:26:10|305.54|303.34|305.84|303.64|305.84|303.64|305.54|303.34|0
1642523180000|2022-01-18 16:26:20|305.69|303.49|305.39|303.19|305.69|303.49|305.08|302.88|0
1642523190000|2022-01-18 16:26:30|305.54|303.34|306|303.8|306|303.8|305.54|303.34|0
1642523200000|2022-01-18 16:26:40|305.84|303.64|306.3|304.1|306.3|304.1|305.84|303.64|0
1642523210000|2022-01-18 16:26:50|306.15|303.95|306.3|304.1|306.3|304.1|306.15|303.95|0
1642523220000|2022-01-18 16:27:00|306.46|304.26|306.46|304.26|306.46|304.26|306.46|304.26|0
1642523230000|2022-01-18 16:27:10|306.61|304.41|306.76|304.56|307.22|305.02|306.61|304.41|0
1642523240000|2022-01-18 16:27:20|306.15|303.95|306.15|303.95|306.46|304.26|306.15|303.95|0
1642523250000|2022-01-18 16:27:30|306.3|304.1|306.61|304.41|306.61|304.41|306.15|303.95|0
1642523260000|2022-01-18 16:27:40|306.3|304.1|305.69|303.49|306.3|304.1|305.69|303.49|0
1642523270000|2022-01-18 16:27:50|306|303.8|305.54|303.34|306|303.8|305.38|303.18|0
1642523280000|2022-01-18 16:28:00|305.69|303.49|305.69|303.49|305.84|303.64|305.69|303.49|0
1642523290000|2022-01-18 16:28:10|305.54|303.34|306.15|303.95|306.15|303.95|305.54|303.34|0
1642523300000|2022-01-18 16:28:20|306|303.8|305.23|303.03|306|303.8|305.23|303.03|0
1642523310000|2022-01-18 16:28:30|305.38|303.18|304.93|302.73|305.54|303.34|304.93|302.73|0
1642523320000|2022-01-18 16:28:40|305.08|302.88|305.08|302.88|305.08|302.88|304.93|302.73|0
1642523330000|2022-01-18 16:28:50|304.93|302.73|305.08|302.88|305.08|302.88|304.93|302.73|0
1642523340000|2022-01-18 16:29:00|305.23|303.03|305.38|303.18|305.69|303.49|305.23|303.03|0
1642523350000|2022-01-18 16:29:10|305.23|303.03|305.84|303.64|305.84|303.64|305.23|303.03|0
1642523360000|2022-01-18 16:29:20|306|303.8|306|303.8|306.15|303.95|306|303.8|0
1642523370000|2022-01-18 16:29:30|306.46|304.26|306.45|304.25|306.46|304.26|306.45|304.25|0
1642523380000|2022-01-18 16:29:40|306.61|304.41|306.76|304.56|307.07|304.87|306.61|304.41|0
1642523390000|2022-01-18 16:29:50|306.61|304.41|306.61|304.41|306.61|304.41|306.61|304.41|0
1642523400000|2022-01-18 16:30:00|306.76|304.56|307.22|305.02|307.22|305.02|306.76|304.56|0
1642523410000|2022-01-18 16:30:10|306.76|304.56|307.07|304.87|307.22|305.02|306.76|304.56|0
1642523420000|2022-01-18 16:30:20|307.22|305.02|307.37|305.17|307.37|305.17|307.22|305.02|0
1642523430000|2022-01-18 16:30:30|307.53|305.33|306.76|304.56|307.53|305.33|306.76|304.56|0
1642523440000|2022-01-18 16:30:40|306.91|304.71|307.37|305.17|307.37|305.17|306.91|304.71|0
1642523450000|2022-01-18 16:30:50|307.22|305.02|307.07|304.87|307.22|305.02|306.76|304.56|0
1642523460000|2022-01-18 16:31:00|307.22|305.02|307.84|305.64|307.84|305.64|307.22|305.02|0
1642523470000|2022-01-18 16:31:10|307.99|305.79|308.3|306.1|308.3|306.1|307.99|305.79|0
1642523480000|2022-01-18 16:31:20|308.76|306.56|308.91|306.71|308.91|306.71|308.76|306.56|0
1642523490000|2022-01-18 16:31:30|309.07|306.87|310.14|307.94|310.14|307.94|309.07|306.87|0
1642523500000|2022-01-18 16:31:40|309.99|307.79|310.3|308.1|310.3|308.1|309.99|307.79|0
1642523510000|2022-01-18 16:31:50|310.92|308.72|310.3|308.1|310.92|308.72|310.3|308.1|0
1642523520000|2022-01-18 16:32:00|310.45|308.25|311.07|308.87|311.07|308.87|310.45|308.25|0
1642523530000|2022-01-18 16:32:10|311|308.8|311.07|308.87|311.07|308.87|310.92|308.72|0
1642523540000|2022-01-18 16:32:20|310.92|308.72|311.38|309.18|311.38|309.18|310.92|308.72|0
1642523550000|2022-01-18 16:32:30|311.07|308.87|310.92|308.72|311.07|308.87|310.92|308.72|0
1642523560000|2022-01-18 16:32:40|310.84|308.64|311.23|309.03|311.23|309.03|310.84|308.64|0
1642523570000|2022-01-18 16:32:50|311.38|309.18|311.07|308.87|311.38|309.18|311.07|308.87|0
1642523580000|2022-01-18 16:33:00|311.23|309.03|311.07|308.87|311.38|309.18|311.07|308.87|0
1642523590000|2022-01-18 16:33:10|311.23|309.03|311.38|309.18|311.38|309.18|311.07|308.87|0
1642523600000|2022-01-18 16:33:20|312|309.8|311.62|309.42|312|309.8|311.53|309.33|0
1642523610000|2022-01-18 16:33:30|311.69|309.49|311.53|309.33|311.69|309.49|311.53|309.33|0
1642523620000|2022-01-18 16:33:40|311.38|309.18|311.23|309.03|311.38|309.18|311.23|309.03|0
1642523630000|2022-01-18 16:33:50|311.07|308.87|311.23|309.03|311.23|309.03|311.07|308.87|0
1642523640000|2022-01-18 16:34:00|311.07|308.87|310.76|308.56|311.07|308.87|310.76|308.56|0
1642523650000|2022-01-18 16:34:10|310.92|308.72|310.76|308.56|310.92|308.72|310.76|308.56|0
1642523660000|2022-01-18 16:34:20|310.61|308.41|311.07|308.87|311.07|308.87|310.61|308.41|0
1642523670000|2022-01-18 16:34:30|310.92|308.72|311.22|309.02|311.53|309.33|310.92|308.72|0
1642523680000|2022-01-18 16:34:40|311.07|308.87|311.22|309.02|311.38|309.18|311.07|308.87|0
1642523690000|2022-01-18 16:34:50|311.38|309.18|311.07|308.87|311.38|309.18|311.07|308.87|0
1642523700000|2022-01-18 16:35:00|311.15|308.95|310.92|308.72|311.15|308.95|310.76|308.56|0
1642523710000|2022-01-18 16:35:10|311.07|308.87|311.22|309.02|311.53|309.33|311.07|308.87|0
1642523720000|2022-01-18 16:35:20|310.3|308.1|310.3|308.1|310.3|308.1|309.99|307.79|0
1642523730000|2022-01-18 16:35:30|309.99|307.79|309.99|307.79|310.14|307.94|309.99|307.79|0
1642523740000|2022-01-18 16:35:40|310.14|307.94|310.61|308.41|310.61|308.41|310.14|307.94|0
1642523750000|2022-01-18 16:35:50|310.76|308.56|310.76|308.56|311.07|308.87|310.76|308.56|0
1642523760000|2022-01-18 16:36:00|310.3|308.1|310.3|308.1|310.45|308.25|310.3|308.1|0
1642523770000|2022-01-18 16:36:10|310.45|308.25|310.3|308.1|310.61|308.41|310.3|308.1|0
1642523780000|2022-01-18 16:36:20|309.83|307.63|310.14|307.94|310.14|307.94|309.53|307.33|0
1642523790000|2022-01-18 16:36:30|309.99|307.79|310.07|307.87|310.14|307.94|309.99|307.79|0
1642523800000|2022-01-18 16:36:40|310.14|307.94|309.99|307.79|310.14|307.94|309.99|307.79|0
1642523810000|2022-01-18 16:36:50|309.68|307.48|309.83|307.63|309.83|307.63|309.68|307.48|0
1642523820000|2022-01-18 16:37:00|309.53|307.33|309.68|307.48|309.68|307.48|309.53|307.33|0
1642523830000|2022-01-18 16:37:10|309.83|307.63|309.53|307.33|309.83|307.63|309.06|306.86|0
1642523840000|2022-01-18 16:37:20|308.91|306.71|307.22|305.02|308.91|306.71|307.22|305.02|0
1642523850000|2022-01-18 16:37:30|307.06|304.86|306.6|304.4|307.37|305.17|306.6|304.4|0
1642523860000|2022-01-18 16:37:40|307.06|304.86|305.99|303.79|307.06|304.86|305.99|303.79|0
1642523870000|2022-01-18 16:37:50|305.69|303.49|305.38|303.18|305.84|303.64|305.23|303.03|0
1642523880000|2022-01-18 16:38:00|305.46|303.26|305.99|303.79|306.3|304.1|305.46|303.26|0
1642523890000|2022-01-18 16:38:10|306.14|303.94|306.14|303.94|306.45|304.25|306.14|303.94|0
1642523900000|2022-01-18 16:38:20|305.84|303.64|305.84|303.64|305.84|303.64|305.84|303.64|0
1642523910000|2022-01-18 16:38:30|305.69|303.49|305.99|303.79|305.99|303.79|305.69|303.49|0
1642523920000|2022-01-18 16:38:40|306.3|304.1|306.45|304.25|306.45|304.25|306.14|303.94|0
1642523930000|2022-01-18 16:38:50|306.3|304.1|306.14|303.94|306.3|304.1|305.99|303.79|0
1642523940000|2022-01-18 16:39:00|305.53|303.33|304.92|302.72|305.53|303.33|304.92|302.72|0
1642523950000|2022-01-18 16:39:10|304.46|302.26|304.46|302.26|304.77|302.57|304.46|302.26|0
1642523960000|2022-01-18 16:39:20|304.62|302.42|304.31|302.11|304.62|302.42|304.31|302.11|0
1642523970000|2022-01-18 16:39:30|304.16|301.96|304.62|302.42|304.62|302.42|304.16|301.96|0
1642523980000|2022-01-18 16:39:40|304.46|302.26|304.46|302.26|304.46|302.26|304.46|302.26|0
1642523990000|2022-01-18 16:39:50|304.62|302.42|304.31|302.11|304.62|302.42|304.31|302.11|0
1642524000000|2022-01-18 16:40:00|304.46|302.26|303.4|301.2|304.62|302.42|303.4|301.2|0
1642524010000|2022-01-18 16:40:10|303.55|301.35|303.85|301.65|303.85|301.65|303.55|301.35|0
1642524020000|2022-01-18 16:40:20|304.16|301.96|304.16|301.96|304.16|301.96|303.55|301.35|0
1642524030000|2022-01-18 16:40:30|303.85|301.65|304.54|302.34|304.54|302.34|303.85|301.65|0
1642524040000|2022-01-18 16:40:40|304.62|302.42|304.46|302.26|304.77|302.57|304.46|302.26|0
1642524050000|2022-01-18 16:40:50|304.31|302.11|304.46|302.26|304.46|302.26|304.31|302.11|0
1642524060000|2022-01-18 16:41:00|304.92|302.72|304.77|302.57|304.92|302.72|304.61|302.41|0
1642524070000|2022-01-18 16:41:10|304.92|302.72|305.38|303.18|305.38|303.18|304.92|302.72|0
1642524080000|2022-01-18 16:41:20|305.07|302.87|305.23|303.03|305.23|303.03|305.07|302.87|0
1642524090000|2022-01-18 16:41:30|305.38|303.18|305.23|303.03|305.53|303.33|305.23|303.03|0
1642524100000|2022-01-18 16:41:40|305.38|303.18|305.07|302.87|305.38|303.18|305.07|302.87|0
1642524110000|2022-01-18 16:41:50|304.92|302.72|304.92|302.72|305.23|303.03|304.92|302.72|0
1642524120000|2022-01-18 16:42:00|305.07|302.87|305.07|302.87|305.07|302.87|304.77|302.57|0
1642524130000|2022-01-18 16:42:10|305.38|303.18|305.38|303.18|305.38|303.18|305.23|303.03|0
1642524140000|2022-01-18 16:42:20|305.23|303.03|305.38|303.18|305.53|303.33|305.23|303.03|0
1642524150000|2022-01-18 16:42:30|305.23|303.03|304.92|302.72|305.23|303.03|304.92|302.72|0
1642524160000|2022-01-18 16:42:40|304.77|302.57|304.31|302.11|304.77|302.57|304.16|301.96|0
1642524170000|2022-01-18 16:42:50|304|301.8|302.94|300.74|304|301.8|302.94|300.74|0
1642524180000|2022-01-18 16:43:00|302.79|300.59|302.48|300.28|302.79|300.59|302.48|300.28|0
1642524190000|2022-01-18 16:43:10|303.24|301.04|303.55|301.35|303.55|301.35|303.24|301.04|0
1642524200000|2022-01-18 16:43:20|303.85|301.65|304|301.8|304|301.8|303.85|301.65|0
1642524210000|2022-01-18 16:43:30|303.7|301.5|303.55|301.35|303.7|301.5|303.55|301.35|0
1642524220000|2022-01-18 16:43:40|303.7|301.5|303.7|301.5|304.16|301.96|303.7|301.5|0
1642524230000|2022-01-18 16:43:50|303.85|301.65|304|301.8|304|301.8|303.85|301.65|0
1642524240000|2022-01-18 16:44:00|303.85|301.65|304.31|302.11|304.31|302.11|303.85|301.65|0
1642524250000|2022-01-18 16:44:10|304.61|302.41|304.31|302.11|304.61|302.41|304|301.8|0
1642524260000|2022-01-18 16:44:20|304.61|302.41|304.46|302.26|304.61|302.41|304.46|302.26|0
1642524270000|2022-01-18 16:44:30|304.31|302.11|304.61|302.41|304.61|302.41|304.31|302.11|0
1642524280000|2022-01-18 16:44:40|304.46|302.26|304.46|302.26|304.77|302.57|304.46|302.26|0
1642524290000|2022-01-18 16:44:50|304.31|302.11|304.31|302.11|304.31|302.11|304.31|302.11|0
1642524300000|2022-01-18 16:45:00|303.85|301.65|303.55|301.35|303.85|301.65|303.24|301.04|0
1642524310000|2022-01-18 16:45:10|303.7|301.5|303.85|301.65|304|301.8|303.39|301.19|0
1642524320000|2022-01-18 16:45:20|304|301.8|303.55|301.35|304|301.8|303.39|301.19|0
1642524330000|2022-01-18 16:45:30|303.7|301.5|304|301.8|304|301.8|303.7|301.5|0
1642524340000|2022-01-18 16:45:40|303.85|301.65|304|301.8|304.16|301.96|303.85|301.65|0
1642524350000|2022-01-18 16:45:50|303.85|301.65|303.85|301.65|304|301.8|303.85|301.65|0
1642524360000|2022-01-18 16:46:00|304.15|301.95|303.7|301.5|304.15|301.95|303.7|301.5|0
1642524370000|2022-01-18 16:46:10|304|301.8|304.15|301.95|304.15|301.95|303.85|301.65|0
1642524380000|2022-01-18 16:46:20|303.85|301.65|304|301.8|304|301.8|303.85|301.65|0
1642524390000|2022-01-18 16:46:30|303.7|301.5|303.85|301.65|303.85|301.65|303.7|301.5|0
1642524400000|2022-01-18 16:46:40|303.24|301.04|303.54|301.34|303.7|301.5|303.24|301.04|0
1642524410000|2022-01-18 16:46:50|303.39|301.19|303.24|301.04|303.54|301.34|303.24|301.04|0
1642524420000|2022-01-18 16:47:00|303.54|301.34|303.54|301.34|303.7|301.5|303.54|301.34|0
1642524430000|2022-01-18 16:47:10|303.47|301.27|303.54|301.34|303.54|301.34|303.47|301.27|0
1642524440000|2022-01-18 16:47:20|303.7|301.5|303.7|301.5|303.7|301.5|303.54|301.34|0
1642524450000|2022-01-18 16:47:30|303.85|301.65|303.54|301.34|303.85|301.65|303.54|301.34|0
1642524460000|2022-01-18 16:47:40|303.7|301.5|303.39|301.19|303.7|301.5|303.39|301.19|0
1642524470000|2022-01-18 16:47:50|303.24|301.04|303.24|301.04|303.54|301.34|303.24|301.04|0
1642524480000|2022-01-18 16:48:00|303.09|300.89|303.09|300.89|303.09|300.89|302.78|300.58|0
1642524490000|2022-01-18 16:48:10|302.94|300.74|302.48|300.28|302.94|300.74|302.48|300.28|0
1642524500000|2022-01-18 16:48:20|302.33|300.13|302.02|299.82|302.33|300.13|302.02|299.82|0
1642524510000|2022-01-18 16:48:30|302.18|299.98|302.33|300.13|302.33|300.13|302.18|299.98|0
1642524520000|2022-01-18 16:48:40|302.18|299.98|301.42|299.22|302.18|299.98|301.42|299.22|0
1642524530000|2022-01-18 16:48:50|301.26|299.06|302.18|299.98|302.18|299.98|301.26|299.06|0
1642524540000|2022-01-18 16:49:00|302.02|299.82|302.63|300.43|302.78|300.58|302.02|299.82|0
1642524550000|2022-01-18 16:49:10|302.25|300.05|302.18|299.98|302.25|300.05|302.18|299.98|0
1642524560000|2022-01-18 16:49:20|302.17|299.97|302.17|299.97|302.33|300.13|302.17|299.97|0
1642524570000|2022-01-18 16:49:30|302.33|300.13|302.17|299.97|302.33|300.13|302.17|299.97|0
1642524580000|2022-01-18 16:49:40|302.33|300.13|302.63|300.43|302.63|300.43|302.33|300.13|0
1642524590000|2022-01-18 16:49:50|302.17|299.97|302.02|299.82|302.17|299.97|302.02|299.82|0
1642524600000|2022-01-18 16:50:00|301.87|299.67|302.17|299.97|302.33|300.13|301.87|299.67|0
1642524610000|2022-01-18 16:50:10|300.81|298.61|299.9|297.7|300.81|298.61|299.9|297.7|0
1642524620000|2022-01-18 16:50:20|299.75|297.55|300.05|297.85|300.36|298.16|299.75|297.55|0
1642524630000|2022-01-18 16:50:30|300.2|298|299.15|296.95|300.2|298|299.15|296.95|0
1642524640000|2022-01-18 16:50:40|299.6|297.4|299.3|297.1|299.6|297.4|299.3|297.1|0
1642524650000|2022-01-18 16:50:50|299.45|297.25|299.6|297.4|299.6|297.4|299.3|297.1|0
1642524660000|2022-01-18 16:51:00|299.45|297.25|299|296.8|299.6|297.4|299|296.8|0
1642524670000|2022-01-18 16:51:10|299.6|297.4|299.75|297.55|300.05|297.85|299.6|297.4|0
1642524680000|2022-01-18 16:51:20|299.9|297.7|300.2|298|300.35|298.15|299.9|297.7|0
1642524690000|2022-01-18 16:51:30|300.35|298.15|300.35|298.15|300.35|298.15|300.05|297.85|0
1642524700000|2022-01-18 16:51:40|300.2|298|300.2|298|300.2|298|300.05|297.85|0
1642524710000|2022-01-18 16:51:50|300.35|298.15|300.81|298.61|300.81|298.61|300.35|298.15|0
1642524720000|2022-01-18 16:52:00|300.96|298.76|300.81|298.61|300.96|298.76|300.66|298.46|0
1642524730000|2022-01-18 16:52:10|301.11|298.91|301.26|299.06|301.26|299.06|301.11|298.91|0
1642524740000|2022-01-18 16:52:20|301.41|299.21|301.41|299.21|301.41|299.21|301.41|299.21|0
1642524750000|2022-01-18 16:52:30|301.57|299.37|301.72|299.52|301.72|299.52|301.57|299.37|0
1642524760000|2022-01-18 16:52:40|301.87|299.67|302.02|299.82|302.02|299.82|301.87|299.67|0
1642524770000|2022-01-18 16:52:50|302.17|299.97|302.17|299.97|302.17|299.97|302.17|299.97|0
1642524780000|2022-01-18 16:53:00|302.02|299.82|301.87|299.67|302.02|299.82|301.87|299.67|0
1642524790000|2022-01-18 16:53:10|301.34|299.14|301.57|299.37|301.57|299.37|301.34|299.14|0
1642524800000|2022-01-18 16:53:20|301.72|299.52|301.87|299.67|301.87|299.67|301.72|299.52|0
1642524810000|2022-01-18 16:53:30|301.72|299.52|301.57|299.37|301.87|299.67|301.57|299.37|0
1642524820000|2022-01-18 16:53:40|301.72|299.52|302.02|299.82|302.25|300.05|301.72|299.52|0
1642524830000|2022-01-18 16:53:50|302.17|299.97|301.87|299.67|302.17|299.97|301.87|299.67|0
1642524840000|2022-01-18 16:54:00|301.57|299.37|301.57|299.37|301.57|299.37|301.26|299.06|0
1642524850000|2022-01-18 16:54:10|301.41|299.21|301.41|299.21|301.72|299.52|301.41|299.21|0
1642524860000|2022-01-18 16:54:20|301.26|299.06|301.87|299.67|301.87|299.67|301.26|299.06|0
1642524870000|2022-01-18 16:54:30|302.17|299.97|301.87|299.67|302.17|299.97|301.87|299.67|0
1642524880000|2022-01-18 16:54:40|302.17|299.97|302.02|299.82|302.17|299.97|302.02|299.82|0
1642524890000|2022-01-18 16:54:50|302.17|299.97|302.17|299.97|302.32|300.12|302.17|299.97|0
1642524900000|2022-01-18 16:55:00|302.32|300.12|302.48|300.28|302.48|300.28|302.32|300.12|0
1642524910000|2022-01-18 16:55:10|302.32|300.12|302.78|300.58|302.78|300.58|302.32|300.12|0
1642524920000|2022-01-18 16:55:20|302.93|300.73|302.63|300.43|302.93|300.73|302.63|300.43|0
1642524930000|2022-01-18 16:55:30|302.78|300.58|303.24|301.04|303.24|301.04|302.78|300.58|0
1642524940000|2022-01-18 16:55:40|302.78|300.58|303.08|300.88|303.08|300.88|302.78|300.58|0
1642524950000|2022-01-18 16:55:50|302.93|300.73|302.78|300.58|302.93|300.73|302.78|300.58|0
1642524960000|2022-01-18 16:56:00|302.93|300.73|303.08|300.88|303.08|300.88|302.93|300.73|0
1642524970000|2022-01-18 16:56:10|303.69|301.49|303.69|301.49|303.85|301.65|303.54|301.34|0
1642524980000|2022-01-18 16:56:20|303.39|301.19|303.39|301.19|303.54|301.34|303.24|301.04|0
1642524990000|2022-01-18 16:56:30|302.93|300.73|303.08|300.88|303.08|300.88|302.93|300.73|0
1642525000000|2022-01-18 16:56:40|302.63|300.43|302.78|300.58|302.78|300.58|302.48|300.28|0
1642525010000|2022-01-18 16:56:50|302.63|300.43|302.78|300.58|302.78|300.58|302.63|300.43|0
1642525020000|2022-01-18 16:57:00|302.63|300.43|302.17|299.97|302.63|300.43|301.87|299.67|0
1642525030000|2022-01-18 16:57:10|302.48|300.28|302.63|300.43|302.63|300.43|302.32|300.12|0
1642525040000|2022-01-18 16:57:20|302.48|300.28|302.48|300.28|302.48|300.28|302.32|300.12|0
1642525050000|2022-01-18 16:57:30|302.78|300.58|302.02|299.82|302.93|300.73|302.02|299.82|0
1642525060000|2022-01-18 16:57:40|301.87|299.67|302.17|299.97|302.32|300.12|301.56|299.36|0
1642525070000|2022-01-18 16:57:50|302.32|300.12|302.32|300.12|302.47|300.27|302.32|300.12|0
1642525080000|2022-01-18 16:58:00|302.47|300.27|303.24|301.04|303.24|301.04|302.47|300.27|0
1642525090000|2022-01-18 16:58:10|302.93|300.73|303.08|300.88|303.08|300.88|302.93|300.73|0
1642525100000|2022-01-18 16:58:20|302.93|300.73|303.08|300.88|303.08|300.88|302.93|300.73|0
1642525110000|2022-01-18 16:58:30|302.93|300.73|302.93|300.73|302.93|300.73|302.78|300.58|0
1642525120000|2022-01-18 16:58:40|303.08|300.88|302.93|300.73|303.08|300.88|302.93|300.73|0
1642525130000|2022-01-18 16:58:50|303.08|300.88|303.08|300.88|303.08|300.88|302.93|300.73|0
1642525140000|2022-01-18 16:59:00|302.78|300.58|302.47|300.27|302.78|300.58|302.47|300.27|0
1642525150000|2022-01-18 16:59:10|302.78|300.58|302.78|300.58|302.93|300.73|302.78|300.58|0
1642525160000|2022-01-18 16:59:20|303.08|300.88|302.93|300.73|303.08|300.88|302.78|300.58|0
1642525170000|2022-01-18 16:59:30|303.08|300.88|302.93|300.73|303.08|300.88|302.93|300.73|0
1642525180000|2022-01-18 16:59:40|303.08|300.88|302.63|300.43|303.08|300.88|302.63|300.43|0
1642525190000|2022-01-18 16:59:50|302.78|300.58|302.63|300.43|302.78|300.58|302.63|300.43|0
1642525200000|2022-01-18 17:00:00|302.78|300.58|302.78|300.58|302.93|300.73|302.32|300.12|0
1642525210000|2022-01-18 17:00:10|302.63|300.43|301.87|299.67|302.63|300.43|301.71|299.51|0
1642525220000|2022-01-18 17:00:20|302.17|299.97|302.78|300.58|302.78|300.58|302.17|299.97|0
1642525230000|2022-01-18 17:00:30|302.93|300.73|302.63|300.43|302.93|300.73|302.63|300.43|0
1642525240000|2022-01-18 17:00:40|302.78|300.58|302.78|300.58|302.93|300.73|302.63|300.43|0
1642525250000|2022-01-18 17:00:50|303.08|300.88|304.3|302.1|304.3|302.1|303.08|300.88|0
1642525260000|2022-01-18 17:01:00|304.91|302.71|305.37|303.17|305.37|303.17|304.91|302.71|0
1642525270000|2022-01-18 17:01:10|305.52|303.32|305.68|303.48|305.68|303.48|305.52|303.32|0
1642525280000|2022-01-18 17:01:20|305.83|303.63|306.59|304.39|306.59|304.39|305.83|303.63|0
1642525290000|2022-01-18 17:01:30|306.44|304.24|306.29|304.09|306.44|304.24|305.98|303.78|0
1642525300000|2022-01-18 17:01:40|306.44|304.24|306.13|303.93|306.44|304.24|306.13|303.93|0
1642525310000|2022-01-18 17:01:50|306.44|304.24|306.9|304.7|306.9|304.7|306.44|304.24|0
1642525320000|2022-01-18 17:02:00|306.75|304.55|307.05|304.85|307.36|305.16|306.75|304.55|0
1642525330000|2022-01-18 17:02:10|306.9|304.7|306.75|304.55|306.9|304.7|306.75|304.55|0
1642525340000|2022-01-18 17:02:20|306.9|304.7|306.75|304.55|306.9|304.7|306.75|304.55|0
1642525350000|2022-01-18 17:02:30|306.9|304.7|306.9|304.7|307.05|304.85|306.9|304.7|0
1642525360000|2022-01-18 17:02:40|307.05|304.85|306.9|304.7|307.05|304.85|306.9|304.7|0
1642525370000|2022-01-18 17:02:50|307.05|304.85|307.21|305.01|307.21|305.01|307.05|304.85|0
1642525380000|2022-01-18 17:03:00|307.05|304.85|306.75|304.55|307.05|304.85|306.75|304.55|0
1642525390000|2022-01-18 17:03:10|306.59|304.39|306.9|304.7|307.05|304.85|306.29|304.09|0
1642525400000|2022-01-18 17:03:20|306.75|304.55|306.75|304.55|306.9|304.7|306.75|304.55|0
1642525410000|2022-01-18 17:03:30|306.9|304.7|307.67|305.47|307.67|305.47|306.9|304.7|0
1642525420000|2022-01-18 17:03:40|307.82|305.62|307.67|305.47|307.82|305.62|307.67|305.47|0
1642525430000|2022-01-18 17:03:50|307.82|305.62|307.97|305.77|307.97|305.77|307.82|305.62|0
1642525440000|2022-01-18 17:04:00|308.44|306.24|308.44|306.24|308.59|306.39|308.44|306.24|0
1642525450000|2022-01-18 17:04:10|308.28|306.08|308.44|306.24|308.44|306.24|308.28|306.08|0
1642525460000|2022-01-18 17:04:20|308.28|306.08|308.13|305.93|308.28|306.08|307.97|305.77|0
1642525470000|2022-01-18 17:04:30|308.28|306.08|308.28|306.08|308.44|306.24|308.28|306.08|0
1642525480000|2022-01-18 17:04:40|308.43|306.23|308.59|306.39|308.74|306.54|308.43|306.23|0
1642525490000|2022-01-18 17:04:50|308.74|306.54|308.9|306.7|309.05|306.85|308.74|306.54|0
1642525500000|2022-01-18 17:05:00|309.2|307|308.9|306.7|309.2|307|308.9|306.7|0
1642525510000|2022-01-18 17:05:10|309.05|306.85|309.36|307.16|309.36|307.16|309.05|306.85|0
1642525520000|2022-01-18 17:05:20|309.51|307.31|309.67|307.47|309.67|307.47|309.44|307.24|0
1642525530000|2022-01-18 17:05:30|309.82|307.62|310.28|308.08|310.28|308.08|309.51|307.31|0
1642525540000|2022-01-18 17:05:40|310.36|308.16|309.98|307.78|310.36|308.16|309.98|307.78|0
1642525550000|2022-01-18 17:05:50|310.28|308.08|310.13|307.93|310.28|308.08|309.98|307.78|0
1642525560000|2022-01-18 17:06:00|310.44|308.24|310.28|308.08|310.44|308.24|310.28|308.08|0
1642525570000|2022-01-18 17:06:10|310.59|308.39|310.44|308.24|310.59|308.39|310.44|308.24|0
1642525580000|2022-01-18 17:06:20|310.28|308.08|310.44|308.24|310.44|308.24|310.28|308.08|0
1642525590000|2022-01-18 17:06:30|310.59|308.39|310.75|308.55|310.75|308.55|310.59|308.39|0
1642525600000|2022-01-18 17:06:40|310.9|308.7|310.83|308.63|310.9|308.7|310.75|308.55|0
1642525610000|2022-01-18 17:06:50|310.75|308.55|310.75|308.55|310.75|308.55|310.59|308.39|0
1642525620000|2022-01-18 17:07:00|310.59|308.39|310.44|308.24|310.59|308.39|310.28|308.08|0
1642525630000|2022-01-18 17:07:10|310.59|308.39|310.59|308.39|310.75|308.55|310.59|308.39|0
1642525640000|2022-01-18 17:07:20|310.44|308.24|310.44|308.24|310.44|308.24|310.44|308.24|0
1642525650000|2022-01-18 17:07:30|310.59|308.39|310.44|308.24|310.59|308.39|310.44|308.24|0
1642525660000|2022-01-18 17:07:40|310.13|307.93|310.44|308.24|310.44|308.24|310.13|307.93|0
1642525670000|2022-01-18 17:07:50|310.28|308.08|310.44|308.24|310.44|308.24|310.28|308.08|0
1642525680000|2022-01-18 17:08:00|310.28|308.08|310.13|307.93|310.44|308.24|310.13|307.93|0
1642525690000|2022-01-18 17:08:10|310.28|308.08|309.97|307.77|310.44|308.24|309.97|307.77|0
1642525700000|2022-01-18 17:08:20|309.82|307.62|310.59|308.39|310.59|308.39|309.82|307.62|0
1642525710000|2022-01-18 17:08:30|310.28|308.08|310.28|308.08|310.28|308.08|310.28|308.08|0
1642525720000|2022-01-18 17:08:40|310.44|308.24|309.67|307.47|310.44|308.24|309.67|307.47|0
1642525730000|2022-01-18 17:08:50|309.51|307.31|309.82|307.62|309.82|307.62|309.51|307.31|0
1642525740000|2022-01-18 17:09:00|309.67|307.47|309.2|307|309.67|307.47|309.2|307|0
1642525750000|2022-01-18 17:09:10|308.74|306.54|308.74|306.54|308.89|306.69|308.74|306.54|0
1642525760000|2022-01-18 17:09:20|309.36|307.16|309.2|307|309.51|307.31|309.2|307|0
1642525770000|2022-01-18 17:09:30|309.36|307.16|309.36|307.16|309.36|307.16|309.2|307|0
1642525780000|2022-01-18 17:09:40|308.59|306.39|308.89|306.69|308.89|306.69|308.59|306.39|0
1642525800000|2022-01-18 17:10:00|308.97|306.77|308.89|306.69|308.97|306.77|308.89|306.69|0
1642525810000|2022-01-18 17:10:10|308.74|306.54|308.74|306.54|308.74|306.54|308.59|306.39|0
1642525820000|2022-01-18 17:10:20|308.59|306.39|309.05|306.85|309.05|306.85|308.59|306.39|0
1642525830000|2022-01-18 17:10:30|308.89|306.69|309.05|306.85|309.36|307.16|308.89|306.69|0
1642525840000|2022-01-18 17:10:40|308.89|306.69|308.89|306.69|308.89|306.69|308.89|306.69|0
1642525850000|2022-01-18 17:10:50|308.59|306.39|308.59|306.39|308.59|306.39|308.43|306.23|0
1642525860000|2022-01-18 17:11:00|308.43|306.23|309.05|306.85|309.2|307|308.43|306.23|0
1642525870000|2022-01-18 17:11:10|309.2|307|309.66|307.46|309.66|307.46|308.89|306.69|0
1642525880000|2022-01-18 17:11:20|309.51|307.31|309.36|307.16|309.51|307.31|309.36|307.16|0
1642525890000|2022-01-18 17:11:30|309.51|307.31|309.66|307.46|309.82|307.62|309.51|307.31|0
1642525900000|2022-01-18 17:11:40|309.51|307.31|309.51|307.31|309.51|307.31|309.51|307.31|0
1642525910000|2022-01-18 17:11:50|309.66|307.46|309.82|307.62|309.82|307.62|309.66|307.46|0
1642525920000|2022-01-18 17:12:00|309.66|307.46|309.82|307.62|309.82|307.62|309.66|307.46|0
1642525930000|2022-01-18 17:12:10|309.66|307.46|309.51|307.31|309.66|307.46|309.51|307.31|0
1642525940000|2022-01-18 17:12:20|309.36|307.16|309.36|307.16|309.51|307.31|309.2|307|0
1642525950000|2022-01-18 17:12:30|309.2|307|309.2|307|309.2|307|309.05|306.85|0
1642525960000|2022-01-18 17:12:40|309.05|306.85|309.66|307.46|309.66|307.46|309.05|306.85|0
1642525970000|2022-01-18 17:12:50|309.51|307.31|309.51|307.31|309.66|307.46|309.36|307.16|0
1642525980000|2022-01-18 17:13:00|309.36|307.16|309.2|307|309.51|307.31|309.2|307|0
1642525990000|2022-01-18 17:13:10|309.35|307.15|309.66|307.46|309.66|307.46|309.35|307.15|0
1642526000000|2022-01-18 17:13:20|309.51|307.31|309.51|307.31|309.51|307.31|309.51|307.31|0
1642526010000|2022-01-18 17:13:30|309.2|307|309.35|307.15|309.35|307.15|309.2|307|0
1642526020000|2022-01-18 17:13:40|309.05|306.85|309.2|307|309.2|307|309.05|306.85|0
1642526030000|2022-01-18 17:13:50|309.35|307.15|308.28|306.08|309.35|307.15|308.28|306.08|0
1642526040000|2022-01-18 17:14:00|308.43|306.23|308.58|306.38|308.58|306.38|308.43|306.23|0
1642526050000|2022-01-18 17:14:10|308.43|306.23|308.58|306.38|308.58|306.38|308.43|306.23|0
1642526060000|2022-01-18 17:14:20|308.43|306.23|308.43|306.23|308.43|306.23|308.28|306.08|0
1642526070000|2022-01-18 17:14:30|308.28|306.08|307.97|305.77|308.43|306.23|307.97|305.77|0
1642526080000|2022-01-18 17:14:40|307.66|305.46|307.51|305.31|307.66|305.46|307.51|305.31|0
1642526090000|2022-01-18 17:14:50|307.05|304.85|307.35|305.15|307.35|305.15|307.05|304.85|0
1642526100000|2022-01-18 17:15:00|307.2|305|307.97|305.77|307.97|305.77|307.2|305|0
1642526110000|2022-01-18 17:15:10|307.66|305.46|308.43|306.23|308.43|306.23|307.66|305.46|0
1642526120000|2022-01-18 17:15:20|308.28|306.08|307.82|305.62|308.28|306.08|307.66|305.46|0
1642526130000|2022-01-18 17:15:30|307.51|305.31|307.74|305.54|308.12|305.92|307.51|305.31|0
1642526140000|2022-01-18 17:15:40|307.82|305.62|307.82|305.62|307.97|305.77|307.82|305.62|0
1642526150000|2022-01-18 17:15:50|307.97|305.77|308.12|305.92|308.12|305.92|307.82|305.62|0
1642526160000|2022-01-18 17:16:00|308.28|306.08|309.35|307.15|309.35|307.15|308.28|306.08|0
1642526170000|2022-01-18 17:16:10|309.51|307.31|309.35|307.15|309.51|307.31|309.2|307|0
1642526180000|2022-01-18 17:16:20|309.51|307.31|309.2|307|309.51|307.31|309.05|306.85|0
1642526190000|2022-01-18 17:16:30|309.05|306.85|309.2|307|309.2|307|309.05|306.85|0
1642526200000|2022-01-18 17:16:40|309.05|306.85|309.35|307.15|309.35|307.15|309.05|306.85|0
1642526210000|2022-01-18 17:16:50|309.2|307|309.2|307|309.35|307.15|309.05|306.85|0
1642526220000|2022-01-18 17:17:00|309.05|306.85|308.89|306.69|309.05|306.85|308.74|306.54|0
1642526230000|2022-01-18 17:17:10|308.74|306.54|308.58|306.38|308.89|306.69|308.58|306.38|0
1642526240000|2022-01-18 17:17:20|308.74|306.54|308.12|305.92|308.74|306.54|308.12|305.92|0
1642526250000|2022-01-18 17:17:30|307.97|305.77|307.81|305.61|307.97|305.77|307.81|305.61|0
1642526260000|2022-01-18 17:17:40|307.2|305|307.05|304.85|307.2|305|306.89|304.69|0
1642526270000|2022-01-18 17:17:50|307.2|305|307.05|304.85|307.35|305.15|307.05|304.85|0
1642526280000|2022-01-18 17:18:00|307.2|305|307.35|305.15|307.66|305.46|307.2|305|0
1642526290000|2022-01-18 17:18:10|307.2|305|306.59|304.39|307.2|305|306.59|304.39|0
1642526300000|2022-01-18 17:18:20|307.35|305.15|306.74|304.54|307.35|305.15|306.74|304.54|0
1642526310000|2022-01-18 17:18:30|306.59|304.39|305.97|303.77|306.59|304.39|305.97|303.77|0
1642526320000|2022-01-18 17:18:40|305.51|303.31|305.36|303.16|305.51|303.31|305.36|303.16|0
1642526330000|2022-01-18 17:18:50|305.82|303.62|305.51|303.31|305.82|303.62|305.36|303.16|0
1642526340000|2022-01-18 17:19:00|305.36|303.16|305.51|303.31|305.51|303.31|305.36|303.16|0
1642526350000|2022-01-18 17:19:10|305.82|303.62|305.82|303.62|305.82|303.62|305.67|303.47|0
1642526360000|2022-01-18 17:19:20|305.97|303.77|306.36|304.16|306.36|304.16|305.82|303.62|0
1642526370000|2022-01-18 17:19:30|306.43|304.23|306.59|304.39|306.59|304.39|306.28|304.08|0
1642526380000|2022-01-18 17:19:40|306.74|304.54|306.74|304.54|306.74|304.54|306.59|304.39|0
1642526390000|2022-01-18 17:19:50|306.89|304.69|306.74|304.54|306.89|304.69|306.43|304.23|0
1642526400000|2022-01-18 17:20:00|306.89|304.69|306.74|304.54|306.89|304.69|306.59|304.39|0
1642526410000|2022-01-18 17:20:10|306.59|304.39|306.89|304.69|306.89|304.69|306.43|304.23|0
1642526420000|2022-01-18 17:20:20|306.59|304.39|307.05|304.85|307.05|304.85|306.59|304.39|0
1642526430000|2022-01-18 17:20:30|307.2|305|307.2|305|307.2|305|307.2|305|0
1642526440000|2022-01-18 17:20:40|307.35|305.15|307.2|305|307.35|305.15|307.2|305|0
1642526450000|2022-01-18 17:20:50|306.74|304.54|307.05|304.85|307.05|304.85|306.74|304.54|0
1642526460000|2022-01-18 17:21:00|306.59|304.39|306.13|303.93|306.74|304.54|306.13|303.93|0
1642526470000|2022-01-18 17:21:10|306.43|304.23|306.89|304.69|306.89|304.69|306.43|304.23|0
1642526480000|2022-01-18 17:21:20|307.2|305|307.2|305|307.2|305|307.2|305|0
1642526490000|2022-01-18 17:21:30|307.35|305.15|307.2|305|307.35|305.15|307.04|304.84|0
1642526500000|2022-01-18 17:21:40|307.35|305.15|307.2|305|307.35|305.15|307.2|305|0
1642526510000|2022-01-18 17:21:50|307.35|305.15|307.35|305.15|307.51|305.31|307.35|305.15|0
1642526520000|2022-01-18 17:22:00|307.2|305|307.2|305|307.51|305.31|307.2|305|0
1642526530000|2022-01-18 17:22:10|307.04|304.84|307.04|304.84|307.2|305|307.04|304.84|0
1642526540000|2022-01-18 17:22:20|307.2|305|307.04|304.84|307.2|305|307.04|304.84|0
1642526550000|2022-01-18 17:22:30|306.89|304.69|307.35|305.15|307.35|305.15|306.89|304.69|0
1642526560000|2022-01-18 17:22:40|307.66|305.46|307.5|305.3|307.81|305.61|307.5|305.3|0
1642526570000|2022-01-18 17:22:50|307.35|305.15|307.04|304.84|307.35|305.15|307.04|304.84|0
1642526580000|2022-01-18 17:23:00|307.2|305|307.35|305.15|307.35|305.15|307.2|305|0
1642526590000|2022-01-18 17:23:10|307.5|305.3|307.35|305.15|307.5|305.3|307.35|305.15|0
1642526600000|2022-01-18 17:23:20|307.2|305|307.81|305.61|307.81|305.61|307.2|305|0
1642526610000|2022-01-18 17:23:30|307.5|305.3|307.81|305.61|307.81|305.61|307.5|305.3|0
1642526620000|2022-01-18 17:23:40|308.12|305.92|308.73|306.53|308.73|306.53|308.12|305.92|0
1642526630000|2022-01-18 17:23:50|308.89|306.69|309.5|307.3|309.5|307.3|308.89|306.69|0
1642526640000|2022-01-18 17:24:00|308.89|306.69|309.35|307.15|309.35|307.15|308.89|306.69|0
1642526650000|2022-01-18 17:24:10|309.5|307.3|309.66|307.46|309.66|307.46|309.35|307.15|0
1642526660000|2022-01-18 17:24:20|309.81|307.61|309.81|307.61|309.81|307.61|309.81|307.61|0
1642526670000|2022-01-18 17:24:30|309.97|307.77|310.58|308.38|310.58|308.38|309.97|307.77|0
1642526680000|2022-01-18 17:24:40|310.74|308.54|311.2|309|311.2|309|310.74|308.54|0
1642526690000|2022-01-18 17:24:50|311.05|308.85|310.43|308.23|311.05|308.85|310.43|308.23|0
1642526710000|2022-01-18 17:25:10|310.28|308.08|310.28|308.08|310.28|308.08|310.12|307.92|0
1642526720000|2022-01-18 17:25:20|310.12|307.92|310.74|308.54|310.74|308.54|310.12|307.92|0
1642526730000|2022-01-18 17:25:30|310.58|308.38|310.43|308.23|310.58|308.38|310.27|308.07|0
1642526740000|2022-01-18 17:25:40|310.27|308.07|310.12|307.92|310.27|308.07|309.97|307.77|0
1642526750000|2022-01-18 17:25:50|309.97|307.77|310.43|308.23|310.43|308.23|309.97|307.77|0
1642526760000|2022-01-18 17:26:00|310.58|308.38|311.05|308.85|311.2|309|310.58|308.38|0
1642526770000|2022-01-18 17:26:10|311.2|309|311.2|309|311.2|309|311.05|308.85|0
1642526780000|2022-01-18 17:26:20|311.05|308.85|311.05|308.85|311.2|309|311.05|308.85|0
1642526790000|2022-01-18 17:26:30|311.2|309|311.2|309|311.36|309.16|311.05|308.85|0
1642526800000|2022-01-18 17:26:40|311.05|308.85|310.89|308.69|311.2|309|310.89|308.69|0
1642526810000|2022-01-18 17:26:50|310.74|308.54|310.74|308.54|310.74|308.54|310.74|308.54|0
1642526820000|2022-01-18 17:27:00|310.89|308.69|311.05|308.85|311.05|308.85|310.89|308.69|0
1642526830000|2022-01-18 17:27:10|311.2|309|311.05|308.85|311.2|309|311.05|308.85|0
1642526840000|2022-01-18 17:27:20|310.74|308.54|311.05|308.85|311.05|308.85|310.74|308.54|0
1642526850000|2022-01-18 17:27:30|311.2|309|311.2|309|311.36|309.16|311.2|309|0
1642526860000|2022-01-18 17:27:40|311.13|308.93|311.13|308.93|311.13|308.93|311.13|308.93|0
1642526870000|2022-01-18 17:27:50|311.05|308.85|310.89|308.69|311.2|309|310.89|308.69|0
1642526880000|2022-01-18 17:28:00|311.05|308.85|311.36|309.16|311.36|309.16|311.05|308.85|0
1642526890000|2022-01-18 17:28:10|311.51|309.31|311.51|309.31|311.51|309.31|311.44|309.24|0
1642526900000|2022-01-18 17:28:20|311.44|309.24|311.67|309.47|311.67|309.47|311.36|309.16|0
1642526910000|2022-01-18 17:28:30|311.82|309.62|311.82|309.62|311.97|309.77|311.82|309.62|0
1642526920000|2022-01-18 17:28:40|311.97|309.77|311.66|309.46|311.97|309.77|311.66|309.46|0
1642526930000|2022-01-18 17:28:50|311.51|309.31|311.66|309.46|311.66|309.46|311.51|309.31|0
1642526940000|2022-01-18 17:29:00|311.36|309.16|310.66|308.46|311.36|309.16|310.66|308.46|0
1642526950000|2022-01-18 17:29:10|310.82|308.62|310.74|308.54|310.89|308.69|310.74|308.54|0
1642526960000|2022-01-18 17:29:20|310.43|308.23|310.43|308.23|310.74|308.54|310.43|308.23|0
1642526970000|2022-01-18 17:29:30|310.27|308.07|310.27|308.07|310.43|308.23|310.27|308.07|0
1642526980000|2022-01-18 17:29:40|310.43|308.23|310.58|308.38|310.74|308.54|310.43|308.23|0
1642526990000|2022-01-18 17:29:50|310.74|308.54|310.43|308.23|310.74|308.54|310.43|308.23|0
1642527000000|2022-01-18 17:30:00|310.58|308.38|311.35|309.15|311.35|309.15|310.58|308.38|0
1642527010000|2022-01-18 17:30:10|311.05|308.85|310.89|308.69|311.05|308.85|310.74|308.54|0
1642527020000|2022-01-18 17:30:20|311.05|308.85|311.35|309.15|311.35|309.15|310.89|308.69|0
1642527030000|2022-01-18 17:30:30|311.51|309.31|311.2|309|311.51|309.31|311.2|309|0
1642527040000|2022-01-18 17:30:40|311.35|309.15|311.66|309.46|311.66|309.46|311.35|309.15|0
1642527050000|2022-01-18 17:30:50|311.82|309.62|311.82|309.62|311.82|309.62|311.66|309.46|0
1642527060000|2022-01-18 17:31:00|311.97|309.77|312.28|310.08|312.28|310.08|311.97|309.77|0
1642527070000|2022-01-18 17:31:10|312.44|310.24|312.28|310.08|312.44|310.24|312.28|310.08|0
1642527080000|2022-01-18 17:31:20|312.44|310.24|312.13|309.93|312.44|310.24|312.13|309.93|0
1642527090000|2022-01-18 17:31:30|312.28|310.08|311.35|309.15|312.28|310.08|311.35|309.15|0
1642527100000|2022-01-18 17:31:40|311.51|309.31|311.97|309.77|311.97|309.77|311.51|309.31|0
1642527110000|2022-01-18 17:31:50|312.13|309.93|312.13|309.93|312.13|309.93|312.13|309.93|0
1642527120000|2022-01-18 17:32:00|311.97|309.77|312.13|309.93|312.13|309.93|311.97|309.77|0
1642527130000|2022-01-18 17:32:10|311.97|309.77|311.97|309.77|312.13|309.93|311.97|309.77|0
1642527140000|2022-01-18 17:32:20|312.28|310.08|311.82|309.62|312.28|310.08|311.82|309.62|0
1642527150000|2022-01-18 17:32:30|311.97|309.77|312.44|310.24|312.44|310.24|311.97|309.77|0
1642527160000|2022-01-18 17:32:40|312.59|310.39|312.59|310.39|312.59|310.39|312.59|310.39|0
1642527170000|2022-01-18 17:32:50|312.9|310.7|313.52|311.32|313.52|311.32|312.9|310.7|0
1642527180000|2022-01-18 17:33:00|313.37|311.17|313.52|311.32|313.68|311.48|313.37|311.17|0
1642527190000|2022-01-18 17:33:10|313.29|311.09|313.06|310.86|313.29|311.09|313.06|310.86|0
1642527200000|2022-01-18 17:33:20|312.83|310.63|312.9|310.7|312.9|310.7|312.67|310.47|0
1642527210000|2022-01-18 17:33:30|312.59|310.39|312.59|310.39|312.59|310.39|312.59|310.39|0
1642527230000|2022-01-18 17:33:50|312.52|310.32|312.28|310.08|312.75|310.55|312.28|310.08|0
1642527240000|2022-01-18 17:34:00|312.44|310.24|311.97|309.77|312.44|310.24|311.97|309.77|0
1642527250000|2022-01-18 17:34:10|311.66|309.46|311.51|309.31|311.66|309.46|311.35|309.15|0
1642527260000|2022-01-18 17:34:20|311.04|308.84|311.2|309|311.2|309|310.89|308.69|0
1642527270000|2022-01-18 17:34:30|311.51|309.31|311.04|308.84|311.51|309.31|311.04|308.84|0
1642527280000|2022-01-18 17:34:40|310.58|308.38|309.19|306.99|310.58|308.38|309.19|306.99|0
1642527290000|2022-01-18 17:34:50|309.65|307.45|309.81|307.61|309.81|307.61|309.65|307.45|0
1642527300000|2022-01-18 17:35:00|309.65|307.45|309.65|307.45|309.96|307.76|309.65|307.45|0
1642527310000|2022-01-18 17:35:10|309.96|307.76|309.81|307.61|309.96|307.76|309.35|307.15|0
1642527320000|2022-01-18 17:35:20|310.27|308.07|310.12|307.92|310.27|308.07|310.12|307.92|0
1642527330000|2022-01-18 17:35:30|310.2|308|310.58|308.38|310.73|308.53|310.2|308|0
1642527340000|2022-01-18 17:35:40|310.73|308.53|310.58|308.38|310.73|308.53|310.42|308.22|0
1642527350000|2022-01-18 17:35:50|310.42|308.22|310.58|308.38|310.58|308.38|310.12|307.92|0
1642527360000|2022-01-18 17:36:00|310.73|308.53|310.42|308.22|310.73|308.53|310.42|308.22|0
1642527370000|2022-01-18 17:36:10|310.12|307.92|310.27|308.07|310.58|308.38|310.12|307.92|0
1642527380000|2022-01-18 17:36:20|310.42|308.22|310.12|307.92|310.42|308.22|310.12|307.92|0
1642527390000|2022-01-18 17:36:30|310.04|307.84|310.12|307.92|310.12|307.92|309.96|307.76|0
1642527400000|2022-01-18 17:36:40|309.96|307.76|310.12|307.92|310.12|307.92|309.96|307.76|0
1642527410000|2022-01-18 17:36:50|310.42|308.22|310.42|308.22|310.42|308.22|310.42|308.22|0
1642527420000|2022-01-18 17:37:00|310.97|308.77|311.51|309.31|311.51|309.31|310.97|308.77|0
1642527430000|2022-01-18 17:37:10|311.2|309|311.35|309.15|311.35|309.15|311.04|308.84|0
1642527440000|2022-01-18 17:37:20|311.51|309.31|311.66|309.46|311.66|309.46|311.2|309|0
1642527450000|2022-01-18 17:37:30|311.82|309.62|311.66|309.46|311.82|309.62|311.66|309.46|0
1642527460000|2022-01-18 17:37:40|311.74|309.54|311.66|309.46|311.82|309.62|311.66|309.46|0
1642527470000|2022-01-18 17:37:50|311.82|309.62|311.82|309.62|311.82|309.62|311.82|309.62|0
1642527480000|2022-01-18 17:38:00|311.97|309.77|312.28|310.08|312.28|310.08|311.97|309.77|0
1642527490000|2022-01-18 17:38:10|312.44|310.24|312.59|310.39|312.59|310.39|312.28|310.08|0
1642527500000|2022-01-18 17:38:20|312.13|309.93|312.28|310.08|312.59|310.39|312.13|309.93|0
1642527510000|2022-01-18 17:38:30|312.44|310.24|312.13|309.93|312.44|310.24|312.13|309.93|0
1642527520000|2022-01-18 17:38:40|311.97|309.77|312.13|309.93|312.13|309.93|311.66|309.46|0
1642527530000|2022-01-18 17:38:50|311.97|309.77|312.44|310.24|312.44|310.24|311.82|309.62|0
1642527540000|2022-01-18 17:39:00|312.75|310.55|312.59|310.39|312.75|310.55|312.59|310.39|0
1642527550000|2022-01-18 17:39:10|312.75|310.55|311.97|309.77|312.75|310.55|311.97|309.77|0
1642527560000|2022-01-18 17:39:20|312.12|309.92|311.97|309.77|312.12|309.92|311.82|309.62|0
1642527570000|2022-01-18 17:39:30|312.28|310.08|312.43|310.23|312.43|310.23|312.28|310.08|0
1642527580000|2022-01-18 17:39:40|312.12|309.92|311.35|309.15|312.12|309.92|311.35|309.15|0
1642527590000|2022-01-18 17:39:50|311.51|309.31|311.81|309.61|311.81|309.61|311.51|309.31|0
1642527600000|2022-01-18 17:40:00|311.66|309.46|311.51|309.31|311.66|309.46|311.51|309.31|0
1642527610000|2022-01-18 17:40:10|311.35|309.15|311.35|309.15|311.35|309.15|311.04|308.84|0
1642527620000|2022-01-18 17:40:20|311.2|309|310.73|308.53|311.2|309|310.58|308.38|0
1642527630000|2022-01-18 17:40:30|310.89|308.69|311.04|308.84|311.12|308.92|310.89|308.69|0
1642527640000|2022-01-18 17:40:40|311.2|309|310.97|308.77|311.2|309|310.97|308.77|0
1642527650000|2022-01-18 17:40:50|310.89|308.69|310.97|308.77|311.04|308.84|310.89|308.69|0
1642527660000|2022-01-18 17:41:00|310.89|308.69|311.2|309|311.2|309|310.89|308.69|0
1642527670000|2022-01-18 17:41:10|310.89|308.69|310.73|308.53|310.89|308.69|310.73|308.53|0
1642527680000|2022-01-18 17:41:20|310.89|308.69|310.27|308.07|310.89|308.69|310.27|308.07|0
1642527690000|2022-01-18 17:41:30|310.11|307.91|310.11|307.91|310.11|307.91|309.8|307.6|0
1642527700000|2022-01-18 17:41:40|310.27|308.07|310.73|308.53|310.89|308.69|310.27|308.07|0
1642527710000|2022-01-18 17:41:50|310.89|308.69|309.96|307.76|310.89|308.69|309.96|307.76|0
1642527720000|2022-01-18 17:42:00|310.42|308.22|310.97|308.77|310.97|308.77|310.42|308.22|0
1642527730000|2022-01-18 17:42:10|310.73|308.53|310.89|308.69|310.89|308.69|310.58|308.38|0
1642527740000|2022-01-18 17:42:20|310.73|308.53|310.58|308.38|310.73|308.53|310.58|308.38|0
1642527750000|2022-01-18 17:42:30|310.73|308.53|310.89|308.69|310.89|308.69|310.73|308.53|0
1642527760000|2022-01-18 17:42:40|310.66|308.46|310.89|308.69|310.89|308.69|310.66|308.46|0
1642527770000|2022-01-18 17:42:50|311.04|308.84|311.04|308.84|311.04|308.84|311.04|308.84|0
1642527780000|2022-01-18 17:43:00|310.89|308.69|310.73|308.53|310.89|308.69|310.73|308.53|0
1642527790000|2022-01-18 17:43:10|311.04|308.84|311.35|309.15|311.35|309.15|310.73|308.53|0
1642527800000|2022-01-18 17:43:20|311.19|308.99|311.19|308.99|311.19|308.99|311.04|308.84|0
1642527810000|2022-01-18 17:43:30|311.04|308.84|311.35|309.15|311.35|309.15|311.04|308.84|0
1642527820000|2022-01-18 17:43:40|311.5|309.3|311.35|309.15|311.5|309.3|311.35|309.15|0
1642527830000|2022-01-18 17:43:50|311.66|309.46|311.66|309.46|311.74|309.54|311.66|309.46|0
1642527840000|2022-01-18 17:44:00|311.5|309.3|311.66|309.46|311.66|309.46|311.5|309.3|0
1642527850000|2022-01-18 17:44:10|311.81|309.61|311.66|309.46|311.97|309.77|311.66|309.46|0
1642527860000|2022-01-18 17:44:20|311.81|309.61|311.97|309.77|311.97|309.77|311.81|309.61|0
1642527870000|2022-01-18 17:44:30|311.81|309.61|311.81|309.61|311.97|309.77|311.81|309.61|0
1642527880000|2022-01-18 17:44:40|311.89|309.69|311.81|309.61|311.97|309.77|311.81|309.61|0
1642527890000|2022-01-18 17:44:50|311.97|309.77|312.12|309.92|312.43|310.23|311.97|309.77|0
1642527900000|2022-01-18 17:45:00|312.28|310.08|311.81|309.61|312.43|310.23|311.81|309.61|0
1642527910000|2022-01-18 17:45:10|311.97|309.77|311.81|309.61|312.05|309.85|311.81|309.61|0
1642527920000|2022-01-18 17:45:20|312.12|309.92|311.97|309.77|312.12|309.92|311.97|309.77|0
1642527930000|2022-01-18 17:45:30|311.74|309.54|311.66|309.46|311.81|309.61|311.66|309.46|0
1642527940000|2022-01-18 17:45:40|311.81|309.61|311.66|309.46|311.81|309.61|311.66|309.46|0
1642527950000|2022-01-18 17:45:50|311.5|309.3|311.04|308.84|311.5|309.3|311.04|308.84|0
1642527960000|2022-01-18 17:46:00|311.19|308.99|311.97|309.77|311.97|309.77|311.19|308.99|0
1642527970000|2022-01-18 17:46:10|311.81|309.61|312.12|309.92|312.12|309.92|311.81|309.61|0
1642527980000|2022-01-18 17:46:20|312.28|310.08|312.12|309.92|312.28|310.08|311.97|309.77|0
1642527990000|2022-01-18 17:46:30|312.28|310.08|312.43|310.23|312.43|310.23|312.28|310.08|0
1642528000000|2022-01-18 17:46:40|312.59|310.39|312.28|310.08|312.59|310.39|312.12|309.92|0
1642528010000|2022-01-18 17:46:50|312.43|310.23|313.21|311.01|313.21|311.01|312.43|310.23|0
1642528020000|2022-01-18 17:47:00|313.52|311.32|314.3|312.1|314.3|312.1|313.52|311.32|0
1642528030000|2022-01-18 17:47:10|314.61|312.41|314.61|312.41|314.76|312.56|314.61|312.41|0
1642528040000|2022-01-18 17:47:20|314.53|312.33|314.45|312.25|314.76|312.56|314.45|312.25|0
1642528050000|2022-01-18 17:47:30|314.14|311.94|314.3|312.1|314.3|312.1|314.14|311.94|0
1642528060000|2022-01-18 17:47:40|313.67|311.47|313.83|311.63|313.83|311.63|313.67|311.47|0
1642528070000|2022-01-18 17:47:50|314.14|311.94|314.22|312.02|314.22|312.02|313.98|311.78|0
1642528080000|2022-01-18 17:48:00|314.14|311.94|314.29|312.09|314.3|312.1|314.14|311.94|0
1642528090000|2022-01-18 17:48:10|313.98|311.78|314.45|312.25|314.45|312.25|313.98|311.78|0
1642528100000|2022-01-18 17:48:20|314.61|312.41|315.07|312.87|315.07|312.87|314.61|312.41|0
1642528110000|2022-01-18 17:48:30|315.54|313.34|315.07|312.87|315.7|313.5|315.07|312.87|0
1642528120000|2022-01-18 17:48:40|314.92|312.72|315.07|312.87|315.23|313.03|314.92|312.72|0
1642528130000|2022-01-18 17:48:50|315.39|313.19|315.39|313.19|315.47|313.27|315.39|313.19|0
1642528140000|2022-01-18 17:49:00|315.07|312.87|315.39|313.19|315.39|313.19|315.07|312.87|0
1642528150000|2022-01-18 17:49:10|315.23|313.03|314.76|312.56|315.23|313.03|314.76|312.56|0
1642528160000|2022-01-18 17:49:20|314.92|312.72|314.45|312.25|314.92|312.72|314.29|312.09|0
1642528170000|2022-01-18 17:49:30|314.61|312.41|315.54|313.34|315.54|313.34|314.61|312.41|0
1642528180000|2022-01-18 17:49:40|315.23|313.03|315.54|313.34|315.54|313.34|315.23|313.03|0
1642528190000|2022-01-18 17:49:50|315.23|313.03|315.38|313.18|315.38|313.18|315.23|313.03|0
1642528200000|2022-01-18 17:50:00|314.92|312.72|315.23|313.03|315.23|313.03|314.92|312.72|0
1642528210000|2022-01-18 17:50:10|315.38|313.18|315.38|313.18|315.78|313.58|315.38|313.18|0
1642528220000|2022-01-18 17:50:20|315.7|313.5|315.54|313.34|315.7|313.5|315.54|313.34|0
1642528230000|2022-01-18 17:50:30|315.7|313.5|315.7|313.5|315.85|313.65|315.7|313.5|0
1642528240000|2022-01-18 17:50:40|316.01|313.81|315.7|313.5|316.01|313.81|315.7|313.5|0
1642528250000|2022-01-18 17:50:50|315.54|313.34|315.38|313.18|315.54|313.34|315.38|313.18|0
1642528260000|2022-01-18 17:51:00|315.07|312.87|313.83|311.63|315.07|312.87|313.83|311.63|0
1642528270000|2022-01-18 17:51:10|313.98|311.78|314.45|312.25|314.6|312.4|313.98|311.78|0
1642528280000|2022-01-18 17:51:20|314.6|312.4|314.45|312.25|314.6|312.4|314.29|312.09|0
1642528290000|2022-01-18 17:51:30|313.98|311.78|313.98|311.78|313.98|311.78|313.83|311.63|0
1642528300000|2022-01-18 17:51:40|313.83|311.63|314.14|311.94|314.14|311.94|313.83|311.63|0
1642528310000|2022-01-18 17:51:50|313.98|311.78|313.36|311.16|313.98|311.78|313.36|311.16|0
1642528320000|2022-01-18 17:52:00|313.83|311.63|314.6|312.4|314.6|312.4|313.83|311.63|0
1642528330000|2022-01-18 17:52:10|314.29|312.09|314.92|312.72|315.07|312.87|314.29|312.09|0
1642528340000|2022-01-18 17:52:20|314.6|312.4|314.45|312.25|314.6|312.4|314.14|311.94|0
1642528350000|2022-01-18 17:52:30|314.29|312.09|313.83|311.63|314.45|312.25|313.83|311.63|0
1642528360000|2022-01-18 17:52:40|313.67|311.47|313.36|311.16|313.67|311.47|313.2|311|0
1642528370000|2022-01-18 17:52:50|313.52|311.32|314.29|312.09|314.29|312.09|313.52|311.32|0
1642528380000|2022-01-18 17:53:00|314.14|311.94|314.29|312.09|314.29|312.09|313.98|311.78|0
1642528390000|2022-01-18 17:53:10|314.14|311.94|314.29|312.09|314.45|312.25|313.98|311.78|0
1642528400000|2022-01-18 17:53:20|314.45|312.25|314.29|312.09|314.6|312.4|314.29|312.09|0
1642528410000|2022-01-18 17:53:30|314.6|312.4|314.76|312.56|314.76|312.56|314.45|312.25|0
1642528420000|2022-01-18 17:53:40|315.23|313.03|315.38|313.18|315.54|313.34|315.23|313.03|0
1642528430000|2022-01-18 17:53:50|315.54|313.34|316.16|313.96|316.16|313.96|315.54|313.34|0
1642528440000|2022-01-18 17:54:00|315.85|313.65|316.16|313.96|316.16|313.96|315.85|313.65|0
1642528450000|2022-01-18 17:54:10|315.85|313.65|316.01|313.81|316.01|313.81|315.85|313.65|0
1642528460000|2022-01-18 17:54:20|316.09|313.89|316.01|313.81|316.32|314.12|316.01|313.81|0
1642528470000|2022-01-18 17:54:30|316.16|313.96|316.01|313.81|316.32|314.12|316.01|313.81|0
1642528480000|2022-01-18 17:54:40|315.85|313.65|316.01|313.81|316.01|313.81|315.85|313.65|0
1642528490000|2022-01-18 17:54:50|316.16|313.96|316.01|313.81|316.32|314.12|316.01|313.81|0
1642528500000|2022-01-18 17:55:00|315.85|313.65|316.16|313.96|316.16|313.96|315.85|313.65|0
1642528510000|2022-01-18 17:55:10|316.48|314.28|316.48|314.28|316.48|314.28|316.48|314.28|0
1642528520000|2022-01-18 17:55:20|316.32|314.12|316.48|314.28|316.48|314.28|316.32|314.12|0
1642528530000|2022-01-18 17:55:30|316.32|314.12|316.32|314.12|316.32|314.12|316.32|314.12|0
1642528540000|2022-01-18 17:55:40|316.47|314.27|316.79|314.59|316.94|314.74|316.47|314.27|0
1642528550000|2022-01-18 17:55:50|316.63|314.43|316.32|314.12|316.63|314.43|316.32|314.12|0
1642528560000|2022-01-18 17:56:00|315.85|313.65|314.76|312.56|315.85|313.65|314.76|312.56|0
1642528570000|2022-01-18 17:56:10|314.91|312.71|314.76|312.56|314.91|312.71|314.76|312.56|0
1642528580000|2022-01-18 17:56:20|314.6|312.4|314.6|312.4|314.68|312.48|314.6|312.4|0
1642528590000|2022-01-18 17:56:30|314.91|312.71|315.07|312.87|315.38|313.18|314.76|312.56|0
1642528600000|2022-01-18 17:56:40|315.23|313.03|314.91|312.71|315.23|313.03|314.91|312.71|0
1642528610000|2022-01-18 17:56:50|314.76|312.56|314.45|312.25|314.76|312.56|314.45|312.25|0
1642528620000|2022-01-18 17:57:00|314.6|312.4|314.6|312.4|314.76|312.56|314.6|312.4|0
1642528630000|2022-01-18 17:57:10|314.91|312.71|314.91|312.71|315.23|313.03|314.91|312.71|0
1642528640000|2022-01-18 17:57:20|315.07|312.87|315.07|312.87|315.23|313.03|314.91|312.71|0
1642528650000|2022-01-18 17:57:30|315.23|313.03|315.07|312.87|315.38|313.18|315.07|312.87|0
1642528660000|2022-01-18 17:57:40|315.23|313.03|315.54|313.34|315.54|313.34|315.23|313.03|0
1642528670000|2022-01-18 17:57:50|315.69|313.49|316.01|313.81|316.01|313.81|315.69|313.49|0
1642528680000|2022-01-18 17:58:00|315.69|313.49|315.69|313.49|315.69|313.49|315.69|313.49|0
1642528690000|2022-01-18 17:58:10|315.54|313.34|315.69|313.49|315.69|313.49|315.54|313.34|0
1642528700000|2022-01-18 17:58:20|315.38|313.18|315.69|313.49|315.69|313.49|315.38|313.18|0
1642528710000|2022-01-18 17:58:30|315.54|313.34|315.22|313.02|315.54|313.34|315.22|313.02|0
1642528720000|2022-01-18 17:58:40|315.07|312.87|315.07|312.87|315.07|312.87|315.07|312.87|0
1642528730000|2022-01-18 17:58:50|315.38|313.18|315.69|313.49|315.69|313.49|315.38|313.18|0
1642528740000|2022-01-18 17:59:00|315.85|313.65|316|313.8|316|313.8|315.85|313.65|0
1642528750000|2022-01-18 17:59:10|315.85|313.65|315.69|313.49|316|313.8|315.69|313.49|0
1642528760000|2022-01-18 17:59:20|316.16|313.96|316|313.8|316.32|314.12|316|313.8|0
1642528770000|2022-01-18 17:59:30|316.16|313.96|316.32|314.12|316.32|314.12|316.16|313.96|0
1642528780000|2022-01-18 17:59:40|316.47|314.27|316.79|314.59|316.79|314.59|316.47|314.27|0
1642528790000|2022-01-18 17:59:50|317.1|314.9|316.94|314.74|317.41|315.21|316.94|314.74|0
1642528800000|2022-01-18 18:00:00|317.1|314.9|317.41|315.21|317.41|315.21|317.1|314.9|0
1642528810000|2022-01-18 18:00:10|317.25|315.05|317.1|314.9|317.41|315.21|317.1|314.9|0
1642528820000|2022-01-18 18:00:20|316.94|314.74|317.1|314.9|317.25|315.05|316.94|314.74|0
1642528830000|2022-01-18 18:00:30|316.94|314.74|317.02|314.82|317.34|315.14|316.94|314.74|0
1642528840000|2022-01-18 18:00:40|317.1|314.9|316.79|314.59|317.1|314.9|316.79|314.59|0
1642528850000|2022-01-18 18:00:50|316.94|314.74|316.79|314.59|316.94|314.74|316.63|314.43|0
1642528860000|2022-01-18 18:01:00|316.94|314.74|316.79|314.59|316.94|314.74|316.79|314.59|0
1642528870000|2022-01-18 18:01:10|316.47|314.27|316.47|314.27|316.47|314.27|316.47|314.27|0
1642528880000|2022-01-18 18:01:20|316.55|314.35|316.32|314.12|316.55|314.35|316.16|313.96|0
1642528890000|2022-01-18 18:01:30|316.47|314.27|316.47|314.27|316.47|314.27|316.16|313.96|0
1642528900000|2022-01-18 18:01:40|316.63|314.43|316.63|314.43|316.78|314.58|316.63|314.43|0
1642528910000|2022-01-18 18:01:50|316.94|314.74|317.25|315.05|317.25|315.05|316.94|314.74|0
1642528920000|2022-01-18 18:02:00|317.57|315.37|317.57|315.37|317.72|315.52|317.57|315.37|0
1642528930000|2022-01-18 18:02:10|317.72|315.52|318.04|315.84|318.04|315.84|317.72|315.52|0
1642528940000|2022-01-18 18:02:20|318.19|315.99|317.88|315.68|318.19|315.99|317.88|315.68|0
1642528950000|2022-01-18 18:02:30|317.72|315.52|318.04|315.84|318.04|315.84|317.72|315.52|0
1642528960000|2022-01-18 18:02:40|317.88|315.68|318.19|315.99|318.19|315.99|317.88|315.68|0
1642528970000|2022-01-18 18:02:50|318.35|316.15|318.51|316.31|318.51|316.31|318.35|316.15|0
1642528980000|2022-01-18 18:03:00|318.66|316.46|318.66|316.46|318.66|316.46|318.51|316.31|0
1642528990000|2022-01-18 18:03:10|318.51|316.31|318.66|316.46|318.66|316.46|318.51|316.31|0
1642529000000|2022-01-18 18:03:20|318.82|316.62|318.66|316.46|318.82|316.62|318.66|316.46|0
1642529010000|2022-01-18 18:03:30|318.35|316.15|317.72|315.52|318.35|316.15|317.72|315.52|0
1642529020000|2022-01-18 18:03:40|317.57|315.37|317.57|315.37|317.57|315.37|317.25|315.05|0
1642529030000|2022-01-18 18:03:50|317.1|314.9|316.94|314.74|317.25|315.05|316.94|314.74|0
1642529040000|2022-01-18 18:04:00|316.63|314.43|316.47|314.27|316.94|314.74|316.47|314.27|0
1642529050000|2022-01-18 18:04:10|316.31|314.11|316.4|314.2|316.47|314.27|316.31|314.11|0
1642529060000|2022-01-18 18:04:20|316.31|314.11|315.69|313.49|316.31|314.11|315.69|313.49|0
1642529070000|2022-01-18 18:04:30|316.16|313.96|316.47|314.27|316.47|314.27|316.16|313.96|0
1642529080000|2022-01-18 18:04:40|316.63|314.43|316.94|314.74|316.94|314.74|316.63|314.43|0
1642529090000|2022-01-18 18:04:50|316.78|314.58|317.1|314.9|317.1|314.9|316.78|314.58|0
1642529100000|2022-01-18 18:05:00|317.25|315.05|317.49|315.29|317.49|315.29|317.25|315.05|0
1642529110000|2022-01-18 18:05:10|317.65|315.45|317.41|315.21|317.88|315.68|317.41|315.21|0
1642529120000|2022-01-18 18:05:20|317.57|315.37|317.88|315.68|318.04|315.84|317.57|315.37|0
1642529130000|2022-01-18 18:05:30|318.04|315.84|317.72|315.52|318.04|315.84|317.72|315.52|0
1642529140000|2022-01-18 18:05:40|317.57|315.37|317.88|315.68|317.88|315.68|317.57|315.37|0
1642529150000|2022-01-18 18:05:50|318.04|315.84|318.19|315.99|318.19|315.99|317.88|315.68|0
1642529160000|2022-01-18 18:06:00|317.72|315.52|318.04|315.84|318.19|315.99|317.72|315.52|0
1642529170000|2022-01-18 18:06:10|317.88|315.68|317.88|315.68|317.88|315.68|317.72|315.52|0
1642529180000|2022-01-18 18:06:20|317.72|315.52|318.04|315.84|318.19|315.99|317.72|315.52|0
1642529190000|2022-01-18 18:06:30|318.19|315.99|318.35|316.15|318.35|316.15|318.12|315.92|0
1642529200000|2022-01-18 18:06:40|318.51|316.31|318.35|316.15|318.51|316.31|318.35|316.15|0
1642529210000|2022-01-18 18:06:50|318.19|315.99|318.51|316.31|318.51|316.31|318.19|315.99|0
1642529220000|2022-01-18 18:07:00|318.35|316.15|318.04|315.84|318.35|316.15|318.04|315.84|0
1642529230000|2022-01-18 18:07:10|317.88|315.68|317.41|315.21|317.88|315.68|317.41|315.21|0
1642529240000|2022-01-18 18:07:20|317.1|314.9|317.02|314.82|317.1|314.9|316.94|314.74|0
1642529250000|2022-01-18 18:07:30|316.94|314.74|316.78|314.58|317.25|315.05|316.78|314.58|0
1642529260000|2022-01-18 18:07:40|316.63|314.43|316.78|314.58|316.78|314.58|316.63|314.43|0
1642529270000|2022-01-18 18:07:50|316.63|314.43|316.63|314.43|316.63|314.43|316.55|314.35|0
1642529280000|2022-01-18 18:08:00|316.47|314.27|316.31|314.11|316.63|314.43|316.31|314.11|0
1642529290000|2022-01-18 18:08:10|316.47|314.27|316.94|314.74|317.02|314.82|316.47|314.27|0
1642529300000|2022-01-18 18:08:20|316.78|314.58|316.47|314.27|316.78|314.58|316.47|314.27|0
1642529310000|2022-01-18 18:08:30|316.55|314.35|316.47|314.27|316.63|314.43|316.47|314.27|0
1642529320000|2022-01-18 18:08:40|316.63|314.43|316.78|314.58|316.78|314.58|316.63|314.43|0
1642529330000|2022-01-18 18:08:50|316.63|314.43|316.31|314.11|316.63|314.43|316.31|314.11|0
1642529340000|2022-01-18 18:09:00|316.47|314.27|316.55|314.35|316.63|314.43|316.47|314.27|0
1642529350000|2022-01-18 18:09:10|316.63|314.43|316.55|314.35|316.63|314.43|316.55|314.35|0
1642529360000|2022-01-18 18:09:20|316.47|314.27|316.63|314.43|316.78|314.58|316.47|314.27|0
1642529370000|2022-01-18 18:09:30|316.31|314.11|316.16|313.96|316.31|314.11|316.16|313.96|0
1642529380000|2022-01-18 18:09:40|316|313.8|314.91|312.71|316|313.8|314.91|312.71|0
1642529400000|2022-01-18 18:10:00|315.22|313.02|315.53|313.33|316|313.8|315.22|313.02|0
1642529410000|2022-01-18 18:10:10|314.91|312.71|314.44|312.24|314.91|312.71|314.29|312.09|0
1642529420000|2022-01-18 18:10:20|314.6|312.4|314.6|312.4|314.75|312.55|314.6|312.4|0
1642529430000|2022-01-18 18:10:30|314.75|312.55|314.75|312.55|314.75|312.55|314.6|312.4|0
1642529440000|2022-01-18 18:10:40|314.91|312.71|314.6|312.4|315.06|312.86|314.44|312.24|0
1642529450000|2022-01-18 18:10:50|314.44|312.24|315.06|312.86|315.22|313.02|314.44|312.24|0
1642529460000|2022-01-18 18:11:00|314.91|312.71|315.38|313.18|315.38|313.18|314.91|312.71|0
1642529470000|2022-01-18 18:11:10|315.53|313.33|315.61|313.41|315.69|313.49|315.53|313.33|0
1642529480000|2022-01-18 18:11:20|315.69|313.49|315.38|313.18|315.69|313.49|315.38|313.18|0
1642529490000|2022-01-18 18:11:30|315.53|313.33|314.91|312.71|315.53|313.33|314.91|312.71|0
1642529500000|2022-01-18 18:11:40|314.6|312.4|314.44|312.24|314.6|312.4|314.44|312.24|0
1642529510000|2022-01-18 18:11:50|314.6|312.4|315.22|313.02|315.22|313.02|314.28|312.08|0
1642529520000|2022-01-18 18:12:00|314.75|312.55|315.06|312.86|315.06|312.86|314.75|312.55|0
1642529530000|2022-01-18 18:12:10|314.91|312.71|314.91|312.71|314.91|312.71|314.91|312.71|0
1642529540000|2022-01-18 18:12:20|315.06|312.86|315.06|312.86|315.06|312.86|314.91|312.71|0
1642529550000|2022-01-18 18:12:30|315.14|312.94|315.37|313.17|315.37|313.17|315.14|312.94|0
1642529560000|2022-01-18 18:12:40|315.22|313.02|315.53|313.33|315.53|313.33|315.22|313.02|0
1642529570000|2022-01-18 18:12:50|315.37|313.17|315.22|313.02|315.37|313.17|315.06|312.86|0
1642529580000|2022-01-18 18:13:00|315.06|312.86|314.75|312.55|315.06|312.86|314.75|312.55|0
1642529590000|2022-01-18 18:13:10|314.6|312.4|314.6|312.4|314.75|312.55|314.6|312.4|0
1642529600000|2022-01-18 18:13:20|314.91|312.71|315.22|313.02|315.22|313.02|314.91|312.71|0
1642529610000|2022-01-18 18:13:30|315.06|312.86|314.91|312.71|315.06|312.86|314.91|312.71|0
1642529620000|2022-01-18 18:13:40|315.06|312.86|314.91|312.71|315.06|312.86|314.75|312.55|0
1642529630000|2022-01-18 18:13:50|314.44|312.24|313.97|311.77|314.44|312.24|313.97|311.77|0
1642529640000|2022-01-18 18:14:00|313.51|311.31|313.2|311|313.51|311.31|313.04|310.84|0
1642529650000|2022-01-18 18:14:10|312.97|310.77|312.88|310.68|313.2|311|312.88|310.68|0
1642529660000|2022-01-18 18:14:20|313.51|311.31|313.2|311|313.51|311.31|312.88|310.68|0
1642529670000|2022-01-18 18:14:30|312.88|310.68|312.73|310.53|312.88|310.68|312.57|310.37|0
1642529680000|2022-01-18 18:14:40|312.88|310.68|312.97|310.77|313.04|310.84|312.88|310.68|0
1642529690000|2022-01-18 18:14:50|312.88|310.68|313.04|310.84|313.19|310.99|312.88|310.68|0
1642529700000|2022-01-18 18:15:00|313.19|310.99|313.19|310.99|313.51|311.31|313.19|310.99|0
1642529710000|2022-01-18 18:15:10|313.35|311.15|313.82|311.62|314.13|311.93|313.35|311.15|0
1642529720000|2022-01-18 18:15:20|313.97|311.77|313.97|311.77|313.97|311.77|313.97|311.77|0
1642529730000|2022-01-18 18:15:30|314.28|312.08|313.51|311.31|314.28|312.08|313.51|311.31|0
1642529740000|2022-01-18 18:15:40|313.19|310.99|313.04|310.84|313.35|311.15|313.04|310.84|0
1642529750000|2022-01-18 18:15:50|312.57|310.37|312.57|310.37|312.73|310.53|312.57|310.37|0
1642529760000|2022-01-18 18:16:00|312.73|310.53|312.73|310.53|313.04|310.84|312.73|310.53|0
1642529770000|2022-01-18 18:16:10|312.57|310.37|312.42|310.22|312.88|310.68|312.42|310.22|0
1642529780000|2022-01-18 18:16:20|312.57|310.37|312.42|310.22|312.57|310.37|312.42|310.22|0
1642529790000|2022-01-18 18:16:30|312.73|310.53|312.73|310.53|312.73|310.53|312.73|310.53|0
1642529800000|2022-01-18 18:16:40|312.88|310.68|313.19|310.99|313.19|310.99|312.88|310.68|0
1642529810000|2022-01-18 18:16:50|312.88|310.68|313.19|310.99|313.19|310.99|312.88|310.68|0
1642529820000|2022-01-18 18:17:00|313.04|310.84|313.04|310.84|313.04|310.84|313.04|310.84|0
1642529830000|2022-01-18 18:17:10|312.88|310.68|312.11|309.91|312.88|310.68|312.11|309.91|0
1642529840000|2022-01-18 18:17:20|311.88|309.68|312.26|310.06|312.42|310.22|311.88|309.68|0
1642529850000|2022-01-18 18:17:30|312.42|310.22|312.26|310.06|312.42|310.22|312.26|310.06|0
1642529860000|2022-01-18 18:17:40|312.42|310.22|311.95|309.75|312.73|310.53|311.95|309.75|0
1642529870000|2022-01-18 18:17:50|312.11|309.91|312.11|309.91|312.11|309.91|312.11|309.91|0
1642529880000|2022-01-18 18:18:00|312.26|310.06|312.26|310.06|312.42|310.22|312.26|310.06|0
1642529890000|2022-01-18 18:18:10|312.42|310.22|312.42|310.22|312.42|310.22|312.42|310.22|0
1642529900000|2022-01-18 18:18:20|312.26|310.06|311.64|309.44|312.26|310.06|311.64|309.44|0
1642529910000|2022-01-18 18:18:30|311.49|309.29|310.87|308.67|311.49|309.29|310.87|308.67|0
1642529920000|2022-01-18 18:18:40|311.02|308.82|311.18|308.98|311.18|308.98|311.02|308.82|0
1642529930000|2022-01-18 18:18:50|311.49|309.29|311.8|309.6|311.8|309.6|311.49|309.29|0
1642529940000|2022-01-18 18:19:00|311.64|309.44|311.64|309.44|311.8|309.6|311.64|309.44|0
1642529950000|2022-01-18 18:19:10|311.8|309.6|312.42|310.22|312.42|310.22|311.8|309.6|0
1642529960000|2022-01-18 18:19:20|312.57|310.37|312.57|310.37|312.57|310.37|312.26|310.06|0
1642529970000|2022-01-18 18:19:30|312.42|310.22|312.57|310.37|312.57|310.37|312.42|310.22|0
1642529980000|2022-01-18 18:19:40|312.73|310.53|312.42|310.22|312.73|310.53|312.42|310.22|0
1642529990000|2022-01-18 18:19:50|312.73|310.53|312.42|310.22|312.73|310.53|312.42|310.22|0
1642530000000|2022-01-18 18:20:00|312.73|310.53|312.57|310.37|312.73|310.53|312.42|310.22|0
1642530010000|2022-01-18 18:20:10|312.73|310.53|313.04|310.84|313.12|310.92|312.73|310.53|0
1642530020000|2022-01-18 18:20:20|313.19|310.99|313.04|310.84|313.19|310.99|313.04|310.84|0
1642530030000|2022-01-18 18:20:30|313.19|310.99|313.04|310.84|313.19|310.99|312.88|310.68|0
1642530040000|2022-01-18 18:20:40|313.43|311.23|313.81|311.61|313.81|311.61|313.35|311.15|0
1642530050000|2022-01-18 18:20:50|313.97|311.77|313.97|311.77|314.12|311.92|313.97|311.77|0
1642530060000|2022-01-18 18:21:00|314.28|312.08|314.44|312.24|314.44|312.24|314.28|312.08|0
1642530070000|2022-01-18 18:21:10|314.59|312.39|315.06|312.86|315.06|312.86|314.59|312.39|0
1642530080000|2022-01-18 18:21:20|315.21|313.01|315.37|313.17|315.53|313.33|315.21|313.01|0
1642530090000|2022-01-18 18:21:30|315.21|313.01|315.53|313.33|315.53|313.33|315.21|313.01|0
1642530100000|2022-01-18 18:21:40|315.68|313.48|315.99|313.79|315.99|313.79|315.68|313.48|0
1642530110000|2022-01-18 18:21:50|316.15|313.95|316.31|314.11|316.31|314.11|316.15|313.95|0
1642530120000|2022-01-18 18:22:00|316.15|313.95|316.31|314.11|316.31|314.11|316.15|313.95|0
1642530130000|2022-01-18 18:22:10|316.62|314.42|316.62|314.42|316.62|314.42|316.46|314.26|0
1642530140000|2022-01-18 18:22:20|316.78|314.58|317.09|314.89|317.09|314.89|316.78|314.58|0
1642530150000|2022-01-18 18:22:30|317.25|315.05|316.39|314.19|317.25|315.05|316.31|314.11|0
1642530160000|2022-01-18 18:22:40|316.46|314.26|316.46|314.26|316.46|314.26|316.31|314.11|0
1642530170000|2022-01-18 18:22:50|316.31|314.11|316.31|314.11|316.46|314.26|316.31|314.11|0
1642530180000|2022-01-18 18:23:00|316.15|313.95|315.99|313.79|316.15|313.95|315.99|313.79|0
1642530190000|2022-01-18 18:23:10|315.84|313.64|316.46|314.26|316.46|314.26|315.84|313.64|0
1642530200000|2022-01-18 18:23:20|316.31|314.11|316.15|313.95|316.31|314.11|316.15|313.95|0
1642530210000|2022-01-18 18:23:30|316.46|314.26|316.31|314.11|316.46|314.26|316.31|314.11|0
1642530220000|2022-01-18 18:23:40|316.46|314.26|316.31|314.11|316.46|314.26|316.31|314.11|0
1642530230000|2022-01-18 18:23:50|316.15|313.95|316.31|314.11|316.31|314.11|315.99|313.79|0
1642530240000|2022-01-18 18:24:00|316.15|313.95|316.31|314.11|316.31|314.11|316.15|313.95|0
1642530250000|2022-01-18 18:24:10|315.99|313.79|316.31|314.11|316.31|314.11|315.99|313.79|0
1642530260000|2022-01-18 18:24:20|316.15|313.95|316.62|314.42|316.62|314.42|316.15|313.95|0
1642530270000|2022-01-18 18:24:30|316.46|314.26|316.31|314.11|316.46|314.26|316.31|314.11|0
1642530280000|2022-01-18 18:24:40|316.07|313.87|316.31|314.11|316.46|314.26|316.07|313.87|0
1642530290000|2022-01-18 18:24:50|316.15|313.95|316.31|314.11|316.31|314.11|316.15|313.95|0
1642530300000|2022-01-18 18:25:00|315.99|313.79|316.46|314.26|316.46|314.26|315.99|313.79|0
1642530310000|2022-01-18 18:25:10|316.62|314.42|316.77|314.57|316.77|314.57|316.62|314.42|0
1642530320000|2022-01-18 18:25:20|317.09|314.89|317.24|315.04|317.24|315.04|316.93|314.73|0
1642530330000|2022-01-18 18:25:30|317.4|315.2|317.4|315.2|317.4|315.2|317.24|315.04|0
1642530340000|2022-01-18 18:25:40|317.56|315.36|317.4|315.2|317.56|315.36|317.4|315.2|0
1642530350000|2022-01-18 18:25:50|317.56|315.36|317.4|315.2|317.56|315.36|317.4|315.2|0
1642530360000|2022-01-18 18:26:00|317.24|315.04|317.24|315.04|317.24|315.04|317.24|315.04|0
1642530370000|2022-01-18 18:26:10|317.09|314.89|316.77|314.57|317.09|314.89|316.77|314.57|0
1642530380000|2022-01-18 18:26:20|316.93|314.73|316.93|314.73|317.09|314.89|316.77|314.57|0
1642530390000|2022-01-18 18:26:30|317.24|315.04|317.09|314.89|317.24|315.04|317.09|314.89|0
1642530400000|2022-01-18 18:26:40|317.32|315.12|317.71|315.51|317.71|315.51|317.32|315.12|0
1642530410000|2022-01-18 18:26:50|317.09|314.89|316.62|314.42|317.09|314.89|316.62|314.42|0
1642530420000|2022-01-18 18:27:00|315.99|313.79|315.99|313.79|315.99|313.79|315.84|313.64|0
1642530430000|2022-01-18 18:27:10|315.84|313.64|316.15|313.95|316.15|313.95|315.84|313.64|0
1642530440000|2022-01-18 18:27:20|315.99|313.79|316.07|313.87|316.15|313.95|315.99|313.79|0
1642530450000|2022-01-18 18:27:30|316.15|313.95|315.99|313.79|316.3|314.1|315.84|313.64|0
1642530460000|2022-01-18 18:27:40|316.3|314.1|315.99|313.79|316.3|314.1|315.84|313.64|0
1642530470000|2022-01-18 18:27:50|316.15|313.95|315.99|313.79|316.15|313.95|315.99|313.79|0
1642530480000|2022-01-18 18:28:00|316.15|313.95|316.93|314.73|316.93|314.73|316.15|313.95|0
1642530490000|2022-01-18 18:28:10|317.09|314.89|317.24|315.04|317.24|315.04|317.09|314.89|0
1642530500000|2022-01-18 18:28:20|317.17|314.97|316.77|314.57|317.17|314.97|316.77|314.57|0
1642530510000|2022-01-18 18:28:30|316.62|314.42|316.93|314.73|316.93|314.73|316.62|314.42|0
1642530520000|2022-01-18 18:28:40|317.09|314.89|316.93|314.73|317.09|314.89|316.77|314.57|0
1642530530000|2022-01-18 18:28:50|316.77|314.57|316.85|314.65|316.85|314.65|316.77|314.57|0
1642530540000|2022-01-18 18:29:00|316.93|314.73|316.15|313.95|316.93|314.73|316.15|313.95|0
1642530550000|2022-01-18 18:29:10|316.3|314.1|316.46|314.26|316.46|314.26|316.3|314.1|0
1642530560000|2022-01-18 18:29:20|316.62|314.42|315.68|313.48|316.62|314.42|315.68|313.48|0
1642530570000|2022-01-18 18:29:30|315.52|313.32|315.06|312.86|315.6|313.4|315.06|312.86|0
1642530580000|2022-01-18 18:29:40|314.9|312.7|315.21|313.01|315.52|313.32|314.9|312.7|0
1642530590000|2022-01-18 18:29:50|315.06|312.86|315.21|313.01|315.21|313.01|314.9|312.7|0
1642530600000|2022-01-18 18:30:00|315.37|313.17|315.68|313.48|315.83|313.63|315.37|313.17|0
1642530610000|2022-01-18 18:30:10|315.83|313.63|315.21|313.01|315.83|313.63|315.21|313.01|0
1642530620000|2022-01-18 18:30:20|315.37|313.17|315.05|312.85|315.37|313.17|314.59|312.39|0
1642530630000|2022-01-18 18:30:30|314.74|312.54|314.59|312.39|314.74|312.54|314.43|312.23|0
1642530640000|2022-01-18 18:30:40|314.74|312.54|314.43|312.23|314.74|312.54|314.43|312.23|0
1642530650000|2022-01-18 18:30:50|314.28|312.08|314.59|312.39|314.59|312.39|314.28|312.08|0
1642530660000|2022-01-18 18:31:00|314.43|312.23|314.43|312.23|314.43|312.23|314.12|311.92|0
1642530670000|2022-01-18 18:31:10|314.59|312.39|314.74|312.54|314.74|312.54|314.59|312.39|0
1642530680000|2022-01-18 18:31:20|314.9|312.7|314.43|312.23|314.9|312.7|314.43|312.23|0
1642530690000|2022-01-18 18:31:30|314.9|312.7|315.05|312.85|315.21|313.01|314.9|312.7|0
1642530700000|2022-01-18 18:31:40|315.21|313.01|315.21|313.01|315.29|313.09|315.21|313.01|0
1642530710000|2022-01-18 18:31:50|315.05|312.85|315.37|313.17|315.52|313.32|315.05|312.85|0
1642530720000|2022-01-18 18:32:00|315.52|313.32|315.21|313.01|315.52|313.32|315.21|313.01|0
1642530730000|2022-01-18 18:32:10|315.37|313.17|315.99|313.79|315.99|313.79|315.37|313.17|0
1642530740000|2022-01-18 18:32:20|316.15|313.95|316.46|314.26|316.46|314.26|316.15|313.95|0
1642530750000|2022-01-18 18:32:30|316.77|314.57|316.77|314.57|316.77|314.57|316.77|314.57|0
1642530760000|2022-01-18 18:32:40|316.46|314.26|316.61|314.41|316.61|314.41|316.46|314.26|0
1642530770000|2022-01-18 18:32:50|316.46|314.26|316.46|314.26|316.46|314.26|316.46|314.26|0
1642530780000|2022-01-18 18:33:00|316.3|314.1|316.93|314.73|316.93|314.73|316.3|314.1|0
1642530790000|2022-01-18 18:33:10|316.77|314.57|316.3|314.1|316.93|314.73|316.3|314.1|0
1642530800000|2022-01-18 18:33:20|316.46|314.26|315.99|313.79|316.46|314.26|315.99|313.79|0
1642530810000|2022-01-18 18:33:30|315.68|313.48|315.99|313.79|315.99|313.79|315.68|313.48|0
1642530820000|2022-01-18 18:33:40|316.15|313.95|315.91|313.71|316.3|314.1|315.91|313.71|0
1642530830000|2022-01-18 18:33:50|315.68|313.48|315.52|313.32|315.83|313.63|315.52|313.32|0
1642530840000|2022-01-18 18:34:00|315.37|313.17|315.68|313.48|315.68|313.48|315.37|313.17|0
1642530850000|2022-01-18 18:34:10|315.83|313.63|315.83|313.63|315.99|313.79|315.83|313.63|0
1642530860000|2022-01-18 18:34:20|315.37|313.17|315.05|312.85|315.37|313.17|315.05|312.85|0
1642530870000|2022-01-18 18:34:30|314.9|312.7|314.59|312.39|314.9|312.7|314.43|312.23|0
1642530880000|2022-01-18 18:34:40|314.67|312.47|314.43|312.23|314.74|312.54|314.27|312.07|0
1642530890000|2022-01-18 18:34:50|314.59|312.39|314.27|312.07|314.59|312.39|314.27|312.07|0
1642530900000|2022-01-18 18:35:00|314.43|312.23|314.43|312.23|314.59|312.39|314.43|312.23|0
1642530910000|2022-01-18 18:35:10|313.81|311.61|313.19|310.99|313.81|311.61|313.19|310.99|0
1642530920000|2022-01-18 18:35:20|312.88|310.68|313.34|311.14|313.34|311.14|312.88|310.68|0
1642530930000|2022-01-18 18:35:30|313.19|310.99|313.03|310.83|313.81|311.61|313.03|310.83|0
1642530940000|2022-01-18 18:35:40|312.72|310.52|313.34|311.14|313.34|311.14|312.72|310.52|0
1642530950000|2022-01-18 18:35:50|313.19|310.99|312.88|310.68|313.19|310.99|312.88|310.68|0
1642530960000|2022-01-18 18:36:00|313.03|310.83|312.25|310.05|313.03|310.83|312.25|310.05|0
1642530970000|2022-01-18 18:36:10|312.87|310.67|312.72|310.52|312.87|310.67|312.56|310.36|0
1642530980000|2022-01-18 18:36:20|312.87|310.67|312.87|310.67|312.87|310.67|312.72|310.52|0
1642530990000|2022-01-18 18:36:30|313.03|310.83|312.87|310.67|313.19|310.99|312.87|310.67|0
1642531000000|2022-01-18 18:36:40|312.8|310.6|312.87|310.67|312.87|310.67|312.8|310.6|0
1642531010000|2022-01-18 18:36:50|313.03|310.83|313.19|310.99|313.19|310.99|313.03|310.83|0
1642531020000|2022-01-18 18:37:00|313.5|311.3|314.12|311.92|314.27|312.07|313.5|311.3|0
1642531030000|2022-01-18 18:37:10|314.27|312.07|313.65|311.45|314.27|312.07|313.65|311.45|0
1642531040000|2022-01-18 18:37:20|313.81|311.61|313.65|311.45|313.81|311.61|313.18|310.98|0
1642531050000|2022-01-18 18:37:30|314.12|311.92|314.43|312.23|314.43|312.23|313.96|311.76|0
1642531060000|2022-01-18 18:37:40|314.27|312.07|314.74|312.54|314.74|312.54|314.27|312.07|0
1642531070000|2022-01-18 18:37:50|314.58|312.38|314.27|312.07|314.58|312.38|314.27|312.07|0
1642531080000|2022-01-18 18:38:00|314.43|312.23|314.12|311.92|314.43|312.23|314.12|311.92|0
1642531090000|2022-01-18 18:38:10|314.27|312.07|314.12|311.92|314.27|312.07|314.12|311.92|0
1642531100000|2022-01-18 18:38:20|313.96|311.76|313.34|311.14|313.96|311.76|313.34|311.14|0
1642531110000|2022-01-18 18:38:30|313.18|310.98|313.18|310.98|313.18|310.98|313.18|310.98|0
1642531120000|2022-01-18 18:38:40|313.03|310.83|313.34|311.14|313.34|311.14|313.03|310.83|0
1642531130000|2022-01-18 18:38:50|313.65|311.45|313.58|311.38|313.65|311.45|313.49|311.29|0
1642531140000|2022-01-18 18:39:00|313.65|311.45|313.18|310.98|313.65|311.45|313.18|310.98|0
1642531150000|2022-01-18 18:39:10|313.03|310.83|312.25|310.05|313.03|310.83|311.79|309.59|0
1642531160000|2022-01-18 18:39:20|312.1|309.9|312.72|310.52|312.72|310.52|312.1|309.9|0
1642531170000|2022-01-18 18:39:30|312.87|310.67|312.1|309.9|312.87|310.67|311.79|309.59|0
1642531180000|2022-01-18 18:39:40|311.79|309.59|311.32|309.12|311.79|309.59|311.17|308.97|0
1642531190000|2022-01-18 18:39:50|311.63|309.43|311.63|309.43|311.79|309.59|311.48|309.28|0
1642531200000|2022-01-18 18:40:00|311.79|309.59|311.48|309.28|311.94|309.74|311.32|309.12|0
1642531210000|2022-01-18 18:40:10|310.86|308.66|311.17|308.97|311.17|308.97|310.86|308.66|0
1642531220000|2022-01-18 18:40:20|311.32|309.12|310.55|308.35|311.32|309.12|310.55|308.35|0
1642531230000|2022-01-18 18:40:30|310.7|308.5|311.17|308.97|311.32|309.12|310.7|308.5|0
1642531240000|2022-01-18 18:40:40|311.48|309.28|311.01|308.81|311.48|309.28|311.01|308.81|0
1642531250000|2022-01-18 18:40:50|311.17|308.97|311.17|308.97|311.17|308.97|311.17|308.97|0
1642531260000|2022-01-18 18:41:00|311.48|309.28|312.41|310.21|312.41|310.21|311.48|309.28|0
1642531270000|2022-01-18 18:41:10|312.56|310.36|312.41|310.21|312.56|310.36|312.41|310.21|0
1642531280000|2022-01-18 18:41:20|312.25|310.05|312.1|309.9|312.41|310.21|312.1|309.9|0
1642531290000|2022-01-18 18:41:30|311.94|309.74|312.25|310.05|312.25|310.05|311.94|309.74|0
1642531300000|2022-01-18 18:41:40|312.41|310.21|312.1|309.9|312.41|310.21|312.1|309.9|0
1642531310000|2022-01-18 18:41:50|311.94|309.74|311.71|309.51|311.94|309.74|311.71|309.51|0
1642531320000|2022-01-18 18:42:00|311.63|309.43|311.32|309.12|311.79|309.59|311.32|309.12|0
1642531330000|2022-01-18 18:42:10|311.17|308.97|311.48|309.28|311.48|309.28|311.17|308.97|0
1642531340000|2022-01-18 18:42:20|311.17|308.97|311.17|308.97|311.17|308.97|311.17|308.97|0
1642531350000|2022-01-18 18:42:30|311.32|309.12|311.01|308.81|311.48|309.28|311.01|308.81|0
1642531360000|2022-01-18 18:42:40|311.17|308.97|311.17|308.97|311.17|308.97|311.01|308.81|0
1642531370000|2022-01-18 18:42:50|311.32|309.12|310.39|308.19|311.32|309.12|310.39|308.19|0
1642531380000|2022-01-18 18:43:00|310.09|307.89|310.24|308.04|310.24|308.04|309.93|307.73|0
1642531390000|2022-01-18 18:43:10|309.62|307.42|309.31|307.11|309.62|307.42|309.01|306.81|0
1642531400000|2022-01-18 18:43:20|309.16|306.96|309.01|306.81|309.62|307.42|309.01|306.81|0
1642531410000|2022-01-18 18:43:30|309.16|306.96|309.78|307.58|309.78|307.58|309.16|306.96|0
1642531420000|2022-01-18 18:43:40|310.09|307.89|310.7|308.5|310.7|308.5|309.93|307.73|0
1642531430000|2022-01-18 18:43:50|310.55|308.35|310.39|308.19|310.55|308.35|310.24|308.04|0
1642531440000|2022-01-18 18:44:00|310.09|307.89|310.09|307.89|310.09|307.89|309.93|307.73|0
1642531450000|2022-01-18 18:44:10|309.93|307.73|309.78|307.58|309.93|307.73|309.78|307.58|0
1642531460000|2022-01-18 18:44:20|309.47|307.27|309.24|307.04|309.47|307.27|309.24|307.04|0
1642531470000|2022-01-18 18:44:30|309.47|307.27|309.62|307.42|309.78|307.58|309.47|307.27|0
1642531480000|2022-01-18 18:44:40|309.93|307.73|309.62|307.42|309.93|307.73|309.31|307.11|0
1642531490000|2022-01-18 18:44:50|309.16|306.96|309.16|306.96|309.16|306.96|309.16|306.96|0
1642531500000|2022-01-18 18:45:00|309.47|307.27|309.47|307.27|309.62|307.42|309.47|307.27|0
1642531510000|2022-01-18 18:45:10|309.62|307.42|309.93|307.73|309.93|307.73|309.62|307.42|0
1642531520000|2022-01-18 18:45:20|310.08|307.88|309.78|307.58|310.24|308.04|309.78|307.58|0
1642531530000|2022-01-18 18:45:30|309.86|307.66|310.08|307.88|310.08|307.88|309.86|307.66|0
1642531540000|2022-01-18 18:45:40|309.93|307.73|308.85|306.65|309.93|307.73|308.85|306.65|0
1642531550000|2022-01-18 18:45:50|308.7|306.5|309.16|306.96|309.31|307.11|308.7|306.5|0
1642531560000|2022-01-18 18:46:00|309.01|306.81|309.47|307.27|309.47|307.27|309.01|306.81|0
1642531570000|2022-01-18 18:46:10|309.16|306.96|308.85|306.65|309.31|307.11|308.85|306.65|0
1642531580000|2022-01-18 18:46:20|309.16|306.96|309.01|306.81|309.16|306.96|308.7|306.5|0
1642531590000|2022-01-18 18:46:30|308.7|306.5|308.39|306.19|308.7|306.5|308.39|306.19|0
1642531600000|2022-01-18 18:46:40|308.54|306.34|308.54|306.34|308.54|306.34|308.54|306.34|0
1642531610000|2022-01-18 18:46:50|308.08|305.88|308.24|306.04|308.24|306.04|308.08|305.88|0
1642531620000|2022-01-18 18:47:00|308.39|306.19|308.54|306.34|308.54|306.34|308.39|306.19|0
1642531630000|2022-01-18 18:47:10|308.62|306.42|308.54|306.34|308.62|306.42|308.54|306.34|0
1642531640000|2022-01-18 18:47:20|308.24|306.04|308.7|306.5|308.7|306.5|308.24|306.04|0
1642531650000|2022-01-18 18:47:30|309.08|306.88|310.08|307.88|310.08|307.88|309.08|306.88|0
1642531660000|2022-01-18 18:47:40|311.17|308.97|311.17|308.97|311.17|308.97|311.17|308.97|0
1642531670000|2022-01-18 18:47:50|311.01|308.81|310.7|308.5|311.01|308.81|310.7|308.5|0
1642531680000|2022-01-18 18:48:00|311.01|308.81|311.47|309.27|311.47|309.27|311.01|308.81|0
1642531690000|2022-01-18 18:48:10|311.17|308.97|311.17|308.97|311.17|308.97|311.17|308.97|0
1642531700000|2022-01-18 18:48:20|311.32|309.12|310.86|308.66|311.32|309.12|310.86|308.66|0
1642531710000|2022-01-18 18:48:30|311.01|308.81|311.01|308.81|311.01|308.81|310.86|308.66|0
1642531720000|2022-01-18 18:48:40|311.17|308.97|311.32|309.12|311.47|309.27|311.17|308.97|0
1642531730000|2022-01-18 18:48:50|311.16|308.96|311.01|308.81|311.16|308.96|311.01|308.81|0
1642531740000|2022-01-18 18:49:00|310.86|308.66|310.7|308.5|311.01|308.81|310.7|308.5|0
1642531750000|2022-01-18 18:49:10|310.55|308.35|310.86|308.66|310.86|308.66|310.55|308.35|0
1642531760000|2022-01-18 18:49:20|311.01|308.81|311.47|309.27|311.47|309.27|310.86|308.66|0
1642531770000|2022-01-18 18:49:30|311.63|309.43|311.63|309.43|311.78|309.58|311.47|309.27|0
1642531780000|2022-01-18 18:49:40|311.78|309.58|311.63|309.43|311.78|309.58|311.63|309.43|0
1642531790000|2022-01-18 18:49:50|311.32|309.12|311.24|309.04|311.47|309.27|311.24|309.04|0
1642531800000|2022-01-18 18:50:00|311.16|308.96|311.78|309.58|311.78|309.58|311.16|308.96|0
1642531810000|2022-01-18 18:50:10|311.47|309.27|310.55|308.35|311.47|309.27|310.55|308.35|0
1642531820000|2022-01-18 18:50:20|311.01|308.81|310.55|308.35|311.01|308.81|310.55|308.35|0
1642531830000|2022-01-18 18:50:30|310.7|308.5|310.24|308.04|310.7|308.5|310.24|308.04|0
1642531840000|2022-01-18 18:50:40|310.08|307.88|310.24|308.04|310.24|308.04|310.08|307.88|0
1642531850000|2022-01-18 18:50:50|310.08|307.88|309.31|307.11|310.08|307.88|309.31|307.11|0
1642531860000|2022-01-18 18:51:00|308.85|306.65|308.85|306.65|309|306.8|308.85|306.65|0
1642531870000|2022-01-18 18:51:10|309|306.8|309.47|307.27|309.47|307.27|308.85|306.65|0
1642531880000|2022-01-18 18:51:20|309.31|307.11|310.08|307.88|310.08|307.88|309.31|307.11|0
1642531890000|2022-01-18 18:51:30|310.55|308.35|310.55|308.35|310.55|308.35|310.39|308.19|0
1642531900000|2022-01-18 18:51:40|310.7|308.5|310.85|308.65|311.01|308.81|310.7|308.5|0
1642531910000|2022-01-18 18:51:50|311.01|308.81|310.85|308.65|311.01|308.81|310.85|308.65|0
1642531920000|2022-01-18 18:52:00|311.16|308.96|310.85|308.65|311.16|308.96|310.85|308.65|0
1642531930000|2022-01-18 18:52:10|311.16|308.96|311.94|309.74|311.94|309.74|311.16|308.96|0
1642531940000|2022-01-18 18:52:20|312.09|309.89|312.25|310.05|312.25|310.05|312.09|309.89|0
1642531950000|2022-01-18 18:52:30|312.09|309.89|312.25|310.05|312.4|310.2|312.09|309.89|0
1642531960000|2022-01-18 18:52:40|311.78|309.58|311.47|309.27|311.78|309.58|311.47|309.27|0
1642531970000|2022-01-18 18:52:50|311.63|309.43|311.63|309.43|311.78|309.58|311.63|309.43|0
1642531980000|2022-01-18 18:53:00|311.16|308.96|311.47|309.27|311.63|309.43|311.16|308.96|0
1642531990000|2022-01-18 18:53:10|311.32|309.12|311.63|309.43|311.63|309.43|311.32|309.12|0
1642532000000|2022-01-18 18:53:20|311.78|309.58|311.47|309.27|311.78|309.58|311.47|309.27|0
1642532010000|2022-01-18 18:53:30|311.32|309.12|311.01|308.81|311.32|309.12|310.85|308.65|0
1642532020000|2022-01-18 18:53:40|310.85|308.65|311.16|308.96|311.16|308.96|310.85|308.65|0
1642532030000|2022-01-18 18:53:50|310.93|308.73|310.7|308.5|311.01|308.81|310.7|308.5|0
1642532040000|2022-01-18 18:54:00|311.01|308.81|310.7|308.5|311.01|308.81|310.7|308.5|0
1642532050000|2022-01-18 18:54:10|310.85|308.65|310.93|308.73|311.01|308.81|310.85|308.65|0
1642532060000|2022-01-18 18:54:20|311.01|308.81|311.16|308.96|311.16|308.96|310.85|308.65|0
1642532070000|2022-01-18 18:54:30|311.32|309.12|311.16|308.96|311.32|309.12|311.16|308.96|0
1642532080000|2022-01-18 18:54:40|311.63|309.43|311.78|309.58|311.94|309.74|311.63|309.43|0
1642532090000|2022-01-18 18:54:50|311.94|309.74|311.78|309.58|311.94|309.74|311.78|309.58|0
1642532100000|2022-01-18 18:55:00|311.47|309.27|311.16|308.96|311.47|309.27|311.16|308.96|0
1642532110000|2022-01-18 18:55:10|311.47|309.27|311.32|309.12|311.47|309.27|311.16|308.96|0
1642532120000|2022-01-18 18:55:20|311.16|308.96|311.32|309.12|311.32|309.12|311.16|308.96|0
1642532130000|2022-01-18 18:55:30|311.47|309.27|311.63|309.43|311.78|309.58|311.47|309.27|0
1642532140000|2022-01-18 18:55:40|311.78|309.58|311.32|309.12|311.78|309.58|311.32|309.12|0
1642532150000|2022-01-18 18:55:50|311.16|308.96|311.94|309.74|311.94|309.74|310.85|308.65|0
1642532160000|2022-01-18 18:56:00|311.63|309.43|311.78|309.58|311.78|309.58|311.63|309.43|0
1642532170000|2022-01-18 18:56:10|311.71|309.51|311.16|308.96|311.71|309.51|311.16|308.96|0
1642532180000|2022-01-18 18:56:20|311.32|309.12|311.16|308.96|311.47|309.27|311.16|308.96|0
1642532190000|2022-01-18 18:56:30|311.32|309.12|311.47|309.27|311.47|309.27|311.32|309.12|0
1642532200000|2022-01-18 18:56:40|311.16|308.96|311.32|309.12|311.47|309.27|311.16|308.96|0
1642532210000|2022-01-18 18:56:50|311.47|309.27|311.47|309.27|311.47|309.27|311.16|308.96|0
1642532220000|2022-01-18 18:57:00|311.55|309.35|311.78|309.58|311.78|309.58|311.55|309.35|0
1642532230000|2022-01-18 18:57:10|311.01|308.81|310.7|308.5|311.01|308.81|310.7|308.5|0
1642532240000|2022-01-18 18:57:20|310.23|308.03|310.08|307.88|310.23|308.03|309.93|307.73|0
1642532250000|2022-01-18 18:57:30|310.23|308.03|309.93|307.73|310.23|308.03|309.93|307.73|0
1642532260000|2022-01-18 18:57:40|309.77|307.57|309.93|307.73|309.93|307.73|309.77|307.57|0
1642532270000|2022-01-18 18:57:50|309.85|307.65|308.69|306.49|309.92|307.72|308.69|306.49|0
1642532280000|2022-01-18 18:58:00|308.54|306.34|308.38|306.18|308.69|306.49|308.38|306.18|0
1642532290000|2022-01-18 18:58:10|308.23|306.03|307.92|305.72|308.23|306.03|307.92|305.72|0
1642532300000|2022-01-18 18:58:20|308.08|305.88|308.23|306.03|308.38|306.18|308.08|305.88|0
1642532310000|2022-01-18 18:58:30|307.77|305.57|307.92|305.72|307.92|305.72|307.46|305.26|0
1642532320000|2022-01-18 18:58:40|307.62|305.42|308.08|305.88|308.08|305.88|307.62|305.42|0
1642532330000|2022-01-18 18:58:50|307.92|305.72|308.08|305.88|308.08|305.88|307.77|305.57|0
1642532340000|2022-01-18 18:59:00|307.92|305.72|307.62|305.42|308.23|306.03|307.62|305.42|0
1642532350000|2022-01-18 18:59:10|307.92|305.72|307.92|305.72|307.92|305.72|307.62|305.42|0
1642532360000|2022-01-18 18:59:20|307.77|305.57|308.38|306.18|308.38|306.18|307.77|305.57|0
1642532370000|2022-01-18 18:59:30|308.54|306.34|308.69|306.49|308.77|306.57|308.54|306.34|0
1642532380000|2022-01-18 18:59:40|308.85|306.65|308.69|306.49|309|306.8|308.69|306.49|0
1642532390000|2022-01-18 18:59:50|308.85|306.65|308.54|306.34|308.85|306.65|308.54|306.34|0
1642532400000|2022-01-18 19:00:00|308.77|306.57|308.23|306.03|308.85|306.65|308.08|305.88|0
1642532410000|2022-01-18 19:00:10|307.92|305.72|307.46|305.26|307.92|305.72|307|304.8|0
1642532420000|2022-01-18 19:00:20|307.54|305.34|307|304.8|307.61|305.41|307|304.8|0
1642532430000|2022-01-18 19:00:30|307.31|305.11|307.46|305.26|307.46|305.26|307.31|305.11|0
1642532440000|2022-01-18 19:00:40|307.77|305.57|307.61|305.41|308.08|305.88|307.61|305.41|0
1642532450000|2022-01-18 19:00:50|307.77|305.57|307.77|305.57|307.77|305.57|307.46|305.26|0
1642532460000|2022-01-18 19:01:00|307.92|305.72|307.92|305.72|307.92|305.72|307.61|305.41|0
1642532470000|2022-01-18 19:01:10|307.61|305.41|308.23|306.03|308.23|306.03|307.61|305.41|0
1642532480000|2022-01-18 19:01:20|308.38|306.18|307.92|305.72|308.38|306.18|307.92|305.72|0
1642532490000|2022-01-18 19:01:30|307.77|305.57|307|304.8|307.77|305.57|307|304.8|0
1642532500000|2022-01-18 19:01:40|306.69|304.49|306.85|304.65|307|304.8|306.69|304.49|0
1642532510000|2022-01-18 19:01:50|306.39|304.19|306.54|304.34|306.69|304.49|306.23|304.03|0
1642532520000|2022-01-18 19:02:00|306.69|304.49|306.69|304.49|306.69|304.49|306.69|304.49|0
1642532530000|2022-01-18 19:02:10|306.85|304.65|306.85|304.65|307|304.8|306.85|304.65|0
1642532540000|2022-01-18 19:02:20|307.15|304.95|307|304.8|307.31|305.11|307|304.8|0
1642532550000|2022-01-18 19:02:30|306.85|304.65|307.15|304.95|307.15|304.95|306.69|304.49|0
1642532560000|2022-01-18 19:02:40|307.31|305.11|307.15|304.95|307.31|305.11|307.15|304.95|0
1642532570000|2022-01-18 19:02:50|307|304.8|306.23|304.03|307|304.8|306.23|304.03|0
1642532580000|2022-01-18 19:03:00|305.93|303.73|305.93|303.73|306.08|303.88|305.93|303.73|0
1642532590000|2022-01-18 19:03:10|306.69|304.49|306.85|304.65|307|304.8|306.69|304.49|0
1642532600000|2022-01-18 19:03:20|306.69|304.49|306.54|304.34|306.69|304.49|306.54|304.34|0
1642532610000|2022-01-18 19:03:30|306.39|304.19|307.15|304.95|307.15|304.95|306.39|304.19|0
1642532620000|2022-01-18 19:03:40|307.31|305.11|307.31|305.11|307.77|305.57|307.31|305.11|0
1642532630000|2022-01-18 19:03:50|307.46|305.26|307.46|305.26|307.46|305.26|307.31|305.11|0
1642532640000|2022-01-18 19:04:00|307.31|305.11|307.15|304.95|307.31|305.11|307|304.8|0
1642532650000|2022-01-18 19:04:10|307|304.8|307.15|304.95|307.39|305.19|307|304.8|0
1642532660000|2022-01-18 19:04:20|307.46|305.26|307.85|305.65|308.15|305.95|307.46|305.26|0
1642532670000|2022-01-18 19:04:30|307.61|305.41|307.77|305.57|307.92|305.72|307.61|305.41|0
1642532680000|2022-01-18 19:04:40|307.61|305.41|307.46|305.26|307.61|305.41|307.46|305.26|0
1642532690000|2022-01-18 19:04:50|307.69|305.49|307.61|305.41|307.69|305.49|307.61|305.41|0
1642532700000|2022-01-18 19:05:00|307.46|305.26|307.46|305.26|307.61|305.41|307.46|305.26|0
1642532710000|2022-01-18 19:05:10|306.85|304.65|307|304.8|307.46|305.26|306.85|304.65|0
1642532720000|2022-01-18 19:05:20|306.85|304.65|305.77|303.57|306.85|304.65|305.77|303.57|0
1642532730000|2022-01-18 19:05:30|306.08|303.88|305.77|303.57|306.08|303.88|305.77|303.57|0
1642532740000|2022-01-18 19:05:40|306.39|304.19|306.54|304.34|306.54|304.34|306.39|304.19|0
1642532750000|2022-01-18 19:05:50|306.38|304.18|306.23|304.03|306.38|304.18|306.08|303.88|0
1642532760000|2022-01-18 19:06:00|305.93|303.73|306.08|303.88|306.08|303.88|305.93|303.73|0
1642532770000|2022-01-18 19:06:10|306.23|304.03|306.38|304.18|306.54|304.34|306.23|304.03|0
1642532780000|2022-01-18 19:06:20|306.23|304.03|307.66|305.46|307.66|305.46|306.23|304.03|0
1642532790000|2022-01-18 19:06:30|308.12|305.92|308.12|305.92|308.2|306|308.12|305.92|0
1642532800000|2022-01-18 19:06:40|307.97|305.77|307.81|305.61|307.97|305.77|307.66|305.46|0
1642532810000|2022-01-18 19:06:50|308.12|305.92|308.27|306.07|308.43|306.23|308.12|305.92|0
1642532820000|2022-01-18 19:07:00|308.43|306.23|308.58|306.38|308.73|306.53|308.43|306.23|0
1642532830000|2022-01-18 19:07:10|308.73|306.53|308.89|306.69|308.89|306.69|308.73|306.53|0
1642532840000|2022-01-18 19:07:20|308.73|306.53|308.58|306.38|308.73|306.53|308.58|306.38|0
1642532850000|2022-01-18 19:07:30|308.43|306.23|308.12|305.92|308.43|306.23|307.97|305.77|0
1642532860000|2022-01-18 19:07:40|308.27|306.07|307.97|305.77|308.27|306.07|307.97|305.77|0
1642532870000|2022-01-18 19:07:50|308.12|305.92|308.12|305.92|308.12|305.92|307.97|305.77|0
1642532880000|2022-01-18 19:08:00|308.42|306.22|308.27|306.07|308.42|306.22|308.27|306.07|0
1642532890000|2022-01-18 19:08:10|308.73|306.53|308.73|306.53|308.73|306.53|308.58|306.38|0
1642532900000|2022-01-18 19:08:20|308.88|306.68|308.88|306.68|308.88|306.68|308.88|306.68|0
1642532910000|2022-01-18 19:08:30|309.04|306.84|309.04|306.84|309.19|306.99|309.04|306.84|0
1642532920000|2022-01-18 19:08:40|309.19|306.99|309.04|306.84|309.35|307.15|308.88|306.68|0
1642532930000|2022-01-18 19:08:50|308.81|306.61|308.73|306.53|308.88|306.68|308.73|306.53|0
1642532940000|2022-01-18 19:09:00|308.42|306.22|309.04|306.84|309.04|306.84|308.42|306.22|0
1642532950000|2022-01-18 19:09:10|308.58|306.38|308.73|306.53|308.73|306.53|308.58|306.38|0
1642532960000|2022-01-18 19:09:20|308.88|306.68|308.42|306.22|308.88|306.68|308.42|306.22|0
1642532970000|2022-01-18 19:09:30|308.58|306.38|308.42|306.22|308.58|306.38|308.27|306.07|0
1642532980000|2022-01-18 19:09:40|308.27|306.07|308.12|305.92|308.27|306.07|308.12|305.92|0
1642532990000|2022-01-18 19:09:50|308.42|306.22|308.73|306.53|308.73|306.53|308.42|306.22|0
1642533000000|2022-01-18 19:10:00|308.58|306.38|308.27|306.07|308.58|306.38|308.27|306.07|0
1642533010000|2022-01-18 19:10:10|308.2|306|308.12|305.92|308.27|306.07|308.12|305.92|0
1642533020000|2022-01-18 19:10:20|308.58|306.38|308.27|306.07|308.58|306.38|308.27|306.07|0
1642533030000|2022-01-18 19:10:30|307.96|305.76|308.12|305.92|308.2|306|307.96|305.76|0
1642533050000|2022-01-18 19:10:50|308.27|306.07|307.35|305.15|308.27|306.07|307.35|305.15|0
1642533060000|2022-01-18 19:11:00|307.2|305|307.5|305.3|307.5|305.3|307.2|305|0
1642533070000|2022-01-18 19:11:10|307.35|305.15|307.5|305.3|307.66|305.46|307.35|305.15|0
1642533080000|2022-01-18 19:11:20|307.35|305.15|307.5|305.3|307.5|305.3|307.35|305.15|0
1642533090000|2022-01-18 19:11:30|307.66|305.46|307.96|305.76|307.96|305.76|307.66|305.46|0
1642533100000|2022-01-18 19:11:40|308.12|305.92|308.27|306.07|308.27|306.07|307.81|305.61|0
1642533110000|2022-01-18 19:11:50|308.42|306.22|308.58|306.38|308.58|306.38|308.12|305.92|0
1642533120000|2022-01-18 19:12:00|308.42|306.22|307.96|305.76|308.58|306.38|307.96|305.76|0
1642533130000|2022-01-18 19:12:10|308.27|306.07|308.58|306.38|308.58|306.38|308.27|306.07|0
1642533140000|2022-01-18 19:12:20|308.42|306.22|308.42|306.22|308.58|306.38|308.42|306.22|0
1642533150000|2022-01-18 19:12:30|308.27|306.07|308.42|306.22|308.42|306.22|308.27|306.07|0
1642533160000|2022-01-18 19:12:40|308.73|306.53|308.88|306.68|308.88|306.68|308.73|306.53|0
1642533170000|2022-01-18 19:12:50|309.19|306.99|309.65|307.45|309.65|307.45|309.19|306.99|0
1642533180000|2022-01-18 19:13:00|309.34|307.14|309.04|306.84|309.34|307.14|309.04|306.84|0
1642533190000|2022-01-18 19:13:10|309.34|307.14|309.19|306.99|309.34|307.14|309.19|306.99|0
1642533200000|2022-01-18 19:13:20|309.34|307.14|309.5|307.3|309.5|307.3|309.34|307.14|0
1642533210000|2022-01-18 19:13:30|309.34|307.14|309.19|306.99|309.34|307.14|309.19|306.99|0
1642533220000|2022-01-18 19:13:40|309.27|307.07|309.19|306.99|309.27|307.07|308.88|306.68|0
1642533230000|2022-01-18 19:13:50|309.34|307.14|309.19|306.99|309.34|307.14|309.19|306.99|0
1642533240000|2022-01-18 19:14:00|309.34|307.14|309.34|307.14|309.34|307.14|309.34|307.14|0
1642533250000|2022-01-18 19:14:10|309.19|306.99|309.19|306.99|309.34|307.14|309.19|306.99|0
1642533260000|2022-01-18 19:14:20|309.27|307.07|309.19|306.99|309.27|307.07|309.19|306.99|0
1642533270000|2022-01-18 19:14:30|309.34|307.14|309.5|307.3|309.5|307.3|309.34|307.14|0
1642533280000|2022-01-18 19:14:40|309.65|307.45|309.65|307.45|309.8|307.6|309.65|307.45|0
1642533290000|2022-01-18 19:14:50|309.8|307.6|309.8|307.6|309.8|307.6|309.8|307.6|0
1642533300000|2022-01-18 19:15:00|309.88|307.68|309.5|307.3|309.96|307.76|309.5|307.3|0
1642533310000|2022-01-18 19:15:10|309.65|307.45|309.34|307.14|309.65|307.45|309.34|307.14|0
1642533320000|2022-01-18 19:15:20|309.04|306.84|308.88|306.68|309.04|306.84|308.88|306.68|0
1642533330000|2022-01-18 19:15:30|309.04|306.84|309.03|306.83|309.04|306.84|309.03|306.83|0
1642533340000|2022-01-18 19:15:40|309.19|306.99|309.03|306.83|309.34|307.14|309.03|306.83|0
1642533350000|2022-01-18 19:15:50|308.88|306.68|308.73|306.53|309.34|307.14|308.73|306.53|0
1642533360000|2022-01-18 19:16:00|308.57|306.37|308.73|306.53|308.73|306.53|308.27|306.07|0
1642533370000|2022-01-18 19:16:10|309.19|306.99|309.03|306.83|309.19|306.99|309.03|306.83|0
1642533380000|2022-01-18 19:16:20|308.88|306.68|308.88|306.68|308.88|306.68|308.73|306.53|0
1642533390000|2022-01-18 19:16:30|308.81|306.61|309.03|306.83|309.03|306.83|308.81|306.61|0
1642533400000|2022-01-18 19:16:40|308.88|306.68|308.73|306.53|308.88|306.68|308.73|306.53|0
1642533410000|2022-01-18 19:16:50|308.88|306.68|308.57|306.37|308.88|306.68|308.57|306.37|0
1642533420000|2022-01-18 19:17:00|308.88|306.68|309.03|306.83|309.27|307.07|308.88|306.68|0
1642533430000|2022-01-18 19:17:10|309.19|306.99|309.34|307.14|309.34|307.14|309.19|306.99|0
1642533440000|2022-01-18 19:17:20|309.19|306.99|309.49|307.29|309.49|307.29|309.19|306.99|0
1642533450000|2022-01-18 19:17:30|309.65|307.45|309.34|307.14|309.65|307.45|309.34|307.14|0
1642533460000|2022-01-18 19:17:40|309.8|307.6|309.34|307.14|309.8|307.6|309.34|307.14|0
1642533470000|2022-01-18 19:17:50|309.49|307.29|309.65|307.45|309.65|307.45|309.49|307.29|0
1642533480000|2022-01-18 19:18:00|309.49|307.29|309.8|307.6|309.8|307.6|309.49|307.29|0
1642533490000|2022-01-18 19:18:10|309.65|307.45|309.34|307.14|309.65|307.45|309.34|307.14|0
1642533500000|2022-01-18 19:18:20|309.49|307.29|309.65|307.45|309.65|307.45|309.49|307.29|0
1642533510000|2022-01-18 19:18:30|309.34|307.14|309.49|307.29|309.49|307.29|309.19|306.99|0
1642533530000|2022-01-18 19:18:50|309.65|307.45|309.49|307.29|309.65|307.45|309.49|307.29|0
1642533540000|2022-01-18 19:19:00|309.27|307.07|308.27|306.07|309.34|307.14|308.27|306.07|0
1642533550000|2022-01-18 19:19:10|308.42|306.22|307.96|305.76|308.42|306.22|307.96|305.76|0
1642533560000|2022-01-18 19:19:20|307.81|305.61|307.96|305.76|307.96|305.76|307.81|305.61|0
1642533570000|2022-01-18 19:19:30|308.11|305.91|307.19|304.99|308.11|305.91|307.19|304.99|0
1642533580000|2022-01-18 19:19:40|306.74|304.54|307.04|304.84|307.04|304.84|306.74|304.54|0
1642533590000|2022-01-18 19:19:50|306.89|304.69|307.04|304.84|307.04|304.84|306.89|304.69|0
1642533600000|2022-01-18 19:20:00|306.89|304.69|307.12|304.92|307.12|304.92|306.89|304.69|0
1642533610000|2022-01-18 19:20:10|307.04|304.84|307.5|305.3|307.5|305.3|307.04|304.84|0
1642533620000|2022-01-18 19:20:20|307.81|305.61|307.96|305.76|308.11|305.91|307.81|305.61|0
1642533630000|2022-01-18 19:20:30|308.11|305.91|307.96|305.76|308.11|305.91|307.81|305.61|0
1642533640000|2022-01-18 19:20:40|307.81|305.61|307.65|305.45|307.96|305.76|307.65|305.45|0
1642533650000|2022-01-18 19:20:50|307.81|305.61|307.5|305.3|307.81|305.61|307.5|305.3|0
1642533660000|2022-01-18 19:21:00|307.89|305.69|307.65|305.45|307.96|305.76|307.65|305.45|0
1642533670000|2022-01-18 19:21:10|307.35|305.15|307.5|305.3|307.5|305.3|307.19|304.99|0
1642533680000|2022-01-18 19:21:20|307.35|305.15|307.35|305.15|307.35|305.15|307.19|304.99|0
1642533690000|2022-01-18 19:21:30|307.5|305.3|307.96|305.76|307.96|305.76|307.5|305.3|0
1642533700000|2022-01-18 19:21:40|308.11|305.91|308.35|306.15|308.35|306.15|308.11|305.91|0
1642533710000|2022-01-18 19:21:50|308.42|306.22|308.57|306.37|308.57|306.37|308.27|306.07|0
1642533720000|2022-01-18 19:22:00|308.73|306.53|309.34|307.14|309.34|307.14|308.73|306.53|0
1642533730000|2022-01-18 19:22:10|309.49|307.29|309.88|307.68|309.88|307.68|309.49|307.29|0
1642533740000|2022-01-18 19:22:20|310.11|307.91|310.57|308.37|310.57|308.37|310.11|307.91|0
1642533750000|2022-01-18 19:22:30|310.26|308.06|310.26|308.06|310.57|308.37|310.26|308.06|0
1642533760000|2022-01-18 19:22:40|309.95|307.75|309.95|307.75|310.26|308.06|309.95|307.75|0
1642533770000|2022-01-18 19:22:50|310.26|308.06|310.11|307.91|310.26|308.06|310.11|307.91|0
1642533780000|2022-01-18 19:23:00|310.26|308.06|309.8|307.6|310.26|308.06|309.8|307.6|0
1642533790000|2022-01-18 19:23:10|310.41|308.21|310.26|308.06|310.41|308.21|310.26|308.06|0
1642533800000|2022-01-18 19:23:20|310.41|308.21|310.26|308.06|310.41|308.21|310.26|308.06|0
1642533810000|2022-01-18 19:23:30|310.41|308.21|310.41|308.21|310.57|308.37|310.41|308.21|0
1642533820000|2022-01-18 19:23:40|310.26|308.06|310.26|308.06|310.26|308.06|310.26|308.06|0
1642533830000|2022-01-18 19:23:50|310.11|307.91|309.65|307.45|310.11|307.91|309.34|307.14|0
1642533840000|2022-01-18 19:24:00|309.18|306.98|309.49|307.29|309.49|307.29|309.03|306.83|0
1642533850000|2022-01-18 19:24:10|309.34|307.14|309.18|306.98|309.49|307.29|309.18|306.98|0
1642533860000|2022-01-18 19:24:20|309.49|307.29|309.18|306.98|309.49|307.29|309.18|306.98|0
1642533870000|2022-01-18 19:24:30|309.03|306.83|309.34|307.14|309.34|307.14|309.03|306.83|0
1642533880000|2022-01-18 19:24:40|309.49|307.29|309.95|307.75|309.95|307.75|309.49|307.29|0
1642533890000|2022-01-18 19:24:50|310.11|307.91|310.26|308.06|310.26|308.06|310.11|307.91|0
1642533900000|2022-01-18 19:25:00|310.41|308.21|310.26|308.06|310.41|308.21|310.26|308.06|0
1642533910000|2022-01-18 19:25:10|310.41|308.21|310.57|308.37|310.57|308.37|310.26|308.06|0
1642533920000|2022-01-18 19:25:20|310.72|308.52|310.88|308.68|310.88|308.68|310.57|308.37|0
1642533930000|2022-01-18 19:25:30|311.18|308.98|310.88|308.68|311.18|308.98|310.88|308.68|0
1642533940000|2022-01-18 19:25:40|311.18|308.98|311.95|309.75|311.95|309.75|311.11|308.91|0
1642533950000|2022-01-18 19:25:50|311.8|309.6|311.95|309.75|311.95|309.75|311.65|309.45|0
1642533960000|2022-01-18 19:26:00|311.8|309.6|311.49|309.29|311.95|309.75|311.49|309.29|0
1642533970000|2022-01-18 19:26:10|311.65|309.45|311.65|309.45|311.65|309.45|311.65|309.45|0
1642533980000|2022-01-18 19:26:20|311.49|309.29|311.18|308.98|311.49|309.29|311.18|308.98|0
1642533990000|2022-01-18 19:26:30|311.34|309.14|311.18|308.98|311.34|309.14|311.18|308.98|0
1642534010000|2022-01-18 19:26:50|311.03|308.83|310.26|308.06|311.11|308.91|310.26|308.06|0
1642534020000|2022-01-18 19:27:00|310.41|308.21|310.72|308.52|310.72|308.52|310.41|308.21|0
1642534030000|2022-01-18 19:27:10|310.87|308.67|310.87|308.67|311.03|308.83|310.87|308.67|0
1642534040000|2022-01-18 19:27:20|310.72|308.52|310.87|308.67|310.87|308.67|310.72|308.52|0
1642534050000|2022-01-18 19:27:30|310.8|308.6|310.41|308.21|310.8|308.6|310.41|308.21|0
1642534060000|2022-01-18 19:27:40|310.11|307.91|310.26|308.06|310.26|308.06|309.49|307.29|0
1642534070000|2022-01-18 19:27:50|310.41|308.21|310.57|308.37|310.57|308.37|310.41|308.21|0
1642534080000|2022-01-18 19:28:00|310.41|308.21|309.8|307.6|310.41|308.21|309.8|307.6|0
1642534090000|2022-01-18 19:28:10|309.95|307.75|309.95|307.75|309.95|307.75|309.64|307.44|0
1642534100000|2022-01-18 19:28:20|309.8|307.6|309.64|307.44|309.8|307.6|309.64|307.44|0
1642534110000|2022-01-18 19:28:30|309.49|307.29|309.34|307.14|309.64|307.44|309.34|307.14|0
1642534120000|2022-01-18 19:28:40|309.11|306.91|308.57|306.37|309.18|306.98|308.57|306.37|0
1642534130000|2022-01-18 19:28:50|309.03|306.83|309.03|306.83|309.03|306.83|308.88|306.68|0
1642534140000|2022-01-18 19:29:00|309.18|306.98|309.34|307.14|309.49|307.29|309.18|306.98|0
1642534150000|2022-01-18 19:29:10|308.72|306.52|308.88|306.68|308.88|306.68|308.72|306.52|0
1642534160000|2022-01-18 19:29:20|308.72|306.52|308.88|306.68|309.03|306.83|308.72|306.52|0
1642534170000|2022-01-18 19:29:30|309.11|306.91|308.88|306.68|309.11|306.91|308.88|306.68|0
1642534180000|2022-01-18 19:29:40|309.34|307.14|309.18|306.98|309.34|307.14|309.18|306.98|0
1642534190000|2022-01-18 19:29:50|309.03|306.83|309.18|306.98|309.34|307.14|309.03|306.83|0
1642534200000|2022-01-18 19:30:00|309.34|307.14|309.34|307.14|309.34|307.14|309.34|307.14|0
1642534210000|2022-01-18 19:30:10|309.03|306.83|308.26|306.06|309.18|306.98|308.26|306.06|0
1642534220000|2022-01-18 19:30:20|307.8|305.6|307.5|305.3|307.8|305.6|307.34|305.14|0
1642534230000|2022-01-18 19:30:30|307.8|305.6|307.5|305.3|307.8|305.6|307.34|305.14|0
1642534240000|2022-01-18 19:30:40|307.19|304.99|307.19|304.99|307.19|304.99|307.04|304.84|0
1642534250000|2022-01-18 19:30:50|307.34|305.14|307.34|305.14|307.34|305.14|307.19|304.99|0
1642534260000|2022-01-18 19:31:00|307.04|304.84|306.88|304.68|307.19|304.99|306.88|304.68|0
1642534270000|2022-01-18 19:31:10|306.43|304.23|306.43|304.23|306.58|304.38|306.43|304.23|0
1642534280000|2022-01-18 19:31:20|305.97|303.77|305.36|303.16|305.97|303.77|305.36|303.16|0
1642534290000|2022-01-18 19:31:30|305.05|302.85|304.29|302.09|305.05|302.85|304.29|302.09|0
1642534300000|2022-01-18 19:31:40|304.44|302.24|304.29|302.09|304.44|302.24|304.29|302.09|0
1642534310000|2022-01-18 19:31:50|304.14|301.94|304.29|302.09|304.29|302.09|304.14|301.94|0
1642534320000|2022-01-18 19:32:00|304.6|302.4|305.05|302.85|305.05|302.85|304.6|302.4|0
1642534330000|2022-01-18 19:32:10|304.9|302.7|304.6|302.4|304.9|302.7|304.6|302.4|0
1642534340000|2022-01-18 19:32:20|304.75|302.55|304.9|302.7|304.9|302.7|304.75|302.55|0
1642534350000|2022-01-18 19:32:30|304.98|302.78|304.9|302.7|304.98|302.78|304.9|302.7|0
1642534360000|2022-01-18 19:32:40|305.36|303.16|305.28|303.08|305.36|303.16|305.21|303.01|0
1642534370000|2022-01-18 19:32:50|305.05|302.85|305.05|302.85|305.21|303.01|305.05|302.85|0
1642534380000|2022-01-18 19:33:00|304.83|302.63|304.44|302.24|304.83|302.63|304.44|302.24|0
1642534390000|2022-01-18 19:33:10|304.29|302.09|303.99|301.79|304.29|302.09|303.99|301.79|0
1642534400000|2022-01-18 19:33:20|303.68|301.48|303.61|301.41|303.84|301.64|303.61|301.41|0
1642534410000|2022-01-18 19:33:30|303.38|301.18|304.44|302.24|304.44|302.24|303.38|301.18|0
1642534420000|2022-01-18 19:33:40|304.6|302.4|304.9|302.7|304.9|302.7|304.6|302.4|0
1642534430000|2022-01-18 19:33:50|305.05|302.85|305.2|303|305.2|303|304.6|302.4|0
1642534440000|2022-01-18 19:34:00|305.36|303.16|304.98|302.78|305.36|303.16|304.9|302.7|0
1642534450000|2022-01-18 19:34:10|304.9|302.7|305.05|302.85|305.05|302.85|304.75|302.55|0
1642534460000|2022-01-18 19:34:20|304.9|302.7|305.51|303.31|305.51|303.31|304.75|302.55|0
1642534470000|2022-01-18 19:34:30|305.36|303.16|305.36|303.16|305.36|303.16|305.36|303.16|0
1642534480000|2022-01-18 19:34:40|305.2|303|305.05|302.85|305.2|303|304.9|302.7|0
1642534490000|2022-01-18 19:34:50|304.9|302.7|304.9|302.7|305.05|302.85|304.9|302.7|0
1642534500000|2022-01-18 19:35:00|305.36|303.16|304.6|302.4|305.36|303.16|304.6|302.4|0
1642534510000|2022-01-18 19:35:10|304.44|302.24|304.6|302.4|304.75|302.55|304.44|302.24|0
1642534520000|2022-01-18 19:35:20|304.29|302.09|304.75|302.55|304.75|302.55|304.29|302.09|0
1642534530000|2022-01-18 19:35:30|304.44|302.24|304.9|302.7|304.9|302.7|304.44|302.24|0
1642534540000|2022-01-18 19:35:40|304.98|302.78|305.2|303|305.2|303|304.98|302.78|0
1642534550000|2022-01-18 19:35:50|305.05|302.85|304.9|302.7|305.05|302.85|304.75|302.55|0
1642534560000|2022-01-18 19:36:00|304.59|302.39|305.05|302.85|305.2|303|304.59|302.39|0
1642534570000|2022-01-18 19:36:10|305.2|303|305.36|303.16|305.36|303.16|305.2|303|0
1642534580000|2022-01-18 19:36:20|305.2|303|304.44|302.24|305.2|303|304.44|302.24|0
1642534590000|2022-01-18 19:36:30|304.14|301.94|304.44|302.24|304.44|302.24|303.83|301.63|0
1642534600000|2022-01-18 19:36:40|304.9|302.7|304.75|302.55|304.9|302.7|304.59|302.39|0
1642534610000|2022-01-18 19:36:50|304.9|302.7|304.44|302.24|304.9|302.7|304.44|302.24|0
1642534620000|2022-01-18 19:37:00|304.59|302.39|304.59|302.39|304.98|302.78|304.59|302.39|0
1642534630000|2022-01-18 19:37:10|304.44|302.24|304.14|301.94|304.44|302.24|304.14|301.94|0
1642534640000|2022-01-18 19:37:20|304.29|302.09|304.44|302.24|304.44|302.24|304.29|302.09|0
1642534650000|2022-01-18 19:37:30|304.59|302.39|304.44|302.24|304.59|302.39|304.44|302.24|0
1642534660000|2022-01-18 19:37:40|303.99|301.79|304.14|301.94|304.14|301.94|303.68|301.48|0
1642534670000|2022-01-18 19:37:50|304.29|302.09|304.14|301.94|304.29|302.09|304.14|301.94|0
1642534680000|2022-01-18 19:38:00|304.29|302.09|304.14|301.94|304.44|302.24|304.14|301.94|0
1642534690000|2022-01-18 19:38:10|303.99|301.79|303.68|301.48|303.99|301.79|303.68|301.48|0
1642534700000|2022-01-18 19:38:20|303.83|301.63|303.99|301.79|303.99|301.79|303.83|301.63|0
1642534710000|2022-01-18 19:38:30|303.83|301.63|304.14|301.94|304.14|301.94|303.83|301.63|0
1642534720000|2022-01-18 19:38:40|303.99|301.79|304.14|301.94|304.14|301.94|303.99|301.79|0
1642534730000|2022-01-18 19:38:50|303.99|301.79|303.53|301.33|303.99|301.79|303.53|301.33|0
1642534740000|2022-01-18 19:39:00|303.38|301.18|303.15|300.95|303.38|301.18|303.15|300.95|0
1642534750000|2022-01-18 19:39:10|303.23|301.03|303.53|301.33|303.53|301.33|303.23|301.03|0
1642534760000|2022-01-18 19:39:20|303.68|301.48|303.68|301.48|303.83|301.63|303.68|301.48|0
1642534770000|2022-01-18 19:39:30|303.23|301.03|303.38|301.18|303.38|301.18|303.23|301.03|0
1642534780000|2022-01-18 19:39:40|303.61|301.41|303.83|301.63|303.83|301.63|303.38|301.18|0
1642534790000|2022-01-18 19:39:50|303.99|301.79|304.29|302.09|304.29|302.09|303.99|301.79|0
1642534800000|2022-01-18 19:40:00|304.14|301.94|303.16|300.96|304.37|302.17|303.16|300.96|0
1642534810000|2022-01-18 19:40:10|303.47|301.27|303.16|300.96|303.47|301.27|303.16|300.96|0
1642534820000|2022-01-18 19:40:20|303.62|301.42|303.62|301.42|303.62|301.42|303.62|301.42|0
1642534830000|2022-01-18 19:40:30|303.31|301.11|303.47|301.27|303.47|301.27|303.31|301.11|0
1642534840000|2022-01-18 19:40:40|303.16|300.96|303.16|300.96|303.16|300.96|303.01|300.81|0
1642534850000|2022-01-18 19:40:50|303.47|301.27|303.47|301.27|303.62|301.42|303.47|301.27|0
1642534860000|2022-01-18 19:41:00|303.31|301.11|302.71|300.51|303.31|301.11|302.71|300.51|0
1642534870000|2022-01-18 19:41:10|302.48|300.28|302.71|300.51|302.71|300.51|302.48|300.28|0
1642534880000|2022-01-18 19:41:20|302.55|300.35|302.55|300.35|302.55|300.35|302.55|300.35|0
1642534890000|2022-01-18 19:41:30|302.4|300.2|302.55|300.35|302.55|300.35|302.4|300.2|0
1642534900000|2022-01-18 19:41:40|302.1|299.9|302.4|300.2|302.4|300.2|302.1|299.9|0
1642534910000|2022-01-18 19:41:50|302.55|300.35|302.4|300.2|302.55|300.35|302.25|300.05|0
1642534920000|2022-01-18 19:42:00|302.55|300.35|302.63|300.43|302.86|300.66|302.55|300.35|0
1642534930000|2022-01-18 19:42:10|302.71|300.51|302.86|300.66|303.01|300.81|302.7|300.5|0
1642534940000|2022-01-18 19:42:20|303.01|300.81|303.47|301.27|303.47|301.27|302.86|300.66|0
1642534950000|2022-01-18 19:42:30|303.39|301.19|303.16|300.96|303.39|301.19|302.86|300.66|0
1642534960000|2022-01-18 19:42:40|303.01|300.81|303.31|301.11|303.31|301.11|303.01|300.81|0
1642534970000|2022-01-18 19:42:50|303.16|300.96|303.16|300.96|303.31|301.11|303.16|300.96|0
1642534980000|2022-01-18 19:43:00|303.47|301.27|303.47|301.27|303.47|301.27|303.47|301.27|0
1642534990000|2022-01-18 19:43:10|303.31|301.11|303.16|300.96|303.47|301.27|303.16|300.96|0
1642535000000|2022-01-18 19:43:20|303.01|300.81|302.86|300.66|303.01|300.81|302.7|300.5|0
1642535010000|2022-01-18 19:43:30|302.7|300.5|302.86|300.66|302.86|300.66|302.7|300.5|0
1642535020000|2022-01-18 19:43:40|303.01|300.81|303.47|301.27|303.47|301.27|303.01|300.81|0
1642535030000|2022-01-18 19:43:50|303.31|301.11|303.47|301.27|303.62|301.42|303.31|301.11|0
1642535040000|2022-01-18 19:44:00|303.62|301.42|303.31|301.11|303.62|301.42|303.31|301.11|0
1642535050000|2022-01-18 19:44:10|303.54|301.34|303.31|301.11|303.77|301.57|303.31|301.11|0
1642535060000|2022-01-18 19:44:20|303.47|301.27|303.77|301.57|303.77|301.57|303.47|301.27|0
1642535070000|2022-01-18 19:44:30|303.46|301.26|303.62|301.42|303.62|301.42|303.46|301.26|0
1642535080000|2022-01-18 19:44:40|303.77|301.57|303.92|301.72|303.92|301.72|303.77|301.57|0
1642535090000|2022-01-18 19:44:50|304.53|302.33|304.38|302.18|304.53|302.33|304.38|302.18|0
1642535100000|2022-01-18 19:45:00|304.53|302.33|304.68|302.48|304.68|302.48|304.53|302.33|0
1642535110000|2022-01-18 19:45:10|304.53|302.33|304.38|302.18|304.68|302.48|304.38|302.18|0
1642535120000|2022-01-18 19:45:20|304.53|302.33|304.53|302.33|304.53|302.33|304.23|302.03|0
1642535130000|2022-01-18 19:45:30|304.23|302.03|304.23|302.03|304.53|302.33|304.23|302.03|0
1642535140000|2022-01-18 19:45:40|303.77|301.57|303.46|301.26|303.77|301.57|303.31|301.11|0
1642535150000|2022-01-18 19:45:50|303.31|301.11|303.46|301.26|303.46|301.26|303.31|301.11|0
1642535160000|2022-01-18 19:46:00|303.62|301.42|303.62|301.42|303.62|301.42|303.46|301.26|0
1642535170000|2022-01-18 19:46:10|303.39|301.19|303.46|301.26|303.46|301.26|303.39|301.19|0
1642535180000|2022-01-18 19:46:20|303.16|300.96|302.7|300.5|303.31|301.11|302.7|300.5|0
1642535190000|2022-01-18 19:46:30|302.63|300.43|302.55|300.35|302.7|300.5|302.55|300.35|0
1642535200000|2022-01-18 19:46:40|302.7|300.5|302.7|300.5|302.86|300.66|302.7|300.5|0
1642535210000|2022-01-18 19:46:50|302.86|300.66|302.85|300.65|303.01|300.81|302.85|300.65|0
1642535220000|2022-01-18 19:47:00|302.09|299.89|301.49|299.29|302.25|300.05|301.49|299.29|0
1642535230000|2022-01-18 19:47:10|301.34|299.14|301.34|299.14|301.49|299.29|301.34|299.14|0
1642535240000|2022-01-18 19:47:20|301.18|298.98|300.88|298.68|301.18|298.98|300.88|298.68|0
1642535250000|2022-01-18 19:47:30|300.73|298.53|300.88|298.68|300.88|298.68|300.58|298.38|0
1642535260000|2022-01-18 19:47:40|300.73|298.53|300.88|298.68|300.88|298.68|300.73|298.53|0
1642535270000|2022-01-18 19:47:50|301.18|298.98|301.03|298.83|301.18|298.98|301.03|298.83|0
1642535280000|2022-01-18 19:48:00|301.34|299.14|301.49|299.29|301.64|299.44|301.34|299.14|0
1642535290000|2022-01-18 19:48:10|301.64|299.44|301.64|299.44|301.64|299.44|301.64|299.44|0
1642535300000|2022-01-18 19:48:20|301.94|299.74|301.94|299.74|301.94|299.74|301.79|299.59|0
1642535310000|2022-01-18 19:48:30|301.64|299.44|301.34|299.14|301.64|299.44|301.34|299.14|0
1642535320000|2022-01-18 19:48:40|301.49|299.29|301.64|299.44|301.64|299.44|301.34|299.14|0
1642535330000|2022-01-18 19:48:50|301.49|299.29|301.79|299.59|301.79|299.59|301.49|299.29|0
1642535340000|2022-01-18 19:49:00|301.64|299.44|301.18|298.98|301.64|299.44|301.18|298.98|0
1642535350000|2022-01-18 19:49:10|301.34|299.14|301.03|298.83|301.34|299.14|301.03|298.83|0
1642535360000|2022-01-18 19:49:20|301.26|299.06|301.33|299.13|301.64|299.44|301.26|299.06|0
1642535370000|2022-01-18 19:49:30|301.49|299.29|301.33|299.13|301.49|299.29|301.03|298.83|0
1642535380000|2022-01-18 19:49:40|301.18|298.98|301.03|298.83|301.18|298.98|300.88|298.68|0
1642535390000|2022-01-18 19:49:50|301.18|298.98|301.18|298.98|301.18|298.98|301.03|298.83|0
1642535400000|2022-01-18 19:50:00|301.03|298.83|301.03|298.83|301.03|298.83|300.88|298.68|0
1642535410000|2022-01-18 19:50:10|300.88|298.68|300.88|298.68|301.03|298.83|300.88|298.68|0
1642535420000|2022-01-18 19:50:20|301.03|298.83|300.88|298.68|301.18|298.98|300.88|298.68|0
1642535430000|2022-01-18 19:50:30|300.58|298.38|300.43|298.23|300.58|298.38|300.43|298.23|0
1642535440000|2022-01-18 19:50:40|300.58|298.38|300.43|298.23|300.58|298.38|300.43|298.23|0
1642535450000|2022-01-18 19:50:50|300.58|298.38|300.43|298.23|300.58|298.38|300.43|298.23|0
1642535460000|2022-01-18 19:51:00|300.12|297.92|299.67|297.47|300.12|297.92|299.67|297.47|0
1642535470000|2022-01-18 19:51:10|299.82|297.62|299.37|297.17|299.82|297.62|299.37|297.17|0
1642535480000|2022-01-18 19:51:20|299.22|297.02|299.22|297.02|299.29|297.09|299.22|297.02|0
1642535490000|2022-01-18 19:51:30|299.06|296.86|298.91|296.71|299.06|296.86|298.76|296.56|0
1642535500000|2022-01-18 19:51:40|298.76|296.56|299.22|297.02|299.22|297.02|298.76|296.56|0
1642535510000|2022-01-18 19:51:50|299.37|297.17|298.84|296.64|299.37|297.17|298.84|296.64|0
1642535520000|2022-01-18 19:52:00|298.91|296.71|298.76|296.56|298.91|296.71|298.76|296.56|0
1642535530000|2022-01-18 19:52:10|298.61|296.41|299.22|297.02|299.22|297.02|298.61|296.41|0
1642535540000|2022-01-18 19:52:20|299.37|297.17|299.22|297.02|299.37|297.17|299.22|297.02|0
1642535550000|2022-01-18 19:52:30|298.91|296.71|298.61|296.41|298.91|296.71|298.46|296.26|0
1642535560000|2022-01-18 19:52:40|298.76|296.56|298.46|296.26|298.91|296.71|298.46|296.26|0
1642535570000|2022-01-18 19:52:50|298.61|296.41|298.61|296.41|299.06|296.86|298.61|296.41|0
1642535580000|2022-01-18 19:53:00|298.31|296.11|298.31|296.11|298.46|296.26|298.31|296.11|0
1642535590000|2022-01-18 19:53:10|298.01|295.81|298.16|295.96|298.16|295.96|298.01|295.81|0
1642535600000|2022-01-18 19:53:20|298.01|295.81|298.16|295.96|298.16|295.96|298.01|295.81|0
1642535610000|2022-01-18 19:53:30|298.01|295.81|298.01|295.81|298.16|295.96|298.01|295.81|0
1642535620000|2022-01-18 19:53:40|298.16|295.96|298.01|295.81|298.16|295.96|297.86|295.66|0
1642535630000|2022-01-18 19:53:50|297.86|295.66|297.86|295.66|297.86|295.66|297.71|295.51|0
1642535640000|2022-01-18 19:54:00|298.01|295.81|298.16|295.96|298.16|295.96|297.86|295.66|0
1642535650000|2022-01-18 19:54:10|298.46|296.26|298.31|296.11|298.46|296.26|298.31|296.11|0
1642535660000|2022-01-18 19:54:20|298.01|295.81|298.31|296.11|298.46|296.26|298.01|295.81|0
1642535670000|2022-01-18 19:54:30|298.46|296.26|298.31|296.11|298.46|296.26|298.31|296.11|0
1642535680000|2022-01-18 19:54:40|298.16|295.96|298.91|296.71|298.91|296.71|298.16|295.96|0
1642535690000|2022-01-18 19:54:50|298.76|296.56|298.76|296.56|298.76|296.56|298.76|296.56|0
1642535700000|2022-01-18 19:55:00|298.46|296.26|298.01|295.81|298.46|296.26|298.01|295.81|0
1642535710000|2022-01-18 19:55:10|298.16|295.96|298.46|296.26|298.46|296.26|298.16|295.96|0
1642535720000|2022-01-18 19:55:20|298.76|296.56|298.76|296.56|298.91|296.71|298.76|296.56|0
1642535730000|2022-01-18 19:55:30|298.91|296.71|299.36|297.16|299.36|297.16|298.91|296.71|0
1642535740000|2022-01-18 19:55:40|299.44|297.24|299.52|297.32|299.52|297.32|299.36|297.16|0
1642535750000|2022-01-18 19:55:50|299.67|297.47|299.67|297.47|299.67|297.47|299.52|297.32|0
1642535760000|2022-01-18 19:56:00|299.82|297.62|299.97|297.77|299.97|297.77|299.82|297.62|0
1642535770000|2022-01-18 19:56:10|299.82|297.62|299.52|297.32|299.97|297.77|299.52|297.32|0
1642535780000|2022-01-18 19:56:20|299.67|297.47|299.06|296.86|299.67|297.47|299.06|296.86|0
1642535790000|2022-01-18 19:56:30|298.76|296.56|298.61|296.41|298.91|296.71|298.61|296.41|0
1642535800000|2022-01-18 19:56:40|299.06|296.86|299.06|296.86|299.06|296.86|298.91|296.71|0
1642535810000|2022-01-18 19:56:50|298.91|296.71|298.91|296.71|299.06|296.86|298.91|296.71|0
1642535820000|2022-01-18 19:57:00|298.61|296.41|298.31|296.11|298.61|296.41|298.31|296.11|0
1642535830000|2022-01-18 19:57:10|298.46|296.26|298.91|296.71|298.91|296.71|298.46|296.26|0
1642535840000|2022-01-18 19:57:20|299.06|296.86|298.61|296.41|299.06|296.86|298.61|296.41|0
1642535850000|2022-01-18 19:57:30|298.76|296.56|298.76|296.56|298.76|296.56|298.76|296.56|0
1642535860000|2022-01-18 19:57:40|298.91|296.71|298.46|296.26|298.91|296.71|298.46|296.26|0
1642535870000|2022-01-18 19:57:50|298.31|296.11|298.39|296.19|298.39|296.19|298.01|295.81|0
1642535880000|2022-01-18 19:58:00|298.61|296.41|298.16|295.96|298.76|296.56|298.16|295.96|0
1642535890000|2022-01-18 19:58:10|298.31|296.11|298.69|296.49|298.69|296.49|298.31|296.11|0
1642535900000|2022-01-18 19:58:20|298.61|296.41|298.76|296.56|298.76|296.56|298.61|296.41|0
1642535910000|2022-01-18 19:58:30|299.06|296.86|298.76|296.56|299.06|296.86|298.61|296.41|0
1642535920000|2022-01-18 19:58:40|299.06|296.86|299.06|296.86|299.06|296.86|298.91|296.71|0
1642535930000|2022-01-18 19:58:50|298.91|296.71|299.06|296.86|299.06|296.86|298.76|296.56|0
1642535940000|2022-01-18 19:59:00|299.59|297.39|299.67|297.47|299.67|297.47|299.51|297.31|0
1642535950000|2022-01-18 19:59:10|299.51|297.31|299.51|297.31|299.67|297.47|299.51|297.31|0
1642535960000|2022-01-18 19:59:20|299.67|297.47|299.97|297.77|299.97|297.77|299.67|297.47|0
1642535970000|2022-01-18 19:59:30|299.82|297.62|300.42|298.22|300.42|298.22|299.82|297.62|0
1642535980000|2022-01-18 19:59:40|300.27|298.07|300.57|298.37|300.57|298.37|300.27|298.07|0
1642535990000|2022-01-18 19:59:50|300.27|298.07|300.27|298.07|300.27|298.07|300.12|297.92|0
1642536000000|2022-01-18 20:00:00|300.57|298.37|301.33|299.13|301.33|299.13|300.27|298.07|0
1642536010000|2022-01-18 20:00:10|301.26|299.06|301.26|299.06|301.33|299.13|301.18|298.98|0
1642536020000|2022-01-18 20:00:20|301.18|298.98|301.33|299.13|301.33|299.13|301.18|298.98|0
1642536030000|2022-01-18 20:00:30|301.48|299.28|302.09|299.89|302.09|299.89|301.33|299.13|0
1642536040000|2022-01-18 20:00:40|301.94|299.74|302.09|299.89|302.09|299.89|301.79|299.59|0
1642536050000|2022-01-18 20:00:50|301.71|299.51|301.48|299.28|301.71|299.51|301.48|299.28|0
1642536060000|2022-01-18 20:01:00|301.03|298.83|301.94|299.74|301.94|299.74|301.03|298.83|0
1642536070000|2022-01-18 20:01:10|301.78|299.58|302.09|299.89|302.09|299.89|301.63|299.43|0
1642536080000|2022-01-18 20:01:20|301.48|299.28|301.48|299.28|301.63|299.43|301.48|299.28|0
1642536090000|2022-01-18 20:01:30|301.63|299.43|301.63|299.43|301.94|299.74|301.63|299.43|0
1642536100000|2022-01-18 20:01:40|301.78|299.58|301.94|299.74|301.94|299.74|301.63|299.43|0
1642536110000|2022-01-18 20:01:50|301.78|299.58|301.94|299.74|301.94|299.74|301.78|299.58|0
1642536120000|2022-01-18 20:02:00|301.78|299.58|301.94|299.74|301.94|299.74|301.78|299.58|0
1642536130000|2022-01-18 20:02:10|301.48|299.28|300.27|298.07|301.48|299.28|300.12|297.92|0
1642536140000|2022-01-18 20:02:20|299.97|297.77|299.97|297.77|300.27|298.07|299.97|297.77|0
1642536150000|2022-01-18 20:02:30|299.81|297.61|300.12|297.92|300.12|297.92|299.81|297.61|0
1642536160000|2022-01-18 20:02:40|299.97|297.77|299.81|297.61|299.97|297.77|299.66|297.46|0
1642536170000|2022-01-18 20:02:50|299.97|297.77|299.66|297.46|299.97|297.77|299.66|297.46|0
1642536180000|2022-01-18 20:03:00|299.36|297.16|299.36|297.16|299.51|297.31|299.36|297.16|0
1642536190000|2022-01-18 20:03:10|299.51|297.31|299.81|297.61|299.81|297.61|299.51|297.31|0
1642536200000|2022-01-18 20:03:20|300.12|297.92|301.03|298.83|301.18|298.98|300.12|297.92|0
1642536210000|2022-01-18 20:03:30|301.18|298.98|302.7|300.5|302.85|300.65|301.18|298.98|0
1642536220000|2022-01-18 20:03:40|303|300.8|302.85|300.65|303|300.8|302.85|300.65|0
1642536230000|2022-01-18 20:03:50|303|300.8|302.85|300.65|303|300.8|302.54|300.34|0
1642536240000|2022-01-18 20:04:00|303.46|301.26|303.15|300.95|303.46|301.26|303.15|300.95|0
1642536250000|2022-01-18 20:04:10|303.46|301.26|303.61|301.41|303.61|301.41|303.3|301.1|0
1642536260000|2022-01-18 20:04:20|303.46|301.26|303.76|301.56|303.76|301.56|303.46|301.26|0
1642536270000|2022-01-18 20:04:30|304.22|302.02|304.37|302.17|304.52|302.32|304.22|302.02|0
1642536280000|2022-01-18 20:04:40|304.3|302.1|304.37|302.17|304.37|302.17|304.3|302.1|0
1642536290000|2022-01-18 20:04:50|304.52|302.32|303.91|301.71|304.52|302.32|303.91|301.71|0
1642536300000|2022-01-18 20:05:00|303.76|301.56|303.3|301.1|303.76|301.56|303.3|301.1|0
1642536310000|2022-01-18 20:05:10|303.53|301.33|303.61|301.41|303.61|301.41|302.33|300.13|0
1642536320000|2022-01-18 20:05:20|304.89|302.69|304.43|302.23|304.89|302.69|304.13|301.93|0
1642536330000|2022-01-18 20:05:30|304.58|302.38|305.34|303.14|305.34|303.14|304.43|302.23|0
1642536340000|2022-01-18 20:05:40|305.5|303.3|306.26|304.06|306.41|304.21|305.5|303.3|0
1642536350000|2022-01-18 20:05:50|306.1|303.9|305.49|303.29|306.1|303.9|305.49|303.29|0
1642536360000|2022-01-18 20:06:00|305.34|303.14|305.73|303.53|305.8|303.6|305.34|303.14|0
1642536370000|2022-01-18 20:06:10|305.8|303.6|305.8|303.6|305.8|303.6|305.65|303.45|0
1642536380000|2022-01-18 20:06:20|305.65|303.45|305.49|303.29|305.65|303.45|305.49|303.29|0
1642536390000|2022-01-18 20:06:30|305.34|303.14|304.89|302.69|305.34|303.14|304.89|302.69|0
1642536400000|2022-01-18 20:06:40|304.58|302.38|304.73|302.53|304.73|302.53|304.58|302.38|0
1642536410000|2022-01-18 20:06:50|304.58|302.38|304.58|302.38|304.73|302.53|304.58|302.38|0
1642536420000|2022-01-18 20:07:00|304.12|301.92|304.43|302.23|304.43|302.23|304.12|301.92|0
1642536430000|2022-01-18 20:07:10|303.97|301.77|303.52|301.32|303.97|301.77|303.52|301.32|0
1642536440000|2022-01-18 20:07:20|303.67|301.47|304.28|302.08|304.28|302.08|303.67|301.47|0
1642536450000|2022-01-18 20:07:30|304.12|301.92|304.58|302.38|304.58|302.38|304.12|301.92|0
1642536460000|2022-01-18 20:07:40|304.73|302.53|304.88|302.68|305.04|302.84|304.73|302.53|0
1642536470000|2022-01-18 20:07:50|304.73|302.53|304.28|302.08|304.73|302.53|304.28|302.08|0
1642536480000|2022-01-18 20:08:00|304.12|301.92|304.43|302.23|304.43|302.23|304.12|301.92|0
1642536490000|2022-01-18 20:08:10|304.73|302.53|305.19|302.99|305.19|302.99|304.73|302.53|0
1642536500000|2022-01-18 20:08:20|305.04|302.84|304.88|302.68|305.04|302.84|304.58|302.38|0
1642536510000|2022-01-18 20:08:30|304.28|302.08|304.28|302.08|304.43|302.23|304.28|302.08|0
1642536520000|2022-01-18 20:08:40|303.97|301.77|304.43|302.23|304.43|302.23|303.97|301.77|0
1642536530000|2022-01-18 20:08:50|304.58|302.38|304.73|302.53|304.73|302.53|304.43|302.23|0
1642536540000|2022-01-18 20:09:00|304.58|302.38|304.73|302.53|304.73|302.53|304.58|302.38|0
1642536550000|2022-01-18 20:09:10|304.43|302.23|304.43|302.23|304.58|302.38|304.43|302.23|0
1642536560000|2022-01-18 20:09:20|304.58|302.38|304.88|302.68|305.04|302.84|304.58|302.38|0
1642536570000|2022-01-18 20:09:30|305.04|302.84|305.65|303.45|305.65|303.45|305.04|302.84|0
1642536580000|2022-01-18 20:09:40|305.49|303.29|305.34|303.14|305.49|303.29|305.34|303.14|0
1642536590000|2022-01-18 20:09:50|305.49|303.29|305.34|303.14|305.49|303.29|305.34|303.14|0
1642536600000|2022-01-18 20:10:00|305.49|303.29|306.1|303.9|306.41|304.21|305.49|303.29|0
1642536610000|2022-01-18 20:10:10|306.41|304.21|306.41|304.21|306.41|304.21|306.26|304.06|0
1642536620000|2022-01-18 20:10:20|306.26|304.06|305.34|303.14|306.26|304.06|305.34|303.14|0
1642536630000|2022-01-18 20:10:30|305.19|302.99|304.73|302.53|305.19|302.99|304.73|302.53|0
1642536640000|2022-01-18 20:10:40|304.88|302.68|305.04|302.84|305.19|302.99|304.88|302.68|0
1642536650000|2022-01-18 20:10:50|304.96|302.76|305.49|303.29|305.49|303.29|304.88|302.68|0
1642536660000|2022-01-18 20:11:00|305.34|303.14|304.58|302.38|305.34|303.14|304.58|302.38|0
1642536670000|2022-01-18 20:11:10|304.73|302.53|304.73|302.53|304.88|302.68|304.73|302.53|0
1642536680000|2022-01-18 20:11:20|304.88|302.68|304.73|302.53|304.88|302.68|304.73|302.53|0
1642536690000|2022-01-18 20:11:30|304.88|302.68|304.73|302.53|304.88|302.68|304.73|302.53|0
1642536700000|2022-01-18 20:11:40|304.58|302.38|304.43|302.23|304.58|302.38|304.27|302.07|0
1642536710000|2022-01-18 20:11:50|304.58|302.38|304.43|302.23|304.58|302.38|304.43|302.23|0
1642536720000|2022-01-18 20:12:00|304.58|302.38|304.12|301.92|304.58|302.38|304.12|301.92|0
1642536730000|2022-01-18 20:12:10|304.27|302.07|303.82|301.62|304.27|302.07|303.82|301.62|0
1642536740000|2022-01-18 20:12:20|303.97|301.77|303.82|301.62|303.97|301.77|303.82|301.62|0
1642536750000|2022-01-18 20:12:30|303.97|301.77|304.12|301.92|304.12|301.92|303.82|301.62|0
1642536760000|2022-01-18 20:12:40|304.43|302.23|304.27|302.07|304.43|302.23|304.27|302.07|0
1642536770000|2022-01-18 20:12:50|304.43|302.23|304.73|302.53|304.73|302.53|304.43|302.23|0
1642536780000|2022-01-18 20:13:00|304.58|302.38|304.43|302.23|304.58|302.38|304.27|302.07|0
1642536790000|2022-01-18 20:13:10|304.73|302.53|304.73|302.53|304.88|302.68|304.73|302.53|0
1642536800000|2022-01-18 20:13:20|304.88|302.68|304.88|302.68|304.88|302.68|304.58|302.38|0
1642536810000|2022-01-18 20:13:30|304.73|302.53|304.58|302.38|304.73|302.53|304.58|302.38|0
1642536820000|2022-01-18 20:13:40|304.43|302.23|304.43|302.23|304.73|302.53|304.43|302.23|0
1642536830000|2022-01-18 20:13:50|304.12|301.92|303.97|301.77|304.27|302.07|303.97|301.77|0
1642536840000|2022-01-18 20:14:00|304.12|301.92|304.12|301.92|304.12|301.92|304.12|301.92|0
1642536850000|2022-01-18 20:14:10|303.97|301.77|304.27|302.07|304.27|302.07|303.97|301.77|0
1642536860000|2022-01-18 20:14:20|304.43|302.23|304.27|302.07|304.43|302.23|304.27|302.07|0
1642536870000|2022-01-18 20:14:30|304.43|302.23|305.03|302.83|305.03|302.83|304.43|302.23|0
1642536880000|2022-01-18 20:14:40|305.19|302.99|305.49|303.29|305.49|303.29|305.19|302.99|0
1642536890000|2022-01-18 20:14:50|305.64|303.44|305.8|303.6|306.1|303.9|305.64|303.44|0
1642536900000|2022-01-18 20:15:00|306.41|304.21|307.02|304.82|307.02|304.82|306.41|304.21|0
1642536910000|2022-01-18 20:15:10|307.17|304.97|308.63|306.43|308.63|306.43|307.17|304.97|0
1642536920000|2022-01-18 20:15:20|308.55|306.35|310.08|307.88|310.08|307.88|308.55|306.35|0
1642536930000|2022-01-18 20:15:30|308.7|306.5|309.01|306.81|309.16|306.96|308.7|306.5|0
1642536940000|2022-01-18 20:15:40|309.31|307.11|310.24|308.04|310.24|308.04|309.31|307.11|0
1642536950000|2022-01-18 20:15:50|310.08|307.88|310.54|308.34|310.54|308.34|309.93|307.73|0
1642536960000|2022-01-18 20:16:00|309.93|307.73|310.54|308.34|310.54|308.34|309.78|307.58|0
1642536970000|2022-01-18 20:16:10|310.24|308.04|311.16|308.96|311.16|308.96|310.24|308.04|0
1642536980000|2022-01-18 20:16:20|311.47|309.27|311.47|309.27|311.78|309.58|311.47|309.27|0
1642536990000|2022-01-18 20:16:30|311.78|309.58|312.09|309.89|312.09|309.89|311.78|309.58|0
1642537000000|2022-01-18 20:16:40|312.4|310.2|312.7|310.5|312.7|310.5|312.24|310.04|0
1642537010000|2022-01-18 20:16:50|312.86|310.66|312.86|310.66|312.86|310.66|312.86|310.66|0
1642537020000|2022-01-18 20:17:00|313.79|311.59|314.1|311.9|314.1|311.9|313.79|311.59|0
1642537030000|2022-01-18 20:17:10|313.63|311.43|313.01|310.81|313.63|311.43|312.7|310.5|0
1642537040000|2022-01-18 20:17:20|312.86|310.66|313.17|310.97|313.17|310.97|312.86|310.66|0
1642537050000|2022-01-18 20:17:30|313.4|311.2|312.7|310.5|313.4|311.2|312.7|310.5|0
1642537060000|2022-01-18 20:17:40|312.55|310.35|312.24|310.04|312.55|310.35|312.09|309.89|0
1642537070000|2022-01-18 20:17:50|311.78|309.58|312.55|310.35|312.55|310.35|311.78|309.58|0
1642537080000|2022-01-18 20:18:00|312.09|309.89|312.32|310.12|312.32|310.12|311.93|309.73|0
1642537090000|2022-01-18 20:18:10|312.24|310.04|311.93|309.73|312.39|310.19|311.93|309.73|0
1642537100000|2022-01-18 20:18:20|312.09|309.89|311.78|309.58|312.09|309.89|311.78|309.58|0
1642537110000|2022-01-18 20:18:30|311.93|309.73|311.93|309.73|311.93|309.73|311.93|309.73|0
1642537120000|2022-01-18 20:18:40|311.47|309.27|311.78|309.58|311.93|309.73|311.47|309.27|0
1642537130000|2022-01-18 20:18:50|311.93|309.73|311.31|309.11|311.93|309.73|311.31|309.11|0
1642537140000|2022-01-18 20:19:00|311.16|308.96|311.47|309.27|311.62|309.42|311.16|308.96|0
1642537150000|2022-01-18 20:19:10|311.62|309.42|311.93|309.73|311.93|309.73|311.31|309.11|0
1642537160000|2022-01-18 20:19:20|311.78|309.58|311.78|309.58|311.78|309.58|311.62|309.42|0
1642537170000|2022-01-18 20:19:30|311.62|309.42|311.78|309.58|311.78|309.58|311.62|309.42|0
1642537180000|2022-01-18 20:19:40|311.93|309.73|312.08|309.88|312.09|309.89|311.93|309.73|0
1642537190000|2022-01-18 20:19:50|311.78|309.58|312.55|310.35|312.55|310.35|311.47|309.27|0
1642537200000|2022-01-18 20:20:00|312.24|310.04|313.17|310.97|313.17|310.97|312.24|310.04|0
1642537210000|2022-01-18 20:20:10|313.01|310.81|311.78|309.58|313.01|310.81|311.78|309.58|0
1642537220000|2022-01-18 20:20:20|312.08|309.88|312.08|309.88|312.24|310.04|312.08|309.88|0
1642537230000|2022-01-18 20:20:30|312.7|310.5|312.39|310.19|312.7|310.5|312.39|310.19|0
1642537240000|2022-01-18 20:20:40|312.24|310.04|311.93|309.73|312.24|310.04|311.93|309.73|0
1642537250000|2022-01-18 20:20:50|312.24|310.04|311.93|309.73|312.24|310.04|311.78|309.58|0
1642537260000|2022-01-18 20:21:00|312.39|310.19|311.78|309.58|312.39|310.19|311.78|309.58|0
1642537270000|2022-01-18 20:21:10|311.31|309.11|311.78|309.58|311.93|309.73|311.31|309.11|0
1642537280000|2022-01-18 20:21:20|311.47|309.27|311.62|309.42|311.62|309.42|311.47|309.27|0
1642537290000|2022-01-18 20:21:30|311.47|309.27|311.93|309.73|311.93|309.73|311.47|309.27|0
1642537300000|2022-01-18 20:21:40|311.7|309.5|311.78|309.58|311.78|309.58|311.7|309.5|0
1642537310000|2022-01-18 20:21:50|311.62|309.42|311.47|309.27|311.62|309.42|311.24|309.04|0
1642537320000|2022-01-18 20:22:00|311.62|309.42|311.62|309.42|311.62|309.42|311.62|309.42|0
1642537330000|2022-01-18 20:22:10|311.31|309.11|310.85|308.65|311.31|309.11|310.85|308.65|0
1642537340000|2022-01-18 20:22:20|310.7|308.5|310.7|308.5|310.7|308.5|310.7|308.5|0
1642537350000|2022-01-18 20:22:30|310.78|308.58|310.7|308.5|310.78|308.58|310.54|308.34|0
1642537360000|2022-01-18 20:22:40|310.85|308.65|310.7|308.5|310.85|308.65|310.7|308.5|0
1642537380000|2022-01-18 20:23:00|310.54|308.34|310.39|308.19|310.54|308.34|310.23|308.03|0
1642537390000|2022-01-18 20:23:10|310.08|307.88|310.08|307.88|310.08|307.88|309.93|307.73|0
1642537400000|2022-01-18 20:23:20|310.31|308.11|310.23|308.03|310.31|308.11|310.08|307.88|0
1642537410000|2022-01-18 20:23:30|310.08|307.88|309.62|307.42|310.08|307.88|309.62|307.42|0
1642537420000|2022-01-18 20:23:40|309.93|307.73|310.08|307.88|310.08|307.88|309.93|307.73|0
1642537430000|2022-01-18 20:23:50|309.93|307.73|309.31|307.11|309.93|307.73|309.31|307.11|0
1642537440000|2022-01-18 20:24:00|309.62|307.42|310.23|308.03|310.23|308.03|309.62|307.42|0
1642537450000|2022-01-18 20:24:10|310.39|308.19|310.08|307.88|310.39|308.19|309.93|307.73|0
1642537470000|2022-01-18 20:24:30|310.23|308.03|309.31|307.11|310.23|308.03|309.31|307.11|0
1642537480000|2022-01-18 20:24:40|309.77|307.57|309.62|307.42|309.93|307.73|309.62|307.42|0
1642537490000|2022-01-18 20:24:50|309.77|307.57|309.77|307.57|309.93|307.73|309.77|307.57|0
1642537500000|2022-01-18 20:25:00|309.62|307.42|310.08|307.88|310.08|307.88|309.62|307.42|0
1642537510000|2022-01-18 20:25:10|309.93|307.73|310.39|308.19|310.39|308.19|309.93|307.73|0
1642537520000|2022-01-18 20:25:20|310.85|308.65|311|308.8|311.16|308.96|310.85|308.65|0
1642537530000|2022-01-18 20:25:30|310.85|308.65|311|308.8|311.16|308.96|310.85|308.65|0
1642537540000|2022-01-18 20:25:40|310.54|308.34|309.93|307.73|310.54|308.34|309.93|307.73|0
1642537550000|2022-01-18 20:25:50|309.77|307.57|309.62|307.42|309.77|307.57|309.46|307.26|0
1642537560000|2022-01-18 20:26:00|310.23|308.03|311.46|309.26|311.46|309.26|310.23|308.03|0
1642537570000|2022-01-18 20:26:10|311.77|309.57|311.62|309.42|311.93|309.73|311.62|309.42|0
1642537580000|2022-01-18 20:26:20|311.77|309.57|311.16|308.96|311.77|309.57|311.16|308.96|0
1642537590000|2022-01-18 20:26:30|311.31|309.11|311.16|308.96|311.31|309.11|311|308.8|0
1642537600000|2022-01-18 20:26:40|311.31|309.11|311.31|309.11|311.31|309.11|311.16|308.96|0
1642537610000|2022-01-18 20:26:50|311.16|308.96|310.39|308.19|311.16|308.96|310.39|308.19|0
1642537620000|2022-01-18 20:27:00|309.92|307.72|309.77|307.57|309.92|307.72|309.77|307.57|0
1642537630000|2022-01-18 20:27:10|309.92|307.72|309.62|307.42|309.92|307.72|309.46|307.26|0
1642537640000|2022-01-18 20:27:20|310.23|308.03|309.46|307.26|310.23|308.03|309.46|307.26|0
1642537650000|2022-01-18 20:27:30|309.62|307.42|309.31|307.11|309.62|307.42|309.31|307.11|0
1642537660000|2022-01-18 20:27:40|309.62|307.42|309.92|307.72|310.08|307.88|309.62|307.42|0
1642537670000|2022-01-18 20:27:50|310.08|307.88|310.23|308.03|310.23|308.03|310.08|307.88|0
1642537680000|2022-01-18 20:28:00|310|307.8|309.92|307.72|310|307.8|309.77|307.57|0
1642537690000|2022-01-18 20:28:10|309.7|307.5|310.08|307.88|310.08|307.88|309.7|307.5|0
1642537700000|2022-01-18 20:28:20|309.92|307.72|310.08|307.88|310.08|307.88|309.92|307.72|0
1642537710000|2022-01-18 20:28:30|310.39|308.19|310.23|308.03|310.39|308.19|310.23|308.03|0
1642537720000|2022-01-18 20:28:40|310.54|308.34|310.23|308.03|310.54|308.34|310.23|308.03|0
1642537730000|2022-01-18 20:28:50|310.39|308.19|310.39|308.19|310.39|308.19|310.23|308.03|0
1642537740000|2022-01-18 20:29:00|310.54|308.34|310.85|308.65|310.85|308.65|310.54|308.34|0
1642537750000|2022-01-18 20:29:10|310.69|308.49|310.23|308.03|310.69|308.49|310.23|308.03|0
1642537760000|2022-01-18 20:29:20|310.69|308.49|310.85|308.65|310.85|308.65|310.69|308.49|0
1642537770000|2022-01-18 20:29:30|310.69|308.49|310.54|308.34|310.69|308.49|310.54|308.34|0
1642537780000|2022-01-18 20:29:40|310.69|308.49|310.54|308.34|310.69|308.49|310.54|308.34|0
1642537790000|2022-01-18 20:29:50|310.69|308.49|310.38|308.18|310.69|308.49|310.38|308.18|0
1642537800000|2022-01-18 20:30:00|310.08|307.88|311.46|309.26|311.46|309.26|310.08|307.88|0
1642537810000|2022-01-18 20:30:10|311.77|309.57|311.62|309.42|311.77|309.57|311.46|309.26|0
1642537820000|2022-01-18 20:30:20|311.93|309.73|312.08|309.88|312.08|309.88|311.77|309.57|0
1642537830000|2022-01-18 20:30:30|311.93|309.73|311.77|309.57|312.08|309.88|311.77|309.57|0
1642537840000|2022-01-18 20:30:40|312.08|309.88|311.77|309.57|312.08|309.88|311.77|309.57|0
1642537850000|2022-01-18 20:30:50|311.23|309.03|311|308.8|311.31|309.11|311|308.8|0
1642537860000|2022-01-18 20:31:00|310.69|308.49|310.08|307.88|311|308.8|310.08|307.88|0
1642537870000|2022-01-18 20:31:10|310.38|308.18|310.46|308.26|310.46|308.26|310.38|308.18|0
1642537880000|2022-01-18 20:31:20|310.54|308.34|310.54|308.34|310.54|308.34|310.54|308.34|0
1642537890000|2022-01-18 20:31:30|311|308.8|310.85|308.65|311|308.8|310.69|308.49|0
1642537900000|2022-01-18 20:31:40|310.69|308.49|311.15|308.95|311.31|309.11|310.69|308.49|0
1642537910000|2022-01-18 20:31:50|311.31|309.11|311.15|308.95|311.39|309.19|311.15|308.95|0
1642537920000|2022-01-18 20:32:00|310.69|308.49|310.54|308.34|310.69|308.49|310.54|308.34|0
1642537930000|2022-01-18 20:32:10|310.85|308.65|309|306.8|310.85|308.65|309|306.8|0
1642537940000|2022-01-18 20:32:20|309.31|307.11|310.23|308.03|310.23|308.03|309.31|307.11|0
1642537950000|2022-01-18 20:32:30|310.38|308.18|309.92|307.72|310.38|308.18|309.92|307.72|0
1642537960000|2022-01-18 20:32:40|309.61|307.41|309.77|307.57|309.92|307.72|309.61|307.41|0
1642537970000|2022-01-18 20:32:50|309.61|307.41|309.92|307.72|309.92|307.72|309.61|307.41|0
1642537980000|2022-01-18 20:33:00|310|307.8|310.54|308.34|310.54|308.34|310|307.8|0
1642537990000|2022-01-18 20:33:10|310.38|308.18|310.54|308.34|310.54|308.34|310.38|308.18|0
1642538000000|2022-01-18 20:33:20|310.69|308.49|310.38|308.18|310.69|308.49|310.08|307.88|0
1642538010000|2022-01-18 20:33:30|310.85|308.65|310.84|308.64|310.85|308.65|310.69|308.49|0
1642538020000|2022-01-18 20:33:40|311|308.8|311|308.8|311.15|308.95|311|308.8|0
1642538030000|2022-01-18 20:33:50|311.15|308.95|311.62|309.42|311.62|309.42|311|308.8|0
1642538040000|2022-01-18 20:34:00|311.15|308.95|310.69|308.49|311.31|309.11|310.69|308.49|0
1642538050000|2022-01-18 20:34:10|310.84|308.64|311.46|309.26|311.46|309.26|310.84|308.64|0
1642538060000|2022-01-18 20:34:20|311.62|309.42|311.31|309.11|311.62|309.42|311.31|309.11|0
1642538070000|2022-01-18 20:34:30|311.46|309.26|311.62|309.42|311.62|309.42|311.46|309.26|0
1642538080000|2022-01-18 20:34:40|311.77|309.57|312.08|309.88|312.08|309.88|311.77|309.57|0
1642538090000|2022-01-18 20:34:50|312.23|310.03|312.08|309.88|312.23|310.03|312.08|309.88|0
1642538100000|2022-01-18 20:35:00|311.77|309.57|312.08|309.88|312.08|309.88|311.62|309.42|0
1642538110000|2022-01-18 20:35:10|312.23|310.03|311.46|309.26|312.23|310.03|311.46|309.26|0
1642538120000|2022-01-18 20:35:20|311.77|309.57|312.08|309.88|312.08|309.88|311.46|309.26|0
1642538130000|2022-01-18 20:35:30|312.39|310.19|312.39|310.19|312.39|310.19|312.39|310.19|0
1642538140000|2022-01-18 20:35:40|312.54|310.34|312.54|310.34|313.09|310.89|312.54|310.34|0
1642538150000|2022-01-18 20:35:50|312.7|310.5|312.39|310.19|312.85|310.65|312.39|310.19|0
1642538160000|2022-01-18 20:36:00|312.85|310.65|312.08|309.88|312.85|310.65|311.77|309.57|0
1642538170000|2022-01-18 20:36:10|312.85|310.65|314.24|312.04|314.24|312.04|312.85|310.65|0
1642538180000|2022-01-18 20:36:20|314.09|311.89|314.24|312.04|314.24|312.04|313.93|311.73|0
1642538190000|2022-01-18 20:36:30|313.78|311.58|312.39|310.19|313.78|311.58|312.39|310.19|0
1642538200000|2022-01-18 20:36:40|312.7|310.5|313.39|311.19|313.39|311.19|312.54|310.34|0
1642538210000|2022-01-18 20:36:50|313.62|311.42|313.93|311.73|314.24|312.04|313.62|311.42|0
1642538220000|2022-01-18 20:37:00|313.62|311.42|312.7|310.5|313.62|311.42|312.7|310.5|0
1642538230000|2022-01-18 20:37:10|312.85|310.65|312.39|310.19|312.85|310.65|312.31|310.11|0
1642538240000|2022-01-18 20:37:20|312.54|310.34|313.16|310.96|313.16|310.96|312.54|310.34|0
1642538250000|2022-01-18 20:37:30|313.47|311.27|313|310.8|313.62|311.42|313|310.8|0
1642538260000|2022-01-18 20:37:40|313.31|311.11|312.69|310.49|313.62|311.42|312.69|310.49|0
1642538270000|2022-01-18 20:37:50|312.85|310.65|313.62|311.42|313.78|311.58|312.85|310.65|0
1642538280000|2022-01-18 20:38:00|313.78|311.58|313.62|311.42|313.86|311.66|313.62|311.42|0
1642538290000|2022-01-18 20:38:10|313.93|311.73|313.31|311.11|313.93|311.73|313.31|311.11|0
1642538300000|2022-01-18 20:38:20|313|310.8|312.69|310.49|313|310.8|312.23|310.03|0
1642538310000|2022-01-18 20:38:30|313|310.8|313.31|311.11|313.31|311.11|312.85|310.65|0
1642538320000|2022-01-18 20:38:40|313.47|311.27|312.23|310.03|313.47|311.27|312.23|310.03|0
1642538330000|2022-01-18 20:38:50|312.54|310.34|312.54|310.34|312.54|310.34|312.39|310.19|0
1642538340000|2022-01-18 20:39:00|312.39|310.19|312.69|310.49|312.69|310.49|312.39|310.19|0
1642538350000|2022-01-18 20:39:10|313|310.8|313.39|311.19|313.39|311.19|313|310.8|0
1642538360000|2022-01-18 20:39:20|313.31|311.11|312.85|310.65|313.31|311.11|312.54|310.34|0
1642538370000|2022-01-18 20:39:30|313.16|310.96|313.16|310.96|313.16|310.96|313|310.8|0
1642538380000|2022-01-18 20:39:40|313|310.8|313|310.8|313.16|310.96|313|310.8|0
1642538390000|2022-01-18 20:39:50|313.16|310.96|312.85|310.65|313.16|310.96|312.85|310.65|0
1642538400000|2022-01-18 20:40:00|313|310.8|313.47|311.27|313.47|311.27|313|310.8|0
1642538410000|2022-01-18 20:40:10|313|310.8|312.54|310.34|313|310.8|312.54|310.34|0
1642538420000|2022-01-18 20:40:20|312.69|310.49|313.47|311.27|313.47|311.27|312.69|310.49|0
1642538430000|2022-01-18 20:40:30|313.62|311.42|313.31|311.11|313.62|311.42|313.31|311.11|0
1642538440000|2022-01-18 20:40:40|313.39|311.19|313.47|311.27|313.55|311.35|313.39|311.19|0
1642538450000|2022-01-18 20:40:50|313.62|311.42|313.78|311.58|313.93|311.73|313.62|311.42|0
1642538460000|2022-01-18 20:41:00|313.62|311.42|313.47|311.27|313.86|311.66|313.47|311.27|0
1642538470000|2022-01-18 20:41:10|313.62|311.42|313.78|311.58|313.78|311.58|313.62|311.42|0
1642538480000|2022-01-18 20:41:20|313.93|311.73|314.86|312.66|315.17|312.97|313.93|311.73|0
1642538490000|2022-01-18 20:41:30|315.33|313.13|315.64|313.44|315.64|313.44|315.33|313.13|0
1642538500000|2022-01-18 20:41:40|315.95|313.75|315.95|313.75|316.11|313.91|315.95|313.75|0
1642538510000|2022-01-18 20:41:50|315.64|313.44|315.64|313.44|315.64|313.44|315.33|313.13|0
1642538520000|2022-01-18 20:42:00|315.48|313.28|315.79|313.59|315.79|313.59|315.48|313.28|0
1642538530000|2022-01-18 20:42:10|315.95|313.75|315.95|313.75|315.95|313.75|315.79|313.59|0
1642538540000|2022-01-18 20:42:20|316.11|313.91|316.42|314.22|316.42|314.22|315.64|313.44|0
1642538550000|2022-01-18 20:42:30|316.57|314.37|316.57|314.37|316.73|314.53|316.57|314.37|0
1642538560000|2022-01-18 20:42:40|316.73|314.53|316.73|314.53|316.88|314.68|316.73|314.53|0
1642538570000|2022-01-18 20:42:50|316.88|314.68|316.88|314.68|316.88|314.68|316.73|314.53|0
1642538580000|2022-01-18 20:43:00|317.04|314.84|316.73|314.53|317.04|314.84|316.73|314.53|0
1642538590000|2022-01-18 20:43:10|316.57|314.37|316.73|314.53|316.73|314.53|316.57|314.37|0
1642538600000|2022-01-18 20:43:20|317.04|314.84|317.04|314.84|317.2|315|317.04|314.84|0
1642538610000|2022-01-18 20:43:30|317.35|315.15|317.35|315.15|317.43|315.23|317.35|315.15|0
1642538620000|2022-01-18 20:43:40|317.66|315.46|314.76|312.56|317.66|315.46|314.6|312.4|0
1642538630000|2022-01-18 20:43:50|314.91|312.71|314.13|311.93|314.91|312.71|314.13|311.93|0
1642538640000|2022-01-18 20:44:00|314.06|311.86|313.82|311.62|314.06|311.86|313.66|311.46|0
1642538650000|2022-01-18 20:44:10|313.74|311.54|314.44|312.24|314.44|312.24|313.74|311.54|0
1642538660000|2022-01-18 20:44:20|314.13|311.93|313.97|311.77|314.29|312.09|313.97|311.77|0
1642538670000|2022-01-18 20:44:30|316.34|314.14|316.19|313.99|316.34|314.14|316.19|313.99|0
1642538680000|2022-01-18 20:44:40|316.81|314.61|317.91|315.71|317.91|315.71|316.81|314.61|0
1642538690000|2022-01-18 20:44:50|317.75|315.55|317.59|315.39|317.75|315.55|317.59|315.39|0
1642538700000|2022-01-18 20:45:00|317.91|315.71|317.12|314.92|317.91|315.71|317.12|314.92|0
1642538710000|2022-01-18 20:45:10|316.81|314.61|316.81|314.61|316.81|314.61|316.5|314.3|0
1642538720000|2022-01-18 20:45:20|316.97|314.77|316.34|314.14|316.97|314.77|316.34|314.14|0
1642538730000|2022-01-18 20:45:30|316.5|314.3|316.5|314.3|316.5|314.3|316.34|314.14|0
1642538740000|2022-01-18 20:45:40|316.19|313.99|315.87|313.67|316.19|313.99|315.72|313.52|0
1642538750000|2022-01-18 20:45:50|316.58|314.38|316.66|314.46|317.44|315.24|316.58|314.38|0
1642538760000|2022-01-18 20:46:00|316.19|313.99|315.72|313.52|316.19|313.99|315.72|313.52|0
1642538770000|2022-01-18 20:46:10|315.56|313.36|315.41|313.21|315.56|313.36|315.25|313.05|0
1642538780000|2022-01-18 20:46:20|314.63|312.43|315.1|312.9|315.1|312.9|314.63|312.43|0
1642538790000|2022-01-18 20:46:30|314.78|312.58|314.78|312.58|314.94|312.74|314.78|312.58|0
1642538800000|2022-01-18 20:46:40|314.94|312.74|314.78|312.58|314.94|312.74|314.78|312.58|0
1642538810000|2022-01-18 20:46:50|314.32|312.12|314.32|312.12|314.63|312.43|314.32|312.12|0
1642538820000|2022-01-18 20:47:00|314.78|312.58|314.94|312.74|314.94|312.74|314.32|312.12|0
1642538830000|2022-01-18 20:47:10|314.78|312.58|315.25|313.05|315.25|313.05|314.78|312.58|0
1642538840000|2022-01-18 20:47:20|315.56|313.36|315.41|313.21|315.56|313.36|315.41|313.21|0
1642538850000|2022-01-18 20:47:30|314.94|312.74|315.1|312.9|315.1|312.9|314.78|312.58|0
1642538860000|2022-01-18 20:47:40|315.41|313.21|315.1|312.9|315.56|313.36|315.1|312.9|0
1642538870000|2022-01-18 20:47:50|314.63|312.43|314.16|311.96|314.63|312.43|314.16|311.96|0
1642538880000|2022-01-18 20:48:00|313.85|311.65|313.47|311.27|313.85|311.65|313.23|311.03|0
1642538890000|2022-01-18 20:48:10|313.39|311.19|313.85|311.65|313.85|311.65|313.39|311.19|0
1642538900000|2022-01-18 20:48:20|314.16|311.96|315.25|313.05|315.25|313.05|314.16|311.96|0
1642538910000|2022-01-18 20:48:30|315.09|312.89|315.09|312.89|315.25|313.05|315.09|312.89|0
1642538920000|2022-01-18 20:48:40|314.78|312.58|314.94|312.74|314.94|312.74|314.78|312.58|0
1642538930000|2022-01-18 20:48:50|314.86|312.66|315.09|312.89|315.09|312.89|314.86|312.66|0
1642538940000|2022-01-18 20:49:00|314.94|312.74|315.25|313.05|315.56|313.36|314.94|312.74|0
1642538950000|2022-01-18 20:49:10|313.93|311.73|314.16|311.96|314.32|312.12|313.93|311.73|0
1642538960000|2022-01-18 20:49:20|313.7|311.5|314.16|311.96|314.16|311.96|313.54|311.34|0
1642538970000|2022-01-18 20:49:30|314.24|312.04|313.85|311.65|314.24|312.04|313.54|311.34|0
1642538980000|2022-01-18 20:49:40|313.69|311.49|313.38|311.18|313.69|311.49|313.38|311.18|0
1642538990000|2022-01-18 20:49:50|314.63|312.43|313.15|310.95|314.63|312.43|313.15|310.95|0
1642539000000|2022-01-18 20:50:00|314.01|311.81|313.23|311.03|314.01|311.81|313.23|311.03|0
1642539010000|2022-01-18 20:50:10|313.38|311.18|311.22|309.02|313.38|311.18|310.75|308.55|0
1642539020000|2022-01-18 20:50:20|311.06|308.86|310.44|308.24|311.06|308.86|310.44|308.24|0
1642539030000|2022-01-18 20:50:30|309.83|307.63|310.52|308.32|310.52|308.32|309.83|307.63|0
1642539040000|2022-01-18 20:50:40|310.91|308.71|309.83|307.63|310.91|308.71|309.83|307.63|0
1642539050000|2022-01-18 20:50:50|309.67|307.47|309.67|307.47|309.98|307.78|309.67|307.47|0
1642539060000|2022-01-18 20:51:00|309.98|307.78|310.91|308.71|310.91|308.71|309.98|307.78|0
1642539070000|2022-01-18 20:51:10|311.53|309.33|312.76|310.56|312.76|310.56|311.53|309.33|0
1642539080000|2022-01-18 20:51:20|312.61|310.41|312.76|310.56|312.92|310.72|312.61|310.41|0
1642539090000|2022-01-18 20:51:30|312.92|310.72|314.47|312.27|314.47|312.27|312.92|310.72|0
1642539100000|2022-01-18 20:51:40|314|311.8|313.85|311.65|314.32|312.12|313.85|311.65|0
1642539110000|2022-01-18 20:51:50|313.69|311.49|314|311.8|314|311.8|313.69|311.49|0
1642539120000|2022-01-18 20:52:00|314.47|312.27|313.69|311.49|314.47|312.27|313.69|311.49|0
1642539130000|2022-01-18 20:52:10|314.16|311.96|314.16|311.96|314.4|312.2|314.16|311.96|0
1642539140000|2022-01-18 20:52:20|314.47|312.27|315.25|313.05|315.25|313.05|314.47|312.27|0
1642539150000|2022-01-18 20:52:30|315.4|313.2|315.56|313.36|315.56|313.36|315.4|313.2|0
1642539160000|2022-01-18 20:52:40|315.4|313.2|315.25|313.05|315.56|313.36|315.25|313.05|0
1642539170000|2022-01-18 20:52:50|315.56|313.36|315.4|313.2|315.56|313.36|315.25|313.05|0
1642539180000|2022-01-18 20:53:00|315.25|313.05|314.31|312.11|315.25|313.05|314.31|312.11|0
1642539190000|2022-01-18 20:53:10|314.71|312.51|314.78|312.58|314.78|312.58|314.63|312.43|0
1642539200000|2022-01-18 20:53:20|314.31|312.11|314.55|312.35|314.55|312.35|313.85|311.65|0
1642539210000|2022-01-18 20:53:30|314.47|312.27|315.56|313.36|315.56|313.36|314.47|312.27|0
1642539220000|2022-01-18 20:53:40|316.03|313.83|316.18|313.98|316.34|314.14|316.03|313.83|0
1642539230000|2022-01-18 20:53:50|316.03|313.83|316.03|313.83|316.18|313.98|316.03|313.83|0
1642539240000|2022-01-18 20:54:00|315.4|313.2|315.56|313.36|315.56|313.36|315.4|313.2|0
1642539250000|2022-01-18 20:54:10|316.34|314.14|315.72|313.52|316.34|314.14|315.72|313.52|0
1642539260000|2022-01-18 20:54:20|315.87|313.67|315.25|313.05|315.87|313.67|315.25|313.05|0
1642539270000|2022-01-18 20:54:30|315.56|313.36|315.4|313.2|315.56|313.36|315.4|313.2|0
1642539280000|2022-01-18 20:54:40|317.67|315.47|318.69|316.49|318.69|316.49|317.67|315.47|0
1642539290000|2022-01-18 20:54:50|319|316.8|319.78|317.58|319.78|317.58|319|316.8|0
1642539300000|2022-01-18 20:55:00|319.47|317.27|319.63|317.43|319.78|317.58|319.47|317.27|0
1642539310000|2022-01-18 20:55:10|319.78|317.58|318.21|316.01|319.78|317.58|318.21|316.01|0
1642539320000|2022-01-18 20:55:20|317.9|315.7|317.75|315.55|318.06|315.86|317.75|315.55|0
1642539330000|2022-01-18 20:55:30|318.06|315.86|317.43|315.23|318.06|315.86|317.2|315|0
1642539340000|2022-01-18 20:55:40|317.75|315.55|317.43|315.23|317.75|315.55|317.43|315.23|0
1642539350000|2022-01-18 20:55:50|317.2|315|318.21|316.01|318.37|316.17|317.2|315|0
1642539360000|2022-01-18 20:56:00|318.06|315.86|318.37|316.17|318.68|316.48|318.06|315.86|0
1642539370000|2022-01-18 20:56:10|318.68|316.48|317.43|315.23|318.68|316.48|317.12|314.92|0
1642539380000|2022-01-18 20:56:20|317.98|315.78|317.74|315.54|317.98|315.78|317.74|315.54|0
1642539390000|2022-01-18 20:56:30|317.9|315.7|317.59|315.39|317.9|315.7|317.59|315.39|0
1642539400000|2022-01-18 20:56:40|317.74|315.54|317.43|315.23|317.83|315.63|317.43|315.23|0
1642539410000|2022-01-18 20:56:50|317.36|315.16|316.81|314.61|317.36|315.16|316.81|314.61|0
1642539420000|2022-01-18 20:57:00|316.34|314.14|315.87|313.67|316.34|314.14|315.87|313.67|0
1642539430000|2022-01-18 20:57:10|315.56|313.36|314.94|312.74|315.56|313.36|314.78|312.58|0
1642539440000|2022-01-18 20:57:20|315.25|313.05|315.87|313.67|315.87|313.67|315.25|313.05|0
1642539450000|2022-01-18 20:57:30|315.09|312.89|313.54|311.34|315.09|312.89|313.54|311.34|0
1642539460000|2022-01-18 20:57:40|313.85|311.65|314.16|311.96|314.62|312.42|313.85|311.65|0
1642539470000|2022-01-18 20:57:50|314|311.8|314.78|312.58|314.78|312.58|313.69|311.49|0
1642539480000|2022-01-18 20:58:00|315.09|312.89|315.09|312.89|315.09|312.89|314.78|312.58|0
1642539490000|2022-01-18 20:58:10|315.4|313.2|315.09|312.89|315.4|313.2|315.09|312.89|0
1642539500000|2022-01-18 20:58:20|314.78|312.58|314.31|312.11|314.78|312.58|314.31|312.11|0
1642539510000|2022-01-18 20:58:30|314.62|312.42|315.25|313.05|315.25|313.05|314.62|312.42|0
1642539520000|2022-01-18 20:58:40|315.4|313.2|315.4|313.2|315.4|313.2|315.4|313.2|0
1642539530000|2022-01-18 20:58:50|315.25|313.05|314.93|312.73|315.25|313.05|314.93|312.73|0
1642539540000|2022-01-18 20:59:00|315.87|313.67|316.34|314.14|316.34|314.14|315.87|313.67|0
1642539550000|2022-01-18 20:59:10|316.65|314.45|316.49|314.29|316.65|314.45|316.49|314.29|0
1642539560000|2022-01-18 20:59:20|316.34|314.14|315.87|313.67|316.49|314.29|315.87|313.67|0
1642539570000|2022-01-18 20:59:30|315.71|313.51|314.47|312.27|315.71|313.51|314.47|312.27|0
1642539580000|2022-01-18 20:59:40|313.69|311.49|313.38|311.18|313.69|311.49|313.22|311.02|0
1642539590000|2022-01-18 20:59:50|313.69|311.49|312.45|310.25|313.69|311.49|312.45|310.25|0
1642539600000|2022-01-18 21:00:00|312.14|309.94|312.14|309.94|312.14|309.94|312.14|309.94|0
1642539610000|2022-01-18 21:00:10|313.22|311.02|312.29|310.09|313.22|311.02|312.29|310.09|0
1642539620000|2022-01-18 21:00:20|312.45|310.25|313.53|311.33|313.53|311.33|312.45|310.25|0
1642539630000|2022-01-18 21:00:30|313.69|311.49|313.85|311.65|313.85|311.65|313.69|311.49|0
1642539640000|2022-01-18 21:00:40|314.31|312.11|313.38|311.18|314.31|312.11|313.38|311.18|0
1642539650000|2022-01-18 21:00:50|313.53|311.33|314.78|312.58|314.78|312.58|313.53|311.33|0
1642539660000|2022-01-18 21:01:00|315.09|312.89|314.62|312.42|315.09|312.89|314.62|312.42|0
1642539670000|2022-01-18 21:01:10|314.78|312.58|315.09|312.89|315.09|312.89|314.78|312.58|0
1642539680000|2022-01-18 21:01:20|314.78|312.58|314.47|312.27|314.78|312.58|314.16|311.96|0
1642539690000|2022-01-18 21:01:30|314.62|312.42|314.78|312.58|314.78|312.58|314.47|312.27|0
1642539700000|2022-01-18 21:01:40|314.93|312.73|314.47|312.27|314.93|312.73|314.31|312.11|0
1642539710000|2022-01-18 21:01:50|314.62|312.42|314.31|312.11|314.62|312.42|314.31|312.11|0
1642539720000|2022-01-18 21:02:00|314.16|311.96|314.62|312.42|314.62|312.42|314.16|311.96|0
1642539730000|2022-01-18 21:02:10|314.78|312.58|314.31|312.11|314.78|312.58|314.31|312.11|0
1642539740000|2022-01-18 21:02:20|314.47|312.27|314.62|312.42|314.78|312.58|314.47|312.27|0
1642539750000|2022-01-18 21:02:30|314.31|312.11|314.47|312.27|314.47|312.27|314.16|311.96|0
1642539760000|2022-01-18 21:02:40|314.62|312.42|314.78|312.58|314.78|312.58|314.62|312.42|0
1642539770000|2022-01-18 21:02:50|314.62|312.42|314.16|311.96|314.62|312.42|314.16|311.96|0
1642539780000|2022-01-18 21:03:00|314.15|311.95|314.15|311.95|314.62|312.42|314.15|311.95|0
1642539790000|2022-01-18 21:03:10|314.31|312.11|314.31|312.11|314.62|312.42|314.31|312.11|0
1642539800000|2022-01-18 21:03:20|314.15|311.95|314.62|312.42|314.62|312.42|314.15|311.95|0
1642539810000|2022-01-18 21:03:30|314.31|312.11|314.31|312.11|314.31|312.11|314.15|311.95|0
1642539820000|2022-01-18 21:03:40|314.39|312.19|314.15|311.95|314.39|312.19|314|311.8|0
1642539830000|2022-01-18 21:03:50|314.47|312.27|314.31|312.11|314.47|312.27|314.15|311.95|0
1642539840000|2022-01-18 21:04:00|314.47|312.27|314.31|312.11|314.47|312.27|314.31|312.11|0
1642539850000|2022-01-18 21:04:10|314|311.8|313.69|311.49|314|311.8|313.69|311.49|0
1642539860000|2022-01-18 21:04:20|313.84|311.64|314|311.8|314|311.8|313.84|311.64|0
1642539870000|2022-01-18 21:04:30|314.15|311.95|314.15|311.95|314.31|312.11|314.08|311.88|0
1642539880000|2022-01-18 21:04:40|314.31|312.11|314.31|312.11|314.31|312.11|314.31|312.11|0
1642539890000|2022-01-18 21:04:50|314.15|311.95|313.53|311.33|314.15|311.95|313.53|311.33|0
1642539900000|2022-01-18 21:05:00|314|311.8|314.15|311.95|314.15|311.95|314|311.8|0
1642539910000|2022-01-18 21:05:10|314|311.8|314.15|311.95|314.15|311.95|314|311.8|0
1642539920000|2022-01-18 21:05:20|314.31|312.11|314.31|312.11|314.46|312.26|314.31|312.11|0
1642539930000|2022-01-18 21:05:30|314.23|312.03|314.62|312.42|314.62|312.42|314.15|311.95|0
1642539940000|2022-01-18 21:05:40|314.55|312.35|314.46|312.26|314.55|312.35|314.46|312.26|0
1642539950000|2022-01-18 21:05:50|314.62|312.42|314.62|312.42|314.62|312.42|314.46|312.26|0
1642539960000|2022-01-18 21:06:00|314.46|312.26|314.46|312.26|314.62|312.42|314.46|312.26|0
1642539970000|2022-01-18 21:06:10|314.39|312.19|314.62|312.42|314.62|312.42|314.31|312.11|0
1642539980000|2022-01-18 21:06:20|314.78|312.58|314.31|312.11|314.78|312.58|314.31|312.11|0
1642539990000|2022-01-18 21:06:30|314.46|312.26|314|311.8|314.46|312.26|314|311.8|0
1642540000000|2022-01-18 21:06:40|314.31|312.11|314|311.8|314.31|312.11|314|311.8|0
1642540010000|2022-01-18 21:06:50|314.15|311.95|314.15|311.95|314.15|311.95|314|311.8|0
1642540020000|2022-01-18 21:07:00|314|311.8|314|311.8|314.31|312.11|314|311.8|0
1642540030000|2022-01-18 21:07:10|313.84|311.64|313.3|311.1|313.84|311.64|313.3|311.1|0
1642540040000|2022-01-18 21:07:20|313.53|311.33|314|311.8|314|311.8|313.53|311.33|0
1642540050000|2022-01-18 21:07:30|314.15|311.95|313.84|311.64|314.15|311.95|313.84|311.64|0
1642540060000|2022-01-18 21:07:40|313.92|311.72|313.69|311.49|313.92|311.72|313.69|311.49|0
1642540070000|2022-01-18 21:07:50|313.53|311.33|313.84|311.64|313.84|311.64|313.38|311.18|0
1642540080000|2022-01-18 21:08:00|314|311.8|313.84|311.64|314|311.8|313.69|311.49|0
1642540090000|2022-01-18 21:08:10|313.69|311.49|314|311.8|314|311.8|313.69|311.49|0
1642540100000|2022-01-18 21:08:20|313.84|311.64|314|311.8|314|311.8|313.84|311.64|0
1642540110000|2022-01-18 21:08:30|313.92|311.72|313.69|311.49|313.92|311.72|313.69|311.49|0
1642540120000|2022-01-18 21:08:40|313.84|311.64|314|311.8|314|311.8|313.84|311.64|0
1642540130000|2022-01-18 21:08:50|314.15|311.95|314.15|311.95|314.15|311.95|314|311.8|0
1642540140000|2022-01-18 21:09:00|314|311.8|314.15|311.95|314.15|311.95|314|311.8|0
1642540150000|2022-01-18 21:09:10|314|311.8|314|311.8|314.15|311.95|314|311.8|0
1642540170000|2022-01-18 21:09:30|314.15|311.95|314.08|311.88|314.15|311.95|314.08|311.88|0
1642540180000|2022-01-18 21:09:40|314|311.8|314.15|311.95|314.15|311.95|314|311.8|0
1642540190000|2022-01-18 21:09:50|314.08|311.88|314|311.8|314.08|311.88|314|311.8|0
1642540200000|2022-01-18 21:10:00|313.84|311.64|313.84|311.64|313.84|311.64|313.84|311.64|0
1642540210000|2022-01-18 21:10:10|314|311.8|313.84|311.64|314|311.8|313.84|311.64|0
1642540220000|2022-01-18 21:10:20|314|311.8|313.92|311.72|314|311.8|313.92|311.72|0
1642540230000|2022-01-18 21:10:30|314|311.8|313.92|311.72|314|311.8|313.69|311.49|0
1642540240000|2022-01-18 21:10:40|313.84|311.64|313.84|311.64|313.84|311.64|313.84|311.64|0
1642540250000|2022-01-18 21:10:50|313.69|311.49|313.77|311.57|313.77|311.57|313.69|311.49|0
1642540260000|2022-01-18 21:11:00|314|311.8|314|311.8|314|311.8|313.92|311.72|0
1642540270000|2022-01-18 21:11:10|314.08|311.88|313.84|311.64|314.08|311.88|313.84|311.64|0
1642540280000|2022-01-18 21:11:20|314|311.8|314|311.8|314|311.8|314|311.8|0
1642540290000|2022-01-18 21:11:30|313.69|311.49|313.84|311.64|313.84|311.64|313.69|311.49|0
1642540300000|2022-01-18 21:11:40|314|311.8|314|311.8|314.15|311.95|314|311.8|0
1642540310000|2022-01-18 21:11:50|314.15|311.95|314|311.8|314.15|311.95|314|311.8|0
1642540320000|2022-01-18 21:12:00|313.84|311.64|313.84|311.64|314|311.8|313.84|311.64|0
1642540330000|2022-01-18 21:12:10|313.77|311.57|313.68|311.48|313.84|311.64|313.68|311.48|0
1642540340000|2022-01-18 21:12:20|313.53|311.33|313.37|311.17|313.53|311.33|313.37|311.17|0
1642540350000|2022-01-18 21:12:30|313.22|311.02|313.37|311.17|313.37|311.17|313.22|311.02|0
1642540360000|2022-01-18 21:12:40|313.53|311.33|313.68|311.48|313.68|311.48|313.53|311.33|0
1642540370000|2022-01-18 21:12:50|313.53|311.33|313.37|311.17|313.53|311.33|313.37|311.17|0
1642540380000|2022-01-18 21:13:00|313.53|311.33|313.22|311.02|313.53|311.33|313.22|311.02|0
1642540390000|2022-01-18 21:13:10|313.06|310.86|312.75|310.55|313.06|310.86|312.75|310.55|0
1642540400000|2022-01-18 21:13:20|312.91|310.71|312.75|310.55|312.99|310.79|312.75|310.55|0
1642540410000|2022-01-18 21:13:30|312.91|310.71|312.91|310.71|312.91|310.71|312.91|310.71|0
1642540420000|2022-01-18 21:13:40|312.75|310.55|312.83|310.63|312.83|310.63|312.6|310.4|0
1642540430000|2022-01-18 21:13:50|312.75|310.55|312.75|310.55|312.75|310.55|312.6|310.4|0
1642540440000|2022-01-18 21:14:00|312.68|310.48|312.6|310.4|312.68|310.48|312.44|310.24|0
1642540450000|2022-01-18 21:14:10|312.75|310.55|312.75|310.55|312.75|310.55|312.75|310.55|0
1642540460000|2022-01-18 21:14:20|312.91|310.71|312.75|310.55|312.91|310.71|312.6|310.4|0
1642540470000|2022-01-18 21:14:30|312.6|310.4|312.29|310.09|312.6|310.4|312.29|310.09|0
1642540490000|2022-01-18 21:14:50|312.13|309.93|312.44|310.24|312.44|310.24|312.13|309.93|0
1642540520000|2022-01-18 21:15:20|312.59|309.79|312.59|309.79|312.59|309.79|312.59|309.79|0
1642540540000|2022-01-18 21:15:40|312.74|309.94|312.59|309.79|312.74|309.94|312.59|309.79|0
1642540550000|2022-01-18 21:15:50|312.74|309.94|312.67|309.87|312.74|309.94|312.67|309.87|0
1642540560000|2022-01-18 21:16:00|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1642540580000|2022-01-18 21:16:20|312.82|310.02|312.98|310.18|312.98|310.18|312.82|310.02|0
1642540590000|2022-01-18 21:16:30|312.9|310.1|312.74|309.94|312.9|310.1|312.74|309.94|0
1642540620000|2022-01-18 21:17:00|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1642540630000|2022-01-18 21:17:10|312.59|309.79|312.43|309.63|312.59|309.79|312.43|309.63|0
1642540650000|2022-01-18 21:17:30|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1642540660000|2022-01-18 21:17:40|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1642540670000|2022-01-18 21:17:50|311.97|309.17|311.97|309.17|311.97|309.17|311.97|309.17|0
1642540680000|2022-01-18 21:18:00|311.81|309.01|311.81|309.01|311.81|309.01|311.66|308.86|0
1642540690000|2022-01-18 21:18:10|311.97|309.17|312.12|309.32|312.12|309.32|311.97|309.17|0
1642540700000|2022-01-18 21:18:20|312.05|309.25|312.12|309.32|312.12|309.32|312.05|309.25|0
1642540710000|2022-01-18 21:18:30|312.28|309.48|312.28|309.48|312.28|309.48|312.12|309.32|0
1642540720000|2022-01-18 21:18:40|312.43|309.63|312.43|309.63|312.43|309.63|312.43|309.63|0
1642540730000|2022-01-18 21:18:50|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1642540740000|2022-01-18 21:19:00|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1642540750000|2022-01-18 21:19:10|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1642540760000|2022-01-18 21:19:20|312.43|309.63|312.36|309.56|312.43|309.63|312.36|309.56|0
1642540770000|2022-01-18 21:19:30|312.12|309.32|312.28|309.48|312.28|309.48|312.12|309.32|0
1642540790000|2022-01-18 21:19:50|312.36|309.56|312.36|309.56|312.36|309.56|312.36|309.56|0
1642540800000|2022-01-18 21:20:00|312.28|309.48|312.28|309.48|312.28|309.48|312.2|309.4|0
1642540810000|2022-01-18 21:20:10|312.12|309.32|312.28|309.48|312.28|309.48|312.12|309.32|0
1642540820000|2022-01-18 21:20:20|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1642540830000|2022-01-18 21:20:30|311.97|309.17|311.97|309.17|312.05|309.25|311.97|309.17|0
1642540840000|2022-01-18 21:20:40|311.89|309.09|311.97|309.17|311.97|309.17|311.81|309.01|0
1642540860000|2022-01-18 21:21:00|311.89|309.09|311.81|309.01|311.89|309.09|311.81|309.01|0
1642540870000|2022-01-18 21:21:10|311.97|309.17|311.97|309.17|311.97|309.17|311.97|309.17|0
1642540890000|2022-01-18 21:21:30|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1642540910000|2022-01-18 21:21:50|311.97|309.17|312.12|309.32|312.12|309.32|311.97|309.17|0
1642540920000|2022-01-18 21:22:00|312.28|309.48|312.12|309.32|312.28|309.48|312.12|309.32|0
1642540930000|2022-01-18 21:22:10|312.05|309.25|312.28|309.48|312.28|309.48|312.05|309.25|0
1642540940000|2022-01-18 21:22:20|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1642540950000|2022-01-18 21:22:30|311.97|309.17|311.97|309.17|311.97|309.17|311.97|309.17|0
1642540970000|2022-01-18 21:22:50|311.35|308.55|311.35|308.55|311.35|308.55|311.35|308.55|0
1642540980000|2022-01-18 21:23:00|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1642540990000|2022-01-18 21:23:10|311.35|308.55|311.35|308.55|311.35|308.55|311.35|308.55|0
1642541000000|2022-01-18 21:23:20|311.5|308.7|311.5|308.7|311.5|308.7|311.5|308.7|0
1642541010000|2022-01-18 21:23:30|311.35|308.55|311.5|308.7|311.5|308.7|311.35|308.55|0
1642541040000|2022-01-18 21:24:00|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1642541050000|2022-01-18 21:24:10|311.81|309.01|311.66|308.86|311.81|309.01|311.66|308.86|0
1642541060000|2022-01-18 21:24:20|311.19|308.39|310.57|307.77|311.19|308.39|310.57|307.77|0
1642541080000|2022-01-18 21:24:40|310.65|307.85|310.57|307.77|310.73|307.93|310.57|307.77|0
1642541090000|2022-01-18 21:24:50|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1642541100000|2022-01-18 21:25:00|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1642541110000|2022-01-18 21:25:10|310.73|307.93|310.57|307.77|310.73|307.93|310.57|307.77|0
1642541120000|2022-01-18 21:25:20|310.5|307.7|310.42|307.62|310.5|307.7|310.42|307.62|0
1642541130000|2022-01-18 21:25:30|310.57|307.77|310.57|307.77|310.57|307.77|310.57|307.77|0
1642541140000|2022-01-18 21:25:40|310.42|307.62|310.5|307.7|310.5|307.7|310.42|307.62|0
1642541150000|2022-01-18 21:25:50|310.57|307.77|311.04|308.24|311.04|308.24|310.57|307.77|0
1642541160000|2022-01-18 21:26:00|310.73|307.93|311.19|308.39|311.19|308.39|310.73|307.93|0
1642541170000|2022-01-18 21:26:10|311.35|308.55|311.5|308.7|311.5|308.7|311.35|308.55|0
1642541180000|2022-01-18 21:26:20|311.58|308.78|311.74|308.94|311.96|309.16|311.58|308.78|0
1642541190000|2022-01-18 21:26:30|311.65|308.85|311.65|308.85|311.65|308.85|311.65|308.85|0
1642541200000|2022-01-18 21:26:40|311.5|308.7|311.35|308.55|311.5|308.7|311.35|308.55|0
1642541210000|2022-01-18 21:26:50|311.27|308.47|311.35|308.55|311.35|308.55|311.27|308.47|0
1642541220000|2022-01-18 21:27:00|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1642541230000|2022-01-18 21:27:10|311.27|308.47|311.19|308.39|311.27|308.47|311.19|308.39|0
1642541240000|2022-01-18 21:27:20|311.27|308.47|311.27|308.47|311.27|308.47|311.27|308.47|0
1642541250000|2022-01-18 21:27:30|311.19|308.39|311.19|308.39|311.19|308.39|311.12|308.32|0
1642541270000|2022-01-18 21:27:50|311.35|308.55|311.5|308.7|311.5|308.7|311.35|308.55|0
1642541290000|2022-01-18 21:28:10|311.58|308.78|311.5|308.7|311.65|308.85|311.5|308.7|0
1642541300000|2022-01-18 21:28:20|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1642541310000|2022-01-18 21:28:30|311.5|308.7|311.5|308.7|311.5|308.7|311.5|308.7|0
1642541320000|2022-01-18 21:28:40|311.65|308.85|311.65|308.85|311.65|308.85|311.65|308.85|0
1642541330000|2022-01-18 21:28:50|311.73|308.93|311.73|308.93|311.73|308.93|311.73|308.93|0
1642541340000|2022-01-18 21:29:00|311.65|308.85|311.73|308.93|311.73|308.93|311.65|308.85|0
1642541350000|2022-01-18 21:29:10|311.65|308.85|311.65|308.85|311.65|308.85|311.65|308.85|0
1642541360000|2022-01-18 21:29:20|311.73|308.93|311.65|308.85|311.73|308.93|311.65|308.85|0
1642541370000|2022-01-18 21:29:30|311.73|308.93|311.81|309.01|311.81|309.01|311.73|308.93|0
1642541380000|2022-01-18 21:29:40|311.65|308.85|311.65|308.85|311.81|309.01|311.65|308.85|0
1642541390000|2022-01-18 21:29:50|311.73|308.93|311.96|309.16|311.96|309.16|311.73|308.93|0
1642541400000|2022-01-18 21:30:00|311.65|308.85|311.73|308.93|311.73|308.93|311.65|308.85|0
1642541420000|2022-01-18 21:30:20|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1642541430000|2022-01-18 21:30:30|311.89|309.09|311.96|309.16|311.96|309.16|311.89|309.09|0
1642541440000|2022-01-18 21:30:40|311.89|309.09|311.81|309.01|311.89|309.09|311.81|309.01|0
1642541450000|2022-01-18 21:30:50|311.89|309.09|311.81|309.01|311.89|309.09|311.81|309.01|0
1642541460000|2022-01-18 21:31:00|311.89|309.09|311.81|309.01|311.89|309.09|311.81|309.01|0
1642541470000|2022-01-18 21:31:10|311.89|309.09|311.81|309.01|311.89|309.09|311.81|309.01|0
1642541480000|2022-01-18 21:31:20|311.96|309.16|311.96|309.16|311.96|309.16|311.96|309.16|0
1642541510000|2022-01-18 21:31:50|311.89|309.09|311.81|309.01|311.89|309.09|311.81|309.01|0
1642541520000|2022-01-18 21:32:00|311.89|309.09|312.04|309.24|312.04|309.24|311.89|309.09|0
1642541530000|2022-01-18 21:32:10|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1642541540000|2022-01-18 21:32:20|312.27|309.47|312.27|309.47|312.27|309.47|312.27|309.47|0
1642541550000|2022-01-18 21:32:30|312.12|309.32|312.2|309.4|312.2|309.4|312.12|309.32|0
1642541560000|2022-01-18 21:32:40|312.27|309.47|312.27|309.47|312.27|309.47|312.27|309.47|0
1642541590000|2022-01-18 21:33:10|311.96|309.16|311.96|309.16|311.96|309.16|311.96|309.16|0
1642541640000|2022-01-18 21:34:00|311.89|309.09|311.96|309.16|311.96|309.16|311.89|309.09|0
1642541650000|2022-01-18 21:34:10|311.81|309.01|311.96|309.16|311.96|309.16|311.81|309.01|0
1642541760000|2022-01-18 21:36:00|311.89|309.09|311.96|309.16|311.96|309.16|311.89|309.09|0
1642541790000|2022-01-18 21:36:30|312.11|309.31|312.11|309.31|312.27|309.47|312.11|309.31|0
1642541870000|2022-01-18 21:37:50|311.96|309.16|312.11|309.31|312.11|309.31|311.96|309.16|0
1642541900000|2022-01-18 21:38:20|311.96|309.16|311.96|309.16|311.96|309.16|311.96|309.16|0
1642541920000|2022-01-18 21:38:40|311.8|309|311.8|309|311.8|309|311.8|309|0
1642541930000|2022-01-18 21:38:50|311.65|308.85|311.73|308.93|311.73|308.93|311.65|308.85|0
1642541940000|2022-01-18 21:39:00|311.8|309|311.8|309|311.8|309|311.8|309|0
1642541950000|2022-01-18 21:39:10|311.96|309.16|311.8|309|311.96|309.16|311.8|309|0
1642542000000|2022-01-18 21:40:00|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1642542010000|2022-01-18 21:40:10|311.96|309.16|311.96|309.16|311.96|309.16|311.96|309.16|0
1642542030000|2022-01-18 21:40:30|311.8|309|311.8|309|311.8|309|311.8|309|0
1642542040000|2022-01-18 21:40:40|311.96|309.16|311.96|309.16|311.96|309.16|311.96|309.16|0
1642542070000|2022-01-18 21:41:10|311.65|308.85|311.65|308.85|311.65|308.85|311.65|308.85|0
1642542080000|2022-01-18 21:41:20|311.49|308.69|311.34|308.54|311.49|308.69|311.34|308.54|0
1642542090000|2022-01-18 21:41:30|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1642542110000|2022-01-18 21:41:50|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1642542150000|2022-01-18 21:42:30|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1642542170000|2022-01-18 21:42:50|311.03|308.23|311.18|308.38|311.18|308.38|311.03|308.23|0
1642542180000|2022-01-18 21:43:00|311.03|308.23|310.72|307.92|311.03|308.23|310.72|307.92|0
1642542190000|2022-01-18 21:43:10|310.57|307.77|310.57|307.77|310.57|307.77|310.57|307.77|0
1642542200000|2022-01-18 21:43:20|310.65|307.85|310.72|307.92|310.72|307.92|310.65|307.85|0
1642542210000|2022-01-18 21:43:30|310.65|307.85|310.65|307.85|310.65|307.85|310.65|307.85|0
1642542220000|2022-01-18 21:43:40|310.57|307.77|310.57|307.77|310.57|307.77|310.57|307.77|0
1642542230000|2022-01-18 21:43:50|310.72|307.92|310.87|308.07|310.87|308.07|310.72|307.92|0
1642542240000|2022-01-18 21:44:00|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1642542250000|2022-01-18 21:44:10|310.65|307.85|310.65|307.85|310.65|307.85|310.65|307.85|0
1642542260000|2022-01-18 21:44:20|310.57|307.77|310.41|307.61|310.57|307.77|310.41|307.61|0
1642542290000|2022-01-18 21:44:50|310.34|307.54|310.41|307.61|310.41|307.61|310.34|307.54|0
1642542300000|2022-01-18 21:45:00|310.1|307.3|309.95|307.15|310.1|307.3|309.95|307.15|0
1642542310000|2022-01-18 21:45:10|310.1|307.3|310.1|307.3|310.1|307.3|310.1|307.3|0
1642542320000|2022-01-18 21:45:20|309.95|307.15|309.95|307.15|309.95|307.15|309.95|307.15|0
1642542340000|2022-01-18 21:45:40|309.79|306.99|309.79|306.99|309.79|306.99|309.79|306.99|0
1642542350000|2022-01-18 21:45:50|309.64|306.84|309.64|306.84|309.64|306.84|309.64|306.84|0
1642542360000|2022-01-18 21:46:00|309.49|306.69|309.49|306.69|309.49|306.69|309.49|306.69|0
1642542380000|2022-01-18 21:46:20|309.64|306.84|309.64|306.84|309.64|306.84|309.64|306.84|0
1642542390000|2022-01-18 21:46:30|309.79|306.99|309.79|306.99|309.79|306.99|309.72|306.92|0
1642542400000|2022-01-18 21:46:40|309.72|306.92|309.79|306.99|309.79|306.99|309.64|306.84|0
1642542430000|2022-01-18 21:47:10|309.64|306.84|309.49|306.69|309.64|306.84|309.49|306.69|0
1642542450000|2022-01-18 21:47:30|309.33|306.53|309.33|306.53|309.49|306.69|309.33|306.53|0
1642542460000|2022-01-18 21:47:40|309.49|306.69|309.49|306.69|309.49|306.69|309.49|306.69|0
1642542470000|2022-01-18 21:47:50|309.57|306.77|309.64|306.84|309.64|306.84|309.57|306.77|0
1642542480000|2022-01-18 21:48:00|309.57|306.77|309.49|306.69|309.57|306.77|309.49|306.69|0
1642542490000|2022-01-18 21:48:10|309.64|306.84|309.64|306.84|309.64|306.84|309.57|306.77|0
1642542510000|2022-01-18 21:48:30|309.49|306.69|309.49|306.69|309.49|306.69|309.49|306.69|0
1642542530000|2022-01-18 21:48:50|309.33|306.53|309.33|306.53|309.33|306.53|309.33|306.53|0
1642542540000|2022-01-18 21:49:00|309.49|306.69|309.33|306.53|309.49|306.69|309.33|306.53|0
1642542550000|2022-01-18 21:49:10|309.49|306.69|309.57|306.77|309.57|306.77|309.49|306.69|0
1642542560000|2022-01-18 21:49:20|309.64|306.84|309.64|306.84|309.64|306.84|309.64|306.84|0
1642542580000|2022-01-18 21:49:40|309.49|306.69|309.49|306.69|309.49|306.69|309.49|306.69|0
1642542590000|2022-01-18 21:49:50|309.48|306.68|309.64|306.84|309.64|306.84|309.48|306.68|0
1642542600000|2022-01-18 21:50:00|309.95|307.15|309.95|307.15|309.95|307.15|309.95|307.15|0
1642542610000|2022-01-18 21:50:10|309.79|306.99|309.56|306.76|309.79|306.99|309.56|306.76|0
1642542620000|2022-01-18 21:50:20|309.64|306.84|309.64|306.84|309.64|306.84|309.64|306.84|0
1642542630000|2022-01-18 21:50:30|309.79|306.99|309.79|306.99|309.79|306.99|309.79|306.99|0
1642542640000|2022-01-18 21:50:40|309.95|307.15|309.95|307.15|309.95|307.15|309.95|307.15|0
1642542680000|2022-01-18 21:51:20|310.1|307.3|310.18|307.38|310.18|307.38|310.1|307.3|0
1642542690000|2022-01-18 21:51:30|310.1|307.3|310.25|307.45|310.25|307.45|310.1|307.3|0
1642542700000|2022-01-18 21:51:40|310.41|307.61|310.1|307.3|310.41|307.61|310.1|307.3|0
1642542710000|2022-01-18 21:51:50|310.25|307.45|310.25|307.45|310.25|307.45|310.25|307.45|0
1642542730000|2022-01-18 21:52:10|310.1|307.3|310.18|307.38|310.18|307.38|310.1|307.3|0
1642542740000|2022-01-18 21:52:20|310.25|307.45|310.25|307.45|310.25|307.45|310.18|307.38|0
1642542750000|2022-01-18 21:52:30|310.41|307.61|310.33|307.53|310.41|307.61|310.33|307.53|0
1642542760000|2022-01-18 21:52:40|310.41|307.61|310.25|307.45|310.41|307.61|310.25|307.45|0
1642542780000|2022-01-18 21:53:00|310.1|307.3|309.95|307.15|310.1|307.3|309.87|307.07|0
1642542790000|2022-01-18 21:53:10|310.03|307.23|309.95|307.15|310.03|307.23|309.95|307.15|0
1642542800000|2022-01-18 21:53:20|310.1|307.3|310.25|307.45|310.25|307.45|310.1|307.3|0
1642542820000|2022-01-18 21:53:40|310.41|307.61|310.41|307.61|310.41|307.61|310.41|307.61|0
1642542840000|2022-01-18 21:54:00|310.33|307.53|310.41|307.61|310.41|307.61|310.18|307.38|0
1642542850000|2022-01-18 21:54:10|310.49|307.69|310.41|307.61|310.49|307.69|310.41|307.61|0
1642542860000|2022-01-18 21:54:20|310.56|307.76|310.56|307.76|310.56|307.76|310.56|307.76|0
1642542870000|2022-01-18 21:54:30|310.49|307.69|310.25|307.45|310.49|307.69|310.25|307.45|0
1642542880000|2022-01-18 21:54:40|310.1|307.3|310.1|307.3|310.1|307.3|310.1|307.3|0
1642542890000|2022-01-18 21:54:50|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1642542900000|2022-01-18 21:55:00|309.79|306.99|309.64|306.84|309.79|306.99|309.64|306.84|0
1642542920000|2022-01-18 21:55:20|309.72|306.92|309.79|306.99|309.79|306.99|309.72|306.92|0
1642542950000|2022-01-18 21:55:50|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1642542960000|2022-01-18 21:56:00|310.1|307.3|310.18|307.38|310.18|307.38|310.1|307.3|0
1642542970000|2022-01-18 21:56:10|310.1|307.3|309.94|307.14|310.1|307.3|309.94|307.14|0
1642543000000|2022-01-18 21:56:40|310.02|307.22|310.1|307.3|310.1|307.3|310.02|307.22|0
1642543020000|2022-01-18 21:57:00|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1642543040000|2022-01-18 21:57:20|310.02|307.22|309.94|307.14|310.02|307.22|309.94|307.14|0
1642543050000|2022-01-18 21:57:30|310.02|307.22|310.02|307.22|310.02|307.22|310.02|307.22|0
1642543060000|2022-01-18 21:57:40|309.94|307.14|309.79|306.99|309.94|307.14|309.79|306.99|0
1642543070000|2022-01-18 21:57:50|309.64|306.84|309.64|306.84|309.64|306.84|309.64|306.84|0
1642543090000|2022-01-18 21:58:10|309.48|306.68|309.64|306.84|309.64|306.84|309.48|306.68|0
1642543100000|2022-01-18 21:58:20|309.48|306.68|309.64|306.84|309.64|306.84|309.48|306.68|0
1642543110000|2022-01-18 21:58:30|309.48|306.68|309.48|306.68|309.48|306.68|309.48|306.68|0
1642543140000|2022-01-18 21:59:00|309.63|306.83|309.63|306.83|309.63|306.83|309.63|306.83|0
1642543150000|2022-01-18 21:59:10|309.79|306.99|309.79|306.99|309.79|306.99|309.79|306.99|0
1642543170000|2022-01-18 21:59:30|309.63|306.83|309.79|306.99|309.79|306.99|309.63|306.83|0
1642543190000|2022-01-18 21:59:50|309.71|306.91|309.81|307.01|309.81|307.01|309.71|306.91|0
1642543200000|2022-01-18 22:00:00|309.9|307.1|309.81|307.01|309.9|307.1|309.81|307.01|0
1642543210000|2022-01-18 22:00:10|309.76|306.96|309.76|306.96|309.76|306.96|309.76|306.96|0
1642543220000|2022-01-18 22:00:20|309.74|306.94|309.94|307.14|309.94|307.14|309.74|306.94|0
1642543230000|2022-01-18 22:00:30|309.99|307.19|310.03|307.23|310.03|307.23|309.99|307.19|0
1642543240000|2022-01-18 22:00:40|309.94|307.14|309.94|307.14|309.94|307.14|309.94|307.14|0
1642543290000|2022-01-18 22:01:30|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1642543300000|2022-01-18 22:01:40|309.87|307.07|309.87|307.07|309.87|307.07|309.87|307.07|0
1642543320000|2022-01-18 22:02:00|309.81|307.01|309.81|307.01|309.9|307.1|309.81|307.01|0
1642543360000|2022-01-18 22:02:40|309.83|307.03|309.83|307.03|309.83|307.03|309.83|307.03|0
1642543490000|2022-01-18 22:04:50|309.8|307|309.78|306.98|309.8|307|309.78|306.98|0
1642543500000|2022-01-18 22:05:00|309.8|307|309.8|307|309.8|307|309.8|307|0
1642543540000|2022-01-18 22:05:40|309.78|306.98|309.78|306.98|309.78|306.98|309.78|306.98|0
1642543600000|2022-01-18 22:06:40|309.8|307|309.8|307|309.8|307|309.8|307|0
1642543650000|2022-01-18 22:07:30|309.83|307.03|309.83|307.03|309.83|307.03|309.83|307.03|0
1642543660000|2022-01-18 22:07:40|309.8|307|309.78|306.98|309.8|307|309.78|306.98|0
1642543670000|2022-01-18 22:07:50|309.83|307.03|309.83|307.03|309.83|307.03|309.83|307.03|0
1642543700000|2022-01-18 22:08:20|309.78|306.98|309.78|306.98|309.78|306.98|309.78|306.98|0
1642543730000|2022-01-18 22:08:50|309.83|307.03|309.83|307.03|309.83|307.03|309.83|307.03|0
1642543740000|2022-01-18 22:09:00|309.87|307.07|309.87|307.07|309.87|307.07|309.87|307.07|0
1642543750000|2022-01-18 22:09:10|309.85|307.05|309.85|307.05|309.85|307.05|309.85|307.05|0
1642543760000|2022-01-18 22:09:20|309.87|307.07|309.87|307.07|309.87|307.07|309.87|307.07|0
1642543790000|2022-01-18 22:09:50|309.91|307.11|309.91|307.11|309.91|307.11|309.91|307.11|0
1642543800000|2022-01-18 22:10:00|309.85|307.05|309.89|307.09|309.89|307.09|309.85|307.05|0
1642543810000|2022-01-18 22:10:10|309.87|307.07|309.87|307.07|309.87|307.07|309.87|307.07|0
1642543840000|2022-01-18 22:10:40|309.85|307.05|309.85|307.05|309.85|307.05|309.85|307.05|0
1642543850000|2022-01-18 22:10:50|309.87|307.07|309.87|307.07|309.87|307.07|309.87|307.07|0
1642543910000|2022-01-18 22:11:50|309.89|307.09|309.91|307.11|309.91|307.11|309.89|307.09|0
1642543930000|2022-01-18 22:12:10|309.87|307.07|309.84|307.04|309.87|307.07|309.84|307.04|0
1642543950000|2022-01-18 22:12:30|309.87|307.07|309.87|307.07|309.87|307.07|309.87|307.07|0
1642543970000|2022-01-18 22:12:50|309.83|307.03|309.83|307.03|309.83|307.03|309.83|307.03|0
1642544000000|2022-01-18 22:13:20|309.8|307|309.8|307|309.8|307|309.8|307|0
1642544050000|2022-01-18 22:14:10|309.87|307.07|309.87|307.07|309.87|307.07|309.87|307.07|0
1642544060000|2022-01-18 22:14:20|309.89|307.09|309.89|307.09|309.89|307.09|309.89|307.09|0
1642544100000|2022-01-18 22:15:00|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1642544120000|2022-01-18 22:15:20|309.8|307|309.82|307.02|309.82|307.02|309.8|307|0
1642544130000|2022-01-18 22:15:30|309.8|307|309.78|306.98|309.8|307|309.78|306.98|0
1642544160000|2022-01-18 22:16:00|309.8|307|309.8|307|309.8|307|309.8|307|0
1642544220000|2022-01-18 22:17:00|309.77|306.97|309.8|307|309.8|307|309.77|306.97|0
1642544230000|2022-01-18 22:17:10|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1642544270000|2022-01-18 22:17:50|309.87|307.07|309.87|307.07|309.87|307.07|309.87|307.07|0
1642544280000|2022-01-18 22:18:00|309.84|307.04|309.84|307.04|309.84|307.04|309.84|307.04|0
1642544290000|2022-01-18 22:18:10|309.87|307.07|309.87|307.07|309.87|307.07|309.87|307.07|0
1642544390000|2022-01-18 22:19:50|309.93|307.13|309.93|307.13|309.93|307.13|309.93|307.13|0
1642544400000|2022-01-18 22:20:00|309.98|307.18|309.93|307.13|309.98|307.18|309.93|307.13|0
1642544410000|2022-01-18 22:20:10|309.91|307.11|309.91|307.11|309.91|307.11|309.91|307.11|0
1642544430000|2022-01-18 22:20:30|309.93|307.13|309.93|307.13|309.93|307.13|309.93|307.13|0
1642544440000|2022-01-18 22:20:40|309.89|307.09|309.89|307.09|309.89|307.09|309.89|307.09|0
1642544450000|2022-01-18 22:20:50|309.82|307.02|309.8|307|309.82|307.02|309.8|307|0
1642544490000|2022-01-18 22:21:30|309.84|307.04|309.84|307.04|309.84|307.04|309.84|307.04|0
1642544510000|2022-01-18 22:21:50|309.8|307|309.77|306.97|309.8|307|309.77|306.97|0
1642544520000|2022-01-18 22:22:00|309.73|306.93|309.73|306.93|309.73|306.93|309.73|306.93|0
1642544530000|2022-01-18 22:22:10|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1642544620000|2022-01-18 22:23:40|309.7|306.9|309.73|306.93|309.73|306.93|309.7|306.9|0
1642544720000|2022-01-18 22:25:20|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1642544770000|2022-01-18 22:26:10|309.73|306.93|309.73|306.93|309.73|306.93|309.73|306.93|0
1642544820000|2022-01-18 22:27:00|309.7|306.9|309.7|306.9|309.7|306.9|309.7|306.9|0
1642544860000|2022-01-18 22:27:40|309.73|306.93|309.73|306.93|309.73|306.93|309.73|306.93|0
1642545080000|2022-01-18 22:31:20|309.72|306.92|309.72|306.92|309.72|306.92|309.72|306.92|0
1642545300000|2022-01-18 22:35:00|309.7|306.9|309.7|306.9|309.7|306.9|309.7|306.9|0
1642545320000|2022-01-18 22:35:20|309.72|306.92|309.72|306.92|309.72|306.92|309.72|306.92|0
1642545690000|2022-01-18 22:41:30|309.84|307.04|309.84|307.04|309.84|307.04|309.84|307.04|0
1642545730000|2022-01-18 22:42:10|309.82|307.02|309.84|307.04|309.84|307.04|309.82|307.02|0
1642546040000|2022-01-18 22:47:20|309.82|307.02|309.8|307|309.82|307.02|309.8|307|0
1642546050000|2022-01-18 22:47:30|309.77|306.97|309.77|306.97|309.77|306.97|309.77|306.97|0
1642546140000|2022-01-18 22:49:00|309.8|307|309.8|307|309.8|307|309.8|307|0
1642546200000|2022-01-18 22:50:00|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1642546230000|2022-01-18 22:50:30|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1642546260000|2022-01-18 22:51:00|309.86|307.06|309.86|307.06|309.86|307.06|309.86|307.06|0
1642546280000|2022-01-18 22:51:20|309.84|307.04|309.84|307.04|309.84|307.04|309.84|307.04|0
1642546350000|2022-01-18 22:52:30|309.86|307.06|309.86|307.06|309.86|307.06|309.86|307.06|0
1642546380000|2022-01-18 22:53:00|309.84|307.04|309.84|307.04|309.84|307.04|309.84|307.04|0
1642546390000|2022-01-18 22:53:10|309.81|307.01|309.84|307.04|309.84|307.04|309.81|307.01|0
1642546470000|2022-01-18 22:54:30|309.81|307.01|309.84|307.04|309.84|307.04|309.81|307.01|0
1642546480000|2022-01-18 22:54:40|309.86|307.06|309.84|307.04|309.86|307.06|309.84|307.04|0
1642546490000|2022-01-18 22:54:50|309.86|307.06|309.86|307.06|309.86|307.06|309.84|307.04|0
1642546640000|2022-01-18 22:57:20|309.84|307.04|309.84|307.04|309.84|307.04|309.81|307.01|0
1642546650000|2022-01-18 22:57:30|309.81|307.01|309.84|307.04|309.84|307.04|309.81|307.01|0
1642546740000|2022-01-18 22:59:00|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1642546770000|2022-01-18 22:59:30|309.79|306.99|309.81|307.01|309.81|307.01|309.79|306.99|0
1642546800000|2022-01-18 23:00:00|308.3|305.5|308.46|305.66|308.46|305.66|308|305.2|0
1642546810000|2022-01-18 23:00:10|309.53|306.73|309.84|307.04|310|307.2|309.53|306.73|0
1642546820000|2022-01-18 23:00:20|309.61|306.81|308.84|306.04|309.61|306.81|308.76|305.96|0
1642546830000|2022-01-18 23:00:30|308.61|305.81|308.3|305.5|308.61|305.81|308.3|305.5|0
1642546840000|2022-01-18 23:00:40|308.15|305.35|308.15|305.35|308.22|305.42|308.15|305.35|0
1642546850000|2022-01-18 23:00:50|308.22|305.42|308.22|305.42|308.22|305.42|308.22|305.42|0
1642546860000|2022-01-18 23:01:00|308.3|305.5|308.15|305.35|308.3|305.5|308.15|305.35|0
1642546870000|2022-01-18 23:01:10|308.22|305.42|308.38|305.58|308.38|305.58|308.22|305.42|0
1642546880000|2022-01-18 23:01:20|308.53|305.73|308.92|306.12|308.92|306.12|308.53|305.73|0
1642546890000|2022-01-18 23:01:30|308.84|306.04|308.99|306.19|308.99|306.19|308.76|305.96|0
1642546900000|2022-01-18 23:01:40|308.68|305.88|308.53|305.73|308.68|305.88|308.53|305.73|0
1642546910000|2022-01-18 23:01:50|308.76|305.96|308.53|305.73|308.76|305.96|308.53|305.73|0
1642546920000|2022-01-18 23:02:00|308|305.2|308.22|305.42|308.22|305.42|308|305.2|0
1642546930000|2022-01-18 23:02:10|308.38|305.58|308.84|306.04|308.84|306.04|308.38|305.58|0
1642546940000|2022-01-18 23:02:20|308.92|306.12|308.99|306.19|308.99|306.19|308.92|306.12|0
1642546950000|2022-01-18 23:02:30|308.84|306.04|308.84|306.04|308.84|306.04|308.84|306.04|0
1642546960000|2022-01-18 23:02:40|308.61|305.81|308.68|305.88|308.76|305.96|308.53|305.73|0
1642546970000|2022-01-18 23:02:50|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1642546990000|2022-01-18 23:03:10|308.68|305.88|308.53|305.73|308.68|305.88|308.53|305.73|0
1642547000000|2022-01-18 23:03:20|308.46|305.66|308.38|305.58|308.46|305.66|308.38|305.58|0
1642547020000|2022-01-18 23:03:40|308.53|305.73|308.15|305.35|308.53|305.73|308.15|305.35|0
1642547030000|2022-01-18 23:03:50|308.3|305.5|308.22|305.42|308.3|305.5|308.22|305.42|0
1642547040000|2022-01-18 23:04:00|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1642547050000|2022-01-18 23:04:10|308.3|305.5|308.38|305.58|308.46|305.66|308.22|305.42|0
1642547060000|2022-01-18 23:04:20|308.3|305.5|308.38|305.58|308.38|305.58|308.3|305.5|0
1642547070000|2022-01-18 23:04:30|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1642547080000|2022-01-18 23:04:40|308.61|305.81|308.76|305.96|308.84|306.04|308.61|305.81|0
1642547090000|2022-01-18 23:04:50|308.84|306.04|308.84|306.04|308.84|306.04|308.84|306.04|0
1642547100000|2022-01-18 23:05:00|308.61|305.81|308.84|306.04|308.84|306.04|308.61|305.81|0
1642547110000|2022-01-18 23:05:10|308.76|305.96|308.68|305.88|308.76|305.96|308.68|305.88|0
1642547120000|2022-01-18 23:05:20|308.84|306.04|308.84|306.04|308.84|306.04|308.84|306.04|0
1642547210000|2022-01-18 23:06:50|308.99|306.19|308.99|306.19|308.99|306.19|308.99|306.19|0
1642547220000|2022-01-18 23:07:00|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1642547240000|2022-01-18 23:07:20|309.45|306.65|309.6|306.8|309.6|306.8|309.45|306.65|0
1642547250000|2022-01-18 23:07:30|309.3|306.5|309.14|306.34|309.3|306.5|309.14|306.34|0
1642547260000|2022-01-18 23:07:40|308.99|306.19|308.99|306.19|308.99|306.19|308.99|306.19|0
1642547270000|2022-01-18 23:07:50|308.83|306.03|308.91|306.11|308.91|306.11|308.83|306.03|0
1642547280000|2022-01-18 23:08:00|308.83|306.03|308.83|306.03|308.83|306.03|308.83|306.03|0
1642547290000|2022-01-18 23:08:10|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1642547300000|2022-01-18 23:08:20|308.99|306.19|308.99|306.19|308.99|306.19|308.99|306.19|0
1642547310000|2022-01-18 23:08:30|308.83|306.03|308.83|306.03|308.83|306.03|308.83|306.03|0
1642547320000|2022-01-18 23:08:40|308.68|305.88|308.76|305.96|308.76|305.96|308.68|305.88|0
1642547330000|2022-01-18 23:08:50|308.83|306.03|308.83|306.03|308.83|306.03|308.83|306.03|0
1642547340000|2022-01-18 23:09:00|308.99|306.19|308.91|306.11|308.99|306.19|308.91|306.11|0
1642547350000|2022-01-18 23:09:10|308.99|306.19|309.14|306.34|309.14|306.34|308.99|306.19|0
1642547360000|2022-01-18 23:09:20|308.99|306.19|308.99|306.19|308.99|306.19|308.99|306.19|0
1642547370000|2022-01-18 23:09:30|309.14|306.34|309.22|306.42|309.22|306.42|308.99|306.19|0
1642547390000|2022-01-18 23:09:50|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1642547400000|2022-01-18 23:10:00|308.99|306.19|309.14|306.34|309.14|306.34|308.99|306.19|0
1642547430000|2022-01-18 23:10:30|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1642547440000|2022-01-18 23:10:40|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1642547450000|2022-01-18 23:10:50|309.29|306.49|309.07|306.27|309.29|306.49|309.07|306.27|0
1642547460000|2022-01-18 23:11:00|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1642547470000|2022-01-18 23:11:10|309.07|306.27|309.07|306.27|309.07|306.27|309.07|306.27|0
1642547480000|2022-01-18 23:11:20|308.99|306.19|308.99|306.19|308.99|306.19|308.99|306.19|0
1642547490000|2022-01-18 23:11:30|308.76|305.96|308.76|305.96|308.76|305.96|308.76|305.96|0
1642547500000|2022-01-18 23:11:40|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1642547510000|2022-01-18 23:11:50|308.83|306.03|308.68|305.88|308.83|306.03|308.68|305.88|0
1642547540000|2022-01-18 23:12:20|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1642547550000|2022-01-18 23:12:30|308.61|305.81|308.53|305.73|308.68|305.88|308.53|305.73|0
1642547560000|2022-01-18 23:12:40|308.68|305.88|308.53|305.73|308.68|305.88|308.53|305.73|0
1642547570000|2022-01-18 23:12:50|308.37|305.57|308.53|305.73|308.53|305.73|308.37|305.57|0
1642547580000|2022-01-18 23:13:00|308.37|305.57|308.06|305.26|308.37|305.57|308.06|305.26|0
1642547590000|2022-01-18 23:13:10|307.76|304.96|307.76|304.96|307.76|304.96|307.76|304.96|0
1642547600000|2022-01-18 23:13:20|307.68|304.88|307.91|305.11|307.91|305.11|307.6|304.8|0
1642547620000|2022-01-18 23:13:40|308.06|305.26|308.06|305.26|308.06|305.26|308.06|305.26|0
1642547630000|2022-01-18 23:13:50|307.99|305.19|308.37|305.57|308.37|305.57|307.99|305.19|0
1642547640000|2022-01-18 23:14:00|308.22|305.42|308.22|305.42|308.22|305.42|308.22|305.42|0
1642547650000|2022-01-18 23:14:10|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1642547660000|2022-01-18 23:14:20|308.22|305.42|308.37|305.57|308.37|305.57|308.22|305.42|0
1642547670000|2022-01-18 23:14:30|308.22|305.42|308.22|305.42|308.22|305.42|308.22|305.42|0
1642547680000|2022-01-18 23:14:40|308.06|305.26|308.22|305.42|308.22|305.42|308.06|305.26|0
1642547690000|2022-01-18 23:14:50|308.06|305.26|308.06|305.26|308.06|305.26|308.06|305.26|0
1642547700000|2022-01-18 23:15:00|308.22|305.42|308.37|305.57|308.37|305.57|308.22|305.42|0
1642547710000|2022-01-18 23:15:10|308.52|305.72|308.52|305.72|308.52|305.72|308.52|305.72|0
1642547720000|2022-01-18 23:15:20|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1642547730000|2022-01-18 23:15:30|308.52|305.72|308.37|305.57|308.52|305.72|308.37|305.57|0
1642547740000|2022-01-18 23:15:40|308.22|305.42|308.37|305.57|308.37|305.57|308.22|305.42|0
1642547760000|2022-01-18 23:16:00|308.45|305.65|308.37|305.57|308.45|305.65|308.37|305.57|0
1642547770000|2022-01-18 23:16:10|308.52|305.72|308.68|305.88|308.68|305.88|308.52|305.72|0
1642547780000|2022-01-18 23:16:20|308.52|305.72|308.68|305.88|308.68|305.88|308.52|305.72|0
1642547790000|2022-01-18 23:16:30|308.83|306.03|308.98|306.18|308.98|306.18|308.83|306.03|0
1642547800000|2022-01-18 23:16:40|309.14|306.34|309.14|306.34|309.14|306.34|309.06|306.26|0
1642547810000|2022-01-18 23:16:50|309.29|306.49|309.14|306.34|309.29|306.49|309.14|306.34|0
1642547820000|2022-01-18 23:17:00|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1642547830000|2022-01-18 23:17:10|309.45|306.65|309.45|306.65|309.45|306.65|309.45|306.65|0
1642547840000|2022-01-18 23:17:20|309.6|306.8|309.6|306.8|309.6|306.8|309.45|306.65|0
1642547850000|2022-01-18 23:17:30|309.53|306.73|309.53|306.73|309.53|306.73|309.45|306.65|0
1642547860000|2022-01-18 23:17:40|309.75|306.95|309.6|306.8|309.75|306.95|309.6|306.8|0
1642547870000|2022-01-18 23:17:50|309.75|306.95|310.22|307.42|310.22|307.42|309.75|306.95|0
1642547880000|2022-01-18 23:18:00|310.06|307.26|310.22|307.42|310.22|307.42|310.06|307.26|0
1642547890000|2022-01-18 23:18:10|310.52|307.72|310.52|307.72|310.52|307.72|310.37|307.57|0
1642547900000|2022-01-18 23:18:20|310.45|307.65|310.52|307.72|310.52|307.72|310.45|307.65|0
1642547910000|2022-01-18 23:18:30|310.37|307.57|310.37|307.57|310.37|307.57|310.37|307.57|0
1642547920000|2022-01-18 23:18:40|310.22|307.42|310.37|307.57|310.37|307.57|310.22|307.42|0
1642547930000|2022-01-18 23:18:50|310.52|307.72|310.52|307.72|310.52|307.72|310.52|307.72|0
1642547940000|2022-01-18 23:19:00|310.37|307.57|310.37|307.57|310.37|307.57|310.37|307.57|0
1642547950000|2022-01-18 23:19:10|310.52|307.72|310.52|307.72|310.52|307.72|310.52|307.72|0
1642547960000|2022-01-18 23:19:20|310.68|307.88|310.83|308.03|310.83|308.03|310.68|307.88|0
1642547980000|2022-01-18 23:19:40|310.52|307.72|310.52|307.72|310.52|307.72|310.52|307.72|0
1642547990000|2022-01-18 23:19:50|310.83|308.03|310.83|308.03|310.83|308.03|310.83|308.03|0
1642548000000|2022-01-18 23:20:00|310.52|307.72|310.68|307.88|310.68|307.88|310.52|307.72|0
1642548010000|2022-01-18 23:20:10|310.83|308.03|310.83|308.03|310.83|308.03|310.83|308.03|0
1642548020000|2022-01-18 23:20:20|310.68|307.88|310.68|307.88|310.68|307.88|310.68|307.88|0
1642548030000|2022-01-18 23:20:30|310.52|307.72|310.52|307.72|310.52|307.72|310.52|307.72|0
1642548040000|2022-01-18 23:20:40|310.37|307.57|310.37|307.57|310.37|307.57|310.37|307.57|0
1642548050000|2022-01-18 23:20:50|310.21|307.41|310.06|307.26|310.21|307.41|309.91|307.11|0
1642548070000|2022-01-18 23:21:10|309.99|307.19|309.6|306.8|310.06|307.26|309.6|306.8|0
1642548080000|2022-01-18 23:21:20|309.44|306.64|309.44|306.64|309.44|306.64|309.44|306.64|0
1642548090000|2022-01-18 23:21:30|309.29|306.49|309.6|306.8|309.6|306.8|309.29|306.49|0
1642548100000|2022-01-18 23:21:40|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1642548110000|2022-01-18 23:21:50|309.44|306.64|309.44|306.64|309.44|306.64|309.29|306.49|0
1642548120000|2022-01-18 23:22:00|309.6|306.8|309.44|306.64|309.6|306.8|309.44|306.64|0
1642548140000|2022-01-18 23:22:20|309.29|306.49|309.44|306.64|309.44|306.64|309.29|306.49|0
1642548150000|2022-01-18 23:22:30|309.75|306.95|309.91|307.11|309.91|307.11|309.75|306.95|0
1642548170000|2022-01-18 23:22:50|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1642548180000|2022-01-18 23:23:00|309.91|307.11|309.75|306.95|309.91|307.11|309.75|306.95|0
1642548190000|2022-01-18 23:23:10|309.6|306.8|309.6|306.8|309.6|306.8|309.6|306.8|0
1642548200000|2022-01-18 23:23:20|310.68|307.88|310.52|307.72|310.68|307.88|310.52|307.72|0
1642548220000|2022-01-18 23:23:40|310.83|308.03|311.22|308.42|311.29|308.49|310.83|308.03|0
1642548230000|2022-01-18 23:23:50|311.14|308.34|310.83|308.03|311.14|308.34|310.83|308.03|0
1642548240000|2022-01-18 23:24:00|310.68|307.88|310.68|307.88|310.68|307.88|310.68|307.88|0
1642548250000|2022-01-18 23:24:10|310.6|307.8|310.52|307.72|310.6|307.8|310.52|307.72|0
1642548260000|2022-01-18 23:24:20|310.37|307.57|310.37|307.57|310.52|307.72|310.37|307.57|0
1642548270000|2022-01-18 23:24:30|310.21|307.41|310.06|307.26|310.21|307.41|310.06|307.26|0
1642548280000|2022-01-18 23:24:40|310.21|307.41|310.37|307.57|310.37|307.57|310.21|307.41|0
1642548290000|2022-01-18 23:24:50|310.21|307.41|310.21|307.41|310.21|307.41|310.21|307.41|0
1642548300000|2022-01-18 23:25:00|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1642548330000|2022-01-18 23:25:30|309.75|306.95|309.6|306.8|309.75|306.95|309.6|306.8|0
1642548350000|2022-01-18 23:25:50|309.44|306.64|309.52|306.72|309.52|306.72|309.44|306.64|0
1642548360000|2022-01-18 23:26:00|309.6|306.8|309.6|306.8|309.75|306.95|309.6|306.8|0
1642548370000|2022-01-18 23:26:10|309.75|306.95|309.52|306.72|309.75|306.95|309.44|306.64|0
1642548380000|2022-01-18 23:26:20|309.6|306.8|309.75|306.95|309.75|306.95|309.52|306.72|0
1642548390000|2022-01-18 23:26:30|309.68|306.88|309.75|306.95|309.75|306.95|309.6|306.8|0
1642548400000|2022-01-18 23:26:40|309.6|306.8|309.6|306.8|309.6|306.8|309.6|306.8|0
1642548420000|2022-01-18 23:27:00|309.52|306.72|309.6|306.8|309.6|306.8|309.52|306.72|0
1642548430000|2022-01-18 23:27:10|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1642548450000|2022-01-18 23:27:30|309.9|307.1|309.9|307.1|309.9|307.1|309.9|307.1|0
1642548460000|2022-01-18 23:27:40|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1642548470000|2022-01-18 23:27:50|309.9|307.1|309.9|307.1|309.9|307.1|309.9|307.1|0
1642548480000|2022-01-18 23:28:00|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1642548490000|2022-01-18 23:28:10|310.21|307.41|310.21|307.41|310.37|307.57|310.21|307.41|0
1642548500000|2022-01-18 23:28:20|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1642548510000|2022-01-18 23:28:30|310.21|307.41|310.21|307.41|310.21|307.41|310.21|307.41|0
1642548530000|2022-01-18 23:28:50|310.06|307.26|310.21|307.41|310.21|307.41|310.06|307.26|0
1642548540000|2022-01-18 23:29:00|310.29|307.49|310.36|307.56|310.36|307.56|310.29|307.49|0
1642548550000|2022-01-18 23:29:10|310.21|307.41|310.36|307.56|310.36|307.56|310.21|307.41|0
1642548560000|2022-01-18 23:29:20|310.52|307.72|310.52|307.72|310.52|307.72|310.52|307.72|0
1642548570000|2022-01-18 23:29:30|310.44|307.64|310.36|307.56|310.52|307.72|310.36|307.56|0
1642548580000|2022-01-18 23:29:40|310.52|307.72|310.52|307.72|310.52|307.72|310.52|307.72|0
1642548590000|2022-01-18 23:29:50|310.67|307.87|310.67|307.87|310.67|307.87|310.52|307.72|0
1642548600000|2022-01-18 23:30:00|310.52|307.72|310.36|307.56|310.52|307.72|310.36|307.56|0
1642548610000|2022-01-18 23:30:10|310.21|307.41|310.44|307.64|310.52|307.72|310.21|307.41|0
1642548620000|2022-01-18 23:30:20|310.52|307.72|310.67|307.87|310.67|307.87|310.52|307.72|0
1642548630000|2022-01-18 23:30:30|310.83|308.03|310.91|308.11|310.91|308.11|310.83|308.03|0
1642548640000|2022-01-18 23:30:40|310.98|308.18|311.44|308.64|311.44|308.64|310.98|308.18|0
1642548650000|2022-01-18 23:30:50|311.29|308.49|311.29|308.49|311.29|308.49|311.29|308.49|0
1642548660000|2022-01-18 23:31:00|311.6|308.8|311.52|308.72|311.6|308.8|311.44|308.64|0
1642548670000|2022-01-18 23:31:10|311.44|308.64|311.6|308.8|311.6|308.8|311.44|308.64|0
1642548680000|2022-01-18 23:31:20|311.44|308.64|311.75|308.95|311.75|308.95|311.44|308.64|0
1642548690000|2022-01-18 23:31:30|311.91|309.11|311.6|308.8|311.91|309.11|311.6|308.8|0
1642548700000|2022-01-18 23:31:40|311.44|308.64|311.6|308.8|311.6|308.8|311.44|308.64|0
1642548710000|2022-01-18 23:31:50|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1642548720000|2022-01-18 23:32:00|311.29|308.49|311.44|308.64|311.44|308.64|311.29|308.49|0
1642548730000|2022-01-18 23:32:10|311.68|308.88|311.6|308.8|311.68|308.88|311.6|308.8|0
1642548740000|2022-01-18 23:32:20|311.91|309.11|312.06|309.26|312.06|309.26|311.91|309.11|0
1642548750000|2022-01-18 23:32:30|311.91|309.11|312.53|309.73|312.68|309.88|311.91|309.11|0
1642548760000|2022-01-18 23:32:40|312.37|309.57|312.53|309.73|312.53|309.73|312.37|309.57|0
1642548770000|2022-01-18 23:32:50|312.37|309.57|312.99|310.19|312.99|310.19|312.37|309.57|0
1642548780000|2022-01-18 23:33:00|312.84|310.04|312.37|309.57|312.84|310.04|312.37|309.57|0
1642548790000|2022-01-18 23:33:10|312.06|309.26|312.06|309.26|312.22|309.42|312.06|309.26|0
1642548800000|2022-01-18 23:33:20|312.37|309.57|312.37|309.57|312.37|309.57|312.22|309.42|0
1642548810000|2022-01-18 23:33:30|312.53|309.73|312.68|309.88|312.68|309.88|312.53|309.73|0
1642548820000|2022-01-18 23:33:40|312.84|310.04|312.84|310.04|312.84|310.04|312.68|309.88|0
1642548830000|2022-01-18 23:33:50|312.68|309.88|312.76|309.96|312.76|309.96|312.68|309.88|0
1642548840000|2022-01-18 23:34:00|312.68|309.88|312.53|309.73|312.68|309.88|312.53|309.73|0
1642548850000|2022-01-18 23:34:10|312.45|309.65|312.53|309.73|312.53|309.73|312.45|309.65|0
1642548860000|2022-01-18 23:34:20|312.37|309.57|312.37|309.57|312.37|309.57|312.37|309.57|0
1642548880000|2022-01-18 23:34:40|312.22|309.42|312.37|309.57|312.37|309.57|312.22|309.42|0
1642548890000|2022-01-18 23:34:50|312.22|309.42|312.14|309.34|312.22|309.42|312.14|309.34|0
1642548900000|2022-01-18 23:35:00|312.06|309.26|312.06|309.26|312.22|309.42|312.06|309.26|0
1642548910000|2022-01-18 23:35:10|312.22|309.42|312.37|309.57|312.37|309.57|312.22|309.42|0
1642548920000|2022-01-18 23:35:20|312.68|309.88|312.68|309.88|312.68|309.88|312.53|309.73|0
1642548930000|2022-01-18 23:35:30|312.61|309.81|312.53|309.73|312.61|309.81|312.45|309.65|0
1642548940000|2022-01-18 23:35:40|312.22|309.42|312.22|309.42|312.22|309.42|312.22|309.42|0
1642548950000|2022-01-18 23:35:50|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1642548960000|2022-01-18 23:36:00|312.14|309.34|312.22|309.42|312.22|309.42|312.06|309.26|0
1642548970000|2022-01-18 23:36:10|312.37|309.57|312.68|309.88|312.68|309.88|312.37|309.57|0
1642548980000|2022-01-18 23:36:20|312.83|310.03|312.99|310.19|312.99|310.19|312.83|310.03|0
1642548990000|2022-01-18 23:36:30|312.83|310.03|312.83|310.03|312.99|310.19|312.52|309.72|0
1642549000000|2022-01-18 23:36:40|312.99|310.19|312.99|310.19|312.99|310.19|312.92|310.12|0
1642549010000|2022-01-18 23:36:50|312.83|310.03|312.52|309.72|312.83|310.03|312.52|309.72|0
1642549020000|2022-01-18 23:37:00|312.22|309.42|312.22|309.42|312.22|309.42|312.06|309.26|0
1642549030000|2022-01-18 23:37:10|312.37|309.57|312.52|309.72|312.52|309.72|312.37|309.57|0
1642549040000|2022-01-18 23:37:20|312.45|309.65|312.52|309.72|312.52|309.72|312.45|309.65|0
1642549050000|2022-01-18 23:37:30|312.68|309.88|312.45|309.65|312.68|309.88|312.45|309.65|0
1642549060000|2022-01-18 23:37:40|312.37|309.57|312.68|309.88|312.68|309.88|312.37|309.57|0
1642549070000|2022-01-18 23:37:50|312.83|310.03|312.99|310.19|312.99|310.19|312.83|310.03|0
1642549080000|2022-01-18 23:38:00|313.14|310.34|313.3|310.5|313.3|310.5|313.14|310.34|0
1642549090000|2022-01-18 23:38:10|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1642549110000|2022-01-18 23:38:30|313.22|310.42|313.3|310.5|313.3|310.5|313.22|310.42|0
1642549120000|2022-01-18 23:38:40|313.14|310.34|312.99|310.19|313.14|310.34|312.99|310.19|0
1642549130000|2022-01-18 23:38:50|312.83|310.03|312.91|310.11|312.99|310.19|312.83|310.03|0
1642549140000|2022-01-18 23:39:00|312.99|310.19|312.68|309.88|312.99|310.19|312.68|309.88|0
1642549150000|2022-01-18 23:39:10|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1642549160000|2022-01-18 23:39:20|312.68|309.88|313.14|310.34|313.14|310.34|312.68|309.88|0
1642549170000|2022-01-18 23:39:30|312.99|310.19|312.83|310.03|312.99|310.19|312.83|310.03|0
1642549180000|2022-01-18 23:39:40|312.68|309.88|312.52|309.72|312.68|309.88|312.52|309.72|0
1642549190000|2022-01-18 23:39:50|312.68|309.88|312.83|310.03|312.83|310.03|312.68|309.88|0
1642549200000|2022-01-18 23:40:00|312.99|310.19|312.99|310.19|312.99|310.19|312.99|310.19|0
1642549210000|2022-01-18 23:40:10|312.83|310.03|312.83|310.03|312.99|310.19|312.83|310.03|0
1642549220000|2022-01-18 23:40:20|312.68|309.88|312.6|309.8|312.68|309.88|312.6|309.8|0
1642549230000|2022-01-18 23:40:30|312.68|309.88|312.52|309.72|312.68|309.88|312.52|309.72|0
1642549240000|2022-01-18 23:40:40|312.68|309.88|312.52|309.72|312.68|309.88|312.52|309.72|0
1642549250000|2022-01-18 23:40:50|312.68|309.88|312.68|309.88|312.68|309.88|312.6|309.8|0
1642549260000|2022-01-18 23:41:00|312.45|309.65|312.21|309.41|312.45|309.65|312.21|309.41|0
1642549270000|2022-01-18 23:41:10|312.29|309.49|312.29|309.49|312.29|309.49|312.29|309.49|0
1642549280000|2022-01-18 23:41:20|312.21|309.41|312.21|309.41|312.29|309.49|312.21|309.41|0
1642549290000|2022-01-18 23:41:30|312.37|309.57|312.52|309.72|312.52|309.72|312.37|309.57|0
1642549300000|2022-01-18 23:41:40|312.68|309.88|312.52|309.72|312.68|309.88|312.52|309.72|0
1642549310000|2022-01-18 23:41:50|312.37|309.57|312.52|309.72|312.52|309.72|312.37|309.57|0
1642549320000|2022-01-18 23:42:00|312.37|309.57|312.06|309.26|312.37|309.57|312.06|309.26|0
1642549330000|2022-01-18 23:42:10|312.21|309.41|312.21|309.41|312.21|309.41|312.21|309.41|0
1642549340000|2022-01-18 23:42:20|312.37|309.57|312.37|309.57|312.37|309.57|312.29|309.49|0
1642549350000|2022-01-18 23:42:30|312.29|309.49|312.83|310.03|312.83|310.03|312.29|309.49|0
1642549360000|2022-01-18 23:42:40|312.99|310.19|312.99|310.19|312.99|310.19|312.99|310.19|0
1642549370000|2022-01-18 23:42:50|312.91|310.11|312.83|310.03|312.91|310.11|312.83|310.03|0
1642549380000|2022-01-18 23:43:00|312.99|310.19|312.83|310.03|312.99|310.19|312.76|309.96|0
1642549390000|2022-01-18 23:43:10|312.99|310.19|312.68|309.88|312.99|310.19|312.68|309.88|0
1642549400000|2022-01-18 23:43:20|312.83|310.03|312.6|309.8|312.83|310.03|312.6|309.8|0
1642549410000|2022-01-18 23:43:30|312.99|310.19|313.22|310.42|313.22|310.42|312.99|310.19|0
1642549420000|2022-01-18 23:43:40|313.14|310.34|313.14|310.34|313.14|310.34|312.99|310.19|0
1642549430000|2022-01-18 23:43:50|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1642549440000|2022-01-18 23:44:00|313.22|310.42|313.22|310.42|313.22|310.42|313.14|310.34|0
1642549450000|2022-01-18 23:44:10|313.3|310.5|313.14|310.34|313.3|310.5|313.14|310.34|0
1642549460000|2022-01-18 23:44:20|313.22|310.42|313.14|310.34|313.3|310.5|313.14|310.34|0
1642549470000|2022-01-18 23:44:30|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1642549480000|2022-01-18 23:44:40|313.14|310.34|313.14|310.34|313.14|310.34|312.99|310.19|0
1642549490000|2022-01-18 23:44:50|313.22|310.42|313.14|310.34|313.22|310.42|313.14|310.34|0
1642549500000|2022-01-18 23:45:00|313.22|310.42|312.76|309.96|313.22|310.42|312.76|309.96|0
1642549510000|2022-01-18 23:45:10|312.83|310.03|312.83|310.03|312.83|310.03|312.68|309.88|0
1642549520000|2022-01-18 23:45:20|312.99|310.19|312.99|310.19|312.99|310.19|312.99|310.19|0
1642549530000|2022-01-18 23:45:30|312.83|310.03|312.68|309.88|312.83|310.03|312.68|309.88|0
1642549540000|2022-01-18 23:45:40|312.52|309.72|312.68|309.88|312.68|309.88|312.52|309.72|0
1642549550000|2022-01-18 23:45:50|312.83|310.03|312.99|310.19|312.99|310.19|312.83|310.03|0
1642549560000|2022-01-18 23:46:00|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1642549570000|2022-01-18 23:46:10|312.68|309.88|312.68|309.88|312.76|309.96|312.68|309.88|0
1642549580000|2022-01-18 23:46:20|312.52|309.72|312.52|309.72|312.68|309.88|312.52|309.72|0
1642549590000|2022-01-18 23:46:30|312.68|309.88|312.37|309.57|312.68|309.88|312.37|309.57|0
1642549600000|2022-01-18 23:46:40|312.52|309.72|312.37|309.57|312.52|309.72|312.37|309.57|0
1642549610000|2022-01-18 23:46:50|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1642549620000|2022-01-18 23:47:00|312.6|309.8|312.52|309.72|312.6|309.8|312.52|309.72|0
1642549630000|2022-01-18 23:47:10|312.68|309.88|312.83|310.03|312.83|310.03|312.52|309.72|0
1642549650000|2022-01-18 23:47:30|312.76|309.96|312.67|309.87|312.76|309.96|312.67|309.87|0
1642549660000|2022-01-18 23:47:40|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1642549670000|2022-01-18 23:47:50|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1642549680000|2022-01-18 23:48:00|312.76|309.96|312.67|309.87|312.76|309.96|312.67|309.87|0
1642549700000|2022-01-18 23:48:20|312.52|309.72|312.6|309.8|312.6|309.8|312.52|309.72|0
1642549710000|2022-01-18 23:48:30|312.67|309.87|312.83|310.03|312.83|310.03|312.67|309.87|0
1642549720000|2022-01-18 23:48:40|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1642549730000|2022-01-18 23:48:50|312.83|310.03|312.98|310.18|312.98|310.18|312.83|310.03|0
1642549750000|2022-01-18 23:49:10|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1642549760000|2022-01-18 23:49:20|312.98|310.18|312.98|310.18|313.06|310.26|312.98|310.18|0
1642549770000|2022-01-18 23:49:30|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1642549780000|2022-01-18 23:49:40|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1642549800000|2022-01-18 23:50:00|312.98|310.18|313.14|310.34|313.14|310.34|312.98|310.18|0
1642549810000|2022-01-18 23:50:10|313.06|310.26|313.14|310.34|313.14|310.34|313.06|310.26|0
1642549830000|2022-01-18 23:50:30|314.07|311.27|313.91|311.11|314.07|311.27|313.76|310.96|0
1642549840000|2022-01-18 23:50:40|313.76|310.96|313.91|311.11|313.91|311.11|313.6|310.8|0
1642549850000|2022-01-18 23:50:50|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1642549860000|2022-01-18 23:51:00|313.84|311.04|313.6|310.8|313.84|311.04|313.6|310.8|0
1642549870000|2022-01-18 23:51:10|313.76|310.96|313.91|311.11|313.91|311.11|313.76|310.96|0
1642549880000|2022-01-18 23:51:20|313.84|311.04|314.07|311.27|314.22|311.42|313.84|311.04|0
1642549890000|2022-01-18 23:51:30|313.91|311.11|314.38|311.58|314.38|311.58|313.91|311.11|0
1642549900000|2022-01-18 23:51:40|314.54|311.74|314.38|311.58|314.54|311.74|314.38|311.58|0
1642549930000|2022-01-18 23:52:10|314.46|311.66|314.38|311.58|314.54|311.74|314.38|311.58|0
1642549950000|2022-01-18 23:52:30|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1642549960000|2022-01-18 23:52:40|314.38|311.58|314.53|311.73|314.53|311.73|314.38|311.58|0
1642549970000|2022-01-18 23:52:50|314.62|311.82|314.62|311.82|314.62|311.82|314.62|311.82|0
1642549980000|2022-01-18 23:53:00|314.53|311.73|314.69|311.89|314.69|311.89|314.53|311.73|0
1642550000000|2022-01-18 23:53:20|314.85|312.05|314.69|311.89|314.85|312.05|314.69|311.89|0
1642550020000|2022-01-18 23:53:40|314.53|311.73|314.53|311.73|314.53|311.73|314.53|311.73|0
1642550040000|2022-01-18 23:54:00|314.69|311.89|314.69|311.89|314.69|311.89|314.69|311.89|0
1642550050000|2022-01-18 23:54:10|314.53|311.73|314.22|311.42|314.53|311.73|314.22|311.42|0
1642550060000|2022-01-18 23:54:20|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1642550070000|2022-01-18 23:54:30|314.22|311.42|314.07|311.27|314.22|311.42|314.07|311.27|0
1642550090000|2022-01-18 23:54:50|313.91|311.11|313.76|310.96|313.91|311.11|313.76|310.96|0
1642550100000|2022-01-18 23:55:00|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1642550110000|2022-01-18 23:55:10|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1642550120000|2022-01-18 23:55:20|314.22|311.42|314.07|311.27|314.22|311.42|314.07|311.27|0
1642550130000|2022-01-18 23:55:30|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1642550140000|2022-01-18 23:55:40|313.99|311.19|314.07|311.27|314.07|311.27|313.99|311.19|0
1642550150000|2022-01-18 23:55:50|314.22|311.42|314.15|311.35|314.22|311.42|314.07|311.27|0
1642550160000|2022-01-18 23:56:00|314.07|311.27|313.91|311.11|314.07|311.27|313.91|311.11|0
1642550170000|2022-01-18 23:56:10|313.84|311.04|313.84|311.04|313.84|311.04|313.84|311.04|0
1642550180000|2022-01-18 23:56:20|313.91|311.11|313.91|311.11|313.91|311.11|313.76|310.96|0
1642550190000|2022-01-18 23:56:30|314.22|311.42|314.07|311.27|314.22|311.42|314.07|311.27|0
1642550210000|2022-01-18 23:56:50|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1642550220000|2022-01-18 23:57:00|314.3|311.5|314.69|311.89|314.69|311.89|314.3|311.5|0
1642550230000|2022-01-18 23:57:10|314.84|312.04|314.84|312.04|314.84|312.04|314.84|312.04|0
1642550240000|2022-01-18 23:57:20|315|312.2|315|312.2|315|312.2|315|312.2|0
1642550260000|2022-01-18 23:57:40|314.92|312.12|314.92|312.12|314.92|312.12|314.92|312.12|0
1642550270000|2022-01-18 23:57:50|314.84|312.04|314.84|312.04|314.84|312.04|314.69|311.89|0
1642550280000|2022-01-18 23:58:00|314.69|311.89|314.84|312.04|314.84|312.04|314.69|311.89|0
1642550300000|2022-01-18 23:58:20|315|312.2|314.84|312.04|315|312.2|314.84|312.04|0
1642550320000|2022-01-18 23:58:40|315|312.2|315.15|312.35|315.15|312.35|315|312.2|0
1642550340000|2022-01-18 23:59:00|315|312.2|315.15|312.35|315.15|312.35|314.84|312.04|0
1642550350000|2022-01-18 23:59:10|315.08|312.28|315|312.2|315.08|312.28|315|312.2|0
1642550360000|2022-01-18 23:59:20|315.15|312.35|315.31|312.51|315.31|312.51|315.15|312.35|0
1642550370000|2022-01-18 23:59:30|315|312.2|315.15|312.35|315.15|312.35|315|312.2|0
1642550380000|2022-01-18 23:59:40|315.08|312.28|315.15|312.35|315.15|312.35|315|312.2|0
1642550390000|2022-01-18 23:59:50|315.08|312.28|315.15|312.35|315.15|312.35|315.08|312.28|0
1642550400000|2022-01-19 00:00:00|315|312.2|315.15|312.35|315.15|312.35|315|312.2|0
1642550410000|2022-01-19 00:00:10|315.08|312.28|314.69|311.89|315.08|312.28|314.69|311.89|0
1642550420000|2022-01-19 00:00:20|314.53|311.73|314.22|311.42|314.53|311.73|314.15|311.35|0
1642550430000|2022-01-19 00:00:30|314.53|311.73|314.22|311.42|314.53|311.73|314.22|311.42|0
1642550440000|2022-01-19 00:00:40|314.07|311.27|313.6|310.8|314.07|311.27|313.6|310.8|0
1642550450000|2022-01-19 00:00:50|313.91|311.11|313.91|311.11|313.91|311.11|313.84|311.04|0
1642550460000|2022-01-19 00:01:00|313.75|310.95|313.75|310.95|314.06|311.26|313.75|310.95|0
1642550470000|2022-01-19 00:01:10|313.6|310.8|312.82|310.02|313.6|310.8|312.82|310.02|0
1642550480000|2022-01-19 00:01:20|312.67|309.87|312.82|310.02|312.82|310.02|312.67|309.87|0
1642550490000|2022-01-19 00:01:30|312.67|309.87|312.98|310.18|312.98|310.18|312.67|309.87|0
1642550500000|2022-01-19 00:01:40|313.13|310.33|313.29|310.49|313.29|310.49|313.13|310.33|0
1642550510000|2022-01-19 00:01:50|313.13|310.33|313.6|310.8|313.6|310.8|313.13|310.33|0
1642550520000|2022-01-19 00:02:00|313.75|310.95|313.91|311.11|313.91|311.11|313.6|310.8|0
1642550530000|2022-01-19 00:02:10|313.75|310.95|313.91|311.11|313.91|311.11|313.75|310.95|0
1642550540000|2022-01-19 00:02:20|313.6|310.8|313.75|310.95|313.75|310.95|313.6|310.8|0
1642550550000|2022-01-19 00:02:30|313.6|310.8|313.75|310.95|313.75|310.95|313.6|310.8|0
1642550560000|2022-01-19 00:02:40|313.91|311.11|313.75|310.95|313.91|311.11|313.75|310.95|0
1642550570000|2022-01-19 00:02:50|313.91|311.11|314.22|311.42|314.22|311.42|313.91|311.11|0
1642550580000|2022-01-19 00:03:00|314.37|311.57|313.83|311.03|314.37|311.57|313.83|311.03|0
1642550590000|2022-01-19 00:03:10|313.91|311.11|313.99|311.19|313.99|311.19|313.91|311.11|0
1642550600000|2022-01-19 00:03:20|314.06|311.26|314.37|311.57|314.37|311.57|313.91|311.11|0
1642550610000|2022-01-19 00:03:30|314.22|311.42|314.06|311.26|314.37|311.57|314.06|311.26|0
1642550620000|2022-01-19 00:03:40|313.91|311.11|313.44|310.64|313.91|311.11|313.44|310.64|0
1642550630000|2022-01-19 00:03:50|313.29|310.49|312.98|310.18|313.44|310.64|312.98|310.18|0
1642550640000|2022-01-19 00:04:00|312.67|309.87|313.6|310.8|313.6|310.8|312.67|309.87|0
1642550650000|2022-01-19 00:04:10|313.37|310.57|313.44|310.64|313.44|310.64|313.29|310.49|0
1642550660000|2022-01-19 00:04:20|313.37|310.57|313.44|310.64|313.44|310.64|313.13|310.33|0
1642550670000|2022-01-19 00:04:30|313.13|310.33|313.13|310.33|313.44|310.64|313.13|310.33|0
1642550680000|2022-01-19 00:04:40|313.06|310.26|312.98|310.18|313.13|310.33|312.98|310.18|0
1642550690000|2022-01-19 00:04:50|312.82|310.02|312.98|310.18|312.98|310.18|312.82|310.02|0
1642550700000|2022-01-19 00:05:00|313.06|310.26|312.36|309.56|313.06|310.26|312.36|309.56|0
1642550710000|2022-01-19 00:05:10|312.51|309.71|312.67|309.87|312.67|309.87|312.51|309.71|0
1642550720000|2022-01-19 00:05:20|312.51|309.71|312.51|309.71|312.51|309.71|312.51|309.71|0
1642550730000|2022-01-19 00:05:30|312.67|309.87|312.98|310.18|312.98|310.18|312.67|309.87|0
1642550740000|2022-01-19 00:05:40|312.82|310.02|313.13|310.33|313.13|310.33|312.82|310.02|0
1642550750000|2022-01-19 00:05:50|313.21|310.41|313.44|310.64|313.44|310.64|313.13|310.33|0
1642550760000|2022-01-19 00:06:00|313.37|310.57|314.37|311.57|314.37|311.57|313.37|310.57|0
1642550770000|2022-01-19 00:06:10|314.06|311.26|313.91|311.11|314.06|311.26|313.91|311.11|0
1642550780000|2022-01-19 00:06:20|313.75|310.95|313.6|310.8|313.75|310.95|313.44|310.64|0
1642550790000|2022-01-19 00:06:30|313.68|310.88|313.29|310.49|313.68|310.88|313.29|310.49|0
1642550800000|2022-01-19 00:06:40|313.13|310.33|313.13|310.33|313.13|310.33|312.98|310.18|0
1642550810000|2022-01-19 00:06:50|313.06|310.26|312.98|310.18|313.13|310.33|312.98|310.18|0
1642550820000|2022-01-19 00:07:00|313.13|310.33|312.9|310.1|313.13|310.33|312.82|310.02|0
1642550830000|2022-01-19 00:07:10|312.82|310.02|312.82|310.02|312.98|310.18|312.67|309.87|0
1642550840000|2022-01-19 00:07:20|312.98|310.18|312.82|310.02|312.98|310.18|312.82|310.02|0
1642550850000|2022-01-19 00:07:30|312.98|310.18|312.98|310.18|312.98|310.18|312.98|310.18|0
1642550860000|2022-01-19 00:07:40|312.82|310.02|312.82|310.02|312.82|310.02|312.75|309.95|0
1642550870000|2022-01-19 00:07:50|312.9|310.1|313.29|310.49|313.29|310.49|312.9|310.1|0
1642550880000|2022-01-19 00:08:00|312.98|310.18|312.98|310.18|313.06|310.26|312.98|310.18|0
1642550890000|2022-01-19 00:08:10|312.82|310.02|313.13|310.33|313.13|310.33|312.82|310.02|0
1642550900000|2022-01-19 00:08:20|313.29|310.49|313.29|310.49|313.37|310.57|313.29|310.49|0
1642550910000|2022-01-19 00:08:30|313.37|310.57|313.6|310.8|313.6|310.8|313.37|310.57|0
1642550920000|2022-01-19 00:08:40|313.44|310.64|313.29|310.49|313.44|310.64|313.29|310.49|0
1642550930000|2022-01-19 00:08:50|313.13|310.33|313.06|310.26|313.13|310.33|312.98|310.18|0
1642550940000|2022-01-19 00:09:00|313.13|310.33|312.98|310.18|313.29|310.49|312.98|310.18|0
1642550950000|2022-01-19 00:09:10|313.13|310.33|313.13|310.33|313.29|310.49|313.13|310.33|0
1642550960000|2022-01-19 00:09:20|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1642550970000|2022-01-19 00:09:30|313.13|310.33|313.21|310.41|313.29|310.49|313.13|310.33|0
1642550980000|2022-01-19 00:09:40|313.13|310.33|313.44|310.64|313.44|310.64|313.13|310.33|0
1642550990000|2022-01-19 00:09:50|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1642551000000|2022-01-19 00:10:00|313.91|311.11|314.06|311.26|314.06|311.26|313.83|311.03|0
1642551010000|2022-01-19 00:10:10|314.22|311.42|313.91|311.11|314.22|311.42|313.91|311.11|0
1642551020000|2022-01-19 00:10:20|313.83|311.03|314.06|311.26|314.06|311.26|313.83|311.03|0
1642551030000|2022-01-19 00:10:30|313.75|310.95|314.06|311.26|314.06|311.26|313.75|310.95|0
1642551040000|2022-01-19 00:10:40|314.22|311.42|314.22|311.42|314.22|311.42|314.06|311.26|0
1642551050000|2022-01-19 00:10:50|314.37|311.57|314.22|311.42|314.37|311.57|314.22|311.42|0
1642551060000|2022-01-19 00:11:00|314.06|311.26|313.91|311.11|314.06|311.26|313.91|311.11|0
1642551070000|2022-01-19 00:11:10|314.06|311.26|314.06|311.26|314.14|311.34|314.06|311.26|0
1642551080000|2022-01-19 00:11:20|314.22|311.42|313.99|311.19|314.22|311.42|313.99|311.19|0
1642551090000|2022-01-19 00:11:30|313.9|311.1|313.9|311.1|313.9|311.1|313.75|310.95|0
1642551110000|2022-01-19 00:11:50|314.22|311.42|313.9|311.1|314.22|311.42|313.9|311.1|0
1642551120000|2022-01-19 00:12:00|314.14|311.34|314.06|311.26|314.22|311.42|314.06|311.26|0
1642551130000|2022-01-19 00:12:10|314.14|311.34|314.22|311.42|314.22|311.42|314.14|311.34|0
1642551140000|2022-01-19 00:12:20|314.37|311.57|314.84|312.04|314.84|312.04|314.37|311.57|0
1642551150000|2022-01-19 00:12:30|315.46|312.66|315.77|312.97|315.77|312.97|315.46|312.66|0
1642551160000|2022-01-19 00:12:40|315.93|313.13|315.93|313.13|316.08|313.28|315.93|313.13|0
1642551170000|2022-01-19 00:12:50|315.85|313.05|315.93|313.13|315.93|313.13|315.77|312.97|0
1642551180000|2022-01-19 00:13:00|315.85|313.05|315.93|313.13|315.93|313.13|315.85|313.05|0
1642551190000|2022-01-19 00:13:10|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1642551200000|2022-01-19 00:13:20|315.93|313.13|315.77|312.97|315.93|313.13|315.77|312.97|0
1642551210000|2022-01-19 00:13:30|315.93|313.13|316.24|313.44|316.24|313.44|315.93|313.13|0
1642551220000|2022-01-19 00:13:40|315.93|313.13|315.61|312.81|315.93|313.13|315.61|312.81|0
1642551230000|2022-01-19 00:13:50|315.54|312.74|315.93|313.13|315.93|313.13|315.46|312.66|0
1642551240000|2022-01-19 00:14:00|315.77|312.97|315.61|312.81|315.77|312.97|315.61|312.81|0
1642551250000|2022-01-19 00:14:10|315.77|312.97|315.46|312.66|315.77|312.97|315.46|312.66|0
1642551260000|2022-01-19 00:14:20|315.3|312.5|315.46|312.66|315.46|312.66|315.3|312.5|0
1642551270000|2022-01-19 00:14:30|315.61|312.81|315.7|312.9|315.7|312.9|315.61|312.81|0
1642551280000|2022-01-19 00:14:40|315.61|312.81|315.85|313.05|315.93|313.13|315.61|312.81|0
1642551290000|2022-01-19 00:14:50|316.08|313.28|315.77|312.97|316.08|313.28|315.7|312.9|0
1642551300000|2022-01-19 00:15:00|316.01|313.21|315.61|312.81|316.01|313.21|315.46|312.66|0
1642551310000|2022-01-19 00:15:10|315.93|313.13|315.61|312.81|315.93|313.13|315.61|312.81|0
1642551320000|2022-01-19 00:15:20|315.77|312.97|315.77|312.97|315.77|312.97|315.77|312.97|0
1642551330000|2022-01-19 00:15:30|315.93|313.13|315.93|313.13|315.93|313.13|315.77|312.97|0
1642551340000|2022-01-19 00:15:40|316.01|313.21|316.08|313.28|316.08|313.28|316.01|313.21|0
1642551350000|2022-01-19 00:15:50|315.93|313.13|315.46|312.66|315.93|313.13|315.46|312.66|0
1642551360000|2022-01-19 00:16:00|315.61|312.81|315.77|312.97|315.77|312.97|315.61|312.81|0
1642551370000|2022-01-19 00:16:10|315.69|312.89|315.61|312.81|315.77|312.97|315.61|312.81|0
1642551380000|2022-01-19 00:16:20|315.3|312.5|315.3|312.5|315.46|312.66|315.3|312.5|0
1642551390000|2022-01-19 00:16:30|315.15|312.35|315.46|312.66|315.46|312.66|315.15|312.35|0
1642551400000|2022-01-19 00:16:40|315.15|312.35|315.3|312.5|315.3|312.5|315.15|312.35|0
1642551410000|2022-01-19 00:16:50|315.15|312.35|315.15|312.35|315.15|312.35|314.84|312.04|0
1642551420000|2022-01-19 00:17:00|315.3|312.5|315.61|312.81|315.61|312.81|315.3|312.5|0
1642551430000|2022-01-19 00:17:10|315.46|312.66|315.54|312.74|315.54|312.74|315.46|312.66|0
1642551440000|2022-01-19 00:17:20|315.61|312.81|315.3|312.5|315.61|312.81|315.3|312.5|0
1642551450000|2022-01-19 00:17:30|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1642551460000|2022-01-19 00:17:40|314.99|312.19|314.92|312.12|315.15|312.35|314.92|312.12|0
1642551470000|2022-01-19 00:17:50|314.83|312.03|314.99|312.19|314.99|312.19|314.83|312.03|0
1642551480000|2022-01-19 00:18:00|314.83|312.03|314.83|312.03|315.15|312.35|314.83|312.03|0
1642551490000|2022-01-19 00:18:10|314.68|311.88|314.83|312.03|314.83|312.03|314.68|311.88|0
1642551500000|2022-01-19 00:18:20|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1642551510000|2022-01-19 00:18:30|314.52|311.72|314.52|311.72|314.52|311.72|314.52|311.72|0
1642551520000|2022-01-19 00:18:40|314.68|311.88|314.52|311.72|314.68|311.88|314.52|311.72|0
1642551530000|2022-01-19 00:18:50|314.68|311.88|314.37|311.57|314.68|311.88|314.37|311.57|0
1642551540000|2022-01-19 00:19:00|314.45|311.65|314.83|312.03|314.83|312.03|314.45|311.65|0
1642551550000|2022-01-19 00:19:10|314.68|311.88|314.83|312.03|314.99|312.19|314.68|311.88|0
1642551560000|2022-01-19 00:19:20|314.99|312.19|314.83|312.03|314.99|312.19|314.83|312.03|0
1642551570000|2022-01-19 00:19:30|314.91|312.11|314.83|312.03|314.91|312.11|314.83|312.03|0
1642551580000|2022-01-19 00:19:40|314.76|311.96|314.68|311.88|314.76|311.96|314.68|311.88|0
1642551590000|2022-01-19 00:19:50|314.76|311.96|314.99|312.19|314.99|312.19|314.76|311.96|0
1642551600000|2022-01-19 00:20:00|314.76|311.96|314.83|312.03|314.99|312.19|314.76|311.96|0
1642551610000|2022-01-19 00:20:10|314.6|311.8|314.52|311.72|314.6|311.8|314.52|311.72|0
1642551620000|2022-01-19 00:20:20|314.68|311.88|314.52|311.72|314.68|311.88|314.52|311.72|0
1642551630000|2022-01-19 00:20:30|314.45|311.65|314.52|311.72|314.52|311.72|314.37|311.57|0
1642551640000|2022-01-19 00:20:40|314.37|311.57|314.76|311.96|314.76|311.96|314.37|311.57|0
1642551650000|2022-01-19 00:20:50|314.68|311.88|314.52|311.72|314.68|311.88|314.37|311.57|0
1642551660000|2022-01-19 00:21:00|314.06|311.26|313.98|311.18|314.06|311.26|313.9|311.1|0
1642551670000|2022-01-19 00:21:10|314.06|311.26|314.21|311.41|314.21|311.41|314.06|311.26|0
1642551680000|2022-01-19 00:21:20|314.37|311.57|314.37|311.57|314.52|311.72|314.37|311.57|0
1642551690000|2022-01-19 00:21:30|314.52|311.72|314.6|311.8|314.68|311.88|314.52|311.72|0
1642551700000|2022-01-19 00:21:40|314.83|312.03|314.83|312.03|314.83|312.03|314.68|311.88|0
1642551710000|2022-01-19 00:21:50|314.99|312.19|314.76|311.96|314.99|312.19|314.76|311.96|0
1642551720000|2022-01-19 00:22:00|314.83|312.03|314.37|311.57|314.83|312.03|314.37|311.57|0
1642551730000|2022-01-19 00:22:10|314.52|311.72|314.37|311.57|314.52|311.72|314.21|311.41|0
1642551740000|2022-01-19 00:22:20|314.29|311.49|314.52|311.72|314.52|311.72|314.29|311.49|0
1642551750000|2022-01-19 00:22:30|314.37|311.57|314.14|311.34|314.37|311.57|313.9|311.1|0
1642551760000|2022-01-19 00:22:40|314.21|311.41|314.37|311.57|314.37|311.57|314.14|311.34|0
1642551770000|2022-01-19 00:22:50|314.52|311.72|314.6|311.8|314.68|311.88|314.52|311.72|0
1642551780000|2022-01-19 00:23:00|314.68|311.88|314.52|311.72|314.68|311.88|314.37|311.57|0
1642551790000|2022-01-19 00:23:10|314.45|311.65|314.52|311.72|314.52|311.72|314.37|311.57|0
1642551800000|2022-01-19 00:23:20|314.68|311.88|314.68|311.88|314.68|311.88|314.45|311.65|0
1642551820000|2022-01-19 00:23:40|314.99|312.19|314.52|311.72|314.99|312.19|314.52|311.72|0
1642551830000|2022-01-19 00:23:50|314.68|311.88|314.83|312.03|314.99|312.19|314.68|311.88|0
1642551840000|2022-01-19 00:24:00|314.68|311.88|314.83|312.03|314.83|312.03|314.68|311.88|0
1642551850000|2022-01-19 00:24:10|314.76|311.96|314.83|312.03|314.83|312.03|314.76|311.96|0
1642551860000|2022-01-19 00:24:20|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1642551920000|2022-01-19 00:25:20|314.83|312.03|314.68|311.88|314.83|312.03|314.68|311.88|0
1642551930000|2022-01-19 00:25:30|314.76|311.96|314.68|311.88|314.76|311.96|314.68|311.88|0
1642551940000|2022-01-19 00:25:40|314.76|311.96|314.83|312.03|314.83|312.03|314.68|311.88|0
1642551950000|2022-01-19 00:25:50|314.68|311.88|314.83|312.03|314.83|312.03|314.68|311.88|0
1642551960000|2022-01-19 00:26:00|314.99|312.19|314.99|312.19|314.99|312.19|314.83|312.03|0
1642551970000|2022-01-19 00:26:10|314.83|312.03|315.07|312.27|315.07|312.27|314.83|312.03|0
1642551980000|2022-01-19 00:26:20|315.14|312.34|315.45|312.65|315.45|312.65|315.14|312.34|0
1642551990000|2022-01-19 00:26:30|315.3|312.5|315.3|312.5|315.3|312.5|315.3|312.5|0
1642552000000|2022-01-19 00:26:40|315.38|312.58|314.99|312.19|315.45|312.65|314.99|312.19|0
1642552010000|2022-01-19 00:26:50|314.83|312.03|314.68|311.88|314.83|312.03|314.68|311.88|0
1642552020000|2022-01-19 00:27:00|314.36|311.56|314.21|311.41|314.36|311.56|314.21|311.41|0
1642552040000|2022-01-19 00:27:20|314.36|311.56|314.21|311.41|314.36|311.56|314.21|311.41|0
1642552050000|2022-01-19 00:27:30|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1642552060000|2022-01-19 00:27:40|314.52|311.72|314.99|312.19|314.99|312.19|314.52|311.72|0
1642552070000|2022-01-19 00:27:50|314.83|312.03|314.67|311.87|314.83|312.03|314.67|311.87|0
1642552080000|2022-01-19 00:28:00|314.83|312.03|314.67|311.87|314.83|312.03|314.67|311.87|0
1642552090000|2022-01-19 00:28:10|314.52|311.72|314.67|311.87|314.67|311.87|314.52|311.72|0
1642552100000|2022-01-19 00:28:20|314.76|311.96|314.83|312.03|314.83|312.03|314.76|311.96|0
1642552110000|2022-01-19 00:28:30|314.99|312.19|314.83|312.03|314.99|312.19|314.83|312.03|0
1642552120000|2022-01-19 00:28:40|314.99|312.19|315.14|312.34|315.14|312.34|314.99|312.19|0
1642552130000|2022-01-19 00:28:50|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1642552140000|2022-01-19 00:29:00|315.14|312.34|315.14|312.34|315.3|312.5|315.14|312.34|0
1642552150000|2022-01-19 00:29:10|315.22|312.42|315.3|312.5|315.3|312.5|315.22|312.42|0
1642552160000|2022-01-19 00:29:20|315.14|312.34|315.14|312.34|315.14|312.34|315.14|312.34|0
1642552170000|2022-01-19 00:29:30|315.3|312.5|315.3|312.5|315.3|312.5|315.3|312.5|0
1642552190000|2022-01-19 00:29:50|315.38|312.58|315.38|312.58|315.45|312.65|315.38|312.58|0
1642552200000|2022-01-19 00:30:00|315.61|312.81|314.98|312.18|315.61|312.81|314.98|312.18|0
1642552210000|2022-01-19 00:30:10|315.14|312.34|315.14|312.34|315.14|312.34|314.98|312.18|0
1642552220000|2022-01-19 00:30:20|314.98|312.18|314.91|312.11|314.98|312.18|314.91|312.11|0
1642552230000|2022-01-19 00:30:30|314.83|312.03|314.83|312.03|314.83|312.03|314.75|311.95|0
1642552240000|2022-01-19 00:30:40|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1642552250000|2022-01-19 00:30:50|314.75|311.95|314.67|311.87|314.75|311.95|314.67|311.87|0
1642552260000|2022-01-19 00:31:00|314.83|312.03|314.83|312.03|314.83|312.03|314.75|311.95|0
1642552270000|2022-01-19 00:31:10|314.67|311.87|314.05|311.25|314.67|311.87|314.05|311.25|0
1642552280000|2022-01-19 00:31:20|313.9|311.1|313.74|310.94|313.9|311.1|313.74|310.94|0
1642552290000|2022-01-19 00:31:30|313.59|310.79|313.9|311.1|313.9|311.1|313.59|310.79|0
1642552300000|2022-01-19 00:31:40|313.74|310.94|313.74|310.94|313.74|310.94|313.74|310.94|0
1642552310000|2022-01-19 00:31:50|313.59|310.79|313.74|310.94|313.74|310.94|313.59|310.79|0
1642552320000|2022-01-19 00:32:00|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1642552330000|2022-01-19 00:32:10|313.74|310.94|313.82|311.02|313.82|311.02|313.74|310.94|0
1642552340000|2022-01-19 00:32:20|313.9|311.1|314.05|311.25|314.05|311.25|313.9|311.1|0
1642552350000|2022-01-19 00:32:30|314.21|311.41|314.21|311.41|314.21|311.41|314.13|311.33|0
1642552360000|2022-01-19 00:32:40|313.9|311.1|314.05|311.25|314.05|311.25|313.9|311.1|0
1642552370000|2022-01-19 00:32:50|314.21|311.41|314.6|311.8|314.67|311.87|314.21|311.41|0
1642552380000|2022-01-19 00:33:00|314.52|311.72|314.36|311.56|314.52|311.72|314.36|311.56|0
1642552390000|2022-01-19 00:33:10|314.44|311.64|314.44|311.64|314.52|311.72|314.36|311.56|0
1642552400000|2022-01-19 00:33:20|314.36|311.56|314.67|311.87|314.67|311.87|314.36|311.56|0
1642552410000|2022-01-19 00:33:30|314.52|311.72|314.52|311.72|314.67|311.87|314.52|311.72|0
1642552420000|2022-01-19 00:33:40|314.36|311.56|314.52|311.72|314.52|311.72|314.36|311.56|0
1642552430000|2022-01-19 00:33:50|314.44|311.64|314.44|311.64|314.67|311.87|314.44|311.64|0
1642552440000|2022-01-19 00:34:00|314.52|311.72|314.36|311.56|314.52|311.72|314.36|311.56|0
1642552450000|2022-01-19 00:34:10|314.44|311.64|314.52|311.72|314.52|311.72|314.36|311.56|0
1642552460000|2022-01-19 00:34:20|314.36|311.56|314.36|311.56|314.36|311.56|314.36|311.56|0
1642552470000|2022-01-19 00:34:30|314.44|311.64|314.98|312.18|314.98|312.18|314.44|311.64|0
1642552480000|2022-01-19 00:34:40|314.83|312.03|314.98|312.18|314.98|312.18|314.83|312.03|0
1642552490000|2022-01-19 00:34:50|315.14|312.34|314.98|312.18|315.14|312.34|314.98|312.18|0
1642552500000|2022-01-19 00:35:00|314.83|312.03|314.83|312.03|314.98|312.18|314.83|312.03|0
1642552510000|2022-01-19 00:35:10|314.98|312.18|314.98|312.18|314.98|312.18|314.98|312.18|0
1642552520000|2022-01-19 00:35:20|314.83|312.03|314.98|312.18|314.98|312.18|314.83|312.03|0
1642552530000|2022-01-19 00:35:30|315.14|312.34|315.14|312.34|315.14|312.34|315.14|312.34|0
1642552540000|2022-01-19 00:35:40|314.98|312.18|315.14|312.34|315.14|312.34|314.98|312.18|0
1642552550000|2022-01-19 00:35:50|314.98|312.18|315.69|312.89|315.69|312.89|314.98|312.18|0
1642552560000|2022-01-19 00:36:00|315.61|312.81|315.6|312.8|315.61|312.81|315.6|312.8|0
1642552570000|2022-01-19 00:36:10|315.29|312.49|315.6|312.8|315.6|312.8|315.29|312.49|0
1642552580000|2022-01-19 00:36:20|315.53|312.73|315.45|312.65|315.53|312.73|315.45|312.65|0
1642552600000|2022-01-19 00:36:40|315.6|312.8|316|313.2|316|313.2|315.6|312.8|0
1642552610000|2022-01-19 00:36:50|316.23|313.43|316.07|313.27|316.23|313.43|316.07|313.27|0
1642552620000|2022-01-19 00:37:00|316.23|313.43|316.23|313.43|316.54|313.74|316.23|313.43|0
1642552630000|2022-01-19 00:37:10|316.07|313.27|315.84|313.04|316.07|313.27|315.84|313.04|0
1642552640000|2022-01-19 00:37:20|315.92|313.12|315.92|313.12|316.07|313.27|315.92|313.12|0
1642552650000|2022-01-19 00:37:30|315.84|313.04|316|313.2|316|313.2|315.84|313.04|0
1642552660000|2022-01-19 00:37:40|316.07|313.27|315.92|313.12|316.07|313.27|315.92|313.12|0
1642552670000|2022-01-19 00:37:50|315.76|312.96|315.76|312.96|315.76|312.96|315.76|312.96|0
1642552680000|2022-01-19 00:38:00|315.6|312.8|315.92|313.12|315.92|313.12|315.6|312.8|0
1642552690000|2022-01-19 00:38:10|316|313.2|316|313.2|316|313.2|316|313.2|0
1642552700000|2022-01-19 00:38:20|316.07|313.27|316.07|313.27|316.07|313.27|315.92|313.12|0
1642552710000|2022-01-19 00:38:30|316|313.2|315.92|313.12|316|313.2|315.92|313.12|0
1642552720000|2022-01-19 00:38:40|316|313.2|316|313.2|316|313.2|315.92|313.12|0
1642552730000|2022-01-19 00:38:50|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1642552740000|2022-01-19 00:39:00|316.15|313.35|316.07|313.27|316.15|313.35|316.07|313.27|0
1642552750000|2022-01-19 00:39:10|315.92|313.12|315.68|312.88|315.92|313.12|315.68|312.88|0
1642552760000|2022-01-19 00:39:20|315.76|312.96|315.45|312.65|315.76|312.96|315.45|312.65|0
1642552770000|2022-01-19 00:39:30|315.6|312.8|315.6|312.8|315.6|312.8|315.45|312.65|0
1642552780000|2022-01-19 00:39:40|315.76|312.96|315.76|312.96|315.76|312.96|315.76|312.96|0
1642552790000|2022-01-19 00:39:50|315.92|313.12|315.84|313.04|315.92|313.12|315.76|312.96|0
1642552800000|2022-01-19 00:40:00|315.45|312.65|315.91|313.11|315.91|313.11|315.45|312.65|0
1642552810000|2022-01-19 00:40:10|315.76|312.96|316.07|313.27|316.07|313.27|315.76|312.96|0
1642552820000|2022-01-19 00:40:20|315.91|313.11|315.91|313.11|316.07|313.27|315.91|313.11|0
1642552830000|2022-01-19 00:40:30|315.84|313.04|315.76|312.96|315.91|313.11|315.76|312.96|0
1642552840000|2022-01-19 00:40:40|315.91|313.11|316.23|313.43|316.23|313.43|315.91|313.11|0
1642552850000|2022-01-19 00:40:50|316.15|313.35|316.54|313.74|316.54|313.74|316.15|313.35|0
1642552860000|2022-01-19 00:41:00|316.46|313.66|316.23|313.43|316.46|313.66|316.23|313.43|0
1642552870000|2022-01-19 00:41:10|316.07|313.27|316.23|313.43|316.23|313.43|316.07|313.27|0
1642552880000|2022-01-19 00:41:20|316.15|313.35|316.23|313.43|316.23|313.43|316.07|313.27|0
1642552890000|2022-01-19 00:41:30|316.46|313.66|316.38|313.58|316.46|313.66|316.38|313.58|0
1642552900000|2022-01-19 00:41:40|316.07|313.27|316.07|313.27|316.07|313.27|316.07|313.27|0
1642552910000|2022-01-19 00:41:50|316.23|313.43|316.15|313.35|316.23|313.43|316.15|313.35|0
1642552920000|2022-01-19 00:42:00|316.07|313.27|316.23|313.43|316.23|313.43|316.07|313.27|0
1642552930000|2022-01-19 00:42:10|316.38|313.58|316.46|313.66|316.46|313.66|316.38|313.58|0
1642552940000|2022-01-19 00:42:20|316.54|313.74|316.38|313.58|316.54|313.74|316.38|313.58|0
1642552950000|2022-01-19 00:42:30|316.31|313.51|316.31|313.51|316.38|313.58|316.31|313.51|0
1642552960000|2022-01-19 00:42:40|316.23|313.43|316.07|313.27|316.23|313.43|315.99|313.19|0
1642552970000|2022-01-19 00:42:50|315.99|313.19|316.38|313.58|316.38|313.58|315.99|313.19|0
1642552990000|2022-01-19 00:43:10|316.54|313.74|316.38|313.58|316.54|313.74|316.38|313.58|0
1642553000000|2022-01-19 00:43:20|316.31|313.51|316.23|313.43|316.31|313.51|316.23|313.43|0
1642553010000|2022-01-19 00:43:30|316.38|313.58|316.23|313.43|316.38|313.58|316.23|313.43|0
1642553040000|2022-01-19 00:44:00|316.07|313.27|316.46|313.66|316.46|313.66|316.07|313.27|0
1642553050000|2022-01-19 00:44:10|316.38|313.58|316.38|313.58|316.46|313.66|316.38|313.58|0
1642553060000|2022-01-19 00:44:20|316.54|313.74|316.46|313.66|316.69|313.89|316.46|313.66|0
1642553070000|2022-01-19 00:44:30|316.38|313.58|316.22|313.42|316.38|313.58|316.22|313.42|0
1642553080000|2022-01-19 00:44:40|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1642553090000|2022-01-19 00:44:50|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1642553100000|2022-01-19 00:45:00|316.46|313.66|316.38|313.58|316.46|313.66|316.38|313.58|0
1642553110000|2022-01-19 00:45:10|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1642553120000|2022-01-19 00:45:20|316.22|313.42|316.31|313.51|316.38|313.58|316.22|313.42|0
1642553130000|2022-01-19 00:45:30|316.38|313.58|316.22|313.42|316.38|313.58|316.22|313.42|0
1642553140000|2022-01-19 00:45:40|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1642553150000|2022-01-19 00:45:50|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1642553160000|2022-01-19 00:46:00|316.62|313.82|316.22|313.42|316.62|313.82|316.22|313.42|0
1642553170000|2022-01-19 00:46:10|316.15|313.35|316.15|313.35|316.15|313.35|316.15|313.35|0
1642553180000|2022-01-19 00:46:20|316.22|313.42|316.38|313.58|316.38|313.58|316.22|313.42|0
1642553190000|2022-01-19 00:46:30|316.22|313.42|316.38|313.58|316.38|313.58|316.22|313.42|0
1642553200000|2022-01-19 00:46:40|316.46|313.66|316.54|313.74|316.54|313.74|316.38|313.58|0
1642553210000|2022-01-19 00:46:50|316.62|313.82|316.69|313.89|316.69|313.89|316.54|313.74|0
1642553220000|2022-01-19 00:47:00|316.62|313.82|316.54|313.74|316.62|313.82|316.54|313.74|0
1642553230000|2022-01-19 00:47:10|316.69|313.89|316.54|313.74|316.69|313.89|316.54|313.74|0
1642553240000|2022-01-19 00:47:20|316.69|313.89|316.54|313.74|316.69|313.89|316.54|313.74|0
1642553250000|2022-01-19 00:47:30|316.38|313.58|316.22|313.42|316.38|313.58|316.22|313.42|0
1642553260000|2022-01-19 00:47:40|316.46|313.66|316.54|313.74|316.54|313.74|316.46|313.66|0
1642553270000|2022-01-19 00:47:50|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1642553280000|2022-01-19 00:48:00|316.46|313.66|316.46|313.66|316.46|313.66|316.46|313.66|0
1642553290000|2022-01-19 00:48:10|316.38|313.58|316.38|313.58|316.38|313.58|316.38|313.58|0
1642553300000|2022-01-19 00:48:20|316.54|313.74|316.38|313.58|316.54|313.74|316.38|313.58|0
1642553310000|2022-01-19 00:48:30|316.54|313.74|316.54|313.74|316.54|313.74|316.38|313.58|0
1642553320000|2022-01-19 00:48:40|316.69|313.89|316.54|313.74|316.69|313.89|316.54|313.74|0
1642553330000|2022-01-19 00:48:50|316.69|313.89|317.63|314.83|317.63|314.83|316.62|313.82|0
1642553340000|2022-01-19 00:49:00|317.47|314.67|317|314.2|317.63|314.83|317|314.2|0
1642553350000|2022-01-19 00:49:10|317.16|314.36|317.32|314.52|317.32|314.52|317.16|314.36|0
1642553360000|2022-01-19 00:49:20|317.16|314.36|317.32|314.52|317.32|314.52|317.16|314.36|0
1642553370000|2022-01-19 00:49:30|317.47|314.67|317.47|314.67|317.47|314.67|317.32|314.52|0
1642553380000|2022-01-19 00:49:40|317.78|314.98|317.94|315.14|317.94|315.14|317.78|314.98|0
1642553390000|2022-01-19 00:49:50|318.1|315.3|318.25|315.45|318.25|315.45|318.1|315.3|0
1642553400000|2022-01-19 00:50:00|318.1|315.3|317.71|314.91|318.1|315.3|317.71|314.91|0
1642553410000|2022-01-19 00:50:10|317.63|314.83|317.78|314.98|317.78|314.98|317.63|314.83|0
1642553420000|2022-01-19 00:50:20|317.63|314.83|317.78|314.98|317.78|314.98|317.63|314.83|0
1642553430000|2022-01-19 00:50:30|318.1|315.3|318.1|315.3|318.1|315.3|318.1|315.3|0
1642553440000|2022-01-19 00:50:40|317.94|315.14|317.63|314.83|317.94|315.14|317.63|314.83|0
1642553450000|2022-01-19 00:50:50|317.71|314.91|317.78|314.98|317.78|314.98|317.63|314.83|0
1642553460000|2022-01-19 00:51:00|317.94|315.14|318.1|315.3|318.1|315.3|317.87|315.07|0
1642553470000|2022-01-19 00:51:10|318.57|315.77|318.72|315.92|318.72|315.92|318.41|315.61|0
1642553480000|2022-01-19 00:51:20|318.65|315.85|318.65|315.85|318.72|315.92|318.65|315.85|0
1642553490000|2022-01-19 00:51:30|318.72|315.92|318.88|316.08|318.88|316.08|318.72|315.92|0
1642553500000|2022-01-19 00:51:40|318.72|315.92|318.57|315.77|318.72|315.92|318.57|315.77|0
1642553510000|2022-01-19 00:51:50|318.41|315.61|318.57|315.77|318.57|315.77|318.41|315.61|0
1642553520000|2022-01-19 00:52:00|318.72|315.92|318.88|316.08|319.04|316.24|318.72|315.92|0
1642553530000|2022-01-19 00:52:10|318.72|315.92|318.25|315.45|318.72|315.92|318.25|315.45|0
1642553540000|2022-01-19 00:52:20|318.41|315.61|318.57|315.77|318.57|315.77|318.25|315.45|0
1642553550000|2022-01-19 00:52:30|318.72|315.92|318.57|315.77|318.72|315.92|318.57|315.77|0
1642553560000|2022-01-19 00:52:40|318.41|315.61|318.41|315.61|318.41|315.61|318.41|315.61|0
1642553570000|2022-01-19 00:52:50|318.57|315.77|318.41|315.61|318.72|315.92|318.41|315.61|0
1642553580000|2022-01-19 00:53:00|318.57|315.77|318.57|315.77|318.72|315.92|318.49|315.69|0
1642553590000|2022-01-19 00:53:10|318.72|315.92|318.25|315.45|318.72|315.92|318.25|315.45|0
1642553600000|2022-01-19 00:53:20|317.94|315.14|317.94|315.14|317.94|315.14|317.94|315.14|0
1642553610000|2022-01-19 00:53:30|318.1|315.3|318.25|315.45|318.25|315.45|317.94|315.14|0
1642553620000|2022-01-19 00:53:40|318.41|315.61|318.41|315.61|318.41|315.61|318.41|315.61|0
1642553630000|2022-01-19 00:53:50|318.25|315.45|318.57|315.77|318.57|315.77|318.25|315.45|0
1642553640000|2022-01-19 00:54:00|318.72|315.92|318.57|315.77|318.72|315.92|318.57|315.77|0
1642553650000|2022-01-19 00:54:10|318.25|315.45|317.47|314.67|318.25|315.45|317.47|314.67|0
1642553660000|2022-01-19 00:54:20|317.63|314.83|317.47|314.67|317.63|314.83|317.47|314.67|0
1642553670000|2022-01-19 00:54:30|317.39|314.59|317.47|314.67|317.63|314.83|317.39|314.59|0
1642553680000|2022-01-19 00:54:40|317.31|314.51|317.63|314.83|317.63|314.83|317.31|314.51|0
1642553690000|2022-01-19 00:54:50|317.78|314.98|317.94|315.14|317.94|315.14|317.78|314.98|0
1642553700000|2022-01-19 00:55:00|318.1|315.3|317.94|315.14|318.1|315.3|317.78|314.98|0
1642553710000|2022-01-19 00:55:10|317.78|314.98|317.63|314.83|317.78|314.98|317.63|314.83|0
1642553720000|2022-01-19 00:55:20|317.78|314.98|317.78|314.98|317.78|314.98|317.78|314.98|0
1642553730000|2022-01-19 00:55:30|317.63|314.83|317.71|314.91|317.71|314.91|317.47|314.67|0
1642553740000|2022-01-19 00:55:40|317.78|314.98|317.55|314.75|317.78|314.98|317.55|314.75|0
1642553750000|2022-01-19 00:55:50|317.47|314.67|317.31|314.51|317.47|314.67|317.31|314.51|0
1642553760000|2022-01-19 00:56:00|317.47|314.67|317.63|314.83|317.63|314.83|317.47|314.67|0
1642553770000|2022-01-19 00:56:10|317.47|314.67|317.78|314.98|317.78|314.98|317.47|314.67|0
1642553780000|2022-01-19 00:56:20|317.94|315.14|318.09|315.29|318.09|315.29|317.94|315.14|0
1642553800000|2022-01-19 00:56:40|317.63|314.83|317.31|314.51|317.63|314.83|317.31|314.51|0
1642553810000|2022-01-19 00:56:50|317.16|314.36|317|314.2|317.16|314.36|317|314.2|0
1642553820000|2022-01-19 00:57:00|317.16|314.36|317.16|314.36|317.16|314.36|317.16|314.36|0
1642553830000|2022-01-19 00:57:10|317|314.2|316.84|314.04|317|314.2|316.84|314.04|0
1642553840000|2022-01-19 00:57:20|317|314.2|317|314.2|317|314.2|317|314.2|0
1642553850000|2022-01-19 00:57:30|317.16|314.36|317.24|314.44|317.31|314.51|317.16|314.36|0
1642553860000|2022-01-19 00:57:40|317.16|314.36|317.08|314.28|317.16|314.36|317|314.2|0
1642553870000|2022-01-19 00:57:50|317|314.2|317|314.2|317.16|314.36|317|314.2|0
1642553880000|2022-01-19 00:58:00|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1642553890000|2022-01-19 00:58:10|317|314.2|317.16|314.36|317.16|314.36|317|314.2|0
1642553900000|2022-01-19 00:58:20|317|314.2|316.69|313.89|317|314.2|316.69|313.89|0
1642553910000|2022-01-19 00:58:30|316.84|314.04|316.84|314.04|316.84|314.04|316.84|314.04|0
1642553920000|2022-01-19 00:58:40|316.77|313.97|316.77|313.97|316.77|313.97|316.77|313.97|0
1642553930000|2022-01-19 00:58:50|316.69|313.89|316.92|314.12|316.92|314.12|316.69|313.89|0
1642553940000|2022-01-19 00:59:00|317|314.2|316.84|314.04|317.16|314.36|316.84|314.04|0
1642553950000|2022-01-19 00:59:10|316.69|313.89|316.53|313.73|316.69|313.89|316.53|313.73|0
1642553960000|2022-01-19 00:59:20|316.69|313.89|316.61|313.81|316.69|313.89|316.61|313.81|0
1642553970000|2022-01-19 00:59:30|316.53|313.73|316.69|313.89|316.69|313.89|316.53|313.73|0
1642553980000|2022-01-19 00:59:40|316.61|313.81|316.53|313.73|316.61|313.81|316.53|313.73|0
1642553990000|2022-01-19 00:59:50|316.69|313.89|316.84|314.04|316.84|314.04|316.69|313.89|0
1642554000000|2022-01-19 01:00:00|316.22|313.42|315.91|313.11|316.22|313.42|315.91|313.11|0
1642554010000|2022-01-19 01:00:10|316.06|313.26|316.84|314.04|316.84|314.04|316.06|313.26|0
1642554020000|2022-01-19 01:00:20|316.69|313.89|316.37|313.57|316.69|313.89|316.37|313.57|0
1642554030000|2022-01-19 01:00:30|316.53|313.73|315.75|312.95|316.53|313.73|315.75|312.95|0
1642554040000|2022-01-19 01:00:40|315.59|312.79|315.75|312.95|315.75|312.95|315.59|312.79|0
1642554050000|2022-01-19 01:00:50|315.91|313.11|315.91|313.11|315.91|313.11|315.75|312.95|0
1642554060000|2022-01-19 01:01:00|316.06|313.26|315.91|313.11|316.06|313.26|315.75|312.95|0
1642554070000|2022-01-19 01:01:10|315.59|312.79|315.59|312.79|315.59|312.79|315.44|312.64|0
1642554080000|2022-01-19 01:01:20|315.75|312.95|316.06|313.26|316.06|313.26|315.75|312.95|0
1642554090000|2022-01-19 01:01:30|315.75|312.95|316.06|313.26|316.22|313.42|315.75|312.95|0
1642554100000|2022-01-19 01:01:40|316.22|313.42|316.37|313.57|316.37|313.57|316.22|313.42|0
1642554110000|2022-01-19 01:01:50|316.22|313.42|316.22|313.42|316.22|313.42|316.06|313.26|0
1642554120000|2022-01-19 01:02:00|316.37|313.57|316.37|313.57|316.37|313.57|316.37|313.57|0
1642554130000|2022-01-19 01:02:10|316.22|313.42|316.06|313.26|316.22|313.42|316.06|313.26|0
1642554140000|2022-01-19 01:02:20|316.22|313.42|316.22|313.42|316.22|313.42|316.06|313.26|0
1642554150000|2022-01-19 01:02:30|316.06|313.26|316.06|313.26|316.06|313.26|315.9|313.1|0
1642554160000|2022-01-19 01:02:40|316.22|313.42|316.06|313.26|316.22|313.42|316.06|313.26|0
1642554170000|2022-01-19 01:02:50|315.9|313.1|315.75|312.95|315.9|313.1|315.75|312.95|0
1642554180000|2022-01-19 01:03:00|315.59|312.79|315.75|312.95|315.75|312.95|315.59|312.79|0
1642554190000|2022-01-19 01:03:10|315.59|312.79|315.75|312.95|315.75|312.95|315.59|312.79|0
1642554200000|2022-01-19 01:03:20|315.9|313.1|315.9|313.1|316.06|313.26|315.9|313.1|0
1642554210000|2022-01-19 01:03:30|316.06|313.26|316.22|313.42|316.22|313.42|316.06|313.26|0
1642554220000|2022-01-19 01:03:40|316.37|313.57|316.84|314.04|316.84|314.04|316.37|313.57|0
1642554230000|2022-01-19 01:03:50|317|314.2|316.37|313.57|317|314.2|316.37|313.57|0
1642554240000|2022-01-19 01:04:00|316.22|313.42|315.9|313.1|316.22|313.42|315.9|313.1|0
1642554250000|2022-01-19 01:04:10|315.75|312.95|315.75|312.95|315.9|313.1|315.75|312.95|0
1642554260000|2022-01-19 01:04:20|315.28|312.48|315.36|312.56|315.44|312.64|315.28|312.48|0
1642554270000|2022-01-19 01:04:30|315.44|312.64|315.28|312.48|315.44|312.64|315.28|312.48|0
1642554280000|2022-01-19 01:04:40|315.44|312.64|315.44|312.64|315.44|312.64|315.44|312.64|0
1642554290000|2022-01-19 01:04:50|315.59|312.79|315.59|312.79|315.59|312.79|315.59|312.79|0
1642554300000|2022-01-19 01:05:00|315.52|312.72|315.9|313.1|315.9|313.1|315.52|312.72|0
1642554310000|2022-01-19 01:05:10|316.06|313.26|316.22|313.42|316.22|313.42|316.06|313.26|0
1642554320000|2022-01-19 01:05:20|316.06|313.26|316.22|313.42|316.22|313.42|316.06|313.26|0
1642554340000|2022-01-19 01:05:40|316.37|313.57|315.9|313.1|316.37|313.57|315.9|313.1|0
1642554350000|2022-01-19 01:05:50|315.75|312.95|315.75|312.95|315.75|312.95|315.75|312.95|0
1642554360000|2022-01-19 01:06:00|315.59|312.79|315.75|312.95|315.75|312.95|315.59|312.79|0
1642554370000|2022-01-19 01:06:10|316.22|313.42|315.9|313.1|316.22|313.42|315.9|313.1|0
1642554380000|2022-01-19 01:06:20|316.06|313.26|316.22|313.42|316.22|313.42|316.06|313.26|0
1642554390000|2022-01-19 01:06:30|316.06|313.26|316.22|313.42|316.22|313.42|316.06|313.26|0
1642554400000|2022-01-19 01:06:40|316.06|313.26|316.06|313.26|316.21|313.41|316.06|313.26|0
1642554410000|2022-01-19 01:06:50|316.21|313.41|316.21|313.41|316.37|313.57|316.21|313.41|0
1642554420000|2022-01-19 01:07:00|315.75|312.95|316.06|313.26|316.21|313.41|315.75|312.95|0
1642554430000|2022-01-19 01:07:10|315.98|313.18|315.9|313.1|315.98|313.18|315.9|313.1|0
1642554440000|2022-01-19 01:07:20|315.75|312.95|315.59|312.79|315.75|312.95|315.59|312.79|0
1642554450000|2022-01-19 01:07:30|315.44|312.64|315.05|312.25|315.44|312.64|315.05|312.25|0
1642554460000|2022-01-19 01:07:40|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1642554480000|2022-01-19 01:08:00|315.12|312.32|315.12|312.32|315.28|312.48|315.12|312.32|0
1642554490000|2022-01-19 01:08:10|315.2|312.4|315.28|312.48|315.28|312.48|315.2|312.4|0
1642554500000|2022-01-19 01:08:20|314.35|311.55|314.74|311.94|314.74|311.94|314.35|311.55|0
1642554510000|2022-01-19 01:08:30|314.81|312.01|314.43|311.63|314.81|312.01|314.43|311.63|0
1642554520000|2022-01-19 01:08:40|314.03|311.23|313.72|310.92|314.03|311.23|313.65|310.85|0
1642554530000|2022-01-19 01:08:50|313.88|311.08|313.88|311.08|313.88|311.08|313.72|310.92|0
1642554540000|2022-01-19 01:09:00|313.8|311|313.57|310.77|313.8|311|313.57|310.77|0
1642554550000|2022-01-19 01:09:10|313.72|310.92|313.57|310.77|313.72|310.92|313.57|310.77|0
1642554560000|2022-01-19 01:09:20|313.72|310.92|313.72|310.92|313.72|310.92|313.65|310.85|0
1642554570000|2022-01-19 01:09:30|313.88|311.08|313.72|310.92|313.88|311.08|313.72|310.92|0
1642554580000|2022-01-19 01:09:40|313.57|310.77|312.95|310.15|313.57|310.77|312.95|310.15|0
1642554590000|2022-01-19 01:09:50|313.26|310.46|313.57|310.77|313.57|310.77|313.26|310.46|0
1642554600000|2022-01-19 01:10:00|313.26|310.46|313.26|310.46|313.26|310.46|312.95|310.15|0
1642554610000|2022-01-19 01:10:10|313.1|310.3|313.1|310.3|313.1|310.3|313.1|310.3|0
1642554620000|2022-01-19 01:10:20|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1642554630000|2022-01-19 01:10:30|313.41|310.61|313.41|310.61|313.41|310.61|313.26|310.46|0
1642554640000|2022-01-19 01:10:40|313.34|310.54|313.49|310.69|313.49|310.69|313.34|310.54|0
1642554650000|2022-01-19 01:10:50|313.57|310.77|313.03|310.23|313.57|310.77|313.03|310.23|0
1642554660000|2022-01-19 01:11:00|313.1|310.3|312.79|309.99|313.18|310.38|312.79|309.99|0
1642554670000|2022-01-19 01:11:10|312.95|310.15|312.64|309.84|312.95|310.15|312.64|309.84|0
1642554680000|2022-01-19 01:11:20|312.48|309.68|312.79|309.99|312.95|310.15|312.48|309.68|0
1642554690000|2022-01-19 01:11:30|312.95|310.15|313.1|310.3|313.1|310.3|312.95|310.15|0
1642554710000|2022-01-19 01:11:50|312.95|310.15|312.87|310.07|312.95|310.15|312.79|309.99|0
1642554720000|2022-01-19 01:12:00|313.1|310.3|313.1|310.3|313.1|310.3|312.95|310.15|0
1642554740000|2022-01-19 01:12:20|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1642554750000|2022-01-19 01:12:30|313.03|310.23|313.1|310.3|313.1|310.3|313.03|310.23|0
1642554760000|2022-01-19 01:12:40|312.95|310.15|312.79|309.99|312.95|310.15|312.79|309.99|0
1642554770000|2022-01-19 01:12:50|312.64|309.84|312.56|309.76|312.64|309.84|312.56|309.76|0
1642554780000|2022-01-19 01:13:00|312.64|309.84|312.33|309.53|312.64|309.84|312.17|309.37|0
1642554790000|2022-01-19 01:13:10|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1642554800000|2022-01-19 01:13:20|312.02|309.22|311.63|308.83|312.02|309.22|311.63|308.83|0
1642554810000|2022-01-19 01:13:30|311.71|308.91|311.86|309.06|312.02|309.22|311.71|308.91|0
1642554820000|2022-01-19 01:13:40|311.79|308.99|311.86|309.06|312.02|309.22|311.79|308.99|0
1642554830000|2022-01-19 01:13:50|312.02|309.22|312.02|309.22|312.02|309.22|312.02|309.22|0
1642554840000|2022-01-19 01:14:00|311.86|309.06|311.71|308.91|311.86|309.06|311.71|308.91|0
1642554850000|2022-01-19 01:14:10|311.86|309.06|312.02|309.22|312.02|309.22|311.86|309.06|0
1642554860000|2022-01-19 01:14:20|312.1|309.3|311.71|308.91|312.1|309.3|311.71|308.91|0
1642554870000|2022-01-19 01:14:30|311.86|309.06|311.4|308.6|311.86|309.06|311.4|308.6|0
1642554880000|2022-01-19 01:14:40|311.55|308.75|312.02|309.22|312.02|309.22|311.55|308.75|0
1642554890000|2022-01-19 01:14:50|312.17|309.37|312.1|309.3|312.17|309.37|312.1|309.3|0
1642554900000|2022-01-19 01:15:00|312.17|309.37|311.86|309.06|312.17|309.37|311.71|308.91|0
1642554910000|2022-01-19 01:15:10|312.02|309.22|312.33|309.53|312.33|309.53|312.02|309.22|0
1642554920000|2022-01-19 01:15:20|312.17|309.37|312.17|309.37|312.17|309.37|312.1|309.3|0
1642554930000|2022-01-19 01:15:30|312.02|309.22|311.71|308.91|312.02|309.22|311.71|308.91|0
1642554940000|2022-01-19 01:15:40|310.78|307.98|310.71|307.91|310.78|307.98|310.71|307.91|0
1642554950000|2022-01-19 01:15:50|310.78|307.98|310.93|308.13|310.93|308.13|310.78|307.98|0
1642554960000|2022-01-19 01:16:00|311.09|308.29|311.09|308.29|311.24|308.44|311.09|308.29|0
1642554970000|2022-01-19 01:16:10|311.86|309.06|311.71|308.91|311.86|309.06|311.71|308.91|0
1642554980000|2022-01-19 01:16:20|311.86|309.06|312.17|309.37|312.17|309.37|311.86|309.06|0
1642554990000|2022-01-19 01:16:30|312.02|309.22|312.17|309.37|312.17|309.37|312.02|309.22|0
1642555000000|2022-01-19 01:16:40|312.02|309.22|311.86|309.06|312.02|309.22|311.86|309.06|0
1642555010000|2022-01-19 01:16:50|312.02|309.22|312.02|309.22|312.02|309.22|311.86|309.06|0
1642555020000|2022-01-19 01:17:00|311.86|309.06|311.55|308.75|311.86|309.06|311.55|308.75|0
1642555030000|2022-01-19 01:17:10|311.32|308.52|311.4|308.6|311.4|308.6|311.24|308.44|0
1642555040000|2022-01-19 01:17:20|311.55|308.75|311.24|308.44|311.71|308.91|311.24|308.44|0
1642555050000|2022-01-19 01:17:30|311.4|308.6|311.55|308.75|311.55|308.75|311.4|308.6|0
1642555060000|2022-01-19 01:17:40|311.48|308.68|311.24|308.44|311.48|308.68|311.24|308.44|0
1642555070000|2022-01-19 01:17:50|311.09|308.29|311.09|308.29|311.09|308.29|311.09|308.29|0
1642555080000|2022-01-19 01:18:00|311.24|308.44|311.86|309.06|311.86|309.06|311.24|308.44|0
1642555090000|2022-01-19 01:18:10|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1642555100000|2022-01-19 01:18:20|312.17|309.37|312.17|309.37|312.17|309.37|312.1|309.3|0
1642555110000|2022-01-19 01:18:30|312.32|309.52|312.4|309.6|312.48|309.68|312.32|309.52|0
1642555120000|2022-01-19 01:18:40|312.32|309.52|312.32|309.52|312.32|309.52|312.17|309.37|0
1642555130000|2022-01-19 01:18:50|312.25|309.45|312.32|309.52|312.32|309.52|312.17|309.37|0
1642555140000|2022-01-19 01:19:00|312.17|309.37|312.17|309.37|312.32|309.52|312.17|309.37|0
1642555150000|2022-01-19 01:19:10|312.1|309.3|312.01|309.21|312.25|309.45|312.01|309.21|0
1642555160000|2022-01-19 01:19:20|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1642555170000|2022-01-19 01:19:30|312.32|309.52|312.01|309.21|312.32|309.52|312.01|309.21|0
1642555180000|2022-01-19 01:19:40|312.32|309.52|312.32|309.52|312.32|309.52|312.32|309.52|0
1642555190000|2022-01-19 01:19:50|312.17|309.37|312.48|309.68|312.48|309.68|312.17|309.37|0
1642555200000|2022-01-19 01:20:00|312.56|309.76|312.63|309.83|312.71|309.91|312.48|309.68|0
1642555210000|2022-01-19 01:20:10|312.79|309.99|312.94|310.14|312.94|310.14|312.79|309.99|0
1642555220000|2022-01-19 01:20:20|312.71|309.91|312.63|309.83|312.79|309.99|312.63|309.83|0
1642555230000|2022-01-19 01:20:30|312.94|310.14|312.94|310.14|312.94|310.14|312.79|309.99|0
1642555240000|2022-01-19 01:20:40|313.1|310.3|313.1|310.3|313.1|310.3|313.02|310.22|0
1642555250000|2022-01-19 01:20:50|313.25|310.45|312.79|309.99|313.25|310.45|312.79|309.99|0
1642555260000|2022-01-19 01:21:00|312.63|309.83|312.63|309.83|312.79|309.99|312.63|309.83|0
1642555270000|2022-01-19 01:21:10|312.71|309.91|312.79|309.99|312.94|310.14|312.71|309.91|0
1642555280000|2022-01-19 01:21:20|312.63|309.83|312.63|309.83|312.71|309.91|312.63|309.83|0
1642555290000|2022-01-19 01:21:30|312.79|309.99|312.94|310.14|312.94|310.14|312.79|309.99|0
1642555300000|2022-01-19 01:21:40|312.79|309.99|312.94|310.14|312.94|310.14|312.79|309.99|0
1642555310000|2022-01-19 01:21:50|312.87|310.07|313.25|310.45|313.25|310.45|312.87|310.07|0
1642555320000|2022-01-19 01:22:00|313.1|310.3|312.94|310.14|313.1|310.3|312.94|310.14|0
1642555330000|2022-01-19 01:22:10|312.79|309.99|312.94|310.14|312.94|310.14|312.79|309.99|0
1642555340000|2022-01-19 01:22:20|313.1|310.3|313.1|310.3|313.1|310.3|312.94|310.14|0
1642555350000|2022-01-19 01:22:30|313.02|310.22|312.94|310.14|313.02|310.22|312.94|310.14|0
1642555360000|2022-01-19 01:22:40|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1642555370000|2022-01-19 01:22:50|312.94|310.14|312.79|309.99|312.94|310.14|312.79|309.99|0
1642555380000|2022-01-19 01:23:00|312.63|309.83|312.48|309.68|312.63|309.83|312.48|309.68|0
1642555390000|2022-01-19 01:23:10|312.4|309.6|312.32|309.52|312.4|309.6|312.17|309.37|0
1642555400000|2022-01-19 01:23:20|312.17|309.37|312.32|309.52|312.32|309.52|312.17|309.37|0
1642555410000|2022-01-19 01:23:30|312.17|309.37|312.32|309.52|312.32|309.52|312.17|309.37|0
1642555420000|2022-01-19 01:23:40|312.17|309.37|312.01|309.21|312.17|309.37|312.01|309.21|0
1642555430000|2022-01-19 01:23:50|312.17|309.37|311.94|309.14|312.17|309.37|311.94|309.14|0
1642555440000|2022-01-19 01:24:00|312.01|309.21|312.01|309.21|312.09|309.29|312.01|309.21|0
1642555450000|2022-01-19 01:24:10|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1642555460000|2022-01-19 01:24:20|312.01|309.21|312.01|309.21|312.01|309.21|312.01|309.21|0
1642555470000|2022-01-19 01:24:30|312.17|309.37|312.01|309.21|312.17|309.37|312.01|309.21|0
1642555480000|2022-01-19 01:24:40|312.17|309.37|312.01|309.21|312.17|309.37|312.01|309.21|0
1642555490000|2022-01-19 01:24:50|312.09|309.29|312.17|309.37|312.17|309.37|312.09|309.29|0
1642555500000|2022-01-19 01:25:00|312.01|309.21|310.62|307.82|312.01|309.21|310.62|307.82|0
1642555510000|2022-01-19 01:25:10|310.78|307.98|310.62|307.82|310.78|307.98|310.62|307.82|0
1642555520000|2022-01-19 01:25:20|310.47|307.67|310.31|307.51|310.47|307.67|310|307.2|0
1642555530000|2022-01-19 01:25:30|310.16|307.36|310.31|307.51|310.47|307.67|310.16|307.36|0
1642555540000|2022-01-19 01:25:40|310.24|307.44|310.31|307.51|310.31|307.51|310.16|307.36|0
1642555550000|2022-01-19 01:25:50|310.08|307.28|310.24|307.44|310.31|307.51|310.08|307.28|0
1642555560000|2022-01-19 01:26:00|310.08|307.28|309.85|307.05|310.08|307.28|309.7|306.9|0
1642555570000|2022-01-19 01:26:10|310|307.2|309.93|307.13|310.16|307.36|309.93|307.13|0
1642555580000|2022-01-19 01:26:20|309.85|307.05|310|307.2|310|307.2|309.78|306.98|0
1642555590000|2022-01-19 01:26:30|310.31|307.51|310.62|307.82|310.62|307.82|310.31|307.51|0
1642555600000|2022-01-19 01:26:40|310.55|307.75|310.62|307.82|310.62|307.82|310.47|307.67|0
1642555610000|2022-01-19 01:26:50|310.77|307.97|310.77|307.97|310.77|307.97|310.77|307.97|0
1642555620000|2022-01-19 01:27:00|310.93|308.13|311.01|308.21|311.01|308.21|310.77|307.97|0
1642555630000|2022-01-19 01:27:10|310.77|307.97|311.24|308.44|311.24|308.44|310.77|307.97|0
1642555640000|2022-01-19 01:27:20|310.93|308.13|310.77|307.97|310.93|308.13|310.7|307.9|0
1642555650000|2022-01-19 01:27:30|310.62|307.82|310.62|307.82|310.77|307.97|310.62|307.82|0
1642555660000|2022-01-19 01:27:40|310.77|307.97|310.7|307.9|310.77|307.97|310.7|307.9|0
1642555670000|2022-01-19 01:27:50|310.77|307.97|310.62|307.82|310.77|307.97|310.62|307.82|0
1642555680000|2022-01-19 01:28:00|310.55|307.75|310.47|307.67|310.62|307.82|310.31|307.51|0
1642555690000|2022-01-19 01:28:10|310.39|307.59|310.31|307.51|310.39|307.59|310.31|307.51|0
1642555700000|2022-01-19 01:28:20|310.16|307.36|310.62|307.82|310.62|307.82|310.16|307.36|0
1642555710000|2022-01-19 01:28:30|310.55|307.75|311.24|308.44|311.24|308.44|310.47|307.67|0
1642555720000|2022-01-19 01:28:40|311.39|308.59|311.86|309.06|311.86|309.06|311.39|308.59|0
1642555730000|2022-01-19 01:28:50|311.7|308.9|311.86|309.06|311.86|309.06|311.7|308.9|0
1642555740000|2022-01-19 01:29:00|311.55|308.75|311.86|309.06|311.86|309.06|311.55|308.75|0
1642555750000|2022-01-19 01:29:10|311.78|308.98|311.24|308.44|311.78|308.98|311.24|308.44|0
1642555760000|2022-01-19 01:29:20|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1642555770000|2022-01-19 01:29:30|311.24|308.44|310.93|308.13|311.24|308.44|310.93|308.13|0
1642555780000|2022-01-19 01:29:40|310.77|307.97|311.24|308.44|311.24|308.44|310.77|307.97|0
1642555790000|2022-01-19 01:29:50|311.39|308.59|311.24|308.44|311.39|308.59|311.24|308.44|0
1642555800000|2022-01-19 01:30:00|311.01|308.21|310.62|307.82|311.08|308.28|310.62|307.82|0
1642555810000|2022-01-19 01:30:10|310.31|307.51|310.46|307.66|310.46|307.66|310.31|307.51|0
1642555820000|2022-01-19 01:30:20|310.31|307.51|310.46|307.66|310.46|307.66|310.16|307.36|0
1642555830000|2022-01-19 01:30:30|310.31|307.51|310.46|307.66|310.46|307.66|310.24|307.44|0
1642555840000|2022-01-19 01:30:40|310.31|307.51|310.16|307.36|310.31|307.51|310.16|307.36|0
1642555850000|2022-01-19 01:30:50|310.39|307.59|310.31|307.51|310.46|307.66|310.31|307.51|0
1642555860000|2022-01-19 01:31:00|310.16|307.36|310.46|307.66|310.46|307.66|310.16|307.36|0
1642555870000|2022-01-19 01:31:10|310.31|307.51|310.16|307.36|310.39|307.59|310.16|307.36|0
1642555880000|2022-01-19 01:31:20|310|307.2|309.23|306.43|310|307.2|309.23|306.43|0
1642555890000|2022-01-19 01:31:30|309.39|306.59|309.54|306.74|309.69|306.89|309.39|306.59|0
1642555900000|2022-01-19 01:31:40|309.47|306.67|309.85|307.05|309.85|307.05|309.47|306.67|0
1642555920000|2022-01-19 01:32:00|309.54|306.74|309.39|306.59|309.54|306.74|309.23|306.43|0
1642555930000|2022-01-19 01:32:10|309.54|306.74|309.39|306.59|309.54|306.74|309.31|306.51|0
1642555940000|2022-01-19 01:32:20|309.31|306.51|309.23|306.43|309.39|306.59|309.23|306.43|0
1642555950000|2022-01-19 01:32:30|309.39|306.59|309.54|306.74|309.54|306.74|309.39|306.59|0
1642555960000|2022-01-19 01:32:40|309.39|306.59|309.39|306.59|309.39|306.59|309.23|306.43|0
1642555970000|2022-01-19 01:32:50|309.54|306.74|309.85|307.05|309.85|307.05|309.54|306.74|0
1642555980000|2022-01-19 01:33:00|310|307.2|309.38|306.58|310|307.2|309.38|306.58|0
1642555990000|2022-01-19 01:33:10|309.54|306.74|309.38|306.58|309.54|306.74|309.23|306.43|0
1642556000000|2022-01-19 01:33:20|309.31|306.51|309.54|306.74|309.69|306.89|309.31|306.51|0
1642556010000|2022-01-19 01:33:30|309.69|306.89|310.31|307.51|310.31|307.51|309.69|306.89|0
1642556020000|2022-01-19 01:33:40|310.15|307.35|310.15|307.35|310.15|307.35|310.15|307.35|0
1642556030000|2022-01-19 01:33:50|310.31|307.51|310.23|307.43|310.46|307.66|310.23|307.43|0
1642556040000|2022-01-19 01:34:00|310.31|307.51|310.31|307.51|310.31|307.51|310.23|307.43|0
1642556050000|2022-01-19 01:34:10|310.46|307.66|310.46|307.66|310.46|307.66|310.46|307.66|0
1642556060000|2022-01-19 01:34:20|310.62|307.82|310.77|307.97|310.77|307.97|310.46|307.66|0
1642556070000|2022-01-19 01:34:30|311.01|308.21|310.93|308.13|311.08|308.28|310.93|308.13|0
1642556080000|2022-01-19 01:34:40|311.01|308.21|310.93|308.13|311.08|308.28|310.77|307.97|0
1642556090000|2022-01-19 01:34:50|311.23|308.43|311.31|308.51|311.31|308.51|311.23|308.43|0
1642556100000|2022-01-19 01:35:00|311.08|308.28|311.08|308.28|311.23|308.43|311.08|308.28|0
1642556110000|2022-01-19 01:35:10|311.23|308.43|311.08|308.28|311.23|308.43|311.08|308.28|0
1642556120000|2022-01-19 01:35:20|311.23|308.43|311.08|308.28|311.23|308.43|311.08|308.28|0
1642556130000|2022-01-19 01:35:30|310.93|308.13|310.93|308.13|310.93|308.13|310.77|307.97|0
1642556140000|2022-01-19 01:35:40|311.01|308.21|310.93|308.13|311.01|308.21|310.93|308.13|0
1642556150000|2022-01-19 01:35:50|310.62|307.82|310.93|308.13|310.93|308.13|310.62|307.82|0
1642556160000|2022-01-19 01:36:00|310.62|307.82|310.7|307.9|310.7|307.9|310.62|307.82|0
1642556170000|2022-01-19 01:36:10|310.85|308.05|310.93|308.13|310.93|308.13|310.77|307.97|0
1642556180000|2022-01-19 01:36:20|310.62|307.82|310.62|307.82|310.62|307.82|310.62|307.82|0
1642556190000|2022-01-19 01:36:30|310.77|307.97|310.46|307.66|310.77|307.97|310.46|307.66|0
1642556200000|2022-01-19 01:36:40|310.54|307.74|310.46|307.66|310.62|307.82|310.46|307.66|0
1642556210000|2022-01-19 01:36:50|310.62|307.82|310.77|307.97|310.77|307.97|310.62|307.82|0
1642556220000|2022-01-19 01:37:00|310.62|307.82|311.08|308.28|311.08|308.28|310.62|307.82|0
1642556230000|2022-01-19 01:37:10|310.92|308.12|310.92|308.12|311.08|308.28|310.92|308.12|0
1642556240000|2022-01-19 01:37:20|311.23|308.43|311.23|308.43|311.39|308.59|311.23|308.43|0
1642556250000|2022-01-19 01:37:30|311.08|308.28|311.23|308.43|311.23|308.43|311.08|308.28|0
1642556260000|2022-01-19 01:37:40|311.39|308.59|311.7|308.9|311.7|308.9|311.39|308.59|0
1642556270000|2022-01-19 01:37:50|311.54|308.74|311.78|308.98|311.85|309.05|311.54|308.74|0
1642556280000|2022-01-19 01:38:00|311.7|308.9|311.7|308.9|311.7|308.9|311.54|308.74|0
1642556290000|2022-01-19 01:38:10|311.54|308.74|311.39|308.59|311.54|308.74|311.39|308.59|0
1642556300000|2022-01-19 01:38:20|311.7|308.9|311.39|308.59|311.7|308.9|311.39|308.59|0
1642556310000|2022-01-19 01:38:30|311.23|308.43|311.23|308.43|311.39|308.59|311.23|308.43|0
1642556320000|2022-01-19 01:38:40|311.08|308.28|310.62|307.82|311.08|308.28|310.62|307.82|0
1642556330000|2022-01-19 01:38:50|310.77|307.97|310.77|307.97|310.77|307.97|310.77|307.97|0
1642556340000|2022-01-19 01:39:00|310.92|308.12|310.85|308.05|310.92|308.12|310.77|307.97|0
1642556350000|2022-01-19 01:39:10|311.08|308.28|311.7|308.9|311.7|308.9|311.08|308.28|0
1642556360000|2022-01-19 01:39:20|311.78|308.98|311.7|308.9|311.78|308.98|311.7|308.9|0
1642556370000|2022-01-19 01:39:30|311.54|308.74|311.7|308.9|311.7|308.9|311.54|308.74|0
1642556380000|2022-01-19 01:39:40|311.54|308.74|311.7|308.9|311.7|308.9|311.39|308.59|0
1642556390000|2022-01-19 01:39:50|311.54|308.74|311.54|308.74|311.54|308.74|311.39|308.59|0
1642556400000|2022-01-19 01:40:00|311.47|308.67|311.47|308.67|311.54|308.74|311.39|308.59|0
1642556410000|2022-01-19 01:40:10|311.39|308.59|311.39|308.59|311.54|308.74|311.39|308.59|0
1642556420000|2022-01-19 01:40:20|311.23|308.43|311.08|308.28|311.23|308.43|311.08|308.28|0
1642556430000|2022-01-19 01:40:30|310.92|308.12|311|308.2|311.08|308.28|310.92|308.12|0
1642556440000|2022-01-19 01:40:40|311.08|308.28|311.23|308.43|311.39|308.59|311.08|308.28|0
1642556450000|2022-01-19 01:40:50|311.39|308.59|311.23|308.43|311.39|308.59|311.23|308.43|0
1642556460000|2022-01-19 01:41:00|311.39|308.59|311.08|308.28|311.39|308.59|311.08|308.28|0
1642556470000|2022-01-19 01:41:10|310.92|308.12|310.61|307.81|310.92|308.12|310.46|307.66|0
1642556480000|2022-01-19 01:41:20|310.46|307.66|310.77|307.97|310.77|307.97|310.46|307.66|0
1642556490000|2022-01-19 01:41:30|310.46|307.66|310.85|308.05|310.85|308.05|310.46|307.66|0
1642556500000|2022-01-19 01:41:40|310.92|308.12|310.92|308.12|310.92|308.12|310.77|307.97|0
1642556510000|2022-01-19 01:41:50|311.08|308.28|311|308.2|311.08|308.28|310.92|308.12|0
1642556520000|2022-01-19 01:42:00|311.23|308.43|311.39|308.59|311.39|308.59|311.16|308.36|0
1642556530000|2022-01-19 01:42:10|311.31|308.51|311.39|308.59|311.39|308.59|311.31|308.51|0
1642556540000|2022-01-19 01:42:20|311.54|308.74|311.62|308.82|311.69|308.89|311.54|308.74|0
1642556550000|2022-01-19 01:42:30|311.69|308.89|311.23|308.43|311.69|308.89|311.23|308.43|0
1642556560000|2022-01-19 01:42:40|311.16|308.36|311.16|308.36|311.16|308.36|311.08|308.28|0
1642556570000|2022-01-19 01:42:50|311.23|308.43|311.39|308.59|311.39|308.59|311.23|308.43|0
1642556580000|2022-01-19 01:43:00|311.31|308.51|311.23|308.43|311.31|308.51|311.08|308.28|0
1642556590000|2022-01-19 01:43:10|311.31|308.51|311.39|308.59|311.39|308.59|311.31|308.51|0
1642556600000|2022-01-19 01:43:20|311.23|308.43|311.39|308.59|311.39|308.59|311.23|308.43|0
1642556610000|2022-01-19 01:43:30|311.23|308.43|311.39|308.59|311.39|308.59|311.23|308.43|0
1642556620000|2022-01-19 01:43:40|311.54|308.74|311.54|308.74|311.69|308.89|311.54|308.74|0
1642556630000|2022-01-19 01:43:50|311.69|308.89|312.16|309.36|312.16|309.36|311.69|308.89|0
1642556640000|2022-01-19 01:44:00|312.39|309.59|312.31|309.51|312.39|309.59|312.16|309.36|0
1642556650000|2022-01-19 01:44:10|312.78|309.98|312.93|310.13|312.93|310.13|312.78|309.98|0
1642556660000|2022-01-19 01:44:20|312.78|309.98|312.78|309.98|312.93|310.13|312.78|309.98|0
1642556670000|2022-01-19 01:44:30|312.93|310.13|312.78|309.98|312.93|310.13|312.78|309.98|0
1642556680000|2022-01-19 01:44:40|312.93|310.13|312.78|309.98|312.93|310.13|312.78|309.98|0
1642556690000|2022-01-19 01:44:50|312.86|310.06|312.93|310.13|312.93|310.13|312.78|309.98|0
1642556700000|2022-01-19 01:45:00|312.78|309.98|312.62|309.82|312.78|309.98|312.62|309.82|0
1642556710000|2022-01-19 01:45:10|312.47|309.67|312.47|309.67|312.47|309.67|312.31|309.51|0
1642556720000|2022-01-19 01:45:20|312.31|309.51|312.16|309.36|312.47|309.67|312.16|309.36|0
1642556730000|2022-01-19 01:45:30|312.24|309.44|312.16|309.36|312.31|309.51|312.16|309.36|0
1642556740000|2022-01-19 01:45:40|312.24|309.44|312.24|309.44|312.24|309.44|312.24|309.44|0
1642556750000|2022-01-19 01:45:50|312.16|309.36|312.16|309.36|312.31|309.51|312.16|309.36|0
1642556760000|2022-01-19 01:46:00|312|309.2|312|309.2|312|309.2|312|309.2|0
1642556770000|2022-01-19 01:46:10|312.16|309.36|312.16|309.36|312.16|309.36|312|309.2|0
1642556780000|2022-01-19 01:46:20|311.85|309.05|311.69|308.89|311.85|309.05|311.69|308.89|0
1642556790000|2022-01-19 01:46:30|311.54|308.74|311.38|308.58|311.54|308.74|311.38|308.58|0
1642556800000|2022-01-19 01:46:40|310.92|308.12|311.38|308.58|311.38|308.58|310.92|308.12|0
1642556810000|2022-01-19 01:46:50|311.54|308.74|311.69|308.89|311.85|309.05|311.54|308.74|0
1642556820000|2022-01-19 01:47:00|311.54|308.74|311.69|308.89|311.77|308.97|311.54|308.74|0
1642556830000|2022-01-19 01:47:10|311.77|308.97|311.69|308.89|311.77|308.97|311.69|308.89|0
1642556840000|2022-01-19 01:47:20|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1642556850000|2022-01-19 01:47:30|311.69|308.89|312.16|309.36|312.16|309.36|311.69|308.89|0
1642556860000|2022-01-19 01:47:40|312.47|309.67|312.78|309.98|312.93|310.13|312.47|309.67|0
1642556870000|2022-01-19 01:47:50|312.93|310.13|312.93|310.13|312.93|310.13|312.93|310.13|0
1642556880000|2022-01-19 01:48:00|313.01|310.21|312.47|309.67|313.01|310.21|312.47|309.67|0
1642556890000|2022-01-19 01:48:10|312.62|309.82|312.78|309.98|312.78|309.98|312.62|309.82|0
1642556900000|2022-01-19 01:48:20|312.62|309.82|313.09|310.29|313.09|310.29|312.62|309.82|0
1642556910000|2022-01-19 01:48:30|313.24|310.44|313.71|310.91|313.71|310.91|313.24|310.44|0
1642556920000|2022-01-19 01:48:40|313.86|311.06|314.02|311.22|314.02|311.22|313.86|311.06|0
1642556930000|2022-01-19 01:48:50|314.17|311.37|314.64|311.84|314.79|311.99|314.17|311.37|0
1642556940000|2022-01-19 01:49:00|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1642556950000|2022-01-19 01:49:10|314.33|311.53|314.48|311.68|314.48|311.68|314.02|311.22|0
1642556960000|2022-01-19 01:49:20|314.25|311.45|314.33|311.53|314.33|311.53|314.25|311.45|0
1642556970000|2022-01-19 01:49:30|314.1|311.3|314.64|311.84|314.64|311.84|314.02|311.22|0
1642556980000|2022-01-19 01:49:40|314.79|311.99|315.88|313.08|315.88|313.08|314.79|311.99|0
1642556990000|2022-01-19 01:49:50|316.04|313.24|315.26|312.46|316.04|313.24|315.26|312.46|0
1642557000000|2022-01-19 01:50:00|315.42|312.62|315.26|312.46|315.42|312.62|315.1|312.3|0
1642557010000|2022-01-19 01:50:10|315.1|312.3|315.26|312.46|315.26|312.46|315.1|312.3|0
1642557020000|2022-01-19 01:50:20|315.42|312.62|315.19|312.39|315.42|312.62|315.1|312.3|0
1642557030000|2022-01-19 01:50:30|315.1|312.3|315.26|312.46|315.26|312.46|315.1|312.3|0
1642557040000|2022-01-19 01:50:40|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1642557050000|2022-01-19 01:50:50|315.57|312.77|315.5|312.7|315.65|312.85|315.5|312.7|0
1642557060000|2022-01-19 01:51:00|315.42|312.62|315.26|312.46|315.42|312.62|315.26|312.46|0
1642557070000|2022-01-19 01:51:10|315.42|312.62|315.26|312.46|315.42|312.62|315.26|312.46|0
1642557080000|2022-01-19 01:51:20|315.1|312.3|315.26|312.46|315.26|312.46|315.1|312.3|0
1642557090000|2022-01-19 01:51:30|315.57|312.77|315.57|312.77|315.57|312.77|315.42|312.62|0
1642557100000|2022-01-19 01:51:40|315.73|312.93|315.57|312.77|315.73|312.93|315.57|312.77|0
1642557110000|2022-01-19 01:51:50|315.42|312.62|315.34|312.54|315.42|312.62|315.34|312.54|0
1642557120000|2022-01-19 01:52:00|315.26|312.46|314.79|311.99|315.34|312.54|314.79|311.99|0
1642557130000|2022-01-19 01:52:10|314.64|311.84|314.79|311.99|314.79|311.99|314.64|311.84|0
1642557140000|2022-01-19 01:52:20|314.87|312.07|314.64|311.84|314.87|312.07|314.64|311.84|0
1642557150000|2022-01-19 01:52:30|314.79|311.99|314.48|311.68|314.79|311.99|314.33|311.53|0
1642557160000|2022-01-19 01:52:40|314.64|311.84|314.64|311.84|314.64|311.84|314.48|311.68|0
1642557170000|2022-01-19 01:52:50|314.79|311.99|314.79|311.99|314.79|311.99|314.79|311.99|0
1642557180000|2022-01-19 01:53:00|314.48|311.68|314.48|311.68|314.48|311.68|314.33|311.53|0
1642557190000|2022-01-19 01:53:10|314.33|311.53|315.1|312.3|315.1|312.3|314.33|311.53|0
1642557200000|2022-01-19 01:53:20|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1642557210000|2022-01-19 01:53:30|315.73|312.93|315.73|312.93|315.73|312.93|315.73|312.93|0
1642557220000|2022-01-19 01:53:40|315.88|313.08|315.88|313.08|316.04|313.24|315.88|313.08|0
1642557230000|2022-01-19 01:53:50|315.73|312.93|315.88|313.08|315.88|313.08|315.73|312.93|0
1642557240000|2022-01-19 01:54:00|316.04|313.24|316.04|313.24|316.04|313.24|316.04|313.24|0
1642557250000|2022-01-19 01:54:10|315.88|313.08|315.88|313.08|316.04|313.24|315.88|313.08|0
1642557260000|2022-01-19 01:54:20|315.73|312.93|315.81|313.01|315.81|313.01|315.73|312.93|0
1642557270000|2022-01-19 01:54:30|315.88|313.08|315.57|312.77|315.88|313.08|315.57|312.77|0
1642557280000|2022-01-19 01:54:40|316.04|313.24|316.35|313.55|316.35|313.55|316.04|313.24|0
1642557290000|2022-01-19 01:54:50|316.19|313.39|316.35|313.55|316.35|313.55|316.19|313.39|0
1642557300000|2022-01-19 01:55:00|316.19|313.39|316.04|313.24|316.19|313.39|316.04|313.24|0
1642557310000|2022-01-19 01:55:10|315.88|313.08|316.51|313.71|316.51|313.71|315.88|313.08|0
1642557320000|2022-01-19 01:55:20|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1642557330000|2022-01-19 01:55:30|316.19|313.39|316.51|313.71|316.51|313.71|316.19|313.39|0
1642557340000|2022-01-19 01:55:40|316.35|313.55|316.35|313.55|316.35|313.55|316.35|313.55|0
1642557350000|2022-01-19 01:55:50|316.19|313.39|316.35|313.55|316.43|313.63|316.19|313.39|0
1642557360000|2022-01-19 01:56:00|316.27|313.47|316.51|313.71|316.51|313.71|316.19|313.39|0
1642557370000|2022-01-19 01:56:10|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1642557380000|2022-01-19 01:56:20|316.82|314.02|316.66|313.86|316.82|314.02|316.66|313.86|0
1642557390000|2022-01-19 01:56:30|316.59|313.79|316.19|313.39|316.59|313.79|316.19|313.39|0
1642557400000|2022-01-19 01:56:40|316.35|313.55|316.5|313.7|316.5|313.7|316.27|313.47|0
1642557410000|2022-01-19 01:56:50|316.66|313.86|316.97|314.17|316.97|314.17|316.66|313.86|0
1642557420000|2022-01-19 01:57:00|316.82|314.02|316.82|314.02|316.82|314.02|316.82|314.02|0
1642557430000|2022-01-19 01:57:10|316.9|314.1|316.66|313.86|316.9|314.1|316.66|313.86|0
1642557440000|2022-01-19 01:57:20|316.35|313.55|316.5|313.7|316.5|313.7|316.35|313.55|0
1642557450000|2022-01-19 01:57:30|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1642557460000|2022-01-19 01:57:40|316.82|314.02|316.19|313.39|316.82|314.02|316.19|313.39|0
1642557470000|2022-01-19 01:57:50|316.35|313.55|316.35|313.55|316.5|313.7|316.35|313.55|0
1642557480000|2022-01-19 01:58:00|316.5|313.7|316.35|313.55|316.66|313.86|316.35|313.55|0
1642557490000|2022-01-19 01:58:10|316.5|313.7|316.5|313.7|316.5|313.7|316.35|313.55|0
1642557500000|2022-01-19 01:58:20|316.35|313.55|316.5|313.7|316.5|313.7|316.35|313.55|0
1642557510000|2022-01-19 01:58:30|316.59|313.79|316.5|313.7|316.59|313.79|316.5|313.7|0
1642557520000|2022-01-19 01:58:40|316.59|313.79|316.66|313.86|316.66|313.86|316.59|313.79|0
1642557530000|2022-01-19 01:58:50|316.35|313.55|316.19|313.39|316.35|313.55|316.19|313.39|0
1642557540000|2022-01-19 01:59:00|316.35|313.55|315.88|313.08|316.35|313.55|315.88|313.08|0
1642557550000|2022-01-19 01:59:10|316.04|313.24|316.19|313.39|316.19|313.39|316.04|313.24|0
1642557560000|2022-01-19 01:59:20|316.04|313.24|316.19|313.39|316.19|313.39|316.04|313.24|0
1642557570000|2022-01-19 01:59:30|316.12|313.32|315.88|313.08|316.12|313.32|315.88|313.08|0
1642557580000|2022-01-19 01:59:40|316.12|313.32|316.35|313.55|316.35|313.55|316.12|313.32|0
1642557590000|2022-01-19 01:59:50|316.19|313.39|316.35|313.55|316.35|313.55|316.19|313.39|0
1642557600000|2022-01-19 02:00:00|316.04|313.24|315.57|312.77|316.04|313.24|315.57|312.77|0
1642557610000|2022-01-19 02:00:10|315.26|312.46|315.41|312.61|315.41|312.61|315.1|312.3|0
1642557620000|2022-01-19 02:00:20|315.34|312.54|315.57|312.77|315.57|312.77|315.26|312.46|0
1642557630000|2022-01-19 02:00:30|315.49|312.69|315.41|312.61|315.57|312.77|315.34|312.54|0
1642557640000|2022-01-19 02:00:40|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1642557650000|2022-01-19 02:00:50|315.41|312.61|315.18|312.38|315.41|312.61|315.18|312.38|0
1642557660000|2022-01-19 02:01:00|315.1|312.3|315.41|312.61|315.41|312.61|315.03|312.23|0
1642557670000|2022-01-19 02:01:10|315.57|312.77|315.88|313.08|315.88|313.08|315.57|312.77|0
1642557680000|2022-01-19 02:01:20|315.72|312.92|315.8|313|316.03|313.23|315.72|312.92|0
1642557690000|2022-01-19 02:01:30|315.88|313.08|315.8|313|315.88|313.08|315.72|312.92|0
1642557700000|2022-01-19 02:01:40|315.88|313.08|315.72|312.92|315.88|313.08|315.72|312.92|0
1642557710000|2022-01-19 02:01:50|315.88|313.08|316.03|313.23|316.03|313.23|315.88|313.08|0
1642557720000|2022-01-19 02:02:00|315.96|313.16|316.12|313.32|316.12|313.32|315.96|313.16|0
1642557730000|2022-01-19 02:02:10|316.19|313.39|316.03|313.23|316.35|313.55|316.03|313.23|0
1642557740000|2022-01-19 02:02:20|315.88|313.08|315.57|312.77|315.88|313.08|315.26|312.46|0
1642557750000|2022-01-19 02:02:30|315.34|312.54|315.41|312.61|315.41|312.61|315.34|312.54|0
1642557760000|2022-01-19 02:02:40|315.57|312.77|315.88|313.08|315.88|313.08|315.57|312.77|0
1642557770000|2022-01-19 02:02:50|316.19|313.39|316.35|313.55|316.35|313.55|316.19|313.39|0
1642557780000|2022-01-19 02:03:00|316.66|313.86|316.58|313.78|316.66|313.86|316.5|313.7|0
1642557790000|2022-01-19 02:03:10|316.35|313.55|316.43|313.63|316.43|313.63|316.35|313.55|0
1642557800000|2022-01-19 02:03:20|316.5|313.7|316.66|313.86|316.66|313.86|316.5|313.7|0
1642557810000|2022-01-19 02:03:30|316.5|313.7|316.81|314.01|316.81|314.01|316.5|313.7|0
1642557820000|2022-01-19 02:03:40|316.97|314.17|316.97|314.17|316.97|314.17|316.97|314.17|0
1642557830000|2022-01-19 02:03:50|316.81|314.01|316.58|313.78|316.81|314.01|316.5|313.7|0
1642557840000|2022-01-19 02:04:00|316.19|313.39|316.19|313.39|316.19|313.39|315.88|313.08|0
1642557850000|2022-01-19 02:04:10|315.88|313.08|315.41|312.61|315.88|313.08|315.34|312.54|0
1642557860000|2022-01-19 02:04:20|315.34|312.54|315.41|312.61|315.49|312.69|315.34|312.54|0
1642557870000|2022-01-19 02:04:30|315.1|312.3|315.41|312.61|315.41|312.61|315.1|312.3|0
1642557880000|2022-01-19 02:04:40|315.25|312.45|315.41|312.61|315.41|312.61|315.25|312.45|0
1642557890000|2022-01-19 02:04:50|315.72|312.92|315.25|312.45|315.72|312.92|315.25|312.45|0
1642557900000|2022-01-19 02:05:00|315.1|312.3|314.63|311.83|315.1|312.3|314.63|311.83|0
1642557910000|2022-01-19 02:05:10|314.32|311.52|314.16|311.36|314.32|311.52|314.16|311.36|0
1642557920000|2022-01-19 02:05:20|314.32|311.52|314.01|311.21|314.32|311.52|314.01|311.21|0
1642557930000|2022-01-19 02:05:30|313.85|311.05|314.01|311.21|314.01|311.21|313.85|311.05|0
1642557940000|2022-01-19 02:05:40|313.85|311.05|314.01|311.21|314.01|311.21|313.85|311.05|0
1642557950000|2022-01-19 02:05:50|313.85|311.05|313.7|310.9|314.01|311.21|313.7|310.9|0
1642557960000|2022-01-19 02:06:00|313.85|311.05|313.39|310.59|313.85|311.05|313.39|310.59|0
1642557980000|2022-01-19 02:06:20|313.85|311.05|313.7|310.9|313.85|311.05|313.54|310.74|0
1642557990000|2022-01-19 02:06:30|313.85|311.05|314.01|311.21|314.01|311.21|313.7|310.9|0
1642558000000|2022-01-19 02:06:40|313.85|311.05|314.01|311.21|314.01|311.21|313.85|311.05|0
1642558010000|2022-01-19 02:06:50|314.16|311.36|313.85|311.05|314.16|311.36|313.7|310.9|0
1642558020000|2022-01-19 02:07:00|313.54|310.74|313.7|310.9|313.7|310.9|313.54|310.74|0
1642558030000|2022-01-19 02:07:10|313.54|310.74|313.78|310.98|313.78|310.98|313.54|310.74|0
1642558040000|2022-01-19 02:07:20|313.7|310.9|313.85|311.05|313.85|311.05|313.7|310.9|0
1642558050000|2022-01-19 02:07:30|314.01|311.21|314.32|311.52|314.32|311.52|314.01|311.21|0
1642558060000|2022-01-19 02:07:40|314.16|311.36|313.7|310.9|314.16|311.36|313.7|310.9|0
1642558070000|2022-01-19 02:07:50|313.85|311.05|314.01|311.21|314.01|311.21|313.85|311.05|0
1642558080000|2022-01-19 02:08:00|314.09|311.29|313.85|311.05|314.09|311.29|313.85|311.05|0
1642558090000|2022-01-19 02:08:10|314.01|311.21|314.09|311.29|314.32|311.52|314.01|311.21|0
1642558100000|2022-01-19 02:08:20|314.01|311.21|314.01|311.21|314.16|311.36|314.01|311.21|0
1642558110000|2022-01-19 02:08:30|313.85|311.05|313.93|311.13|313.93|311.13|313.85|311.05|0
1642558120000|2022-01-19 02:08:40|314.01|311.21|314.01|311.21|314.09|311.29|314.01|311.21|0
1642558130000|2022-01-19 02:08:50|314.16|311.36|314.01|311.21|314.16|311.36|313.85|311.05|0
1642558140000|2022-01-19 02:09:00|313.85|311.05|314.01|311.21|314.16|311.36|313.85|311.05|0
1642558150000|2022-01-19 02:09:10|313.85|311.05|313.85|311.05|313.85|311.05|313.85|311.05|0
1642558160000|2022-01-19 02:09:20|314.16|311.36|314.16|311.36|314.16|311.36|314.16|311.36|0
1642558170000|2022-01-19 02:09:30|314.32|311.52|314.32|311.52|314.4|311.6|314.32|311.52|0
1642558180000|2022-01-19 02:09:40|314.16|311.36|314.24|311.44|314.32|311.52|314.16|311.36|0
1642558190000|2022-01-19 02:09:50|314.32|311.52|314.47|311.67|314.47|311.67|314.32|311.52|0
1642558210000|2022-01-19 02:10:10|314.63|311.83|314.47|311.67|314.63|311.83|314.47|311.67|0
1642558220000|2022-01-19 02:10:20|314.63|311.83|314.47|311.67|314.63|311.83|314.47|311.67|0
1642558230000|2022-01-19 02:10:30|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1642558240000|2022-01-19 02:10:40|314.63|311.83|314.32|311.52|314.63|311.83|314.32|311.52|0
1642558250000|2022-01-19 02:10:50|314.47|311.67|314.32|311.52|314.47|311.67|314.32|311.52|0
1642558260000|2022-01-19 02:11:00|314.4|311.6|314.47|311.67|314.63|311.83|314.4|311.6|0
1642558270000|2022-01-19 02:11:10|314.32|311.52|314.4|311.6|314.4|311.6|314.32|311.52|0
1642558280000|2022-01-19 02:11:20|314.47|311.67|314.32|311.52|314.47|311.67|314.32|311.52|0
1642558290000|2022-01-19 02:11:30|314.16|311.36|314.32|311.52|314.32|311.52|314.16|311.36|0
1642558300000|2022-01-19 02:11:40|314.24|311.44|314.16|311.36|314.24|311.44|314.16|311.36|0
1642558310000|2022-01-19 02:11:50|314.32|311.52|314.47|311.67|314.47|311.67|314.32|311.52|0
1642558320000|2022-01-19 02:12:00|314.32|311.52|313.85|311.05|314.32|311.52|313.85|311.05|0
1642558330000|2022-01-19 02:12:10|313.7|310.9|313.39|310.59|313.7|310.9|313.39|310.59|0
1642558340000|2022-01-19 02:12:20|313.47|310.67|313.39|310.59|313.47|310.67|313.39|310.59|0
1642558350000|2022-01-19 02:12:30|313.31|310.51|313.23|310.43|313.31|310.51|313.23|310.43|0
1642558360000|2022-01-19 02:12:40|313.16|310.36|313.07|310.27|313.23|310.43|313.07|310.27|0
1642558370000|2022-01-19 02:12:50|313.16|310.36|313.07|310.27|313.16|310.36|313.07|310.27|0
1642558380000|2022-01-19 02:13:00|312.76|309.96|312.76|309.96|312.92|310.12|312.76|309.96|0
1642558390000|2022-01-19 02:13:10|312.61|309.81|312.76|309.96|312.76|309.96|312.61|309.81|0
1642558410000|2022-01-19 02:13:30|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1642558420000|2022-01-19 02:13:40|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1642558430000|2022-01-19 02:13:50|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1642558440000|2022-01-19 02:14:00|312.45|309.65|312.61|309.81|312.61|309.81|312.45|309.65|0
1642558450000|2022-01-19 02:14:10|312.76|309.96|312.92|310.12|312.92|310.12|312.76|309.96|0
1642558460000|2022-01-19 02:14:20|312.84|310.04|312.84|310.04|312.92|310.12|312.84|310.04|0
1642558470000|2022-01-19 02:14:30|312.69|309.89|312.92|310.12|312.92|310.12|312.69|309.89|0
1642558480000|2022-01-19 02:14:40|312.76|309.96|312.69|309.89|312.76|309.96|312.61|309.81|0
1642558490000|2022-01-19 02:14:50|312.61|309.81|312.45|309.65|312.61|309.81|312.45|309.65|0
1642558500000|2022-01-19 02:15:00|312.3|309.5|312.3|309.5|312.38|309.58|312.3|309.5|0
1642558510000|2022-01-19 02:15:10|312.14|309.34|312.45|309.65|312.45|309.65|312.14|309.34|0
1642558520000|2022-01-19 02:15:20|312.61|309.81|312.45|309.65|312.61|309.81|312.45|309.65|0
1642558540000|2022-01-19 02:15:40|312.3|309.5|312.14|309.34|312.3|309.5|312.14|309.34|0
1642558550000|2022-01-19 02:15:50|311.99|309.19|311.99|309.19|311.99|309.19|311.99|309.19|0
1642558560000|2022-01-19 02:16:00|311.83|309.03|311.68|308.88|311.83|309.03|311.53|308.73|0
1642558570000|2022-01-19 02:16:10|311.37|308.57|311.37|308.57|311.37|308.57|311.37|308.57|0
1642558580000|2022-01-19 02:16:20|311.68|308.88|311.53|308.73|311.68|308.88|311.53|308.73|0
1642558590000|2022-01-19 02:16:30|311.68|308.88|311.83|309.03|311.83|309.03|311.68|308.88|0
1642558600000|2022-01-19 02:16:40|311.91|309.11|311.99|309.19|311.99|309.19|311.91|309.11|0
1642558610000|2022-01-19 02:16:50|311.83|309.03|311.83|309.03|311.83|309.03|311.83|309.03|0
1642558620000|2022-01-19 02:17:00|311.68|308.88|311.52|308.72|311.76|308.96|311.52|308.72|0
1642558630000|2022-01-19 02:17:10|311.37|308.57|311.3|308.5|311.37|308.57|311.3|308.5|0
1642558640000|2022-01-19 02:17:20|311.22|308.42|311.37|308.57|311.37|308.57|311.22|308.42|0
1642558650000|2022-01-19 02:17:30|311.52|308.72|311.52|308.72|311.52|308.72|311.52|308.72|0
1642558660000|2022-01-19 02:17:40|311.37|308.57|311.45|308.65|311.45|308.65|311.37|308.57|0
1642558670000|2022-01-19 02:17:50|311.37|308.57|311.37|308.57|311.37|308.57|311.37|308.57|0
1642558680000|2022-01-19 02:18:00|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1642558690000|2022-01-19 02:18:10|311.37|308.57|311.68|308.88|311.68|308.88|311.37|308.57|0
1642558700000|2022-01-19 02:18:20|311.6|308.8|311.68|308.88|311.68|308.88|311.6|308.8|0
1642558710000|2022-01-19 02:18:30|311.76|308.96|311.76|308.96|311.76|308.96|311.76|308.96|0
1642558720000|2022-01-19 02:18:40|311.68|308.88|311.83|309.03|311.83|309.03|311.68|308.88|0
1642558730000|2022-01-19 02:18:50|311.99|309.19|311.83|309.03|311.99|309.19|311.76|308.96|0
1642558740000|2022-01-19 02:19:00|311.68|308.88|311.68|308.88|311.68|308.88|311.68|308.88|0
1642558750000|2022-01-19 02:19:10|311.52|308.72|311.83|309.03|311.83|309.03|311.52|308.72|0
1642558760000|2022-01-19 02:19:20|311.99|309.19|311.99|309.19|311.99|309.19|311.99|309.19|0
1642558770000|2022-01-19 02:19:30|312.07|309.27|311.99|309.19|312.3|309.5|311.99|309.19|0
1642558790000|2022-01-19 02:19:50|312.14|309.34|311.99|309.19|312.14|309.34|311.99|309.19|0
1642558800000|2022-01-19 02:20:00|312.14|309.34|312.3|309.5|312.3|309.5|312.14|309.34|0
1642558810000|2022-01-19 02:20:10|312.38|309.58|312.3|309.5|312.38|309.58|312.3|309.5|0
1642558820000|2022-01-19 02:20:20|312.14|309.34|312.07|309.27|312.14|309.34|311.99|309.19|0
1642558830000|2022-01-19 02:20:30|312.3|309.5|312.45|309.65|312.45|309.65|312.3|309.5|0
1642558840000|2022-01-19 02:20:40|312.3|309.5|312.14|309.34|312.3|309.5|312.07|309.27|0
1642558850000|2022-01-19 02:20:50|311.99|309.19|311.99|309.19|311.99|309.19|311.99|309.19|0
1642558860000|2022-01-19 02:21:00|312.07|309.27|312.3|309.5|312.3|309.5|312.07|309.27|0
1642558870000|2022-01-19 02:21:10|312.45|309.65|312.61|309.81|312.61|309.81|312.45|309.65|0
1642558880000|2022-01-19 02:21:20|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1642558890000|2022-01-19 02:21:30|312.61|309.81|312.76|309.96|312.76|309.96|312.61|309.81|0
1642558900000|2022-01-19 02:21:40|312.92|310.12|312.76|309.96|312.92|310.12|312.76|309.96|0
1642558910000|2022-01-19 02:21:50|312.92|310.12|312.76|309.96|312.92|310.12|312.76|309.96|0
1642558920000|2022-01-19 02:22:00|312.92|310.12|312.92|310.12|312.92|310.12|312.92|310.12|0
1642558930000|2022-01-19 02:22:10|313.07|310.27|313.23|310.43|313.23|310.43|313.07|310.27|0
1642558940000|2022-01-19 02:22:20|312.92|310.12|312.76|309.96|312.92|310.12|312.76|309.96|0
1642558950000|2022-01-19 02:22:30|312.61|309.81|312.69|309.89|312.76|309.96|312.61|309.81|0
1642558960000|2022-01-19 02:22:40|312.61|309.81|312.45|309.65|312.61|309.81|312.45|309.65|0
1642558990000|2022-01-19 02:23:10|312.61|309.81|312.76|309.96|312.92|310.12|312.61|309.81|0
1642559000000|2022-01-19 02:23:20|312.61|309.81|312.76|309.96|312.76|309.96|312.61|309.81|0
1642559010000|2022-01-19 02:23:30|312.84|310.04|312.76|309.96|312.84|310.04|312.76|309.96|0
1642559020000|2022-01-19 02:23:40|312.53|309.73|312.61|309.81|312.61|309.81|312.53|309.73|0
1642559030000|2022-01-19 02:23:50|312.69|309.89|312.69|309.89|312.69|309.89|312.69|309.89|0
1642559040000|2022-01-19 02:24:00|312.6|309.8|312.45|309.65|312.6|309.8|312.45|309.65|0
1642559050000|2022-01-19 02:24:10|312.3|309.5|312.3|309.5|312.3|309.5|312.14|309.34|0
1642559060000|2022-01-19 02:24:20|312.22|309.42|312.45|309.65|312.45|309.65|312.22|309.42|0
1642559070000|2022-01-19 02:24:30|312.3|309.5|312.45|309.65|312.45|309.65|312.3|309.5|0
1642559080000|2022-01-19 02:24:40|312.6|309.8|312.76|309.96|312.76|309.96|312.6|309.8|0
1642559090000|2022-01-19 02:24:50|312.6|309.8|312.76|309.96|312.76|309.96|312.6|309.8|0
1642559100000|2022-01-19 02:25:00|312.69|309.89|312.69|309.89|312.69|309.89|312.69|309.89|0
1642559110000|2022-01-19 02:25:10|312.6|309.8|312.6|309.8|312.76|309.96|312.6|309.8|0
1642559120000|2022-01-19 02:25:20|312.68|309.88|312.6|309.8|312.76|309.96|312.6|309.8|0
1642559140000|2022-01-19 02:25:40|312.29|309.49|312.29|309.49|312.29|309.49|312.29|309.49|0
1642559150000|2022-01-19 02:25:50|312.45|309.65|312.14|309.34|312.45|309.65|312.14|309.34|0
1642559160000|2022-01-19 02:26:00|311.83|309.03|311.83|309.03|311.83|309.03|311.83|309.03|0
1642559170000|2022-01-19 02:26:10|311.91|309.11|312.07|309.27|312.14|309.34|311.91|309.11|0
1642559180000|2022-01-19 02:26:20|311.83|309.03|312.14|309.34|312.14|309.34|311.83|309.03|0
1642559190000|2022-01-19 02:26:30|312.07|309.27|311.98|309.18|312.14|309.34|311.98|309.18|0
1642559200000|2022-01-19 02:26:40|312.14|309.34|311.98|309.18|312.14|309.34|311.98|309.18|0
1642559210000|2022-01-19 02:26:50|311.83|309.03|311.83|309.03|311.83|309.03|311.83|309.03|0
1642559230000|2022-01-19 02:27:10|311.91|309.11|311.67|308.87|311.91|309.11|311.67|308.87|0
1642559240000|2022-01-19 02:27:20|311.6|308.8|311.52|308.72|311.6|308.8|311.52|308.72|0
1642559250000|2022-01-19 02:27:30|311.67|308.87|311.83|309.03|311.83|309.03|311.67|308.87|0
1642559260000|2022-01-19 02:27:40|311.98|309.18|312.14|309.34|312.14|309.34|311.98|309.18|0
1642559270000|2022-01-19 02:27:50|311.98|309.18|312.14|309.34|312.14|309.34|311.98|309.18|0
1642559280000|2022-01-19 02:28:00|312.29|309.49|312.14|309.34|312.29|309.49|312.14|309.34|0
1642559290000|2022-01-19 02:28:10|312.06|309.26|311.98|309.18|312.06|309.26|311.98|309.18|0
1642559300000|2022-01-19 02:28:20|312.14|309.34|312.14|309.34|312.14|309.34|312.14|309.34|0
1642559310000|2022-01-19 02:28:30|311.98|309.18|311.98|309.18|311.98|309.18|311.98|309.18|0
1642559320000|2022-01-19 02:28:40|312.06|309.26|312.45|309.65|312.45|309.65|312.06|309.26|0
1642559330000|2022-01-19 02:28:50|312.29|309.49|312.29|309.49|312.29|309.49|312.29|309.49|0
1642559340000|2022-01-19 02:29:00|312.14|309.34|312.14|309.34|312.14|309.34|312.14|309.34|0
1642559350000|2022-01-19 02:29:10|312.06|309.26|312.06|309.26|312.06|309.26|311.98|309.18|0
1642559360000|2022-01-19 02:29:20|311.98|309.18|311.98|309.18|311.98|309.18|311.98|309.18|0
1642559370000|2022-01-19 02:29:30|312.06|309.26|312.06|309.26|312.14|309.34|312.06|309.26|0
1642559380000|2022-01-19 02:29:40|311.98|309.18|312.14|309.34|312.14|309.34|311.98|309.18|0
1642559400000|2022-01-19 02:30:00|312.29|309.49|312.37|309.57|312.45|309.65|312.29|309.49|0
1642559410000|2022-01-19 02:30:10|312.29|309.49|312.29|309.49|312.29|309.49|312.29|309.49|0
1642559420000|2022-01-19 02:30:20|311.91|309.11|311.91|309.11|311.91|309.11|311.83|309.03|0
1642559430000|2022-01-19 02:30:30|311.83|309.03|311.98|309.18|311.98|309.18|311.83|309.03|0
1642559450000|2022-01-19 02:30:50|312.06|309.26|312.14|309.34|312.14|309.34|312.06|309.26|0
1642559460000|2022-01-19 02:31:00|311.98|309.18|312.22|309.42|312.22|309.42|311.98|309.18|0
1642559470000|2022-01-19 02:31:10|312.45|309.65|312.6|309.8|312.6|309.8|312.45|309.65|0
1642559480000|2022-01-19 02:31:20|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1642559490000|2022-01-19 02:31:30|312.84|310.04|312.76|309.96|312.84|310.04|312.76|309.96|0
1642559500000|2022-01-19 02:31:40|312.6|309.8|312.29|309.49|312.6|309.8|312.29|309.49|0
1642559510000|2022-01-19 02:31:50|312.22|309.42|312.29|309.49|312.29|309.49|312.22|309.42|0
1642559520000|2022-01-19 02:32:00|312.14|309.34|312.29|309.49|312.29|309.49|312.14|309.34|0
1642559540000|2022-01-19 02:32:20|312.53|309.73|312.6|309.8|312.6|309.8|312.53|309.73|0
1642559550000|2022-01-19 02:32:30|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1642559560000|2022-01-19 02:32:40|313.07|310.27|312.91|310.11|313.07|310.27|312.76|309.96|0
1642559570000|2022-01-19 02:32:50|312.76|309.96|312.91|310.11|312.91|310.11|312.76|309.96|0
1642559580000|2022-01-19 02:33:00|312.76|309.96|312.99|310.19|313.07|310.27|312.76|309.96|0
1642559590000|2022-01-19 02:33:10|313.07|310.27|313.15|310.35|313.22|310.42|313.07|310.27|0
1642559600000|2022-01-19 02:33:20|313.22|310.42|313.3|310.5|313.3|310.5|313.22|310.42|0
1642559610000|2022-01-19 02:33:30|313.07|310.27|313.07|310.27|313.15|310.35|313.07|310.27|0
1642559620000|2022-01-19 02:33:40|313.22|310.42|313.22|310.42|313.22|310.42|313.15|310.35|0
1642559630000|2022-01-19 02:33:50|313.38|310.58|313.46|310.66|313.46|310.66|313.38|310.58|0
1642559640000|2022-01-19 02:34:00|313.38|310.58|313.22|310.42|313.38|310.58|313.22|310.42|0
1642559650000|2022-01-19 02:34:10|313.38|310.58|313.22|310.42|313.38|310.58|313.22|310.42|0
1642559660000|2022-01-19 02:34:20|313.3|310.5|313.38|310.58|313.38|310.58|313.22|310.42|0
1642559670000|2022-01-19 02:34:30|313.53|310.73|313.69|310.89|313.69|310.89|313.53|310.73|0
1642559680000|2022-01-19 02:34:40|313.77|310.97|313.69|310.89|313.77|310.97|313.69|310.89|0
1642559690000|2022-01-19 02:34:50|313.53|310.73|313.69|310.89|313.69|310.89|313.53|310.73|0
1642559700000|2022-01-19 02:35:00|313.77|310.97|313.84|311.04|313.84|311.04|313.77|310.97|0
1642559710000|2022-01-19 02:35:10|314.15|311.35|314|311.2|314.15|311.35|314|311.2|0
1642559720000|2022-01-19 02:35:20|313.84|311.04|313.61|310.81|313.84|311.04|313.61|310.81|0
1642559730000|2022-01-19 02:35:30|313.53|310.73|313.3|310.5|313.53|310.73|313.3|310.5|0
1642559740000|2022-01-19 02:35:40|313.37|310.57|313.92|311.12|313.92|311.12|313.37|310.57|0
1642559750000|2022-01-19 02:35:50|314|311.2|314|311.2|314.15|311.35|314|311.2|0
1642559760000|2022-01-19 02:36:00|314.15|311.35|314.15|311.35|314.15|311.35|314.15|311.35|0
1642559770000|2022-01-19 02:36:10|314|311.2|313.77|310.97|314|311.2|313.77|310.97|0
1642559780000|2022-01-19 02:36:20|313.69|310.89|313.69|310.89|313.69|310.89|313.69|310.89|0
1642559790000|2022-01-19 02:36:30|313.77|310.97|313.68|310.88|313.77|310.97|313.68|310.88|0
1642559800000|2022-01-19 02:36:40|313.77|310.97|314.31|311.51|314.31|311.51|313.68|310.88|0
1642559810000|2022-01-19 02:36:50|314.15|311.35|314|311.2|314.15|311.35|314|311.2|0
1642559820000|2022-01-19 02:37:00|314.15|311.35|314.31|311.51|314.31|311.51|314|311.2|0
1642559830000|2022-01-19 02:37:10|314.15|311.35|314.77|311.97|314.77|311.97|314.15|311.35|0
1642559840000|2022-01-19 02:37:20|314.93|312.13|314.62|311.82|314.93|312.13|314.62|311.82|0
1642559850000|2022-01-19 02:37:30|314.7|311.9|314.7|311.9|314.7|311.9|314.7|311.9|0
1642559860000|2022-01-19 02:37:40|314.77|311.97|314.46|311.66|314.77|311.97|314.46|311.66|0
1642559870000|2022-01-19 02:37:50|314.62|311.82|314.62|311.82|314.77|311.97|314.62|311.82|0
1642559880000|2022-01-19 02:38:00|314.93|312.13|314.85|312.05|314.93|312.13|314.77|311.97|0
1642559890000|2022-01-19 02:38:10|314.77|311.97|314.7|311.9|314.77|311.97|314.54|311.74|0
1642559900000|2022-01-19 02:38:20|314.77|311.97|314.62|311.82|314.77|311.97|314.62|311.82|0
1642559910000|2022-01-19 02:38:30|314.54|311.74|314.77|311.97|314.77|311.97|314.54|311.74|0
1642559920000|2022-01-19 02:38:40|314.7|311.9|315.24|312.44|315.24|312.44|314.7|311.9|0
1642559930000|2022-01-19 02:38:50|315.08|312.28|315.08|312.28|315.08|312.28|314.93|312.13|0
1642559940000|2022-01-19 02:39:00|315.24|312.44|315.08|312.28|315.39|312.59|315.08|312.28|0
1642559950000|2022-01-19 02:39:10|315.01|312.21|315.08|312.28|315.08|312.28|315.01|312.21|0
1642559960000|2022-01-19 02:39:20|315.55|312.75|315.48|312.68|315.55|312.75|315.48|312.68|0
1642559970000|2022-01-19 02:39:30|315.39|312.59|315.71|312.91|315.86|313.06|315.39|312.59|0
1642559980000|2022-01-19 02:39:40|316.02|313.22|315.39|312.59|316.02|313.22|315.39|312.59|0
1642559990000|2022-01-19 02:39:50|315.55|312.75|315.39|312.59|315.55|312.75|315.32|312.52|0
1642560000000|2022-01-19 02:40:00|315.24|312.44|315.39|312.59|315.39|312.59|315.24|312.44|0
1642560010000|2022-01-19 02:40:10|315.24|312.44|315.08|312.28|315.24|312.44|315.08|312.28|0
1642560020000|2022-01-19 02:40:20|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1642560030000|2022-01-19 02:40:30|314.93|312.13|315.08|312.28|315.08|312.28|314.93|312.13|0
1642560040000|2022-01-19 02:40:40|314.93|312.13|315.01|312.21|315.01|312.21|314.77|311.97|0
1642560050000|2022-01-19 02:40:50|314.93|312.13|314.93|312.13|314.93|312.13|314.77|311.97|0
1642560060000|2022-01-19 02:41:00|315.08|312.28|315.24|312.44|315.24|312.44|315.08|312.28|0
1642560070000|2022-01-19 02:41:10|315.39|312.59|315.39|312.59|315.47|312.67|315.39|312.59|0
1642560090000|2022-01-19 02:41:30|315.47|312.67|316.33|313.53|316.33|313.53|315.47|312.67|0
1642560100000|2022-01-19 02:41:40|315.86|313.06|316.02|313.22|316.25|313.45|315.86|313.06|0
1642560110000|2022-01-19 02:41:50|316.1|313.3|316.33|313.53|316.33|313.53|316.1|313.3|0
1642560120000|2022-01-19 02:42:00|316.17|313.37|316.17|313.37|316.17|313.37|316.17|313.37|0
1642560130000|2022-01-19 02:42:10|316.33|313.53|316.8|314|316.8|314|316.17|313.37|0
1642560140000|2022-01-19 02:42:20|316.95|314.15|317.11|314.31|317.11|314.31|316.95|314.15|0
1642560150000|2022-01-19 02:42:30|317.27|314.47|317.35|314.55|317.35|314.55|317.27|314.47|0
1642560160000|2022-01-19 02:42:40|317.27|314.47|317.58|314.78|317.58|314.78|317.11|314.31|0
1642560170000|2022-01-19 02:42:50|317.42|314.62|317.58|314.78|317.58|314.78|317.42|314.62|0
1642560180000|2022-01-19 02:43:00|317.5|314.7|318.05|315.25|318.05|315.25|317.42|314.62|0
1642560190000|2022-01-19 02:43:10|318.2|315.4|317.58|314.78|318.2|315.4|317.58|314.78|0
1642560200000|2022-01-19 02:43:20|317.73|314.93|318.05|315.25|318.2|315.4|317.73|314.93|0
1642560210000|2022-01-19 02:43:30|317.73|314.93|317.73|314.93|317.89|315.09|317.73|314.93|0
1642560220000|2022-01-19 02:43:40|317.89|315.09|318.2|315.4|318.2|315.4|317.89|315.09|0
1642560230000|2022-01-19 02:43:50|318.05|315.25|318.05|315.25|318.05|315.25|317.89|315.09|0
1642560240000|2022-01-19 02:44:00|318.13|315.33|318.05|315.25|318.2|315.4|317.97|315.17|0
1642560250000|2022-01-19 02:44:10|318.2|315.4|318.13|315.33|318.2|315.4|318.13|315.33|0
1642560260000|2022-01-19 02:44:20|318.2|315.4|318.13|315.33|318.2|315.4|318.05|315.25|0
1642560270000|2022-01-19 02:44:30|318.2|315.4|317.58|314.78|318.2|315.4|317.58|314.78|0
1642560280000|2022-01-19 02:44:40|317.89|315.09|317.89|315.09|317.89|315.09|317.73|314.93|0
1642560290000|2022-01-19 02:44:50|317.73|314.93|317.73|314.93|317.73|314.93|317.66|314.86|0
1642560300000|2022-01-19 02:45:00|317.89|315.09|318.44|315.64|318.44|315.64|317.89|315.09|0
1642560310000|2022-01-19 02:45:10|318.05|315.25|317.73|314.93|318.05|315.25|317.73|314.93|0
1642560320000|2022-01-19 02:45:20|317.89|315.09|317.58|314.78|317.89|315.09|317.58|314.78|0
1642560330000|2022-01-19 02:45:30|317.73|314.93|317.73|314.93|317.73|314.93|317.73|314.93|0
1642560340000|2022-01-19 02:45:40|317.89|315.09|317.73|314.93|317.89|315.09|317.73|314.93|0
1642560350000|2022-01-19 02:45:50|317.81|315.01|318.05|315.25|318.05|315.25|317.81|315.01|0
1642560360000|2022-01-19 02:46:00|317.97|315.17|317.97|315.17|317.97|315.17|317.97|315.17|0
1642560370000|2022-01-19 02:46:10|318.05|315.25|317.97|315.17|318.05|315.25|317.97|315.17|0
1642560380000|2022-01-19 02:46:20|317.89|315.09|318.2|315.4|318.2|315.4|317.89|315.09|0
1642560390000|2022-01-19 02:46:30|318.28|315.48|318.36|315.56|318.36|315.56|318.28|315.48|0
1642560400000|2022-01-19 02:46:40|318.05|315.25|318.52|315.72|318.52|315.72|318.05|315.25|0
1642560410000|2022-01-19 02:46:50|318.36|315.56|318.52|315.72|318.52|315.72|318.2|315.4|0
1642560420000|2022-01-19 02:47:00|318.44|315.64|318.52|315.72|318.52|315.72|318.44|315.64|0
1642560430000|2022-01-19 02:47:10|318.6|315.8|318.2|315.4|318.6|315.8|318.2|315.4|0
1642560440000|2022-01-19 02:47:20|318.36|315.56|318.52|315.72|318.52|315.72|318.36|315.56|0
1642560460000|2022-01-19 02:47:40|318.83|316.03|318.67|315.87|318.83|316.03|318.67|315.87|0
1642560470000|2022-01-19 02:47:50|318.83|316.03|318.67|315.87|318.83|316.03|318.6|315.8|0
1642560480000|2022-01-19 02:48:00|318.52|315.72|318.67|315.87|318.67|315.87|318.52|315.72|0
1642560490000|2022-01-19 02:48:10|318.75|315.95|318.99|316.19|318.99|316.19|318.67|315.87|0
1642560500000|2022-01-19 02:48:20|318.83|316.03|318.99|316.19|318.99|316.19|318.83|316.03|0
1642560510000|2022-01-19 02:48:30|319.07|316.27|318.83|316.03|319.07|316.27|318.83|316.03|0
1642560530000|2022-01-19 02:48:50|318.99|316.19|318.91|316.11|318.99|316.19|318.83|316.03|0
1642560540000|2022-01-19 02:49:00|318.83|316.03|318.83|316.03|318.99|316.19|318.83|316.03|0
1642560550000|2022-01-19 02:49:10|318.99|316.19|319.3|316.5|319.3|316.5|318.99|316.19|0
1642560560000|2022-01-19 02:49:20|319.61|316.81|319.69|316.89|319.69|316.89|319.54|316.74|0
1642560570000|2022-01-19 02:49:30|319.77|316.97|321.34|318.54|321.34|318.54|319.77|316.97|0
1642560580000|2022-01-19 02:49:40|321.19|318.39|320.87|318.07|321.19|318.39|320.87|318.07|0
1642560590000|2022-01-19 02:49:50|320.71|317.91|320.71|317.91|320.71|317.91|320.71|317.91|0
1642560600000|2022-01-19 02:50:00|320.64|317.84|320.87|318.07|321.03|318.23|320.64|317.84|0
1642560610000|2022-01-19 02:50:10|320.4|317.6|319.93|317.13|320.4|317.6|319.93|317.13|0
1642560620000|2022-01-19 02:50:20|319.77|316.97|319.46|316.66|319.77|316.97|319.3|316.5|0
1642560630000|2022-01-19 02:50:30|319.61|316.81|319.77|316.97|319.77|316.97|319.61|316.81|0
1642560640000|2022-01-19 02:50:40|319.61|316.81|319.61|316.81|319.77|316.97|319.61|316.81|0
1642560650000|2022-01-19 02:50:50|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1642560660000|2022-01-19 02:51:00|319.61|316.81|320.24|317.44|320.24|317.44|319.61|316.81|0
1642560670000|2022-01-19 02:51:10|320.08|317.28|320.08|317.28|320.08|317.28|319.93|317.13|0
1642560680000|2022-01-19 02:51:20|320.4|317.6|320.24|317.44|320.4|317.6|320.24|317.44|0
1642560690000|2022-01-19 02:51:30|319.93|317.13|320.08|317.28|320.4|317.6|319.93|317.13|0
1642560700000|2022-01-19 02:51:40|319.93|317.13|320.08|317.28|320.08|317.28|319.93|317.13|0
1642560710000|2022-01-19 02:51:50|320.24|317.44|320.71|317.91|320.71|317.91|320.24|317.44|0
1642560720000|2022-01-19 02:52:00|320.87|318.07|320.87|318.07|321.18|318.38|320.87|318.07|0
1642560730000|2022-01-19 02:52:10|321.11|318.31|321.18|318.38|321.34|318.54|321.11|318.31|0
1642560740000|2022-01-19 02:52:20|321.03|318.23|320.55|317.75|321.03|318.23|320.55|317.75|0
1642560750000|2022-01-19 02:52:30|320.71|317.91|321.03|318.23|321.03|318.23|320.71|317.91|0
1642560760000|2022-01-19 02:52:40|320.87|318.07|321.97|319.17|321.97|319.17|320.87|318.07|0
1642560770000|2022-01-19 02:52:50|322.13|319.33|322.6|319.8|322.6|319.8|322.13|319.33|0
1642560780000|2022-01-19 02:53:00|322.45|319.65|322.6|319.8|322.76|319.96|322.45|319.65|0
1642560790000|2022-01-19 02:53:10|322.45|319.65|322.29|319.49|322.53|319.73|322.29|319.49|0
1642560800000|2022-01-19 02:53:20|322.37|319.57|322.45|319.65|322.45|319.65|322.37|319.57|0
1642560810000|2022-01-19 02:53:30|322.29|319.49|322.76|319.96|322.76|319.96|322.29|319.49|0
1642560820000|2022-01-19 02:53:40|322.92|320.12|322.92|320.12|323.55|320.75|322.92|320.12|0
1642560830000|2022-01-19 02:53:50|323.08|320.28|322.76|319.96|323.08|320.28|322.6|319.8|0
1642560840000|2022-01-19 02:54:00|322.92|320.12|322.92|320.12|323.08|320.28|322.76|319.96|0
1642560850000|2022-01-19 02:54:10|323.16|320.36|323.24|320.44|323.24|320.44|323.08|320.28|0
1642560860000|2022-01-19 02:54:20|323.55|320.75|323.87|321.07|323.87|321.07|323.55|320.75|0
1642560870000|2022-01-19 02:54:30|323.55|320.75|322.92|320.12|323.55|320.75|322.76|319.96|0
1642560880000|2022-01-19 02:54:40|323|320.2|322.6|319.8|323|320.2|322.6|319.8|0
1642560890000|2022-01-19 02:54:50|322.13|319.33|321.97|319.17|322.13|319.33|321.97|319.17|0
1642560900000|2022-01-19 02:55:00|321.81|319.01|321.66|318.86|321.81|319.01|321.66|318.86|0
1642560910000|2022-01-19 02:55:10|321.5|318.7|321.9|319.1|321.9|319.1|321.5|318.7|0
1642560920000|2022-01-19 02:55:20|321.81|319.01|321.66|318.86|321.81|319.01|321.66|318.86|0
1642560930000|2022-01-19 02:55:30|321.34|318.54|321.18|318.38|321.34|318.54|321.03|318.23|0
1642560940000|2022-01-19 02:55:40|321.03|318.23|321.03|318.23|321.18|318.38|321.03|318.23|0
1642560950000|2022-01-19 02:55:50|320.87|318.07|320.55|317.75|320.87|318.07|320.55|317.75|0
1642560960000|2022-01-19 02:56:00|320.71|317.91|320.71|317.91|320.87|318.07|320.71|317.91|0
1642560970000|2022-01-19 02:56:10|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1642560980000|2022-01-19 02:56:20|320.48|317.68|320.4|317.6|320.55|317.75|320.4|317.6|0
1642560990000|2022-01-19 02:56:30|320.24|317.44|320.24|317.44|320.4|317.6|320.08|317.28|0
1642561000000|2022-01-19 02:56:40|320.08|317.28|320.24|317.44|320.24|317.44|320.08|317.28|0
1642561010000|2022-01-19 02:56:50|320.4|317.6|320.08|317.28|320.4|317.6|320.08|317.28|0
1642561020000|2022-01-19 02:57:00|320.24|317.44|320.24|317.44|320.24|317.44|320.24|317.44|0
1642561030000|2022-01-19 02:57:10|320.32|317.52|320.4|317.6|320.4|317.6|320.32|317.52|0
1642561040000|2022-01-19 02:57:20|320.32|317.52|320.24|317.44|320.4|317.6|320.24|317.44|0
1642561050000|2022-01-19 02:57:30|320.4|317.6|320.24|317.44|320.4|317.6|320.08|317.28|0
1642561060000|2022-01-19 02:57:40|320.08|317.28|320.16|317.36|320.16|317.36|320.08|317.28|0
1642561070000|2022-01-19 02:57:50|320.08|317.28|320.08|317.28|320.08|317.28|320.01|317.21|0
1642561080000|2022-01-19 02:58:00|320.39|317.59|320.24|317.44|320.39|317.59|320.24|317.44|0
1642561090000|2022-01-19 02:58:10|320.32|317.52|320.24|317.44|320.32|317.52|320.24|317.44|0
1642561100000|2022-01-19 02:58:20|320.39|317.59|320.08|317.28|320.39|317.59|320.08|317.28|0
1642561110000|2022-01-19 02:58:30|319.77|316.97|319.77|316.97|319.77|316.97|319.77|316.97|0
1642561120000|2022-01-19 02:58:40|319.92|317.12|319.92|317.12|319.92|317.12|319.92|317.12|0
1642561130000|2022-01-19 02:58:50|320.08|317.28|320.24|317.44|320.24|317.44|320.08|317.28|0
1642561140000|2022-01-19 02:59:00|320.32|317.52|320.48|317.68|320.48|317.68|320.24|317.44|0
1642561150000|2022-01-19 02:59:10|320.55|317.75|320.71|317.91|320.71|317.91|320.55|317.75|0
1642561160000|2022-01-19 02:59:20|320.39|317.59|320.24|317.44|320.39|317.59|320.24|317.44|0
1642561170000|2022-01-19 02:59:30|320.39|317.59|320.39|317.59|320.39|317.59|320.24|317.44|0
1642561190000|2022-01-19 02:59:50|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1642561200000|2022-01-19 03:00:00|320.39|317.59|320.71|317.91|320.71|317.91|320.39|317.59|0
1642561210000|2022-01-19 03:00:10|320.87|318.07|321.34|318.54|321.34|318.54|320.87|318.07|0
1642561220000|2022-01-19 03:00:20|321.18|318.38|321.18|318.38|321.18|318.38|321.18|318.38|0
1642561230000|2022-01-19 03:00:30|321.11|318.31|320.55|317.75|321.11|318.31|320.55|317.75|0
1642561240000|2022-01-19 03:00:40|320.39|317.59|320.24|317.44|320.39|317.59|320.08|317.28|0
1642561250000|2022-01-19 03:00:50|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1642561260000|2022-01-19 03:01:00|320.24|317.44|320.55|317.75|320.71|317.91|320.24|317.44|0
1642561270000|2022-01-19 03:01:10|320.39|317.59|320.24|317.44|320.39|317.59|320.08|317.28|0
1642561280000|2022-01-19 03:01:20|320.32|317.52|320.55|317.75|320.55|317.75|320.32|317.52|0
1642561290000|2022-01-19 03:01:30|320.39|317.59|320.55|317.75|320.55|317.75|320.39|317.59|0
1642561300000|2022-01-19 03:01:40|320.48|317.68|320.55|317.75|320.55|317.75|320.48|317.68|0
1642561310000|2022-01-19 03:01:50|320.71|317.91|320.95|318.15|320.95|318.15|320.71|317.91|0
1642561320000|2022-01-19 03:02:00|320.87|318.07|320.71|317.91|321.02|318.22|320.71|317.91|0
1642561330000|2022-01-19 03:02:10|321.02|318.22|320.95|318.15|321.02|318.22|320.87|318.07|0
1642561340000|2022-01-19 03:02:20|321.02|318.22|320.79|317.99|321.18|318.38|320.79|317.99|0
1642561350000|2022-01-19 03:02:30|320.86|318.06|321.02|318.22|321.02|318.22|320.86|318.06|0
1642561360000|2022-01-19 03:02:40|321.18|318.38|321.49|318.69|321.58|318.78|321.18|318.38|0
1642561370000|2022-01-19 03:02:50|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1642561380000|2022-01-19 03:03:00|321.81|319.01|321.89|319.09|321.89|319.09|321.73|318.93|0
1642561390000|2022-01-19 03:03:10|321.81|319.01|321.65|318.85|321.81|319.01|321.65|318.85|0
1642561400000|2022-01-19 03:03:20|321.49|318.69|321.49|318.69|321.49|318.69|321.42|318.62|0
1642561410000|2022-01-19 03:03:30|321.34|318.54|321.02|318.22|321.34|318.54|321.02|318.22|0
1642561420000|2022-01-19 03:03:40|320.86|318.06|320.86|318.06|320.95|318.15|320.86|318.06|0
1642561430000|2022-01-19 03:03:50|321.02|318.22|320.95|318.15|321.02|318.22|320.95|318.15|0
1642561440000|2022-01-19 03:04:00|321.02|318.22|320.95|318.15|321.02|318.22|320.86|318.06|0
1642561450000|2022-01-19 03:04:10|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1642561460000|2022-01-19 03:04:20|321.18|318.38|321.02|318.22|321.18|318.38|321.02|318.22|0
1642561470000|2022-01-19 03:04:30|320.86|318.06|321.34|318.54|321.34|318.54|320.86|318.06|0
1642561480000|2022-01-19 03:04:40|321.18|318.38|321.34|318.54|321.34|318.54|321.18|318.38|0
1642561490000|2022-01-19 03:04:50|321.42|318.62|321.34|318.54|321.42|318.62|321.34|318.54|0
1642561500000|2022-01-19 03:05:00|321.18|318.38|321.02|318.22|321.18|318.38|321.02|318.22|0
1642561510000|2022-01-19 03:05:10|320.71|317.91|320.55|317.75|320.86|318.06|320.55|317.75|0
1642561520000|2022-01-19 03:05:20|320.63|317.83|320.71|317.91|320.71|317.91|320.55|317.75|0
1642561530000|2022-01-19 03:05:30|320.79|317.99|320.79|317.99|320.86|318.06|320.79|317.99|0
1642561540000|2022-01-19 03:05:40|320.95|318.15|321.02|318.22|321.1|318.3|320.95|318.15|0
1642561550000|2022-01-19 03:05:50|320.95|318.15|321.02|318.22|321.02|318.22|320.95|318.15|0
1642561560000|2022-01-19 03:06:00|320.95|318.15|321.02|318.22|321.02|318.22|320.95|318.15|0
1642561570000|2022-01-19 03:06:10|321.18|318.38|321.58|318.78|321.58|318.78|321.18|318.38|0
1642561580000|2022-01-19 03:06:20|321.49|318.69|321.65|318.85|321.73|318.93|321.49|318.69|0
1642561590000|2022-01-19 03:06:30|321.49|318.69|322.28|319.48|322.28|319.48|321.49|318.69|0
1642561600000|2022-01-19 03:06:40|321.97|319.17|321.81|319.01|321.97|319.17|321.65|318.85|0
1642561610000|2022-01-19 03:06:50|321.97|319.17|322.12|319.32|322.12|319.32|321.97|319.17|0
1642561620000|2022-01-19 03:07:00|322.28|319.48|322.12|319.32|322.28|319.48|322.12|319.32|0
1642561630000|2022-01-19 03:07:10|321.89|319.09|321.97|319.17|321.97|319.17|321.89|319.09|0
1642561640000|2022-01-19 03:07:20|321.81|319.01|321.97|319.17|321.97|319.17|321.81|319.01|0
1642561650000|2022-01-19 03:07:30|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1642561660000|2022-01-19 03:07:40|322.28|319.48|322.6|319.8|322.6|319.8|322.28|319.48|0
1642561670000|2022-01-19 03:07:50|322.44|319.64|322.52|319.72|322.6|319.8|322.44|319.64|0
1642561680000|2022-01-19 03:08:00|322.44|319.64|322.75|319.95|322.75|319.95|322.44|319.64|0
1642561690000|2022-01-19 03:08:10|322.91|320.11|322.91|320.11|323.07|320.27|322.91|320.11|0
1642561700000|2022-01-19 03:08:20|323.07|320.27|322.75|319.95|323.07|320.27|322.75|319.95|0
1642561710000|2022-01-19 03:08:30|322.68|319.88|322.75|319.95|322.75|319.95|322.6|319.8|0
1642561720000|2022-01-19 03:08:40|322.91|320.11|322.91|320.11|322.91|320.11|322.91|320.11|0
1642561730000|2022-01-19 03:08:50|323.23|320.43|323.39|320.59|323.39|320.59|323.23|320.43|0
1642561740000|2022-01-19 03:09:00|323.54|320.74|323.39|320.59|323.54|320.74|323.39|320.59|0
1642561750000|2022-01-19 03:09:10|323.15|320.35|322.44|319.64|323.15|320.35|322.44|319.64|0
1642561760000|2022-01-19 03:09:20|322.6|319.8|322.52|319.72|322.6|319.8|322.52|319.72|0
1642561770000|2022-01-19 03:09:30|322.75|319.95|322.6|319.8|322.75|319.95|322.6|319.8|0
1642561780000|2022-01-19 03:09:40|322.44|319.64|322.28|319.48|322.44|319.64|322.28|319.48|0
1642561790000|2022-01-19 03:09:50|322.36|319.56|323.23|320.43|323.23|320.43|322.36|319.56|0
1642561800000|2022-01-19 03:10:00|323.15|320.35|323.23|320.43|323.54|320.74|323.15|320.35|0
1642561810000|2022-01-19 03:10:10|323.47|320.67|323.47|320.67|323.47|320.67|323.39|320.59|0
1642561820000|2022-01-19 03:10:20|323.39|320.59|322.91|320.11|323.39|320.59|322.91|320.11|0
1642561830000|2022-01-19 03:10:30|323.07|320.27|322.91|320.11|323.15|320.35|322.91|320.11|0
1642561840000|2022-01-19 03:10:40|322.99|320.19|322.6|319.8|322.99|320.19|322.6|319.8|0
1642561850000|2022-01-19 03:10:50|322.44|319.64|321.96|319.16|322.44|319.64|321.96|319.16|0
1642561860000|2022-01-19 03:11:00|322.12|319.32|322.28|319.48|322.44|319.64|322.12|319.32|0
1642561870000|2022-01-19 03:11:10|322.36|319.56|322.12|319.32|322.36|319.56|322.12|319.32|0
1642561880000|2022-01-19 03:11:20|322.05|319.25|321.89|319.09|322.05|319.25|321.89|319.09|0
1642561890000|2022-01-19 03:11:30|321.81|319.01|321.89|319.09|322.12|319.32|321.81|319.01|0
1642561900000|2022-01-19 03:11:40|321.81|319.01|321.65|318.85|321.81|319.01|321.65|318.85|0
1642561910000|2022-01-19 03:11:50|321.81|319.01|322.12|319.32|322.12|319.32|321.81|319.01|0
1642561920000|2022-01-19 03:12:00|321.96|319.16|322.12|319.32|322.12|319.32|321.96|319.16|0
1642561930000|2022-01-19 03:12:10|322.2|319.4|322.12|319.32|322.2|319.4|322.12|319.32|0
1642561940000|2022-01-19 03:12:20|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1642561950000|2022-01-19 03:12:30|322.59|319.79|321.81|319.01|322.59|319.79|321.81|319.01|0
1642561960000|2022-01-19 03:12:40|321.89|319.09|321.65|318.85|321.89|319.09|321.65|318.85|0
1642561970000|2022-01-19 03:12:50|321.81|319.01|321.81|319.01|321.81|319.01|321.81|319.01|0
1642561980000|2022-01-19 03:13:00|322.05|319.25|322.12|319.32|322.12|319.32|322.05|319.25|0
1642561990000|2022-01-19 03:13:10|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1642562000000|2022-01-19 03:13:20|322.44|319.64|322.44|319.64|322.44|319.64|322.36|319.56|0
1642562010000|2022-01-19 03:13:30|322.59|319.79|322.91|320.11|322.91|320.11|322.52|319.72|0
1642562020000|2022-01-19 03:13:40|323.07|320.27|322.91|320.11|323.07|320.27|322.91|320.11|0
1642562030000|2022-01-19 03:13:50|323.07|320.27|323.38|320.58|323.38|320.58|323.07|320.27|0
1642562040000|2022-01-19 03:14:00|323.07|320.27|323.31|320.51|323.31|320.51|323.07|320.27|0
1642562050000|2022-01-19 03:14:10|323.23|320.43|323.07|320.27|323.23|320.43|323.07|320.27|0
1642562060000|2022-01-19 03:14:20|322.91|320.11|323.23|320.43|323.23|320.43|322.91|320.11|0
1642562070000|2022-01-19 03:14:30|323.15|320.35|323.23|320.43|323.23|320.43|323.15|320.35|0
1642562080000|2022-01-19 03:14:40|323.07|320.27|323.07|320.27|323.07|320.27|322.91|320.11|0
1642562090000|2022-01-19 03:14:50|322.99|320.19|323.07|320.27|323.07|320.27|322.91|320.11|0
1642562100000|2022-01-19 03:15:00|323.15|320.35|323.07|320.27|323.15|320.35|323.07|320.27|0
1642562110000|2022-01-19 03:15:10|322.91|320.11|322.83|320.03|322.91|320.11|322.75|319.95|0
1642562120000|2022-01-19 03:15:20|322.99|320.19|323.54|320.74|323.54|320.74|322.99|320.19|0
1642562130000|2022-01-19 03:15:30|323.23|320.43|323.38|320.58|323.38|320.58|323.23|320.43|0
1642562140000|2022-01-19 03:15:40|323.23|320.43|323.15|320.35|323.31|320.51|323.15|320.35|0
1642562150000|2022-01-19 03:15:50|323.07|320.27|322.75|319.95|323.07|320.27|322.75|319.95|0
1642562160000|2022-01-19 03:16:00|322.59|319.79|322.44|319.64|322.59|319.79|322.44|319.64|0
1642562170000|2022-01-19 03:16:10|322.36|319.56|321.96|319.16|322.36|319.56|321.96|319.16|0
1642562180000|2022-01-19 03:16:20|322.04|319.24|321.96|319.16|322.04|319.24|321.96|319.16|0
1642562190000|2022-01-19 03:16:30|321.8|319|321.8|319|321.8|319|321.8|319|0
1642562200000|2022-01-19 03:16:40|322.04|319.24|321.96|319.16|322.12|319.32|321.96|319.16|0
1642562220000|2022-01-19 03:17:00|321.8|319|321.8|319|321.96|319.16|321.8|319|0
1642562230000|2022-01-19 03:17:10|321.89|319.09|321.8|319|321.96|319.16|321.8|319|0
1642562240000|2022-01-19 03:17:20|321.89|319.09|321.89|319.09|321.96|319.16|321.89|319.09|0
1642562250000|2022-01-19 03:17:30|321.8|319|321.65|318.85|321.8|319|321.65|318.85|0
1642562260000|2022-01-19 03:17:40|321.8|319|321.65|318.85|321.8|319|321.65|318.85|0
1642562270000|2022-01-19 03:17:50|321.8|319|321.65|318.85|321.8|319|321.65|318.85|0
1642562280000|2022-01-19 03:18:00|321.96|319.16|321.89|319.09|321.96|319.16|321.89|319.09|0
1642562290000|2022-01-19 03:18:10|321.96|319.16|321.96|319.16|321.96|319.16|321.8|319|0
1642562300000|2022-01-19 03:18:20|321.8|319|321.96|319.16|321.96|319.16|321.8|319|0
1642562310000|2022-01-19 03:18:30|322.12|319.32|321.96|319.16|322.12|319.32|321.96|319.16|0
1642562320000|2022-01-19 03:18:40|321.8|319|321.8|319|321.8|319|321.8|319|0
1642562330000|2022-01-19 03:18:50|321.73|318.93|321.65|318.85|321.8|319|321.65|318.85|0
1642562340000|2022-01-19 03:19:00|321.49|318.69|320.78|317.98|321.49|318.69|320.78|317.98|0
1642562350000|2022-01-19 03:19:10|320.7|317.9|320.47|317.67|320.7|317.9|320.47|317.67|0
1642562360000|2022-01-19 03:19:20|320.54|317.74|320.54|317.74|320.86|318.06|320.54|317.74|0
1642562370000|2022-01-19 03:19:30|320.7|317.9|320.86|318.06|320.86|318.06|320.7|317.9|0
1642562380000|2022-01-19 03:19:40|320.94|318.14|321.49|318.69|321.49|318.69|320.94|318.14|0
1642562390000|2022-01-19 03:19:50|321.33|318.53|321.64|318.84|321.64|318.84|321.33|318.53|0
1642562400000|2022-01-19 03:20:00|321.8|319|321.8|319|321.96|319.16|321.8|319|0
1642562410000|2022-01-19 03:20:10|321.73|318.93|321.8|319|321.8|319|321.73|318.93|0
1642562420000|2022-01-19 03:20:20|321.88|319.08|321.88|319.08|321.96|319.16|321.88|319.08|0
1642562430000|2022-01-19 03:20:30|321.8|319|321.73|318.93|321.8|319|321.64|318.84|0
1642562440000|2022-01-19 03:20:40|321.8|319|321.88|319.08|321.88|319.08|321.8|319|0
1642562450000|2022-01-19 03:20:50|321.96|319.16|322.04|319.24|322.04|319.24|321.96|319.16|0
1642562460000|2022-01-19 03:21:00|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1642562470000|2022-01-19 03:21:10|321.8|319|322.04|319.24|322.04|319.24|321.8|319|0
1642562480000|2022-01-19 03:21:20|322.12|319.32|322.43|319.63|322.43|319.63|322.12|319.32|0
1642562490000|2022-01-19 03:21:30|322.12|319.32|322.2|319.4|322.28|319.48|322.12|319.32|0
1642562500000|2022-01-19 03:21:40|322.12|319.32|322.43|319.63|322.43|319.63|322.12|319.32|0
1642562510000|2022-01-19 03:21:50|322.52|319.72|322.75|319.95|322.75|319.95|322.43|319.63|0
1642562520000|2022-01-19 03:22:00|322.43|319.63|322.27|319.47|322.43|319.63|322.27|319.47|0
1642562530000|2022-01-19 03:22:10|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1642562540000|2022-01-19 03:22:20|322.59|319.79|322.75|319.95|322.75|319.95|322.51|319.71|0
1642562550000|2022-01-19 03:22:30|323.06|320.26|323.06|320.26|323.15|320.35|323.06|320.26|0
1642562560000|2022-01-19 03:22:40|323.22|320.42|323.62|320.82|323.7|320.9|323.22|320.42|0
1642562570000|2022-01-19 03:22:50|323.54|320.74|323.38|320.58|323.7|320.9|323.38|320.58|0
1642562580000|2022-01-19 03:23:00|323.7|320.9|323.7|320.9|323.7|320.9|323.7|320.9|0
1642562590000|2022-01-19 03:23:10|324.01|321.21|324.01|321.21|324.17|321.37|324.01|321.21|0
1642562600000|2022-01-19 03:23:20|323.86|321.06|323.78|320.98|323.86|321.06|323.78|320.98|0
1642562610000|2022-01-19 03:23:30|323.7|320.9|323.94|321.14|323.94|321.14|323.7|320.9|0
1642562620000|2022-01-19 03:23:40|323.86|321.06|323.7|320.9|323.86|321.06|323.7|320.9|0
1642562630000|2022-01-19 03:23:50|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1642562640000|2022-01-19 03:24:00|323.7|320.9|324.01|321.21|324.01|321.21|323.7|320.9|0
1642562650000|2022-01-19 03:24:10|324.17|321.37|324.65|321.85|324.65|321.85|324.17|321.37|0
1642562660000|2022-01-19 03:24:20|324.49|321.69|324.81|322.01|324.81|322.01|324.49|321.69|0
1642562670000|2022-01-19 03:24:30|324.96|322.16|324.65|321.85|324.96|322.16|324.65|321.85|0
1642562680000|2022-01-19 03:24:40|324.49|321.69|324.33|321.53|324.49|321.69|324.33|321.53|0
1642562690000|2022-01-19 03:24:50|324.49|321.69|324.65|321.85|324.65|321.85|324.33|321.53|0
1642562700000|2022-01-19 03:25:00|324.81|322.01|324.96|322.16|324.96|322.16|324.81|322.01|0
1642562710000|2022-01-19 03:25:10|324.65|321.85|324.65|321.85|324.65|321.85|324.49|321.69|0
1642562720000|2022-01-19 03:25:20|324.73|321.93|324.49|321.69|324.73|321.93|324.49|321.69|0
1642562730000|2022-01-19 03:25:30|324.57|321.77|324.49|321.69|324.57|321.77|324.49|321.69|0
1642562740000|2022-01-19 03:25:40|324.57|321.77|324.65|321.85|324.65|321.85|324.49|321.69|0
1642562750000|2022-01-19 03:25:50|324.8|322|324.8|322|324.8|322|324.65|321.85|0
1642562760000|2022-01-19 03:26:00|324.65|321.85|324.96|322.16|324.96|322.16|324.65|321.85|0
1642562770000|2022-01-19 03:26:10|324.8|322|325.05|322.25|325.05|322.25|324.8|322|0
1642562780000|2022-01-19 03:26:20|325.12|322.32|324.96|322.16|325.12|322.32|324.96|322.16|0
1642562790000|2022-01-19 03:26:30|324.8|322|324.96|322.16|324.96|322.16|324.8|322|0
1642562800000|2022-01-19 03:26:40|324.89|322.09|325.12|322.32|325.12|322.32|324.89|322.09|0
1642562810000|2022-01-19 03:26:50|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1642562820000|2022-01-19 03:27:00|325.28|322.48|325.12|322.32|325.28|322.48|325.05|322.25|0
1642562830000|2022-01-19 03:27:10|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1642562840000|2022-01-19 03:27:20|324.8|322|324.8|322|324.8|322|324.8|322|0
1642562850000|2022-01-19 03:27:30|324.96|322.16|325.12|322.32|325.12|322.32|324.96|322.16|0
1642562860000|2022-01-19 03:27:40|325.05|322.25|325.28|322.48|325.28|322.48|325.05|322.25|0
1642562870000|2022-01-19 03:27:50|325.36|322.56|325.36|322.56|325.36|322.56|325.28|322.48|0
1642562880000|2022-01-19 03:28:00|325.28|322.48|325.36|322.56|325.36|322.56|325.28|322.48|0
1642562890000|2022-01-19 03:28:10|325.28|322.48|325.28|322.48|325.44|322.64|325.28|322.48|0
1642562900000|2022-01-19 03:28:20|325.2|322.4|325.12|322.32|325.28|322.48|325.12|322.32|0
1642562910000|2022-01-19 03:28:30|324.96|322.16|324.8|322|324.96|322.16|324.8|322|0
1642562930000|2022-01-19 03:28:50|324.89|322.09|324.96|322.16|325.12|322.32|324.89|322.09|0
1642562940000|2022-01-19 03:29:00|324.89|322.09|325.04|322.24|325.04|322.24|324.89|322.09|0
1642562950000|2022-01-19 03:29:10|324.96|322.16|325.28|322.48|325.28|322.48|324.96|322.16|0
1642562960000|2022-01-19 03:29:20|325.2|322.4|325.12|322.32|325.2|322.4|325.12|322.32|0
1642562970000|2022-01-19 03:29:30|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1642562980000|2022-01-19 03:29:40|324.8|322|324.33|321.53|324.8|322|324.33|321.53|0
1642562990000|2022-01-19 03:29:50|324.41|321.61|324.33|321.53|324.41|321.61|324.33|321.53|0
1642563000000|2022-01-19 03:30:00|324.49|321.69|323.38|320.58|324.49|321.69|323.38|320.58|0
1642563010000|2022-01-19 03:30:10|323.54|320.74|323.38|320.58|323.54|320.74|323.38|320.58|0
1642563020000|2022-01-19 03:30:20|323.54|320.74|323.38|320.58|323.62|320.82|323.38|320.58|0
1642563030000|2022-01-19 03:30:30|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1642563040000|2022-01-19 03:30:40|323.38|320.58|323.22|320.42|323.38|320.58|323.22|320.42|0
1642563060000|2022-01-19 03:31:00|323.06|320.26|322.98|320.18|323.14|320.34|322.9|320.1|0
1642563070000|2022-01-19 03:31:10|323.06|320.26|323.14|320.34|323.14|320.34|323.06|320.26|0
1642563080000|2022-01-19 03:31:20|323.22|320.42|323.54|320.74|323.54|320.74|323.22|320.42|0
1642563090000|2022-01-19 03:31:30|323.69|320.89|323.69|320.89|323.69|320.89|323.54|320.74|0
1642563100000|2022-01-19 03:31:40|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1642563110000|2022-01-19 03:31:50|323.69|320.89|323.38|320.58|323.69|320.89|323.38|320.58|0
1642563120000|2022-01-19 03:32:00|322.9|320.1|323.53|320.73|323.53|320.73|322.9|320.1|0
1642563130000|2022-01-19 03:32:10|323.69|320.89|323.69|320.89|323.69|320.89|323.69|320.89|0
1642563140000|2022-01-19 03:32:20|323.62|320.82|323.53|320.73|323.69|320.89|323.53|320.73|0
1642563150000|2022-01-19 03:32:30|323.69|320.89|323.85|321.05|323.85|321.05|323.69|320.89|0
1642563160000|2022-01-19 03:32:40|324.01|321.21|323.93|321.13|324.17|321.37|323.93|321.13|0
1642563170000|2022-01-19 03:32:50|324.01|321.21|324.17|321.37|324.17|321.37|324.01|321.21|0
1642563180000|2022-01-19 03:33:00|324.33|321.53|324.64|321.84|324.64|321.84|324.33|321.53|0
1642563190000|2022-01-19 03:33:10|324.48|321.68|324.96|322.16|325.12|322.32|324.48|321.68|0
1642563200000|2022-01-19 03:33:20|324.8|322|324.73|321.93|324.8|322|324.73|321.93|0
1642563210000|2022-01-19 03:33:30|324.8|322|325.28|322.48|325.28|322.48|324.8|322|0
1642563220000|2022-01-19 03:33:40|325.36|322.56|325.44|322.64|325.44|322.64|325.28|322.48|0
1642563230000|2022-01-19 03:33:50|325.28|322.48|325.44|322.64|325.44|322.64|325.28|322.48|0
1642563240000|2022-01-19 03:34:00|325.75|322.95|325.59|322.79|325.75|322.95|325.59|322.79|0
1642563250000|2022-01-19 03:34:10|325.91|323.11|325.91|323.11|326.07|323.27|325.84|323.04|0
1642563260000|2022-01-19 03:34:20|326.07|323.27|326.07|323.27|326.07|323.27|325.99|323.19|0
1642563270000|2022-01-19 03:34:30|326.23|323.43|326.07|323.27|326.23|323.43|326.07|323.27|0
1642563280000|2022-01-19 03:34:40|325.91|323.11|326.15|323.35|326.15|323.35|325.91|323.11|0
1642563290000|2022-01-19 03:34:50|326.23|323.43|326.23|323.43|326.23|323.43|326.07|323.27|0
1642563300000|2022-01-19 03:35:00|326.15|323.35|326.07|323.27|326.15|323.35|326.07|323.27|0
1642563310000|2022-01-19 03:35:10|326.23|323.43|326.23|323.43|326.31|323.51|326.23|323.43|0
1642563320000|2022-01-19 03:35:20|326.15|323.35|325.75|322.95|326.15|323.35|325.75|322.95|0
1642563330000|2022-01-19 03:35:30|326.07|323.27|325.84|323.04|326.07|323.27|325.84|323.04|0
1642563340000|2022-01-19 03:35:40|325.91|323.11|325.91|323.11|325.91|323.11|325.91|323.11|0
1642563350000|2022-01-19 03:35:50|325.68|322.88|325.28|322.48|325.68|322.88|325.12|322.32|0
1642563360000|2022-01-19 03:36:00|325.44|322.64|325.28|322.48|325.44|322.64|325.28|322.48|0
1642563370000|2022-01-19 03:36:10|325.36|322.56|325.28|322.48|325.36|322.56|325.28|322.48|0
1642563380000|2022-01-19 03:36:20|325.43|322.63|325.43|322.63|325.43|322.63|325.28|322.48|0
1642563390000|2022-01-19 03:36:30|325.28|322.48|325.75|322.95|325.75|322.95|325.28|322.48|0
1642563400000|2022-01-19 03:36:40|325.84|323.04|325.91|323.11|325.91|323.11|325.83|323.03|0
1642563410000|2022-01-19 03:36:50|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1642563420000|2022-01-19 03:37:00|325.91|323.11|326.07|323.27|326.07|323.27|325.91|323.11|0
1642563430000|2022-01-19 03:37:10|325.75|322.95|325.59|322.79|325.75|322.95|325.59|322.79|0
1642563440000|2022-01-19 03:37:20|325.75|322.95|326.07|323.27|326.07|323.27|325.75|322.95|0
1642563450000|2022-01-19 03:37:30|325.91|323.11|326.07|323.27|326.07|323.27|325.91|323.11|0
1642563460000|2022-01-19 03:37:40|325.91|323.11|326.07|323.27|326.07|323.27|325.91|323.11|0
1642563470000|2022-01-19 03:37:50|325.91|323.11|325.91|323.11|325.91|323.11|325.91|323.11|0
1642563480000|2022-01-19 03:38:00|325.43|322.63|325.12|322.32|325.52|322.72|325.12|322.32|0
1642563490000|2022-01-19 03:38:10|325.28|322.48|325.43|322.63|325.43|322.63|325.12|322.32|0
1642563500000|2022-01-19 03:38:20|325.36|322.56|325.43|322.63|325.43|322.63|325.28|322.48|0
1642563510000|2022-01-19 03:38:30|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1642563520000|2022-01-19 03:38:40|325.12|322.32|325.12|322.32|325.12|322.32|324.96|322.16|0
1642563530000|2022-01-19 03:38:50|325.28|322.48|325.12|322.32|325.28|322.48|325.12|322.32|0
1642563540000|2022-01-19 03:39:00|325.2|322.4|325.59|322.79|325.59|322.79|325.2|322.4|0
1642563550000|2022-01-19 03:39:10|325.68|322.88|325.36|322.56|325.68|322.88|325.36|322.56|0
1642563560000|2022-01-19 03:39:20|325.43|322.63|325.12|322.32|325.43|322.63|325.12|322.32|0
1642563570000|2022-01-19 03:39:30|324.96|322.16|324.8|322|324.96|322.16|324.8|322|0
1642563580000|2022-01-19 03:39:40|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1642563590000|2022-01-19 03:39:50|325.12|322.32|325.27|322.47|325.27|322.47|325.12|322.32|0
1642563600000|2022-01-19 03:40:00|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1642563610000|2022-01-19 03:40:10|324.96|322.16|325.59|322.79|325.59|322.79|324.96|322.16|0
1642563620000|2022-01-19 03:40:20|325.52|322.72|326.39|323.59|326.39|323.59|325.52|322.72|0
1642563630000|2022-01-19 03:40:30|326.07|323.27|326.23|323.43|326.23|323.43|326.07|323.27|0
1642563640000|2022-01-19 03:40:40|326.39|323.59|326.39|323.59|326.39|323.59|326.39|323.59|0
1642563650000|2022-01-19 03:40:50|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1642563660000|2022-01-19 03:41:00|326.31|323.51|326.31|323.51|326.31|323.51|326.23|323.43|0
1642563670000|2022-01-19 03:41:10|326.23|323.43|326.23|323.43|326.39|323.59|326.23|323.43|0
1642563680000|2022-01-19 03:41:20|326.39|323.59|326.31|323.51|326.39|323.59|326.31|323.51|0
1642563690000|2022-01-19 03:41:30|326.23|323.43|326.86|324.06|327.18|324.38|326.23|323.43|0
1642563700000|2022-01-19 03:41:40|327.18|324.38|327.34|324.54|327.34|324.54|327.18|324.38|0
1642563710000|2022-01-19 03:41:50|327.02|324.22|327.02|324.22|327.02|324.22|326.86|324.06|0
1642563720000|2022-01-19 03:42:00|326.86|324.06|327.18|324.38|327.18|324.38|326.86|324.06|0
1642563730000|2022-01-19 03:42:10|327.11|324.31|327.18|324.38|327.34|324.54|327.11|324.31|0
1642563740000|2022-01-19 03:42:20|327.02|324.22|327.34|324.54|327.34|324.54|327.02|324.22|0
1642563750000|2022-01-19 03:42:30|327.26|324.46|326.86|324.06|327.34|324.54|326.86|324.06|0
1642563760000|2022-01-19 03:42:40|326.79|323.99|326.7|323.9|326.79|323.99|326.7|323.9|0
1642563770000|2022-01-19 03:42:50|326.54|323.74|326.39|323.59|326.54|323.74|326.39|323.59|0
1642563780000|2022-01-19 03:43:00|326.31|323.51|326.23|323.43|326.31|323.51|326.23|323.43|0
1642563790000|2022-01-19 03:43:10|326.39|323.59|326.23|323.43|326.39|323.59|326.23|323.43|0
1642563800000|2022-01-19 03:43:20|326.07|323.27|325.91|323.11|326.07|323.27|325.91|323.11|0
1642563810000|2022-01-19 03:43:30|325.75|322.95|325.59|322.79|325.75|322.95|325.43|322.63|0
1642563820000|2022-01-19 03:43:40|325.67|322.87|325.59|322.79|325.91|323.11|325.59|322.79|0
1642563830000|2022-01-19 03:43:50|325.67|322.87|325.75|322.95|325.75|322.95|325.67|322.87|0
1642563840000|2022-01-19 03:44:00|325.59|322.79|325.43|322.63|325.59|322.79|325.43|322.63|0
1642563850000|2022-01-19 03:44:10|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1642563860000|2022-01-19 03:44:20|325.11|322.31|325.04|322.24|325.11|322.31|325.04|322.24|0
1642563870000|2022-01-19 03:44:30|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1642563880000|2022-01-19 03:44:40|325.11|322.31|325.27|322.47|325.27|322.47|325.11|322.31|0
1642563890000|2022-01-19 03:44:50|325.43|322.63|325.27|322.47|325.43|322.63|325.27|322.47|0
1642563900000|2022-01-19 03:45:00|325.43|322.63|325.43|322.63|325.59|322.79|325.43|322.63|0
1642563910000|2022-01-19 03:45:10|325.59|322.79|325.59|322.79|325.59|322.79|325.59|322.79|0
1642563920000|2022-01-19 03:45:20|325.75|322.95|325.59|322.79|325.75|322.95|325.59|322.79|0
1642563930000|2022-01-19 03:45:30|325.43|322.63|325.75|322.95|325.75|322.95|325.43|322.63|0
1642563940000|2022-01-19 03:45:40|325.51|322.71|325.51|322.71|325.51|322.71|325.51|322.71|0
1642563950000|2022-01-19 03:45:50|325.27|322.47|325.43|322.63|325.43|322.63|325.27|322.47|0
1642563960000|2022-01-19 03:46:00|325.35|322.55|325.35|322.55|325.43|322.63|325.35|322.55|0
1642563970000|2022-01-19 03:46:10|325.27|322.47|325.59|322.79|325.59|322.79|325.27|322.47|0
1642563980000|2022-01-19 03:46:20|325.75|322.95|325.91|323.11|325.91|323.11|325.75|322.95|0
1642563990000|2022-01-19 03:46:30|325.51|322.71|325.43|322.63|325.51|322.71|325.43|322.63|0
1642564000000|2022-01-19 03:46:40|325.59|322.79|325.75|322.95|325.75|322.95|325.43|322.63|0
1642564020000|2022-01-19 03:47:00|325.91|323.11|326.07|323.27|326.07|323.27|325.91|323.11|0
1642564030000|2022-01-19 03:47:10|325.91|323.11|326.07|323.27|326.07|323.27|325.91|323.11|0
1642564040000|2022-01-19 03:47:20|326.7|323.9|326.54|323.74|326.7|323.9|326.54|323.74|0
1642564050000|2022-01-19 03:47:30|326.38|323.58|326.22|323.42|326.38|323.58|326.22|323.42|0
1642564060000|2022-01-19 03:47:40|326.15|323.35|326.38|323.58|326.38|323.58|326.15|323.35|0
1642564070000|2022-01-19 03:47:50|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1642564080000|2022-01-19 03:48:00|326.07|323.27|326.15|323.35|326.22|323.42|326.07|323.27|0
1642564090000|2022-01-19 03:48:10|326.22|323.42|326.22|323.42|326.31|323.51|326.22|323.42|0
1642564100000|2022-01-19 03:48:20|326.38|323.58|326.22|323.42|326.38|323.58|326.22|323.42|0
1642564110000|2022-01-19 03:48:30|326.38|323.58|326.22|323.42|326.38|323.58|326.22|323.42|0
1642564120000|2022-01-19 03:48:40|326.31|323.51|326.38|323.58|326.38|323.58|326.31|323.51|0
1642564130000|2022-01-19 03:48:50|326.54|323.74|326.22|323.42|326.54|323.74|326.15|323.35|0
1642564140000|2022-01-19 03:49:00|326.15|323.35|326.06|323.26|326.15|323.35|326.06|323.26|0
1642564150000|2022-01-19 03:49:10|326.22|323.42|326.31|323.51|326.38|323.58|326.22|323.42|0
1642564160000|2022-01-19 03:49:20|326.54|323.74|326.7|323.9|326.7|323.9|326.54|323.74|0
1642564170000|2022-01-19 03:49:30|326.54|323.74|326.62|323.82|326.62|323.82|326.54|323.74|0
1642564180000|2022-01-19 03:49:40|326.54|323.74|326.54|323.74|326.54|323.74|326.54|323.74|0
1642564190000|2022-01-19 03:49:50|326.62|323.82|326.38|323.58|326.62|323.82|326.38|323.58|0
1642564200000|2022-01-19 03:50:00|326.47|323.67|326.22|323.42|326.54|323.74|326.22|323.42|0
1642564210000|2022-01-19 03:50:10|326.15|323.35|326.06|323.26|326.15|323.35|325.91|323.11|0
1642564220000|2022-01-19 03:50:20|325.91|323.11|325.59|322.79|325.91|323.11|325.59|322.79|0
1642564230000|2022-01-19 03:50:30|325.51|322.71|325.59|322.79|325.59|322.79|325.51|322.71|0
1642564240000|2022-01-19 03:50:40|326.06|323.26|326.38|323.58|326.38|323.58|326.06|323.26|0
1642564250000|2022-01-19 03:50:50|326.22|323.42|326.22|323.42|326.38|323.58|326.22|323.42|0
1642564260000|2022-01-19 03:51:00|326.54|323.74|326.22|323.42|326.54|323.74|326.22|323.42|0
1642564270000|2022-01-19 03:51:10|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1642564290000|2022-01-19 03:51:30|326.06|323.26|325.99|323.19|326.06|323.26|325.99|323.19|0
1642564300000|2022-01-19 03:51:40|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1642564310000|2022-01-19 03:51:50|326.22|323.42|325.9|323.1|326.22|323.42|325.9|323.1|0
1642564320000|2022-01-19 03:52:00|326.06|323.26|326.06|323.26|326.22|323.42|326.06|323.26|0
1642564330000|2022-01-19 03:52:10|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1642564340000|2022-01-19 03:52:20|326.38|323.58|326.22|323.42|326.38|323.58|326.22|323.42|0
1642564350000|2022-01-19 03:52:30|326.54|323.74|326.86|324.06|326.86|324.06|326.54|323.74|0
1642564360000|2022-01-19 03:52:40|326.7|323.9|326.54|323.74|326.7|323.9|326.54|323.74|0
1642564370000|2022-01-19 03:52:50|326.46|323.66|326.7|323.9|326.7|323.9|326.46|323.66|0
1642564380000|2022-01-19 03:53:00|326.54|323.74|326.06|323.26|326.54|323.74|326.06|323.26|0
1642564390000|2022-01-19 03:53:10|326.15|323.35|326.3|323.5|326.38|323.58|326.15|323.35|0
1642564400000|2022-01-19 03:53:20|326.38|323.58|326.22|323.42|326.38|323.58|326.22|323.42|0
1642564410000|2022-01-19 03:53:30|326.3|323.5|326.22|323.42|326.3|323.5|326.22|323.42|0
1642564420000|2022-01-19 03:53:40|326.3|323.5|326.06|323.26|326.3|323.5|326.06|323.26|0
1642564430000|2022-01-19 03:53:50|325.9|323.1|325.83|323.03|325.9|323.1|325.74|322.94|0
1642564440000|2022-01-19 03:54:00|325.9|323.1|325.43|322.63|325.9|323.1|325.43|322.63|0
1642564450000|2022-01-19 03:54:10|325.59|322.79|325.59|322.79|325.59|322.79|325.59|322.79|0
1642564460000|2022-01-19 03:54:20|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1642564470000|2022-01-19 03:54:30|325.9|323.1|325.83|323.03|325.9|323.1|325.83|323.03|0
1642564480000|2022-01-19 03:54:40|325.9|323.1|325.74|322.94|325.9|323.1|325.74|322.94|0
1642564490000|2022-01-19 03:54:50|325.59|322.79|325.59|322.79|325.59|322.79|325.43|322.63|0
1642564500000|2022-01-19 03:55:00|325.43|322.63|325.27|322.47|325.43|322.63|325.27|322.47|0
1642564510000|2022-01-19 03:55:10|325.43|322.63|325.43|322.63|325.43|322.63|325.43|322.63|0
1642564530000|2022-01-19 03:55:30|325.27|322.47|325.35|322.55|325.35|322.55|325.27|322.47|0
1642564540000|2022-01-19 03:55:40|325.27|322.47|325.27|322.47|325.43|322.63|325.27|322.47|0
1642564550000|2022-01-19 03:55:50|325.11|322.31|325.27|322.47|325.27|322.47|325.11|322.31|0
1642564560000|2022-01-19 03:56:00|325.11|322.31|325.59|322.79|325.59|322.79|325.11|322.31|0
1642564570000|2022-01-19 03:56:10|325.58|322.78|325.58|322.78|325.58|322.78|325.58|322.78|0
1642564580000|2022-01-19 03:56:20|325.74|322.94|325.58|322.78|325.74|322.94|325.58|322.78|0
1642564590000|2022-01-19 03:56:30|325.74|322.94|326.06|323.26|326.06|323.26|325.74|322.94|0
1642564600000|2022-01-19 03:56:40|326.22|323.42|326.06|323.26|326.22|323.42|326.06|323.26|0
1642564610000|2022-01-19 03:56:50|325.9|323.1|326.22|323.42|326.22|323.42|325.9|323.1|0
1642564620000|2022-01-19 03:57:00|326.06|323.26|325.9|323.1|326.06|323.26|325.9|323.1|0
1642564630000|2022-01-19 03:57:10|325.74|322.94|325.83|323.03|325.83|323.03|325.74|322.94|0
1642564640000|2022-01-19 03:57:20|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1642564650000|2022-01-19 03:57:30|325.58|322.78|325.51|322.71|325.58|322.78|325.51|322.71|0
1642564660000|2022-01-19 03:57:40|325.43|322.63|325.51|322.71|325.58|322.78|325.43|322.63|0
1642564670000|2022-01-19 03:57:50|325.43|322.63|325.27|322.47|325.43|322.63|325.27|322.47|0
1642564680000|2022-01-19 03:58:00|325.43|322.63|325.58|322.78|325.58|322.78|325.43|322.63|0
1642564690000|2022-01-19 03:58:10|325.74|322.94|325.58|322.78|325.74|322.94|325.58|322.78|0
1642564700000|2022-01-19 03:58:20|325.74|322.94|325.58|322.78|325.74|322.94|325.58|322.78|0
1642564710000|2022-01-19 03:58:30|325.74|322.94|325.83|323.03|325.83|323.03|325.74|322.94|0
1642564720000|2022-01-19 03:58:40|325.74|322.94|325.9|323.1|325.9|323.1|325.74|322.94|0
1642564730000|2022-01-19 03:58:50|325.67|322.87|325.58|322.78|325.74|322.94|325.58|322.78|0
1642564740000|2022-01-19 03:59:00|325.74|322.94|325.67|322.87|325.74|322.94|325.67|322.87|0
1642564750000|2022-01-19 03:59:10|325.74|322.94|325.83|323.03|325.83|323.03|325.74|322.94|0
1642564760000|2022-01-19 03:59:20|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1642564770000|2022-01-19 03:59:30|325.74|322.94|325.42|322.62|325.74|322.94|325.42|322.62|0
1642564780000|2022-01-19 03:59:40|325.27|322.47|325.58|322.78|325.58|322.78|325.27|322.47|0
1642564790000|2022-01-19 03:59:50|325.51|322.71|325.58|322.78|325.58|322.78|325.51|322.71|0
1642564800000|2022-01-19 04:00:00|325.67|322.87|325.35|322.55|325.67|322.87|325.35|322.55|0
1642564810000|2022-01-19 04:00:10|325.42|322.62|325.35|322.55|325.42|322.62|325.35|322.55|0
1642564820000|2022-01-19 04:00:20|325.42|322.62|325.42|322.62|325.42|322.62|325.35|322.55|0
1642564830000|2022-01-19 04:00:30|325.58|322.78|325.58|322.78|325.74|322.94|325.58|322.78|0
1642564840000|2022-01-19 04:00:40|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1642564850000|2022-01-19 04:00:50|325.67|322.87|325.58|322.78|325.67|322.87|325.58|322.78|0
1642564870000|2022-01-19 04:01:10|325.42|322.62|325.42|322.62|325.42|322.62|325.42|322.62|0
1642564880000|2022-01-19 04:01:20|325.27|322.47|325.27|322.47|325.42|322.62|325.27|322.47|0
1642564890000|2022-01-19 04:01:30|325.42|322.62|325.11|322.31|325.42|322.62|325.11|322.31|0
1642564900000|2022-01-19 04:01:40|324.95|322.15|324.87|322.07|324.95|322.15|324.87|322.07|0
1642564910000|2022-01-19 04:01:50|324.79|321.99|324.63|321.83|324.79|321.99|324.63|321.83|0
1642564920000|2022-01-19 04:02:00|324.71|321.91|324.79|321.99|324.79|321.99|324.63|321.83|0
1642564930000|2022-01-19 04:02:10|324.71|321.91|324.79|321.99|324.79|321.99|324.71|321.91|0
1642564940000|2022-01-19 04:02:20|324.63|321.83|324.63|321.83|324.79|321.99|324.63|321.83|0
1642564950000|2022-01-19 04:02:30|324.79|321.99|324.71|321.91|324.79|321.99|324.63|321.83|0
1642564960000|2022-01-19 04:02:40|324.79|321.99|324.95|322.15|324.95|322.15|324.79|321.99|0
1642564970000|2022-01-19 04:02:50|324.87|322.07|324.79|321.99|324.95|322.15|324.79|321.99|0
1642564980000|2022-01-19 04:03:00|324.71|321.91|324.63|321.83|324.71|321.91|324.63|321.83|0
1642564990000|2022-01-19 04:03:10|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1642565000000|2022-01-19 04:03:20|324.63|321.83|324.79|321.99|324.79|321.99|324.63|321.83|0
1642565010000|2022-01-19 04:03:30|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1642565020000|2022-01-19 04:03:40|324.47|321.67|324.31|321.51|324.47|321.67|324.31|321.51|0
1642565030000|2022-01-19 04:03:50|324|321.2|324|321.2|324|321.2|323.84|321.04|0
1642565040000|2022-01-19 04:04:00|324.15|321.35|324.24|321.44|324.24|321.44|324.15|321.35|0
1642565050000|2022-01-19 04:04:10|324.15|321.35|324.15|321.35|324.15|321.35|324.08|321.28|0
1642565060000|2022-01-19 04:04:20|324.31|321.51|324.24|321.44|324.31|321.51|324.24|321.44|0
1642565070000|2022-01-19 04:04:30|324.31|321.51|324.31|321.51|324.47|321.67|324.31|321.51|0
1642565080000|2022-01-19 04:04:40|324.15|321.35|324.24|321.44|324.24|321.44|324.15|321.35|0
1642565090000|2022-01-19 04:04:50|324.15|321.35|324.24|321.44|324.31|321.51|324.15|321.35|0
1642565100000|2022-01-19 04:05:00|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1642565110000|2022-01-19 04:05:10|324.31|321.51|324.47|321.67|324.47|321.67|324.31|321.51|0
1642565120000|2022-01-19 04:05:20|324.31|321.51|324.15|321.35|324.31|321.51|324.15|321.35|0
1642565130000|2022-01-19 04:05:30|324.31|321.51|324.63|321.83|324.63|321.83|324.31|321.51|0
1642565140000|2022-01-19 04:05:40|324.71|321.91|324.79|321.99|324.79|321.99|324.63|321.83|0
1642565150000|2022-01-19 04:05:50|324.95|322.15|324.71|321.91|324.95|322.15|324.71|321.91|0
1642565160000|2022-01-19 04:06:00|324.63|321.83|324.71|321.91|324.71|321.91|324.63|321.83|0
1642565170000|2022-01-19 04:06:10|324.63|321.83|324.63|321.83|324.79|321.99|324.63|321.83|0
1642565180000|2022-01-19 04:06:20|324.47|321.67|324.47|321.67|324.63|321.83|324.47|321.67|0
1642565190000|2022-01-19 04:06:30|324.31|321.51|323.99|321.19|324.31|321.51|323.99|321.19|0
1642565200000|2022-01-19 04:06:40|324.31|321.51|324.39|321.59|324.39|321.59|324.31|321.51|0
1642565210000|2022-01-19 04:06:50|324.31|321.51|324.15|321.35|324.31|321.51|324.15|321.35|0
1642565220000|2022-01-19 04:07:00|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1642565230000|2022-01-19 04:07:10|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1642565240000|2022-01-19 04:07:20|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1642565250000|2022-01-19 04:07:30|324.47|321.67|324.55|321.75|324.55|321.75|324.47|321.67|0
1642565260000|2022-01-19 04:07:40|324.47|321.67|324.63|321.83|324.63|321.83|324.47|321.67|0
1642565270000|2022-01-19 04:07:50|324.47|321.67|324.47|321.67|324.63|321.83|324.47|321.67|0
1642565310000|2022-01-19 04:08:30|324.63|321.83|324.55|321.75|324.63|321.83|324.55|321.75|0
1642565320000|2022-01-19 04:08:40|324.63|321.83|324.63|321.83|324.63|321.83|324.55|321.75|0
1642565330000|2022-01-19 04:08:50|324.71|321.91|324.79|321.99|324.79|321.99|324.71|321.91|0
1642565340000|2022-01-19 04:09:00|324.71|321.91|324.79|321.99|324.79|321.99|324.71|321.91|0
1642565350000|2022-01-19 04:09:10|324.87|322.07|324.79|321.99|324.87|322.07|324.79|321.99|0
1642565360000|2022-01-19 04:09:20|324.94|322.14|324.79|321.99|324.94|322.14|324.79|321.99|0
1642565370000|2022-01-19 04:09:30|324.87|322.07|325.1|322.3|325.1|322.3|324.87|322.07|0
1642565380000|2022-01-19 04:09:40|324.94|322.14|325.03|322.23|325.03|322.23|324.94|322.14|0
1642565390000|2022-01-19 04:09:50|324.79|321.99|325.1|322.3|325.1|322.3|324.79|321.99|0
1642565400000|2022-01-19 04:10:00|324.79|321.99|324.71|321.91|324.79|321.99|324.71|321.91|0
1642565410000|2022-01-19 04:10:10|324.79|321.99|324.63|321.83|324.79|321.99|324.63|321.83|0
1642565420000|2022-01-19 04:10:20|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1642565430000|2022-01-19 04:10:30|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1642565440000|2022-01-19 04:10:40|324.79|321.99|324.79|321.99|324.94|322.14|324.79|321.99|0
1642565450000|2022-01-19 04:10:50|324.78|321.98|324.87|322.07|324.94|322.14|324.78|321.98|0
1642565460000|2022-01-19 04:11:00|324.94|322.14|324.71|321.91|324.94|322.14|324.71|321.91|0
1642565470000|2022-01-19 04:11:10|324.78|321.98|324.78|321.98|324.78|321.98|324.63|321.83|0
1642565480000|2022-01-19 04:11:20|324.71|321.91|324.71|321.91|324.78|321.98|324.63|321.83|0
1642565490000|2022-01-19 04:11:30|324.63|321.83|324.78|321.98|324.78|321.98|324.63|321.83|0
1642565500000|2022-01-19 04:11:40|324.94|322.14|324.78|321.98|324.94|322.14|324.78|321.98|0
1642565510000|2022-01-19 04:11:50|324.63|321.83|324.78|321.98|324.78|321.98|324.63|321.83|0
1642565530000|2022-01-19 04:12:10|324.87|322.07|324.94|322.14|324.94|322.14|324.87|322.07|0
1642565540000|2022-01-19 04:12:20|325.26|322.46|325.58|322.78|325.58|322.78|325.26|322.46|0
1642565550000|2022-01-19 04:12:30|325.34|322.54|325.42|322.62|325.42|322.62|325.26|322.46|0
1642565560000|2022-01-19 04:12:40|325.58|322.78|325.58|322.78|325.58|322.78|325.58|322.78|0
1642565570000|2022-01-19 04:12:50|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1642565580000|2022-01-19 04:13:00|325.42|322.62|325.42|322.62|325.5|322.7|325.42|322.62|0
1642565590000|2022-01-19 04:13:10|325.5|322.7|325.74|322.94|325.74|322.94|325.42|322.62|0
1642565600000|2022-01-19 04:13:20|325.82|323.02|325.74|322.94|325.82|323.02|325.74|322.94|0
1642565610000|2022-01-19 04:13:30|325.9|323.1|326.14|323.34|326.14|323.34|325.9|323.1|0
1642565620000|2022-01-19 04:13:40|326.05|323.25|326.14|323.34|326.14|323.34|326.05|323.25|0
1642565630000|2022-01-19 04:13:50|326.21|323.41|326.14|323.34|326.21|323.41|326.05|323.25|0
1642565640000|2022-01-19 04:14:00|326.05|323.25|325.74|322.94|326.05|323.25|325.74|322.94|0
1642565650000|2022-01-19 04:14:10|325.58|322.78|325.5|322.7|325.58|322.78|325.42|322.62|0
1642565660000|2022-01-19 04:14:20|325.58|322.78|325.26|322.46|325.58|322.78|325.26|322.46|0
1642565670000|2022-01-19 04:14:30|325.34|322.54|325.42|322.62|325.42|322.62|325.34|322.54|0
1642565680000|2022-01-19 04:14:40|325.5|322.7|325.42|322.62|325.58|322.78|325.42|322.62|0
1642565690000|2022-01-19 04:14:50|325.58|322.78|325.82|323.02|325.82|323.02|325.58|322.78|0
1642565700000|2022-01-19 04:15:00|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1642565710000|2022-01-19 04:15:10|325.74|322.94|325.82|323.02|325.89|323.09|325.74|322.94|0
1642565720000|2022-01-19 04:15:20|325.89|323.09|326.21|323.41|326.21|323.41|325.89|323.09|0
1642565730000|2022-01-19 04:15:30|326.14|323.34|326.05|323.25|326.21|323.41|326.05|323.25|0
1642565740000|2022-01-19 04:15:40|326.21|323.41|326.21|323.41|326.21|323.41|326.21|323.41|0
1642565750000|2022-01-19 04:15:50|326.05|323.25|325.89|323.09|326.05|323.25|325.89|323.09|0
1642565760000|2022-01-19 04:16:00|326.05|323.25|326.14|323.34|326.21|323.41|326.05|323.25|0
1642565770000|2022-01-19 04:16:10|326.05|323.25|326.05|323.25|326.05|323.25|326.05|323.25|0
1642565780000|2022-01-19 04:16:20|326.14|323.34|326.29|323.49|326.29|323.49|326.14|323.34|0
1642565790000|2022-01-19 04:16:30|326.21|323.41|326.21|323.41|326.21|323.41|326.21|323.41|0
1642565800000|2022-01-19 04:16:40|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1642565810000|2022-01-19 04:16:50|326.21|323.41|326.21|323.41|326.21|323.41|326.21|323.41|0
1642565820000|2022-01-19 04:17:00|326.05|323.25|325.98|323.18|326.05|323.25|325.98|323.18|0
1642565830000|2022-01-19 04:17:10|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1642565840000|2022-01-19 04:17:20|326.05|323.25|325.89|323.09|326.05|323.25|325.89|323.09|0
1642565850000|2022-01-19 04:17:30|326.05|323.25|326.05|323.25|326.05|323.25|326.05|323.25|0
1642565860000|2022-01-19 04:17:40|326.53|323.73|326.45|323.65|326.53|323.73|326.45|323.65|0
1642565870000|2022-01-19 04:17:50|326.53|323.73|326.77|323.97|326.77|323.97|326.53|323.73|0
1642565880000|2022-01-19 04:18:00|326.85|324.05|326.77|323.97|326.85|324.05|326.69|323.89|0
1642565890000|2022-01-19 04:18:10|326.69|323.89|326.85|324.05|326.85|324.05|326.69|323.89|0
1642565900000|2022-01-19 04:18:20|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1642565940000|2022-01-19 04:19:00|326.53|323.73|326.53|323.73|326.53|323.73|326.53|323.73|0
1642565950000|2022-01-19 04:19:10|326.69|323.89|326.85|324.05|326.85|324.05|326.69|323.89|0
1642565960000|2022-01-19 04:19:20|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1642565970000|2022-01-19 04:19:30|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1642565980000|2022-01-19 04:19:40|327.25|324.45|327.17|324.37|327.25|324.45|327.17|324.37|0
1642565990000|2022-01-19 04:19:50|327.32|324.52|327.32|324.52|327.32|324.52|327.32|324.52|0
1642566000000|2022-01-19 04:20:00|327.17|324.37|326.93|324.13|327.17|324.37|326.85|324.05|0
1642566010000|2022-01-19 04:20:10|326.85|324.05|326.69|323.89|326.85|324.05|326.69|323.89|0
1642566020000|2022-01-19 04:20:20|326.85|324.05|327.01|324.21|327.01|324.21|326.85|324.05|0
1642566030000|2022-01-19 04:20:30|326.85|324.05|326.93|324.13|326.93|324.13|326.85|324.05|0
1642566040000|2022-01-19 04:20:40|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1642566050000|2022-01-19 04:20:50|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1642566060000|2022-01-19 04:21:00|326.85|324.05|327.01|324.21|327.16|324.36|326.85|324.05|0
1642566070000|2022-01-19 04:21:10|326.85|324.05|326.85|324.05|326.85|324.05|326.77|323.97|0
1642566090000|2022-01-19 04:21:30|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1642566100000|2022-01-19 04:21:40|326.77|323.97|326.85|324.05|326.85|324.05|326.77|323.97|0
1642566110000|2022-01-19 04:21:50|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1642566120000|2022-01-19 04:22:00|326.85|324.05|327|324.2|327.01|324.21|326.85|324.05|0
1642566130000|2022-01-19 04:22:10|326.85|324.05|326.69|323.89|326.85|324.05|326.69|323.89|0
1642566160000|2022-01-19 04:22:40|326.53|323.73|326.53|323.73|326.53|323.73|326.53|323.73|0
1642566180000|2022-01-19 04:23:00|326.37|323.57|326.53|323.73|326.53|323.73|326.37|323.57|0
1642566190000|2022-01-19 04:23:10|326.45|323.65|326.85|324.05|326.85|324.05|326.45|323.65|0
1642566200000|2022-01-19 04:23:20|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1642566220000|2022-01-19 04:23:40|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1642566230000|2022-01-19 04:23:50|326.84|324.04|326.77|323.97|326.84|324.04|326.69|323.89|0
1642566240000|2022-01-19 04:24:00|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1642566250000|2022-01-19 04:24:10|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1642566260000|2022-01-19 04:24:20|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1642566280000|2022-01-19 04:24:40|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1642566290000|2022-01-19 04:24:50|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1642566300000|2022-01-19 04:25:00|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1642566320000|2022-01-19 04:25:20|326.53|323.73|326.53|323.73|326.53|323.73|326.53|323.73|0
1642566330000|2022-01-19 04:25:30|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1642566440000|2022-01-19 04:27:20|326.05|323.25|325.73|322.93|326.05|323.25|325.73|322.93|0
1642566450000|2022-01-19 04:27:30|325.57|322.77|325.41|322.61|325.57|322.77|325.41|322.61|0
1642566460000|2022-01-19 04:27:40|325.25|322.45|325.25|322.45|325.25|322.45|325.25|322.45|0
1642566480000|2022-01-19 04:28:00|325.41|322.61|325.41|322.61|325.41|322.61|325.25|322.45|0
1642566490000|2022-01-19 04:28:10|325.34|322.54|325.25|322.45|325.57|322.77|325.25|322.45|0
1642566500000|2022-01-19 04:28:20|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1642566510000|2022-01-19 04:28:30|325.25|322.45|324.94|322.14|325.25|322.45|324.94|322.14|0
1642566520000|2022-01-19 04:28:40|325.09|322.29|324.94|322.14|325.09|322.29|324.94|322.14|0
1642566530000|2022-01-19 04:28:50|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1642566540000|2022-01-19 04:29:00|325.18|322.38|325.25|322.45|325.25|322.45|325.09|322.29|0
1642566550000|2022-01-19 04:29:10|325.18|322.38|325.34|322.54|325.34|322.54|325.18|322.38|0
1642566560000|2022-01-19 04:29:20|325.25|322.45|325.34|322.54|325.34|322.54|325.25|322.45|0
1642566570000|2022-01-19 04:29:30|325.25|322.45|325.02|322.22|325.25|322.45|325.02|322.22|0
1642566580000|2022-01-19 04:29:40|325.25|322.45|325.41|322.61|325.41|322.61|325.25|322.45|0
1642566590000|2022-01-19 04:29:50|325.25|322.45|325.09|322.29|325.25|322.45|325.09|322.29|0
1642566600000|2022-01-19 04:30:00|325.25|322.45|325.09|322.29|325.25|322.45|325.09|322.29|0
1642566610000|2022-01-19 04:30:10|324.94|322.14|325.09|322.29|325.09|322.29|324.94|322.14|0
1642566620000|2022-01-19 04:30:20|324.94|322.14|324.93|322.13|324.94|322.14|324.93|322.13|0
1642566630000|2022-01-19 04:30:30|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1642566650000|2022-01-19 04:30:50|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1642566680000|2022-01-19 04:31:20|323.98|321.18|324.14|321.34|324.14|321.34|323.98|321.18|0
1642566690000|2022-01-19 04:31:30|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1642566700000|2022-01-19 04:31:40|324.14|321.34|323.98|321.18|324.14|321.34|323.98|321.18|0
1642566710000|2022-01-19 04:31:50|324.14|321.34|324.3|321.5|324.3|321.5|324.14|321.34|0
1642566720000|2022-01-19 04:32:00|324.46|321.66|324.22|321.42|324.46|321.66|324.22|321.42|0
1642566730000|2022-01-19 04:32:10|324.3|321.5|324.46|321.66|324.46|321.66|324.3|321.5|0
1642566740000|2022-01-19 04:32:20|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1642566750000|2022-01-19 04:32:30|324.38|321.58|324.62|321.82|324.78|321.98|324.38|321.58|0
1642566760000|2022-01-19 04:32:40|324.46|321.66|324.62|321.82|324.62|321.82|324.46|321.66|0
1642566770000|2022-01-19 04:32:50|324.46|321.66|324.62|321.82|324.62|321.82|324.46|321.66|0
1642566780000|2022-01-19 04:33:00|324.46|321.66|324.3|321.5|324.46|321.66|324.3|321.5|0
1642566790000|2022-01-19 04:33:10|324.46|321.66|324.38|321.58|324.46|321.66|324.38|321.58|0
1642566800000|2022-01-19 04:33:20|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1642566810000|2022-01-19 04:33:30|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1642566830000|2022-01-19 04:33:50|324.54|321.74|324.62|321.82|324.62|321.82|324.54|321.74|0
1642566840000|2022-01-19 04:34:00|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1642566850000|2022-01-19 04:34:10|324.7|321.9|324.77|321.97|324.77|321.97|324.7|321.9|0
1642566860000|2022-01-19 04:34:20|324.93|322.13|325.09|322.29|325.09|322.29|324.93|322.13|0
1642566870000|2022-01-19 04:34:30|324.93|322.13|324.77|321.97|325.02|322.22|324.77|321.97|0
1642566880000|2022-01-19 04:34:40|324.93|322.13|324.77|321.97|324.93|322.13|324.77|321.97|0
1642566890000|2022-01-19 04:34:50|324.62|321.82|324.7|321.9|324.77|321.97|324.62|321.82|0
1642566900000|2022-01-19 04:35:00|324.77|321.97|324.7|321.9|324.77|321.97|324.62|321.82|0
1642566910000|2022-01-19 04:35:10|324.77|321.97|325.09|322.29|325.09|322.29|324.77|321.97|0
1642566920000|2022-01-19 04:35:20|324.93|322.13|324.93|322.13|325.09|322.29|324.93|322.13|0
1642566930000|2022-01-19 04:35:30|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1642566950000|2022-01-19 04:35:50|324.93|322.13|325.09|322.29|325.09|322.29|324.93|322.13|0
1642566960000|2022-01-19 04:36:00|325.17|322.37|325.25|322.45|325.25|322.45|325.17|322.37|0
1642566980000|2022-01-19 04:36:20|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1642566990000|2022-01-19 04:36:30|325.17|322.37|325.09|322.29|325.17|322.37|325.09|322.29|0
1642567000000|2022-01-19 04:36:40|325.25|322.45|325.25|322.45|325.25|322.45|325.25|322.45|0
1642567020000|2022-01-19 04:37:00|325.41|322.61|325.09|322.29|325.41|322.61|325.09|322.29|0
1642567040000|2022-01-19 04:37:20|324.93|322.13|324.86|322.06|324.93|322.13|324.86|322.06|0
1642567050000|2022-01-19 04:37:30|324.93|322.13|324.93|322.13|325.01|322.21|324.93|322.13|0
1642567060000|2022-01-19 04:37:40|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1642567080000|2022-01-19 04:38:00|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1642567090000|2022-01-19 04:38:10|325.01|322.21|324.86|322.06|325.09|322.29|324.86|322.06|0
1642567100000|2022-01-19 04:38:20|324.77|321.97|324.93|322.13|324.93|322.13|324.77|321.97|0
1642567140000|2022-01-19 04:39:00|324.77|321.97|324.77|321.97|324.93|322.13|324.77|321.97|0
1642567150000|2022-01-19 04:39:10|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1642567160000|2022-01-19 04:39:20|324.77|321.97|325.09|322.29|325.09|322.29|324.77|321.97|0
1642567170000|2022-01-19 04:39:30|324.93|322.13|325.09|322.29|325.09|322.29|324.93|322.13|0
1642567180000|2022-01-19 04:39:40|324.93|322.13|325.09|322.29|325.09|322.29|324.93|322.13|0
1642567190000|2022-01-19 04:39:50|325.25|322.45|325.25|322.45|325.25|322.45|325.25|322.45|0
1642567200000|2022-01-19 04:40:00|325.09|322.29|325.25|322.45|325.25|322.45|325.09|322.29|0
1642567210000|2022-01-19 04:40:10|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1642567250000|2022-01-19 04:40:50|325.25|322.45|325.41|322.61|325.41|322.61|325.25|322.45|0
1642567280000|2022-01-19 04:41:20|325.25|322.45|325.49|322.69|325.57|322.77|325.25|322.45|0
1642567290000|2022-01-19 04:41:30|325.41|322.61|325.25|322.45|325.41|322.61|325.25|322.45|0
1642567300000|2022-01-19 04:41:40|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1642567310000|2022-01-19 04:41:50|325.25|322.45|325.41|322.61|325.41|322.61|325.25|322.45|0
1642567330000|2022-01-19 04:42:10|325.56|322.76|325.56|322.76|325.56|322.76|325.56|322.76|0
1642567340000|2022-01-19 04:42:20|325.81|323.01|325.88|323.08|325.88|323.08|325.81|323.01|0
1642567360000|2022-01-19 04:42:40|325.96|323.16|325.72|322.92|325.96|323.16|325.72|322.92|0
1642567370000|2022-01-19 04:42:50|325.88|323.08|325.56|322.76|325.88|323.08|325.56|322.76|0
1642567380000|2022-01-19 04:43:00|325.41|322.61|325.88|323.08|325.88|323.08|325.41|322.61|0
1642567390000|2022-01-19 04:43:10|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1642567400000|2022-01-19 04:43:20|325.81|323.01|325.88|323.08|325.88|323.08|325.81|323.01|0
1642567410000|2022-01-19 04:43:30|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1642567420000|2022-01-19 04:43:40|326.04|323.24|326.2|323.4|326.2|323.4|326.04|323.24|0
1642567430000|2022-01-19 04:43:50|326.12|323.32|326.04|323.24|326.2|323.4|326.04|323.24|0
1642567440000|2022-01-19 04:44:00|326.2|323.4|326.2|323.4|326.36|323.56|326.2|323.4|0
1642567450000|2022-01-19 04:44:10|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1642567460000|2022-01-19 04:44:20|326.2|323.4|326.2|323.4|326.2|323.4|326.2|323.4|0
1642567470000|2022-01-19 04:44:30|326.28|323.48|326.36|323.56|326.36|323.56|326.2|323.4|0
1642567480000|2022-01-19 04:44:40|326.28|323.48|326.36|323.56|326.36|323.56|326.28|323.48|0
1642567490000|2022-01-19 04:44:50|326.2|323.4|326.04|323.24|326.2|323.4|326.04|323.24|0
1642567500000|2022-01-19 04:45:00|326.2|323.4|326.28|323.48|326.28|323.48|326.2|323.4|0
1642567510000|2022-01-19 04:45:10|326.36|323.56|326.2|323.4|326.36|323.56|326.2|323.4|0
1642567520000|2022-01-19 04:45:20|326.36|323.56|326.12|323.32|326.36|323.56|326.12|323.32|0
1642567530000|2022-01-19 04:45:30|326.2|323.4|325.72|322.92|326.2|323.4|325.72|322.92|0
1642567540000|2022-01-19 04:45:40|325.56|322.76|325.56|322.76|325.56|322.76|325.56|322.76|0
1642567550000|2022-01-19 04:45:50|325.65|322.85|325.72|322.92|325.72|322.92|325.65|322.85|0
1642567560000|2022-01-19 04:46:00|325.65|322.85|325.56|322.76|325.72|322.92|325.56|322.76|0
1642567570000|2022-01-19 04:46:10|325.33|322.53|325.25|322.45|325.4|322.6|325.25|322.45|0
1642567580000|2022-01-19 04:46:20|325.33|322.53|325.25|322.45|325.33|322.53|325.25|322.45|0
1642567590000|2022-01-19 04:46:30|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1642567600000|2022-01-19 04:46:40|325.65|322.85|325.49|322.69|325.72|322.92|325.49|322.69|0
1642567610000|2022-01-19 04:46:50|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1642567640000|2022-01-19 04:47:20|325.72|322.92|325.96|323.16|326.04|323.24|325.72|322.92|0
1642567650000|2022-01-19 04:47:30|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1642567660000|2022-01-19 04:47:40|325.88|323.08|326.12|323.32|326.12|323.32|325.88|323.08|0
1642567670000|2022-01-19 04:47:50|326.2|323.4|326.12|323.32|326.2|323.4|326.04|323.24|0
1642567680000|2022-01-19 04:48:00|326.2|323.4|326.04|323.24|326.2|323.4|326.04|323.24|0
1642567690000|2022-01-19 04:48:10|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1642567700000|2022-01-19 04:48:20|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1642567710000|2022-01-19 04:48:30|326.36|323.56|326.52|323.72|326.52|323.72|326.36|323.56|0
1642567720000|2022-01-19 04:48:40|326.67|323.87|326.52|323.72|326.67|323.87|326.52|323.72|0
1642567730000|2022-01-19 04:48:50|326.6|323.8|326.6|323.8|326.6|323.8|326.52|323.72|0
1642567740000|2022-01-19 04:49:00|326.67|323.87|326.67|323.87|326.67|323.87|326.6|323.8|0
1642567750000|2022-01-19 04:49:10|326.76|323.96|326.67|323.87|326.83|324.03|326.67|323.87|0
1642567760000|2022-01-19 04:49:20|326.6|323.8|326.67|323.87|326.67|323.87|326.6|323.8|0
1642567780000|2022-01-19 04:49:40|326.6|323.8|326.6|323.8|326.6|323.8|326.6|323.8|0
1642567790000|2022-01-19 04:49:50|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1642567800000|2022-01-19 04:50:00|326.83|324.03|326.99|324.19|326.99|324.19|326.76|323.96|0
1642567810000|2022-01-19 04:50:10|327.23|324.43|327.15|324.35|327.23|324.43|326.99|324.19|0
1642567820000|2022-01-19 04:50:20|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1642567830000|2022-01-19 04:50:30|327.08|324.28|326.99|324.19|327.08|324.28|326.99|324.19|0
1642567840000|2022-01-19 04:50:40|327.08|324.28|326.99|324.19|327.08|324.28|326.99|324.19|0
1642567850000|2022-01-19 04:50:50|327.08|324.28|326.99|324.19|327.15|324.35|326.99|324.19|0
1642567860000|2022-01-19 04:51:00|327.15|324.35|327.15|324.35|327.15|324.35|327.08|324.28|0
1642567870000|2022-01-19 04:51:10|327.31|324.51|328.75|325.95|328.75|325.95|327.31|324.51|0
1642567880000|2022-01-19 04:51:20|328.67|325.87|328.75|325.95|328.75|325.95|328.67|325.87|0
1642567890000|2022-01-19 04:51:30|328.59|325.79|328.43|325.63|328.59|325.79|328.43|325.63|0
1642567900000|2022-01-19 04:51:40|328.27|325.47|328.11|325.31|328.27|325.47|328.11|325.31|0
1642567910000|2022-01-19 04:51:50|327.95|325.15|327.95|325.15|328.11|325.31|327.95|325.15|0
1642567920000|2022-01-19 04:52:00|327.79|324.99|328.03|325.23|328.03|325.23|327.79|324.99|0
1642567930000|2022-01-19 04:52:10|328.11|325.31|327.79|324.99|328.11|325.31|327.79|324.99|0
1642567940000|2022-01-19 04:52:20|327.63|324.83|327.63|324.83|327.63|324.83|327.63|324.83|0
1642567950000|2022-01-19 04:52:30|327.55|324.75|327.63|324.83|327.63|324.83|327.55|324.75|0
1642567960000|2022-01-19 04:52:40|327.47|324.67|327.15|324.35|327.47|324.67|327.15|324.35|0
1642567970000|2022-01-19 04:52:50|327.31|324.51|327.31|324.51|327.31|324.51|327.31|324.51|0
1642567980000|2022-01-19 04:53:00|327.47|324.67|327.31|324.51|327.47|324.67|327.31|324.51|0
1642567990000|2022-01-19 04:53:10|327.47|324.67|327.71|324.91|327.71|324.91|327.47|324.67|0
1642568000000|2022-01-19 04:53:20|327.79|324.99|327.95|325.15|327.95|325.15|327.79|324.99|0
1642568010000|2022-01-19 04:53:30|327.79|324.99|327.79|324.99|327.79|324.99|327.79|324.99|0
1642568020000|2022-01-19 04:53:40|327.95|325.15|328.11|325.31|328.11|325.31|327.95|325.15|0
1642568030000|2022-01-19 04:53:50|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1642568040000|2022-01-19 04:54:00|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1642568050000|2022-01-19 04:54:10|328.27|325.47|328.35|325.55|328.43|325.63|328.27|325.47|0
1642568060000|2022-01-19 04:54:20|328.43|325.63|328.43|325.63|328.43|325.63|328.35|325.55|0
1642568070000|2022-01-19 04:54:30|328.51|325.71|328.59|325.79|328.59|325.79|328.43|325.63|0
1642568080000|2022-01-19 04:54:40|328.67|325.87|328.59|325.79|328.75|325.95|328.59|325.79|0
1642568090000|2022-01-19 04:54:50|328.27|325.47|328.35|325.55|328.43|325.63|328.27|325.47|0
1642568100000|2022-01-19 04:55:00|328.27|325.47|328.11|325.31|328.27|325.47|328.11|325.31|0
1642568110000|2022-01-19 04:55:10|327.95|325.15|328.11|325.31|328.11|325.31|327.95|325.15|0
1642568120000|2022-01-19 04:55:20|328.27|325.47|328.19|325.39|328.27|325.47|328.11|325.31|0
1642568130000|2022-01-19 04:55:30|328.11|325.31|327.95|325.15|328.11|325.31|327.95|325.15|0
1642568140000|2022-01-19 04:55:40|327.87|325.07|327.87|325.07|327.87|325.07|327.79|324.99|0
1642568150000|2022-01-19 04:55:50|327.79|324.99|327.87|325.07|327.95|325.15|327.79|324.99|0
1642568160000|2022-01-19 04:56:00|327.95|325.15|327.95|325.15|327.95|325.15|327.95|325.15|0
1642568170000|2022-01-19 04:56:10|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1642568180000|2022-01-19 04:56:20|327.95|325.15|327.95|325.15|327.95|325.15|327.95|325.15|0
1642568200000|2022-01-19 04:56:40|328.03|325.23|328.19|325.39|328.19|325.39|328.03|325.23|0
1642568210000|2022-01-19 04:56:50|328.27|325.47|328.11|325.31|328.27|325.47|328.03|325.23|0
1642568220000|2022-01-19 04:57:00|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1642568230000|2022-01-19 04:57:10|328.58|325.78|328.58|325.78|328.74|325.94|328.58|325.78|0
1642568240000|2022-01-19 04:57:20|328.74|325.94|328.74|325.94|328.74|325.94|328.67|325.87|0
1642568250000|2022-01-19 04:57:30|328.58|325.78|328.74|325.94|328.74|325.94|328.26|325.46|0
1642568260000|2022-01-19 04:57:40|328.67|325.87|328.42|325.62|328.67|325.87|328.42|325.62|0
1642568270000|2022-01-19 04:57:50|328.58|325.78|328.58|325.78|328.58|325.78|328.51|325.71|0
1642568280000|2022-01-19 04:58:00|328.74|325.94|328.9|326.1|328.9|326.1|328.74|325.94|0
1642568290000|2022-01-19 04:58:10|328.58|325.78|328.9|326.1|328.9|326.1|328.58|325.78|0
1642568300000|2022-01-19 04:58:20|329.06|326.26|329.06|326.26|329.06|326.26|329.06|326.26|0
1642568310000|2022-01-19 04:58:30|329.38|326.58|328.9|326.1|329.38|326.58|328.9|326.1|0
1642568320000|2022-01-19 04:58:40|329.06|326.26|329.22|326.42|329.22|326.42|329.06|326.26|0
1642568330000|2022-01-19 04:58:50|329.38|326.58|329.38|326.58|329.38|326.58|329.31|326.51|0
1642568340000|2022-01-19 04:59:00|330.18|327.38|330.98|328.18|330.98|328.18|330.18|327.38|0
1642568350000|2022-01-19 04:59:10|330.82|328.02|331.63|328.83|331.63|328.83|330.66|327.86|0
1642568360000|2022-01-19 04:59:20|331.79|328.99|331.63|328.83|331.79|328.99|331.63|328.83|0
1642568370000|2022-01-19 04:59:30|331.31|328.51|331.63|328.83|331.63|328.83|331.31|328.51|0
1642568380000|2022-01-19 04:59:40|331.79|328.99|331.39|328.59|331.79|328.99|331.39|328.59|0
1642568390000|2022-01-19 04:59:50|331.31|328.51|331.14|328.34|331.31|328.51|330.98|328.18|0
1642568400000|2022-01-19 05:00:00|331.47|328.67|331.47|328.67|331.47|328.67|331.39|328.59|0
1642568410000|2022-01-19 05:00:10|331.79|328.99|331.95|329.15|331.95|329.15|331.79|328.99|0
1642568420000|2022-01-19 05:00:20|331.71|328.91|331.47|328.67|331.71|328.91|331.47|328.67|0
1642568430000|2022-01-19 05:00:30|331.79|328.99|331.95|329.15|331.95|329.15|331.79|328.99|0
1642568440000|2022-01-19 05:00:40|332.11|329.31|331.95|329.15|332.11|329.31|331.95|329.15|0
1642568450000|2022-01-19 05:00:50|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1642568460000|2022-01-19 05:01:00|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1642568470000|2022-01-19 05:01:10|331.87|329.07|331.79|328.99|331.87|329.07|331.79|328.99|0
1642568480000|2022-01-19 05:01:20|331.87|329.07|331.79|328.99|331.87|329.07|331.63|328.83|0
1642568490000|2022-01-19 05:01:30|331.3|328.5|331.14|328.34|331.3|328.5|331.14|328.34|0
1642568500000|2022-01-19 05:01:40|330.98|328.18|331.3|328.5|331.3|328.5|330.98|328.18|0
1642568510000|2022-01-19 05:01:50|331.46|328.66|331.3|328.5|331.46|328.66|331.3|328.5|0
1642568520000|2022-01-19 05:02:00|331.46|328.66|331.3|328.5|331.46|328.66|331.14|328.34|0
1642568530000|2022-01-19 05:02:10|331.23|328.43|331.14|328.34|331.3|328.5|331.14|328.34|0
1642568540000|2022-01-19 05:02:20|331.3|328.5|331.46|328.66|331.46|328.66|331.3|328.5|0
1642568550000|2022-01-19 05:02:30|331.39|328.59|331.3|328.5|331.39|328.59|331.3|328.5|0
1642568560000|2022-01-19 05:02:40|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1642568570000|2022-01-19 05:02:50|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1642568580000|2022-01-19 05:03:00|331.07|328.27|331.14|328.34|331.3|328.5|331.07|328.27|0
1642568590000|2022-01-19 05:03:10|331.07|328.27|330.82|328.02|331.14|328.34|330.82|328.02|0
1642568600000|2022-01-19 05:03:20|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1642568620000|2022-01-19 05:03:40|331.14|328.34|331.14|328.34|331.14|328.34|331.14|328.34|0
1642568630000|2022-01-19 05:03:50|331.07|328.27|331.14|328.34|331.3|328.5|331.07|328.27|0
1642568640000|2022-01-19 05:04:00|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1642568650000|2022-01-19 05:04:10|331.46|328.66|331.23|328.43|331.46|328.66|331.23|328.43|0
1642568660000|2022-01-19 05:04:20|331.3|328.5|331.14|328.34|331.3|328.5|331.07|328.27|0
1642568670000|2022-01-19 05:04:30|331.3|328.5|331.39|328.59|331.39|328.59|331.3|328.5|0
1642568680000|2022-01-19 05:04:40|331.46|328.66|331.46|328.66|331.46|328.66|331.3|328.5|0
1642568690000|2022-01-19 05:04:50|331.62|328.82|331.3|328.5|331.62|328.82|331.3|328.5|0
1642568700000|2022-01-19 05:05:00|331.39|328.59|331.46|328.66|331.46|328.66|331.39|328.59|0
1642568710000|2022-01-19 05:05:10|331.3|328.5|331.14|328.34|331.3|328.5|331.14|328.34|0
1642568720000|2022-01-19 05:05:20|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1642568730000|2022-01-19 05:05:30|330.82|328.02|330.66|327.86|330.82|328.02|330.66|327.86|0
1642568740000|2022-01-19 05:05:40|330.5|327.7|330.66|327.86|330.66|327.86|330.5|327.7|0
1642568750000|2022-01-19 05:05:50|330.5|327.7|330.74|327.94|330.74|327.94|330.5|327.7|0
1642568760000|2022-01-19 05:06:00|330.66|327.86|330.66|327.86|330.66|327.86|330.5|327.7|0
1642568770000|2022-01-19 05:06:10|330.58|327.78|330.66|327.86|330.66|327.86|330.5|327.7|0
1642568780000|2022-01-19 05:06:20|330.58|327.78|330.5|327.7|330.58|327.78|330.5|327.7|0
1642568790000|2022-01-19 05:06:30|330.42|327.62|330.5|327.7|330.5|327.7|330.42|327.62|0
1642568800000|2022-01-19 05:06:40|330.66|327.86|330.82|328.02|330.82|328.02|330.66|327.86|0
1642568810000|2022-01-19 05:06:50|330.5|327.7|330.66|327.86|330.82|328.02|330.5|327.7|0
1642568820000|2022-01-19 05:07:00|330.5|327.7|330.66|327.86|330.66|327.86|330.5|327.7|0
1642568830000|2022-01-19 05:07:10|330.34|327.54|330.34|327.54|330.34|327.54|330.18|327.38|0
1642568840000|2022-01-19 05:07:20|330.26|327.46|330.34|327.54|330.34|327.54|330.26|327.46|0
1642568850000|2022-01-19 05:07:30|330.58|327.78|330.66|327.86|330.66|327.86|330.58|327.78|0
1642568860000|2022-01-19 05:07:40|330.5|327.7|330.66|327.86|330.66|327.86|330.5|327.7|0
1642568870000|2022-01-19 05:07:50|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1642568880000|2022-01-19 05:08:00|330.9|328.1|330.74|327.94|330.9|328.1|330.74|327.94|0
1642568890000|2022-01-19 05:08:10|330.82|328.02|331.14|328.34|331.22|328.42|330.82|328.02|0
1642568900000|2022-01-19 05:08:20|331.3|328.5|331.22|328.42|331.3|328.5|331.14|328.34|0
1642568910000|2022-01-19 05:08:30|331.14|328.34|331.14|328.34|331.22|328.42|331.14|328.34|0
1642568920000|2022-01-19 05:08:40|331.3|328.5|331.3|328.5|331.38|328.58|331.3|328.5|0
1642568930000|2022-01-19 05:08:50|331.62|328.82|331.78|328.98|331.78|328.98|331.62|328.82|0
1642568940000|2022-01-19 05:09:00|331.62|328.82|331.46|328.66|331.62|328.82|331.46|328.66|0
1642568950000|2022-01-19 05:09:10|331.62|328.82|331.3|328.5|331.62|328.82|331.3|328.5|0
1642568960000|2022-01-19 05:09:20|331.38|328.58|331.22|328.42|331.38|328.58|331.22|328.42|0
1642568970000|2022-01-19 05:09:30|331.14|328.34|331.22|328.42|331.22|328.42|330.98|328.18|0
1642568980000|2022-01-19 05:09:40|331.3|328.5|330.98|328.18|331.3|328.5|330.98|328.18|0
1642568990000|2022-01-19 05:09:50|331.06|328.26|330.98|328.18|331.06|328.26|330.98|328.18|0
1642569000000|2022-01-19 05:10:00|331.06|328.26|330.98|328.18|331.06|328.26|330.82|328.02|0
1642569010000|2022-01-19 05:10:10|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1642569020000|2022-01-19 05:10:20|330.74|327.94|330.82|328.02|330.98|328.18|330.74|327.94|0
1642569030000|2022-01-19 05:10:30|330.98|328.18|331.06|328.26|331.06|328.26|330.98|328.18|0
1642569040000|2022-01-19 05:10:40|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1642569050000|2022-01-19 05:10:50|330.9|328.1|331.14|328.34|331.14|328.34|330.82|328.02|0
1642569070000|2022-01-19 05:11:10|330.98|328.18|331.46|328.66|331.46|328.66|330.98|328.18|0
1642569080000|2022-01-19 05:11:20|331.62|328.82|331.3|328.5|331.62|328.82|331.3|328.5|0
1642569090000|2022-01-19 05:11:30|331.46|328.66|331.62|328.82|331.62|328.82|331.46|328.66|0
1642569100000|2022-01-19 05:11:40|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1642569110000|2022-01-19 05:11:50|331.62|328.82|331.78|328.98|331.78|328.98|331.62|328.82|0
1642569120000|2022-01-19 05:12:00|331.62|328.82|331.94|329.14|331.94|329.14|331.62|328.82|0
1642569130000|2022-01-19 05:12:10|332.26|329.46|332.42|329.62|332.42|329.62|332.26|329.46|0
1642569140000|2022-01-19 05:12:20|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1642569150000|2022-01-19 05:12:30|332.42|329.62|332.26|329.46|332.42|329.62|332.26|329.46|0
1642569160000|2022-01-19 05:12:40|332.42|329.62|332.26|329.46|332.42|329.62|332.26|329.46|0
1642569170000|2022-01-19 05:12:50|332.42|329.62|332.1|329.3|332.42|329.62|332.1|329.3|0
1642569180000|2022-01-19 05:13:00|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1642569190000|2022-01-19 05:13:10|331.86|329.06|331.78|328.98|331.94|329.14|331.78|328.98|0
1642569200000|2022-01-19 05:13:20|331.94|329.14|331.62|328.82|331.94|329.14|331.62|328.82|0
1642569210000|2022-01-19 05:13:30|331.46|328.66|331.3|328.5|331.46|328.66|331.3|328.5|0
1642569220000|2022-01-19 05:13:40|331.46|328.66|331.14|328.34|331.46|328.66|331.14|328.34|0
1642569230000|2022-01-19 05:13:50|331.3|328.5|331.22|328.42|331.46|328.66|331.22|328.42|0
1642569240000|2022-01-19 05:14:00|330.98|328.18|330.9|328.1|331.06|328.26|330.9|328.1|0
1642569250000|2022-01-19 05:14:10|330.98|328.18|330.82|328.02|330.98|328.18|330.82|328.02|0
1642569260000|2022-01-19 05:14:20|330.9|328.1|330.18|327.38|330.9|328.1|330.18|327.38|0
1642569270000|2022-01-19 05:14:30|330.26|327.46|330.34|327.54|330.34|327.54|330.26|327.46|0
1642569300000|2022-01-19 05:15:00|330.26|327.46|330.5|327.7|330.5|327.7|330.26|327.46|0
1642569310000|2022-01-19 05:15:10|330.58|327.78|330.34|327.54|330.58|327.78|330.34|327.54|0
1642569330000|2022-01-19 05:15:30|330.42|327.62|330.5|327.7|330.5|327.7|330.42|327.62|0
1642569340000|2022-01-19 05:15:40|330.34|327.54|330.18|327.38|330.34|327.54|330.18|327.38|0
1642569350000|2022-01-19 05:15:50|330.34|327.54|330.82|328.02|330.82|328.02|330.34|327.54|0
1642569360000|2022-01-19 05:16:00|330.9|328.1|330.5|327.7|330.9|328.1|330.5|327.7|0
1642569370000|2022-01-19 05:16:10|330.66|327.86|330.66|327.86|330.66|327.86|330.5|327.7|0
1642569380000|2022-01-19 05:16:20|330.82|328.02|330.74|327.94|330.98|328.18|330.74|327.94|0
1642569390000|2022-01-19 05:16:30|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1642569400000|2022-01-19 05:16:40|330.34|327.54|330.5|327.7|330.5|327.7|330.34|327.54|0
1642569410000|2022-01-19 05:16:50|330.42|327.62|330.74|327.94|330.74|327.94|330.42|327.62|0
1642569420000|2022-01-19 05:17:00|330.66|327.86|330.58|327.78|330.66|327.86|330.58|327.78|0
1642569430000|2022-01-19 05:17:10|330.66|327.86|330.82|328.02|330.82|328.02|330.66|327.86|0
1642569440000|2022-01-19 05:17:20|330.9|328.1|330.98|328.18|330.98|328.18|330.82|328.02|0
1642569450000|2022-01-19 05:17:30|331.14|328.34|330.98|328.18|331.14|328.34|330.98|328.18|0
1642569460000|2022-01-19 05:17:40|331.14|328.34|330.98|328.18|331.14|328.34|330.74|327.94|0
1642569480000|2022-01-19 05:18:00|331.14|328.34|331.3|328.5|331.3|328.5|331.14|328.34|0
1642569490000|2022-01-19 05:18:10|331.46|328.66|331.46|328.66|331.46|328.66|331.46|328.66|0
1642569500000|2022-01-19 05:18:20|331.38|328.58|331.3|328.5|331.38|328.58|331.22|328.42|0
1642569510000|2022-01-19 05:18:30|331.22|328.42|331.46|328.66|331.46|328.66|331.22|328.42|0
1642569520000|2022-01-19 05:18:40|331.38|328.58|331.46|328.66|331.46|328.66|331.38|328.58|0
1642569540000|2022-01-19 05:19:00|331.38|328.58|331.3|328.5|331.38|328.58|331.3|328.5|0
1642569550000|2022-01-19 05:19:10|331.38|328.58|331.3|328.5|331.38|328.58|331.3|328.5|0
1642569560000|2022-01-19 05:19:20|331.46|328.66|331.14|328.34|331.46|328.66|331.14|328.34|0
1642569570000|2022-01-19 05:19:30|331.3|328.5|331.14|328.34|331.3|328.5|331.14|328.34|0
1642569580000|2022-01-19 05:19:40|331.22|328.42|331.22|328.42|331.22|328.42|331.22|328.42|0
1642569590000|2022-01-19 05:19:50|331.14|328.34|331.3|328.5|331.3|328.5|331.14|328.34|0
1642569600000|2022-01-19 05:20:00|331.46|328.66|331.54|328.74|331.62|328.82|331.46|328.66|0
1642569610000|2022-01-19 05:20:10|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1642569620000|2022-01-19 05:20:20|331.78|328.98|331.7|328.9|331.78|328.98|331.7|328.9|0
1642569630000|2022-01-19 05:20:30|331.62|328.82|331.62|328.82|331.7|328.9|331.62|328.82|0
1642569650000|2022-01-19 05:20:50|331.78|328.98|331.62|328.82|331.78|328.98|331.62|328.82|0
1642569660000|2022-01-19 05:21:00|331.78|328.98|331.78|328.98|331.78|328.98|331.78|328.98|0
1642569670000|2022-01-19 05:21:10|331.94|329.14|331.94|329.14|332.1|329.3|331.94|329.14|0
1642569680000|2022-01-19 05:21:20|332.1|329.3|332.1|329.3|332.26|329.46|332.1|329.3|0
1642569690000|2022-01-19 05:21:30|331.94|329.14|331.94|329.14|331.94|329.14|331.94|329.14|0
1642569700000|2022-01-19 05:21:40|332.26|329.46|332.67|329.87|332.67|329.87|332.26|329.46|0
1642569710000|2022-01-19 05:21:50|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1642569720000|2022-01-19 05:22:00|332.66|329.86|332.58|329.78|332.74|329.94|332.58|329.78|0
1642569740000|2022-01-19 05:22:20|332.74|329.94|333.23|330.43|333.39|330.59|332.74|329.94|0
1642569750000|2022-01-19 05:22:30|333.06|330.26|332.99|330.19|333.06|330.26|332.9|330.1|0
1642569760000|2022-01-19 05:22:40|333.06|330.26|332.9|330.1|333.06|330.26|332.9|330.1|0
1642569770000|2022-01-19 05:22:50|332.74|329.94|332.58|329.78|332.74|329.94|332.58|329.78|0
1642569780000|2022-01-19 05:23:00|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1642569790000|2022-01-19 05:23:10|332.5|329.7|332.5|329.7|332.5|329.7|332.42|329.62|0
1642569800000|2022-01-19 05:23:20|332.42|329.62|332.26|329.46|332.42|329.62|332.26|329.46|0
1642569810000|2022-01-19 05:23:30|332.18|329.38|332.1|329.3|332.18|329.38|332.1|329.3|0
1642569820000|2022-01-19 05:23:40|332.26|329.46|332.26|329.46|332.34|329.54|332.26|329.46|0
1642569830000|2022-01-19 05:23:50|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1642569840000|2022-01-19 05:24:00|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1642569850000|2022-01-19 05:24:10|332.26|329.46|331.78|328.98|332.26|329.46|331.78|328.98|0
1642569860000|2022-01-19 05:24:20|331.62|328.82|331.94|329.14|331.94|329.14|331.62|328.82|0
1642569880000|2022-01-19 05:24:40|332.02|329.22|332.1|329.3|332.1|329.3|332.02|329.22|0
1642569890000|2022-01-19 05:24:50|332.42|329.62|332.58|329.78|332.58|329.78|332.42|329.62|0
1642569900000|2022-01-19 05:25:00|332.74|329.94|332.42|329.62|332.74|329.94|332.42|329.62|0
1642569910000|2022-01-19 05:25:10|332.34|329.54|332.34|329.54|332.42|329.62|332.34|329.54|0
1642569920000|2022-01-19 05:25:20|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1642569930000|2022-01-19 05:25:30|332.42|329.62|332.26|329.46|332.42|329.62|332.26|329.46|0
1642569940000|2022-01-19 05:25:40|332.1|329.3|332.1|329.3|332.26|329.46|332.1|329.3|0
1642569950000|2022-01-19 05:25:50|331.94|329.14|332.34|329.54|332.42|329.62|331.94|329.14|0
1642569960000|2022-01-19 05:26:00|332.26|329.46|332.26|329.46|332.42|329.62|332.26|329.46|0
1642569970000|2022-01-19 05:26:10|332.34|329.54|332.26|329.46|332.34|329.54|332.26|329.46|0
1642569980000|2022-01-19 05:26:20|332.42|329.62|332.58|329.78|332.58|329.78|332.42|329.62|0
1642569990000|2022-01-19 05:26:30|332.66|329.86|332.5|329.7|332.66|329.86|332.5|329.7|0
1642570000000|2022-01-19 05:26:40|332.58|329.78|332.26|329.46|332.58|329.78|332.26|329.46|0
1642570010000|2022-01-19 05:26:50|332.42|329.62|332.58|329.78|332.58|329.78|332.42|329.62|0
1642570020000|2022-01-19 05:27:00|332.74|329.94|332.74|329.94|332.74|329.94|332.58|329.78|0
1642570030000|2022-01-19 05:27:10|332.66|329.86|332.74|329.94|332.74|329.94|332.66|329.86|0
1642570040000|2022-01-19 05:27:20|332.66|329.86|332.58|329.78|332.66|329.86|332.58|329.78|0
1642570050000|2022-01-19 05:27:30|332.42|329.62|332.74|329.94|332.74|329.94|332.42|329.62|0
1642570060000|2022-01-19 05:27:40|332.58|329.78|332.42|329.62|332.58|329.78|332.42|329.62|0
1642570070000|2022-01-19 05:27:50|332.5|329.7|332.58|329.78|332.58|329.78|332.5|329.7|0
1642570080000|2022-01-19 05:28:00|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1642570090000|2022-01-19 05:28:10|332.9|330.1|333.22|330.42|333.22|330.42|332.9|330.1|0
1642570100000|2022-01-19 05:28:20|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1642570110000|2022-01-19 05:28:30|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1642570120000|2022-01-19 05:28:40|333.31|330.51|333.31|330.51|333.31|330.51|333.31|330.51|0
1642570130000|2022-01-19 05:28:50|333.38|330.58|333.06|330.26|333.38|330.58|333.06|330.26|0
1642570140000|2022-01-19 05:29:00|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1642570150000|2022-01-19 05:29:10|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1642570160000|2022-01-19 05:29:20|333.06|330.26|332.9|330.1|333.06|330.26|332.9|330.1|0
1642570170000|2022-01-19 05:29:30|332.98|330.18|333.22|330.42|333.22|330.42|332.98|330.18|0
1642570180000|2022-01-19 05:29:40|333.38|330.58|333.47|330.67|333.47|330.67|333.38|330.58|0
1642570190000|2022-01-19 05:29:50|333.54|330.74|333.22|330.42|333.54|330.74|333.22|330.42|0
1642570200000|2022-01-19 05:30:00|333.06|330.26|333.22|330.42|333.22|330.42|333.06|330.26|0
1642570210000|2022-01-19 05:30:10|332.74|329.94|332.1|329.3|332.74|329.94|332.1|329.3|0
1642570220000|2022-01-19 05:30:20|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1642570230000|2022-01-19 05:30:30|331.61|328.81|332.02|329.22|332.02|329.22|331.61|328.81|0
1642570240000|2022-01-19 05:30:40|331.93|329.13|332.02|329.22|332.1|329.3|331.93|329.13|0
1642570250000|2022-01-19 05:30:50|332.1|329.3|332.26|329.46|332.26|329.46|332.09|329.29|0
1642570260000|2022-01-19 05:31:00|332.09|329.29|332.26|329.46|332.26|329.46|332.09|329.29|0
1642570270000|2022-01-19 05:31:10|332.09|329.29|332.09|329.29|332.42|329.62|332.09|329.29|0
1642570280000|2022-01-19 05:31:20|331.93|329.13|331.77|328.97|332.02|329.22|331.77|328.97|0
1642570290000|2022-01-19 05:31:30|331.61|328.81|331.77|328.97|331.77|328.97|331.61|328.81|0
1642570300000|2022-01-19 05:31:40|331.93|329.13|332.26|329.46|332.26|329.46|331.93|329.13|0
1642570310000|2022-01-19 05:31:50|332.42|329.62|332.09|329.29|332.42|329.62|332.09|329.29|0
1642570320000|2022-01-19 05:32:00|332.18|329.38|332.18|329.38|332.34|329.54|332.18|329.38|0
1642570330000|2022-01-19 05:32:10|332.09|329.29|332.02|329.22|332.09|329.29|332.02|329.22|0
1642570340000|2022-01-19 05:32:20|331.93|329.13|331.77|328.97|332.02|329.22|331.77|328.97|0
1642570350000|2022-01-19 05:32:30|331.93|329.13|332.09|329.29|332.09|329.29|331.93|329.13|0
1642570360000|2022-01-19 05:32:40|331.93|329.13|331.77|328.97|331.93|329.13|331.77|328.97|0
1642570370000|2022-01-19 05:32:50|331.93|329.13|331.93|329.13|331.93|329.13|331.86|329.06|0
1642570380000|2022-01-19 05:33:00|332.09|329.29|332.02|329.22|332.09|329.29|332.02|329.22|0
1642570390000|2022-01-19 05:33:10|332.09|329.29|332.18|329.38|332.25|329.45|332.09|329.29|0
1642570400000|2022-01-19 05:33:20|332.09|329.29|332.09|329.29|332.18|329.38|332.09|329.29|0
1642570410000|2022-01-19 05:33:30|332.18|329.38|332.58|329.78|332.58|329.78|332.18|329.38|0
1642570420000|2022-01-19 05:33:40|332.42|329.62|332.58|329.78|332.58|329.78|332.42|329.62|0
1642570430000|2022-01-19 05:33:50|332.66|329.86|332.66|329.86|332.74|329.94|332.66|329.86|0
1642570440000|2022-01-19 05:34:00|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1642570450000|2022-01-19 05:34:10|332.82|330.02|333.06|330.26|333.06|330.26|332.82|330.02|0
1642570460000|2022-01-19 05:34:20|332.74|329.94|332.58|329.78|332.74|329.94|332.58|329.78|0
1642570470000|2022-01-19 05:34:30|332.74|329.94|332.58|329.78|332.82|330.02|332.58|329.78|0
1642570480000|2022-01-19 05:34:40|332.74|329.94|333.06|330.26|333.06|330.26|332.74|329.94|0
1642570490000|2022-01-19 05:34:50|332.9|330.1|333.14|330.34|333.14|330.34|332.9|330.1|0
1642570500000|2022-01-19 05:35:00|333.22|330.42|333.22|330.42|333.38|330.58|333.22|330.42|0
1642570510000|2022-01-19 05:35:10|333.06|330.26|332.9|330.1|333.06|330.26|332.9|330.1|0
1642570520000|2022-01-19 05:35:20|333.06|330.26|332.82|330.02|333.06|330.26|332.82|330.02|0
1642570530000|2022-01-19 05:35:30|332.74|329.94|332.74|329.94|332.9|330.1|332.74|329.94|0
1642570540000|2022-01-19 05:35:40|332.58|329.78|332.66|329.86|332.74|329.94|332.58|329.78|0
1642570550000|2022-01-19 05:35:50|332.74|329.94|332.82|330.02|332.82|330.02|332.74|329.94|0
1642570560000|2022-01-19 05:36:00|332.9|330.1|332.41|329.61|332.9|330.1|332.41|329.61|0
1642570570000|2022-01-19 05:36:10|332.66|329.86|332.66|329.86|332.74|329.94|332.66|329.86|0
1642570580000|2022-01-19 05:36:20|332.74|329.94|332.9|330.1|332.9|330.1|332.74|329.94|0
1642570590000|2022-01-19 05:36:30|332.98|330.18|332.9|330.1|332.98|330.18|332.9|330.1|0
1642570610000|2022-01-19 05:36:50|332.74|329.94|332.9|330.1|332.9|330.1|332.74|329.94|0
1642570620000|2022-01-19 05:37:00|332.82|330.02|332.57|329.77|332.82|330.02|332.57|329.77|0
1642570630000|2022-01-19 05:37:10|332.66|329.86|332.57|329.77|332.66|329.86|332.57|329.77|0
1642570640000|2022-01-19 05:37:20|332.66|329.86|331.93|329.13|332.66|329.86|331.93|329.13|0
1642570650000|2022-01-19 05:37:30|332.01|329.21|332.09|329.29|332.25|329.45|332.01|329.21|0
1642570660000|2022-01-19 05:37:40|331.77|328.97|331.61|328.81|331.77|328.97|331.61|328.81|0
1642570670000|2022-01-19 05:37:50|331.13|328.33|331.13|328.33|331.21|328.41|331.13|328.33|0
1642570680000|2022-01-19 05:38:00|331.05|328.25|330.97|328.17|331.05|328.25|330.97|328.17|0
1642570690000|2022-01-19 05:38:10|331.29|328.49|331.29|328.49|331.29|328.49|331.29|328.49|0
1642570700000|2022-01-19 05:38:20|331.37|328.57|331.93|329.13|331.93|329.13|331.37|328.57|0
1642570710000|2022-01-19 05:38:30|331.85|329.05|331.85|329.05|331.85|329.05|331.85|329.05|0
1642570720000|2022-01-19 05:38:40|332.18|329.38|332.25|329.45|332.25|329.45|332.18|329.38|0
1642570730000|2022-01-19 05:38:50|332.34|329.54|332.41|329.61|332.41|329.61|332.25|329.45|0
1642570740000|2022-01-19 05:39:00|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1642570750000|2022-01-19 05:39:10|332.17|329.37|332.25|329.45|332.25|329.45|332.09|329.29|0
1642570760000|2022-01-19 05:39:20|332.09|329.29|332.25|329.45|332.25|329.45|332.09|329.29|0
1642570770000|2022-01-19 05:39:30|332.17|329.37|331.93|329.13|332.25|329.45|331.93|329.13|0
1642570780000|2022-01-19 05:39:40|332.09|329.29|332.01|329.21|332.09|329.29|331.93|329.13|0
1642570790000|2022-01-19 05:39:50|332.09|329.29|331.93|329.13|332.09|329.29|331.93|329.13|0
1642570800000|2022-01-19 05:40:00|332.09|329.29|332.09|329.29|332.09|329.29|331.93|329.13|0
1642570810000|2022-01-19 05:40:10|332.25|329.45|332.41|329.61|332.41|329.61|332.25|329.45|0
1642570820000|2022-01-19 05:40:20|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1642570830000|2022-01-19 05:40:30|332.41|329.61|332.25|329.45|332.41|329.61|332.17|329.37|0
1642570840000|2022-01-19 05:40:40|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1642570850000|2022-01-19 05:40:50|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1642570860000|2022-01-19 05:41:00|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1642570870000|2022-01-19 05:41:10|332.41|329.61|332.5|329.7|332.57|329.77|332.41|329.61|0
1642570880000|2022-01-19 05:41:20|332.57|329.77|332.73|329.93|332.73|329.93|332.57|329.77|0
1642570890000|2022-01-19 05:41:30|332.57|329.77|332.82|330.02|332.82|330.02|332.57|329.77|0
1642570900000|2022-01-19 05:41:40|332.89|330.09|332.73|329.93|332.98|330.18|332.73|329.93|0
1642570910000|2022-01-19 05:41:50|333.06|330.26|333.22|330.42|333.22|330.42|333.06|330.26|0
1642570920000|2022-01-19 05:42:00|333.06|330.26|332.89|330.09|333.06|330.26|332.89|330.09|0
1642570930000|2022-01-19 05:42:10|333.06|330.26|333.22|330.42|333.22|330.42|333.06|330.26|0
1642570940000|2022-01-19 05:42:20|333.38|330.58|333.06|330.26|333.38|330.58|333.06|330.26|0
1642570950000|2022-01-19 05:42:30|333.14|330.34|333.06|330.26|333.14|330.34|333.06|330.26|0
1642570960000|2022-01-19 05:42:40|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1642570970000|2022-01-19 05:42:50|333.22|330.42|332.89|330.09|333.22|330.42|332.89|330.09|0
1642570980000|2022-01-19 05:43:00|333.06|330.26|333.06|330.26|333.06|330.26|332.98|330.18|0
1642570990000|2022-01-19 05:43:10|333.05|330.25|333.05|330.25|333.05|330.25|332.98|330.18|0
1642571000000|2022-01-19 05:43:20|332.89|330.09|333.14|330.34|333.14|330.34|332.89|330.09|0
1642571010000|2022-01-19 05:43:30|333.05|330.25|332.89|330.09|333.05|330.25|332.89|330.09|0
1642571020000|2022-01-19 05:43:40|333.05|330.25|332.89|330.09|333.05|330.25|332.89|330.09|0
1642571030000|2022-01-19 05:43:50|333.05|330.25|333.22|330.42|333.22|330.42|333.05|330.25|0
1642571040000|2022-01-19 05:44:00|333.14|330.34|333.22|330.42|333.22|330.42|332.98|330.18|0
1642571050000|2022-01-19 05:44:10|333.05|330.25|332.98|330.18|333.05|330.25|332.89|330.09|0
1642571060000|2022-01-19 05:44:20|333.05|330.25|333.22|330.42|333.22|330.42|333.05|330.25|0
1642571070000|2022-01-19 05:44:30|333.3|330.5|333.3|330.5|333.3|330.5|333.22|330.42|0
1642571080000|2022-01-19 05:44:40|333.22|330.42|333.38|330.58|333.38|330.58|333.22|330.42|0
1642571090000|2022-01-19 05:44:50|333.46|330.66|333.38|330.58|333.46|330.66|333.38|330.58|0
1642571100000|2022-01-19 05:45:00|333.46|330.66|333.22|330.42|333.46|330.66|333.22|330.42|0
1642571110000|2022-01-19 05:45:10|333.05|330.25|333.22|330.42|333.22|330.42|333.05|330.25|0
1642571120000|2022-01-19 05:45:20|333.05|330.25|333.22|330.42|333.22|330.42|333.05|330.25|0
1642571130000|2022-01-19 05:45:30|333.3|330.5|333.54|330.74|333.54|330.74|333.3|330.5|0
1642571150000|2022-01-19 05:45:50|333.21|330.41|333.21|330.41|333.21|330.41|333.21|330.41|0
1642571160000|2022-01-19 05:46:00|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1642571180000|2022-01-19 05:46:20|333.14|330.34|333.05|330.25|333.14|330.34|333.05|330.25|0
1642571190000|2022-01-19 05:46:30|333.14|330.34|333.21|330.41|333.21|330.41|333.14|330.34|0
1642571200000|2022-01-19 05:46:40|333.14|330.34|333.05|330.25|333.14|330.34|333.05|330.25|0
1642571210000|2022-01-19 05:46:50|332.89|330.09|333.05|330.25|333.05|330.25|332.89|330.09|0
1642571220000|2022-01-19 05:47:00|333.14|330.34|333.14|330.34|333.14|330.34|333.05|330.25|0
1642571230000|2022-01-19 05:47:10|333.05|330.25|333.05|330.25|333.38|330.58|333.05|330.25|0
1642571240000|2022-01-19 05:47:20|333.14|330.34|333.21|330.41|333.21|330.41|333.14|330.34|0
1642571260000|2022-01-19 05:47:40|333.3|330.5|333.38|330.58|333.38|330.58|333.3|330.5|0
1642571270000|2022-01-19 05:47:50|333.21|330.41|333.21|330.41|333.21|330.41|333.21|330.41|0
1642571280000|2022-01-19 05:48:00|333.38|330.58|333.37|330.57|333.38|330.58|333.37|330.57|0
1642571290000|2022-01-19 05:48:10|333.3|330.5|333.21|330.41|333.3|330.5|333.21|330.41|0
1642571300000|2022-01-19 05:48:20|333.14|330.34|333.21|330.41|333.21|330.41|333.14|330.34|0
1642571310000|2022-01-19 05:48:30|333.54|330.74|333.54|330.74|333.54|330.74|333.37|330.57|0
1642571320000|2022-01-19 05:48:40|333.46|330.66|333.54|330.74|333.54|330.74|333.37|330.57|0
1642571330000|2022-01-19 05:48:50|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1642571340000|2022-01-19 05:49:00|333.54|330.74|333.54|330.74|333.54|330.74|333.46|330.66|0
1642571360000|2022-01-19 05:49:20|333.37|330.57|333.54|330.74|333.54|330.74|333.37|330.57|0
1642571400000|2022-01-19 05:50:00|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1642571410000|2022-01-19 05:50:10|333.3|330.5|333.37|330.57|333.37|330.57|333.21|330.41|0
1642571420000|2022-01-19 05:50:20|333.46|330.66|333.54|330.74|333.54|330.74|333.46|330.66|0
1642571440000|2022-01-19 05:50:40|333.21|330.41|333.05|330.25|333.21|330.41|332.89|330.09|0
1642571450000|2022-01-19 05:50:50|332.89|330.09|333.05|330.25|333.05|330.25|332.89|330.09|0
1642571460000|2022-01-19 05:51:00|332.89|330.09|333.05|330.25|333.21|330.41|332.89|330.09|0
1642571470000|2022-01-19 05:51:10|332.89|330.09|332.73|329.93|332.89|330.09|332.73|329.93|0
1642571490000|2022-01-19 05:51:30|332.89|330.09|332.65|329.85|332.89|330.09|332.65|329.85|0
1642571500000|2022-01-19 05:51:40|332.81|330.01|332.57|329.77|332.81|330.01|332.57|329.77|0
1642571510000|2022-01-19 05:51:50|332.65|329.85|332.73|329.93|332.73|329.93|332.65|329.85|0
1642571520000|2022-01-19 05:52:00|332.89|330.09|332.89|330.09|333.05|330.25|332.89|330.09|0
1642571530000|2022-01-19 05:52:10|333.05|330.25|332.89|330.09|333.05|330.25|332.89|330.09|0
1642571550000|2022-01-19 05:52:30|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1642571560000|2022-01-19 05:52:40|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1642571570000|2022-01-19 05:52:50|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1642571580000|2022-01-19 05:53:00|332.57|329.77|332.49|329.69|332.57|329.77|332.41|329.61|0
1642571590000|2022-01-19 05:53:10|332.41|329.61|332.49|329.69|332.57|329.77|332.41|329.61|0
1642571600000|2022-01-19 05:53:20|332.09|329.29|332.09|329.29|332.25|329.45|332.09|329.29|0
1642571610000|2022-01-19 05:53:30|332.01|329.21|331.92|329.12|332.01|329.21|331.92|329.12|0
1642571620000|2022-01-19 05:53:40|332.09|329.29|331.92|329.12|332.09|329.29|331.92|329.12|0
1642571630000|2022-01-19 05:53:50|332.01|329.21|331.28|328.48|332.01|329.21|331.28|328.48|0
1642571640000|2022-01-19 05:54:00|331.44|328.64|331.28|328.48|331.44|328.64|331.28|328.48|0
1642571650000|2022-01-19 05:54:10|331.12|328.32|331.6|328.8|331.6|328.8|331.12|328.32|0
1642571660000|2022-01-19 05:54:20|331.76|328.96|331.85|329.05|331.92|329.12|331.76|328.96|0
1642571670000|2022-01-19 05:54:30|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1642571680000|2022-01-19 05:54:40|331.92|329.12|331.76|328.96|331.92|329.12|331.76|328.96|0
1642571690000|2022-01-19 05:54:50|331.92|329.12|331.92|329.12|331.92|329.12|331.85|329.05|0
1642571700000|2022-01-19 05:55:00|331.76|328.96|332.41|329.61|332.41|329.61|331.76|328.96|0
1642571710000|2022-01-19 05:55:10|332.49|329.69|332.25|329.45|332.49|329.69|332.25|329.45|0
1642571740000|2022-01-19 05:55:40|332.24|329.44|332.73|329.93|332.73|329.93|332.24|329.44|0
1642571750000|2022-01-19 05:55:50|332.89|330.09|332.73|329.93|332.89|330.09|332.73|329.93|0
1642571760000|2022-01-19 05:56:00|332.57|329.77|332.57|329.77|332.57|329.77|332.57|329.77|0
1642571770000|2022-01-19 05:56:10|332.41|329.61|332.57|329.77|332.57|329.77|332.41|329.61|0
1642571780000|2022-01-19 05:56:20|332.41|329.61|332.57|329.77|332.57|329.77|332.41|329.61|0
1642571790000|2022-01-19 05:56:30|332.49|329.69|332.49|329.69|332.49|329.69|332.41|329.61|0
1642571800000|2022-01-19 05:56:40|332.41|329.61|332.57|329.77|332.57|329.77|332.41|329.61|0
1642571810000|2022-01-19 05:56:50|332.49|329.69|332.41|329.61|332.49|329.69|332.41|329.61|0
1642571820000|2022-01-19 05:57:00|332.24|329.44|332.08|329.28|332.24|329.44|332.08|329.28|0
1642571830000|2022-01-19 05:57:10|331.92|329.12|331.68|328.88|331.92|329.12|331.6|328.8|0
1642571840000|2022-01-19 05:57:20|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1642571850000|2022-01-19 05:57:30|331.44|328.64|331.6|328.8|331.6|328.8|331.44|328.64|0
1642571870000|2022-01-19 05:57:50|331.52|328.72|331.52|328.72|331.52|328.72|331.52|328.72|0
1642571880000|2022-01-19 05:58:00|331.44|328.64|331.28|328.48|331.44|328.64|331.28|328.48|0
1642571890000|2022-01-19 05:58:10|331.44|328.64|331.52|328.72|331.6|328.8|331.44|328.64|0
1642571900000|2022-01-19 05:58:20|331.6|328.8|331.52|328.72|331.6|328.8|331.52|328.72|0
1642571910000|2022-01-19 05:58:30|331.6|328.8|331.68|328.88|331.76|328.96|331.6|328.8|0
1642571920000|2022-01-19 05:58:40|331.76|328.96|331.76|328.96|331.85|329.05|331.76|328.96|0
1642571930000|2022-01-19 05:58:50|331.6|328.8|331.44|328.64|331.6|328.8|331.44|328.64|0
1642571940000|2022-01-19 05:59:00|331.28|328.48|331.44|328.64|331.44|328.64|331.28|328.48|0
1642571950000|2022-01-19 05:59:10|331.28|328.48|331.44|328.64|331.44|328.64|331.28|328.48|0
1642571960000|2022-01-19 05:59:20|331.28|328.48|331.44|328.64|331.44|328.64|331.28|328.48|0
1642571970000|2022-01-19 05:59:30|331.28|328.48|331.04|328.24|331.28|328.48|331.04|328.24|0
1642571980000|2022-01-19 05:59:40|330.8|328|330.64|327.84|330.8|328|330.64|327.84|0
1642571990000|2022-01-19 05:59:50|330.8|328|330.96|328.16|330.96|328.16|330.64|327.84|0
1642572000000|2022-01-19 06:00:00|330.8|328|330.4|327.6|330.96|328.16|330.4|327.6|0
1642572010000|2022-01-19 06:00:10|330.32|327.52|330.64|327.84|330.64|327.84|330.32|327.52|0
1642572020000|2022-01-19 06:00:20|330.48|327.68|329.68|326.88|330.48|327.68|329.68|326.88|0
1642572030000|2022-01-19 06:00:30|329.6|326.8|329.92|327.12|329.92|327.12|329.6|326.8|0
1642572040000|2022-01-19 06:00:40|330.08|327.28|330.56|327.76|330.56|327.76|330.08|327.28|0
1642572050000|2022-01-19 06:00:50|330.64|327.84|330.48|327.68|330.64|327.84|330.48|327.68|0
1642572060000|2022-01-19 06:01:00|330.56|327.76|330.48|327.68|330.56|327.76|330.48|327.68|0
1642572070000|2022-01-19 06:01:10|330.72|327.92|330.8|328|330.8|328|330.72|327.92|0
1642572080000|2022-01-19 06:01:20|330.96|328.16|330.72|327.92|330.96|328.16|330.72|327.92|0
1642572090000|2022-01-19 06:01:30|330.96|328.16|331.04|328.24|331.28|328.48|330.96|328.16|0
1642572100000|2022-01-19 06:01:40|330.8|328|331.2|328.4|331.28|328.48|330.8|328|0
1642572110000|2022-01-19 06:01:50|331.12|328.32|332.08|329.28|332.08|329.28|331.12|328.32|0
1642572120000|2022-01-19 06:02:00|331.92|329.12|332.08|329.28|332.08|329.28|331.92|329.12|0
1642572130000|2022-01-19 06:02:10|332.24|329.44|332.16|329.36|332.24|329.44|332.16|329.36|0
1642572140000|2022-01-19 06:02:20|332.56|329.76|332.72|329.92|332.72|329.92|332.56|329.76|0
1642572150000|2022-01-19 06:02:30|332.56|329.76|331.92|329.12|332.56|329.76|331.92|329.12|0
1642572160000|2022-01-19 06:02:40|332.08|329.28|331.44|328.64|332.08|329.28|331.44|328.64|0
1642572170000|2022-01-19 06:02:50|331.6|328.8|331.76|328.96|331.76|328.96|331.52|328.72|0
1642572180000|2022-01-19 06:03:00|331.44|328.64|331.28|328.48|331.44|328.64|331.28|328.48|0
1642572190000|2022-01-19 06:03:10|331.44|328.64|331.44|328.64|331.44|328.64|331.28|328.48|0
1642572200000|2022-01-19 06:03:20|331.28|328.48|331.44|328.64|331.44|328.64|331.28|328.48|0
1642572210000|2022-01-19 06:03:30|331.28|328.48|331.44|328.64|331.6|328.8|331.28|328.48|0
1642572220000|2022-01-19 06:03:40|331.28|328.48|330.96|328.16|331.28|328.48|330.96|328.16|0
1642572230000|2022-01-19 06:03:50|331.04|328.24|331.12|328.32|331.12|328.32|331.04|328.24|0
1642572240000|2022-01-19 06:04:00|331.04|328.24|330.4|327.6|331.04|328.24|330.4|327.6|0
1642572250000|2022-01-19 06:04:10|330.48|327.68|329.76|326.96|330.48|327.68|329.76|326.96|0
1642572260000|2022-01-19 06:04:20|329.67|326.87|329.67|326.87|329.67|326.87|329.35|326.55|0
1642572270000|2022-01-19 06:04:30|329.51|326.71|329.83|327.03|329.83|327.03|329.51|326.71|0
1642572280000|2022-01-19 06:04:40|329.99|327.19|329.83|327.03|329.99|327.19|329.76|326.96|0
1642572290000|2022-01-19 06:04:50|329.99|327.19|329.67|326.87|329.99|327.19|329.67|326.87|0
1642572300000|2022-01-19 06:05:00|329.83|327.03|329.67|326.87|329.83|327.03|329.67|326.87|0
1642572310000|2022-01-19 06:05:10|329.83|327.03|329.92|327.12|329.92|327.12|329.67|326.87|0
1642572320000|2022-01-19 06:05:20|329.99|327.19|329.83|327.03|329.99|327.19|329.83|327.03|0
1642572330000|2022-01-19 06:05:30|329.99|327.19|330.15|327.35|330.15|327.35|329.99|327.19|0
1642572340000|2022-01-19 06:05:40|329.99|327.19|329.83|327.03|329.99|327.19|329.83|327.03|0
1642572350000|2022-01-19 06:05:50|329.67|326.87|329.99|327.19|329.99|327.19|329.67|326.87|0
1642572360000|2022-01-19 06:06:00|329.92|327.12|329.67|326.87|329.99|327.19|329.67|326.87|0
1642572370000|2022-01-19 06:06:10|329.51|326.71|329.19|326.39|329.51|326.71|329.19|326.39|0
1642572380000|2022-01-19 06:06:20|329.03|326.23|329.12|326.32|329.19|326.39|329.03|326.23|0
1642572390000|2022-01-19 06:06:30|329.19|326.39|329.28|326.48|329.35|326.55|329.19|326.39|0
1642572400000|2022-01-19 06:06:40|329.12|326.32|329.19|326.39|329.19|326.39|329.03|326.23|0
1642572410000|2022-01-19 06:06:50|328.87|326.07|328.71|325.91|328.87|326.07|328.71|325.91|0
1642572420000|2022-01-19 06:07:00|328.55|325.75|328.07|325.27|328.55|325.75|328.07|325.27|0
1642572430000|2022-01-19 06:07:10|327.92|325.12|327.84|325.04|327.92|325.12|327.84|325.04|0
1642572440000|2022-01-19 06:07:20|327.92|325.12|328.55|325.75|328.55|325.75|327.92|325.12|0
1642572450000|2022-01-19 06:07:30|328.39|325.59|328.48|325.68|328.55|325.75|328.23|325.43|0
1642572460000|2022-01-19 06:07:40|329.19|326.39|329.35|326.55|329.35|326.55|329.03|326.23|0
1642572470000|2022-01-19 06:07:50|329.19|326.39|329.12|326.32|329.19|326.39|329.12|326.32|0
1642572480000|2022-01-19 06:08:00|329.19|326.39|328.71|325.91|329.19|326.39|328.71|325.91|0
1642572490000|2022-01-19 06:08:10|328.55|325.75|329.19|326.39|329.19|326.39|328.55|325.75|0
1642572500000|2022-01-19 06:08:20|329.35|326.55|327.95|325.15|329.35|326.55|327.95|325.15|0
1642572510000|2022-01-19 06:08:30|327.47|324.67|327.63|324.83|327.63|324.83|327.47|324.67|0
1642572520000|2022-01-19 06:08:40|327.71|324.91|327.71|324.91|327.71|324.91|327.63|324.83|0
1642572530000|2022-01-19 06:08:50|327.79|324.99|327.63|324.83|327.79|324.99|327.47|324.67|0
1642572540000|2022-01-19 06:09:00|327.79|324.99|327.63|324.83|327.79|324.99|327.47|324.67|0
1642572550000|2022-01-19 06:09:10|327.55|324.75|327.95|325.15|327.95|325.15|327.55|324.75|0
1642572560000|2022-01-19 06:09:20|327.87|325.07|327.87|325.07|327.87|325.07|327.87|325.07|0
1642572570000|2022-01-19 06:09:30|327.95|325.15|327.95|325.15|327.95|325.15|327.87|325.07|0
1642572580000|2022-01-19 06:09:40|328.03|325.23|328.11|325.31|328.11|325.31|328.03|325.23|0
1642572590000|2022-01-19 06:09:50|328.03|325.23|328.19|325.39|328.27|325.47|328.03|325.23|0
1642572600000|2022-01-19 06:10:00|328.27|325.47|327.95|325.15|328.27|325.47|327.95|325.15|0
1642572610000|2022-01-19 06:10:10|327.71|324.91|327.63|324.83|327.79|324.99|327.63|324.83|0
1642572620000|2022-01-19 06:10:20|327.79|324.99|327.63|324.83|327.79|324.99|327.47|324.67|0
1642572630000|2022-01-19 06:10:30|327.47|324.67|327.47|324.67|327.63|324.83|327.47|324.67|0
1642572640000|2022-01-19 06:10:40|327.63|324.83|327.31|324.51|327.63|324.83|327.31|324.51|0
1642572650000|2022-01-19 06:10:50|327.39|324.59|327.47|324.67|327.47|324.67|327.31|324.51|0
1642572660000|2022-01-19 06:11:00|327.31|324.51|327.39|324.59|327.47|324.67|327.31|324.51|0
1642572670000|2022-01-19 06:11:10|327.31|324.51|326.67|323.87|327.31|324.51|326.67|323.87|0
1642572680000|2022-01-19 06:11:20|326.75|323.95|326.83|324.03|326.83|324.03|326.75|323.95|0
1642572690000|2022-01-19 06:11:30|326.67|323.87|326.83|324.03|326.83|324.03|326.67|323.87|0
1642572700000|2022-01-19 06:11:40|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1642572710000|2022-01-19 06:11:50|326.83|324.03|326.83|324.03|326.99|324.19|326.83|324.03|0
1642572720000|2022-01-19 06:12:00|326.99|324.19|327.39|324.59|327.39|324.59|326.99|324.19|0
1642572730000|2022-01-19 06:12:10|327.31|324.51|327.62|324.82|327.63|324.83|327.31|324.51|0
1642572740000|2022-01-19 06:12:20|327.79|324.99|327.71|324.91|327.79|324.99|327.71|324.91|0
1642572750000|2022-01-19 06:12:30|327.78|324.98|327.78|324.98|327.78|324.98|327.62|324.82|0
1642572760000|2022-01-19 06:12:40|328.03|325.23|327.94|325.14|328.11|325.31|327.62|324.82|0
1642572770000|2022-01-19 06:12:50|328.03|325.23|327.94|325.14|328.03|325.23|327.94|325.14|0
1642572780000|2022-01-19 06:13:00|327.87|325.07|327.71|324.91|327.87|325.07|327.62|324.82|0
1642572790000|2022-01-19 06:13:10|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1642572810000|2022-01-19 06:13:30|327.46|324.66|327.46|324.66|327.62|324.82|327.46|324.66|0
1642572820000|2022-01-19 06:13:40|327.62|324.82|327.78|324.98|327.78|324.98|327.62|324.82|0
1642572830000|2022-01-19 06:13:50|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1642572840000|2022-01-19 06:14:00|327.62|324.82|328.1|325.3|328.1|325.3|327.62|324.82|0
1642572850000|2022-01-19 06:14:10|327.94|325.14|327.78|324.98|327.94|325.14|327.78|324.98|0
1642572860000|2022-01-19 06:14:20|327.87|325.07|327.94|325.14|328.1|325.3|327.87|325.07|0
1642572870000|2022-01-19 06:14:30|328.1|325.3|327.94|325.14|328.1|325.3|327.94|325.14|0
1642572890000|2022-01-19 06:14:50|327.87|325.07|327.87|325.07|327.87|325.07|327.87|325.07|0
1642572900000|2022-01-19 06:15:00|327.94|325.14|327.3|324.5|327.94|325.14|327.3|324.5|0
1642572910000|2022-01-19 06:15:10|327.46|324.66|327.94|325.14|327.94|325.14|327.46|324.66|0
1642572920000|2022-01-19 06:15:20|327.78|324.98|327.78|324.98|327.94|325.14|327.78|324.98|0
1642572930000|2022-01-19 06:15:30|327.62|324.82|327.3|324.5|327.62|324.82|327.3|324.5|0
1642572940000|2022-01-19 06:15:40|327.46|324.66|327.39|324.59|327.46|324.66|327.3|324.5|0
1642572950000|2022-01-19 06:15:50|327.3|324.5|327.78|324.98|327.78|324.98|327.3|324.5|0
1642572960000|2022-01-19 06:16:00|327.94|325.14|328.1|325.3|328.1|325.3|327.94|325.14|0
1642572970000|2022-01-19 06:16:10|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1642572980000|2022-01-19 06:16:20|328.42|325.62|328.51|325.71|328.58|325.78|328.42|325.62|0
1642572990000|2022-01-19 06:16:30|328.42|325.62|328.42|325.62|328.42|325.62|328.26|325.46|0
1642573000000|2022-01-19 06:16:40|328.26|325.46|328.42|325.62|328.42|325.62|328.26|325.46|0
1642573010000|2022-01-19 06:16:50|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1642573020000|2022-01-19 06:17:00|328.42|325.62|328.03|325.23|328.42|325.62|328.03|325.23|0
1642573030000|2022-01-19 06:17:10|328.1|325.3|327.94|325.14|328.1|325.3|327.94|325.14|0
1642573040000|2022-01-19 06:17:20|327.78|324.98|327.87|325.07|327.94|325.14|327.78|324.98|0
1642573050000|2022-01-19 06:17:30|327.94|325.14|328.1|325.3|328.1|325.3|327.94|325.14|0
1642573060000|2022-01-19 06:17:40|327.94|325.14|327.94|325.14|327.94|325.14|327.87|325.07|0
1642573070000|2022-01-19 06:17:50|327.87|325.07|328.03|325.23|328.1|325.3|327.87|325.07|0
1642573080000|2022-01-19 06:18:00|327.94|325.14|327.78|324.98|327.94|325.14|327.62|324.82|0
1642573090000|2022-01-19 06:18:10|327.94|325.14|327.78|324.98|327.94|325.14|327.78|324.98|0
1642573100000|2022-01-19 06:18:20|327.62|324.82|327.62|324.82|327.71|324.91|327.62|324.82|0
1642573110000|2022-01-19 06:18:30|327.46|324.66|327.3|324.5|327.46|324.66|327.3|324.5|0
1642573140000|2022-01-19 06:19:00|327.39|324.59|327.3|324.5|327.39|324.59|327.3|324.5|0
1642573160000|2022-01-19 06:19:20|327.46|324.66|327.46|324.66|327.46|324.66|327.46|324.66|0
1642573170000|2022-01-19 06:19:30|327.3|324.5|327.3|324.5|327.3|324.5|327.3|324.5|0
1642573180000|2022-01-19 06:19:40|327.46|324.66|327.46|324.66|327.46|324.66|327.46|324.66|0
1642573190000|2022-01-19 06:19:50|327.3|324.5|327.3|324.5|327.3|324.5|327.3|324.5|0
1642573200000|2022-01-19 06:20:00|327.46|324.66|327.3|324.5|327.46|324.66|327.3|324.5|0
1642573210000|2022-01-19 06:20:10|326.82|324.02|326.75|323.95|326.82|324.02|326.75|323.95|0
1642573220000|2022-01-19 06:20:20|326.82|324.02|326.98|324.18|326.98|324.18|326.82|324.02|0
1642573230000|2022-01-19 06:20:30|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1642573240000|2022-01-19 06:20:40|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1642573250000|2022-01-19 06:20:50|326.5|323.7|326.34|323.54|326.5|323.7|326.34|323.54|0
1642573260000|2022-01-19 06:21:00|326.5|323.7|326.34|323.54|326.59|323.79|326.34|323.54|0
1642573270000|2022-01-19 06:21:10|326.5|323.7|326.66|323.86|326.66|323.86|326.5|323.7|0
1642573280000|2022-01-19 06:21:20|326.98|324.18|326.9|324.1|327.14|324.34|326.9|324.1|0
1642573290000|2022-01-19 06:21:30|326.98|324.18|326.98|324.18|326.98|324.18|326.82|324.02|0
1642573300000|2022-01-19 06:21:40|327.3|324.5|326.98|324.18|327.3|324.5|326.98|324.18|0
1642573310000|2022-01-19 06:21:50|327.14|324.34|327.14|324.34|327.14|324.34|327.14|324.34|0
1642573320000|2022-01-19 06:22:00|327.3|324.5|327.3|324.5|327.3|324.5|327.3|324.5|0
1642573330000|2022-01-19 06:22:10|327.38|324.58|327.38|324.58|327.38|324.58|327.3|324.5|0
1642573340000|2022-01-19 06:22:20|327.46|324.66|327.46|324.66|327.46|324.66|327.46|324.66|0
1642573350000|2022-01-19 06:22:30|327.3|324.5|327.14|324.34|327.3|324.5|327.14|324.34|0
1642573360000|2022-01-19 06:22:40|327.22|324.42|327.3|324.5|327.3|324.5|327.22|324.42|0
1642573370000|2022-01-19 06:22:50|327.46|324.66|327.54|324.74|327.54|324.74|327.46|324.66|0
1642573380000|2022-01-19 06:23:00|327.3|324.5|326.98|324.18|327.3|324.5|326.98|324.18|0
1642573390000|2022-01-19 06:23:10|327.06|324.26|326.98|324.18|327.06|324.26|326.98|324.18|0
1642573400000|2022-01-19 06:23:20|327.14|324.34|327.06|324.26|327.14|324.34|327.06|324.26|0
1642573410000|2022-01-19 06:23:30|326.98|324.18|326.66|323.86|326.98|324.18|326.66|323.86|0
1642573420000|2022-01-19 06:23:40|326.5|323.7|326.34|323.54|326.5|323.7|326.34|323.54|0
1642573430000|2022-01-19 06:23:50|326.18|323.38|326.02|323.22|326.18|323.38|326.02|323.22|0
1642573440000|2022-01-19 06:24:00|326.1|323.3|325.95|323.15|326.1|323.3|325.86|323.06|0
1642573450000|2022-01-19 06:24:10|326.18|323.38|326.58|323.78|326.66|323.86|326.18|323.38|0
1642573460000|2022-01-19 06:24:20|326.66|323.86|326.34|323.54|326.66|323.86|326.34|323.54|0
1642573470000|2022-01-19 06:24:30|326.42|323.62|326.5|323.7|326.5|323.7|326.42|323.62|0
1642573480000|2022-01-19 06:24:40|326.66|323.86|326.5|323.7|326.66|323.86|326.5|323.7|0
1642573490000|2022-01-19 06:24:50|326.42|323.62|326.42|323.62|326.42|323.62|326.34|323.54|0
1642573500000|2022-01-19 06:25:00|326.34|323.54|326.26|323.46|326.34|323.54|326.1|323.3|0
1642573510000|2022-01-19 06:25:10|325.86|323.06|326.02|323.22|326.02|323.22|325.86|323.06|0
1642573520000|2022-01-19 06:25:20|326.1|323.3|326.02|323.22|326.18|323.38|326.02|323.22|0
1642573530000|2022-01-19 06:25:30|325.86|323.06|326.18|323.38|326.18|323.38|325.86|323.06|0
1642573540000|2022-01-19 06:25:40|326.02|323.22|325.86|323.06|326.02|323.22|325.86|323.06|0
1642573550000|2022-01-19 06:25:50|326.02|323.22|325.86|323.06|326.02|323.22|325.86|323.06|0
1642573560000|2022-01-19 06:26:00|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1642573570000|2022-01-19 06:26:10|326.1|323.3|326.02|323.22|326.18|323.38|326.02|323.22|0
1642573580000|2022-01-19 06:26:20|326.1|323.3|326.02|323.22|326.1|323.3|326.02|323.22|0
1642573590000|2022-01-19 06:26:30|326.1|323.3|326.34|323.54|326.34|323.54|326.1|323.3|0
1642573600000|2022-01-19 06:26:40|326.26|323.46|326.26|323.46|326.26|323.46|326.18|323.38|0
1642573610000|2022-01-19 06:26:50|326.34|323.54|326.5|323.7|326.66|323.86|326.34|323.54|0
1642573620000|2022-01-19 06:27:00|326.42|323.62|326.34|323.54|326.5|323.7|326.34|323.54|0
1642573630000|2022-01-19 06:27:10|326.26|323.46|326.34|323.54|326.42|323.62|326.26|323.46|0
1642573640000|2022-01-19 06:27:20|326.18|323.38|326.58|323.78|326.58|323.78|326.18|323.38|0
1642573650000|2022-01-19 06:27:30|326.66|323.86|326.82|324.02|326.82|324.02|326.66|323.86|0
1642573660000|2022-01-19 06:27:40|327.06|324.26|326.98|324.18|327.06|324.26|326.98|324.18|0
1642573670000|2022-01-19 06:27:50|327.14|324.34|327.06|324.26|327.14|324.34|327.06|324.26|0
1642573680000|2022-01-19 06:28:00|327.14|324.34|327.14|324.34|327.14|324.34|327.14|324.34|0
1642573690000|2022-01-19 06:28:10|327.3|324.5|327.46|324.66|327.46|324.66|327.3|324.5|0
1642573710000|2022-01-19 06:28:30|327.3|324.5|327.46|324.66|327.46|324.66|327.3|324.5|0
1642573720000|2022-01-19 06:28:40|327.62|324.82|327.62|324.82|327.62|324.82|327.54|324.74|0
1642573730000|2022-01-19 06:28:50|327.78|324.98|327.94|325.14|327.94|325.14|327.78|324.98|0
1642573740000|2022-01-19 06:29:00|327.78|324.98|327.62|324.82|327.78|324.98|327.62|324.82|0
1642573760000|2022-01-19 06:29:20|327.46|324.66|327.86|325.06|327.86|325.06|327.46|324.66|0
1642573770000|2022-01-19 06:29:30|327.94|325.14|327.94|325.14|328.1|325.3|327.94|325.14|0
1642573780000|2022-01-19 06:29:40|327.86|325.06|327.78|324.98|327.86|325.06|327.78|324.98|0
1642573790000|2022-01-19 06:29:50|327.7|324.9|327.62|324.82|327.7|324.9|327.46|324.66|0
1642573800000|2022-01-19 06:30:00|327.78|324.98|327.94|325.14|327.94|325.14|327.78|324.98|0
1642573810000|2022-01-19 06:30:10|327.86|325.06|328.02|325.22|328.02|325.22|327.86|325.06|0
1642573820000|2022-01-19 06:30:20|327.86|325.06|327.78|324.98|327.94|325.14|327.78|324.98|0
1642573830000|2022-01-19 06:30:30|327.86|325.06|327.94|325.14|327.94|325.14|327.78|324.98|0
1642573850000|2022-01-19 06:30:50|328.02|325.22|328.1|325.3|328.1|325.3|328.02|325.22|0
1642573860000|2022-01-19 06:31:00|328.26|325.46|328.26|325.46|328.26|325.46|328.18|325.38|0
1642573870000|2022-01-19 06:31:10|328.42|325.62|328.26|325.46|328.42|325.62|328.26|325.46|0
1642573880000|2022-01-19 06:31:20|328.42|325.62|328.42|325.62|328.42|325.62|328.26|325.46|0
1642573890000|2022-01-19 06:31:30|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1642573900000|2022-01-19 06:31:40|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1642573910000|2022-01-19 06:31:50|329.06|326.26|329.22|326.42|329.22|326.42|329.06|326.26|0
1642573920000|2022-01-19 06:32:00|329.06|326.26|329.14|326.34|329.14|326.34|329.06|326.26|0
1642573930000|2022-01-19 06:32:10|329.06|326.26|329.22|326.42|329.3|326.5|329.06|326.26|0
1642573940000|2022-01-19 06:32:20|329.06|326.26|329.06|326.26|329.14|326.34|329.06|326.26|0
1642573950000|2022-01-19 06:32:30|329.14|326.34|328.58|325.78|329.14|326.34|328.58|325.78|0
1642573960000|2022-01-19 06:32:40|328.66|325.86|328.58|325.78|328.66|325.86|328.58|325.78|0
1642573970000|2022-01-19 06:32:50|328.74|325.94|328.66|325.86|328.74|325.94|328.66|325.86|0
1642573980000|2022-01-19 06:33:00|328.82|326.02|328.9|326.1|328.9|326.1|328.82|326.02|0
1642573990000|2022-01-19 06:33:10|328.98|326.18|329.06|326.26|329.06|326.26|328.9|326.1|0
1642574000000|2022-01-19 06:33:20|328.9|326.1|329.14|326.34|329.14|326.34|328.9|326.1|0
1642574010000|2022-01-19 06:33:30|329.06|326.26|329.22|326.42|329.38|326.58|329.06|326.26|0
1642574020000|2022-01-19 06:33:40|329.38|326.58|329.54|326.74|329.54|326.74|329.38|326.58|0
1642574030000|2022-01-19 06:33:50|329.7|326.9|330.02|327.22|330.02|327.22|329.7|326.9|0
1642574040000|2022-01-19 06:34:00|330.1|327.3|330.02|327.22|330.1|327.3|329.86|327.06|0
1642574050000|2022-01-19 06:34:10|330.18|327.38|330.02|327.22|330.18|327.38|330.02|327.22|0
1642574060000|2022-01-19 06:34:20|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1642574070000|2022-01-19 06:34:30|330.27|327.47|330.34|327.54|330.34|327.54|330.27|327.47|0
1642574080000|2022-01-19 06:34:40|330.5|327.7|330.5|327.7|330.5|327.7|330.5|327.7|0
1642574090000|2022-01-19 06:34:50|330.27|327.47|330.34|327.54|330.34|327.54|330.27|327.47|0
1642574100000|2022-01-19 06:35:00|330.27|327.47|330.02|327.22|330.27|327.47|330.02|327.22|0
1642574110000|2022-01-19 06:35:10|330.1|327.3|330.02|327.22|330.1|327.3|329.94|327.14|0
1642574120000|2022-01-19 06:35:20|329.94|327.14|329.86|327.06|329.94|327.14|329.86|327.06|0
1642574130000|2022-01-19 06:35:30|330.02|327.22|330.34|327.54|330.34|327.54|330.02|327.22|0
1642574140000|2022-01-19 06:35:40|330.5|327.7|330.59|327.79|330.59|327.79|330.5|327.7|0
1642574150000|2022-01-19 06:35:50|330.66|327.86|330.34|327.54|330.66|327.86|330.34|327.54|0
1642574160000|2022-01-19 06:36:00|330.1|327.3|329.94|327.14|330.1|327.3|329.94|327.14|0
1642574170000|2022-01-19 06:36:10|330.18|327.38|330.02|327.22|330.18|327.38|330.02|327.22|0
1642574180000|2022-01-19 06:36:20|330.18|327.38|330.43|327.63|330.43|327.63|330.18|327.38|0
1642574190000|2022-01-19 06:36:30|330.26|327.46|330.18|327.38|330.26|327.46|330.18|327.38|0
1642574200000|2022-01-19 06:36:40|330.26|327.46|329.86|327.06|330.26|327.46|329.86|327.06|0
1642574210000|2022-01-19 06:36:50|329.78|326.98|329.62|326.82|329.78|326.98|329.62|326.82|0
1642574220000|2022-01-19 06:37:00|329.38|326.58|329.22|326.42|329.38|326.58|329.22|326.42|0
1642574230000|2022-01-19 06:37:10|329.38|326.58|329.62|326.82|329.62|326.82|329.38|326.58|0
1642574240000|2022-01-19 06:37:20|329.54|326.74|329.54|326.74|329.62|326.82|329.54|326.74|0
1642574250000|2022-01-19 06:37:30|329.38|326.58|329.3|326.5|329.38|326.58|329.22|326.42|0
1642574260000|2022-01-19 06:37:40|329.38|326.58|329.22|326.42|329.38|326.58|329.22|326.42|0
1642574270000|2022-01-19 06:37:50|329.3|326.5|329.3|326.5|329.38|326.58|329.22|326.42|0
1642574280000|2022-01-19 06:38:00|329.22|326.42|329.22|326.42|329.22|326.42|329.06|326.26|0
1642574290000|2022-01-19 06:38:10|329.3|326.5|329.06|326.26|329.38|326.58|329.06|326.26|0
1642574300000|2022-01-19 06:38:20|329.3|326.5|329.06|326.26|329.38|326.58|329.06|326.26|0
1642574320000|2022-01-19 06:38:40|329.22|326.42|328.9|326.1|329.22|326.42|328.9|326.1|0
1642574330000|2022-01-19 06:38:50|328.73|325.93|329.06|326.26|329.06|326.26|328.73|325.93|0
1642574340000|2022-01-19 06:39:00|328.98|326.18|328.73|325.93|328.98|326.18|328.73|325.93|0
1642574350000|2022-01-19 06:39:10|328.98|326.18|328.98|326.18|328.98|326.18|328.98|326.18|0
1642574360000|2022-01-19 06:39:20|328.89|326.09|328.73|325.93|328.89|326.09|328.73|325.93|0
1642574370000|2022-01-19 06:39:30|328.57|325.77|328.57|325.77|328.57|325.77|328.57|325.77|0
1642574390000|2022-01-19 06:39:50|328.41|325.61|328.25|325.45|328.41|325.61|328.25|325.45|0
1642574400000|2022-01-19 06:40:00|328.18|325.38|328.25|325.45|328.25|325.45|328.18|325.38|0
1642574410000|2022-01-19 06:40:10|328.57|325.77|328.57|325.77|328.57|325.77|328.57|325.77|0
1642574420000|2022-01-19 06:40:20|328.73|325.93|328.89|326.09|328.89|326.09|328.73|325.93|0
1642574430000|2022-01-19 06:40:30|328.98|326.18|329.05|326.25|329.05|326.25|328.89|326.09|0
1642574440000|2022-01-19 06:40:40|328.89|326.09|328.09|325.29|328.89|326.09|328.09|325.29|0
1642574450000|2022-01-19 06:40:50|327.93|325.13|328.09|325.29|328.09|325.29|327.93|325.13|0
1642574460000|2022-01-19 06:41:00|328.02|325.22|327.93|325.13|328.02|325.22|327.77|324.97|0
1642574470000|2022-01-19 06:41:10|327.77|324.97|328.09|325.29|328.09|325.29|327.77|324.97|0
1642574480000|2022-01-19 06:41:20|327.93|325.13|327.77|324.97|327.93|325.13|327.77|324.97|0
1642574490000|2022-01-19 06:41:30|327.7|324.9|327.61|324.81|327.7|324.9|327.61|324.81|0
1642574500000|2022-01-19 06:41:40|327.45|324.65|327.29|324.49|327.45|324.65|327.29|324.49|0
1642574510000|2022-01-19 06:41:50|327.06|324.26|326.97|324.17|327.06|324.26|326.97|324.17|0
1642574520000|2022-01-19 06:42:00|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1642574530000|2022-01-19 06:42:10|326.65|323.85|326.65|323.85|326.81|324.01|326.49|323.69|0
1642574540000|2022-01-19 06:42:20|326.74|323.94|326.58|323.78|326.74|323.94|326.58|323.78|0
1642574550000|2022-01-19 06:42:30|326.65|323.85|326.49|323.69|326.65|323.85|326.49|323.69|0
1642574560000|2022-01-19 06:42:40|326.58|323.78|326.81|324.01|326.81|324.01|326.58|323.78|0
1642574570000|2022-01-19 06:42:50|327.29|324.49|327.29|324.49|327.45|324.65|327.29|324.49|0
1642574580000|2022-01-19 06:43:00|327.61|324.81|327.45|324.65|327.61|324.81|327.45|324.65|0
1642574590000|2022-01-19 06:43:10|327.61|324.81|327.77|324.97|327.77|324.97|327.61|324.81|0
1642574600000|2022-01-19 06:43:20|327.85|325.05|327.93|325.13|328.01|325.21|327.85|325.05|0
1642574610000|2022-01-19 06:43:30|328.09|325.29|327.93|325.13|328.09|325.29|327.93|325.13|0
1642574620000|2022-01-19 06:43:40|327.85|325.05|327.85|325.05|327.85|325.05|327.77|324.97|0
1642574630000|2022-01-19 06:43:50|327.93|325.13|328.25|325.45|328.25|325.45|327.93|325.13|0
1642574640000|2022-01-19 06:44:00|328.09|325.29|328.25|325.45|328.25|325.45|328.09|325.29|0
1642574650000|2022-01-19 06:44:10|328.17|325.37|327.85|325.05|328.25|325.45|327.85|325.05|0
1642574660000|2022-01-19 06:44:20|327.93|325.13|327.77|324.97|327.93|325.13|327.77|324.97|0
1642574670000|2022-01-19 06:44:30|327.85|325.05|327.85|325.05|327.85|325.05|327.85|325.05|0
1642574680000|2022-01-19 06:44:40|327.93|325.13|327.93|325.13|327.93|325.13|327.77|324.97|0
1642574690000|2022-01-19 06:44:50|327.85|325.05|327.77|324.97|327.93|325.13|327.77|324.97|0
1642574700000|2022-01-19 06:45:00|327.69|324.89|327.61|324.81|327.69|324.89|327.61|324.81|0
1642574710000|2022-01-19 06:45:10|327.53|324.73|327.13|324.33|327.53|324.73|327.13|324.33|0
1642574720000|2022-01-19 06:45:20|327.21|324.41|327.13|324.33|327.21|324.41|327.13|324.33|0
1642574730000|2022-01-19 06:45:30|326.97|324.17|327.13|324.33|327.13|324.33|326.97|324.17|0
1642574740000|2022-01-19 06:45:40|327.29|324.49|327.13|324.33|327.29|324.49|327.13|324.33|0
1642574750000|2022-01-19 06:45:50|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1642574760000|2022-01-19 06:46:00|327.05|324.25|327.05|324.25|327.05|324.25|326.97|324.17|0
1642574770000|2022-01-19 06:46:10|326.97|324.17|327.37|324.57|327.37|324.57|326.97|324.17|0
1642574780000|2022-01-19 06:46:20|327.45|324.65|327.45|324.65|327.45|324.65|327.37|324.57|0
1642574790000|2022-01-19 06:46:30|327.61|324.81|327.77|324.97|327.77|324.97|327.61|324.81|0
1642574800000|2022-01-19 06:46:40|327.61|324.81|327.45|324.65|327.61|324.81|327.45|324.65|0
1642574810000|2022-01-19 06:46:50|327.53|324.73|327.45|324.65|327.53|324.73|327.45|324.65|0
1642574820000|2022-01-19 06:47:00|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1642574830000|2022-01-19 06:47:10|327.69|324.89|327.77|324.97|327.77|324.97|327.69|324.89|0
1642574840000|2022-01-19 06:47:20|327.85|325.05|327.77|324.97|327.85|325.05|327.77|324.97|0
1642574850000|2022-01-19 06:47:30|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1642574860000|2022-01-19 06:47:40|327.61|324.81|327.69|324.89|327.69|324.89|327.61|324.81|0
1642574870000|2022-01-19 06:47:50|327.61|324.81|327.69|324.89|327.69|324.89|327.61|324.81|0
1642574880000|2022-01-19 06:48:00|327.45|324.65|327.13|324.33|327.45|324.65|327.13|324.33|0
1642574890000|2022-01-19 06:48:10|326.97|324.17|327.13|324.33|327.13|324.33|326.97|324.17|0
1642574900000|2022-01-19 06:48:20|327.29|324.49|327.29|324.49|327.29|324.49|327.29|324.49|0
1642574910000|2022-01-19 06:48:30|327.21|324.41|327.05|324.25|327.21|324.41|327.05|324.25|0
1642574920000|2022-01-19 06:48:40|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1642574930000|2022-01-19 06:48:50|326.89|324.09|327.05|324.25|327.13|324.33|326.89|324.09|0
1642574940000|2022-01-19 06:49:00|326.89|324.09|326.81|324.01|326.89|324.09|326.81|324.01|0
1642574950000|2022-01-19 06:49:10|326.97|324.17|326.97|324.17|327.13|324.33|326.97|324.17|0
1642574960000|2022-01-19 06:49:20|327.13|324.33|327.05|324.25|327.13|324.33|326.97|324.17|0
1642574970000|2022-01-19 06:49:30|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1642574980000|2022-01-19 06:49:40|326.04|323.24|326.29|323.49|326.36|323.56|326.04|323.24|0
1642574990000|2022-01-19 06:49:50|326.2|323.4|326.29|323.49|326.29|323.49|326.2|323.4|0
1642575000000|2022-01-19 06:50:00|326.36|323.56|326.2|323.4|326.36|323.56|326.2|323.4|0
1642575010000|2022-01-19 06:50:10|326.36|323.56|326.36|323.56|326.52|323.72|326.36|323.56|0
1642575020000|2022-01-19 06:50:20|326.52|323.72|326.68|323.88|326.68|323.88|326.52|323.72|0
1642575030000|2022-01-19 06:50:30|326.61|323.81|326.61|323.81|326.61|323.81|326.52|323.72|0
1642575040000|2022-01-19 06:50:40|326.68|323.88|326.84|324.04|326.84|324.04|326.68|323.88|0
1642575050000|2022-01-19 06:50:50|326.93|324.13|326.84|324.04|326.93|324.13|326.84|324.04|0
1642575060000|2022-01-19 06:51:00|326.77|323.97|326.77|323.97|326.77|323.97|326.68|323.88|0
1642575070000|2022-01-19 06:51:10|326.68|323.88|326.52|323.72|326.68|323.88|326.52|323.72|0
1642575080000|2022-01-19 06:51:20|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1642575090000|2022-01-19 06:51:30|326.52|323.72|326.61|323.81|326.68|323.88|326.52|323.72|0
1642575100000|2022-01-19 06:51:40|326.68|323.88|326.68|323.88|326.77|323.97|326.68|323.88|0
1642575110000|2022-01-19 06:51:50|326.77|323.97|326.84|324.04|326.84|324.04|326.77|323.97|0
1642575120000|2022-01-19 06:52:00|327.16|324.36|327.16|324.36|327.16|324.36|327.09|324.29|0
1642575130000|2022-01-19 06:52:10|327.09|324.29|326.93|324.13|327.09|324.29|326.93|324.13|0
1642575140000|2022-01-19 06:52:20|326.84|324.04|326.77|323.97|326.84|324.04|326.68|323.88|0
1642575150000|2022-01-19 06:52:30|326.68|323.88|326.84|324.04|327|324.2|326.68|323.88|0
1642575160000|2022-01-19 06:52:40|326.93|324.13|327|324.2|327|324.2|326.93|324.13|0
1642575170000|2022-01-19 06:52:50|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1642575180000|2022-01-19 06:53:00|326.84|324.04|327.16|324.36|327.16|324.36|326.84|324.04|0
1642575190000|2022-01-19 06:53:10|327|324.2|326.68|323.88|327|324.2|326.68|323.88|0
1642575200000|2022-01-19 06:53:20|326.84|324.04|326.93|324.13|326.93|324.13|326.84|324.04|0
1642575210000|2022-01-19 06:53:30|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1642575220000|2022-01-19 06:53:40|326.77|323.97|326.84|324.04|326.84|324.04|326.68|323.88|0
1642575230000|2022-01-19 06:53:50|326.68|323.88|326.61|323.81|326.68|323.88|326.52|323.72|0
1642575240000|2022-01-19 06:54:00|326.52|323.72|326.2|323.4|326.52|323.72|326.2|323.4|0
1642575250000|2022-01-19 06:54:10|326.28|323.48|326.36|323.56|326.44|323.64|326.28|323.48|0
1642575260000|2022-01-19 06:54:20|326.44|323.64|326.68|323.88|326.68|323.88|326.44|323.64|0
1642575270000|2022-01-19 06:54:30|326.77|323.97|326.84|324.04|326.84|324.04|326.68|323.88|0
1642575280000|2022-01-19 06:54:40|327|324.2|327|324.2|327.09|324.29|327|324.2|0
1642575290000|2022-01-19 06:54:50|327.09|324.29|327.16|324.36|327.16|324.36|327.09|324.29|0
1642575300000|2022-01-19 06:55:00|327|324.2|326.93|324.13|327|324.2|326.93|324.13|0
1642575310000|2022-01-19 06:55:10|326.84|324.04|326.84|324.04|326.84|324.04|326.76|323.96|0
1642575320000|2022-01-19 06:55:20|326.76|323.96|326.52|323.72|326.76|323.96|326.52|323.72|0
1642575330000|2022-01-19 06:55:30|326.68|323.88|326.84|324.04|326.84|324.04|326.68|323.88|0
1642575340000|2022-01-19 06:55:40|326.76|323.96|326.76|323.96|326.76|323.96|326.68|323.88|0
1642575350000|2022-01-19 06:55:50|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1642575360000|2022-01-19 06:56:00|326.76|323.96|326.68|323.88|326.76|323.96|326.68|323.88|0
1642575370000|2022-01-19 06:56:10|326.84|324.04|326.92|324.12|326.92|324.12|326.84|324.04|0
1642575380000|2022-01-19 06:56:20|327|324.2|326.84|324.04|327|324.2|326.84|324.04|0
1642575390000|2022-01-19 06:56:30|326.92|324.12|326.92|324.12|326.92|324.12|326.92|324.12|0
1642575400000|2022-01-19 06:56:40|326.84|324.04|327|324.2|327|324.2|326.84|324.04|0
1642575410000|2022-01-19 06:56:50|326.92|324.12|327.08|324.28|327.08|324.28|326.92|324.12|0
1642575420000|2022-01-19 06:57:00|327.25|324.45|327|324.2|327.25|324.45|327|324.2|0
1642575430000|2022-01-19 06:57:10|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1642575440000|2022-01-19 06:57:20|327|324.2|327|324.2|327|324.2|327|324.2|0
1642575450000|2022-01-19 06:57:30|326.84|324.04|327|324.2|327|324.2|326.84|324.04|0
1642575460000|2022-01-19 06:57:40|326.92|324.12|327.16|324.36|327.16|324.36|326.92|324.12|0
1642575470000|2022-01-19 06:57:50|327.24|324.44|327.64|324.84|327.64|324.84|327.24|324.44|0
1642575480000|2022-01-19 06:58:00|327.96|325.16|327.89|325.09|328.05|325.25|327.89|325.09|0
1642575490000|2022-01-19 06:58:10|327.96|325.16|328.37|325.57|328.37|325.57|327.96|325.16|0
1642575500000|2022-01-19 06:58:20|328.29|325.49|328.29|325.49|328.29|325.49|328.12|325.32|0
1642575510000|2022-01-19 06:58:30|328.21|325.41|328.29|325.49|328.29|325.49|328.21|325.41|0
1642575520000|2022-01-19 06:58:40|328.21|325.41|328.21|325.41|328.21|325.41|328.12|325.32|0
1642575530000|2022-01-19 06:58:50|328.12|325.32|328.12|325.32|328.21|325.41|328.12|325.32|0
1642575540000|2022-01-19 06:59:00|328.05|325.25|328.21|325.41|328.21|325.41|327.96|325.16|0
1642575550000|2022-01-19 06:59:10|328.05|325.25|328.12|325.32|328.12|325.32|328.05|325.25|0
1642575560000|2022-01-19 06:59:20|328.21|325.41|328.21|325.41|328.21|325.41|328.12|325.32|0
1642575570000|2022-01-19 06:59:30|328.29|325.49|328.29|325.49|328.29|325.49|328.12|325.32|0
1642575580000|2022-01-19 06:59:40|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1642575590000|2022-01-19 06:59:50|328.37|325.57|328.61|325.81|328.61|325.81|328.37|325.57|0
1642575600000|2022-01-19 07:00:00|328.77|325.97|329.09|326.29|329.09|326.29|328.77|325.97|0
1642575610000|2022-01-19 07:00:10|328.93|326.13|328.77|325.97|328.93|326.13|328.77|325.97|0
1642575620000|2022-01-19 07:00:20|328.45|325.65|328.61|325.81|328.61|325.81|328.28|325.48|0
1642575630000|2022-01-19 07:00:30|328.45|325.65|328.45|325.65|328.61|325.81|328.45|325.65|0
1642575640000|2022-01-19 07:00:40|328.37|325.57|327.96|325.16|328.37|325.57|327.96|325.16|0
1642575650000|2022-01-19 07:00:50|327.8|325|327.96|325.16|327.96|325.16|327.8|325|0
1642575660000|2022-01-19 07:01:00|327.73|324.93|328.12|325.32|328.12|325.32|327.73|324.93|0
1642575670000|2022-01-19 07:01:10|328.45|325.65|328.93|326.13|328.93|326.13|328.28|325.48|0
1642575680000|2022-01-19 07:01:20|329.09|326.29|329.09|326.29|329.09|326.29|328.93|326.13|0
1642575690000|2022-01-19 07:01:30|329.25|326.45|329.82|327.02|329.82|327.02|329.25|326.45|0
1642575700000|2022-01-19 07:01:40|329.57|326.77|329.89|327.09|329.89|327.09|329.41|326.61|0
1642575710000|2022-01-19 07:01:50|329.82|327.02|329.73|326.93|329.82|327.02|329.73|326.93|0
1642575720000|2022-01-19 07:02:00|329.89|327.09|330.3|327.5|330.3|327.5|329.89|327.09|0
1642575730000|2022-01-19 07:02:10|330.06|327.26|330.7|327.9|330.7|327.9|330.06|327.26|0
1642575740000|2022-01-19 07:02:20|330.86|328.06|330.54|327.74|330.86|328.06|330.54|327.74|0
1642575750000|2022-01-19 07:02:30|330.38|327.58|330.54|327.74|330.54|327.74|330.38|327.58|0
1642575760000|2022-01-19 07:02:40|330.7|327.9|331.19|328.39|331.19|328.39|330.54|327.74|0
1642575770000|2022-01-19 07:02:50|331.11|328.31|331.11|328.31|331.19|328.39|331.11|328.31|0
1642575780000|2022-01-19 07:03:00|331.02|328.22|331.35|328.55|331.35|328.55|331.02|328.22|0
1642575790000|2022-01-19 07:03:10|331.19|328.39|330.7|327.9|331.19|328.39|330.7|327.9|0
1642575800000|2022-01-19 07:03:20|331.02|328.22|331.02|328.22|331.02|328.22|330.86|328.06|0
1642575810000|2022-01-19 07:03:30|330.95|328.15|331.19|328.39|331.19|328.39|330.95|328.15|0
1642575820000|2022-01-19 07:03:40|331.02|328.22|330.7|327.9|331.02|328.22|330.7|327.9|0
1642575830000|2022-01-19 07:03:50|330.38|327.58|330.7|327.9|330.7|327.9|330.38|327.58|0
1642575840000|2022-01-19 07:04:00|330.38|327.58|330.22|327.42|330.38|327.58|329.89|327.09|0
1642575850000|2022-01-19 07:04:10|330.06|327.26|330.38|327.58|330.38|327.58|330.06|327.26|0
1642575860000|2022-01-19 07:04:20|330.22|327.42|329.98|327.18|330.22|327.42|329.98|327.18|0
1642575870000|2022-01-19 07:04:30|329.89|327.09|329.89|327.09|329.89|327.09|329.73|326.93|0
1642575880000|2022-01-19 07:04:40|329.57|326.77|329.57|326.77|329.82|327.02|329.57|326.77|0
1642575890000|2022-01-19 07:04:50|329.49|326.69|328.85|326.05|329.49|326.69|328.85|326.05|0
1642575900000|2022-01-19 07:05:00|328.6|325.8|328.44|325.64|328.6|325.8|328.44|325.64|0
1642575910000|2022-01-19 07:05:10|328.93|326.13|329.01|326.21|329.01|326.21|328.93|326.13|0
1642575920000|2022-01-19 07:05:20|329.09|326.29|328.77|325.97|329.09|326.29|328.6|325.8|0
1642575930000|2022-01-19 07:05:30|328.69|325.89|328.12|325.32|328.69|325.89|328.12|325.32|0
1642575940000|2022-01-19 07:05:40|327.88|325.08|327.64|324.84|327.96|325.16|327.64|324.84|0
1642575950000|2022-01-19 07:05:50|327.8|325|328.44|325.64|328.44|325.64|327.8|325|0
1642575960000|2022-01-19 07:06:00|328.53|325.73|329.17|326.37|329.17|326.37|328.53|325.73|0
1642575970000|2022-01-19 07:06:10|329.41|326.61|329.89|327.09|329.89|327.09|329.41|326.61|0
1642575980000|2022-01-19 07:06:20|329.82|327.02|330.05|327.25|330.05|327.25|329.82|327.02|0
1642575990000|2022-01-19 07:06:30|330.3|327.5|330.38|327.58|330.38|327.58|330.3|327.5|0
1642576000000|2022-01-19 07:06:40|330.3|327.5|330.14|327.34|330.3|327.5|330.14|327.34|0
1642576010000|2022-01-19 07:06:50|330.46|327.66|330.05|327.25|330.46|327.66|330.05|327.25|0
1642576020000|2022-01-19 07:07:00|330.22|327.42|330.22|327.42|330.38|327.58|330.22|327.42|0
1642576030000|2022-01-19 07:07:10|329.89|327.09|330.54|327.74|330.54|327.74|329.89|327.09|0
1642576040000|2022-01-19 07:07:20|330.3|327.5|330.78|327.98|330.78|327.98|330.3|327.5|0
1642576050000|2022-01-19 07:07:30|330.86|328.06|331.18|328.38|331.18|328.38|330.86|328.06|0
1642576060000|2022-01-19 07:07:40|331.11|328.31|330.94|328.14|331.18|328.38|330.94|328.14|0
1642576070000|2022-01-19 07:07:50|330.86|328.06|330.05|327.25|330.86|328.06|330.05|327.25|0
1642576080000|2022-01-19 07:08:00|330.14|327.34|330.21|327.41|330.21|327.41|330.14|327.34|0
1642576090000|2022-01-19 07:08:10|330.38|327.58|330.21|327.41|330.54|327.74|330.21|327.41|0
1642576100000|2022-01-19 07:08:20|330.54|327.74|330.3|327.5|330.54|327.74|330.14|327.34|0
1642576110000|2022-01-19 07:08:30|330.21|327.41|330.54|327.74|330.54|327.74|330.21|327.41|0
1642576120000|2022-01-19 07:08:40|330.38|327.58|330.62|327.82|330.62|327.82|330.38|327.58|0
1642576130000|2022-01-19 07:08:50|330.38|327.58|330.3|327.5|330.54|327.74|330.3|327.5|0
1642576140000|2022-01-19 07:09:00|330.21|327.41|330.3|327.5|330.38|327.58|330.21|327.41|0
1642576150000|2022-01-19 07:09:10|330.38|327.58|330.21|327.41|330.38|327.58|330.21|327.41|0
1642576160000|2022-01-19 07:09:20|330.14|327.34|330.14|327.34|330.14|327.34|330.05|327.25|0
1642576170000|2022-01-19 07:09:30|330.05|327.25|329.98|327.18|330.21|327.41|329.89|327.09|0
1642576180000|2022-01-19 07:09:40|329.89|327.09|329.49|326.69|329.89|327.09|329.49|326.69|0
1642576190000|2022-01-19 07:09:50|329.57|326.77|329.89|327.09|329.89|327.09|329.57|326.77|0
1642576200000|2022-01-19 07:10:00|329.81|327.01|329.81|327.01|329.89|327.09|329.81|327.01|0
1642576210000|2022-01-19 07:10:10|329.89|327.09|330.21|327.41|330.21|327.41|329.89|327.09|0
1642576220000|2022-01-19 07:10:20|330.14|327.34|330.7|327.9|330.7|327.9|330.14|327.34|0
1642576230000|2022-01-19 07:10:30|330.94|328.14|330.86|328.06|331.02|328.22|330.86|328.06|0
1642576240000|2022-01-19 07:10:40|331.02|328.22|331.02|328.22|331.02|328.22|330.86|328.06|0
1642576250000|2022-01-19 07:10:50|330.86|328.06|331.02|328.22|331.02|328.22|330.86|328.06|0
1642576260000|2022-01-19 07:11:00|330.94|328.14|331.18|328.38|331.18|328.38|330.94|328.14|0
1642576270000|2022-01-19 07:11:10|331.02|328.22|330.86|328.06|331.02|328.22|330.86|328.06|0
1642576280000|2022-01-19 07:11:20|331.02|328.22|331.27|328.47|331.27|328.47|331.02|328.22|0
1642576290000|2022-01-19 07:11:30|331.02|328.22|330.7|327.9|331.02|328.22|330.7|327.9|0
1642576300000|2022-01-19 07:11:40|330.37|327.57|330.05|327.25|330.37|327.57|330.05|327.25|0
1642576310000|2022-01-19 07:11:50|329.97|327.17|330.05|327.25|330.05|327.25|329.97|327.17|0
1642576320000|2022-01-19 07:12:00|330.21|327.41|330.54|327.74|330.54|327.74|330.21|327.41|0
1642576330000|2022-01-19 07:12:10|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1642576340000|2022-01-19 07:12:20|330.37|327.57|330.14|327.34|330.37|327.57|330.14|327.34|0
1642576350000|2022-01-19 07:12:30|329.89|327.09|330.05|327.25|330.05|327.25|329.89|327.09|0
1642576360000|2022-01-19 07:12:40|329.89|327.09|329.97|327.17|329.97|327.17|329.89|327.09|0
1642576370000|2022-01-19 07:12:50|330.14|327.34|330.3|327.5|330.3|327.5|329.97|327.17|0
1642576380000|2022-01-19 07:13:00|330.37|327.57|330.3|327.5|330.37|327.57|330.05|327.25|0
1642576390000|2022-01-19 07:13:10|330.37|327.57|330.21|327.41|330.37|327.57|330.21|327.41|0
1642576400000|2022-01-19 07:13:20|330.37|327.57|330.7|327.9|330.7|327.9|330.37|327.57|0
1642576410000|2022-01-19 07:13:30|330.86|328.06|330.94|328.14|330.94|328.14|330.86|328.06|0
1642576420000|2022-01-19 07:13:40|331.02|328.22|330.86|328.06|331.02|328.22|330.86|328.06|0
1642576430000|2022-01-19 07:13:50|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1642576440000|2022-01-19 07:14:00|331.02|328.22|330.94|328.14|331.02|328.22|330.94|328.14|0
1642576450000|2022-01-19 07:14:10|330.86|328.06|330.94|328.14|330.94|328.14|330.86|328.06|0
1642576460000|2022-01-19 07:14:20|331.02|328.22|330.86|328.06|331.02|328.22|330.86|328.06|0
1642576470000|2022-01-19 07:14:30|330.7|327.9|330.94|328.14|331.02|328.22|330.7|327.9|0
1642576480000|2022-01-19 07:14:40|330.86|328.06|330.7|327.9|330.86|328.06|330.53|327.73|0
1642576490000|2022-01-19 07:14:50|330.86|328.06|330.7|327.9|330.86|328.06|330.7|327.9|0
1642576500000|2022-01-19 07:15:00|330.62|327.82|330.7|327.9|330.86|328.06|330.62|327.82|0
1642576510000|2022-01-19 07:15:10|330.37|327.57|330.7|327.9|330.7|327.9|330.37|327.57|0
1642576520000|2022-01-19 07:15:20|330.78|327.98|331.02|328.22|331.02|328.22|330.78|327.98|0
1642576530000|2022-01-19 07:15:30|330.86|328.06|330.53|327.73|330.86|328.06|330.53|327.73|0
1642576540000|2022-01-19 07:15:40|330.37|327.57|330.53|327.73|330.53|327.73|330.3|327.5|0
1642576550000|2022-01-19 07:15:50|329.89|327.09|329.73|326.93|329.89|327.09|329.73|326.93|0
1642576560000|2022-01-19 07:16:00|329.89|327.09|330.05|327.25|330.05|327.25|329.89|327.09|0
1642576570000|2022-01-19 07:16:10|329.97|327.17|329.89|327.09|329.97|327.17|329.89|327.09|0
1642576580000|2022-01-19 07:16:20|329.4|326.6|329.4|326.6|329.49|326.69|329.4|326.6|0
1642576590000|2022-01-19 07:16:30|329.33|326.53|328.92|326.12|329.4|326.6|328.92|326.12|0
1642576600000|2022-01-19 07:16:40|329.01|326.21|328.92|326.12|329.08|326.28|328.92|326.12|0
1642576610000|2022-01-19 07:16:50|328.76|325.96|328.92|326.12|328.92|326.12|328.76|325.96|0
1642576620000|2022-01-19 07:17:00|329.08|326.28|329.08|326.28|329.08|326.28|329.01|326.21|0
1642576630000|2022-01-19 07:17:10|328.92|326.12|329.24|326.44|329.4|326.6|328.92|326.12|0
1642576640000|2022-01-19 07:17:20|329.49|326.69|329.4|326.6|329.57|326.77|329.4|326.6|0
1642576650000|2022-01-19 07:17:30|329.24|326.44|328.92|326.12|329.24|326.44|328.92|326.12|0
1642576660000|2022-01-19 07:17:40|328.76|325.96|328.76|325.96|328.84|326.04|328.76|325.96|0
1642576670000|2022-01-19 07:17:50|328.68|325.88|329.08|326.28|329.08|326.28|328.68|325.88|0
1642576680000|2022-01-19 07:18:00|329.17|326.37|329.4|326.6|329.4|326.6|329.17|326.37|0
1642576690000|2022-01-19 07:18:10|329.33|326.53|329.65|326.85|329.65|326.85|329.24|326.44|0
1642576700000|2022-01-19 07:18:20|329.73|326.93|330.05|327.25|330.21|327.41|329.73|326.93|0
1642576710000|2022-01-19 07:18:30|330.21|327.41|330.13|327.33|330.21|327.41|330.13|327.33|0
1642576720000|2022-01-19 07:18:40|330.05|327.25|329.65|326.85|330.05|327.25|329.57|326.77|0
1642576730000|2022-01-19 07:18:50|329.56|326.76|329.4|326.6|329.56|326.76|329.4|326.6|0
1642576740000|2022-01-19 07:19:00|329.56|326.76|329.81|327.01|329.81|327.01|329.56|326.76|0
1642576750000|2022-01-19 07:19:10|329.73|326.93|329.73|326.93|329.73|326.93|329.73|326.93|0
1642576770000|2022-01-19 07:19:30|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1642576780000|2022-01-19 07:19:40|329.33|326.53|329.24|326.44|329.33|326.53|329.24|326.44|0
1642576790000|2022-01-19 07:19:50|329.33|326.53|329.49|326.69|329.49|326.69|329.33|326.53|0
1642576800000|2022-01-19 07:20:00|329.56|326.76|329.65|326.85|329.65|326.85|329.56|326.76|0
1642576810000|2022-01-19 07:20:10|329.56|326.76|329.89|327.09|329.89|327.09|329.56|326.76|0
1642576820000|2022-01-19 07:20:20|329.81|327.01|329.73|326.93|329.89|327.09|329.73|326.93|0
1642576830000|2022-01-19 07:20:30|329.89|327.09|330.21|327.41|330.21|327.41|329.89|327.09|0
1642576840000|2022-01-19 07:20:40|330.29|327.49|330.05|327.25|330.29|327.49|330.05|327.25|0
1642576850000|2022-01-19 07:20:50|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1642576860000|2022-01-19 07:21:00|329.81|327.01|329.81|327.01|329.89|327.09|329.81|327.01|0
1642576870000|2022-01-19 07:21:10|329.89|327.09|330.13|327.33|330.13|327.33|329.89|327.09|0
1642576880000|2022-01-19 07:21:20|330.21|327.41|330.21|327.41|330.21|327.41|329.89|327.09|0
1642576890000|2022-01-19 07:21:30|330.13|327.33|330.05|327.25|330.13|327.33|329.97|327.17|0
1642576900000|2022-01-19 07:21:40|329.97|327.17|330.05|327.25|330.05|327.25|329.97|327.17|0
1642576910000|2022-01-19 07:21:50|330.21|327.41|330.37|327.57|330.37|327.57|330.21|327.41|0
1642576920000|2022-01-19 07:22:00|330.21|327.41|330.53|327.73|330.53|327.73|330.13|327.33|0
1642576930000|2022-01-19 07:22:10|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1642576940000|2022-01-19 07:22:20|330.85|328.05|330.78|327.98|330.85|328.05|330.78|327.98|0
1642576950000|2022-01-19 07:22:30|330.85|328.05|330.78|327.98|330.85|328.05|330.69|327.89|0
1642576960000|2022-01-19 07:22:40|330.69|327.89|330.85|328.05|330.85|328.05|330.69|327.89|0
1642576970000|2022-01-19 07:22:50|330.78|327.98|330.85|328.05|330.85|328.05|330.78|327.98|0
1642576980000|2022-01-19 07:23:00|330.69|327.89|330.53|327.73|330.69|327.89|330.53|327.73|0
1642576990000|2022-01-19 07:23:10|330.62|327.82|330.53|327.73|330.62|327.82|330.53|327.73|0
1642577000000|2022-01-19 07:23:20|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1642577010000|2022-01-19 07:23:30|330.85|328.05|331.26|328.46|331.26|328.46|330.85|328.05|0
1642577020000|2022-01-19 07:23:40|331.18|328.38|331.02|328.22|331.18|328.38|331.02|328.22|0
1642577030000|2022-01-19 07:23:50|331.34|328.54|331.1|328.3|331.34|328.54|331.1|328.3|0
1642577040000|2022-01-19 07:24:00|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1642577050000|2022-01-19 07:24:10|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1642577070000|2022-01-19 07:24:30|331.18|328.38|331.02|328.22|331.18|328.38|331.02|328.22|0
1642577080000|2022-01-19 07:24:40|330.53|327.73|330.69|327.89|330.69|327.89|330.45|327.65|0
1642577090000|2022-01-19 07:24:50|330.85|328.05|331.01|328.21|331.01|328.21|330.85|328.05|0
1642577100000|2022-01-19 07:25:00|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1642577110000|2022-01-19 07:25:10|331.1|328.3|331.01|328.21|331.1|328.3|331.01|328.21|0
1642577130000|2022-01-19 07:25:30|331.18|328.38|331.1|328.3|331.18|328.38|331.01|328.21|0
1642577140000|2022-01-19 07:25:40|331.01|328.21|331.18|328.38|331.18|328.38|331.01|328.21|0
1642577150000|2022-01-19 07:25:50|331.34|328.54|331.34|328.54|331.34|328.54|331.26|328.46|0
1642577170000|2022-01-19 07:26:10|331.26|328.46|331.34|328.54|331.34|328.54|331.26|328.46|0
1642577180000|2022-01-19 07:26:20|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1642577190000|2022-01-19 07:26:30|331.1|328.3|331.18|328.38|331.18|328.38|331.01|328.21|0
1642577200000|2022-01-19 07:26:40|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1642577210000|2022-01-19 07:26:50|331.26|328.46|330.94|328.14|331.26|328.46|330.94|328.14|0
1642577220000|2022-01-19 07:27:00|330.77|327.97|330.69|327.89|330.77|327.97|330.69|327.89|0
1642577230000|2022-01-19 07:27:10|330.77|327.97|330.85|328.05|330.85|328.05|330.77|327.97|0
1642577250000|2022-01-19 07:27:30|330.94|328.14|330.85|328.05|330.94|328.14|330.85|328.05|0
1642577260000|2022-01-19 07:27:40|330.69|327.89|330.85|328.05|330.85|328.05|330.69|327.89|0
1642577270000|2022-01-19 07:27:50|330.69|327.89|330.77|327.97|330.85|328.05|330.69|327.89|0
1642577280000|2022-01-19 07:28:00|330.69|327.89|330.77|327.97|330.85|328.05|330.69|327.89|0
1642577290000|2022-01-19 07:28:10|330.85|328.05|330.61|327.81|330.85|328.05|330.53|327.73|0
1642577300000|2022-01-19 07:28:20|330.69|327.89|330.61|327.81|330.69|327.89|330.61|327.81|0
1642577310000|2022-01-19 07:28:30|330.53|327.73|330.85|328.05|330.85|328.05|330.53|327.73|0
1642577320000|2022-01-19 07:28:40|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1642577330000|2022-01-19 07:28:50|330.53|327.73|330.53|327.73|330.53|327.73|330.45|327.65|0
1642577360000|2022-01-19 07:29:20|331.01|328.21|331.01|328.21|331.17|328.37|331.01|328.21|0
1642577370000|2022-01-19 07:29:30|330.94|328.14|331.01|328.21|331.01|328.21|330.85|328.05|0
1642577380000|2022-01-19 07:29:40|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1642577390000|2022-01-19 07:29:50|331.26|328.46|331.34|328.54|331.34|328.54|331.26|328.46|0
1642577400000|2022-01-19 07:30:00|331.26|328.46|331.17|328.37|331.34|328.54|331.17|328.37|0
1642577410000|2022-01-19 07:30:10|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1642577420000|2022-01-19 07:30:20|330.77|327.97|330.53|327.73|330.77|327.97|330.53|327.73|0
1642577430000|2022-01-19 07:30:30|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1642577440000|2022-01-19 07:30:40|330.53|327.73|330.29|327.49|330.53|327.73|330.29|327.49|0
1642577450000|2022-01-19 07:30:50|330.37|327.57|330.85|328.05|330.85|328.05|330.37|327.57|0
1642577460000|2022-01-19 07:31:00|331.17|328.37|331.34|328.54|331.34|328.54|331.17|328.37|0
1642577470000|2022-01-19 07:31:10|331.17|328.37|331.1|328.3|331.17|328.37|331.1|328.3|0
1642577480000|2022-01-19 07:31:20|331.17|328.37|331.34|328.54|331.34|328.54|331.17|328.37|0
1642577490000|2022-01-19 07:31:30|331.17|328.37|331.34|328.54|331.34|328.54|331.17|328.37|0
1642577500000|2022-01-19 07:31:40|331.26|328.46|331.17|328.37|331.26|328.46|331.17|328.37|0
1642577510000|2022-01-19 07:31:50|331.1|328.3|330.69|327.89|331.17|328.37|330.69|327.89|0
1642577520000|2022-01-19 07:32:00|330.85|328.05|331.01|328.21|331.01|328.21|330.77|327.97|0
1642577530000|2022-01-19 07:32:10|331.1|328.3|331.17|328.37|331.17|328.37|331.1|328.3|0
1642577540000|2022-01-19 07:32:20|330.85|328.05|331.01|328.21|331.01|328.21|330.85|328.05|0
1642577550000|2022-01-19 07:32:30|330.85|328.05|330.85|328.05|330.93|328.13|330.85|328.05|0
1642577560000|2022-01-19 07:32:40|330.69|327.89|330.53|327.73|330.77|327.97|330.53|327.73|0
1642577570000|2022-01-19 07:32:50|330.69|327.89|330.61|327.81|330.69|327.89|330.61|327.81|0
1642577580000|2022-01-19 07:33:00|330.69|327.89|330.37|327.57|330.69|327.89|330.37|327.57|0
1642577590000|2022-01-19 07:33:10|330.53|327.73|330.37|327.57|330.53|327.73|330.37|327.57|0
1642577600000|2022-01-19 07:33:20|330.2|327.4|329.88|327.08|330.2|327.4|329.88|327.08|0
1642577610000|2022-01-19 07:33:30|329.72|326.92|330.04|327.24|330.04|327.24|329.72|326.92|0
1642577620000|2022-01-19 07:33:40|329.88|327.08|329.72|326.92|329.88|327.08|329.72|326.92|0
1642577630000|2022-01-19 07:33:50|329.4|326.6|329.24|326.44|329.4|326.6|329.24|326.44|0
1642577640000|2022-01-19 07:34:00|329.08|326.28|329.4|326.6|329.4|326.6|329.08|326.28|0
1642577650000|2022-01-19 07:34:10|329.24|326.44|329.24|326.44|329.24|326.44|329.08|326.28|0
1642577660000|2022-01-19 07:34:20|329.4|326.6|329.4|326.6|329.4|326.6|329.24|326.44|0
1642577670000|2022-01-19 07:34:30|329.72|326.92|329.88|327.08|329.88|327.08|329.56|326.76|0
1642577680000|2022-01-19 07:34:40|329.72|326.92|329.72|326.92|329.88|327.08|329.72|326.92|0
1642577690000|2022-01-19 07:34:50|329.56|326.76|329.72|326.92|329.72|326.92|329.56|326.76|0
1642577700000|2022-01-19 07:35:00|329.88|327.08|329.8|327|329.88|327.08|329.8|327|0
1642577710000|2022-01-19 07:35:10|329.88|327.08|329.88|327.08|329.88|327.08|329.72|326.92|0
1642577720000|2022-01-19 07:35:20|329.8|327|329.72|326.92|329.8|327|329.72|326.92|0
1642577730000|2022-01-19 07:35:30|329.8|327|329.24|326.44|329.8|327|329.24|326.44|0
1642577740000|2022-01-19 07:35:40|329.4|326.6|329.56|326.76|329.56|326.76|329.32|326.52|0
1642577750000|2022-01-19 07:35:50|329.4|326.6|329.56|326.76|329.56|326.76|329.4|326.6|0
1642577760000|2022-01-19 07:36:00|329.4|326.6|329.48|326.68|329.56|326.76|329.4|326.6|0
1642577770000|2022-01-19 07:36:10|329.56|326.76|329.88|327.08|329.88|327.08|329.56|326.76|0
1642577780000|2022-01-19 07:36:20|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1642577790000|2022-01-19 07:36:30|329.64|326.84|329.72|326.92|329.72|326.92|329.4|326.6|0
1642577800000|2022-01-19 07:36:40|329.56|326.76|329.23|326.43|329.56|326.76|329.23|326.43|0
1642577810000|2022-01-19 07:36:50|329.4|326.6|329.56|326.76|329.56|326.76|329.4|326.6|0
1642577820000|2022-01-19 07:37:00|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1642577830000|2022-01-19 07:37:10|329.88|327.08|330.36|327.56|330.36|327.56|329.88|327.08|0
1642577840000|2022-01-19 07:37:20|330.2|327.4|330.29|327.49|330.29|327.49|330.2|327.4|0
1642577850000|2022-01-19 07:37:30|330.04|327.24|330.36|327.56|330.36|327.56|330.04|327.24|0
1642577860000|2022-01-19 07:37:40|330.2|327.4|330.45|327.65|330.45|327.65|330.2|327.4|0
1642577870000|2022-01-19 07:37:50|330.36|327.56|330.45|327.65|330.45|327.65|330.36|327.56|0
1642577880000|2022-01-19 07:38:00|330.36|327.56|330.36|327.56|330.36|327.56|330.2|327.4|0
1642577890000|2022-01-19 07:38:10|330.2|327.4|330.52|327.72|330.52|327.72|330.2|327.4|0
1642577900000|2022-01-19 07:38:20|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1642577910000|2022-01-19 07:38:30|330.85|328.05|330.52|327.72|330.85|328.05|330.52|327.72|0
1642577920000|2022-01-19 07:38:40|330.12|327.32|330.12|327.32|330.12|327.32|329.8|327|0
1642577930000|2022-01-19 07:38:50|330.2|327.4|329.96|327.16|330.2|327.4|329.96|327.16|0
1642577940000|2022-01-19 07:39:00|329.72|326.92|329.64|326.84|329.8|327|329.64|326.84|0
1642577950000|2022-01-19 07:39:10|329.72|326.92|329.88|327.08|329.88|327.08|329.72|326.92|0
1642577960000|2022-01-19 07:39:20|329.96|327.16|330.04|327.24|330.2|327.4|329.96|327.16|0
1642577970000|2022-01-19 07:39:30|330.2|327.4|330.2|327.4|330.36|327.56|330.2|327.4|0
1642577980000|2022-01-19 07:39:40|330.36|327.56|330.29|327.49|330.36|327.56|330.29|327.49|0
1642577990000|2022-01-19 07:39:50|330.2|327.4|329.8|327|330.2|327.4|329.8|327|0
1642578000000|2022-01-19 07:40:00|330.04|327.24|329.88|327.08|330.04|327.24|329.88|327.08|0
1642578010000|2022-01-19 07:40:10|329.72|326.92|329.39|326.59|329.72|326.92|329.39|326.59|0
1642578020000|2022-01-19 07:40:20|329.23|326.43|329.23|326.43|329.39|326.59|329.16|326.36|0
1642578030000|2022-01-19 07:40:30|329.39|326.59|329.39|326.59|329.39|326.59|329.23|326.43|0
1642578040000|2022-01-19 07:40:40|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1642578050000|2022-01-19 07:40:50|328.91|326.11|328.91|326.11|328.99|326.19|328.75|325.95|0
1642578060000|2022-01-19 07:41:00|328.99|326.19|329.23|326.43|329.23|326.43|328.99|326.19|0
1642578070000|2022-01-19 07:41:10|329.07|326.27|329.23|326.43|329.23|326.43|329.07|326.27|0
1642578080000|2022-01-19 07:41:20|329.39|326.59|329.39|326.59|329.56|326.76|329.39|326.59|0
1642578090000|2022-01-19 07:41:30|329.23|326.43|329.39|326.59|329.48|326.68|329.23|326.43|0
1642578100000|2022-01-19 07:41:40|329.56|326.76|329.64|326.84|329.64|326.84|329.56|326.76|0
1642578110000|2022-01-19 07:41:50|329.72|326.92|329.39|326.59|329.72|326.92|329.39|326.59|0
1642578120000|2022-01-19 07:42:00|329.23|326.43|329.07|326.27|329.23|326.43|329.07|326.27|0
1642578130000|2022-01-19 07:42:10|329.23|326.43|329.07|326.27|329.23|326.43|329.07|326.27|0
1642578140000|2022-01-19 07:42:20|329.16|326.36|328.91|326.11|329.16|326.36|328.91|326.11|0
1642578150000|2022-01-19 07:42:30|329.07|326.27|329.23|326.43|329.23|326.43|329.07|326.27|0
1642578160000|2022-01-19 07:42:40|329.39|326.59|329.23|326.43|329.39|326.59|329.23|326.43|0
1642578170000|2022-01-19 07:42:50|329.07|326.27|329.39|326.59|329.39|326.59|329.07|326.27|0
1642578180000|2022-01-19 07:43:00|329.55|326.75|329.55|326.75|329.72|326.92|329.55|326.75|0
1642578190000|2022-01-19 07:43:10|329.64|326.84|329.39|326.59|329.72|326.92|329.39|326.59|0
1642578200000|2022-01-19 07:43:20|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1642578210000|2022-01-19 07:43:30|329.72|326.92|329.88|327.08|329.88|327.08|329.72|326.92|0
1642578220000|2022-01-19 07:43:40|329.8|327|330.2|327.4|330.36|327.56|329.8|327|0
1642578230000|2022-01-19 07:43:50|330.12|327.32|330.36|327.56|330.36|327.56|330.12|327.32|0
1642578240000|2022-01-19 07:44:00|330.2|327.4|330.68|327.88|330.68|327.88|330.2|327.4|0
1642578250000|2022-01-19 07:44:10|330.52|327.72|330.36|327.56|330.52|327.72|330.36|327.56|0
1642578260000|2022-01-19 07:44:20|330.52|327.72|330.68|327.88|330.68|327.88|330.52|327.72|0
1642578270000|2022-01-19 07:44:30|330.84|328.04|331.33|328.53|331.33|328.53|330.84|328.04|0
1642578280000|2022-01-19 07:44:40|331.17|328.37|331.33|328.53|331.33|328.53|331.17|328.37|0
1642578290000|2022-01-19 07:44:50|331.01|328.21|330.84|328.04|331.01|328.21|330.84|328.04|0
1642578300000|2022-01-19 07:45:00|330.68|327.88|330.84|328.04|330.84|328.04|330.68|327.88|0
1642578310000|2022-01-19 07:45:10|331.17|328.37|331.33|328.53|331.33|328.53|331.17|328.37|0
1642578320000|2022-01-19 07:45:20|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1642578330000|2022-01-19 07:45:30|331.01|328.21|330.84|328.04|331.17|328.37|330.84|328.04|0
1642578340000|2022-01-19 07:45:40|330.93|328.13|331.33|328.53|331.33|328.53|330.93|328.13|0
1642578350000|2022-01-19 07:45:50|331.17|328.37|331.25|328.45|331.33|328.53|331.17|328.37|0
1642578360000|2022-01-19 07:46:00|331.17|328.37|331.17|328.37|331.33|328.53|331.17|328.37|0
1642578370000|2022-01-19 07:46:10|331.25|328.45|330.84|328.04|331.25|328.45|330.84|328.04|0
1642578380000|2022-01-19 07:46:20|330.68|327.88|330.84|328.04|330.84|328.04|330.68|327.88|0
1642578400000|2022-01-19 07:46:40|330.68|327.88|330.84|328.04|331.17|328.37|330.68|327.88|0
1642578410000|2022-01-19 07:46:50|330.68|327.88|330.52|327.72|330.84|328.04|330.52|327.72|0
1642578420000|2022-01-19 07:47:00|330.2|327.4|330.36|327.56|330.36|327.56|330.2|327.4|0
1642578430000|2022-01-19 07:47:10|330.44|327.64|330.68|327.88|330.68|327.88|330.44|327.64|0
1642578440000|2022-01-19 07:47:20|331.09|328.29|331.01|328.21|331.09|328.29|330.84|328.04|0
1642578450000|2022-01-19 07:47:30|330.84|328.04|330.68|327.88|330.93|328.13|330.68|327.88|0
1642578460000|2022-01-19 07:47:40|330.52|327.72|330.52|327.72|330.52|327.72|330.36|327.56|0
1642578470000|2022-01-19 07:47:50|330.36|327.56|329.71|326.91|330.36|327.56|329.71|326.91|0
1642578480000|2022-01-19 07:48:00|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1642578490000|2022-01-19 07:48:10|329.23|326.43|328.91|326.11|329.23|326.43|328.91|326.11|0
1642578510000|2022-01-19 07:48:30|329.07|326.27|329.71|326.91|329.71|326.91|329.07|326.27|0
1642578520000|2022-01-19 07:48:40|329.87|327.07|330.04|327.24|330.04|327.24|329.87|327.07|0
1642578530000|2022-01-19 07:48:50|330.2|327.4|329.96|327.16|330.2|327.4|329.87|327.07|0
1642578540000|2022-01-19 07:49:00|330.2|327.4|330.12|327.32|330.2|327.4|330.04|327.24|0
1642578550000|2022-01-19 07:49:10|330.36|327.56|327.64|324.84|330.52|327.72|327.56|324.76|0
1642578560000|2022-01-19 07:49:20|327.47|324.67|327.31|324.51|327.64|324.84|327.31|324.51|0
1642578570000|2022-01-19 07:49:30|327.4|324.6|327.15|324.35|327.4|324.6|327.15|324.35|0
1642578580000|2022-01-19 07:49:40|326.83|324.03|326.83|324.03|326.83|324.03|326.66|323.86|0
1642578590000|2022-01-19 07:49:50|326.59|323.79|326.34|323.54|326.59|323.79|326.34|323.54|0
1642578600000|2022-01-19 07:50:00|326.26|323.46|326.42|323.62|326.42|323.62|326.18|323.38|0
1642578610000|2022-01-19 07:50:10|326.5|323.7|326.66|323.86|326.66|323.86|326.5|323.7|0
1642578620000|2022-01-19 07:50:20|326.5|323.7|326.34|323.54|326.5|323.7|326.34|323.54|0
1642578630000|2022-01-19 07:50:30|326.18|323.38|326.26|323.46|326.26|323.46|326.1|323.3|0
1642578640000|2022-01-19 07:50:40|326.18|323.38|326.34|323.54|326.5|323.7|326.18|323.38|0
1642578650000|2022-01-19 07:50:50|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1642578660000|2022-01-19 07:51:00|326.02|323.22|326.34|323.54|326.34|323.54|326.02|323.22|0
1642578670000|2022-01-19 07:51:10|326.18|323.38|326.34|323.54|326.42|323.62|326.18|323.38|0
1642578680000|2022-01-19 07:51:20|326.5|323.7|326.18|323.38|326.5|323.7|326.18|323.38|0
1642578690000|2022-01-19 07:51:30|326.02|323.22|326.18|323.38|326.18|323.38|326.02|323.22|0
1642578700000|2022-01-19 07:51:40|330.5|327.7|330.82|328.02|330.82|328.02|330.5|327.7|0
1642578710000|2022-01-19 07:51:50|331.06|328.26|331.6|328.8|332.54|329.74|331.06|328.26|0
1642578720000|2022-01-19 07:52:00|331.68|328.88|330.22|327.42|331.84|329.04|330.22|327.42|0
1642578730000|2022-01-19 07:52:10|333.25|330.45|333.41|330.61|333.41|330.61|333.25|330.45|0
1642578740000|2022-01-19 07:52:20|333.09|330.29|333.25|330.45|333.33|330.53|333.09|330.29|0
1642578750000|2022-01-19 07:52:30|333.17|330.37|333.57|330.77|333.73|330.93|333.17|330.37|0
1642578760000|2022-01-19 07:52:40|333.66|330.86|333.66|330.86|333.73|330.93|333.66|330.86|0
1642578770000|2022-01-19 07:52:50|333.73|330.93|333.41|330.61|333.73|330.93|333.41|330.61|0
1642578780000|2022-01-19 07:53:00|333.09|330.29|333.09|330.29|333.25|330.45|333.09|330.29|0
1642578790000|2022-01-19 07:53:10|333.25|330.45|333.25|330.45|333.34|330.54|333.17|330.37|0
1642578800000|2022-01-19 07:53:20|332.93|330.13|332.77|329.97|332.93|330.13|332.77|329.97|0
1642578810000|2022-01-19 07:53:30|332.61|329.81|332.77|329.97|332.85|330.05|332.61|329.81|0
1642578820000|2022-01-19 07:53:40|332.61|329.81|332.45|329.65|332.61|329.81|332.45|329.65|0
1642578830000|2022-01-19 07:53:50|332.61|329.81|332.61|329.81|332.61|329.81|332.53|329.73|0
1642578840000|2022-01-19 07:54:00|332.45|329.65|332.77|329.97|332.77|329.97|332.45|329.65|0
1642578850000|2022-01-19 07:54:10|332.45|329.65|332.37|329.57|332.45|329.65|332.29|329.49|0
1642578860000|2022-01-19 07:54:20|332.29|329.49|332.13|329.33|332.29|329.49|332.13|329.33|0
1642578870000|2022-01-19 07:54:30|332.21|329.41|332.13|329.33|332.21|329.41|332.13|329.33|0
1642578880000|2022-01-19 07:54:40|332.21|329.41|332.61|329.81|332.61|329.81|332.13|329.33|0
1642578890000|2022-01-19 07:54:50|332.69|329.89|332.37|329.57|332.69|329.89|332.37|329.57|0
1642578900000|2022-01-19 07:55:00|332.29|329.49|332.45|329.65|332.61|329.81|332.29|329.49|0
1642578910000|2022-01-19 07:55:10|332.61|329.81|332.77|329.97|332.77|329.97|332.61|329.81|0
1642578920000|2022-01-19 07:55:20|332.93|330.13|333.25|330.45|333.25|330.45|332.93|330.13|0
1642578930000|2022-01-19 07:55:30|333.17|330.37|332.93|330.13|333.25|330.45|332.93|330.13|0
1642578940000|2022-01-19 07:55:40|333.09|330.29|333.09|330.29|333.09|330.29|333.09|330.29|0
1642578950000|2022-01-19 07:55:50|333.17|330.37|333.09|330.29|333.25|330.45|333.09|330.29|0
1642578960000|2022-01-19 07:56:00|332.77|329.97|332.93|330.13|333.09|330.29|332.77|329.97|0
1642578970000|2022-01-19 07:56:10|333.09|330.29|333.01|330.21|333.09|330.29|333.01|330.21|0
1642578980000|2022-01-19 07:56:20|332.93|330.13|333.09|330.29|333.09|330.29|332.85|330.05|0
1642578990000|2022-01-19 07:56:30|333.01|330.21|333.49|330.69|333.49|330.69|333.01|330.21|0
1642579000000|2022-01-19 07:56:40|333.41|330.61|333.25|330.45|333.41|330.61|333.09|330.29|0
1642579010000|2022-01-19 07:56:50|333.57|330.77|333.25|330.45|333.57|330.77|333.25|330.45|0
1642579020000|2022-01-19 07:57:00|333.17|330.37|333.89|331.09|333.89|331.09|333.17|330.37|0
1642579030000|2022-01-19 07:57:10|333.73|330.93|333.89|331.09|333.89|331.09|333.73|330.93|0
1642579040000|2022-01-19 07:57:20|333.73|330.93|333.89|331.09|333.89|331.09|333.73|330.93|0
1642579050000|2022-01-19 07:57:30|333.73|330.93|333.89|331.09|333.89|331.09|333.73|330.93|0
1642579060000|2022-01-19 07:57:40|333.82|331.02|335.99|333.19|335.99|333.19|333.82|331.02|0
1642579070000|2022-01-19 07:57:50|335.02|332.22|335.34|332.54|335.5|332.7|335.02|332.22|0
1642579080000|2022-01-19 07:58:00|335.66|332.86|335.34|332.54|335.66|332.86|335.02|332.22|0
1642579090000|2022-01-19 07:58:10|335.42|332.62|335.02|332.22|335.42|332.62|335.02|332.22|0
1642579100000|2022-01-19 07:58:20|335.1|332.3|335.26|332.46|335.26|332.46|335.02|332.22|0
1642579110000|2022-01-19 07:58:30|335.5|332.7|335.5|332.7|335.66|332.86|335.34|332.54|0
1642579120000|2022-01-19 07:58:40|335.66|332.86|335.02|332.22|335.66|332.86|335.02|332.22|0
1642579130000|2022-01-19 07:58:50|335.18|332.38|335.5|332.7|335.66|332.86|335.18|332.38|0
1642579140000|2022-01-19 07:59:00|335.18|332.38|335.66|332.86|335.66|332.86|335.18|332.38|0
1642579150000|2022-01-19 07:59:10|335.5|332.7|335.02|332.22|335.5|332.7|335.02|332.22|0
1642579160000|2022-01-19 07:59:20|335.1|332.3|334.21|331.41|335.1|332.3|334.21|331.41|0
1642579170000|2022-01-19 07:59:30|334.37|331.57|334.05|331.25|334.37|331.57|333.89|331.09|0
1642579180000|2022-01-19 07:59:40|334.21|331.41|334.21|331.41|334.53|331.73|334.21|331.41|0
1642579190000|2022-01-19 07:59:50|333.89|331.09|333.25|330.45|333.89|331.09|333.25|330.45|0
1642579200000|2022-01-19 08:00:00|332.77|329.97|333.49|330.69|333.49|330.69|332.77|329.97|0
1642579210000|2022-01-19 08:00:10|332.77|329.97|332.29|329.49|332.77|329.97|332.29|329.49|0
1642579220000|2022-01-19 08:00:20|332.77|329.97|333.89|331.09|333.89|331.09|332.77|329.97|0
1642579230000|2022-01-19 08:00:30|334.21|331.41|333.41|330.61|334.37|331.57|333.41|330.61|0
1642579240000|2022-01-19 08:00:40|332.77|329.97|332.85|330.05|333.09|330.29|332.77|329.97|0
1642579250000|2022-01-19 08:00:50|332.61|329.81|332.61|329.81|332.61|329.81|331.97|329.17|0
1642579260000|2022-01-19 08:01:00|332.93|330.13|333.09|330.29|333.25|330.45|332.93|330.13|0
1642579270000|2022-01-19 08:01:10|332.85|330.05|332.77|329.97|332.85|330.05|332.29|329.49|0
1642579280000|2022-01-19 08:01:20|332.93|330.13|332.45|329.65|332.93|330.13|331.97|329.17|0
1642579290000|2022-01-19 08:01:30|332.77|329.97|332.29|329.49|332.77|329.97|332.29|329.49|0
1642579300000|2022-01-19 08:01:40|332.13|329.33|332.45|329.65|332.61|329.81|332.13|329.33|0
1642579310000|2022-01-19 08:01:50|332.13|329.33|332.05|329.25|332.13|329.33|332.05|329.25|0
1642579320000|2022-01-19 08:02:00|331.96|329.16|330.77|327.97|331.96|329.16|330.77|327.97|0
1642579330000|2022-01-19 08:02:10|331.48|328.68|331.32|328.52|331.48|328.68|331.16|328.36|0
1642579340000|2022-01-19 08:02:20|331.8|329|331.73|328.93|331.8|329|331.73|328.93|0
1642579350000|2022-01-19 08:02:30|331.16|328.36|333.41|330.61|333.41|330.61|331.16|328.36|0
1642579360000|2022-01-19 08:02:40|334.69|331.89|334.86|332.06|334.86|332.06|334.69|331.89|0
1642579370000|2022-01-19 08:02:50|335.5|332.7|335.98|333.18|335.98|333.18|335.5|332.7|0
1642579380000|2022-01-19 08:03:00|336.63|333.83|335.66|332.86|336.63|333.83|335.02|332.22|0
1642579390000|2022-01-19 08:03:10|335.42|332.62|335.82|333.02|335.82|333.02|335.42|332.62|0
1642579400000|2022-01-19 08:03:20|335.66|332.86|335.02|332.22|335.66|332.86|335.02|332.22|0
1642579410000|2022-01-19 08:03:30|334.86|332.06|334.86|332.06|335.18|332.38|334.86|332.06|0
1642579420000|2022-01-19 08:03:40|335.66|332.86|335.5|332.7|335.66|332.86|335.34|332.54|0
1642579430000|2022-01-19 08:03:50|335.42|332.62|336.14|333.34|336.14|333.34|335.42|332.62|0
1642579440000|2022-01-19 08:04:00|336.31|333.51|336.31|333.51|336.63|333.83|336.31|333.51|0
1642579450000|2022-01-19 08:04:10|336.14|333.34|335.42|332.62|336.14|333.34|335.42|332.62|0
1642579460000|2022-01-19 08:04:20|335.5|332.7|335.18|332.38|335.5|332.7|335.18|332.38|0
1642579470000|2022-01-19 08:04:30|335.02|332.22|335.34|332.54|335.34|332.54|334.78|331.98|0
1642579480000|2022-01-19 08:04:40|335.18|332.38|334.69|331.89|335.18|332.38|334.69|331.89|0
1642579490000|2022-01-19 08:04:50|334.37|331.57|334.05|331.25|334.37|331.57|334.05|331.25|0
1642579500000|2022-01-19 08:05:00|333.91|331.71|333.43|331.23|333.91|331.71|333.43|331.23|0
1642579510000|2022-01-19 08:05:10|333.03|330.83|332.63|330.43|333.03|330.83|332.63|330.43|0
1642579520000|2022-01-19 08:05:20|332.79|330.59|332.63|330.43|332.79|330.59|332.63|330.43|0
1642579530000|2022-01-19 08:05:30|332.46|330.26|332.46|330.26|332.87|330.67|332.46|330.26|0
1642579540000|2022-01-19 08:05:40|332.55|330.35|332.3|330.1|332.55|330.35|332.14|329.94|0
1642579550000|2022-01-19 08:05:50|332.14|329.94|331.82|329.62|332.14|329.94|331.82|329.62|0
1642579560000|2022-01-19 08:06:00|331.59|329.39|332.3|330.1|332.3|330.1|331.59|329.39|0
1642579570000|2022-01-19 08:06:10|332.55|330.35|332.14|329.94|332.55|330.35|332.14|329.94|0
1642579580000|2022-01-19 08:06:20|331.34|329.14|330.86|328.66|331.34|329.14|330.86|328.66|0
1642579590000|2022-01-19 08:06:30|330.7|328.5|330.7|328.5|330.7|328.5|330.38|328.18|0
1642579600000|2022-01-19 08:06:40|331.02|328.82|330.7|328.5|331.02|328.82|330.7|328.5|0
1642579610000|2022-01-19 08:06:50|331.18|328.98|331.5|329.3|331.5|329.3|331.18|328.98|0
1642579620000|2022-01-19 08:07:00|331.66|329.46|331.98|329.78|331.98|329.78|331.66|329.46|0
1642579630000|2022-01-19 08:07:10|331.82|329.62|330.79|328.59|331.82|329.62|330.79|328.59|0
1642579640000|2022-01-19 08:07:20|330.86|328.66|331.02|328.82|331.27|329.07|330.86|328.66|0
1642579650000|2022-01-19 08:07:30|330.86|328.66|330.7|328.5|330.86|328.66|330.7|328.5|0
1642579660000|2022-01-19 08:07:40|331.02|328.82|331.02|328.82|331.02|328.82|331.02|328.82|0
1642579670000|2022-01-19 08:07:50|331.34|329.14|330.86|328.66|331.34|329.14|330.86|328.66|0
1642579680000|2022-01-19 08:08:00|331.18|328.98|330.86|328.66|331.18|328.98|330.86|328.66|0
1642579690000|2022-01-19 08:08:10|330.63|328.43|330.54|328.34|330.7|328.5|330.54|328.34|0
1642579700000|2022-01-19 08:08:20|330.7|328.5|331.02|328.82|331.02|328.82|330.7|328.5|0
1642579710000|2022-01-19 08:08:30|330.94|328.74|330.54|328.34|330.94|328.74|330.54|328.34|0
1642579720000|2022-01-19 08:08:40|330.86|328.66|331.18|328.98|331.34|329.14|330.86|328.66|0
1642579730000|2022-01-19 08:08:50|331.26|329.06|331.34|329.14|331.5|329.3|331.26|329.06|0
1642579740000|2022-01-19 08:09:00|331.02|328.82|330.62|328.42|331.34|329.14|330.62|328.42|0
1642579750000|2022-01-19 08:09:10|330.54|328.34|329.26|327.06|330.54|328.34|329.1|326.9|0
1642579760000|2022-01-19 08:09:20|329.1|326.9|328.63|326.43|329.1|326.9|328.63|326.43|0
1642579770000|2022-01-19 08:09:30|328.47|326.27|328.63|326.43|328.63|326.43|328.47|326.27|0
1642579780000|2022-01-19 08:09:40|328.79|326.59|328.47|326.27|328.79|326.59|328.47|326.27|0
1642579790000|2022-01-19 08:09:50|328.63|326.43|328.23|326.03|328.63|326.43|328.15|325.95|0
1642579800000|2022-01-19 08:10:00|328.31|326.11|327.83|325.63|328.39|326.19|327.83|325.63|0
1642579810000|2022-01-19 08:10:10|328.31|326.11|327.99|325.79|328.31|326.11|327.83|325.63|0
1642579820000|2022-01-19 08:10:20|327.67|325.47|327.99|325.79|328.15|325.95|327.67|325.47|0
1642579830000|2022-01-19 08:10:30|328.15|325.95|326.88|324.68|328.15|325.95|326.88|324.68|0
1642579840000|2022-01-19 08:10:40|327.04|324.84|326.88|324.68|327.04|324.84|326.88|324.68|0
1642579850000|2022-01-19 08:10:50|327.03|324.83|326.72|324.52|327.12|324.92|326.72|324.52|0
1642579860000|2022-01-19 08:11:00|326.88|324.68|326.56|324.36|327.12|324.92|326.56|324.36|0
1642579870000|2022-01-19 08:11:10|326.08|323.88|326.72|324.52|326.72|324.52|326.08|323.88|0
1642579880000|2022-01-19 08:11:20|326.56|324.36|326.32|324.12|326.56|324.36|326.32|324.12|0
1642579890000|2022-01-19 08:11:30|325.92|323.72|325.77|323.57|325.92|323.72|325.61|323.41|0
1642579900000|2022-01-19 08:11:40|325.61|323.41|325.29|323.09|325.61|323.41|325.29|323.09|0
1642579910000|2022-01-19 08:11:50|325.45|323.25|325.92|323.72|325.92|323.72|325.45|323.25|0
1642579920000|2022-01-19 08:12:00|326.24|324.04|325.61|323.41|326.24|324.04|325.61|323.41|0
1642579930000|2022-01-19 08:12:10|325.77|323.57|326.24|324.04|326.4|324.2|325.77|323.57|0
1642579940000|2022-01-19 08:12:20|326.4|324.2|325.76|323.56|326.4|324.2|325.76|323.56|0
1642579950000|2022-01-19 08:12:30|325.92|323.72|326.56|324.36|326.56|324.36|325.92|323.72|0
1642579960000|2022-01-19 08:12:40|326.72|324.52|327.19|324.99|327.19|324.99|326.72|324.52|0
1642579970000|2022-01-19 08:12:50|327.51|325.31|327.19|324.99|327.67|325.47|327.19|324.99|0
1642579980000|2022-01-19 08:13:00|327.03|324.83|327.03|324.83|327.28|325.08|327.03|324.83|0
1642579990000|2022-01-19 08:13:10|326.88|324.68|326.56|324.36|326.88|324.68|326.56|324.36|0
1642580000000|2022-01-19 08:13:20|326.72|324.52|326.24|324.04|326.72|324.52|326.24|324.04|0
1642580010000|2022-01-19 08:13:30|326.08|323.88|326.4|324.2|326.4|324.2|326.08|323.88|0
1642580020000|2022-01-19 08:13:40|326.16|323.96|325.92|323.72|326.24|324.04|325.92|323.72|0
1642580030000|2022-01-19 08:13:50|326.08|323.88|326.08|323.88|326.08|323.88|325.76|323.56|0
1642580040000|2022-01-19 08:14:00|326.56|324.36|326.24|324.04|326.56|324.36|326.24|324.04|0
1642580050000|2022-01-19 08:14:10|326.4|324.2|327.03|324.83|327.03|324.83|326.4|324.2|0
1642580060000|2022-01-19 08:14:20|326.87|324.67|326.72|324.52|327.03|324.83|326.72|324.52|0
1642580070000|2022-01-19 08:14:30|326.56|324.36|326.72|324.52|326.72|324.52|326.56|324.36|0
1642580080000|2022-01-19 08:14:40|326.87|324.67|326.87|324.67|326.87|324.67|326.8|324.6|0
1642580090000|2022-01-19 08:14:50|326.72|324.52|326.87|324.67|326.87|324.67|326.72|324.52|0
1642580100000|2022-01-19 08:15:00|326.4|324.2|326.87|324.67|327.03|324.83|326.4|324.2|0
1642580110000|2022-01-19 08:15:10|327.03|324.83|326.24|324.04|327.03|324.83|326.24|324.04|0
1642580120000|2022-01-19 08:15:20|325.92|323.72|325.92|323.72|326.24|324.04|325.76|323.56|0
1642580130000|2022-01-19 08:15:30|326.08|323.88|326.24|324.04|326.4|324.2|326.08|323.88|0
1642580140000|2022-01-19 08:15:40|326.08|323.88|326.48|324.28|326.48|324.28|326.08|323.88|0
1642580150000|2022-01-19 08:15:50|326.4|324.2|326.48|324.28|326.48|324.28|326.4|324.2|0
1642580160000|2022-01-19 08:16:00|326.72|324.52|327.19|324.99|327.19|324.99|326.64|324.44|0
1642580170000|2022-01-19 08:16:10|327.35|325.15|326.87|324.67|327.35|325.15|326.87|324.67|0
1642580180000|2022-01-19 08:16:20|327.19|324.99|326.87|324.67|327.19|324.99|326.71|324.51|0
1642580190000|2022-01-19 08:16:30|327.03|324.83|326.87|324.67|327.03|324.83|326.71|324.51|0
1642580200000|2022-01-19 08:16:40|326.96|324.76|327.19|324.99|327.19|324.99|326.96|324.76|0
1642580210000|2022-01-19 08:16:50|327.03|324.83|327.27|325.07|327.27|325.07|326.87|324.67|0
1642580220000|2022-01-19 08:17:00|327.03|324.83|327.35|325.15|327.35|325.15|327.03|324.83|0
1642580230000|2022-01-19 08:17:10|327.51|325.31|326.87|324.67|327.51|325.31|326.87|324.67|0
1642580240000|2022-01-19 08:17:20|327.03|324.83|326.87|324.67|327.19|324.99|326.87|324.67|0
1642580250000|2022-01-19 08:17:30|327.03|324.83|327.03|324.83|327.03|324.83|327.03|324.83|0
1642580260000|2022-01-19 08:17:40|326.87|324.67|325.76|323.56|326.87|324.67|325.76|323.56|0
1642580270000|2022-01-19 08:17:50|325.92|323.72|326.4|324.2|326.4|324.2|325.92|323.72|0
1642580280000|2022-01-19 08:18:00|326.24|324.04|325.92|323.72|326.24|324.04|325.92|323.72|0
1642580290000|2022-01-19 08:18:10|325.6|323.4|325.92|323.72|325.92|323.72|325.6|323.4|0
1642580300000|2022-01-19 08:18:20|325.84|323.64|325.6|323.4|325.92|323.72|325.53|323.33|0
1642580310000|2022-01-19 08:18:30|325.53|323.33|326.8|324.6|326.8|324.6|325.53|323.33|0
1642580320000|2022-01-19 08:18:40|327.03|324.83|326.71|324.51|327.03|324.83|326.56|324.36|0
1642580330000|2022-01-19 08:18:50|326.4|324.2|325.76|323.56|326.4|324.2|325.76|323.56|0
1642580340000|2022-01-19 08:19:00|325.6|323.4|325.76|323.56|325.76|323.56|325.6|323.4|0
1642580350000|2022-01-19 08:19:10|325.6|323.4|325.6|323.4|326.08|323.88|325.6|323.4|0
1642580360000|2022-01-19 08:19:20|325.45|323.25|325.45|323.25|325.45|323.25|325.45|323.25|0
1642580370000|2022-01-19 08:19:30|325.29|323.09|325.44|323.24|325.44|323.24|325.13|322.93|0
1642580380000|2022-01-19 08:19:40|326.08|323.88|325.6|323.4|326.08|323.88|325.6|323.4|0
1642580390000|2022-01-19 08:19:50|325.37|323.17|325.13|322.93|325.37|323.17|325.13|322.93|0
1642580400000|2022-01-19 08:20:00|324.81|322.61|324.58|322.38|324.97|322.77|324.58|322.38|0
1642580410000|2022-01-19 08:20:10|324.5|322.3|324.65|322.45|324.65|322.45|324.5|322.3|0
1642580420000|2022-01-19 08:20:20|324.89|322.69|325.29|323.09|325.29|323.09|324.89|322.69|0
1642580430000|2022-01-19 08:20:30|325.76|323.56|326.8|324.6|326.8|324.6|325.76|323.56|0
1642580440000|2022-01-19 08:20:40|326.55|324.35|326.24|324.04|326.71|324.51|326.24|324.04|0
1642580450000|2022-01-19 08:20:50|326.08|323.88|326.71|324.51|326.71|324.51|326.08|323.88|0
1642580460000|2022-01-19 08:21:00|326.55|324.35|326.55|324.35|326.87|324.67|326.55|324.35|0
1642580470000|2022-01-19 08:21:10|326.71|324.51|326.71|324.51|326.71|324.51|326.4|324.2|0
1642580480000|2022-01-19 08:21:20|326.55|324.35|326.08|323.88|326.55|324.35|326.08|323.88|0
1642580490000|2022-01-19 08:21:30|325.92|323.72|325.68|323.48|326|323.8|325.68|323.48|0
1642580500000|2022-01-19 08:21:40|326|323.8|326.71|324.51|326.71|324.51|326|323.8|0
1642580510000|2022-01-19 08:21:50|326.4|324.2|326.71|324.51|326.87|324.67|326.4|324.2|0
1642580520000|2022-01-19 08:22:00|326.87|324.67|327.19|324.99|327.19|324.99|326.87|324.67|0
1642580530000|2022-01-19 08:22:10|327.35|325.15|327.51|325.31|327.51|325.31|327.35|325.15|0
1642580540000|2022-01-19 08:22:20|327.35|325.15|327.67|325.47|327.67|325.47|327.35|325.15|0
1642580550000|2022-01-19 08:22:30|327.98|325.78|327.67|325.47|327.98|325.78|327.67|325.47|0
1642580560000|2022-01-19 08:22:40|328.14|325.94|327.98|325.78|328.14|325.94|327.98|325.78|0
1642580570000|2022-01-19 08:22:50|328.14|325.94|327.82|325.62|328.23|326.03|327.82|325.62|0
1642580580000|2022-01-19 08:23:00|327.51|325.31|326.55|324.35|327.51|325.31|326.55|324.35|0
1642580590000|2022-01-19 08:23:10|326.64|324.44|326.24|324.04|326.64|324.44|326.24|324.04|0
1642580600000|2022-01-19 08:23:20|326.39|324.19|326.55|324.35|326.55|324.35|326.39|324.19|0
1642580610000|2022-01-19 08:23:30|326.71|324.51|326.71|324.51|326.71|324.51|326.71|324.51|0
1642580620000|2022-01-19 08:23:40|326.39|324.19|326.16|323.96|326.39|324.19|326.08|323.88|0
1642580630000|2022-01-19 08:23:50|326.08|323.88|326.39|324.19|326.39|324.19|326.08|323.88|0
1642580640000|2022-01-19 08:24:00|326.55|324.35|326.71|324.51|326.71|324.51|326.55|324.35|0
1642580650000|2022-01-19 08:24:10|326.39|324.19|325.92|323.72|326.39|324.19|325.92|323.72|0
1642580660000|2022-01-19 08:24:20|325.6|323.4|325.6|323.4|325.6|323.4|325.6|323.4|0
1642580670000|2022-01-19 08:24:30|325.13|322.93|324.81|322.61|325.13|322.93|324.81|322.61|0
1642580680000|2022-01-19 08:24:40|324.65|322.45|325.05|322.85|325.13|322.93|324.65|322.45|0
1642580690000|2022-01-19 08:24:50|325.28|323.08|325.44|323.24|325.44|323.24|325.13|322.93|0
1642580700000|2022-01-19 08:25:00|324.97|322.77|324.97|322.77|324.97|322.77|324.81|322.61|0
1642580710000|2022-01-19 08:25:10|325.28|323.08|325.28|323.08|325.28|323.08|325.05|322.85|0
1642580720000|2022-01-19 08:25:20|325.21|323.01|324.81|322.61|325.21|323.01|324.65|322.45|0
1642580730000|2022-01-19 08:25:30|324.58|322.38|324.49|322.29|324.65|322.45|324.49|322.29|0
1642580740000|2022-01-19 08:25:40|324.65|322.45|324.65|322.45|324.81|322.61|324.65|322.45|0
1642580750000|2022-01-19 08:25:50|324.73|322.53|324.81|322.61|324.81|322.61|324.49|322.29|0
1642580760000|2022-01-19 08:26:00|325.44|323.24|325.6|323.4|325.92|323.72|325.44|323.24|0
1642580770000|2022-01-19 08:26:10|325.44|323.24|325.6|323.4|325.6|323.4|325.44|323.24|0
1642580780000|2022-01-19 08:26:20|325.92|323.72|325.76|323.56|325.92|323.72|325.76|323.56|0
1642580790000|2022-01-19 08:26:30|325.6|323.4|326.39|324.19|326.39|324.19|325.6|323.4|0
1642580800000|2022-01-19 08:26:40|326.55|324.35|326.95|324.75|327.03|324.83|326.55|324.35|0
1642580810000|2022-01-19 08:26:50|327.35|325.15|327.11|324.91|327.5|325.3|327.11|324.91|0
1642580820000|2022-01-19 08:27:00|327.03|324.83|326.71|324.51|327.19|324.99|326.63|324.43|0
1642580830000|2022-01-19 08:27:10|327.03|324.83|327.27|325.07|327.27|325.07|327.03|324.83|0
1642580840000|2022-01-19 08:27:20|327.35|325.15|327.35|325.15|327.35|325.15|327.35|325.15|0
1642580850000|2022-01-19 08:27:30|327.19|324.99|327.35|325.15|327.35|325.15|326.87|324.67|0
1642580860000|2022-01-19 08:27:40|327.19|324.99|327.03|324.83|327.19|324.99|327.03|324.83|0
1642580870000|2022-01-19 08:27:50|327.19|324.99|327.27|325.07|327.59|325.39|327.19|324.99|0
1642580880000|2022-01-19 08:28:00|327.66|325.46|327.66|325.46|327.66|325.46|327.5|325.3|0
1642580890000|2022-01-19 08:28:10|326.87|324.67|327.35|325.15|327.43|325.23|326.87|324.67|0
1642580900000|2022-01-19 08:28:20|327.19|324.99|326.55|324.35|327.35|325.15|326.55|324.35|0
1642580910000|2022-01-19 08:28:30|326.71|324.51|326.71|324.51|326.71|324.51|326.55|324.35|0
1642580920000|2022-01-19 08:28:40|326.87|324.67|327.03|324.83|327.03|324.83|326.87|324.67|0
1642580930000|2022-01-19 08:28:50|327.34|325.14|326.87|324.67|327.5|325.3|326.87|324.67|0
1642580940000|2022-01-19 08:29:00|326.95|324.75|326.71|324.51|326.95|324.75|326.71|324.51|0
1642580950000|2022-01-19 08:29:10|326.87|324.67|327.03|324.83|327.03|324.83|326.71|324.51|0
1642580960000|2022-01-19 08:29:20|326.95|324.75|327.27|325.07|327.5|325.3|326.95|324.75|0
1642580970000|2022-01-19 08:29:30|327.19|324.99|327.11|324.91|327.19|324.99|327.03|324.83|0
1642580980000|2022-01-19 08:29:40|327.34|325.14|327.19|324.99|327.34|325.14|327.19|324.99|0
1642580990000|2022-01-19 08:29:50|327.27|325.07|327.11|324.91|327.43|325.23|327.11|324.91|0
1642581000000|2022-01-19 08:30:00|327.03|324.83|327.34|325.14|327.34|325.14|326.87|324.67|0
1642581010000|2022-01-19 08:30:10|327.03|324.83|326.87|324.67|327.03|324.83|326.87|324.67|0
1642581020000|2022-01-19 08:30:20|326.23|324.03|325.52|323.32|326.23|324.03|325.52|323.32|0
1642581030000|2022-01-19 08:30:30|325.44|323.24|325.92|323.72|326.23|324.03|325.44|323.24|0
1642581040000|2022-01-19 08:30:40|325.6|323.4|326.07|323.87|326.07|323.87|325.6|323.4|0
1642581050000|2022-01-19 08:30:50|326.39|324.19|326.71|324.51|326.71|324.51|326.39|324.19|0
1642581060000|2022-01-19 08:31:00|326.31|324.11|326.07|323.87|326.39|324.19|326.07|323.87|0
1642581070000|2022-01-19 08:31:10|326.23|324.03|326.23|324.03|326.23|324.03|326.07|323.87|0
1642581080000|2022-01-19 08:31:20|325.76|323.56|325.6|323.4|325.76|323.56|325.6|323.4|0
1642581090000|2022-01-19 08:31:30|325.76|323.56|325.44|323.24|325.76|323.56|325.44|323.24|0
1642581100000|2022-01-19 08:31:40|325.52|323.32|325.44|323.24|325.6|323.4|325.28|323.08|0
1642581110000|2022-01-19 08:31:50|325.12|322.92|324.96|322.76|325.12|322.92|324.89|322.69|0
1642581120000|2022-01-19 08:32:00|324.81|322.61|325.12|322.92|325.12|322.92|324.81|322.61|0
1642581130000|2022-01-19 08:32:10|325.21|323.01|324.81|322.61|325.21|323.01|324.65|322.45|0
1642581140000|2022-01-19 08:32:20|324.73|322.53|324.65|322.45|324.73|322.53|324.33|322.13|0
1642581150000|2022-01-19 08:32:30|324.81|322.61|324.89|322.69|324.96|322.76|324.81|322.61|0
1642581160000|2022-01-19 08:32:40|325.12|322.92|325.12|322.92|325.12|322.92|325.12|322.92|0
1642581170000|2022-01-19 08:32:50|325.28|323.08|325.52|323.32|325.6|323.4|325.28|323.08|0
1642581180000|2022-01-19 08:33:00|325.44|323.24|325.05|322.85|325.44|323.24|325.05|322.85|0
1642581190000|2022-01-19 08:33:10|325.28|323.08|325.12|322.92|325.44|323.24|325.12|322.92|0
1642581200000|2022-01-19 08:33:20|324.81|322.61|324.65|322.45|324.81|322.61|324.65|322.45|0
1642581210000|2022-01-19 08:33:30|324.49|322.29|324.65|322.45|324.65|322.45|324.33|322.13|0
1642581220000|2022-01-19 08:33:40|324.33|322.13|324.02|321.82|324.33|322.13|324.02|321.82|0
1642581230000|2022-01-19 08:33:50|323.38|321.18|323.07|320.87|323.38|321.18|323.07|320.87|0
1642581240000|2022-01-19 08:34:00|323.23|321.03|322.91|320.71|323.23|321.03|322.91|320.71|0
1642581250000|2022-01-19 08:34:10|323.23|321.03|323.7|321.5|323.7|321.5|323.23|321.03|0
1642581260000|2022-01-19 08:34:20|323.86|321.66|323.86|321.66|323.86|321.66|323.86|321.66|0
1642581270000|2022-01-19 08:34:30|324.17|321.97|324.49|322.29|324.49|322.29|324.17|321.97|0
1642581280000|2022-01-19 08:34:40|324.57|322.37|324.49|322.29|324.65|322.45|324.49|322.29|0
1642581290000|2022-01-19 08:34:50|324.33|322.13|323.7|321.5|324.33|322.13|323.7|321.5|0
1642581300000|2022-01-19 08:35:00|323.86|321.66|324.17|321.97|324.17|321.97|323.86|321.66|0
1642581310000|2022-01-19 08:35:10|324.1|321.9|323.86|321.66|324.1|321.9|323.86|321.66|0
1642581320000|2022-01-19 08:35:20|323.7|321.5|324.33|322.13|324.33|322.13|323.7|321.5|0
1642581330000|2022-01-19 08:35:30|324.49|322.29|324.49|322.29|324.65|322.45|324.49|322.29|0
1642581340000|2022-01-19 08:35:40|324.17|321.97|323.86|321.66|324.17|321.97|323.86|321.66|0
1642581350000|2022-01-19 08:35:50|323.38|321.18|322.75|320.55|323.38|321.18|322.75|320.55|0
1642581360000|2022-01-19 08:36:00|322.91|320.71|322.75|320.55|322.91|320.71|322.75|320.55|0
1642581370000|2022-01-19 08:36:10|322.44|320.24|322.44|320.24|322.75|320.55|322.44|320.24|0
1642581380000|2022-01-19 08:36:20|322.12|319.92|322.75|320.55|322.75|320.55|322.12|319.92|0
1642581390000|2022-01-19 08:36:30|323.07|320.87|322.99|320.79|323.07|320.87|322.75|320.55|0
1642581400000|2022-01-19 08:36:40|322.83|320.63|322.59|320.39|322.83|320.63|322.59|320.39|0
1642581410000|2022-01-19 08:36:50|322.91|320.71|322.59|320.39|322.91|320.71|322.44|320.24|0
1642581420000|2022-01-19 08:37:00|321.96|319.76|321.81|319.61|321.96|319.76|321.81|319.61|0
1642581430000|2022-01-19 08:37:10|321.96|319.76|321.96|319.76|321.96|319.76|321.96|319.76|0
1642581440000|2022-01-19 08:37:20|322.28|320.08|322.28|320.08|322.44|320.24|322.28|320.08|0
1642581450000|2022-01-19 08:37:30|322.44|320.24|322.44|320.24|322.44|320.24|322.44|320.24|0
1642581460000|2022-01-19 08:37:40|322.28|320.08|322.44|320.24|322.44|320.24|322.28|320.08|0
1642581470000|2022-01-19 08:37:50|322.28|320.08|322.36|320.16|322.36|320.16|322.28|320.08|0
1642581480000|2022-01-19 08:38:00|322.28|320.08|321.81|319.61|322.28|320.08|321.65|319.45|0
1642581490000|2022-01-19 08:38:10|321.65|319.45|321.81|319.61|321.81|319.61|321.57|319.37|0
1642581500000|2022-01-19 08:38:20|321.65|319.45|321.81|319.61|321.81|319.61|321.65|319.45|0
1642581510000|2022-01-19 08:38:30|321.65|319.45|321.57|319.37|321.65|319.45|321.49|319.29|0
1642581520000|2022-01-19 08:38:40|321.73|319.53|321.49|319.29|321.81|319.61|321.49|319.29|0
1642581530000|2022-01-19 08:38:50|321.26|319.06|321.33|319.13|321.65|319.45|321.26|319.06|0
1642581540000|2022-01-19 08:39:00|320.94|318.74|321.02|318.82|321.18|318.98|320.94|318.74|0
1642581550000|2022-01-19 08:39:10|320.86|318.66|321.02|318.82|321.02|318.82|320.71|318.51|0
1642581560000|2022-01-19 08:39:20|321.18|318.98|320.71|318.51|321.18|318.98|320.71|318.51|0
1642581570000|2022-01-19 08:39:30|320.79|318.59|320.86|318.66|320.86|318.66|320.79|318.59|0
1642581580000|2022-01-19 08:39:40|320.39|318.19|320.55|318.35|320.55|318.35|320.39|318.19|0
1642581590000|2022-01-19 08:39:50|320.63|318.43|320.55|318.35|320.63|318.43|320.39|318.19|0
1642581600000|2022-01-19 08:40:00|320.71|318.51|320.71|318.51|320.71|318.51|320.71|318.51|0
1642581610000|2022-01-19 08:40:10|320.55|318.35|320.55|318.35|320.55|318.35|320.55|318.35|0
1642581620000|2022-01-19 08:40:20|320.71|318.51|320.86|318.66|320.86|318.66|320.71|318.51|0
1642581630000|2022-01-19 08:40:30|321.18|318.98|321.02|318.82|321.18|318.98|321.02|318.82|0
1642581640000|2022-01-19 08:40:40|321.18|318.98|321.02|318.82|321.33|319.13|321.02|318.82|0
1642581650000|2022-01-19 08:40:50|320.86|318.66|321.1|318.9|321.1|318.9|320.86|318.66|0
1642581660000|2022-01-19 08:41:00|321.18|318.98|321.33|319.13|321.33|319.13|321.02|318.82|0
1642581670000|2022-01-19 08:41:10|321.49|319.29|321.65|319.45|321.65|319.45|321.49|319.29|0
1642581680000|2022-01-19 08:41:20|321.49|319.29|321.49|319.29|321.49|319.29|321.33|319.13|0
1642581690000|2022-01-19 08:41:30|321.57|319.37|321.65|319.45|321.8|319.6|321.57|319.37|0
1642581700000|2022-01-19 08:41:40|321.33|319.13|321.49|319.29|321.49|319.29|321.33|319.13|0
1642581710000|2022-01-19 08:41:50|321.57|319.37|321.65|319.45|321.65|319.45|321.57|319.37|0
1642581720000|2022-01-19 08:42:00|321.49|319.29|321.33|319.13|321.49|319.29|321.33|319.13|0
1642581730000|2022-01-19 08:42:10|321.1|318.9|321.1|318.9|321.1|318.9|321.1|318.9|0
1642581740000|2022-01-19 08:42:20|321.33|319.13|321.18|318.98|321.65|319.45|321.18|318.98|0
1642581750000|2022-01-19 08:42:30|321.1|318.9|321.02|318.82|321.1|318.9|321.02|318.82|0
1642581760000|2022-01-19 08:42:40|320.86|318.66|320.23|318.03|320.86|318.66|320.23|318.03|0
1642581770000|2022-01-19 08:42:50|320.39|318.19|320.08|317.88|320.39|318.19|320.08|317.88|0
1642581780000|2022-01-19 08:43:00|320.55|318.35|320.55|318.35|320.55|318.35|320.39|318.19|0
1642581790000|2022-01-19 08:43:10|320.47|318.27|320.23|318.03|320.47|318.27|320.23|318.03|0
1642581800000|2022-01-19 08:43:20|320.39|318.19|320.08|317.88|320.39|318.19|320.08|317.88|0
1642581810000|2022-01-19 08:43:30|319.92|317.72|319.76|317.56|320.08|317.88|319.76|317.56|0
1642581820000|2022-01-19 08:43:40|320.08|317.88|320.23|318.03|320.31|318.11|320.08|317.88|0
1642581830000|2022-01-19 08:43:50|320.39|318.19|320.55|318.35|320.7|318.5|320.39|318.19|0
1642581840000|2022-01-19 08:44:00|320.86|318.66|320.79|318.59|320.86|318.66|320.79|318.59|0
1642581850000|2022-01-19 08:44:10|320.86|318.66|321.02|318.82|321.02|318.82|320.86|318.66|0
1642581860000|2022-01-19 08:44:20|320.94|318.74|320.86|318.66|321.02|318.82|320.86|318.66|0
1642581870000|2022-01-19 08:44:30|321.17|318.97|321.33|319.13|321.33|319.13|321.17|318.97|0
1642581880000|2022-01-19 08:44:40|321.41|319.21|321.49|319.29|321.65|319.45|321.41|319.21|0
1642581890000|2022-01-19 08:44:50|320.94|318.74|320.86|318.66|321.17|318.97|320.86|318.66|0
1642581900000|2022-01-19 08:45:00|320.7|318.5|320.55|318.35|320.7|318.5|320.47|318.27|0
1642581910000|2022-01-19 08:45:10|320.86|318.66|320.55|318.35|321.02|318.82|320.55|318.35|0
1642581920000|2022-01-19 08:45:20|320.08|317.88|319.61|317.41|320.08|317.88|319.61|317.41|0
1642581930000|2022-01-19 08:45:30|319.37|317.17|319.61|317.41|319.61|317.41|319.37|317.17|0
1642581940000|2022-01-19 08:45:40|319.45|317.25|318.98|316.78|319.45|317.25|318.98|316.78|0
1642581950000|2022-01-19 08:45:50|319.14|316.94|319.29|317.09|319.61|317.41|319.14|316.94|0
1642581960000|2022-01-19 08:46:00|319.76|317.56|319.61|317.41|319.76|317.56|319.61|317.41|0
1642581970000|2022-01-19 08:46:10|319.76|317.56|319.76|317.56|319.76|317.56|319.45|317.25|0
1642581980000|2022-01-19 08:46:20|319.92|317.72|320.08|317.88|320.08|317.88|319.92|317.72|0
1642581990000|2022-01-19 08:46:30|320.23|318.03|320|317.8|320.23|318.03|319.92|317.72|0
1642582000000|2022-01-19 08:46:40|320.07|317.87|319.92|317.72|320.07|317.87|319.92|317.72|0
1642582010000|2022-01-19 08:46:50|320.07|317.87|319.84|317.64|320.07|317.87|319.84|317.64|0
1642582020000|2022-01-19 08:47:00|319.76|317.56|320.23|318.03|320.39|318.19|319.76|317.56|0
1642582030000|2022-01-19 08:47:10|320.39|318.19|320.7|318.5|320.7|318.5|320.39|318.19|0
1642582040000|2022-01-19 08:47:20|320.55|318.35|320.86|318.66|320.86|318.66|320.55|318.35|0
1642582050000|2022-01-19 08:47:30|321.02|318.82|321.25|319.05|321.25|319.05|321.02|318.82|0
1642582060000|2022-01-19 08:47:40|321.1|318.9|321.17|318.97|321.33|319.13|321.1|318.9|0
1642582070000|2022-01-19 08:47:50|321.33|319.13|321.25|319.05|321.33|319.13|321.17|318.97|0
1642582080000|2022-01-19 08:48:00|321.33|319.13|320.7|318.5|321.33|319.13|320.7|318.5|0
1642582090000|2022-01-19 08:48:10|320.54|318.34|320.7|318.5|320.78|318.58|320.54|318.34|0
1642582100000|2022-01-19 08:48:20|320.63|318.43|320.07|317.87|320.63|318.43|320.07|317.87|0
1642582110000|2022-01-19 08:48:30|319.92|317.72|320.07|317.87|320.07|317.87|319.92|317.72|0
1642582120000|2022-01-19 08:48:40|319.92|317.72|320.23|318.03|320.23|318.03|319.92|317.72|0
1642582130000|2022-01-19 08:48:50|320.31|318.11|320.39|318.19|320.54|318.34|320.31|318.11|0
1642582140000|2022-01-19 08:49:00|320.23|318.03|320.39|318.19|320.47|318.27|320.23|318.03|0
1642582150000|2022-01-19 08:49:10|320.23|318.03|320.23|318.03|320.39|318.19|320.23|318.03|0
1642582160000|2022-01-19 08:49:20|319.92|317.72|319.84|317.64|319.92|317.72|319.76|317.56|0
1642582170000|2022-01-19 08:49:30|320.07|317.87|319.92|317.72|320.39|318.19|319.92|317.72|0
1642582180000|2022-01-19 08:49:40|320.07|317.87|320.23|318.03|320.23|318.03|319.92|317.72|0
1642582190000|2022-01-19 08:49:50|320.39|318.19|319.76|317.56|320.39|318.19|319.76|317.56|0
1642582200000|2022-01-19 08:50:00|319.92|317.72|319.92|317.72|320.15|317.95|319.92|317.72|0
1642582210000|2022-01-19 08:50:10|319.76|317.56|319.6|317.4|319.76|317.56|319.6|317.4|0
1642582220000|2022-01-19 08:50:20|319.76|317.56|319.76|317.56|319.76|317.56|319.6|317.4|0
1642582230000|2022-01-19 08:50:30|319.84|317.64|320.39|318.19|320.39|318.19|319.84|317.64|0
1642582240000|2022-01-19 08:50:40|320.23|318.03|320|317.8|320.23|318.03|320|317.8|0
1642582250000|2022-01-19 08:50:50|320.23|318.03|320.07|317.87|320.23|318.03|320.07|317.87|0
1642582260000|2022-01-19 08:51:00|319.76|317.56|319.29|317.09|319.92|317.72|319.29|317.09|0
1642582270000|2022-01-19 08:51:10|319.45|317.25|319.6|317.4|319.6|317.4|319.45|317.25|0
1642582280000|2022-01-19 08:51:20|319.76|317.56|319.45|317.25|319.76|317.56|319.29|317.09|0
1642582290000|2022-01-19 08:51:30|319.29|317.09|318.98|316.78|319.29|317.09|318.82|316.62|0
1642582300000|2022-01-19 08:51:40|319.13|316.93|319.45|317.25|319.45|317.25|319.13|316.93|0
1642582310000|2022-01-19 08:51:50|319.6|317.4|319.92|317.72|319.92|317.72|319.6|317.4|0
1642582320000|2022-01-19 08:52:00|320.07|317.87|320.07|317.87|320.07|317.87|319.92|317.72|0
1642582330000|2022-01-19 08:52:10|320.23|318.03|319.6|317.4|320.23|318.03|319.6|317.4|0
1642582340000|2022-01-19 08:52:20|319.45|317.25|319.6|317.4|319.6|317.4|319.45|317.25|0
1642582350000|2022-01-19 08:52:30|319.13|316.93|319.29|317.09|319.29|317.09|319.13|316.93|0
1642582360000|2022-01-19 08:52:40|319.13|316.93|318.82|316.62|319.13|316.93|318.82|316.62|0
1642582370000|2022-01-19 08:52:50|319.13|316.93|319.45|317.25|319.45|317.25|319.13|316.93|0
1642582380000|2022-01-19 08:53:00|319.29|317.09|319.45|317.25|319.45|317.25|319.29|317.09|0
1642582390000|2022-01-19 08:53:10|319.29|317.09|318.98|316.78|319.29|317.09|318.98|316.78|0
1642582400000|2022-01-19 08:53:20|318.9|316.7|318.66|316.46|318.9|316.7|318.66|316.46|0
1642582410000|2022-01-19 08:53:30|318.51|316.31|318.59|316.39|318.82|316.62|318.51|316.31|0
1642582420000|2022-01-19 08:53:40|318.66|316.46|318.66|316.46|318.66|316.46|318.59|316.39|0
1642582430000|2022-01-19 08:53:50|318.51|316.31|318.35|316.15|318.51|316.31|318.35|316.15|0
1642582440000|2022-01-19 08:54:00|317.88|315.68|318.19|315.99|318.51|316.31|317.88|315.68|0
1642582450000|2022-01-19 08:54:10|317.96|315.76|317.41|315.21|317.96|315.76|317.34|315.14|0
1642582460000|2022-01-19 08:54:20|317.26|315.06|316.94|314.74|317.26|315.06|316.94|314.74|0
1642582470000|2022-01-19 08:54:30|316.63|314.43|316.79|314.59|316.79|314.59|316.56|314.36|0
1642582480000|2022-01-19 08:54:40|316.32|314.12|316.48|314.28|316.63|314.43|316.32|314.12|0
1642582490000|2022-01-19 08:54:50|316.4|314.2|316.48|314.28|316.48|314.28|316.4|314.2|0
1642582500000|2022-01-19 08:55:00|316.56|314.36|316.79|314.59|316.79|314.59|316.48|314.28|0
1642582510000|2022-01-19 08:55:10|316.94|314.74|316.4|314.2|316.94|314.74|316.4|314.2|0
1642582520000|2022-01-19 08:55:20|316.32|314.12|316.48|314.28|316.48|314.28|316.32|314.12|0
1642582530000|2022-01-19 08:55:30|316.63|314.43|316.79|314.59|316.79|314.59|316.63|314.43|0
1642582540000|2022-01-19 08:55:40|316.94|314.74|316.79|314.59|316.94|314.74|316.79|314.59|0
1642582550000|2022-01-19 08:55:50|316.94|314.74|316.79|314.59|316.94|314.74|316.79|314.59|0
1642582560000|2022-01-19 08:56:00|316.94|314.74|316.94|314.74|317.1|314.9|316.94|314.74|0
1642582570000|2022-01-19 08:56:10|317.1|314.9|316.79|314.59|317.1|314.9|316.79|314.59|0
1642582580000|2022-01-19 08:56:20|316.48|314.28|316.79|314.59|317.18|314.98|316.48|314.28|0
1642582590000|2022-01-19 08:56:30|317.1|314.9|317.26|315.06|317.26|315.06|317.1|314.9|0
1642582600000|2022-01-19 08:56:40|317.1|314.9|316.87|314.67|317.1|314.9|316.87|314.67|0
1642582610000|2022-01-19 08:56:50|316.94|314.74|316.63|314.43|316.94|314.74|316.63|314.43|0
1642582620000|2022-01-19 08:57:00|316.94|314.74|317.1|314.9|317.1|314.9|316.94|314.74|0
1642582630000|2022-01-19 08:57:10|316.87|314.67|316.79|314.59|316.94|314.74|316.79|314.59|0
1642582640000|2022-01-19 08:57:20|316.63|314.43|316.94|314.74|317.1|314.9|316.63|314.43|0
1642582650000|2022-01-19 08:57:30|316.79|314.59|316.79|314.59|316.94|314.74|316.79|314.59|0
1642582660000|2022-01-19 08:57:40|316.94|314.74|317.1|314.9|317.1|314.9|316.94|314.74|0
1642582670000|2022-01-19 08:57:50|316.79|314.59|316.63|314.43|316.94|314.74|316.63|314.43|0
1642582680000|2022-01-19 08:58:00|316.48|314.28|316.63|314.43|316.63|314.43|316.48|314.28|0
1642582690000|2022-01-19 08:58:10|316.48|314.28|316.48|314.28|316.48|314.28|316.48|314.28|0
1642582700000|2022-01-19 08:58:20|316.32|314.12|315.85|313.65|316.32|314.12|315.85|313.65|0
1642582710000|2022-01-19 08:58:30|316.01|313.81|316.32|314.12|316.32|314.12|316.01|313.81|0
1642582720000|2022-01-19 08:58:40|316.48|314.28|316.79|314.59|316.79|314.59|316.48|314.28|0
1642582730000|2022-01-19 08:58:50|316.87|314.67|316.94|314.74|317.02|314.82|316.87|314.67|0
1642582740000|2022-01-19 08:59:00|317.1|314.9|317.25|315.05|317.25|315.05|316.94|314.74|0
1642582750000|2022-01-19 08:59:10|317.1|314.9|317.02|314.82|317.1|314.9|317.02|314.82|0
1642582760000|2022-01-19 08:59:20|316.94|314.74|316.48|314.28|316.94|314.74|316.48|314.28|0
1642582770000|2022-01-19 08:59:30|317.25|315.05|316.94|314.74|317.25|315.05|316.79|314.59|0
1642582780000|2022-01-19 08:59:40|317.1|314.9|317.1|314.9|317.1|314.9|316.94|314.74|0
1642582790000|2022-01-19 08:59:50|317.02|314.82|316.32|314.12|317.02|314.82|316.32|314.12|0
1642582800000|2022-01-19 09:00:00|316.63|314.43|317.1|314.9|317.1|314.9|316.63|314.43|0
1642582810000|2022-01-19 09:00:10|317.25|315.05|317.49|315.29|317.57|315.37|317.25|315.05|0
1642582820000|2022-01-19 09:00:20|317.25|315.05|317.25|315.05|317.25|315.05|317.1|314.9|0
1642582830000|2022-01-19 09:00:30|317.1|314.9|317.57|315.37|317.57|315.37|317.1|314.9|0
1642582840000|2022-01-19 09:00:40|317.41|315.21|317.1|314.9|317.41|315.21|317.1|314.9|0
1642582850000|2022-01-19 09:00:50|317.41|315.21|317.57|315.37|317.57|315.37|317.41|315.21|0
1642582860000|2022-01-19 09:01:00|317.96|315.76|318.27|316.07|318.27|316.07|317.96|315.76|0
1642582870000|2022-01-19 09:01:10|318.19|315.99|317.57|315.37|318.19|315.99|317.57|315.37|0
1642582880000|2022-01-19 09:01:20|317.88|315.68|317.88|315.68|318.19|315.99|317.88|315.68|0
1642582890000|2022-01-19 09:01:30|318.03|315.83|317.88|315.68|318.03|315.83|317.88|315.68|0
1642582900000|2022-01-19 09:01:40|317.72|315.52|317.88|315.68|317.88|315.68|317.72|315.52|0
1642582910000|2022-01-19 09:01:50|318.03|315.83|318.19|315.99|318.19|315.99|318.03|315.83|0
1642582920000|2022-01-19 09:02:00|318.11|315.91|317.88|315.68|318.11|315.91|317.88|315.68|0
1642582930000|2022-01-19 09:02:10|318.03|315.83|317.88|315.68|318.03|315.83|317.72|315.52|0
1642582940000|2022-01-19 09:02:20|317.96|315.76|317.88|315.68|318.03|315.83|317.88|315.68|0
1642582950000|2022-01-19 09:02:30|318.03|315.83|318.03|315.83|318.03|315.83|317.88|315.68|0
1642582960000|2022-01-19 09:02:40|317.88|315.68|317.72|315.52|317.96|315.76|317.72|315.52|0
1642582970000|2022-01-19 09:02:50|317.88|315.68|317.88|315.68|317.88|315.68|317.8|315.6|0
1642582980000|2022-01-19 09:03:00|317.25|315.05|316.94|314.74|317.25|315.05|316.94|314.74|0
1642582990000|2022-01-19 09:03:10|317.02|314.82|316.47|314.27|317.02|314.82|316.47|314.27|0
1642583000000|2022-01-19 09:03:20|316.32|314.12|316.32|314.12|316.4|314.2|316.32|314.12|0
1642583010000|2022-01-19 09:03:30|316.47|314.27|316.32|314.12|316.63|314.43|316.32|314.12|0
1642583020000|2022-01-19 09:03:40|316.4|314.2|316.4|314.2|316.4|314.2|316.4|314.2|0
1642583030000|2022-01-19 09:03:50|316.47|314.27|316.16|313.96|316.47|314.27|316.16|313.96|0
1642583040000|2022-01-19 09:04:00|316.24|314.04|316.47|314.27|316.47|314.27|316.24|314.04|0
1642583060000|2022-01-19 09:04:20|316.63|314.43|316.32|314.12|316.78|314.58|316.32|314.12|0
1642583070000|2022-01-19 09:04:30|316.4|314.2|316.4|314.2|316.47|314.27|316.4|314.2|0
1642583080000|2022-01-19 09:04:40|316.16|313.96|315.54|313.34|316.16|313.96|315.54|313.34|0
1642583090000|2022-01-19 09:04:50|315.69|313.49|316.16|313.96|316.16|313.96|315.69|313.49|0
1642583100000|2022-01-19 09:05:00|315.93|313.73|315.54|313.34|315.93|313.73|315.54|313.34|0
1642583110000|2022-01-19 09:05:10|315.69|313.49|316.01|313.81|316.01|313.81|315.69|313.49|0
1642583120000|2022-01-19 09:05:20|316.09|313.89|315.38|313.18|316.09|313.89|315.38|313.18|0
1642583130000|2022-01-19 09:05:30|315.54|313.34|315.85|313.65|316.01|313.81|315.54|313.34|0
1642583140000|2022-01-19 09:05:40|316.16|313.96|316.01|313.81|316.16|313.96|315.85|313.65|0
1642583150000|2022-01-19 09:05:50|316.09|313.89|315.93|313.73|316.16|313.96|315.93|313.73|0
1642583160000|2022-01-19 09:06:00|316.01|313.81|316.24|314.04|316.24|314.04|316.01|313.81|0
1642583170000|2022-01-19 09:06:10|316.63|314.43|316.32|314.12|316.63|314.43|316.32|314.12|0
1642583180000|2022-01-19 09:06:20|316.24|314.04|316.01|313.81|316.32|314.12|316.01|313.81|0
1642583190000|2022-01-19 09:06:30|315.85|313.65|316.01|313.81|316.01|313.81|315.85|313.65|0
1642583200000|2022-01-19 09:06:40|316.16|313.96|316.01|313.81|316.16|313.96|316.01|313.81|0
1642583210000|2022-01-19 09:06:50|316.09|313.89|315.69|313.49|316.09|313.89|315.69|313.49|0
1642583220000|2022-01-19 09:07:00|315.85|313.65|315.85|313.65|315.85|313.65|315.69|313.49|0
1642583230000|2022-01-19 09:07:10|315.69|313.49|315.38|313.18|315.69|313.49|315.38|313.18|0
1642583240000|2022-01-19 09:07:20|315.54|313.34|315.38|313.18|315.54|313.34|315.07|312.87|0
1642583250000|2022-01-19 09:07:30|315.69|313.49|315.69|313.49|315.69|313.49|315.69|313.49|0
1642583260000|2022-01-19 09:07:40|315.85|313.65|315.69|313.49|315.85|313.65|315.69|313.49|0
1642583280000|2022-01-19 09:08:00|315.54|313.34|316|313.8|316|313.8|315.54|313.34|0
1642583290000|2022-01-19 09:08:10|316.16|313.96|316.16|313.96|316.32|314.12|316.16|313.96|0
1642583300000|2022-01-19 09:08:20|316.32|314.12|316.47|314.27|316.47|314.27|316.32|314.12|0
1642583310000|2022-01-19 09:08:30|316.32|314.12|316.63|314.43|316.63|314.43|316.32|314.12|0
1642583320000|2022-01-19 09:08:40|316.47|314.27|316.63|314.43|316.63|314.43|316.47|314.27|0
1642583330000|2022-01-19 09:08:50|316.47|314.27|316.32|314.12|316.63|314.43|316.32|314.12|0
1642583340000|2022-01-19 09:09:00|316.4|314.2|316.32|314.12|316.47|314.27|316.32|314.12|0
1642583350000|2022-01-19 09:09:10|316.47|314.27|316.63|314.43|316.63|314.43|316.47|314.27|0
1642583360000|2022-01-19 09:09:20|316.94|314.74|316.94|314.74|316.94|314.74|316.94|314.74|0
1642583370000|2022-01-19 09:09:30|317.09|314.89|316.71|314.51|317.09|314.89|316.71|314.51|0
1642583380000|2022-01-19 09:09:40|316.47|314.27|316.78|314.58|316.78|314.58|316.47|314.27|0
1642583390000|2022-01-19 09:09:50|316.94|314.74|316.78|314.58|316.94|314.74|316.78|314.58|0
1642583400000|2022-01-19 09:10:00|315.85|313.65|316|313.8|316|313.8|315.85|313.65|0
1642583410000|2022-01-19 09:10:10|316.47|314.27|316.31|314.11|316.47|314.27|316.31|314.11|0
1642583420000|2022-01-19 09:10:20|316.24|314.04|316.31|314.11|316.63|314.43|316.24|314.04|0
1642583430000|2022-01-19 09:10:30|316.4|314.2|316|313.8|316.4|314.2|316|313.8|0
1642583440000|2022-01-19 09:10:40|315.85|313.65|316.16|313.96|316.31|314.11|315.85|313.65|0
1642583450000|2022-01-19 09:10:50|316.31|314.11|316.78|314.58|316.78|314.58|316.31|314.11|0
1642583460000|2022-01-19 09:11:00|316.63|314.43|316.63|314.43|316.63|314.43|316.55|314.35|0
1642583470000|2022-01-19 09:11:10|316.78|314.58|316.63|314.43|316.78|314.58|316.55|314.35|0
1642583480000|2022-01-19 09:11:20|316.78|314.58|316.47|314.27|316.78|314.58|316.47|314.27|0
1642583490000|2022-01-19 09:11:30|316.63|314.43|316.71|314.51|316.78|314.58|316.63|314.43|0
1642583500000|2022-01-19 09:11:40|316.78|314.58|316.78|314.58|316.78|314.58|316.63|314.43|0
1642583510000|2022-01-19 09:11:50|316.63|314.43|316.78|314.58|316.78|314.58|316.63|314.43|0
1642583520000|2022-01-19 09:12:00|317.09|314.89|316.94|314.74|317.09|314.89|316.94|314.74|0
1642583530000|2022-01-19 09:12:10|317.09|314.89|317.09|314.89|317.09|314.89|317.09|314.89|0
1642583540000|2022-01-19 09:12:20|317.25|315.05|316.94|314.74|317.25|315.05|316.94|314.74|0
1642583550000|2022-01-19 09:12:30|317.09|314.89|316.86|314.66|317.09|314.89|316.86|314.66|0
1642583560000|2022-01-19 09:12:40|316.94|314.74|316.94|314.74|316.94|314.74|316.86|314.66|0
1642583570000|2022-01-19 09:12:50|317.09|314.89|316.78|314.58|317.09|314.89|316.78|314.58|0
1642583580000|2022-01-19 09:13:00|317.02|314.82|317.09|314.89|317.17|314.97|317.02|314.82|0
1642583590000|2022-01-19 09:13:10|317.17|314.97|317.09|314.89|317.25|315.05|317.09|314.89|0
1642583600000|2022-01-19 09:13:20|316.94|314.74|316.94|314.74|317.09|314.89|316.94|314.74|0
1642583610000|2022-01-19 09:13:30|317.09|314.89|317.25|315.05|317.4|315.2|317.09|314.89|0
1642583630000|2022-01-19 09:13:50|317.4|315.2|317.09|314.89|317.4|315.2|317.09|314.89|0
1642583640000|2022-01-19 09:14:00|317.02|314.82|317.02|314.82|317.02|314.82|316.94|314.74|0
1642583650000|2022-01-19 09:14:10|317.17|314.97|317.33|315.13|317.33|315.13|317.17|314.97|0
1642583660000|2022-01-19 09:14:20|317.48|315.28|317.72|315.52|317.72|315.52|317.48|315.28|0
1642583670000|2022-01-19 09:14:30|317.64|315.44|317.87|315.67|317.87|315.67|317.64|315.44|0
1642583680000|2022-01-19 09:14:40|317.72|315.52|317.72|315.52|317.87|315.67|317.72|315.52|0
1642583690000|2022-01-19 09:14:50|317.87|315.67|318.03|315.83|318.03|315.83|317.87|315.67|0
1642583700000|2022-01-19 09:15:00|318.18|315.98|317.87|315.67|318.18|315.98|317.87|315.67|0
1642583710000|2022-01-19 09:15:10|317.56|315.36|317.56|315.36|317.56|315.36|317.4|315.2|0
1642583720000|2022-01-19 09:15:20|317.72|315.52|317.09|314.89|317.72|315.52|317.02|314.82|0
1642583730000|2022-01-19 09:15:30|316.94|314.74|316.94|314.74|316.94|314.74|316.94|314.74|0
1642583740000|2022-01-19 09:15:40|317.09|314.89|316.94|314.74|317.09|314.89|316.94|314.74|0
1642583750000|2022-01-19 09:15:50|317.25|315.05|317.09|314.89|317.25|315.05|316.94|314.74|0
1642583760000|2022-01-19 09:16:00|316.94|314.74|316.94|314.74|316.94|314.74|316.94|314.74|0
1642583770000|2022-01-19 09:16:10|317.17|314.97|317.25|315.05|317.4|315.2|317.09|314.89|0
1642583780000|2022-01-19 09:16:20|317.17|314.97|317.09|314.89|317.17|314.97|316.94|314.74|0
1642583790000|2022-01-19 09:16:30|316.94|314.74|316.94|314.74|317.09|314.89|316.94|314.74|0
1642583800000|2022-01-19 09:16:40|317.09|314.89|317.25|315.05|317.25|315.05|317.09|314.89|0
1642583810000|2022-01-19 09:16:50|316.93|314.73|316.93|314.73|316.93|314.73|316.78|314.58|0
1642583820000|2022-01-19 09:17:00|316.78|314.58|316.47|314.27|316.78|314.58|316.47|314.27|0
1642583830000|2022-01-19 09:17:10|316.16|313.96|316.16|313.96|316.16|313.96|316.16|313.96|0
1642583850000|2022-01-19 09:17:30|316.31|314.11|315.84|313.64|316.31|314.11|315.84|313.64|0
1642583860000|2022-01-19 09:17:40|315.69|313.49|315.77|313.57|315.77|313.57|315.69|313.49|0
1642583870000|2022-01-19 09:17:50|315.69|313.49|315.69|313.49|315.84|313.64|315.69|313.49|0
1642583880000|2022-01-19 09:18:00|315.53|313.33|315.38|313.18|315.53|313.33|315.22|313.02|0
1642583890000|2022-01-19 09:18:10|315.53|313.33|315.53|313.33|315.69|313.49|315.53|313.33|0
1642583900000|2022-01-19 09:18:20|315.69|313.49|315.61|313.41|315.69|313.49|315.53|313.33|0
1642583910000|2022-01-19 09:18:30|315.69|313.49|315.53|313.33|315.69|313.49|315.38|313.18|0
1642583920000|2022-01-19 09:18:40|315.69|313.49|315.53|313.33|315.69|313.49|315.46|313.26|0
1642583930000|2022-01-19 09:18:50|315.38|313.18|315.22|313.02|315.38|313.18|315.22|313.02|0
1642583940000|2022-01-19 09:19:00|315.07|312.87|315.22|313.02|315.22|313.02|315.07|312.87|0
1642583950000|2022-01-19 09:19:10|315.07|312.87|315.3|313.1|315.3|313.1|315.07|312.87|0
1642583960000|2022-01-19 09:19:20|315.22|313.02|315.22|313.02|315.22|313.02|315.22|313.02|0
1642583970000|2022-01-19 09:19:30|315.38|313.18|315.22|313.02|315.38|313.18|315.07|312.87|0
1642583980000|2022-01-19 09:19:40|315.07|312.87|315.07|312.87|315.07|312.87|315.07|312.87|0
1642583990000|2022-01-19 09:19:50|315.22|313.02|315.22|313.02|315.22|313.02|315.22|313.02|0
1642584000000|2022-01-19 09:20:00|315.38|313.18|315.84|313.64|315.84|313.64|315.38|313.18|0
1642584010000|2022-01-19 09:20:10|315.77|313.57|315.77|313.57|315.77|313.57|315.77|313.57|0
1642584020000|2022-01-19 09:20:20|316|313.8|316.15|313.95|316.15|313.95|316|313.8|0
1642584030000|2022-01-19 09:20:30|316.08|313.88|316|313.8|316.15|313.95|316|313.8|0
1642584040000|2022-01-19 09:20:40|315.84|313.64|316|313.8|316.08|313.88|315.84|313.64|0
1642584050000|2022-01-19 09:20:50|316.15|313.95|316.47|314.27|316.47|314.27|316.15|313.95|0
1642584060000|2022-01-19 09:21:00|316.62|314.42|316.47|314.27|316.62|314.42|316.31|314.11|0
1642584070000|2022-01-19 09:21:10|316.78|314.58|316.78|314.58|316.78|314.58|316.78|314.58|0
1642584080000|2022-01-19 09:21:20|316.93|314.73|317.24|315.04|317.24|315.04|316.93|314.73|0
1642584090000|2022-01-19 09:21:30|317.4|315.2|317.33|315.13|317.4|315.2|317.33|315.13|0
1642584100000|2022-01-19 09:21:40|317.56|315.36|317.4|315.2|317.56|315.36|317.4|315.2|0
1642584110000|2022-01-19 09:21:50|317.48|315.28|317.4|315.2|317.56|315.36|317.4|315.2|0
1642584120000|2022-01-19 09:22:00|317.56|315.36|317.24|315.04|317.56|315.36|317.24|315.04|0
1642584130000|2022-01-19 09:22:10|317.09|314.89|317.24|315.04|317.24|315.04|317.09|314.89|0
1642584140000|2022-01-19 09:22:20|317.09|314.89|317.09|314.89|317.09|314.89|316.93|314.73|0
1642584150000|2022-01-19 09:22:30|316.93|314.73|316.93|314.73|316.93|314.73|316.93|314.73|0
1642584160000|2022-01-19 09:22:40|316.7|314.5|316.78|314.58|316.78|314.58|316.62|314.42|0
1642584170000|2022-01-19 09:22:50|317.09|314.89|316.78|314.58|317.09|314.89|316.78|314.58|0
1642584180000|2022-01-19 09:23:00|316.62|314.42|316.86|314.66|317.01|314.81|316.62|314.42|0
1642584190000|2022-01-19 09:23:10|316.93|314.73|317.09|314.89|317.09|314.89|316.93|314.73|0
1642584200000|2022-01-19 09:23:20|317.01|314.81|317.09|314.89|317.24|315.04|317.01|314.81|0
1642584210000|2022-01-19 09:23:30|317.24|315.04|317.24|315.04|317.24|315.04|316.93|314.73|0
1642584220000|2022-01-19 09:23:40|317.17|314.97|317.24|315.04|317.24|315.04|317.09|314.89|0
1642584230000|2022-01-19 09:23:50|317.09|314.89|320.34|318.14|320.49|318.29|317.09|314.89|0
1642584240000|2022-01-19 09:24:00|320.49|318.29|320.34|318.14|320.49|318.29|320.34|318.14|0
1642584250000|2022-01-19 09:24:10|320.49|318.29|320.65|318.45|320.65|318.45|320.49|318.29|0
1642584260000|2022-01-19 09:24:20|320.57|318.37|320.65|318.45|320.65|318.45|320.57|318.37|0
1642584270000|2022-01-19 09:24:30|320.8|318.6|317.17|314.97|320.8|318.6|317.17|314.97|0
1642584280000|2022-01-19 09:24:40|317.48|315.28|317.64|315.44|317.64|315.44|317.48|315.28|0
1642584290000|2022-01-19 09:24:50|317.48|315.28|317.48|315.28|317.56|315.36|317.48|315.28|0
1642584300000|2022-01-19 09:25:00|317.64|315.44|317.56|315.36|317.64|315.44|317.56|315.36|0
1642584310000|2022-01-19 09:25:10|317.48|315.28|317.64|315.44|317.64|315.44|317.48|315.28|0
1642584320000|2022-01-19 09:25:20|316.53|314.33|316.38|314.18|316.53|314.33|316.38|314.18|0
1642584330000|2022-01-19 09:25:30|316.46|314.26|316.53|314.33|316.53|314.33|316.38|314.18|0
1642584340000|2022-01-19 09:25:40|316.46|314.26|316.38|314.18|316.46|314.26|316.38|314.18|0
1642584350000|2022-01-19 09:25:50|316.46|314.26|316.22|314.02|316.46|314.26|316.22|314.02|0
1642584360000|2022-01-19 09:26:00|316.3|314.1|316.38|314.18|316.38|314.18|315.99|313.79|0
1642584370000|2022-01-19 09:26:10|316.77|314.57|316.85|314.65|316.85|314.65|316.77|314.57|0
1642584380000|2022-01-19 09:26:20|317|314.8|316.53|314.33|317|314.8|316.53|314.33|0
1642584390000|2022-01-19 09:26:30|316.69|314.49|316.53|314.33|316.69|314.49|316.53|314.33|0
1642584400000|2022-01-19 09:26:40|316.38|314.18|316.62|314.42|316.62|314.42|316.38|314.18|0
1642584410000|2022-01-19 09:26:50|316.38|314.18|316.38|314.18|316.38|314.18|316.3|314.1|0
1642584420000|2022-01-19 09:27:00|316.07|313.87|316.22|314.02|316.38|314.18|316.07|313.87|0
1642584430000|2022-01-19 09:27:10|316.07|313.87|316.22|314.02|316.22|314.02|315.91|313.71|0
1642584440000|2022-01-19 09:27:20|316.38|314.18|316.38|314.18|316.38|314.18|316.38|314.18|0
1642584450000|2022-01-19 09:27:30|316.22|314.02|316.22|314.02|316.3|314.1|316.22|314.02|0
1642584460000|2022-01-19 09:27:40|317.79|315.59|317.63|315.43|317.79|315.59|317.63|315.43|0
1642584470000|2022-01-19 09:27:50|317.47|315.27|317.32|315.12|317.63|315.43|317.32|315.12|0
1642584480000|2022-01-19 09:28:00|317.4|315.2|317.32|315.12|317.4|315.2|317.32|315.12|0
1642584490000|2022-01-19 09:28:10|317.47|315.27|317.24|315.04|317.47|315.27|317.24|315.04|0
1642584500000|2022-01-19 09:28:20|317.32|315.12|317.16|314.96|317.32|315.12|317.16|314.96|0
1642584510000|2022-01-19 09:28:30|317.32|315.12|317.32|315.12|317.32|315.12|317.32|315.12|0
1642584520000|2022-01-19 09:28:40|317|314.8|317.63|315.43|317.63|315.43|317|314.8|0
1642584530000|2022-01-19 09:28:50|317.47|315.27|317.63|315.43|317.63|315.43|317.47|315.27|0
1642584540000|2022-01-19 09:29:00|317.4|315.2|317.47|315.27|317.47|315.27|317.32|315.12|0
1642584550000|2022-01-19 09:29:10|317.32|315.12|317.32|315.12|317.47|315.27|317.32|315.12|0
1642584560000|2022-01-19 09:29:20|317.63|315.43|317.94|315.74|317.94|315.74|317.47|315.27|0
1642584570000|2022-01-19 09:29:30|318.26|316.06|318.26|316.06|318.26|316.06|318.26|316.06|0
1642584590000|2022-01-19 09:29:50|318.41|316.21|318.41|316.21|318.41|316.21|318.41|316.21|0
1642584600000|2022-01-19 09:30:00|318.26|316.06|318.57|316.37|318.57|316.37|318.26|316.06|0
1642584610000|2022-01-19 09:30:10|318.41|316.21|318.34|316.14|318.41|316.21|318.26|316.06|0
1642584620000|2022-01-19 09:30:20|318.26|316.06|318.26|316.06|318.26|316.06|318.26|316.06|0
1642584630000|2022-01-19 09:30:30|318.41|316.21|318.41|316.21|318.41|316.21|318.41|316.21|0
1642584640000|2022-01-19 09:30:40|318.26|316.06|318.57|316.37|318.57|316.37|318.26|316.06|0
1642584650000|2022-01-19 09:30:50|318.73|316.53|318.49|316.29|318.88|316.68|318.49|316.29|0
1642584660000|2022-01-19 09:31:00|318.57|316.37|319.51|317.31|319.51|317.31|318.57|316.37|0
1642584670000|2022-01-19 09:31:10|319.04|316.84|318.57|316.37|319.04|316.84|318.57|316.37|0
1642584680000|2022-01-19 09:31:20|318.41|316.21|318.41|316.21|318.41|316.21|318.41|316.21|0
1642584690000|2022-01-19 09:31:30|318.49|316.29|318.57|316.37|318.57|316.37|318.49|316.29|0
1642584700000|2022-01-19 09:31:40|318.41|316.21|318.57|316.37|318.73|316.53|318.41|316.21|0
1642584710000|2022-01-19 09:31:50|318.73|316.53|318.73|316.53|318.73|316.53|318.73|316.53|0
1642584720000|2022-01-19 09:32:00|318.57|316.37|318.26|316.06|318.57|316.37|318.26|316.06|0
1642584730000|2022-01-19 09:32:10|318.34|316.14|318.26|316.06|318.41|316.21|318.26|316.06|0
1642584740000|2022-01-19 09:32:20|318.41|316.21|318.73|316.53|318.73|316.53|318.41|316.21|0
1642584750000|2022-01-19 09:32:30|318.41|316.21|318.41|316.21|318.41|316.21|318.26|316.06|0
1642584760000|2022-01-19 09:32:40|318.26|316.06|317.78|315.58|318.26|316.06|317.78|315.58|0
1642584770000|2022-01-19 09:32:50|317.63|315.43|317.31|315.11|317.63|315.43|317.31|315.11|0
1642584780000|2022-01-19 09:33:00|317.16|314.96|317|314.8|317.16|314.96|316.84|314.64|0
1642584790000|2022-01-19 09:33:10|316.84|314.64|316.84|314.64|316.84|314.64|316.53|314.33|0
1642584800000|2022-01-19 09:33:20|317|314.8|317.16|314.96|317.16|314.96|317|314.8|0
1642584810000|2022-01-19 09:33:30|316.84|314.64|316.69|314.49|316.84|314.64|316.69|314.49|0
1642584820000|2022-01-19 09:33:40|316.84|314.64|317|314.8|317|314.8|316.84|314.64|0
1642584830000|2022-01-19 09:33:50|317.16|314.96|317.16|314.96|317.16|314.96|317.16|314.96|0
1642584840000|2022-01-19 09:34:00|317|314.8|317|314.8|317|314.8|316.84|314.64|0
1642584850000|2022-01-19 09:34:10|316.93|314.73|317.16|314.96|317.16|314.96|316.93|314.73|0
1642584860000|2022-01-19 09:34:20|317|314.8|317.16|314.96|317.16|314.96|317|314.8|0
1642584870000|2022-01-19 09:34:30|317|314.8|316.84|314.64|317|314.8|316.84|314.64|0
1642584880000|2022-01-19 09:34:40|316.93|314.73|316.37|314.17|316.93|314.73|316.37|314.17|0
1642584890000|2022-01-19 09:34:50|316.22|314.02|315.99|313.79|316.22|314.02|315.91|313.71|0
1642584900000|2022-01-19 09:35:00|315.91|313.71|315.91|313.71|316.06|313.86|315.91|313.71|0
1642584910000|2022-01-19 09:35:10|315.99|313.79|315.91|313.71|315.99|313.79|315.59|313.39|0
1642584920000|2022-01-19 09:35:20|315.59|313.39|315.75|313.55|315.75|313.55|315.59|313.39|0
1642584930000|2022-01-19 09:35:30|315.59|313.39|315.44|313.24|315.59|313.39|315.44|313.24|0
1642584940000|2022-01-19 09:35:40|315.75|313.55|315.59|313.39|315.75|313.55|315.59|313.39|0
1642584950000|2022-01-19 09:35:50|315.91|313.71|316.37|314.17|316.37|314.17|315.91|313.71|0
1642584960000|2022-01-19 09:36:00|316.53|314.33|316.69|314.49|316.69|314.49|316.53|314.33|0
1642584970000|2022-01-19 09:36:10|316.61|314.41|316.61|314.41|316.69|314.49|316.61|314.41|0
1642584980000|2022-01-19 09:36:20|316.69|314.49|316.53|314.33|316.69|314.49|316.53|314.33|0
1642584990000|2022-01-19 09:36:30|316.61|314.41|316.37|314.17|316.61|314.41|316.37|314.17|0
1642585000000|2022-01-19 09:36:40|316.53|314.33|316.53|314.33|316.53|314.33|316.53|314.33|0
1642585010000|2022-01-19 09:36:50|316.45|314.25|316.53|314.33|316.53|314.33|316.45|314.25|0
1642585020000|2022-01-19 09:37:00|316.22|314.02|315.99|313.79|316.37|314.17|315.99|313.79|0
1642585030000|2022-01-19 09:37:10|315.9|313.7|315.9|313.7|315.9|313.7|315.9|313.7|0
1642585060000|2022-01-19 09:37:40|315.99|313.79|316.22|314.02|316.22|314.02|315.99|313.79|0
1642585070000|2022-01-19 09:37:50|316.14|313.94|316.06|313.86|316.14|313.94|316.06|313.86|0
1642585080000|2022-01-19 09:38:00|315.75|313.55|315.59|313.39|315.75|313.55|315.59|313.39|0
1642585090000|2022-01-19 09:38:10|315.75|313.55|315.59|313.39|315.75|313.55|315.59|313.39|0
1642585100000|2022-01-19 09:38:20|315.44|313.24|315.36|313.16|315.44|313.24|315.36|313.16|0
1642585110000|2022-01-19 09:38:30|315.75|313.55|315.75|313.55|315.75|313.55|315.75|313.55|0
1642585120000|2022-01-19 09:38:40|315.9|313.7|315.75|313.55|315.9|313.7|315.75|313.55|0
1642585130000|2022-01-19 09:38:50|315.67|313.47|315.75|313.55|315.9|313.7|315.67|313.47|0
1642585140000|2022-01-19 09:39:00|315.98|313.78|315.28|313.08|315.98|313.78|315.28|313.08|0
1642585150000|2022-01-19 09:39:10|315.36|313.16|315.36|313.16|315.36|313.16|315.36|313.16|0
1642585160000|2022-01-19 09:39:20|315.43|313.23|315.12|312.92|315.43|313.23|315.12|312.92|0
1642585170000|2022-01-19 09:39:30|314.81|312.61|314.97|312.77|314.97|312.77|314.81|312.61|0
1642585180000|2022-01-19 09:39:40|314.81|312.61|314.81|312.61|314.89|312.69|314.81|312.61|0
1642585190000|2022-01-19 09:39:50|314.74|312.54|314.65|312.45|314.81|312.61|314.65|312.45|0
1642585200000|2022-01-19 09:40:00|314.81|312.61|314.5|312.3|314.81|312.61|314.5|312.3|0
1642585210000|2022-01-19 09:40:10|314.19|311.99|314.03|311.83|314.19|311.99|314.03|311.83|0
1642585220000|2022-01-19 09:40:20|314.19|311.99|314.42|312.22|314.42|312.22|314.19|311.99|0
1642585230000|2022-01-19 09:40:30|314.5|312.3|314.34|312.14|314.65|312.45|314.34|312.14|0
1642585240000|2022-01-19 09:40:40|314.5|312.3|314.5|312.3|314.5|312.3|314.34|312.14|0
1642585250000|2022-01-19 09:40:50|314.65|312.45|314.97|312.77|314.97|312.77|314.65|312.45|0
1642585260000|2022-01-19 09:41:00|314.19|311.99|313.88|311.68|314.19|311.99|313.88|311.68|0
1642585270000|2022-01-19 09:41:10|313.72|311.52|313.41|311.21|313.72|311.52|313.41|311.21|0
1642585280000|2022-01-19 09:41:20|313.25|311.05|313.1|310.9|313.25|311.05|312.94|310.74|0
1642585290000|2022-01-19 09:41:30|312.94|310.74|313.1|310.9|313.1|310.9|312.94|310.74|0
1642585300000|2022-01-19 09:41:40|312.94|310.74|312.94|310.74|312.94|310.74|312.79|310.59|0
1642585310000|2022-01-19 09:41:50|312.79|310.59|312.79|310.59|312.79|310.59|312.63|310.43|0
1642585320000|2022-01-19 09:42:00|312.87|310.67|312.48|310.28|312.87|310.67|312.48|310.28|0
1642585330000|2022-01-19 09:42:10|312.01|309.81|311.7|309.5|312.01|309.81|311.7|309.5|0
1642585340000|2022-01-19 09:42:20|311.86|309.66|312.17|309.97|312.17|309.97|311.7|309.5|0
1642585350000|2022-01-19 09:42:30|312.01|309.81|311.55|309.35|312.01|309.81|311.47|309.27|0
1642585360000|2022-01-19 09:42:40|311.86|309.66|311.86|309.66|311.86|309.66|311.86|309.66|0
1642585370000|2022-01-19 09:42:50|312.01|309.81|311.7|309.5|312.01|309.81|311.7|309.5|0
1642585380000|2022-01-19 09:43:00|311.78|309.58|311.7|309.5|311.78|309.58|311.7|309.5|0
1642585390000|2022-01-19 09:43:10|311.39|309.19|310.93|308.73|311.39|309.19|310.77|308.57|0
1642585400000|2022-01-19 09:43:20|311.08|308.88|311.08|308.88|311.08|308.88|310.77|308.57|0
1642585410000|2022-01-19 09:43:30|311.24|309.04|310.62|308.42|311.24|309.04|310.62|308.42|0
1642585420000|2022-01-19 09:43:40|310.46|308.26|311.01|308.81|311.08|308.88|310.46|308.26|0
1642585430000|2022-01-19 09:43:50|311.08|308.88|311.39|309.19|311.39|309.19|311.08|308.88|0
1642585440000|2022-01-19 09:44:00|311.7|309.5|311.32|309.12|311.7|309.5|311.32|309.12|0
1642585450000|2022-01-19 09:44:10|311.08|308.88|311.39|309.19|311.39|309.19|311.08|308.88|0
1642585460000|2022-01-19 09:44:20|311.47|309.27|311.39|309.19|311.47|309.27|311.32|309.12|0
1642585470000|2022-01-19 09:44:30|311.54|309.34|311.7|309.5|311.7|309.5|311.54|309.34|0
1642585480000|2022-01-19 09:44:40|311.54|309.34|311.08|308.88|311.54|309.34|311.08|308.88|0
1642585490000|2022-01-19 09:44:50|311.24|309.04|311.08|308.88|311.24|309.04|311.08|308.88|0
1642585500000|2022-01-19 09:45:00|311.23|309.03|310.93|308.73|311.39|309.19|310.93|308.73|0
1642585510000|2022-01-19 09:45:10|310.77|308.57|310.62|308.42|310.93|308.73|310.62|308.42|0
1642585520000|2022-01-19 09:45:20|310.46|308.26|310.62|308.42|310.62|308.42|310.46|308.26|0
1642585530000|2022-01-19 09:45:30|310.7|308.5|311.08|308.88|311.08|308.88|310.7|308.5|0
1642585540000|2022-01-19 09:45:40|310.93|308.73|310.62|308.42|310.93|308.73|310.62|308.42|0
1642585550000|2022-01-19 09:45:50|310.46|308.26|310.46|308.26|310.46|308.26|310.15|307.95|0
1642585560000|2022-01-19 09:46:00|310.77|308.57|311.08|308.88|311.08|308.88|310.62|308.42|0
1642585570000|2022-01-19 09:46:10|311.23|309.03|311.08|308.88|311.39|309.19|311.08|308.88|0
1642585580000|2022-01-19 09:46:20|310.92|308.72|311.08|308.88|311.23|309.03|310.92|308.72|0
1642585590000|2022-01-19 09:46:30|311.23|309.03|311.08|308.88|311.23|309.03|311.08|308.88|0
1642585600000|2022-01-19 09:46:40|310.92|308.72|310.77|308.57|310.92|308.72|310.62|308.42|0
1642585610000|2022-01-19 09:46:50|311.08|308.88|310.85|308.65|311.08|308.88|310.85|308.65|0
1642585620000|2022-01-19 09:47:00|310.92|308.72|311.23|309.03|311.23|309.03|310.92|308.72|0
1642585630000|2022-01-19 09:47:10|311.39|309.19|311.54|309.34|311.54|309.34|311.39|309.19|0
1642585640000|2022-01-19 09:47:20|311.39|309.19|311.47|309.27|311.47|309.27|311.23|309.03|0
1642585650000|2022-01-19 09:47:30|311.54|309.34|311.54|309.34|311.54|309.34|311.47|309.27|0
1642585660000|2022-01-19 09:47:40|311.39|309.19|311.23|309.03|311.39|309.19|311.23|309.03|0
1642585670000|2022-01-19 09:47:50|311.08|308.88|311.08|308.88|311.16|308.96|311.08|308.88|0
1642585680000|2022-01-19 09:48:00|310.77|308.57|310.92|308.72|311.08|308.88|310.77|308.57|0
1642585700000|2022-01-19 09:48:20|310.77|308.57|310.92|308.72|310.92|308.72|310.77|308.57|0
1642585710000|2022-01-19 09:48:30|311.08|308.88|310.92|308.72|311.08|308.88|310.92|308.72|0
1642585720000|2022-01-19 09:48:40|310.46|308.26|310.31|308.11|310.46|308.26|310.31|308.11|0
1642585730000|2022-01-19 09:48:50|310|307.8|309.84|307.64|310.15|307.95|309.84|307.64|0
1642585740000|2022-01-19 09:49:00|309.92|307.72|309.84|307.64|309.92|307.72|309.69|307.49|0
1642585750000|2022-01-19 09:49:10|310.15|307.95|310.3|308.1|310.46|308.26|310.15|307.95|0
1642585760000|2022-01-19 09:49:20|310.46|308.26|310.54|308.34|310.61|308.41|310.46|308.26|0
1642585770000|2022-01-19 09:49:30|310.3|308.1|310.54|308.34|310.61|308.41|310.3|308.1|0
1642585780000|2022-01-19 09:49:40|310.61|308.41|310.92|308.72|310.92|308.72|310.61|308.41|0
1642585790000|2022-01-19 09:49:50|311|308.8|310.92|308.72|311|308.8|310.92|308.72|0
1642585800000|2022-01-19 09:50:00|310.85|308.65|310.69|308.49|310.85|308.65|310.61|308.41|0
1642585810000|2022-01-19 09:50:10|310.46|308.26|310.3|308.1|310.46|308.26|310.15|307.95|0
1642585820000|2022-01-19 09:50:20|310.15|307.95|310|307.8|310.15|307.95|310|307.8|0
1642585830000|2022-01-19 09:50:30|310.46|308.26|310.46|308.26|310.54|308.34|310.46|308.26|0
1642585840000|2022-01-19 09:50:40|310.3|308.1|310.46|308.26|310.46|308.26|310.15|307.95|0
1642585850000|2022-01-19 09:50:50|310.38|308.18|310.3|308.1|310.38|308.18|310.3|308.1|0
1642585860000|2022-01-19 09:51:00|310.23|308.03|309.84|307.64|310.23|308.03|309.84|307.64|0
1642585870000|2022-01-19 09:51:10|310|307.8|310|307.8|310|307.8|310|307.8|0
1642585880000|2022-01-19 09:51:20|309.92|307.72|310.15|307.95|310.15|307.95|309.92|307.72|0
1642585890000|2022-01-19 09:51:30|309.99|307.79|309.99|307.79|310.15|307.95|309.99|307.79|0
1642585900000|2022-01-19 09:51:40|310.15|307.95|310.15|307.95|310.15|307.95|309.99|307.79|0
1642585910000|2022-01-19 09:51:50|310.3|308.1|309.84|307.64|310.3|308.1|309.84|307.64|0
1642585920000|2022-01-19 09:52:00|309.99|307.79|310.46|308.26|310.46|308.26|309.99|307.79|0
1642585930000|2022-01-19 09:52:10|310.61|308.41|310.61|308.41|310.61|308.41|310.61|308.41|0
1642585940000|2022-01-19 09:52:20|310.77|308.57|310.69|308.49|310.77|308.57|310.61|308.41|0
1642585950000|2022-01-19 09:52:30|310.77|308.57|310.92|308.72|310.92|308.72|310.77|308.57|0
1642585960000|2022-01-19 09:52:40|310.77|308.57|310.15|307.95|310.77|308.57|310.15|307.95|0
1642585970000|2022-01-19 09:52:50|309.99|307.79|309.84|307.64|309.99|307.79|309.84|307.64|0
1642585980000|2022-01-19 09:53:00|309.99|307.79|310.15|307.95|310.15|307.95|309.99|307.79|0
1642585990000|2022-01-19 09:53:10|309.99|307.79|309.99|307.79|309.99|307.79|309.99|307.79|0
1642586000000|2022-01-19 09:53:20|309.84|307.64|309.84|307.64|309.99|307.79|309.84|307.64|0
1642586010000|2022-01-19 09:53:30|309.99|307.79|309.84|307.64|309.99|307.79|309.84|307.64|0
1642586020000|2022-01-19 09:53:40|309.92|307.72|309.92|307.72|309.99|307.79|309.92|307.72|0
1642586030000|2022-01-19 09:53:50|309.77|307.57|309.53|307.33|309.77|307.57|309.53|307.33|0
1642586040000|2022-01-19 09:54:00|309.84|307.64|309.53|307.33|309.84|307.64|309.53|307.33|0
1642586050000|2022-01-19 09:54:10|309.61|307.41|309.38|307.18|309.61|307.41|309.38|307.18|0
1642586060000|2022-01-19 09:54:20|310.8|308.6|310.73|308.53|310.8|308.6|310.65|308.45|0
1642586070000|2022-01-19 09:54:30|312.54|310.34|312.39|310.19|312.54|310.34|312.39|310.19|0
1642586080000|2022-01-19 09:54:40|312.54|310.34|312.39|310.19|312.7|310.5|312.39|310.19|0
1642586090000|2022-01-19 09:54:50|312.31|310.11|312.23|310.03|312.31|310.11|311.93|309.73|0
1642586100000|2022-01-19 09:55:00|312.08|309.88|312.31|310.11|312.39|310.19|312.08|309.88|0
1642586110000|2022-01-19 09:55:10|312.39|310.19|310|307.8|312.39|310.19|308.89|306.69|0
1642586120000|2022-01-19 09:55:20|310.24|308.04|310.16|307.96|310.46|308.26|310.16|307.96|0
1642586130000|2022-01-19 09:55:30|310|307.8|309.85|307.65|310|307.8|309.85|307.65|0
1642586140000|2022-01-19 09:55:40|310|307.8|310.16|307.96|310.16|307.96|310|307.8|0
1642586150000|2022-01-19 09:55:50|310.24|308.04|310|307.8|310.24|308.04|309.85|307.65|0
1642586160000|2022-01-19 09:56:00|310.16|307.96|310.31|308.11|310.31|308.11|310.16|307.96|0
1642586170000|2022-01-19 09:56:10|310.16|307.96|310.31|308.11|310.31|308.11|310.16|307.96|0
1642586180000|2022-01-19 09:56:20|310.16|307.96|309.93|307.73|310.16|307.96|309.69|307.49|0
1642586190000|2022-01-19 09:56:30|310|307.8|309.62|307.42|310|307.8|309.62|307.42|0
1642586200000|2022-01-19 09:56:40|309.69|307.49|309.69|307.49|309.69|307.49|309.54|307.34|0
1642586210000|2022-01-19 09:56:50|309.85|307.65|310|307.8|310.16|307.96|309.85|307.65|0
1642586220000|2022-01-19 09:57:00|309.85|307.65|309.54|307.34|309.85|307.65|309.54|307.34|0
1642586230000|2022-01-19 09:57:10|309.23|307.03|309.23|307.03|309.23|307.03|309.08|306.88|0
1642586240000|2022-01-19 09:57:20|309.39|307.19|308.92|306.72|309.39|307.19|308.92|306.72|0
1642586250000|2022-01-19 09:57:30|309|306.8|308.92|306.72|309|306.8|308.92|306.72|0
1642586260000|2022-01-19 09:57:40|308.77|306.57|309.23|307.03|309.23|307.03|308.77|306.57|0
1642586270000|2022-01-19 09:57:50|309.39|307.19|309.08|306.88|309.39|307.19|309.08|306.88|0
1642586280000|2022-01-19 09:58:00|309.16|306.96|309.08|306.88|309.16|306.96|309.08|306.88|0
1642586290000|2022-01-19 09:58:10|309.16|306.96|308.77|306.57|309.16|306.96|308.77|306.57|0
1642586300000|2022-01-19 09:58:20|308.62|306.42|307.54|305.34|308.62|306.42|307.54|305.34|0
1642586310000|2022-01-19 09:58:30|307.39|305.19|307.08|304.88|307.39|305.19|307.08|304.88|0
1642586320000|2022-01-19 09:58:40|307.23|305.03|306.77|304.57|307.39|305.19|306.77|304.57|0
1642586330000|2022-01-19 09:58:50|307.16|304.96|307.39|305.19|307.39|305.19|307.16|304.96|0
1642586340000|2022-01-19 09:59:00|307.23|305.03|307.23|305.03|307.39|305.19|307.23|305.03|0
1642586350000|2022-01-19 09:59:10|307.31|305.11|307.39|305.19|307.39|305.19|307.23|305.03|0
1642586360000|2022-01-19 09:59:20|307.85|305.65|307.54|305.34|308|305.8|307.54|305.34|0
1642586370000|2022-01-19 09:59:30|307.23|305.03|307.08|304.88|307.23|305.03|307.08|304.88|0
1642586380000|2022-01-19 09:59:40|307.23|305.03|307.54|305.34|307.54|305.34|307.23|305.03|0
1642586390000|2022-01-19 09:59:50|307.62|305.42|307.54|305.34|307.62|305.42|307.54|305.34|0
1642586400000|2022-01-19 10:00:00|307.69|305.49|308.15|305.95|308.15|305.95|307.69|305.49|0
1642586410000|2022-01-19 10:00:10|308.31|306.11|308.15|305.95|308.31|306.11|308.15|305.95|0
1642586420000|2022-01-19 10:00:20|308|305.8|308.15|305.95|308.15|305.95|308|305.8|0
1642586430000|2022-01-19 10:00:30|308.23|306.03|308.15|305.95|308.23|306.03|308|305.8|0
1642586440000|2022-01-19 10:00:40|308|305.8|307.85|305.65|308|305.8|307.85|305.65|0
1642586450000|2022-01-19 10:00:50|308|305.8|308.61|306.41|308.77|306.57|308|305.8|0
1642586460000|2022-01-19 10:01:00|308.46|306.26|308.46|306.26|308.46|306.26|308.31|306.11|0
1642586470000|2022-01-19 10:01:10|308.31|306.11|307.85|305.65|308.31|306.11|307.85|305.65|0
1642586480000|2022-01-19 10:01:20|308|305.8|308|305.8|308|305.8|307.85|305.65|0
1642586490000|2022-01-19 10:01:30|307.93|305.73|308.46|306.26|308.46|306.26|307.93|305.73|0
1642586500000|2022-01-19 10:01:40|308.61|306.41|308.39|306.19|308.77|306.57|308.39|306.19|0
1642586510000|2022-01-19 10:01:50|308.46|306.26|308.15|305.95|308.46|306.26|308.15|305.95|0
1642586520000|2022-01-19 10:02:00|308|305.8|308.15|305.95|308.31|306.11|308|305.8|0
1642586530000|2022-01-19 10:02:10|307.69|305.49|307.69|305.49|307.69|305.49|307.54|305.34|0
1642586540000|2022-01-19 10:02:20|307.62|305.42|307.54|305.34|307.62|305.42|307.54|305.34|0
1642586550000|2022-01-19 10:02:30|307.62|305.42|307.69|305.49|307.69|305.49|307.54|305.34|0
1642586560000|2022-01-19 10:02:40|307.85|305.65|308|305.8|308|305.8|307.85|305.65|0
1642586570000|2022-01-19 10:02:50|307.85|305.65|308.31|306.11|308.31|306.11|307.85|305.65|0
1642586580000|2022-01-19 10:03:00|308.23|306.03|308.31|306.11|308.31|306.11|308.15|305.95|0
1642586590000|2022-01-19 10:03:10|308.46|306.26|308.61|306.41|308.61|306.41|308.46|306.26|0
1642586600000|2022-01-19 10:03:20|308.46|306.26|308.77|306.57|308.77|306.57|308.46|306.26|0
1642586610000|2022-01-19 10:03:30|308.69|306.49|308.61|306.41|308.69|306.49|308.31|306.11|0
1642586620000|2022-01-19 10:03:40|308.77|306.57|309|306.8|309|306.8|308.69|306.49|0
1642586630000|2022-01-19 10:03:50|309.07|306.87|309.23|307.03|309.23|307.03|309.07|306.87|0
1642586640000|2022-01-19 10:04:00|309.31|307.11|309.46|307.26|309.46|307.26|309.31|307.11|0
1642586650000|2022-01-19 10:04:10|309.54|307.34|309.23|307.03|309.69|307.49|309.23|307.03|0
1642586660000|2022-01-19 10:04:20|309.38|307.18|309.23|307.03|309.46|307.26|309.23|307.03|0
1642586670000|2022-01-19 10:04:30|309.54|307.34|309.23|307.03|309.54|307.34|309.23|307.03|0
1642586680000|2022-01-19 10:04:40|309.07|306.87|309.54|307.34|309.54|307.34|309.07|306.87|0
1642586690000|2022-01-19 10:04:50|309.38|307.18|309.54|307.34|309.54|307.34|309.38|307.18|0
1642586700000|2022-01-19 10:05:00|309.69|307.49|309.54|307.34|309.69|307.49|309.54|307.34|0
1642586710000|2022-01-19 10:05:10|309.23|307.03|309.07|306.87|309.23|307.03|309.07|306.87|0
1642586720000|2022-01-19 10:05:20|309.23|307.03|309.23|307.03|309.31|307.11|309.23|307.03|0
1642586730000|2022-01-19 10:05:30|309.31|307.11|309.23|307.03|309.38|307.18|309.23|307.03|0
1642586740000|2022-01-19 10:05:40|309.38|307.18|308.85|306.65|309.38|307.18|308.85|306.65|0
1642586750000|2022-01-19 10:05:50|308.69|306.49|308.61|306.41|308.69|306.49|308.61|306.41|0
1642586760000|2022-01-19 10:06:00|308.77|306.57|308.54|306.34|308.77|306.57|308.54|306.34|0
1642586770000|2022-01-19 10:06:10|308.46|306.26|308.3|306.1|308.46|306.26|308.3|306.1|0
1642586780000|2022-01-19 10:06:20|308.15|305.95|308|305.8|308.23|306.03|307.84|305.64|0
1642586790000|2022-01-19 10:06:30|307.84|305.64|308.46|306.26|308.46|306.26|307.84|305.64|0
1642586800000|2022-01-19 10:06:40|308.61|306.41|308.77|306.57|308.77|306.57|308.61|306.41|0
1642586810000|2022-01-19 10:06:50|308.61|306.41|308.54|306.34|308.61|306.41|308.54|306.34|0
1642586820000|2022-01-19 10:07:00|308.3|306.1|308.61|306.41|308.61|306.41|308.3|306.1|0
1642586830000|2022-01-19 10:07:10|308.77|306.57|308.3|306.1|308.77|306.57|308.3|306.1|0
1642586840000|2022-01-19 10:07:20|308.38|306.18|308.61|306.41|308.61|306.41|308.38|306.18|0
1642586850000|2022-01-19 10:07:30|308.46|306.26|308.77|306.57|308.77|306.57|308.46|306.26|0
1642586860000|2022-01-19 10:07:40|308.92|306.72|308.77|306.57|308.92|306.72|308.77|306.57|0
1642586870000|2022-01-19 10:07:50|308.61|306.41|308.85|306.65|308.85|306.65|308.61|306.41|0
1642586880000|2022-01-19 10:08:00|308.92|306.72|309|306.8|309|306.8|308.92|306.72|0
1642586890000|2022-01-19 10:08:10|308.92|306.72|308.92|306.72|308.92|306.72|308.77|306.57|0
1642586900000|2022-01-19 10:08:20|308.76|306.56|308.92|306.72|308.92|306.72|308.76|306.56|0
1642586910000|2022-01-19 10:08:30|308.76|306.56|308.92|306.72|308.92|306.72|308.76|306.56|0
1642586920000|2022-01-19 10:08:40|309.07|306.87|308.92|306.72|309.07|306.87|308.92|306.72|0
1642586930000|2022-01-19 10:08:50|308.76|306.56|308.92|306.72|308.92|306.72|308.76|306.56|0
1642586940000|2022-01-19 10:09:00|309.07|306.87|308.92|306.72|309.07|306.87|308.92|306.72|0
1642586950000|2022-01-19 10:09:10|308.84|306.64|308.46|306.26|308.92|306.72|308.46|306.26|0
1642586960000|2022-01-19 10:09:20|308.54|306.34|308.54|306.34|308.54|306.34|308.54|306.34|0
1642586970000|2022-01-19 10:09:30|308.38|306.18|308.46|306.26|308.46|306.26|308.38|306.18|0
1642586980000|2022-01-19 10:09:40|308.3|306.1|308.46|306.26|308.46|306.26|308.3|306.1|0
1642586990000|2022-01-19 10:09:50|308.61|306.41|308.92|306.72|308.92|306.72|308.61|306.41|0
1642587000000|2022-01-19 10:10:00|308.61|306.41|308.76|306.56|308.84|306.64|308.61|306.41|0
1642587010000|2022-01-19 10:10:10|308.61|306.41|308.76|306.56|308.76|306.56|308.46|306.26|0
1642587020000|2022-01-19 10:10:20|308.61|306.41|308.69|306.49|308.69|306.49|308.61|306.41|0
1642587030000|2022-01-19 10:10:30|308.61|306.41|308.76|306.56|308.84|306.64|308.61|306.41|0
1642587040000|2022-01-19 10:10:40|308.69|306.49|308.92|306.72|308.92|306.72|308.69|306.49|0
1642587050000|2022-01-19 10:10:50|309.31|307.11|309.38|307.18|309.38|307.18|309.31|307.11|0
1642587060000|2022-01-19 10:11:00|309.23|307.03|309.53|307.33|309.53|307.33|309.23|307.03|0
1642587070000|2022-01-19 10:11:10|309.38|307.18|309.38|307.18|309.38|307.18|309.38|307.18|0
1642587080000|2022-01-19 10:11:20|309.46|307.26|309.23|307.03|309.53|307.33|309.23|307.03|0
1642587090000|2022-01-19 10:11:30|309.07|306.87|309.22|307.02|309.22|307.02|309.07|306.87|0
1642587100000|2022-01-19 10:11:40|309.3|307.1|309.3|307.1|309.38|307.18|309.22|307.02|0
1642587110000|2022-01-19 10:11:50|309.38|307.18|309.53|307.33|309.53|307.33|309.38|307.18|0
1642587120000|2022-01-19 10:12:00|309.46|307.26|309.3|307.1|309.46|307.26|309.3|307.1|0
1642587130000|2022-01-19 10:12:10|309.38|307.18|309.07|306.87|309.38|307.18|309.07|306.87|0
1642587140000|2022-01-19 10:12:20|309.22|307.02|309.38|307.18|309.38|307.18|309.22|307.02|0
1642587150000|2022-01-19 10:12:30|309.3|307.1|308.92|306.72|309.3|307.1|308.92|306.72|0
1642587160000|2022-01-19 10:12:40|309|306.8|309.22|307.02|309.38|307.18|309|306.8|0
1642587170000|2022-01-19 10:12:50|309.38|307.18|309.61|307.41|309.61|307.41|309.38|307.18|0
1642587180000|2022-01-19 10:13:00|309.53|307.33|309.53|307.33|309.61|307.41|309.53|307.33|0
1642587190000|2022-01-19 10:13:10|309.61|307.41|309.61|307.41|309.61|307.41|309.53|307.33|0
1642587200000|2022-01-19 10:13:20|309.53|307.33|309.53|307.33|309.61|307.41|309.53|307.33|0
1642587210000|2022-01-19 10:13:30|309.61|307.41|309.61|307.41|309.61|307.41|309.61|307.41|0
1642587220000|2022-01-19 10:13:40|309.53|307.33|309.53|307.33|309.61|307.41|309.53|307.33|0
1642587230000|2022-01-19 10:13:50|309.61|307.41|309.84|307.64|309.84|307.64|309.53|307.33|0
1642587240000|2022-01-19 10:14:00|309.53|307.33|309.99|307.79|309.99|307.79|309.53|307.33|0
1642587250000|2022-01-19 10:14:10|310.15|307.95|310.15|307.95|310.15|307.95|310.15|307.95|0
1642587260000|2022-01-19 10:14:20|310.07|307.87|309.99|307.79|310.07|307.87|309.99|307.79|0
1642587280000|2022-01-19 10:14:40|309.84|307.64|309.84|307.64|309.99|307.79|309.84|307.64|0
1642587290000|2022-01-19 10:14:50|309.99|307.79|309.84|307.64|309.99|307.79|309.84|307.64|0
1642587300000|2022-01-19 10:15:00|309.77|307.57|309.99|307.79|309.99|307.79|309.77|307.57|0
1642587310000|2022-01-19 10:15:10|310.07|307.87|309.99|307.79|310.15|307.95|309.99|307.79|0
1642587320000|2022-01-19 10:15:20|310.15|307.95|310.15|307.95|310.15|307.95|310.07|307.87|0
1642587330000|2022-01-19 10:15:30|310.07|307.87|309.53|307.33|310.07|307.87|309.53|307.33|0
1642587340000|2022-01-19 10:15:40|309.38|307.18|309.38|307.18|309.46|307.26|309.38|307.18|0
1642587350000|2022-01-19 10:15:50|309.3|307.1|309.53|307.33|309.53|307.33|309.3|307.1|0
1642587360000|2022-01-19 10:16:00|309.46|307.26|309.38|307.18|309.46|307.26|309.22|307.02|0
1642587370000|2022-01-19 10:16:10|309.68|307.48|309.46|307.26|309.68|307.48|309.46|307.26|0
1642587380000|2022-01-19 10:16:20|309.53|307.33|309.53|307.33|309.53|307.33|309.38|307.18|0
1642587390000|2022-01-19 10:16:30|309.38|307.18|309.68|307.48|309.68|307.48|309.38|307.18|0
1642587400000|2022-01-19 10:16:40|309.53|307.33|309.53|307.33|309.68|307.48|309.53|307.33|0
1642587410000|2022-01-19 10:16:50|309.68|307.48|309.84|307.64|309.84|307.64|309.68|307.48|0
1642587420000|2022-01-19 10:17:00|309.68|307.48|309.84|307.64|309.84|307.64|309.68|307.48|0
1642587430000|2022-01-19 10:17:10|309.99|307.79|309.84|307.64|309.99|307.79|309.84|307.64|0
1642587440000|2022-01-19 10:17:20|309.76|307.56|309.99|307.79|309.99|307.79|309.68|307.48|0
1642587450000|2022-01-19 10:17:30|310.15|307.95|309.99|307.79|310.15|307.95|309.99|307.79|0
1642587460000|2022-01-19 10:17:40|310.07|307.87|310.23|308.03|310.3|308.1|310.07|307.87|0
1642587470000|2022-01-19 10:17:50|310.15|307.95|309.84|307.64|310.15|307.95|309.84|307.64|0
1642587480000|2022-01-19 10:18:00|309.99|307.79|309.99|307.79|309.99|307.79|309.92|307.72|0
1642587490000|2022-01-19 10:18:10|309.92|307.72|309.84|307.64|309.92|307.72|309.84|307.64|0
1642587500000|2022-01-19 10:18:20|309.53|307.33|309.84|307.64|309.84|307.64|309.53|307.33|0
1642587510000|2022-01-19 10:18:30|309.53|307.33|309.53|307.33|309.53|307.33|309.53|307.33|0
1642587520000|2022-01-19 10:18:40|309.38|307.18|309.3|307.1|309.38|307.18|309.3|307.1|0
1642587530000|2022-01-19 10:18:50|309.38|307.18|309.22|307.02|309.38|307.18|309.22|307.02|0
1642587540000|2022-01-19 10:19:00|309.38|307.18|309.22|307.02|309.38|307.18|309.22|307.02|0
1642587550000|2022-01-19 10:19:10|309.38|307.18|309.15|306.95|309.38|307.18|309.15|306.95|0
1642587560000|2022-01-19 10:19:20|308.99|306.79|308.84|306.64|308.99|306.79|308.76|306.56|0
1642587570000|2022-01-19 10:19:30|308.91|306.71|308.3|306.1|308.91|306.71|308.3|306.1|0
1642587600000|2022-01-19 10:20:00|308.45|306.25|308.45|306.25|308.45|306.25|308.45|306.25|0
1642587610000|2022-01-19 10:20:10|308.61|306.41|308.76|306.56|308.76|306.56|308.61|306.41|0
1642587620000|2022-01-19 10:20:20|308.61|306.41|308.61|306.41|308.76|306.56|308.61|306.41|0
1642587630000|2022-01-19 10:20:30|308.69|306.49|308.61|306.41|308.69|306.49|308.61|306.41|0
1642587640000|2022-01-19 10:20:40|308.91|306.71|308.91|306.71|308.91|306.71|308.91|306.71|0
1642587650000|2022-01-19 10:20:50|308.76|306.56|308.76|306.56|308.91|306.71|308.76|306.56|0
1642587660000|2022-01-19 10:21:00|309.07|306.87|308.76|306.56|309.07|306.87|308.76|306.56|0
1642587670000|2022-01-19 10:21:10|308.61|306.41|308.61|306.41|308.61|306.41|308.61|306.41|0
1642587680000|2022-01-19 10:21:20|308.53|306.33|308.76|306.56|308.76|306.56|308.53|306.33|0
1642587690000|2022-01-19 10:21:30|308.61|306.41|308.3|306.1|308.61|306.41|308.3|306.1|0
1642587700000|2022-01-19 10:21:40|308.22|306.02|308.53|306.33|308.53|306.33|308.22|306.02|0
1642587710000|2022-01-19 10:21:50|308.61|306.41|308.45|306.25|308.61|306.41|308.45|306.25|0
1642587720000|2022-01-19 10:22:00|308.61|306.41|308.61|306.41|308.61|306.41|308.45|306.25|0
1642587730000|2022-01-19 10:22:10|308.6|306.4|308.07|305.87|308.6|306.4|308.07|305.87|0
1642587740000|2022-01-19 10:22:20|308.14|305.94|307.99|305.79|308.14|305.94|307.99|305.79|0
1642587750000|2022-01-19 10:22:30|308.14|305.94|307.84|305.64|308.14|305.94|307.84|305.64|0
1642587770000|2022-01-19 10:22:50|307.68|305.48|307.38|305.18|307.68|305.48|307.38|305.18|0
1642587780000|2022-01-19 10:23:00|307.68|305.48|308.07|305.87|308.14|305.94|307.68|305.48|0
1642587790000|2022-01-19 10:23:10|308.14|305.94|307.99|305.79|308.14|305.94|307.99|305.79|0
1642587800000|2022-01-19 10:23:20|308.07|305.87|307.68|305.48|308.07|305.87|307.68|305.48|0
1642587810000|2022-01-19 10:23:30|307.53|305.33|307.68|305.48|307.68|305.48|307.53|305.33|0
1642587830000|2022-01-19 10:23:50|307.84|305.64|307.84|305.64|307.99|305.79|307.84|305.64|0
1642587840000|2022-01-19 10:24:00|307.99|305.79|308.14|305.94|308.14|305.94|307.99|305.79|0
1642587850000|2022-01-19 10:24:10|307.99|305.79|307.99|305.79|307.99|305.79|307.99|305.79|0
1642587860000|2022-01-19 10:24:20|308.14|305.94|308.3|306.1|308.3|306.1|308.14|305.94|0
1642587870000|2022-01-19 10:24:30|308.22|306.02|307.84|305.64|308.22|306.02|307.84|305.64|0
1642587880000|2022-01-19 10:24:40|307.92|305.72|308.14|305.94|308.14|305.94|307.92|305.72|0
1642587890000|2022-01-19 10:24:50|308.22|306.02|308.38|306.18|308.38|306.18|308.14|305.94|0
1642587900000|2022-01-19 10:25:00|308.45|306.25|308.22|306.02|308.45|306.25|308.22|306.02|0
1642587910000|2022-01-19 10:25:10|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1642587920000|2022-01-19 10:25:20|308.38|306.18|308.45|306.25|308.45|306.25|308.38|306.18|0
1642587930000|2022-01-19 10:25:30|308.3|306.1|308.45|306.25|308.45|306.25|308.3|306.1|0
1642587940000|2022-01-19 10:25:40|308.3|306.1|308.45|306.25|308.45|306.25|308.3|306.1|0
1642587950000|2022-01-19 10:25:50|308.3|306.1|308.14|305.94|308.38|306.18|308.14|305.94|0
1642587960000|2022-01-19 10:26:00|308.22|306.02|308.6|306.4|308.6|306.4|308.22|306.02|0
1642587970000|2022-01-19 10:26:10|308.76|306.56|309.3|307.1|309.37|307.17|308.76|306.56|0
1642587980000|2022-01-19 10:26:20|309.37|307.17|309.45|307.25|309.45|307.25|309.37|307.17|0
1642587990000|2022-01-19 10:26:30|309.53|307.33|309.53|307.33|309.68|307.48|309.53|307.33|0
1642588000000|2022-01-19 10:26:40|309.61|307.41|309.68|307.48|309.68|307.48|309.53|307.33|0
1642588010000|2022-01-19 10:26:50|309.76|307.56|309.68|307.48|309.76|307.56|309.61|307.41|0
1642588020000|2022-01-19 10:27:00|309.53|307.33|309.61|307.41|309.61|307.41|309.53|307.33|0
1642588030000|2022-01-19 10:27:10|309.83|307.63|309.68|307.48|309.83|307.63|309.68|307.48|0
1642588040000|2022-01-19 10:27:20|309.83|307.63|309.83|307.63|309.83|307.63|309.83|307.63|0
1642588050000|2022-01-19 10:27:30|309.99|307.79|309.99|307.79|309.99|307.79|309.99|307.79|0
1642588060000|2022-01-19 10:27:40|309.83|307.63|309.68|307.48|309.83|307.63|309.68|307.48|0
1642588070000|2022-01-19 10:27:50|309.37|307.17|309.53|307.33|309.68|307.48|309.37|307.17|0
1642588080000|2022-01-19 10:28:00|309.68|307.48|309.45|307.25|309.68|307.48|309.45|307.25|0
1642588090000|2022-01-19 10:28:10|309.37|307.17|309.37|307.17|309.68|307.48|309.37|307.17|0
1642588100000|2022-01-19 10:28:20|309.22|307.02|309.22|307.02|309.22|307.02|309.22|307.02|0
1642588110000|2022-01-19 10:28:30|309.37|307.17|309.3|307.1|309.37|307.17|309.22|307.02|0
1642588120000|2022-01-19 10:28:40|309.37|307.17|309.22|307.02|309.37|307.17|309.22|307.02|0
1642588130000|2022-01-19 10:28:50|309.53|307.33|309.99|307.79|309.99|307.79|309.53|307.33|0
1642588140000|2022-01-19 10:29:00|309.91|307.71|309.99|307.79|309.99|307.79|309.83|307.63|0
1642588150000|2022-01-19 10:29:10|309.83|307.63|309.83|307.63|309.83|307.63|309.83|307.63|0
1642588160000|2022-01-19 10:29:20|309.52|307.32|309.52|307.32|309.52|307.32|309.52|307.32|0
1642588170000|2022-01-19 10:29:30|309.37|307.17|309.37|307.17|309.37|307.17|309.37|307.17|0
1642588180000|2022-01-19 10:29:40|309.3|307.1|309.22|307.02|309.3|307.1|309.22|307.02|0
1642588190000|2022-01-19 10:29:50|309.06|306.86|309.06|306.86|309.06|306.86|309.06|306.86|0
1642588200000|2022-01-19 10:30:00|308.91|306.71|309.22|307.02|309.22|307.02|308.91|306.71|0
1642588210000|2022-01-19 10:30:10|309.37|307.17|309.22|307.02|309.37|307.17|309.22|307.02|0
1642588220000|2022-01-19 10:30:20|309.3|307.1|309.37|307.17|309.37|307.17|309.3|307.1|0
1642588230000|2022-01-19 10:30:30|309.06|306.86|309.06|306.86|309.06|306.86|309.06|306.86|0
1642588240000|2022-01-19 10:30:40|309.22|307.02|308.91|306.71|309.22|307.02|308.91|306.71|0
1642588250000|2022-01-19 10:30:50|308.75|306.55|308.6|306.4|308.75|306.55|308.6|306.4|0
1642588260000|2022-01-19 10:31:00|308.45|306.25|308.29|306.09|308.45|306.25|308.29|306.09|0
1642588270000|2022-01-19 10:31:10|308.53|306.33|308.6|306.4|308.6|306.4|308.53|306.33|0
1642588280000|2022-01-19 10:31:20|308.75|306.55|308.75|306.55|308.75|306.55|308.75|306.55|0
1642588290000|2022-01-19 10:31:30|308.45|306.25|308.6|306.4|308.6|306.4|308.45|306.25|0
1642588300000|2022-01-19 10:31:40|308.75|306.55|308.91|306.71|308.91|306.71|308.75|306.55|0
1642588310000|2022-01-19 10:31:50|308.75|306.55|308.91|306.71|308.91|306.71|308.75|306.55|0
1642588320000|2022-01-19 10:32:00|308.75|306.55|308.91|306.71|308.91|306.71|308.75|306.55|0
1642588330000|2022-01-19 10:32:10|308.83|306.63|308.91|306.71|308.91|306.71|308.6|306.4|0
1642588340000|2022-01-19 10:32:20|308.6|306.4|308.6|306.4|308.6|306.4|308.6|306.4|0
1642588350000|2022-01-19 10:32:30|308.75|306.55|308.6|306.4|308.75|306.55|308.6|306.4|0
1642588360000|2022-01-19 10:32:40|308.68|306.48|308.68|306.48|308.68|306.48|308.68|306.48|0
1642588370000|2022-01-19 10:32:50|308.75|306.55|308.14|305.94|308.75|306.55|308.14|305.94|0
1642588380000|2022-01-19 10:33:00|307.99|305.79|308.14|305.94|308.14|305.94|307.83|305.63|0
1642588390000|2022-01-19 10:33:10|308.22|306.02|308.22|306.02|308.22|306.02|308.22|306.02|0
1642588400000|2022-01-19 10:33:20|308.29|306.09|308.07|305.87|308.29|306.09|308.07|305.87|0
1642588410000|2022-01-19 10:33:30|308.14|305.94|308.14|305.94|308.22|306.02|308.14|305.94|0
1642588420000|2022-01-19 10:33:40|308.22|306.02|308.14|305.94|308.22|306.02|308.14|305.94|0
1642588430000|2022-01-19 10:33:50|308.29|306.09|308.45|306.25|308.45|306.25|308.29|306.09|0
1642588440000|2022-01-19 10:34:00|308.6|306.4|308.6|306.4|308.75|306.55|308.6|306.4|0
1642588450000|2022-01-19 10:34:10|308.75|306.55|308.6|306.4|308.75|306.55|308.6|306.4|0
1642588460000|2022-01-19 10:34:20|308.29|306.09|308.22|306.02|308.29|306.09|308.14|305.94|0
1642588470000|2022-01-19 10:34:30|308.29|306.09|308.14|305.94|308.29|306.09|308.14|305.94|0
1642588480000|2022-01-19 10:34:40|308.29|306.09|307.98|305.78|308.29|306.09|307.98|305.78|0
1642588490000|2022-01-19 10:34:50|307.76|305.56|307.83|305.63|307.83|305.63|307.68|305.48|0
1642588500000|2022-01-19 10:35:00|307.91|305.71|307.83|305.63|307.91|305.71|307.83|305.63|0
1642588510000|2022-01-19 10:35:10|307.76|305.56|307.83|305.63|307.83|305.63|307.68|305.48|0
1642588520000|2022-01-19 10:35:20|307.68|305.48|307.83|305.63|307.83|305.63|307.68|305.48|0
1642588530000|2022-01-19 10:35:30|307.98|305.78|307.83|305.63|307.98|305.78|307.83|305.63|0
1642588540000|2022-01-19 10:35:40|308.14|305.94|308.29|306.09|308.29|306.09|308.14|305.94|0
1642588550000|2022-01-19 10:35:50|308.14|305.94|308.29|306.09|308.29|306.09|308.14|305.94|0
1642588560000|2022-01-19 10:36:00|308.14|305.94|307.98|305.78|308.14|305.94|307.98|305.78|0
1642588570000|2022-01-19 10:36:10|308.14|305.94|308.29|306.09|308.29|306.09|308.14|305.94|0
1642588580000|2022-01-19 10:36:20|308.22|306.02|308.29|306.09|308.29|306.09|308.14|305.94|0
1642588590000|2022-01-19 10:36:30|307.98|305.78|308.14|305.94|308.14|305.94|307.83|305.63|0
1642588600000|2022-01-19 10:36:40|308.29|306.09|308.14|305.94|308.29|306.09|307.98|305.78|0
1642588610000|2022-01-19 10:36:50|308.29|306.09|308.29|306.09|308.29|306.09|308.29|306.09|0
1642588620000|2022-01-19 10:37:00|308.14|305.94|307.98|305.78|308.14|305.94|307.98|305.78|0
1642588630000|2022-01-19 10:37:10|308.29|306.09|308.44|306.24|308.44|306.24|308.22|306.02|0
1642588640000|2022-01-19 10:37:20|308.6|306.4|308.6|306.4|308.6|306.4|308.52|306.32|0
1642588650000|2022-01-19 10:37:30|308.91|306.71|308.91|306.71|309.14|306.94|308.91|306.71|0
1642588660000|2022-01-19 10:37:40|308.83|306.63|308.75|306.55|308.83|306.63|308.75|306.55|0
1642588670000|2022-01-19 10:37:50|308.6|306.4|308.68|306.48|308.68|306.48|308.6|306.4|0
1642588680000|2022-01-19 10:38:00|308.75|306.55|308.29|306.09|308.75|306.55|308.29|306.09|0
1642588690000|2022-01-19 10:38:10|308.06|305.86|308.06|305.86|308.14|305.94|308.06|305.86|0
1642588700000|2022-01-19 10:38:20|307.98|305.78|308.14|305.94|308.22|306.02|307.98|305.78|0
1642588710000|2022-01-19 10:38:30|308.22|306.02|308.14|305.94|308.29|306.09|308.14|305.94|0
1642588720000|2022-01-19 10:38:40|307.83|305.63|307.83|305.63|307.83|305.63|307.83|305.63|0
1642588730000|2022-01-19 10:38:50|307.68|305.48|307.37|305.17|307.68|305.48|307.37|305.17|0
1642588740000|2022-01-19 10:39:00|307.3|305.1|307.68|305.48|307.68|305.48|307.3|305.1|0
1642588750000|2022-01-19 10:39:10|307.52|305.32|307.68|305.48|307.98|305.78|307.52|305.32|0
1642588760000|2022-01-19 10:39:20|307.83|305.63|307.52|305.32|307.83|305.63|307.52|305.32|0
1642588770000|2022-01-19 10:39:30|307.68|305.48|307.98|305.78|307.98|305.78|307.68|305.48|0
1642588780000|2022-01-19 10:39:40|308.29|306.09|308.6|306.4|308.6|306.4|308.29|306.09|0
1642588790000|2022-01-19 10:39:50|308.68|306.48|308.75|306.55|308.75|306.55|308.6|306.4|0
1642588800000|2022-01-19 10:40:00|308.52|306.32|308.29|306.09|308.52|306.32|308.29|306.09|0
1642588810000|2022-01-19 10:40:10|308.14|305.94|308.14|305.94|308.14|305.94|308.14|305.94|0
1642588820000|2022-01-19 10:40:20|308.29|306.09|308.14|305.94|308.29|306.09|308.14|305.94|0
1642588830000|2022-01-19 10:40:30|308.29|306.09|308.6|306.4|308.6|306.4|308.29|306.09|0
1642588840000|2022-01-19 10:40:40|308.75|306.55|308.44|306.24|308.75|306.55|308.44|306.24|0
1642588850000|2022-01-19 10:40:50|308.6|306.4|308.6|306.4|308.6|306.4|308.6|306.4|0
1642588860000|2022-01-19 10:41:00|308.75|306.55|308.75|306.55|308.75|306.55|308.6|306.4|0
1642588870000|2022-01-19 10:41:10|308.83|306.63|308.6|306.4|308.83|306.63|308.6|306.4|0
1642588880000|2022-01-19 10:41:20|308.44|306.24|308.14|305.94|308.44|306.24|308.14|305.94|0
1642588890000|2022-01-19 10:41:30|308.22|306.02|308.29|306.09|308.29|306.09|308.22|306.02|0
1642588900000|2022-01-19 10:41:40|308.44|306.24|308.44|306.24|308.44|306.24|308.44|306.24|0
1642588910000|2022-01-19 10:41:50|308.83|306.63|308.68|306.48|308.83|306.63|308.68|306.48|0
1642588920000|2022-01-19 10:42:00|308.6|306.4|308.29|306.09|308.68|306.48|308.29|306.09|0
1642588930000|2022-01-19 10:42:10|308.21|306.01|308.13|305.93|308.21|306.01|308.06|305.86|0
1642588940000|2022-01-19 10:42:20|307.98|305.78|307.75|305.55|307.98|305.78|307.75|305.55|0
1642588950000|2022-01-19 10:42:30|307.83|305.63|308.29|306.09|308.29|306.09|307.83|305.63|0
1642588960000|2022-01-19 10:42:40|308.21|306.01|308.13|305.93|308.21|306.01|308.13|305.93|0
1642588970000|2022-01-19 10:42:50|308.44|306.24|308.6|306.4|308.6|306.4|308.44|306.24|0
1642588980000|2022-01-19 10:43:00|308.44|306.24|308.6|306.4|308.6|306.4|308.44|306.24|0
1642588990000|2022-01-19 10:43:10|308.44|306.24|308.29|306.09|308.44|306.24|308.29|306.09|0
1642589000000|2022-01-19 10:43:20|308.44|306.24|308.6|306.4|308.6|306.4|308.44|306.24|0
1642589010000|2022-01-19 10:43:30|308.44|306.24|308.44|306.24|308.44|306.24|308.44|306.24|0
1642589020000|2022-01-19 10:43:40|308.29|306.09|308.44|306.24|308.44|306.24|308.29|306.09|0
1642589030000|2022-01-19 10:43:50|308.6|306.4|308.6|306.4|308.6|306.4|308.6|306.4|0
1642589040000|2022-01-19 10:44:00|308.75|306.55|308.75|306.55|308.9|306.7|308.75|306.55|0
1642589050000|2022-01-19 10:44:10|308.9|306.7|308.9|306.7|308.9|306.7|308.9|306.7|0
1642589060000|2022-01-19 10:44:20|309.06|306.86|309.06|306.86|309.06|306.86|309.06|306.86|0
1642589070000|2022-01-19 10:44:30|308.98|306.78|309.36|307.16|309.36|307.16|308.98|306.78|0
1642589080000|2022-01-19 10:44:40|309.52|307.32|309.6|307.4|309.6|307.4|309.52|307.32|0
1642589090000|2022-01-19 10:44:50|309.52|307.32|309.52|307.32|309.52|307.32|309.52|307.32|0
1642589100000|2022-01-19 10:45:00|309.6|307.4|309.52|307.32|309.6|307.4|309.52|307.32|0
1642589110000|2022-01-19 10:45:10|309.36|307.16|309.52|307.32|309.52|307.32|309.36|307.16|0
1642589120000|2022-01-19 10:45:20|309.6|307.4|309.67|307.47|309.67|307.47|309.6|307.4|0
1642589130000|2022-01-19 10:45:30|309.83|307.63|309.83|307.63|309.83|307.63|309.83|307.63|0
1642589140000|2022-01-19 10:45:40|309.75|307.55|309.83|307.63|309.83|307.63|309.67|307.47|0
1642589150000|2022-01-19 10:45:50|309.98|307.78|309.83|307.63|309.98|307.78|309.83|307.63|0
1642589160000|2022-01-19 10:46:00|309.75|307.55|309.83|307.63|309.83|307.63|309.67|307.47|0
1642589170000|2022-01-19 10:46:10|309.67|307.47|309.67|307.47|309.67|307.47|309.52|307.32|0
1642589180000|2022-01-19 10:46:20|309.75|307.55|309.67|307.47|309.75|307.55|309.6|307.4|0
1642589190000|2022-01-19 10:46:30|309.52|307.32|309.14|306.94|309.52|307.32|309.14|306.94|0
1642589200000|2022-01-19 10:46:40|309.52|307.32|309.52|307.32|309.52|307.32|309.44|307.24|0
1642589210000|2022-01-19 10:46:50|308.98|306.78|308.75|306.55|309.06|306.86|308.75|306.55|0
1642589220000|2022-01-19 10:47:00|308.59|306.39|308.44|306.24|308.59|306.39|308.44|306.24|0
1642589230000|2022-01-19 10:47:10|308.59|306.39|308.44|306.24|308.59|306.39|308.44|306.24|0
1642589240000|2022-01-19 10:47:20|308.13|305.93|308.29|306.09|308.29|306.09|308.13|305.93|0
1642589250000|2022-01-19 10:47:30|308.21|306.01|308.29|306.09|308.29|306.09|308.13|305.93|0
1642589260000|2022-01-19 10:47:40|308.21|306.01|307.98|305.78|308.21|306.01|307.98|305.78|0
1642589270000|2022-01-19 10:47:50|307.83|305.63|307.98|305.78|307.98|305.78|307.83|305.63|0
1642589290000|2022-01-19 10:48:10|308.13|305.93|307.44|305.24|308.13|305.93|307.37|305.17|0
1642589300000|2022-01-19 10:48:20|307.37|305.17|307.83|305.63|307.83|305.63|307.36|305.16|0
1642589310000|2022-01-19 10:48:30|307.67|305.47|307.52|305.32|307.67|305.47|307.52|305.32|0
1642589320000|2022-01-19 10:48:40|307.67|305.47|307.67|305.47|307.67|305.47|307.67|305.47|0
1642589330000|2022-01-19 10:48:50|307.52|305.32|307.67|305.47|307.67|305.47|307.52|305.32|0
1642589340000|2022-01-19 10:49:00|307.82|305.62|308.44|306.24|308.44|306.24|307.82|305.62|0
1642589350000|2022-01-19 10:49:10|308.52|306.32|308.44|306.24|308.52|306.32|308.44|306.24|0
1642589360000|2022-01-19 10:49:20|308.59|306.39|308.59|306.39|308.75|306.55|308.59|306.39|0
1642589370000|2022-01-19 10:49:30|308.44|306.24|308.44|306.24|308.44|306.24|308.44|306.24|0
1642589380000|2022-01-19 10:49:40|308.29|306.09|308.29|306.09|308.29|306.09|308.29|306.09|0
1642589390000|2022-01-19 10:49:50|308.59|306.39|308.59|306.39|308.59|306.39|308.59|306.39|0
1642589400000|2022-01-19 10:50:00|308.44|306.24|308.44|306.24|308.44|306.24|308.44|306.24|0
1642589410000|2022-01-19 10:50:10|308.29|306.09|308.28|306.08|308.36|306.16|308.28|306.08|0
1642589420000|2022-01-19 10:50:20|308.44|306.24|308.44|306.24|308.59|306.39|308.44|306.24|0
1642589430000|2022-01-19 10:50:30|308.28|306.08|308.28|306.08|308.44|306.24|308.28|306.08|0
1642589440000|2022-01-19 10:50:40|308.44|306.24|308.44|306.24|308.59|306.39|308.44|306.24|0
1642589450000|2022-01-19 10:50:50|308.28|306.08|308.44|306.24|308.44|306.24|308.28|306.08|0
1642589460000|2022-01-19 10:51:00|308.52|306.32|308.44|306.24|308.52|306.32|308.44|306.24|0
1642589470000|2022-01-19 10:51:10|308.59|306.39|308.44|306.24|308.59|306.39|308.44|306.24|0
1642589480000|2022-01-19 10:51:20|308.28|306.08|307.98|305.78|308.28|306.08|307.98|305.78|0
1642589490000|2022-01-19 10:51:30|308.28|306.08|308.59|306.39|308.59|306.39|308.21|306.01|0
1642589500000|2022-01-19 10:51:40|308.44|306.24|308.98|306.78|308.98|306.78|308.44|306.24|0
1642589510000|2022-01-19 10:51:50|309.05|306.85|309.13|306.93|309.21|307.01|309.05|306.85|0
1642589520000|2022-01-19 10:52:00|309.21|307.01|309.13|306.93|309.21|307.01|309.13|306.93|0
1642589530000|2022-01-19 10:52:10|308.75|306.55|308.67|306.47|308.75|306.55|308.59|306.39|0
1642589540000|2022-01-19 10:52:20|308.75|306.55|308.9|306.7|308.9|306.7|308.75|306.55|0
1642589550000|2022-01-19 10:52:30|309.05|306.85|309.05|306.85|309.05|306.85|309.05|306.85|0
1642589560000|2022-01-19 10:52:40|308.98|306.78|309.05|306.85|309.05|306.85|308.98|306.78|0
1642589570000|2022-01-19 10:52:50|308.98|306.78|309.44|307.24|309.44|307.24|308.98|306.78|0
1642589580000|2022-01-19 10:53:00|309.51|307.31|309.75|307.55|309.75|307.55|309.51|307.31|0
1642589590000|2022-01-19 10:53:10|309.67|307.47|309.67|307.47|309.67|307.47|309.59|307.39|0
1642589600000|2022-01-19 10:53:20|309.51|307.31|309.67|307.47|309.67|307.47|309.21|307.01|0
1642589610000|2022-01-19 10:53:30|309.59|307.39|309.98|307.78|310.13|307.93|309.59|307.39|0
1642589620000|2022-01-19 10:53:40|310.13|307.93|309.82|307.62|310.13|307.93|309.82|307.62|0
1642589630000|2022-01-19 10:53:50|309.67|307.47|309.51|307.31|309.67|307.47|309.51|307.31|0
1642589640000|2022-01-19 10:54:00|309.59|307.39|309.67|307.47|309.67|307.47|309.59|307.39|0
1642589650000|2022-01-19 10:54:10|309.82|307.62|309.9|307.7|309.9|307.7|309.75|307.55|0
1642589660000|2022-01-19 10:54:20|309.82|307.62|309.75|307.55|309.82|307.62|309.67|307.47|0
1642589670000|2022-01-19 10:54:30|309.67|307.47|309.75|307.55|309.75|307.55|309.67|307.47|0
1642589680000|2022-01-19 10:54:40|309.9|307.7|309.82|307.62|309.98|307.78|309.82|307.62|0
1642589690000|2022-01-19 10:54:50|309.67|307.47|309.75|307.55|309.75|307.55|309.67|307.47|0
1642589700000|2022-01-19 10:55:00|309.98|307.78|310.13|307.93|310.13|307.93|309.98|307.78|0
1642589710000|2022-01-19 10:55:10|309.98|307.78|309.82|307.62|309.98|307.78|309.75|307.55|0
1642589720000|2022-01-19 10:55:20|309.98|307.78|309.98|307.78|310.13|307.93|309.98|307.78|0
1642589730000|2022-01-19 10:55:30|310.28|308.08|309.59|307.39|310.28|308.08|309.59|307.39|0
1642589740000|2022-01-19 10:55:40|309.67|307.47|309.82|307.62|309.98|307.78|309.67|307.47|0
1642589750000|2022-01-19 10:55:50|309.98|307.78|309.98|307.78|310.13|307.93|309.98|307.78|0
1642589760000|2022-01-19 10:56:00|310.13|307.93|310.28|308.08|310.28|308.08|310.13|307.93|0
1642589770000|2022-01-19 10:56:10|309.97|307.77|309.51|307.31|309.97|307.77|309.51|307.31|0
1642589780000|2022-01-19 10:56:20|309.36|307.16|309.67|307.47|309.67|307.47|309.36|307.16|0
1642589790000|2022-01-19 10:56:30|309.59|307.39|309.67|307.47|309.67|307.47|309.51|307.31|0
1642589800000|2022-01-19 10:56:40|309.51|307.31|309.51|307.31|309.51|307.31|309.36|307.16|0
1642589810000|2022-01-19 10:56:50|309.36|307.16|309.51|307.31|309.51|307.31|309.36|307.16|0
1642589820000|2022-01-19 10:57:00|309.36|307.16|309.36|307.16|309.36|307.16|309.2|307|0
1642589830000|2022-01-19 10:57:10|309.28|307.08|309.2|307|309.28|307.08|309.2|307|0
1642589840000|2022-01-19 10:57:20|309.05|306.85|309.05|306.85|309.05|306.85|308.9|306.7|0
1642589850000|2022-01-19 10:57:30|308.98|306.78|308.59|306.39|308.98|306.78|308.59|306.39|0
1642589870000|2022-01-19 10:57:50|308.44|306.24|308.44|306.24|308.44|306.24|308.44|306.24|0
1642589880000|2022-01-19 10:58:00|308.28|306.08|308.28|306.08|308.28|306.08|308.28|306.08|0
1642589890000|2022-01-19 10:58:10|308.44|306.24|308.59|306.39|308.59|306.39|308.44|306.24|0
1642589900000|2022-01-19 10:58:20|308.74|306.54|309.2|307|309.36|307.16|308.74|306.54|0
1642589910000|2022-01-19 10:58:30|309.13|306.93|308.9|306.7|309.13|306.93|308.9|306.7|0
1642589920000|2022-01-19 10:58:40|308.74|306.54|308.74|306.54|308.74|306.54|308.74|306.54|0
1642589930000|2022-01-19 10:58:50|308.59|306.39|308.28|306.08|308.59|306.39|308.28|306.08|0
1642589940000|2022-01-19 10:59:00|308.43|306.23|308.21|306.01|308.43|306.23|308.21|306.01|0
1642589950000|2022-01-19 10:59:10|308.28|306.08|308.59|306.39|308.59|306.39|308.28|306.08|0
1642589960000|2022-01-19 10:59:20|308.51|306.31|308.59|306.39|308.59|306.39|308.51|306.31|0
1642589970000|2022-01-19 10:59:30|308.43|306.23|306.75|304.55|308.43|306.23|306.75|304.55|0
1642589980000|2022-01-19 10:59:40|306.59|304.39|306.29|304.09|306.59|304.39|306.29|304.09|0
1642589990000|2022-01-19 10:59:50|306.44|304.24|306.13|303.93|306.44|304.24|306.13|303.93|0
1642590000000|2022-01-19 11:00:00|306.44|304.24|306.29|304.09|306.44|304.24|306.29|304.09|0
1642590010000|2022-01-19 11:00:10|306.21|304.01|306.13|303.93|306.21|304.01|306.13|303.93|0
1642590020000|2022-01-19 11:00:20|306.37|304.17|305.98|303.78|306.37|304.17|305.98|303.78|0
1642590040000|2022-01-19 11:00:40|306.06|303.86|305.98|303.78|306.06|303.86|305.98|303.78|0
1642590050000|2022-01-19 11:00:50|305.37|303.17|305.68|303.48|305.68|303.48|305.22|303.02|0
1642590060000|2022-01-19 11:01:00|305.83|303.63|305.98|303.78|305.98|303.78|305.83|303.63|0
1642590070000|2022-01-19 11:01:10|306.13|303.93|306.29|304.09|306.44|304.24|306.13|303.93|0
1642590080000|2022-01-19 11:01:20|306.44|304.24|306.75|304.55|306.75|304.55|306.44|304.24|0
1642590090000|2022-01-19 11:01:30|306.67|304.47|306.59|304.39|306.67|304.47|306.29|304.09|0
1642590100000|2022-01-19 11:01:40|306.75|304.55|306.59|304.39|306.75|304.55|306.59|304.39|0
1642590110000|2022-01-19 11:01:50|306.75|304.55|306.59|304.39|306.75|304.55|306.44|304.24|0
1642590120000|2022-01-19 11:02:00|306.44|304.24|306.29|304.09|306.44|304.24|306.29|304.09|0
1642590130000|2022-01-19 11:02:10|306.13|303.93|306.21|304.01|306.44|304.24|306.13|303.93|0
1642590140000|2022-01-19 11:02:20|306.13|303.93|306.44|304.24|306.44|304.24|306.13|303.93|0
1642590150000|2022-01-19 11:02:30|306.59|304.39|306.13|303.93|306.59|304.39|306.13|303.93|0
1642590160000|2022-01-19 11:02:40|306.06|303.86|306.13|303.93|306.13|303.93|305.98|303.78|0
1642590170000|2022-01-19 11:02:50|306.29|304.09|306.13|303.93|306.29|304.09|306.13|303.93|0
1642590180000|2022-01-19 11:03:00|306.29|304.09|306.13|303.93|306.29|304.09|306.13|303.93|0
1642590190000|2022-01-19 11:03:10|306.29|304.09|305.98|303.78|306.29|304.09|305.98|303.78|0
1642590200000|2022-01-19 11:03:20|305.83|303.63|305.67|303.47|305.83|303.63|305.67|303.47|0
1642590210000|2022-01-19 11:03:30|305.52|303.32|304.91|302.71|305.52|303.32|304.91|302.71|0
1642590220000|2022-01-19 11:03:40|304|301.8|304.91|302.71|304.91|302.71|304|301.8|0
1642590230000|2022-01-19 11:03:50|304.76|302.56|304.61|302.41|304.91|302.71|304.61|302.41|0
1642590240000|2022-01-19 11:04:00|304.76|302.56|304.91|302.71|304.91|302.71|304.76|302.56|0
1642590250000|2022-01-19 11:04:10|304.61|302.41|304.61|302.41|304.61|302.41|304.45|302.25|0
1642590260000|2022-01-19 11:04:20|304.76|302.56|304.45|302.25|304.76|302.56|304.45|302.25|0
1642590270000|2022-01-19 11:04:30|304.61|302.41|304.61|302.41|304.61|302.41|304.61|302.41|0
1642590280000|2022-01-19 11:04:40|304.76|302.56|304.61|302.41|304.76|302.56|304.61|302.41|0
1642590290000|2022-01-19 11:04:50|304.76|302.56|304.91|302.71|304.91|302.71|304.76|302.56|0
1642590300000|2022-01-19 11:05:00|305.06|302.86|305.14|302.94|305.14|302.94|304.91|302.71|0
1642590310000|2022-01-19 11:05:10|305.06|302.86|305.06|302.86|305.06|302.86|304.99|302.79|0
1642590320000|2022-01-19 11:05:20|304.91|302.71|305.06|302.86|305.06|302.86|304.91|302.71|0
1642590330000|2022-01-19 11:05:30|304.76|302.56|304.6|302.4|304.76|302.56|304.3|302.1|0
1642590350000|2022-01-19 11:05:50|304.68|302.48|305.06|302.86|305.06|302.86|304.68|302.48|0
1642590360000|2022-01-19 11:06:00|304.45|302.25|304.45|302.25|304.45|302.25|304.45|302.25|0
1642590370000|2022-01-19 11:06:10|304.3|302.1|304.3|302.1|304.45|302.25|304.3|302.1|0
1642590380000|2022-01-19 11:06:20|304.45|302.25|304.3|302.1|304.6|302.4|304.3|302.1|0
1642590390000|2022-01-19 11:06:30|304.45|302.25|304.45|302.25|304.45|302.25|304.45|302.25|0
1642590400000|2022-01-19 11:06:40|304.6|302.4|304.6|302.4|304.76|302.56|304.6|302.4|0
1642590410000|2022-01-19 11:06:50|304.76|302.56|304.91|302.71|304.91|302.71|304.6|302.4|0
1642590420000|2022-01-19 11:07:00|305.06|302.86|305.06|302.86|305.21|303.01|305.06|302.86|0
1642590430000|2022-01-19 11:07:10|304.99|302.79|305.06|302.86|305.21|303.01|304.99|302.79|0
1642590440000|2022-01-19 11:07:20|305.37|303.17|305.52|303.32|305.52|303.32|305.37|303.17|0
1642590450000|2022-01-19 11:07:30|305.37|303.17|305.52|303.32|305.52|303.32|305.37|303.17|0
1642590460000|2022-01-19 11:07:40|305.67|303.47|305.52|303.32|305.67|303.47|305.52|303.32|0
1642590470000|2022-01-19 11:07:50|305.37|303.17|305.29|303.09|305.37|303.17|305.29|303.09|0
1642590480000|2022-01-19 11:08:00|305.45|303.25|305.98|303.78|305.98|303.78|305.45|303.25|0
1642590500000|2022-01-19 11:08:20|306.13|303.93|306.13|303.93|306.13|303.93|305.98|303.78|0
1642590510000|2022-01-19 11:08:30|306.06|303.86|305.98|303.78|306.13|303.93|305.98|303.78|0
1642590520000|2022-01-19 11:08:40|305.9|303.7|306.06|303.86|306.06|303.86|305.9|303.7|0
1642590530000|2022-01-19 11:08:50|305.98|303.78|305.98|303.78|306.13|303.93|305.98|303.78|0
1642590540000|2022-01-19 11:09:00|305.82|303.62|306.13|303.93|306.13|303.93|305.82|303.62|0
1642590550000|2022-01-19 11:09:10|305.98|303.78|305.98|303.78|305.98|303.78|305.9|303.7|0
1642590560000|2022-01-19 11:09:20|305.82|303.62|305.52|303.32|305.82|303.62|305.52|303.32|0
1642590570000|2022-01-19 11:09:30|305.67|303.47|305.67|303.47|305.67|303.47|305.52|303.32|0
1642590580000|2022-01-19 11:09:40|305.52|303.32|305.52|303.32|305.6|303.4|305.52|303.32|0
1642590590000|2022-01-19 11:09:50|305.67|303.47|305.6|303.4|305.67|303.47|305.6|303.4|0
1642590600000|2022-01-19 11:10:00|305.52|303.32|305.06|302.86|305.52|303.32|305.06|302.86|0
1642590610000|2022-01-19 11:10:10|305.21|303.01|305.37|303.17|305.37|303.17|305.21|303.01|0
1642590620000|2022-01-19 11:10:20|305.52|303.32|305.9|303.7|305.9|303.7|305.52|303.32|0
1642590630000|2022-01-19 11:10:30|305.82|303.62|305.75|303.55|305.82|303.62|305.52|303.32|0
1642590640000|2022-01-19 11:10:40|305.52|303.32|305.52|303.32|305.67|303.47|305.52|303.32|0
1642590650000|2022-01-19 11:10:50|305.67|303.47|305.52|303.32|305.67|303.47|305.52|303.32|0
1642590660000|2022-01-19 11:11:00|305.9|303.7|305.82|303.62|305.9|303.7|305.75|303.55|0
1642590670000|2022-01-19 11:11:10|305.75|303.55|305.67|303.47|305.75|303.55|305.67|303.47|0
1642590680000|2022-01-19 11:11:20|305.52|303.32|305.52|303.32|305.52|303.32|305.52|303.32|0
1642590690000|2022-01-19 11:11:30|305.29|303.09|305.52|303.32|305.52|303.32|305.29|303.09|0
1642590700000|2022-01-19 11:11:40|305.67|303.47|305.67|303.47|305.67|303.47|305.67|303.47|0
1642590710000|2022-01-19 11:11:50|305.82|303.62|305.9|303.7|305.9|303.7|305.82|303.62|0
1642590720000|2022-01-19 11:12:00|305.82|303.62|305.67|303.47|305.82|303.62|305.67|303.47|0
1642590730000|2022-01-19 11:12:10|305.52|303.32|305.82|303.62|305.82|303.62|305.52|303.32|0
1642590740000|2022-01-19 11:12:20|305.98|303.78|306.13|303.93|306.13|303.93|305.98|303.78|0
1642590750000|2022-01-19 11:12:30|306.28|304.08|306.43|304.23|306.43|304.23|306.28|304.08|0
1642590760000|2022-01-19 11:12:40|306.36|304.16|306.28|304.08|306.36|304.16|306.28|304.08|0
1642590770000|2022-01-19 11:12:50|306.36|304.16|306.43|304.23|306.43|304.23|306.36|304.16|0
1642590780000|2022-01-19 11:13:00|306.28|304.08|306.43|304.23|306.43|304.23|306.28|304.08|0
1642590790000|2022-01-19 11:13:10|306.28|304.08|306.43|304.23|306.43|304.23|306.28|304.08|0
1642590800000|2022-01-19 11:13:20|306.28|304.08|306.43|304.23|306.43|304.23|306.13|303.93|0
1642590810000|2022-01-19 11:13:30|306.13|303.93|306.13|303.93|306.13|303.93|306.13|303.93|0
1642590820000|2022-01-19 11:13:40|306.28|304.08|306.43|304.23|306.43|304.23|306.28|304.08|0
1642590830000|2022-01-19 11:13:50|306.13|303.93|306.13|303.93|306.13|303.93|306.13|303.93|0
1642590840000|2022-01-19 11:14:00|306.28|304.08|306.28|304.08|306.36|304.16|306.28|304.08|0
1642590850000|2022-01-19 11:14:10|306.43|304.23|306.13|303.93|306.43|304.23|306.13|303.93|0
1642590860000|2022-01-19 11:14:20|306.28|304.08|306.59|304.39|306.59|304.39|306.28|304.08|0
1642590870000|2022-01-19 11:14:30|306.67|304.47|306.74|304.54|306.74|304.54|306.59|304.39|0
1642590880000|2022-01-19 11:14:40|306.59|304.39|306.43|304.23|306.59|304.39|306.43|304.23|0
1642590890000|2022-01-19 11:14:50|306.28|304.08|306.43|304.23|306.43|304.23|306.28|304.08|0
1642590900000|2022-01-19 11:15:00|306.36|304.16|305.97|303.77|306.36|304.16|305.97|303.77|0
1642590910000|2022-01-19 11:15:10|305.9|303.7|305.82|303.62|305.97|303.77|305.82|303.62|0
1642590920000|2022-01-19 11:15:20|306.59|304.39|306.43|304.23|306.59|304.39|306.43|304.23|0
1642590930000|2022-01-19 11:15:30|306.59|304.39|306.89|304.69|306.89|304.69|306.59|304.39|0
1642590940000|2022-01-19 11:15:40|307.05|304.85|307.35|305.15|307.35|305.15|307.05|304.85|0
1642590950000|2022-01-19 11:15:50|306.74|304.54|306.89|304.69|306.89|304.69|306.74|304.54|0
1642590960000|2022-01-19 11:16:00|307.05|304.85|307.05|304.85|307.05|304.85|307.05|304.85|0
1642590980000|2022-01-19 11:16:20|307.2|305|306.74|304.54|307.2|305|306.74|304.54|0
1642590990000|2022-01-19 11:16:30|306.89|304.69|306.89|304.69|306.89|304.69|306.89|304.69|0
1642591000000|2022-01-19 11:16:40|306.74|304.54|306.89|304.69|306.89|304.69|306.59|304.39|0
1642591010000|2022-01-19 11:16:50|306.82|304.62|306.89|304.69|307.05|304.85|306.82|304.62|0
1642591020000|2022-01-19 11:17:00|306.82|304.62|306.74|304.54|306.89|304.69|306.74|304.54|0
1642591030000|2022-01-19 11:17:10|307.05|304.85|306.89|304.69|307.05|304.85|306.89|304.69|0
1642591040000|2022-01-19 11:17:20|307.05|304.85|307.05|304.85|307.05|304.85|307.05|304.85|0
1642591050000|2022-01-19 11:17:30|307.2|305|307.28|305.08|307.28|305.08|307.2|305|0
1642591060000|2022-01-19 11:17:40|307.51|305.31|307.05|304.85|307.51|305.31|307.05|304.85|0
1642591070000|2022-01-19 11:17:50|307.2|305|307.28|305.08|307.35|305.15|307.2|305|0
1642591080000|2022-01-19 11:18:00|307.35|305.15|307.5|305.3|307.5|305.3|307.35|305.15|0
1642591090000|2022-01-19 11:18:10|307.66|305.46|307.66|305.46|307.66|305.46|307.66|305.46|0
1642591100000|2022-01-19 11:18:20|307.81|305.61|307.89|305.69|307.89|305.69|307.81|305.61|0
1642591110000|2022-01-19 11:18:30|307.97|305.77|307.89|305.69|307.97|305.77|307.81|305.61|0
1642591120000|2022-01-19 11:18:40|307.97|305.77|307.81|305.61|307.97|305.77|307.81|305.61|0
1642591130000|2022-01-19 11:18:50|307.96|305.76|307.81|305.61|308.12|305.92|307.81|305.61|0
1642591140000|2022-01-19 11:19:00|307.5|305.3|307.66|305.46|307.66|305.46|307.5|305.3|0
1642591150000|2022-01-19 11:19:10|307.81|305.61|307.66|305.46|307.81|305.61|307.66|305.46|0
1642591160000|2022-01-19 11:19:20|307.81|305.61|307.81|305.61|307.81|305.61|307.81|305.61|0
1642591180000|2022-01-19 11:19:40|307.96|305.76|307.96|305.76|307.96|305.76|307.96|305.76|0
1642591190000|2022-01-19 11:19:50|307.81|305.61|307.81|305.61|307.81|305.61|307.81|305.61|0
1642591200000|2022-01-19 11:20:00|308.12|305.92|307.81|305.61|308.12|305.92|307.81|305.61|0
1642591210000|2022-01-19 11:20:10|307.66|305.46|307.66|305.46|307.66|305.46|307.66|305.46|0
1642591220000|2022-01-19 11:20:20|307.58|305.38|307.81|305.61|307.81|305.61|307.5|305.3|0
1642591230000|2022-01-19 11:20:30|307.66|305.46|307.66|305.46|307.81|305.61|307.66|305.46|0
1642591240000|2022-01-19 11:20:40|307.81|305.61|307.81|305.61|307.81|305.61|307.81|305.61|0
1642591250000|2022-01-19 11:20:50|307.66|305.46|307.89|305.69|307.89|305.69|307.66|305.46|0
1642591260000|2022-01-19 11:21:00|307.96|305.76|307.89|305.69|307.96|305.76|307.89|305.69|0
1642591270000|2022-01-19 11:21:10|307.96|305.76|308.58|306.38|308.58|306.38|307.96|305.76|0
1642591280000|2022-01-19 11:21:20|308.66|306.46|309.35|307.15|309.35|307.15|308.66|306.46|0
1642591290000|2022-01-19 11:21:30|309.5|307.3|310.12|307.92|310.12|307.92|309.5|307.3|0
1642591300000|2022-01-19 11:21:40|309.96|307.76|309.81|307.61|310.12|307.92|309.81|307.61|0
1642591310000|2022-01-19 11:21:50|309.66|307.46|309.66|307.46|309.74|307.54|309.66|307.46|0
1642591320000|2022-01-19 11:22:00|309.81|307.61|309.66|307.46|309.81|307.61|309.66|307.46|0
1642591330000|2022-01-19 11:22:10|309.81|307.61|309.81|307.61|309.81|307.61|309.66|307.46|0
1642591340000|2022-01-19 11:22:20|309.66|307.46|309.65|307.45|309.66|307.46|309.5|307.3|0
1642591350000|2022-01-19 11:22:30|309.81|307.61|309.81|307.61|309.81|307.61|309.65|307.45|0
1642591360000|2022-01-19 11:22:40|309.65|307.45|309.89|307.69|309.89|307.69|309.65|307.45|0
1642591370000|2022-01-19 11:22:50|309.65|307.45|309.5|307.3|309.65|307.45|309.5|307.3|0
1642591380000|2022-01-19 11:23:00|309.81|307.61|309.96|307.76|309.96|307.76|309.81|307.61|0
1642591390000|2022-01-19 11:23:10|309.81|307.61|309.5|307.3|309.81|307.61|309.5|307.3|0
1642591400000|2022-01-19 11:23:20|309.65|307.45|309.65|307.45|309.65|307.45|309.5|307.3|0
1642591410000|2022-01-19 11:23:30|309.81|307.61|309.81|307.61|309.96|307.76|309.81|307.61|0
1642591420000|2022-01-19 11:23:40|309.65|307.45|309.5|307.3|309.65|307.45|309.5|307.3|0
1642591430000|2022-01-19 11:23:50|309.96|307.76|309.81|307.61|309.96|307.76|309.81|307.61|0
1642591440000|2022-01-19 11:24:00|309.96|307.76|309.96|307.76|310.12|307.92|309.96|307.76|0
1642591460000|2022-01-19 11:24:20|309.89|307.69|309.65|307.45|309.89|307.69|309.65|307.45|0
1642591470000|2022-01-19 11:24:30|309.5|307.3|309.5|307.3|309.65|307.45|309.5|307.3|0
1642591480000|2022-01-19 11:24:40|309.35|307.15|309.35|307.15|309.5|307.3|309.35|307.15|0
1642591490000|2022-01-19 11:24:50|309.19|306.99|309.19|306.99|309.19|306.99|309.04|306.84|0
1642591500000|2022-01-19 11:25:00|309.27|307.07|309.19|306.99|309.27|307.07|309.19|306.99|0
1642591510000|2022-01-19 11:25:10|309.35|307.15|309.19|306.99|309.5|307.3|309.19|306.99|0
1642591520000|2022-01-19 11:25:20|309.04|306.84|309.5|307.3|309.5|307.3|309.04|306.84|0
1642591530000|2022-01-19 11:25:30|309.65|307.45|309.81|307.61|309.81|307.61|309.65|307.45|0
1642591540000|2022-01-19 11:25:40|309.96|307.76|309.96|307.76|309.96|307.76|309.96|307.76|0
1642591550000|2022-01-19 11:25:50|309.81|307.61|309.81|307.61|309.81|307.61|309.81|307.61|0
1642591560000|2022-01-19 11:26:00|309.96|307.76|309.81|307.61|309.96|307.76|309.81|307.61|0
1642591570000|2022-01-19 11:26:10|309.96|307.76|309.81|307.61|309.96|307.76|309.81|307.61|0
1642591580000|2022-01-19 11:26:20|309.96|307.76|309.96|307.76|309.96|307.76|309.89|307.69|0
1642591590000|2022-01-19 11:26:30|309.81|307.61|309.96|307.76|309.96|307.76|309.81|307.61|0
1642591600000|2022-01-19 11:26:40|309.81|307.61|309.65|307.45|309.81|307.61|309.65|307.45|0
1642591610000|2022-01-19 11:26:50|309.5|307.3|309.5|307.3|309.5|307.3|309.5|307.3|0
1642591620000|2022-01-19 11:27:00|309.34|307.14|309.34|307.14|309.34|307.14|309.34|307.14|0
1642591630000|2022-01-19 11:27:10|309.19|306.99|309.19|306.99|309.34|307.14|309.19|306.99|0
1642591640000|2022-01-19 11:27:20|309.34|307.14|309.65|307.45|309.65|307.45|309.34|307.14|0
1642591650000|2022-01-19 11:27:30|309.81|307.61|309.19|306.99|309.81|307.61|309.19|306.99|0
1642591660000|2022-01-19 11:27:40|309.65|307.45|309.58|307.38|309.65|307.45|309.58|307.38|0
1642591670000|2022-01-19 11:27:50|309.65|307.45|309.65|307.45|309.65|307.45|309.65|307.45|0
1642591680000|2022-01-19 11:28:00|309.58|307.38|309.5|307.3|309.65|307.45|309.5|307.3|0
1642591700000|2022-01-19 11:28:20|309.65|307.45|309.65|307.45|309.65|307.45|309.65|307.45|0
1642591710000|2022-01-19 11:28:30|309.5|307.3|309.96|307.76|309.96|307.76|309.5|307.3|0
1642591720000|2022-01-19 11:28:40|310.11|307.91|310.27|308.07|310.42|308.22|310.11|307.91|0
1642591730000|2022-01-19 11:28:50|310.11|307.91|310.11|307.91|310.11|307.91|309.81|307.61|0
1642591740000|2022-01-19 11:29:00|309.96|307.76|309.96|307.76|309.96|307.76|309.96|307.76|0
1642591750000|2022-01-19 11:29:10|310.11|307.91|310.11|307.91|310.11|307.91|310.11|307.91|0
1642591760000|2022-01-19 11:29:20|309.96|307.76|309.96|307.76|309.96|307.76|309.81|307.61|0
1642591770000|2022-01-19 11:29:30|310.11|307.91|310.11|307.91|310.11|307.91|309.96|307.76|0
1642591780000|2022-01-19 11:29:40|309.96|307.76|310.27|308.07|310.27|308.07|309.96|307.76|0
1642591790000|2022-01-19 11:29:50|310.42|308.22|310.58|308.38|310.58|308.38|310.42|308.22|0
1642591800000|2022-01-19 11:30:00|311.04|308.84|311.19|308.99|311.19|308.99|310.58|308.38|0
1642591810000|2022-01-19 11:30:10|311.04|308.84|311.5|309.3|311.5|309.3|311.04|308.84|0
1642591820000|2022-01-19 11:30:20|311.35|309.15|311.66|309.46|311.66|309.46|311.35|309.15|0
1642591830000|2022-01-19 11:30:30|311.5|309.3|311.35|309.15|311.5|309.3|311.19|308.99|0
1642591840000|2022-01-19 11:30:40|311.19|308.99|311.19|308.99|311.19|308.99|311.19|308.99|0
1642591850000|2022-01-19 11:30:50|311.35|309.15|311.04|308.84|311.43|309.23|311.04|308.84|0
1642591860000|2022-01-19 11:31:00|310.89|308.69|310.42|308.22|310.89|308.69|310.42|308.22|0
1642591870000|2022-01-19 11:31:10|310.58|308.38|310.73|308.53|310.73|308.53|310.58|308.38|0
1642591880000|2022-01-19 11:31:20|310.66|308.46|310.73|308.53|310.73|308.53|310.66|308.46|0
1642591890000|2022-01-19 11:31:30|310.58|308.38|310.42|308.22|310.58|308.38|310.42|308.22|0
1642591900000|2022-01-19 11:31:40|310.27|308.07|310.42|308.22|310.42|308.22|310.27|308.07|0
1642591910000|2022-01-19 11:31:50|310.27|308.07|310.27|308.07|310.27|308.07|310.27|308.07|0
1642591920000|2022-01-19 11:32:00|310.58|308.38|310.27|308.07|310.58|308.38|310.27|308.07|0
1642591930000|2022-01-19 11:32:10|310.42|308.22|310.11|307.91|310.42|308.22|310.11|307.91|0
1642591940000|2022-01-19 11:32:20|309.96|307.76|310.27|308.07|310.27|308.07|309.96|307.76|0
1642591950000|2022-01-19 11:32:30|310.42|308.22|310.27|308.07|310.42|308.22|310.27|308.07|0
1642591960000|2022-01-19 11:32:40|310.11|307.91|310.11|307.91|310.11|307.91|309.96|307.76|0
1642591970000|2022-01-19 11:32:50|309.96|307.76|310.27|308.07|310.27|308.07|309.96|307.76|0
1642591980000|2022-01-19 11:33:00|310.11|307.91|310.27|308.07|310.27|308.07|310.11|307.91|0
1642591990000|2022-01-19 11:33:10|310.11|307.91|310.27|308.07|310.27|308.07|309.96|307.76|0
1642592000000|2022-01-19 11:33:20|310.11|307.91|309.96|307.76|310.11|307.91|309.96|307.76|0
1642592010000|2022-01-19 11:33:30|310.11|307.91|310.27|308.07|310.27|308.07|310.11|307.91|0
1642592020000|2022-01-19 11:33:40|310.35|308.15|310.19|307.99|310.35|308.15|310.19|307.99|0
1642592030000|2022-01-19 11:33:50|310.27|308.07|310.11|307.91|310.42|308.22|310.11|307.91|0
1642592040000|2022-01-19 11:34:00|309.96|307.76|310.27|308.07|310.27|308.07|309.96|307.76|0
1642592050000|2022-01-19 11:34:10|310.11|307.91|310.27|308.07|310.27|308.07|310.11|307.91|0
1642592060000|2022-01-19 11:34:20|310.42|308.22|310.42|308.22|310.42|308.22|310.42|308.22|0
1642592070000|2022-01-19 11:34:30|310.27|308.07|310.11|307.91|310.27|308.07|310.11|307.91|0
1642592080000|2022-01-19 11:34:40|310.19|307.99|310.27|308.07|310.27|308.07|310.11|307.91|0
1642592090000|2022-01-19 11:34:50|310.35|308.15|310.35|308.15|310.35|308.15|310.35|308.15|0
1642592100000|2022-01-19 11:35:00|310.27|308.07|310.11|307.91|310.27|308.07|310.11|307.91|0
1642592110000|2022-01-19 11:35:10|309.96|307.76|310.11|307.91|310.11|307.91|309.96|307.76|0
1642592120000|2022-01-19 11:35:20|309.96|307.76|309.96|307.76|309.96|307.76|309.96|307.76|0
1642592130000|2022-01-19 11:35:30|310.19|307.99|310.19|307.99|310.19|307.99|310.19|307.99|0
1642592140000|2022-01-19 11:35:40|310.11|307.91|309.96|307.76|310.11|307.91|309.96|307.76|0
1642592150000|2022-01-19 11:35:50|309.88|307.68|309.88|307.68|309.88|307.68|309.88|307.68|0
1642592160000|2022-01-19 11:36:00|309.8|307.6|309.49|307.29|309.8|307.6|309.49|307.29|0
1642592170000|2022-01-19 11:36:10|309.03|306.83|309.19|306.99|309.19|306.99|309.03|306.83|0
1642592180000|2022-01-19 11:36:20|309.03|306.83|309.19|306.99|309.19|306.99|309.03|306.83|0
1642592190000|2022-01-19 11:36:30|309.03|306.83|308.88|306.68|309.03|306.83|308.88|306.68|0
1642592200000|2022-01-19 11:36:40|309.03|306.83|309.03|306.83|309.03|306.83|309.03|306.83|0
1642592210000|2022-01-19 11:36:50|308.88|306.68|309.03|306.83|309.03|306.83|308.88|306.68|0
1642592220000|2022-01-19 11:37:00|309.19|306.99|309.19|306.99|309.34|307.14|309.19|306.99|0
1642592230000|2022-01-19 11:37:10|309.03|306.83|309.03|306.83|309.19|306.99|309.03|306.83|0
1642592240000|2022-01-19 11:37:20|309.34|307.14|309.19|306.99|309.34|307.14|309.19|306.99|0
1642592250000|2022-01-19 11:37:30|309.03|306.83|309.19|306.99|309.19|306.99|309.03|306.83|0
1642592260000|2022-01-19 11:37:40|309.42|307.22|309.49|307.29|309.49|307.29|309.34|307.14|0
1642592270000|2022-01-19 11:37:50|309.34|307.14|309.34|307.14|309.34|307.14|309.34|307.14|0
1642592280000|2022-01-19 11:38:00|309.27|307.07|309.65|307.45|309.65|307.45|309.27|307.07|0
1642592290000|2022-01-19 11:38:10|309.49|307.29|309.34|307.14|309.49|307.29|309.34|307.14|0
1642592300000|2022-01-19 11:38:20|309.42|307.22|309.42|307.22|309.42|307.22|309.34|307.14|0
1642592310000|2022-01-19 11:38:30|309.49|307.29|309.42|307.22|309.49|307.29|309.42|307.22|0
1642592320000|2022-01-19 11:38:40|309.19|306.99|309.19|306.99|309.34|307.14|309.19|306.99|0
1642592330000|2022-01-19 11:38:50|309.03|306.83|309.03|306.83|309.19|306.99|308.96|306.76|0
1642592340000|2022-01-19 11:39:00|309.11|306.91|309.03|306.83|309.19|306.99|309.03|306.83|0
1642592350000|2022-01-19 11:39:10|308.88|306.68|308.72|306.52|308.88|306.68|308.57|306.37|0
1642592360000|2022-01-19 11:39:20|308.57|306.37|308.42|306.22|308.57|306.37|308.42|306.22|0
1642592370000|2022-01-19 11:39:30|308.26|306.06|308.26|306.06|308.26|306.06|308.26|306.06|0
1642592380000|2022-01-19 11:39:40|308.11|305.91|308.42|306.22|308.42|306.22|308.11|305.91|0
1642592390000|2022-01-19 11:39:50|308.34|306.14|308.42|306.22|308.42|306.22|308.34|306.14|0
1642592400000|2022-01-19 11:40:00|308.72|306.52|308.5|306.3|308.72|306.52|308.5|306.3|0
1642592410000|2022-01-19 11:40:10|308.57|306.37|308.42|306.22|308.57|306.37|308.42|306.22|0
1642592420000|2022-01-19 11:40:20|308.34|306.14|308.19|305.99|308.34|306.14|308.19|305.99|0
1642592430000|2022-01-19 11:40:30|308.11|305.91|307.96|305.76|308.11|305.91|307.96|305.76|0
1642592440000|2022-01-19 11:40:40|308.03|305.83|308.11|305.91|308.11|305.91|308.03|305.83|0
1642592450000|2022-01-19 11:40:50|307.96|305.76|307.8|305.6|307.96|305.76|307.8|305.6|0
1642592460000|2022-01-19 11:41:00|307.95|305.75|307.88|305.68|307.95|305.75|307.88|305.68|0
1642592470000|2022-01-19 11:41:10|307.95|305.75|307.8|305.6|307.95|305.75|307.8|305.6|0
1642592480000|2022-01-19 11:41:20|307.95|305.75|308.03|305.83|308.03|305.83|307.95|305.75|0
1642592490000|2022-01-19 11:41:30|307.95|305.75|308.03|305.83|308.11|305.91|307.95|305.75|0
1642592500000|2022-01-19 11:41:40|307.95|305.75|307.65|305.45|308.11|305.91|307.65|305.45|0
1642592510000|2022-01-19 11:41:50|307.8|305.6|307.65|305.45|307.8|305.6|307.65|305.45|0
1642592520000|2022-01-19 11:42:00|307.8|305.6|307.65|305.45|307.8|305.6|307.65|305.45|0
1642592530000|2022-01-19 11:42:10|307.8|305.6|307.73|305.53|307.88|305.68|307.73|305.53|0
1642592540000|2022-01-19 11:42:20|307.65|305.45|307.8|305.6|307.8|305.6|307.65|305.45|0
1642592560000|2022-01-19 11:42:40|307.95|305.75|308.11|305.91|308.11|305.91|307.88|305.68|0
1642592570000|2022-01-19 11:42:50|307.95|305.75|308.11|305.91|308.11|305.91|307.95|305.75|0
1642592580000|2022-01-19 11:43:00|308.03|305.83|308.11|305.91|308.11|305.91|307.95|305.75|0
1642592590000|2022-01-19 11:43:10|308.03|305.83|307.95|305.75|308.03|305.83|307.95|305.75|0
1642592600000|2022-01-19 11:43:20|307.8|305.6|307.8|305.6|307.8|305.6|307.8|305.6|0
1642592610000|2022-01-19 11:43:30|307.65|305.45|307.8|305.6|307.8|305.6|307.65|305.45|0
1642592620000|2022-01-19 11:43:40|307.73|305.53|307.8|305.6|307.8|305.6|307.73|305.53|0
1642592640000|2022-01-19 11:44:00|307.95|305.75|307.95|305.75|307.95|305.75|307.95|305.75|0
1642592660000|2022-01-19 11:44:20|308.11|305.91|308.57|306.37|308.57|306.37|308.11|305.91|0
1642592670000|2022-01-19 11:44:30|308.72|306.52|308.72|306.52|308.72|306.52|308.72|306.52|0
1642592690000|2022-01-19 11:44:50|308.57|306.37|308.72|306.52|308.72|306.52|308.57|306.37|0
1642592700000|2022-01-19 11:45:00|308.88|306.68|308.57|306.37|309.03|306.83|308.57|306.37|0
1642592710000|2022-01-19 11:45:10|308.72|306.52|308.72|306.52|308.72|306.52|308.57|306.37|0
1642592720000|2022-01-19 11:45:20|308.8|306.6|308.8|306.6|308.8|306.6|308.72|306.52|0
1642592730000|2022-01-19 11:45:30|308.72|306.52|308.8|306.6|308.8|306.6|308.72|306.52|0
1642592740000|2022-01-19 11:45:40|308.72|306.52|308.87|306.67|308.87|306.67|308.72|306.52|0
1642592750000|2022-01-19 11:45:50|308.72|306.52|308.57|306.37|308.72|306.52|308.57|306.37|0
1642592760000|2022-01-19 11:46:00|308.72|306.52|308.72|306.52|308.72|306.52|308.72|306.52|0
1642592770000|2022-01-19 11:46:10|308.87|306.67|308.26|306.06|308.87|306.67|308.26|306.06|0
1642592780000|2022-01-19 11:46:20|308.11|305.91|308.19|305.99|308.26|306.06|308.11|305.91|0
1642592790000|2022-01-19 11:46:30|308.26|306.06|308.11|305.91|308.26|306.06|308.11|305.91|0
1642592800000|2022-01-19 11:46:40|308.26|306.06|308.11|305.91|308.26|306.06|308.11|305.91|0
1642592810000|2022-01-19 11:46:50|307.95|305.75|307.8|305.6|307.95|305.75|307.8|305.6|0
1642592820000|2022-01-19 11:47:00|307.65|305.45|307.95|305.75|307.95|305.75|307.65|305.45|0
1642592830000|2022-01-19 11:47:10|307.8|305.6|307.8|305.6|307.8|305.6|307.8|305.6|0
1642592840000|2022-01-19 11:47:20|307.88|305.68|307.8|305.6|307.88|305.68|307.49|305.29|0
1642592850000|2022-01-19 11:47:30|307.88|305.68|307.95|305.75|307.95|305.75|307.88|305.68|0
1642592860000|2022-01-19 11:47:40|307.8|305.6|307.8|305.6|307.95|305.75|307.8|305.6|0
1642592870000|2022-01-19 11:47:50|307.64|305.44|307.64|305.44|307.64|305.44|307.49|305.29|0
1642592890000|2022-01-19 11:48:10|307.49|305.29|307.57|305.37|307.57|305.37|307.49|305.29|0
1642592900000|2022-01-19 11:48:20|307.49|305.29|307.64|305.44|307.64|305.44|307.34|305.14|0
1642592910000|2022-01-19 11:48:30|307.8|305.6|307.8|305.6|307.8|305.6|307.8|305.6|0
1642592920000|2022-01-19 11:48:40|307.95|305.75|307.95|305.75|307.95|305.75|307.95|305.75|0
1642592930000|2022-01-19 11:48:50|308.11|305.91|308.18|305.98|308.18|305.98|308.1|305.9|0
1642592940000|2022-01-19 11:49:00|308.26|306.06|308.03|305.83|308.26|306.06|308.03|305.83|0
1642592950000|2022-01-19 11:49:10|308.1|305.9|307.8|305.6|308.1|305.9|307.64|305.44|0
1642592960000|2022-01-19 11:49:20|307.64|305.44|307.34|305.14|307.64|305.44|307.34|305.14|0
1642592970000|2022-01-19 11:49:30|307.18|304.98|307.18|304.98|307.18|304.98|307.18|304.98|0
1642592980000|2022-01-19 11:49:40|307.03|304.83|307.03|304.83|307.18|304.98|307.03|304.83|0
1642592990000|2022-01-19 11:49:50|306.88|304.68|306.88|304.68|306.88|304.68|306.88|304.68|0
1642593000000|2022-01-19 11:50:00|306.72|304.52|306.88|304.68|306.88|304.68|306.72|304.52|0
1642593010000|2022-01-19 11:50:10|306.72|304.52|306.72|304.52|306.72|304.52|306.57|304.37|0
1642593020000|2022-01-19 11:50:20|306.88|304.68|306.57|304.37|306.88|304.68|306.57|304.37|0
1642593030000|2022-01-19 11:50:30|306.42|304.22|306.26|304.06|306.42|304.22|306.26|304.06|0
1642593040000|2022-01-19 11:50:40|306.11|303.91|306.11|303.91|306.11|303.91|306.11|303.91|0
1642593050000|2022-01-19 11:50:50|305.96|303.76|305.96|303.76|305.96|303.76|305.96|303.76|0
1642593060000|2022-01-19 11:51:00|305.81|303.61|305.81|303.61|305.81|303.61|305.81|303.61|0
1642593070000|2022-01-19 11:51:10|305.89|303.69|305.96|303.76|305.96|303.76|305.89|303.69|0
1642593080000|2022-01-19 11:51:20|305.81|303.61|305.81|303.61|305.81|303.61|305.81|303.61|0
1642593090000|2022-01-19 11:51:30|305.65|303.45|305.65|303.45|305.65|303.45|305.65|303.45|0
1642593100000|2022-01-19 11:51:40|305.5|303.3|305.65|303.45|305.65|303.45|305.5|303.3|0
1642593110000|2022-01-19 11:51:50|305.5|303.3|305.5|303.3|305.5|303.3|305.5|303.3|0
1642593120000|2022-01-19 11:52:00|305.35|303.15|305.35|303.15|305.5|303.3|305.35|303.15|0
1642593130000|2022-01-19 11:52:10|305.65|303.45|305.65|303.45|305.65|303.45|305.65|303.45|0
1642593140000|2022-01-19 11:52:20|305.96|303.76|305.65|303.45|305.96|303.76|305.65|303.45|0
1642593150000|2022-01-19 11:52:30|305.81|303.61|305.65|303.45|305.81|303.61|305.65|303.45|0
1642593160000|2022-01-19 11:52:40|305.8|303.6|305.65|303.45|305.8|303.6|305.65|303.45|0
1642593170000|2022-01-19 11:52:50|305.8|303.6|305.8|303.6|305.8|303.6|305.8|303.6|0
1642593180000|2022-01-19 11:53:00|305.96|303.76|305.8|303.6|305.96|303.76|305.8|303.6|0
1642593190000|2022-01-19 11:53:10|305.65|303.45|305.8|303.6|305.8|303.6|305.65|303.45|0
1642593200000|2022-01-19 11:53:20|305.65|303.45|305.65|303.45|305.65|303.45|305.65|303.45|0
1642593210000|2022-01-19 11:53:30|305.8|303.6|305.5|303.3|305.8|303.6|305.5|303.3|0
1642593220000|2022-01-19 11:53:40|305.35|303.15|305.5|303.3|305.5|303.3|305.35|303.15|0
1642593230000|2022-01-19 11:53:50|305.65|303.45|305.5|303.3|305.65|303.45|305.5|303.3|0
1642593240000|2022-01-19 11:54:00|305.35|303.15|305.19|302.99|305.35|303.15|305.19|302.99|0
1642593250000|2022-01-19 11:54:10|305.35|303.15|305.35|303.15|305.43|303.23|305.35|303.15|0
1642593260000|2022-01-19 11:54:20|305.27|303.07|305.19|302.99|305.27|303.07|305.19|302.99|0
1642593270000|2022-01-19 11:54:30|305.35|303.15|305.19|302.99|305.35|303.15|305.19|302.99|0
1642593280000|2022-01-19 11:54:40|305.35|303.15|305.43|303.23|305.43|303.23|305.35|303.15|0
1642593290000|2022-01-19 11:54:50|305.5|303.3|305.5|303.3|305.65|303.45|305.5|303.3|0
1642593300000|2022-01-19 11:55:00|305.65|303.45|305.65|303.45|305.65|303.45|305.5|303.3|0
1642593310000|2022-01-19 11:55:10|305.8|303.6|305.58|303.38|305.8|303.6|305.58|303.38|0
1642593320000|2022-01-19 11:55:20|305.65|303.45|305.58|303.38|305.65|303.45|305.58|303.38|0
1642593330000|2022-01-19 11:55:30|305.65|303.45|305.65|303.45|305.65|303.45|305.65|303.45|0
1642593340000|2022-01-19 11:55:40|305.58|303.38|305.8|303.6|305.8|303.6|305.58|303.38|0
1642593360000|2022-01-19 11:56:00|305.96|303.76|305.96|303.76|305.96|303.76|305.96|303.76|0
1642593370000|2022-01-19 11:56:10|306.26|304.06|306.42|304.22|306.42|304.22|306.26|304.06|0
1642593380000|2022-01-19 11:56:20|306.57|304.37|306.42|304.22|306.57|304.37|306.42|304.22|0
1642593400000|2022-01-19 11:56:40|306.41|304.21|306.11|303.91|306.41|304.21|305.88|303.68|0
1642593410000|2022-01-19 11:56:50|306.19|303.99|306.11|303.91|306.19|303.99|306.11|303.91|0
1642593420000|2022-01-19 11:57:00|306.19|303.99|306.11|303.91|306.26|304.06|306.11|303.91|0
1642593430000|2022-01-19 11:57:10|306.19|303.99|305.96|303.76|306.19|303.99|305.96|303.76|0
1642593440000|2022-01-19 11:57:20|306.04|303.84|306.11|303.91|306.11|303.91|306.04|303.84|0
1642593450000|2022-01-19 11:57:30|306.26|304.06|306.11|303.91|306.26|304.06|306.11|303.91|0
1642593460000|2022-01-19 11:57:40|306.26|304.06|306.41|304.21|306.41|304.21|306.11|303.91|0
1642593470000|2022-01-19 11:57:50|306.57|304.37|306.41|304.21|306.57|304.37|306.41|304.21|0
1642593480000|2022-01-19 11:58:00|306.26|304.06|306.26|304.06|306.26|304.06|306.26|304.06|0
1642593490000|2022-01-19 11:58:10|306.11|303.91|306.11|303.91|306.11|303.91|306.11|303.91|0
1642593500000|2022-01-19 11:58:20|305.96|303.76|305.8|303.6|305.96|303.76|305.8|303.6|0
1642593520000|2022-01-19 11:58:40|305.65|303.45|305.5|303.3|305.65|303.45|305.5|303.3|0
1642593530000|2022-01-19 11:58:50|305.34|303.14|305.34|303.14|305.34|303.14|305.34|303.14|0
1642593540000|2022-01-19 11:59:00|305.19|302.99|305.19|302.99|305.19|302.99|305.19|302.99|0
1642593550000|2022-01-19 11:59:10|305.04|302.84|305.04|302.84|305.19|302.99|305.04|302.84|0
1642593560000|2022-01-19 11:59:20|305.19|302.99|305.19|302.99|305.19|302.99|305.19|302.99|0
1642593570000|2022-01-19 11:59:30|305.27|303.07|305.34|303.14|305.34|303.14|305.27|303.07|0
1642593580000|2022-01-19 11:59:40|305.27|303.07|305.19|302.99|305.34|303.14|305.19|302.99|0
1642593590000|2022-01-19 11:59:50|305.27|303.07|305.34|303.14|305.34|303.14|305.19|302.99|0
1642593600000|2022-01-19 12:00:00|305.5|303.3|304.96|302.76|305.5|303.3|304.96|302.76|0
1642593610000|2022-01-19 12:00:10|304.89|302.69|304.89|302.69|304.89|302.69|304.73|302.53|0
1642593620000|2022-01-19 12:00:20|304.73|302.53|304.96|302.76|304.96|302.76|304.73|302.53|0
1642593630000|2022-01-19 12:00:30|304.58|302.38|304.73|302.53|304.73|302.53|304.58|302.38|0
1642593640000|2022-01-19 12:00:40|304.58|302.38|304.73|302.53|304.73|302.53|304.58|302.38|0
1642593650000|2022-01-19 12:00:50|304.58|302.38|304.66|302.46|304.66|302.46|304.58|302.38|0
1642593660000|2022-01-19 12:01:00|304.58|302.38|304.27|302.07|304.73|302.53|304.27|302.07|0
1642593670000|2022-01-19 12:01:10|304.43|302.23|304.27|302.07|304.43|302.23|304.27|302.07|0
1642593680000|2022-01-19 12:01:20|304.58|302.38|304.43|302.23|304.58|302.38|304.43|302.23|0
1642593690000|2022-01-19 12:01:30|304.58|302.38|304.43|302.23|304.58|302.38|304.43|302.23|0
1642593700000|2022-01-19 12:01:40|304.58|302.38|304.51|302.31|304.58|302.38|304.51|302.31|0
1642593710000|2022-01-19 12:01:50|304.58|302.38|304.43|302.23|304.58|302.38|304.43|302.23|0
1642593720000|2022-01-19 12:02:00|304.35|302.15|304.43|302.23|304.43|302.23|304.35|302.15|0
1642593730000|2022-01-19 12:02:10|304.27|302.07|304.43|302.23|304.43|302.23|304.27|302.07|0
1642593740000|2022-01-19 12:02:20|304.35|302.15|304.35|302.15|304.43|302.23|304.35|302.15|0
1642593750000|2022-01-19 12:02:30|304.43|302.23|304.58|302.38|304.66|302.46|304.43|302.23|0
1642593760000|2022-01-19 12:02:40|304.43|302.23|304.43|302.23|304.43|302.23|304.43|302.23|0
1642593770000|2022-01-19 12:02:50|304.58|302.38|304.27|302.07|304.58|302.38|304.27|302.07|0
1642593780000|2022-01-19 12:03:00|304.43|302.23|304.43|302.23|304.58|302.38|304.43|302.23|0
1642593790000|2022-01-19 12:03:10|304.58|302.38|304.58|302.38|304.58|302.38|304.58|302.38|0
1642593800000|2022-01-19 12:03:20|304.66|302.46|304.58|302.38|304.73|302.53|304.58|302.38|0
1642593810000|2022-01-19 12:03:30|304.66|302.46|304.73|302.53|304.73|302.53|304.66|302.46|0
1642593820000|2022-01-19 12:03:40|304.58|302.38|304.73|302.53|304.73|302.53|304.58|302.38|0
1642593850000|2022-01-19 12:04:10|304.58|302.38|304.58|302.38|304.58|302.38|304.58|302.38|0
1642593860000|2022-01-19 12:04:20|304.43|302.23|304.58|302.38|304.58|302.38|304.43|302.23|0
1642593870000|2022-01-19 12:04:30|304.73|302.53|304.58|302.38|304.73|302.53|304.58|302.38|0
1642593890000|2022-01-19 12:04:50|304.43|302.23|304.43|302.23|304.43|302.23|304.43|302.23|0
1642593900000|2022-01-19 12:05:00|304.27|302.07|304.73|302.53|304.73|302.53|304.27|302.07|0
1642593910000|2022-01-19 12:05:10|304.58|302.38|304.43|302.23|304.58|302.38|304.43|302.23|0
1642593920000|2022-01-19 12:05:20|304.5|302.3|304.58|302.38|304.58|302.38|304.43|302.23|0
1642593930000|2022-01-19 12:05:30|304.35|302.15|304.58|302.38|304.58|302.38|304.35|302.15|0
1642593940000|2022-01-19 12:05:40|304.73|302.53|304.73|302.53|304.73|302.53|304.73|302.53|0
1642593950000|2022-01-19 12:05:50|304.66|302.46|304.66|302.46|304.66|302.46|304.66|302.46|0
1642593960000|2022-01-19 12:06:00|304.58|302.38|304.27|302.07|304.58|302.38|304.27|302.07|0
1642593970000|2022-01-19 12:06:10|304.42|302.22|304.42|302.22|304.42|302.22|304.42|302.22|0
1642593980000|2022-01-19 12:06:20|304.58|302.38|304.35|302.15|304.58|302.38|304.35|302.15|0
1642593990000|2022-01-19 12:06:30|304.27|302.07|304.42|302.22|304.42|302.22|304.27|302.07|0
1642594000000|2022-01-19 12:06:40|304.27|302.07|304.27|302.07|304.27|302.07|304.27|302.07|0
1642594020000|2022-01-19 12:07:00|304.42|302.22|304.27|302.07|304.42|302.22|304.27|302.07|0
1642594030000|2022-01-19 12:07:10|304.42|302.22|304.73|302.53|304.73|302.53|304.42|302.22|0
1642594040000|2022-01-19 12:07:20|304.58|302.38|304.66|302.46|304.66|302.46|304.58|302.38|0
1642594050000|2022-01-19 12:07:30|304.58|302.38|304.73|302.53|304.73|302.53|304.58|302.38|0
1642594060000|2022-01-19 12:07:40|304.58|302.38|304.58|302.38|304.58|302.38|304.58|302.38|0
1642594080000|2022-01-19 12:08:00|304.73|302.53|304.73|302.53|304.73|302.53|304.73|302.53|0
1642594090000|2022-01-19 12:08:10|304.58|302.38|304.73|302.53|304.73|302.53|304.58|302.38|0
1642594110000|2022-01-19 12:08:30|304.58|302.38|304.58|302.38|304.58|302.38|304.58|302.38|0
1642594120000|2022-01-19 12:08:40|304.66|302.46|304.42|302.22|304.66|302.46|304.42|302.22|0
1642594130000|2022-01-19 12:08:50|304.58|302.38|304.27|302.07|304.58|302.38|304.27|302.07|0
1642594140000|2022-01-19 12:09:00|304.2|302|304.27|302.07|304.27|302.07|304.2|302|0
1642594150000|2022-01-19 12:09:10|304.42|302.22|304.35|302.15|304.42|302.22|304.27|302.07|0
1642594160000|2022-01-19 12:09:20|304.12|301.92|305.34|303.14|305.34|303.14|304.12|301.92|0
1642594170000|2022-01-19 12:09:30|305.19|302.99|304.88|302.68|305.34|303.14|304.88|302.68|0
1642594180000|2022-01-19 12:09:40|305.03|302.83|305.19|302.99|305.19|302.99|305.03|302.83|0
1642594190000|2022-01-19 12:09:50|305.03|302.83|305.03|302.83|305.03|302.83|305.03|302.83|0
1642594200000|2022-01-19 12:10:00|305.19|302.99|304.58|302.38|305.19|302.99|304.58|302.38|0
1642594220000|2022-01-19 12:10:20|304.73|302.53|304.73|302.53|304.73|302.53|304.73|302.53|0
1642594250000|2022-01-19 12:10:50|304.88|302.68|305.03|302.83|305.03|302.83|304.88|302.68|0
1642594260000|2022-01-19 12:11:00|305.19|302.99|304.73|302.53|305.19|302.99|304.73|302.53|0
1642594270000|2022-01-19 12:11:10|304.81|302.61|304.73|302.53|304.88|302.68|304.73|302.53|0
1642594280000|2022-01-19 12:11:20|304.27|302.07|304.42|302.22|304.42|302.22|304.27|302.07|0
1642594290000|2022-01-19 12:11:30|304.27|302.07|304.27|302.07|304.27|302.07|304.27|302.07|0
1642594300000|2022-01-19 12:11:40|304.12|301.92|304.27|302.07|304.27|302.07|304.12|301.92|0
1642594320000|2022-01-19 12:12:00|304.42|302.22|304.88|302.68|304.88|302.68|304.42|302.22|0
1642594330000|2022-01-19 12:12:10|304.73|302.53|304.88|302.68|304.88|302.68|304.73|302.53|0
1642594340000|2022-01-19 12:12:20|305.03|302.83|304.88|302.68|305.03|302.83|304.88|302.68|0
1642594350000|2022-01-19 12:12:30|305.03|302.83|304.88|302.68|305.03|302.83|304.81|302.61|0
1642594360000|2022-01-19 12:12:40|304.73|302.53|304.73|302.53|304.73|302.53|304.57|302.37|0
1642594370000|2022-01-19 12:12:50|305.64|303.44|305.64|303.44|305.64|303.44|305.64|303.44|0
1642594380000|2022-01-19 12:13:00|305.49|303.29|305.49|303.29|305.49|303.29|305.49|303.29|0
1642594400000|2022-01-19 12:13:20|305.26|303.06|305.18|302.98|305.26|303.06|305.18|302.98|0
1642594410000|2022-01-19 12:13:30|304.88|302.68|304.96|302.76|305.03|302.83|304.88|302.68|0
1642594420000|2022-01-19 12:13:40|305.03|302.83|305.03|302.83|305.03|302.83|305.03|302.83|0
1642594430000|2022-01-19 12:13:50|305.18|302.98|305.03|302.83|305.18|302.98|305.03|302.83|0
1642594440000|2022-01-19 12:14:00|305.18|302.98|304.88|302.68|305.18|302.98|304.88|302.68|0
1642594450000|2022-01-19 12:14:10|305.03|302.83|304.88|302.68|305.03|302.83|304.88|302.68|0
1642594460000|2022-01-19 12:14:20|305.03|302.83|305.03|302.83|305.03|302.83|305.03|302.83|0
1642594470000|2022-01-19 12:14:30|304.88|302.68|304.88|302.68|304.88|302.68|304.88|302.68|0
1642594480000|2022-01-19 12:14:40|305.03|302.83|305.03|302.83|305.03|302.83|305.03|302.83|0
1642594500000|2022-01-19 12:15:00|304.73|302.53|304.73|302.53|304.73|302.53|304.73|302.53|0
1642594510000|2022-01-19 12:15:10|304.42|302.22|304.42|302.22|304.42|302.22|304.42|302.22|0
1642594520000|2022-01-19 12:15:20|304.27|302.07|304.27|302.07|304.27|302.07|304.27|302.07|0
1642594530000|2022-01-19 12:15:30|304.42|302.22|304.27|302.07|304.42|302.22|304.27|302.07|0
1642594540000|2022-01-19 12:15:40|304.35|302.15|304.42|302.22|304.42|302.22|304.27|302.07|0
1642594550000|2022-01-19 12:15:50|304.57|302.37|304.88|302.68|304.88|302.68|304.57|302.37|0
1642594560000|2022-01-19 12:16:00|305.03|302.83|305.03|302.83|305.03|302.83|305.03|302.83|0
1642594570000|2022-01-19 12:16:10|304.88|302.68|304.88|302.68|304.88|302.68|304.88|302.68|0
1642594580000|2022-01-19 12:16:20|305.03|302.83|304.88|302.68|305.03|302.83|304.88|302.68|0
1642594600000|2022-01-19 12:16:40|304.96|302.76|304.96|302.76|304.96|302.76|304.88|302.68|0
1642594610000|2022-01-19 12:16:50|305.03|302.83|305.18|302.98|305.18|302.98|305.03|302.83|0
1642594620000|2022-01-19 12:17:00|305.34|303.14|305.34|303.14|305.34|303.14|305.34|303.14|0
1642594630000|2022-01-19 12:17:10|305.41|303.21|305.49|303.29|305.49|303.29|305.41|303.21|0
1642594650000|2022-01-19 12:17:30|305.64|303.44|305.95|303.75|305.95|303.75|305.64|303.44|0
1642594660000|2022-01-19 12:17:40|305.79|303.59|305.95|303.75|305.95|303.75|305.79|303.59|0
1642594670000|2022-01-19 12:17:50|306.03|303.83|306.18|303.98|306.18|303.98|306.03|303.83|0
1642594680000|2022-01-19 12:18:00|306.1|303.9|306.1|303.9|306.1|303.9|306.03|303.83|0
1642594690000|2022-01-19 12:18:10|305.95|303.75|306.25|304.05|306.25|304.05|305.95|303.75|0
1642594700000|2022-01-19 12:18:20|306.1|303.9|306.41|304.21|306.41|304.21|306.1|303.9|0
1642594710000|2022-01-19 12:18:30|306.25|304.05|306.41|304.21|306.64|304.44|306.25|304.05|0
1642594720000|2022-01-19 12:18:40|306.56|304.36|306.56|304.36|306.56|304.36|306.56|304.36|0
1642594740000|2022-01-19 12:19:00|306.4|304.2|306.4|304.2|306.4|304.2|306.4|304.2|0
1642594750000|2022-01-19 12:19:10|306.48|304.28|306.71|304.51|306.71|304.51|306.48|304.28|0
1642594760000|2022-01-19 12:19:20|306.64|304.44|306.56|304.36|306.64|304.44|306.56|304.36|0
1642594770000|2022-01-19 12:19:30|306.71|304.51|307.17|304.97|307.32|305.12|306.71|304.51|0
1642594780000|2022-01-19 12:19:40|307.02|304.82|306.86|304.66|307.02|304.82|306.86|304.66|0
1642594790000|2022-01-19 12:19:50|306.64|304.44|306.71|304.51|306.71|304.51|306.64|304.44|0
1642594800000|2022-01-19 12:20:00|306.56|304.36|306.4|304.2|306.56|304.36|306.4|304.2|0
1642594810000|2022-01-19 12:20:10|306.25|304.05|306.4|304.2|306.4|304.2|306.25|304.05|0
1642594820000|2022-01-19 12:20:20|306.56|304.36|307.17|304.97|307.17|304.97|306.56|304.36|0
1642594830000|2022-01-19 12:20:30|307.1|304.9|307.02|304.82|307.1|304.9|307.02|304.82|0
1642594840000|2022-01-19 12:20:40|307.17|304.97|307.17|304.97|307.17|304.97|307.17|304.97|0
1642594850000|2022-01-19 12:20:50|307.32|305.12|307.32|305.12|307.32|305.12|307.32|305.12|0
1642594860000|2022-01-19 12:21:00|307.48|305.28|307.17|304.97|307.48|305.28|307.17|304.97|0
1642594870000|2022-01-19 12:21:10|307.32|305.12|307.32|305.12|307.32|305.12|307.32|305.12|0
1642594880000|2022-01-19 12:21:20|307.25|305.05|307.32|305.12|307.32|305.12|307.25|305.05|0
1642594890000|2022-01-19 12:21:30|307.17|304.97|307.17|304.97|307.17|304.97|307.17|304.97|0
1642594900000|2022-01-19 12:21:40|307.02|304.82|307.02|304.82|307.02|304.82|306.86|304.66|0
1642594910000|2022-01-19 12:21:50|306.71|304.51|306.71|304.51|306.86|304.66|306.71|304.51|0
1642594920000|2022-01-19 12:22:00|306.86|304.66|306.56|304.36|306.86|304.66|306.56|304.36|0
1642594930000|2022-01-19 12:22:10|306.4|304.2|306.1|303.9|306.4|304.2|306.1|303.9|0
1642594950000|2022-01-19 12:22:30|305.94|303.74|306.1|303.9|306.1|303.9|305.94|303.74|0
1642594960000|2022-01-19 12:22:40|305.94|303.74|305.94|303.74|305.94|303.74|305.94|303.74|0
1642594970000|2022-01-19 12:22:50|306.1|303.9|306.25|304.05|306.25|304.05|306.1|303.9|0
1642594980000|2022-01-19 12:23:00|306.4|304.2|306.79|304.59|306.79|304.59|306.4|304.2|0
1642594990000|2022-01-19 12:23:10|306.86|304.66|306.86|304.66|306.94|304.74|306.86|304.66|0
1642595000000|2022-01-19 12:23:20|307.02|304.82|307.32|305.12|307.32|305.12|307.02|304.82|0
1642595010000|2022-01-19 12:23:30|307.48|305.28|307.32|305.12|307.48|305.28|307.32|305.12|0
1642595020000|2022-01-19 12:23:40|307.48|305.28|307.48|305.28|307.48|305.28|307.48|305.28|0
1642595030000|2022-01-19 12:23:50|307.63|305.43|307.48|305.28|307.63|305.43|307.48|305.28|0
1642595040000|2022-01-19 12:24:00|307.32|305.12|307.17|304.97|307.32|305.12|307.02|304.82|0
1642595050000|2022-01-19 12:24:10|307.02|304.82|307.17|304.97|307.17|304.97|307.02|304.82|0
1642595060000|2022-01-19 12:24:20|307.32|305.12|307.4|305.2|307.48|305.28|307.32|305.12|0
1642595070000|2022-01-19 12:24:30|307.32|305.12|307.01|304.81|307.47|305.27|307.01|304.81|0
1642595080000|2022-01-19 12:24:40|306.71|304.51|306.71|304.51|306.71|304.51|306.71|304.51|0
1642595100000|2022-01-19 12:25:00|306.79|304.59|307.01|304.81|307.01|304.81|306.71|304.51|0
1642595110000|2022-01-19 12:25:10|307.17|304.97|307.17|304.97|307.32|305.12|307.17|304.97|0
1642595120000|2022-01-19 12:25:20|307.25|305.05|307.32|305.12|307.32|305.12|307.17|304.97|0
1642595130000|2022-01-19 12:25:30|307.17|304.97|307.17|304.97|307.17|304.97|307.01|304.81|0
1642595140000|2022-01-19 12:25:40|307.09|304.89|307.01|304.81|307.17|304.97|307.01|304.81|0
1642595150000|2022-01-19 12:25:50|307.17|304.97|307.17|304.97|307.17|304.97|307.17|304.97|0
1642595160000|2022-01-19 12:26:00|307.01|304.81|306.86|304.66|307.01|304.81|306.86|304.66|0
1642595170000|2022-01-19 12:26:10|307.01|304.81|307.01|304.81|307.01|304.81|306.86|304.66|0
1642595180000|2022-01-19 12:26:20|307.17|304.97|307.01|304.81|307.17|304.97|307.01|304.81|0
1642595190000|2022-01-19 12:26:30|307.09|304.89|307.01|304.81|307.09|304.89|306.71|304.51|0
1642595200000|2022-01-19 12:26:40|306.86|304.66|307.01|304.81|307.01|304.81|306.86|304.66|0
1642595210000|2022-01-19 12:26:50|306.86|304.66|306.86|304.66|306.94|304.74|306.86|304.66|0
1642595220000|2022-01-19 12:27:00|307.01|304.81|306.71|304.51|307.01|304.81|306.71|304.51|0
1642595230000|2022-01-19 12:27:10|306.86|304.66|307.01|304.81|307.01|304.81|306.86|304.66|0
1642595240000|2022-01-19 12:27:20|306.94|304.74|306.63|304.43|306.94|304.74|306.63|304.43|0
1642595250000|2022-01-19 12:27:30|306.86|304.66|306.86|304.66|306.86|304.66|306.71|304.51|0
1642595260000|2022-01-19 12:27:40|306.79|304.59|306.71|304.51|306.79|304.59|306.71|304.51|0
1642595270000|2022-01-19 12:27:50|306.55|304.35|306.55|304.35|306.55|304.35|306.55|304.35|0
1642595290000|2022-01-19 12:28:10|306.71|304.51|306.63|304.43|306.71|304.51|306.63|304.43|0
1642595300000|2022-01-19 12:28:20|306.71|304.51|306.71|304.51|306.71|304.51|306.71|304.51|0
1642595310000|2022-01-19 12:28:30|306.55|304.35|306.48|304.28|306.55|304.35|306.4|304.2|0
1642595320000|2022-01-19 12:28:40|306.55|304.35|306.33|304.13|306.55|304.35|306.25|304.05|0
1642595330000|2022-01-19 12:28:50|306.4|304.2|306.4|304.2|306.4|304.2|306.4|304.2|0
1642595340000|2022-01-19 12:29:00|306.48|304.28|306.55|304.35|306.55|304.35|306.4|304.2|0
1642595350000|2022-01-19 12:29:10|306.71|304.51|306.86|304.66|306.86|304.66|306.71|304.51|0
1642595360000|2022-01-19 12:29:20|307.01|304.81|306.86|304.66|307.01|304.81|306.86|304.66|0
1642595370000|2022-01-19 12:29:30|307.01|304.81|307.17|304.97|307.17|304.97|307.01|304.81|0
1642595380000|2022-01-19 12:29:40|307.09|304.89|307.17|304.97|307.17|304.97|307.09|304.89|0
1642595390000|2022-01-19 12:29:50|307.25|305.05|307.25|305.05|307.25|305.05|307.25|305.05|0
1642595400000|2022-01-19 12:30:00|307.32|305.12|307.32|305.12|307.32|305.12|307.17|304.97|0
1642595410000|2022-01-19 12:30:10|307.17|304.97|306.86|304.66|307.17|304.97|306.71|304.51|0
1642595420000|2022-01-19 12:30:20|306.79|304.59|306.79|304.59|306.79|304.59|306.79|304.59|0
1642595430000|2022-01-19 12:30:30|306.86|304.66|306.86|304.66|306.86|304.66|306.71|304.51|0
1642595440000|2022-01-19 12:30:40|306.79|304.59|306.71|304.51|306.79|304.59|306.63|304.43|0
1642595450000|2022-01-19 12:30:50|306.63|304.43|306.25|304.05|306.63|304.43|306.25|304.05|0
1642595460000|2022-01-19 12:31:00|306.09|303.89|306.09|303.89|306.09|303.89|305.94|303.74|0
1642595470000|2022-01-19 12:31:10|306.55|304.35|306.4|304.2|306.55|304.35|306.4|304.2|0
1642595480000|2022-01-19 12:31:20|306.25|304.05|306.71|304.51|306.71|304.51|306.25|304.05|0
1642595490000|2022-01-19 12:31:30|306.79|304.59|306.86|304.66|306.86|304.66|306.63|304.43|0
1642595500000|2022-01-19 12:31:40|306.71|304.51|306.55|304.35|306.71|304.51|306.55|304.35|0
1642595510000|2022-01-19 12:31:50|306.4|304.2|306.55|304.35|306.55|304.35|306.4|304.2|0
1642595520000|2022-01-19 12:32:00|306.4|304.2|305.94|303.74|306.4|304.2|305.94|303.74|0
1642595530000|2022-01-19 12:32:10|306.02|303.82|305.94|303.74|306.09|303.89|305.94|303.74|0
1642595540000|2022-01-19 12:32:20|306.09|303.89|306.09|303.89|306.25|304.05|306.09|303.89|0
1642595550000|2022-01-19 12:32:30|305.94|303.74|305.94|303.74|306.02|303.82|305.94|303.74|0
1642595560000|2022-01-19 12:32:40|305.87|303.67|305.94|303.74|305.94|303.74|305.79|303.59|0
1642595580000|2022-01-19 12:33:00|305.48|303.28|305.63|303.43|305.63|303.43|305.48|303.28|0
1642595590000|2022-01-19 12:33:10|305.33|303.13|305.48|303.28|305.48|303.28|305.33|303.13|0
1642595600000|2022-01-19 12:33:20|305.33|303.13|305.48|303.28|305.48|303.28|305.33|303.13|0
1642595620000|2022-01-19 12:33:40|305.56|303.36|305.56|303.36|305.56|303.36|305.56|303.36|0
1642595630000|2022-01-19 12:33:50|305.63|303.43|305.48|303.28|305.63|303.43|305.48|303.28|0
1642595640000|2022-01-19 12:34:00|305.33|303.13|305.25|303.05|305.33|303.13|305.25|303.05|0
1642595650000|2022-01-19 12:34:10|305.18|302.98|305.18|302.98|305.18|302.98|305.18|302.98|0
1642595660000|2022-01-19 12:34:20|305.02|302.82|305.17|302.97|305.17|302.97|305.02|302.82|0
1642595670000|2022-01-19 12:34:30|304.87|302.67|304.72|302.52|304.87|302.67|304.72|302.52|0
1642595680000|2022-01-19 12:34:40|304.87|302.67|304.87|302.67|304.87|302.67|304.87|302.67|0
1642595690000|2022-01-19 12:34:50|304.72|302.52|304.87|302.67|304.87|302.67|304.72|302.52|0
1642595700000|2022-01-19 12:35:00|304.72|302.52|304.56|302.36|304.72|302.52|304.56|302.36|0
1642595710000|2022-01-19 12:35:10|304.41|302.21|304.72|302.52|304.72|302.52|304.26|302.06|0
1642595720000|2022-01-19 12:35:20|305.02|302.82|305.02|302.82|305.02|302.82|305.02|302.82|0
1642595730000|2022-01-19 12:35:30|305.25|303.05|305.48|303.28|305.48|303.28|305.25|303.05|0
1642595740000|2022-01-19 12:35:40|305.63|303.43|305.56|303.36|305.63|303.43|305.56|303.36|0
1642595750000|2022-01-19 12:35:50|305.79|303.59|305.79|303.59|305.86|303.66|305.79|303.59|0
1642595760000|2022-01-19 12:36:00|305.94|303.74|305.41|303.21|305.94|303.74|305.33|303.13|0
1642595770000|2022-01-19 12:36:10|305.48|303.28|305.33|303.13|305.48|303.28|305.33|303.13|0
1642595780000|2022-01-19 12:36:20|305.48|303.28|305.48|303.28|305.48|303.28|305.48|303.28|0
1642595790000|2022-01-19 12:36:30|305.63|303.43|305.48|303.28|305.63|303.43|305.48|303.28|0
1642595800000|2022-01-19 12:36:40|305.63|303.43|305.94|303.74|305.94|303.74|305.63|303.43|0
1642595810000|2022-01-19 12:36:50|306.09|303.89|305.86|303.66|306.09|303.89|305.86|303.66|0
1642595820000|2022-01-19 12:37:00|305.63|303.43|305.41|303.21|305.63|303.43|305.41|303.21|0
1642595830000|2022-01-19 12:37:10|305.48|303.28|305.71|303.51|305.78|303.58|305.48|303.28|0
1642595840000|2022-01-19 12:37:20|305.48|303.28|305.17|302.97|305.48|303.28|305.17|302.97|0
1642595850000|2022-01-19 12:37:30|305.33|303.13|305.17|302.97|305.33|303.13|305.17|302.97|0
1642595860000|2022-01-19 12:37:40|305.02|302.82|305.17|302.97|305.33|303.13|305.02|302.82|0
1642595880000|2022-01-19 12:38:00|305.48|303.28|305.17|302.97|305.48|303.28|305.17|302.97|0
1642595890000|2022-01-19 12:38:10|305.02|302.82|305.02|302.82|305.02|302.82|305.02|302.82|0
1642595900000|2022-01-19 12:38:20|305.1|302.9|305.17|302.97|305.17|302.97|305.02|302.82|0
1642595910000|2022-01-19 12:38:30|305.33|303.13|305.33|303.13|305.33|303.13|305.33|303.13|0
1642595920000|2022-01-19 12:38:40|305.56|303.36|305.56|303.36|305.56|303.36|305.56|303.36|0
1642595930000|2022-01-19 12:38:50|305.63|303.43|305.78|303.58|305.78|303.58|305.63|303.43|0
1642595940000|2022-01-19 12:39:00|305.71|303.51|307.62|305.42|307.62|305.42|305.71|303.51|0
1642595950000|2022-01-19 12:39:10|307.78|305.58|307.62|305.42|307.78|305.58|307.62|305.42|0
1642595960000|2022-01-19 12:39:20|307.78|305.58|307.93|305.73|307.93|305.73|307.78|305.58|0
1642595970000|2022-01-19 12:39:30|307.78|305.58|307.93|305.73|308.08|305.88|307.78|305.58|0
1642595980000|2022-01-19 12:39:40|308.08|305.88|308.24|306.04|308.24|306.04|308.08|305.88|0
1642595990000|2022-01-19 12:39:50|308.08|305.88|308.32|306.12|308.32|306.12|308.08|305.88|0
1642596000000|2022-01-19 12:40:00|308.24|306.04|308.08|305.88|308.24|306.04|308.08|305.88|0
1642596010000|2022-01-19 12:40:10|308.39|306.19|308.39|306.19|308.39|306.19|308.39|306.19|0
1642596020000|2022-01-19 12:40:20|308.54|306.34|308.39|306.19|308.54|306.34|308.39|306.19|0
1642596030000|2022-01-19 12:40:30|308.24|306.04|308.24|306.04|308.39|306.19|308.24|306.04|0
1642596050000|2022-01-19 12:40:50|308.08|305.88|308.24|306.04|308.24|306.04|308.08|305.88|0
1642596060000|2022-01-19 12:41:00|307.62|305.42|307.62|305.42|307.77|305.57|307.62|305.42|0
1642596070000|2022-01-19 12:41:10|307.85|305.65|307.85|305.65|307.85|305.65|307.85|305.65|0
1642596080000|2022-01-19 12:41:20|307.93|305.73|308.01|305.81|308.08|305.88|307.93|305.73|0
1642596090000|2022-01-19 12:41:30|308.08|305.88|308.08|305.88|308.23|306.03|308.08|305.88|0
1642596100000|2022-01-19 12:41:40|307.93|305.73|308.08|305.88|308.08|305.88|307.93|305.73|0
1642596110000|2022-01-19 12:41:50|308.16|305.96|308.23|306.03|308.23|306.03|308.08|305.88|0
1642596120000|2022-01-19 12:42:00|308.08|305.88|307.93|305.73|308.08|305.88|307.93|305.73|0
1642596140000|2022-01-19 12:42:20|307.77|305.57|307.85|305.65|307.85|305.65|307.77|305.57|0
1642596150000|2022-01-19 12:42:30|308.01|305.81|308.23|306.03|308.23|306.03|307.93|305.73|0
1642596160000|2022-01-19 12:42:40|308.39|306.19|308.23|306.03|308.39|306.19|308.08|305.88|0
1642596170000|2022-01-19 12:42:50|308.39|306.19|308.39|306.19|308.39|306.19|308.39|306.19|0
1642596180000|2022-01-19 12:43:00|308.31|306.11|308.54|306.34|308.54|306.34|308.31|306.11|0
1642596190000|2022-01-19 12:43:10|308.47|306.27|308.39|306.19|308.54|306.34|308.39|306.19|0
1642596200000|2022-01-19 12:43:20|308.54|306.34|308.7|306.5|308.7|306.5|308.54|306.34|0
1642596210000|2022-01-19 12:43:30|308.54|306.34|308.23|306.03|308.54|306.34|308.23|306.03|0
1642596220000|2022-01-19 12:43:40|308.62|306.42|308.23|306.03|308.62|306.42|308.08|305.88|0
1642596230000|2022-01-19 12:43:50|308.39|306.19|308.23|306.03|308.39|306.19|308.23|306.03|0
1642596240000|2022-01-19 12:44:00|308.39|306.19|308.23|306.03|308.39|306.19|308.23|306.03|0
1642596250000|2022-01-19 12:44:10|308.08|305.88|308.08|305.88|308.08|305.88|308.08|305.88|0
1642596270000|2022-01-19 12:44:30|308.23|306.03|308.23|306.03|308.23|306.03|308.23|306.03|0
1642596290000|2022-01-19 12:44:50|308.08|305.88|308.08|305.88|308.08|305.88|308.08|305.88|0
1642596300000|2022-01-19 12:45:00|308.23|306.03|308.08|305.88|308.23|306.03|308.08|305.88|0
1642596310000|2022-01-19 12:45:10|308.23|306.03|308.23|306.03|308.23|306.03|308.23|306.03|0
1642596320000|2022-01-19 12:45:20|308.08|305.88|308.08|305.88|308.08|305.88|308.08|305.88|0
1642596330000|2022-01-19 12:45:30|308.23|306.03|308.23|306.03|308.23|306.03|308.23|306.03|0
1642596340000|2022-01-19 12:45:40|308.16|305.96|308.23|306.03|308.23|306.03|308.08|305.88|0
1642596350000|2022-01-19 12:45:50|308.08|305.88|308.08|305.88|308.08|305.88|308.08|305.88|0
1642596360000|2022-01-19 12:46:00|307.93|305.73|307.93|305.73|307.93|305.73|307.77|305.57|0
1642596370000|2022-01-19 12:46:10|308.08|305.88|307.77|305.57|308.08|305.88|307.77|305.57|0
1642596380000|2022-01-19 12:46:20|307.62|305.42|307.62|305.42|307.7|305.5|307.62|305.42|0
1642596390000|2022-01-19 12:46:30|307.7|305.5|307.16|304.96|307.7|305.5|307.16|304.96|0
1642596400000|2022-01-19 12:46:40|307.31|305.11|307.31|305.11|307.31|305.11|307.31|305.11|0
1642596410000|2022-01-19 12:46:50|307.24|305.04|307|304.8|307.24|305.04|307|304.8|0
1642596420000|2022-01-19 12:47:00|307.16|304.96|307.16|304.96|307.16|304.96|307.16|304.96|0
1642596430000|2022-01-19 12:47:10|307|304.8|307|304.8|307|304.8|307|304.8|0
1642596440000|2022-01-19 12:47:20|306.85|304.65|306.85|304.65|306.85|304.65|306.85|304.65|0
1642596450000|2022-01-19 12:47:30|306.7|304.5|306.7|304.5|306.7|304.5|306.7|304.5|0
1642596470000|2022-01-19 12:47:50|306.85|304.65|306.85|304.65|306.85|304.65|306.85|304.65|0
1642596490000|2022-01-19 12:48:10|306.7|304.5|306.54|304.34|306.7|304.5|306.54|304.34|0
1642596510000|2022-01-19 12:48:30|306.24|304.04|306.24|304.04|306.24|304.04|306.24|304.04|0
1642596520000|2022-01-19 12:48:40|306.16|303.96|306.24|304.04|306.24|304.04|306.16|303.96|0
1642596530000|2022-01-19 12:48:50|306.39|304.19|306.39|304.19|306.39|304.19|306.39|304.19|0
1642596560000|2022-01-19 12:49:20|306.24|304.04|306.24|304.04|306.24|304.04|306.24|304.04|0
1642596570000|2022-01-19 12:49:30|306.09|303.89|306.09|303.89|306.09|303.89|306.09|303.89|0
1642596580000|2022-01-19 12:49:40|306.08|303.88|306.08|303.88|306.08|303.88|306.08|303.88|0
1642596600000|2022-01-19 12:50:00|306.24|304.04|306.08|303.88|306.24|304.04|306.08|303.88|0
1642596610000|2022-01-19 12:50:10|306.24|304.04|306.24|304.04|306.24|304.04|306.24|304.04|0
1642596640000|2022-01-19 12:50:40|306.08|303.88|305.78|303.58|306.08|303.88|305.78|303.58|0
1642596650000|2022-01-19 12:50:50|305.93|303.73|305.78|303.58|305.93|303.73|305.78|303.58|0
1642596660000|2022-01-19 12:51:00|305.63|303.43|305.47|303.27|305.63|303.43|305.47|303.27|0
1642596670000|2022-01-19 12:51:10|305.32|303.12|305.01|302.81|305.32|303.12|305.01|302.81|0
1642596680000|2022-01-19 12:51:20|305.17|302.97|305.01|302.81|305.17|302.97|305.01|302.81|0
1642596690000|2022-01-19 12:51:30|304.86|302.66|304.86|302.66|304.86|302.66|304.86|302.66|0
1642596700000|2022-01-19 12:51:40|304.71|302.51|304.71|302.51|304.71|302.51|304.71|302.51|0
1642596720000|2022-01-19 12:52:00|304.86|302.66|304.86|302.66|304.86|302.66|304.86|302.66|0
1642596730000|2022-01-19 12:52:10|304.94|302.74|305.17|302.97|305.17|302.97|304.94|302.74|0
1642596740000|2022-01-19 12:52:20|305.01|302.81|305.01|302.81|305.01|302.81|305.01|302.81|0
1642596750000|2022-01-19 12:52:30|304.86|302.66|304.86|302.66|304.86|302.66|304.86|302.66|0
1642596770000|2022-01-19 12:52:50|304.71|302.51|304.71|302.51|304.79|302.59|304.71|302.51|0
1642596780000|2022-01-19 12:53:00|304.86|302.66|304.71|302.51|304.86|302.66|304.71|302.51|0
1642596800000|2022-01-19 12:53:20|304.56|302.36|304.56|302.36|304.56|302.36|304.56|302.36|0
1642596850000|2022-01-19 12:54:10|305.01|302.81|305.01|302.81|305.01|302.81|305.01|302.81|0
1642596860000|2022-01-19 12:54:20|304.86|302.66|305.17|302.97|305.17|302.97|304.86|302.66|0
1642596870000|2022-01-19 12:54:30|305.32|303.12|305.01|302.81|305.32|303.12|305.01|302.81|0
1642596880000|2022-01-19 12:54:40|305.17|302.97|305.01|302.81|305.17|302.97|305.01|302.81|0
1642596890000|2022-01-19 12:54:50|305.17|302.97|305.01|302.81|305.17|302.97|305.01|302.81|0
1642596900000|2022-01-19 12:55:00|304.86|302.66|304.86|302.66|305.01|302.81|304.86|302.66|0
1642596910000|2022-01-19 12:55:10|304.71|302.51|304.71|302.51|304.71|302.51|304.71|302.51|0
1642596920000|2022-01-19 12:55:20|304.56|302.36|304.56|302.36|304.56|302.36|304.56|302.36|0
1642596930000|2022-01-19 12:55:30|304.71|302.51|304.71|302.51|304.71|302.51|304.71|302.51|0
1642596950000|2022-01-19 12:55:50|304.63|302.43|304.55|302.35|304.63|302.43|304.55|302.35|0
1642596970000|2022-01-19 12:56:10|304.71|302.51|304.86|302.66|304.86|302.66|304.71|302.51|0
1642596980000|2022-01-19 12:56:20|304.71|302.51|304.71|302.51|304.71|302.51|304.71|302.51|0
1642596990000|2022-01-19 12:56:30|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1642597000000|2022-01-19 12:56:40|304.86|302.66|304.86|302.66|304.86|302.66|304.86|302.66|0
1642597010000|2022-01-19 12:56:50|304.71|302.51|304.86|302.66|304.86|302.66|304.71|302.51|0
1642597020000|2022-01-19 12:57:00|305.01|302.81|305.16|302.96|305.16|302.96|305.01|302.81|0
1642597040000|2022-01-19 12:57:20|305.01|302.81|304.86|302.66|305.01|302.81|304.86|302.66|0
1642597080000|2022-01-19 12:58:00|304.79|302.59|304.71|302.51|304.79|302.59|304.71|302.51|0
1642597090000|2022-01-19 12:58:10|304.63|302.43|304.63|302.43|304.63|302.43|304.63|302.43|0
1642597100000|2022-01-19 12:58:20|304.55|302.35|304.71|302.51|304.71|302.51|304.55|302.35|0
1642597110000|2022-01-19 12:58:30|304.86|302.66|304.86|302.66|304.86|302.66|304.86|302.66|0
1642597120000|2022-01-19 12:58:40|305.01|302.81|305.01|302.81|305.01|302.81|305.01|302.81|0
1642597150000|2022-01-19 12:59:10|304.86|302.66|304.86|302.66|304.86|302.66|304.86|302.66|0
1642597160000|2022-01-19 12:59:20|304.71|302.51|304.86|302.66|304.86|302.66|304.71|302.51|0
1642597170000|2022-01-19 12:59:30|304.94|302.74|305.01|302.81|305.01|302.81|304.94|302.74|0
1642597180000|2022-01-19 12:59:40|305.16|302.96|305.01|302.81|305.16|302.96|305.01|302.81|0
1642597200000|2022-01-19 13:00:00|305.16|302.96|305.16|302.96|305.16|302.96|305.01|302.81|0
1642597210000|2022-01-19 13:00:10|305.32|303.12|305.32|303.12|305.32|303.12|305.16|302.96|0
1642597220000|2022-01-19 13:00:20|305.16|302.96|304.86|302.66|305.16|302.96|304.86|302.66|0
1642597230000|2022-01-19 13:00:30|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1642597250000|2022-01-19 13:00:50|304.71|302.51|304.71|302.51|304.71|302.51|304.71|302.51|0
1642597260000|2022-01-19 13:01:00|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1642597330000|2022-01-19 13:02:10|304.7|302.5|304.55|302.35|304.7|302.5|304.55|302.35|0
1642597340000|2022-01-19 13:02:20|304.7|302.5|304.55|302.35|304.7|302.5|304.55|302.35|0
1642597350000|2022-01-19 13:02:30|304.7|302.5|304.55|302.35|304.7|302.5|304.55|302.35|0
1642597360000|2022-01-19 13:02:40|304.7|302.5|304.7|302.5|304.7|302.5|304.7|302.5|0
1642597370000|2022-01-19 13:02:50|304.55|302.35|304.7|302.5|304.7|302.5|304.55|302.35|0
1642597380000|2022-01-19 13:03:00|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1642597390000|2022-01-19 13:03:10|304.7|302.5|304.7|302.5|304.7|302.5|304.7|302.5|0
1642597400000|2022-01-19 13:03:20|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1642597420000|2022-01-19 13:03:40|304.7|302.5|303.79|301.59|304.7|302.5|303.79|301.59|0
1642597430000|2022-01-19 13:03:50|303.64|301.44|303.64|301.44|303.64|301.44|303.64|301.44|0
1642597460000|2022-01-19 13:04:20|303.79|301.59|303.79|301.59|303.79|301.59|303.64|301.44|0
1642597470000|2022-01-19 13:04:30|303.94|301.74|303.79|301.59|303.94|301.74|303.79|301.59|0
1642597480000|2022-01-19 13:04:40|303.94|301.74|303.79|301.59|303.94|301.74|303.79|301.59|0
1642597490000|2022-01-19 13:04:50|303.87|301.67|303.79|301.59|303.87|301.67|303.79|301.59|0
1642597500000|2022-01-19 13:05:00|303.94|301.74|303.79|301.59|303.94|301.74|303.79|301.59|0
1642597520000|2022-01-19 13:05:20|301.54|299.34|301.54|299.34|301.54|299.34|301.54|299.34|0
1642597530000|2022-01-19 13:05:30|301.24|299.04|301.39|299.19|301.39|299.19|301.24|299.04|0
1642597540000|2022-01-19 13:05:40|301.24|299.04|301.09|298.89|301.24|299.04|301.09|298.89|0
1642597550000|2022-01-19 13:05:50|300.93|298.73|300.93|298.73|300.93|298.73|300.93|298.73|0
1642597560000|2022-01-19 13:06:00|300.78|298.58|300.78|298.58|300.78|298.58|300.78|298.58|0
1642597570000|2022-01-19 13:06:10|300.63|298.43|300.78|298.58|300.78|298.58|300.63|298.43|0
1642597590000|2022-01-19 13:06:30|300.63|298.43|300.63|298.43|300.63|298.43|300.63|298.43|0
1642597600000|2022-01-19 13:06:40|300.78|298.58|300.48|298.28|300.78|298.58|300.48|298.28|0
1642597610000|2022-01-19 13:06:50|300.32|298.12|300.32|298.12|300.32|298.12|300.32|298.12|0
1642597620000|2022-01-19 13:07:00|300.17|297.97|300.17|297.97|300.17|297.97|300.17|297.97|0
1642597630000|2022-01-19 13:07:10|300.32|298.12|300.32|298.12|300.48|298.28|300.32|298.12|0
1642597640000|2022-01-19 13:07:20|300.17|297.97|300.63|298.43|300.63|298.43|300.17|297.97|0
1642597650000|2022-01-19 13:07:30|300.47|298.27|300.32|298.12|300.47|298.27|300.32|298.12|0
1642597660000|2022-01-19 13:07:40|300.78|298.58|300.63|298.43|300.78|298.58|300.63|298.43|0
1642597670000|2022-01-19 13:07:50|300.78|298.58|300.17|297.97|300.78|298.58|300.17|297.97|0
1642597680000|2022-01-19 13:08:00|300.32|298.12|300.32|298.12|300.32|298.12|300.32|298.12|0
1642597700000|2022-01-19 13:08:20|300.17|297.97|300.02|297.82|300.17|297.97|300.02|297.82|0
1642597720000|2022-01-19 13:08:40|300.1|297.9|300.02|297.82|300.1|297.9|300.02|297.82|0
1642597730000|2022-01-19 13:08:50|299.87|297.67|299.26|297.06|299.87|297.67|299.26|297.06|0
1642597740000|2022-01-19 13:09:00|299.11|296.91|298.8|296.6|299.11|296.91|298.8|296.6|0
1642597750000|2022-01-19 13:09:10|298.65|296.45|298.8|296.6|298.8|296.6|298.65|296.45|0
1642597760000|2022-01-19 13:09:20|298.65|296.45|298.35|296.15|298.8|296.6|298.35|296.15|0
1642597770000|2022-01-19 13:09:30|298.19|295.99|298.19|295.99|298.19|295.99|298.19|295.99|0
1642597780000|2022-01-19 13:09:40|298.04|295.84|298.04|295.84|298.12|295.92|298.04|295.84|0
1642597790000|2022-01-19 13:09:50|298.8|296.6|298.8|296.6|298.95|296.75|298.8|296.6|0
1642597800000|2022-01-19 13:10:00|298.65|296.45|298.65|296.45|298.65|296.45|298.65|296.45|0
1642597810000|2022-01-19 13:10:10|298.5|296.3|298.5|296.3|298.5|296.3|298.5|296.3|0
1642597820000|2022-01-19 13:10:20|298.65|296.45|298.04|295.84|298.65|296.45|298.04|295.84|0
1642597830000|2022-01-19 13:10:30|298.19|295.99|298.5|296.3|298.5|296.3|298.19|295.99|0
1642597840000|2022-01-19 13:10:40|298.65|296.45|299.1|296.9|299.1|296.9|298.5|296.3|0
1642597850000|2022-01-19 13:10:50|299.26|297.06|299.1|296.9|299.26|297.06|299.1|296.9|0
1642597860000|2022-01-19 13:11:00|298.95|296.75|298.95|296.75|298.95|296.75|298.95|296.75|0
1642597870000|2022-01-19 13:11:10|298.8|296.6|298.8|296.6|298.8|296.6|298.8|296.6|0
1642597880000|2022-01-19 13:11:20|298.65|296.45|298.8|296.6|298.8|296.6|298.65|296.45|0
1642597890000|2022-01-19 13:11:30|298.65|296.45|298.5|296.3|298.65|296.45|298.34|296.14|0
1642597900000|2022-01-19 13:11:40|298.34|296.14|298.5|296.3|298.5|296.3|298.34|296.14|0
1642597920000|2022-01-19 13:12:00|298.34|296.14|298.34|296.14|298.34|296.14|298.34|296.14|0
1642597930000|2022-01-19 13:12:10|298.5|296.3|298.95|296.75|298.95|296.75|298.5|296.3|0
1642597940000|2022-01-19 13:12:20|299.1|296.9|299.33|297.13|299.33|297.13|299.1|296.9|0
1642597950000|2022-01-19 13:12:30|299.26|297.06|299.26|297.06|299.26|297.06|298.95|296.75|0
1642597980000|2022-01-19 13:13:00|299.33|297.13|299.56|297.36|299.56|297.36|299.33|297.13|0
1642597990000|2022-01-19 13:13:10|299.71|297.51|299.71|297.51|299.71|297.51|299.71|297.51|0
1642598000000|2022-01-19 13:13:20|299.64|297.44|299.41|297.21|299.64|297.44|299.41|297.21|0
1642598010000|2022-01-19 13:13:30|299.56|297.36|299.56|297.36|299.56|297.36|299.56|297.36|0
1642598020000|2022-01-19 13:13:40|299.71|297.51|299.25|297.05|299.71|297.51|299.25|297.05|0
1642598030000|2022-01-19 13:13:50|299.41|297.21|299.25|297.05|299.41|297.21|299.25|297.05|0
1642598040000|2022-01-19 13:14:00|299.41|297.21|299.41|297.21|299.41|297.21|299.41|297.21|0
1642598050000|2022-01-19 13:14:10|299.25|297.05|299.1|296.9|299.25|297.05|299.1|296.9|0
1642598060000|2022-01-19 13:14:20|298.95|296.75|298.95|296.75|298.95|296.75|298.95|296.75|0
1642598070000|2022-01-19 13:14:30|299.1|296.9|298.95|296.75|299.1|296.9|298.95|296.75|0
1642598080000|2022-01-19 13:14:40|299.1|296.9|298.95|296.75|299.1|296.9|298.95|296.75|0
1642598090000|2022-01-19 13:14:50|298.8|296.6|298.95|296.75|298.95|296.75|298.8|296.6|0
1642598100000|2022-01-19 13:15:00|298.8|296.6|298.65|296.45|298.8|296.6|298.5|296.3|0
1642598110000|2022-01-19 13:15:10|298.8|296.6|298.8|296.6|298.8|296.6|298.8|296.6|0
1642598120000|2022-01-19 13:15:20|298.95|296.75|299.25|297.05|299.25|297.05|298.95|296.75|0
1642598130000|2022-01-19 13:15:30|299.41|297.21|299.56|297.36|299.56|297.36|299.41|297.21|0
1642598140000|2022-01-19 13:15:40|299.41|297.21|299.41|297.21|299.41|297.21|299.41|297.21|0
1642598150000|2022-01-19 13:15:50|299.56|297.36|299.41|297.21|299.56|297.36|299.41|297.21|0
1642598160000|2022-01-19 13:16:00|299.56|297.36|299.71|297.51|299.71|297.51|299.56|297.36|0
1642598170000|2022-01-19 13:16:10|299.56|297.36|299.56|297.36|299.56|297.36|299.41|297.21|0
1642598190000|2022-01-19 13:16:30|299.41|297.21|299.41|297.21|299.41|297.21|299.25|297.05|0
1642598200000|2022-01-19 13:16:40|299.56|297.36|299.56|297.36|299.56|297.36|299.56|297.36|0
1642598210000|2022-01-19 13:16:50|299.41|297.21|299.41|297.21|299.41|297.21|299.41|297.21|0
1642598220000|2022-01-19 13:17:00|299.25|297.05|298.8|296.6|299.25|297.05|298.8|296.6|0
1642598230000|2022-01-19 13:17:10|298.65|296.45|298.34|296.14|298.65|296.45|298.34|296.14|0
1642598240000|2022-01-19 13:17:20|298.19|295.99|298.19|295.99|298.34|296.14|298.19|295.99|0
1642598250000|2022-01-19 13:17:30|298.04|295.84|298.04|295.84|298.04|295.84|298.04|295.84|0
1642598260000|2022-01-19 13:17:40|297.89|295.69|298.04|295.84|298.04|295.84|297.89|295.69|0
1642598270000|2022-01-19 13:17:50|298.12|295.92|298.34|296.14|298.34|296.14|298.12|295.92|0
1642598280000|2022-01-19 13:18:00|298.49|296.29|298.34|296.14|298.49|296.29|298.34|296.14|0
1642598290000|2022-01-19 13:18:10|298.19|295.99|298.19|295.99|298.19|295.99|298.19|295.99|0
1642598300000|2022-01-19 13:18:20|298.04|295.84|298.19|295.99|298.34|296.14|298.04|295.84|0
1642598310000|2022-01-19 13:18:30|298.12|295.92|298.12|295.92|298.12|295.92|298.12|295.92|0
1642598320000|2022-01-19 13:18:40|298.04|295.84|297.89|295.69|298.04|295.84|297.89|295.69|0
1642598330000|2022-01-19 13:18:50|297.74|295.54|297.43|295.23|297.74|295.54|297.43|295.23|0
1642598340000|2022-01-19 13:19:00|299.4|297.2|299.25|297.05|299.4|297.2|299.25|297.05|0
1642598350000|2022-01-19 13:19:10|299.4|297.2|299.4|297.2|299.4|297.2|299.25|297.05|0
1642598360000|2022-01-19 13:19:20|299.56|297.36|299.56|297.36|299.56|297.36|299.56|297.36|0
1642598370000|2022-01-19 13:19:30|299.71|297.51|299.71|297.51|299.71|297.51|299.71|297.51|0
1642598380000|2022-01-19 13:19:40|299.56|297.36|298.95|296.75|299.56|297.36|298.95|296.75|0
1642598390000|2022-01-19 13:19:50|298.8|296.6|298.8|296.6|298.95|296.75|298.8|296.6|0
1642598400000|2022-01-19 13:20:00|298.95|296.75|298.8|296.6|298.95|296.75|298.8|296.6|0
1642598410000|2022-01-19 13:20:10|298.49|296.29|298.64|296.44|298.8|296.6|298.34|296.14|0
1642598420000|2022-01-19 13:20:20|298.49|296.29|298.64|296.44|298.64|296.44|298.49|296.29|0
1642598430000|2022-01-19 13:20:30|298.8|296.6|299.4|297.2|299.4|297.2|298.64|296.44|0
1642598440000|2022-01-19 13:20:40|299.25|297.05|299.25|297.05|299.25|297.05|299.25|297.05|0
1642598450000|2022-01-19 13:20:50|299.1|296.9|299.1|296.9|299.1|296.9|299.1|296.9|0
1642598460000|2022-01-19 13:21:00|299.25|297.05|299.1|296.9|299.25|297.05|299.1|296.9|0
1642598470000|2022-01-19 13:21:10|298.95|296.75|299.4|297.2|299.4|297.2|298.95|296.75|0
1642598480000|2022-01-19 13:21:20|299.25|297.05|299.1|296.9|299.25|297.05|299.1|296.9|0
1642598490000|2022-01-19 13:21:30|298.95|296.75|298.8|296.6|298.95|296.75|298.8|296.6|0
1642598500000|2022-01-19 13:21:40|298.64|296.44|298.19|295.99|298.64|296.44|298.19|295.99|0
1642598520000|2022-01-19 13:22:00|298.04|295.84|298.19|295.99|298.19|295.99|298.04|295.84|0
1642598530000|2022-01-19 13:22:10|298.04|295.84|297.73|295.53|298.04|295.84|297.73|295.53|0
1642598550000|2022-01-19 13:22:30|297.89|295.69|297.89|295.69|297.89|295.69|297.89|295.69|0
1642598560000|2022-01-19 13:22:40|297.73|295.53|297.73|295.53|297.73|295.53|297.58|295.38|0
1642598570000|2022-01-19 13:22:50|297.58|295.38|297.43|295.23|297.58|295.38|297.43|295.23|0
1642598580000|2022-01-19 13:23:00|297.28|295.08|297.28|295.08|297.28|295.08|297.28|295.08|0
1642598590000|2022-01-19 13:23:10|297.43|295.23|297.58|295.38|297.58|295.38|297.43|295.23|0
1642598600000|2022-01-19 13:23:20|297.73|295.53|297.43|295.23|297.73|295.53|297.43|295.23|0
1642598610000|2022-01-19 13:23:30|297.28|295.08|297.13|294.93|297.28|295.08|297.13|294.93|0
1642598620000|2022-01-19 13:23:40|296.98|294.78|296.98|294.78|296.98|294.78|296.98|294.78|0
1642598630000|2022-01-19 13:23:50|297.13|294.93|297.28|295.08|297.28|295.08|297.13|294.93|0
1642598640000|2022-01-19 13:24:00|297.13|294.93|297.13|294.93|297.28|295.08|297.13|294.93|0
1642598650000|2022-01-19 13:24:10|296.98|294.78|296.82|294.62|296.98|294.78|296.82|294.62|0
1642598660000|2022-01-19 13:24:20|296.98|294.78|297.28|295.08|297.28|295.08|296.98|294.78|0
1642598670000|2022-01-19 13:24:30|297.43|295.23|297.43|295.23|297.43|295.23|297.43|295.23|0
1642598680000|2022-01-19 13:24:40|297.58|295.38|297.88|295.68|297.88|295.68|297.58|295.38|0
1642598690000|2022-01-19 13:24:50|297.73|295.53|297.73|295.53|297.73|295.53|297.73|295.53|0
1642598700000|2022-01-19 13:25:00|297.58|295.38|297.28|295.08|297.58|295.38|297.28|295.08|0
1642598710000|2022-01-19 13:25:10|297.36|295.16|297.36|295.16|297.36|295.16|297.36|295.16|0
1642598720000|2022-01-19 13:25:20|297.28|295.08|297.13|294.93|297.28|295.08|297.13|294.93|0
1642598730000|2022-01-19 13:25:30|296.98|294.78|296.82|294.62|296.98|294.78|296.82|294.62|0
1642598740000|2022-01-19 13:25:40|296.98|294.78|297.13|294.93|297.28|295.08|296.98|294.78|0
1642598770000|2022-01-19 13:26:10|299.85|297.65|299.85|297.65|299.85|297.65|299.7|297.5|0
1642598780000|2022-01-19 13:26:20|297.59|295.39|297.59|295.39|297.59|295.39|297.59|295.39|0
1642598790000|2022-01-19 13:26:30|298.72|296.52|298.87|296.67|298.87|296.67|298.72|296.52|0
1642598800000|2022-01-19 13:26:40|298.57|296.37|298.57|296.37|298.57|296.37|298.42|296.22|0
1642598820000|2022-01-19 13:27:00|298.72|296.52|298.72|296.52|298.72|296.52|298.72|296.52|0
1642598830000|2022-01-19 13:27:10|298.57|296.37|298.57|296.37|298.57|296.37|298.57|296.37|0
1642598840000|2022-01-19 13:27:20|298.42|296.22|298.42|296.22|298.42|296.22|298.42|296.22|0
1642598850000|2022-01-19 13:27:30|298.57|296.37|298.57|296.37|298.57|296.37|298.57|296.37|0
1642598860000|2022-01-19 13:27:40|298.5|296.3|298.42|296.22|298.5|296.3|298.42|296.22|0
1642598870000|2022-01-19 13:27:50|298.27|296.07|298.27|296.07|298.27|296.07|298.2|296|0
1642598880000|2022-01-19 13:28:00|298.12|295.92|298.42|296.22|298.42|296.22|298.12|295.92|0
1642598910000|2022-01-19 13:28:30|298.65|296.45|298.57|296.37|298.65|296.45|298.57|296.37|0
1642598920000|2022-01-19 13:28:40|298.42|296.22|298.42|296.22|298.42|296.22|298.42|296.22|0
1642598970000|2022-01-19 13:29:30|298.27|296.07|298.27|296.07|298.27|296.07|298.27|296.07|0
1642598980000|2022-01-19 13:29:40|298.12|295.92|298.12|295.92|298.12|295.92|298.12|295.92|0
1642598990000|2022-01-19 13:29:50|298.27|296.07|298.27|296.07|298.27|296.07|298.27|296.07|0
1642599000000|2022-01-19 13:30:00|298.12|295.92|298.27|296.07|298.27|296.07|298.12|295.92|0
1642599020000|2022-01-19 13:30:20|298.12|295.92|298.12|295.92|298.12|295.92|298.12|295.92|0
1642599030000|2022-01-19 13:30:30|298.27|296.07|298.57|296.37|298.57|296.37|298.27|296.07|0
1642599050000|2022-01-19 13:30:50|298.72|296.52|298.72|296.52|298.72|296.52|298.72|296.52|0
1642599060000|2022-01-19 13:31:00|298.87|296.67|300.23|298.03|300.23|298.03|298.87|296.67|0
1642599080000|2022-01-19 13:31:20|300.54|298.34|300.54|298.34|300.54|298.34|300.54|298.34|0
1642599090000|2022-01-19 13:31:30|300.61|298.41|300.99|298.79|300.99|298.79|300.54|298.34|0
1642599100000|2022-01-19 13:31:40|300.69|298.49|301.14|298.94|301.14|298.94|300.69|298.49|0
1642599140000|2022-01-19 13:32:20|300.99|298.79|300.69|298.49|300.99|298.79|300.69|298.49|0
1642599150000|2022-01-19 13:32:30|300.08|297.88|299.78|297.58|300.08|297.88|299.78|297.58|0
1642599160000|2022-01-19 13:32:40|299.93|297.73|300.23|298.03|300.23|298.03|299.93|297.73|0
1642599170000|2022-01-19 13:32:50|300.38|298.18|300.38|298.18|300.53|298.33|300.38|298.18|0
1642599180000|2022-01-19 13:33:00|300.23|298.03|300.31|298.11|300.31|298.11|300.23|298.03|0
1642599190000|2022-01-19 13:33:10|300.38|298.18|300.84|298.64|301.29|299.09|300.38|298.18|0
1642599200000|2022-01-19 13:33:20|300.61|298.41|300.84|298.64|300.99|298.79|300.61|298.41|0
1642599210000|2022-01-19 13:33:30|300.92|298.72|301.14|298.94|301.14|298.94|300.92|298.72|0
1642599220000|2022-01-19 13:33:40|301.29|299.09|301.29|299.09|301.44|299.24|301.29|299.09|0
1642599230000|2022-01-19 13:33:50|301.44|299.24|301.44|299.24|301.44|299.24|301.29|299.09|0
1642599240000|2022-01-19 13:34:00|301.6|299.4|301.6|299.4|301.6|299.4|301.6|299.4|0
1642599250000|2022-01-19 13:34:10|301.9|299.7|301.9|299.7|301.9|299.7|301.9|299.7|0
1642599260000|2022-01-19 13:34:20|301.75|299.55|301.75|299.55|301.75|299.55|301.6|299.4|0
1642599270000|2022-01-19 13:34:30|301.9|299.7|301.6|299.4|301.9|299.7|301.6|299.4|0
1642599280000|2022-01-19 13:34:40|301.75|299.55|301.75|299.55|301.75|299.55|301.75|299.55|0
1642599290000|2022-01-19 13:34:50|301.6|299.4|301.6|299.4|301.6|299.4|301.6|299.4|0
1642599310000|2022-01-19 13:35:10|301.75|299.55|301.75|299.55|301.75|299.55|301.6|299.4|0
1642599320000|2022-01-19 13:35:20|301.6|299.4|301.6|299.4|301.6|299.4|301.6|299.4|0
1642599340000|2022-01-19 13:35:40|301.75|299.55|301.75|299.55|301.75|299.55|301.75|299.55|0
1642599350000|2022-01-19 13:35:50|301.6|299.4|301.6|299.4|301.6|299.4|301.6|299.4|0
1642599360000|2022-01-19 13:36:00|301.44|299.24|300.38|298.18|301.44|299.24|300.38|298.18|0
1642599370000|2022-01-19 13:36:10|300.23|298.03|300.31|298.11|300.31|298.11|300.08|297.88|0
1642599380000|2022-01-19 13:36:20|300.23|298.03|300.23|298.03|300.38|298.18|300.23|298.03|0
1642599390000|2022-01-19 13:36:30|300.31|298.11|300.23|298.03|300.31|298.11|300.23|298.03|0
1642599400000|2022-01-19 13:36:40|300.31|298.11|300.38|298.18|300.53|298.33|300.31|298.11|0
1642599410000|2022-01-19 13:36:50|300.61|298.41|300.84|298.64|300.84|298.64|300.61|298.41|0
1642599420000|2022-01-19 13:37:00|300.99|298.79|300.84|298.64|300.99|298.79|300.84|298.64|0
1642599470000|2022-01-19 13:37:50|300.91|298.71|300.84|298.64|300.91|298.71|300.84|298.64|0
1642599480000|2022-01-19 13:38:00|300.91|298.71|301.14|298.94|301.29|299.09|300.91|298.71|0
1642599490000|2022-01-19 13:38:10|300.99|298.79|300.99|298.79|300.99|298.79|300.99|298.79|0
1642599500000|2022-01-19 13:38:20|301.07|298.87|301.14|298.94|301.14|298.94|301.07|298.87|0
1642599510000|2022-01-19 13:38:30|301.29|299.09|301.44|299.24|301.44|299.24|301.29|299.09|0
1642599520000|2022-01-19 13:38:40|301.59|299.39|301.29|299.09|301.59|299.39|301.29|299.09|0
1642599530000|2022-01-19 13:38:50|301.22|299.02|301.14|298.94|301.22|299.02|301.07|298.87|0
1642599540000|2022-01-19 13:39:00|300.99|298.79|300.83|298.63|300.99|298.79|300.83|298.63|0
1642599550000|2022-01-19 13:39:10|300.99|298.79|300.99|298.79|300.99|298.79|300.99|298.79|0
1642599560000|2022-01-19 13:39:20|300.83|298.63|300.68|298.48|300.83|298.63|300.68|298.48|0
1642599570000|2022-01-19 13:39:30|300.83|298.63|300.76|298.56|300.83|298.63|300.68|298.48|0
1642599580000|2022-01-19 13:39:40|300.68|298.48|300.83|298.63|300.83|298.63|300.68|298.48|0
1642599590000|2022-01-19 13:39:50|300.61|298.41|300.61|298.41|300.61|298.41|300.61|298.41|0
1642599600000|2022-01-19 13:40:00|300.53|298.33|300.53|298.33|300.68|298.48|300.53|298.33|0
1642599610000|2022-01-19 13:40:10|300.23|298.03|300.53|298.33|300.53|298.33|300.23|298.03|0
1642599620000|2022-01-19 13:40:20|300.38|298.18|300.68|298.48|300.68|298.48|300.38|298.18|0
1642599630000|2022-01-19 13:40:30|300.53|298.33|300.23|298.03|300.53|298.33|300.23|298.03|0
1642599640000|2022-01-19 13:40:40|300.38|298.18|300.38|298.18|300.53|298.33|300.38|298.18|0
1642599650000|2022-01-19 13:40:50|300.23|298.03|300.38|298.18|300.38|298.18|300.23|298.03|0
1642599660000|2022-01-19 13:41:00|300.31|298.11|300.53|298.33|300.53|298.33|300.31|298.11|0
1642599670000|2022-01-19 13:41:10|300.23|298.03|300.23|298.03|300.23|298.03|300.23|298.03|0
1642599690000|2022-01-19 13:41:30|300.38|298.18|300.38|298.18|300.53|298.33|300.38|298.18|0
1642599700000|2022-01-19 13:41:40|300.53|298.33|300.23|298.03|300.53|298.33|300.23|298.03|0
1642599710000|2022-01-19 13:41:50|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1642599720000|2022-01-19 13:42:00|300.23|298.03|300.23|298.03|300.23|298.03|300.23|298.03|0
1642599730000|2022-01-19 13:42:10|300.38|298.18|300.83|298.63|300.83|298.63|300.31|298.11|0
1642599740000|2022-01-19 13:42:20|300.68|298.48|300.53|298.33|300.68|298.48|300.53|298.33|0
1642599750000|2022-01-19 13:42:30|300.23|298.03|300.23|298.03|300.23|298.03|300.23|298.03|0
1642599770000|2022-01-19 13:42:50|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1642599780000|2022-01-19 13:43:00|300.53|298.33|300.53|298.33|300.53|298.33|300.38|298.18|0
1642599790000|2022-01-19 13:43:10|300.38|298.18|300.53|298.33|300.53|298.33|300.38|298.18|0
1642599800000|2022-01-19 13:43:20|300.38|298.18|300.53|298.33|300.53|298.33|300.38|298.18|0
1642599810000|2022-01-19 13:43:30|300.68|298.48|300.98|298.78|300.98|298.78|300.68|298.48|0
1642599820000|2022-01-19 13:43:40|301.14|298.94|301.14|298.94|301.14|298.94|300.98|298.78|0
1642599830000|2022-01-19 13:43:50|301.29|299.09|301.44|299.24|301.44|299.24|301.14|298.94|0
1642599840000|2022-01-19 13:44:00|301.29|299.09|301.74|299.54|301.74|299.54|301.29|299.09|0
1642599850000|2022-01-19 13:44:10|301.59|299.39|301.74|299.54|301.74|299.54|301.44|299.24|0
1642599860000|2022-01-19 13:44:20|301.67|299.47|301.74|299.54|301.74|299.54|301.67|299.47|0
1642599870000|2022-01-19 13:44:30|301.82|299.62|301.74|299.54|301.82|299.62|301.74|299.54|0
1642599880000|2022-01-19 13:44:40|301.9|299.7|302.05|299.85|302.05|299.85|301.9|299.7|0
1642599890000|2022-01-19 13:44:50|302.35|300.15|302.35|300.15|302.35|300.15|302.35|300.15|0
1642599900000|2022-01-19 13:45:00|302.2|300|302.2|300|302.2|300|302.05|299.85|0
1642599910000|2022-01-19 13:45:10|302.05|299.85|302.05|299.85|302.05|299.85|302.05|299.85|0
1642599920000|2022-01-19 13:45:20|302.2|300|302.2|300|302.2|300|302.05|299.85|0
1642599930000|2022-01-19 13:45:30|302.05|299.85|302.2|300|302.2|300|302.05|299.85|0
1642599940000|2022-01-19 13:45:40|302.35|300.15|302.35|300.15|302.35|300.15|302.35|300.15|0
1642599950000|2022-01-19 13:45:50|302.5|300.3|302.35|300.15|302.5|300.3|302.35|300.15|0
1642599960000|2022-01-19 13:46:00|302.2|300|302.05|299.85|302.2|300|302.05|299.85|0
1642599980000|2022-01-19 13:46:20|302.2|300|302.2|300|302.2|300|302.2|300|0
1642599990000|2022-01-19 13:46:30|302.05|299.85|302.05|299.85|302.2|300|302.05|299.85|0
1642600000000|2022-01-19 13:46:40|302.2|300|302.2|300|302.2|300|302.2|300|0
1642600010000|2022-01-19 13:46:50|302.05|299.85|302.2|300|302.2|300|302.05|299.85|0
1642600020000|2022-01-19 13:47:00|302.35|300.15|302.28|300.08|302.35|300.15|302.2|300|0
1642600030000|2022-01-19 13:47:10|302.35|300.15|302.28|300.08|302.35|300.15|302.28|300.08|0
1642600040000|2022-01-19 13:47:20|302.2|300|302.5|300.3|302.5|300.3|302.2|300|0
1642600050000|2022-01-19 13:47:30|302.35|300.15|302.65|300.45|302.65|300.45|302.35|300.15|0
1642600070000|2022-01-19 13:47:50|302.5|300.3|302.35|300.15|302.65|300.45|302.35|300.15|0
1642600080000|2022-01-19 13:48:00|302.05|299.85|302.05|299.85|302.05|299.85|301.89|299.69|0
1642600090000|2022-01-19 13:48:10|302.2|300|302.5|300.3|302.5|300.3|302.2|300|0
1642600110000|2022-01-19 13:48:30|302.81|300.61|302.65|300.45|302.81|300.61|302.5|300.3|0
1642600120000|2022-01-19 13:48:40|302.5|300.3|302.5|300.3|302.5|300.3|302.5|300.3|0
1642600130000|2022-01-19 13:48:50|302.2|300|302.05|299.85|302.2|300|302.05|299.85|0
1642600140000|2022-01-19 13:49:00|301.89|299.69|301.89|299.69|301.89|299.69|301.89|299.69|0
1642600150000|2022-01-19 13:49:10|301.74|299.54|301.74|299.54|301.74|299.54|301.59|299.39|0
1642600160000|2022-01-19 13:49:20|301.89|299.69|301.89|299.69|301.89|299.69|301.89|299.69|0
1642600180000|2022-01-19 13:49:40|301.74|299.54|301.74|299.54|301.82|299.62|301.74|299.54|0
1642600190000|2022-01-19 13:49:50|301.59|299.39|301.74|299.54|301.74|299.54|301.59|299.39|0
1642600200000|2022-01-19 13:50:00|301.89|299.69|301.74|299.54|301.89|299.69|301.74|299.54|0
1642600210000|2022-01-19 13:50:10|301.59|299.39|301.44|299.24|301.59|299.39|301.29|299.09|0
1642600220000|2022-01-19 13:50:20|301.29|299.09|300.98|298.78|301.29|299.09|300.98|298.78|0
1642600230000|2022-01-19 13:50:30|301.13|298.93|301.28|299.08|301.28|299.08|301.13|298.93|0
1642600240000|2022-01-19 13:50:40|301.36|299.16|301.28|299.08|301.36|299.16|301.13|298.93|0
1642600250000|2022-01-19 13:50:50|301.13|298.93|301.13|298.93|301.21|299.01|301.13|298.93|0
1642600260000|2022-01-19 13:51:00|300.98|298.78|300.98|298.78|300.98|298.78|300.98|298.78|0
1642600270000|2022-01-19 13:51:10|301.13|298.93|301.13|298.93|301.13|298.93|301.13|298.93|0
1642600280000|2022-01-19 13:51:20|300.98|298.78|300.83|298.63|300.98|298.78|300.83|298.63|0
1642600290000|2022-01-19 13:51:30|300.98|298.78|300.68|298.48|300.98|298.78|300.68|298.48|0
1642600300000|2022-01-19 13:51:40|300.83|298.63|300.83|298.63|300.83|298.63|300.83|298.63|0
1642600310000|2022-01-19 13:51:50|300.68|298.48|300.53|298.33|300.68|298.48|300.53|298.33|0
1642600320000|2022-01-19 13:52:00|300.22|298.02|300.22|298.02|300.22|298.02|300.22|298.02|0
1642600330000|2022-01-19 13:52:10|300.37|298.17|300.53|298.33|300.53|298.33|300.37|298.17|0
1642600340000|2022-01-19 13:52:20|300.22|298.02|300.22|298.02|300.22|298.02|300.22|298.02|0
1642600360000|2022-01-19 13:52:40|300.37|298.17|300.22|298.02|300.37|298.17|300.22|298.02|0
1642600370000|2022-01-19 13:52:50|300.07|297.87|299.92|297.72|300.07|297.87|299.92|297.72|0
1642600380000|2022-01-19 13:53:00|300.07|297.87|300.22|298.02|300.37|298.17|300.07|297.87|0
1642600390000|2022-01-19 13:53:10|300.37|298.17|300.37|298.17|300.37|298.17|300.22|298.02|0
1642600400000|2022-01-19 13:53:20|300.53|298.33|300.53|298.33|300.53|298.33|300.53|298.33|0
1642600410000|2022-01-19 13:53:30|300.83|298.63|300.83|298.63|300.83|298.63|300.83|298.63|0
1642600420000|2022-01-19 13:53:40|301.28|299.08|301.13|298.93|301.28|299.08|301.13|298.93|0
1642600430000|2022-01-19 13:53:50|301.28|299.08|301.28|299.08|301.28|299.08|301.28|299.08|0
1642600440000|2022-01-19 13:54:00|301.44|299.24|301.44|299.24|301.44|299.24|301.44|299.24|0
1642600450000|2022-01-19 13:54:10|301.28|299.08|301.44|299.24|301.59|299.39|301.28|299.08|0
1642600460000|2022-01-19 13:54:20|301.28|299.08|301.59|299.39|301.59|299.39|301.28|299.08|0
1642600470000|2022-01-19 13:54:30|301.74|299.54|301.59|299.39|301.74|299.54|301.59|299.39|0
1642600480000|2022-01-19 13:54:40|301.74|299.54|301.89|299.69|301.89|299.69|301.74|299.54|0
1642600490000|2022-01-19 13:54:50|301.74|299.54|301.59|299.39|301.74|299.54|301.59|299.39|0
1642600500000|2022-01-19 13:55:00|301.74|299.54|301.13|298.93|301.74|299.54|301.13|298.93|0
1642600510000|2022-01-19 13:55:10|301.43|299.23|301.28|299.08|301.43|299.23|301.28|299.08|0
1642600520000|2022-01-19 13:55:20|301.43|299.23|301.43|299.23|301.43|299.23|301.43|299.23|0
1642600530000|2022-01-19 13:55:30|301.59|299.39|301.43|299.23|301.59|299.39|301.43|299.23|0
1642600540000|2022-01-19 13:55:40|301.59|299.39|301.59|299.39|301.59|299.39|301.59|299.39|0
1642600550000|2022-01-19 13:55:50|301.43|299.23|301.28|299.08|301.43|299.23|301.13|298.93|0
1642600560000|2022-01-19 13:56:00|300.98|298.78|300.07|297.87|300.98|298.78|300.07|297.87|0
1642600570000|2022-01-19 13:56:10|299.92|297.72|299.92|297.72|300.07|297.87|299.92|297.72|0
1642600580000|2022-01-19 13:56:20|299.77|297.57|299.46|297.26|299.77|297.57|299.46|297.26|0
1642600590000|2022-01-19 13:56:30|299.16|296.96|299.16|296.96|299.16|296.96|299.01|296.81|0
1642600600000|2022-01-19 13:56:40|298.71|296.51|298.86|296.66|298.86|296.66|298.71|296.51|0
1642600610000|2022-01-19 13:56:50|298.71|296.51|298.56|296.36|298.71|296.51|298.41|296.21|0
1642600620000|2022-01-19 13:57:00|298.41|296.21|298.41|296.21|298.56|296.36|298.41|296.21|0
1642600650000|2022-01-19 13:57:30|298.56|296.36|298.56|296.36|298.56|296.36|298.56|296.36|0
1642600660000|2022-01-19 13:57:40|298.71|296.51|298.71|296.51|298.71|296.51|298.71|296.51|0
1642600680000|2022-01-19 13:58:00|298.56|296.36|298.56|296.36|298.56|296.36|298.56|296.36|0
1642600690000|2022-01-19 13:58:10|298.41|296.21|298.86|296.66|298.86|296.66|298.41|296.21|0
1642600700000|2022-01-19 13:58:20|299.01|296.81|299.01|296.81|299.01|296.81|299.01|296.81|0
1642600710000|2022-01-19 13:58:30|298.71|296.51|298.41|296.21|298.71|296.51|298.41|296.21|0
1642600730000|2022-01-19 13:58:50|298.48|296.28|298.48|296.28|298.48|296.28|298.48|296.28|0
1642600740000|2022-01-19 13:59:00|298.41|296.21|298.71|296.51|298.71|296.51|298.41|296.21|0
1642600750000|2022-01-19 13:59:10|298.56|296.36|298.71|296.51|298.71|296.51|298.56|296.36|0
1642600760000|2022-01-19 13:59:20|298.56|296.36|298.41|296.21|298.71|296.51|298.41|296.21|0
1642600770000|2022-01-19 13:59:30|298.4|296.2|298.56|296.36|298.56|296.36|298.4|296.2|0
1642600780000|2022-01-19 13:59:40|298.4|296.2|298.86|296.66|298.86|296.66|298.4|296.2|0
1642600800000|2022-01-19 14:00:00|298.71|296.51|298.71|296.51|298.86|296.66|298.71|296.51|0
1642600810000|2022-01-19 14:00:10|298.56|296.36|299.01|296.81|299.01|296.81|298.56|296.36|0
1642600820000|2022-01-19 14:00:20|299.31|297.11|299.16|296.96|299.31|297.11|299.16|296.96|0
1642600830000|2022-01-19 14:00:30|299.31|297.11|299.39|297.19|299.39|297.19|299.31|297.11|0
1642600840000|2022-01-19 14:00:40|299.46|297.26|299.61|297.41|299.61|297.41|299.46|297.26|0
1642600850000|2022-01-19 14:00:50|299.92|297.72|299.61|297.41|299.92|297.72|299.61|297.41|0
1642600860000|2022-01-19 14:01:00|299.76|297.56|299.92|297.72|299.92|297.72|299.76|297.56|0
1642600870000|2022-01-19 14:01:10|300.07|297.87|300.07|297.87|300.07|297.87|299.92|297.72|0
1642600880000|2022-01-19 14:01:20|299.99|297.79|300.22|298.02|300.37|298.17|299.99|297.79|0
1642600890000|2022-01-19 14:01:30|300.07|297.87|300.07|297.87|300.07|297.87|300.07|297.87|0
1642600900000|2022-01-19 14:01:40|299.92|297.72|300.22|298.02|300.22|298.02|299.92|297.72|0
1642600910000|2022-01-19 14:01:50|300.07|297.87|300.67|298.47|300.67|298.47|300.07|297.87|0
1642600920000|2022-01-19 14:02:00|300.52|298.32|300.52|298.32|300.67|298.47|300.52|298.32|0
1642600930000|2022-01-19 14:02:10|300.37|298.17|300.22|298.02|300.37|298.17|300.22|298.02|0
1642600940000|2022-01-19 14:02:20|300.37|298.17|300.22|298.02|300.37|298.17|300.22|298.02|0
1642600950000|2022-01-19 14:02:30|300.07|297.87|300.37|298.17|300.37|298.17|300.07|297.87|0
1642600960000|2022-01-19 14:02:40|300.52|298.32|300.52|298.32|300.52|298.32|300.37|298.17|0
1642600970000|2022-01-19 14:02:50|300.37|298.17|300.52|298.32|300.52|298.32|300.37|298.17|0
1642600990000|2022-01-19 14:03:10|300.37|298.17|300.22|298.02|300.37|298.17|300.22|298.02|0
1642601000000|2022-01-19 14:03:20|300.37|298.17|300.37|298.17|300.37|298.17|300.22|298.02|0
1642601010000|2022-01-19 14:03:30|300.22|298.02|300.22|298.02|300.37|298.17|300.22|298.02|0
1642601020000|2022-01-19 14:03:40|300.07|297.87|300.22|298.02|300.22|298.02|300.07|297.87|0
1642601030000|2022-01-19 14:03:50|300.37|298.17|300.37|298.17|300.37|298.17|300.22|298.02|0
1642601040000|2022-01-19 14:04:00|300.3|298.1|300.37|298.17|300.37|298.17|300.22|298.02|0
1642601050000|2022-01-19 14:04:10|300.52|298.32|300.82|298.62|300.82|298.62|300.52|298.32|0
1642601060000|2022-01-19 14:04:20|301.13|298.93|301.28|299.08|301.28|299.08|301.13|298.93|0
1642601070000|2022-01-19 14:04:30|300.98|298.78|300.98|298.78|300.98|298.78|300.82|298.62|0
1642601080000|2022-01-19 14:04:40|300.82|298.62|301.43|299.23|301.43|299.23|300.82|298.62|0
1642601090000|2022-01-19 14:04:50|301.28|299.08|301.43|299.23|301.43|299.23|301.28|299.08|0
1642601100000|2022-01-19 14:05:00|301.28|299.08|301.43|299.23|301.43|299.23|301.28|299.08|0
1642601110000|2022-01-19 14:05:10|301.28|299.08|301.43|299.23|301.43|299.23|301.28|299.08|0
1642601120000|2022-01-19 14:05:20|301.28|299.08|301.28|299.08|301.43|299.23|301.28|299.08|0
1642601130000|2022-01-19 14:05:30|301.13|298.93|301.13|298.93|301.13|298.93|301.13|298.93|0
1642601140000|2022-01-19 14:05:40|300.97|298.77|300.82|298.62|300.97|298.77|300.82|298.62|0
1642601150000|2022-01-19 14:05:50|300.97|298.77|300.82|298.62|300.97|298.77|300.82|298.62|0
1642601160000|2022-01-19 14:06:00|300.67|298.47|300.82|298.62|300.82|298.62|300.67|298.47|0
1642601170000|2022-01-19 14:06:10|300.67|298.47|300.67|298.47|300.82|298.62|300.67|298.47|0
1642601180000|2022-01-19 14:06:20|300.37|298.17|300.52|298.32|300.52|298.32|300.37|298.17|0
1642601190000|2022-01-19 14:06:30|300.37|298.17|300.67|298.47|300.67|298.47|300.37|298.17|0
1642601200000|2022-01-19 14:06:40|300.52|298.32|300.37|298.17|300.52|298.32|300.37|298.17|0
1642601210000|2022-01-19 14:06:50|300.52|298.32|300.37|298.17|300.52|298.32|300.37|298.17|0
1642601230000|2022-01-19 14:07:10|300.52|298.32|300.37|298.17|300.52|298.32|300.37|298.17|0
1642601240000|2022-01-19 14:07:20|300.52|298.32|300.52|298.32|300.67|298.47|300.52|298.32|0
1642601250000|2022-01-19 14:07:30|300.67|298.47|300.82|298.62|300.82|298.62|300.67|298.47|0
1642601260000|2022-01-19 14:07:40|300.67|298.47|300.67|298.47|300.82|298.62|300.67|298.47|0
1642601270000|2022-01-19 14:07:50|300.52|298.32|300.37|298.17|300.52|298.32|300.37|298.17|0
1642601280000|2022-01-19 14:08:00|300.22|298.02|300.52|298.32|300.52|298.32|300.22|298.02|0
1642601290000|2022-01-19 14:08:10|300.67|298.47|300.67|298.47|300.67|298.47|300.67|298.47|0
1642601300000|2022-01-19 14:08:20|300.82|298.62|300.82|298.62|300.82|298.62|300.82|298.62|0
1642601310000|2022-01-19 14:08:30|300.97|298.77|300.97|298.77|300.97|298.77|300.82|298.62|0
1642601320000|2022-01-19 14:08:40|300.82|298.62|300.82|298.62|300.82|298.62|300.82|298.62|0
1642601330000|2022-01-19 14:08:50|300.97|298.77|300.67|298.47|300.97|298.77|300.67|298.47|0
1642601340000|2022-01-19 14:09:00|300.52|298.32|300.67|298.47|300.67|298.47|300.37|298.17|0
1642601350000|2022-01-19 14:09:10|300.82|298.62|300.82|298.62|300.82|298.62|300.67|298.47|0
1642601360000|2022-01-19 14:09:20|300.67|298.47|300.67|298.47|300.67|298.47|300.67|298.47|0
1642601370000|2022-01-19 14:09:30|300.52|298.32|300.82|298.62|300.82|298.62|300.52|298.32|0
1642601380000|2022-01-19 14:09:40|301.12|298.92|301.12|298.92|301.12|298.92|301.12|298.92|0
1642601390000|2022-01-19 14:09:50|300.97|298.77|301.12|298.92|301.12|298.92|300.82|298.62|0
1642601400000|2022-01-19 14:10:00|301.28|299.08|301.12|298.92|301.28|299.08|301.12|298.92|0
1642601410000|2022-01-19 14:10:10|301.28|299.08|301.28|299.08|301.28|299.08|301.28|299.08|0
1642601420000|2022-01-19 14:10:20|301.12|298.92|301.12|298.92|301.12|298.92|300.97|298.77|0
1642601430000|2022-01-19 14:10:30|301.28|299.08|300.9|298.7|301.28|299.08|300.9|298.7|0
1642601440000|2022-01-19 14:10:40|301.12|298.92|301.12|298.92|301.28|299.08|301.12|298.92|0
1642601450000|2022-01-19 14:10:50|300.97|298.77|300.97|298.77|301.12|298.92|300.97|298.77|0
1642601460000|2022-01-19 14:11:00|301.12|298.92|300.97|298.77|301.12|298.92|300.97|298.77|0
1642601470000|2022-01-19 14:11:10|301.12|298.92|300.97|298.77|301.12|298.92|300.97|298.77|0
1642601500000|2022-01-19 14:11:40|300.67|298.47|301.12|298.92|301.12|298.92|300.67|298.47|0
1642601520000|2022-01-19 14:12:00|300.97|298.77|301.12|298.92|301.12|298.92|300.97|298.77|0
1642601530000|2022-01-19 14:12:10|300.97|298.77|300.97|298.77|301.12|298.92|300.97|298.77|0
1642601540000|2022-01-19 14:12:20|301.28|299.08|301.35|299.15|301.35|299.15|301.28|299.08|0
1642601550000|2022-01-19 14:12:30|301.43|299.23|301.27|299.07|301.43|299.23|301.12|298.92|0
1642601560000|2022-01-19 14:12:40|301.43|299.23|301.58|299.38|301.58|299.38|301.43|299.23|0
1642601570000|2022-01-19 14:12:50|301.43|299.23|301.43|299.23|301.58|299.38|301.43|299.23|0
1642601580000|2022-01-19 14:13:00|301.58|299.38|301.73|299.53|301.73|299.53|301.58|299.38|0
1642601590000|2022-01-19 14:13:10|301.88|299.68|301.73|299.53|301.88|299.68|301.73|299.53|0
1642601600000|2022-01-19 14:13:20|301.88|299.68|301.81|299.61|301.88|299.68|301.81|299.61|0
1642601610000|2022-01-19 14:13:30|301.73|299.53|301.88|299.68|301.88|299.68|301.73|299.53|0
1642601620000|2022-01-19 14:13:40|301.73|299.53|301.58|299.38|301.73|299.53|301.58|299.38|0
1642601630000|2022-01-19 14:13:50|301.43|299.23|301.43|299.23|301.43|299.23|301.43|299.23|0
1642601640000|2022-01-19 14:14:00|301.73|299.53|301.43|299.23|301.73|299.53|301.43|299.23|0
1642601650000|2022-01-19 14:14:10|301.58|299.38|301.73|299.53|301.73|299.53|301.58|299.38|0
1642601660000|2022-01-19 14:14:20|301.58|299.38|301.73|299.53|301.73|299.53|301.58|299.38|0
1642601670000|2022-01-19 14:14:30|301.58|299.38|301.58|299.38|301.58|299.38|301.58|299.38|0
1642601680000|2022-01-19 14:14:40|301.73|299.53|302.03|299.83|302.03|299.83|301.73|299.53|0
1642601690000|2022-01-19 14:14:50|301.88|299.68|302.03|299.83|302.03|299.83|301.88|299.68|0
1642601700000|2022-01-19 14:15:00|301.88|299.68|301.73|299.53|301.88|299.68|301.73|299.53|0
1642601710000|2022-01-19 14:15:10|301.66|299.46|301.73|299.53|301.88|299.68|301.66|299.46|0
1642601720000|2022-01-19 14:15:20|301.88|299.68|301.73|299.53|301.88|299.68|301.73|299.53|0
1642601730000|2022-01-19 14:15:30|301.81|299.61|301.73|299.53|301.88|299.68|301.73|299.53|0
1642601740000|2022-01-19 14:15:40|301.88|299.68|301.88|299.68|301.88|299.68|301.88|299.68|0
1642601750000|2022-01-19 14:15:50|302.03|299.83|301.88|299.68|302.03|299.83|301.88|299.68|0
1642601760000|2022-01-19 14:16:00|301.73|299.53|301.88|299.68|301.88|299.68|301.73|299.53|0
1642601770000|2022-01-19 14:16:10|302.03|299.83|301.88|299.68|302.03|299.83|301.88|299.68|0
1642601780000|2022-01-19 14:16:20|301.58|299.38|301.58|299.38|301.58|299.38|301.58|299.38|0
1642601790000|2022-01-19 14:16:30|301.43|299.23|301.73|299.53|301.73|299.53|301.43|299.23|0
1642601800000|2022-01-19 14:16:40|301.81|299.61|301.73|299.53|301.81|299.61|301.73|299.53|0
1642601810000|2022-01-19 14:16:50|301.58|299.38|301.73|299.53|301.73|299.53|301.58|299.38|0
1642601820000|2022-01-19 14:17:00|301.88|299.68|302.18|299.98|302.18|299.98|301.88|299.68|0
1642601830000|2022-01-19 14:17:10|302.03|299.83|302.18|299.98|302.18|299.98|302.03|299.83|0
1642601840000|2022-01-19 14:17:20|302.34|300.14|302.18|299.98|302.34|300.14|302.03|299.83|0
1642601850000|2022-01-19 14:17:30|302.34|300.14|302.18|299.98|302.34|300.14|302.18|299.98|0
1642601860000|2022-01-19 14:17:40|302.03|299.83|302.18|299.98|302.18|299.98|302.03|299.83|0
1642601870000|2022-01-19 14:17:50|301.88|299.68|301.88|299.68|302.03|299.83|301.88|299.68|0
1642601880000|2022-01-19 14:18:00|301.73|299.53|301.81|299.61|301.81|299.61|301.73|299.53|0
1642601890000|2022-01-19 14:18:10|301.73|299.53|301.58|299.38|301.73|299.53|301.58|299.38|0
1642601900000|2022-01-19 14:18:20|301.42|299.22|301.12|298.92|301.42|299.22|301.12|298.92|0
1642601910000|2022-01-19 14:18:30|301.27|299.07|301.2|299|301.27|299.07|301.2|299|0
1642601920000|2022-01-19 14:18:40|301.27|299.07|301.12|298.92|301.27|299.07|301.12|298.92|0
1642601930000|2022-01-19 14:18:50|301.27|299.07|301.12|298.92|301.27|299.07|301.12|298.92|0
1642601940000|2022-01-19 14:19:00|301.27|299.07|301.27|299.07|301.27|299.07|301.12|298.92|0
1642601950000|2022-01-19 14:19:10|301.42|299.22|301.42|299.22|301.42|299.22|301.42|299.22|0
1642601960000|2022-01-19 14:19:20|301.58|299.38|301.73|299.53|301.73|299.53|301.58|299.38|0
1642601970000|2022-01-19 14:19:30|301.58|299.38|301.58|299.38|301.58|299.38|301.58|299.38|0
1642601980000|2022-01-19 14:19:40|301.42|299.22|301.27|299.07|301.42|299.22|301.27|299.07|0
1642601990000|2022-01-19 14:19:50|301.35|299.15|301.42|299.22|301.42|299.22|301.35|299.15|0
1642602010000|2022-01-19 14:20:10|301.58|299.38|301.42|299.22|301.58|299.38|301.42|299.22|0
1642602020000|2022-01-19 14:20:20|301.12|298.92|301.12|298.92|301.12|298.92|301.12|298.92|0
1642602030000|2022-01-19 14:20:30|300.97|298.77|300.97|298.77|300.97|298.77|300.82|298.62|0
1642602040000|2022-01-19 14:20:40|300.82|298.62|300.66|298.46|300.82|298.62|300.66|298.46|0
1642602050000|2022-01-19 14:20:50|301.05|298.85|301.12|298.92|301.12|298.92|300.97|298.77|0
1642602060000|2022-01-19 14:21:00|300.97|298.77|300.82|298.62|300.97|298.77|300.82|298.62|0
1642602070000|2022-01-19 14:21:10|300.66|298.46|300.36|298.16|300.66|298.46|300.36|298.16|0
1642602080000|2022-01-19 14:21:20|300.66|298.46|300.82|298.62|300.82|298.62|300.66|298.46|0
1642602100000|2022-01-19 14:21:40|300.66|298.46|300.51|298.31|300.66|298.46|300.51|298.31|0
1642602110000|2022-01-19 14:21:50|300.66|298.46|300.51|298.31|300.66|298.46|300.51|298.31|0
1642602120000|2022-01-19 14:22:00|300.36|298.16|300.66|298.46|300.66|298.46|300.36|298.16|0
1642602130000|2022-01-19 14:22:10|300.82|298.62|300.82|298.62|300.82|298.62|300.82|298.62|0
1642602140000|2022-01-19 14:22:20|300.66|298.46|300.66|298.46|300.66|298.46|300.66|298.46|0
1642602150000|2022-01-19 14:22:30|300.82|298.62|300.66|298.46|300.82|298.62|300.66|298.46|0
1642602160000|2022-01-19 14:22:40|300.82|298.62|300.97|298.77|300.97|298.77|300.82|298.62|0
1642602170000|2022-01-19 14:22:50|301.05|298.85|300.97|298.77|301.12|298.92|300.97|298.77|0
1642602180000|2022-01-19 14:23:00|300.82|298.62|300.82|298.62|300.82|298.62|300.82|298.62|0
1642602190000|2022-01-19 14:23:10|300.97|298.77|301.27|299.07|301.27|299.07|300.97|298.77|0
1642602200000|2022-01-19 14:23:20|301.42|299.22|301.42|299.22|301.42|299.22|301.42|299.22|0
1642602210000|2022-01-19 14:23:30|301.57|299.37|301.73|299.53|301.73|299.53|301.57|299.37|0
1642602220000|2022-01-19 14:23:40|301.57|299.37|301.88|299.68|301.88|299.68|301.57|299.37|0
1642602230000|2022-01-19 14:23:50|302.03|299.83|302.03|299.83|302.03|299.83|302.03|299.83|0
1642602240000|2022-01-19 14:24:00|301.88|299.68|302.18|299.98|302.18|299.98|301.88|299.68|0
1642602250000|2022-01-19 14:24:10|302.33|300.13|302.33|300.13|302.33|300.13|302.33|300.13|0
1642602260000|2022-01-19 14:24:20|302.49|300.29|302.49|300.29|302.49|300.29|302.49|300.29|0
1642602270000|2022-01-19 14:24:30|302.64|300.44|302.94|300.74|302.94|300.74|302.64|300.44|0
1642602280000|2022-01-19 14:24:40|302.79|300.59|302.94|300.74|302.94|300.74|302.79|300.59|0
1642602290000|2022-01-19 14:24:50|302.79|300.59|302.49|300.29|302.79|300.59|302.49|300.29|0
1642602300000|2022-01-19 14:25:00|302.94|300.74|302.56|300.36|302.94|300.74|302.33|300.13|0
1642602310000|2022-01-19 14:25:10|302.64|300.44|302.79|300.59|302.79|300.59|302.64|300.44|0
1642602330000|2022-01-19 14:25:30|302.49|300.29|302.64|300.44|302.64|300.44|302.49|300.29|0
1642602340000|2022-01-19 14:25:40|302.49|300.29|302.64|300.44|302.72|300.52|302.49|300.29|0
1642602350000|2022-01-19 14:25:50|302.79|300.59|302.64|300.44|302.79|300.59|302.64|300.44|0
1642602360000|2022-01-19 14:26:00|302.79|300.59|302.64|300.44|302.79|300.59|302.64|300.44|0
1642602380000|2022-01-19 14:26:20|302.79|300.59|302.18|299.98|302.79|300.59|302.18|299.98|0
1642602390000|2022-01-19 14:26:30|302.03|299.83|302.03|299.83|302.26|300.06|302.03|299.83|0
1642602400000|2022-01-19 14:26:40|302.18|299.98|302.18|299.98|302.18|299.98|302.18|299.98|0
1642602410000|2022-01-19 14:26:50|302.33|300.13|302.48|300.28|302.48|300.28|302.33|300.13|0
1642602420000|2022-01-19 14:27:00|302.64|300.44|302.48|300.28|302.64|300.44|302.48|300.28|0
1642602430000|2022-01-19 14:27:10|302.64|300.44|302.79|300.59|302.79|300.59|302.64|300.44|0
1642602450000|2022-01-19 14:27:30|302.48|300.28|302.18|299.98|302.48|300.28|302.18|299.98|0
1642602460000|2022-01-19 14:27:40|302.33|300.13|301.88|299.68|302.33|300.13|301.88|299.68|0
1642602470000|2022-01-19 14:27:50|302.03|299.83|302.03|299.83|302.03|299.83|301.88|299.68|0
1642602480000|2022-01-19 14:28:00|302.18|299.98|302.33|300.13|302.64|300.44|302.18|299.98|0
1642602490000|2022-01-19 14:28:10|302.48|300.28|302.64|300.44|302.64|300.44|302.48|300.28|0
1642602500000|2022-01-19 14:28:20|302.48|300.28|302.64|300.44|302.64|300.44|302.48|300.28|0
1642602510000|2022-01-19 14:28:30|302.79|300.59|302.94|300.74|302.94|300.74|302.79|300.59|0
1642602520000|2022-01-19 14:28:40|302.79|300.59|302.79|300.59|302.94|300.74|302.79|300.59|0
1642602530000|2022-01-19 14:28:50|302.64|300.44|302.64|300.44|302.64|300.44|302.64|300.44|0
1642602540000|2022-01-19 14:29:00|302.41|300.21|302.79|300.59|302.79|300.59|302.41|300.21|0
1642602550000|2022-01-19 14:29:10|302.64|300.44|302.79|300.59|302.79|300.59|302.64|300.44|0
1642602560000|2022-01-19 14:29:20|302.94|300.74|301.72|299.52|302.94|300.74|301.72|299.52|0
1642602570000|2022-01-19 14:29:30|301.57|299.37|301.5|299.3|301.57|299.37|301.27|299.07|0
1642602580000|2022-01-19 14:29:40|301.72|299.52|301.42|299.22|301.72|299.52|301.42|299.22|0
1642602590000|2022-01-19 14:29:50|301.27|299.07|302.03|299.83|302.03|299.83|301.27|299.07|0
1642602600000|2022-01-19 14:30:00|302.18|299.98|303.09|300.89|303.09|300.89|302.18|299.98|0
1642602610000|2022-01-19 14:30:10|303.17|300.97|301.57|299.37|303.17|300.97|301.57|299.37|0
1642602620000|2022-01-19 14:30:20|301.27|299.07|300.05|297.85|301.27|299.07|300.05|297.85|0
1642602630000|2022-01-19 14:30:30|299.9|297.7|299.45|297.25|299.9|297.7|299.3|297.1|0
1642602640000|2022-01-19 14:30:40|300.66|298.46|300.66|298.46|300.66|298.46|300.36|298.16|0
1642602650000|2022-01-19 14:30:50|301.27|299.07|301.57|299.37|301.57|299.37|301.27|299.07|0
1642602660000|2022-01-19 14:31:00|301.72|299.52|303.24|301.04|303.24|301.04|301.72|299.52|0
1642602670000|2022-01-19 14:31:10|302.48|300.28|302.33|300.13|302.79|300.59|302.33|300.13|0
1642602680000|2022-01-19 14:31:20|302.63|300.43|303.91|301.71|303.91|301.71|302.63|300.43|0
1642602690000|2022-01-19 14:31:30|303.61|301.41|303.61|301.41|304.06|301.86|303.61|301.41|0
1642602700000|2022-01-19 14:31:40|304.06|301.86|301.79|299.59|304.06|301.86|301.79|299.59|0
1642602710000|2022-01-19 14:31:50|301.94|299.74|301.03|298.83|301.94|299.74|301.03|298.83|0
1642602720000|2022-01-19 14:32:00|300.42|298.22|300.2|298|300.42|298.22|299.97|297.77|0
1642602730000|2022-01-19 14:32:10|300.27|298.07|299.22|297.02|300.27|298.07|299.22|297.02|0
1642602740000|2022-01-19 14:32:20|299.07|296.87|298.92|296.72|299.07|296.87|298.92|296.72|0
1642602750000|2022-01-19 14:32:30|299.22|297.02|299.22|297.02|299.22|297.02|299.07|296.87|0
1642602760000|2022-01-19 14:32:40|299.07|296.87|299.07|296.87|299.07|296.87|298.92|296.72|0
1642602770000|2022-01-19 14:32:50|299.45|297.25|300.73|298.53|300.73|298.53|299.45|297.25|0
1642602780000|2022-01-19 14:33:00|300.65|298.45|300.58|298.38|301.03|298.83|299.82|297.62|0
1642602790000|2022-01-19 14:33:10|300.73|298.53|300.73|298.53|300.73|298.53|300.42|298.22|0
1642602800000|2022-01-19 14:33:20|300.27|298.07|301.63|299.43|301.63|299.43|300.27|298.07|0
1642602810000|2022-01-19 14:33:30|301.18|298.98|301.94|299.74|301.94|299.74|301.18|298.98|0
1642602820000|2022-01-19 14:33:40|302.09|299.89|301.63|299.43|302.09|299.89|301.63|299.43|0
1642602830000|2022-01-19 14:33:50|301.48|299.28|302.24|300.04|302.24|300.04|301.48|299.28|0
1642602840000|2022-01-19 14:34:00|302.54|300.34|302.69|300.49|302.69|300.49|302.54|300.34|0
1642602850000|2022-01-19 14:34:10|303.3|301.1|301.78|299.58|303.3|301.1|301.78|299.58|0
1642602860000|2022-01-19 14:34:20|301.63|299.43|302.85|300.65|302.85|300.65|301.63|299.43|0
1642602870000|2022-01-19 14:34:30|303.15|300.95|303.45|301.25|303.45|301.25|302.85|300.65|0
1642602880000|2022-01-19 14:34:40|304.06|301.86|304.82|302.62|305.13|302.93|304.06|301.86|0
1642602890000|2022-01-19 14:34:50|304.97|302.77|304.82|302.62|304.97|302.77|304.37|302.17|0
1642602900000|2022-01-19 14:35:00|304.97|302.77|303.6|301.4|304.97|302.77|303.6|301.4|0
1642602910000|2022-01-19 14:35:10|303.76|301.56|304.6|302.4|304.67|302.47|303.76|301.56|0
1642602920000|2022-01-19 14:35:20|304.67|302.47|304.75|302.55|305.13|302.93|304.67|302.47|0
1642602930000|2022-01-19 14:35:30|304.82|302.62|304.21|302.01|304.82|302.62|304.21|302.01|0
1642602940000|2022-01-19 14:35:40|303.6|301.4|301.78|299.58|303.6|301.4|301.78|299.58|0
1642602950000|2022-01-19 14:35:50|302.39|300.19|302.54|300.34|302.85|300.65|302.39|300.19|0
1642602960000|2022-01-19 14:36:00|302.24|300.04|302.84|300.64|302.84|300.64|302.24|300.04|0
1642602970000|2022-01-19 14:36:10|303.76|301.56|303.15|300.95|303.76|301.56|303.15|300.95|0
1642602980000|2022-01-19 14:36:20|303|300.8|302.24|300.04|303|300.8|302.24|300.04|0
1642602990000|2022-01-19 14:36:30|301.78|299.58|301.03|298.83|301.78|299.58|301.03|298.83|0
1642603000000|2022-01-19 14:36:40|299.52|297.32|299.97|297.77|299.97|297.77|299.52|297.32|0
1642603010000|2022-01-19 14:36:50|299.52|297.32|299.82|297.62|300.12|297.92|299.52|297.32|0
1642603020000|2022-01-19 14:37:00|299.97|297.77|300.57|298.37|300.72|298.52|299.97|297.77|0
1642603030000|2022-01-19 14:37:10|300.27|298.07|299.37|297.17|300.27|298.07|298.91|296.71|0
1642603040000|2022-01-19 14:37:20|298.61|296.41|297.41|295.21|298.61|296.41|297.41|295.21|0
1642603050000|2022-01-19 14:37:30|297.19|294.99|296.81|294.61|297.19|294.99|296.81|294.61|0
1642603060000|2022-01-19 14:37:40|296.66|294.46|296.51|294.31|296.66|294.46|296.51|294.31|0
1642603070000|2022-01-19 14:37:50|296.36|294.16|296.51|294.31|296.51|294.31|296.21|294.01|0
1642603080000|2022-01-19 14:38:00|296.66|294.46|296.21|294.01|296.66|294.46|296.21|294.01|0
1642603090000|2022-01-19 14:38:10|296.06|293.86|295.61|293.41|296.06|293.86|295.61|293.41|0
1642603100000|2022-01-19 14:38:20|295.76|293.56|295.32|293.12|295.76|293.56|295.32|293.12|0
1642603110000|2022-01-19 14:38:30|295.46|293.26|296.51|294.31|296.66|294.46|295.46|293.26|0
1642603120000|2022-01-19 14:38:40|295.91|293.71|296.21|294.01|296.36|294.16|295.91|293.71|0
1642603130000|2022-01-19 14:38:50|296.06|293.86|296.06|293.86|296.06|293.86|296.06|293.86|0
1642603140000|2022-01-19 14:39:00|295.76|293.56|294.72|292.52|295.76|293.56|294.72|292.52|0
1642603150000|2022-01-19 14:39:10|294.87|292.67|295.17|292.97|295.17|292.97|294.42|292.22|0
1642603160000|2022-01-19 14:39:20|295.02|292.82|295.17|292.97|295.32|293.12|295.02|292.82|0
1642603170000|2022-01-19 14:39:30|294.87|292.67|294.35|292.15|294.87|292.67|294.35|292.15|0
1642603180000|2022-01-19 14:39:40|294.72|292.52|294.87|292.67|295.61|293.41|294.72|292.52|0
1642603190000|2022-01-19 14:39:50|295.76|293.56|296.21|294.01|296.21|294.01|295.76|293.56|0
1642603200000|2022-01-19 14:40:00|295.61|293.41|297.71|295.51|297.71|295.51|295.61|293.41|0
1642603210000|2022-01-19 14:40:10|297.86|295.66|298.61|296.41|298.61|296.41|297.86|295.66|0
1642603220000|2022-01-19 14:40:20|298.16|295.96|298.46|296.26|298.46|296.26|297.71|295.51|0
1642603230000|2022-01-19 14:40:30|298.01|295.81|298.76|296.56|298.91|296.71|298.01|295.81|0
1642603240000|2022-01-19 14:40:40|299.21|297.01|298.31|296.11|299.21|297.01|298.31|296.11|0
1642603250000|2022-01-19 14:40:50|298.16|295.96|298.16|295.96|298.46|296.26|298.16|295.96|0
1642603260000|2022-01-19 14:41:00|298.01|295.81|297.41|295.21|298.01|295.81|297.26|295.06|0
1642603270000|2022-01-19 14:41:10|297.26|295.06|297.71|295.51|297.71|295.51|297.26|295.06|0
1642603280000|2022-01-19 14:41:20|297.41|295.21|297.26|295.06|297.41|295.21|297.11|294.91|0
1642603290000|2022-01-19 14:41:30|297.41|295.21|297.34|295.14|297.56|295.36|297.26|295.06|0
1642603300000|2022-01-19 14:41:40|297.94|295.74|299.21|297.01|299.21|297.01|297.94|295.74|0
1642603310000|2022-01-19 14:41:50|298.76|296.56|298.91|296.71|298.91|296.71|298.61|296.41|0
1642603320000|2022-01-19 14:42:00|298.46|296.26|298.31|296.11|298.61|296.41|298.16|295.96|0
1642603330000|2022-01-19 14:42:10|297.71|295.51|298.01|295.81|298.46|296.26|297.71|295.51|0
1642603340000|2022-01-19 14:42:20|298.16|295.96|297.71|295.51|298.16|295.96|297.71|295.51|0
1642603350000|2022-01-19 14:42:30|297.86|295.66|299.36|297.16|299.36|297.16|297.86|295.66|0
1642603360000|2022-01-19 14:42:40|298.91|296.71|300.27|298.07|300.27|298.07|298.91|296.71|0
1642603370000|2022-01-19 14:42:50|301.18|298.98|302.69|300.49|302.69|300.49|301.18|298.98|0
1642603380000|2022-01-19 14:43:00|302.08|299.88|302.39|300.19|302.84|300.64|302.08|299.88|0
1642603390000|2022-01-19 14:43:10|302.99|300.79|303.3|301.1|303.38|301.18|302.99|300.79|0
1642603400000|2022-01-19 14:43:20|303.45|301.25|302.84|300.64|303.45|301.25|302.84|300.64|0
1642603410000|2022-01-19 14:43:30|302.92|300.72|302.69|300.49|303.45|301.25|302.69|300.49|0
1642603420000|2022-01-19 14:43:40|302.39|300.19|302.08|299.88|302.39|300.19|302.08|299.88|0
1642603430000|2022-01-19 14:43:50|302.23|300.03|301.78|299.58|302.23|300.03|301.78|299.58|0
1642603440000|2022-01-19 14:44:00|302.08|299.88|301.93|299.73|302.08|299.88|301.48|299.28|0
1642603450000|2022-01-19 14:44:10|301.02|298.82|300.12|297.92|301.02|298.82|300.12|297.92|0
1642603460000|2022-01-19 14:44:20|299.97|297.77|299.82|297.62|300.72|298.52|299.82|297.62|0
1642603470000|2022-01-19 14:44:30|299.66|297.46|299.21|297.01|299.66|297.46|298.91|296.71|0
1642603480000|2022-01-19 14:44:40|298.91|296.71|298.76|296.56|299.06|296.86|298.76|296.56|0
1642603490000|2022-01-19 14:44:50|298.61|296.41|298.76|296.56|298.76|296.56|298.61|296.41|0
1642603500000|2022-01-19 14:45:00|299.06|296.86|299.06|296.86|299.51|297.31|299.06|296.86|0
1642603510000|2022-01-19 14:45:10|298.91|296.71|297.86|295.66|298.91|296.71|297.86|295.66|0
1642603520000|2022-01-19 14:45:20|298.01|295.81|298.76|296.56|298.76|296.56|297.79|295.59|0
1642603530000|2022-01-19 14:45:30|298.31|296.11|298.01|295.81|298.31|296.11|298.01|295.81|0
1642603540000|2022-01-19 14:45:40|297.71|295.51|298.46|296.26|298.46|296.26|297.71|295.51|0
1642603550000|2022-01-19 14:45:50|298.91|296.71|298.91|296.71|299.21|297.01|298.76|296.56|0
1642603560000|2022-01-19 14:46:00|298.31|296.11|297.11|294.91|298.31|296.11|297.11|294.91|0
1642603570000|2022-01-19 14:46:10|296.66|294.46|295.01|292.81|296.66|294.46|295.01|292.81|0
1642603580000|2022-01-19 14:46:20|295.16|292.96|295.76|293.56|295.76|293.56|295.16|292.96|0
1642603590000|2022-01-19 14:46:30|295.61|293.41|295.46|293.26|295.76|293.56|295.46|293.26|0
1642603600000|2022-01-19 14:46:40|295.16|292.96|294.86|292.66|295.16|292.96|294.71|292.51|0
1642603610000|2022-01-19 14:46:50|296.06|293.86|295.61|293.41|296.06|293.86|295.16|292.96|0
1642603620000|2022-01-19 14:47:00|295.76|293.56|295.91|293.71|295.91|293.71|295.61|293.41|0
1642603630000|2022-01-19 14:47:10|296.21|294.01|295.91|293.71|296.51|294.31|295.91|293.71|0
1642603640000|2022-01-19 14:47:20|296.06|293.86|295.91|293.71|296.06|293.86|295.91|293.71|0
1642603650000|2022-01-19 14:47:30|296.59|294.39|296.96|294.76|296.96|294.76|296.21|294.01|0
1642603660000|2022-01-19 14:47:40|297.11|294.91|297.26|295.06|297.26|295.06|297.11|294.91|0
1642603670000|2022-01-19 14:47:50|296.96|294.76|296.59|294.39|296.96|294.76|296.51|294.31|0
1642603680000|2022-01-19 14:48:00|296.81|294.61|296.96|294.76|297.41|295.21|296.66|294.46|0
1642603690000|2022-01-19 14:48:10|296.81|294.61|296.36|294.16|296.81|294.61|296.21|294.01|0
1642603700000|2022-01-19 14:48:20|296.21|294.01|295.76|293.56|296.21|294.01|295.76|293.56|0
1642603710000|2022-01-19 14:48:30|295.61|293.41|295.46|293.26|295.76|293.56|295.46|293.26|0
1642603720000|2022-01-19 14:48:40|295.01|292.81|296.66|294.46|296.66|294.46|295.01|292.81|0
1642603730000|2022-01-19 14:48:50|296.36|294.16|296.36|294.16|296.36|294.16|296.06|293.86|0
1642603740000|2022-01-19 14:49:00|296.06|293.86|296.81|294.61|296.81|294.61|296.06|293.86|0
1642603750000|2022-01-19 14:49:10|296.96|294.76|296.66|294.46|296.96|294.76|296.36|294.16|0
1642603760000|2022-01-19 14:49:20|296.81|294.61|297.26|295.06|297.26|295.06|296.81|294.61|0
1642603770000|2022-01-19 14:49:30|299.06|296.86|299.66|297.46|299.66|297.46|299.06|296.86|0
1642603780000|2022-01-19 14:49:40|300.27|298.07|300.57|298.37|300.72|298.52|300.27|298.07|0
1642603790000|2022-01-19 14:49:50|299.96|297.76|299.51|297.31|299.96|297.76|299.36|297.16|0
1642603800000|2022-01-19 14:50:00|299.36|297.16|300.42|298.22|300.42|298.22|299.36|297.16|0
1642603810000|2022-01-19 14:50:10|301.63|299.43|301.63|299.43|301.78|299.58|301.63|299.43|0
1642603820000|2022-01-19 14:50:20|301.47|299.27|300.87|298.67|301.47|299.27|300.72|298.52|0
1642603830000|2022-01-19 14:50:30|300.72|298.52|300.87|298.67|301.63|299.43|300.72|298.52|0
1642603840000|2022-01-19 14:50:40|299.66|297.46|299.96|297.76|300.11|297.91|299.66|297.46|0
1642603850000|2022-01-19 14:50:50|299.66|297.46|300.72|298.52|300.72|298.52|299.51|297.31|0
1642603860000|2022-01-19 14:51:00|300.87|298.67|300.27|298.07|300.87|298.67|300.27|298.07|0
1642603870000|2022-01-19 14:51:10|299.36|297.16|299.21|297.01|300.11|297.91|299.21|297.01|0
1642603880000|2022-01-19 14:51:20|298.91|296.71|298.61|296.41|298.91|296.71|298.61|296.41|0
1642603890000|2022-01-19 14:51:30|298.16|295.96|298.31|296.11|298.61|296.41|298.16|295.96|0
1642603900000|2022-01-19 14:51:40|298.46|296.26|297.11|294.91|298.46|296.26|297.11|294.91|0
1642603910000|2022-01-19 14:51:50|296.88|294.68|296.81|294.61|296.96|294.76|296.81|294.61|0
1642603920000|2022-01-19 14:52:00|296.66|294.46|296.21|294.01|296.66|294.46|296.21|294.01|0
1642603930000|2022-01-19 14:52:10|295.46|293.26|294.86|292.66|295.46|293.26|294.86|292.66|0
1642603940000|2022-01-19 14:52:20|295.76|293.56|296.81|294.61|296.81|294.61|295.61|293.41|0
1642603950000|2022-01-19 14:52:30|296.58|294.38|297.41|295.21|297.41|295.21|296.58|294.38|0
1642603960000|2022-01-19 14:52:40|297.4|295.2|297.1|294.9|297.4|295.2|297.1|294.9|0
1642603970000|2022-01-19 14:52:50|297.4|295.2|297.25|295.05|297.4|295.2|296.95|294.75|0
1642603980000|2022-01-19 14:53:00|296.95|294.75|296.95|294.75|297.4|295.2|296.8|294.6|0
1642603990000|2022-01-19 14:53:10|297.1|294.9|296.66|294.46|297.7|295.5|296.66|294.46|0
1642604000000|2022-01-19 14:53:20|296.51|294.31|296.8|294.6|296.8|294.6|296.36|294.16|0
1642604010000|2022-01-19 14:53:30|296.51|294.31|296.51|294.31|296.65|294.45|296.51|294.31|0
1642604020000|2022-01-19 14:53:40|296.8|294.6|297.55|295.35|297.55|295.35|296.8|294.6|0
1642604030000|2022-01-19 14:53:50|296.65|294.45|297.03|294.83|297.03|294.83|296.65|294.45|0
1642604040000|2022-01-19 14:54:00|297.25|295.05|297.1|294.9|297.25|295.05|296.8|294.6|0
1642604050000|2022-01-19 14:54:10|297.4|295.2|297.1|294.9|297.4|295.2|296.95|294.75|0
1642604060000|2022-01-19 14:54:20|297.25|295.05|296.8|294.6|297.25|295.05|296.8|294.6|0
1642604070000|2022-01-19 14:54:30|296.65|294.45|296.8|294.6|296.8|294.6|296.5|294.3|0
1642604080000|2022-01-19 14:54:40|296.13|293.93|296.21|294.01|296.21|294.01|296.06|293.86|0
1642604090000|2022-01-19 14:54:50|296.5|294.3|296.95|294.75|296.95|294.75|296.5|294.3|0
1642604100000|2022-01-19 14:55:00|296.35|294.15|296.8|294.6|297.1|294.9|296.35|294.15|0
1642604110000|2022-01-19 14:55:10|296.28|294.08|295.31|293.11|296.28|294.08|295.31|293.11|0
1642604120000|2022-01-19 14:55:20|295.01|292.81|295.91|293.71|295.91|293.71|294.86|292.66|0
1642604130000|2022-01-19 14:55:30|295.76|293.56|296.65|294.45|296.65|294.45|295.76|293.56|0
1642604140000|2022-01-19 14:55:40|296.35|294.15|295.31|293.11|296.35|294.15|295.31|293.11|0
1642604150000|2022-01-19 14:55:50|295.16|292.96|295.46|293.26|295.76|293.56|295.01|292.81|0
1642604160000|2022-01-19 14:56:00|295.91|293.71|296.58|294.38|297.1|294.9|295.91|293.71|0
1642604170000|2022-01-19 14:56:10|296.5|294.3|295.91|293.71|296.5|294.3|295.91|293.71|0
1642604180000|2022-01-19 14:56:20|296.35|294.15|296.05|293.85|296.35|294.15|295.91|293.71|0
1642604190000|2022-01-19 14:56:30|295.91|293.71|295.61|293.41|295.91|293.71|295.61|293.41|0
1642604200000|2022-01-19 14:56:40|295.31|293.11|295.01|292.81|295.46|293.26|295.01|292.81|0
1642604210000|2022-01-19 14:56:50|295.46|293.26|295.61|293.41|295.61|293.41|295.46|293.26|0
1642604220000|2022-01-19 14:57:00|295.76|293.56|295.61|293.41|295.9|293.7|295.61|293.41|0
1642604230000|2022-01-19 14:57:10|295.9|293.7|296.35|294.15|296.65|294.45|295.9|293.7|0
1642604240000|2022-01-19 14:57:20|296.65|294.45|297.55|295.35|297.55|295.35|296.58|294.38|0
1642604250000|2022-01-19 14:57:30|297.25|295.05|296.2|294|297.25|295.05|296.2|294|0
1642604260000|2022-01-19 14:57:40|296.05|293.85|295.31|293.11|296.05|293.85|295.31|293.11|0
1642604270000|2022-01-19 14:57:50|295.61|293.41|295.01|292.81|295.61|293.41|295.01|292.81|0
1642604280000|2022-01-19 14:58:00|295.46|293.26|294.86|292.66|295.75|293.55|294.86|292.66|0
1642604290000|2022-01-19 14:58:10|295.16|292.96|294.86|292.66|295.16|292.96|294.64|292.44|0
1642604300000|2022-01-19 14:58:20|295.16|292.96|295.9|293.7|295.98|293.78|295.16|292.96|0
1642604310000|2022-01-19 14:58:30|295.83|293.63|296.5|294.3|296.8|294.6|295.83|293.63|0
1642604320000|2022-01-19 14:58:40|296.35|294.15|296.35|294.15|296.5|294.3|296.35|294.15|0
1642604330000|2022-01-19 14:58:50|296.05|293.85|296.5|294.3|296.65|294.45|296.05|293.85|0
1642604340000|2022-01-19 14:59:00|296.95|294.75|296.05|293.85|296.95|294.75|296.05|293.85|0
1642604350000|2022-01-19 14:59:10|296.35|294.15|296.05|293.85|296.5|294.3|295.75|293.55|0
1642604360000|2022-01-19 14:59:20|295.9|293.7|296.5|294.3|296.8|294.6|295.9|293.7|0
1642604370000|2022-01-19 14:59:30|296.05|293.85|296.05|293.85|296.2|294|296.05|293.85|0
1642604380000|2022-01-19 14:59:40|295.9|293.7|295.9|293.7|295.9|293.7|295.75|293.55|0
1642604390000|2022-01-19 14:59:50|296.2|294|295.9|293.7|296.2|294|295.9|293.7|0
1642604400000|2022-01-19 15:00:00|294.94|292.74|296.2|294|296.2|294|294.56|292.36|0
1642604410000|2022-01-19 15:00:10|296.95|294.75|298|295.8|298|295.8|296.8|294.6|0
1642604420000|2022-01-19 15:00:20|297.55|295.35|297.55|295.35|297.85|295.65|297.55|295.35|0
1642604430000|2022-01-19 15:00:30|297.7|295.5|297.1|294.9|298|295.8|297.1|294.9|0
1642604440000|2022-01-19 15:00:40|296.95|294.75|297.7|295.5|297.7|295.5|296.95|294.75|0
1642604450000|2022-01-19 15:00:50|297.55|295.35|297.1|294.9|297.85|295.65|297.1|294.9|0
1642604460000|2022-01-19 15:01:00|296.65|294.45|295.6|293.4|296.65|294.45|295.6|293.4|0
1642604470000|2022-01-19 15:01:10|295.31|293.11|295.75|293.55|295.75|293.55|295.31|293.11|0
1642604480000|2022-01-19 15:01:20|295.45|293.25|295.6|293.4|296.05|293.85|295.45|293.25|0
1642604490000|2022-01-19 15:01:30|296.05|293.85|298.45|296.25|298.45|296.25|296.05|293.85|0
1642604500000|2022-01-19 15:01:40|298.6|296.4|298.9|296.7|298.9|296.7|298.6|296.4|0
1642604510000|2022-01-19 15:01:50|298.6|296.4|298.9|296.7|298.9|296.7|298.6|296.4|0
1642604520000|2022-01-19 15:02:00|298.75|296.55|298.45|296.25|299.66|297.46|298.45|296.25|0
1642604530000|2022-01-19 15:02:10|298.15|295.95|297.55|295.35|298.15|295.95|297.55|295.35|0
1642604540000|2022-01-19 15:02:20|298|295.8|298.15|295.95|298.15|295.95|297.55|295.35|0
1642604550000|2022-01-19 15:02:30|298.6|296.4|298.75|296.55|298.9|296.7|298.45|296.25|0
1642604560000|2022-01-19 15:02:40|298.45|296.25|298.45|296.25|298.6|296.4|298.45|296.25|0
1642604570000|2022-01-19 15:02:50|298.68|296.48|298.6|296.4|298.68|296.48|298.45|296.25|0
1642604580000|2022-01-19 15:03:00|298.9|296.7|298.75|296.55|298.9|296.7|298.6|296.4|0
1642604590000|2022-01-19 15:03:10|298.9|296.7|299.89|297.69|299.89|297.69|298.9|296.7|0
1642604600000|2022-01-19 15:03:20|300.56|298.36|300.26|298.06|301.01|298.81|300.26|298.06|0
1642604610000|2022-01-19 15:03:30|300.71|298.51|300.11|297.91|300.71|298.51|300.11|297.91|0
1642604620000|2022-01-19 15:03:40|299.89|297.69|298.6|296.4|299.89|297.69|298.6|296.4|0
1642604630000|2022-01-19 15:03:50|298.3|296.1|298.3|296.1|298.3|296.1|298.15|295.95|0
1642604640000|2022-01-19 15:04:00|297.85|295.65|297.85|295.65|297.85|295.65|296.95|294.75|0
1642604650000|2022-01-19 15:04:10|298.15|295.95|297.4|295.2|298.15|295.95|297.4|295.2|0
1642604660000|2022-01-19 15:04:20|297.25|295.05|297.1|294.9|297.25|295.05|296.95|294.75|0
1642604670000|2022-01-19 15:04:30|296.95|294.75|297.85|295.65|297.85|295.65|296.95|294.75|0
1642604680000|2022-01-19 15:04:40|297.4|295.2|298|295.8|298|295.8|297.4|295.2|0
1642604690000|2022-01-19 15:04:50|298.45|296.25|298.45|296.25|298.45|296.25|298.3|296.1|0
1642604700000|2022-01-19 15:05:00|298.75|296.55|299.66|297.46|299.66|297.46|298.75|296.55|0
1642604710000|2022-01-19 15:05:10|299.88|297.68|299.96|297.76|300.11|297.91|299.88|297.68|0
1642604720000|2022-01-19 15:05:20|300.41|298.21|300.71|298.51|300.71|298.51|300.41|298.21|0
1642604730000|2022-01-19 15:05:30|300.41|298.21|299.81|297.61|300.41|298.21|299.81|297.61|0
1642604740000|2022-01-19 15:05:40|300.41|298.21|299.81|297.61|300.41|298.21|299.81|297.61|0
1642604750000|2022-01-19 15:05:50|299.88|297.68|300.26|298.06|300.26|298.06|299.88|297.68|0
1642604760000|2022-01-19 15:06:00|300.11|297.91|300.26|298.06|300.71|298.51|300.11|297.91|0
1642604770000|2022-01-19 15:06:10|300.86|298.66|301.16|298.96|301.16|298.96|300.71|298.51|0
1642604780000|2022-01-19 15:06:20|301.01|298.81|301.77|299.57|302.07|299.87|301.01|298.81|0
1642604790000|2022-01-19 15:06:30|301.47|299.27|301.92|299.72|301.92|299.72|301.47|299.27|0
1642604800000|2022-01-19 15:06:40|301.77|299.57|302.22|300.02|302.22|300.02|301.77|299.57|0
1642604810000|2022-01-19 15:06:50|302.07|299.87|302.53|300.33|302.53|300.33|301.92|299.72|0
1642604820000|2022-01-19 15:07:00|302.91|300.71|302.53|300.33|302.91|300.71|302.38|300.18|0
1642604830000|2022-01-19 15:07:10|302.98|300.78|303.29|301.09|303.29|301.09|302.83|300.63|0
1642604840000|2022-01-19 15:07:20|303.44|301.24|302.38|300.18|303.44|301.24|302.38|300.18|0
1642604850000|2022-01-19 15:07:30|302.07|299.87|302.91|300.71|302.91|300.71|302.07|299.87|0
1642604860000|2022-01-19 15:07:40|302.83|300.63|302.83|300.63|303.13|300.93|302.83|300.63|0
1642604870000|2022-01-19 15:07:50|302.98|300.78|304.5|302.3|304.5|302.3|302.98|300.78|0
1642604880000|2022-01-19 15:08:00|304.65|302.45|304.5|302.3|304.81|302.61|304.5|302.3|0
1642604890000|2022-01-19 15:08:10|304.65|302.45|304.81|302.61|304.81|302.61|304.5|302.3|0
1642604900000|2022-01-19 15:08:20|304.35|302.15|304.65|302.45|304.81|302.61|304.35|302.15|0
1642604910000|2022-01-19 15:08:30|304.81|302.61|304.5|302.3|304.81|302.61|304.5|302.3|0
1642604920000|2022-01-19 15:08:40|304.2|302|304.81|302.61|304.81|302.61|304.2|302|0
1642604930000|2022-01-19 15:08:50|304.5|302.3|303.89|301.69|304.5|302.3|303.89|301.69|0
1642604940000|2022-01-19 15:09:00|303.44|301.24|303.29|301.09|303.44|301.24|303.29|301.09|0
1642604950000|2022-01-19 15:09:10|302.91|300.71|302.53|300.33|302.98|300.78|302.53|300.33|0
1642604960000|2022-01-19 15:09:20|302.83|300.63|303.29|301.09|303.29|301.09|302.83|300.63|0
1642604970000|2022-01-19 15:09:30|303.44|301.24|303.74|301.54|303.74|301.54|303.44|301.24|0
1642604980000|2022-01-19 15:09:40|303.89|301.69|303.89|301.69|303.89|301.69|303.89|301.69|0
1642604990000|2022-01-19 15:09:50|303.44|301.24|303.59|301.39|303.59|301.39|303.29|301.09|0
1642605000000|2022-01-19 15:10:00|303.89|301.69|303.13|300.93|303.89|301.69|303.13|300.93|0
1642605010000|2022-01-19 15:10:10|303.28|301.08|302.22|300.02|303.28|301.08|302.22|300.02|0
1642605020000|2022-01-19 15:10:20|302.07|299.87|303.13|300.93|303.13|300.93|302.07|299.87|0
1642605030000|2022-01-19 15:10:30|302.83|300.63|303.44|301.24|303.59|301.39|302.83|300.63|0
1642605040000|2022-01-19 15:10:40|303.74|301.54|303.59|301.39|303.74|301.54|303.59|301.39|0
1642605050000|2022-01-19 15:10:50|303.28|301.08|303.28|301.08|303.28|301.08|302.83|300.63|0
1642605060000|2022-01-19 15:11:00|303.06|300.86|301.77|299.57|303.06|300.86|301.77|299.57|0
1642605070000|2022-01-19 15:11:10|302.37|300.17|302.68|300.48|302.68|300.48|302.07|299.87|0
1642605080000|2022-01-19 15:11:20|302.37|300.17|302.83|300.63|302.98|300.78|302.37|300.17|0
1642605090000|2022-01-19 15:11:30|302.98|300.78|303.28|301.08|303.28|301.08|302.98|300.78|0
1642605100000|2022-01-19 15:11:40|303.36|301.16|304.65|302.45|304.65|302.45|303.36|301.16|0
1642605110000|2022-01-19 15:11:50|304.81|302.61|304.2|302|304.81|302.61|304.2|302|0
1642605120000|2022-01-19 15:12:00|304.04|301.84|303.28|301.08|304.04|301.84|302.98|300.78|0
1642605130000|2022-01-19 15:12:10|303.13|300.93|303.28|301.08|303.28|301.08|302.83|300.63|0
1642605140000|2022-01-19 15:12:20|303.44|301.24|302.22|300.02|303.44|301.24|302.22|300.02|0
1642605150000|2022-01-19 15:12:30|302.07|299.87|301.77|299.57|302.37|300.17|301.77|299.57|0
1642605160000|2022-01-19 15:12:40|302.07|299.87|301.85|299.65|302.52|300.32|301.77|299.57|0
1642605170000|2022-01-19 15:12:50|301.62|299.42|301.92|299.72|301.92|299.72|301.62|299.42|0
1642605180000|2022-01-19 15:13:00|302.52|300.32|302.22|300.02|302.52|300.32|302.22|300.02|0
1642605190000|2022-01-19 15:13:10|302.52|300.32|301.31|299.11|302.52|300.32|301.31|299.11|0
1642605200000|2022-01-19 15:13:20|301.01|298.81|301.77|299.57|301.77|299.57|301.01|298.81|0
1642605210000|2022-01-19 15:13:30|302.52|300.32|302.68|300.48|302.68|300.48|302.52|300.32|0
1642605220000|2022-01-19 15:13:40|302.52|300.32|302.37|300.17|302.52|300.32|302.37|300.17|0
1642605230000|2022-01-19 15:13:50|302.22|300.02|302.22|300.02|302.22|300.02|302.07|299.87|0
1642605240000|2022-01-19 15:14:00|302.07|299.87|302.37|300.17|302.52|300.32|302.07|299.87|0
1642605250000|2022-01-19 15:14:10|302.52|300.32|302.98|300.78|302.98|300.78|302.52|300.32|0
1642605260000|2022-01-19 15:14:20|303.28|301.08|301.61|299.41|303.28|301.08|301.61|299.41|0
1642605270000|2022-01-19 15:14:30|301.46|299.26|301.31|299.11|301.54|299.34|301.16|298.96|0
1642605280000|2022-01-19 15:14:40|300.56|298.36|301.46|299.26|301.61|299.41|300.56|298.36|0
1642605290000|2022-01-19 15:14:50|301.61|299.41|301.61|299.41|301.92|299.72|301.46|299.26|0
1642605300000|2022-01-19 15:15:00|301.54|299.34|302.37|300.17|302.52|300.32|301.54|299.34|0
1642605310000|2022-01-19 15:15:10|302.52|300.32|303.13|300.93|303.28|301.08|302.52|300.32|0
1642605320000|2022-01-19 15:15:20|303.28|301.08|303.13|300.93|303.28|301.08|302.98|300.78|0
1642605330000|2022-01-19 15:15:30|302.98|300.78|302.37|300.17|303.28|301.08|302.37|300.17|0
1642605340000|2022-01-19 15:15:40|301.77|299.57|300.86|298.66|301.77|299.57|300.86|298.66|0
1642605350000|2022-01-19 15:15:50|301.01|298.81|301.61|299.41|301.77|299.57|301.01|298.81|0
1642605360000|2022-01-19 15:16:00|301.92|299.72|302.83|300.63|302.83|300.63|301.92|299.72|0
1642605370000|2022-01-19 15:16:10|303.13|300.93|302.83|300.63|303.28|301.08|302.83|300.63|0
1642605380000|2022-01-19 15:16:20|302.67|300.47|302.07|299.87|302.67|300.47|302.07|299.87|0
1642605390000|2022-01-19 15:16:30|302.22|300.02|302.52|300.32|302.52|300.32|302.22|300.02|0
1642605400000|2022-01-19 15:16:40|302.22|300.02|302.67|300.47|302.67|300.47|302.22|300.02|0
1642605410000|2022-01-19 15:16:50|302.52|300.32|302.52|300.32|302.52|300.32|302.07|299.87|0
1642605420000|2022-01-19 15:17:00|303.43|301.23|303.43|301.23|303.43|301.23|303.13|300.93|0
1642605430000|2022-01-19 15:17:10|303.59|301.39|304.5|302.3|304.5|302.3|303.59|301.39|0
1642605440000|2022-01-19 15:17:20|304.65|302.45|304.65|302.45|304.8|302.6|304.65|302.45|0
1642605450000|2022-01-19 15:17:30|304.35|302.15|304.65|302.45|304.65|302.45|304.35|302.15|0
1642605460000|2022-01-19 15:17:40|305.72|303.52|305.87|303.67|305.87|303.67|305.41|303.21|0
1642605470000|2022-01-19 15:17:50|305.72|303.52|305.87|303.67|305.87|303.67|305.72|303.52|0
1642605480000|2022-01-19 15:18:00|306.02|303.82|306.48|304.28|306.63|304.43|306.02|303.82|0
1642605490000|2022-01-19 15:18:10|306.18|303.98|306.63|304.43|306.63|304.43|306.18|303.98|0
1642605500000|2022-01-19 15:18:20|306.79|304.59|307.55|305.35|307.55|305.35|306.79|304.59|0
1642605510000|2022-01-19 15:18:30|307.4|305.2|307.02|304.82|307.4|305.2|307.02|304.82|0
1642605520000|2022-01-19 15:18:40|306.94|304.74|306.33|304.13|306.94|304.74|306.33|304.13|0
1642605530000|2022-01-19 15:18:50|305.95|303.75|306.33|304.13|306.33|304.13|305.95|303.75|0
1642605540000|2022-01-19 15:19:00|306.18|303.98|304.8|302.6|306.18|303.98|304.8|302.6|0
1642605550000|2022-01-19 15:19:10|305.11|302.91|305.41|303.21|305.41|303.21|304.95|302.75|0
1642605560000|2022-01-19 15:19:20|305.26|303.06|305.26|303.06|305.26|303.06|305.11|302.91|0
1642605570000|2022-01-19 15:19:30|305.56|303.36|305.26|303.06|305.56|303.36|305.11|302.91|0
1642605580000|2022-01-19 15:19:40|305.41|303.21|305.41|303.21|305.41|303.21|305.26|303.06|0
1642605590000|2022-01-19 15:19:50|305.72|303.52|306.02|303.82|306.02|303.82|305.72|303.52|0
1642605600000|2022-01-19 15:20:00|305.72|303.52|304.8|302.6|305.72|303.52|304.8|302.6|0
1642605610000|2022-01-19 15:20:10|305.11|302.91|305.72|303.52|305.72|303.52|305.11|302.91|0
1642605620000|2022-01-19 15:20:20|306.33|304.13|306.79|304.59|306.79|304.59|306.33|304.13|0
1642605630000|2022-01-19 15:20:30|306.48|304.28|306.79|304.59|306.79|304.59|306.48|304.28|0
1642605640000|2022-01-19 15:20:40|306.94|304.74|307.25|305.05|307.25|305.05|306.94|304.74|0
1642605650000|2022-01-19 15:20:50|307.4|305.2|307.55|305.35|307.55|305.35|307.25|305.05|0
1642605660000|2022-01-19 15:21:00|307.4|305.2|307.4|305.2|307.4|305.2|306.79|304.59|0
1642605670000|2022-01-19 15:21:10|307.09|304.89|307.4|305.2|307.4|305.2|307.09|304.89|0
1642605680000|2022-01-19 15:21:20|307.55|305.35|307.4|305.2|307.86|305.66|307.4|305.2|0
1642605690000|2022-01-19 15:21:30|307.55|305.35|307.7|305.5|307.86|305.66|307.55|305.35|0
1642605700000|2022-01-19 15:21:40|307.86|305.66|307.86|305.66|307.86|305.66|307.4|305.2|0
1642605710000|2022-01-19 15:21:50|307.7|305.5|307.7|305.5|307.86|305.66|307.4|305.2|0
1642605720000|2022-01-19 15:22:00|307.55|305.35|307.48|305.28|307.7|305.5|307.48|305.28|0
1642605730000|2022-01-19 15:22:10|307.09|304.89|307.55|305.35|307.55|305.35|307.09|304.89|0
1642605740000|2022-01-19 15:22:20|307.4|305.2|308.62|306.42|308.62|306.42|307.24|305.04|0
1642605750000|2022-01-19 15:22:30|308.78|306.58|309.09|306.89|309.55|307.35|308.78|306.58|0
1642605760000|2022-01-19 15:22:40|308.78|306.58|308.86|306.66|309.24|307.04|308.62|306.42|0
1642605770000|2022-01-19 15:22:50|308.78|306.58|308.78|306.58|308.78|306.58|308.78|306.58|0
1642605780000|2022-01-19 15:23:00|308.7|306.5|308.32|306.12|308.7|306.5|308.32|306.12|0
1642605790000|2022-01-19 15:23:10|308.16|305.96|308.16|305.96|308.32|306.12|308.01|305.81|0
1642605800000|2022-01-19 15:23:20|308.32|306.12|308.47|306.27|308.47|306.27|308.32|306.12|0
1642605810000|2022-01-19 15:23:30|308.01|305.81|308.16|305.96|308.32|306.12|307.86|305.66|0
1642605820000|2022-01-19 15:23:40|307.63|305.43|308.32|306.12|308.32|306.12|307.55|305.35|0
1642605830000|2022-01-19 15:23:50|308.47|306.27|308.32|306.12|308.62|306.42|308.32|306.12|0
1642605840000|2022-01-19 15:24:00|308.24|306.04|308.47|306.27|308.47|306.27|308.24|306.04|0
1642605850000|2022-01-19 15:24:10|308.62|306.42|308.78|306.58|309.08|306.88|308.62|306.42|0
1642605860000|2022-01-19 15:24:20|308.62|306.42|308.47|306.27|308.62|306.42|308.16|305.96|0
1642605870000|2022-01-19 15:24:30|308.78|306.58|309.39|307.19|309.39|307.19|308.78|306.58|0
1642605880000|2022-01-19 15:24:40|309.55|307.35|309.55|307.35|309.55|307.35|309.39|307.19|0
1642605890000|2022-01-19 15:24:50|309.7|307.5|309.85|307.65|309.85|307.65|309.55|307.35|0
1642605900000|2022-01-19 15:25:00|309.39|307.19|309.85|307.65|309.85|307.65|309.39|307.19|0
1642605910000|2022-01-19 15:25:10|310.01|307.81|310.4|308.2|310.62|308.42|310.01|307.81|0
1642605920000|2022-01-19 15:25:20|310.78|308.58|311.39|309.19|311.39|309.19|310.55|308.35|0
1642605930000|2022-01-19 15:25:30|311.24|309.04|310.62|308.42|311.24|309.04|310.62|308.42|0
1642605940000|2022-01-19 15:25:40|310.93|308.73|311.09|308.89|311.24|309.04|310.93|308.73|0
1642605950000|2022-01-19 15:25:50|311.39|309.19|311.39|309.19|311.39|309.19|311.39|309.19|0
1642605960000|2022-01-19 15:26:00|311.24|309.04|311.55|309.35|311.55|309.35|311.09|308.89|0
1642605970000|2022-01-19 15:26:10|310.93|308.73|311.63|309.43|311.7|309.5|310.93|308.73|0
1642605980000|2022-01-19 15:26:20|311.39|309.19|311.39|309.19|311.55|309.35|311.39|309.19|0
1642605990000|2022-01-19 15:26:30|311.86|309.66|311.86|309.66|311.86|309.66|311.55|309.35|0
1642606000000|2022-01-19 15:26:40|311.7|309.5|308.24|306.04|311.7|309.5|308.24|306.04|0
1642606010000|2022-01-19 15:26:50|308.39|306.19|308.24|306.04|308.48|306.28|308.24|306.04|0
1642606020000|2022-01-19 15:27:00|308.39|306.19|308.86|306.66|308.86|306.66|308.39|306.19|0
1642606030000|2022-01-19 15:27:10|308.55|306.35|308.86|306.66|309.02|306.82|308.55|306.35|0
1642606040000|2022-01-19 15:27:20|309.01|306.81|309.33|307.13|309.33|307.13|309.01|306.81|0
1642606050000|2022-01-19 15:27:30|308.86|306.66|309.17|306.97|309.17|306.97|308.86|306.66|0
1642606060000|2022-01-19 15:27:40|309.01|306.81|309.01|306.81|309.17|306.97|308.86|306.66|0
1642606070000|2022-01-19 15:27:50|308.47|306.27|308.39|306.19|308.47|306.27|308.08|305.88|0
1642606080000|2022-01-19 15:28:00|312.19|309.99|312.35|310.15|312.5|310.3|312.19|309.99|0
1642606090000|2022-01-19 15:28:10|311.88|309.68|311.73|309.53|312.04|309.84|311.73|309.53|0
1642606100000|2022-01-19 15:28:20|312.19|309.99|313.15|310.95|313.15|310.95|312.19|309.99|0
1642606110000|2022-01-19 15:28:30|313.46|311.26|313.46|311.26|313.46|311.26|313|310.8|0
1642606120000|2022-01-19 15:28:40|313.31|311.11|314.26|312.06|314.26|312.06|313|310.8|0
1642606130000|2022-01-19 15:28:50|313.96|311.76|313.09|310.89|313.96|311.76|313.01|310.81|0
1642606140000|2022-01-19 15:29:00|313.24|311.04|313.7|311.5|313.7|311.5|313.24|311.04|0
1642606150000|2022-01-19 15:29:10|313.85|311.65|313.85|311.65|314.01|311.81|313.85|311.65|0
1642606160000|2022-01-19 15:29:20|314.16|311.96|314.01|311.81|314.16|311.96|314.01|311.81|0
1642606170000|2022-01-19 15:29:30|313.85|311.65|314.16|311.96|314.32|312.12|313.85|311.65|0
1642606180000|2022-01-19 15:29:40|314.63|312.43|315.09|312.89|315.24|313.04|314.63|312.43|0
1642606190000|2022-01-19 15:29:50|315.24|313.04|316.02|313.82|316.02|313.82|315.24|313.04|0
1642606200000|2022-01-19 15:30:00|315.86|313.66|315.09|312.89|315.86|313.66|315.09|312.89|0
1642606210000|2022-01-19 15:30:10|314.86|312.66|314.93|312.73|314.93|312.73|314.86|312.66|0
1642606220000|2022-01-19 15:30:20|314.32|312.12|313.85|311.65|314.47|312.27|313.85|311.65|0
1642606230000|2022-01-19 15:30:30|314.01|311.81|314.32|312.12|314.32|312.12|314.01|311.81|0
1642606240000|2022-01-19 15:30:40|314.47|312.27|314.47|312.27|314.93|312.73|314.47|312.27|0
1642606250000|2022-01-19 15:30:50|314.62|312.42|314.86|312.66|314.86|312.66|314.62|312.42|0
1642606260000|2022-01-19 15:31:00|314.93|312.73|315.55|313.35|315.71|313.51|314.93|312.73|0
1642606270000|2022-01-19 15:31:10|315.4|313.2|315.4|313.2|315.4|313.2|315.09|312.89|0
1642606280000|2022-01-19 15:31:20|315.86|313.66|315.55|313.35|315.86|313.66|315.55|313.35|0
1642606290000|2022-01-19 15:31:30|315.4|313.2|315.55|313.35|315.55|313.35|315.4|313.2|0
1642606300000|2022-01-19 15:31:40|315.71|313.51|315.71|313.51|315.71|313.51|315.4|313.2|0
1642606310000|2022-01-19 15:31:50|315.86|313.66|315.71|313.51|315.86|313.66|315.71|313.51|0
1642606320000|2022-01-19 15:32:00|315.86|313.66|316.17|313.97|316.17|313.97|315.86|313.66|0
1642606330000|2022-01-19 15:32:10|316.94|314.74|316.94|314.74|316.94|314.74|316.79|314.59|0
1642606340000|2022-01-19 15:32:20|314.73|312.53|314.11|311.91|314.73|312.53|314.11|311.91|0
1642606350000|2022-01-19 15:32:30|314.73|312.53|314.57|312.37|314.73|312.53|314.26|312.06|0
1642606360000|2022-01-19 15:32:40|314.26|312.06|314.73|312.53|314.88|312.68|314.26|312.06|0
1642606370000|2022-01-19 15:32:50|314.88|312.68|315.35|313.15|315.35|313.15|314.88|312.68|0
1642606380000|2022-01-19 15:33:00|315.12|312.92|314.88|312.68|315.35|313.15|314.88|312.68|0
1642606390000|2022-01-19 15:33:10|314.57|312.37|314.42|312.22|314.73|312.53|314.42|312.22|0
1642606400000|2022-01-19 15:33:20|314.1|311.9|315.04|312.84|315.04|312.84|314.1|311.9|0
1642606410000|2022-01-19 15:33:30|315.19|312.99|314.57|312.37|315.19|312.99|314.57|312.37|0
1642606420000|2022-01-19 15:33:40|314.42|312.22|313.77|311.57|314.57|312.37|313.77|311.57|0
1642606430000|2022-01-19 15:33:50|313.46|311.26|314.88|312.68|314.88|312.68|313.46|311.26|0
1642606440000|2022-01-19 15:34:00|315.04|312.84|315.68|313.48|315.68|313.48|315.04|312.84|0
1642606450000|2022-01-19 15:34:10|316.32|314.12|315.52|313.32|316.32|314.12|315.06|312.86|0
1642606460000|2022-01-19 15:34:20|315.83|313.63|315.37|313.17|315.83|313.63|315.37|313.17|0
1642606470000|2022-01-19 15:34:30|315.52|313.32|315.83|313.63|315.83|313.63|315.52|313.32|0
1642606480000|2022-01-19 15:34:40|315.91|313.71|315.83|313.63|315.91|313.71|315.68|313.48|0
1642606490000|2022-01-19 15:34:50|315.99|313.79|315.99|313.79|315.99|313.79|315.99|313.79|0
1642606500000|2022-01-19 15:35:00|316.45|314.25|316.45|314.25|316.69|314.49|316.45|314.25|0
1642606510000|2022-01-19 15:35:10|316.77|314.57|316.77|314.57|316.77|314.57|316.61|314.41|0
1642606520000|2022-01-19 15:35:20|317.08|314.88|316.38|314.18|317.08|314.88|316.3|314.1|0
1642606530000|2022-01-19 15:35:30|316.45|314.25|317.08|314.88|317.08|314.88|316.45|314.25|0
1642606540000|2022-01-19 15:35:40|316.92|314.72|316.14|313.94|316.92|314.72|316.14|313.94|0
1642606550000|2022-01-19 15:35:50|315.99|313.79|315.62|313.42|316.14|313.94|315.62|313.42|0
1642606560000|2022-01-19 15:36:00|316.24|314.04|316.32|314.12|316.32|314.12|316.08|313.88|0
1642606570000|2022-01-19 15:36:10|316.55|314.35|316.71|314.51|316.71|314.51|316.39|314.19|0
1642606580000|2022-01-19 15:36:20|316.86|314.66|316.55|314.35|316.86|314.66|316.39|314.19|0
1642606590000|2022-01-19 15:36:30|316.86|314.66|316.71|314.51|316.86|314.66|316.71|314.51|0
1642606600000|2022-01-19 15:36:40|316.86|314.66|317.17|314.97|317.17|314.97|316.86|314.66|0
1642606610000|2022-01-19 15:36:50|316.86|314.66|316.24|314.04|316.86|314.66|316.24|314.04|0
1642606620000|2022-01-19 15:37:00|316.39|314.19|316.24|314.04|316.55|314.35|316.24|314.04|0
1642606630000|2022-01-19 15:37:10|316.01|313.81|315.93|313.73|316.08|313.88|315.93|313.73|0
1642606640000|2022-01-19 15:37:20|315.62|313.42|314.84|312.64|315.62|313.42|314.84|312.64|0
1642606650000|2022-01-19 15:37:30|315.23|313.03|314.99|312.79|315.31|313.11|314.99|312.79|0
1642606660000|2022-01-19 15:37:40|314.84|312.64|314.53|312.33|314.84|312.64|314.53|312.33|0
1642606670000|2022-01-19 15:37:50|314.37|312.17|314.06|311.86|314.37|312.17|314.06|311.86|0
1642606680000|2022-01-19 15:38:00|313.91|311.71|314.06|311.86|314.06|311.86|313.75|311.55|0
1642606690000|2022-01-19 15:38:10|314.22|312.02|314.22|312.02|314.22|312.02|314.22|312.02|0
1642606700000|2022-01-19 15:38:20|314.06|311.86|314.99|312.79|314.99|312.79|314.06|311.86|0
1642606710000|2022-01-19 15:38:30|315.15|312.95|315.46|313.26|315.77|313.57|315.15|312.95|0
1642606720000|2022-01-19 15:38:40|315.15|312.95|315.46|313.26|315.46|313.26|315.15|312.95|0
1642606730000|2022-01-19 15:38:50|315.3|313.1|315.93|313.73|315.93|313.73|315.3|313.1|0
1642606740000|2022-01-19 15:39:00|316.08|313.88|316.24|314.04|316.24|314.04|316.08|313.88|0
1642606750000|2022-01-19 15:39:10|316.16|313.96|316.55|314.35|316.55|314.35|316.16|313.96|0
1642606760000|2022-01-19 15:39:20|316.7|314.5|317.02|314.82|317.02|314.82|316.7|314.5|0
1642606770000|2022-01-19 15:39:30|316.86|314.66|317.33|315.13|317.33|315.13|316.86|314.66|0
1642606780000|2022-01-19 15:39:40|317.17|314.97|317.17|314.97|317.33|315.13|317.17|314.97|0
1642606790000|2022-01-19 15:39:50|317.33|315.13|316.86|314.66|317.33|315.13|316.7|314.5|0
1642606800000|2022-01-19 15:40:00|316.7|314.5|317.17|314.97|317.33|315.13|316.7|314.5|0
1642606810000|2022-01-19 15:40:10|317.48|315.28|317.48|315.28|317.48|315.28|317.17|314.97|0
1642606820000|2022-01-19 15:40:20|317.33|315.13|317.33|315.13|317.33|315.13|317.17|314.97|0
1642606830000|2022-01-19 15:40:30|317.17|314.97|317.48|315.28|317.48|315.28|317.17|314.97|0
1642606840000|2022-01-19 15:40:40|317.64|315.44|317.64|315.44|317.64|315.44|317.48|315.28|0
1642606850000|2022-01-19 15:40:50|318.11|315.91|317.79|315.59|318.11|315.91|317.79|315.59|0
1642606860000|2022-01-19 15:41:00|317.33|315.13|316.55|314.35|317.33|315.13|316.55|314.35|0
1642606870000|2022-01-19 15:41:10|316.7|314.5|317.64|315.44|317.64|315.44|316.7|314.5|0
1642606880000|2022-01-19 15:41:20|317.79|315.59|317.79|315.59|317.95|315.75|317.64|315.44|0
1642606890000|2022-01-19 15:41:30|317.48|315.28|317.48|315.28|317.48|315.28|317.33|315.13|0
1642606900000|2022-01-19 15:41:40|317.33|315.13|317.33|315.13|317.33|315.13|317.17|314.97|0
1642606910000|2022-01-19 15:41:50|317.01|314.81|317.17|314.97|317.33|315.13|317.01|314.81|0
1642606920000|2022-01-19 15:42:00|317.48|315.28|317.79|315.59|317.79|315.59|317.48|315.28|0
1642606930000|2022-01-19 15:42:10|318.11|315.91|317.79|315.59|318.11|315.91|317.64|315.44|0
1642606940000|2022-01-19 15:42:20|317.95|315.75|317.33|315.13|318.11|315.91|317.33|315.13|0
1642606950000|2022-01-19 15:42:30|317.48|315.28|317.48|315.28|317.64|315.44|317.48|315.28|0
1642606960000|2022-01-19 15:42:40|317.64|315.44|317.33|315.13|317.64|315.44|317.33|315.13|0
1642606970000|2022-01-19 15:42:50|317.48|315.28|317.79|315.59|317.95|315.75|317.48|315.28|0
1642606980000|2022-01-19 15:43:00|317.95|315.75|317.48|315.28|317.95|315.75|317.48|315.28|0
1642606990000|2022-01-19 15:43:10|316.86|314.66|316.08|313.88|316.86|314.66|316.08|313.88|0
1642607000000|2022-01-19 15:43:20|316.24|314.04|316.55|314.35|316.55|314.35|316.08|313.88|0
1642607010000|2022-01-19 15:43:30|316.39|314.19|316.55|314.35|316.7|314.5|316.39|314.19|0
1642607020000|2022-01-19 15:43:40|316.7|314.5|316.7|314.5|316.7|314.5|316.7|314.5|0
1642607030000|2022-01-19 15:43:50|316.39|314.19|316.55|314.35|316.7|314.5|316.39|314.19|0
1642607040000|2022-01-19 15:44:00|316.7|314.5|316.39|314.19|316.7|314.5|316.39|314.19|0
1642607050000|2022-01-19 15:44:10|316.23|314.03|316.55|314.35|316.55|314.35|316.23|314.03|0
1642607060000|2022-01-19 15:44:20|316.7|314.5|316.55|314.35|316.7|314.5|316.55|314.35|0
1642607070000|2022-01-19 15:44:30|316.86|314.66|316.86|314.66|316.86|314.66|316.7|314.5|0
1642607080000|2022-01-19 15:44:40|316.55|314.35|316.7|314.5|316.7|314.5|316.39|314.19|0
1642607090000|2022-01-19 15:44:50|316.86|314.66|316.7|314.5|316.86|314.66|316.55|314.35|0
1642607100000|2022-01-19 15:45:00|316.86|314.66|317.32|315.12|317.32|315.12|316.86|314.66|0
1642607110000|2022-01-19 15:45:10|316.86|314.66|316.39|314.19|316.86|314.66|316.39|314.19|0
1642607120000|2022-01-19 15:45:20|316.23|314.03|315.61|313.41|316.23|314.03|315.61|313.41|0
1642607130000|2022-01-19 15:45:30|315.92|313.72|315.92|313.72|316.08|313.88|315.92|313.72|0
1642607140000|2022-01-19 15:45:40|316.55|314.35|316.7|314.5|316.7|314.5|316.55|314.35|0
1642607150000|2022-01-19 15:45:50|316.86|314.66|316.7|314.5|316.86|314.66|316.7|314.5|0
1642607160000|2022-01-19 15:46:00|316.86|314.66|317.95|315.75|317.95|315.75|316.86|314.66|0
1642607170000|2022-01-19 15:46:10|317.79|315.59|318.34|316.14|318.34|316.14|317.79|315.59|0
1642607180000|2022-01-19 15:46:20|318.57|316.37|318.42|316.22|318.57|316.37|318.42|316.22|0
1642607190000|2022-01-19 15:46:30|317.79|315.59|318.1|315.9|318.1|315.9|317.64|315.44|0
1642607200000|2022-01-19 15:46:40|317.79|315.59|317.79|315.59|317.79|315.59|317.64|315.44|0
1642607210000|2022-01-19 15:46:50|318.42|316.22|318.42|316.22|318.57|316.37|318.42|316.22|0
1642607220000|2022-01-19 15:47:00|318.73|316.53|318.73|316.53|318.73|316.53|318.57|316.37|0
1642607230000|2022-01-19 15:47:10|318.57|316.37|318.42|316.22|318.73|316.53|318.42|316.22|0
1642607240000|2022-01-19 15:47:20|318.89|316.69|317.79|315.59|318.89|316.69|317.79|315.59|0
1642607250000|2022-01-19 15:47:30|318.1|315.9|318.57|316.37|318.57|316.37|317.95|315.75|0
1642607260000|2022-01-19 15:47:40|318.81|316.61|318.89|316.69|318.89|316.69|318.81|316.61|0
1642607270000|2022-01-19 15:47:50|318.73|316.53|319.04|316.84|319.04|316.84|318.73|316.53|0
1642607280000|2022-01-19 15:48:00|319.2|317|318.89|316.69|319.51|317.31|318.89|316.69|0
1642607290000|2022-01-19 15:48:10|318.73|316.53|318.42|316.22|318.73|316.53|318.1|315.9|0
1642607300000|2022-01-19 15:48:20|318.1|315.9|318.57|316.37|318.57|316.37|318.1|315.9|0
1642607310000|2022-01-19 15:48:30|318.26|316.06|317.95|315.75|318.26|316.06|317.79|315.59|0
1642607320000|2022-01-19 15:48:40|317.79|315.59|318.1|315.9|318.1|315.9|317.72|315.52|0
1642607330000|2022-01-19 15:48:50|317.95|315.75|317.79|315.59|317.95|315.75|317.79|315.59|0
1642607340000|2022-01-19 15:49:00|317.87|315.67|318.1|315.9|318.18|315.98|317.87|315.67|0
1642607350000|2022-01-19 15:49:10|318.18|315.98|318.57|316.37|318.57|316.37|318.18|315.98|0
1642607360000|2022-01-19 15:49:20|318.73|316.53|318.73|316.53|318.73|316.53|318.42|316.22|0
1642607370000|2022-01-19 15:49:30|318.88|316.68|318.57|316.37|318.88|316.68|318.57|316.37|0
1642607380000|2022-01-19 15:49:40|318.42|316.22|318.42|316.22|318.73|316.53|318.42|316.22|0
1642607390000|2022-01-19 15:49:50|318.65|316.45|319.04|316.84|319.04|316.84|318.65|316.45|0
1642607400000|2022-01-19 15:50:00|318.73|316.53|318.57|316.37|319.04|316.84|318.57|316.37|0
1642607410000|2022-01-19 15:50:10|318.73|316.53|318.57|316.37|319.04|316.84|318.57|316.37|0
1642607420000|2022-01-19 15:50:20|318.42|316.22|317.32|315.12|318.42|316.22|317.32|315.12|0
1642607440000|2022-01-19 15:50:40|317.17|314.97|316.85|314.65|317.17|314.97|316.85|314.65|0
1642607450000|2022-01-19 15:50:50|316.94|314.74|316.7|314.5|316.94|314.74|316.7|314.5|0
1642607460000|2022-01-19 15:51:00|316.54|314.34|316.7|314.5|317.01|314.81|316.54|314.34|0
1642607470000|2022-01-19 15:51:10|316.23|314.03|316.39|314.19|316.39|314.19|316.23|314.03|0
1642607480000|2022-01-19 15:51:20|315.92|313.72|315.14|312.94|315.92|313.72|315.14|312.94|0
1642607490000|2022-01-19 15:51:30|314.99|312.79|314.99|312.79|314.99|312.79|314.99|312.79|0
1642607500000|2022-01-19 15:51:40|314.83|312.63|315.14|312.94|315.14|312.94|314.83|312.63|0
1642607510000|2022-01-19 15:51:50|314.52|312.32|314.37|312.17|314.52|312.32|314.21|312.01|0
1642607520000|2022-01-19 15:52:00|314.68|312.48|314.06|311.86|314.99|312.79|313.9|311.7|0
1642607530000|2022-01-19 15:52:10|313.9|311.7|313.9|311.7|314.06|311.86|313.9|311.7|0
1642607540000|2022-01-19 15:52:20|314.06|311.86|313.75|311.55|314.06|311.86|313.75|311.55|0
1642607550000|2022-01-19 15:52:30|313.9|311.7|314.21|312.01|314.21|312.01|313.9|311.7|0
1642607560000|2022-01-19 15:52:40|314.83|312.63|315.38|313.18|315.38|313.18|314.83|312.63|0
1642607570000|2022-01-19 15:52:50|315.45|313.25|315.14|312.94|315.61|313.41|314.99|312.79|0
1642607580000|2022-01-19 15:53:00|315.07|312.87|315.45|313.25|315.45|313.25|315.07|312.87|0
1642607590000|2022-01-19 15:53:10|314.99|312.79|315.76|313.56|315.76|313.56|314.99|312.79|0
1642607600000|2022-01-19 15:53:20|315.38|313.18|314.52|312.32|315.38|313.18|314.52|312.32|0
1642607610000|2022-01-19 15:53:30|314.68|312.48|314.83|312.63|314.83|312.63|314.52|312.32|0
1642607620000|2022-01-19 15:53:40|315.07|312.87|314.99|312.79|315.14|312.94|314.99|312.79|0
1642607630000|2022-01-19 15:53:50|314.83|312.63|315.14|312.94|315.14|312.94|314.68|312.48|0
1642607640000|2022-01-19 15:54:00|315.3|313.1|316.54|314.34|316.54|314.34|315.3|313.1|0
1642607650000|2022-01-19 15:54:10|316.39|314.19|316.54|314.34|316.7|314.5|316.39|314.19|0
1642607660000|2022-01-19 15:54:20|316.39|314.19|316.23|314.03|316.39|314.19|316.23|314.03|0
1642607670000|2022-01-19 15:54:30|316.07|313.87|315.92|313.72|316.31|314.11|315.92|313.72|0
1642607680000|2022-01-19 15:54:40|316.07|313.87|315.45|313.25|316.07|313.87|315.45|313.25|0
1642607690000|2022-01-19 15:54:50|315.61|313.41|315.76|313.56|315.76|313.56|315.3|313.1|0
1642607700000|2022-01-19 15:55:00|316.39|314.19|315.61|313.41|316.54|314.34|315.61|313.41|0
1642607710000|2022-01-19 15:55:10|315.45|313.25|315.61|313.41|315.76|313.56|315.45|313.25|0
1642607720000|2022-01-19 15:55:20|315.45|313.25|314.99|312.79|315.76|313.56|314.99|312.79|0
1642607730000|2022-01-19 15:55:30|315.14|312.94|314.99|312.79|315.14|312.94|314.99|312.79|0
1642607740000|2022-01-19 15:55:40|314.83|312.63|314.06|311.86|314.83|312.63|314.06|311.86|0
1642607750000|2022-01-19 15:55:50|314.37|312.17|313.9|311.7|314.37|312.17|313.28|311.08|0
1642607760000|2022-01-19 15:56:00|314.21|312.01|313.59|311.39|314.21|312.01|313.59|311.39|0
1642607770000|2022-01-19 15:56:10|313.75|311.55|313.59|311.39|313.75|311.55|313.59|311.39|0
1642607780000|2022-01-19 15:56:20|313.9|311.7|313.52|311.32|313.9|311.7|313.52|311.32|0
1642607790000|2022-01-19 15:56:30|313.75|311.55|313.9|311.7|314.37|312.17|313.75|311.55|0
1642607800000|2022-01-19 15:56:40|313.59|311.39|313.75|311.55|313.9|311.7|313.59|311.39|0
1642607810000|2022-01-19 15:56:50|313.59|311.39|314.37|312.17|314.52|312.32|313.59|311.39|0
1642607820000|2022-01-19 15:57:00|314.06|311.86|313.75|311.55|314.06|311.86|313.75|311.55|0
1642607830000|2022-01-19 15:57:10|314.21|312.01|314.68|312.48|314.68|312.48|314.21|312.01|0
1642607840000|2022-01-19 15:57:20|314.76|312.56|314.99|312.79|314.99|312.79|314.76|312.56|0
1642607850000|2022-01-19 15:57:30|314.83|312.63|314.99|312.79|315.14|312.94|314.83|312.63|0
1642607860000|2022-01-19 15:57:40|314.83|312.63|315.3|313.1|315.3|313.1|314.83|312.63|0
1642607870000|2022-01-19 15:57:50|314.99|312.79|315.3|313.1|315.3|313.1|314.99|312.79|0
1642607880000|2022-01-19 15:58:00|315.45|313.25|315.61|313.41|315.76|313.56|315.45|313.25|0
1642607890000|2022-01-19 15:58:10|315.45|313.25|315.76|313.56|315.76|313.56|315.45|313.25|0
1642607900000|2022-01-19 15:58:20|316.07|313.87|317.16|314.96|317.16|314.96|316.07|313.87|0
1642607910000|2022-01-19 15:58:30|317.32|315.12|317.32|315.12|317.47|315.27|317.32|315.12|0
1642607920000|2022-01-19 15:58:40|317.16|314.96|317.63|315.43|317.63|315.43|317.01|314.81|0
1642607930000|2022-01-19 15:58:50|317.47|315.27|317.32|315.12|317.47|315.27|317.16|314.96|0
1642607940000|2022-01-19 15:59:00|316.7|314.5|317.32|315.12|317.32|315.12|316.7|314.5|0
1642607950000|2022-01-19 15:59:10|317.16|314.96|316.38|314.18|317.16|314.96|316.07|313.87|0
1642607960000|2022-01-19 15:59:20|316.54|314.34|315.45|313.25|316.54|314.34|315.45|313.25|0
1642607970000|2022-01-19 15:59:30|315.3|313.1|314.52|312.32|315.3|313.1|314.52|312.32|0
1642607980000|2022-01-19 15:59:40|314.6|312.4|314.83|312.63|314.83|312.63|314.52|312.32|0
1642607990000|2022-01-19 15:59:50|314.29|312.09|314.83|312.63|314.83|312.63|314.29|312.09|0
1642608000000|2022-01-19 16:00:00|314.67|312.47|315.29|313.09|315.29|313.09|314.67|312.47|0
1642608010000|2022-01-19 16:00:10|315.61|313.41|315.29|313.09|315.61|313.41|315.29|313.09|0
1642608020000|2022-01-19 16:00:20|314.83|312.63|314.67|312.47|314.91|312.71|314.67|312.47|0
1642608030000|2022-01-19 16:00:30|314.98|312.78|314.44|312.24|314.98|312.78|314.44|312.24|0
1642608040000|2022-01-19 16:00:40|315.14|312.94|314.67|312.47|315.14|312.94|314.67|312.47|0
1642608050000|2022-01-19 16:00:50|314.75|312.55|314.52|312.32|314.75|312.55|314.52|312.32|0
1642608060000|2022-01-19 16:01:00|314.67|312.47|313.9|311.7|314.67|312.47|313.74|311.54|0
1642608070000|2022-01-19 16:01:10|314.52|312.32|314.52|312.32|314.67|312.47|314.36|312.16|0
1642608080000|2022-01-19 16:01:20|313.9|311.7|313.74|311.54|313.9|311.7|313.74|311.54|0
1642608090000|2022-01-19 16:01:30|313.9|311.7|313.74|311.54|313.9|311.7|313.74|311.54|0
1642608100000|2022-01-19 16:01:40|314.05|311.85|312.97|310.77|314.05|311.85|312.97|310.77|0
1642608110000|2022-01-19 16:01:50|313.28|311.08|314.05|311.85|314.05|311.85|313.28|311.08|0
1642608120000|2022-01-19 16:02:00|314.67|312.47|314.67|312.47|314.98|312.78|314.67|312.47|0
1642608130000|2022-01-19 16:02:10|314.98|312.78|315.29|313.09|315.29|313.09|314.98|312.78|0
1642608140000|2022-01-19 16:02:20|315.84|313.64|315.14|312.94|315.84|313.64|315.14|312.94|0
1642608150000|2022-01-19 16:02:30|315.76|313.56|315.6|313.4|315.76|313.56|315.6|313.4|0
1642608160000|2022-01-19 16:02:40|315.76|313.56|315.45|313.25|315.76|313.56|315.45|313.25|0
1642608170000|2022-01-19 16:02:50|315.6|313.4|315.92|313.72|316.07|313.87|315.6|313.4|0
1642608180000|2022-01-19 16:03:00|315.84|313.64|315.92|313.72|316.07|313.87|315.84|313.64|0
1642608190000|2022-01-19 16:03:10|315.76|313.56|316.23|314.03|316.23|314.03|315.76|313.56|0
1642608200000|2022-01-19 16:03:20|316.54|314.34|316.07|313.87|316.54|314.34|316.07|313.87|0
1642608210000|2022-01-19 16:03:30|315.6|313.4|313.9|311.7|315.6|313.4|313.59|311.39|0
1642608220000|2022-01-19 16:03:40|313.43|311.23|313.74|311.54|313.74|311.54|313.43|311.23|0
1642608230000|2022-01-19 16:03:50|313.28|311.08|313.74|311.54|313.9|311.7|313.28|311.08|0
1642608240000|2022-01-19 16:04:00|313.9|311.7|314.36|312.16|314.52|312.32|313.9|311.7|0
1642608250000|2022-01-19 16:04:10|314.21|312.01|315.45|313.25|315.45|313.25|314.21|312.01|0
1642608260000|2022-01-19 16:04:20|315.6|313.4|315.29|313.09|315.6|313.4|315.29|313.09|0
1642608270000|2022-01-19 16:04:30|315.76|313.56|315.76|313.56|315.91|313.71|315.76|313.56|0
1642608280000|2022-01-19 16:04:40|315.91|313.71|315.76|313.56|315.91|313.71|315.76|313.56|0
1642608290000|2022-01-19 16:04:50|315.91|313.71|315.91|313.71|315.91|313.71|315.76|313.56|0
1642608300000|2022-01-19 16:05:00|315.76|313.56|316.69|314.49|316.69|314.49|315.76|313.56|0
1642608310000|2022-01-19 16:05:10|316.85|314.65|316.23|314.03|316.85|314.65|316.23|314.03|0
1642608320000|2022-01-19 16:05:20|316.54|314.34|316.07|313.87|316.54|314.34|316.07|313.87|0
1642608330000|2022-01-19 16:05:30|316.69|314.49|316.85|314.65|316.85|314.65|316.54|314.34|0
1642608340000|2022-01-19 16:05:40|317|314.8|316.23|314.03|317|314.8|316.23|314.03|0
1642608350000|2022-01-19 16:05:50|316.69|314.49|316.69|314.49|316.85|314.65|316.38|314.18|0
1642608360000|2022-01-19 16:06:00|316.85|314.65|316.85|314.65|317|314.8|316.85|314.65|0
1642608370000|2022-01-19 16:06:10|317|314.8|317.16|314.96|317.16|314.96|317|314.8|0
1642608380000|2022-01-19 16:06:20|317.47|315.27|317.47|315.27|317.63|315.43|317.32|315.12|0
1642608390000|2022-01-19 16:06:30|317.32|315.12|317.47|315.27|317.63|315.43|317.32|315.12|0
1642608400000|2022-01-19 16:06:40|316.69|314.49|316.54|314.34|316.69|314.49|316.54|314.34|0
1642608410000|2022-01-19 16:06:50|316.22|314.02|316.38|314.18|316.38|314.18|316.07|313.87|0
1642608420000|2022-01-19 16:07:00|315.76|313.56|316.07|313.87|316.07|313.87|315.76|313.56|0
1642608430000|2022-01-19 16:07:10|316.38|314.18|316.54|314.34|316.54|314.34|316.38|314.18|0
1642608440000|2022-01-19 16:07:20|316.22|314.02|316.69|314.49|316.69|314.49|315.91|313.71|0
1642608450000|2022-01-19 16:07:30|316.07|313.87|316.54|314.34|316.54|314.34|316.07|313.87|0
1642608460000|2022-01-19 16:07:40|316.69|314.49|317.31|315.11|317.31|315.11|316.69|314.49|0
1642608470000|2022-01-19 16:07:50|317.63|315.43|317.47|315.27|317.78|315.58|317.47|315.27|0
1642608480000|2022-01-19 16:08:00|317.31|315.11|317.16|314.96|317.31|315.11|317|314.8|0
1642608490000|2022-01-19 16:08:10|317.78|315.58|317.71|315.51|317.78|315.58|317.47|315.27|0
1642608500000|2022-01-19 16:08:20|317.47|315.27|317.16|314.96|317.47|315.27|317.16|314.96|0
1642608510000|2022-01-19 16:08:30|317.47|315.27|317.16|314.96|317.63|315.43|317.16|314.96|0
1642608520000|2022-01-19 16:08:40|316.93|314.73|316.38|314.18|316.93|314.73|316.38|314.18|0
1642608530000|2022-01-19 16:08:50|316.69|314.49|317|314.8|317|314.8|316.69|314.49|0
1642608540000|2022-01-19 16:09:00|316.85|314.65|316.22|314.02|316.85|314.65|316.22|314.02|0
1642608550000|2022-01-19 16:09:10|316.07|313.87|315.99|313.79|316.07|313.87|315.99|313.79|0
1642608560000|2022-01-19 16:09:20|315.91|313.71|315.91|313.71|315.91|313.71|315.29|313.09|0
1642608570000|2022-01-19 16:09:30|316.22|314.02|316.38|314.18|316.53|314.33|316.22|314.02|0
1642608580000|2022-01-19 16:09:40|316.53|314.33|316.53|314.33|316.69|314.49|316.46|314.26|0
1642608590000|2022-01-19 16:09:50|316.38|314.18|316.53|314.33|316.53|314.33|316.22|314.02|0
1642608600000|2022-01-19 16:10:00|316.38|314.18|317.47|315.27|317.47|315.27|316.38|314.18|0
1642608610000|2022-01-19 16:10:10|317.63|315.43|318.09|315.89|318.09|315.89|317.63|315.43|0
1642608620000|2022-01-19 16:10:20|317.78|315.58|317.78|315.58|317.78|315.58|317.47|315.27|0
1642608630000|2022-01-19 16:10:30|317.63|315.43|318.41|316.21|318.41|316.21|317.63|315.43|0
1642608640000|2022-01-19 16:10:40|317.94|315.74|318.25|316.05|318.25|316.05|317.94|315.74|0
1642608650000|2022-01-19 16:10:50|318.09|315.89|318.09|315.89|318.09|315.89|317.78|315.58|0
1642608660000|2022-01-19 16:11:00|317.94|315.74|318.33|316.13|318.41|316.21|317.94|315.74|0
1642608670000|2022-01-19 16:11:10|318.25|316.05|318.72|316.52|318.72|316.52|318.25|316.05|0
1642608680000|2022-01-19 16:11:20|318.56|316.36|318.56|316.36|318.56|316.36|318.25|316.05|0
1642608690000|2022-01-19 16:11:30|318.72|316.52|318.72|316.52|318.72|316.52|318.41|316.21|0
1642608700000|2022-01-19 16:11:40|318.25|316.05|317.94|315.74|318.25|316.05|317.47|315.27|0
1642608710000|2022-01-19 16:11:50|317.78|315.58|317.78|315.58|317.94|315.74|317.78|315.58|0
1642608720000|2022-01-19 16:12:00|318.09|315.89|318.09|315.89|318.56|316.36|318.09|315.89|0
1642608730000|2022-01-19 16:12:10|318.56|316.36|318.72|316.52|318.87|316.67|318.56|316.36|0
1642608740000|2022-01-19 16:12:20|318.87|316.67|318.87|316.67|318.87|316.67|318.87|316.67|0
1642608750000|2022-01-19 16:12:30|319.34|317.14|319.19|316.99|319.34|317.14|319.19|316.99|0
1642608760000|2022-01-19 16:12:40|319.5|317.3|319.34|317.14|319.5|317.3|319.34|317.14|0
1642608770000|2022-01-19 16:12:50|319.19|316.99|319.34|317.14|319.34|317.14|319.19|316.99|0
1642608780000|2022-01-19 16:13:00|319.27|317.07|319.5|317.3|319.5|317.3|319.19|316.99|0
1642608790000|2022-01-19 16:13:10|319.66|317.46|319.81|317.61|319.81|317.61|319.66|317.46|0
1642608800000|2022-01-19 16:13:20|319.97|317.77|319.97|317.77|319.97|317.77|319.81|317.61|0
1642608810000|2022-01-19 16:13:30|320.28|318.08|320.6|318.4|320.6|318.4|320.28|318.08|0
1642608820000|2022-01-19 16:13:40|320.75|318.55|320.75|318.55|320.75|318.55|320.75|318.55|0
1642608830000|2022-01-19 16:13:50|320.6|318.4|320.75|318.55|320.75|318.55|320.6|318.4|0
1642608840000|2022-01-19 16:14:00|320.44|318.24|320.75|318.55|320.75|318.55|320.44|318.24|0
1642608850000|2022-01-19 16:14:10|320.6|318.4|320.6|318.4|320.6|318.4|320.6|318.4|0
1642608860000|2022-01-19 16:14:20|320.75|318.55|320.91|318.71|321.54|319.34|320.75|318.55|0
1642608870000|2022-01-19 16:14:30|321.22|319.02|321.07|318.87|321.38|319.18|320.91|318.71|0
1642608880000|2022-01-19 16:14:40|320.75|318.55|321.22|319.02|321.22|319.02|320.75|318.55|0
1642608890000|2022-01-19 16:14:50|320.91|318.71|321.62|319.42|321.62|319.42|320.91|318.71|0
1642608900000|2022-01-19 16:15:00|321.38|319.18|321.22|319.02|321.38|319.18|320.91|318.71|0
1642608910000|2022-01-19 16:15:10|321.07|318.87|320.75|318.55|321.22|319.02|320.75|318.55|0
1642608920000|2022-01-19 16:15:20|320.6|318.4|319.27|317.07|320.6|318.4|319.19|316.99|0
1642608930000|2022-01-19 16:15:30|319.34|317.14|319.19|316.99|319.34|317.14|318.72|316.52|0
1642608940000|2022-01-19 16:15:40|318.87|316.67|319.03|316.83|319.03|316.83|318.56|316.36|0
1642608950000|2022-01-19 16:15:50|319.34|317.14|318.87|316.67|319.34|317.14|318.87|316.67|0
1642608960000|2022-01-19 16:16:00|319.34|317.14|319.03|316.83|319.34|317.14|319.03|316.83|0
1642608970000|2022-01-19 16:16:10|318.87|316.67|319.34|317.14|319.34|317.14|318.87|316.67|0
1642608980000|2022-01-19 16:16:20|319.66|317.46|319.97|317.77|320.05|317.85|319.66|317.46|0
1642608990000|2022-01-19 16:16:30|319.81|317.61|320.13|317.93|320.28|318.08|319.81|317.61|0
1642609000000|2022-01-19 16:16:40|320.44|318.24|320.75|318.55|320.75|318.55|320.44|318.24|0
1642609010000|2022-01-19 16:16:50|321.07|318.87|321.85|319.65|321.85|319.65|321.07|318.87|0
1642609020000|2022-01-19 16:17:00|321.54|319.34|321.85|319.65|321.85|319.65|321.54|319.34|0
1642609030000|2022-01-19 16:17:10|322.01|319.81|321.7|319.5|322.01|319.81|321.7|319.5|0
1642609040000|2022-01-19 16:17:20|321.54|319.34|320.75|318.55|321.54|319.34|320.6|318.4|0
1642609050000|2022-01-19 16:17:30|321.38|319.18|320.75|318.55|321.38|319.18|320.75|318.55|0
1642609060000|2022-01-19 16:17:40|320.99|318.79|321.22|319.02|321.38|319.18|320.99|318.79|0
1642609070000|2022-01-19 16:17:50|321.69|319.49|321.69|319.49|321.69|319.49|321.69|319.49|0
1642609080000|2022-01-19 16:18:00|321.54|319.34|322.48|320.28|322.48|320.28|321.54|319.34|0
1642609090000|2022-01-19 16:18:10|322.88|320.68|323.59|321.39|323.59|321.39|322.88|320.68|0
1642609100000|2022-01-19 16:18:20|323.43|321.23|323.27|321.07|323.43|321.23|323.27|321.07|0
1642609110000|2022-01-19 16:18:30|322.95|320.75|322.64|320.44|322.95|320.75|322.64|320.44|0
1642609120000|2022-01-19 16:18:40|322.8|320.6|322.64|320.44|322.8|320.6|322.64|320.44|0
1642609130000|2022-01-19 16:18:50|322.48|320.28|322.48|320.28|322.64|320.44|322.48|320.28|0
1642609140000|2022-01-19 16:19:00|322.8|320.6|322.32|320.12|322.8|320.6|322.32|320.12|0
1642609150000|2022-01-19 16:19:10|322.64|320.44|322.8|320.6|322.8|320.6|322.64|320.44|0
1642609160000|2022-01-19 16:19:20|322.48|320.28|322.48|320.28|322.64|320.44|322.17|319.97|0
1642609170000|2022-01-19 16:19:30|322.01|319.81|321.85|319.65|322.01|319.81|321.85|319.65|0
1642609180000|2022-01-19 16:19:40|321.93|319.73|320.59|318.39|321.93|319.73|320.59|318.39|0
1642609190000|2022-01-19 16:19:50|320.28|318.08|321.07|318.87|321.07|318.87|320.28|318.08|0
1642609200000|2022-01-19 16:20:00|321.22|319.02|321.54|319.34|321.54|319.34|321.22|319.02|0
1642609210000|2022-01-19 16:20:10|321.07|318.87|320.59|318.39|321.07|318.87|320.36|318.16|0
1642609220000|2022-01-19 16:20:20|320.36|318.16|320.12|317.92|320.36|318.16|320.12|317.92|0
1642609230000|2022-01-19 16:20:30|320.36|318.16|320.12|317.92|320.36|318.16|319.97|317.77|0
1642609240000|2022-01-19 16:20:40|319.97|317.77|319.97|317.77|320.12|317.92|319.97|317.77|0
1642609250000|2022-01-19 16:20:50|320.2|318|320.44|318.24|320.44|318.24|320.12|317.92|0
1642609260000|2022-01-19 16:21:00|320.75|318.55|321.54|319.34|321.85|319.65|320.75|318.55|0
1642609270000|2022-01-19 16:21:10|321.38|319.18|321.38|319.18|321.38|319.18|321.38|319.18|0
1642609280000|2022-01-19 16:21:20|321.54|319.34|321.69|319.49|321.69|319.49|321.38|319.18|0
1642609290000|2022-01-19 16:21:30|321.85|319.65|322.17|319.97|322.17|319.97|321.85|319.65|0
1642609300000|2022-01-19 16:21:40|322.32|320.12|322.17|319.97|322.48|320.28|322.17|319.97|0
1642609310000|2022-01-19 16:21:50|322.32|320.12|322.64|320.44|322.64|320.44|322.32|320.12|0
1642609320000|2022-01-19 16:22:00|322.48|320.28|322.79|320.59|322.79|320.59|322.48|320.28|0
1642609330000|2022-01-19 16:22:10|323.11|320.91|323.11|320.91|323.11|320.91|322.95|320.75|0
1642609340000|2022-01-19 16:22:20|322.79|320.59|322.95|320.75|322.95|320.75|322.79|320.59|0
1642609350000|2022-01-19 16:22:30|322.79|320.59|323.27|321.07|323.27|321.07|322.79|320.59|0
1642609360000|2022-01-19 16:22:40|323.11|320.91|323.27|321.07|323.43|321.23|322.95|320.75|0
1642609370000|2022-01-19 16:22:50|323.58|321.38|324.21|322.01|324.21|322.01|323.43|321.23|0
1642609380000|2022-01-19 16:23:00|323.58|321.38|322.95|320.75|323.58|321.38|322.95|320.75|0
1642609390000|2022-01-19 16:23:10|323.11|320.91|322.64|320.44|323.11|320.91|322.64|320.44|0
1642609400000|2022-01-19 16:23:20|322.95|320.75|323.43|321.23|323.43|321.23|322.95|320.75|0
1642609410000|2022-01-19 16:23:30|323.42|321.22|323.11|320.91|323.42|321.22|323.11|320.91|0
1642609420000|2022-01-19 16:23:40|322.95|320.75|323.74|321.54|323.74|321.54|322.95|320.75|0
1642609430000|2022-01-19 16:23:50|323.11|320.91|323.27|321.07|323.58|321.38|323.11|320.91|0
1642609440000|2022-01-19 16:24:00|323.19|320.99|323.58|321.38|323.58|321.38|323.19|320.99|0
1642609450000|2022-01-19 16:24:10|323.27|321.07|323.27|321.07|323.27|321.07|323.27|321.07|0
1642609460000|2022-01-19 16:24:20|323.58|321.38|323.58|321.38|323.9|321.7|323.58|321.38|0
1642609470000|2022-01-19 16:24:30|323.42|321.22|323.58|321.38|323.58|321.38|323.42|321.22|0
1642609480000|2022-01-19 16:24:40|323.74|321.54|323.74|321.54|323.9|321.7|323.74|321.54|0
1642609490000|2022-01-19 16:24:50|323.9|321.7|323.74|321.54|323.9|321.7|323.74|321.54|0
1642609500000|2022-01-19 16:25:00|323.42|321.22|322.95|320.75|323.74|321.54|322.95|320.75|0
1642609510000|2022-01-19 16:25:10|323.27|321.07|323.74|321.54|323.74|321.54|323.11|320.91|0
1642609520000|2022-01-19 16:25:20|323.9|321.7|324.37|322.17|324.37|322.17|323.9|321.7|0
1642609530000|2022-01-19 16:25:30|324.21|322.01|324.06|321.86|324.21|322.01|323.9|321.7|0
1642609540000|2022-01-19 16:25:40|324.21|322.01|324.06|321.86|324.37|322.17|324.06|321.86|0
1642609550000|2022-01-19 16:25:50|323.9|321.7|323.11|320.91|323.9|321.7|323.11|320.91|0
1642609560000|2022-01-19 16:26:00|322.48|320.28|322.16|319.96|323.27|321.07|322.16|319.96|0
1642609570000|2022-01-19 16:26:10|321.85|319.65|320.91|318.71|321.85|319.65|320.91|318.71|0
1642609580000|2022-01-19 16:26:20|320.28|318.08|320.43|318.23|320.43|318.23|320.12|317.92|0
1642609590000|2022-01-19 16:26:30|320.59|318.39|319.96|317.76|320.59|318.39|319.96|317.76|0
1642609600000|2022-01-19 16:26:40|320.12|317.92|320.28|318.08|320.28|318.08|320.12|317.92|0
1642609610000|2022-01-19 16:26:50|319.96|317.76|319.96|317.76|320.12|317.92|319.96|317.76|0
1642609620000|2022-01-19 16:27:00|319.81|317.61|319.49|317.29|320.12|317.92|319.49|317.29|0
1642609630000|2022-01-19 16:27:10|319.18|316.98|318.71|316.51|319.18|316.98|318.71|316.51|0
1642609640000|2022-01-19 16:27:20|319.02|316.82|318.71|316.51|319.02|316.82|318.71|316.51|0
1642609650000|2022-01-19 16:27:30|318.24|316.04|317.77|315.57|318.71|316.51|317.77|315.57|0
1642609660000|2022-01-19 16:27:40|317.93|315.73|318.09|315.89|318.09|315.89|317.77|315.57|0
1642609670000|2022-01-19 16:27:50|317.93|315.73|317.93|315.73|318.09|315.89|317.93|315.73|0
1642609680000|2022-01-19 16:28:00|318.09|315.89|318.87|316.67|318.87|316.67|317.77|315.57|0
1642609690000|2022-01-19 16:28:10|318.71|316.51|318.95|316.75|319.02|316.82|318.71|316.51|0
1642609700000|2022-01-19 16:28:20|318.55|316.35|318.4|316.2|318.55|316.35|317.93|315.73|0
1642609710000|2022-01-19 16:28:30|318.64|316.44|318.55|316.35|318.71|316.51|318.55|316.35|0
1642609720000|2022-01-19 16:28:40|318.71|316.51|318.71|316.51|318.87|316.67|318.55|316.35|0
1642609730000|2022-01-19 16:28:50|318.4|316.2|319.02|316.82|319.02|316.82|318.4|316.2|0
1642609740000|2022-01-19 16:29:00|318.71|316.51|318.71|316.51|318.87|316.67|318.71|316.51|0
1642609750000|2022-01-19 16:29:10|318.95|316.75|320.28|318.08|320.28|318.08|318.95|316.75|0
1642609760000|2022-01-19 16:29:20|319.34|317.14|319.34|317.14|319.34|317.14|319.18|316.98|0
1642609770000|2022-01-19 16:29:30|319.49|317.29|320.43|318.23|320.43|318.23|319.49|317.29|0
1642609780000|2022-01-19 16:29:40|320.59|318.39|320.12|317.92|320.59|318.39|320.12|317.92|0
1642609790000|2022-01-19 16:29:50|320.43|318.23|319.34|317.14|320.43|318.23|319.34|317.14|0
1642609800000|2022-01-19 16:30:00|318.24|316.04|317.93|315.73|318.24|316.04|317.93|315.73|0
1642609810000|2022-01-19 16:30:10|316.84|314.64|316.84|314.64|316.84|314.64|316.84|314.64|0
1642609820000|2022-01-19 16:30:20|316.68|314.48|315.59|313.39|316.68|314.48|315.59|313.39|0
1642609830000|2022-01-19 16:30:30|315.44|313.24|315.44|313.24|315.59|313.39|315.44|313.24|0
1642609840000|2022-01-19 16:30:40|316.29|314.09|316.37|314.17|316.68|314.48|316.29|314.09|0
1642609850000|2022-01-19 16:30:50|316.21|314.01|316.14|313.94|316.21|314.01|316.06|313.86|0
1642609860000|2022-01-19 16:31:00|316.68|314.48|316.84|314.64|316.84|314.64|316.37|314.17|0
1642609870000|2022-01-19 16:31:10|316.68|314.48|317.77|315.57|317.77|315.57|316.68|314.48|0
1642609880000|2022-01-19 16:31:20|317.62|315.42|318.71|316.51|318.71|316.51|317.62|315.42|0
1642609890000|2022-01-19 16:31:30|318.55|316.35|319.1|316.9|319.1|316.9|318.55|316.35|0
1642609900000|2022-01-19 16:31:40|319.34|317.14|319.49|317.29|319.57|317.37|319.34|317.14|0
1642609910000|2022-01-19 16:31:50|319.96|317.76|319.49|317.29|319.96|317.76|319.49|317.29|0
1642609920000|2022-01-19 16:32:00|319.02|316.82|320.12|317.92|320.12|317.92|319.02|316.82|0
1642609930000|2022-01-19 16:32:10|319.96|317.76|320.12|317.92|320.28|318.08|319.96|317.76|0
1642609940000|2022-01-19 16:32:20|320.28|318.08|320.75|318.55|321.06|318.86|320.28|318.08|0
1642609950000|2022-01-19 16:32:30|320.9|318.7|320.9|318.7|321.06|318.86|320.9|318.7|0
1642609960000|2022-01-19 16:32:40|320.75|318.55|320.43|318.23|321.06|318.86|320.43|318.23|0
1642609970000|2022-01-19 16:32:50|320.12|317.92|319.49|317.29|320.12|317.92|319.02|316.82|0
1642609980000|2022-01-19 16:33:00|320.12|317.92|320.43|318.23|320.43|318.23|319.96|317.76|0
1642609990000|2022-01-19 16:33:10|320.12|317.92|320.12|317.92|320.12|317.92|320.12|317.92|0
1642610000000|2022-01-19 16:33:20|320.59|318.39|320.75|318.55|320.75|318.55|320.59|318.39|0
1642610010000|2022-01-19 16:33:30|320.83|318.63|320.12|317.92|320.9|318.7|320.12|317.92|0
1642610020000|2022-01-19 16:33:40|320.43|318.23|321.22|319.02|321.22|319.02|320.27|318.07|0
1642610030000|2022-01-19 16:33:50|320.9|318.7|320.9|318.7|320.9|318.7|320.75|318.55|0
1642610040000|2022-01-19 16:34:00|320.75|318.55|321.37|319.17|321.37|319.17|320.75|318.55|0
1642610050000|2022-01-19 16:34:10|321.69|319.49|321.84|319.64|321.84|319.64|321.69|319.49|0
1642610060000|2022-01-19 16:34:20|322.08|319.88|322.32|320.12|322.47|320.27|322.08|319.88|0
1642610070000|2022-01-19 16:34:30|322.24|320.04|321.84|319.64|322.32|320.12|321.84|319.64|0
1642610080000|2022-01-19 16:34:40|321.37|319.17|321.37|319.17|321.69|319.49|321.37|319.17|0
1642610090000|2022-01-19 16:34:50|321.53|319.33|321.69|319.49|321.69|319.49|321.53|319.33|0
1642610100000|2022-01-19 16:35:00|321.53|319.33|320.12|317.92|321.69|319.49|320.12|317.92|0
1642610110000|2022-01-19 16:35:10|320.27|318.07|321.06|318.86|321.22|319.02|320.27|318.07|0
1642610120000|2022-01-19 16:35:20|321.22|319.02|320.74|318.54|321.22|319.02|320.74|318.54|0
1642610130000|2022-01-19 16:35:30|320.9|318.7|321.14|318.94|321.14|318.94|320.74|318.54|0
1642610140000|2022-01-19 16:35:40|320.9|318.7|321.37|319.17|321.37|319.17|320.9|318.7|0
1642610150000|2022-01-19 16:35:50|320.9|318.7|321.06|318.86|321.06|318.86|320.74|318.54|0
1642610160000|2022-01-19 16:36:00|320.9|318.7|321.3|319.1|321.37|319.17|320.9|318.7|0
1642610170000|2022-01-19 16:36:10|321.53|319.33|322.95|320.75|322.95|320.75|321.53|319.33|0
1642610180000|2022-01-19 16:36:20|323.19|320.99|322.95|320.75|323.26|321.06|322.95|320.75|0
1642610190000|2022-01-19 16:36:30|323.1|320.9|322.95|320.75|323.1|320.9|322.63|320.43|0
1642610200000|2022-01-19 16:36:40|322.79|320.59|322.79|320.59|322.95|320.75|322.63|320.43|0
1642610210000|2022-01-19 16:36:50|323.1|320.9|322.47|320.27|323.1|320.9|322.47|320.27|0
1642610220000|2022-01-19 16:37:00|322|319.8|322.16|319.96|322.47|320.27|322|319.8|0
1642610230000|2022-01-19 16:37:10|322|319.8|321.69|319.49|322|319.8|321.53|319.33|0
1642610240000|2022-01-19 16:37:20|321.53|319.33|321.84|319.64|322.16|319.96|321.53|319.33|0
1642610250000|2022-01-19 16:37:30|321.53|319.33|321.69|319.49|321.69|319.49|321.37|319.17|0
1642610260000|2022-01-19 16:37:40|321.53|319.33|321.37|319.17|321.84|319.64|321.37|319.17|0
1642610270000|2022-01-19 16:37:50|321.53|319.33|321.84|319.64|321.84|319.64|321.53|319.33|0
1642610280000|2022-01-19 16:38:00|321.69|319.49|322|319.8|322|319.8|321.69|319.49|0
1642610290000|2022-01-19 16:38:10|322.16|319.96|321.69|319.49|322.16|319.96|321.69|319.49|0
1642610300000|2022-01-19 16:38:20|321.84|319.64|321.53|319.33|321.84|319.64|321.14|318.94|0
1642610310000|2022-01-19 16:38:30|321.69|319.49|321.69|319.49|321.69|319.49|321.69|319.49|0
1642610320000|2022-01-19 16:38:40|321.84|319.64|321.53|319.33|321.84|319.64|321.53|319.33|0
1642610330000|2022-01-19 16:38:50|321.84|319.64|321.69|319.49|321.84|319.64|321.53|319.33|0
1642610340000|2022-01-19 16:39:00|323.88|321.68|324.2|322|324.2|322|323.88|321.68|0
1642610350000|2022-01-19 16:39:10|324.35|322.15|324.35|322.15|324.51|322.31|324.35|322.15|0
1642610360000|2022-01-19 16:39:20|324.2|322|323.57|321.37|324.2|322|323.57|321.37|0
1642610370000|2022-01-19 16:39:30|323.1|320.9|322.63|320.43|323.1|320.9|322.47|320.27|0
1642610380000|2022-01-19 16:39:40|322.32|320.12|322.32|320.12|322.63|320.43|322.16|319.96|0
1642610390000|2022-01-19 16:39:50|321.69|319.49|321.69|319.49|321.69|319.49|321.46|319.26|0
1642610400000|2022-01-19 16:40:00|322.16|319.96|322.94|320.74|322.94|320.74|322.16|319.96|0
1642610410000|2022-01-19 16:40:10|323.1|320.9|323.73|321.53|323.73|321.53|323.1|320.9|0
1642610420000|2022-01-19 16:40:20|323.26|321.06|323.73|321.53|323.73|321.53|323.1|320.9|0
1642610430000|2022-01-19 16:40:30|323.57|321.37|324.51|322.31|324.51|322.31|323.57|321.37|0
1642610440000|2022-01-19 16:40:40|324.35|322.15|324.35|322.15|324.51|322.31|324.35|322.15|0
1642610450000|2022-01-19 16:40:50|324.67|322.47|324.04|321.84|324.67|322.47|324.04|321.84|0
1642610460000|2022-01-19 16:41:00|323.73|321.53|323.1|320.9|323.73|321.53|323.1|320.9|0
1642610470000|2022-01-19 16:41:10|323.26|321.06|323.88|321.68|323.88|321.68|323.26|321.06|0
1642610480000|2022-01-19 16:41:20|324.04|321.84|324.2|322|324.2|322|324.04|321.84|0
1642610490000|2022-01-19 16:41:30|323.88|321.68|323.73|321.53|324.04|321.84|323.73|321.53|0
1642610500000|2022-01-19 16:41:40|323.57|321.37|323.81|321.61|323.81|321.61|323.57|321.37|0
1642610510000|2022-01-19 16:41:50|323.57|321.37|322.63|320.43|323.57|321.37|322.32|320.12|0
1642610520000|2022-01-19 16:42:00|322.94|320.74|322.94|320.74|322.94|320.74|322.79|320.59|0
1642610530000|2022-01-19 16:42:10|321.62|319.42|321.54|319.34|321.69|319.49|321.54|319.34|0
1642610540000|2022-01-19 16:42:20|321.69|319.49|321.85|319.65|322|319.8|321.69|319.49|0
1642610550000|2022-01-19 16:42:30|321.69|319.49|321.07|318.87|321.85|319.65|321.07|318.87|0
1642610560000|2022-01-19 16:42:40|320.91|318.71|320.76|318.56|320.91|318.71|320.76|318.56|0
1642610570000|2022-01-19 16:42:50|321.07|318.87|320.91|318.71|321.07|318.87|320.76|318.56|0
1642610580000|2022-01-19 16:43:00|320.84|318.64|321.22|319.02|321.22|319.02|320.84|318.64|0
1642610590000|2022-01-19 16:43:10|321.69|319.49|322.32|320.12|322.32|320.12|321.69|319.49|0
1642610600000|2022-01-19 16:43:20|322.47|320.27|322.94|320.74|322.94|320.74|322.47|320.27|0
1642610610000|2022-01-19 16:43:30|323.1|320.9|323.1|320.9|323.18|320.98|322.94|320.74|0
1642610620000|2022-01-19 16:43:40|323.26|321.06|322.79|320.59|323.26|321.06|322.79|320.59|0
1642610630000|2022-01-19 16:43:50|322.94|320.74|323.1|320.9|323.1|320.9|322.94|320.74|0
1642610640000|2022-01-19 16:44:00|323.41|321.21|323.25|321.05|323.41|321.21|323.1|320.9|0
1642610650000|2022-01-19 16:44:10|321.85|319.65|322|319.8|322|319.8|321.54|319.34|0
1642610660000|2022-01-19 16:44:20|321.22|319.02|321.69|319.49|321.69|319.49|321.07|318.87|0
1642610670000|2022-01-19 16:44:30|322|319.8|322.08|319.88|322.08|319.88|321.85|319.65|0
1642610680000|2022-01-19 16:44:40|322|319.8|322.16|319.96|322.32|320.12|322|319.8|0
1642610690000|2022-01-19 16:44:50|322.63|320.43|322.63|320.43|322.63|320.43|322.63|320.43|0
1642610700000|2022-01-19 16:45:00|322.78|320.58|323.1|320.9|323.1|320.9|322.63|320.43|0
1642610710000|2022-01-19 16:45:10|323.25|321.05|322.16|319.96|323.41|321.21|322.16|319.96|0
1642610720000|2022-01-19 16:45:20|322|319.8|322.63|320.43|322.63|320.43|322|319.8|0
1642610730000|2022-01-19 16:45:30|321.85|319.65|322|319.8|322|319.8|321.53|319.33|0
1642610740000|2022-01-19 16:45:40|321.85|319.65|321.85|319.65|321.85|319.65|321.69|319.49|0
1642610750000|2022-01-19 16:45:50|321.53|319.33|322|319.8|322|319.8|321.53|319.33|0
1642610760000|2022-01-19 16:46:00|321.85|319.65|321.38|319.18|321.85|319.65|321.38|319.18|0
1642610770000|2022-01-19 16:46:10|319.66|317.46|319.35|317.15|319.66|317.46|319.35|317.15|0
1642610780000|2022-01-19 16:46:20|319.2|317|319.66|317.46|319.82|317.62|319.2|317|0
1642610790000|2022-01-19 16:46:30|319.35|317.15|319.51|317.31|319.59|317.39|319.35|317.15|0
1642610800000|2022-01-19 16:46:40|319.04|316.84|319.2|317|319.35|317.15|319.04|316.84|0
1642610810000|2022-01-19 16:46:50|319.51|317.31|319.35|317.15|319.66|317.46|319.35|317.15|0
1642610820000|2022-01-19 16:47:00|319.51|317.31|319.35|317.15|319.51|317.31|319.35|317.15|0
1642610830000|2022-01-19 16:47:10|319.51|317.31|320.13|317.93|320.13|317.93|319.35|317.15|0
1642610840000|2022-01-19 16:47:20|319.98|317.78|320.44|318.24|320.44|318.24|319.98|317.78|0
1642610850000|2022-01-19 16:47:30|319.82|317.62|319.98|317.78|319.98|317.78|319.82|317.62|0
1642610860000|2022-01-19 16:47:40|319.82|317.62|319.97|317.77|319.97|317.77|319.82|317.62|0
1642610870000|2022-01-19 16:47:50|319.2|317|319.35|317.15|319.35|317.15|319.2|317|0
1642610880000|2022-01-19 16:48:00|319.04|316.84|318.73|316.53|319.51|317.31|318.73|316.53|0
1642610890000|2022-01-19 16:48:10|318.89|316.69|319.2|317|319.2|317|318.89|316.69|0
1642610900000|2022-01-19 16:48:20|319.35|317.15|319.04|316.84|319.35|317.15|318.89|316.69|0
1642610910000|2022-01-19 16:48:30|319.2|317|319.35|317.15|319.66|317.46|319.2|317|0
1642610920000|2022-01-19 16:48:40|318.73|316.53|318.27|316.07|318.89|316.69|318.11|315.91|0
1642610930000|2022-01-19 16:48:50|318.42|316.22|318.27|316.07|318.42|316.22|318.27|316.07|0
1642610940000|2022-01-19 16:49:00|318.11|315.91|318.58|316.38|318.73|316.53|318.11|315.91|0
1642610950000|2022-01-19 16:49:10|318.27|316.07|318.42|316.22|318.42|316.22|318.27|316.07|0
1642610960000|2022-01-19 16:49:20|318.58|316.38|318.11|315.91|318.58|316.38|318.11|315.91|0
1642610970000|2022-01-19 16:49:30|318.42|316.22|318.42|316.22|318.66|316.46|317.95|315.75|0
1642610980000|2022-01-19 16:49:40|318.27|316.07|318.58|316.38|318.58|316.38|318.11|315.91|0
1642610990000|2022-01-19 16:49:50|318.42|316.22|318.73|316.53|318.73|316.53|318.42|316.22|0
1642611000000|2022-01-19 16:50:00|319.04|316.84|319.51|317.31|319.51|317.31|319.04|316.84|0
1642611010000|2022-01-19 16:50:10|319.66|317.46|319.82|317.62|319.82|317.62|319.51|317.31|0
1642611020000|2022-01-19 16:50:20|319.35|317.15|319.2|317|319.35|317.15|319.2|317|0
1642611030000|2022-01-19 16:50:30|319.35|317.15|319.51|317.31|319.51|317.31|319.35|317.15|0
1642611040000|2022-01-19 16:50:40|319.35|317.15|319.35|317.15|319.66|317.46|319.2|317|0
1642611050000|2022-01-19 16:50:50|319.51|317.31|319.51|317.31|319.66|317.46|319.51|317.31|0
1642611060000|2022-01-19 16:51:00|318.73|316.53|318.57|316.37|318.73|316.53|318.42|316.22|0
1642611070000|2022-01-19 16:51:10|318.73|316.53|318.89|316.69|318.89|316.69|318.42|316.22|0
1642611080000|2022-01-19 16:51:20|319.2|317|318.89|316.69|319.2|317|318.89|316.69|0
1642611090000|2022-01-19 16:51:30|319.04|316.84|318.89|316.69|319.04|316.84|318.73|316.53|0
1642611100000|2022-01-19 16:51:40|318.66|316.46|319.35|317.15|319.35|317.15|318.66|316.46|0
1642611110000|2022-01-19 16:51:50|319.43|317.23|319.35|317.15|319.43|317.23|319.04|316.84|0
1642611120000|2022-01-19 16:52:00|319.2|317|319.04|316.84|319.2|317|318.73|316.53|0
1642611130000|2022-01-19 16:52:10|319.2|317|318.88|316.68|319.35|317.15|318.88|316.68|0
1642611140000|2022-01-19 16:52:20|319.04|316.84|318.88|316.68|319.2|317|318.88|316.68|0
1642611150000|2022-01-19 16:52:30|318.73|316.53|318.26|316.06|318.88|316.68|318.26|316.06|0
1642611160000|2022-01-19 16:52:40|318.42|316.22|317.95|315.75|318.57|316.37|317.95|315.75|0
1642611170000|2022-01-19 16:52:50|318.26|316.06|318.11|315.91|318.26|316.06|317.95|315.75|0
1642611180000|2022-01-19 16:53:00|317.8|315.6|316.87|314.67|317.95|315.75|316.87|314.67|0
1642611190000|2022-01-19 16:53:10|316.95|314.75|316.41|314.21|316.95|314.75|316.41|314.21|0
1642611200000|2022-01-19 16:53:20|316.56|314.36|316.87|314.67|316.87|314.67|316.56|314.36|0
1642611210000|2022-01-19 16:53:30|316.71|314.51|315.94|313.74|316.71|314.51|315.94|313.74|0
1642611220000|2022-01-19 16:53:40|315.63|313.43|315.79|313.59|316.1|313.9|315.63|313.43|0
1642611230000|2022-01-19 16:53:50|316.1|313.9|315.48|313.28|316.1|313.9|315.48|313.28|0
1642611240000|2022-01-19 16:54:00|315.32|313.12|314.71|312.51|315.32|313.12|314.71|312.51|0
1642611250000|2022-01-19 16:54:10|314.94|312.74|313.75|311.55|314.94|312.74|313.75|311.55|0
1642611260000|2022-01-19 16:54:20|313.29|311.09|312.98|310.78|313.44|311.24|312.82|310.62|0
1642611270000|2022-01-19 16:54:30|312.82|310.62|310.91|308.71|312.82|310.62|310.83|308.63|0
1642611280000|2022-01-19 16:54:40|311.22|309.02|311.22|309.02|311.37|309.17|311.22|309.02|0
1642611290000|2022-01-19 16:54:50|311.37|309.17|311.37|309.17|311.37|309.17|311.06|308.86|0
1642611300000|2022-01-19 16:55:00|311.22|309.02|311.91|309.71|311.91|309.71|311.22|309.02|0
1642611310000|2022-01-19 16:55:10|312.14|309.94|312.3|310.1|312.3|310.1|311.99|309.79|0
1642611320000|2022-01-19 16:55:20|312.14|309.94|311.99|309.79|312.3|310.1|311.99|309.79|0
1642611330000|2022-01-19 16:55:30|311.83|309.63|311.37|309.17|311.83|309.63|311.37|309.17|0
1642611340000|2022-01-19 16:55:40|311.22|309.02|311.6|309.4|311.6|309.4|311.22|309.02|0
1642611350000|2022-01-19 16:55:50|311.83|309.63|311.83|309.63|311.99|309.79|311.83|309.63|0
1642611360000|2022-01-19 16:56:00|311.99|309.79|311.06|308.86|311.99|309.79|311.06|308.86|0
1642611370000|2022-01-19 16:56:10|311.37|309.17|310.91|308.71|311.37|309.17|310.91|308.71|0
1642611380000|2022-01-19 16:56:20|310.75|308.55|310.13|307.93|310.91|308.71|310.13|307.93|0
1642611390000|2022-01-19 16:56:30|310.75|308.55|310.52|308.32|310.75|308.55|310.52|308.32|0
1642611400000|2022-01-19 16:56:40|310.6|308.4|310.44|308.24|310.75|308.55|310.29|308.09|0
1642611410000|2022-01-19 16:56:50|310.6|308.4|311.06|308.86|311.06|308.86|310.6|308.4|0
1642611420000|2022-01-19 16:57:00|310.75|308.55|310.75|308.55|310.91|308.71|310.75|308.55|0
1642611430000|2022-01-19 16:57:10|310.91|308.71|310.91|308.71|311.06|308.86|310.91|308.71|0
1642611440000|2022-01-19 16:57:20|311.06|308.86|311.06|308.86|311.06|308.86|310.91|308.71|0
1642611450000|2022-01-19 16:57:30|310.91|308.71|310.6|308.4|310.91|308.71|310.6|308.4|0
1642611460000|2022-01-19 16:57:40|310.44|308.24|310.6|308.4|310.6|308.4|310.29|308.09|0
1642611470000|2022-01-19 16:57:50|310.29|308.09|310.6|308.4|310.6|308.4|310.29|308.09|0
1642611480000|2022-01-19 16:58:00|310.44|308.24|310.44|308.24|310.44|308.24|310.29|308.09|0
1642611490000|2022-01-19 16:58:10|310.29|308.09|310.44|308.24|310.6|308.4|310.29|308.09|0
1642611500000|2022-01-19 16:58:20|310.6|308.4|310.44|308.24|310.6|308.4|310.44|308.24|0
1642611510000|2022-01-19 16:58:30|310.13|307.93|310.44|308.24|310.44|308.24|310.13|307.93|0
1642611520000|2022-01-19 16:58:40|310.6|308.4|310.9|308.7|311.06|308.86|310.6|308.4|0
1642611530000|2022-01-19 16:58:50|311.06|308.86|311.21|309.01|311.37|309.17|311.06|308.86|0
1642611540000|2022-01-19 16:59:00|311.37|309.17|311.37|309.17|311.52|309.32|311.21|309.01|0
1642611550000|2022-01-19 16:59:10|311.21|309.01|311.52|309.32|311.52|309.32|311.21|309.01|0
1642611560000|2022-01-19 16:59:20|311.68|309.48|311.68|309.48|311.83|309.63|311.68|309.48|0
1642611570000|2022-01-19 16:59:30|311.37|309.17|310.9|308.7|311.37|309.17|310.75|308.55|0
1642611580000|2022-01-19 16:59:40|310.75|308.55|310.9|308.7|311.06|308.86|310.75|308.55|0
1642611590000|2022-01-19 16:59:50|311.06|308.86|310.9|308.7|311.06|308.86|310.9|308.7|0
1642611600000|2022-01-19 17:00:00|310.75|308.55|310.59|308.39|310.75|308.55|310.59|308.39|0
1642611610000|2022-01-19 17:00:10|310.75|308.55|309.98|307.78|311.06|308.86|309.98|307.78|0
1642611620000|2022-01-19 17:00:20|309.51|307.31|309.51|307.31|309.98|307.78|309.51|307.31|0
1642611630000|2022-01-19 17:00:30|309.36|307.16|308.9|306.7|309.36|307.16|308.9|306.7|0
1642611640000|2022-01-19 17:00:40|309.05|306.85|308.59|306.39|309.05|306.85|308.44|306.24|0
1642611650000|2022-01-19 17:00:50|308.74|306.54|308.9|306.7|308.9|306.7|308.74|306.54|0
1642611660000|2022-01-19 17:01:00|309.05|306.85|309.05|306.85|309.05|306.85|309.05|306.85|0
1642611670000|2022-01-19 17:01:10|308.74|306.54|309.51|307.31|309.51|307.31|308.74|306.54|0
1642611680000|2022-01-19 17:01:20|309.36|307.16|309.36|307.16|309.36|307.16|309.21|307.01|0
1642611690000|2022-01-19 17:01:30|309.05|306.85|308.74|306.54|309.05|306.85|308.74|306.54|0
1642611700000|2022-01-19 17:01:40|308.9|306.7|308.9|306.7|308.9|306.7|308.9|306.7|0
1642611710000|2022-01-19 17:01:50|308.74|306.54|308.67|306.47|308.74|306.54|308.44|306.24|0
1642611720000|2022-01-19 17:02:00|308.74|306.54|308.59|306.39|308.74|306.54|308.44|306.24|0
1642611730000|2022-01-19 17:02:10|308.74|306.54|308.98|306.78|308.98|306.78|308.74|306.54|0
1642611740000|2022-01-19 17:02:20|308.74|306.54|308.9|306.7|308.9|306.7|308.74|306.54|0
1642611750000|2022-01-19 17:02:30|309.05|306.85|308.59|306.39|309.05|306.85|308.59|306.39|0
1642611760000|2022-01-19 17:02:40|308.74|306.54|308.28|306.08|308.74|306.54|308.28|306.08|0
1642611770000|2022-01-19 17:02:50|308.44|306.24|308.59|306.39|308.59|306.39|308.44|306.24|0
1642611780000|2022-01-19 17:03:00|308.74|306.54|308.98|306.78|309.05|306.85|308.74|306.54|0
1642611790000|2022-01-19 17:03:10|309.05|306.85|309.51|307.31|309.59|307.39|309.05|306.85|0
1642611800000|2022-01-19 17:03:20|309.36|307.16|308.9|306.7|309.36|307.16|308.9|306.7|0
1642611810000|2022-01-19 17:03:30|309.05|306.85|308.9|306.7|309.05|306.85|308.44|306.24|0
1642611820000|2022-01-19 17:03:40|309.2|307|309.82|307.62|309.82|307.62|309.2|307|0
1642611830000|2022-01-19 17:03:50|309.98|307.78|310.13|307.93|310.13|307.93|309.98|307.78|0
1642611840000|2022-01-19 17:04:00|309.82|307.62|309.98|307.78|309.98|307.78|309.67|307.47|0
1642611850000|2022-01-19 17:04:10|309.82|307.62|309.98|307.78|309.98|307.78|309.82|307.62|0
1642611860000|2022-01-19 17:04:20|309.82|307.62|309.67|307.47|309.98|307.78|309.67|307.47|0
1642611870000|2022-01-19 17:04:30|309.36|307.16|309.36|307.16|309.36|307.16|308.9|306.7|0
1642611880000|2022-01-19 17:04:40|309.2|307|309.05|306.85|309.36|307.16|309.05|306.85|0
1642611890000|2022-01-19 17:04:50|309.36|307.16|309.36|307.16|309.59|307.39|309.36|307.16|0
1642611900000|2022-01-19 17:05:00|309.2|307|309.36|307.16|309.36|307.16|309.2|307|0
1642611910000|2022-01-19 17:05:10|309.05|306.85|309.36|307.16|309.36|307.16|309.05|306.85|0
1642611920000|2022-01-19 17:05:20|309.05|306.85|309.05|306.85|309.2|307|309.05|306.85|0
1642611930000|2022-01-19 17:05:30|308.59|306.39|309.2|307|309.2|307|308.59|306.39|0
1642611940000|2022-01-19 17:05:40|309.36|307.16|308.28|306.08|309.51|307.31|308.28|306.08|0
1642611950000|2022-01-19 17:05:50|307.82|305.62|307.82|305.62|307.82|305.62|307.67|305.47|0
1642611960000|2022-01-19 17:06:00|307.97|305.77|307.97|305.77|307.97|305.77|307.67|305.47|0
1642611970000|2022-01-19 17:06:10|308.13|305.93|308.28|306.08|308.28|306.08|308.05|305.85|0
1642611980000|2022-01-19 17:06:20|308.43|306.23|308.28|306.08|308.43|306.23|308.28|306.08|0
1642611990000|2022-01-19 17:06:30|307.97|305.77|308.43|306.23|308.43|306.23|307.97|305.77|0
1642612000000|2022-01-19 17:06:40|308.59|306.39|308.28|306.08|308.59|306.39|308.28|306.08|0
1642612010000|2022-01-19 17:06:50|308.13|305.93|308.28|306.08|308.28|306.08|308.13|305.93|0
1642612020000|2022-01-19 17:07:00|307.82|305.62|307.67|305.47|308.13|305.93|307.67|305.47|0
1642612030000|2022-01-19 17:07:10|307.97|305.77|308.28|306.08|308.28|306.08|307.97|305.77|0
1642612040000|2022-01-19 17:07:20|307.97|305.77|307.59|305.39|308.13|305.93|307.59|305.39|0
1642612050000|2022-01-19 17:07:30|308.13|305.93|307.66|305.46|308.13|305.93|307.66|305.46|0
1642612060000|2022-01-19 17:07:40|307.97|305.77|307.74|305.54|307.97|305.77|307.66|305.46|0
1642612070000|2022-01-19 17:07:50|307.82|305.62|307.97|305.77|307.97|305.77|307.82|305.62|0
1642612080000|2022-01-19 17:08:00|307.82|305.62|307.05|304.85|307.82|305.62|307.05|304.85|0
1642612090000|2022-01-19 17:08:10|306.98|304.78|306.28|304.08|306.98|304.78|306.28|304.08|0
1642612100000|2022-01-19 17:08:20|306.9|304.7|307.36|305.16|307.36|305.16|306.74|304.54|0
1642612110000|2022-01-19 17:08:30|307.05|304.85|307.2|305|307.2|305|306.9|304.7|0
1642612120000|2022-01-19 17:08:40|307.05|304.85|307.05|304.85|307.2|305|306.9|304.7|0
1642612130000|2022-01-19 17:08:50|306.98|304.78|306.9|304.7|306.98|304.78|306.9|304.7|0
1642612140000|2022-01-19 17:09:00|307.05|304.85|306.9|304.7|307.2|305|306.9|304.7|0
1642612150000|2022-01-19 17:09:10|306.44|304.24|306.21|304.01|306.74|304.54|306.21|304.01|0
1642612160000|2022-01-19 17:09:20|306.28|304.08|306.28|304.08|306.44|304.24|306.28|304.08|0
1642612170000|2022-01-19 17:09:30|306.13|303.93|306.28|304.08|306.28|304.08|306.13|303.93|0
1642612180000|2022-01-19 17:09:40|306.44|304.24|306.28|304.08|306.44|304.24|306.28|304.08|0
1642612190000|2022-01-19 17:09:50|306.13|303.93|306.44|304.24|306.44|304.24|306.13|303.93|0
1642612200000|2022-01-19 17:10:00|306.28|304.08|306.59|304.39|306.9|304.7|306.28|304.08|0
1642612210000|2022-01-19 17:10:10|306.52|304.32|306.28|304.08|306.52|304.32|306.13|303.93|0
1642612220000|2022-01-19 17:10:20|306.44|304.24|305.37|303.17|306.44|304.24|305.37|303.17|0
1642612230000|2022-01-19 17:10:30|305.21|303.01|305.21|303.01|305.36|303.16|305.21|303.01|0
1642612240000|2022-01-19 17:10:40|305.36|303.16|305.98|303.78|305.98|303.78|305.36|303.16|0
1642612250000|2022-01-19 17:10:50|305.82|303.62|305.9|303.7|305.98|303.78|305.82|303.62|0
1642612260000|2022-01-19 17:11:00|305.98|303.78|306.28|304.08|306.44|304.24|305.98|303.78|0
1642612270000|2022-01-19 17:11:10|305.98|303.78|305.52|303.32|305.98|303.78|305.06|302.86|0
1642612280000|2022-01-19 17:11:20|304.91|302.71|305.36|303.16|305.36|303.16|304.91|302.71|0
1642612290000|2022-01-19 17:11:30|305.52|303.32|305.52|303.32|305.52|303.32|305.36|303.16|0
1642612300000|2022-01-19 17:11:40|305.36|303.16|305.36|303.16|305.44|303.24|305.36|303.16|0
1642612310000|2022-01-19 17:11:50|305.06|302.86|304.75|302.55|305.21|303.01|304.75|302.55|0
1642612320000|2022-01-19 17:12:00|304.68|302.48|304.75|302.55|304.75|302.55|304.6|302.4|0
1642612330000|2022-01-19 17:12:10|304.45|302.25|303.99|301.79|304.45|302.25|303.99|301.79|0
1642612340000|2022-01-19 17:12:20|304.14|301.94|303.84|301.64|304.14|301.94|303.53|301.33|0
1642612350000|2022-01-19 17:12:30|303.99|301.79|303.38|301.18|303.99|301.79|303.38|301.18|0
1642612360000|2022-01-19 17:12:40|303.23|301.03|302.77|300.57|303.23|301.03|302.77|300.57|0
1642612370000|2022-01-19 17:12:50|303.08|300.88|303.08|300.88|303.23|301.03|303.08|300.88|0
1642612380000|2022-01-19 17:13:00|303.23|301.03|302.92|300.72|303.23|301.03|302.77|300.57|0
1642612390000|2022-01-19 17:13:10|303.23|301.03|302.92|300.72|303.53|301.33|302.92|300.72|0
1642612400000|2022-01-19 17:13:20|303.23|301.03|303.08|300.88|303.23|301.03|302.77|300.57|0
1642612410000|2022-01-19 17:13:30|303.15|300.95|303.08|300.88|303.15|300.95|303.08|300.88|0
1642612420000|2022-01-19 17:13:40|302.77|300.57|303.23|301.03|303.23|301.03|302.77|300.57|0
1642612430000|2022-01-19 17:13:50|306.39|304.19|299.96|297.76|306.39|304.19|299.8|297.6|0
1642612440000|2022-01-19 17:14:00|300.11|297.91|303.47|301.27|303.47|301.27|300.11|297.91|0
1642612450000|2022-01-19 17:14:10|303.78|301.58|303.32|301.12|303.78|301.58|303.32|301.12|0
1642612460000|2022-01-19 17:14:20|303.17|300.97|302.86|300.66|303.17|300.97|302.86|300.66|0
1642612470000|2022-01-19 17:14:30|303.02|300.82|303.17|300.97|303.17|300.97|303.02|300.82|0
1642612480000|2022-01-19 17:14:40|303.32|301.12|303.78|301.58|303.78|301.58|303.32|301.12|0
1642612490000|2022-01-19 17:14:50|303.63|301.43|303.78|301.58|303.78|301.58|303.63|301.43|0
1642612500000|2022-01-19 17:15:00|303.63|301.43|304.08|301.88|304.08|301.88|303.47|301.27|0
1642612510000|2022-01-19 17:15:10|304.24|302.04|304.24|302.04|304.24|302.04|304.08|301.88|0
1642612520000|2022-01-19 17:15:20|304.08|301.88|304.08|301.88|304.24|302.04|304.08|301.88|0
1642612530000|2022-01-19 17:15:30|304.24|302.04|304.39|302.19|304.39|302.19|304.08|301.88|0
1642612540000|2022-01-19 17:15:40|304.08|301.88|304.39|302.19|304.39|302.19|304.08|301.88|0
1642612550000|2022-01-19 17:15:50|304.24|302.04|304.69|302.49|304.69|302.49|304.24|302.04|0
1642612560000|2022-01-19 17:16:00|304.85|302.65|304.54|302.34|304.85|302.65|304.47|302.27|0
1642612570000|2022-01-19 17:16:10|304.24|302.04|304.08|301.88|304.39|302.19|304.08|301.88|0
1642612580000|2022-01-19 17:16:20|304.39|302.19|304.08|301.88|304.39|302.19|304.08|301.88|0
1642612590000|2022-01-19 17:16:30|304.39|302.19|304.39|302.19|304.39|302.19|304.39|302.19|0
1642612600000|2022-01-19 17:16:40|304.31|302.11|304.24|302.04|304.39|302.19|304.24|302.04|0
1642612610000|2022-01-19 17:16:50|304.08|301.88|304.23|302.03|304.39|302.19|304.08|301.88|0
1642612620000|2022-01-19 17:17:00|304.39|302.19|304.69|302.49|304.85|302.65|304.39|302.19|0
1642612630000|2022-01-19 17:17:10|304.85|302.65|304.69|302.49|304.85|302.65|304.69|302.49|0
1642612640000|2022-01-19 17:17:20|304.54|302.34|304.85|302.65|304.85|302.65|304.54|302.34|0
1642612650000|2022-01-19 17:17:30|305|302.8|305.46|303.26|305.46|303.26|305|302.8|0
1642612660000|2022-01-19 17:17:40|305.61|303.41|305.92|303.72|305.92|303.72|305.61|303.41|0
1642612670000|2022-01-19 17:17:50|306.07|303.87|306.07|303.87|306.22|304.02|306.07|303.87|0
1642612680000|2022-01-19 17:18:00|305.76|303.56|305.76|303.56|305.84|303.64|305.61|303.41|0
1642612690000|2022-01-19 17:18:10|305.92|303.72|305.61|303.41|305.92|303.72|305.46|303.26|0
1642612700000|2022-01-19 17:18:20|305.15|302.95|305.3|303.1|305.46|303.26|305.15|302.95|0
1642612710000|2022-01-19 17:18:30|305.46|303.26|305.3|303.1|305.46|303.26|305.15|302.95|0
1642612720000|2022-01-19 17:18:40|305.15|302.95|305.61|303.41|305.61|303.41|305.15|302.95|0
1642612730000|2022-01-19 17:18:50|305.3|303.1|305.3|303.1|305.46|303.26|305.3|303.1|0
1642612750000|2022-01-19 17:19:10|305.61|303.41|306.07|303.87|306.07|303.87|305.61|303.41|0
1642612760000|2022-01-19 17:19:20|306.22|304.02|306.22|304.02|306.22|304.02|306.07|303.87|0
1642612770000|2022-01-19 17:19:30|306.07|303.87|306.07|303.87|306.38|304.18|306.07|303.87|0
1642612780000|2022-01-19 17:19:40|305.76|303.56|305.76|303.56|306|303.8|305.76|303.56|0
1642612790000|2022-01-19 17:19:50|305.92|303.72|305.76|303.56|305.92|303.72|305.76|303.56|0
1642612800000|2022-01-19 17:20:00|305.46|303.26|305.61|303.41|305.76|303.56|305.46|303.26|0
1642612810000|2022-01-19 17:20:10|305.46|303.26|305.3|303.1|305.46|303.26|305.15|302.95|0
1642612820000|2022-01-19 17:20:20|305.46|303.26|305.15|302.95|305.46|303.26|305.15|302.95|0
1642612830000|2022-01-19 17:20:30|305|302.8|304.54|302.34|305|302.8|304.54|302.34|0
1642612840000|2022-01-19 17:20:40|304.39|302.19|304.84|302.64|304.84|302.64|304.39|302.19|0
1642612850000|2022-01-19 17:20:50|304.69|302.49|304.69|302.49|304.69|302.49|304.54|302.34|0
1642612860000|2022-01-19 17:21:00|304.54|302.34|304.54|302.34|304.69|302.49|304.39|302.19|0
1642612870000|2022-01-19 17:21:10|304.39|302.19|304.69|302.49|304.69|302.49|304.39|302.19|0
1642612880000|2022-01-19 17:21:20|305.3|303.1|305.46|303.26|305.46|303.26|305.3|303.1|0
1642612890000|2022-01-19 17:21:30|305.3|303.1|305.3|303.1|305.46|303.26|305.3|303.1|0
1642612900000|2022-01-19 17:21:40|305.46|303.26|305.46|303.26|305.46|303.26|305.46|303.26|0
1642612910000|2022-01-19 17:21:50|305.3|303.1|305|302.8|305.3|303.1|305|302.8|0
1642612920000|2022-01-19 17:22:00|305.3|303.1|305.3|303.1|305.3|303.1|305.15|302.95|0
1642612930000|2022-01-19 17:22:10|305.46|303.26|306.07|303.87|306.07|303.87|305.46|303.26|0
1642612940000|2022-01-19 17:22:20|305.91|303.71|306.07|303.87|306.07|303.87|305.91|303.71|0
1642612950000|2022-01-19 17:22:30|305.76|303.56|305.76|303.56|305.91|303.71|305.76|303.56|0
1642612960000|2022-01-19 17:22:40|305.61|303.41|305.45|303.25|305.61|303.41|305.45|303.25|0
1642612970000|2022-01-19 17:22:50|305.3|303.1|305.61|303.41|305.61|303.41|305.3|303.1|0
1642612980000|2022-01-19 17:23:00|305.45|303.25|305.3|303.1|305.45|303.25|305.3|303.1|0
1642612990000|2022-01-19 17:23:10|305.45|303.25|305|302.8|305.45|303.25|304.84|302.64|0
1642613000000|2022-01-19 17:23:20|304.92|302.72|304.92|302.72|304.92|302.72|304.92|302.72|0
1642613010000|2022-01-19 17:23:30|305.15|302.95|304.69|302.49|305.15|302.95|304.54|302.34|0
1642613020000|2022-01-19 17:23:40|304.84|302.64|304.69|302.49|304.84|302.64|304.62|302.42|0
1642613030000|2022-01-19 17:23:50|305|302.8|305|302.8|305|302.8|305|302.8|0
1642613040000|2022-01-19 17:24:00|304.92|302.72|304.62|302.42|304.92|302.72|304.54|302.34|0
1642613050000|2022-01-19 17:24:10|304.23|302.03|304.08|301.88|304.23|302.03|304.01|301.81|0
1642613060000|2022-01-19 17:24:20|303.93|301.73|302.71|300.51|303.93|301.73|302.71|300.51|0
1642613070000|2022-01-19 17:24:30|303.01|300.81|302.86|300.66|303.01|300.81|302.86|300.66|0
1642613080000|2022-01-19 17:24:40|302.71|300.51|302.71|300.51|302.71|300.51|302.71|300.51|0
1642613090000|2022-01-19 17:24:50|302.86|300.66|303.32|301.12|303.32|301.12|302.86|300.66|0
1642613100000|2022-01-19 17:25:00|303.62|301.42|304.08|301.88|304.23|302.03|303.62|301.42|0
1642613110000|2022-01-19 17:25:10|303.93|301.73|303.77|301.57|303.93|301.73|303.77|301.57|0
1642613120000|2022-01-19 17:25:20|303.93|301.73|304.38|302.18|304.38|302.18|303.62|301.42|0
1642613130000|2022-01-19 17:25:30|304.08|301.88|303.47|301.27|304.23|302.03|303.47|301.27|0
1642613140000|2022-01-19 17:25:40|303.55|301.35|303.62|301.42|303.62|301.42|303.55|301.35|0
1642613150000|2022-01-19 17:25:50|303.47|301.27|303.47|301.27|303.47|301.27|303.32|301.12|0
1642613160000|2022-01-19 17:26:00|303.32|301.12|303.32|301.12|303.47|301.27|303.32|301.12|0
1642613170000|2022-01-19 17:26:10|303.47|301.27|303.01|300.81|303.47|301.27|303.01|300.81|0
1642613180000|2022-01-19 17:26:20|303.16|300.96|303.16|300.96|303.16|300.96|303.01|300.81|0
1642613190000|2022-01-19 17:26:30|303.24|301.04|302.4|300.2|303.24|301.04|302.4|300.2|0
1642613200000|2022-01-19 17:26:40|302.1|299.9|302.1|299.9|302.25|300.05|302.1|299.9|0
1642613210000|2022-01-19 17:26:50|301.95|299.75|302.4|300.2|302.4|300.2|301.95|299.75|0
1642613220000|2022-01-19 17:27:00|302.71|300.51|302.86|300.66|302.86|300.66|302.71|300.51|0
1642613230000|2022-01-19 17:27:10|302.55|300.35|302.4|300.2|302.55|300.35|302.25|300.05|0
1642613240000|2022-01-19 17:27:20|302.55|300.35|302.4|300.2|302.55|300.35|302.33|300.13|0
1642613250000|2022-01-19 17:27:30|302.55|300.35|302.55|300.35|302.55|300.35|302.55|300.35|0
1642613260000|2022-01-19 17:27:40|302.71|300.51|303.47|301.27|303.77|301.57|302.71|300.51|0
1642613270000|2022-01-19 17:27:50|303.16|300.96|303.16|300.96|303.16|300.96|303.01|300.81|0
1642613280000|2022-01-19 17:28:00|303.01|300.81|303.31|301.11|303.47|301.27|303.01|300.81|0
1642613290000|2022-01-19 17:28:10|303.62|301.42|303.31|301.11|303.62|301.42|303.31|301.11|0
1642613300000|2022-01-19 17:28:20|303.39|301.19|303.47|301.27|303.47|301.27|303.16|300.96|0
1642613310000|2022-01-19 17:28:30|303.55|301.35|303.16|300.96|303.55|301.35|303.16|300.96|0
1642613320000|2022-01-19 17:28:40|303.47|301.27|303.47|301.27|303.47|301.27|303.16|300.96|0
1642613330000|2022-01-19 17:28:50|303.39|301.19|303.31|301.11|303.39|301.19|303.01|300.81|0
1642613340000|2022-01-19 17:29:00|303.16|300.96|303.01|300.81|303.16|300.96|303.01|300.81|0
1642613350000|2022-01-19 17:29:10|302.71|300.51|302.55|300.35|302.86|300.66|302.55|300.35|0
1642613360000|2022-01-19 17:29:20|302.4|300.2|302.25|300.05|302.4|300.2|302.25|300.05|0
1642613370000|2022-01-19 17:29:30|302.1|299.9|302.25|300.05|302.25|300.05|302.1|299.9|0
1642613380000|2022-01-19 17:29:40|302.55|300.35|302.25|300.05|302.55|300.35|302.25|300.05|0
1642613390000|2022-01-19 17:29:50|302.4|300.2|302.25|300.05|302.4|300.2|302.25|300.05|0
1642613400000|2022-01-19 17:30:00|302.4|300.2|301.79|299.59|302.4|300.2|301.79|299.59|0
1642613410000|2022-01-19 17:30:10|301.34|299.14|302.25|300.05|302.25|300.05|301.34|299.14|0
1642613420000|2022-01-19 17:30:20|302.4|300.2|303.01|300.81|303.01|300.81|302.4|300.2|0
1642613430000|2022-01-19 17:30:30|302.55|300.35|302.25|300.05|302.55|300.35|302.25|300.05|0
1642613440000|2022-01-19 17:30:40|302.1|299.9|302.4|300.2|302.4|300.2|301.94|299.74|0
1642613450000|2022-01-19 17:30:50|302.25|300.05|301.94|299.74|302.25|300.05|301.94|299.74|0
1642613460000|2022-01-19 17:31:00|302.25|300.05|301.79|299.59|302.4|300.2|301.79|299.59|0
1642613470000|2022-01-19 17:31:10|301.94|299.74|302.7|300.5|302.7|300.5|301.94|299.74|0
1642613480000|2022-01-19 17:31:20|302.55|300.35|302.4|300.2|302.55|300.35|302.25|300.05|0
1642613490000|2022-01-19 17:31:30|302.55|300.35|302.25|300.05|302.86|300.66|302.25|300.05|0
1642613500000|2022-01-19 17:31:40|302.55|300.35|303.16|300.96|303.16|300.96|302.55|300.35|0
1642613510000|2022-01-19 17:31:50|302.7|300.5|302.7|300.5|302.7|300.5|302.55|300.35|0
1642613520000|2022-01-19 17:32:00|302.55|300.35|302.55|300.35|302.55|300.35|302.4|300.2|0
1642613530000|2022-01-19 17:32:10|302.7|300.5|302.55|300.35|302.7|300.5|302.55|300.35|0
1642613540000|2022-01-19 17:32:20|302.4|300.2|302.4|300.2|302.55|300.35|302.4|300.2|0
1642613550000|2022-01-19 17:32:30|302.55|300.35|302.7|300.5|302.7|300.5|302.25|300.05|0
1642613560000|2022-01-19 17:32:40|302.86|300.66|303.31|301.11|303.31|301.11|302.86|300.66|0
1642613570000|2022-01-19 17:32:50|302.86|300.66|302.4|300.2|302.86|300.66|302.4|300.2|0
1642613580000|2022-01-19 17:33:00|302.86|300.66|303.31|301.11|303.31|301.11|302.86|300.66|0
1642613590000|2022-01-19 17:33:10|303.47|301.27|303.46|301.26|303.62|301.42|303.46|301.26|0
1642613600000|2022-01-19 17:33:20|303.62|301.42|303.92|301.72|303.92|301.72|303.62|301.42|0
1642613610000|2022-01-19 17:33:30|304.07|301.87|304.38|302.18|304.38|302.18|304.07|301.87|0
1642613620000|2022-01-19 17:33:40|304.23|302.03|304.07|301.87|304.23|302.03|304.07|301.87|0
1642613630000|2022-01-19 17:33:50|304|301.8|303.62|301.42|304|301.8|303.62|301.42|0
1642613640000|2022-01-19 17:34:00|303.7|301.5|303.46|301.26|303.7|301.5|303.46|301.26|0
1642613650000|2022-01-19 17:34:10|303.62|301.42|303.62|301.42|303.62|301.42|303.46|301.26|0
1642613660000|2022-01-19 17:34:20|303.46|301.26|303.46|301.26|303.62|301.42|303.46|301.26|0
1642613670000|2022-01-19 17:34:30|303.31|301.11|303.46|301.26|303.46|301.26|303.31|301.11|0
1642613680000|2022-01-19 17:34:40|303.31|301.11|303.62|301.42|303.62|301.42|303.31|301.11|0
1642613690000|2022-01-19 17:34:50|303.77|301.57|304.07|301.87|304.15|301.95|303.77|301.57|0
1642613700000|2022-01-19 17:35:00|304.38|302.18|304.23|302.03|304.38|302.18|303.92|301.72|0
1642613710000|2022-01-19 17:35:10|304.38|302.18|304.53|302.33|304.53|302.33|304.38|302.18|0
1642613720000|2022-01-19 17:35:20|304.38|302.18|304.99|302.79|304.99|302.79|304.38|302.18|0
1642613730000|2022-01-19 17:35:30|304.84|302.64|304.68|302.48|304.84|302.64|304.68|302.48|0
1642613740000|2022-01-19 17:35:40|304.84|302.64|304.53|302.33|304.84|302.64|304.38|302.18|0
1642613750000|2022-01-19 17:35:50|304.38|302.18|304.07|301.87|304.53|302.33|304.07|301.87|0
1642613760000|2022-01-19 17:36:00|304.23|302.03|304.53|302.33|304.53|302.33|304.07|301.87|0
1642613770000|2022-01-19 17:36:10|304.38|302.18|304.38|302.18|304.53|302.33|304.38|302.18|0
1642613780000|2022-01-19 17:36:20|304.23|302.03|303.92|301.72|304.23|302.03|303.92|301.72|0
1642613790000|2022-01-19 17:36:30|304.07|301.87|304.07|301.87|304.23|302.03|304.07|301.87|0
1642613800000|2022-01-19 17:36:40|304.38|302.18|304.38|302.18|304.38|302.18|304.23|302.03|0
1642613810000|2022-01-19 17:36:50|304.53|302.33|304.53|302.33|304.68|302.48|304.53|302.33|0
1642613820000|2022-01-19 17:37:00|304.38|302.18|304.38|302.18|304.38|302.18|304.38|302.18|0
1642613830000|2022-01-19 17:37:10|303.77|301.57|303.46|301.26|303.77|301.57|303.31|301.11|0
1642613840000|2022-01-19 17:37:20|303.62|301.42|303.92|301.72|303.92|301.72|303.46|301.26|0
1642613850000|2022-01-19 17:37:30|304.07|301.87|304.07|301.87|304.07|301.87|304.07|301.87|0
1642613860000|2022-01-19 17:37:40|303.92|301.72|303.77|301.57|303.92|301.72|303.62|301.42|0
1642613870000|2022-01-19 17:37:50|303.62|301.42|303.77|301.57|303.77|301.57|303.62|301.42|0
1642613880000|2022-01-19 17:38:00|303.92|301.72|303.77|301.57|303.92|301.72|303.77|301.57|0
1642613890000|2022-01-19 17:38:10|303.69|301.49|304.07|301.87|304.23|302.03|303.69|301.49|0
1642613900000|2022-01-19 17:38:20|304.38|302.18|304.07|301.87|304.38|302.18|304.07|301.87|0
1642613910000|2022-01-19 17:38:30|304.23|302.03|304.61|302.41|304.61|302.41|304.23|302.03|0
1642613920000|2022-01-19 17:38:40|304.53|302.33|304.84|302.64|304.84|302.64|304.53|302.33|0
1642613930000|2022-01-19 17:38:50|305.14|302.94|304.99|302.79|305.14|302.94|304.84|302.64|0
1642613940000|2022-01-19 17:39:00|305.14|302.94|305.6|303.4|305.75|303.55|305.07|302.87|0
1642613950000|2022-01-19 17:39:10|305.75|303.55|305.6|303.4|305.75|303.55|305.45|303.25|0
1642613960000|2022-01-19 17:39:20|305.45|303.25|305.91|303.71|305.91|303.71|305.45|303.25|0
1642613970000|2022-01-19 17:39:30|305.75|303.55|306.06|303.86|306.21|304.01|305.75|303.55|0
1642613980000|2022-01-19 17:39:40|306.21|304.01|306.37|304.17|306.37|304.17|306.21|304.01|0
1642613990000|2022-01-19 17:39:50|306.52|304.32|306.52|304.32|306.52|304.32|306.37|304.17|0
1642614000000|2022-01-19 17:40:00|306.21|304.01|305.75|303.55|306.21|304.01|305.75|303.55|0
1642614010000|2022-01-19 17:40:10|305.91|303.71|305.75|303.55|305.91|303.71|305.75|303.55|0
1642614020000|2022-01-19 17:40:20|305.91|303.71|305.91|303.71|305.91|303.71|305.75|303.55|0
1642614030000|2022-01-19 17:40:30|305.75|303.55|306.06|303.86|306.14|303.94|305.75|303.55|0
1642614040000|2022-01-19 17:40:40|306.21|304.01|306.98|304.78|307.13|304.93|306.21|304.01|0
1642614050000|2022-01-19 17:40:50|306.83|304.63|307.44|305.24|307.44|305.24|306.83|304.63|0
1642614060000|2022-01-19 17:41:00|307.13|304.93|307.59|305.39|307.59|305.39|306.83|304.63|0
1642614070000|2022-01-19 17:41:10|307.75|305.55|307.59|305.39|307.75|305.55|307.44|305.24|0
1642614080000|2022-01-19 17:41:20|307.9|305.7|308.52|306.32|308.52|306.32|307.9|305.7|0
1642614090000|2022-01-19 17:41:30|308.36|306.16|308.05|305.85|308.36|306.16|308.05|305.85|0
1642614100000|2022-01-19 17:41:40|308.21|306.01|308.36|306.16|308.36|306.16|308.21|306.01|0
1642614110000|2022-01-19 17:41:50|308.05|305.85|308.21|306.01|308.21|306.01|308.05|305.85|0
1642614120000|2022-01-19 17:42:00|308.13|305.93|307.75|305.55|308.13|305.93|307.75|305.55|0
1642614130000|2022-01-19 17:42:10|307.9|305.7|307.59|305.39|307.9|305.7|307.59|305.39|0
1642614140000|2022-01-19 17:42:20|307.75|305.55|308.05|305.85|308.05|305.85|307.75|305.55|0
1642614150000|2022-01-19 17:42:30|308.21|306.01|308.21|306.01|308.52|306.32|308.21|306.01|0
1642614160000|2022-01-19 17:42:40|308.36|306.16|308.05|305.85|308.36|306.16|308.05|305.85|0
1642614170000|2022-01-19 17:42:50|308.21|306.01|307.75|305.55|308.21|306.01|307.75|305.55|0
1642614180000|2022-01-19 17:43:00|307.59|305.39|307.52|305.32|307.75|305.55|307.52|305.32|0
1642614190000|2022-01-19 17:43:10|307.59|305.39|307.52|305.32|307.59|305.39|307.44|305.24|0
1642614200000|2022-01-19 17:43:20|307.75|305.55|307.29|305.09|307.75|305.55|307.29|305.09|0
1642614210000|2022-01-19 17:43:30|307.13|304.93|307.13|304.93|307.59|305.39|307.13|304.93|0
1642614220000|2022-01-19 17:43:40|307.29|305.09|307.59|305.39|307.59|305.39|307.29|305.09|0
1642614230000|2022-01-19 17:43:50|307.13|304.93|307.28|305.08|307.28|305.08|307.13|304.93|0
1642614240000|2022-01-19 17:44:00|307.36|305.16|307.28|305.08|307.36|305.16|307.13|304.93|0
1642614250000|2022-01-19 17:44:10|307.13|304.93|307.28|305.08|307.28|305.08|307.13|304.93|0
1642614260000|2022-01-19 17:44:20|307.59|305.39|306.67|304.47|307.59|305.39|306.67|304.47|0
1642614270000|2022-01-19 17:44:30|306.82|304.62|306.82|304.62|306.98|304.78|306.82|304.62|0
1642614280000|2022-01-19 17:44:40|306.98|304.78|307.13|304.93|307.13|304.93|306.98|304.78|0
1642614300000|2022-01-19 17:45:00|306.98|304.78|307.75|305.55|307.75|305.55|306.98|304.78|0
1642614310000|2022-01-19 17:45:10|307.9|305.7|307.83|305.63|307.9|305.7|307.67|305.47|0
1642614320000|2022-01-19 17:45:20|307.59|305.39|307.59|305.39|308.05|305.85|307.59|305.39|0
1642614330000|2022-01-19 17:45:30|307.44|305.24|307.44|305.24|307.59|305.39|307.28|305.08|0
1642614340000|2022-01-19 17:45:40|307.13|304.93|306.98|304.78|307.13|304.93|306.98|304.78|0
1642614350000|2022-01-19 17:45:50|306.82|304.62|306.82|304.62|307.13|304.93|306.82|304.62|0
1642614360000|2022-01-19 17:46:00|306.98|304.78|306.21|304.01|306.98|304.78|306.21|304.01|0
1642614370000|2022-01-19 17:46:10|306.06|303.86|305.75|303.55|306.06|303.86|305.75|303.55|0
1642614380000|2022-01-19 17:46:20|304.68|302.48|304.37|302.17|304.68|302.48|304.22|302.02|0
1642614390000|2022-01-19 17:46:30|304.53|302.33|304.22|302.02|304.53|302.33|304.22|302.02|0
1642614400000|2022-01-19 17:46:40|304.07|301.87|304.22|302.02|304.37|302.17|304.07|301.87|0
1642614410000|2022-01-19 17:46:50|304.37|302.17|304.37|302.17|304.37|302.17|304.22|302.02|0
1642614420000|2022-01-19 17:47:00|303.92|301.72|303.15|300.95|303.92|301.72|303.15|300.95|0
1642614430000|2022-01-19 17:47:10|303|300.8|303.31|301.11|303.31|301.11|302.85|300.65|0
1642614440000|2022-01-19 17:47:20|303.15|300.95|303.46|301.26|303.46|301.26|303.15|300.95|0
1642614450000|2022-01-19 17:47:30|303.31|301.11|302.85|300.65|303.46|301.26|302.85|300.65|0
1642614460000|2022-01-19 17:47:40|303.15|300.95|302.85|300.65|303.15|300.95|302.85|300.65|0
1642614470000|2022-01-19 17:47:50|303|300.8|303|300.8|303|300.8|302.7|300.5|0
1642614480000|2022-01-19 17:48:00|302.7|300.5|303.61|301.41|303.61|301.41|302.7|300.5|0
1642614490000|2022-01-19 17:48:10|303.84|301.64|303.61|301.41|303.84|301.64|303.61|301.41|0
1642614500000|2022-01-19 17:48:20|303.76|301.56|303.61|301.41|303.76|301.56|303.61|301.41|0
1642614510000|2022-01-19 17:48:30|303.76|301.56|304.22|302.02|304.22|302.02|303.61|301.41|0
1642614520000|2022-01-19 17:48:40|304.07|301.87|304.22|302.02|304.22|302.02|303.92|301.72|0
1642614530000|2022-01-19 17:48:50|304.07|301.87|303.76|301.56|304.07|301.87|303.76|301.56|0
1642614540000|2022-01-19 17:49:00|303.92|301.72|304.07|301.87|304.07|301.87|303.92|301.72|0
1642614550000|2022-01-19 17:49:10|303.92|301.72|304.37|302.17|304.37|302.17|303.84|301.64|0
1642614560000|2022-01-19 17:49:20|304.22|302.02|304.22|302.02|304.37|302.17|304.22|302.02|0
1642614570000|2022-01-19 17:49:30|304.15|301.95|304.22|302.02|304.53|302.33|304.15|301.95|0
1642614580000|2022-01-19 17:49:40|304.37|302.17|304.07|301.87|304.37|302.17|304.07|301.87|0
1642614590000|2022-01-19 17:49:50|304.37|302.17|304.37|302.17|304.68|302.48|304.37|302.17|0
1642614600000|2022-01-19 17:50:00|304.53|302.33|305.14|302.94|305.14|302.94|304.53|302.33|0
1642614610000|2022-01-19 17:50:10|304.98|302.78|304.53|302.33|304.98|302.78|304.53|302.33|0
1642614620000|2022-01-19 17:50:20|304.37|302.17|304.22|302.02|304.37|302.17|304.22|302.02|0
1642614630000|2022-01-19 17:50:30|304.07|301.87|303.61|301.41|304.07|301.87|303.61|301.41|0
1642614640000|2022-01-19 17:50:40|303.3|301.1|303.46|301.26|303.46|301.26|303.3|301.1|0
1642614650000|2022-01-19 17:50:50|303.3|301.1|303.46|301.26|303.61|301.41|303.3|301.1|0
1642614660000|2022-01-19 17:51:00|303.3|301.1|303.76|301.56|303.76|301.56|303.3|301.1|0
1642614670000|2022-01-19 17:51:10|303.61|301.41|303.61|301.41|303.61|301.41|303.46|301.26|0
1642614680000|2022-01-19 17:51:20|303.69|301.49|303.76|301.56|303.76|301.56|303.46|301.26|0
1642614690000|2022-01-19 17:51:30|303.61|301.41|303.76|301.56|303.91|301.71|303.61|301.41|0
1642614700000|2022-01-19 17:51:40|303.91|301.71|303.91|301.71|303.91|301.71|303.91|301.71|0
1642614710000|2022-01-19 17:51:50|303.76|301.56|304.45|302.25|304.45|302.25|303.76|301.56|0
1642614720000|2022-01-19 17:52:00|304.37|302.17|305.44|303.24|305.44|303.24|304.37|302.17|0
1642614730000|2022-01-19 17:52:10|305.29|303.09|304.98|302.78|305.29|303.09|304.98|302.78|0
1642614740000|2022-01-19 17:52:20|305.29|303.09|305.14|302.94|305.29|303.09|305.14|302.94|0
1642614750000|2022-01-19 17:52:30|305.29|303.09|305.14|302.94|305.29|303.09|304.98|302.78|0
1642614760000|2022-01-19 17:52:40|304.98|302.78|305.29|303.09|305.29|303.09|304.98|302.78|0
1642614770000|2022-01-19 17:52:50|305.44|303.24|305.29|303.09|305.44|303.24|305.29|303.09|0
1642614780000|2022-01-19 17:53:00|305.14|302.94|304.68|302.48|305.14|302.94|304.37|302.17|0
1642614790000|2022-01-19 17:53:10|304.52|302.32|305.59|303.39|305.59|303.39|304.52|302.32|0
1642614800000|2022-01-19 17:53:20|305.75|303.55|305.75|303.55|305.9|303.7|305.75|303.55|0
1642614810000|2022-01-19 17:53:30|305.59|303.39|305.59|303.39|305.75|303.55|305.59|303.39|0
1642614820000|2022-01-19 17:53:40|305.9|303.7|305.75|303.55|305.9|303.7|305.75|303.55|0
1642614830000|2022-01-19 17:53:50|306.05|303.85|305.9|303.7|306.05|303.85|305.9|303.7|0
1642614840000|2022-01-19 17:54:00|305.75|303.55|305.75|303.55|305.75|303.55|305.44|303.24|0
1642614850000|2022-01-19 17:54:10|305.9|303.7|305.75|303.55|306.21|304.01|305.75|303.55|0
1642614860000|2022-01-19 17:54:20|305.59|303.39|305.9|303.7|305.9|303.7|305.59|303.39|0
1642614870000|2022-01-19 17:54:30|306.05|303.85|306.97|304.77|306.97|304.77|306.05|303.85|0
1642614880000|2022-01-19 17:54:40|306.82|304.62|307.28|305.08|307.28|305.08|306.82|304.62|0
1642614890000|2022-01-19 17:54:50|307.13|304.93|307.28|305.08|307.28|305.08|307.13|304.93|0
1642614900000|2022-01-19 17:55:00|307.13|304.93|306.97|304.77|307.13|304.93|306.97|304.77|0
1642614910000|2022-01-19 17:55:10|306.82|304.62|306.67|304.47|306.82|304.62|306.51|304.31|0
1642614920000|2022-01-19 17:55:20|306.51|304.31|306.36|304.16|306.51|304.31|306.36|304.16|0
1642614930000|2022-01-19 17:55:30|306.67|304.47|306.51|304.31|306.67|304.47|306.51|304.31|0
1642614940000|2022-01-19 17:55:40|306.21|304.01|306.05|303.85|306.21|304.01|305.9|303.7|0
1642614950000|2022-01-19 17:55:50|305.75|303.55|305.75|303.55|305.9|303.7|305.75|303.55|0
1642614960000|2022-01-19 17:56:00|305.59|303.39|305.75|303.55|305.9|303.7|305.59|303.39|0
1642614970000|2022-01-19 17:56:10|305.59|303.39|305.13|302.93|305.59|303.39|305.13|302.93|0
1642614980000|2022-01-19 17:56:20|305.44|303.24|305.13|302.93|305.44|303.24|304.98|302.78|0
1642614990000|2022-01-19 17:56:30|304.98|302.78|304.98|302.78|305.13|302.93|304.98|302.78|0
1642615000000|2022-01-19 17:56:40|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1642615010000|2022-01-19 17:56:50|304.83|302.63|304.22|302.02|304.83|302.63|304.22|302.02|0
1642615020000|2022-01-19 17:57:00|304.06|301.86|304.45|302.25|304.45|302.25|304.06|301.86|0
1642615030000|2022-01-19 17:57:10|304.37|302.17|304.52|302.32|304.52|302.32|304.22|302.02|0
1642615040000|2022-01-19 17:57:20|304.22|302.02|304.22|302.02|304.52|302.32|304.06|301.86|0
1642615050000|2022-01-19 17:57:30|304.37|302.17|304.22|302.02|304.37|302.17|304.22|302.02|0
1642615060000|2022-01-19 17:57:40|304.37|302.17|304.37|302.17|304.52|302.32|304.37|302.17|0
1642615070000|2022-01-19 17:57:50|304.06|301.86|304.06|301.86|304.06|301.86|303.91|301.71|0
1642615080000|2022-01-19 17:58:00|304.22|302.02|304.22|302.02|304.37|302.17|304.22|302.02|0
1642615090000|2022-01-19 17:58:10|304.37|302.17|304.37|302.17|304.52|302.32|304.37|302.17|0
1642615100000|2022-01-19 17:58:20|304.22|302.02|304.67|302.47|304.67|302.47|304.22|302.02|0
1642615110000|2022-01-19 17:58:30|304.52|302.32|304.37|302.17|304.67|302.47|304.37|302.17|0
1642615120000|2022-01-19 17:58:40|304.22|302.02|304.22|302.02|304.37|302.17|304.06|301.86|0
1642615130000|2022-01-19 17:58:50|304.52|302.32|304.45|302.25|304.67|302.47|304.45|302.25|0
1642615140000|2022-01-19 17:59:00|304.37|302.17|303.91|301.71|304.37|302.17|303.91|301.71|0
1642615150000|2022-01-19 17:59:10|303.76|301.56|303.61|301.41|303.76|301.56|303.61|301.41|0
1642615160000|2022-01-19 17:59:20|303.68|301.48|303.61|301.41|303.76|301.56|303.45|301.25|0
1642615170000|2022-01-19 17:59:30|303.91|301.71|303.15|300.95|303.91|301.71|303.15|300.95|0
1642615180000|2022-01-19 17:59:40|302.39|300.19|301.93|299.73|302.39|300.19|301.93|299.73|0
1642615190000|2022-01-19 17:59:50|302.54|300.34|302.54|300.34|302.54|300.34|302.39|300.19|0
1642615200000|2022-01-19 18:00:00|301.93|299.73|303.15|300.95|303.15|300.95|301.93|299.73|0
1642615210000|2022-01-19 18:00:10|303.76|301.56|304.98|302.78|304.98|302.78|303.76|301.56|0
1642615220000|2022-01-19 18:00:20|305.13|302.93|305.44|303.24|305.44|303.24|305.13|302.93|0
1642615230000|2022-01-19 18:00:30|304.98|302.78|304.83|302.63|304.98|302.78|304.52|302.32|0
1642615240000|2022-01-19 18:00:40|304.98|302.78|305.9|303.7|305.9|303.7|304.98|302.78|0
1642615250000|2022-01-19 18:00:50|306.66|304.46|306.82|304.62|307.12|304.92|306.66|304.46|0
1642615260000|2022-01-19 18:01:00|307.12|304.92|306.05|303.85|307.12|304.92|306.05|303.85|0
1642615270000|2022-01-19 18:01:10|306.66|304.46|305.44|303.24|306.66|304.46|305.44|303.24|0
1642615280000|2022-01-19 18:01:20|305.59|303.39|305.44|303.24|305.74|303.54|305.44|303.24|0
1642615290000|2022-01-19 18:01:30|305.59|303.39|305.13|302.93|305.74|303.54|305.13|302.93|0
1642615300000|2022-01-19 18:01:40|305.44|303.24|304.98|302.78|305.44|303.24|304.98|302.78|0
1642615310000|2022-01-19 18:01:50|305.28|303.08|305.44|303.24|305.44|303.24|305.28|303.08|0
1642615320000|2022-01-19 18:02:00|305.28|303.08|304.98|302.78|305.28|303.08|304.98|302.78|0
1642615330000|2022-01-19 18:02:10|305.28|303.08|303.91|301.71|305.28|303.08|303.6|301.4|0
1642615340000|2022-01-19 18:02:20|303.45|301.25|303.76|301.56|303.91|301.71|303.45|301.25|0
1642615350000|2022-01-19 18:02:30|302.84|300.64|303.76|301.56|303.76|301.56|302.84|300.64|0
1642615360000|2022-01-19 18:02:40|304.37|302.17|304.83|302.63|304.83|302.63|304.37|302.17|0
1642615370000|2022-01-19 18:02:50|304.52|302.32|303.91|301.71|304.52|302.32|303.76|301.56|0
1642615380000|2022-01-19 18:03:00|304.37|302.17|303.91|301.71|304.37|302.17|303.91|301.71|0
1642615390000|2022-01-19 18:03:10|304.21|302.01|303.6|301.4|304.21|302.01|303.6|301.4|0
1642615400000|2022-01-19 18:03:20|303.91|301.71|304.21|302.01|304.21|302.01|303.76|301.56|0
1642615410000|2022-01-19 18:03:30|304.06|301.86|303.91|301.71|304.37|302.17|303.91|301.71|0
1642615420000|2022-01-19 18:03:40|304.06|301.86|303.45|301.25|304.06|301.86|303.45|301.25|0
1642615430000|2022-01-19 18:03:50|304.06|301.86|304.06|301.86|304.21|302.01|304.06|301.86|0
1642615440000|2022-01-19 18:04:00|303.76|301.56|303.45|301.25|303.76|301.56|303.45|301.25|0
1642615450000|2022-01-19 18:04:10|303.76|301.56|303.15|300.95|303.76|301.56|303.15|300.95|0
1642615460000|2022-01-19 18:04:20|303.3|301.1|303.3|301.1|303.3|301.1|302.84|300.64|0
1642615470000|2022-01-19 18:04:30|302.84|300.64|302.69|300.49|303.15|300.95|302.69|300.49|0
1642615480000|2022-01-19 18:04:40|302.84|300.64|302.84|300.64|302.99|300.79|302.84|300.64|0
1642615490000|2022-01-19 18:04:50|302.92|300.72|302.84|300.64|302.99|300.79|302.84|300.64|0
1642615500000|2022-01-19 18:05:00|303.15|300.95|304.21|302.01|304.52|302.32|303.15|300.95|0
1642615510000|2022-01-19 18:05:10|303.76|301.56|304.67|302.47|304.82|302.62|303.76|301.56|0
1642615520000|2022-01-19 18:05:20|304.37|302.17|304.37|302.17|304.37|302.17|304.21|302.01|0
1642615530000|2022-01-19 18:05:30|304.67|302.47|304.98|302.78|304.98|302.78|304.37|302.17|0
1642615540000|2022-01-19 18:05:40|304.67|302.47|304.14|301.94|304.67|302.47|304.14|301.94|0
1642615550000|2022-01-19 18:05:50|304.52|302.32|304.21|302.01|304.52|302.32|304.06|301.86|0
1642615560000|2022-01-19 18:06:00|303.91|301.71|304.21|302.01|304.37|302.17|303.91|301.71|0
1642615570000|2022-01-19 18:06:10|304.06|301.86|303.75|301.55|304.06|301.86|303.75|301.55|0
1642615580000|2022-01-19 18:06:20|304.37|302.17|304.06|301.86|304.37|302.17|304.06|301.86|0
1642615590000|2022-01-19 18:06:30|304.21|302.01|303.83|301.63|304.21|302.01|303.83|301.63|0
1642615600000|2022-01-19 18:06:40|304.37|302.17|303.45|301.25|304.37|302.17|303.45|301.25|0
1642615610000|2022-01-19 18:06:50|303.75|301.55|302.92|300.72|303.75|301.55|302.92|300.72|0
1642615620000|2022-01-19 18:07:00|303.45|301.25|303.45|301.25|303.45|301.25|303.3|301.1|0
1642615630000|2022-01-19 18:07:10|303.6|301.4|304.06|301.86|304.36|302.16|303.6|301.4|0
1642615640000|2022-01-19 18:07:20|303.99|301.79|303.91|301.71|304.21|302.01|303.91|301.71|0
1642615650000|2022-01-19 18:07:30|303.75|301.55|304.06|301.86|304.14|301.94|303.75|301.55|0
1642615660000|2022-01-19 18:07:40|303.6|301.4|303.91|301.71|303.91|301.71|303.53|301.33|0
1642615670000|2022-01-19 18:07:50|304.06|301.86|303.75|301.55|304.06|301.86|303.75|301.55|0
1642615680000|2022-01-19 18:08:00|303.6|301.4|304.21|302.01|304.21|302.01|303.6|301.4|0
1642615690000|2022-01-19 18:08:10|304.06|301.86|303.75|301.55|304.06|301.86|303.75|301.55|0
1642615700000|2022-01-19 18:08:20|303.91|301.71|303.75|301.55|303.91|301.71|303.75|301.55|0
1642615710000|2022-01-19 18:08:30|304.21|302.01|304.21|302.01|304.21|302.01|304.06|301.86|0
1642615720000|2022-01-19 18:08:40|303.91|301.71|303.91|301.71|304.21|302.01|303.91|301.71|0
1642615730000|2022-01-19 18:08:50|304.06|301.86|301.97|299.77|304.06|301.86|301.82|299.62|0
1642615740000|2022-01-19 18:09:00|301.67|299.47|301.97|299.77|301.97|299.77|301.67|299.47|0
1642615750000|2022-01-19 18:09:10|302.12|299.92|302.89|300.69|302.89|300.69|302.12|299.92|0
1642615760000|2022-01-19 18:09:20|302.58|300.38|302.74|300.54|302.89|300.69|302.58|300.38|0
1642615770000|2022-01-19 18:09:30|302.58|300.38|302.58|300.38|302.74|300.54|302.43|300.23|0
1642615780000|2022-01-19 18:09:40|302.43|300.23|302.43|300.23|302.43|300.23|302.12|299.92|0
1642615790000|2022-01-19 18:09:50|302.28|300.08|302.2|300|302.28|300.08|302.12|299.92|0
1642615800000|2022-01-19 18:10:00|302.12|299.92|301.66|299.46|302.12|299.92|301.36|299.16|0
1642615810000|2022-01-19 18:10:10|301.36|299.16|301.36|299.16|301.66|299.46|301.21|299.01|0
1642615820000|2022-01-19 18:10:20|301.44|299.24|301.21|299.01|301.44|299.24|301.21|299.01|0
1642615830000|2022-01-19 18:10:30|301.51|299.31|301.51|299.31|301.51|299.31|301.51|299.31|0
1642615840000|2022-01-19 18:10:40|301.66|299.46|301.36|299.16|301.66|299.46|301.21|299.01|0
1642615850000|2022-01-19 18:10:50|300.9|298.7|300.9|298.7|300.9|298.7|300.9|298.7|0
1642615860000|2022-01-19 18:11:00|301.05|298.85|301.05|298.85|301.05|298.85|300.9|298.7|0
1642615870000|2022-01-19 18:11:10|301.21|299.01|301.21|299.01|301.36|299.16|301.21|299.01|0
1642615880000|2022-01-19 18:11:20|300.9|298.7|300.9|298.7|301.05|298.85|300.9|298.7|0
1642615890000|2022-01-19 18:11:30|300.52|298.32|300.59|298.39|300.59|298.39|300.44|298.24|0
1642615900000|2022-01-19 18:11:40|300.44|298.24|301.51|299.31|301.51|299.31|300.44|298.24|0
1642615910000|2022-01-19 18:11:50|301.36|299.16|301.21|299.01|301.36|299.16|301.21|299.01|0
1642615920000|2022-01-19 18:12:00|301.05|298.85|301.82|299.62|301.82|299.62|301.05|298.85|0
1642615930000|2022-01-19 18:12:10|301.97|299.77|301.97|299.77|302.43|300.23|301.97|299.77|0
1642615940000|2022-01-19 18:12:20|301.82|299.62|301.82|299.62|301.82|299.62|301.82|299.62|0
1642615950000|2022-01-19 18:12:30|301.66|299.46|301.51|299.31|301.66|299.46|301.51|299.31|0
1642615960000|2022-01-19 18:12:40|301.36|299.16|301.51|299.31|301.66|299.46|301.36|299.16|0
1642615970000|2022-01-19 18:12:50|301.66|299.46|301.66|299.46|301.82|299.62|301.66|299.46|0
1642615980000|2022-01-19 18:13:00|301.82|299.62|301.66|299.46|301.9|299.7|301.66|299.46|0
1642615990000|2022-01-19 18:13:10|301.2|299|301.66|299.46|301.66|299.46|301.2|299|0
1642616000000|2022-01-19 18:13:20|301.82|299.62|301.66|299.46|301.82|299.62|301.66|299.46|0
1642616010000|2022-01-19 18:13:30|301.74|299.54|301.66|299.46|301.82|299.62|301.66|299.46|0
1642616020000|2022-01-19 18:13:40|301.51|299.31|301.66|299.46|301.66|299.46|301.51|299.31|0
1642616030000|2022-01-19 18:13:50|301.82|299.62|301.51|299.31|301.82|299.62|301.51|299.31|0
1642616040000|2022-01-19 18:14:00|302.12|299.92|302.12|299.92|302.28|300.08|302.12|299.92|0
1642616050000|2022-01-19 18:14:10|301.82|299.62|301.36|299.16|301.97|299.77|301.36|299.16|0
1642616060000|2022-01-19 18:14:20|301.2|299|301.05|298.85|301.2|299|300.75|298.55|0
1642616070000|2022-01-19 18:14:30|300.9|298.7|300.75|298.55|300.9|298.7|300.75|298.55|0
1642616080000|2022-01-19 18:14:40|300.9|298.7|301.05|298.85|301.05|298.85|300.75|298.55|0
1642616090000|2022-01-19 18:14:50|300.75|298.55|300.75|298.55|300.75|298.55|300.59|298.39|0
1642616100000|2022-01-19 18:15:00|300.59|298.39|300.29|298.09|300.59|298.39|300.29|298.09|0
1642616110000|2022-01-19 18:15:10|300.44|298.24|299.98|297.78|300.44|298.24|299.98|297.78|0
1642616120000|2022-01-19 18:15:20|300.29|298.09|300.29|298.09|300.29|298.09|299.98|297.78|0
1642616130000|2022-01-19 18:15:30|300.75|298.55|300.44|298.24|300.75|298.55|300.44|298.24|0
1642616140000|2022-01-19 18:15:40|300.37|298.17|300.29|298.09|300.44|298.24|300.29|298.09|0
1642616150000|2022-01-19 18:15:50|300.44|298.24|300.9|298.7|300.9|298.7|300.44|298.24|0
1642616160000|2022-01-19 18:16:00|301.05|298.85|301.2|299|301.36|299.16|301.05|298.85|0
1642616170000|2022-01-19 18:16:10|300.74|298.54|300.74|298.54|300.9|298.7|300.59|298.39|0
1642616180000|2022-01-19 18:16:20|300.59|298.39|300.9|298.7|300.9|298.7|300.59|298.39|0
1642616190000|2022-01-19 18:16:30|301.05|298.85|301.05|298.85|301.05|298.85|301.05|298.85|0
1642616200000|2022-01-19 18:16:40|300.98|298.78|301.2|299|301.2|299|300.9|298.7|0
1642616210000|2022-01-19 18:16:50|301.05|298.85|301.2|299|301.2|299|301.05|298.85|0
1642616220000|2022-01-19 18:17:00|301.36|299.16|301.36|299.16|301.36|299.16|301.2|299|0
1642616230000|2022-01-19 18:17:10|301.66|299.46|301.51|299.31|301.66|299.46|301.51|299.31|0
1642616240000|2022-01-19 18:17:20|301.66|299.46|301.66|299.46|301.66|299.46|301.66|299.46|0
1642616250000|2022-01-19 18:17:30|301.81|299.61|301.97|299.77|301.97|299.77|301.2|299|0
1642616260000|2022-01-19 18:17:40|302.43|300.23|302.12|299.92|302.58|300.38|302.12|299.92|0
1642616270000|2022-01-19 18:17:50|301.97|299.77|301.97|299.77|301.97|299.77|301.81|299.61|0
1642616280000|2022-01-19 18:18:00|302.12|299.92|302.12|299.92|302.2|300|302.12|299.92|0
1642616290000|2022-01-19 18:18:10|302.27|300.07|302.27|300.07|302.43|300.23|302.27|300.07|0
1642616300000|2022-01-19 18:18:20|302.12|299.92|301.97|299.77|302.12|299.92|301.97|299.77|0
1642616310000|2022-01-19 18:18:30|301.81|299.61|301.81|299.61|301.97|299.77|301.81|299.61|0
1642616320000|2022-01-19 18:18:40|301.97|299.77|301.97|299.77|301.97|299.77|301.81|299.61|0
1642616330000|2022-01-19 18:18:50|301.81|299.61|301.97|299.77|301.97|299.77|301.81|299.61|0
1642616340000|2022-01-19 18:19:00|301.81|299.61|301.97|299.77|301.97|299.77|301.81|299.61|0
1642616350000|2022-01-19 18:19:10|301.81|299.61|301.35|299.15|301.81|299.61|301.35|299.15|0
1642616360000|2022-01-19 18:19:20|301.51|299.31|301.2|299|301.66|299.46|301.2|299|0
1642616370000|2022-01-19 18:19:30|301.05|298.85|301.51|299.31|301.51|299.31|301.05|298.85|0
1642616380000|2022-01-19 18:19:40|301.81|299.61|301.97|299.77|301.97|299.77|301.81|299.61|0
1642616390000|2022-01-19 18:19:50|302.12|299.92|301.81|299.61|302.12|299.92|301.81|299.61|0
1642616400000|2022-01-19 18:20:00|302.12|299.92|301.97|299.77|302.27|300.07|301.97|299.77|0
1642616410000|2022-01-19 18:20:10|302.12|299.92|303.04|300.84|303.04|300.84|302.12|299.92|0
1642616420000|2022-01-19 18:20:20|303.19|300.99|303.35|301.15|303.35|301.15|303.19|300.99|0
1642616430000|2022-01-19 18:20:30|303.19|300.99|303.19|300.99|303.35|301.15|303.19|300.99|0
1642616440000|2022-01-19 18:20:40|303.04|300.84|303.19|300.99|303.19|300.99|303.04|300.84|0
1642616450000|2022-01-19 18:20:50|303.35|301.15|304.27|302.07|304.27|302.07|303.35|301.15|0
1642616460000|2022-01-19 18:21:00|303.96|301.76|304.42|302.22|304.42|302.22|303.96|301.76|0
1642616470000|2022-01-19 18:21:10|304.57|302.37|304.57|302.37|304.57|302.37|304.57|302.37|0
1642616480000|2022-01-19 18:21:20|304.27|302.07|303.81|301.61|304.27|302.07|303.81|301.61|0
1642616490000|2022-01-19 18:21:30|303.96|301.76|303.81|301.61|303.96|301.76|303.81|301.61|0
1642616500000|2022-01-19 18:21:40|303.5|301.3|303.5|301.3|303.5|301.3|303.35|301.15|0
1642616510000|2022-01-19 18:21:50|303.65|301.45|303.5|301.3|303.65|301.45|303.5|301.3|0
1642616520000|2022-01-19 18:22:00|303.34|301.14|303.04|300.84|303.34|301.14|303.04|300.84|0
1642616530000|2022-01-19 18:22:10|302.88|300.68|302.88|300.68|302.96|300.76|302.88|300.68|0
1642616540000|2022-01-19 18:22:20|302.73|300.53|302.66|300.46|302.96|300.76|302.66|300.46|0
1642616550000|2022-01-19 18:22:30|302.58|300.38|303.04|300.84|303.04|300.84|302.58|300.38|0
1642616560000|2022-01-19 18:22:40|303.19|300.99|303.65|301.45|303.65|301.45|303.19|300.99|0
1642616570000|2022-01-19 18:22:50|303.5|301.3|303.19|300.99|303.5|301.3|303.19|300.99|0
1642616580000|2022-01-19 18:23:00|303.27|301.07|302.88|300.68|303.27|301.07|302.88|300.68|0
1642616590000|2022-01-19 18:23:10|302.73|300.53|302.58|300.38|302.73|300.53|302.42|300.22|0
1642616600000|2022-01-19 18:23:20|302.73|300.53|302.42|300.22|302.73|300.53|302.42|300.22|0
1642616610000|2022-01-19 18:23:30|302.73|300.53|302.73|300.53|302.73|300.53|302.58|300.38|0
1642616620000|2022-01-19 18:23:40|302.58|300.38|302.88|300.68|302.88|300.68|302.58|300.38|0
1642616630000|2022-01-19 18:23:50|302.73|300.53|303.5|301.3|303.5|301.3|302.73|300.53|0
1642616640000|2022-01-19 18:24:00|303.34|301.14|303.5|301.3|303.5|301.3|303.34|301.14|0
1642616650000|2022-01-19 18:24:10|303.8|301.6|304.11|301.91|304.11|301.91|303.65|301.45|0
1642616660000|2022-01-19 18:24:20|304.27|302.07|304.42|302.22|304.57|302.37|304.27|302.07|0
1642616670000|2022-01-19 18:24:30|304.27|302.07|304.42|302.22|304.42|302.22|304.27|302.07|0
1642616680000|2022-01-19 18:24:40|304.27|302.07|304.27|302.07|304.27|302.07|303.96|301.76|0
1642616690000|2022-01-19 18:24:50|304.42|302.22|304.11|301.91|304.42|302.22|304.11|301.91|0
1642616700000|2022-01-19 18:25:00|303.65|301.45|303.5|301.3|303.65|301.45|303.34|301.14|0
1642616710000|2022-01-19 18:25:10|303.34|301.14|303.34|301.14|303.65|301.45|303.34|301.14|0
1642616720000|2022-01-19 18:25:20|303.5|301.3|303.65|301.45|303.65|301.45|303.5|301.3|0
1642616730000|2022-01-19 18:25:30|303.5|301.3|302.88|300.68|303.5|301.3|302.88|300.68|0
1642616740000|2022-01-19 18:25:40|303.04|300.84|303.65|301.45|303.65|301.45|303.04|300.84|0
1642616750000|2022-01-19 18:25:50|303.73|301.53|303.34|301.14|303.73|301.53|303.34|301.14|0
1642616760000|2022-01-19 18:26:00|303.19|300.99|303.5|301.3|303.5|301.3|303.19|300.99|0
1642616770000|2022-01-19 18:26:10|303.34|301.14|303.5|301.3|303.5|301.3|303.34|301.14|0
1642616780000|2022-01-19 18:26:20|303.8|301.6|303.8|301.6|303.96|301.76|303.8|301.6|0
1642616800000|2022-01-19 18:26:40|303.65|301.45|303.34|301.14|303.65|301.45|303.34|301.14|0
1642616810000|2022-01-19 18:26:50|303.5|301.3|303.34|301.14|303.5|301.3|303.34|301.14|0
1642616820000|2022-01-19 18:27:00|303.5|301.3|303.65|301.45|303.65|301.45|303.5|301.3|0
1642616830000|2022-01-19 18:27:10|303.58|301.38|304.11|301.91|304.11|301.91|303.58|301.38|0
1642616840000|2022-01-19 18:27:20|303.96|301.76|304.11|301.91|304.11|301.91|303.8|301.6|0
1642616850000|2022-01-19 18:27:30|304.26|302.06|304.26|302.06|304.26|302.06|304.11|301.91|0
1642616860000|2022-01-19 18:27:40|304.11|301.91|303.96|301.76|304.11|301.91|303.96|301.76|0
1642616870000|2022-01-19 18:27:50|303.8|301.6|304.26|302.06|304.26|302.06|303.8|301.6|0
1642616880000|2022-01-19 18:28:00|303.96|301.76|303.96|301.76|304.11|301.91|303.96|301.76|0
1642616890000|2022-01-19 18:28:10|304.11|301.91|304.57|302.37|304.57|302.37|304.11|301.91|0
1642616900000|2022-01-19 18:28:20|304.42|302.22|304.42|302.22|304.57|302.37|304.42|302.22|0
1642616910000|2022-01-19 18:28:30|304.57|302.37|304.81|302.61|304.81|302.61|304.57|302.37|0
1642616920000|2022-01-19 18:28:40|304.88|302.68|305.5|303.3|305.5|303.3|304.88|302.68|0
1642616930000|2022-01-19 18:28:50|305.65|303.45|305.42|303.22|305.65|303.45|305.42|303.22|0
1642616940000|2022-01-19 18:29:00|305.5|303.3|304.73|302.53|305.5|303.3|304.73|302.53|0
1642616950000|2022-01-19 18:29:10|304.88|302.68|305.5|303.3|305.5|303.3|304.88|302.68|0
1642616960000|2022-01-19 18:29:20|305.65|303.45|306.42|304.22|306.89|304.69|305.65|303.45|0
1642616970000|2022-01-19 18:29:30|306.58|304.38|307.35|305.15|307.35|305.15|306.58|304.38|0
1642616980000|2022-01-19 18:29:40|307.19|304.99|307.5|305.3|307.5|305.3|307.04|304.84|0
1642616990000|2022-01-19 18:29:50|307.35|305.15|307.35|305.15|307.35|305.15|307.19|304.99|0
1642617000000|2022-01-19 18:30:00|306.88|304.68|307.04|304.84|307.04|304.84|306.88|304.68|0
1642617010000|2022-01-19 18:30:10|307.81|305.61|307.97|305.77|308.12|305.92|307.81|305.61|0
1642617020000|2022-01-19 18:30:20|308.28|306.08|308.12|305.92|308.43|306.23|308.12|305.92|0
1642617030000|2022-01-19 18:30:30|308.28|306.08|308.05|305.85|308.59|306.39|308.05|305.85|0
1642617040000|2022-01-19 18:30:40|308.12|305.92|307.97|305.77|308.12|305.92|307.81|305.61|0
1642617050000|2022-01-19 18:30:50|307.81|305.61|307.35|305.15|307.81|305.61|307.35|305.15|0
1642617060000|2022-01-19 18:31:00|307.27|305.07|307.19|304.99|307.27|305.07|306.73|304.53|0
1642617070000|2022-01-19 18:31:10|306.88|304.68|306.88|304.68|306.88|304.68|306.58|304.38|0
1642617080000|2022-01-19 18:31:20|306.73|304.53|306.27|304.07|306.73|304.53|306.27|304.07|0
1642617090000|2022-01-19 18:31:30|306.42|304.22|306.57|304.37|306.73|304.53|306.42|304.22|0
1642617100000|2022-01-19 18:31:40|306.73|304.53|306.73|304.53|307.19|304.99|306.73|304.53|0
1642617110000|2022-01-19 18:31:50|306.88|304.68|306.73|304.53|307.04|304.84|306.73|304.53|0
1642617120000|2022-01-19 18:32:00|306.88|304.68|305.96|303.76|306.88|304.68|305.96|303.76|0
1642617130000|2022-01-19 18:32:10|305.8|303.6|305.96|303.76|305.96|303.76|305.8|303.6|0
1642617140000|2022-01-19 18:32:20|305.8|303.6|305.19|302.99|305.8|303.6|305.03|302.83|0
1642617150000|2022-01-19 18:32:30|305.49|303.29|305.49|303.29|305.49|303.29|305.34|303.14|0
1642617160000|2022-01-19 18:32:40|305.65|303.45|305.65|303.45|305.65|303.45|305.49|303.29|0
1642617170000|2022-01-19 18:32:50|305.96|303.76|305.8|303.6|305.96|303.76|305.8|303.6|0
1642617180000|2022-01-19 18:33:00|306.11|303.91|306.11|303.91|306.27|304.07|306.11|303.91|0
1642617190000|2022-01-19 18:33:10|305.96|303.76|306.11|303.91|306.11|303.91|305.96|303.76|0
1642617200000|2022-01-19 18:33:20|306.42|304.22|306.27|304.07|306.42|304.22|306.27|304.07|0
1642617210000|2022-01-19 18:33:30|306.42|304.22|306.11|303.91|306.42|304.22|306.11|303.91|0
1642617220000|2022-01-19 18:33:40|306.27|304.07|306.27|304.07|306.42|304.22|306.27|304.07|0
1642617230000|2022-01-19 18:33:50|306.11|303.91|306.26|304.06|306.26|304.06|306.11|303.91|0
1642617240000|2022-01-19 18:34:00|306.11|303.91|306.26|304.06|306.42|304.22|306.11|303.91|0
1642617250000|2022-01-19 18:34:10|306.42|304.22|306.26|304.06|306.42|304.22|306.26|304.06|0
1642617260000|2022-01-19 18:34:20|306.42|304.22|306.26|304.06|306.42|304.22|306.26|304.06|0
1642617270000|2022-01-19 18:34:30|306.34|304.14|306.42|304.22|306.42|304.22|306.26|304.06|0
1642617280000|2022-01-19 18:34:40|306.26|304.06|306.42|304.22|306.42|304.22|306.26|304.06|0
1642617290000|2022-01-19 18:34:50|306.57|304.37|306.73|304.53|306.88|304.68|306.57|304.37|0
1642617300000|2022-01-19 18:35:00|307.04|304.84|307.35|305.15|307.35|305.15|307.04|304.84|0
1642617310000|2022-01-19 18:35:10|307.5|305.3|307.97|305.77|307.97|305.77|307.5|305.3|0
1642617320000|2022-01-19 18:35:20|308.36|306.16|308.59|306.39|308.59|306.39|308.28|306.08|0
1642617330000|2022-01-19 18:35:30|308.43|306.23|308.74|306.54|308.74|306.54|308.43|306.23|0
1642617340000|2022-01-19 18:35:40|308.9|306.7|308.74|306.54|308.9|306.7|308.74|306.54|0
1642617350000|2022-01-19 18:35:50|308.43|306.23|307.97|305.77|308.43|306.23|307.97|305.77|0
1642617360000|2022-01-19 18:36:00|307.81|305.61|308.59|306.39|308.59|306.39|307.81|305.61|0
1642617370000|2022-01-19 18:36:10|308.74|306.54|308.43|306.23|308.74|306.54|308.43|306.23|0
1642617380000|2022-01-19 18:36:20|308.28|306.08|308.28|306.08|308.43|306.23|308.28|306.08|0
1642617390000|2022-01-19 18:36:30|307.97|305.77|308.74|306.54|308.74|306.54|307.97|305.77|0
1642617400000|2022-01-19 18:36:40|308.43|306.23|308.59|306.39|308.59|306.39|308.43|306.23|0
1642617410000|2022-01-19 18:36:50|308.74|306.54|308.9|306.7|308.9|306.7|308.59|306.39|0
1642617420000|2022-01-19 18:37:00|308.74|306.54|308.74|306.54|308.9|306.7|308.74|306.54|0
1642617430000|2022-01-19 18:37:10|308.59|306.39|308.43|306.23|308.59|306.39|308.27|306.07|0
1642617440000|2022-01-19 18:37:20|308.59|306.39|308.43|306.23|308.59|306.39|308.43|306.23|0
1642617450000|2022-01-19 18:37:30|308.27|306.07|308.43|306.23|308.74|306.54|308.27|306.07|0
1642617460000|2022-01-19 18:37:40|308.58|306.38|308.9|306.7|308.9|306.7|308.43|306.23|0
1642617470000|2022-01-19 18:37:50|308.58|306.38|308.58|306.38|308.9|306.7|308.58|306.38|0
1642617480000|2022-01-19 18:38:00|308.67|306.47|309.98|307.78|309.98|307.78|308.67|306.47|0
1642617490000|2022-01-19 18:38:10|309.67|307.47|309.52|307.32|309.67|307.47|309.36|307.16|0
1642617500000|2022-01-19 18:38:20|309.36|307.16|308.89|306.69|309.36|307.16|308.74|306.54|0
1642617510000|2022-01-19 18:38:30|309.05|306.85|309.05|306.85|309.21|307.01|309.05|306.85|0
1642617520000|2022-01-19 18:38:40|308.74|306.54|308.89|306.69|308.89|306.69|308.74|306.54|0
1642617530000|2022-01-19 18:38:50|308.74|306.54|308.89|306.69|309.05|306.85|308.74|306.54|0
1642617540000|2022-01-19 18:39:00|308.43|306.23|308.43|306.23|308.43|306.23|308.12|305.92|0
1642617550000|2022-01-19 18:39:10|308.27|306.07|309.05|306.85|309.05|306.85|308.27|306.07|0
1642617560000|2022-01-19 18:39:20|309.36|307.16|309.52|307.32|309.67|307.47|309.36|307.16|0
1642617570000|2022-01-19 18:39:30|309.67|307.47|309.67|307.47|309.67|307.47|309.52|307.32|0
1642617580000|2022-01-19 18:39:40|309.52|307.32|309.36|307.16|309.52|307.32|309.2|307|0
1642617590000|2022-01-19 18:39:50|309.52|307.32|309.52|307.32|309.52|307.32|309.2|307|0
1642617600000|2022-01-19 18:40:00|309.67|307.47|309.83|307.63|309.83|307.63|309.67|307.47|0
1642617610000|2022-01-19 18:40:10|310.14|307.94|310.45|308.25|310.45|308.25|310.14|307.94|0
1642617620000|2022-01-19 18:40:20|310.29|308.09|309.83|307.63|310.29|308.09|309.83|307.63|0
1642617630000|2022-01-19 18:40:30|309.98|307.78|309.67|307.47|309.98|307.78|309.52|307.32|0
1642617640000|2022-01-19 18:40:40|310.14|307.94|310.29|308.09|310.29|308.09|310.14|307.94|0
1642617650000|2022-01-19 18:40:50|310.14|307.94|309.83|307.63|310.22|308.02|309.83|307.63|0
1642617660000|2022-01-19 18:41:00|309.67|307.47|309.83|307.63|309.98|307.78|309.67|307.47|0
1642617670000|2022-01-19 18:41:10|309.67|307.47|309.83|307.63|309.98|307.78|309.67|307.47|0
1642617680000|2022-01-19 18:41:20|310.14|307.94|310.14|307.94|310.29|308.09|309.98|307.78|0
1642617690000|2022-01-19 18:41:30|309.98|307.78|309.98|307.78|309.98|307.78|309.83|307.63|0
1642617700000|2022-01-19 18:41:40|309.67|307.47|309.51|307.31|309.83|307.63|309.51|307.31|0
1642617710000|2022-01-19 18:41:50|310.29|308.09|309.67|307.47|310.29|308.09|309.67|307.47|0
1642617720000|2022-01-19 18:42:00|309.83|307.63|309.83|307.63|309.83|307.63|309.67|307.47|0
1642617730000|2022-01-19 18:42:10|309.98|307.78|310.29|308.09|310.29|308.09|309.83|307.63|0
1642617740000|2022-01-19 18:42:20|310.14|307.94|310.45|308.25|310.45|308.25|310.14|307.94|0
1642617750000|2022-01-19 18:42:30|310.29|308.09|310.29|308.09|310.76|308.56|310.29|308.09|0
1642617760000|2022-01-19 18:42:40|310.6|308.4|310.29|308.09|310.6|308.4|310.29|308.09|0
1642617770000|2022-01-19 18:42:50|310.45|308.25|310.29|308.09|310.45|308.25|310.29|308.09|0
1642617780000|2022-01-19 18:43:00|310.06|307.86|310.14|307.94|310.14|307.94|309.98|307.78|0
1642617790000|2022-01-19 18:43:10|310.29|308.09|310.14|307.94|310.29|308.09|310.14|307.94|0
1642617800000|2022-01-19 18:43:20|310.29|308.09|310.6|308.4|310.6|308.4|310.14|307.94|0
1642617810000|2022-01-19 18:43:30|310.76|308.56|310.68|308.48|310.91|308.71|310.68|308.48|0
1642617820000|2022-01-19 18:43:40|310.6|308.4|310.45|308.25|310.76|308.56|310.45|308.25|0
1642617830000|2022-01-19 18:43:50|310.29|308.09|309.98|307.78|310.29|308.09|309.98|307.78|0
1642617840000|2022-01-19 18:44:00|309.82|307.62|309.36|307.16|309.82|307.62|309.2|307|0
1642617850000|2022-01-19 18:44:10|309.05|306.85|308.74|306.54|309.05|306.85|308.74|306.54|0
1642617860000|2022-01-19 18:44:20|308.89|306.69|309.51|307.31|309.51|307.31|308.89|306.69|0
1642617870000|2022-01-19 18:44:30|309.44|307.24|309.51|307.31|309.51|307.31|309.44|307.24|0
1642617880000|2022-01-19 18:44:40|309.36|307.16|309.05|306.85|309.36|307.16|309.05|306.85|0
1642617890000|2022-01-19 18:44:50|309.36|307.16|309.2|307|309.36|307.16|309.05|306.85|0
1642617900000|2022-01-19 18:45:00|309.05|306.85|309.51|307.31|309.51|307.31|309.05|306.85|0
1642617910000|2022-01-19 18:45:10|309.82|307.62|309.67|307.47|309.82|307.62|309.67|307.47|0
1642617920000|2022-01-19 18:45:20|309.36|307.16|308.89|306.69|309.36|307.16|308.74|306.54|0
1642617930000|2022-01-19 18:45:30|308.58|306.38|309.05|306.85|309.05|306.85|308.58|306.38|0
1642617940000|2022-01-19 18:45:40|309.2|307|308.89|306.69|309.2|307|308.89|306.69|0
1642617950000|2022-01-19 18:45:50|308.43|306.23|308.74|306.54|308.89|306.69|308.43|306.23|0
1642617960000|2022-01-19 18:46:00|308.89|306.69|308.89|306.69|308.89|306.69|308.89|306.69|0
1642617970000|2022-01-19 18:46:10|309.05|306.85|309.51|307.31|309.51|307.31|309.05|306.85|0
1642617980000|2022-01-19 18:46:20|309.98|307.78|309.67|307.47|309.98|307.78|309.67|307.47|0
1642617990000|2022-01-19 18:46:30|309.51|307.31|309.67|307.47|309.67|307.47|309.36|307.16|0
1642618000000|2022-01-19 18:46:40|309.51|307.31|309.51|307.31|309.51|307.31|309.36|307.16|0
1642618010000|2022-01-19 18:46:50|309.67|307.47|309.51|307.31|309.67|307.47|309.51|307.31|0
1642618020000|2022-01-19 18:47:00|309.67|307.47|309.51|307.31|309.67|307.47|309.36|307.16|0
1642618030000|2022-01-19 18:47:10|309.67|307.47|310.13|307.93|310.13|307.93|309.67|307.47|0
1642618040000|2022-01-19 18:47:20|310.29|308.09|310.29|308.09|310.6|308.4|310.29|308.09|0
1642618050000|2022-01-19 18:47:30|310.45|308.25|310.45|308.25|310.45|308.25|310.13|307.93|0
1642618060000|2022-01-19 18:47:40|310.6|308.4|310.22|308.02|310.6|308.4|310.22|308.02|0
1642618070000|2022-01-19 18:47:50|309.82|307.62|309.82|307.62|309.82|307.62|309.82|307.62|0
1642618080000|2022-01-19 18:48:00|309.67|307.47|309.51|307.31|309.9|307.7|309.51|307.31|0
1642618090000|2022-01-19 18:48:10|309.67|307.47|309.51|307.31|309.67|307.47|309.36|307.16|0
1642618100000|2022-01-19 18:48:20|309.36|307.16|309.82|307.62|309.98|307.78|309.36|307.16|0
1642618110000|2022-01-19 18:48:30|309.98|307.78|310.13|307.93|310.29|308.09|309.98|307.78|0
1642618120000|2022-01-19 18:48:40|309.82|307.62|309.98|307.78|309.98|307.78|309.82|307.62|0
1642618130000|2022-01-19 18:48:50|310.13|307.93|309.98|307.78|310.13|307.93|309.98|307.78|0
1642618140000|2022-01-19 18:49:00|309.82|307.62|310.29|308.09|310.29|308.09|309.82|307.62|0
1642618150000|2022-01-19 18:49:10|310.13|307.93|310.13|307.93|310.29|308.09|310.13|307.93|0
1642618160000|2022-01-19 18:49:20|310.29|308.09|310.44|308.24|310.44|308.24|310.29|308.09|0
1642618170000|2022-01-19 18:49:30|310.6|308.4|310.29|308.09|310.6|308.4|310.29|308.09|0
1642618180000|2022-01-19 18:49:40|310.13|307.93|310.29|308.09|310.29|308.09|310.13|307.93|0
1642618190000|2022-01-19 18:49:50|310.13|307.93|310.29|308.09|310.29|308.09|310.13|307.93|0
1642618200000|2022-01-19 18:50:00|310.44|308.24|310.68|308.48|310.68|308.48|310.44|308.24|0
1642618210000|2022-01-19 18:50:10|310.91|308.71|312.32|310.12|312.32|310.12|310.91|308.71|0
1642618220000|2022-01-19 18:50:20|311.54|309.34|310.91|308.71|311.54|309.34|310.91|308.71|0
1642618230000|2022-01-19 18:50:30|311.07|308.87|311.22|309.02|311.38|309.18|311.07|308.87|0
1642618240000|2022-01-19 18:50:40|311.07|308.87|311.22|309.02|311.54|309.34|311.07|308.87|0
1642618250000|2022-01-19 18:50:50|311.07|308.87|311.38|309.18|311.38|309.18|311.07|308.87|0
1642618260000|2022-01-19 18:51:00|311.22|309.02|311.54|309.34|311.54|309.34|311.22|309.02|0
1642618270000|2022-01-19 18:51:10|311.38|309.18|310.6|308.4|311.38|309.18|310.6|308.4|0
1642618280000|2022-01-19 18:51:20|310.44|308.24|310.29|308.09|310.44|308.24|310.29|308.09|0
1642618290000|2022-01-19 18:51:30|310.6|308.4|310.44|308.24|310.76|308.56|310.44|308.24|0
1642618300000|2022-01-19 18:51:40|310.76|308.56|310.37|308.17|310.76|308.56|310.29|308.09|0
1642618310000|2022-01-19 18:51:50|310.44|308.24|310.6|308.4|310.6|308.4|310.29|308.09|0
1642618320000|2022-01-19 18:52:00|310.44|308.24|310.76|308.56|310.76|308.56|310.44|308.24|0
1642618330000|2022-01-19 18:52:10|310.6|308.4|310.29|308.09|310.6|308.4|310.29|308.09|0
1642618340000|2022-01-19 18:52:20|310.44|308.24|310.29|308.09|310.44|308.24|310.13|307.93|0
1642618350000|2022-01-19 18:52:30|310.44|308.24|310.13|307.93|310.44|308.24|310.13|307.93|0
1642618360000|2022-01-19 18:52:40|309.82|307.62|309.98|307.78|309.98|307.78|309.67|307.47|0
1642618370000|2022-01-19 18:52:50|309.82|307.62|309.67|307.47|309.82|307.62|309.59|307.39|0
1642618380000|2022-01-19 18:53:00|309.59|307.39|309.59|307.39|309.59|307.39|309.59|307.39|0
1642618390000|2022-01-19 18:53:10|309.67|307.47|309.51|307.31|309.67|307.47|309.51|307.31|0
1642618400000|2022-01-19 18:53:20|309.67|307.47|309.67|307.47|309.82|307.62|309.51|307.31|0
1642618410000|2022-01-19 18:53:30|309.51|307.31|310.13|307.93|310.13|307.93|309.51|307.31|0
1642618420000|2022-01-19 18:53:40|310.29|308.09|310.13|307.93|310.29|308.09|310.13|307.93|0
1642618430000|2022-01-19 18:53:50|309.98|307.78|310.6|308.4|310.6|308.4|309.98|307.78|0
1642618440000|2022-01-19 18:54:00|310.44|308.24|310.44|308.24|310.44|308.24|310.29|308.09|0
1642618450000|2022-01-19 18:54:10|310.29|308.09|309.98|307.78|310.29|308.09|309.98|307.78|0
1642618460000|2022-01-19 18:54:20|310.13|307.93|309.35|307.15|310.13|307.93|309.35|307.15|0
1642618470000|2022-01-19 18:54:30|309.2|307|309.2|307|309.35|307.15|309.2|307|0
1642618480000|2022-01-19 18:54:40|309.35|307.15|309.51|307.31|309.51|307.31|309.35|307.15|0
1642618490000|2022-01-19 18:54:50|309.66|307.46|309.66|307.46|309.66|307.46|309.51|307.31|0
1642618500000|2022-01-19 18:55:00|309.82|307.62|310.13|307.93|310.13|307.93|309.66|307.46|0
1642618510000|2022-01-19 18:55:10|310.29|308.09|310.29|308.09|310.29|308.09|310.13|307.93|0
1642618520000|2022-01-19 18:55:20|310.13|307.93|310.44|308.24|310.44|308.24|310.13|307.93|0
1642618530000|2022-01-19 18:55:30|310.29|308.09|310.13|307.93|310.29|308.09|310.13|307.93|0
1642618540000|2022-01-19 18:55:40|309.66|307.46|309.2|307|309.66|307.46|309.2|307|0
1642618550000|2022-01-19 18:55:50|309.04|306.84|309.04|306.84|309.04|306.84|309.04|306.84|0
1642618560000|2022-01-19 18:56:00|308.73|306.53|308.11|305.91|308.73|306.53|307.96|305.76|0
1642618570000|2022-01-19 18:56:10|307.8|305.6|307.96|305.76|307.96|305.76|307.8|305.6|0
1642618580000|2022-01-19 18:56:20|308.11|305.91|308.58|306.38|308.58|306.38|308.11|305.91|0
1642618590000|2022-01-19 18:56:30|308.73|306.53|308.73|306.53|308.89|306.69|308.73|306.53|0
1642618600000|2022-01-19 18:56:40|308.58|306.38|309.04|306.84|309.04|306.84|308.58|306.38|0
1642618610000|2022-01-19 18:56:50|308.89|306.69|309.82|307.62|309.82|307.62|308.89|306.69|0
1642618620000|2022-01-19 18:57:00|310.13|307.93|309.66|307.46|310.13|307.93|309.51|307.31|0
1642618630000|2022-01-19 18:57:10|310.13|307.93|309.66|307.46|310.13|307.93|309.66|307.46|0
1642618640000|2022-01-19 18:57:20|309.82|307.62|309.82|307.62|309.97|307.77|309.82|307.62|0
1642618650000|2022-01-19 18:57:30|309.66|307.46|309.82|307.62|310.13|307.93|309.66|307.46|0
1642618660000|2022-01-19 18:57:40|309.97|307.77|309.82|307.62|309.97|307.77|309.66|307.46|0
1642618670000|2022-01-19 18:57:50|309.97|307.77|309.82|307.62|309.97|307.77|309.82|307.62|0
1642618680000|2022-01-19 18:58:00|309.97|307.77|310.29|308.09|310.29|308.09|309.97|307.77|0
1642618690000|2022-01-19 18:58:10|310.13|307.93|310.13|307.93|310.29|308.09|309.97|307.77|0
1642618700000|2022-01-19 18:58:20|310.29|308.09|309.82|307.62|310.29|308.09|309.82|307.62|0
1642618710000|2022-01-19 18:58:30|310.13|307.93|310.91|308.71|310.91|308.71|310.13|307.93|0
1642618720000|2022-01-19 18:58:40|310.75|308.55|310.91|308.71|310.91|308.71|310.75|308.55|0
1642618730000|2022-01-19 18:58:50|310.75|308.55|310.28|308.08|310.75|308.55|310.28|308.08|0
1642618740000|2022-01-19 18:59:00|310.13|307.93|310.13|307.93|310.28|308.08|310.13|307.93|0
1642618750000|2022-01-19 18:59:10|310.37|308.17|310.52|308.32|310.6|308.4|310.37|308.17|0
1642618760000|2022-01-19 18:59:20|310.91|308.71|310.28|308.08|310.91|308.71|310.28|308.08|0
1642618770000|2022-01-19 18:59:30|310.44|308.24|310.6|308.4|310.6|308.4|310.44|308.24|0
1642618780000|2022-01-19 18:59:40|310.44|308.24|310.6|308.4|310.6|308.4|310.13|307.93|0
1642618790000|2022-01-19 18:59:50|310.44|308.24|310.28|308.08|310.44|308.24|310.28|308.08|0
1642618800000|2022-01-19 19:00:00|310.44|308.24|311.22|309.02|311.22|309.02|310.44|308.24|0
1642618810000|2022-01-19 19:00:10|310.75|308.55|310.75|308.55|310.75|308.55|310.6|308.4|0
1642618820000|2022-01-19 19:00:20|311.06|308.86|310.13|307.93|311.22|309.02|310.13|307.93|0
1642618830000|2022-01-19 19:00:30|309.66|307.46|309.51|307.31|309.66|307.46|309.2|307|0
1642618840000|2022-01-19 19:00:40|309.35|307.15|309.66|307.46|309.66|307.46|309.35|307.15|0
1642618850000|2022-01-19 19:00:50|309.51|307.31|309.82|307.62|309.82|307.62|309.35|307.15|0
1642618860000|2022-01-19 19:01:00|310.13|307.93|309.35|307.15|310.13|307.93|309.35|307.15|0
1642618870000|2022-01-19 19:01:10|309.2|307|309.2|307|309.35|307.15|309.2|307|0
1642618880000|2022-01-19 19:01:20|309.51|307.31|309.66|307.46|309.66|307.46|309.2|307|0
1642618890000|2022-01-19 19:01:30|309.82|307.62|310.75|308.55|310.75|308.55|309.82|307.62|0
1642618900000|2022-01-19 19:01:40|310.44|308.24|310.75|308.55|310.91|308.71|310.44|308.24|0
1642618910000|2022-01-19 19:01:50|310.91|308.71|310.75|308.55|310.91|308.71|310.75|308.55|0
1642618920000|2022-01-19 19:02:00|310.6|308.4|310.59|308.39|310.6|308.4|310.44|308.24|0
1642618930000|2022-01-19 19:02:10|310.44|308.24|310.28|308.08|310.44|308.24|310.28|308.08|0
1642618940000|2022-01-19 19:02:20|310.44|308.24|310.28|308.08|310.44|308.24|310.28|308.08|0
1642618950000|2022-01-19 19:02:30|310.44|308.24|310.13|307.93|310.44|308.24|310.13|307.93|0
1642618970000|2022-01-19 19:02:50|309.97|307.77|310.28|308.08|310.44|308.24|309.97|307.77|0
1642618980000|2022-01-19 19:03:00|310.44|308.24|310.59|308.39|310.75|308.55|310.44|308.24|0
1642618990000|2022-01-19 19:03:10|310.83|308.63|311.69|309.49|311.69|309.49|310.83|308.63|0
1642619000000|2022-01-19 19:03:20|311.53|309.33|311.37|309.17|311.53|309.33|311.37|309.17|0
1642619010000|2022-01-19 19:03:30|311.53|309.33|311.22|309.02|311.53|309.33|311.06|308.86|0
1642619020000|2022-01-19 19:03:40|311.37|309.17|311.53|309.33|311.69|309.49|311.37|309.17|0
1642619030000|2022-01-19 19:03:50|312.15|309.95|312.31|310.11|312.31|310.11|312|309.8|0
1642619040000|2022-01-19 19:04:00|312.15|309.95|311.84|309.64|312.31|310.11|311.84|309.64|0
1642619050000|2022-01-19 19:04:10|311.53|309.33|311.69|309.49|311.69|309.49|311.53|309.33|0
1642619060000|2022-01-19 19:04:20|311.84|309.64|311.84|309.64|311.84|309.64|311.69|309.49|0
1642619070000|2022-01-19 19:04:30|311.53|309.33|311.69|309.49|311.84|309.64|311.53|309.33|0
1642619090000|2022-01-19 19:04:50|311.77|309.57|311.69|309.49|311.84|309.64|311.69|309.49|0
1642619100000|2022-01-19 19:05:00|311.53|309.33|311.69|309.49|311.69|309.49|311.37|309.17|0
1642619110000|2022-01-19 19:05:10|311.84|309.64|312|309.8|312|309.8|311.84|309.64|0
1642619120000|2022-01-19 19:05:20|312.15|309.95|312.94|310.74|312.94|310.74|312.15|309.95|0
1642619130000|2022-01-19 19:05:30|313.25|311.05|314.5|312.3|314.5|312.3|313.25|311.05|0
1642619140000|2022-01-19 19:05:40|314.97|312.77|315.6|313.4|315.76|313.56|314.97|312.77|0
1642619150000|2022-01-19 19:05:50|315.92|313.72|315.6|313.4|315.92|313.72|315.44|313.24|0
1642619160000|2022-01-19 19:06:00|315.44|313.24|315.29|313.09|315.44|313.24|314.82|312.62|0
1642619170000|2022-01-19 19:06:10|315.76|313.56|316.23|314.03|316.23|314.03|315.76|313.56|0
1642619180000|2022-01-19 19:06:20|316.39|314.19|316.07|313.87|316.39|314.19|315.92|313.72|0
1642619190000|2022-01-19 19:06:30|316.39|314.19|316.86|314.66|316.86|314.66|316.39|314.19|0
1642619200000|2022-01-19 19:06:40|317.02|314.82|317.81|315.61|317.97|315.77|317.02|314.82|0
1642619210000|2022-01-19 19:06:50|318.12|315.92|317.02|314.82|318.12|315.92|317.02|314.82|0
1642619220000|2022-01-19 19:07:00|316.79|314.59|316.7|314.5|316.79|314.59|316.7|314.5|0
1642619230000|2022-01-19 19:07:10|317.33|315.13|316.55|314.35|317.33|315.13|316.55|314.35|0
1642619240000|2022-01-19 19:07:20|316.86|314.66|316.7|314.5|316.86|314.66|316.7|314.5|0
1642619250000|2022-01-19 19:07:30|316.55|314.35|316.39|314.19|316.7|314.5|316.39|314.19|0
1642619260000|2022-01-19 19:07:40|316.23|314.03|316.55|314.35|316.55|314.35|316.23|314.03|0
1642619270000|2022-01-19 19:07:50|316.39|314.19|316.39|314.19|316.63|314.43|316.39|314.19|0
1642619280000|2022-01-19 19:08:00|316.23|314.03|316.86|314.66|316.86|314.66|316.23|314.03|0
1642619290000|2022-01-19 19:08:10|317.02|314.82|316.55|314.35|317.02|314.82|316.55|314.35|0
1642619300000|2022-01-19 19:08:20|316.23|314.03|315.76|313.56|316.23|314.03|315.76|313.56|0
1642619310000|2022-01-19 19:08:30|315.92|313.72|316.55|314.35|316.55|314.35|315.92|313.72|0
1642619320000|2022-01-19 19:08:40|316.7|314.5|316.55|314.35|316.7|314.5|316.23|314.03|0
1642619330000|2022-01-19 19:08:50|316.39|314.19|316.23|314.03|316.55|314.35|316.23|314.03|0
1642619340000|2022-01-19 19:09:00|316.39|314.19|316.7|314.5|316.7|314.5|316.39|314.19|0
1642619350000|2022-01-19 19:09:10|317.33|315.13|317.57|315.37|317.57|315.37|317.33|315.13|0
1642619360000|2022-01-19 19:09:20|317.65|315.45|317.65|315.45|317.65|315.45|317.49|315.29|0
1642619370000|2022-01-19 19:09:30|317.49|315.29|317.18|314.98|317.49|315.29|317.18|314.98|0
1642619380000|2022-01-19 19:09:40|317.49|315.29|317.02|314.82|317.49|315.29|317.02|314.82|0
1642619400000|2022-01-19 19:10:00|317.18|314.98|316.86|314.66|317.18|314.98|316.86|314.66|0
1642619410000|2022-01-19 19:10:10|317.18|314.98|317.18|314.98|317.33|315.13|317.18|314.98|0
1642619420000|2022-01-19 19:10:20|317.33|315.13|316.86|314.66|317.33|315.13|316.86|314.66|0
1642619430000|2022-01-19 19:10:30|317.02|314.82|317.18|314.98|317.18|314.98|316.86|314.66|0
1642619440000|2022-01-19 19:10:40|316.86|314.66|316.86|314.66|317.18|314.98|316.86|314.66|0
1642619450000|2022-01-19 19:10:50|316.7|314.5|316.39|314.19|316.7|314.5|316.39|314.19|0
1642619460000|2022-01-19 19:11:00|316.7|314.5|316.07|313.87|316.7|314.5|316.07|313.87|0
1642619470000|2022-01-19 19:11:10|316.23|314.03|316.07|313.87|316.23|314.03|316.07|313.87|0
1642619480000|2022-01-19 19:11:20|316.23|314.03|316.07|313.87|316.23|314.03|315.91|313.71|0
1642619490000|2022-01-19 19:11:30|316.23|314.03|316.23|314.03|316.23|314.03|316.07|313.87|0
1642619500000|2022-01-19 19:11:40|316.7|314.5|316.86|314.66|317.02|314.82|316.7|314.5|0
1642619510000|2022-01-19 19:11:50|316.7|314.5|316.54|314.34|316.86|314.66|316.54|314.34|0
1642619520000|2022-01-19 19:12:00|316.7|314.5|316.86|314.66|317.02|314.82|316.7|314.5|0
1642619530000|2022-01-19 19:12:10|317.33|315.13|317.49|315.29|317.65|315.45|317.33|315.13|0
1642619540000|2022-01-19 19:12:20|317.65|315.45|317.33|315.13|317.65|315.45|317.33|315.13|0
1642619550000|2022-01-19 19:12:30|317.65|315.45|317.81|315.61|318.12|315.92|317.65|315.45|0
1642619560000|2022-01-19 19:12:40|317.49|315.29|317.02|314.82|317.49|315.29|317.02|314.82|0
1642619570000|2022-01-19 19:12:50|316.7|314.5|316.86|314.66|316.86|314.66|316.54|314.34|0
1642619580000|2022-01-19 19:13:00|317.17|314.97|317.49|315.29|317.49|315.29|317.17|314.97|0
1642619590000|2022-01-19 19:13:10|317.65|315.45|317.33|315.13|317.65|315.45|317.33|315.13|0
1642619600000|2022-01-19 19:13:20|317.49|315.29|317.65|315.45|317.65|315.45|317.33|315.13|0
1642619610000|2022-01-19 19:13:30|317.96|315.76|317.65|315.45|318.12|315.92|317.65|315.45|0
1642619620000|2022-01-19 19:13:40|317.49|315.29|317.49|315.29|317.65|315.45|317.49|315.29|0
1642619630000|2022-01-19 19:13:50|317.65|315.45|318.12|315.92|318.12|315.92|317.65|315.45|0
1642619640000|2022-01-19 19:14:00|317.96|315.76|317.96|315.76|318.12|315.92|317.8|315.6|0
1642619650000|2022-01-19 19:14:10|318.12|315.92|318.91|316.71|318.91|316.71|318.12|315.92|0
1642619660000|2022-01-19 19:14:20|319.07|316.87|319.55|317.35|319.55|317.35|319.07|316.87|0
1642619670000|2022-01-19 19:14:30|319.39|317.19|319.23|317.03|319.55|317.35|319.23|317.03|0
1642619680000|2022-01-19 19:14:40|319.54|317.34|319.23|317.03|319.54|317.34|319.23|317.03|0
1642619690000|2022-01-19 19:14:50|319.07|316.87|318.91|316.71|319.07|316.87|318.91|316.71|0
1642619700000|2022-01-19 19:15:00|318.75|316.55|318.91|316.71|318.91|316.71|318.44|316.24|0
1642619710000|2022-01-19 19:15:10|318.75|316.55|318.84|316.64|319.23|317.03|318.75|316.55|0
1642619720000|2022-01-19 19:15:20|318.44|316.24|318.75|316.55|318.84|316.64|318.44|316.24|0
1642619730000|2022-01-19 19:15:30|319.07|316.87|319.07|316.87|319.39|317.19|319.07|316.87|0
1642619740000|2022-01-19 19:15:40|318.91|316.71|318.91|316.71|319.23|317.03|318.91|316.71|0
1642619750000|2022-01-19 19:15:50|318.59|316.39|318.28|316.08|318.59|316.39|318.28|316.08|0
1642619760000|2022-01-19 19:16:00|318.44|316.24|317.8|315.6|318.44|316.24|317.8|315.6|0
1642619770000|2022-01-19 19:16:10|317.96|315.76|318.28|316.08|318.28|316.08|317.96|315.76|0
1642619780000|2022-01-19 19:16:20|318.59|316.39|318.75|316.55|318.91|316.71|318.59|316.39|0
1642619790000|2022-01-19 19:16:30|319.07|316.87|319.23|317.03|319.23|317.03|319.07|316.87|0
1642619800000|2022-01-19 19:16:40|319.39|317.19|319.54|317.34|319.7|317.5|319.39|317.19|0
1642619810000|2022-01-19 19:16:50|319.39|317.19|319.54|317.34|319.54|317.34|319.07|316.87|0
1642619820000|2022-01-19 19:17:00|319.7|317.5|319.7|317.5|320.02|317.82|319.7|317.5|0
1642619830000|2022-01-19 19:17:10|319.94|317.74|319.07|316.87|320.02|317.82|319.07|316.87|0
1642619840000|2022-01-19 19:17:20|319.39|317.19|319.86|317.66|319.94|317.74|319.39|317.19|0
1642619850000|2022-01-19 19:17:30|320.02|317.82|319.54|317.34|320.02|317.82|319.54|317.34|0
1642619860000|2022-01-19 19:17:40|319.39|317.19|318.91|316.71|319.39|317.19|318.75|316.55|0
1642619870000|2022-01-19 19:17:50|318.83|316.63|318.75|316.55|318.83|316.63|318.75|316.55|0
1642619880000|2022-01-19 19:18:00|318.91|316.71|318.91|316.71|319.39|317.19|318.91|316.71|0
1642619890000|2022-01-19 19:18:10|314.15|311.95|318.9|316.7|318.9|316.7|314.15|311.95|0
1642619900000|2022-01-19 19:18:20|318.75|316.55|318.67|316.47|318.75|316.55|318.59|316.39|0
1642619910000|2022-01-19 19:18:30|318.59|316.39|320.3|318.1|320.3|318.1|318.27|316.07|0
1642619920000|2022-01-19 19:18:40|320.46|318.26|319.36|317.16|320.46|318.26|319.36|317.16|0
1642619930000|2022-01-19 19:18:50|319.83|317.63|319.67|317.47|319.83|317.63|319.67|317.47|0
1642619940000|2022-01-19 19:19:00|320.14|317.94|317.8|315.6|320.3|318.1|317.8|315.6|0
1642619950000|2022-01-19 19:19:10|318.43|316.23|317.95|315.75|318.43|316.23|317.95|315.75|0
1642619960000|2022-01-19 19:19:20|318.11|315.91|317.95|315.75|318.11|315.91|317.95|315.75|0
1642619970000|2022-01-19 19:19:30|318.11|315.91|318.27|316.07|318.27|316.07|318.11|315.91|0
1642619980000|2022-01-19 19:19:40|318.11|315.91|317.79|315.59|318.11|315.91|317.79|315.59|0
1642619990000|2022-01-19 19:19:50|317.95|315.75|317.64|315.44|317.95|315.75|317.64|315.44|0
1642620000000|2022-01-19 19:20:00|317.79|315.59|317.79|315.59|318.11|315.91|317.79|315.59|0
1642620010000|2022-01-19 19:20:10|318.11|315.91|317.95|315.75|318.27|316.07|317.95|315.75|0
1642620020000|2022-01-19 19:20:20|318.11|315.91|318.11|315.91|318.11|315.91|317.95|315.75|0
1642620030000|2022-01-19 19:20:30|318.27|316.07|318.59|316.39|318.74|316.54|318.27|316.07|0
1642620040000|2022-01-19 19:20:40|318.9|316.7|318.74|316.54|319.06|316.86|318.74|316.54|0
1642620050000|2022-01-19 19:20:50|318.59|316.39|318.74|316.54|318.74|316.54|318.51|316.31|0
1642620060000|2022-01-19 19:21:00|319.22|317.02|319.38|317.18|319.38|317.18|319.22|317.02|0
1642620070000|2022-01-19 19:21:10|319.06|316.86|319.54|317.34|319.54|317.34|319.06|316.86|0
1642620080000|2022-01-19 19:21:20|320.17|317.97|321.29|319.09|321.29|319.09|320.17|317.97|0
1642620090000|2022-01-19 19:21:30|321.13|318.93|320.49|318.29|321.13|318.93|320.49|318.29|0
1642620100000|2022-01-19 19:21:40|319.7|317.5|319.38|317.18|319.7|317.5|319.38|317.18|0
1642620110000|2022-01-19 19:21:50|319.54|317.34|319.78|317.58|319.78|317.58|319.38|317.18|0
1642620120000|2022-01-19 19:22:00|319.7|317.5|319.7|317.5|319.7|317.5|319.54|317.34|0
1642620130000|2022-01-19 19:22:10|319.54|317.34|318.74|316.54|319.54|317.34|318.59|316.39|0
1642620140000|2022-01-19 19:22:20|318.43|316.23|318.11|315.91|318.43|316.23|317.95|315.75|0
1642620150000|2022-01-19 19:22:30|317.95|315.75|318.9|316.7|318.9|316.7|317.95|315.75|0
1642620160000|2022-01-19 19:22:40|318.74|316.54|318.59|316.39|318.74|316.54|318.59|316.39|0
1642620170000|2022-01-19 19:22:50|318.27|316.07|318.9|316.7|318.9|316.7|318.27|316.07|0
1642620180000|2022-01-19 19:23:00|319.06|316.86|319.7|317.5|319.7|317.5|319.06|316.86|0
1642620190000|2022-01-19 19:23:10|319.85|317.65|319.54|317.34|319.85|317.65|319.22|317.02|0
1642620200000|2022-01-19 19:23:20|319.38|317.18|319.7|317.5|319.85|317.65|319.38|317.18|0
1642620210000|2022-01-19 19:23:30|319.85|317.65|319.7|317.5|319.85|317.65|319.54|317.34|0
1642620220000|2022-01-19 19:23:40|319.54|317.34|319.54|317.34|319.54|317.34|319.38|317.18|0
1642620230000|2022-01-19 19:23:50|320.01|317.81|319.85|317.65|320.01|317.81|319.69|317.49|0
1642620240000|2022-01-19 19:24:00|319.69|317.49|319.85|317.65|319.85|317.65|319.69|317.49|0
1642620250000|2022-01-19 19:24:10|320.01|317.81|320.33|318.13|320.33|318.13|320.01|317.81|0
1642620260000|2022-01-19 19:24:20|320.17|317.97|320.01|317.81|320.17|317.97|320.01|317.81|0
1642620270000|2022-01-19 19:24:30|320.17|317.97|320.01|317.81|320.17|317.97|320.01|317.81|0
1642620280000|2022-01-19 19:24:40|319.22|317.02|319.85|317.65|319.85|317.65|319.22|317.02|0
1642620290000|2022-01-19 19:24:50|319.69|317.49|319.85|317.65|319.85|317.65|319.69|317.49|0
1642620300000|2022-01-19 19:25:00|320.17|317.97|319.85|317.65|320.17|317.97|319.85|317.65|0
1642620310000|2022-01-19 19:25:10|320.01|317.81|319.85|317.65|320.01|317.81|319.38|317.18|0
1642620320000|2022-01-19 19:25:20|319.69|317.49|320.01|317.81|320.01|317.81|319.54|317.34|0
1642620330000|2022-01-19 19:25:30|319.85|317.65|319.85|317.65|319.85|317.65|319.69|317.49|0
1642620340000|2022-01-19 19:25:40|320.01|317.81|320.01|317.81|320.01|317.81|319.85|317.65|0
1642620350000|2022-01-19 19:25:50|319.85|317.65|320.17|317.97|320.17|317.97|319.85|317.65|0
1642620360000|2022-01-19 19:26:00|320.49|318.29|320.33|318.13|320.49|318.29|320.33|318.13|0
1642620370000|2022-01-19 19:26:10|320.81|318.61|320.81|318.61|320.97|318.77|320.81|318.61|0
1642620380000|2022-01-19 19:26:20|320.65|318.45|320.81|318.61|320.97|318.77|320.65|318.45|0
1642620390000|2022-01-19 19:26:30|320.97|318.77|321.12|318.92|321.28|319.08|320.81|318.61|0
1642620400000|2022-01-19 19:26:40|321.28|319.08|321.12|318.92|321.28|319.08|321.12|318.92|0
1642620410000|2022-01-19 19:26:50|320.97|318.77|321.12|318.92|321.12|318.92|320.81|318.61|0
1642620420000|2022-01-19 19:27:00|320.97|318.77|320.17|317.97|320.97|318.77|320.17|317.97|0
1642620430000|2022-01-19 19:27:10|320.33|318.13|320.17|317.97|320.33|318.13|319.69|317.49|0
1642620440000|2022-01-19 19:27:20|319.85|317.65|320.33|318.13|320.33|318.13|319.85|317.65|0
1642620450000|2022-01-19 19:27:30|320.49|318.29|319.85|317.65|320.49|318.29|319.85|317.65|0
1642620460000|2022-01-19 19:27:40|320.01|317.81|319.69|317.49|320.17|317.97|319.69|317.49|0
1642620470000|2022-01-19 19:27:50|320.01|317.81|320.01|317.81|320.17|317.97|320.01|317.81|0
1642620480000|2022-01-19 19:28:00|320.17|317.97|319.85|317.65|320.17|317.97|319.69|317.49|0
1642620490000|2022-01-19 19:28:10|319.53|317.33|319.53|317.33|319.69|317.49|319.38|317.18|0
1642620500000|2022-01-19 19:28:20|319.69|317.49|319.69|317.49|319.85|317.65|319.69|317.49|0
1642620510000|2022-01-19 19:28:30|320.17|317.97|320.49|318.29|320.49|318.29|320.17|317.97|0
1642620520000|2022-01-19 19:28:40|320.33|318.13|320.01|317.81|320.33|318.13|319.85|317.65|0
1642620530000|2022-01-19 19:28:50|320.17|317.97|320.65|318.45|320.81|318.61|320.17|317.97|0
1642620540000|2022-01-19 19:29:00|320.96|318.76|321.12|318.92|321.12|318.92|320.65|318.45|0
1642620550000|2022-01-19 19:29:10|320.96|318.76|320.96|318.76|320.96|318.76|320.81|318.61|0
1642620560000|2022-01-19 19:29:20|321.28|319.08|321.44|319.24|321.44|319.24|321.28|319.08|0
1642620570000|2022-01-19 19:29:30|321.37|319.17|321.28|319.08|321.44|319.24|321.28|319.08|0
1642620580000|2022-01-19 19:29:40|321.6|319.4|322.08|319.88|322.08|319.88|321.6|319.4|0
1642620590000|2022-01-19 19:29:50|321.92|319.72|322.4|320.2|322.4|320.2|321.92|319.72|0
1642620600000|2022-01-19 19:30:00|322.08|319.88|322.4|320.2|322.4|320.2|322.08|319.88|0
1642620610000|2022-01-19 19:30:10|322.24|320.04|322.72|320.52|322.72|320.52|321.92|319.72|0
1642620620000|2022-01-19 19:30:20|322.08|319.88|322.4|320.2|322.4|320.2|322.08|319.88|0
1642620630000|2022-01-19 19:30:30|322.72|320.52|322.64|320.44|322.72|320.52|322.4|320.2|0
1642620640000|2022-01-19 19:30:40|322.56|320.36|322.72|320.52|322.72|320.52|322.56|320.36|0
1642620650000|2022-01-19 19:30:50|322.4|320.2|322.16|319.96|322.4|320.2|322.08|319.88|0
1642620660000|2022-01-19 19:31:00|322.08|319.88|321.76|319.56|322.08|319.88|321.76|319.56|0
1642620670000|2022-01-19 19:31:10|321.28|319.08|321.44|319.24|321.44|319.24|321.12|318.92|0
1642620680000|2022-01-19 19:31:20|321.6|319.4|321.76|319.56|321.76|319.56|321.44|319.24|0
1642620690000|2022-01-19 19:31:30|321.44|319.24|321.92|319.72|321.92|319.72|321.44|319.24|0
1642620700000|2022-01-19 19:31:40|321.76|319.56|322.16|319.96|322.56|320.36|321.52|319.32|0
1642620710000|2022-01-19 19:31:50|321.92|319.72|321.92|319.72|322.08|319.88|321.92|319.72|0
1642620720000|2022-01-19 19:32:00|321.76|319.56|321.6|319.4|321.76|319.56|321.6|319.4|0
1642620730000|2022-01-19 19:32:10|320.8|318.6|320.96|318.76|320.96|318.76|320.8|318.6|0
1642620740000|2022-01-19 19:32:20|320.49|318.29|320.96|318.76|320.96|318.76|320.49|318.29|0
1642620750000|2022-01-19 19:32:30|320.8|318.6|321.44|319.24|321.44|319.24|320.8|318.6|0
1642620760000|2022-01-19 19:32:40|321.6|319.4|321.52|319.32|321.6|319.4|321.52|319.32|0
1642620770000|2022-01-19 19:32:50|321.92|319.72|321.92|319.72|322.08|319.88|321.92|319.72|0
1642620780000|2022-01-19 19:33:00|322.24|320.04|322.24|320.04|322.32|320.12|322.24|320.04|0
1642620790000|2022-01-19 19:33:10|322.4|320.2|322.24|320.04|322.4|320.2|322.08|319.88|0
1642620800000|2022-01-19 19:33:20|322.4|320.2|322.4|320.2|322.56|320.36|322.24|320.04|0
1642620810000|2022-01-19 19:33:30|322.72|320.52|322.56|320.36|322.72|320.52|322.56|320.36|0
1642620820000|2022-01-19 19:33:40|322.72|320.52|323.2|321|323.36|321.16|322.72|320.52|0
1642620830000|2022-01-19 19:33:50|323.35|321.15|322.72|320.52|323.35|321.15|322.72|320.52|0
1642620840000|2022-01-19 19:34:00|322.4|320.2|321.92|319.72|322.4|320.2|321.76|319.56|0
1642620850000|2022-01-19 19:34:10|322.08|319.88|321.6|319.4|322.08|319.88|321.6|319.4|0
1642620860000|2022-01-19 19:34:20|321.76|319.56|321.92|319.72|321.92|319.72|321.68|319.48|0
1642620870000|2022-01-19 19:34:30|322.4|320.2|322.4|320.2|322.4|320.2|322.24|320.04|0
1642620880000|2022-01-19 19:34:40|322.56|320.36|321.92|319.72|322.56|320.36|321.92|319.72|0
1642620890000|2022-01-19 19:34:50|321.76|319.56|320.96|318.76|321.76|319.56|320.96|318.76|0
1642620900000|2022-01-19 19:35:00|320.8|318.6|320.01|317.81|321.12|318.92|320.01|317.81|0
1642620910000|2022-01-19 19:35:10|320.33|318.13|320.48|318.28|320.48|318.28|320.33|318.13|0
1642620920000|2022-01-19 19:35:20|319.85|317.65|320.48|318.28|320.48|318.28|319.85|317.65|0
1642620930000|2022-01-19 19:35:30|321.12|318.92|320.8|318.6|321.12|318.92|320.8|318.6|0
1642620940000|2022-01-19 19:35:40|320.64|318.44|320.33|318.13|320.64|318.44|320.33|318.13|0
1642620950000|2022-01-19 19:35:50|320.17|317.97|319.85|317.65|320.17|317.97|319.53|317.33|0
1642620960000|2022-01-19 19:36:00|320.01|317.81|319.05|316.85|320.01|317.81|319.05|316.85|0
1642620970000|2022-01-19 19:36:10|319.21|317.01|319.05|316.85|319.37|317.17|319.05|316.85|0
1642620980000|2022-01-19 19:36:20|318.9|316.7|318.9|316.7|318.9|316.7|318.58|316.38|0
1642620990000|2022-01-19 19:36:30|318.74|316.54|318.74|316.54|318.74|316.54|318.74|316.54|0
1642621000000|2022-01-19 19:36:40|319.05|316.85|319.53|317.33|319.53|317.33|318.9|316.7|0
1642621010000|2022-01-19 19:36:50|319.37|317.17|318.74|316.54|319.53|317.33|318.74|316.54|0
1642621020000|2022-01-19 19:37:00|319.21|317.01|319.53|317.33|319.53|317.33|319.21|317.01|0
1642621030000|2022-01-19 19:37:10|319.37|317.17|319.53|317.33|319.53|317.33|319.37|317.17|0
1642621040000|2022-01-19 19:37:20|319.69|317.49|319.69|317.49|319.69|317.49|319.69|317.49|0
1642621050000|2022-01-19 19:37:30|319.85|317.65|319.53|317.33|319.85|317.65|319.53|317.33|0
1642621060000|2022-01-19 19:37:40|319.37|317.17|319.61|317.41|319.69|317.49|319.37|317.17|0
1642621070000|2022-01-19 19:37:50|319.53|317.33|319.85|317.65|319.85|317.65|319.53|317.33|0
1642621080000|2022-01-19 19:38:00|320.01|317.81|320.32|318.12|320.32|318.12|320.01|317.81|0
1642621090000|2022-01-19 19:38:10|320.48|318.28|321.12|318.92|321.12|318.92|320.48|318.28|0
1642621100000|2022-01-19 19:38:20|320.8|318.6|320.96|318.76|321.12|318.92|320.8|318.6|0
1642621110000|2022-01-19 19:38:30|320.8|318.6|321.28|319.08|321.28|319.08|320.8|318.6|0
1642621120000|2022-01-19 19:38:40|320.48|318.28|320.48|318.28|320.64|318.44|320.48|318.28|0
1642621130000|2022-01-19 19:38:50|320.64|318.44|320.64|318.44|320.64|318.44|320.48|318.28|0
1642621140000|2022-01-19 19:39:00|320.48|318.28|320.8|318.6|320.8|318.6|320.48|318.28|0
1642621150000|2022-01-19 19:39:10|320.48|318.28|320.16|317.96|320.64|318.44|320.16|317.96|0
1642621160000|2022-01-19 19:39:20|319.85|317.65|320.48|318.28|320.48|318.28|319.85|317.65|0
1642621170000|2022-01-19 19:39:30|320.32|318.12|320.48|318.28|320.48|318.28|320.32|318.12|0
1642621180000|2022-01-19 19:39:40|320.8|318.6|321.12|318.92|321.12|318.92|320.8|318.6|0
1642621190000|2022-01-19 19:39:50|320.96|318.76|320.96|318.76|320.96|318.76|320.96|318.76|0
1642621200000|2022-01-19 19:40:00|320.8|318.6|319.93|317.73|320.8|318.6|319.93|317.73|0
1642621210000|2022-01-19 19:40:10|320.01|317.81|320.48|318.28|320.48|318.28|320.01|317.81|0
1642621220000|2022-01-19 19:40:20|320.8|318.6|321.12|318.92|321.12|318.92|320.64|318.44|0
1642621230000|2022-01-19 19:40:30|320.96|318.76|320.8|318.6|320.96|318.76|320.64|318.44|0
1642621240000|2022-01-19 19:40:40|320.64|318.44|320.32|318.12|320.64|318.44|320.32|318.12|0
1642621250000|2022-01-19 19:40:50|319.85|317.65|320.32|318.12|320.32|318.12|319.85|317.65|0
1642621260000|2022-01-19 19:41:00|320.64|318.44|320.01|317.81|320.64|318.44|319.85|317.65|0
1642621270000|2022-01-19 19:41:10|319.85|317.65|320.48|318.28|320.48|318.28|319.85|317.65|0
1642621280000|2022-01-19 19:41:20|320.64|318.44|320.96|318.76|320.96|318.76|320.64|318.44|0
1642621290000|2022-01-19 19:41:30|321.12|318.92|320.48|318.28|321.12|318.92|320.48|318.28|0
1642621300000|2022-01-19 19:41:40|320.32|318.12|320.16|317.96|320.32|318.12|320|317.8|0
1642621310000|2022-01-19 19:41:50|319.85|317.65|319.69|317.49|319.85|317.65|319.69|317.49|0
1642621320000|2022-01-19 19:42:00|319.53|317.33|319.69|317.49|319.85|317.65|319.53|317.33|0
1642621330000|2022-01-19 19:42:10|319.85|317.65|320.32|318.12|320.32|318.12|319.85|317.65|0
1642621340000|2022-01-19 19:42:20|320.16|317.96|320|317.8|320.16|317.96|319.85|317.65|0
1642621350000|2022-01-19 19:42:30|319.85|317.65|319.69|317.49|319.85|317.65|319.69|317.49|0
1642621360000|2022-01-19 19:42:40|319.53|317.33|319.37|317.17|319.69|317.49|319.37|317.17|0
1642621370000|2022-01-19 19:42:50|319.21|317.01|319.21|317.01|319.37|317.17|319.21|317.01|0
1642621380000|2022-01-19 19:43:00|319.37|317.17|317.94|315.74|319.37|317.17|317.94|315.74|0
1642621390000|2022-01-19 19:43:10|318.1|315.9|317.78|315.58|318.1|315.9|317.78|315.58|0
1642621400000|2022-01-19 19:43:20|317.94|315.74|317.78|315.58|317.94|315.74|317.63|315.43|0
1642621410000|2022-01-19 19:43:30|317.47|315.27|316.84|314.64|317.47|315.27|316.84|314.64|0
1642621420000|2022-01-19 19:43:40|316.99|314.79|316.84|314.64|316.99|314.79|316.84|314.64|0
1642621430000|2022-01-19 19:43:50|316.68|314.48|316.05|313.85|316.84|314.64|316.05|313.85|0
1642621440000|2022-01-19 19:44:00|316.2|314|315.42|313.22|316.68|314.48|315.42|313.22|0
1642621450000|2022-01-19 19:44:10|315.57|313.37|315.57|313.37|315.57|313.37|315.57|313.37|0
1642621460000|2022-01-19 19:44:20|315.89|313.69|315.73|313.53|315.89|313.69|315.73|313.53|0
1642621470000|2022-01-19 19:44:30|315.42|313.22|315.73|313.53|315.89|313.69|315.42|313.22|0
1642621480000|2022-01-19 19:44:40|315.42|313.22|315.26|313.06|315.73|313.53|315.26|313.06|0
1642621490000|2022-01-19 19:44:50|315.42|313.22|315.5|313.3|315.57|313.37|315.42|313.22|0
1642621500000|2022-01-19 19:45:00|315.57|313.37|315.57|313.37|315.57|313.37|315.1|312.9|0
1642621510000|2022-01-19 19:45:10|315.73|313.53|315.73|313.53|315.73|313.53|315.42|313.22|0
1642621520000|2022-01-19 19:45:20|315.42|313.22|315.89|313.69|315.89|313.69|315.42|313.22|0
1642621530000|2022-01-19 19:45:30|315.42|313.22|315.57|313.37|315.57|313.37|315.42|313.22|0
1642621540000|2022-01-19 19:45:40|315.89|313.69|316.2|314|316.2|314|315.89|313.69|0
1642621550000|2022-01-19 19:45:50|315.89|313.69|315.57|313.37|316.05|313.85|315.57|313.37|0
1642621560000|2022-01-19 19:46:00|315.73|313.53|316.36|314.16|316.36|314.16|315.73|313.53|0
1642621570000|2022-01-19 19:46:10|316.68|314.48|316.2|314|316.68|314.48|316.2|314|0
1642621580000|2022-01-19 19:46:20|316.36|314.16|316.52|314.32|316.52|314.32|316.36|314.16|0
1642621590000|2022-01-19 19:46:30|316.99|314.79|316.99|314.79|316.99|314.79|316.68|314.48|0
1642621600000|2022-01-19 19:46:40|316.83|314.63|316.68|314.48|317.15|314.95|316.68|314.48|0
1642621610000|2022-01-19 19:46:50|316.99|314.79|316.83|314.63|316.99|314.79|316.83|314.63|0
1642621620000|2022-01-19 19:47:00|316.99|314.79|317.31|315.11|317.31|315.11|316.68|314.48|0
1642621630000|2022-01-19 19:47:10|317.62|315.42|317.62|315.42|317.78|315.58|317.62|315.42|0
1642621640000|2022-01-19 19:47:20|317.78|315.58|318.73|316.53|319.05|316.85|317.78|315.58|0
1642621650000|2022-01-19 19:47:30|318.57|316.37|318.57|316.37|318.57|316.37|318.42|316.22|0
1642621660000|2022-01-19 19:47:40|318.73|316.53|318.89|316.69|318.97|316.77|318.73|316.53|0
1642621670000|2022-01-19 19:47:50|318.73|316.53|318.57|316.37|318.89|316.69|318.57|316.37|0
1642621680000|2022-01-19 19:48:00|318.89|316.69|319.21|317.01|319.21|317.01|318.89|316.69|0
1642621690000|2022-01-19 19:48:10|319.05|316.85|319.68|317.48|319.84|317.64|319.05|316.85|0
1642621700000|2022-01-19 19:48:20|320.16|317.96|319.84|317.64|320.16|317.96|319.84|317.64|0
1642621710000|2022-01-19 19:48:30|319.53|317.33|319.84|317.64|319.84|317.64|319.53|317.33|0
1642621720000|2022-01-19 19:48:40|319.68|317.48|319.68|317.48|319.68|317.48|319.68|317.48|0
1642621730000|2022-01-19 19:48:50|319.53|317.33|320|317.8|320|317.8|319.53|317.33|0
1642621740000|2022-01-19 19:49:00|319.84|317.64|319.53|317.33|319.84|317.64|319.37|317.17|0
1642621750000|2022-01-19 19:49:10|319.37|317.17|319.21|317.01|319.53|317.33|319.21|317.01|0
1642621760000|2022-01-19 19:49:20|319.37|317.17|319.05|316.85|319.37|317.17|318.89|316.69|0
1642621770000|2022-01-19 19:49:30|319.21|317.01|319.05|316.85|319.37|317.17|319.05|316.85|0
1642621780000|2022-01-19 19:49:40|318.89|316.69|318.26|316.06|319.05|316.85|318.1|315.9|0
1642621790000|2022-01-19 19:49:50|318.42|316.22|319.37|317.17|319.37|317.17|318.42|316.22|0
1642621800000|2022-01-19 19:50:00|319.21|317.01|318.89|316.69|319.52|317.32|318.89|316.69|0
1642621810000|2022-01-19 19:50:10|319.05|316.85|318.57|316.37|319.05|316.85|318.26|316.06|0
1642621820000|2022-01-19 19:50:20|318.26|316.06|317.94|315.74|318.5|316.3|317.94|315.74|0
1642621830000|2022-01-19 19:50:30|318.26|316.06|317.94|315.74|318.26|316.06|317.94|315.74|0
1642621840000|2022-01-19 19:50:40|317.78|315.58|318.26|316.06|318.26|316.06|317.78|315.58|0
1642621850000|2022-01-19 19:50:50|318.1|315.9|317.94|315.74|318.1|315.9|317.94|315.74|0
1642621860000|2022-01-19 19:51:00|318.26|316.06|318.1|315.9|318.26|316.06|318.1|315.9|0
1642621870000|2022-01-19 19:51:10|318.26|316.06|318.73|316.53|318.73|316.53|318.26|316.06|0
1642621880000|2022-01-19 19:51:20|318.57|316.37|318.73|316.53|318.73|316.53|318.57|316.37|0
1642621890000|2022-01-19 19:51:30|319.05|316.85|318.66|316.46|319.05|316.85|318.41|316.21|0
1642621900000|2022-01-19 19:51:40|318.73|316.53|318.1|315.9|318.73|316.53|318.1|315.9|0
1642621910000|2022-01-19 19:51:50|317.94|315.74|318.18|315.98|318.18|315.98|317.94|315.74|0
1642621920000|2022-01-19 19:52:00|318.73|316.53|318.89|316.69|319.05|316.85|318.73|316.53|0
1642621930000|2022-01-19 19:52:10|318.73|316.53|319.21|317.01|319.21|317.01|318.73|316.53|0
1642621940000|2022-01-19 19:52:20|319.05|316.85|319.21|317.01|319.21|317.01|319.05|316.85|0
1642621950000|2022-01-19 19:52:30|319.05|316.85|319.05|316.85|319.05|316.85|319.05|316.85|0
1642621960000|2022-01-19 19:52:40|318.65|316.45|318.41|316.21|318.73|316.53|318.41|316.21|0
1642621970000|2022-01-19 19:52:50|318.26|316.06|318.1|315.9|318.26|316.06|318.1|315.9|0
1642621980000|2022-01-19 19:53:00|318.26|316.06|318.89|316.69|318.89|316.69|318.26|316.06|0
1642621990000|2022-01-19 19:53:10|318.73|316.53|318.57|316.37|318.73|316.53|318.41|316.21|0
1642622000000|2022-01-19 19:53:20|318.41|316.21|318.41|316.21|318.41|316.21|318.34|316.14|0
1642622010000|2022-01-19 19:53:30|318.57|316.37|318.26|316.06|318.57|316.37|318.26|316.06|0
1642622020000|2022-01-19 19:53:40|317.62|315.42|317.78|315.58|317.78|315.58|317.62|315.42|0
1642622030000|2022-01-19 19:53:50|317.94|315.74|317.94|315.74|317.94|315.74|317.94|315.74|0
1642622040000|2022-01-19 19:54:00|318.1|315.9|317.94|315.74|318.41|316.21|317.94|315.74|0
1642622050000|2022-01-19 19:54:10|317.62|315.42|317.46|315.26|317.62|315.42|317.31|315.11|0
1642622060000|2022-01-19 19:54:20|317.31|315.11|317.15|314.95|317.31|315.11|317.15|314.95|0
1642622070000|2022-01-19 19:54:30|316.99|314.79|317.15|314.95|317.31|315.11|316.99|314.79|0
1642622080000|2022-01-19 19:54:40|316.83|314.63|316.67|314.47|316.99|314.79|316.67|314.47|0
1642622090000|2022-01-19 19:54:50|316.52|314.32|316.67|314.47|316.67|314.47|316.36|314.16|0
1642622100000|2022-01-19 19:55:00|316.36|314.16|316.36|314.16|316.52|314.32|316.36|314.16|0
1642622110000|2022-01-19 19:55:10|315.88|313.68|316.52|314.32|316.52|314.32|315.88|313.68|0
1642622120000|2022-01-19 19:55:20|316.76|314.56|317.46|315.26|317.46|315.26|316.76|314.56|0
1642622130000|2022-01-19 19:55:30|317.31|315.11|316.2|314|317.31|315.11|316.2|314|0
1642622140000|2022-01-19 19:55:40|316.36|314.16|316.44|314.24|316.52|314.32|316.36|314.16|0
1642622150000|2022-01-19 19:55:50|316.36|314.16|316.52|314.32|316.52|314.32|316.2|314|0
1642622160000|2022-01-19 19:56:00|316.28|314.08|315.57|313.37|316.28|314.08|315.57|313.37|0
1642622170000|2022-01-19 19:56:10|315.25|313.05|314.78|312.58|315.25|313.05|314.62|312.42|0
1642622180000|2022-01-19 19:56:20|314.47|312.27|313.84|311.64|314.47|312.27|313.84|311.64|0
1642622190000|2022-01-19 19:56:30|313.68|311.48|313.37|311.17|313.68|311.48|313.37|311.17|0
1642622200000|2022-01-19 19:56:40|313.52|311.32|313.45|311.25|313.68|311.48|313.45|311.25|0
1642622210000|2022-01-19 19:56:50|313.52|311.32|314|311.8|314|311.8|313.37|311.17|0
1642622220000|2022-01-19 19:57:00|313.84|311.64|314.62|312.42|314.62|312.42|313.84|311.64|0
1642622230000|2022-01-19 19:57:10|314.47|312.27|314.62|312.42|314.62|312.42|314.47|312.27|0
1642622240000|2022-01-19 19:57:20|314.47|312.27|314.78|312.58|314.78|312.58|314.47|312.27|0
1642622250000|2022-01-19 19:57:30|315.02|312.82|314.62|312.42|315.1|312.9|314.62|312.42|0
1642622260000|2022-01-19 19:57:40|314.78|312.58|314.94|312.74|314.94|312.74|314.62|312.42|0
1642622270000|2022-01-19 19:57:50|315.1|312.9|314.78|312.58|315.1|312.9|314.78|312.58|0
1642622280000|2022-01-19 19:58:00|314.94|312.74|315.1|312.9|315.1|312.9|314.78|312.58|0
1642622290000|2022-01-19 19:58:10|314.47|312.27|314.62|312.42|314.78|312.58|314.47|312.27|0
1642622300000|2022-01-19 19:58:20|314.47|312.27|314.15|311.95|314.47|312.27|314|311.8|0
1642622310000|2022-01-19 19:58:30|314.47|312.27|314.47|312.27|314.71|312.51|314.47|312.27|0
1642622320000|2022-01-19 19:58:40|314.62|312.42|314.78|312.58|314.78|312.58|314.62|312.42|0
1642622330000|2022-01-19 19:58:50|314.94|312.74|315.41|313.21|315.41|313.21|314.94|312.74|0
1642622340000|2022-01-19 19:59:00|315.25|313.05|314.94|312.74|315.25|313.05|314.78|312.58|0
1642622350000|2022-01-19 19:59:10|315.1|312.9|315.1|312.9|315.1|312.9|314.94|312.74|0
1642622360000|2022-01-19 19:59:20|315.25|313.05|314.94|312.74|315.25|313.05|314.94|312.74|0
1642622370000|2022-01-19 19:59:30|314.62|312.42|315.25|313.05|315.25|313.05|314.62|312.42|0
1642622380000|2022-01-19 19:59:40|315.41|313.21|315.41|313.21|315.57|313.37|315.41|313.21|0
1642622390000|2022-01-19 19:59:50|315.72|313.52|316.04|313.84|316.04|313.84|315.72|313.52|0
1642622400000|2022-01-19 20:00:00|316.51|314.31|316.67|314.47|316.67|314.47|316.51|314.31|0
1642622410000|2022-01-19 20:00:10|316.36|314.16|315.57|313.37|316.36|314.16|315.57|313.37|0
1642622420000|2022-01-19 20:00:20|315.88|313.68|316.04|313.84|316.04|313.84|315.88|313.68|0
1642622430000|2022-01-19 20:00:30|316.2|314|316.2|314|316.2|314|316.2|314|0
1642622440000|2022-01-19 20:00:40|316.51|314.31|316.36|314.16|316.51|314.31|316.2|314|0
1642622450000|2022-01-19 20:00:50|316.51|314.31|316.36|314.16|316.51|314.31|316.36|314.16|0
1642622460000|2022-01-19 20:01:00|316.2|314|316.83|314.63|316.83|314.63|316.2|314|0
1642622470000|2022-01-19 20:01:10|316.99|314.79|317.3|315.1|317.3|315.1|316.99|314.79|0
1642622480000|2022-01-19 20:01:20|318.09|315.89|317.94|315.74|318.25|316.05|317.94|315.74|0
1642622490000|2022-01-19 20:01:30|318.25|316.05|318.41|316.21|318.41|316.21|318.25|316.05|0
1642622500000|2022-01-19 20:01:40|318.25|316.05|318.09|315.89|318.25|316.05|318.09|315.89|0
1642622510000|2022-01-19 20:01:50|318.41|316.21|318.41|316.21|318.41|316.21|318.41|316.21|0
1642622520000|2022-01-19 20:02:00|318.57|316.37|317.93|315.73|318.73|316.53|317.93|315.73|0
1642622530000|2022-01-19 20:02:10|317.78|315.58|318.25|316.05|318.41|316.21|317.78|315.58|0
1642622540000|2022-01-19 20:02:20|318.57|316.37|318.73|316.53|318.73|316.53|318.25|316.05|0
1642622550000|2022-01-19 20:02:30|319.04|316.84|319.04|316.84|319.2|317|319.04|316.84|0
1642622560000|2022-01-19 20:02:40|318.88|316.68|318.57|316.37|318.88|316.68|318.57|316.37|0
1642622570000|2022-01-19 20:02:50|318.41|316.21|318.41|316.21|318.57|316.37|318.25|316.05|0
1642622580000|2022-01-19 20:03:00|318.57|316.37|318.73|316.53|318.88|316.68|318.57|316.37|0
1642622590000|2022-01-19 20:03:10|318.41|316.21|318.41|316.21|318.57|316.37|318.41|316.21|0
1642622600000|2022-01-19 20:03:20|318.57|316.37|318.57|316.37|318.57|316.37|318.25|316.05|0
1642622610000|2022-01-19 20:03:30|318.41|316.21|318.41|316.21|318.57|316.37|318.41|316.21|0
1642622620000|2022-01-19 20:03:40|318.88|316.68|319.84|317.64|319.84|317.64|318.88|316.68|0
1642622630000|2022-01-19 20:03:50|319.68|317.48|319.68|317.48|319.84|317.64|319.52|317.32|0
1642622640000|2022-01-19 20:04:00|319.36|317.16|319.04|316.84|319.36|317.16|318.73|316.53|0
1642622650000|2022-01-19 20:04:10|319.36|317.16|319.04|316.84|319.36|317.16|319.04|316.84|0
1642622660000|2022-01-19 20:04:20|318.88|316.68|319.04|316.84|319.2|317|318.88|316.68|0
1642622670000|2022-01-19 20:04:30|319.36|317.16|319.04|316.84|319.36|317.16|319.04|316.84|0
1642622680000|2022-01-19 20:04:40|319.13|316.93|319.2|317|319.2|317|319.04|316.84|0
1642622690000|2022-01-19 20:04:50|319.04|316.84|318.88|316.68|319.04|316.84|318.88|316.68|0
1642622700000|2022-01-19 20:05:00|318.73|316.53|318.25|316.05|318.73|316.53|318.25|316.05|0
1642622710000|2022-01-19 20:05:10|317.62|315.42|317.62|315.42|317.78|315.58|317.46|315.26|0
1642622720000|2022-01-19 20:05:20|317.46|315.26|317.14|314.94|317.46|315.26|317.14|314.94|0
1642622730000|2022-01-19 20:05:30|317.3|315.1|317.22|315.02|317.3|315.1|317.22|315.02|0
1642622740000|2022-01-19 20:05:40|317.14|314.94|317.14|314.94|317.14|314.94|316.98|314.78|0
1642622750000|2022-01-19 20:05:50|317.46|315.26|316.98|314.78|317.46|315.26|316.98|314.78|0
1642622760000|2022-01-19 20:06:00|317.3|315.1|316.35|314.15|317.3|315.1|315.88|313.68|0
1642622770000|2022-01-19 20:06:10|316.2|314|315.88|313.68|316.2|314|315.88|313.68|0
1642622780000|2022-01-19 20:06:20|316.04|313.84|316.2|314|316.2|314|316.04|313.84|0
1642622790000|2022-01-19 20:06:30|315.88|313.68|315.72|313.52|316.19|313.99|315.72|313.52|0
1642622800000|2022-01-19 20:06:40|316.19|313.99|316.28|314.08|316.28|314.08|315.96|313.76|0
1642622810000|2022-01-19 20:06:50|316.19|313.99|315.41|313.21|316.19|313.99|315.41|313.21|0
1642622820000|2022-01-19 20:07:00|315.56|313.36|315.09|312.89|315.56|313.36|315.09|312.89|0
1642622830000|2022-01-19 20:07:10|315.41|313.21|315.72|313.52|315.72|313.52|315.41|313.21|0
1642622840000|2022-01-19 20:07:20|315.88|313.68|316.35|314.15|316.35|314.15|315.72|313.52|0
1642622850000|2022-01-19 20:07:30|316.67|314.47|318.09|315.89|318.09|315.89|316.67|314.47|0
1642622860000|2022-01-19 20:07:40|317.93|315.73|318.72|316.52|318.72|316.52|317.93|315.73|0
1642622870000|2022-01-19 20:07:50|318.88|316.68|318.72|316.52|318.88|316.68|318.72|316.52|0
1642622880000|2022-01-19 20:08:00|318.57|316.37|317.3|315.1|318.57|316.37|317.3|315.1|0
1642622890000|2022-01-19 20:08:10|317.14|314.94|316.67|314.47|317.14|314.94|316.67|314.47|0
1642622900000|2022-01-19 20:08:20|316.83|314.63|316.67|314.47|316.83|314.63|316.67|314.47|0
1642622910000|2022-01-19 20:08:30|316.98|314.78|317.93|315.73|317.93|315.73|316.98|314.78|0
1642622920000|2022-01-19 20:08:40|318.09|315.89|318.09|315.89|318.25|316.05|318.09|315.89|0
1642622930000|2022-01-19 20:08:50|317.77|315.57|316.98|314.78|317.77|315.57|316.98|314.78|0
1642622940000|2022-01-19 20:09:00|317.14|314.94|317.77|315.57|317.77|315.57|317.14|314.94|0
1642622950000|2022-01-19 20:09:10|318.09|315.89|317.77|315.57|318.25|316.05|317.77|315.57|0
1642622960000|2022-01-19 20:09:20|317.93|315.73|317.93|315.73|317.93|315.73|317.77|315.57|0
1642622970000|2022-01-19 20:09:30|317.77|315.57|317.93|315.73|318.09|315.89|317.77|315.57|0
1642622980000|2022-01-19 20:09:40|317.77|315.57|317.46|315.26|317.77|315.57|317.3|315.1|0
1642622990000|2022-01-19 20:09:50|317.3|315.1|317.46|315.26|317.61|315.41|317.14|314.94|0
1642623000000|2022-01-19 20:10:00|317.93|315.73|317.93|315.73|317.93|315.73|317.93|315.73|0
1642623010000|2022-01-19 20:10:10|317.77|315.57|317.46|315.26|317.77|315.57|317.46|315.26|0
1642623020000|2022-01-19 20:10:20|317.3|315.1|316.67|314.47|317.3|315.1|316.67|314.47|0
1642623030000|2022-01-19 20:10:30|316.75|314.55|316.67|314.47|316.75|314.55|316.51|314.31|0
1642623040000|2022-01-19 20:10:40|316.82|314.62|316.67|314.47|316.82|314.62|316.67|314.47|0
1642623050000|2022-01-19 20:10:50|316.35|314.15|316.19|313.99|316.35|314.15|316.19|313.99|0
1642623060000|2022-01-19 20:11:00|316.35|314.15|316.98|314.78|316.98|314.78|316.35|314.15|0
1642623070000|2022-01-19 20:11:10|316.35|314.15|316.67|314.47|316.67|314.47|316.35|314.15|0
1642623080000|2022-01-19 20:11:20|316.51|314.31|316.35|314.15|316.51|314.31|316.35|314.15|0
1642623090000|2022-01-19 20:11:30|316.67|314.47|317.14|314.94|317.14|314.94|316.67|314.47|0
1642623100000|2022-01-19 20:11:40|316.67|314.47|316.98|314.78|316.98|314.78|316.67|314.47|0
1642623110000|2022-01-19 20:11:50|316.67|314.47|316.98|314.78|316.98|314.78|316.67|314.47|0
1642623120000|2022-01-19 20:12:00|316.51|314.31|316.19|313.99|316.51|314.31|316.19|313.99|0
1642623130000|2022-01-19 20:12:10|316.03|313.83|316.03|313.83|316.03|313.83|315.72|313.52|0
1642623140000|2022-01-19 20:12:20|315.88|313.68|316.51|314.31|316.51|314.31|315.72|313.52|0
1642623150000|2022-01-19 20:12:30|316.82|314.62|316.82|314.62|316.82|314.62|316.67|314.47|0
1642623160000|2022-01-19 20:12:40|316.67|314.47|315.56|313.36|316.67|314.47|315.56|313.36|0
1642623170000|2022-01-19 20:12:50|316.03|313.83|315.56|313.36|316.03|313.83|315.56|313.36|0
1642623180000|2022-01-19 20:13:00|315.72|313.52|314.62|312.42|315.72|313.52|314.62|312.42|0
1642623190000|2022-01-19 20:13:10|314.15|311.95|314.46|312.26|314.46|312.26|313.99|311.79|0
1642623200000|2022-01-19 20:13:20|314.3|312.1|313.67|311.47|314.3|312.1|313.67|311.47|0
1642623210000|2022-01-19 20:13:30|313.52|311.32|313.52|311.32|313.67|311.47|313.52|311.32|0
1642623220000|2022-01-19 20:13:40|313.99|311.79|313.83|311.63|313.99|311.79|313.83|311.63|0
1642623230000|2022-01-19 20:13:50|313.99|311.79|313.05|310.85|313.99|311.79|313.05|310.85|0
1642623240000|2022-01-19 20:14:00|312.58|310.38|311.95|309.75|312.58|310.38|311.95|309.75|0
1642623250000|2022-01-19 20:14:10|312.42|310.22|311.95|309.75|312.42|310.22|311.95|309.75|0
1642623260000|2022-01-19 20:14:20|312.11|309.91|312.26|310.06|312.26|310.06|312.11|309.91|0
1642623270000|2022-01-19 20:14:30|312.58|310.38|312.73|310.53|312.89|310.69|312.58|310.38|0
1642623280000|2022-01-19 20:14:40|312.89|310.69|312.89|310.69|312.89|310.69|312.73|310.53|0
1642623290000|2022-01-19 20:14:50|312.81|310.61|312.89|310.69|312.89|310.69|312.73|310.53|0
1642623300000|2022-01-19 20:15:00|312.58|310.38|312.26|310.06|312.58|310.38|312.26|310.06|0
1642623310000|2022-01-19 20:15:10|312.11|309.91|312.26|310.06|312.58|310.38|312.11|309.91|0
1642623320000|2022-01-19 20:15:20|312.42|310.22|312.26|310.06|312.42|310.22|311.95|309.75|0
1642623330000|2022-01-19 20:15:30|312.11|309.91|313.05|310.85|313.05|310.85|312.11|309.91|0
1642623340000|2022-01-19 20:15:40|313.52|311.32|313.67|311.47|313.99|311.79|313.52|311.32|0
1642623350000|2022-01-19 20:15:50|313.52|311.32|314.46|312.26|314.46|312.26|313.52|311.32|0
1642623360000|2022-01-19 20:16:00|314.93|312.73|315.4|313.2|315.4|313.2|314.93|312.73|0
1642623370000|2022-01-19 20:16:10|315.56|313.36|315.25|313.05|315.56|313.36|315.25|313.05|0
1642623380000|2022-01-19 20:16:20|314.93|312.73|314.93|312.73|315.09|312.89|314.77|312.57|0
1642623390000|2022-01-19 20:16:30|314.77|312.57|314.62|312.42|314.77|312.57|314.3|312.1|0
1642623400000|2022-01-19 20:16:40|314.77|312.57|315.24|313.04|315.24|313.04|314.77|312.57|0
1642623410000|2022-01-19 20:16:50|315.09|312.89|315.09|312.89|315.24|313.04|315.09|312.89|0
1642623420000|2022-01-19 20:17:00|315.4|313.2|315.24|313.04|315.48|313.28|315.24|313.04|0
1642623430000|2022-01-19 20:17:10|315.4|313.2|315.87|313.67|316.19|313.99|315.4|313.2|0
1642623440000|2022-01-19 20:17:20|316.19|313.99|315.87|313.67|316.35|314.15|315.72|313.52|0
1642623450000|2022-01-19 20:17:30|316.03|313.83|315.87|313.67|316.35|314.15|315.87|313.67|0
1642623460000|2022-01-19 20:17:40|316.35|314.15|316.51|314.31|316.51|314.31|316.35|314.15|0
1642623470000|2022-01-19 20:17:50|316.66|314.46|316.82|314.62|316.82|314.62|316.66|314.46|0
1642623480000|2022-01-19 20:18:00|316.66|314.46|315.87|313.67|316.66|314.46|315.87|313.67|0
1642623490000|2022-01-19 20:18:10|315.56|313.36|316.19|313.99|316.19|313.99|315.56|313.36|0
1642623500000|2022-01-19 20:18:20|316.03|313.83|316.35|314.15|316.35|314.15|316.03|313.83|0
1642623510000|2022-01-19 20:18:30|316.19|313.99|315.87|313.67|316.19|313.99|315.72|313.52|0
1642623520000|2022-01-19 20:18:40|315.72|313.52|315.87|313.67|316.19|313.99|315.72|313.52|0
1642623530000|2022-01-19 20:18:50|316.03|313.83|316.03|313.83|316.19|313.99|316.03|313.83|0
1642623540000|2022-01-19 20:19:00|316.35|314.15|316.03|313.83|316.35|314.15|315.87|313.67|0
1642623550000|2022-01-19 20:19:10|316.35|314.15|316.98|314.78|317.14|314.94|316.35|314.15|0
1642623570000|2022-01-19 20:19:30|317.06|314.86|317.45|315.25|317.45|315.25|317.06|314.86|0
1642623580000|2022-01-19 20:19:40|317.14|314.94|316.82|314.62|317.14|314.94|316.82|314.62|0
1642623590000|2022-01-19 20:19:50|316.03|313.83|315.96|313.76|316.03|313.83|315.72|313.52|0
1642623600000|2022-01-19 20:20:00|315.87|313.67|315.4|313.2|315.87|313.67|315.4|313.2|0
1642623610000|2022-01-19 20:20:10|315.72|313.52|316.03|313.83|316.35|314.15|315.72|313.52|0
1642623620000|2022-01-19 20:20:20|316.35|314.15|316.82|314.62|316.82|314.62|316.35|314.15|0
1642623630000|2022-01-19 20:20:30|316.66|314.46|317.45|315.25|317.45|315.25|316.66|314.46|0
1642623640000|2022-01-19 20:20:40|317.77|315.57|317.61|315.41|317.77|315.57|317.45|315.25|0
1642623650000|2022-01-19 20:20:50|317.45|315.25|317.61|315.41|317.61|315.41|317.45|315.25|0
1642623660000|2022-01-19 20:21:00|317.38|315.18|317.14|314.94|317.45|315.25|317.14|314.94|0
1642623670000|2022-01-19 20:21:10|316.5|314.3|316.5|314.3|316.82|314.62|316.5|314.3|0
1642623680000|2022-01-19 20:21:20|316.66|314.46|316.03|313.83|316.66|314.46|316.03|313.83|0
1642623690000|2022-01-19 20:21:30|316.19|313.99|316.19|313.99|316.19|313.99|315.87|313.67|0
1642623700000|2022-01-19 20:21:40|316.03|313.83|315.24|313.04|316.03|313.83|315.24|313.04|0
1642623710000|2022-01-19 20:21:50|315.09|312.89|314.77|312.57|315.09|312.89|314.77|312.57|0
1642623720000|2022-01-19 20:22:00|314.93|312.73|315.72|313.52|316.03|313.83|314.93|312.73|0
1642623730000|2022-01-19 20:22:10|315.87|313.67|316.03|313.83|316.19|313.99|315.87|313.67|0
1642623740000|2022-01-19 20:22:20|315.24|313.04|315.72|313.52|315.72|313.52|315.24|313.04|0
1642623750000|2022-01-19 20:22:30|315.95|313.75|315.87|313.67|316.19|313.99|315.87|313.67|0
1642623760000|2022-01-19 20:22:40|316.03|313.83|316.03|313.83|316.19|313.99|315.87|313.67|0
1642623770000|2022-01-19 20:22:50|316.66|314.46|316.82|314.62|317.14|314.94|316.66|314.46|0
1642623780000|2022-01-19 20:23:00|316.66|314.46|316.82|314.62|316.82|314.62|316.66|314.46|0
1642623790000|2022-01-19 20:23:10|316.35|314.15|316.35|314.15|316.66|314.46|316.35|314.15|0
1642623800000|2022-01-19 20:23:20|316.19|313.99|315.71|313.51|316.35|314.15|315.71|313.51|0
1642623810000|2022-01-19 20:23:30|315.56|313.36|315.56|313.36|315.56|313.36|315.56|313.36|0
1642623820000|2022-01-19 20:23:40|315.48|313.28|316.35|314.15|316.35|314.15|315.48|313.28|0
1642623830000|2022-01-19 20:23:50|316.19|313.99|315.71|313.51|316.35|314.15|315.71|313.51|0
1642623840000|2022-01-19 20:24:00|315.87|313.67|316.35|314.15|316.35|314.15|315.87|313.67|0
1642623850000|2022-01-19 20:24:10|316.5|314.3|316.5|314.3|316.66|314.46|316.43|314.23|0
1642623860000|2022-01-19 20:24:20|316.34|314.14|315.87|313.67|316.34|314.14|315.71|313.51|0
1642623870000|2022-01-19 20:24:30|316.43|314.23|317.13|314.93|317.13|314.93|316.43|314.23|0
1642623880000|2022-01-19 20:24:40|316.98|314.78|316.82|314.62|317.13|314.93|316.82|314.62|0
1642623890000|2022-01-19 20:24:50|316.98|314.78|317.29|315.09|317.29|315.09|316.98|314.78|0
1642623900000|2022-01-19 20:25:00|317.13|314.93|316.98|314.78|317.13|314.93|316.98|314.78|0
1642623910000|2022-01-19 20:25:10|316.66|314.46|316.34|314.14|316.82|314.62|316.19|313.99|0
1642623920000|2022-01-19 20:25:20|316.19|313.99|316.34|314.14|316.34|314.14|315.87|313.67|0
1642623930000|2022-01-19 20:25:30|316.66|314.46|316.66|314.46|316.82|314.62|316.66|314.46|0
1642623940000|2022-01-19 20:25:40|316.5|314.3|316.03|313.83|316.5|314.3|316.03|313.83|0
1642623950000|2022-01-19 20:25:50|316.19|313.99|316.03|313.83|316.34|314.14|316.03|313.83|0
1642623960000|2022-01-19 20:26:00|316.34|314.14|316.34|314.14|316.34|314.14|316.03|313.83|0
1642623970000|2022-01-19 20:26:10|316.5|314.3|316.34|314.14|316.5|314.3|316.19|313.99|0
1642623980000|2022-01-19 20:26:20|316.5|314.3|316.19|313.99|316.98|314.78|316.19|313.99|0
1642623990000|2022-01-19 20:26:30|316.5|314.3|316.66|314.46|316.82|314.62|316.5|314.3|0
1642624000000|2022-01-19 20:26:40|316.82|314.62|317.45|315.25|317.45|315.25|316.82|314.62|0
1642624020000|2022-01-19 20:27:00|317.61|315.41|317.69|315.49|317.92|315.72|317.61|315.41|0
1642624030000|2022-01-19 20:27:10|317.92|315.72|317.77|315.57|317.92|315.72|317.77|315.57|0
1642624040000|2022-01-19 20:27:20|317.45|315.25|317.45|315.25|317.45|315.25|317.45|315.25|0
1642624050000|2022-01-19 20:27:30|317.77|315.57|317.77|315.57|317.85|315.65|317.77|315.57|0
1642624060000|2022-01-19 20:27:40|317.92|315.72|317.45|315.25|317.92|315.72|317.45|315.25|0
1642624070000|2022-01-19 20:27:50|317.92|315.72|317.92|315.72|317.92|315.72|317.92|315.72|0
1642624080000|2022-01-19 20:28:00|317.77|315.57|317.92|315.72|317.92|315.72|317.77|315.57|0
1642624090000|2022-01-19 20:28:10|317.77|315.57|319.03|316.83|319.19|316.99|317.77|315.57|0
1642624100000|2022-01-19 20:28:20|318.87|316.67|319.19|316.99|319.19|316.99|318.87|316.67|0
1642624110000|2022-01-19 20:28:30|319.35|317.15|319.83|317.63|319.98|317.78|319.35|317.15|0
1642624120000|2022-01-19 20:28:40|320.14|317.94|319.98|317.78|320.3|318.1|319.98|317.78|0
1642624130000|2022-01-19 20:28:50|320.14|317.94|320.62|318.42|320.62|318.42|320.14|317.94|0
1642624140000|2022-01-19 20:29:00|320.78|318.58|320.78|318.58|320.94|318.74|320.62|318.42|0
1642624150000|2022-01-19 20:29:10|320.62|318.42|320.62|318.42|320.78|318.58|320.62|318.42|0
1642624160000|2022-01-19 20:29:20|321.42|319.22|322.05|319.85|322.05|319.85|321.42|319.22|0
1642624170000|2022-01-19 20:29:30|321.89|319.69|322.05|319.85|322.21|320.01|321.89|319.69|0
1642624180000|2022-01-19 20:29:40|321.89|319.69|321.26|319.06|321.89|319.69|321.26|319.06|0
1642624190000|2022-01-19 20:29:50|321.42|319.22|321.58|319.38|321.73|319.53|321.42|319.22|0
1642624200000|2022-01-19 20:30:00|321.89|319.69|322.37|320.17|322.53|320.33|321.89|319.69|0
1642624210000|2022-01-19 20:30:10|322.85|320.65|322.53|320.33|322.85|320.65|322.53|320.33|0
1642624220000|2022-01-19 20:30:20|322.21|320.01|322.21|320.01|322.21|320.01|321.89|319.69|0
1642624230000|2022-01-19 20:30:30|322.85|320.65|322.85|320.65|322.85|320.65|322.53|320.33|0
1642624240000|2022-01-19 20:30:40|322.69|320.49|322.37|320.17|322.69|320.49|322.37|320.17|0
1642624250000|2022-01-19 20:30:50|322.69|320.49|322.53|320.33|322.85|320.65|322.53|320.33|0
1642624260000|2022-01-19 20:31:00|322.37|320.17|321.26|319.06|322.37|320.17|321.26|319.06|0
1642624270000|2022-01-19 20:31:10|321.73|319.53|321.89|319.69|321.89|319.69|321.73|319.53|0
1642624280000|2022-01-19 20:31:20|322.37|320.17|322.05|319.85|322.37|320.17|322.05|319.85|0
1642624290000|2022-01-19 20:31:30|322.21|320.01|321.42|319.22|322.21|320.01|321.42|319.22|0
1642624300000|2022-01-19 20:31:40|321.1|318.9|321.89|319.69|322.05|319.85|321.1|318.9|0
1642624310000|2022-01-19 20:31:50|321.73|319.53|322.53|320.33|322.69|320.49|321.73|319.53|0
1642624320000|2022-01-19 20:32:00|322.21|320.01|322.69|320.49|322.85|320.65|322.21|320.01|0
1642624330000|2022-01-19 20:32:10|323.65|321.45|324.61|322.41|324.61|322.41|323.65|321.45|0
1642624340000|2022-01-19 20:32:20|324.93|322.73|325.25|323.05|325.25|323.05|324.93|322.73|0
1642624350000|2022-01-19 20:32:30|325.73|323.53|325.25|323.05|325.73|323.53|325.25|323.05|0
1642624360000|2022-01-19 20:32:40|325.73|323.53|325.09|322.89|325.73|323.53|325.09|322.89|0
1642624370000|2022-01-19 20:32:50|324.93|322.73|325.41|323.21|325.57|323.37|324.93|322.73|0
1642624380000|2022-01-19 20:33:00|325.73|323.53|325.73|323.53|325.73|323.53|325.41|323.21|0
1642624390000|2022-01-19 20:33:10|325.57|323.37|325.82|323.62|325.82|323.62|325.41|323.21|0
1642624400000|2022-01-19 20:33:20|325.57|323.37|325.41|323.21|325.57|323.37|325.33|323.13|0
1642624410000|2022-01-19 20:33:30|325.57|323.37|325.73|323.53|325.73|323.53|325.57|323.37|0
1642624420000|2022-01-19 20:33:40|325.57|323.37|325.09|322.89|325.57|323.37|325.09|322.89|0
1642624430000|2022-01-19 20:33:50|324.93|322.73|324.77|322.57|324.93|322.73|324.61|322.41|0
1642624440000|2022-01-19 20:34:00|325.25|323.05|325.89|323.69|325.89|323.69|325.25|323.05|0
1642624450000|2022-01-19 20:34:10|325.57|323.37|325.73|323.53|325.89|323.69|325.57|323.37|0
1642624460000|2022-01-19 20:34:20|325.89|323.69|325.25|323.05|325.89|323.69|325.25|323.05|0
1642624470000|2022-01-19 20:34:30|324.61|322.41|324.77|322.57|324.77|322.57|324.61|322.41|0
1642624480000|2022-01-19 20:34:40|324.93|322.73|325.73|323.53|325.73|323.53|324.93|322.73|0
1642624490000|2022-01-19 20:34:50|326.05|323.85|325.73|323.53|326.05|323.85|325.57|323.37|0
1642624500000|2022-01-19 20:35:00|325.41|323.21|326.05|323.85|326.05|323.85|325.41|323.21|0
1642624510000|2022-01-19 20:35:10|325.73|323.53|326.05|323.85|326.05|323.85|325.73|323.53|0
1642624520000|2022-01-19 20:35:20|326.37|324.17|326.7|324.5|326.7|324.5|326.21|324.01|0
1642624530000|2022-01-19 20:35:30|326.86|324.66|326.37|324.17|326.86|324.66|326.37|324.17|0
1642624540000|2022-01-19 20:35:40|326.21|324.01|326.05|323.85|326.21|324.01|326.05|323.85|0
1642624550000|2022-01-19 20:35:50|326.21|324.01|326.53|324.33|326.53|324.33|326.21|324.01|0
1642624560000|2022-01-19 20:36:00|326.21|324.01|326.53|324.33|326.53|324.33|326.21|324.01|0
1642624570000|2022-01-19 20:36:10|325.73|323.53|324.77|322.57|325.73|323.53|324.77|322.57|0
1642624580000|2022-01-19 20:36:20|324.61|322.41|325.09|322.89|325.09|322.89|324.61|322.41|0
1642624590000|2022-01-19 20:36:30|325.25|323.05|325.57|323.37|325.57|323.37|325.25|323.05|0
1642624600000|2022-01-19 20:36:40|325.41|323.21|324.29|322.09|325.41|323.21|324.29|322.09|0
1642624610000|2022-01-19 20:36:50|324.61|322.41|325.41|323.21|325.41|323.21|324.61|322.41|0
1642624620000|2022-01-19 20:37:00|325.57|323.37|325.09|322.89|325.57|323.37|325.09|322.89|0
1642624630000|2022-01-19 20:37:10|325.25|323.05|325.57|323.37|325.57|323.37|325.25|323.05|0
1642624640000|2022-01-19 20:37:20|325.41|323.21|325.41|323.21|325.41|323.21|325.41|323.21|0
1642624650000|2022-01-19 20:37:30|325.57|323.37|325.73|323.53|325.73|323.53|325.57|323.37|0
1642624660000|2022-01-19 20:37:40|325.41|323.21|325.73|323.53|325.73|323.53|325.09|322.89|0
1642624670000|2022-01-19 20:37:50|325.57|323.37|325.73|323.53|325.73|323.53|325.41|323.21|0
1642624680000|2022-01-19 20:38:00|325.89|323.69|326.37|324.17|326.37|324.17|325.89|323.69|0
1642624690000|2022-01-19 20:38:10|326.69|324.49|326.69|324.49|326.69|324.49|326.53|324.33|0
1642624700000|2022-01-19 20:38:20|326.37|324.17|326.69|324.49|326.69|324.49|326.37|324.17|0
1642624710000|2022-01-19 20:38:30|326.86|324.66|326.86|324.66|326.86|324.66|326.86|324.66|0
1642624720000|2022-01-19 20:38:40|327.5|325.3|327.34|325.14|327.5|325.3|327.34|325.14|0
1642624730000|2022-01-19 20:38:50|327.18|324.98|327.02|324.82|327.18|324.98|327.02|324.82|0
1642624740000|2022-01-19 20:39:00|326.86|324.66|326.37|324.17|326.86|324.66|325.97|323.77|0
1642624750000|2022-01-19 20:39:10|326.69|324.49|326.69|324.49|326.69|324.49|326.53|324.33|0
1642624760000|2022-01-19 20:39:20|326.37|324.17|326.37|324.17|326.37|324.17|326.21|324.01|0
1642624770000|2022-01-19 20:39:30|326.53|324.33|326.53|324.33|326.53|324.33|326.37|324.17|0
1642624780000|2022-01-19 20:39:40|326.86|324.66|327.18|324.98|327.18|324.98|326.86|324.66|0
1642624790000|2022-01-19 20:39:50|327.34|325.14|327.34|325.14|327.34|325.14|327.34|325.14|0
1642624800000|2022-01-19 20:40:00|327.5|325.3|327.66|325.46|327.82|325.62|327.5|325.3|0
1642624810000|2022-01-19 20:40:10|327.82|325.62|327.5|325.3|327.82|325.62|327.5|325.3|0
1642624820000|2022-01-19 20:40:20|327.34|325.14|328.14|325.94|328.14|325.94|327.34|325.14|0
1642624830000|2022-01-19 20:40:30|327.98|325.78|326.69|324.49|327.98|325.78|326.69|324.49|0
1642624840000|2022-01-19 20:40:40|326.46|324.26|327.5|325.3|327.5|325.3|326.46|324.26|0
1642624850000|2022-01-19 20:40:50|327.18|324.98|327.34|325.14|327.5|325.3|327.18|324.98|0
1642624860000|2022-01-19 20:41:00|327.18|324.98|326.85|324.65|327.18|324.98|326.85|324.65|0
1642624870000|2022-01-19 20:41:10|326.21|324.01|326.05|323.85|326.21|324.01|325.57|323.37|0
1642624880000|2022-01-19 20:41:20|325.73|323.53|325.73|323.53|325.89|323.69|325.57|323.37|0
1642624890000|2022-01-19 20:41:30|325.41|323.21|325.25|323.05|325.57|323.37|325.25|323.05|0
1642624900000|2022-01-19 20:41:40|325.09|322.89|324.77|322.57|325.09|322.89|324.77|322.57|0
1642624910000|2022-01-19 20:41:50|325.09|322.89|324.93|322.73|325.09|322.89|324.77|322.57|0
1642624920000|2022-01-19 20:42:00|324.77|322.57|325.25|323.05|325.25|323.05|324.77|322.57|0
1642624930000|2022-01-19 20:42:10|324.61|322.41|324.29|322.09|324.61|322.41|324.13|321.93|0
1642624940000|2022-01-19 20:42:20|324.45|322.25|325.73|323.53|325.73|323.53|324.45|322.25|0
1642624950000|2022-01-19 20:42:30|325.57|323.37|326.21|324.01|326.21|324.01|325.57|323.37|0
1642624960000|2022-01-19 20:42:40|325.73|323.53|325.89|323.69|325.89|323.69|325.73|323.53|0
1642624970000|2022-01-19 20:42:50|325.73|323.53|325.41|323.21|325.73|323.53|325.41|323.21|0
1642624980000|2022-01-19 20:43:00|325.25|323.05|325.25|323.05|325.41|323.21|325.25|323.05|0
1642624990000|2022-01-19 20:43:10|324.93|322.73|325.09|322.89|325.09|322.89|324.77|322.57|0
1642625000000|2022-01-19 20:43:20|325.25|323.05|325.41|323.21|325.41|323.21|325.25|323.05|0
1642625010000|2022-01-19 20:43:30|325.09|322.89|324.61|322.41|325.09|322.89|324.61|322.41|0
1642625020000|2022-01-19 20:43:40|324.93|322.73|324.93|322.73|324.93|322.73|324.93|322.73|0
1642625030000|2022-01-19 20:43:50|324.77|322.57|324.44|322.24|324.77|322.57|324.28|322.08|0
1642625040000|2022-01-19 20:44:00|324.12|321.92|324.12|321.92|324.12|321.92|323.96|321.76|0
1642625050000|2022-01-19 20:44:10|323.8|321.6|324.44|322.24|324.44|322.24|323.8|321.6|0
1642625060000|2022-01-19 20:44:20|324.61|322.41|325.09|322.89|325.09|322.89|324.61|322.41|0
1642625070000|2022-01-19 20:44:30|325.25|323.05|324.44|322.24|325.41|323.21|324.28|322.08|0
1642625080000|2022-01-19 20:44:40|324.93|322.73|325.49|323.29|325.49|323.29|324.93|322.73|0
1642625090000|2022-01-19 20:44:50|325.41|323.21|325.57|323.37|325.57|323.37|325.25|323.05|0
1642625100000|2022-01-19 20:45:00|324.76|322.56|325.57|323.37|325.57|323.37|324.76|322.56|0
1642625110000|2022-01-19 20:45:10|325.73|323.53|326.21|324.01|326.21|324.01|325.73|323.53|0
1642625120000|2022-01-19 20:45:20|326.53|324.33|326.53|324.33|326.69|324.49|326.53|324.33|0
1642625130000|2022-01-19 20:45:30|326.85|324.65|326.69|324.49|326.85|324.65|326.69|324.49|0
1642625140000|2022-01-19 20:45:40|326.37|324.17|326.21|324.01|326.69|324.49|326.21|324.01|0
1642625150000|2022-01-19 20:45:50|325.73|323.53|325.41|323.21|325.73|323.53|325.41|323.21|0
1642625160000|2022-01-19 20:46:00|325.25|323.05|326.37|324.17|326.37|324.17|325.25|323.05|0
1642625170000|2022-01-19 20:46:10|326.53|324.33|325.73|323.53|326.53|324.33|325.73|323.53|0
1642625180000|2022-01-19 20:46:20|325.57|323.37|325.89|323.69|325.89|323.69|325.57|323.37|0
1642625190000|2022-01-19 20:46:30|325.73|323.53|326.53|324.33|326.53|324.33|325.57|323.37|0
1642625200000|2022-01-19 20:46:40|326.37|324.17|326.53|324.33|326.53|324.33|326.21|324.01|0
1642625210000|2022-01-19 20:46:50|326.85|324.65|326.05|323.85|326.85|324.65|325.89|323.69|0
1642625220000|2022-01-19 20:47:00|325.57|323.37|325.08|322.88|325.57|323.37|324.92|322.72|0
1642625230000|2022-01-19 20:47:10|325.41|323.21|324.92|322.72|325.41|323.21|324.92|322.72|0
1642625240000|2022-01-19 20:47:20|324.6|322.4|324.6|322.4|324.76|322.56|324.6|322.4|0
1642625250000|2022-01-19 20:47:30|324.12|321.92|324.6|322.4|324.76|322.56|324.12|321.92|0
1642625260000|2022-01-19 20:47:40|324.92|322.72|325.41|323.21|325.41|323.21|324.92|322.72|0
1642625270000|2022-01-19 20:47:50|325.24|323.04|325.49|323.29|325.49|323.29|325.24|323.04|0
1642625280000|2022-01-19 20:48:00|325.24|323.04|325.24|323.04|325.24|323.04|325.08|322.88|0
1642625290000|2022-01-19 20:48:10|324.92|322.72|324.6|322.4|325.08|322.88|324.6|322.4|0
1642625300000|2022-01-19 20:48:20|324.92|322.72|325.73|323.53|326.05|323.85|324.92|322.72|0
1642625310000|2022-01-19 20:48:30|325.89|323.69|325.89|323.69|326.05|323.85|325.89|323.69|0
1642625320000|2022-01-19 20:48:40|326.05|323.85|326.05|323.85|326.05|323.85|325.89|323.69|0
1642625330000|2022-01-19 20:48:50|325.24|323.04|326.05|323.85|326.05|323.85|325.24|323.04|0
1642625340000|2022-01-19 20:49:00|326.21|324.01|326.21|324.01|326.21|324.01|326.05|323.85|0
1642625350000|2022-01-19 20:49:10|326.05|323.85|326.21|324.01|326.37|324.17|326.05|323.85|0
1642625360000|2022-01-19 20:49:20|326.37|324.17|325.57|323.37|326.37|324.17|325.57|323.37|0
1642625370000|2022-01-19 20:49:30|325.73|323.53|326.53|324.33|326.53|324.33|325.73|323.53|0
1642625380000|2022-01-19 20:49:40|326.37|324.17|326.85|324.65|326.85|324.65|326.37|324.17|0
1642625390000|2022-01-19 20:49:50|326.69|324.49|326.85|324.65|326.85|324.65|326.53|324.33|0
1642625400000|2022-01-19 20:50:00|328.46|326.26|329.11|326.91|329.11|326.91|328.46|326.26|0
1642625410000|2022-01-19 20:50:10|329.27|327.07|329.59|327.39|329.59|327.39|328.78|326.58|0
1642625420000|2022-01-19 20:50:20|329.75|327.55|329.92|327.72|330.24|328.04|329.59|327.39|0
1642625430000|2022-01-19 20:50:30|330.56|328.36|330.89|328.69|330.89|328.69|330.56|328.36|0
1642625440000|2022-01-19 20:50:40|331.21|329.01|334.31|332.11|334.31|332.11|328.78|326.58|0
1642625450000|2022-01-19 20:50:50|334.47|332.27|334.47|332.27|334.47|332.27|334.47|332.27|0
1642625460000|2022-01-19 20:51:00|334.14|331.94|331.51|329.31|334.14|331.94|330.54|328.34|0
1642625470000|2022-01-19 20:51:10|331.19|328.99|332.16|329.96|332.32|330.12|331.19|328.99|0
1642625480000|2022-01-19 20:51:20|331.67|329.47|331.83|329.63|331.83|329.63|331.67|329.47|0
1642625490000|2022-01-19 20:51:30|331.51|329.31|331.02|328.82|331.51|329.31|331.02|328.82|0
1642625500000|2022-01-19 20:51:40|331.35|329.15|332.32|330.12|332.32|330.12|331.35|329.15|0
1642625510000|2022-01-19 20:51:50|332.16|329.96|332.32|330.12|332.32|330.12|332.16|329.96|0
1642625520000|2022-01-19 20:52:00|332.64|330.44|332.64|330.44|332.64|330.44|332.32|330.12|0
1642625530000|2022-01-19 20:52:10|332.97|330.77|333.45|331.25|333.62|331.42|332.97|330.77|0
1642625540000|2022-01-19 20:52:20|332.8|330.6|333.45|331.25|333.45|331.25|332.8|330.6|0
1642625550000|2022-01-19 20:52:30|333.13|330.93|333.61|331.41|333.61|331.41|332.97|330.77|0
1642625560000|2022-01-19 20:52:40|333.29|331.09|333.45|331.25|333.45|331.25|333.29|331.09|0
1642625570000|2022-01-19 20:52:50|333.61|331.41|333.29|331.09|333.61|331.41|333.29|331.09|0
1642625580000|2022-01-19 20:53:00|333.45|331.25|334.43|332.23|334.59|332.39|333.45|331.25|0
1642625590000|2022-01-19 20:53:10|334.26|332.06|334.43|332.23|334.43|332.23|334.26|332.06|0
1642625600000|2022-01-19 20:53:20|334.59|332.39|334.67|332.47|334.67|332.47|334.43|332.23|0
1642625610000|2022-01-19 20:53:30|334.59|332.39|333.94|331.74|334.75|332.55|333.94|331.74|0
1642625620000|2022-01-19 20:53:40|334.1|331.9|334.91|332.71|334.91|332.71|334.1|331.9|0
1642625630000|2022-01-19 20:53:50|335.08|332.88|335.08|332.88|335.24|333.04|335.08|332.88|0
1642625640000|2022-01-19 20:54:00|335.24|333.04|335.08|332.88|335.24|333.04|335.08|332.88|0
1642625650000|2022-01-19 20:54:10|335.24|333.04|335.49|333.29|335.49|333.29|334.91|332.71|0
1642625660000|2022-01-19 20:54:20|335.4|333.2|335.4|333.2|335.4|333.2|335.08|332.88|0
1642625670000|2022-01-19 20:54:30|335.57|333.37|335.73|333.53|335.73|333.53|335.4|333.2|0
1642625680000|2022-01-19 20:54:40|336.05|333.85|334.43|332.23|336.05|333.85|334.43|332.23|0
1642625690000|2022-01-19 20:54:50|335.4|333.2|334.91|332.71|335.4|333.2|334.91|332.71|0
1642625700000|2022-01-19 20:55:00|335.08|332.88|335.4|333.2|335.4|333.2|334.91|332.71|0
1642625710000|2022-01-19 20:55:10|335.57|333.37|335.89|333.69|335.89|333.69|335.57|333.37|0
1642625720000|2022-01-19 20:55:20|336.22|334.02|336.38|334.18|336.38|334.18|336.05|333.85|0
1642625730000|2022-01-19 20:55:30|336.54|334.34|336.54|334.34|336.54|334.34|336.54|334.34|0
1642625740000|2022-01-19 20:55:40|336.87|334.67|337.85|335.65|337.85|335.65|336.87|334.67|0
1642625750000|2022-01-19 20:55:50|337.36|335.16|336.87|334.67|337.36|335.16|336.38|334.18|0
1642625760000|2022-01-19 20:56:00|337.2|335|337.52|335.32|337.52|335.32|337.2|335|0
1642625770000|2022-01-19 20:56:10|337.69|335.49|338.67|336.47|338.67|336.47|337.69|335.49|0
1642625780000|2022-01-19 20:56:20|339.16|336.96|339.16|336.96|339.16|336.96|339|336.8|0
1642625790000|2022-01-19 20:56:30|339.65|337.45|339.32|337.12|339.65|337.45|339.32|337.12|0
1642625800000|2022-01-19 20:56:40|339|336.8|339.32|337.12|339.32|337.12|338.67|336.47|0
1642625810000|2022-01-19 20:56:50|338.36|336.16|341.06|338.86|341.55|339.35|338.36|336.16|0
1642625820000|2022-01-19 20:57:00|340.41|338.21|338.61|336.41|340.73|338.53|338.44|336.24|0
1642625830000|2022-01-19 20:57:10|338.28|336.08|339.1|336.9|339.1|336.9|338.28|336.08|0
1642625840000|2022-01-19 20:57:20|338.44|336.24|338.28|336.08|338.44|336.24|338.28|336.08|0
1642625850000|2022-01-19 20:57:30|338.11|335.91|338.28|336.08|338.28|336.08|337.79|335.59|0
1642625860000|2022-01-19 20:57:40|338.11|335.91|338.11|335.91|338.44|336.24|338.11|335.91|0
1642625870000|2022-01-19 20:57:50|337.95|335.75|338.44|336.24|338.44|336.24|337.95|335.75|0
1642625880000|2022-01-19 20:58:00|338.77|336.57|338.93|336.73|338.93|336.73|338.44|336.24|0
1642625890000|2022-01-19 20:58:10|339.1|336.9|340.08|337.88|340.08|337.88|339.1|336.9|0
1642625900000|2022-01-19 20:58:20|340.25|338.05|340.08|337.88|340.41|338.21|340.08|337.88|0
1642625910000|2022-01-19 20:58:30|340.25|338.05|340.74|338.54|340.74|338.54|340.25|338.05|0
1642625920000|2022-01-19 20:58:40|340.9|338.7|341.07|338.87|341.07|338.87|340.9|338.7|0
1642625930000|2022-01-19 20:58:50|341.23|339.03|340.57|338.37|341.23|339.03|340.57|338.37|0
1642625940000|2022-01-19 20:59:00|341.4|339.2|342.22|340.02|342.22|340.02|341.4|339.2|0
1642625950000|2022-01-19 20:59:10|341.4|339.2|341.4|339.2|341.89|339.69|341.4|339.2|0
1642625960000|2022-01-19 20:59:20|340.74|338.54|341.89|339.69|341.89|339.69|340.74|338.54|0
1642625970000|2022-01-19 20:59:30|342.05|339.85|341.4|339.2|342.05|339.85|341.4|339.2|0
1642625980000|2022-01-19 20:59:40|341.56|339.36|341.23|339.03|341.56|339.36|341.23|339.03|0
1642625990000|2022-01-19 20:59:50|341.07|338.87|340.24|338.04|341.07|338.87|340.08|337.88|0
1642626000000|2022-01-19 21:00:00|340.08|337.88|340.08|337.88|340.41|338.21|340.08|337.88|0
1642626010000|2022-01-19 21:00:10|340.74|338.54|339.92|337.72|340.74|338.54|339.59|337.39|0
1642626020000|2022-01-19 21:00:20|340.57|338.37|340.41|338.21|340.57|338.37|340.41|338.21|0
1642626030000|2022-01-19 21:00:30|340.24|338.04|340.57|338.37|340.9|338.7|340.24|338.04|0
1642626040000|2022-01-19 21:00:40|340.24|338.04|339.59|337.39|340.24|338.04|339.59|337.39|0
1642626050000|2022-01-19 21:00:50|339.1|336.9|338.28|336.08|339.26|337.06|338.28|336.08|0
1642626060000|2022-01-19 21:01:00|337.62|335.42|337.13|334.93|337.62|335.42|337.13|334.93|0
1642626070000|2022-01-19 21:01:10|336.97|334.77|337.78|335.58|337.95|335.75|336.97|334.77|0
1642626080000|2022-01-19 21:01:20|337.95|335.75|337.95|335.75|338.11|335.91|337.78|335.58|0
1642626090000|2022-01-19 21:01:30|338.11|335.91|339.26|337.06|339.26|337.06|338.11|335.91|0
1642626100000|2022-01-19 21:01:40|339.75|337.55|339.75|337.55|339.84|337.64|339.75|337.55|0
1642626110000|2022-01-19 21:01:50|339.59|337.39|338.77|336.57|339.59|337.39|338.77|336.57|0
1642626120000|2022-01-19 21:02:00|338.6|336.4|339.42|337.22|339.42|337.22|338.6|336.4|0
1642626130000|2022-01-19 21:02:10|339.59|337.39|339.18|336.98|339.59|337.39|339.18|336.98|0
1642626140000|2022-01-19 21:02:20|339.59|337.39|339.92|337.72|339.92|337.72|339.59|337.39|0
1642626150000|2022-01-19 21:02:30|340.24|338.04|340.24|338.04|340.24|338.04|340.08|337.88|0
1642626160000|2022-01-19 21:02:40|341.39|339.19|342.05|339.85|342.05|339.85|341.39|339.19|0
1642626170000|2022-01-19 21:02:50|342.38|340.18|341.39|339.19|342.38|340.18|341.39|339.19|0
1642626180000|2022-01-19 21:03:00|341.56|339.36|341.56|339.36|341.72|339.52|341.56|339.36|0
1642626190000|2022-01-19 21:03:10|341.23|339.03|341.23|339.03|341.39|339.19|341.23|339.03|0
1642626200000|2022-01-19 21:03:20|340.9|338.7|340.9|338.7|341.07|338.87|340.9|338.7|0
1642626210000|2022-01-19 21:03:30|341.07|338.87|340.9|338.7|341.07|338.87|340.9|338.7|0
1642626220000|2022-01-19 21:03:40|340.74|338.54|340.57|338.37|340.74|338.54|340.24|338.04|0
1642626230000|2022-01-19 21:03:50|340.41|338.21|340.24|338.04|340.41|338.21|340.24|338.04|0
1642626240000|2022-01-19 21:04:00|340.08|337.88|340.74|338.54|340.74|338.54|340.08|337.88|0
1642626250000|2022-01-19 21:04:10|341.06|338.86|340.41|338.21|341.06|338.86|340.41|338.21|0
1642626260000|2022-01-19 21:04:20|340.74|338.54|340.9|338.7|340.9|338.7|340.57|338.37|0
1642626270000|2022-01-19 21:04:30|340.57|338.37|340.74|338.54|340.74|338.54|340.57|338.37|0
1642626280000|2022-01-19 21:04:40|340.9|338.7|340.57|338.37|340.9|338.7|340.57|338.37|0
1642626290000|2022-01-19 21:04:50|340.24|338.04|340.24|338.04|340.24|338.04|339.91|337.71|0
1642626300000|2022-01-19 21:05:00|339.91|337.71|339.26|337.06|339.91|337.71|339.26|337.06|0
1642626310000|2022-01-19 21:05:10|338.93|336.73|338.93|336.73|339.09|336.89|338.93|336.73|0
1642626320000|2022-01-19 21:05:20|338.77|336.57|338.77|336.57|338.77|336.57|338.77|336.57|0
1642626330000|2022-01-19 21:05:30|339.42|337.22|339.26|337.06|339.42|337.22|339.26|337.06|0
1642626340000|2022-01-19 21:05:40|339.09|336.89|339.26|337.06|339.26|337.06|339.09|336.89|0
1642626350000|2022-01-19 21:05:50|339.09|336.89|339.01|336.81|339.09|336.89|339.01|336.81|0
1642626360000|2022-01-19 21:06:00|339.09|336.89|338.93|336.73|339.26|337.06|338.93|336.73|0
1642626370000|2022-01-19 21:06:10|338.77|336.57|339.09|336.89|339.09|336.89|338.77|336.57|0
1642626380000|2022-01-19 21:06:20|338.93|336.73|339.26|337.06|339.26|337.06|338.77|336.57|0
1642626390000|2022-01-19 21:06:30|338.6|336.4|338.6|336.4|338.93|336.73|338.6|336.4|0
1642626400000|2022-01-19 21:06:40|338.44|336.24|338.44|336.24|338.6|336.4|338.27|336.07|0
1642626410000|2022-01-19 21:06:50|338.6|336.4|338.44|336.24|338.6|336.4|338.44|336.24|0
1642626420000|2022-01-19 21:07:00|338.6|336.4|338.6|336.4|338.93|336.73|338.6|336.4|0
1642626430000|2022-01-19 21:07:10|338.44|336.24|338.27|336.07|338.6|336.4|338.27|336.07|0
1642626440000|2022-01-19 21:07:20|338.44|336.24|338.27|336.07|338.44|336.24|338.27|336.07|0
1642626450000|2022-01-19 21:07:30|338.44|336.24|338.27|336.07|338.44|336.24|338.27|336.07|0
1642626460000|2022-01-19 21:07:40|338.44|336.24|338.6|336.4|338.6|336.4|338.44|336.24|0
1642626470000|2022-01-19 21:07:50|338.44|336.24|338.6|336.4|338.6|336.4|338.27|336.07|0
1642626480000|2022-01-19 21:08:00|338.44|336.24|338.44|336.24|338.44|336.24|338.44|336.24|0
1642626490000|2022-01-19 21:08:10|337.95|335.75|337.95|335.75|337.95|335.75|337.95|335.75|0
1642626510000|2022-01-19 21:08:30|338.11|335.91|338.44|336.24|338.44|336.24|338.11|335.91|0
1642626520000|2022-01-19 21:08:40|338.76|336.56|338.76|336.56|338.76|336.56|338.6|336.4|0
1642626530000|2022-01-19 21:08:50|338.6|336.4|338.6|336.4|338.69|336.49|338.6|336.4|0
1642626540000|2022-01-19 21:09:00|338.76|336.56|339.09|336.89|339.09|336.89|338.6|336.4|0
1642626550000|2022-01-19 21:09:10|339.26|337.06|339.67|337.47|339.67|337.47|339.26|337.06|0
1642626560000|2022-01-19 21:09:20|339.58|337.38|339.91|337.71|340.08|337.88|339.58|337.38|0
1642626570000|2022-01-19 21:09:30|340.08|337.88|339.75|337.55|340.08|337.88|339.75|337.55|0
1642626580000|2022-01-19 21:09:40|339.91|337.71|340.08|337.88|340.08|337.88|339.91|337.71|0
1642626590000|2022-01-19 21:09:50|339.91|337.71|340.08|337.88|340.08|337.88|339.91|337.71|0
1642626600000|2022-01-19 21:10:00|339.75|337.55|339.91|337.71|339.91|337.71|339.58|337.38|0
1642626610000|2022-01-19 21:10:10|339.58|337.38|339.42|337.22|339.58|337.38|339.42|337.22|0
1642626620000|2022-01-19 21:10:20|339.75|337.55|339.91|337.71|340.08|337.88|339.75|337.55|0
1642626630000|2022-01-19 21:10:30|339.75|337.55|339.42|337.22|339.75|337.55|339.42|337.22|0
1642626640000|2022-01-19 21:10:40|339.58|337.38|339.26|337.06|339.58|337.38|339.26|337.06|0
1642626650000|2022-01-19 21:10:50|339.25|337.05|339.09|336.89|339.25|337.05|339.09|336.89|0
1642626660000|2022-01-19 21:11:00|339.25|337.05|339.25|337.05|339.25|337.05|339.09|336.89|0
1642626670000|2022-01-19 21:11:10|339.42|337.22|339.25|337.05|339.42|337.22|339.18|336.98|0
1642626680000|2022-01-19 21:11:20|339.42|337.22|339.42|337.22|339.42|337.22|339.25|337.05|0
1642626690000|2022-01-19 21:11:30|339.25|337.05|339.58|337.38|339.58|337.38|339.25|337.05|0
1642626710000|2022-01-19 21:11:50|339.75|337.55|339.58|337.38|339.75|337.55|339.58|337.38|0
1642626720000|2022-01-19 21:12:00|339.91|337.71|339.58|337.38|339.91|337.71|339.58|337.38|0
1642626730000|2022-01-19 21:12:10|339.91|337.71|339.75|337.55|339.91|337.71|339.75|337.55|0
1642626740000|2022-01-19 21:12:20|340.08|337.88|339.75|337.55|340.08|337.88|339.75|337.55|0
1642626750000|2022-01-19 21:12:30|339.42|337.22|339.25|337.05|339.42|337.22|339.09|336.89|0
1642626760000|2022-01-19 21:12:40|339.42|337.22|339.42|337.22|339.58|337.38|339.25|337.05|0
1642626770000|2022-01-19 21:12:50|339.25|337.05|339.42|337.22|339.42|337.22|339.25|337.05|0
1642626780000|2022-01-19 21:13:00|339.58|337.38|339.75|337.55|339.75|337.55|339.58|337.38|0
1642626790000|2022-01-19 21:13:10|339.58|337.38|339.09|336.89|339.58|337.38|339.09|336.89|0
1642626800000|2022-01-19 21:13:20|338.93|336.73|338.27|336.07|338.93|336.73|338.11|335.91|0
1642626810000|2022-01-19 21:13:30|338.6|336.4|338.76|336.56|338.76|336.56|338.6|336.4|0
1642626820000|2022-01-19 21:13:40|338.68|336.48|338.6|336.4|338.68|336.48|338.6|336.4|0
1642626830000|2022-01-19 21:13:50|338.76|336.56|339.25|337.05|339.25|337.05|338.76|336.56|0
1642626840000|2022-01-19 21:14:00|339.17|336.97|339.42|337.22|339.42|337.22|339.17|336.97|0
1642626850000|2022-01-19 21:14:10|339.58|337.38|339.01|336.81|339.75|337.55|339.01|336.81|0
1642626860000|2022-01-19 21:14:20|338.93|336.73|339.09|336.89|339.09|336.89|338.93|336.73|0
1642626870000|2022-01-19 21:14:30|339.25|337.05|339.09|336.89|339.25|337.05|339.09|336.89|0
1642626880000|2022-01-19 21:14:40|338.76|336.56|339.58|337.38|339.58|337.38|338.76|336.56|0
1642626890000|2022-01-19 21:14:50|339.75|337.55|339.91|337.71|340.07|337.87|339.75|337.55|0
1642626920000|2022-01-19 21:15:20|339.88|337.08|339.39|336.59|339.88|337.08|339.39|336.59|0
1642626930000|2022-01-19 21:15:30|339.23|336.43|339.22|336.42|339.23|336.43|339.06|336.26|0
1642626940000|2022-01-19 21:15:40|339.06|336.26|339.06|336.26|339.15|336.35|339.06|336.26|0
1642626950000|2022-01-19 21:15:50|338.9|336.1|339.06|336.26|339.06|336.26|338.9|336.1|0
1642626960000|2022-01-19 21:16:00|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1642626970000|2022-01-19 21:16:10|339.39|336.59|339.55|336.75|339.55|336.75|339.39|336.59|0
1642626980000|2022-01-19 21:16:20|339.39|336.59|339.31|336.51|339.39|336.59|339.31|336.51|0
1642626990000|2022-01-19 21:16:30|339.06|336.26|339.55|336.75|339.55|336.75|339.06|336.26|0
1642627000000|2022-01-19 21:16:40|339.72|336.92|339.72|336.92|339.72|336.92|339.72|336.92|0
1642627010000|2022-01-19 21:16:50|339.55|336.75|339.55|336.75|339.55|336.75|339.55|336.75|0
1642627020000|2022-01-19 21:17:00|339.72|336.92|339.72|336.92|339.72|336.92|339.72|336.92|0
1642627030000|2022-01-19 21:17:10|339.88|337.08|339.72|336.92|339.88|337.08|339.72|336.92|0
1642627040000|2022-01-19 21:17:20|339.64|336.84|339.39|336.59|339.64|336.84|339.39|336.59|0
1642627070000|2022-01-19 21:17:50|339.22|336.42|339.22|336.42|339.22|336.42|339.22|336.42|0
1642627080000|2022-01-19 21:18:00|339.31|336.51|339.31|336.51|339.31|336.51|339.22|336.42|0
1642627090000|2022-01-19 21:18:10|339.39|336.59|339.39|336.59|339.39|336.59|339.39|336.59|0
1642627100000|2022-01-19 21:18:20|339.47|336.67|339.55|336.75|339.55|336.75|339.39|336.59|0
1642627110000|2022-01-19 21:18:30|339.72|336.92|340.04|337.24|340.04|337.24|339.72|336.92|0
1642627120000|2022-01-19 21:18:40|340.21|337.41|340.21|337.41|340.21|337.41|340.04|337.24|0
1642627140000|2022-01-19 21:19:00|340.37|337.57|340.54|337.74|340.54|337.74|340.37|337.57|0
1642627150000|2022-01-19 21:19:10|340.7|337.9|340.54|337.74|340.7|337.9|340.54|337.74|0
1642627170000|2022-01-19 21:19:30|340.7|337.9|340.7|337.9|340.7|337.9|340.7|337.9|0
1642627190000|2022-01-19 21:19:50|340.54|337.74|340.54|337.74|340.54|337.74|340.54|337.74|0
1642627210000|2022-01-19 21:20:10|340.37|337.57|340.37|337.57|340.37|337.57|340.37|337.57|0
1642627220000|2022-01-19 21:20:20|340.54|337.74|340.37|337.57|340.54|337.74|340.37|337.57|0
1642627230000|2022-01-19 21:20:30|340.21|337.41|340.21|337.41|340.21|337.41|340.21|337.41|0
1642627240000|2022-01-19 21:20:40|340.7|337.9|340.86|338.06|340.86|338.06|340.7|337.9|0
1642627250000|2022-01-19 21:20:50|340.7|337.9|340.54|337.74|340.7|337.9|340.54|337.74|0
1642627270000|2022-01-19 21:21:10|340.46|337.66|340.54|337.74|340.54|337.74|340.46|337.66|0
1642627290000|2022-01-19 21:21:30|340.7|337.9|340.7|337.9|340.7|337.9|340.7|337.9|0
1642627300000|2022-01-19 21:21:40|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1642627320000|2022-01-19 21:22:00|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1642627330000|2022-01-19 21:22:10|341.19|338.39|341.03|338.23|341.19|338.39|341.03|338.23|0
1642627340000|2022-01-19 21:22:20|341.36|338.56|341.03|338.23|341.36|338.56|341.03|338.23|0
1642627350000|2022-01-19 21:22:30|341.11|338.31|341.19|338.39|341.19|338.39|341.03|338.23|0
1642627360000|2022-01-19 21:22:40|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1642627370000|2022-01-19 21:22:50|341.19|338.39|341.19|338.39|341.19|338.39|341.19|338.39|0
1642627380000|2022-01-19 21:23:00|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1642627390000|2022-01-19 21:23:10|341.19|338.39|341.19|338.39|341.19|338.39|341.19|338.39|0
1642627400000|2022-01-19 21:23:20|341.03|338.23|341.19|338.39|341.19|338.39|341.03|338.23|0
1642627410000|2022-01-19 21:23:30|341.52|338.72|341.52|338.72|341.52|338.72|341.52|338.72|0
1642627420000|2022-01-19 21:23:40|341.69|338.89|342.18|339.38|342.18|339.38|341.69|338.89|0
1642627430000|2022-01-19 21:23:50|342.34|339.54|342.27|339.47|342.34|339.54|342.27|339.47|0
1642627440000|2022-01-19 21:24:00|342.18|339.38|342.01|339.21|342.18|339.38|342.01|339.21|0
1642627450000|2022-01-19 21:24:10|342.1|339.3|342.1|339.3|342.1|339.3|342.1|339.3|0
1642627460000|2022-01-19 21:24:20|342.18|339.38|342.1|339.3|342.18|339.38|342.1|339.3|0
1642627470000|2022-01-19 21:24:30|342.18|339.38|342.18|339.38|342.18|339.38|342.18|339.38|0
1642627480000|2022-01-19 21:24:40|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1642627490000|2022-01-19 21:24:50|342.18|339.38|342.34|339.54|342.34|339.54|342.01|339.21|0
1642627500000|2022-01-19 21:25:00|342.51|339.71|342.18|339.38|342.51|339.71|342.18|339.38|0
1642627510000|2022-01-19 21:25:10|342.34|339.54|342.76|339.96|342.76|339.96|342.34|339.54|0
1642627520000|2022-01-19 21:25:20|342.84|340.04|343.66|340.86|343.66|340.86|342.84|340.04|0
1642627530000|2022-01-19 21:25:30|344.16|341.36|344.49|341.69|344.99|342.19|344.16|341.36|0
1642627540000|2022-01-19 21:25:40|344.74|341.94|344.66|341.86|344.82|342.02|344.66|341.86|0
1642627550000|2022-01-19 21:25:50|344.82|342.02|344.66|341.86|344.99|342.19|344.66|341.86|0
1642627560000|2022-01-19 21:26:00|344.49|341.69|343.99|341.19|344.49|341.69|343.83|341.03|0
1642627570000|2022-01-19 21:26:10|343.91|341.11|343.58|340.78|343.91|341.11|343.58|340.78|0
1642627580000|2022-01-19 21:26:20|343.66|340.86|343.91|341.11|343.91|341.11|343.66|340.86|0
1642627590000|2022-01-19 21:26:30|343.83|341.03|343.66|340.86|343.99|341.19|343.66|340.86|0
1642627600000|2022-01-19 21:26:40|343.5|340.7|343.17|340.37|343.5|340.7|343.17|340.37|0
1642627610000|2022-01-19 21:26:50|343|340.2|343.33|340.53|343.33|340.53|342.92|340.12|0
1642627620000|2022-01-19 21:27:00|343.25|340.45|343.33|340.53|343.33|340.53|343.17|340.37|0
1642627630000|2022-01-19 21:27:10|343.5|340.7|343.58|340.78|343.58|340.78|343.5|340.7|0
1642627640000|2022-01-19 21:27:20|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1642627650000|2022-01-19 21:27:30|343.42|340.62|343.42|340.62|343.42|340.62|343.17|340.37|0
1642627660000|2022-01-19 21:27:40|343.33|340.53|343|340.2|343.33|340.53|343|340.2|0
1642627670000|2022-01-19 21:27:50|343.09|340.29|343|340.2|343.09|340.29|343|340.2|0
1642627680000|2022-01-19 21:28:00|342.84|340.04|343|340.2|343.09|340.29|342.84|340.04|0
1642627690000|2022-01-19 21:28:10|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1642627700000|2022-01-19 21:28:20|343.33|340.53|343.58|340.78|343.58|340.78|343.33|340.53|0
1642627710000|2022-01-19 21:28:30|343.5|340.7|343.33|340.53|343.5|340.7|343.33|340.53|0
1642627720000|2022-01-19 21:28:40|343.17|340.37|343.17|340.37|343.17|340.37|343.17|340.37|0
1642627730000|2022-01-19 21:28:50|343|340.2|343|340.2|343|340.2|343|340.2|0
1642627740000|2022-01-19 21:29:00|343.09|340.29|342.84|340.04|343.09|340.29|342.84|340.04|0
1642627750000|2022-01-19 21:29:10|343|340.2|343|340.2|343.17|340.37|343|340.2|0
1642627760000|2022-01-19 21:29:20|342.84|340.04|342.92|340.12|342.92|340.12|342.84|340.04|0
1642627770000|2022-01-19 21:29:30|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1642627780000|2022-01-19 21:29:40|343|340.2|343|340.2|343|340.2|342.84|340.04|0
1642627790000|2022-01-19 21:29:50|343.33|340.53|343.17|340.37|343.33|340.53|343.17|340.37|0
1642627800000|2022-01-19 21:30:00|343|340.2|343|340.2|343|340.2|343|340.2|0
1642627810000|2022-01-19 21:30:10|342.84|340.04|343.33|340.53|343.33|340.53|342.84|340.04|0
1642627820000|2022-01-19 21:30:20|343|340.2|342.84|340.04|343|340.2|342.84|340.04|0
1642627830000|2022-01-19 21:30:30|343|340.2|343|340.2|343|340.2|343|340.2|0
1642627840000|2022-01-19 21:30:40|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1642627850000|2022-01-19 21:30:50|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1642627860000|2022-01-19 21:31:00|342.51|339.71|342.51|339.71|342.59|339.79|342.51|339.71|0
1642627870000|2022-01-19 21:31:10|342.67|339.87|343|340.2|343|340.2|342.67|339.87|0
1642627880000|2022-01-19 21:31:20|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1642627890000|2022-01-19 21:31:30|342.67|339.87|342.76|339.96|342.76|339.96|342.67|339.87|0
1642627900000|2022-01-19 21:31:40|342.67|339.87|342.51|339.71|342.67|339.87|342.51|339.71|0
1642627910000|2022-01-19 21:31:50|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1642627920000|2022-01-19 21:32:00|342.51|339.71|342.34|339.54|342.51|339.71|342.34|339.54|0
1642627930000|2022-01-19 21:32:10|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1642627940000|2022-01-19 21:32:20|342.34|339.54|342.43|339.63|342.51|339.71|342.34|339.54|0
1642627950000|2022-01-19 21:32:30|342.34|339.54|342.34|339.54|342.67|339.87|342.34|339.54|0
1642627960000|2022-01-19 21:32:40|342.18|339.38|342.18|339.38|342.18|339.38|342.01|339.21|0
1642627970000|2022-01-19 21:32:50|342.26|339.46|342.34|339.54|342.34|339.54|342.18|339.38|0
1642627980000|2022-01-19 21:33:00|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1642627990000|2022-01-19 21:33:10|342.84|340.04|342.84|340.04|342.84|340.04|342.84|340.04|0
1642628000000|2022-01-19 21:33:20|343|340.2|342.76|339.96|343|340.2|342.67|339.87|0
1642628010000|2022-01-19 21:33:30|342.84|340.04|342.67|339.87|342.84|340.04|342.67|339.87|0
1642628020000|2022-01-19 21:33:40|342.59|339.79|342.67|339.87|342.76|339.96|342.59|339.79|0
1642628040000|2022-01-19 21:34:00|342.83|340.03|342.76|339.96|342.83|340.03|342.76|339.96|0
1642628050000|2022-01-19 21:34:10|342.51|339.71|342.34|339.54|342.59|339.79|342.34|339.54|0
1642628060000|2022-01-19 21:34:20|342.67|339.87|342.5|339.7|342.67|339.87|342.5|339.7|0
1642628080000|2022-01-19 21:34:40|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1642628090000|2022-01-19 21:34:50|342.83|340.03|342.83|340.03|342.83|340.03|342.67|339.87|0
1642628110000|2022-01-19 21:35:10|343|340.2|343.25|340.45|343.25|340.45|343|340.2|0
1642628120000|2022-01-19 21:35:20|343.16|340.36|343.49|340.69|343.49|340.69|343.16|340.36|0
1642628130000|2022-01-19 21:35:30|343.33|340.53|343.49|340.69|343.66|340.86|343.33|340.53|0
1642628140000|2022-01-19 21:35:40|343.58|340.78|343.58|340.78|343.58|340.78|343.58|340.78|0
1642628150000|2022-01-19 21:35:50|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1642628180000|2022-01-19 21:36:20|343.75|340.95|343.75|340.95|343.82|341.02|343.75|340.95|0
1642628190000|2022-01-19 21:36:30|343.82|341.02|343.91|341.11|343.91|341.11|343.82|341.02|0
1642628200000|2022-01-19 21:36:40|343.82|341.02|343.75|340.95|343.82|341.02|343.66|340.86|0
1642628210000|2022-01-19 21:36:50|343.66|340.86|343.49|340.69|343.82|341.02|343.49|340.69|0
1642628220000|2022-01-19 21:37:00|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1642628240000|2022-01-19 21:37:20|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1642628260000|2022-01-19 21:37:40|343.91|341.11|343.91|341.11|343.91|341.11|343.82|341.02|0
1642628270000|2022-01-19 21:37:50|343.99|341.19|343.66|340.86|343.99|341.19|343.66|340.86|0
1642628280000|2022-01-19 21:38:00|343.49|340.69|342.83|340.03|343.49|340.69|342.83|340.03|0
1642628290000|2022-01-19 21:38:10|343|340.2|343|340.2|343.08|340.28|343|340.2|0
1642628300000|2022-01-19 21:38:20|343.08|340.28|343.49|340.69|343.49|340.69|343.08|340.28|0
1642628310000|2022-01-19 21:38:30|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1642628320000|2022-01-19 21:38:40|343|340.2|343|340.2|343|340.2|343|340.2|0
1642628330000|2022-01-19 21:38:50|343.16|340.36|343.33|340.53|343.33|340.53|343.16|340.36|0
1642628340000|2022-01-19 21:39:00|343.16|340.36|343.49|340.69|343.49|340.69|343.16|340.36|0
1642628350000|2022-01-19 21:39:10|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1642628380000|2022-01-19 21:39:40|343.58|340.78|343.66|340.86|343.66|340.86|343.58|340.78|0
1642628390000|2022-01-19 21:39:50|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1642628400000|2022-01-19 21:40:00|343.33|340.53|343.25|340.45|343.33|340.53|343.16|340.36|0
1642628410000|2022-01-19 21:40:10|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1642628420000|2022-01-19 21:40:20|343|340.2|343.16|340.36|343.16|340.36|343|340.2|0
1642628440000|2022-01-19 21:40:40|343.08|340.28|342.83|340.03|343.08|340.28|342.83|340.03|0
1642628450000|2022-01-19 21:40:50|343.08|340.28|343.33|340.53|343.33|340.53|343.08|340.28|0
1642628460000|2022-01-19 21:41:00|343.25|340.45|343.25|340.45|343.25|340.45|343.25|340.45|0
1642628470000|2022-01-19 21:41:10|343.33|340.53|343.82|341.02|343.82|341.02|343.33|340.53|0
1642628480000|2022-01-19 21:41:20|343.99|341.19|343.99|341.19|344.07|341.27|343.99|341.19|0
1642628490000|2022-01-19 21:41:30|343.82|341.02|343.82|341.02|343.82|341.02|343.66|340.86|0
1642628500000|2022-01-19 21:41:40|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1642628510000|2022-01-19 21:41:50|343.82|341.02|343.82|341.02|343.99|341.19|343.82|341.02|0
1642628520000|2022-01-19 21:42:00|343.66|340.86|343.66|340.86|343.82|341.02|343.66|340.86|0
1642628540000|2022-01-19 21:42:20|343.82|341.02|343.82|341.02|343.91|341.11|343.82|341.02|0
1642628550000|2022-01-19 21:42:30|343.66|340.86|343.58|340.78|343.66|340.86|343.58|340.78|0
1642628560000|2022-01-19 21:42:40|343.82|341.02|343.66|340.86|343.82|341.02|343.66|340.86|0
1642628570000|2022-01-19 21:42:50|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1642628580000|2022-01-19 21:43:00|343.66|340.86|343.49|340.69|343.66|340.86|343.49|340.69|0
1642628600000|2022-01-19 21:43:20|343.33|340.53|343.49|340.69|343.49|340.69|343.33|340.53|0
1642628610000|2022-01-19 21:43:30|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1642628620000|2022-01-19 21:43:40|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1642628630000|2022-01-19 21:43:50|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1642628640000|2022-01-19 21:44:00|343.16|340.36|342.83|340.03|343.16|340.36|342.75|339.95|0
1642628650000|2022-01-19 21:44:10|342.92|340.12|342.83|340.03|342.92|340.12|342.83|340.03|0
1642628660000|2022-01-19 21:44:20|342.92|340.12|343|340.2|343|340.2|342.92|340.12|0
1642628670000|2022-01-19 21:44:30|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1642628680000|2022-01-19 21:44:40|343.49|340.69|343.33|340.53|343.49|340.69|343.33|340.53|0
1642628690000|2022-01-19 21:44:50|343.49|340.69|343.33|340.53|343.49|340.69|343.33|340.53|0
1642628700000|2022-01-19 21:45:00|343.16|340.36|342.92|340.12|343.16|340.36|342.92|340.12|0
1642628710000|2022-01-19 21:45:10|342.5|339.7|342.34|339.54|342.5|339.7|342.34|339.54|0
1642628720000|2022-01-19 21:45:20|342.5|339.7|342.34|339.54|342.5|339.7|342.34|339.54|0
1642628730000|2022-01-19 21:45:30|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1642628740000|2022-01-19 21:45:40|342.59|339.79|342.34|339.54|342.59|339.79|342.17|339.37|0
1642628750000|2022-01-19 21:45:50|342.26|339.46|342.42|339.62|342.42|339.62|342.26|339.46|0
1642628760000|2022-01-19 21:46:00|342.34|339.54|342.42|339.62|342.42|339.62|342.34|339.54|0
1642628770000|2022-01-19 21:46:10|342.34|339.54|342.5|339.7|342.5|339.7|342.34|339.54|0
1642628780000|2022-01-19 21:46:20|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1642628790000|2022-01-19 21:46:30|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1642628800000|2022-01-19 21:46:40|342.42|339.62|342.33|339.53|342.5|339.7|342.33|339.53|0
1642628810000|2022-01-19 21:46:50|342.42|339.62|342.33|339.53|342.42|339.62|342.33|339.53|0
1642628820000|2022-01-19 21:47:00|342.17|339.37|342.01|339.21|342.17|339.37|342.01|339.21|0
1642628830000|2022-01-19 21:47:10|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1642628840000|2022-01-19 21:47:20|342.01|339.21|341.84|339.04|342.01|339.21|341.84|339.04|0
1642628850000|2022-01-19 21:47:30|342.01|339.21|341.84|339.04|342.01|339.21|341.84|339.04|0
1642628860000|2022-01-19 21:47:40|342|339.2|341.84|339.04|342|339.2|341.84|339.04|0
1642628870000|2022-01-19 21:47:50|341.68|338.88|341.76|338.96|341.84|339.04|341.68|338.88|0
1642628880000|2022-01-19 21:48:00|342|339.2|341.84|339.04|342|339.2|341.68|338.88|0
1642628890000|2022-01-19 21:48:10|342|339.2|342|339.2|342|339.2|341.84|339.04|0
1642628900000|2022-01-19 21:48:20|342.09|339.29|342.5|339.7|342.5|339.7|342.09|339.29|0
1642628910000|2022-01-19 21:48:30|342.42|339.62|342.17|339.37|342.42|339.62|342.17|339.37|0
1642628920000|2022-01-19 21:48:40|341.84|339.04|341.93|339.13|341.93|339.13|341.84|339.04|0
1642628930000|2022-01-19 21:48:50|341.84|339.04|341.84|339.04|341.84|339.04|341.76|338.96|0
1642628940000|2022-01-19 21:49:00|341.51|338.71|341.18|338.38|341.51|338.71|341.18|338.38|0
1642628950000|2022-01-19 21:49:10|341.02|338.22|340.85|338.05|341.02|338.22|340.85|338.05|0
1642628960000|2022-01-19 21:49:20|340.69|337.89|340.69|337.89|340.69|337.89|340.69|337.89|0
1642628970000|2022-01-19 21:49:30|340.61|337.81|340.2|337.4|340.61|337.81|340.2|337.4|0
1642628980000|2022-01-19 21:49:40|340.36|337.56|340.19|337.39|340.36|337.56|340.19|337.39|0
1642629000000|2022-01-19 21:50:00|340.36|337.56|340.36|337.56|340.36|337.56|340.19|337.39|0
1642629010000|2022-01-19 21:50:10|340.44|337.64|340.36|337.56|340.44|337.64|340.36|337.56|0
1642629020000|2022-01-19 21:50:20|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1642629030000|2022-01-19 21:50:30|340.03|337.23|339.87|337.07|340.03|337.23|339.87|337.07|0
1642629050000|2022-01-19 21:50:50|340.03|337.23|340.03|337.23|340.03|337.23|340.03|337.23|0
1642629060000|2022-01-19 21:51:00|339.95|337.15|339.87|337.07|340.03|337.23|339.87|337.07|0
1642629070000|2022-01-19 21:51:10|339.7|336.9|339.79|336.99|339.79|336.99|339.7|336.9|0
1642629080000|2022-01-19 21:51:20|339.7|336.9|339.87|337.07|339.87|337.07|339.7|336.9|0
1642629090000|2022-01-19 21:51:30|340.03|337.23|340.03|337.23|340.03|337.23|340.03|337.23|0
1642629100000|2022-01-19 21:51:40|340.19|337.39|340.19|337.39|340.28|337.48|340.19|337.39|0
1642629110000|2022-01-19 21:51:50|340.28|337.48|340.03|337.23|340.28|337.48|340.03|337.23|0
1642629120000|2022-01-19 21:52:00|339.87|337.07|339.87|337.07|339.87|337.07|339.87|337.07|0
1642629130000|2022-01-19 21:52:10|340.03|337.23|340.28|337.48|340.28|337.48|340.03|337.23|0
1642629140000|2022-01-19 21:52:20|340.19|337.39|340.19|337.39|340.19|337.39|340.19|337.39|0
1642629150000|2022-01-19 21:52:30|340.28|337.48|340.28|337.48|340.28|337.48|340.28|337.48|0
1642629160000|2022-01-19 21:52:40|340.19|337.39|340.28|337.48|340.28|337.48|340.19|337.39|0
1642629170000|2022-01-19 21:52:50|340.19|337.39|339.87|337.07|340.19|337.39|339.87|337.07|0
1642629200000|2022-01-19 21:53:20|340.03|337.23|340.19|337.39|340.19|337.39|340.03|337.23|0
1642629210000|2022-01-19 21:53:30|340.03|337.23|340.03|337.23|340.03|337.23|340.03|337.23|0
1642629240000|2022-01-19 21:54:00|339.86|337.06|340.03|337.23|340.03|337.23|339.86|337.06|0
1642629280000|2022-01-19 21:54:40|339.7|336.9|339.7|336.9|339.7|336.9|339.7|336.9|0
1642629290000|2022-01-19 21:54:50|339.79|336.99|339.79|336.99|339.79|336.99|339.79|336.99|0
1642629300000|2022-01-19 21:55:00|339.7|336.9|339.7|336.9|339.7|336.9|339.7|336.9|0
1642629310000|2022-01-19 21:55:10|339.79|336.99|339.54|336.74|339.79|336.99|339.54|336.74|0
1642629330000|2022-01-19 21:55:30|339.46|336.66|339.46|336.66|339.46|336.66|339.46|336.66|0
1642629340000|2022-01-19 21:55:40|339.54|336.74|339.37|336.57|339.54|336.74|339.37|336.57|0
1642629350000|2022-01-19 21:55:50|339.46|336.66|339.37|336.57|339.46|336.66|339.37|336.57|0
1642629360000|2022-01-19 21:56:00|339.29|336.49|339.37|336.57|339.37|336.57|339.29|336.49|0
1642629370000|2022-01-19 21:56:10|339.54|336.74|339.86|337.06|339.86|337.06|339.54|336.74|0
1642629380000|2022-01-19 21:56:20|340.03|337.23|340.03|337.23|340.03|337.23|339.86|337.06|0
1642629400000|2022-01-19 21:56:40|340.11|337.31|340.03|337.23|340.19|337.39|340.03|337.23|0
1642629410000|2022-01-19 21:56:50|340.19|337.39|340.36|337.56|340.36|337.56|340.19|337.39|0
1642629420000|2022-01-19 21:57:00|340.52|337.72|340.52|337.72|340.52|337.72|340.52|337.72|0
1642629470000|2022-01-19 21:57:50|340.68|337.88|340.85|338.05|340.85|338.05|340.68|337.88|0
1642629480000|2022-01-19 21:58:00|340.68|337.88|340.52|337.72|340.68|337.88|340.52|337.72|0
1642629490000|2022-01-19 21:58:10|340.85|338.05|340.85|338.05|340.85|338.05|340.85|338.05|0
1642629500000|2022-01-19 21:58:20|340.68|337.88|340.52|337.72|340.68|337.88|340.52|337.72|0
1642629540000|2022-01-19 21:59:00|340.36|337.56|340.19|337.39|340.36|337.56|340.19|337.39|0
1642629550000|2022-01-19 21:59:10|340.36|337.56|340.52|337.72|340.52|337.72|340.36|337.56|0
1642629580000|2022-01-19 21:59:40|340.85|338.05|340.68|337.88|341.01|338.21|340.68|337.88|0
1642629590000|2022-01-19 21:59:50|340.77|337.97|340.77|337.97|340.77|337.97|340.6|337.8|0
1642629600000|2022-01-19 22:00:00|340.36|337.56|340.36|337.56|340.36|337.56|340.36|337.56|0
1642629610000|2022-01-19 22:00:10|340.43|337.63|340.56|337.76|340.56|337.76|340.43|337.63|0
1642629620000|2022-01-19 22:00:20|340.58|337.78|340.58|337.78|340.58|337.78|340.58|337.78|0
1642629630000|2022-01-19 22:00:30|340.6|337.8|340.6|337.8|340.6|337.8|340.6|337.8|0
1642629640000|2022-01-19 22:00:40|340.65|337.85|340.68|337.88|340.68|337.88|340.65|337.85|0
1642629650000|2022-01-19 22:00:50|340.7|337.9|340.7|337.9|340.7|337.9|340.7|337.9|0
1642629710000|2022-01-19 22:01:50|340.84|338.04|340.84|338.04|340.84|338.04|340.84|338.04|0
1642629730000|2022-01-19 22:02:10|340.94|338.14|340.82|338.02|340.94|338.14|340.82|338.02|0
1642629750000|2022-01-19 22:02:30|340.94|338.14|340.94|338.14|340.94|338.14|340.94|338.14|0
1642629790000|2022-01-19 22:03:10|340.91|338.11|340.91|338.11|340.91|338.11|340.91|338.11|0
1642629820000|2022-01-19 22:03:40|340.94|338.14|340.94|338.14|340.94|338.14|340.94|338.14|0
1642629890000|2022-01-19 22:04:50|340.79|337.99|340.79|337.99|340.79|337.99|340.79|337.99|0
1642629900000|2022-01-19 22:05:00|340.96|338.16|340.96|338.16|340.96|338.16|340.96|338.16|0
1642629920000|2022-01-19 22:05:20|340.87|338.07|340.96|338.16|340.96|338.16|340.87|338.07|0
1642629950000|2022-01-19 22:05:50|340.82|338.02|340.82|338.02|340.82|338.02|340.79|337.99|0
1642629980000|2022-01-19 22:06:20|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1642629990000|2022-01-19 22:06:30|340.94|338.14|340.94|338.14|340.94|338.14|340.94|338.14|0
1642630010000|2022-01-19 22:06:50|341.04|338.24|341.04|338.24|341.04|338.24|341.04|338.24|0
1642630030000|2022-01-19 22:07:10|341.06|338.26|341.06|338.26|341.06|338.26|341.06|338.26|0
1642630040000|2022-01-19 22:07:20|340.96|338.16|340.94|338.14|340.96|338.16|340.94|338.14|0
1642630060000|2022-01-19 22:07:40|341.11|338.31|341.11|338.31|341.11|338.31|341.11|338.31|0
1642630100000|2022-01-19 22:08:20|340.94|338.14|340.94|338.14|340.94|338.14|340.94|338.14|0
1642630120000|2022-01-19 22:08:40|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1642630130000|2022-01-19 22:08:50|340.84|338.04|340.84|338.04|340.84|338.04|340.84|338.04|0
1642630140000|2022-01-19 22:09:00|340.89|338.09|340.89|338.09|340.89|338.09|340.89|338.09|0
1642630160000|2022-01-19 22:09:20|340.84|338.04|340.84|338.04|340.84|338.04|340.84|338.04|0
1642630170000|2022-01-19 22:09:30|340.96|338.16|340.96|338.16|340.96|338.16|340.96|338.16|0
1642630180000|2022-01-19 22:09:40|340.94|338.14|340.96|338.16|340.96|338.16|340.94|338.14|0
1642630190000|2022-01-19 22:09:50|340.94|338.14|340.94|338.14|340.94|338.14|340.94|338.14|0
1642630210000|2022-01-19 22:10:10|340.89|338.09|340.89|338.09|340.89|338.09|340.89|338.09|0
1642630220000|2022-01-19 22:10:20|340.94|338.14|340.94|338.14|340.94|338.14|340.94|338.14|0
1642630230000|2022-01-19 22:10:30|340.82|338.02|340.84|338.04|340.84|338.04|340.82|338.02|0
1642630270000|2022-01-19 22:11:10|340.82|338.02|340.82|338.02|340.82|338.02|340.82|338.02|0
1642630310000|2022-01-19 22:11:50|340.79|337.99|340.82|338.02|340.82|338.02|340.79|337.99|0
1642630330000|2022-01-19 22:12:10|340.79|337.99|340.96|338.16|340.96|338.16|340.79|337.99|0
1642630340000|2022-01-19 22:12:20|341.03|338.23|341.01|338.21|341.03|338.23|341.01|338.21|0
1642630350000|2022-01-19 22:12:30|341.03|338.23|341.01|338.21|341.03|338.23|341.01|338.21|0
1642630440000|2022-01-19 22:14:00|340.98|338.18|340.98|338.18|340.98|338.18|340.98|338.18|0
1642630500000|2022-01-19 22:15:00|340.91|338.11|340.91|338.11|340.91|338.11|340.91|338.11|0
1642630520000|2022-01-19 22:15:20|340.93|338.13|340.93|338.13|340.93|338.13|340.93|338.13|0
1642630530000|2022-01-19 22:15:30|340.98|338.18|341.03|338.23|341.03|338.23|340.98|338.18|0
1642630570000|2022-01-19 22:16:10|341.01|338.21|341.01|338.21|341.01|338.21|341.01|338.21|0
1642630620000|2022-01-19 22:17:00|341|338.2|341|338.2|341|338.2|341|338.2|0
1642630660000|2022-01-19 22:17:40|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1642630670000|2022-01-19 22:17:50|341|338.2|341|338.2|341|338.2|341|338.2|0
1642630690000|2022-01-19 22:18:10|340.74|337.94|340.74|337.94|340.74|337.94|340.74|337.94|0
1642630700000|2022-01-19 22:18:20|340.72|337.92|340.72|337.92|340.72|337.92|340.72|337.92|0
1642630720000|2022-01-19 22:18:40|340.71|337.91|340.86|338.06|340.86|338.06|340.71|337.91|0
1642630740000|2022-01-19 22:19:00|340.98|338.18|340.98|338.18|340.98|338.18|340.98|338.18|0
1642630750000|2022-01-19 22:19:10|340.89|338.09|340.89|338.09|340.89|338.09|340.89|338.09|0
1642630770000|2022-01-19 22:19:30|340.91|338.11|340.89|338.09|341|338.2|340.89|338.09|0
1642630780000|2022-01-19 22:19:40|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1642630790000|2022-01-19 22:19:50|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1642630850000|2022-01-19 22:20:50|341.05|338.25|341.08|338.28|341.08|338.28|341.05|338.25|0
1642630870000|2022-01-19 22:21:10|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1642630890000|2022-01-19 22:21:30|341.17|338.37|341.05|338.25|341.17|338.37|341.05|338.25|0
1642630910000|2022-01-19 22:21:50|341.1|338.3|341.1|338.3|341.1|338.3|341.1|338.3|0
1642630920000|2022-01-19 22:22:00|341.08|338.28|341.05|338.25|341.08|338.28|341.05|338.25|0
1642630930000|2022-01-19 22:22:10|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1642630980000|2022-01-19 22:23:00|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1642630990000|2022-01-19 22:23:10|341.03|338.23|341.05|338.25|341.05|338.25|341.03|338.23|0
1642631000000|2022-01-19 22:23:20|341.03|338.23|340.98|338.18|341.03|338.23|340.98|338.18|0
1642631010000|2022-01-19 22:23:30|340.93|338.13|340.93|338.13|340.93|338.13|340.93|338.13|0
1642631030000|2022-01-19 22:23:50|340.96|338.16|340.96|338.16|340.96|338.16|340.96|338.16|0
1642631070000|2022-01-19 22:24:30|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1642631080000|2022-01-19 22:24:40|340.83|338.03|340.83|338.03|340.83|338.03|340.83|338.03|0
1642631090000|2022-01-19 22:24:50|340.86|338.06|340.86|338.06|340.86|338.06|340.86|338.06|0
1642631100000|2022-01-19 22:25:00|340.83|338.03|340.83|338.03|340.83|338.03|340.83|338.03|0
1642631110000|2022-01-19 22:25:10|340.93|338.13|340.93|338.13|340.93|338.13|340.93|338.13|0
1642631120000|2022-01-19 22:25:20|340.98|338.18|340.98|338.18|340.98|338.18|340.98|338.18|0
1642631140000|2022-01-19 22:25:40|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1642631180000|2022-01-19 22:26:20|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1642631190000|2022-01-19 22:26:30|341.07|338.27|341.07|338.27|341.07|338.27|341.07|338.27|0
1642631200000|2022-01-19 22:26:40|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1642631220000|2022-01-19 22:27:00|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1642631300000|2022-01-19 22:28:20|341.07|338.27|341.07|338.27|341.07|338.27|341.07|338.27|0
1642631380000|2022-01-19 22:29:40|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1642631480000|2022-01-19 22:31:20|341.04|338.24|341.04|338.24|341.04|338.24|341.04|338.24|0
1642631570000|2022-01-19 22:32:50|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1642631590000|2022-01-19 22:33:10|341.04|338.24|341.04|338.24|341.04|338.24|341.04|338.24|0
1642631640000|2022-01-19 22:34:00|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1642631700000|2022-01-19 22:35:00|341|338.2|341|338.2|341|338.2|341|338.2|0
1642631710000|2022-01-19 22:35:10|340.97|338.17|340.97|338.17|340.97|338.17|340.97|338.17|0
1642631720000|2022-01-19 22:35:20|340.92|338.12|340.95|338.15|340.95|338.15|340.92|338.12|0
1642631730000|2022-01-19 22:35:30|340.85|338.05|340.85|338.05|340.85|338.05|340.85|338.05|0
1642631820000|2022-01-19 22:37:00|340.83|338.03|340.83|338.03|340.83|338.03|340.83|338.03|0
1642631860000|2022-01-19 22:37:40|340.88|338.08|340.83|338.03|340.88|338.08|340.83|338.03|0
1642631870000|2022-01-19 22:37:50|340.88|338.08|340.88|338.08|340.88|338.08|340.88|338.08|0
1642631900000|2022-01-19 22:38:20|340.92|338.12|340.92|338.12|341.04|338.24|340.92|338.12|0
1642632030000|2022-01-19 22:40:30|341|338.2|340.95|338.15|341|338.2|340.92|338.12|0
1642632040000|2022-01-19 22:40:40|340.71|337.91|340.71|337.91|340.71|337.91|340.71|337.91|0
1642632050000|2022-01-19 22:40:50|340.78|337.98|340.78|337.98|340.78|337.98|340.78|337.98|0
1642632060000|2022-01-19 22:41:00|340.95|338.15|340.95|338.15|340.95|338.15|340.95|338.15|0
1642632070000|2022-01-19 22:41:10|341.04|338.24|341.04|338.24|341.04|338.24|341.04|338.24|0
1642632080000|2022-01-19 22:41:20|340.95|338.15|340.95|338.15|340.95|338.15|340.95|338.15|0
1642632250000|2022-01-19 22:44:10|340.92|338.12|340.92|338.12|340.92|338.12|340.92|338.12|0
1642632320000|2022-01-19 22:45:20|340.89|338.09|340.87|338.07|340.89|338.09|340.87|338.07|0
1642632340000|2022-01-19 22:45:40|340.85|338.05|340.85|338.05|340.85|338.05|340.85|338.05|0
1642632360000|2022-01-19 22:46:00|340.89|338.09|340.89|338.09|340.89|338.09|340.89|338.09|0
1642632380000|2022-01-19 22:46:20|340.75|337.95|340.75|337.95|340.75|337.95|340.75|337.95|0
1642632400000|2022-01-19 22:46:40|340.73|337.93|340.73|337.93|340.73|337.93|340.73|337.93|0
1642632460000|2022-01-19 22:47:40|340.75|337.95|340.75|337.95|340.75|337.95|340.75|337.95|0
1642632470000|2022-01-19 22:47:50|340.73|337.93|340.73|337.93|340.73|337.93|340.73|337.93|0
1642632480000|2022-01-19 22:48:00|340.77|337.97|340.73|337.93|340.77|337.97|340.73|337.93|0
1642632490000|2022-01-19 22:48:10|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1642632520000|2022-01-19 22:48:40|340.54|337.74|340.54|337.74|340.54|337.74|340.54|337.74|0
1642632550000|2022-01-19 22:49:10|340.56|337.76|340.56|337.76|340.56|337.76|340.56|337.76|0
1642632670000|2022-01-19 22:51:10|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1642632680000|2022-01-19 22:51:20|340.44|337.64|340.41|337.61|340.44|337.64|340.41|337.61|0
1642632700000|2022-01-19 22:51:40|340.46|337.66|340.46|337.66|340.46|337.66|340.39|337.59|0
1642632710000|2022-01-19 22:51:50|340.39|337.59|340.46|337.66|340.46|337.66|340.39|337.59|0
1642632720000|2022-01-19 22:52:00|340.48|337.68|340.44|337.64|340.48|337.68|340.44|337.64|0
1642632820000|2022-01-19 22:53:40|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1642632830000|2022-01-19 22:53:50|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1642632840000|2022-01-19 22:54:00|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1642632850000|2022-01-19 22:54:10|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1642632860000|2022-01-19 22:54:20|340.48|337.68|340.41|337.61|340.48|337.68|340.41|337.61|0
1642632870000|2022-01-19 22:54:30|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1642632880000|2022-01-19 22:54:40|340.54|337.74|340.54|337.74|340.54|337.74|340.54|337.74|0
1642632910000|2022-01-19 22:55:10|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1642632920000|2022-01-19 22:55:20|340.54|337.74|340.65|337.85|340.65|337.85|340.54|337.74|0
1642632950000|2022-01-19 22:55:50|340.51|337.71|340.53|337.73|340.53|337.73|340.51|337.71|0
1642632960000|2022-01-19 22:56:00|340.65|337.85|340.65|337.85|340.65|337.85|340.65|337.85|0
1642632970000|2022-01-19 22:56:10|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1642632980000|2022-01-19 22:56:20|340.55|337.75|340.55|337.75|340.55|337.75|340.55|337.75|0
1642632990000|2022-01-19 22:56:30|340.51|337.71|340.55|337.75|340.55|337.75|340.51|337.71|0
1642633000000|2022-01-19 22:56:40|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1642633010000|2022-01-19 22:56:50|340.46|337.66|340.46|337.66|340.46|337.66|340.46|337.66|0
1642633020000|2022-01-19 22:57:00|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1642633030000|2022-01-19 22:57:10|340.32|337.52|340.39|337.59|340.39|337.59|340.32|337.52|0
1642633040000|2022-01-19 22:57:20|340.48|337.68|340.48|337.68|340.48|337.68|340.48|337.68|0
1642633070000|2022-01-19 22:57:50|340.46|337.66|340.48|337.68|340.48|337.68|340.46|337.66|0
1642633080000|2022-01-19 22:58:00|340.41|337.61|340.41|337.61|340.41|337.61|340.41|337.61|0
1642633110000|2022-01-19 22:58:30|340.53|337.73|340.53|337.73|340.53|337.73|340.53|337.73|0
1642633120000|2022-01-19 22:58:40|340.55|337.75|340.55|337.75|340.55|337.75|340.55|337.75|0
1642633130000|2022-01-19 22:58:50|340.58|337.78|340.58|337.78|340.58|337.78|340.58|337.78|0
1642633140000|2022-01-19 22:59:00|340.6|337.8|340.63|337.83|340.63|337.83|340.6|337.8|0
1642633150000|2022-01-19 22:59:10|340.56|337.76|340.43|337.63|340.56|337.76|340.43|337.63|0
1642633160000|2022-01-19 22:59:20|340.36|337.56|340.17|337.37|340.36|337.56|340.17|337.37|0
1642633170000|2022-01-19 22:59:30|340.07|337.27|339.78|336.98|340.07|337.27|339.76|336.96|0
1642633180000|2022-01-19 22:59:40|339.88|337.08|339.88|337.08|339.88|337.08|339.88|337.08|0
1642633190000|2022-01-19 22:59:50|339.78|336.98|339.86|337.06|339.86|337.06|339.78|336.98|0
1642633200000|2022-01-19 23:00:00|339.74|336.94|339.59|336.79|339.74|336.94|339.59|336.79|0
1642633210000|2022-01-19 23:00:10|339.76|336.96|338.69|335.89|339.76|336.96|338.69|335.89|0
1642633220000|2022-01-19 23:00:20|338.2|335.4|338.36|335.56|338.36|335.56|338.2|335.4|0
1642633230000|2022-01-19 23:00:30|338.69|335.89|338.85|336.05|338.85|336.05|338.69|335.89|0
1642633240000|2022-01-19 23:00:40|338.69|335.89|338.94|336.14|339.02|336.22|338.69|335.89|0
1642633250000|2022-01-19 23:00:50|338.69|335.89|338.52|335.72|339.02|336.22|338.52|335.72|0
1642633260000|2022-01-19 23:01:00|338.36|335.56|338.36|335.56|338.52|335.72|338.36|335.56|0
1642633270000|2022-01-19 23:01:10|338.52|335.72|338.52|335.72|339.02|336.22|338.52|335.72|0
1642633280000|2022-01-19 23:01:20|338.77|335.97|338.69|335.89|338.77|335.97|338.28|335.48|0
1642633290000|2022-01-19 23:01:30|338.52|335.72|338.45|335.65|338.61|335.81|338.45|335.65|0
1642633300000|2022-01-19 23:01:40|338.52|335.72|338.36|335.56|338.61|335.81|338.36|335.56|0
1642633310000|2022-01-19 23:01:50|338.2|335.4|338.03|335.23|338.2|335.4|337.95|335.15|0
1642633320000|2022-01-19 23:02:00|338.36|335.56|338.52|335.72|338.52|335.72|338.36|335.56|0
1642633330000|2022-01-19 23:02:10|338.69|335.89|338.77|335.97|338.77|335.97|338.69|335.89|0
1642633340000|2022-01-19 23:02:20|338.69|335.89|338.52|335.72|338.69|335.89|338.52|335.72|0
1642633350000|2022-01-19 23:02:30|338.61|335.81|338.69|335.89|338.69|335.89|338.61|335.81|0
1642633360000|2022-01-19 23:02:40|338.52|335.72|338.52|335.72|338.52|335.72|338.52|335.72|0
1642633370000|2022-01-19 23:02:50|338.36|335.56|338.12|335.32|338.36|335.56|338.12|335.32|0
1642633380000|2022-01-19 23:03:00|338.36|335.56|338.45|335.65|338.45|335.65|338.2|335.4|0
1642633390000|2022-01-19 23:03:10|338.52|335.72|338.45|335.65|338.52|335.72|338.45|335.65|0
1642633400000|2022-01-19 23:03:20|338.52|335.72|338.52|335.72|338.52|335.72|338.52|335.72|0
1642633410000|2022-01-19 23:03:30|338.61|335.81|338.69|335.89|338.69|335.89|338.52|335.72|0
1642633420000|2022-01-19 23:03:40|338.61|335.81|338.61|335.81|338.69|335.89|338.61|335.81|0
1642633430000|2022-01-19 23:03:50|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1642633440000|2022-01-19 23:04:00|338.85|336.05|338.61|335.81|338.85|336.05|338.61|335.81|0
1642633450000|2022-01-19 23:04:10|338.52|335.72|338.69|335.89|338.69|335.89|338.52|335.72|0
1642633460000|2022-01-19 23:04:20|338.52|335.72|338.61|335.81|338.61|335.81|338.52|335.72|0
1642633470000|2022-01-19 23:04:30|338.52|335.72|338.52|335.72|338.52|335.72|338.52|335.72|0
1642633480000|2022-01-19 23:04:40|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1642633490000|2022-01-19 23:04:50|338.61|335.81|338.61|335.81|338.69|335.89|338.61|335.81|0
1642633500000|2022-01-19 23:05:00|338.36|335.56|338.36|335.56|338.44|335.64|338.36|335.56|0
1642633510000|2022-01-19 23:05:10|338.44|335.64|338.03|335.23|338.44|335.64|338.03|335.23|0
1642633520000|2022-01-19 23:05:20|337.95|335.15|337.87|335.07|337.95|335.15|337.87|335.07|0
1642633530000|2022-01-19 23:05:30|337.79|334.99|337.87|335.07|337.87|335.07|337.79|334.99|0
1642633540000|2022-01-19 23:05:40|337.79|334.99|337.87|335.07|337.87|335.07|337.79|334.99|0
1642633550000|2022-01-19 23:05:50|338.03|335.23|338.2|335.4|338.2|335.4|338.03|335.23|0
1642633560000|2022-01-19 23:06:00|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1642633570000|2022-01-19 23:06:10|338.28|335.48|338.03|335.23|338.28|335.48|338.03|335.23|0
1642633580000|2022-01-19 23:06:20|337.95|335.15|337.95|335.15|337.95|335.15|337.95|335.15|0
1642633590000|2022-01-19 23:06:30|338.03|335.23|337.7|334.9|338.03|335.23|337.7|334.9|0
1642633600000|2022-01-19 23:06:40|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1642633610000|2022-01-19 23:06:50|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1642633620000|2022-01-19 23:07:00|337.87|335.07|337.7|334.9|337.87|335.07|337.7|334.9|0
1642633640000|2022-01-19 23:07:20|337.79|334.99|337.54|334.74|337.79|334.99|337.54|334.74|0
1642633650000|2022-01-19 23:07:30|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1642633660000|2022-01-19 23:07:40|337.87|335.07|338.03|335.23|338.03|335.23|337.87|335.07|0
1642633670000|2022-01-19 23:07:50|338.12|335.32|338.12|335.32|338.19|335.39|338.12|335.32|0
1642633690000|2022-01-19 23:08:10|338.19|335.39|338.28|335.48|338.36|335.56|338.19|335.39|0
1642633700000|2022-01-19 23:08:20|338.19|335.39|338.12|335.32|338.19|335.39|338.12|335.32|0
1642633710000|2022-01-19 23:08:30|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1642633720000|2022-01-19 23:08:40|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1642633730000|2022-01-19 23:08:50|338.52|335.72|338.52|335.72|338.52|335.72|338.52|335.72|0
1642633740000|2022-01-19 23:09:00|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1642633750000|2022-01-19 23:09:10|338.28|335.48|338.36|335.56|338.36|335.56|338.28|335.48|0
1642633760000|2022-01-19 23:09:20|338.28|335.48|338.28|335.48|338.28|335.48|338.28|335.48|0
1642633770000|2022-01-19 23:09:30|338.36|335.56|338.19|335.39|338.36|335.56|338.19|335.39|0
1642633800000|2022-01-19 23:10:00|338.03|335.23|338.19|335.39|338.19|335.39|338.03|335.23|0
1642633810000|2022-01-19 23:10:10|338.36|335.56|338.52|335.72|338.52|335.72|338.36|335.56|0
1642633830000|2022-01-19 23:10:30|339.34|336.54|339.5|336.7|339.5|336.7|339.34|336.54|0
1642633840000|2022-01-19 23:10:40|339.34|336.54|339.34|336.54|339.34|336.54|339.34|336.54|0
1642633850000|2022-01-19 23:10:50|339.43|336.63|339.01|336.21|339.43|336.63|339.01|336.21|0
1642633860000|2022-01-19 23:11:00|339.18|336.38|339.01|336.21|339.34|336.54|339.01|336.21|0
1642633870000|2022-01-19 23:11:10|339.18|336.38|339.18|336.38|339.18|336.38|339.18|336.38|0
1642633880000|2022-01-19 23:11:20|339.34|336.54|339.18|336.38|339.34|336.54|339.18|336.38|0
1642633890000|2022-01-19 23:11:30|339.26|336.46|338.85|336.05|339.26|336.46|338.85|336.05|0
1642633900000|2022-01-19 23:11:40|339.01|336.21|338.85|336.05|339.01|336.21|338.85|336.05|0
1642633910000|2022-01-19 23:11:50|339.01|336.21|338.85|336.05|339.01|336.21|338.85|336.05|0
1642633920000|2022-01-19 23:12:00|338.93|336.13|338.85|336.05|338.93|336.13|338.85|336.05|0
1642633940000|2022-01-19 23:12:20|339.01|336.21|339.01|336.21|339.01|336.21|339.01|336.21|0
1642633950000|2022-01-19 23:12:30|338.77|335.97|338.68|335.88|338.77|335.97|338.68|335.88|0
1642633960000|2022-01-19 23:12:40|338.85|336.05|338.85|336.05|338.85|336.05|338.85|336.05|0
1642633970000|2022-01-19 23:12:50|338.93|336.13|338.68|335.88|338.93|336.13|338.68|335.88|0
1642633980000|2022-01-19 23:13:00|338.36|335.56|338.52|335.72|338.52|335.72|338.19|335.39|0
1642633990000|2022-01-19 23:13:10|338.36|335.56|338.36|335.56|338.52|335.72|338.36|335.56|0
1642634000000|2022-01-19 23:13:20|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1642634010000|2022-01-19 23:13:30|338.52|335.72|338.68|335.88|338.68|335.88|338.52|335.72|0
1642634020000|2022-01-19 23:13:40|338.77|335.97|338.85|336.05|338.85|336.05|338.77|335.97|0
1642634030000|2022-01-19 23:13:50|338.68|335.88|338.68|335.88|338.68|335.88|338.68|335.88|0
1642634040000|2022-01-19 23:14:00|338.77|335.97|338.68|335.88|338.77|335.97|338.68|335.88|0
1642634050000|2022-01-19 23:14:10|338.85|336.05|339.01|336.21|339.01|336.21|338.85|336.05|0
1642634060000|2022-01-19 23:14:20|339.17|336.37|339.26|336.46|339.34|336.54|339.17|336.37|0
1642634070000|2022-01-19 23:14:30|339.17|336.37|339.17|336.37|339.34|336.54|339.17|336.37|0
1642634080000|2022-01-19 23:14:40|339.67|336.87|340.32|337.52|340.32|337.52|339.67|336.87|0
1642634090000|2022-01-19 23:14:50|339.83|337.03|339.99|337.19|339.99|337.19|339.83|337.03|0
1642634100000|2022-01-19 23:15:00|339.92|337.12|339.83|337.03|339.99|337.19|339.83|337.03|0
1642634110000|2022-01-19 23:15:10|340.41|337.61|340.57|337.77|340.57|337.77|340.16|337.36|0
1642634120000|2022-01-19 23:15:20|341.14|338.34|341.31|338.51|341.47|338.67|341.14|338.34|0
1642634130000|2022-01-19 23:15:30|340.98|338.18|340.49|337.69|340.98|338.18|340.49|337.69|0
1642634140000|2022-01-19 23:15:40|340.32|337.52|340.16|337.36|340.32|337.52|340.16|337.36|0
1642634150000|2022-01-19 23:15:50|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1642634160000|2022-01-19 23:16:00|339.42|336.62|339.26|336.46|339.42|336.62|339.17|336.37|0
1642634170000|2022-01-19 23:16:10|339.5|336.7|339.5|336.7|339.5|336.7|339.17|336.37|0
1642634190000|2022-01-19 23:16:30|339.34|336.54|339.67|336.87|339.67|336.87|339.34|336.54|0
1642634200000|2022-01-19 23:16:40|339.34|336.54|340.08|337.28|340.16|337.36|339.34|336.54|0
1642634210000|2022-01-19 23:16:50|339.83|337.03|339.83|337.03|339.91|337.11|339.83|337.03|0
1642634220000|2022-01-19 23:17:00|339.5|336.7|339.5|336.7|339.5|336.7|339.5|336.7|0
1642634230000|2022-01-19 23:17:10|339.67|336.87|339.5|336.7|339.67|336.87|339.5|336.7|0
1642634240000|2022-01-19 23:17:20|339.67|336.87|339.99|337.19|339.99|337.19|339.67|336.87|0
1642634250000|2022-01-19 23:17:30|339.83|337.03|339.83|337.03|339.83|337.03|339.67|336.87|0
1642634260000|2022-01-19 23:17:40|339.99|337.19|340.32|337.52|340.32|337.52|339.99|337.19|0
1642634270000|2022-01-19 23:17:50|340.16|337.36|340.24|337.44|340.32|337.52|340.16|337.36|0
1642634280000|2022-01-19 23:18:00|340.32|337.52|340.32|337.52|340.41|337.61|340.32|337.52|0
1642634290000|2022-01-19 23:18:10|340.16|337.36|339.83|337.03|340.16|337.36|339.83|337.03|0
1642634300000|2022-01-19 23:18:20|339.75|336.95|339.83|337.03|339.99|337.19|339.75|336.95|0
1642634310000|2022-01-19 23:18:30|339.91|337.11|340.16|337.36|340.16|337.36|339.83|337.03|0
1642634320000|2022-01-19 23:18:40|339.99|337.19|340.16|337.36|340.16|337.36|339.99|337.19|0
1642634330000|2022-01-19 23:18:50|340.24|337.44|340.16|337.36|340.24|337.44|340.16|337.36|0
1642634350000|2022-01-19 23:19:10|340.32|337.52|340.32|337.52|340.49|337.69|340.32|337.52|0
1642634360000|2022-01-19 23:19:20|340.41|337.61|340.49|337.69|340.49|337.69|340.32|337.52|0
1642634370000|2022-01-19 23:19:30|340.57|337.77|340.65|337.85|340.74|337.94|340.57|337.77|0
1642634380000|2022-01-19 23:19:40|340.49|337.69|340.49|337.69|340.49|337.69|340.49|337.69|0
1642634390000|2022-01-19 23:19:50|340.57|337.77|340.65|337.85|340.65|337.85|340.57|337.77|0
1642634400000|2022-01-19 23:20:00|340.81|338.01|340.32|337.52|340.81|338.01|340.32|337.52|0
1642634410000|2022-01-19 23:20:10|340.49|337.69|340.65|337.85|340.65|337.85|340.49|337.69|0
1642634420000|2022-01-19 23:20:20|341.06|338.26|340.98|338.18|341.14|338.34|340.98|338.18|0
1642634430000|2022-01-19 23:20:30|340.81|338.01|340.98|338.18|340.98|338.18|340.81|338.01|0
1642634440000|2022-01-19 23:20:40|341.14|338.34|341.8|339|341.8|339|341.14|338.34|0
1642634450000|2022-01-19 23:20:50|341.97|339.17|341.64|338.84|341.97|339.17|341.64|338.84|0
1642634460000|2022-01-19 23:21:00|341.8|339|341.8|339|341.97|339.17|341.8|339|0
1642634470000|2022-01-19 23:21:10|341.97|339.17|341.64|338.84|341.97|339.17|341.64|338.84|0
1642634480000|2022-01-19 23:21:20|341.72|338.92|341.72|338.92|341.72|338.92|341.72|338.92|0
1642634490000|2022-01-19 23:21:30|341.64|338.84|342.13|339.33|342.13|339.33|341.64|338.84|0
1642634500000|2022-01-19 23:21:40|342.22|339.42|342.46|339.66|342.46|339.66|342.22|339.42|0
1642634510000|2022-01-19 23:21:50|342.29|339.49|342.29|339.49|342.29|339.49|342.13|339.33|0
1642634520000|2022-01-19 23:22:00|342.46|339.66|342.13|339.33|342.46|339.66|342.13|339.33|0
1642634530000|2022-01-19 23:22:10|341.96|339.16|342.13|339.33|342.13|339.33|341.96|339.16|0
1642634540000|2022-01-19 23:22:20|342.05|339.25|342.05|339.25|342.05|339.25|341.96|339.16|0
1642634550000|2022-01-19 23:22:30|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1642634560000|2022-01-19 23:22:40|342.46|339.66|342.29|339.49|342.46|339.66|342.29|339.49|0
1642634570000|2022-01-19 23:22:50|342.13|339.33|341.96|339.16|342.13|339.33|341.96|339.16|0
1642634580000|2022-01-19 23:23:00|342.05|339.25|342.13|339.33|342.13|339.33|342.05|339.25|0
1642634590000|2022-01-19 23:23:10|342.05|339.25|342.29|339.49|342.29|339.49|341.96|339.16|0
1642634600000|2022-01-19 23:23:20|342.13|339.33|342.29|339.49|342.46|339.66|342.13|339.33|0
1642634610000|2022-01-19 23:23:30|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1642634620000|2022-01-19 23:23:40|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1642634630000|2022-01-19 23:23:50|342.21|339.41|342.38|339.58|342.38|339.58|342.21|339.41|0
1642634640000|2022-01-19 23:24:00|342.46|339.66|342.29|339.49|342.46|339.66|342.29|339.49|0
1642634650000|2022-01-19 23:24:10|342.21|339.41|342.29|339.49|342.29|339.49|342.21|339.41|0
1642634670000|2022-01-19 23:24:30|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1642634680000|2022-01-19 23:24:40|342.46|339.66|342.54|339.74|342.54|339.74|342.38|339.58|0
1642634690000|2022-01-19 23:24:50|342.62|339.82|342.62|339.82|342.62|339.82|342.46|339.66|0
1642634700000|2022-01-19 23:25:00|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1642634710000|2022-01-19 23:25:10|342.71|339.91|342.46|339.66|342.71|339.91|342.46|339.66|0
1642634720000|2022-01-19 23:25:20|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1642634730000|2022-01-19 23:25:30|342.13|339.33|342.21|339.41|342.21|339.41|342.13|339.33|0
1642634740000|2022-01-19 23:25:40|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1642634750000|2022-01-19 23:25:50|342.13|339.33|341.8|339|342.13|339.33|341.8|339|0
1642634760000|2022-01-19 23:26:00|341.88|339.08|342.29|339.49|342.29|339.49|341.88|339.08|0
1642634770000|2022-01-19 23:26:10|342.13|339.33|342.13|339.33|342.13|339.33|342.05|339.25|0
1642634780000|2022-01-19 23:26:20|342.29|339.49|342.13|339.33|342.29|339.49|342.13|339.33|0
1642634790000|2022-01-19 23:26:30|342.21|339.41|341.96|339.16|342.21|339.41|341.96|339.16|0
1642634800000|2022-01-19 23:26:40|342.05|339.25|341.96|339.16|342.05|339.25|341.96|339.16|0
1642634810000|2022-01-19 23:26:50|341.8|339|341.8|339|341.8|339|341.8|339|0
1642634820000|2022-01-19 23:27:00|341.63|338.83|341.47|338.67|341.63|338.83|341.47|338.67|0
1642634830000|2022-01-19 23:27:10|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1642634840000|2022-01-19 23:27:20|341.47|338.67|341.47|338.67|341.47|338.67|341.47|338.67|0
1642634850000|2022-01-19 23:27:30|341.96|339.16|341.8|339|341.96|339.16|341.8|339|0
1642634880000|2022-01-19 23:28:00|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1642634900000|2022-01-19 23:28:20|342.05|339.25|342.13|339.33|342.13|339.33|342.05|339.25|0
1642634910000|2022-01-19 23:28:30|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1642634920000|2022-01-19 23:28:40|342.62|339.82|343.2|340.4|343.2|340.4|342.62|339.82|0
1642634930000|2022-01-19 23:28:50|343.28|340.48|343.28|340.48|343.45|340.65|343.28|340.48|0
1642634940000|2022-01-19 23:29:00|343.61|340.81|343.61|340.81|343.61|340.81|343.61|340.81|0
1642634950000|2022-01-19 23:29:10|343.28|340.48|343.28|340.48|343.28|340.48|343.12|340.32|0
1642634960000|2022-01-19 23:29:20|343.12|340.32|342.79|339.99|343.12|340.32|342.79|339.99|0
1642634970000|2022-01-19 23:29:30|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1642634980000|2022-01-19 23:29:40|342.79|339.99|342.62|339.82|342.79|339.99|342.62|339.82|0
1642634990000|2022-01-19 23:29:50|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1642635000000|2022-01-19 23:30:00|342.95|340.15|342.29|339.49|342.95|340.15|342.29|339.49|0
1642635010000|2022-01-19 23:30:10|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1642635020000|2022-01-19 23:30:20|342.38|339.58|342.13|339.33|342.38|339.58|342.13|339.33|0
1642635030000|2022-01-19 23:30:30|342.21|339.41|341.8|339|342.29|339.49|341.8|339|0
1642635040000|2022-01-19 23:30:40|341.63|338.83|341.8|339|341.8|339|341.63|338.83|0
1642635050000|2022-01-19 23:30:50|341.96|339.16|341.8|339|341.96|339.16|341.8|339|0
1642635060000|2022-01-19 23:31:00|341.63|338.83|341.3|338.5|341.63|338.83|341.3|338.5|0
1642635080000|2022-01-19 23:31:20|341.47|338.67|341.8|339|341.8|339|341.47|338.67|0
1642635090000|2022-01-19 23:31:30|341.96|339.16|342.29|339.49|342.29|339.49|341.96|339.16|0
1642635100000|2022-01-19 23:31:40|342.46|339.66|342.13|339.33|342.46|339.66|342.13|339.33|0
1642635110000|2022-01-19 23:31:50|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1642635120000|2022-01-19 23:32:00|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1642635130000|2022-01-19 23:32:10|342.29|339.49|342.46|339.66|342.62|339.82|342.29|339.49|0
1642635140000|2022-01-19 23:32:20|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1642635150000|2022-01-19 23:32:30|342.13|339.33|342.29|339.49|342.29|339.49|342.13|339.33|0
1642635160000|2022-01-19 23:32:40|342.13|339.33|342.29|339.49|342.29|339.49|342.13|339.33|0
1642635170000|2022-01-19 23:32:50|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1642635180000|2022-01-19 23:33:00|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1642635190000|2022-01-19 23:33:10|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1642635200000|2022-01-19 23:33:20|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1642635220000|2022-01-19 23:33:40|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1642635230000|2022-01-19 23:33:50|342.29|339.49|342.29|339.49|342.29|339.49|342.21|339.41|0
1642635240000|2022-01-19 23:34:00|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1642635250000|2022-01-19 23:34:10|341.96|339.16|342.29|339.49|342.29|339.49|341.96|339.16|0
1642635260000|2022-01-19 23:34:20|342.21|339.41|342.12|339.32|342.21|339.41|342.12|339.32|0
1642635300000|2022-01-19 23:35:00|342.45|339.65|342.62|339.82|342.78|339.98|342.45|339.65|0
1642635310000|2022-01-19 23:35:10|342.45|339.65|342.62|339.82|342.62|339.82|342.45|339.65|0
1642635320000|2022-01-19 23:35:20|342.95|340.15|342.62|339.82|342.95|340.15|342.62|339.82|0
1642635330000|2022-01-19 23:35:30|342.7|339.9|342.45|339.65|342.7|339.9|342.45|339.65|0
1642635340000|2022-01-19 23:35:40|342.62|339.82|342.45|339.65|342.62|339.82|342.29|339.49|0
1642635350000|2022-01-19 23:35:50|342.62|339.82|342.62|339.82|342.62|339.82|342.54|339.74|0
1642635360000|2022-01-19 23:36:00|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1642635370000|2022-01-19 23:36:10|342.29|339.49|342.45|339.65|342.45|339.65|342.29|339.49|0
1642635380000|2022-01-19 23:36:20|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1642635390000|2022-01-19 23:36:30|342.78|339.98|342.95|340.15|342.95|340.15|342.78|339.98|0
1642635400000|2022-01-19 23:36:40|342.78|339.98|342.62|339.82|342.78|339.98|342.45|339.65|0
1642635410000|2022-01-19 23:36:50|342.45|339.65|342.29|339.49|342.45|339.65|342.29|339.49|0
1642635420000|2022-01-19 23:37:00|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1642635430000|2022-01-19 23:37:10|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1642635450000|2022-01-19 23:37:30|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1642635460000|2022-01-19 23:37:40|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1642635470000|2022-01-19 23:37:50|342.45|339.65|342.62|339.82|342.62|339.82|342.29|339.49|0
1642635480000|2022-01-19 23:38:00|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1642635490000|2022-01-19 23:38:10|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1642635500000|2022-01-19 23:38:20|343.28|340.48|342.95|340.15|343.28|340.48|342.95|340.15|0
1642635510000|2022-01-19 23:38:30|343.11|340.31|343.77|340.97|343.77|340.97|343.11|340.31|0
1642635520000|2022-01-19 23:38:40|343.44|340.64|343.28|340.48|343.44|340.64|343.28|340.48|0
1642635530000|2022-01-19 23:38:50|343.11|340.31|343.11|340.31|343.11|340.31|343.11|340.31|0
1642635540000|2022-01-19 23:39:00|343.28|340.48|342.45|339.65|343.28|340.48|342.45|339.65|0
1642635550000|2022-01-19 23:39:10|342.29|339.49|342.12|339.32|342.29|339.49|342.12|339.32|0
1642635560000|2022-01-19 23:39:20|342.04|339.24|341.88|339.08|342.04|339.24|341.88|339.08|0
1642635570000|2022-01-19 23:39:30|341.96|339.16|341.63|338.83|341.96|339.16|341.63|338.83|0
1642635580000|2022-01-19 23:39:40|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1642635590000|2022-01-19 23:39:50|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1642635600000|2022-01-19 23:40:00|341.46|338.66|341.46|338.66|341.63|338.83|341.46|338.66|0
1642635610000|2022-01-19 23:40:10|341.55|338.75|341.79|338.99|341.79|338.99|341.55|338.75|0
1642635620000|2022-01-19 23:40:20|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1642635630000|2022-01-19 23:40:30|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1642635640000|2022-01-19 23:40:40|341.96|339.16|341.96|339.16|341.96|339.16|341.79|338.99|0
1642635650000|2022-01-19 23:40:50|342.12|339.32|342.12|339.32|342.12|339.32|341.96|339.16|0
1642635660000|2022-01-19 23:41:00|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1642635670000|2022-01-19 23:41:10|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1642635680000|2022-01-19 23:41:20|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1642635690000|2022-01-19 23:41:30|342.12|339.32|341.79|338.99|342.12|339.32|341.79|338.99|0
1642635700000|2022-01-19 23:41:40|341.96|339.16|341.63|338.83|341.96|339.16|341.63|338.83|0
1642635720000|2022-01-19 23:42:00|341.55|338.75|341.63|338.83|341.63|338.83|341.55|338.75|0
1642635740000|2022-01-19 23:42:20|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1642635770000|2022-01-19 23:42:50|341.96|339.16|341.63|338.83|341.96|339.16|341.63|338.83|0
1642635780000|2022-01-19 23:43:00|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1642635790000|2022-01-19 23:43:10|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1642635800000|2022-01-19 23:43:20|341.13|338.33|341.63|338.83|341.63|338.83|341.13|338.33|0
1642635810000|2022-01-19 23:43:30|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1642635830000|2022-01-19 23:43:50|341.3|338.5|341.13|338.33|341.3|338.5|341.13|338.33|0
1642635840000|2022-01-19 23:44:00|341.3|338.5|340.97|338.17|341.3|338.5|340.97|338.17|0
1642635860000|2022-01-19 23:44:20|340.8|338|341.13|338.33|341.13|338.33|340.8|338|0
1642635870000|2022-01-19 23:44:30|340.97|338.17|340.97|338.17|340.97|338.17|340.8|338|0
1642635880000|2022-01-19 23:44:40|340.8|338|340.8|338|340.8|338|340.8|338|0
1642635890000|2022-01-19 23:44:50|340.64|337.84|340.97|338.17|340.97|338.17|340.64|337.84|0
1642635900000|2022-01-19 23:45:00|340.8|338|340.97|338.17|340.97|338.17|340.8|338|0
1642635910000|2022-01-19 23:45:10|341.13|338.33|341.13|338.33|341.13|338.33|341.13|338.33|0
1642635930000|2022-01-19 23:45:30|340.97|338.17|341.13|338.33|341.13|338.33|340.97|338.17|0
1642635940000|2022-01-19 23:45:40|341.3|338.5|341.3|338.5|341.3|338.5|341.3|338.5|0
1642635950000|2022-01-19 23:45:50|340.97|338.17|341.3|338.5|341.3|338.5|340.97|338.17|0
1642635960000|2022-01-19 23:46:00|341.13|338.33|341.13|338.33|341.13|338.33|341.05|338.25|0
1642635970000|2022-01-19 23:46:10|341.3|338.5|341.3|338.5|341.3|338.5|341.13|338.33|0
1642635980000|2022-01-19 23:46:20|341.46|338.66|341.3|338.5|341.46|338.66|341.3|338.5|0
1642635990000|2022-01-19 23:46:30|341.46|338.66|341.46|338.66|341.46|338.66|341.46|338.66|0
1642636010000|2022-01-19 23:46:50|341.63|338.83|341.46|338.66|341.63|338.83|341.46|338.66|0
1642636020000|2022-01-19 23:47:00|341.63|338.83|341.79|338.99|341.95|339.15|341.63|338.83|0
1642636030000|2022-01-19 23:47:10|341.88|339.08|341.95|339.15|341.95|339.15|341.88|339.08|0
1642636040000|2022-01-19 23:47:20|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1642636050000|2022-01-19 23:47:30|341.95|339.15|341.62|338.82|341.95|339.15|341.62|338.82|0
1642636060000|2022-01-19 23:47:40|341.46|338.66|341.62|338.82|341.62|338.82|341.46|338.66|0
1642636070000|2022-01-19 23:47:50|341.79|338.99|341.79|338.99|341.79|338.99|341.71|338.91|0
1642636080000|2022-01-19 23:48:00|341.71|338.91|342.12|339.32|342.12|339.32|341.62|338.82|0
1642636090000|2022-01-19 23:48:10|342.2|339.4|342.12|339.32|342.2|339.4|342.12|339.32|0
1642636100000|2022-01-19 23:48:20|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1642636110000|2022-01-19 23:48:30|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1642636120000|2022-01-19 23:48:40|342.28|339.48|342.28|339.48|342.28|339.48|342.2|339.4|0
1642636130000|2022-01-19 23:48:50|342.45|339.65|342.45|339.65|342.45|339.65|342.28|339.48|0
1642636140000|2022-01-19 23:49:00|342.28|339.48|342.28|339.48|342.28|339.48|342.28|339.48|0
1642636150000|2022-01-19 23:49:10|342.37|339.57|342.28|339.48|342.45|339.65|342.28|339.48|0
1642636160000|2022-01-19 23:49:20|342.45|339.65|341.95|339.15|342.45|339.65|341.95|339.15|0
1642636170000|2022-01-19 23:49:30|342.04|339.24|341.95|339.15|342.04|339.24|341.95|339.15|0
1642636180000|2022-01-19 23:49:40|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1642636190000|2022-01-19 23:49:50|341.95|339.15|342.12|339.32|342.12|339.32|341.95|339.15|0
1642636200000|2022-01-19 23:50:00|342.28|339.48|342.37|339.57|342.37|339.57|342.28|339.48|0
1642636210000|2022-01-19 23:50:10|342.45|339.65|342.78|339.98|342.78|339.98|342.45|339.65|0
1642636220000|2022-01-19 23:50:20|342.94|340.14|343.03|340.23|343.03|340.23|342.94|340.14|0
1642636230000|2022-01-19 23:50:30|343.11|340.31|344.43|341.63|344.43|341.63|343.11|340.31|0
1642636240000|2022-01-19 23:50:40|344.59|341.79|344.43|341.63|344.59|341.79|344.43|341.63|0
1642636250000|2022-01-19 23:50:50|344.52|341.72|345.34|342.54|345.34|342.54|344.52|341.72|0
1642636260000|2022-01-19 23:51:00|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1642636270000|2022-01-19 23:51:10|345.59|342.79|345.34|342.54|345.59|342.79|345.26|342.46|0
1642636280000|2022-01-19 23:51:20|345.42|342.62|344.93|342.13|345.42|342.62|344.93|342.13|0
1642636290000|2022-01-19 23:51:30|345.09|342.29|345.26|342.46|345.26|342.46|345.09|342.29|0
1642636300000|2022-01-19 23:51:40|345.09|342.29|345.09|342.29|345.26|342.46|345.09|342.29|0
1642636310000|2022-01-19 23:51:50|345.26|342.46|345.42|342.62|345.42|342.62|345.26|342.46|0
1642636320000|2022-01-19 23:52:00|345.26|342.46|345.26|342.46|345.42|342.62|345.26|342.46|0
1642636330000|2022-01-19 23:52:10|345.42|342.62|345.18|342.38|345.42|342.62|345.18|342.38|0
1642636340000|2022-01-19 23:52:20|345.42|342.62|345.92|343.12|345.92|343.12|345.42|342.62|0
1642636350000|2022-01-19 23:52:30|346.09|343.29|346.58|343.78|346.58|343.78|346.09|343.29|0
1642636360000|2022-01-19 23:52:40|346.25|343.45|346.17|343.37|346.25|343.45|346.09|343.29|0
1642636370000|2022-01-19 23:52:50|346.25|343.45|346.75|343.95|346.75|343.95|346.25|343.45|0
1642636380000|2022-01-19 23:53:00|346.92|344.12|346.42|343.62|346.92|344.12|346.34|343.54|0
1642636390000|2022-01-19 23:53:10|346.5|343.7|345.75|342.95|346.5|343.7|345.59|342.79|0
1642636400000|2022-01-19 23:53:20|345.84|343.04|346.42|343.62|346.42|343.62|345.84|343.04|0
1642636410000|2022-01-19 23:53:30|346.17|343.37|345.92|343.12|346.25|343.45|345.92|343.12|0
1642636420000|2022-01-19 23:53:40|346.17|343.37|346.08|343.28|346.25|343.45|346.08|343.28|0
1642636430000|2022-01-19 23:53:50|345.92|343.12|346.08|343.28|346.08|343.28|345.92|343.12|0
1642636440000|2022-01-19 23:54:00|345.92|343.12|346.08|343.28|346.08|343.28|345.92|343.12|0
1642636450000|2022-01-19 23:54:10|346.17|343.37|345.92|343.12|346.17|343.37|345.92|343.12|0
1642636460000|2022-01-19 23:54:20|346|343.2|345.75|342.95|346|343.2|345.75|342.95|0
1642636470000|2022-01-19 23:54:30|345.84|343.04|345.92|343.12|345.92|343.12|345.59|342.79|0
1642636480000|2022-01-19 23:54:40|345.84|343.04|345.59|342.79|345.84|343.04|345.42|342.62|0
1642636490000|2022-01-19 23:54:50|345.75|342.95|345.67|342.87|345.75|342.95|345.59|342.79|0
1642636500000|2022-01-19 23:55:00|345.75|342.95|345.42|342.62|345.84|343.04|345.42|342.62|0
1642636510000|2022-01-19 23:55:10|345.26|342.46|345.34|342.54|345.42|342.62|345.26|342.46|0
1642636520000|2022-01-19 23:55:20|345.59|342.79|345.51|342.71|345.59|342.79|345.51|342.71|0
1642636530000|2022-01-19 23:55:30|345.59|342.79|345.59|342.79|345.67|342.87|345.59|342.79|0
1642636540000|2022-01-19 23:55:40|345.67|342.87|345.67|342.87|345.75|342.95|345.67|342.87|0
1642636550000|2022-01-19 23:55:50|345.59|342.79|345.67|342.87|345.67|342.87|345.59|342.79|0
1642636560000|2022-01-19 23:56:00|345.92|343.12|346.08|343.28|346.08|343.28|345.92|343.12|0
1642636570000|2022-01-19 23:56:10|346.17|343.37|346.25|343.45|346.42|343.62|346.17|343.37|0
1642636580000|2022-01-19 23:56:20|346.17|343.37|346.08|343.28|346.17|343.37|346.08|343.28|0
1642636590000|2022-01-19 23:56:30|346.25|343.45|346.25|343.45|346.5|343.7|346.25|343.45|0
1642636600000|2022-01-19 23:56:40|346.42|343.62|346.58|343.78|346.58|343.78|346.34|343.54|0
1642636610000|2022-01-19 23:56:50|346.42|343.62|346.17|343.37|346.42|343.62|346.17|343.37|0
1642636620000|2022-01-19 23:57:00|346.08|343.28|346.42|343.62|346.42|343.62|346.08|343.28|0
1642636640000|2022-01-19 23:57:20|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1642636650000|2022-01-19 23:57:30|346.08|343.28|346|343.2|346.08|343.28|346|343.2|0
1642636660000|2022-01-19 23:57:40|345.92|343.12|346|343.2|346.08|343.28|345.92|343.12|0
1642636670000|2022-01-19 23:57:50|346.25|343.45|346.34|343.54|346.41|343.61|346.25|343.45|0
1642636680000|2022-01-19 23:58:00|346.25|343.45|346.25|343.45|346.41|343.61|346.25|343.45|0
1642636690000|2022-01-19 23:58:10|346.41|343.61|346.75|343.95|346.75|343.95|346.41|343.61|0
1642636700000|2022-01-19 23:58:20|346.58|343.78|346.41|343.61|346.58|343.78|346.41|343.61|0
1642636710000|2022-01-19 23:58:30|346.25|343.45|346.41|343.61|346.41|343.61|346.25|343.45|0
1642636720000|2022-01-19 23:58:40|346.25|343.45|346.08|343.28|346.33|343.53|346.08|343.28|0
1642636730000|2022-01-19 23:58:50|346.25|343.45|346.41|343.61|346.41|343.61|346.25|343.45|0
1642636740000|2022-01-19 23:59:00|346.25|343.45|346.25|343.45|346.25|343.45|346.08|343.28|0
1642636750000|2022-01-19 23:59:10|346.41|343.61|346.41|343.61|346.41|343.61|346.41|343.61|0
1642636760000|2022-01-19 23:59:20|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1642636770000|2022-01-19 23:59:30|346.75|343.95|346.41|343.61|346.75|343.95|346.41|343.61|0
1642636780000|2022-01-19 23:59:40|346.25|343.45|346.33|343.53|346.41|343.61|346.25|343.45|0
1642636790000|2022-01-19 23:59:50|346.25|343.45|346.41|343.61|346.41|343.61|346.08|343.28|0
1642636800000|2022-01-20 00:00:00|346.25|343.45|345.09|342.29|346.25|343.45|345.09|342.29|0
1642636810000|2022-01-20 00:00:10|345.17|342.37|344.09|341.29|345.17|342.37|344.09|341.29|0
1642636820000|2022-01-20 00:00:20|344.26|341.46|344.43|341.63|344.43|341.63|344.26|341.46|0
1642636830000|2022-01-20 00:00:30|344.26|341.46|344.43|341.63|344.43|341.63|344.18|341.38|0
1642636840000|2022-01-20 00:00:40|344.09|341.29|343.6|340.8|344.09|341.29|343.27|340.47|0
1642636850000|2022-01-20 00:00:50|343.93|341.13|343.76|340.96|343.93|341.13|343.76|340.96|0
1642636860000|2022-01-20 00:01:00|343.6|340.8|343.93|341.13|343.93|341.13|343.6|340.8|0
1642636870000|2022-01-20 00:01:10|344.09|341.29|344.26|341.46|344.26|341.46|344.09|341.29|0
1642636880000|2022-01-20 00:01:20|344.09|341.29|343.93|341.13|344.09|341.29|343.93|341.13|0
1642636890000|2022-01-20 00:01:30|343.6|340.8|343.6|340.8|343.6|340.8|343.43|340.63|0
1642636900000|2022-01-20 00:01:40|343.76|340.96|343.93|341.13|343.93|341.13|343.76|340.96|0
1642636910000|2022-01-20 00:01:50|344.18|341.38|344.09|341.29|344.18|341.38|344.09|341.29|0
1642636920000|2022-01-20 00:02:00|344.26|341.46|343.1|340.3|344.26|341.46|343.1|340.3|0
1642636930000|2022-01-20 00:02:10|342.94|340.14|343.1|340.3|343.27|340.47|342.94|340.14|0
1642636940000|2022-01-20 00:02:20|342.94|340.14|343.27|340.47|343.27|340.47|342.94|340.14|0
1642636950000|2022-01-20 00:02:30|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1642636960000|2022-01-20 00:02:40|343.27|340.47|342.44|339.64|343.27|340.47|342.28|339.48|0
1642636970000|2022-01-20 00:02:50|342.61|339.81|343.02|340.22|343.02|340.22|342.61|339.81|0
1642636980000|2022-01-20 00:03:00|343.1|340.3|342.61|339.81|343.1|340.3|342.61|339.81|0
1642636990000|2022-01-20 00:03:10|342.44|339.64|342.77|339.97|342.77|339.97|342.44|339.64|0
1642637000000|2022-01-20 00:03:20|342.94|340.14|343.1|340.3|343.1|340.3|342.94|340.14|0
1642637010000|2022-01-20 00:03:30|343.19|340.39|342.61|339.81|343.19|340.39|342.61|339.81|0
1642637020000|2022-01-20 00:03:40|342.69|339.89|342.61|339.81|342.69|339.89|342.61|339.81|0
1642637030000|2022-01-20 00:03:50|342.69|339.89|342.69|339.89|342.77|339.97|342.61|339.81|0
1642637040000|2022-01-20 00:04:00|342.61|339.81|342.61|339.81|342.77|339.97|342.44|339.64|0
1642637050000|2022-01-20 00:04:10|342.28|339.48|342.36|339.56|342.44|339.64|342.28|339.48|0
1642637060000|2022-01-20 00:04:20|342.28|339.48|342.11|339.31|342.28|339.48|342.11|339.31|0
1642637070000|2022-01-20 00:04:30|342.28|339.48|342.2|339.4|342.28|339.48|342.2|339.4|0
1642637080000|2022-01-20 00:04:40|341.95|339.15|341.54|338.74|341.95|339.15|341.45|338.65|0
1642637090000|2022-01-20 00:04:50|341.62|338.82|342.11|339.31|342.11|339.31|341.62|338.82|0
1642637100000|2022-01-20 00:05:00|341.95|339.15|341.7|338.9|341.95|339.15|341.62|338.82|0
1642637110000|2022-01-20 00:05:10|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1642637120000|2022-01-20 00:05:20|341.54|338.74|341.29|338.49|341.62|338.82|341.29|338.49|0
1642637130000|2022-01-20 00:05:30|341.12|338.32|341.45|338.65|341.45|338.65|340.96|338.16|0
1642637140000|2022-01-20 00:05:40|341.29|338.49|341.12|338.32|341.29|338.49|340.96|338.16|0
1642637150000|2022-01-20 00:05:50|340.96|338.16|341.21|338.41|341.21|338.41|340.96|338.16|0
1642637160000|2022-01-20 00:06:00|341.12|338.32|340.79|337.99|341.12|338.32|340.79|337.99|0
1642637170000|2022-01-20 00:06:10|340.63|337.83|340.47|337.67|340.63|337.83|340.47|337.67|0
1642637180000|2022-01-20 00:06:20|340.96|338.16|340.96|338.16|340.96|338.16|340.72|337.92|0
1642637190000|2022-01-20 00:06:30|340.79|337.99|340.3|337.5|340.79|337.99|340.3|337.5|0
1642637200000|2022-01-20 00:06:40|340.14|337.34|340.14|337.34|340.14|337.34|339.97|337.17|0
1642637210000|2022-01-20 00:06:50|339.81|337.01|339.81|337.01|339.97|337.17|339.81|337.01|0
1642637220000|2022-01-20 00:07:00|339.89|337.09|339.81|337.01|339.89|337.09|339.64|336.84|0
1642637230000|2022-01-20 00:07:10|339.64|336.84|339.64|336.84|339.64|336.84|339.48|336.68|0
1642637240000|2022-01-20 00:07:20|339.97|337.17|340.06|337.26|340.14|337.34|339.81|337.01|0
1642637250000|2022-01-20 00:07:30|339.97|337.17|339.81|337.01|339.97|337.17|339.81|337.01|0
1642637260000|2022-01-20 00:07:40|339.64|336.84|339.48|336.68|339.64|336.84|339.48|336.68|0
1642637270000|2022-01-20 00:07:50|339.32|336.52|339.32|336.52|339.57|336.77|339.32|336.52|0
1642637280000|2022-01-20 00:08:00|339.15|336.35|339.32|336.52|339.32|336.52|339.15|336.35|0
1642637290000|2022-01-20 00:08:10|339.48|336.68|338.66|335.86|339.48|336.68|338.66|335.86|0
1642637300000|2022-01-20 00:08:20|338.99|336.19|339.15|336.35|339.15|336.35|338.99|336.19|0
1642637310000|2022-01-20 00:08:30|338.99|336.19|339.32|336.52|339.32|336.52|338.99|336.19|0
1642637320000|2022-01-20 00:08:40|339.15|336.35|339.15|336.35|339.15|336.35|338.99|336.19|0
1642637330000|2022-01-20 00:08:50|338.99|336.19|339.15|336.35|339.15|336.35|338.99|336.19|0
1642637340000|2022-01-20 00:09:00|339.07|336.27|338.82|336.02|339.07|336.27|338.82|336.02|0
1642637350000|2022-01-20 00:09:10|338.66|335.86|338.66|335.86|338.66|335.86|338.5|335.7|0
1642637360000|2022-01-20 00:09:20|338.82|336.02|338.82|336.02|338.82|336.02|338.66|335.86|0
1642637370000|2022-01-20 00:09:30|338.66|335.86|338.5|335.7|338.66|335.86|338.5|335.7|0
1642637380000|2022-01-20 00:09:40|338.33|335.53|338.5|335.7|338.5|335.7|338.33|335.53|0
1642637390000|2022-01-20 00:09:50|338.66|335.86|338.66|335.86|338.66|335.86|338.5|335.7|0
1642637400000|2022-01-20 00:10:00|338.74|335.94|338.82|336.02|338.82|336.02|338.74|335.94|0
1642637410000|2022-01-20 00:10:10|338.66|335.86|338.66|335.86|338.66|335.86|338.66|335.86|0
1642637420000|2022-01-20 00:10:20|338.82|336.02|338.82|336.02|338.82|336.02|338.82|336.02|0
1642637430000|2022-01-20 00:10:30|338.74|335.94|338.99|336.19|338.99|336.19|338.74|335.94|0
1642637440000|2022-01-20 00:10:40|339.15|336.35|338.66|335.86|339.15|336.35|338.66|335.86|0
1642637450000|2022-01-20 00:10:50|338.33|335.53|338.5|335.7|338.5|335.7|338.33|335.53|0
1642637460000|2022-01-20 00:11:00|338.33|335.53|338.25|335.45|338.33|335.53|338.25|335.45|0
1642637470000|2022-01-20 00:11:10|338.17|335.37|338|335.2|338.17|335.37|338|335.2|0
1642637480000|2022-01-20 00:11:20|338.17|335.37|338.17|335.37|338.33|335.53|338.17|335.37|0
1642637490000|2022-01-20 00:11:30|338.33|335.53|338|335.2|338.33|335.53|338|335.2|0
1642637500000|2022-01-20 00:11:40|337.84|335.04|337.43|334.63|337.84|335.04|337.43|334.63|0
1642637510000|2022-01-20 00:11:50|337.51|334.71|337.84|335.04|337.84|335.04|337.51|334.71|0
1642637520000|2022-01-20 00:12:00|337.68|334.88|337.51|334.71|337.68|334.88|337.51|334.71|0
1642637530000|2022-01-20 00:12:10|337.76|334.96|337.84|335.04|337.84|335.04|337.68|334.88|0
1642637540000|2022-01-20 00:12:20|338|335.2|338.17|335.37|338.17|335.37|338|335.2|0
1642637550000|2022-01-20 00:12:30|338|335.2|337.84|335.04|338|335.2|337.68|334.88|0
1642637560000|2022-01-20 00:12:40|337.68|334.88|337.84|335.04|337.84|335.04|337.68|334.88|0
1642637570000|2022-01-20 00:12:50|338|335.2|337.51|334.71|338|335.2|337.51|334.71|0
1642637580000|2022-01-20 00:13:00|337.84|335.04|337.51|334.71|337.84|335.04|337.51|334.71|0
1642637590000|2022-01-20 00:13:10|337.35|334.55|337.68|334.88|337.68|334.88|337.35|334.55|0
1642637600000|2022-01-20 00:13:20|337.51|334.71|337.51|334.71|337.51|334.71|337.35|334.55|0
1642637610000|2022-01-20 00:13:30|337.35|334.55|337.51|334.71|337.51|334.71|337.35|334.55|0
1642637620000|2022-01-20 00:13:40|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1642637630000|2022-01-20 00:13:50|337.51|334.71|337.51|334.71|337.68|334.88|337.51|334.71|0
1642637640000|2022-01-20 00:14:00|337.68|334.88|337.68|334.88|337.84|335.04|337.68|334.88|0
1642637650000|2022-01-20 00:14:10|337.51|334.71|337.43|334.63|337.51|334.71|337.43|334.63|0
1642637660000|2022-01-20 00:14:20|337.35|334.55|337.27|334.47|337.35|334.55|337.19|334.39|0
1642637670000|2022-01-20 00:14:30|337.18|334.38|337.02|334.22|337.18|334.38|337.02|334.22|0
1642637680000|2022-01-20 00:14:40|337.11|334.31|337.18|334.38|337.18|334.38|337.11|334.31|0
1642637690000|2022-01-20 00:14:50|337.27|334.47|337.18|334.38|337.27|334.47|337.18|334.38|0
1642637700000|2022-01-20 00:15:00|337.51|334.71|337.68|334.88|337.68|334.88|337.51|334.71|0
1642637710000|2022-01-20 00:15:10|337.84|335.04|337.84|335.04|338.17|335.37|337.84|335.04|0
1642637720000|2022-01-20 00:15:20|337.68|334.88|337.02|334.22|337.68|334.88|337.02|334.22|0
1642637730000|2022-01-20 00:15:30|337.18|334.38|337.35|334.55|337.35|334.55|337.02|334.22|0
1642637740000|2022-01-20 00:15:40|337.51|334.71|337.51|334.71|337.51|334.71|337.43|334.63|0
1642637750000|2022-01-20 00:15:50|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1642637760000|2022-01-20 00:16:00|337.27|334.47|336.69|333.89|337.27|334.47|336.69|333.89|0
1642637770000|2022-01-20 00:16:10|336.86|334.06|336.53|333.73|336.86|334.06|336.53|333.73|0
1642637780000|2022-01-20 00:16:20|336.37|333.57|336.62|333.82|336.62|333.82|336.37|333.57|0
1642637790000|2022-01-20 00:16:30|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1642637800000|2022-01-20 00:16:40|337.02|334.22|336.69|333.89|337.02|334.22|336.69|333.89|0
1642637810000|2022-01-20 00:16:50|336.94|334.14|336.78|333.98|336.94|334.14|336.69|333.89|0
1642637820000|2022-01-20 00:17:00|336.69|333.89|336.86|334.06|337.02|334.22|336.69|333.89|0
1642637830000|2022-01-20 00:17:10|336.78|333.98|336.69|333.89|336.78|333.98|336.53|333.73|0
1642637840000|2022-01-20 00:17:20|336.78|333.98|336.94|334.14|336.94|334.14|336.78|333.98|0
1642637850000|2022-01-20 00:17:30|336.86|334.06|337.27|334.47|337.27|334.47|336.86|334.06|0
1642637860000|2022-01-20 00:17:40|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1642637880000|2022-01-20 00:18:00|337.27|334.47|337.27|334.47|337.27|334.47|337.18|334.38|0
1642637890000|2022-01-20 00:18:10|337.35|334.55|337.35|334.55|337.35|334.55|337.18|334.38|0
1642637900000|2022-01-20 00:18:20|337.67|334.87|337.51|334.71|337.67|334.87|337.35|334.55|0
1642637910000|2022-01-20 00:18:30|337.35|334.55|337.02|334.22|337.35|334.55|337.02|334.22|0
1642637920000|2022-01-20 00:18:40|337.18|334.38|337.18|334.38|337.35|334.55|337.18|334.38|0
1642637930000|2022-01-20 00:18:50|337.35|334.55|337.35|334.55|337.35|334.55|337.18|334.38|0
1642637940000|2022-01-20 00:19:00|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1642637950000|2022-01-20 00:19:10|337.1|334.3|337.1|334.3|337.1|334.3|337.02|334.22|0
1642637960000|2022-01-20 00:19:20|337.18|334.38|337.1|334.3|337.18|334.38|337.02|334.22|0
1642637970000|2022-01-20 00:19:30|337.35|334.55|337.35|334.55|337.35|334.55|337.18|334.38|0
1642637980000|2022-01-20 00:19:40|337.51|334.71|337.76|334.96|337.76|334.96|337.51|334.71|0
1642637990000|2022-01-20 00:19:50|337.84|335.04|337.84|335.04|337.84|335.04|337.67|334.87|0
1642638000000|2022-01-20 00:20:00|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1642638010000|2022-01-20 00:20:10|337.76|334.96|337.84|335.04|337.84|335.04|337.67|334.87|0
1642638020000|2022-01-20 00:20:20|337.67|334.87|337.35|334.55|337.67|334.87|337.35|334.55|0
1642638030000|2022-01-20 00:20:30|337.51|334.71|337.67|334.87|337.84|335.04|337.51|334.71|0
1642638040000|2022-01-20 00:20:40|337.59|334.79|337.76|334.96|337.76|334.96|337.59|334.79|0
1642638050000|2022-01-20 00:20:50|337.92|335.12|337.84|335.04|338|335.2|337.84|335.04|0
1642638060000|2022-01-20 00:21:00|337.67|334.87|337.76|334.96|337.84|335.04|337.67|334.87|0
1642638070000|2022-01-20 00:21:10|337.67|334.87|337.84|335.04|337.84|335.04|337.67|334.87|0
1642638080000|2022-01-20 00:21:20|337.67|334.87|337.84|335.04|337.84|335.04|337.67|334.87|0
1642638090000|2022-01-20 00:21:30|337.67|334.87|337.43|334.63|337.76|334.96|337.43|334.63|0
1642638100000|2022-01-20 00:21:40|337.51|334.71|337.27|334.47|337.51|334.71|337.27|334.47|0
1642638110000|2022-01-20 00:21:50|337.35|334.55|337.43|334.63|337.51|334.71|337.35|334.55|0
1642638120000|2022-01-20 00:22:00|337.84|335.04|337.84|335.04|337.84|335.04|337.76|334.96|0
1642638130000|2022-01-20 00:22:10|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1642638140000|2022-01-20 00:22:20|337.84|335.04|337.67|334.87|337.92|335.12|337.67|334.87|0
1642638150000|2022-01-20 00:22:30|337.51|334.71|337.67|334.87|337.67|334.87|337.51|334.71|0
1642638160000|2022-01-20 00:22:40|337.84|335.04|337.67|334.87|337.84|335.04|337.67|334.87|0
1642638170000|2022-01-20 00:22:50|337.51|334.71|337.34|334.54|337.51|334.71|337.34|334.54|0
1642638180000|2022-01-20 00:23:00|337.43|334.63|337.51|334.71|337.51|334.71|337.34|334.54|0
1642638190000|2022-01-20 00:23:10|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1642638200000|2022-01-20 00:23:20|337.27|334.47|337.02|334.22|337.27|334.47|336.85|334.05|0
1642638210000|2022-01-20 00:23:30|337.18|334.38|337.18|334.38|337.18|334.38|337.02|334.22|0
1642638220000|2022-01-20 00:23:40|336.85|334.05|336.85|334.05|336.85|334.05|336.85|334.05|0
1642638230000|2022-01-20 00:23:50|336.69|333.89|336.69|333.89|336.69|333.89|336.45|333.65|0
1642638240000|2022-01-20 00:24:00|336.85|334.05|337.02|334.22|337.02|334.22|336.85|334.05|0
1642638250000|2022-01-20 00:24:10|336.85|334.05|336.94|334.14|337.02|334.22|336.85|334.05|0
1642638260000|2022-01-20 00:24:20|336.85|334.05|337.02|334.22|337.02|334.22|336.85|334.05|0
1642638270000|2022-01-20 00:24:30|336.94|334.14|337.02|334.22|337.02|334.22|336.94|334.14|0
1642638280000|2022-01-20 00:24:40|337.27|334.47|337.34|334.54|337.34|334.54|337.18|334.38|0
1642638290000|2022-01-20 00:24:50|337.18|334.38|336.69|333.89|337.18|334.38|336.69|333.89|0
1642638300000|2022-01-20 00:25:00|336.53|333.73|336.53|333.73|336.53|333.73|336.36|333.56|0
1642638310000|2022-01-20 00:25:10|336.36|333.56|336.36|333.56|336.36|333.56|336.29|333.49|0
1642638320000|2022-01-20 00:25:20|336.53|333.73|336.36|333.56|336.53|333.73|336.36|333.56|0
1642638330000|2022-01-20 00:25:30|336.2|333.4|336.2|333.4|336.36|333.56|336.2|333.4|0
1642638340000|2022-01-20 00:25:40|336.36|333.56|336.53|333.73|336.53|333.73|336.36|333.56|0
1642638350000|2022-01-20 00:25:50|336.36|333.56|336.69|333.89|336.78|333.98|336.36|333.56|0
1642638360000|2022-01-20 00:26:00|336.53|333.73|336.94|334.14|336.94|334.14|336.53|333.73|0
1642638370000|2022-01-20 00:26:10|336.85|334.05|337.02|334.22|337.02|334.22|336.85|334.05|0
1642638380000|2022-01-20 00:26:20|337.18|334.38|337.26|334.46|337.26|334.46|337.18|334.38|0
1642638390000|2022-01-20 00:26:30|337.34|334.54|337.43|334.63|337.51|334.71|337.34|334.54|0
1642638400000|2022-01-20 00:26:40|337.34|334.54|337.67|334.87|337.67|334.87|337.34|334.54|0
1642638410000|2022-01-20 00:26:50|337.51|334.71|337.51|334.71|337.51|334.71|337.43|334.63|0
1642638420000|2022-01-20 00:27:00|337.43|334.63|337.34|334.54|337.43|334.63|337.34|334.54|0
1642638430000|2022-01-20 00:27:10|337.43|334.63|337.67|334.87|337.67|334.87|337.43|334.63|0
1642638440000|2022-01-20 00:27:20|337.51|334.71|337.51|334.71|337.51|334.71|337.51|334.71|0
1642638450000|2022-01-20 00:27:30|337.43|334.63|337.51|334.71|337.51|334.71|337.34|334.54|0
1642638460000|2022-01-20 00:27:40|337.34|334.54|337.26|334.46|337.34|334.54|337.26|334.46|0
1642638470000|2022-01-20 00:27:50|337.34|334.54|337.02|334.22|337.34|334.54|337.02|334.22|0
1642638480000|2022-01-20 00:28:00|337.1|334.3|337.18|334.38|337.18|334.38|337.1|334.3|0
1642638490000|2022-01-20 00:28:10|337.02|334.22|337.18|334.38|337.18|334.38|337.02|334.22|0
1642638500000|2022-01-20 00:28:20|337.02|334.22|337.02|334.22|337.02|334.22|337.02|334.22|0
1642638510000|2022-01-20 00:28:30|336.85|334.05|337.18|334.38|337.18|334.38|336.85|334.05|0
1642638520000|2022-01-20 00:28:40|337.02|334.22|336.94|334.14|337.02|334.22|336.85|334.05|0
1642638530000|2022-01-20 00:28:50|336.69|333.89|336.69|333.89|336.69|333.89|336.53|333.73|0
1642638540000|2022-01-20 00:29:00|336.61|333.81|336.45|333.65|336.61|333.81|336.45|333.65|0
1642638550000|2022-01-20 00:29:10|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1642638560000|2022-01-20 00:29:20|336.2|333.4|336.36|333.56|336.36|333.56|336.2|333.4|0
1642638570000|2022-01-20 00:29:30|336.45|333.65|336.53|333.73|336.53|333.73|336.45|333.65|0
1642638580000|2022-01-20 00:29:40|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1642638590000|2022-01-20 00:29:50|336.61|333.81|336.53|333.73|336.61|333.81|336.53|333.73|0
1642638600000|2022-01-20 00:30:00|336.69|333.89|337.01|334.21|337.01|334.21|336.69|333.89|0
1642638610000|2022-01-20 00:30:10|336.85|334.05|336.85|334.05|337.01|334.21|336.85|334.05|0
1642638620000|2022-01-20 00:30:20|337.01|334.21|337.01|334.21|337.01|334.21|337.01|334.21|0
1642638630000|2022-01-20 00:30:30|336.85|334.05|336.94|334.14|337.01|334.21|336.85|334.05|0
1642638640000|2022-01-20 00:30:40|337.1|334.3|337.01|334.21|337.1|334.3|336.85|334.05|0
1642638650000|2022-01-20 00:30:50|337.1|334.3|337.18|334.38|337.18|334.38|337.1|334.3|0
1642638660000|2022-01-20 00:31:00|337.1|334.3|337.18|334.38|337.18|334.38|337.1|334.3|0
1642638670000|2022-01-20 00:31:10|337.34|334.54|337.5|334.7|337.5|334.7|337.34|334.54|0
1642638680000|2022-01-20 00:31:20|337.59|334.79|337.5|334.7|337.67|334.87|337.5|334.7|0
1642638690000|2022-01-20 00:31:30|337.67|334.87|337.5|334.7|337.67|334.87|337.34|334.54|0
1642638700000|2022-01-20 00:31:40|337.43|334.63|337.5|334.7|337.5|334.7|337.43|334.63|0
1642638710000|2022-01-20 00:31:50|337.59|334.79|337.59|334.79|337.59|334.79|337.5|334.7|0
1642638720000|2022-01-20 00:32:00|337.34|334.54|337.5|334.7|337.67|334.87|337.34|334.54|0
1642638730000|2022-01-20 00:32:10|337.34|334.54|337.5|334.7|337.5|334.7|337.34|334.54|0
1642638740000|2022-01-20 00:32:20|337.59|334.79|337.67|334.87|337.67|334.87|337.5|334.7|0
1642638750000|2022-01-20 00:32:30|337.83|335.03|337.34|334.54|337.83|335.03|337.34|334.54|0
1642638760000|2022-01-20 00:32:40|337.5|334.7|337.5|334.7|337.5|334.7|337.34|334.54|0
1642638770000|2022-01-20 00:32:50|337.34|334.54|337.34|334.54|337.43|334.63|337.34|334.54|0
1642638790000|2022-01-20 00:33:10|337.01|334.21|337.18|334.38|337.18|334.38|336.94|334.14|0
1642638800000|2022-01-20 00:33:20|337.01|334.21|336.85|334.05|337.01|334.21|336.85|334.05|0
1642638810000|2022-01-20 00:33:30|337.01|334.21|336.77|333.97|337.01|334.21|336.69|333.89|0
1642638820000|2022-01-20 00:33:40|336.69|333.89|336.61|333.81|336.69|333.89|336.36|333.56|0
1642638830000|2022-01-20 00:33:50|336.69|333.89|336.69|333.89|336.69|333.89|336.69|333.89|0
1642638840000|2022-01-20 00:34:00|336.52|333.72|336.28|333.48|336.52|333.72|336.2|333.4|0
1642638850000|2022-01-20 00:34:10|336.2|333.4|336.03|333.23|336.2|333.4|336.03|333.23|0
1642638860000|2022-01-20 00:34:20|335.87|333.07|335.87|333.07|335.87|333.07|335.87|333.07|0
1642638870000|2022-01-20 00:34:30|335.54|332.74|335.54|332.74|335.71|332.91|335.54|332.74|0
1642638880000|2022-01-20 00:34:40|335.63|332.83|335.71|332.91|335.71|332.91|335.54|332.74|0
1642638890000|2022-01-20 00:34:50|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1642638900000|2022-01-20 00:35:00|335.71|332.91|336.03|333.23|336.03|333.23|335.71|332.91|0
1642638910000|2022-01-20 00:35:10|335.87|333.07|336.2|333.4|336.2|333.4|335.87|333.07|0
1642638920000|2022-01-20 00:35:20|336.03|333.23|336.03|333.23|336.03|333.23|336.03|333.23|0
1642638930000|2022-01-20 00:35:30|336.2|333.4|336.2|333.4|336.2|333.4|336.2|333.4|0
1642638940000|2022-01-20 00:35:40|336.03|333.23|336.2|333.4|336.36|333.56|336.03|333.23|0
1642638950000|2022-01-20 00:35:50|336.03|333.23|336.2|333.4|336.2|333.4|336.03|333.23|0
1642638960000|2022-01-20 00:36:00|336.28|333.48|336.2|333.4|336.28|333.48|336.03|333.23|0
1642638970000|2022-01-20 00:36:10|336.28|333.48|336.2|333.4|336.28|333.48|336.2|333.4|0
1642638980000|2022-01-20 00:36:20|336.28|333.48|336.36|333.56|336.36|333.56|336.2|333.4|0
1642639000000|2022-01-20 00:36:40|336.52|333.72|336.69|333.89|336.69|333.89|336.52|333.72|0
1642639010000|2022-01-20 00:36:50|336.85|334.05|336.85|334.05|336.93|334.13|336.85|334.05|0
1642639020000|2022-01-20 00:37:00|337.01|334.21|337.18|334.38|337.18|334.38|336.93|334.13|0
1642639030000|2022-01-20 00:37:10|337.34|334.54|337.67|334.87|337.67|334.87|337.34|334.54|0
1642639040000|2022-01-20 00:37:20|337.99|335.19|337.75|334.95|337.99|335.19|337.75|334.95|0
1642639050000|2022-01-20 00:37:30|337.83|335.03|337.83|335.03|337.99|335.19|337.83|335.03|0
1642639060000|2022-01-20 00:37:40|337.91|335.11|338.16|335.36|338.16|335.36|337.91|335.11|0
1642639070000|2022-01-20 00:37:50|338.32|335.52|337.67|334.87|338.32|335.52|337.67|334.87|0
1642639080000|2022-01-20 00:38:00|337.75|334.95|337.67|334.87|337.75|334.95|337.67|334.87|0
1642639090000|2022-01-20 00:38:10|337.5|334.7|337.17|334.37|337.5|334.7|337.17|334.37|0
1642639100000|2022-01-20 00:38:20|337.34|334.54|337.5|334.7|337.5|334.7|337.34|334.54|0
1642639110000|2022-01-20 00:38:30|337.34|334.54|337.67|334.87|337.67|334.87|337.34|334.54|0
1642639120000|2022-01-20 00:38:40|337.99|335.19|338.16|335.36|338.32|335.52|337.99|335.19|0
1642639130000|2022-01-20 00:38:50|338.32|335.52|338.24|335.44|338.32|335.52|338.24|335.44|0
1642639140000|2022-01-20 00:39:00|338.32|335.52|338.32|335.52|338.32|335.52|338.16|335.36|0
1642639150000|2022-01-20 00:39:10|338.4|335.6|338.48|335.68|338.48|335.68|338.4|335.6|0
1642639160000|2022-01-20 00:39:20|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1642639170000|2022-01-20 00:39:30|339.06|336.26|339.14|336.34|339.3|336.5|339.06|336.26|0
1642639180000|2022-01-20 00:39:40|339.06|336.26|338.65|335.85|339.06|336.26|338.65|335.85|0
1642639190000|2022-01-20 00:39:50|338.73|335.93|338.81|336.01|338.81|336.01|338.65|335.85|0
1642639200000|2022-01-20 00:40:00|338.57|335.77|338.57|335.77|338.57|335.77|338.57|335.77|0
1642639210000|2022-01-20 00:40:10|338.48|335.68|338.4|335.6|338.48|335.68|338.32|335.52|0
1642639220000|2022-01-20 00:40:20|338.32|335.52|338.81|336.01|338.81|336.01|338.16|335.36|0
1642639230000|2022-01-20 00:40:30|338.65|335.85|338.32|335.52|338.65|335.85|338.32|335.52|0
1642639240000|2022-01-20 00:40:40|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1642639250000|2022-01-20 00:40:50|338.15|335.35|338.15|335.35|338.15|335.35|337.99|335.19|0
1642639260000|2022-01-20 00:41:00|338.08|335.28|338.48|335.68|338.48|335.68|338.08|335.28|0
1642639270000|2022-01-20 00:41:10|338.65|335.85|338.97|336.17|338.97|336.17|338.65|335.85|0
1642639280000|2022-01-20 00:41:20|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1642639290000|2022-01-20 00:41:30|339.06|336.26|338.48|335.68|339.06|336.26|338.48|335.68|0
1642639300000|2022-01-20 00:41:40|338.32|335.52|338.81|336.01|338.81|336.01|338.32|335.52|0
1642639320000|2022-01-20 00:42:00|338.73|335.93|338.48|335.68|338.73|335.93|338.48|335.68|0
1642639330000|2022-01-20 00:42:10|338.57|335.77|338.48|335.68|338.65|335.85|338.48|335.68|0
1642639340000|2022-01-20 00:42:20|338.65|335.85|338.73|335.93|338.73|335.93|338.65|335.85|0
1642639350000|2022-01-20 00:42:30|338.65|335.85|338.81|336.01|338.81|336.01|338.65|335.85|0
1642639360000|2022-01-20 00:42:40|338.73|335.93|338.73|335.93|338.73|335.93|338.65|335.85|0
1642639370000|2022-01-20 00:42:50|338.65|335.85|338.65|335.85|338.65|335.85|338.48|335.68|0
1642639390000|2022-01-20 00:43:10|338.48|335.68|338.4|335.6|338.48|335.68|338.32|335.52|0
1642639400000|2022-01-20 00:43:20|338.48|335.68|338.4|335.6|338.48|335.68|338.32|335.52|0
1642639410000|2022-01-20 00:43:30|338.65|335.85|338.48|335.68|338.65|335.85|338.48|335.68|0
1642639420000|2022-01-20 00:43:40|338.65|335.85|339.14|336.34|339.14|336.34|338.65|335.85|0
1642639430000|2022-01-20 00:43:50|339.3|336.5|339.46|336.66|339.46|336.66|339.3|336.5|0
1642639440000|2022-01-20 00:44:00|339.63|336.83|339.79|336.99|339.96|337.16|339.63|336.83|0
1642639450000|2022-01-20 00:44:10|339.63|336.83|339.3|336.5|339.63|336.83|339.3|336.5|0
1642639460000|2022-01-20 00:44:20|339.46|336.66|339.46|336.66|339.46|336.66|339.3|336.5|0
1642639470000|2022-01-20 00:44:30|339.3|336.5|338.97|336.17|339.3|336.5|338.97|336.17|0
1642639480000|2022-01-20 00:44:40|339.06|336.26|339.14|336.34|339.14|336.34|339.06|336.26|0
1642639490000|2022-01-20 00:44:50|339.06|336.26|339.14|336.34|339.14|336.34|338.97|336.17|0
1642639500000|2022-01-20 00:45:00|338.97|336.17|338.89|336.09|339.06|336.26|338.89|336.09|0
1642639510000|2022-01-20 00:45:10|338.97|336.17|339.14|336.34|339.14|336.34|338.97|336.17|0
1642639520000|2022-01-20 00:45:20|339.06|336.26|339.14|336.34|339.14|336.34|338.97|336.17|0
1642639530000|2022-01-20 00:45:30|338.97|336.17|338.97|336.17|338.97|336.17|338.97|336.17|0
1642639540000|2022-01-20 00:45:40|339.06|336.26|339.3|336.5|339.3|336.5|338.97|336.17|0
1642639550000|2022-01-20 00:45:50|339.63|336.83|339.63|336.83|339.63|336.83|339.46|336.66|0
1642639560000|2022-01-20 00:46:00|339.79|336.99|339.79|336.99|340.12|337.32|339.79|336.99|0
1642639570000|2022-01-20 00:46:10|339.63|336.83|339.71|336.91|339.79|336.99|339.63|336.83|0
1642639580000|2022-01-20 00:46:20|339.63|336.83|339.3|336.5|339.63|336.83|339.3|336.5|0
1642639590000|2022-01-20 00:46:30|339.46|336.66|339.63|336.83|339.79|336.99|339.46|336.66|0
1642639600000|2022-01-20 00:46:40|339.71|336.91|339.63|336.83|339.71|336.91|339.63|336.83|0
1642639610000|2022-01-20 00:46:50|339.46|336.66|339.46|336.66|339.55|336.75|339.46|336.66|0
1642639620000|2022-01-20 00:47:00|339.63|336.83|339.46|336.66|339.63|336.83|339.46|336.66|0
1642639630000|2022-01-20 00:47:10|339.55|336.75|339.79|336.99|339.88|337.08|339.55|336.75|0
1642639640000|2022-01-20 00:47:20|339.96|337.16|339.96|337.16|339.96|337.16|339.79|336.99|0
1642639650000|2022-01-20 00:47:30|339.79|336.99|339.79|336.99|339.96|337.16|339.79|336.99|0
1642639660000|2022-01-20 00:47:40|339.96|337.16|339.79|336.99|339.96|337.16|339.79|336.99|0
1642639670000|2022-01-20 00:47:50|339.96|337.16|340.12|337.32|340.12|337.32|339.96|337.16|0
1642639680000|2022-01-20 00:48:00|340.04|337.24|339.96|337.16|340.12|337.32|339.96|337.16|0
1642639690000|2022-01-20 00:48:10|340.04|337.24|340.12|337.32|340.12|337.32|340.04|337.24|0
1642639700000|2022-01-20 00:48:20|339.96|337.16|339.79|336.99|340.12|337.32|339.79|336.99|0
1642639710000|2022-01-20 00:48:30|339.95|337.15|339.88|337.08|339.95|337.15|339.79|336.99|0
1642639720000|2022-01-20 00:48:40|339.79|336.99|339.95|337.15|339.95|337.15|339.79|336.99|0
1642639730000|2022-01-20 00:48:50|339.79|336.99|340.12|337.32|340.12|337.32|339.79|336.99|0
1642639740000|2022-01-20 00:49:00|339.95|337.15|339.88|337.08|339.95|337.15|339.79|336.99|0
1642639750000|2022-01-20 00:49:10|339.95|337.15|340.12|337.32|340.28|337.48|339.95|337.15|0
1642639760000|2022-01-20 00:49:20|339.95|337.15|339.95|337.15|339.95|337.15|339.95|337.15|0
1642639770000|2022-01-20 00:49:30|340.04|337.24|340.04|337.24|340.12|337.32|340.04|337.24|0
1642639780000|2022-01-20 00:49:40|340.12|337.32|340.12|337.32|340.28|337.48|340.12|337.32|0
1642639790000|2022-01-20 00:49:50|339.95|337.15|340.28|337.48|340.28|337.48|339.95|337.15|0
1642639800000|2022-01-20 00:50:00|340.45|337.65|340.78|337.98|340.78|337.98|340.45|337.65|0
1642639810000|2022-01-20 00:50:10|340.7|337.9|340.94|338.14|340.94|338.14|340.7|337.9|0
1642639820000|2022-01-20 00:50:20|341.1|338.3|340.94|338.14|341.1|338.3|340.94|338.14|0
1642639830000|2022-01-20 00:50:30|340.78|337.98|340.94|338.14|340.94|338.14|340.78|337.98|0
1642639840000|2022-01-20 00:50:40|340.78|337.98|340.94|338.14|340.94|338.14|340.78|337.98|0
1642639850000|2022-01-20 00:50:50|341.03|338.23|341.03|338.23|341.03|338.23|341.03|338.23|0
1642639860000|2022-01-20 00:51:00|341.1|338.3|341.1|338.3|341.1|338.3|340.94|338.14|0
1642639870000|2022-01-20 00:51:10|340.94|338.14|341.43|338.63|341.43|338.63|340.94|338.14|0
1642639880000|2022-01-20 00:51:20|341.6|338.8|341.93|339.13|341.93|339.13|341.6|338.8|0
1642639890000|2022-01-20 00:51:30|342.09|339.29|342.09|339.29|342.18|339.38|342.09|339.29|0
1642639900000|2022-01-20 00:51:40|341.93|339.13|342.09|339.29|342.09|339.29|341.93|339.13|0
1642639910000|2022-01-20 00:51:50|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1642639920000|2022-01-20 00:52:00|341.76|338.96|341.6|338.8|341.76|338.96|341.43|338.63|0
1642639930000|2022-01-20 00:52:10|341.52|338.72|341.43|338.63|341.52|338.72|341.43|338.63|0
1642639940000|2022-01-20 00:52:20|341.6|338.8|341.93|339.13|341.93|339.13|341.6|338.8|0
1642639950000|2022-01-20 00:52:30|342.01|339.21|341.76|338.96|342.01|339.21|341.76|338.96|0
1642639960000|2022-01-20 00:52:40|342.01|339.21|341.85|339.05|342.09|339.29|341.85|339.05|0
1642639970000|2022-01-20 00:52:50|341.93|339.13|342.09|339.29|342.09|339.29|341.93|339.13|0
1642639980000|2022-01-20 00:53:00|342.26|339.46|342.18|339.38|342.26|339.46|342.18|339.38|0
1642639990000|2022-01-20 00:53:10|342.09|339.29|341.76|338.96|342.09|339.29|341.76|338.96|0
1642640000000|2022-01-20 00:53:20|341.6|338.8|341.76|338.96|341.76|338.96|341.6|338.8|0
1642640010000|2022-01-20 00:53:30|341.68|338.88|342.09|339.29|342.09|339.29|341.68|338.88|0
1642640020000|2022-01-20 00:53:40|341.93|339.13|342.09|339.29|342.09|339.29|341.93|339.13|0
1642640030000|2022-01-20 00:53:50|342.01|339.21|341.76|338.96|342.01|339.21|341.76|338.96|0
1642640040000|2022-01-20 00:54:00|341.6|338.8|341.6|338.8|341.6|338.8|341.6|338.8|0
1642640050000|2022-01-20 00:54:10|341.43|338.63|341.43|338.63|341.43|338.63|341.35|338.55|0
1642640060000|2022-01-20 00:54:20|341.27|338.47|341.1|338.3|341.27|338.47|341.1|338.3|0
1642640070000|2022-01-20 00:54:30|341.19|338.39|340.61|337.81|341.19|338.39|340.61|337.81|0
1642640080000|2022-01-20 00:54:40|340.69|337.89|340.45|337.65|340.77|337.97|340.45|337.65|0
1642640090000|2022-01-20 00:54:50|340.28|337.48|340.28|337.48|340.45|337.65|340.28|337.48|0
1642640100000|2022-01-20 00:55:00|340.2|337.4|339.95|337.15|340.44|337.64|339.95|337.15|0
1642640110000|2022-01-20 00:55:10|339.79|336.99|339.95|337.15|339.95|337.15|339.79|336.99|0
1642640120000|2022-01-20 00:55:20|339.79|336.99|339.62|336.82|339.79|336.99|339.54|336.74|0
1642640130000|2022-01-20 00:55:30|339.46|336.66|339.54|336.74|339.62|336.82|339.46|336.66|0
1642640140000|2022-01-20 00:55:40|339.62|336.82|339.46|336.66|339.62|336.82|339.46|336.66|0
1642640150000|2022-01-20 00:55:50|339.13|336.33|339.05|336.25|339.13|336.33|339.05|336.25|0
1642640160000|2022-01-20 00:56:00|339.46|336.66|339.38|336.58|339.46|336.66|339.38|336.58|0
1642640170000|2022-01-20 00:56:10|339.13|336.33|339.22|336.42|339.22|336.42|339.13|336.33|0
1642640180000|2022-01-20 00:56:20|339.3|336.5|339.62|336.82|339.62|336.82|339.3|336.5|0
1642640190000|2022-01-20 00:56:30|339.46|336.66|339.46|336.66|339.54|336.74|339.46|336.66|0
1642640200000|2022-01-20 00:56:40|339.3|336.5|339.54|336.74|339.62|336.82|339.3|336.5|0
1642640210000|2022-01-20 00:56:50|339.46|336.66|339.46|336.66|339.54|336.74|339.46|336.66|0
1642640220000|2022-01-20 00:57:00|339.54|336.74|339.54|336.74|339.54|336.74|339.46|336.66|0
1642640230000|2022-01-20 00:57:10|339.46|336.66|339.29|336.49|339.46|336.66|339.29|336.49|0
1642640240000|2022-01-20 00:57:20|339.38|336.58|339.54|336.74|339.62|336.82|339.38|336.58|0
1642640250000|2022-01-20 00:57:30|339.46|336.66|339.13|336.33|339.54|336.74|339.13|336.33|0
1642640260000|2022-01-20 00:57:40|338.97|336.17|338.8|336|338.97|336.17|338.8|336|0
1642640270000|2022-01-20 00:57:50|338.97|336.17|338.8|336|338.97|336.17|338.8|336|0
1642640280000|2022-01-20 00:58:00|338.97|336.17|338.97|336.17|339.13|336.33|338.97|336.17|0
1642640290000|2022-01-20 00:58:10|338.89|336.09|338.72|335.92|338.97|336.17|338.72|335.92|0
1642640300000|2022-01-20 00:58:20|338.56|335.76|338.47|335.67|338.56|335.76|338.47|335.67|0
1642640310000|2022-01-20 00:58:30|338.8|336|338.89|336.09|338.89|336.09|338.8|336|0
1642640320000|2022-01-20 00:58:40|338.8|336|338.97|336.17|339.05|336.25|338.8|336|0
1642640330000|2022-01-20 00:58:50|338.8|336|338.8|336|338.8|336|338.8|336|0
1642640340000|2022-01-20 00:59:00|338.72|335.92|338.8|336|338.8|336|338.72|335.92|0
1642640350000|2022-01-20 00:59:10|338.72|335.92|338.64|335.84|338.72|335.92|338.47|335.67|0
1642640360000|2022-01-20 00:59:20|338.47|335.67|338.47|335.67|338.72|335.92|338.47|335.67|0
1642640370000|2022-01-20 00:59:30|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1642640380000|2022-01-20 00:59:40|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1642640390000|2022-01-20 00:59:50|338.31|335.51|338.47|335.67|338.56|335.76|338.31|335.51|0
1642640400000|2022-01-20 01:00:00|338.31|335.51|336.51|333.71|338.31|335.51|336.51|333.71|0
1642640410000|2022-01-20 01:00:10|335.86|333.06|336.51|333.71|336.51|333.71|335.86|333.06|0
1642640420000|2022-01-20 01:00:20|336.19|333.39|336.19|333.39|336.35|333.55|336.02|333.22|0
1642640430000|2022-01-20 01:00:30|336.02|333.22|336.35|333.55|336.35|333.55|336.02|333.22|0
1642640440000|2022-01-20 01:00:40|336.19|333.39|336.43|333.63|336.43|333.63|336.19|333.39|0
1642640450000|2022-01-20 01:00:50|336.19|333.39|336.02|333.22|336.19|333.39|335.86|333.06|0
1642640460000|2022-01-20 01:01:00|335.7|332.9|335.53|332.73|335.7|332.9|335.53|332.73|0
1642640470000|2022-01-20 01:01:10|335.86|333.06|335.86|333.06|335.86|333.06|335.7|332.9|0
1642640480000|2022-01-20 01:01:20|335.78|332.98|335.7|332.9|335.86|333.06|335.7|332.9|0
1642640490000|2022-01-20 01:01:30|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1642640500000|2022-01-20 01:01:40|335.53|332.73|335.86|333.06|335.86|333.06|335.53|332.73|0
1642640510000|2022-01-20 01:01:50|336.02|333.22|336.19|333.39|336.19|333.39|336.02|333.22|0
1642640520000|2022-01-20 01:02:00|336.02|333.22|336.19|333.39|336.19|333.39|336.02|333.22|0
1642640530000|2022-01-20 01:02:10|336.27|333.47|336.51|333.71|336.51|333.71|336.27|333.47|0
1642640540000|2022-01-20 01:02:20|336.6|333.8|336.76|333.96|336.76|333.96|336.51|333.71|0
1642640550000|2022-01-20 01:02:30|336.51|333.71|336.67|333.87|336.84|334.04|336.51|333.71|0
1642640560000|2022-01-20 01:02:40|336.84|334.04|336.92|334.12|336.92|334.12|336.84|334.04|0
1642640570000|2022-01-20 01:02:50|337.16|334.36|337|334.2|337.33|334.53|337|334.2|0
1642640580000|2022-01-20 01:03:00|336.84|334.04|337.09|334.29|337.16|334.36|336.84|334.04|0
1642640590000|2022-01-20 01:03:10|337.16|334.36|337|334.2|337.16|334.36|337|334.2|0
1642640600000|2022-01-20 01:03:20|336.84|334.04|336.51|333.71|336.84|334.04|336.51|333.71|0
1642640610000|2022-01-20 01:03:30|336.18|333.38|335.86|333.06|336.18|333.38|335.86|333.06|0
1642640620000|2022-01-20 01:03:40|336.02|333.22|336.18|333.38|336.18|333.38|336.02|333.22|0
1642640630000|2022-01-20 01:03:50|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1642640640000|2022-01-20 01:04:00|336.51|333.71|336.67|333.87|336.67|333.87|336.35|333.55|0
1642640650000|2022-01-20 01:04:10|336.84|334.04|336.92|334.12|336.92|334.12|336.76|333.96|0
1642640660000|2022-01-20 01:04:20|336.84|334.04|337.58|334.78|337.58|334.78|336.84|334.04|0
1642640670000|2022-01-20 01:04:30|337.65|334.85|337.65|334.85|337.82|335.02|337.65|334.85|0
1642640680000|2022-01-20 01:04:40|337.74|334.94|338.31|335.51|338.31|335.51|337.74|334.94|0
1642640690000|2022-01-20 01:04:50|337.98|335.18|338.14|335.34|338.14|335.34|337.98|335.18|0
1642640700000|2022-01-20 01:05:00|338.47|335.67|338.8|336|338.8|336|338.47|335.67|0
1642640710000|2022-01-20 01:05:10|338.96|336.16|339.62|336.82|339.62|336.82|338.96|336.16|0
1642640720000|2022-01-20 01:05:20|339.46|336.66|339.46|336.66|339.46|336.66|339.38|336.58|0
1642640730000|2022-01-20 01:05:30|339.78|336.98|339.29|336.49|339.78|336.98|339.29|336.49|0
1642640740000|2022-01-20 01:05:40|339.46|336.66|339.62|336.82|339.78|336.98|339.46|336.66|0
1642640750000|2022-01-20 01:05:50|339.78|336.98|339.78|336.98|339.95|337.15|339.78|336.98|0
1642640760000|2022-01-20 01:06:00|339.62|336.82|339.7|336.9|339.78|336.98|339.62|336.82|0
1642640770000|2022-01-20 01:06:10|339.62|336.82|339.78|336.98|339.78|336.98|339.62|336.82|0
1642640780000|2022-01-20 01:06:20|339.38|336.58|339.38|336.58|339.45|336.65|339.38|336.58|0
1642640790000|2022-01-20 01:06:30|339.45|336.65|339.21|336.41|339.45|336.65|339.13|336.33|0
1642640800000|2022-01-20 01:06:40|338.64|335.84|338.31|335.51|338.64|335.84|338.31|335.51|0
1642640810000|2022-01-20 01:06:50|338.47|335.67|338.31|335.51|338.47|335.67|338.14|335.34|0
1642640820000|2022-01-20 01:07:00|338.14|335.34|338.14|335.34|338.23|335.43|338.14|335.34|0
1642640830000|2022-01-20 01:07:10|337.98|335.18|337.65|334.85|337.98|335.18|337.65|334.85|0
1642640840000|2022-01-20 01:07:20|337.41|334.61|337.49|334.69|337.57|334.77|337.33|334.53|0
1642640850000|2022-01-20 01:07:30|337.33|334.53|337.57|334.77|337.65|334.85|337.33|334.53|0
1642640860000|2022-01-20 01:07:40|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1642640870000|2022-01-20 01:07:50|337.82|335.02|337.41|334.61|337.82|335.02|337.33|334.53|0
1642640880000|2022-01-20 01:08:00|337.33|334.53|337.65|334.85|337.65|334.85|337.33|334.53|0
1642640890000|2022-01-20 01:08:10|337.57|334.77|337.65|334.85|337.65|334.85|337.57|334.77|0
1642640900000|2022-01-20 01:08:20|337.57|334.77|337.57|334.77|337.57|334.77|337.49|334.69|0
1642640920000|2022-01-20 01:08:40|337.49|334.69|337.33|334.53|337.49|334.69|337.33|334.53|0
1642640930000|2022-01-20 01:08:50|337.25|334.45|337.49|334.69|337.49|334.69|337.25|334.45|0
1642640940000|2022-01-20 01:09:00|337.33|334.53|337.49|334.69|337.65|334.85|337.33|334.53|0
1642640950000|2022-01-20 01:09:10|337.65|334.85|337.33|334.53|337.65|334.85|337.33|334.53|0
1642640960000|2022-01-20 01:09:20|337.41|334.61|337.41|334.61|337.49|334.69|337.33|334.53|0
1642640970000|2022-01-20 01:09:30|337.32|334.52|337.41|334.61|337.49|334.69|337.32|334.52|0
1642640980000|2022-01-20 01:09:40|337.16|334.36|337.16|334.36|337.25|334.45|337.16|334.36|0
1642640990000|2022-01-20 01:09:50|337.41|334.61|337.65|334.85|337.65|334.85|337.41|334.61|0
1642641000000|2022-01-20 01:10:00|337.49|334.69|337.49|334.69|337.49|334.69|337.41|334.61|0
1642641010000|2022-01-20 01:10:10|337.65|334.85|337.65|334.85|337.65|334.85|337.65|334.85|0
1642641020000|2022-01-20 01:10:20|337.57|334.77|337.82|335.02|337.82|335.02|337.49|334.69|0
1642641030000|2022-01-20 01:10:30|337.98|335.18|337.98|335.18|337.98|335.18|337.82|335.02|0
1642641040000|2022-01-20 01:10:40|338.06|335.26|337.98|335.18|338.06|335.26|337.81|335.01|0
1642641050000|2022-01-20 01:10:50|337.9|335.1|337.9|335.1|337.98|335.18|337.9|335.1|0
1642641060000|2022-01-20 01:11:00|337.98|335.18|338.14|335.34|338.14|335.34|337.98|335.18|0
1642641070000|2022-01-20 01:11:10|338.31|335.51|338.14|335.34|338.31|335.51|338.14|335.34|0
1642641080000|2022-01-20 01:11:20|338.31|335.51|338.31|335.51|338.31|335.51|338.31|335.51|0
1642641090000|2022-01-20 01:11:30|338.23|335.43|338.31|335.51|338.31|335.51|338.23|335.43|0
1642641100000|2022-01-20 01:11:40|338.23|335.43|338.14|335.34|338.31|335.51|338.14|335.34|0
1642641110000|2022-01-20 01:11:50|338.8|336|338.88|336.08|338.88|336.08|338.63|335.83|0
1642641120000|2022-01-20 01:12:00|338.96|336.16|339.29|336.49|339.29|336.49|338.96|336.16|0
1642641130000|2022-01-20 01:12:10|339.21|336.41|338.96|336.16|339.21|336.41|338.96|336.16|0
1642641140000|2022-01-20 01:12:20|339.12|336.32|338.96|336.16|339.12|336.32|338.96|336.16|0
1642641150000|2022-01-20 01:12:30|339.05|336.25|338.8|336|339.12|336.32|338.8|336|0
1642641160000|2022-01-20 01:12:40|338.63|335.83|338.55|335.75|338.63|335.83|338.47|335.67|0
1642641170000|2022-01-20 01:12:50|338.63|335.83|338.63|335.83|338.63|335.83|338.39|335.59|0
1642641180000|2022-01-20 01:13:00|338.47|335.67|338.8|336|338.8|336|338.39|335.59|0
1642641190000|2022-01-20 01:13:10|338.72|335.92|338.63|335.83|338.8|336|338.63|335.83|0
1642641200000|2022-01-20 01:13:20|338.47|335.67|338.55|335.75|338.63|335.83|338.47|335.67|0
1642641210000|2022-01-20 01:13:30|338.63|335.83|338.47|335.67|338.63|335.83|338.47|335.67|0
1642641220000|2022-01-20 01:13:40|338.55|335.75|338.3|335.5|338.55|335.75|338.3|335.5|0
1642641230000|2022-01-20 01:13:50|338.47|335.67|338.8|336|338.8|336|338.47|335.67|0
1642641240000|2022-01-20 01:14:00|338.72|335.92|338.55|335.75|338.72|335.92|338.55|335.75|0
1642641250000|2022-01-20 01:14:10|338.47|335.67|338.39|335.59|338.47|335.67|338.39|335.59|0
1642641260000|2022-01-20 01:14:20|338.63|335.83|338.8|336|338.8|336|338.63|335.83|0
1642641270000|2022-01-20 01:14:30|338.72|335.92|338.72|335.92|338.8|336|338.72|335.92|0
1642641280000|2022-01-20 01:14:40|338.8|336|339.29|336.49|339.45|336.65|338.8|336|0
1642641290000|2022-01-20 01:14:50|339.37|336.57|339.37|336.57|339.37|336.57|339.37|336.57|0
1642641300000|2022-01-20 01:15:00|339.62|336.82|339.94|337.14|339.94|337.14|339.62|336.82|0
1642641310000|2022-01-20 01:15:10|340.6|337.8|341.02|338.22|341.02|338.22|340.6|337.8|0
1642641320000|2022-01-20 01:15:20|340.93|338.13|341.42|338.62|341.42|338.62|340.93|338.13|0
1642641330000|2022-01-20 01:15:30|341.26|338.46|341.26|338.46|341.59|338.79|341.18|338.38|0
1642641340000|2022-01-20 01:15:40|341.59|338.79|341.75|338.95|341.92|339.12|341.59|338.79|0
1642641350000|2022-01-20 01:15:50|341.59|338.79|341.84|339.04|341.92|339.12|341.59|338.79|0
1642641360000|2022-01-20 01:16:00|342.25|339.45|341.92|339.12|342.58|339.78|341.92|339.12|0
1642641370000|2022-01-20 01:16:10|341.67|338.87|341.26|338.46|341.67|338.87|341.26|338.46|0
1642641380000|2022-01-20 01:16:20|341.59|338.79|341.59|338.79|341.92|339.12|341.59|338.79|0
1642641390000|2022-01-20 01:16:30|341.67|338.87|341.59|338.79|342.08|339.28|341.59|338.79|0
1642641400000|2022-01-20 01:16:40|341.67|338.87|341.59|338.79|341.67|338.87|341.42|338.62|0
1642641410000|2022-01-20 01:16:50|341.26|338.46|341.26|338.46|341.26|338.46|340.76|337.96|0
1642641420000|2022-01-20 01:17:00|341.18|338.38|341.09|338.29|341.26|338.46|341.09|338.29|0
1642641430000|2022-01-20 01:17:10|341.34|338.54|340.85|338.05|341.42|338.62|340.85|338.05|0
1642641440000|2022-01-20 01:17:20|340.93|338.13|341.42|338.62|341.84|339.04|340.93|338.13|0
1642641450000|2022-01-20 01:17:30|341.59|338.79|342.08|339.28|342.08|339.28|341.59|338.79|0
1642641460000|2022-01-20 01:17:40|341.92|339.12|341.75|338.95|341.92|339.12|341.34|338.54|0
1642641470000|2022-01-20 01:17:50|341.67|338.87|341.84|339.04|341.92|339.12|341.67|338.87|0
1642641480000|2022-01-20 01:18:00|341.75|338.95|341.84|339.04|341.92|339.12|341.75|338.95|0
1642641490000|2022-01-20 01:18:10|341.92|339.12|342|339.2|342|339.2|341.92|339.12|0
1642641500000|2022-01-20 01:18:20|341.92|339.12|341.75|338.95|341.92|339.12|341.59|338.79|0
1642641510000|2022-01-20 01:18:30|341.42|338.62|341.92|339.12|341.92|339.12|341.42|338.62|0
1642641520000|2022-01-20 01:18:40|341.84|339.04|342.25|339.45|342.25|339.45|341.84|339.04|0
1642641530000|2022-01-20 01:18:50|342.41|339.61|342.58|339.78|342.58|339.78|342.41|339.61|0
1642641540000|2022-01-20 01:19:00|343.24|340.44|343.57|340.77|343.57|340.77|343.24|340.44|0
1642641550000|2022-01-20 01:19:10|343.24|340.44|343.07|340.27|343.24|340.44|343.07|340.27|0
1642641560000|2022-01-20 01:19:20|343.23|340.43|343.9|341.1|343.9|341.1|343.23|340.43|0
1642641570000|2022-01-20 01:19:30|344.06|341.26|343.73|340.93|344.06|341.26|343.73|340.93|0
1642641580000|2022-01-20 01:19:40|343.4|340.6|343.23|340.43|343.4|340.6|342.83|340.03|0
1642641590000|2022-01-20 01:19:50|343.49|340.69|343.4|340.6|343.49|340.69|343.32|340.52|0
1642641600000|2022-01-20 01:20:00|343.9|341.1|342.9|340.1|343.9|341.1|342.9|340.1|0
1642641610000|2022-01-20 01:20:10|343.23|340.43|343.4|340.6|343.4|340.6|343.23|340.43|0
1642641620000|2022-01-20 01:20:20|343.32|340.52|343.4|340.6|343.4|340.6|343.07|340.27|0
1642641630000|2022-01-20 01:20:30|344.06|341.26|344.06|341.26|344.23|341.43|344.06|341.26|0
1642641640000|2022-01-20 01:20:40|344.56|341.76|344.15|341.35|344.56|341.76|344.15|341.35|0
1642641650000|2022-01-20 01:20:50|344.06|341.26|343.82|341.02|344.06|341.26|343.82|341.02|0
1642641660000|2022-01-20 01:21:00|343.9|341.1|344.23|341.43|344.39|341.59|343.9|341.1|0
1642641670000|2022-01-20 01:21:10|344.06|341.26|343.82|341.02|344.23|341.43|343.82|341.02|0
1642641680000|2022-01-20 01:21:20|343.56|340.76|343.23|340.43|343.56|340.76|343.23|340.43|0
1642641690000|2022-01-20 01:21:30|343.65|340.85|343.73|340.93|343.73|340.93|343.56|340.76|0
1642641700000|2022-01-20 01:21:40|343.65|340.85|343.73|340.93|343.73|340.93|343.56|340.76|0
1642641710000|2022-01-20 01:21:50|343.65|340.85|343.89|341.09|343.89|341.09|343.65|340.85|0
1642641720000|2022-01-20 01:22:00|344.06|341.26|344.56|341.76|344.56|341.76|344.06|341.26|0
1642641730000|2022-01-20 01:22:10|344.48|341.68|344.39|341.59|344.48|341.68|344.06|341.26|0
1642641740000|2022-01-20 01:22:20|344.72|341.92|345.05|342.25|345.05|342.25|344.72|341.92|0
1642641750000|2022-01-20 01:22:30|344.89|342.09|345.55|342.75|345.55|342.75|344.89|342.09|0
1642641760000|2022-01-20 01:22:40|345.64|342.84|345.64|342.84|345.64|342.84|345.55|342.75|0
1642641770000|2022-01-20 01:22:50|345.55|342.75|345.72|342.92|345.72|342.92|345.55|342.75|0
1642641780000|2022-01-20 01:23:00|345.88|343.08|345.05|342.25|345.88|343.08|345.05|342.25|0
1642641790000|2022-01-20 01:23:10|344.56|341.76|344.22|341.42|344.56|341.76|344.22|341.42|0
1642641800000|2022-01-20 01:23:20|344.06|341.26|344.06|341.26|344.15|341.35|344.06|341.26|0
1642641810000|2022-01-20 01:23:30|343.81|341.01|343.89|341.09|343.89|341.09|343.73|340.93|0
1642641820000|2022-01-20 01:23:40|343.73|340.93|343.65|340.85|343.73|340.93|343.56|340.76|0
1642641830000|2022-01-20 01:23:50|343.4|340.6|343.48|340.68|343.56|340.76|343.4|340.6|0
1642641840000|2022-01-20 01:24:00|343.56|340.76|343.89|341.09|343.89|341.09|343.56|340.76|0
1642641850000|2022-01-20 01:24:10|343.73|340.93|343.73|340.93|343.81|341.01|343.56|340.76|0
1642641860000|2022-01-20 01:24:20|343.56|340.76|343.23|340.43|343.56|340.76|343.23|340.43|0
1642641870000|2022-01-20 01:24:30|343.15|340.35|343.56|340.76|343.56|340.76|343.07|340.27|0
1642641880000|2022-01-20 01:24:40|343.4|340.6|343.07|340.27|343.4|340.6|343.07|340.27|0
1642641890000|2022-01-20 01:24:50|343.23|340.43|343.23|340.43|343.56|340.76|343.23|340.43|0
1642641900000|2022-01-20 01:25:00|343.15|340.35|343.81|341.01|344.22|341.42|343.15|340.35|0
1642641910000|2022-01-20 01:25:10|344.22|341.42|344.06|341.26|344.31|341.51|344.06|341.26|0
1642641920000|2022-01-20 01:25:20|343.89|341.09|343.48|340.68|343.89|341.09|343.4|340.6|0
1642641930000|2022-01-20 01:25:30|343.65|340.85|344.06|341.26|344.06|341.26|343.65|340.85|0
1642641940000|2022-01-20 01:25:40|344.14|341.34|343.89|341.09|344.39|341.59|343.89|341.09|0
1642641950000|2022-01-20 01:25:50|343.56|340.76|343.23|340.43|343.56|340.76|343.23|340.43|0
1642641960000|2022-01-20 01:26:00|342.9|340.1|342.66|339.86|342.9|340.1|342.66|339.86|0
1642641970000|2022-01-20 01:26:10|342.74|339.94|342.66|339.86|342.74|339.94|342.57|339.77|0
1642641980000|2022-01-20 01:26:20|342.57|339.77|342.33|339.53|342.57|339.77|342.24|339.44|0
1642641990000|2022-01-20 01:26:30|342.57|339.77|342.41|339.61|342.66|339.86|342.41|339.61|0
1642642000000|2022-01-20 01:26:40|341.75|338.95|341.75|338.95|342.08|339.28|341.75|338.95|0
1642642010000|2022-01-20 01:26:50|341.83|339.03|340.76|337.96|341.83|339.03|340.76|337.96|0
1642642020000|2022-01-20 01:27:00|340.6|337.8|340.43|337.63|340.6|337.8|340.43|337.63|0
1642642030000|2022-01-20 01:27:10|340.6|337.8|340.6|337.8|340.76|337.96|340.52|337.72|0
1642642040000|2022-01-20 01:27:20|341.09|338.29|340.76|337.96|341.09|338.29|340.76|337.96|0
1642642050000|2022-01-20 01:27:30|340.92|338.12|340.92|338.12|340.92|338.12|340.76|337.96|0
1642642060000|2022-01-20 01:27:40|340.76|337.96|341.25|338.45|341.25|338.45|340.76|337.96|0
1642642070000|2022-01-20 01:27:50|341.34|338.54|341.42|338.62|341.42|338.62|341.25|338.45|0
1642642080000|2022-01-20 01:28:00|341.34|338.54|341.09|338.29|341.34|338.54|341.09|338.29|0
1642642090000|2022-01-20 01:28:10|341.25|338.45|341.25|338.45|341.25|338.45|341.25|338.45|0
1642642100000|2022-01-20 01:28:20|341.09|338.29|341.17|338.37|341.17|338.37|341.09|338.29|0
1642642110000|2022-01-20 01:28:30|341.25|338.45|340.92|338.12|341.25|338.45|340.76|337.96|0
1642642120000|2022-01-20 01:28:40|340.76|337.96|340.43|337.63|340.76|337.96|340.43|337.63|0
1642642130000|2022-01-20 01:28:50|340.68|337.88|340.92|338.12|340.92|338.12|340.68|337.88|0
1642642140000|2022-01-20 01:29:00|341.09|338.29|341.34|338.54|341.34|338.54|341.09|338.29|0
1642642150000|2022-01-20 01:29:10|341.42|338.62|340.92|338.12|341.42|338.62|340.92|338.12|0
1642642160000|2022-01-20 01:29:20|341.09|338.29|341.25|338.45|341.25|338.45|341.09|338.29|0
1642642170000|2022-01-20 01:29:30|341.34|338.54|341.25|338.45|341.34|338.54|341.17|338.37|0
1642642180000|2022-01-20 01:29:40|340.92|338.12|340.92|338.12|340.92|338.12|340.76|337.96|0
1642642190000|2022-01-20 01:29:50|340.84|338.04|340.43|337.63|340.84|338.04|340.43|337.63|0
1642642200000|2022-01-20 01:30:00|340.27|337.47|340.43|337.63|340.43|337.63|340.27|337.47|0
1642642210000|2022-01-20 01:30:10|339.94|337.14|339.44|336.64|339.94|337.14|339.44|336.64|0
1642642220000|2022-01-20 01:30:20|339.28|336.48|339.44|336.64|339.61|336.81|339.28|336.48|0
1642642230000|2022-01-20 01:30:30|339.61|336.81|340.02|337.22|340.1|337.3|339.61|336.81|0
1642642240000|2022-01-20 01:30:40|339.86|337.06|339.69|336.89|340.1|337.3|339.69|336.89|0
1642642250000|2022-01-20 01:30:50|339.77|336.97|339.28|336.48|339.77|336.97|339.28|336.48|0
1642642260000|2022-01-20 01:31:00|339.61|336.81|339.61|336.81|339.61|336.81|339.44|336.64|0
1642642270000|2022-01-20 01:31:10|339.53|336.73|339.94|337.14|339.94|337.14|339.53|336.73|0
1642642280000|2022-01-20 01:31:20|340.27|337.47|340.27|337.47|340.43|337.63|340.19|337.39|0
1642642290000|2022-01-20 01:31:30|340.1|337.3|340.27|337.47|340.27|337.47|340.1|337.3|0
1642642300000|2022-01-20 01:31:40|340.76|337.96|340.92|338.12|340.92|338.12|340.76|337.96|0
1642642310000|2022-01-20 01:31:50|340.84|338.04|340.92|338.12|340.92|338.12|340.84|338.04|0
1642642320000|2022-01-20 01:32:00|340.84|338.04|340.92|338.12|340.92|338.12|340.84|338.04|0
1642642330000|2022-01-20 01:32:10|340.84|338.04|339.94|337.14|340.84|338.04|339.94|337.14|0
1642642340000|2022-01-20 01:32:20|339.77|336.97|339.61|336.81|339.94|337.14|339.61|336.81|0
1642642350000|2022-01-20 01:32:30|339.69|336.89|340.26|337.46|340.26|337.46|339.61|336.81|0
1642642360000|2022-01-20 01:32:40|340.19|337.39|339.94|337.14|340.19|337.39|339.94|337.14|0
1642642370000|2022-01-20 01:32:50|339.77|336.97|339.36|336.56|339.94|337.14|339.36|336.56|0
1642642380000|2022-01-20 01:33:00|339.53|336.73|339.28|336.48|339.53|336.73|339.28|336.48|0
1642642390000|2022-01-20 01:33:10|339.53|336.73|339.2|336.4|339.53|336.73|339.2|336.4|0
1642642400000|2022-01-20 01:33:20|339.44|336.64|339.2|336.4|339.44|336.64|339.2|336.4|0
1642642410000|2022-01-20 01:33:30|339.44|336.64|339.44|336.64|339.61|336.81|339.36|336.56|0
1642642420000|2022-01-20 01:33:40|339.61|336.81|339.69|336.89|339.94|337.14|339.61|336.81|0
1642642430000|2022-01-20 01:33:50|340.1|337.3|340.43|337.63|340.43|337.63|340.1|337.3|0
1642642440000|2022-01-20 01:34:00|340.19|337.39|339.86|337.06|340.43|337.63|339.86|337.06|0
1642642450000|2022-01-20 01:34:10|339.94|337.14|339.94|337.14|340.02|337.22|339.94|337.14|0
1642642460000|2022-01-20 01:34:20|340.1|337.3|340.26|337.46|340.26|337.46|340.1|337.3|0
1642642470000|2022-01-20 01:34:30|340.43|337.63|340.43|337.63|340.43|337.63|340.43|337.63|0
1642642480000|2022-01-20 01:34:40|340.18|337.38|340.26|337.46|340.26|337.46|340.02|337.22|0
1642642490000|2022-01-20 01:34:50|339.61|336.81|339.44|336.64|339.61|336.81|339.2|336.4|0
1642642500000|2022-01-20 01:35:00|339.61|336.81|339.61|336.81|339.77|336.97|339.61|336.81|0
1642642510000|2022-01-20 01:35:10|339.44|336.64|340.1|337.3|340.1|337.3|339.44|336.64|0
1642642520000|2022-01-20 01:35:20|340.26|337.46|340.35|337.55|340.43|337.63|340.26|337.46|0
1642642530000|2022-01-20 01:35:30|340.51|337.71|340.51|337.71|340.51|337.71|340.35|337.55|0
1642642540000|2022-01-20 01:35:40|340.43|337.63|339.61|336.81|340.43|337.63|339.61|336.81|0
1642642550000|2022-01-20 01:35:50|339.44|336.64|339.69|336.89|339.77|336.97|339.44|336.64|0
1642642560000|2022-01-20 01:36:00|339.44|336.64|339.61|336.81|339.61|336.81|339.44|336.64|0
1642642570000|2022-01-20 01:36:10|339.93|337.13|338.95|336.15|339.93|337.13|338.95|336.15|0
1642642580000|2022-01-20 01:36:20|338.79|335.99|339.11|336.31|339.2|336.4|338.79|335.99|0
1642642590000|2022-01-20 01:36:30|339.04|336.24|339.28|336.48|339.28|336.48|339.04|336.24|0
1642642600000|2022-01-20 01:36:40|339.11|336.31|339.28|336.48|339.28|336.48|339.04|336.24|0
1642642610000|2022-01-20 01:36:50|339.61|336.81|339.93|337.13|339.93|337.13|339.61|336.81|0
1642642620000|2022-01-20 01:37:00|339.86|337.06|339.93|337.13|339.93|337.13|339.77|336.97|0
1642642630000|2022-01-20 01:37:10|339.61|336.81|339.69|336.89|339.69|336.89|339.61|336.81|0
1642642640000|2022-01-20 01:37:20|339.53|336.73|339.28|336.48|339.53|336.73|339.28|336.48|0
1642642650000|2022-01-20 01:37:30|339.36|336.56|339.28|336.48|339.36|336.56|339.28|336.48|0
1642642660000|2022-01-20 01:37:40|339.11|336.31|339.11|336.31|339.28|336.48|339.11|336.31|0
1642642670000|2022-01-20 01:37:50|339.28|336.48|338.62|335.82|339.28|336.48|338.62|335.82|0
1642642680000|2022-01-20 01:38:00|338.46|335.66|338.62|335.82|338.62|335.82|338.46|335.66|0
1642642690000|2022-01-20 01:38:10|338.54|335.74|338.29|335.49|338.54|335.74|338.29|335.49|0
1642642700000|2022-01-20 01:38:20|338.62|335.82|338.54|335.74|338.62|335.82|338.54|335.74|0
1642642710000|2022-01-20 01:38:30|338.62|335.82|338.79|335.99|338.79|335.99|338.62|335.82|0
1642642720000|2022-01-20 01:38:40|338.87|336.07|338.95|336.15|339.03|336.23|338.87|336.07|0
1642642730000|2022-01-20 01:38:50|338.79|335.99|338.62|335.82|338.79|335.99|338.62|335.82|0
1642642740000|2022-01-20 01:39:00|338.54|335.74|339.11|336.31|339.11|336.31|338.46|335.66|0
1642642750000|2022-01-20 01:39:10|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1642642760000|2022-01-20 01:39:20|339.61|336.81|338.95|336.15|339.61|336.81|338.95|336.15|0
1642642770000|2022-01-20 01:39:30|339.11|336.31|339.11|336.31|339.11|336.31|339.11|336.31|0
1642642780000|2022-01-20 01:39:40|339.03|336.23|338.95|336.15|339.03|336.23|338.95|336.15|0
1642642790000|2022-01-20 01:39:50|339.03|336.23|339.11|336.31|339.11|336.31|339.03|336.23|0
1642642800000|2022-01-20 01:40:00|339.28|336.48|339.36|336.56|339.36|336.56|339.11|336.31|0
1642642810000|2022-01-20 01:40:10|339.44|336.64|339.6|336.8|339.6|336.8|339.36|336.56|0
1642642820000|2022-01-20 01:40:20|339.77|336.97|340.59|337.79|340.75|337.95|339.77|336.97|0
1642642830000|2022-01-20 01:40:30|340.75|337.95|341.74|338.94|341.74|338.94|340.75|337.95|0
1642642840000|2022-01-20 01:40:40|341.41|338.61|341.41|338.61|341.58|338.78|341.41|338.61|0
1642642850000|2022-01-20 01:40:50|341.08|338.28|341.08|338.28|341.25|338.45|341.08|338.28|0
1642642860000|2022-01-20 01:41:00|341.17|338.37|341.08|338.28|341.25|338.45|341.08|338.28|0
1642642870000|2022-01-20 01:41:10|340.92|338.12|341|338.2|341|338.2|340.75|337.95|0
1642642880000|2022-01-20 01:41:20|341.25|338.45|340.84|338.04|341.58|338.78|340.84|338.04|0
1642642890000|2022-01-20 01:41:30|340.68|337.88|340.51|337.71|340.68|337.88|340.43|337.63|0
1642642900000|2022-01-20 01:41:40|340.68|337.88|340.92|338.12|340.92|338.12|340.68|337.88|0
1642642910000|2022-01-20 01:41:50|340.84|338.04|340.75|337.95|340.84|338.04|340.67|337.87|0
1642642920000|2022-01-20 01:42:00|340.59|337.79|340.42|337.62|340.59|337.79|340.42|337.62|0
1642642930000|2022-01-20 01:42:10|340.35|337.55|340.59|337.79|340.59|337.79|340.35|337.55|0
1642642940000|2022-01-20 01:42:20|340.67|337.87|340.84|338.04|340.84|338.04|340.59|337.79|0
1642642950000|2022-01-20 01:42:30|340.75|337.95|340.26|337.46|340.75|337.95|340.26|337.46|0
1642642960000|2022-01-20 01:42:40|339.93|337.13|339.44|336.64|339.93|337.13|339.44|336.64|0
1642642970000|2022-01-20 01:42:50|339.36|336.56|339.44|336.64|339.44|336.64|339.36|336.56|0
1642642980000|2022-01-20 01:43:00|339.52|336.72|339.36|336.56|339.52|336.72|339.36|336.56|0
1642642990000|2022-01-20 01:43:10|339.28|336.48|339.28|336.48|339.28|336.48|339.28|336.48|0
1642643000000|2022-01-20 01:43:20|339.36|336.56|339.28|336.48|339.36|336.56|339.28|336.48|0
1642643010000|2022-01-20 01:43:30|339.44|336.64|339.2|336.4|339.44|336.64|339.11|336.31|0
1642643020000|2022-01-20 01:43:40|339.28|336.48|339.52|336.72|339.52|336.72|339.28|336.48|0
1642643030000|2022-01-20 01:43:50|339.6|336.8|339.36|336.56|339.6|336.8|339.28|336.48|0
1642643040000|2022-01-20 01:44:00|339.27|336.47|339.44|336.64|339.44|336.64|339.27|336.47|0
1642643050000|2022-01-20 01:44:10|339.36|336.56|339.27|336.47|339.36|336.56|339.27|336.47|0
1642643060000|2022-01-20 01:44:20|339.36|336.56|339.44|336.64|339.44|336.64|339.27|336.47|0
1642643070000|2022-01-20 01:44:30|339.6|336.8|339.6|336.8|339.77|336.97|339.6|336.8|0
1642643080000|2022-01-20 01:44:40|339.77|336.97|339.44|336.64|339.77|336.97|339.44|336.64|0
1642643090000|2022-01-20 01:44:50|339.6|336.8|339.77|336.97|339.77|336.97|339.6|336.8|0
1642643100000|2022-01-20 01:45:00|339.6|336.8|339.6|336.8|339.6|336.8|339.44|336.64|0
1642643110000|2022-01-20 01:45:10|339.44|336.64|339.27|336.47|339.44|336.64|339.27|336.47|0
1642643120000|2022-01-20 01:45:20|339.11|336.31|338.45|335.65|339.11|336.31|338.45|335.65|0
1642643130000|2022-01-20 01:45:30|338.38|335.58|338.21|335.41|338.38|335.58|338.21|335.41|0
1642643140000|2022-01-20 01:45:40|338.29|335.49|338.29|335.49|338.38|335.58|338.29|335.49|0
1642643150000|2022-01-20 01:45:50|338.45|335.65|338.13|335.33|338.45|335.65|338.13|335.33|0
1642643160000|2022-01-20 01:46:00|337.96|335.16|337.64|334.84|337.96|335.16|337.64|334.84|0
1642643170000|2022-01-20 01:46:10|337.88|335.08|337.8|335|337.88|335.08|337.8|335|0
1642643180000|2022-01-20 01:46:20|337.72|334.92|337.72|334.92|337.72|334.92|337.64|334.84|0
1642643190000|2022-01-20 01:46:30|337.64|334.84|337.64|334.84|337.64|334.84|337.64|334.84|0
1642643200000|2022-01-20 01:46:40|337.72|334.92|338.13|335.33|338.13|335.33|337.64|334.84|0
1642643210000|2022-01-20 01:46:50|338.21|335.41|337.88|335.08|338.21|335.41|337.88|335.08|0
1642643220000|2022-01-20 01:47:00|337.64|334.84|337.8|335|337.8|335|337.64|334.84|0
1642643230000|2022-01-20 01:47:10|337.96|335.16|338.13|335.33|338.13|335.33|337.96|335.16|0
1642643240000|2022-01-20 01:47:20|337.96|335.16|337.96|335.16|338.21|335.41|337.96|335.16|0
1642643250000|2022-01-20 01:47:30|337.88|335.08|337.8|335|337.88|335.08|337.64|334.84|0
1642643260000|2022-01-20 01:47:40|337.64|334.84|337.8|335|337.8|335|337.64|334.84|0
1642643270000|2022-01-20 01:47:50|337.64|334.84|337.8|335|337.8|335|337.64|334.84|0
1642643280000|2022-01-20 01:48:00|337.64|334.84|337.8|335|337.8|335|337.56|334.76|0
1642643290000|2022-01-20 01:48:10|337.56|334.76|337.31|334.51|337.64|334.84|337.31|334.51|0
1642643300000|2022-01-20 01:48:20|337.47|334.67|337.64|334.84|337.64|334.84|337.47|334.67|0
1642643310000|2022-01-20 01:48:30|337.47|334.67|337.64|334.84|337.64|334.84|337.47|334.67|0
1642643330000|2022-01-20 01:48:50|337.47|334.67|337.31|334.51|337.47|334.67|337.31|334.51|0
1642643340000|2022-01-20 01:49:00|337.47|334.67|337.8|335|337.8|335|337.14|334.34|0
1642643350000|2022-01-20 01:49:10|338.13|335.33|337.8|335|338.13|335.33|337.8|335|0
1642643360000|2022-01-20 01:49:20|337.96|335.16|337.96|335.16|338.13|335.33|337.96|335.16|0
1642643370000|2022-01-20 01:49:30|338.05|335.25|337.8|335|338.13|335.33|337.8|335|0
1642643380000|2022-01-20 01:49:40|337.96|335.16|338.13|335.33|338.13|335.33|337.96|335.16|0
1642643390000|2022-01-20 01:49:50|338.05|335.25|338.13|335.33|338.13|335.33|338.05|335.25|0
1642643400000|2022-01-20 01:50:00|338.29|335.49|337.96|335.16|338.29|335.49|337.96|335.16|0
1642643410000|2022-01-20 01:50:10|338.29|335.49|338.29|335.49|338.45|335.65|338.29|335.49|0
1642643420000|2022-01-20 01:50:20|338.45|335.65|338.78|335.98|338.78|335.98|338.45|335.65|0
1642643430000|2022-01-20 01:50:30|338.62|335.82|338.62|335.82|338.78|335.98|338.62|335.82|0
1642643450000|2022-01-20 01:50:50|338.7|335.9|338.94|336.14|338.94|336.14|338.7|335.9|0
1642643460000|2022-01-20 01:51:00|339.03|336.23|338.78|335.98|339.03|336.23|338.45|335.65|0
1642643470000|2022-01-20 01:51:10|338.62|335.82|338.62|335.82|338.62|335.82|338.62|335.82|0
1642643500000|2022-01-20 01:51:40|338.45|335.65|338.21|335.41|338.45|335.65|338.21|335.41|0
1642643510000|2022-01-20 01:51:50|338.29|335.49|338.37|335.57|338.37|335.57|338.29|335.49|0
1642643520000|2022-01-20 01:52:00|338.29|335.49|338.21|335.41|338.29|335.49|338.21|335.41|0
1642643530000|2022-01-20 01:52:10|338.12|335.32|338.21|335.41|338.29|335.49|338.12|335.32|0
1642643540000|2022-01-20 01:52:20|338.12|335.32|338.62|335.82|338.62|335.82|338.12|335.32|0
1642643550000|2022-01-20 01:52:30|338.54|335.74|338.45|335.65|338.54|335.74|338.45|335.65|0
1642643560000|2022-01-20 01:52:40|338.29|335.49|338.12|335.32|338.29|335.49|338.12|335.32|0
1642643570000|2022-01-20 01:52:50|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1642643580000|2022-01-20 01:53:00|338.45|335.65|337.63|334.83|338.45|335.65|337.63|334.83|0
1642643590000|2022-01-20 01:53:10|337.8|335|337.72|334.92|337.8|335|337.72|334.92|0
1642643600000|2022-01-20 01:53:20|337.88|335.08|338.12|335.32|338.12|335.32|337.88|335.08|0
1642643610000|2022-01-20 01:53:30|337.96|335.16|338.05|335.25|338.05|335.25|337.96|335.16|0
1642643620000|2022-01-20 01:53:40|338.12|335.32|338.12|335.32|338.21|335.41|338.12|335.32|0
1642643630000|2022-01-20 01:53:50|338.29|335.49|338.45|335.65|338.45|335.65|338.29|335.49|0
1642643640000|2022-01-20 01:54:00|338.62|335.82|338.29|335.49|338.62|335.82|338.29|335.49|0
1642643650000|2022-01-20 01:54:10|338.21|335.41|338.29|335.49|338.29|335.49|338.21|335.41|0
1642643660000|2022-01-20 01:54:20|338.37|335.57|338.61|335.81|338.61|335.81|338.21|335.41|0
1642643670000|2022-01-20 01:54:30|338.54|335.74|338.29|335.49|338.54|335.74|338.29|335.49|0
1642643680000|2022-01-20 01:54:40|338.37|335.57|338.29|335.49|338.45|335.65|338.29|335.49|0
1642643690000|2022-01-20 01:54:50|338.45|335.65|338.29|335.49|338.45|335.65|338.29|335.49|0
1642643700000|2022-01-20 01:55:00|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1642643710000|2022-01-20 01:55:10|338.45|335.65|338.45|335.65|338.45|335.65|338.45|335.65|0
1642643720000|2022-01-20 01:55:20|338.54|335.74|338.29|335.49|338.54|335.74|338.29|335.49|0
1642643730000|2022-01-20 01:55:30|338.12|335.32|337.96|335.16|338.12|335.32|337.96|335.16|0
1642643740000|2022-01-20 01:55:40|337.88|335.08|337.72|334.92|337.88|335.08|337.72|334.92|0
1642643750000|2022-01-20 01:55:50|337.8|335|337.88|335.08|337.96|335.16|337.8|335|0
1642643760000|2022-01-20 01:56:00|337.8|335|337.96|335.16|337.96|335.16|337.8|335|0
1642643770000|2022-01-20 01:56:10|338.12|335.32|338.04|335.24|338.12|335.32|337.96|335.16|0
1642643780000|2022-01-20 01:56:20|338.12|335.32|338.21|335.41|338.21|335.41|337.96|335.16|0
1642643790000|2022-01-20 01:56:30|338.12|335.32|337.96|335.16|338.12|335.32|337.96|335.16|0
1642643800000|2022-01-20 01:56:40|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1642643810000|2022-01-20 01:56:50|337.96|335.16|337.88|335.08|337.96|335.16|337.88|335.08|0
1642643820000|2022-01-20 01:57:00|337.63|334.83|337.55|334.75|337.63|334.83|337.47|334.67|0
1642643830000|2022-01-20 01:57:10|337.8|335|337.88|335.08|337.88|335.08|337.8|335|0
1642643840000|2022-01-20 01:57:20|337.72|334.92|337.96|335.16|337.96|335.16|337.72|334.92|0
1642643850000|2022-01-20 01:57:30|338.04|335.24|338.04|335.24|338.04|335.24|338.04|335.24|0
1642643860000|2022-01-20 01:57:40|338.29|335.49|338.29|335.49|338.29|335.49|338.21|335.41|0
1642643870000|2022-01-20 01:57:50|338.12|335.32|338.29|335.49|338.29|335.49|338.12|335.32|0
1642643880000|2022-01-20 01:58:00|338.37|335.57|338.21|335.41|338.37|335.57|338.21|335.41|0
1642643890000|2022-01-20 01:58:10|338.29|335.49|338.45|335.65|338.45|335.65|338.29|335.49|0
1642643900000|2022-01-20 01:58:20|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1642643910000|2022-01-20 01:58:30|338.21|335.41|338.61|335.81|338.61|335.81|338.21|335.41|0
1642643920000|2022-01-20 01:58:40|338.45|335.65|338.12|335.32|338.45|335.65|338.12|335.32|0
1642643930000|2022-01-20 01:58:50|337.96|335.16|338.12|335.32|338.12|335.32|337.96|335.16|0
1642643940000|2022-01-20 01:59:00|338.37|335.57|338.45|335.65|338.45|335.65|338.37|335.57|0
1642643950000|2022-01-20 01:59:10|338.37|335.57|338.61|335.81|338.61|335.81|338.37|335.57|0
1642643960000|2022-01-20 01:59:20|338.45|335.65|338.61|335.81|338.61|335.81|338.45|335.65|0
1642643970000|2022-01-20 01:59:30|338.7|335.9|338.78|335.98|338.78|335.98|338.7|335.9|0
1642643990000|2022-01-20 01:59:50|338.94|336.14|338.61|335.81|338.94|336.14|338.61|335.81|0
1642644000000|2022-01-20 02:00:00|338.45|335.65|338.45|335.65|338.61|335.81|338.45|335.65|0
1642644010000|2022-01-20 02:00:10|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1642644020000|2022-01-20 02:00:20|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1642644030000|2022-01-20 02:00:30|337.96|335.16|337.88|335.08|338.12|335.32|337.88|335.08|0
1642644040000|2022-01-20 02:00:40|337.79|334.99|337.79|334.99|337.96|335.16|337.79|334.99|0
1642644050000|2022-01-20 02:00:50|337.96|335.16|337.96|335.16|337.96|335.16|337.88|335.08|0
1642644060000|2022-01-20 02:01:00|338.12|335.32|337.96|335.16|338.12|335.32|337.96|335.16|0
1642644070000|2022-01-20 02:01:10|338.12|335.32|337.63|334.83|338.12|335.32|337.63|334.83|0
1642644080000|2022-01-20 02:01:20|337.71|334.91|337.79|334.99|337.79|334.99|337.71|334.91|0
1642644090000|2022-01-20 02:01:30|337.63|334.83|337.63|334.83|337.63|334.83|337.55|334.75|0
1642644100000|2022-01-20 02:01:40|337.47|334.67|337.3|334.5|337.47|334.67|337.14|334.34|0
1642644110000|2022-01-20 02:01:50|337.14|334.34|336.49|333.69|337.14|334.34|336.49|333.69|0
1642644120000|2022-01-20 02:02:00|336.65|333.85|336.49|333.69|336.65|333.85|336.49|333.69|0
1642644130000|2022-01-20 02:02:10|336.32|333.52|336.49|333.69|336.49|333.69|336.32|333.52|0
1642644140000|2022-01-20 02:02:20|336.32|333.52|336.16|333.36|336.41|333.61|336.16|333.36|0
1642644150000|2022-01-20 02:02:30|336.32|333.52|336.16|333.36|336.32|333.52|336.16|333.36|0
1642644160000|2022-01-20 02:02:40|336.32|333.52|336.08|333.28|336.32|333.52|336.08|333.28|0
1642644170000|2022-01-20 02:02:50|335.83|333.03|336.32|333.52|336.32|333.52|335.83|333.03|0
1642644180000|2022-01-20 02:03:00|336.49|333.69|336.49|333.69|336.49|333.69|336.49|333.69|0
1642644190000|2022-01-20 02:03:10|336.16|333.36|336.32|333.52|336.49|333.69|336.16|333.36|0
1642644200000|2022-01-20 02:03:20|336.16|333.36|336.24|333.44|336.24|333.44|336.16|333.36|0
1642644210000|2022-01-20 02:03:30|336.16|333.36|336.16|333.36|336.16|333.36|336|333.2|0
1642644220000|2022-01-20 02:03:40|336|333.2|336.16|333.36|336.16|333.36|335.92|333.12|0
1642644230000|2022-01-20 02:03:50|336.08|333.28|336.08|333.28|336.08|333.28|336.08|333.28|0
1642644240000|2022-01-20 02:04:00|336.16|333.36|336.16|333.36|336.16|333.36|336|333.2|0
1642644250000|2022-01-20 02:04:10|335.83|333.03|335.92|333.12|336|333.2|335.83|333.03|0
1642644260000|2022-01-20 02:04:20|336|333.2|336|333.2|336|333.2|336|333.2|0
1642644270000|2022-01-20 02:04:30|335.83|333.03|336|333.2|336|333.2|335.83|333.03|0
1642644280000|2022-01-20 02:04:40|335.83|333.03|336|333.2|336|333.2|335.83|333.03|0
1642644300000|2022-01-20 02:05:00|335.92|333.12|335.67|332.87|335.92|333.12|335.67|332.87|0
1642644310000|2022-01-20 02:05:10|335.83|333.03|335.67|332.87|335.83|333.03|335.67|332.87|0
1642644320000|2022-01-20 02:05:20|335.83|333.03|335.75|332.95|335.83|333.03|335.75|332.95|0
1642644330000|2022-01-20 02:05:30|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1642644340000|2022-01-20 02:05:40|335.99|333.19|335.99|333.19|335.99|333.19|335.83|333.03|0
1642644350000|2022-01-20 02:05:50|336.08|333.28|336.16|333.36|336.16|333.36|336.08|333.28|0
1642644360000|2022-01-20 02:06:00|335.99|333.19|335.99|333.19|335.99|333.19|335.83|333.03|0
1642644370000|2022-01-20 02:06:10|336.08|333.28|336.16|333.36|336.16|333.36|335.99|333.19|0
1642644380000|2022-01-20 02:06:20|336.32|333.52|336.16|333.36|336.32|333.52|336.16|333.36|0
1642644390000|2022-01-20 02:06:30|336.24|333.44|336.16|333.36|336.24|333.44|336.16|333.36|0
1642644400000|2022-01-20 02:06:40|336.32|333.52|336.32|333.52|336.48|333.68|336.32|333.52|0
1642644410000|2022-01-20 02:06:50|336.24|333.44|336.24|333.44|336.24|333.44|336.24|333.44|0
1642644420000|2022-01-20 02:07:00|336.16|333.36|336.32|333.52|336.32|333.52|336.16|333.36|0
1642644440000|2022-01-20 02:07:20|336.48|333.68|336.32|333.52|336.48|333.68|336.32|333.52|0
1642644450000|2022-01-20 02:07:30|336.16|333.36|335.99|333.19|336.16|333.36|335.99|333.19|0
1642644460000|2022-01-20 02:07:40|336.08|333.28|336.08|333.28|336.16|333.36|335.99|333.19|0
1642644470000|2022-01-20 02:07:50|335.99|333.19|335.99|333.19|336.08|333.28|335.99|333.19|0
1642644480000|2022-01-20 02:08:00|336.08|333.28|336.16|333.36|336.24|333.44|336.08|333.28|0
1642644490000|2022-01-20 02:08:10|336.08|333.28|336.16|333.36|336.16|333.36|336.08|333.28|0
1642644500000|2022-01-20 02:08:20|336.32|333.52|336.24|333.44|336.32|333.52|336.16|333.36|0
1642644510000|2022-01-20 02:08:30|336.16|333.36|336.16|333.36|336.16|333.36|336.16|333.36|0
1642644520000|2022-01-20 02:08:40|336.24|333.44|336.32|333.52|336.32|333.52|336.16|333.36|0
1642644530000|2022-01-20 02:08:50|336.57|333.77|336.4|333.6|336.57|333.77|336.4|333.6|0
1642644540000|2022-01-20 02:09:00|336.32|333.52|336.24|333.44|336.32|333.52|336.24|333.44|0
1642644550000|2022-01-20 02:09:10|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1642644560000|2022-01-20 02:09:20|336.4|333.6|336.4|333.6|336.4|333.6|336.4|333.6|0
1642644570000|2022-01-20 02:09:30|336.32|333.52|336.16|333.36|336.32|333.52|336.16|333.36|0
1642644580000|2022-01-20 02:09:40|336.08|333.28|336.16|333.36|336.16|333.36|335.99|333.19|0
1642644590000|2022-01-20 02:09:50|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1642644600000|2022-01-20 02:10:00|336.16|333.36|335.99|333.19|336.16|333.36|335.99|333.19|0
1642644610000|2022-01-20 02:10:10|335.83|333.03|335.67|332.87|335.83|333.03|335.59|332.79|0
1642644620000|2022-01-20 02:10:20|335.83|333.03|335.99|333.19|335.99|333.19|335.83|333.03|0
1642644630000|2022-01-20 02:10:30|335.83|333.03|336.16|333.36|336.16|333.36|335.83|333.03|0
1642644640000|2022-01-20 02:10:40|336.08|333.28|336.48|333.68|336.48|333.68|336.08|333.28|0
1642644650000|2022-01-20 02:10:50|336.32|333.52|336.16|333.36|336.32|333.52|336.16|333.36|0
1642644660000|2022-01-20 02:11:00|336.32|333.52|336.32|333.52|336.32|333.52|336.16|333.36|0
1642644670000|2022-01-20 02:11:10|336.4|333.6|336.32|333.52|336.4|333.6|336.24|333.44|0
1642644680000|2022-01-20 02:11:20|336.4|333.6|336.48|333.68|336.48|333.68|336.32|333.52|0
1642644690000|2022-01-20 02:11:30|336.32|333.52|336.24|333.44|336.32|333.52|336.24|333.44|0
1642644700000|2022-01-20 02:11:40|336.08|333.28|335.99|333.19|336.08|333.28|335.83|333.03|0
1642644710000|2022-01-20 02:11:50|336.08|333.28|336.16|333.36|336.16|333.36|336.08|333.28|0
1642644720000|2022-01-20 02:12:00|336.32|333.52|336.32|333.52|336.32|333.52|336.24|333.44|0
1642644730000|2022-01-20 02:12:10|336.16|333.36|336.16|333.36|336.16|333.36|336.16|333.36|0
1642644740000|2022-01-20 02:12:20|335.67|332.87|335.18|332.38|335.67|332.87|335.18|332.38|0
1642644750000|2022-01-20 02:12:30|335.5|332.7|335.67|332.87|335.67|332.87|335.5|332.7|0
1642644760000|2022-01-20 02:12:40|335.59|332.79|335.5|332.7|335.67|332.87|335.5|332.7|0
1642644770000|2022-01-20 02:12:50|335.34|332.54|335.5|332.7|335.5|332.7|335.34|332.54|0
1642644780000|2022-01-20 02:13:00|335.67|332.87|335.67|332.87|335.67|332.87|335.67|332.87|0
1642644790000|2022-01-20 02:13:10|335.75|332.95|335.75|332.95|335.75|332.95|335.75|332.95|0
1642644800000|2022-01-20 02:13:20|335.83|333.03|335.99|333.19|336.08|333.28|335.83|333.03|0
1642644810000|2022-01-20 02:13:30|335.83|333.03|335.99|333.19|335.99|333.19|335.83|333.03|0
1642644820000|2022-01-20 02:13:40|335.83|333.03|335.91|333.11|335.91|333.11|335.83|333.03|0
1642644830000|2022-01-20 02:13:50|335.83|333.03|335.67|332.87|335.83|333.03|335.67|332.87|0
1642644840000|2022-01-20 02:14:00|335.83|333.03|335.99|333.19|335.99|333.19|335.83|333.03|0
1642644850000|2022-01-20 02:14:10|336.15|333.35|335.99|333.19|336.15|333.35|335.99|333.19|0
1642644860000|2022-01-20 02:14:20|336.15|333.35|336.15|333.35|336.15|333.35|336.15|333.35|0
1642644870000|2022-01-20 02:14:30|336.24|333.44|336.24|333.44|336.24|333.44|336.15|333.35|0
1642644880000|2022-01-20 02:14:40|336.15|333.35|336.4|333.6|336.48|333.68|336.15|333.35|0
1642644890000|2022-01-20 02:14:50|336.48|333.68|336.64|333.84|336.64|333.84|336.48|333.68|0
1642644900000|2022-01-20 02:15:00|336.48|333.68|336.48|333.68|336.48|333.68|336.4|333.6|0
1642644910000|2022-01-20 02:15:10|336.64|333.84|336.64|333.84|336.64|333.84|336.57|333.77|0
1642644920000|2022-01-20 02:15:20|336.73|333.93|336.64|333.84|336.73|333.93|336.64|333.84|0
1642644930000|2022-01-20 02:15:30|336.48|333.68|336.64|333.84|336.73|333.93|336.48|333.68|0
1642644940000|2022-01-20 02:15:40|336.57|333.77|336.48|333.68|336.57|333.77|336.48|333.68|0
1642644950000|2022-01-20 02:15:50|336.32|333.52|336.32|333.52|336.32|333.52|336.32|333.52|0
1642644960000|2022-01-20 02:16:00|336.24|333.44|336.15|333.35|336.24|333.44|336.15|333.35|0
1642644970000|2022-01-20 02:16:10|335.99|333.19|336.32|333.52|336.32|333.52|335.99|333.19|0
1642644980000|2022-01-20 02:16:20|336.48|333.68|336.32|333.52|336.48|333.68|336.32|333.52|0
1642644990000|2022-01-20 02:16:30|336.15|333.35|336.48|333.68|336.48|333.68|336.15|333.35|0
1642645000000|2022-01-20 02:16:40|336.32|333.52|336.32|333.52|336.48|333.68|336.32|333.52|0
1642645010000|2022-01-20 02:16:50|336.4|333.6|336.32|333.52|336.4|333.6|336.32|333.52|0
1642645020000|2022-01-20 02:17:00|336.48|333.68|336.32|333.52|336.48|333.68|336.24|333.44|0
1642645030000|2022-01-20 02:17:10|336.15|333.35|335.83|333.03|336.15|333.35|335.83|333.03|0
1642645040000|2022-01-20 02:17:20|335.91|333.11|335.99|333.19|335.99|333.19|335.91|333.11|0
1642645050000|2022-01-20 02:17:30|335.91|333.11|335.99|333.19|335.99|333.19|335.91|333.11|0
1642645060000|2022-01-20 02:17:40|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1642645070000|2022-01-20 02:17:50|335.66|332.86|335.17|332.37|335.66|332.86|335.17|332.37|0
1642645080000|2022-01-20 02:18:00|335.34|332.54|335.17|332.37|335.34|332.54|335.17|332.37|0
1642645090000|2022-01-20 02:18:10|335.01|332.21|335.01|332.21|335.1|332.3|335.01|332.21|0
1642645100000|2022-01-20 02:18:20|334.85|332.05|335.01|332.21|335.01|332.21|334.85|332.05|0
1642645110000|2022-01-20 02:18:30|335.17|332.37|335.01|332.21|335.17|332.37|335.01|332.21|0
1642645120000|2022-01-20 02:18:40|334.85|332.05|335.01|332.21|335.01|332.21|334.85|332.05|0
1642645130000|2022-01-20 02:18:50|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1642645140000|2022-01-20 02:19:00|335.17|332.37|335.34|332.54|335.34|332.54|335.17|332.37|0
1642645150000|2022-01-20 02:19:10|335.5|332.7|335.58|332.78|335.66|332.86|335.5|332.7|0
1642645160000|2022-01-20 02:19:20|335.42|332.62|335.5|332.7|335.5|332.7|335.42|332.62|0
1642645170000|2022-01-20 02:19:30|335.66|332.86|335.66|332.86|335.66|332.86|335.5|332.7|0
1642645180000|2022-01-20 02:19:40|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1642645200000|2022-01-20 02:20:00|335.66|332.86|335.5|332.7|335.66|332.86|335.5|332.7|0
1642645210000|2022-01-20 02:20:10|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1642645220000|2022-01-20 02:20:20|335.83|333.03|335.66|332.86|335.83|333.03|335.66|332.86|0
1642645230000|2022-01-20 02:20:30|335.58|332.78|335.66|332.86|335.66|332.86|335.58|332.78|0
1642645240000|2022-01-20 02:20:40|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1642645250000|2022-01-20 02:20:50|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1642645260000|2022-01-20 02:21:00|336.07|333.27|336.24|333.44|336.24|333.44|335.99|333.19|0
1642645270000|2022-01-20 02:21:10|336.31|333.51|336.64|333.84|336.64|333.84|336.31|333.51|0
1642645280000|2022-01-20 02:21:20|336.48|333.68|336.48|333.68|336.48|333.68|336.4|333.6|0
1642645290000|2022-01-20 02:21:30|336.31|333.51|336.31|333.51|336.31|333.51|336.31|333.51|0
1642645300000|2022-01-20 02:21:40|336.48|333.68|336.48|333.68|336.48|333.68|336.48|333.68|0
1642645310000|2022-01-20 02:21:50|336.56|333.76|336.48|333.68|336.56|333.76|336.48|333.68|0
1642645320000|2022-01-20 02:22:00|336.56|333.76|336.48|333.68|336.64|333.84|336.48|333.68|0
1642645330000|2022-01-20 02:22:10|336.56|333.76|336.48|333.68|336.8|334|336.48|333.68|0
1642645340000|2022-01-20 02:22:20|336.64|333.84|336.64|333.84|336.64|333.84|336.64|333.84|0
1642645350000|2022-01-20 02:22:30|336.56|333.76|336.64|333.84|336.64|333.84|336.48|333.68|0
1642645360000|2022-01-20 02:22:40|336.48|333.68|336.56|333.76|336.64|333.84|336.48|333.68|0
1642645370000|2022-01-20 02:22:50|336.64|333.84|336.31|333.51|336.64|333.84|336.31|333.51|0
1642645380000|2022-01-20 02:23:00|336.24|333.44|335.99|333.19|336.24|333.44|335.99|333.19|0
1642645390000|2022-01-20 02:23:10|336.15|333.35|336.15|333.35|336.24|333.44|336.15|333.35|0
1642645400000|2022-01-20 02:23:20|336.31|333.51|336.31|333.51|336.31|333.51|336.31|333.51|0
1642645410000|2022-01-20 02:23:30|336.24|333.44|336.31|333.51|336.31|333.51|336.24|333.44|0
1642645420000|2022-01-20 02:23:40|336.15|333.35|336.15|333.35|336.15|333.35|336.15|333.35|0
1642645430000|2022-01-20 02:23:50|335.99|333.19|336.15|333.35|336.15|333.35|335.99|333.19|0
1642645440000|2022-01-20 02:24:00|336.07|333.27|336.07|333.27|336.07|333.27|336.07|333.27|0
1642645450000|2022-01-20 02:24:10|336.15|333.35|336.23|333.43|336.23|333.43|336.15|333.35|0
1642645460000|2022-01-20 02:24:20|336.31|333.51|336.48|333.68|336.48|333.68|336.31|333.51|0
1642645470000|2022-01-20 02:24:30|336.31|333.51|336.48|333.68|336.48|333.68|336.31|333.51|0
1642645480000|2022-01-20 02:24:40|336.4|333.6|336.15|333.35|336.4|333.6|336.15|333.35|0
1642645490000|2022-01-20 02:24:50|336.23|333.43|335.99|333.19|336.23|333.43|335.99|333.19|0
1642645500000|2022-01-20 02:25:00|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1642645510000|2022-01-20 02:25:10|335.99|333.19|336.15|333.35|336.15|333.35|335.99|333.19|0
1642645520000|2022-01-20 02:25:20|335.99|333.19|335.99|333.19|336.07|333.27|335.99|333.19|0
1642645530000|2022-01-20 02:25:30|336.07|333.27|336.15|333.35|336.23|333.43|336.07|333.27|0
1642645540000|2022-01-20 02:25:40|336.48|333.68|336.4|333.6|336.48|333.68|336.31|333.51|0
1642645550000|2022-01-20 02:25:50|336.48|333.68|336.4|333.6|336.48|333.68|336.4|333.6|0
1642645560000|2022-01-20 02:26:00|336.48|333.68|336.48|333.68|336.48|333.68|336.31|333.51|0
1642645570000|2022-01-20 02:26:10|336.64|333.84|336.48|333.68|336.64|333.84|336.48|333.68|0
1642645580000|2022-01-20 02:26:20|336.4|333.6|336.48|333.68|336.56|333.76|336.31|333.51|0
1642645590000|2022-01-20 02:26:30|336.4|333.6|336.56|333.76|336.56|333.76|336.4|333.6|0
1642645600000|2022-01-20 02:26:40|336.64|333.84|336.4|333.6|336.64|333.84|336.4|333.6|0
1642645610000|2022-01-20 02:26:50|336.48|333.68|336.8|334|336.8|334|336.48|333.68|0
1642645620000|2022-01-20 02:27:00|336.64|333.84|336.64|333.84|336.64|333.84|336.64|333.84|0
1642645630000|2022-01-20 02:27:10|336.56|333.76|336.64|333.84|336.64|333.84|336.56|333.76|0
1642645640000|2022-01-20 02:27:20|336.48|333.68|336.64|333.84|336.64|333.84|336.48|333.68|0
1642645650000|2022-01-20 02:27:30|336.8|334|336.64|333.84|336.8|334|336.64|333.84|0
1642645660000|2022-01-20 02:27:40|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1642645670000|2022-01-20 02:27:50|336.64|333.84|336.15|333.35|336.64|333.84|336.15|333.35|0
1642645680000|2022-01-20 02:28:00|336.31|333.51|336.31|333.51|336.31|333.51|336.23|333.43|0
1642645690000|2022-01-20 02:28:10|336.4|333.6|336.31|333.51|336.47|333.67|336.31|333.51|0
1642645700000|2022-01-20 02:28:20|336.4|333.6|336.31|333.51|336.47|333.67|336.31|333.51|0
1642645730000|2022-01-20 02:28:50|336.23|333.43|336.31|333.51|336.31|333.51|336.23|333.43|0
1642645740000|2022-01-20 02:29:00|336.15|333.35|335.82|333.02|336.15|333.35|335.82|333.02|0
1642645750000|2022-01-20 02:29:10|335.98|333.18|336.15|333.35|336.15|333.35|335.98|333.18|0
1642645760000|2022-01-20 02:29:20|336.31|333.51|336.64|333.84|336.64|333.84|336.31|333.51|0
1642645770000|2022-01-20 02:29:30|336.8|334|336.64|333.84|336.8|334|336.64|333.84|0
1642645780000|2022-01-20 02:29:40|336.72|333.92|336.72|333.92|336.72|333.92|336.72|333.92|0
1642645790000|2022-01-20 02:29:50|336.64|333.84|336.64|333.84|336.64|333.84|336.56|333.76|0
1642645800000|2022-01-20 02:30:00|336.56|333.76|336.47|333.67|336.64|333.84|336.47|333.67|0
1642645810000|2022-01-20 02:30:10|336.64|333.84|336.47|333.67|336.64|333.84|336.47|333.67|0
1642645820000|2022-01-20 02:30:20|336.64|333.84|336.8|334|336.8|334|336.64|333.84|0
1642645830000|2022-01-20 02:30:30|336.64|333.84|336.8|334|336.8|334|336.64|333.84|0
1642645840000|2022-01-20 02:30:40|336.64|333.84|336.8|334|336.8|334|336.64|333.84|0
1642645850000|2022-01-20 02:30:50|336.64|333.84|336.8|334|336.96|334.16|336.64|333.84|0
1642645860000|2022-01-20 02:31:00|336.96|334.16|336.47|333.67|336.96|334.16|336.47|333.67|0
1642645870000|2022-01-20 02:31:10|336.4|333.6|336.47|333.67|336.56|333.76|336.4|333.6|0
1642645880000|2022-01-20 02:31:20|336.31|333.51|336.47|333.67|336.47|333.67|336.31|333.51|0
1642645890000|2022-01-20 02:31:30|336.4|333.6|336.31|333.51|336.4|333.6|336.31|333.51|0
1642645900000|2022-01-20 02:31:40|336.23|333.43|336.31|333.51|336.31|333.51|336.15|333.35|0
1642645910000|2022-01-20 02:31:50|336.15|333.35|336.15|333.35|336.31|333.51|336.15|333.35|0
1642645920000|2022-01-20 02:32:00|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1642645930000|2022-01-20 02:32:10|335.82|333.02|335.82|333.02|335.82|333.02|335.82|333.02|0
1642645940000|2022-01-20 02:32:20|335.91|333.11|335.91|333.11|335.98|333.18|335.91|333.11|0
1642645950000|2022-01-20 02:32:30|335.82|333.02|335.66|332.86|335.82|333.02|335.66|332.86|0
1642645960000|2022-01-20 02:32:40|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1642645970000|2022-01-20 02:32:50|335.66|332.86|335.66|332.86|335.82|333.02|335.66|332.86|0
1642645980000|2022-01-20 02:33:00|335.74|332.94|335.66|332.86|335.82|333.02|335.66|332.86|0
1642645990000|2022-01-20 02:33:10|335.49|332.69|335.58|332.78|335.66|332.86|335.49|332.69|0
1642646000000|2022-01-20 02:33:20|335.49|332.69|335.66|332.86|335.66|332.86|335.49|332.69|0
1642646010000|2022-01-20 02:33:30|335.58|332.78|335.49|332.69|335.58|332.78|335.49|332.69|0
1642646020000|2022-01-20 02:33:40|335.33|332.53|335.17|332.37|335.33|332.53|335.17|332.37|0
1642646030000|2022-01-20 02:33:50|335.09|332.29|334.84|332.04|335.09|332.29|334.84|332.04|0
1642646040000|2022-01-20 02:34:00|334.93|332.13|335.01|332.21|335.01|332.21|334.93|332.13|0
1642646050000|2022-01-20 02:34:10|334.93|332.13|335.09|332.29|335.09|332.29|334.93|332.13|0
1642646060000|2022-01-20 02:34:20|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1642646070000|2022-01-20 02:34:30|335.09|332.29|335.17|332.37|335.17|332.37|335.01|332.21|0
1642646080000|2022-01-20 02:34:40|335.09|332.29|335|332.2|335.09|332.29|335|332.2|0
1642646090000|2022-01-20 02:34:50|335.09|332.29|335|332.2|335.09|332.29|335|332.2|0
1642646100000|2022-01-20 02:35:00|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1642646110000|2022-01-20 02:35:10|335|332.2|335|332.2|335|332.2|334.84|332.04|0
1642646120000|2022-01-20 02:35:20|334.84|332.04|335|332.2|335|332.2|334.84|332.04|0
1642646130000|2022-01-20 02:35:30|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1642646140000|2022-01-20 02:35:40|334.84|332.04|335|332.2|335|332.2|334.84|332.04|0
1642646150000|2022-01-20 02:35:50|335.17|332.37|335|332.2|335.17|332.37|335|332.2|0
1642646160000|2022-01-20 02:36:00|334.84|332.04|334.76|331.96|334.84|332.04|334.76|331.96|0
1642646170000|2022-01-20 02:36:10|334.84|332.04|334.93|332.13|334.93|332.13|334.84|332.04|0
1642646180000|2022-01-20 02:36:20|334.84|332.04|334.6|331.8|334.84|332.04|334.6|331.8|0
1642646190000|2022-01-20 02:36:30|334.68|331.88|334.52|331.72|334.68|331.88|334.52|331.72|0
1642646210000|2022-01-20 02:36:50|334.44|331.64|334.35|331.55|334.44|331.64|334.35|331.55|0
1642646220000|2022-01-20 02:37:00|334.19|331.39|334.44|331.64|334.44|331.64|334.19|331.39|0
1642646230000|2022-01-20 02:37:10|334.52|331.72|334.35|331.55|334.52|331.72|334.35|331.55|0
1642646240000|2022-01-20 02:37:20|334.52|331.72|334.35|331.55|334.52|331.72|334.35|331.55|0
1642646250000|2022-01-20 02:37:30|334.19|331.39|334.19|331.39|334.35|331.55|334.19|331.39|0
1642646260000|2022-01-20 02:37:40|334.27|331.47|334.19|331.39|334.27|331.47|334.19|331.39|0
1642646280000|2022-01-20 02:38:00|334.11|331.31|334.19|331.39|334.19|331.39|334.11|331.31|0
1642646290000|2022-01-20 02:38:10|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1642646300000|2022-01-20 02:38:20|334.19|331.39|334.35|331.55|334.35|331.55|334.19|331.39|0
1642646310000|2022-01-20 02:38:30|334.52|331.72|334.52|331.72|334.52|331.72|334.35|331.55|0
1642646320000|2022-01-20 02:38:40|334.35|331.55|334.52|331.72|334.52|331.72|334.35|331.55|0
1642646330000|2022-01-20 02:38:50|334.51|331.71|334.35|331.55|334.51|331.71|334.35|331.55|0
1642646350000|2022-01-20 02:39:10|334.27|331.47|334.19|331.39|334.35|331.55|334.19|331.39|0
1642646360000|2022-01-20 02:39:20|334.35|331.55|334.51|331.71|334.51|331.71|334.35|331.55|0
1642646370000|2022-01-20 02:39:30|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1642646380000|2022-01-20 02:39:40|334.84|332.04|334.68|331.88|334.84|332.04|334.68|331.88|0
1642646400000|2022-01-20 02:40:00|334.76|331.96|334.76|331.96|334.76|331.96|334.68|331.88|0
1642646410000|2022-01-20 02:40:10|334.68|331.88|334.84|332.04|334.84|332.04|334.68|331.88|0
1642646430000|2022-01-20 02:40:30|335|332.2|335|332.2|335|332.2|335|332.2|0
1642646440000|2022-01-20 02:40:40|334.84|332.04|335|332.2|335|332.2|334.84|332.04|0
1642646460000|2022-01-20 02:41:00|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1642646470000|2022-01-20 02:41:10|334.68|331.88|334.84|332.04|334.84|332.04|334.68|331.88|0
1642646480000|2022-01-20 02:41:20|334.68|331.88|334.68|331.88|334.68|331.88|334.51|331.71|0
1642646490000|2022-01-20 02:41:30|334.6|331.8|334.68|331.88|334.68|331.88|334.6|331.8|0
1642646500000|2022-01-20 02:41:40|334.76|331.96|334.84|332.04|334.84|332.04|334.76|331.96|0
1642646510000|2022-01-20 02:41:50|334.76|331.96|334.68|331.88|334.76|331.96|334.68|331.88|0
1642646520000|2022-01-20 02:42:00|334.76|331.96|334.51|331.71|334.76|331.96|334.51|331.71|0
1642646530000|2022-01-20 02:42:10|334.6|331.8|334.84|332.04|334.84|332.04|334.6|331.8|0
1642646540000|2022-01-20 02:42:20|334.76|331.96|334.68|331.88|334.84|332.04|334.68|331.88|0
1642646550000|2022-01-20 02:42:30|334.51|331.71|334.51|331.71|334.6|331.8|334.51|331.71|0
1642646570000|2022-01-20 02:42:50|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1642646580000|2022-01-20 02:43:00|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1642646600000|2022-01-20 02:43:20|335|332.2|335.33|332.53|335.33|332.53|335|332.2|0
1642646610000|2022-01-20 02:43:30|335.41|332.61|335.82|333.02|335.82|333.02|335.33|332.53|0
1642646620000|2022-01-20 02:43:40|335.98|333.18|335.82|333.02|335.98|333.18|335.82|333.02|0
1642646630000|2022-01-20 02:43:50|335.98|333.18|335.98|333.18|335.98|333.18|335.98|333.18|0
1642646640000|2022-01-20 02:44:00|336.14|333.34|336.14|333.34|336.14|333.34|336.14|333.34|0
1642646650000|2022-01-20 02:44:10|335.98|333.18|336.3|333.5|336.3|333.5|335.98|333.18|0
1642646670000|2022-01-20 02:44:30|336.23|333.43|336.3|333.5|336.3|333.5|336.14|333.34|0
1642646680000|2022-01-20 02:44:40|336.47|333.67|336.3|333.5|336.47|333.67|336.3|333.5|0
1642646690000|2022-01-20 02:44:50|336.47|333.67|336.55|333.75|336.55|333.75|336.47|333.67|0
1642646700000|2022-01-20 02:45:00|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1642646710000|2022-01-20 02:45:10|336.3|333.5|336.47|333.67|336.47|333.67|336.3|333.5|0
1642646720000|2022-01-20 02:45:20|336.63|333.83|336.96|334.16|336.96|334.16|336.63|333.83|0
1642646730000|2022-01-20 02:45:30|336.88|334.08|336.96|334.16|336.96|334.16|336.79|333.99|0
1642646740000|2022-01-20 02:45:40|336.79|333.99|336.79|333.99|336.79|333.99|336.63|333.83|0
1642646750000|2022-01-20 02:45:50|336.96|334.16|337.45|334.65|337.45|334.65|336.96|334.16|0
1642646760000|2022-01-20 02:46:00|337.61|334.81|337.77|334.97|337.77|334.97|337.61|334.81|0
1642646770000|2022-01-20 02:46:10|337.94|335.14|337.61|334.81|337.94|335.14|337.61|334.81|0
1642646780000|2022-01-20 02:46:20|337.45|334.65|337.61|334.81|337.61|334.81|337.28|334.48|0
1642646790000|2022-01-20 02:46:30|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1642646810000|2022-01-20 02:46:50|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1642646830000|2022-01-20 02:47:10|337.45|334.65|337.45|334.65|337.45|334.65|337.45|334.65|0
1642646840000|2022-01-20 02:47:20|337.53|334.73|337.2|334.4|337.53|334.73|337.2|334.4|0
1642646850000|2022-01-20 02:47:30|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1642646860000|2022-01-20 02:47:40|337.45|334.65|337.45|334.65|337.45|334.65|337.45|334.65|0
1642646870000|2022-01-20 02:47:50|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1642646890000|2022-01-20 02:48:10|337.45|334.65|337.61|334.81|337.61|334.81|337.45|334.65|0
1642646900000|2022-01-20 02:48:20|337.77|334.97|337.69|334.89|337.77|334.97|337.69|334.89|0
1642646910000|2022-01-20 02:48:30|337.61|334.81|337.45|334.65|337.69|334.89|337.45|334.65|0
1642646920000|2022-01-20 02:48:40|337.37|334.57|337.28|334.48|337.37|334.57|337.28|334.48|0
1642646940000|2022-01-20 02:49:00|337.45|334.65|337.61|334.81|337.61|334.81|337.45|334.65|0
1642646950000|2022-01-20 02:49:10|337.45|334.65|337.45|334.65|337.45|334.65|337.28|334.48|0
1642646960000|2022-01-20 02:49:20|337.61|334.81|337.77|334.97|337.77|334.97|337.61|334.81|0
1642646970000|2022-01-20 02:49:30|338.1|335.3|337.45|334.65|338.1|335.3|337.45|334.65|0
1642646980000|2022-01-20 02:49:40|337.53|334.73|337.28|334.48|337.53|334.73|337.28|334.48|0
1642646990000|2022-01-20 02:49:50|337.12|334.32|337.28|334.48|337.28|334.48|337.12|334.32|0
1642647000000|2022-01-20 02:50:00|337.2|334.4|337.28|334.48|337.28|334.48|337.2|334.4|0
1642647010000|2022-01-20 02:50:10|337.2|334.4|336.96|334.16|337.2|334.4|336.96|334.16|0
1642647020000|2022-01-20 02:50:20|337.12|334.32|336.96|334.16|337.12|334.32|336.96|334.16|0
1642647030000|2022-01-20 02:50:30|336.79|333.99|336.96|334.16|336.96|334.16|336.79|333.99|0
1642647050000|2022-01-20 02:50:50|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1642647060000|2022-01-20 02:51:00|337.04|334.24|336.95|334.15|337.04|334.24|336.95|334.15|0
1642647070000|2022-01-20 02:51:10|337.12|334.32|336.95|334.15|337.12|334.32|336.95|334.15|0
1642647080000|2022-01-20 02:51:20|337.12|334.32|337.12|334.32|337.12|334.32|337.04|334.24|0
1642647090000|2022-01-20 02:51:30|336.95|334.15|337.12|334.32|337.12|334.32|336.95|334.15|0
1642647100000|2022-01-20 02:51:40|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1642647110000|2022-01-20 02:51:50|337.04|334.24|336.95|334.15|337.04|334.24|336.95|334.15|0
1642647120000|2022-01-20 02:52:00|336.79|333.99|336.63|333.83|336.79|333.99|336.63|333.83|0
1642647130000|2022-01-20 02:52:10|336.71|333.91|336.71|333.91|336.79|333.99|336.71|333.91|0
1642647140000|2022-01-20 02:52:20|336.63|333.83|336.63|333.83|336.63|333.83|336.63|333.83|0
1642647150000|2022-01-20 02:52:30|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1642647160000|2022-01-20 02:52:40|336.79|333.99|336.71|333.91|336.79|333.99|336.71|333.91|0
1642647170000|2022-01-20 02:52:50|336.79|333.99|336.71|333.91|336.79|333.99|336.63|333.83|0
1642647180000|2022-01-20 02:53:00|336.79|333.99|336.88|334.08|336.88|334.08|336.79|333.99|0
1642647190000|2022-01-20 02:53:10|336.95|334.15|336.63|333.83|336.95|334.15|336.63|333.83|0
1642647210000|2022-01-20 02:53:30|336.46|333.66|336.3|333.5|336.46|333.66|336.3|333.5|0
1642647220000|2022-01-20 02:53:40|336.39|333.59|336.39|333.59|336.46|333.66|336.39|333.59|0
1642647230000|2022-01-20 02:53:50|336.46|333.66|336.46|333.66|336.46|333.66|336.39|333.59|0
1642647240000|2022-01-20 02:54:00|336.39|333.59|336.3|333.5|336.39|333.59|336.3|333.5|0
1642647250000|2022-01-20 02:54:10|336.39|333.59|336.39|333.59|336.39|333.59|336.39|333.59|0
1642647260000|2022-01-20 02:54:20|336.46|333.66|336.55|333.75|336.63|333.83|336.46|333.66|0
1642647270000|2022-01-20 02:54:30|336.46|333.66|336.63|333.83|336.63|333.83|336.46|333.66|0
1642647280000|2022-01-20 02:54:40|336.46|333.66|336.46|333.66|336.63|333.83|336.46|333.66|0
1642647290000|2022-01-20 02:54:50|336.63|333.83|336.63|333.83|336.71|333.91|336.63|333.83|0
1642647300000|2022-01-20 02:55:00|336.71|333.91|336.63|333.83|336.71|333.91|336.63|333.83|0
1642647310000|2022-01-20 02:55:10|336.46|333.66|336.38|333.58|336.46|333.66|336.38|333.58|0
1642647320000|2022-01-20 02:55:20|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1642647330000|2022-01-20 02:55:30|336.14|333.34|336.14|333.34|336.14|333.34|336.14|333.34|0
1642647350000|2022-01-20 02:55:50|336.22|333.42|336.14|333.34|336.22|333.42|336.14|333.34|0
1642647360000|2022-01-20 02:56:00|335.97|333.17|336.14|333.34|336.14|333.34|335.97|333.17|0
1642647370000|2022-01-20 02:56:10|336.3|333.5|336.22|333.42|336.3|333.5|336.22|333.42|0
1642647380000|2022-01-20 02:56:20|336.3|333.5|336.46|333.66|336.46|333.66|336.3|333.5|0
1642647390000|2022-01-20 02:56:30|336.3|333.5|336.3|333.5|336.3|333.5|336.3|333.5|0
1642647400000|2022-01-20 02:56:40|336.46|333.66|336.46|333.66|336.46|333.66|336.46|333.66|0
1642647410000|2022-01-20 02:56:50|336.63|333.83|336.46|333.66|336.63|333.83|336.46|333.66|0
1642647420000|2022-01-20 02:57:00|336.63|333.83|336.79|333.99|336.79|333.99|336.46|333.66|0
1642647430000|2022-01-20 02:57:10|336.95|334.15|336.63|333.83|336.95|334.15|336.63|333.83|0
1642647440000|2022-01-20 02:57:20|336.95|334.15|337.12|334.32|337.12|334.32|336.95|334.15|0
1642647450000|2022-01-20 02:57:30|337.04|334.24|336.95|334.15|337.04|334.24|336.95|334.15|0
1642647460000|2022-01-20 02:57:40|337.04|334.24|337.04|334.24|337.04|334.24|336.95|334.15|0
1642647470000|2022-01-20 02:57:50|337.12|334.32|336.95|334.15|337.12|334.32|336.95|334.15|0
1642647480000|2022-01-20 02:58:00|337.12|334.32|336.95|334.15|337.12|334.32|336.95|334.15|0
1642647500000|2022-01-20 02:58:20|336.87|334.07|336.95|334.15|336.95|334.15|336.79|333.99|0
1642647510000|2022-01-20 02:58:30|337.04|334.24|337.12|334.32|337.12|334.32|337.04|334.24|0
1642647520000|2022-01-20 02:58:40|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1642647540000|2022-01-20 02:59:00|337.28|334.48|337.2|334.4|337.28|334.48|337.2|334.4|0
1642647550000|2022-01-20 02:59:10|337.28|334.48|336.79|333.99|337.28|334.48|336.79|333.99|0
1642647560000|2022-01-20 02:59:20|336.87|334.07|336.95|334.15|336.95|334.15|336.87|334.07|0
1642647570000|2022-01-20 02:59:30|337.11|334.31|336.95|334.15|337.11|334.31|336.95|334.15|0
1642647580000|2022-01-20 02:59:40|337.11|334.31|337.11|334.31|337.2|334.4|337.11|334.31|0
1642647590000|2022-01-20 02:59:50|337.04|334.24|337.11|334.31|337.11|334.31|337.04|334.24|0
1642647600000|2022-01-20 03:00:00|337.04|334.24|337.11|334.31|337.11|334.31|337.04|334.24|0
1642647610000|2022-01-20 03:00:10|337.44|334.64|337.36|334.56|337.44|334.64|337.36|334.56|0
1642647620000|2022-01-20 03:00:20|337.6|334.8|337.6|334.8|337.6|334.8|337.6|334.8|0
1642647630000|2022-01-20 03:00:30|337.44|334.64|337.11|334.31|337.44|334.64|337.11|334.31|0
1642647640000|2022-01-20 03:00:40|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1642647650000|2022-01-20 03:00:50|337.11|334.31|336.95|334.15|337.11|334.31|336.95|334.15|0
1642647660000|2022-01-20 03:01:00|337.04|334.24|336.79|333.99|337.04|334.24|336.79|333.99|0
1642647670000|2022-01-20 03:01:10|336.71|333.91|336.62|333.82|336.71|333.91|336.62|333.82|0
1642647680000|2022-01-20 03:01:20|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1642647690000|2022-01-20 03:01:30|336.95|334.15|336.79|333.99|336.95|334.15|336.79|333.99|0
1642647700000|2022-01-20 03:01:40|336.87|334.07|336.87|334.07|336.87|334.07|336.79|333.99|0
1642647710000|2022-01-20 03:01:50|336.95|334.15|336.79|333.99|336.95|334.15|336.79|333.99|0
1642647720000|2022-01-20 03:02:00|336.95|334.15|336.79|333.99|336.95|334.15|336.79|333.99|0
1642647730000|2022-01-20 03:02:10|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1642647740000|2022-01-20 03:02:20|336.95|334.15|336.79|333.99|336.95|334.15|336.79|333.99|0
1642647750000|2022-01-20 03:02:30|336.71|333.91|336.46|333.66|336.71|333.91|336.46|333.66|0
1642647760000|2022-01-20 03:02:40|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1642647770000|2022-01-20 03:02:50|336.54|333.74|336.46|333.66|336.54|333.74|336.46|333.66|0
1642647780000|2022-01-20 03:03:00|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1642647790000|2022-01-20 03:03:10|336.54|333.74|336.54|333.74|336.62|333.82|336.46|333.66|0
1642647800000|2022-01-20 03:03:20|336.62|333.82|336.79|333.99|336.79|333.99|336.62|333.82|0
1642647830000|2022-01-20 03:03:50|336.87|334.07|336.79|333.99|336.87|334.07|336.79|333.99|0
1642647840000|2022-01-20 03:04:00|336.87|334.07|336.79|333.99|336.87|334.07|336.79|333.99|0
1642647850000|2022-01-20 03:04:10|336.87|334.07|336.62|333.82|336.87|334.07|336.62|333.82|0
1642647860000|2022-01-20 03:04:20|336.71|333.91|336.79|333.99|336.79|333.99|336.62|333.82|0
1642647880000|2022-01-20 03:04:40|336.71|333.91|336.79|333.99|336.79|333.99|336.71|333.91|0
1642647890000|2022-01-20 03:04:50|336.71|333.91|336.79|333.99|336.79|333.99|336.71|333.91|0
1642647900000|2022-01-20 03:05:00|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1642647910000|2022-01-20 03:05:10|336.62|333.82|336.71|333.91|336.71|333.91|336.62|333.82|0
1642647920000|2022-01-20 03:05:20|336.79|333.99|336.46|333.66|336.79|333.99|336.46|333.66|0
1642647930000|2022-01-20 03:05:30|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1642647940000|2022-01-20 03:05:40|336.46|333.66|336.46|333.66|336.46|333.66|336.38|333.58|0
1642647950000|2022-01-20 03:05:50|336.62|333.82|336.62|333.82|336.62|333.82|336.62|333.82|0
1642647960000|2022-01-20 03:06:00|336.71|333.91|336.87|334.07|336.87|334.07|336.62|333.82|0
1642647970000|2022-01-20 03:06:10|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1642647980000|2022-01-20 03:06:20|336.87|334.07|336.95|334.15|336.95|334.15|336.87|334.07|0
1642647990000|2022-01-20 03:06:30|337.03|334.23|337.11|334.31|337.11|334.31|337.03|334.23|0
1642648000000|2022-01-20 03:06:40|337.2|334.4|337.2|334.4|337.2|334.4|337.2|334.4|0
1642648010000|2022-01-20 03:06:50|337.27|334.47|337.27|334.47|337.27|334.47|337.11|334.31|0
1642648020000|2022-01-20 03:07:00|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1642648030000|2022-01-20 03:07:10|337.27|334.47|337.11|334.31|337.27|334.47|337.11|334.31|0
1642648050000|2022-01-20 03:07:30|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1642648060000|2022-01-20 03:07:40|337.11|334.31|336.78|333.98|337.11|334.31|336.78|333.98|0
1642648070000|2022-01-20 03:07:50|336.71|333.91|336.78|333.98|336.78|333.98|336.71|333.91|0
1642648080000|2022-01-20 03:08:00|336.95|334.15|336.87|334.07|336.95|334.15|336.78|333.98|0
1642648090000|2022-01-20 03:08:10|336.62|333.82|336.71|333.91|336.78|333.98|336.62|333.82|0
1642648100000|2022-01-20 03:08:20|336.78|333.98|336.95|334.15|336.95|334.15|336.78|333.98|0
1642648110000|2022-01-20 03:08:30|337.03|334.23|337.27|334.47|337.27|334.47|337.03|334.23|0
1642648120000|2022-01-20 03:08:40|337.11|334.31|337.27|334.47|337.27|334.47|337.11|334.31|0
1642648130000|2022-01-20 03:08:50|337.44|334.64|337.27|334.47|337.44|334.64|337.27|334.47|0
1642648150000|2022-01-20 03:09:10|337.44|334.64|337.27|334.47|337.44|334.64|337.27|334.47|0
1642648160000|2022-01-20 03:09:20|337.2|334.4|337.03|334.23|337.2|334.4|337.03|334.23|0
1642648170000|2022-01-20 03:09:30|336.95|334.15|336.87|334.07|336.95|334.15|336.78|333.98|0
1642648180000|2022-01-20 03:09:40|336.78|333.98|337.03|334.23|337.03|334.23|336.78|333.98|0
1642648190000|2022-01-20 03:09:50|337.11|334.31|336.95|334.15|337.11|334.31|336.95|334.15|0
1642648200000|2022-01-20 03:10:00|337.03|334.23|336.87|334.07|337.03|334.23|336.87|334.07|0
1642648210000|2022-01-20 03:10:10|336.78|333.98|337.03|334.23|337.03|334.23|336.78|333.98|0
1642648220000|2022-01-20 03:10:20|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1642648230000|2022-01-20 03:10:30|337.03|334.23|337.03|334.23|337.03|334.23|336.95|334.15|0
1642648240000|2022-01-20 03:10:40|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1642648250000|2022-01-20 03:10:50|337.03|334.23|337.11|334.31|337.11|334.31|337.03|334.23|0
1642648260000|2022-01-20 03:11:00|337.03|334.23|337.11|334.31|337.11|334.31|336.95|334.15|0
1642648270000|2022-01-20 03:11:10|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1642648280000|2022-01-20 03:11:20|337.11|334.31|337.27|334.47|337.44|334.64|337.11|334.31|0
1642648290000|2022-01-20 03:11:30|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1642648310000|2022-01-20 03:11:50|337.52|334.72|337.27|334.47|337.52|334.72|337.27|334.47|0
1642648320000|2022-01-20 03:12:00|337.36|334.56|337.44|334.64|337.44|334.64|337.36|334.56|0
1642648330000|2022-01-20 03:12:10|337.27|334.47|337.36|334.56|337.44|334.64|337.27|334.47|0
1642648340000|2022-01-20 03:12:20|337.44|334.64|337.52|334.72|337.52|334.72|337.44|334.64|0
1642648350000|2022-01-20 03:12:30|337.44|334.64|337.68|334.88|337.68|334.88|337.44|334.64|0
1642648360000|2022-01-20 03:12:40|337.76|334.96|337.85|335.05|337.85|335.05|337.76|334.96|0
1642648370000|2022-01-20 03:12:50|337.76|334.96|337.44|334.64|337.76|334.96|337.44|334.64|0
1642648380000|2022-01-20 03:13:00|337.27|334.47|337.03|334.23|337.27|334.47|337.03|334.23|0
1642648390000|2022-01-20 03:13:10|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1642648400000|2022-01-20 03:13:20|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1642648410000|2022-01-20 03:13:30|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1642648430000|2022-01-20 03:13:50|337.11|334.31|337.11|334.31|337.11|334.31|337.11|334.31|0
1642648440000|2022-01-20 03:14:00|337.19|334.39|337.19|334.39|337.19|334.39|337.11|334.31|0
1642648450000|2022-01-20 03:14:10|337.27|334.47|337.44|334.64|337.44|334.64|337.27|334.47|0
1642648460000|2022-01-20 03:14:20|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1642648470000|2022-01-20 03:14:30|337.44|334.64|337.36|334.56|337.44|334.64|337.36|334.56|0
1642648480000|2022-01-20 03:14:40|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1642648500000|2022-01-20 03:15:00|337.03|334.23|337.11|334.31|337.11|334.31|337.03|334.23|0
1642648510000|2022-01-20 03:15:10|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1642648520000|2022-01-20 03:15:20|337.11|334.31|337.27|334.47|337.27|334.47|337.11|334.31|0
1642648530000|2022-01-20 03:15:30|337.36|334.56|337.36|334.56|337.36|334.56|337.36|334.56|0
1642648540000|2022-01-20 03:15:40|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1642648550000|2022-01-20 03:15:50|337.36|334.56|337.27|334.47|337.36|334.56|337.27|334.47|0
1642648560000|2022-01-20 03:16:00|337.11|334.31|336.94|334.14|337.11|334.31|336.94|334.14|0
1642648570000|2022-01-20 03:16:10|336.87|334.07|335.96|333.16|336.87|334.07|335.96|333.16|0
1642648580000|2022-01-20 03:16:20|335.48|332.68|335.56|332.76|335.56|332.76|335.48|332.68|0
1642648590000|2022-01-20 03:16:30|335.64|332.84|335.8|333|335.8|333|335.64|332.84|0
1642648600000|2022-01-20 03:16:40|335.72|332.92|335.64|332.84|335.8|333|335.64|332.84|0
1642648610000|2022-01-20 03:16:50|335.4|332.6|335.48|332.68|335.48|332.68|335.31|332.51|0
1642648620000|2022-01-20 03:17:00|335.4|332.6|335.48|332.68|335.48|332.68|335.4|332.6|0
1642648630000|2022-01-20 03:17:10|335.4|332.6|334.99|332.19|335.4|332.6|334.99|332.19|0
1642648640000|2022-01-20 03:17:20|334.91|332.11|334.5|331.7|334.91|332.11|334.5|331.7|0
1642648650000|2022-01-20 03:17:30|334.34|331.54|334.17|331.37|334.34|331.54|334.17|331.37|0
1642648660000|2022-01-20 03:17:40|334.34|331.54|334.5|331.7|334.5|331.7|334.34|331.54|0
1642648670000|2022-01-20 03:17:50|334.34|331.54|334.34|331.54|334.5|331.7|334.34|331.54|0
1642648680000|2022-01-20 03:18:00|334.17|331.37|334.01|331.21|334.17|331.37|334.01|331.21|0
1642648690000|2022-01-20 03:18:10|334.09|331.29|334.01|331.21|334.09|331.29|334.01|331.21|0
1642648700000|2022-01-20 03:18:20|334.34|331.54|334.34|331.54|334.34|331.54|334.26|331.46|0
1642648710000|2022-01-20 03:18:30|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1642648720000|2022-01-20 03:18:40|334.17|331.37|334.5|331.7|334.5|331.7|334.17|331.37|0
1642648730000|2022-01-20 03:18:50|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1642648740000|2022-01-20 03:19:00|334.5|331.7|334.5|331.7|334.5|331.7|334.34|331.54|0
1642648750000|2022-01-20 03:19:10|334.66|331.86|334.5|331.7|334.66|331.86|334.5|331.7|0
1642648760000|2022-01-20 03:19:20|334.66|331.86|334.58|331.78|334.66|331.86|334.58|331.78|0
1642648770000|2022-01-20 03:19:30|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1642648780000|2022-01-20 03:19:40|334.33|331.53|334.42|331.62|334.42|331.62|334.33|331.53|0
1642648790000|2022-01-20 03:19:50|334.5|331.7|334.33|331.53|334.5|331.7|334.26|331.46|0
1642648800000|2022-01-20 03:20:00|334.17|331.37|334.33|331.53|334.33|331.53|334.17|331.37|0
1642648810000|2022-01-20 03:20:10|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1642648820000|2022-01-20 03:20:20|334.42|331.62|334.42|331.62|334.42|331.62|334.33|331.53|0
1642648830000|2022-01-20 03:20:30|334.5|331.7|334.58|331.78|334.58|331.78|334.5|331.7|0
1642648840000|2022-01-20 03:20:40|334.5|331.7|334.5|331.7|334.5|331.7|334.5|331.7|0
1642648860000|2022-01-20 03:21:00|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1642648870000|2022-01-20 03:21:10|334.42|331.62|334.5|331.7|334.5|331.7|334.42|331.62|0
1642648890000|2022-01-20 03:21:30|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1642648900000|2022-01-20 03:21:40|334.5|331.7|334.33|331.53|334.5|331.7|334.33|331.53|0
1642648910000|2022-01-20 03:21:50|334.09|331.29|334.01|331.21|334.09|331.29|334.01|331.21|0
1642648920000|2022-01-20 03:22:00|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1642648930000|2022-01-20 03:22:10|334.01|331.21|334.09|331.29|334.09|331.29|334.01|331.21|0
1642648940000|2022-01-20 03:22:20|334.17|331.37|334.09|331.29|334.17|331.37|334.01|331.21|0
1642648950000|2022-01-20 03:22:30|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1642648960000|2022-01-20 03:22:40|334.17|331.37|334.09|331.29|334.17|331.37|334.09|331.29|0
1642648970000|2022-01-20 03:22:50|334.01|331.21|334.09|331.29|334.17|331.37|334.01|331.21|0
1642648980000|2022-01-20 03:23:00|334.17|331.37|333.93|331.13|334.17|331.37|333.93|331.13|0
1642648990000|2022-01-20 03:23:10|334.01|331.21|334.01|331.21|334.01|331.21|333.93|331.13|0
1642649000000|2022-01-20 03:23:20|333.85|331.05|334.01|331.21|334.01|331.21|333.85|331.05|0
1642649010000|2022-01-20 03:23:30|334.09|331.29|334.01|331.21|334.09|331.29|334.01|331.21|0
1642649020000|2022-01-20 03:23:40|334.09|331.29|334.17|331.37|334.17|331.37|334.09|331.29|0
1642649040000|2022-01-20 03:24:00|334.09|331.29|334.01|331.21|334.09|331.29|334.01|331.21|0
1642649050000|2022-01-20 03:24:10|333.68|330.88|333.68|330.88|333.68|330.88|333.52|330.72|0
1642649070000|2022-01-20 03:24:30|333.6|330.8|333.68|330.88|333.77|330.97|333.6|330.8|0
1642649080000|2022-01-20 03:24:40|333.85|331.05|334.17|331.37|334.17|331.37|333.85|331.05|0
1642649090000|2022-01-20 03:24:50|334.01|331.21|334.17|331.37|334.17|331.37|334.01|331.21|0
1642649110000|2022-01-20 03:25:10|334.25|331.45|334.09|331.29|334.25|331.45|334.09|331.29|0
1642649120000|2022-01-20 03:25:20|334.01|331.21|334.01|331.21|334.01|331.21|334.01|331.21|0
1642649130000|2022-01-20 03:25:30|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1642649140000|2022-01-20 03:25:40|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1642649150000|2022-01-20 03:25:50|333.77|330.97|333.68|330.88|333.77|330.97|333.68|330.88|0
1642649160000|2022-01-20 03:26:00|333.52|330.72|333.84|331.04|333.84|331.04|333.52|330.72|0
1642649170000|2022-01-20 03:26:10|333.93|331.13|334.09|331.29|334.17|331.37|333.93|331.13|0
1642649180000|2022-01-20 03:26:20|334.01|331.21|333.93|331.13|334.01|331.21|333.84|331.04|0
1642649190000|2022-01-20 03:26:30|334.33|331.53|334.17|331.37|334.33|331.53|334.17|331.37|0
1642649210000|2022-01-20 03:26:50|334.33|331.53|334.17|331.37|334.33|331.53|334.17|331.37|0
1642649220000|2022-01-20 03:27:00|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1642649230000|2022-01-20 03:27:10|334.58|331.78|334.66|331.86|334.66|331.86|334.58|331.78|0
1642649240000|2022-01-20 03:27:20|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1642649250000|2022-01-20 03:27:30|334.98|332.18|334.98|332.18|334.98|332.18|334.82|332.02|0
1642649270000|2022-01-20 03:27:50|335.15|332.35|335.14|332.34|335.15|332.35|335.14|332.34|0
1642649290000|2022-01-20 03:28:10|335.07|332.27|335.14|332.34|335.14|332.34|335.07|332.27|0
1642649300000|2022-01-20 03:28:20|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1642649310000|2022-01-20 03:28:30|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1642649320000|2022-01-20 03:28:40|334.98|332.18|335.14|332.34|335.14|332.34|334.98|332.18|0
1642649330000|2022-01-20 03:28:50|334.82|332.02|334.9|332.1|334.98|332.18|334.82|332.02|0
1642649340000|2022-01-20 03:29:00|334.98|332.18|334.9|332.1|334.98|332.18|334.9|332.1|0
1642649350000|2022-01-20 03:29:10|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1642649360000|2022-01-20 03:29:20|335.14|332.34|334.98|332.18|335.14|332.34|334.98|332.18|0
1642649370000|2022-01-20 03:29:30|334.82|332.02|334.98|332.18|334.98|332.18|334.82|332.02|0
1642649380000|2022-01-20 03:29:40|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1642649390000|2022-01-20 03:29:50|334.9|332.1|334.98|332.18|334.98|332.18|334.9|332.1|0
1642649400000|2022-01-20 03:30:00|335.14|332.34|334.66|331.86|335.14|332.34|334.66|331.86|0
1642649410000|2022-01-20 03:30:10|334.74|331.94|334.58|331.78|334.74|331.94|334.58|331.78|0
1642649420000|2022-01-20 03:30:20|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1642649430000|2022-01-20 03:30:30|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1642649440000|2022-01-20 03:30:40|334.01|331.21|333.84|331.04|334.01|331.21|333.84|331.04|0
1642649450000|2022-01-20 03:30:50|334|331.2|333.84|331.04|334|331.2|333.84|331.04|0
1642649460000|2022-01-20 03:31:00|334.17|331.37|334.66|331.86|334.66|331.86|334.17|331.37|0
1642649470000|2022-01-20 03:31:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1642649480000|2022-01-20 03:31:20|334.41|331.61|334.58|331.78|334.58|331.78|334.41|331.61|0
1642649490000|2022-01-20 03:31:30|334.49|331.69|334.66|331.86|334.66|331.86|334.49|331.69|0
1642649500000|2022-01-20 03:31:40|334.82|332.02|334.82|332.02|334.98|332.18|334.82|332.02|0
1642649510000|2022-01-20 03:31:50|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1642649520000|2022-01-20 03:32:00|334.49|331.69|334.41|331.61|334.49|331.69|334.33|331.53|0
1642649530000|2022-01-20 03:32:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1642649540000|2022-01-20 03:32:20|334.58|331.78|334.82|332.02|334.82|332.02|334.58|331.78|0
1642649550000|2022-01-20 03:32:30|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1642649560000|2022-01-20 03:32:40|334.82|332.02|334.49|331.69|334.82|332.02|334.49|331.69|0
1642649570000|2022-01-20 03:32:50|334.41|331.61|334.33|331.53|334.41|331.61|334.33|331.53|0
1642649580000|2022-01-20 03:33:00|334.41|331.61|334.33|331.53|334.49|331.69|334.33|331.53|0
1642649590000|2022-01-20 03:33:10|334.41|331.61|334.33|331.53|334.41|331.61|334.33|331.53|0
1642649600000|2022-01-20 03:33:20|334.41|331.61|334.33|331.53|334.49|331.69|334.33|331.53|0
1642649610000|2022-01-20 03:33:30|334.17|331.37|333.93|331.13|334.17|331.37|333.84|331.04|0
1642649620000|2022-01-20 03:33:40|333.84|331.04|333.84|331.04|334|331.2|333.84|331.04|0
1642649630000|2022-01-20 03:33:50|333.68|330.88|333.6|330.8|333.68|330.88|333.6|330.8|0
1642649640000|2022-01-20 03:34:00|333.52|330.72|333.35|330.55|333.52|330.72|333.35|330.55|0
1642649650000|2022-01-20 03:34:10|333.44|330.64|333.52|330.72|333.52|330.72|333.44|330.64|0
1642649660000|2022-01-20 03:34:20|333.44|330.64|333.35|330.55|333.52|330.72|333.35|330.55|0
1642649670000|2022-01-20 03:34:30|333.52|330.72|333.52|330.72|333.52|330.72|333.35|330.55|0
1642649680000|2022-01-20 03:34:40|333.68|330.88|333.68|330.88|333.68|330.88|333.6|330.8|0
1642649690000|2022-01-20 03:34:50|333.52|330.72|333.52|330.72|333.52|330.72|333.35|330.55|0
1642649700000|2022-01-20 03:35:00|333.6|330.8|333.68|330.88|333.68|330.88|333.6|330.8|0
1642649710000|2022-01-20 03:35:10|333.84|331.04|334.17|331.37|334.17|331.37|333.84|331.04|0
1642649720000|2022-01-20 03:35:20|334|331.2|333.92|331.12|334|331.2|333.84|331.04|0
1642649730000|2022-01-20 03:35:30|334|331.2|334.17|331.37|334.17|331.37|334|331.2|0
1642649740000|2022-01-20 03:35:40|334.09|331.29|334|331.2|334.09|331.29|334|331.2|0
1642649750000|2022-01-20 03:35:50|333.92|331.12|334|331.2|334|331.2|333.84|331.04|0
1642649760000|2022-01-20 03:36:00|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1642649770000|2022-01-20 03:36:10|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1642649780000|2022-01-20 03:36:20|333.84|331.04|333.68|330.88|333.84|331.04|333.68|330.88|0
1642649790000|2022-01-20 03:36:30|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1642649800000|2022-01-20 03:36:40|333.68|330.88|333.68|330.88|333.68|330.88|333.68|330.88|0
1642649810000|2022-01-20 03:36:50|333.84|331.04|333.6|330.8|333.84|331.04|333.6|330.8|0
1642649820000|2022-01-20 03:37:00|333.51|330.71|333.51|330.71|333.6|330.8|333.51|330.71|0
1642649830000|2022-01-20 03:37:10|333.6|330.8|333.51|330.71|333.68|330.88|333.51|330.71|0
1642649840000|2022-01-20 03:37:20|333.6|330.8|333.6|330.8|333.6|330.8|333.6|330.8|0
1642649850000|2022-01-20 03:37:30|333.68|330.88|333.68|330.88|333.68|330.88|333.6|330.8|0
1642649860000|2022-01-20 03:37:40|333.6|330.8|333.68|330.88|333.68|330.88|333.6|330.8|0
1642649880000|2022-01-20 03:38:00|333.84|331.04|333.51|330.71|333.84|331.04|333.51|330.71|0
1642649890000|2022-01-20 03:38:10|333.68|330.88|333.35|330.55|333.68|330.88|333.35|330.55|0
1642649900000|2022-01-20 03:38:20|333.19|330.39|333.35|330.55|333.35|330.55|333.19|330.39|0
1642649910000|2022-01-20 03:38:30|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1642649920000|2022-01-20 03:38:40|333.19|330.39|333.51|330.71|333.51|330.71|333.19|330.39|0
1642649940000|2022-01-20 03:39:00|333.35|330.55|333.03|330.23|333.35|330.55|333.03|330.23|0
1642649950000|2022-01-20 03:39:10|332.79|329.99|332.86|330.06|332.86|330.06|332.79|329.99|0
1642649960000|2022-01-20 03:39:20|332.95|330.15|333.03|330.23|333.11|330.31|332.95|330.15|0
1642649980000|2022-01-20 03:39:40|333.19|330.39|333.11|330.31|333.19|330.39|333.11|330.31|0
1642649990000|2022-01-20 03:39:50|333.19|330.39|332.86|330.06|333.19|330.39|332.86|330.06|0
1642650000000|2022-01-20 03:40:00|332.95|330.15|333.19|330.39|333.19|330.39|332.95|330.15|0
1642650010000|2022-01-20 03:40:10|333.35|330.55|333.35|330.55|333.51|330.71|333.35|330.55|0
1642650020000|2022-01-20 03:40:20|333.19|330.39|333.03|330.23|333.19|330.39|333.03|330.23|0
1642650030000|2022-01-20 03:40:30|333.19|330.39|333.19|330.39|333.19|330.39|333.03|330.23|0
1642650040000|2022-01-20 03:40:40|332.86|330.06|332.22|329.42|332.86|330.06|332.22|329.42|0
1642650050000|2022-01-20 03:40:50|332.05|329.25|332.14|329.34|332.22|329.42|332.05|329.25|0
1642650060000|2022-01-20 03:41:00|332.22|329.42|332.05|329.25|332.22|329.42|332.05|329.25|0
1642650070000|2022-01-20 03:41:10|332.14|329.34|332.38|329.58|332.38|329.58|332.14|329.34|0
1642650080000|2022-01-20 03:41:20|332.3|329.5|332.38|329.58|332.38|329.58|332.22|329.42|0
1642650090000|2022-01-20 03:41:30|332.3|329.5|332.22|329.42|332.3|329.5|332.22|329.42|0
1642650100000|2022-01-20 03:41:40|332.05|329.25|332.05|329.25|332.14|329.34|332.05|329.25|0
1642650110000|2022-01-20 03:41:50|331.89|329.09|332.05|329.25|332.05|329.25|331.89|329.09|0
1642650120000|2022-01-20 03:42:00|332.22|329.42|331.98|329.18|332.22|329.42|331.98|329.18|0
1642650130000|2022-01-20 03:42:10|331.89|329.09|331.89|329.09|331.89|329.09|331.89|329.09|0
1642650140000|2022-01-20 03:42:20|331.98|329.18|332.14|329.34|332.22|329.42|331.98|329.18|0
1642650150000|2022-01-20 03:42:30|332.22|329.42|332.05|329.25|332.22|329.42|332.05|329.25|0
1642650160000|2022-01-20 03:42:40|332.14|329.34|332.05|329.25|332.14|329.34|332.05|329.25|0
1642650170000|2022-01-20 03:42:50|331.98|329.18|331.89|329.09|331.98|329.18|331.89|329.09|0
1642650190000|2022-01-20 03:43:10|331.97|329.17|331.89|329.09|331.97|329.17|331.89|329.09|0
1642650200000|2022-01-20 03:43:20|331.97|329.17|332.05|329.25|332.05|329.25|331.89|329.09|0
1642650210000|2022-01-20 03:43:30|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1642650220000|2022-01-20 03:43:40|332.05|329.25|332.21|329.41|332.21|329.41|332.05|329.25|0
1642650230000|2022-01-20 03:43:50|332.05|329.25|332.05|329.25|332.05|329.25|332.05|329.25|0
1642650240000|2022-01-20 03:44:00|332.14|329.34|332.21|329.41|332.21|329.41|332.14|329.34|0
1642650250000|2022-01-20 03:44:10|332.05|329.25|332.05|329.25|332.05|329.25|332.05|329.25|0
1642650260000|2022-01-20 03:44:20|331.97|329.17|331.89|329.09|331.97|329.17|331.89|329.09|0
1642650280000|2022-01-20 03:44:40|332.05|329.25|331.89|329.09|332.05|329.25|331.89|329.09|0
1642650300000|2022-01-20 03:45:00|331.73|328.93|331.57|328.77|331.73|328.93|331.57|328.77|0
1642650320000|2022-01-20 03:45:20|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1642650340000|2022-01-20 03:45:40|331.49|328.69|331.57|328.77|331.57|328.77|331.49|328.69|0
1642650350000|2022-01-20 03:45:50|331.49|328.69|331.57|328.77|331.57|328.77|331.49|328.69|0
1642650360000|2022-01-20 03:46:00|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1642650370000|2022-01-20 03:46:10|331.24|328.44|330.6|327.8|331.24|328.44|330.6|327.8|0
1642650380000|2022-01-20 03:46:20|330.76|327.96|330.6|327.8|330.76|327.96|330.6|327.8|0
1642650390000|2022-01-20 03:46:30|330.43|327.63|330.6|327.8|330.6|327.8|330.43|327.63|0
1642650400000|2022-01-20 03:46:40|330.43|327.63|330.92|328.12|330.92|328.12|330.43|327.63|0
1642650410000|2022-01-20 03:46:50|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1642650420000|2022-01-20 03:47:00|331.24|328.44|331.24|328.44|331.24|328.44|331.16|328.36|0
1642650430000|2022-01-20 03:47:10|331.4|328.6|331.08|328.28|331.4|328.6|331.08|328.28|0
1642650440000|2022-01-20 03:47:20|330.92|328.12|331.08|328.28|331.08|328.28|330.92|328.12|0
1642650450000|2022-01-20 03:47:30|331|328.2|331.08|328.28|331.08|328.28|330.92|328.12|0
1642650460000|2022-01-20 03:47:40|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1642650470000|2022-01-20 03:47:50|330.76|327.96|330.59|327.79|330.76|327.96|330.59|327.79|0
1642650480000|2022-01-20 03:48:00|330.76|327.96|330.92|328.12|330.92|328.12|330.76|327.96|0
1642650500000|2022-01-20 03:48:20|331.08|328.28|331.08|328.28|331.08|328.28|330.92|328.12|0
1642650510000|2022-01-20 03:48:30|330.92|328.12|330.92|328.12|331|328.2|330.92|328.12|0
1642650520000|2022-01-20 03:48:40|331|328.2|331.08|328.28|331.08|328.28|330.92|328.12|0
1642650530000|2022-01-20 03:48:50|330.92|328.12|330.84|328.04|331|328.2|330.84|328.04|0
1642650540000|2022-01-20 03:49:00|330.68|327.88|330.68|327.88|330.76|327.96|330.68|327.88|0
1642650550000|2022-01-20 03:49:10|330.76|327.96|331.08|328.28|331.24|328.44|330.76|327.96|0
1642650560000|2022-01-20 03:49:20|331.24|328.44|331.08|328.28|331.24|328.44|330.92|328.12|0
1642650570000|2022-01-20 03:49:30|331.24|328.44|331.24|328.44|331.4|328.6|331.24|328.44|0
1642650580000|2022-01-20 03:49:40|331.32|328.52|331.56|328.76|331.56|328.76|331.32|328.52|0
1642650590000|2022-01-20 03:49:50|331.4|328.6|331.08|328.28|331.4|328.6|331.08|328.28|0
1642650600000|2022-01-20 03:50:00|331.24|328.44|331.4|328.6|331.4|328.6|331.08|328.28|0
1642650610000|2022-01-20 03:50:10|331.24|328.44|331.4|328.6|331.4|328.6|331.24|328.44|0
1642650620000|2022-01-20 03:50:20|331.49|328.69|331.49|328.69|331.49|328.69|331.49|328.69|0
1642650630000|2022-01-20 03:50:30|331.56|328.76|331.56|328.76|331.73|328.93|331.56|328.76|0
1642650640000|2022-01-20 03:50:40|331.65|328.85|331.73|328.93|331.73|328.93|331.65|328.85|0
1642650650000|2022-01-20 03:50:50|331.56|328.76|331.56|328.76|331.73|328.93|331.56|328.76|0
1642650660000|2022-01-20 03:51:00|331.73|328.93|331.73|328.93|331.81|329.01|331.73|328.93|0
1642650670000|2022-01-20 03:51:10|331.65|328.85|331.65|328.85|331.65|328.85|331.56|328.76|0
1642650680000|2022-01-20 03:51:20|331.56|328.76|331.24|328.44|331.56|328.76|331.24|328.44|0
1642650690000|2022-01-20 03:51:30|331.32|328.52|331.32|328.52|331.4|328.6|331.32|328.52|0
1642650700000|2022-01-20 03:51:40|331.24|328.44|331.24|328.44|331.24|328.44|331.24|328.44|0
1642650720000|2022-01-20 03:52:00|331.4|328.6|331.24|328.44|331.4|328.6|331.24|328.44|0
1642650730000|2022-01-20 03:52:10|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1642650740000|2022-01-20 03:52:20|331.16|328.36|331.16|328.36|331.16|328.36|331.08|328.28|0
1642650750000|2022-01-20 03:52:30|331.08|328.28|331.08|328.28|331.08|328.28|331.08|328.28|0
1642650760000|2022-01-20 03:52:40|330.92|328.12|331.08|328.28|331.08|328.28|330.92|328.12|0
1642650770000|2022-01-20 03:52:50|331|328.2|330.92|328.12|331|328.2|330.92|328.12|0
1642650780000|2022-01-20 03:53:00|331.08|328.28|330.92|328.12|331.08|328.28|330.92|328.12|0
1642650790000|2022-01-20 03:53:10|330.59|327.79|330.27|327.47|330.59|327.79|330.27|327.47|0
1642650800000|2022-01-20 03:53:20|330.43|327.63|330.11|327.31|330.43|327.63|330.11|327.31|0
1642650810000|2022-01-20 03:53:30|330.27|327.47|330.43|327.63|330.43|327.63|330.27|327.47|0
1642650820000|2022-01-20 03:53:40|330.27|327.47|329.79|326.99|330.27|327.47|329.79|326.99|0
1642650830000|2022-01-20 03:53:50|329.62|326.82|329.39|326.59|329.62|326.82|329.3|326.5|0
1642650840000|2022-01-20 03:54:00|329.46|326.66|329.62|326.82|329.62|326.82|329.46|326.66|0
1642650850000|2022-01-20 03:54:10|329.46|326.66|329.46|326.66|329.46|326.66|329.3|326.5|0
1642650860000|2022-01-20 03:54:20|329.39|326.59|329.39|326.59|329.46|326.66|329.39|326.59|0
1642650870000|2022-01-20 03:54:30|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1642650880000|2022-01-20 03:54:40|329.55|326.75|328.82|326.02|329.62|326.82|328.82|326.02|0
1642650890000|2022-01-20 03:54:50|328.66|325.86|327.85|325.05|328.66|325.86|327.85|325.05|0
1642650900000|2022-01-20 03:55:00|328.17|325.37|328.01|325.21|328.17|325.37|327.85|325.05|0
1642650910000|2022-01-20 03:55:10|327.53|324.73|327.53|324.73|327.53|324.73|327.53|324.73|0
1642650920000|2022-01-20 03:55:20|327.37|324.57|327.69|324.89|327.85|325.05|327.21|324.41|0
1642650930000|2022-01-20 03:55:30|327.85|325.05|328.33|325.53|328.33|325.53|327.85|325.05|0
1642650940000|2022-01-20 03:55:40|328.01|325.21|328.17|325.37|328.17|325.37|328.01|325.21|0
1642650950000|2022-01-20 03:55:50|327.85|325.05|327.69|324.89|327.85|325.05|327.69|324.89|0
1642650960000|2022-01-20 03:56:00|327.53|324.73|328.17|325.37|328.17|325.37|327.53|324.73|0
1642650970000|2022-01-20 03:56:10|328.33|325.53|327.85|325.05|328.33|325.53|327.85|325.05|0
1642650980000|2022-01-20 03:56:20|328.01|325.21|328.17|325.37|328.17|325.37|328.01|325.21|0
1642650990000|2022-01-20 03:56:30|328.33|325.53|328.5|325.7|328.5|325.7|328.33|325.53|0
1642651000000|2022-01-20 03:56:40|328.33|325.53|328.33|325.53|328.33|325.53|328.33|325.53|0
1642651010000|2022-01-20 03:56:50|328.42|325.62|328.33|325.53|328.42|325.62|328.33|325.53|0
1642651020000|2022-01-20 03:57:00|328.5|325.7|328.17|325.37|328.5|325.7|328.17|325.37|0
1642651030000|2022-01-20 03:57:10|328.01|325.21|328.17|325.37|328.17|325.37|328.01|325.21|0
1642651040000|2022-01-20 03:57:20|328.33|325.53|328.49|325.69|328.49|325.69|328.33|325.53|0
1642651050000|2022-01-20 03:57:30|328.42|325.62|328.49|325.69|328.49|325.69|328.42|325.62|0
1642651070000|2022-01-20 03:57:50|328.66|325.86|328.66|325.86|328.66|325.86|328.66|325.86|0
1642651080000|2022-01-20 03:58:00|328.49|325.69|328.33|325.53|328.58|325.78|328.33|325.53|0
1642651090000|2022-01-20 03:58:10|328.49|325.69|328.49|325.69|328.49|325.69|328.42|325.62|0
1642651100000|2022-01-20 03:58:20|328.33|325.53|328.49|325.69|328.49|325.69|328.33|325.53|0
1642651110000|2022-01-20 03:58:30|328.66|325.86|328.49|325.69|328.66|325.86|328.49|325.69|0
1642651130000|2022-01-20 03:58:50|328.58|325.78|328.49|325.69|328.66|325.86|328.49|325.69|0
1642651140000|2022-01-20 03:59:00|328.66|325.86|328.74|325.94|328.74|325.94|328.49|325.69|0
1642651150000|2022-01-20 03:59:10|328.66|325.86|328.82|326.02|328.82|326.02|328.66|325.86|0
1642651160000|2022-01-20 03:59:20|328.98|326.18|328.49|325.69|328.98|326.18|328.49|325.69|0
1642651170000|2022-01-20 03:59:30|328.58|325.78|328.33|325.53|328.58|325.78|328.17|325.37|0
1642651180000|2022-01-20 03:59:40|328.26|325.46|328.49|325.69|328.49|325.69|328.26|325.46|0
1642651190000|2022-01-20 03:59:50|328.33|325.53|328.49|325.69|328.49|325.69|328.17|325.37|0
1642651200000|2022-01-20 04:00:00|328.42|325.62|327.53|324.73|328.42|325.62|327.37|324.57|0
1642651210000|2022-01-20 04:00:10|327.37|324.57|327.21|324.41|327.37|324.57|327.13|324.33|0
1642651220000|2022-01-20 04:00:20|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1642651230000|2022-01-20 04:00:30|327.21|324.41|327.05|324.25|327.21|324.41|327.05|324.25|0
1642651240000|2022-01-20 04:00:40|327.21|324.41|327.21|324.41|327.37|324.57|327.21|324.41|0
1642651250000|2022-01-20 04:00:50|327.29|324.49|327.45|324.65|327.45|324.65|327.29|324.49|0
1642651260000|2022-01-20 04:01:00|327.53|324.73|327.37|324.57|327.53|324.73|327.37|324.57|0
1642651270000|2022-01-20 04:01:10|327.53|324.73|327.53|324.73|327.53|324.73|327.53|324.73|0
1642651290000|2022-01-20 04:01:30|327.45|324.65|327.37|324.57|327.45|324.65|327.37|324.57|0
1642651300000|2022-01-20 04:01:40|327.05|324.25|327.05|324.25|327.05|324.25|327.05|324.25|0
1642651310000|2022-01-20 04:01:50|327.13|324.33|327.13|324.33|327.29|324.49|327.13|324.33|0
1642651320000|2022-01-20 04:02:00|327.21|324.41|327.13|324.33|327.21|324.41|327.13|324.33|0
1642651330000|2022-01-20 04:02:10|327.05|324.25|326.89|324.09|327.05|324.25|326.73|323.93|0
1642651340000|2022-01-20 04:02:20|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1642651350000|2022-01-20 04:02:30|326.56|323.76|326.4|323.6|326.56|323.76|326.4|323.6|0
1642651360000|2022-01-20 04:02:40|326.56|323.76|326.24|323.44|326.56|323.76|326.24|323.44|0
1642651370000|2022-01-20 04:02:50|326.4|323.6|326.24|323.44|326.4|323.6|326.24|323.44|0
1642651380000|2022-01-20 04:03:00|326.17|323.37|326.24|323.44|326.24|323.44|326.17|323.37|0
1642651390000|2022-01-20 04:03:10|326.08|323.28|326.24|323.44|326.4|323.6|326.08|323.28|0
1642651400000|2022-01-20 04:03:20|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1642651410000|2022-01-20 04:03:30|326.56|323.76|326.89|324.09|326.89|324.09|326.56|323.76|0
1642651420000|2022-01-20 04:03:40|326.81|324.01|326.89|324.09|326.89|324.09|326.81|324.01|0
1642651440000|2022-01-20 04:04:00|327.05|324.25|326.88|324.08|327.05|324.25|326.88|324.08|0
1642651450000|2022-01-20 04:04:10|326.72|323.92|326.56|323.76|326.88|324.08|326.56|323.76|0
1642651460000|2022-01-20 04:04:20|326.65|323.85|326.49|323.69|326.65|323.85|326.49|323.69|0
1642651470000|2022-01-20 04:04:30|326.56|323.76|326.72|323.92|326.72|323.92|326.56|323.76|0
1642651480000|2022-01-20 04:04:40|326.88|324.08|326.88|324.08|326.88|324.08|326.72|323.92|0
1642651490000|2022-01-20 04:04:50|326.72|323.92|326.72|323.92|326.72|323.92|326.72|323.92|0
1642651500000|2022-01-20 04:05:00|326.81|324.01|326.88|324.08|326.88|324.08|326.81|324.01|0
1642651510000|2022-01-20 04:05:10|327.05|324.25|327.04|324.24|327.05|324.25|327.04|324.24|0
1642651520000|2022-01-20 04:05:20|326.88|324.08|327.04|324.24|327.04|324.24|326.88|324.08|0
1642651530000|2022-01-20 04:05:30|327.13|324.33|327.37|324.57|327.37|324.57|327.13|324.33|0
1642651540000|2022-01-20 04:05:40|327.53|324.73|327.37|324.57|327.53|324.73|327.37|324.57|0
1642651550000|2022-01-20 04:05:50|327.45|324.65|327.53|324.73|327.53|324.73|327.37|324.57|0
1642651570000|2022-01-20 04:06:10|327.69|324.89|327.69|324.89|327.85|325.05|327.69|324.89|0
1642651580000|2022-01-20 04:06:20|327.85|325.05|327.69|324.89|327.85|325.05|327.69|324.89|0
1642651590000|2022-01-20 04:06:30|327.53|324.73|327.37|324.57|327.53|324.73|327.37|324.57|0
1642651600000|2022-01-20 04:06:40|327.29|324.49|327.37|324.57|327.37|324.57|327.29|324.49|0
1642651610000|2022-01-20 04:06:50|327.29|324.49|327.37|324.57|327.37|324.57|327.29|324.49|0
1642651620000|2022-01-20 04:07:00|327.45|324.65|327.2|324.4|327.53|324.73|327.2|324.4|0
1642651630000|2022-01-20 04:07:10|327.37|324.57|327.2|324.4|327.37|324.57|327.2|324.4|0
1642651640000|2022-01-20 04:07:20|327.29|324.49|327.13|324.33|327.29|324.49|327.13|324.33|0
1642651650000|2022-01-20 04:07:30|327.2|324.4|327.37|324.57|327.37|324.57|327.2|324.4|0
1642651660000|2022-01-20 04:07:40|327.53|324.73|327.36|324.56|327.53|324.73|327.36|324.56|0
1642651670000|2022-01-20 04:07:50|327.53|324.73|327.36|324.56|327.53|324.73|327.36|324.56|0
1642651680000|2022-01-20 04:08:00|327.45|324.65|327.53|324.73|327.53|324.73|327.36|324.56|0
1642651690000|2022-01-20 04:08:10|327.45|324.65|327.45|324.65|327.45|324.65|327.36|324.56|0
1642651700000|2022-01-20 04:08:20|327.53|324.73|327.69|324.89|327.69|324.89|327.53|324.73|0
1642651710000|2022-01-20 04:08:30|327.53|324.73|327.53|324.73|327.69|324.89|327.53|324.73|0
1642651720000|2022-01-20 04:08:40|327.69|324.89|327.53|324.73|327.69|324.89|327.53|324.73|0
1642651730000|2022-01-20 04:08:50|327.45|324.65|327.53|324.73|327.53|324.73|327.45|324.65|0
1642651750000|2022-01-20 04:09:10|327.36|324.56|327.52|324.72|327.52|324.72|327.36|324.56|0
1642651760000|2022-01-20 04:09:20|327.36|324.56|327.36|324.56|327.36|324.56|327.36|324.56|0
1642651770000|2022-01-20 04:09:30|327.2|324.4|327.52|324.72|327.52|324.72|327.2|324.4|0
1642651800000|2022-01-20 04:10:00|327.61|324.81|327.69|324.89|327.69|324.89|327.61|324.81|0
1642651810000|2022-01-20 04:10:10|327.52|324.72|327.61|324.81|327.61|324.81|327.52|324.72|0
1642651820000|2022-01-20 04:10:20|327.52|324.72|327.45|324.65|327.52|324.72|327.45|324.65|0
1642651830000|2022-01-20 04:10:30|327.52|324.72|327.61|324.81|327.61|324.81|327.52|324.72|0
1642651840000|2022-01-20 04:10:40|327.04|324.24|327.04|324.24|327.13|324.33|327.04|324.24|0
1642651850000|2022-01-20 04:10:50|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1642651860000|2022-01-20 04:11:00|327.29|324.49|327.36|324.56|327.36|324.56|327.29|324.49|0
1642651880000|2022-01-20 04:11:20|327.45|324.65|327.36|324.56|327.52|324.72|327.36|324.56|0
1642651890000|2022-01-20 04:11:30|327.52|324.72|327.61|324.81|327.68|324.88|327.52|324.72|0
1642651900000|2022-01-20 04:11:40|327.68|324.88|327.85|325.05|327.85|325.05|327.68|324.88|0
1642651910000|2022-01-20 04:11:50|327.93|325.13|328.01|325.21|328.01|325.21|327.93|325.13|0
1642651920000|2022-01-20 04:12:00|328.17|325.37|328.01|325.21|328.17|325.37|328.01|325.21|0
1642651930000|2022-01-20 04:12:10|328.17|325.37|328.01|325.21|328.17|325.37|328.01|325.21|0
1642651940000|2022-01-20 04:12:20|328.17|325.37|328.09|325.29|328.17|325.37|328.01|325.21|0
1642651950000|2022-01-20 04:12:30|328.17|325.37|328.09|325.29|328.17|325.37|328.09|325.29|0
1642651960000|2022-01-20 04:12:40|328.01|325.21|327.93|325.13|328.01|325.21|327.93|325.13|0
1642651970000|2022-01-20 04:12:50|327.84|325.04|327.84|325.04|327.84|325.04|327.77|324.97|0
1642651990000|2022-01-20 04:13:10|328.01|325.21|327.84|325.04|328.01|325.21|327.84|325.04|0
1642652000000|2022-01-20 04:13:20|328.01|325.21|327.93|325.13|328.01|325.21|327.93|325.13|0
1642652010000|2022-01-20 04:13:30|327.84|325.04|327.52|324.72|327.84|325.04|327.52|324.72|0
1642652020000|2022-01-20 04:13:40|327.68|324.88|327.68|324.88|327.68|324.88|327.52|324.72|0
1642652030000|2022-01-20 04:13:50|327.52|324.72|327.52|324.72|327.61|324.81|327.52|324.72|0
1642652040000|2022-01-20 04:14:00|327.68|324.88|327.68|324.88|327.68|324.88|327.52|324.72|0
1642652050000|2022-01-20 04:14:10|327.52|324.72|327.52|324.72|327.61|324.81|327.52|324.72|0
1642652060000|2022-01-20 04:14:20|327.36|324.56|327.36|324.56|327.52|324.72|327.36|324.56|0
1642652070000|2022-01-20 04:14:30|327.28|324.48|327.52|324.72|327.52|324.72|327.28|324.48|0
1642652080000|2022-01-20 04:14:40|327.45|324.65|327.52|324.72|327.52|324.72|327.36|324.56|0
1642652090000|2022-01-20 04:14:50|327.45|324.65|327.36|324.56|327.52|324.72|327.36|324.56|0
1642652100000|2022-01-20 04:15:00|327.45|324.65|327.45|324.65|327.52|324.72|327.45|324.65|0
1642652110000|2022-01-20 04:15:10|327.52|324.72|327.84|325.04|327.84|325.04|327.52|324.72|0
1642652120000|2022-01-20 04:15:20|328|325.2|328.09|325.29|328.09|325.29|328|325.2|0
1642652130000|2022-01-20 04:15:30|328|325.2|328|325.2|328.09|325.29|328|325.2|0
1642652140000|2022-01-20 04:15:40|327.84|325.04|327.93|325.13|328|325.2|327.84|325.04|0
1642652150000|2022-01-20 04:15:50|327.84|325.04|327.68|324.88|327.84|325.04|327.68|324.88|0
1642652160000|2022-01-20 04:16:00|327.36|324.56|327.61|324.81|327.61|324.81|327.36|324.56|0
1642652170000|2022-01-20 04:16:10|327.84|325.04|327.52|324.72|327.84|325.04|327.52|324.72|0
1642652180000|2022-01-20 04:16:20|327.44|324.64|327.36|324.56|327.44|324.64|327.36|324.56|0
1642652190000|2022-01-20 04:16:30|327.44|324.64|327.52|324.72|327.61|324.81|327.44|324.64|0
1642652200000|2022-01-20 04:16:40|327.61|324.81|327.52|324.72|327.61|324.81|327.52|324.72|0
1642652210000|2022-01-20 04:16:50|327.61|324.81|327.52|324.72|327.61|324.81|327.52|324.72|0
1642652220000|2022-01-20 04:17:00|327.61|324.81|328|325.2|328|325.2|327.61|324.81|0
1642652230000|2022-01-20 04:17:10|327.84|325.04|327.68|324.88|327.84|325.04|327.68|324.88|0
1642652240000|2022-01-20 04:17:20|327.93|325.13|327.84|325.04|328|325.2|327.84|325.04|0
1642652250000|2022-01-20 04:17:30|327.68|324.88|328.16|325.36|328.16|325.36|327.68|324.88|0
1642652260000|2022-01-20 04:17:40|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1642652270000|2022-01-20 04:17:50|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1642652280000|2022-01-20 04:18:00|328.09|325.29|328.25|325.45|328.25|325.45|328.09|325.29|0
1642652290000|2022-01-20 04:18:10|328.16|325.36|328.25|325.45|328.25|325.45|328.16|325.36|0
1642652300000|2022-01-20 04:18:20|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1642652310000|2022-01-20 04:18:30|328.41|325.61|328.49|325.69|328.49|325.69|328.41|325.61|0
1642652330000|2022-01-20 04:18:50|328.57|325.77|328.65|325.85|328.65|325.85|328.57|325.77|0
1642652340000|2022-01-20 04:19:00|328.49|325.69|328.49|325.69|328.49|325.69|328.41|325.61|0
1642652350000|2022-01-20 04:19:10|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1642652360000|2022-01-20 04:19:20|328.49|325.69|328.65|325.85|328.65|325.85|328.49|325.69|0
1642652370000|2022-01-20 04:19:30|328.49|325.69|328.73|325.93|328.73|325.93|328.49|325.69|0
1642652380000|2022-01-20 04:19:40|328.81|326.01|328.81|326.01|328.81|326.01|328.81|326.01|0
1642652390000|2022-01-20 04:19:50|328.89|326.09|328.81|326.01|328.89|326.09|328.81|326.01|0
1642652400000|2022-01-20 04:20:00|328.73|325.93|328.81|326.01|328.81|326.01|328.65|325.85|0
1642652420000|2022-01-20 04:20:20|328.89|326.09|328.81|326.01|328.97|326.17|328.81|326.01|0
1642652430000|2022-01-20 04:20:30|328.65|325.85|328.65|325.85|328.81|326.01|328.65|325.85|0
1642652440000|2022-01-20 04:20:40|328.48|325.68|328.32|325.52|328.48|325.68|328.32|325.52|0
1642652450000|2022-01-20 04:20:50|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1642652460000|2022-01-20 04:21:00|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1642652470000|2022-01-20 04:21:10|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1642652480000|2022-01-20 04:21:20|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1642652490000|2022-01-20 04:21:30|328.25|325.45|328.16|325.36|328.25|325.45|328.16|325.36|0
1642652500000|2022-01-20 04:21:40|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1642652510000|2022-01-20 04:21:50|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1642652520000|2022-01-20 04:22:00|328.32|325.52|328.41|325.61|328.41|325.61|328.32|325.52|0
1642652530000|2022-01-20 04:22:10|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1642652540000|2022-01-20 04:22:20|328.25|325.45|328.32|325.52|328.32|325.52|328.25|325.45|0
1642652550000|2022-01-20 04:22:30|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1642652570000|2022-01-20 04:22:50|328.32|325.52|328.16|325.36|328.32|325.52|328.16|325.36|0
1642652580000|2022-01-20 04:23:00|328|325.2|328|325.2|328|325.2|328|325.2|0
1642652590000|2022-01-20 04:23:10|328.16|325.36|328.08|325.28|328.16|325.36|328.08|325.28|0
1642652600000|2022-01-20 04:23:20|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1642652630000|2022-01-20 04:23:50|328|325.2|328|325.2|328|325.2|328|325.2|0
1642652640000|2022-01-20 04:24:00|327.92|325.12|327.84|325.04|327.92|325.12|327.84|325.04|0
1642652650000|2022-01-20 04:24:10|327.92|325.12|327.92|325.12|327.92|325.12|327.84|325.04|0
1642652660000|2022-01-20 04:24:20|327.84|325.04|327.84|325.04|327.92|325.12|327.84|325.04|0
1642652670000|2022-01-20 04:24:30|327.92|325.12|327.84|325.04|327.92|325.12|327.84|325.04|0
1642652680000|2022-01-20 04:24:40|327.92|325.12|328|325.2|328|325.2|327.92|325.12|0
1642652690000|2022-01-20 04:24:50|328.16|325.36|328.24|325.44|328.24|325.44|328.16|325.36|0
1642652700000|2022-01-20 04:25:00|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1642652710000|2022-01-20 04:25:10|328.24|325.44|328.32|325.52|328.32|325.52|328.24|325.44|0
1642652720000|2022-01-20 04:25:20|328.24|325.44|328.32|325.52|328.32|325.52|328.16|325.36|0
1642652730000|2022-01-20 04:25:30|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1642652740000|2022-01-20 04:25:40|328|325.2|328|325.2|328|325.2|328|325.2|0
1642652750000|2022-01-20 04:25:50|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1642652760000|2022-01-20 04:26:00|328.08|325.28|328.08|325.28|328.08|325.28|328|325.2|0
1642652770000|2022-01-20 04:26:10|328|325.2|327.84|325.04|328|325.2|327.84|325.04|0
1642652780000|2022-01-20 04:26:20|327.68|324.88|328.16|325.36|328.16|325.36|327.68|324.88|0
1642652790000|2022-01-20 04:26:30|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1642652800000|2022-01-20 04:26:40|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1642652810000|2022-01-20 04:26:50|328.08|325.28|328.16|325.36|328.16|325.36|328.08|325.28|0
1642652820000|2022-01-20 04:27:00|328|325.2|328|325.2|328.08|325.28|328|325.2|0
1642652840000|2022-01-20 04:27:20|328.16|325.36|328.08|325.28|328.16|325.36|328|325.2|0
1642652850000|2022-01-20 04:27:30|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1642652860000|2022-01-20 04:27:40|328.24|325.44|328.16|325.36|328.24|325.44|328.16|325.36|0
1642652880000|2022-01-20 04:28:00|328|325.2|328.16|325.36|328.16|325.36|328|325.2|0
1642652890000|2022-01-20 04:28:10|328.24|325.44|328.48|325.68|328.48|325.68|328.24|325.44|0
1642652900000|2022-01-20 04:28:20|328.57|325.77|328.48|325.68|328.57|325.77|328.48|325.68|0
1642652920000|2022-01-20 04:28:40|328.64|325.84|328.48|325.68|328.64|325.84|328.48|325.68|0
1642652930000|2022-01-20 04:28:50|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1642652940000|2022-01-20 04:29:00|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1642652950000|2022-01-20 04:29:10|328.4|325.6|328.4|325.6|328.4|325.6|328.4|325.6|0
1642652960000|2022-01-20 04:29:20|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1642652990000|2022-01-20 04:29:50|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1642653000000|2022-01-20 04:30:00|328.64|325.84|328.64|325.84|328.8|326|328.64|325.84|0
1642653020000|2022-01-20 04:30:20|328.73|325.93|328.8|326|328.8|326|328.73|325.93|0
1642653040000|2022-01-20 04:30:40|328.73|325.93|328.64|325.84|328.73|325.93|328.64|325.84|0
1642653050000|2022-01-20 04:30:50|328.73|325.93|328.64|325.84|328.73|325.93|328.64|325.84|0
1642653060000|2022-01-20 04:31:00|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1642653070000|2022-01-20 04:31:10|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1642653080000|2022-01-20 04:31:20|328.56|325.76|328.48|325.68|328.56|325.76|328.48|325.68|0
1642653090000|2022-01-20 04:31:30|328.56|325.76|328.48|325.68|328.56|325.76|328.48|325.68|0
1642653100000|2022-01-20 04:31:40|328.64|325.84|328.56|325.76|328.64|325.84|328.56|325.76|0
1642653110000|2022-01-20 04:31:50|328.48|325.68|328.32|325.52|328.48|325.68|328.32|325.52|0
1642653120000|2022-01-20 04:32:00|328.4|325.6|328.16|325.36|328.4|325.6|328.16|325.36|0
1642653150000|2022-01-20 04:32:30|328.08|325.28|328|325.2|328.08|325.28|328|325.2|0
1642653160000|2022-01-20 04:32:40|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1642653180000|2022-01-20 04:33:00|327.92|325.12|327.92|325.12|328|325.2|327.92|325.12|0
1642653190000|2022-01-20 04:33:10|328|325.2|327.92|325.12|328|325.2|327.84|325.04|0
1642653200000|2022-01-20 04:33:20|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1642653230000|2022-01-20 04:33:50|327.68|324.88|327.84|325.04|327.84|325.04|327.67|324.87|0
1642653240000|2022-01-20 04:34:00|327.76|324.96|327.67|324.87|327.76|324.96|327.67|324.87|0
1642653250000|2022-01-20 04:34:10|327.84|325.04|327.67|324.87|327.84|325.04|327.67|324.87|0
1642653260000|2022-01-20 04:34:20|327.51|324.71|327.44|324.64|327.51|324.71|327.44|324.64|0
1642653270000|2022-01-20 04:34:30|327.35|324.55|327.51|324.71|327.51|324.71|327.35|324.55|0
1642653310000|2022-01-20 04:35:10|327.44|324.64|327.51|324.71|327.51|324.71|327.44|324.64|0
1642653330000|2022-01-20 04:35:30|327.6|324.8|327.67|324.87|327.67|324.87|327.6|324.8|0
1642653340000|2022-01-20 04:35:40|327.6|324.8|327.6|324.8|327.67|324.87|327.51|324.71|0
1642653350000|2022-01-20 04:35:50|327.51|324.71|327.6|324.8|327.6|324.8|327.51|324.71|0
1642653360000|2022-01-20 04:36:00|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1642653370000|2022-01-20 04:36:10|327.83|325.03|327.67|324.87|327.83|325.03|327.67|324.87|0
1642653380000|2022-01-20 04:36:20|327.83|325.03|327.83|325.03|328|325.2|327.83|325.03|0
1642653390000|2022-01-20 04:36:30|328|325.2|328|325.2|328|325.2|328|325.2|0
1642653400000|2022-01-20 04:36:40|327.92|325.12|328|325.2|328|325.2|327.92|325.12|0
1642653410000|2022-01-20 04:36:50|328.16|325.36|328.16|325.36|328.16|325.36|328.16|325.36|0
1642653420000|2022-01-20 04:37:00|328|325.2|328.16|325.36|328.16|325.36|328|325.2|0
1642653430000|2022-01-20 04:37:10|328.24|325.44|328.32|325.52|328.32|325.52|328.16|325.36|0
1642653450000|2022-01-20 04:37:30|328.48|325.68|328.64|325.84|328.64|325.84|328.48|325.68|0
1642653460000|2022-01-20 04:37:40|328.48|325.68|328.48|325.68|328.48|325.68|328.48|325.68|0
1642653470000|2022-01-20 04:37:50|328.56|325.76|328.48|325.68|328.64|325.84|328.48|325.68|0
1642653490000|2022-01-20 04:38:10|328.4|325.6|328.48|325.68|328.48|325.68|328.4|325.6|0
1642653500000|2022-01-20 04:38:20|328.56|325.76|328.48|325.68|328.64|325.84|328.48|325.68|0
1642653510000|2022-01-20 04:38:30|328.4|325.6|328.48|325.68|328.48|325.68|328.4|325.6|0
1642653520000|2022-01-20 04:38:40|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1642653530000|2022-01-20 04:38:50|328.48|325.68|328.32|325.52|328.48|325.68|328.32|325.52|0
1642653550000|2022-01-20 04:39:10|328.16|325.36|328.15|325.35|328.16|325.36|328.15|325.35|0
1642653560000|2022-01-20 04:39:20|327.99|325.19|327.99|325.19|327.99|325.19|327.99|325.19|0
1642653570000|2022-01-20 04:39:30|328.08|325.28|327.83|325.03|328.08|325.28|327.83|325.03|0
1642653610000|2022-01-20 04:40:10|327.76|324.96|327.67|324.87|327.76|324.96|327.67|324.87|0
1642653620000|2022-01-20 04:40:20|327.83|325.03|327.76|324.96|327.83|325.03|327.76|324.96|0
1642653630000|2022-01-20 04:40:30|327.67|324.87|327.83|325.03|327.83|325.03|327.67|324.87|0
1642653640000|2022-01-20 04:40:40|327.67|324.87|327.59|324.79|327.67|324.87|327.59|324.79|0
1642653650000|2022-01-20 04:40:50|327.67|324.87|327.59|324.79|327.67|324.87|327.59|324.79|0
1642653660000|2022-01-20 04:41:00|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1642653700000|2022-01-20 04:41:40|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1642653770000|2022-01-20 04:42:50|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1642653780000|2022-01-20 04:43:00|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1642653790000|2022-01-20 04:43:10|327.35|324.55|327.99|325.19|327.99|325.19|327.35|324.55|0
1642653800000|2022-01-20 04:43:20|327.92|325.12|327.99|325.19|327.99|325.19|327.83|325.03|0
1642653810000|2022-01-20 04:43:30|328.08|325.28|327.99|325.19|328.08|325.28|327.99|325.19|0
1642653830000|2022-01-20 04:43:50|328.47|325.67|328.64|325.84|328.64|325.84|328.47|325.67|0
1642653840000|2022-01-20 04:44:00|328.56|325.76|328.47|325.67|328.56|325.76|328.47|325.67|0
1642653880000|2022-01-20 04:44:40|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1642653890000|2022-01-20 04:44:50|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1642653910000|2022-01-20 04:45:10|328.4|325.6|328.64|325.84|328.64|325.84|328.31|325.51|0
1642653920000|2022-01-20 04:45:20|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1642653930000|2022-01-20 04:45:30|328.47|325.67|328.63|325.83|328.64|325.84|328.47|325.67|0
1642653940000|2022-01-20 04:45:40|328.8|326|328.8|326|328.8|326|328.8|326|0
1642653950000|2022-01-20 04:45:50|328.96|326.16|328.88|326.08|328.96|326.16|328.8|326|0
1642653960000|2022-01-20 04:46:00|328.96|326.16|328.8|326|328.96|326.16|328.8|326|0
1642653970000|2022-01-20 04:46:10|328.72|325.92|328.72|325.92|328.72|325.92|328.72|325.92|0
1642653980000|2022-01-20 04:46:20|328.8|326|328.63|325.83|328.8|326|328.63|325.83|0
1642653990000|2022-01-20 04:46:30|328.8|326|328.8|326|328.8|326|328.8|326|0
1642654000000|2022-01-20 04:46:40|328.88|326.08|328.88|326.08|328.88|326.08|328.88|326.08|0
1642654010000|2022-01-20 04:46:50|328.96|326.16|328.8|326|328.96|326.16|328.8|326|0
1642654030000|2022-01-20 04:47:10|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1642654040000|2022-01-20 04:47:20|328.47|325.67|328.47|325.67|328.47|325.67|328.47|325.67|0
1642654050000|2022-01-20 04:47:30|328.31|325.51|328.24|325.44|328.31|325.51|328.24|325.44|0
1642654060000|2022-01-20 04:47:40|328.15|325.35|328.15|325.35|328.31|325.51|328.15|325.35|0
1642654070000|2022-01-20 04:47:50|328.23|325.43|328.31|325.51|328.31|325.51|328.23|325.43|0
1642654120000|2022-01-20 04:48:40|328.23|325.43|328.23|325.43|328.23|325.43|328.15|325.35|0
1642654140000|2022-01-20 04:49:00|328.31|325.51|328.31|325.51|328.31|325.51|328.15|325.35|0
1642654160000|2022-01-20 04:49:20|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1642654170000|2022-01-20 04:49:30|327.99|325.19|327.83|325.03|328.07|325.27|327.83|325.03|0
1642654180000|2022-01-20 04:49:40|327.67|324.87|327.99|325.19|327.99|325.19|327.67|324.87|0
1642654210000|2022-01-20 04:50:10|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1642654220000|2022-01-20 04:50:20|327.67|324.87|327.51|324.71|327.67|324.87|327.51|324.71|0
1642654240000|2022-01-20 04:50:40|327.59|324.79|327.51|324.71|327.59|324.79|327.51|324.71|0
1642654250000|2022-01-20 04:50:50|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1642654260000|2022-01-20 04:51:00|327.67|324.87|327.51|324.71|327.67|324.87|327.51|324.71|0
1642654300000|2022-01-20 04:51:40|327.59|324.79|327.67|324.87|327.67|324.87|327.59|324.79|0
1642654310000|2022-01-20 04:51:50|327.59|324.79|327.59|324.79|327.59|324.79|327.51|324.71|0
1642654320000|2022-01-20 04:52:00|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1642654330000|2022-01-20 04:52:10|327.67|324.87|327.75|324.95|327.75|324.95|327.67|324.87|0
1642654340000|2022-01-20 04:52:20|327.67|324.87|327.67|324.87|327.75|324.95|327.67|324.87|0
1642654350000|2022-01-20 04:52:30|327.51|324.71|327.51|324.71|327.51|324.71|327.51|324.71|0
1642654360000|2022-01-20 04:52:40|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1642654380000|2022-01-20 04:53:00|327.67|324.87|327.51|324.71|327.67|324.87|327.51|324.71|0
1642654390000|2022-01-20 04:53:10|327.59|324.79|327.59|324.79|327.59|324.79|327.51|324.71|0
1642654400000|2022-01-20 04:53:20|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1642654430000|2022-01-20 04:53:50|327.83|325.03|327.67|324.87|327.83|325.03|327.67|324.87|0
1642654440000|2022-01-20 04:54:00|327.75|324.95|327.83|325.03|327.83|325.03|327.75|324.95|0
1642654450000|2022-01-20 04:54:10|327.91|325.11|327.83|325.03|327.91|325.11|327.83|325.03|0
1642654490000|2022-01-20 04:54:50|327.99|325.19|327.99|325.19|327.99|325.19|327.99|325.19|0
1642654500000|2022-01-20 04:55:00|327.83|325.03|327.83|325.03|327.91|325.11|327.83|325.03|0
1642654510000|2022-01-20 04:55:10|327.91|325.11|327.99|325.19|327.99|325.19|327.91|325.11|0
1642654520000|2022-01-20 04:55:20|327.91|325.11|327.75|324.95|327.91|325.11|327.75|324.95|0
1642654530000|2022-01-20 04:55:30|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1642654540000|2022-01-20 04:55:40|327.67|324.87|327.67|324.87|327.75|324.95|327.67|324.87|0
1642654550000|2022-01-20 04:55:50|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1642654560000|2022-01-20 04:56:00|327.91|325.11|327.91|325.11|327.91|325.11|327.91|325.11|0
1642654570000|2022-01-20 04:56:10|327.99|325.19|327.91|325.11|327.99|325.19|327.91|325.11|0
1642654580000|2022-01-20 04:56:20|327.99|325.19|327.83|325.03|327.99|325.19|327.83|325.03|0
1642654590000|2022-01-20 04:56:30|327.99|325.19|327.91|325.11|327.99|325.19|327.83|325.03|0
1642654600000|2022-01-20 04:56:40|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1642654610000|2022-01-20 04:56:50|327.99|325.19|327.99|325.19|328.07|325.27|327.99|325.19|0
1642654620000|2022-01-20 04:57:00|328.07|325.27|328.15|325.35|328.15|325.35|327.99|325.19|0
1642654650000|2022-01-20 04:57:30|328.31|325.51|328.23|325.43|328.31|325.51|328.15|325.35|0
1642654660000|2022-01-20 04:57:40|328.39|325.59|328.15|325.35|328.39|325.59|328.15|325.35|0
1642654690000|2022-01-20 04:58:10|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1642654700000|2022-01-20 04:58:20|328.15|325.35|328.15|325.35|328.23|325.43|328.15|325.35|0
1642654710000|2022-01-20 04:58:30|328.23|325.43|328.15|325.35|328.23|325.43|328.15|325.35|0
1642654720000|2022-01-20 04:58:40|327.99|325.19|328.07|325.27|328.15|325.35|327.99|325.19|0
1642654730000|2022-01-20 04:58:50|327.99|325.19|327.99|325.19|327.99|325.19|327.99|325.19|0
1642654750000|2022-01-20 04:59:10|328.07|325.27|328.15|325.35|328.15|325.35|328.07|325.27|0
1642654770000|2022-01-20 04:59:30|328.07|325.27|328.15|325.35|328.15|325.35|328.07|325.27|0
1642654780000|2022-01-20 04:59:40|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1642654790000|2022-01-20 04:59:50|328.39|325.59|328.47|325.67|328.47|325.67|328.39|325.59|0
1642654800000|2022-01-20 05:00:00|328.31|325.51|328.31|325.51|328.31|325.51|328.23|325.43|0
1642654810000|2022-01-20 05:00:10|328.15|325.35|328.31|325.51|328.31|325.51|328.15|325.35|0
1642654820000|2022-01-20 05:00:20|328.39|325.59|328.31|325.51|328.39|325.59|328.31|325.51|0
1642654830000|2022-01-20 05:00:30|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1642654840000|2022-01-20 05:00:40|328.07|325.27|327.98|325.18|328.07|325.27|327.98|325.18|0
1642654850000|2022-01-20 05:00:50|327.82|325.02|327.82|325.02|327.82|325.02|327.82|325.02|0
1642654860000|2022-01-20 05:01:00|327.66|324.86|327.5|324.7|327.66|324.86|327.34|324.54|0
1642654870000|2022-01-20 05:01:10|327.26|324.46|326.86|324.06|327.26|324.46|326.86|324.06|0
1642654880000|2022-01-20 05:01:20|326.7|323.9|326.54|323.74|326.7|323.9|326.54|323.74|0
1642654890000|2022-01-20 05:01:30|326.7|323.9|326.54|323.74|326.94|324.14|326.38|323.58|0
1642654900000|2022-01-20 05:01:40|326.7|323.9|326.38|323.58|326.7|323.9|326.38|323.58|0
1642654910000|2022-01-20 05:01:50|326.3|323.5|326.38|323.58|326.38|323.58|326.3|323.5|0
1642654920000|2022-01-20 05:02:00|326.22|323.42|326.38|323.58|326.38|323.58|326.22|323.42|0
1642654930000|2022-01-20 05:02:10|326.54|323.74|326.38|323.58|326.54|323.74|326.38|323.58|0
1642654940000|2022-01-20 05:02:20|326.54|323.74|326.7|323.9|326.7|323.9|326.54|323.74|0
1642654950000|2022-01-20 05:02:30|326.86|324.06|326.7|323.9|326.86|324.06|326.7|323.9|0
1642654960000|2022-01-20 05:02:40|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1642654970000|2022-01-20 05:02:50|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1642654980000|2022-01-20 05:03:00|326.86|324.06|326.94|324.14|326.94|324.14|326.86|324.06|0
1642654990000|2022-01-20 05:03:10|327.02|324.22|327.02|324.22|327.1|324.3|327.02|324.22|0
1642655010000|2022-01-20 05:03:30|327.1|324.3|327.02|324.22|327.18|324.38|327.02|324.22|0
1642655020000|2022-01-20 05:03:40|326.94|324.14|326.86|324.06|327.02|324.22|326.86|324.06|0
1642655030000|2022-01-20 05:03:50|327.02|324.22|327.1|324.3|327.1|324.3|327.02|324.22|0
1642655040000|2022-01-20 05:04:00|327.02|324.22|326.78|323.98|327.02|324.22|326.7|323.9|0
1642655050000|2022-01-20 05:04:10|326.86|324.06|326.54|323.74|326.86|324.06|326.54|323.74|0
1642655060000|2022-01-20 05:04:20|326.7|323.9|326.46|323.66|326.7|323.9|326.38|323.58|0
1642655070000|2022-01-20 05:04:30|326.38|323.58|326.7|323.9|326.7|323.9|326.38|323.58|0
1642655080000|2022-01-20 05:04:40|326.86|324.06|326.7|323.9|326.86|324.06|326.7|323.9|0
1642655100000|2022-01-20 05:05:00|326.54|323.74|326.54|323.74|326.54|323.74|326.46|323.66|0
1642655110000|2022-01-20 05:05:10|326.46|323.66|326.62|323.82|326.62|323.82|326.46|323.66|0
1642655120000|2022-01-20 05:05:20|326.7|323.9|326.86|324.06|326.86|324.06|326.7|323.9|0
1642655130000|2022-01-20 05:05:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1642655140000|2022-01-20 05:05:40|326.78|323.98|327.02|324.22|327.02|324.22|326.78|323.98|0
1642655160000|2022-01-20 05:06:00|327.1|324.3|326.94|324.14|327.1|324.3|326.94|324.14|0
1642655170000|2022-01-20 05:06:10|326.86|324.06|326.94|324.14|326.94|324.14|326.86|324.06|0
1642655180000|2022-01-20 05:06:20|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1642655190000|2022-01-20 05:06:30|326.86|324.06|327.02|324.22|327.02|324.22|326.86|324.06|0
1642655200000|2022-01-20 05:06:40|327.18|324.38|327.1|324.3|327.18|324.38|327.1|324.3|0
1642655210000|2022-01-20 05:06:50|327.02|324.22|327.18|324.38|327.18|324.38|327.02|324.22|0
1642655220000|2022-01-20 05:07:00|327.1|324.3|326.94|324.14|327.1|324.3|326.94|324.14|0
1642655230000|2022-01-20 05:07:10|327.02|324.22|327.02|324.22|327.02|324.22|326.94|324.14|0
1642655240000|2022-01-20 05:07:20|327.1|324.3|327.18|324.38|327.18|324.38|327.1|324.3|0
1642655250000|2022-01-20 05:07:30|327.02|324.22|326.86|324.06|327.02|324.22|326.86|324.06|0
1642655270000|2022-01-20 05:07:50|326.62|323.82|326.7|323.9|326.7|323.9|326.62|323.82|0
1642655280000|2022-01-20 05:08:00|326.54|323.74|326.7|323.9|326.7|323.9|326.54|323.74|0
1642655290000|2022-01-20 05:08:10|326.62|323.82|326.54|323.74|326.62|323.82|326.54|323.74|0
1642655300000|2022-01-20 05:08:20|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1642655310000|2022-01-20 05:08:30|326.54|323.74|326.7|323.9|326.7|323.9|326.54|323.74|0
1642655320000|2022-01-20 05:08:40|326.86|324.06|327.18|324.38|327.18|324.38|326.86|324.06|0
1642655330000|2022-01-20 05:08:50|327.02|324.22|327.18|324.38|327.18|324.38|327.02|324.22|0
1642655340000|2022-01-20 05:09:00|327.26|324.46|327.18|324.38|327.26|324.46|327.18|324.38|0
1642655350000|2022-01-20 05:09:10|327.26|324.46|327.34|324.54|327.34|324.54|327.18|324.38|0
1642655360000|2022-01-20 05:09:20|327.26|324.46|327.5|324.7|327.5|324.7|327.26|324.46|0
1642655370000|2022-01-20 05:09:30|327.66|324.86|327.66|324.86|327.66|324.86|327.66|324.86|0
1642655380000|2022-01-20 05:09:40|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1642655390000|2022-01-20 05:09:50|327.66|324.86|327.5|324.7|327.66|324.86|327.5|324.7|0
1642655400000|2022-01-20 05:10:00|327.42|324.62|327.42|324.62|327.42|324.62|327.34|324.54|0
1642655410000|2022-01-20 05:10:10|327.34|324.54|327.42|324.62|327.5|324.7|327.34|324.54|0
1642655420000|2022-01-20 05:10:20|327.5|324.7|327.5|324.7|327.5|324.7|327.34|324.54|0
1642655430000|2022-01-20 05:10:30|327.42|324.62|327.5|324.7|327.66|324.86|327.42|324.62|0
1642655440000|2022-01-20 05:10:40|327.66|324.86|327.66|324.86|327.66|324.86|327.66|324.86|0
1642655450000|2022-01-20 05:10:50|327.58|324.78|327.66|324.86|327.66|324.86|327.58|324.78|0
1642655460000|2022-01-20 05:11:00|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1642655470000|2022-01-20 05:11:10|327.66|324.86|327.58|324.78|327.66|324.86|327.58|324.78|0
1642655480000|2022-01-20 05:11:20|327.5|324.7|327.34|324.54|327.5|324.7|327.34|324.54|0
1642655490000|2022-01-20 05:11:30|327.42|324.62|327.18|324.38|327.42|324.62|327.18|324.38|0
1642655500000|2022-01-20 05:11:40|327.34|324.54|327.18|324.38|327.34|324.54|327.18|324.38|0
1642655520000|2022-01-20 05:12:00|327.02|324.22|326.94|324.14|327.02|324.22|326.94|324.14|0
1642655530000|2022-01-20 05:12:10|327.1|324.3|327.02|324.22|327.18|324.38|327.02|324.22|0
1642655540000|2022-01-20 05:12:20|327.1|324.3|327.1|324.3|327.1|324.3|327.02|324.22|0
1642655550000|2022-01-20 05:12:30|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1642655570000|2022-01-20 05:12:50|327.1|324.3|327.18|324.38|327.18|324.38|327.1|324.3|0
1642655580000|2022-01-20 05:13:00|327.02|324.22|326.94|324.14|327.02|324.22|326.94|324.14|0
1642655590000|2022-01-20 05:13:10|326.86|324.06|326.69|323.89|326.86|324.06|326.69|323.89|0
1642655600000|2022-01-20 05:13:20|326.86|324.06|326.94|324.14|326.94|324.14|326.85|324.05|0
1642655610000|2022-01-20 05:13:30|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1642655620000|2022-01-20 05:13:40|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1642655630000|2022-01-20 05:13:50|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1642655640000|2022-01-20 05:14:00|327.02|324.22|327.02|324.22|327.02|324.22|326.85|324.05|0
1642655660000|2022-01-20 05:14:20|326.94|324.14|326.94|324.14|326.94|324.14|326.85|324.05|0
1642655670000|2022-01-20 05:14:30|327.02|324.22|327.01|324.21|327.1|324.3|327.01|324.21|0
1642655680000|2022-01-20 05:14:40|327.1|324.3|327.18|324.38|327.18|324.38|327.1|324.3|0
1642655690000|2022-01-20 05:14:50|327.1|324.3|326.94|324.14|327.1|324.3|326.94|324.14|0
1642655700000|2022-01-20 05:15:00|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1642655710000|2022-01-20 05:15:10|326.69|323.89|326.85|324.05|326.85|324.05|326.69|323.89|0
1642655720000|2022-01-20 05:15:20|326.53|323.73|326.85|324.05|326.85|324.05|326.53|323.73|0
1642655730000|2022-01-20 05:15:30|326.69|323.89|326.69|323.89|326.78|323.98|326.69|323.89|0
1642655740000|2022-01-20 05:15:40|326.53|323.73|326.46|323.66|326.53|323.73|326.46|323.66|0
1642655750000|2022-01-20 05:15:50|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1642655760000|2022-01-20 05:16:00|326.3|323.5|326.21|323.41|326.3|323.5|326.21|323.41|0
1642655770000|2022-01-20 05:16:10|326.14|323.34|326.05|323.25|326.21|323.41|326.05|323.25|0
1642655780000|2022-01-20 05:16:20|326.21|323.41|326.21|323.41|326.21|323.41|326.21|323.41|0
1642655790000|2022-01-20 05:16:30|326.05|323.25|326.05|323.25|326.21|323.41|326.05|323.25|0
1642655800000|2022-01-20 05:16:40|326.21|323.41|326.37|323.57|326.37|323.57|326.21|323.41|0
1642655810000|2022-01-20 05:16:50|326.3|323.5|326.21|323.41|326.3|323.5|326.21|323.41|0
1642655820000|2022-01-20 05:17:00|326.3|323.5|326.21|323.41|326.3|323.5|326.21|323.41|0
1642655830000|2022-01-20 05:17:10|326.37|323.57|326.46|323.66|326.46|323.66|326.37|323.57|0
1642655840000|2022-01-20 05:17:20|326.37|323.57|326.62|323.82|326.62|323.82|326.37|323.57|0
1642655850000|2022-01-20 05:17:30|326.69|323.89|326.78|323.98|326.78|323.98|326.69|323.89|0
1642655860000|2022-01-20 05:17:40|326.69|323.89|326.53|323.73|326.69|323.89|326.53|323.73|0
1642655870000|2022-01-20 05:17:50|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1642655880000|2022-01-20 05:18:00|326.78|323.98|326.85|324.05|326.85|324.05|326.69|323.89|0
1642655890000|2022-01-20 05:18:10|326.78|323.98|326.85|324.05|326.85|324.05|326.69|323.89|0
1642655900000|2022-01-20 05:18:20|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1642655910000|2022-01-20 05:18:30|326.53|323.73|326.53|323.73|326.62|323.82|326.53|323.73|0
1642655920000|2022-01-20 05:18:40|326.45|323.65|326.53|323.73|326.53|323.73|326.37|323.57|0
1642655930000|2022-01-20 05:18:50|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1642655940000|2022-01-20 05:19:00|326.85|324.05|327.01|324.21|327.01|324.21|326.85|324.05|0
1642655950000|2022-01-20 05:19:10|327.1|324.3|327.1|324.3|327.17|324.37|327.01|324.21|0
1642655960000|2022-01-20 05:19:20|327.17|324.37|327.17|324.37|327.17|324.37|327.1|324.3|0
1642655970000|2022-01-20 05:19:30|327.42|324.62|327.49|324.69|327.49|324.69|327.42|324.62|0
1642655980000|2022-01-20 05:19:40|327.33|324.53|327.1|324.3|327.33|324.53|327.1|324.3|0
1642655990000|2022-01-20 05:19:50|327.01|324.21|327.1|324.3|327.1|324.3|327.01|324.21|0
1642656000000|2022-01-20 05:20:00|327.17|324.37|327.33|324.53|327.33|324.53|327.17|324.37|0
1642656010000|2022-01-20 05:20:10|327.42|324.62|327.49|324.69|327.49|324.69|327.42|324.62|0
1642656020000|2022-01-20 05:20:20|327.65|324.85|327.74|324.94|327.74|324.94|327.58|324.78|0
1642656030000|2022-01-20 05:20:30|327.82|325.02|328.3|325.5|328.3|325.5|327.82|325.02|0
1642656040000|2022-01-20 05:20:40|328.46|325.66|328.62|325.82|328.62|325.82|328.46|325.66|0
1642656050000|2022-01-20 05:20:50|328.46|325.66|328.62|325.82|328.62|325.82|328.46|325.66|0
1642656060000|2022-01-20 05:21:00|328.7|325.9|328.54|325.74|328.7|325.9|328.54|325.74|0
1642656070000|2022-01-20 05:21:10|328.46|325.66|328.38|325.58|328.46|325.66|328.3|325.5|0
1642656080000|2022-01-20 05:21:20|328.62|325.82|329.1|326.3|329.1|326.3|328.62|325.82|0
1642656090000|2022-01-20 05:21:30|329.19|326.39|329.1|326.3|329.19|326.39|328.94|326.14|0
1642656110000|2022-01-20 05:21:50|328.94|326.14|328.86|326.06|328.94|326.14|328.86|326.06|0
1642656120000|2022-01-20 05:22:00|328.94|326.14|328.78|325.98|328.94|326.14|328.78|325.98|0
1642656130000|2022-01-20 05:22:10|328.62|325.82|328.54|325.74|328.62|325.82|328.3|325.5|0
1642656140000|2022-01-20 05:22:20|328.46|325.66|328.38|325.58|328.46|325.66|328.3|325.5|0
1642656150000|2022-01-20 05:22:30|328.3|325.5|328.38|325.58|328.38|325.58|328.3|325.5|0
1642656160000|2022-01-20 05:22:40|328.62|325.82|328.62|325.82|328.62|325.82|328.46|325.66|0
1642656180000|2022-01-20 05:23:00|328.7|325.9|328.62|325.82|328.78|325.98|328.62|325.82|0
1642656190000|2022-01-20 05:23:10|328.46|325.66|328.3|325.5|328.54|325.74|328.3|325.5|0
1642656200000|2022-01-20 05:23:20|328.22|325.42|328.38|325.58|328.46|325.66|328.22|325.42|0
1642656210000|2022-01-20 05:23:30|328.3|325.5|328.14|325.34|328.3|325.5|328.14|325.34|0
1642656220000|2022-01-20 05:23:40|327.97|325.17|327.81|325.01|327.97|325.17|327.81|325.01|0
1642656230000|2022-01-20 05:23:50|327.97|325.17|328.22|325.42|328.22|325.42|327.97|325.17|0
1642656240000|2022-01-20 05:24:00|328.3|325.5|327.81|325.01|328.3|325.5|327.81|325.01|0
1642656250000|2022-01-20 05:24:10|327.97|325.17|327.81|325.01|327.97|325.17|327.81|325.01|0
1642656260000|2022-01-20 05:24:20|327.74|324.94|327.65|324.85|327.74|324.94|327.65|324.85|0
1642656270000|2022-01-20 05:24:30|327.97|325.17|328.14|325.34|328.14|325.34|327.97|325.17|0
1642656280000|2022-01-20 05:24:40|328.46|325.66|328.46|325.66|328.46|325.66|328.3|325.5|0
1642656290000|2022-01-20 05:24:50|328.38|325.58|328.46|325.66|328.46|325.66|328.3|325.5|0
1642656300000|2022-01-20 05:25:00|328.62|325.82|328.94|326.14|328.94|326.14|328.62|325.82|0
1642656310000|2022-01-20 05:25:10|329.1|326.3|329.42|326.62|329.42|326.62|329.1|326.3|0
1642656320000|2022-01-20 05:25:20|329.99|327.19|329.91|327.11|330.23|327.43|329.91|327.11|0
1642656330000|2022-01-20 05:25:30|329.75|326.95|329.67|326.87|329.75|326.95|329.58|326.78|0
1642656340000|2022-01-20 05:25:40|329.99|327.19|330.23|327.43|330.39|327.59|329.99|327.19|0
1642656350000|2022-01-20 05:25:50|330.31|327.51|330.23|327.43|330.31|327.51|330.23|327.43|0
1642656360000|2022-01-20 05:26:00|330.07|327.27|329.83|327.03|330.07|327.27|329.83|327.03|0
1642656370000|2022-01-20 05:26:10|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1642656380000|2022-01-20 05:26:20|329.51|326.71|329.58|326.78|329.58|326.78|329.42|326.62|0
1642656390000|2022-01-20 05:26:30|329.51|326.71|329.42|326.62|329.51|326.71|329.26|326.46|0
1642656400000|2022-01-20 05:26:40|329.58|326.78|330.07|327.27|330.07|327.27|329.58|326.78|0
1642656410000|2022-01-20 05:26:50|330.31|327.51|330.23|327.43|330.39|327.59|330.23|327.43|0
1642656420000|2022-01-20 05:27:00|330.31|327.51|330.39|327.59|330.55|327.75|330.31|327.51|0
1642656430000|2022-01-20 05:27:10|330.47|327.67|330.55|327.75|330.55|327.75|330.39|327.59|0
1642656450000|2022-01-20 05:27:30|330.39|327.59|330.31|327.51|330.39|327.59|330.31|327.51|0
1642656460000|2022-01-20 05:27:40|330.23|327.43|329.74|326.94|330.23|327.43|329.74|326.94|0
1642656470000|2022-01-20 05:27:50|329.42|326.62|329.83|327.03|329.83|327.03|329.42|326.62|0
1642656480000|2022-01-20 05:28:00|329.91|327.11|329.58|326.78|329.91|327.11|329.58|326.78|0
1642656490000|2022-01-20 05:28:10|329.51|326.71|329.58|326.78|329.58|326.78|329.42|326.62|0
1642656500000|2022-01-20 05:28:20|329.42|326.62|329.58|326.78|329.58|326.78|329.42|326.62|0
1642656510000|2022-01-20 05:28:30|329.67|326.87|329.58|326.78|329.67|326.87|329.58|326.78|0
1642656520000|2022-01-20 05:28:40|329.67|326.87|329.67|326.87|329.83|327.03|329.67|326.87|0
1642656530000|2022-01-20 05:28:50|329.51|326.71|329.58|326.78|329.58|326.78|329.51|326.71|0
1642656540000|2022-01-20 05:29:00|329.74|326.94|329.74|326.94|329.91|327.11|329.74|326.94|0
1642656550000|2022-01-20 05:29:10|329.83|327.03|329.91|327.11|329.91|327.11|329.74|326.94|0
1642656560000|2022-01-20 05:29:20|330.15|327.35|330.23|327.43|330.23|327.43|330.15|327.35|0
1642656570000|2022-01-20 05:29:30|330.07|327.27|330.23|327.43|330.23|327.43|330.07|327.27|0
1642656580000|2022-01-20 05:29:40|330.15|327.35|330.47|327.67|330.55|327.75|330.15|327.35|0
1642656590000|2022-01-20 05:29:50|330.55|327.75|330.71|327.91|330.71|327.91|330.39|327.59|0
1642656600000|2022-01-20 05:30:00|330.55|327.75|330.71|327.91|330.87|328.07|330.55|327.75|0
1642656610000|2022-01-20 05:30:10|330.55|327.75|330.8|328|330.8|328|330.39|327.59|0
1642656620000|2022-01-20 05:30:20|330.71|327.91|330.8|328|330.8|328|330.71|327.91|0
1642656630000|2022-01-20 05:30:30|330.87|328.07|330.63|327.83|330.87|328.07|330.55|327.75|0
1642656640000|2022-01-20 05:30:40|330.87|328.07|330.87|328.07|330.87|328.07|330.63|327.83|0
1642656650000|2022-01-20 05:30:50|331.04|328.24|330.87|328.07|331.04|328.24|330.87|328.07|0
1642656660000|2022-01-20 05:31:00|331.36|328.56|331.2|328.4|331.36|328.56|331.2|328.4|0
1642656670000|2022-01-20 05:31:10|330.96|328.16|330.87|328.07|330.96|328.16|330.87|328.07|0
1642656680000|2022-01-20 05:31:20|330.8|328|330.71|327.91|330.87|328.07|330.71|327.91|0
1642656690000|2022-01-20 05:31:30|330.55|327.75|330.39|327.59|330.55|327.75|330.39|327.59|0
1642656700000|2022-01-20 05:31:40|330.23|327.43|330.23|327.43|330.39|327.59|330.23|327.43|0
1642656710000|2022-01-20 05:31:50|330.39|327.59|330.39|327.59|330.39|327.59|330.39|327.59|0
1642656720000|2022-01-20 05:32:00|330.07|327.27|330.07|327.27|330.23|327.43|330.07|327.27|0
1642656730000|2022-01-20 05:32:10|329.9|327.1|330.07|327.27|330.07|327.27|329.9|327.1|0
1642656740000|2022-01-20 05:32:20|329.9|327.1|330.07|327.27|330.07|327.27|329.9|327.1|0
1642656750000|2022-01-20 05:32:30|329.9|327.1|329.9|327.1|330.07|327.27|329.9|327.1|0
1642656760000|2022-01-20 05:32:40|329.74|326.94|329.83|327.03|329.83|327.03|329.74|326.94|0
1642656770000|2022-01-20 05:32:50|329.9|327.1|329.58|326.78|329.9|327.1|329.58|326.78|0
1642656780000|2022-01-20 05:33:00|329.5|326.7|329.67|326.87|329.67|326.87|329.5|326.7|0
1642656790000|2022-01-20 05:33:10|329.74|326.94|329.58|326.78|329.83|327.03|329.58|326.78|0
1642656800000|2022-01-20 05:33:20|329.9|327.1|329.66|326.86|329.9|327.1|329.66|326.86|0
1642656810000|2022-01-20 05:33:30|329.58|326.78|329.9|327.1|329.9|327.1|329.58|326.78|0
1642656820000|2022-01-20 05:33:40|330.07|327.27|329.9|327.1|330.07|327.27|329.74|326.94|0
1642656830000|2022-01-20 05:33:50|329.99|327.19|330.06|327.26|330.06|327.26|329.99|327.19|0
1642656840000|2022-01-20 05:34:00|329.99|327.19|329.9|327.1|330.06|327.26|329.9|327.1|0
1642656850000|2022-01-20 05:34:10|330.06|327.26|330.06|327.26|330.15|327.35|330.06|327.26|0
1642656860000|2022-01-20 05:34:20|329.99|327.19|329.99|327.19|329.99|327.19|329.99|327.19|0
1642656870000|2022-01-20 05:34:30|330.06|327.26|329.74|326.94|330.06|327.26|329.74|326.94|0
1642656890000|2022-01-20 05:34:50|329.66|326.86|329.74|326.94|329.74|326.94|329.66|326.86|0
1642656910000|2022-01-20 05:35:10|329.9|327.1|330.06|327.26|330.06|327.26|329.9|327.1|0
1642656920000|2022-01-20 05:35:20|330.23|327.43|330.06|327.26|330.23|327.43|330.06|327.26|0
1642656940000|2022-01-20 05:35:40|330.15|327.35|330.23|327.43|330.23|327.43|330.15|327.35|0
1642656960000|2022-01-20 05:36:00|330.39|327.59|330.23|327.43|330.39|327.59|330.23|327.43|0
1642656970000|2022-01-20 05:36:10|330.39|327.59|330.23|327.43|330.39|327.59|330.23|327.43|0
1642656980000|2022-01-20 05:36:20|330.31|327.51|330.39|327.59|330.39|327.59|330.31|327.51|0
1642657000000|2022-01-20 05:36:40|330.31|327.51|330.06|327.26|330.31|327.51|330.06|327.26|0
1642657020000|2022-01-20 05:37:00|330.22|327.42|330.22|327.42|330.39|327.59|330.22|327.42|0
1642657030000|2022-01-20 05:37:10|330.15|327.35|330.39|327.59|330.39|327.59|330.15|327.35|0
1642657040000|2022-01-20 05:37:20|330.55|327.75|330.39|327.59|330.55|327.75|330.39|327.59|0
1642657050000|2022-01-20 05:37:30|330.55|327.75|330.71|327.91|330.79|327.99|330.55|327.75|0
1642657060000|2022-01-20 05:37:40|330.79|327.99|330.71|327.91|330.87|328.07|330.71|327.91|0
1642657070000|2022-01-20 05:37:50|330.79|327.99|330.71|327.91|330.79|327.99|330.71|327.91|0
1642657080000|2022-01-20 05:38:00|330.79|327.99|330.87|328.07|330.87|328.07|330.79|327.99|0
1642657090000|2022-01-20 05:38:10|330.79|327.99|330.55|327.75|330.79|327.99|330.55|327.75|0
1642657100000|2022-01-20 05:38:20|330.71|327.91|330.87|328.07|330.87|328.07|330.71|327.91|0
1642657110000|2022-01-20 05:38:30|330.71|327.91|330.22|327.42|330.71|327.91|330.22|327.42|0
1642657130000|2022-01-20 05:38:50|330.06|327.26|330.06|327.26|330.06|327.26|329.99|327.19|0
1642657140000|2022-01-20 05:39:00|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1642657150000|2022-01-20 05:39:10|329.82|327.02|329.82|327.02|329.82|327.02|329.82|327.02|0
1642657160000|2022-01-20 05:39:20|330.06|327.26|330.22|327.42|330.22|327.42|330.06|327.26|0
1642657170000|2022-01-20 05:39:30|330.39|327.59|330.71|327.91|330.71|327.91|330.39|327.59|0
1642657180000|2022-01-20 05:39:40|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1642657190000|2022-01-20 05:39:50|330.47|327.67|330.39|327.59|330.47|327.67|330.39|327.59|0
1642657200000|2022-01-20 05:40:00|330.55|327.75|330.55|327.75|330.55|327.75|330.55|327.75|0
1642657210000|2022-01-20 05:40:10|330.39|327.59|330.39|327.59|330.55|327.75|330.39|327.59|0
1642657220000|2022-01-20 05:40:20|330.22|327.42|330.06|327.26|330.22|327.42|330.06|327.26|0
1642657230000|2022-01-20 05:40:30|330.15|327.35|330.22|327.42|330.22|327.42|330.15|327.35|0
1642657240000|2022-01-20 05:40:40|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1642657250000|2022-01-20 05:40:50|330.15|327.35|329.98|327.18|330.15|327.35|329.98|327.18|0
1642657260000|2022-01-20 05:41:00|329.9|327.1|329.9|327.1|329.9|327.1|329.74|326.94|0
1642657270000|2022-01-20 05:41:10|329.98|327.18|329.9|327.1|329.98|327.18|329.9|327.1|0
1642657280000|2022-01-20 05:41:20|330.06|327.26|329.98|327.18|330.06|327.26|329.98|327.18|0
1642657290000|2022-01-20 05:41:30|330.06|327.26|329.9|327.1|330.06|327.26|329.9|327.1|0
1642657300000|2022-01-20 05:41:40|329.98|327.18|329.9|327.1|330.06|327.26|329.9|327.1|0
1642657310000|2022-01-20 05:41:50|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1642657320000|2022-01-20 05:42:00|329.9|327.1|329.9|327.1|330.06|327.26|329.9|327.1|0
1642657330000|2022-01-20 05:42:10|330.06|327.26|330.38|327.58|330.38|327.58|330.06|327.26|0
1642657340000|2022-01-20 05:42:20|330.55|327.75|330.31|327.51|330.55|327.75|330.31|327.51|0
1642657350000|2022-01-20 05:42:30|330.38|327.58|330.22|327.42|330.38|327.58|330.22|327.42|0
1642657360000|2022-01-20 05:42:40|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1642657380000|2022-01-20 05:43:00|330.22|327.42|330.38|327.58|330.38|327.58|330.22|327.42|0
1642657390000|2022-01-20 05:43:10|330.31|327.51|330.38|327.58|330.38|327.58|330.22|327.42|0
1642657400000|2022-01-20 05:43:20|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1642657410000|2022-01-20 05:43:30|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1642657420000|2022-01-20 05:43:40|330.14|327.34|330.06|327.26|330.22|327.42|330.06|327.26|0
1642657440000|2022-01-20 05:44:00|329.74|326.94|329.9|327.1|329.9|327.1|329.74|326.94|0
1642657450000|2022-01-20 05:44:10|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1642657460000|2022-01-20 05:44:20|329.9|327.1|330.06|327.26|330.06|327.26|329.9|327.1|0
1642657470000|2022-01-20 05:44:30|330.14|327.34|330.06|327.26|330.22|327.42|330.06|327.26|0
1642657480000|2022-01-20 05:44:40|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1642657490000|2022-01-20 05:44:50|330.06|327.26|330.22|327.42|330.22|327.42|330.06|327.26|0
1642657500000|2022-01-20 05:45:00|330.38|327.58|330.54|327.74|330.54|327.74|330.38|327.58|0
1642657520000|2022-01-20 05:45:20|330.71|327.91|330.63|327.83|330.71|327.91|330.63|327.83|0
1642657530000|2022-01-20 05:45:30|330.71|327.91|330.22|327.42|330.71|327.91|330.22|327.42|0
1642657540000|2022-01-20 05:45:40|330.31|327.51|330.54|327.74|330.63|327.83|330.31|327.51|0
1642657550000|2022-01-20 05:45:50|330.47|327.67|330.71|327.91|330.71|327.91|330.47|327.67|0
1642657560000|2022-01-20 05:46:00|330.63|327.83|330.54|327.74|330.63|327.83|330.54|327.74|0
1642657570000|2022-01-20 05:46:10|330.63|327.83|330.71|327.91|330.79|327.99|330.63|327.83|0
1642657580000|2022-01-20 05:46:20|330.87|328.07|330.47|327.67|330.87|328.07|330.47|327.67|0
1642657590000|2022-01-20 05:46:30|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1642657600000|2022-01-20 05:46:40|330.3|327.5|330.22|327.42|330.38|327.58|330.22|327.42|0
1642657610000|2022-01-20 05:46:50|330.06|327.26|330.22|327.42|330.22|327.42|329.98|327.18|0
1642657620000|2022-01-20 05:47:00|330.14|327.34|330.22|327.42|330.22|327.42|330.06|327.26|0
1642657630000|2022-01-20 05:47:10|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1642657650000|2022-01-20 05:47:30|330.22|327.42|330.06|327.26|330.22|327.42|330.06|327.26|0
1642657670000|2022-01-20 05:47:50|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1642657680000|2022-01-20 05:48:00|329.98|327.18|329.74|326.94|329.98|327.18|329.74|326.94|0
1642657690000|2022-01-20 05:48:10|329.57|326.77|329.57|326.77|329.74|326.94|329.57|326.77|0
1642657700000|2022-01-20 05:48:20|329.74|326.94|329.9|327.1|329.9|327.1|329.74|326.94|0
1642657710000|2022-01-20 05:48:30|330.22|327.42|330.38|327.58|330.38|327.58|330.22|327.42|0
1642657720000|2022-01-20 05:48:40|330.3|327.5|330.54|327.74|330.54|327.74|330.3|327.5|0
1642657730000|2022-01-20 05:48:50|330.63|327.83|330.54|327.74|330.7|327.9|330.54|327.74|0
1642657740000|2022-01-20 05:49:00|330.63|327.83|330.7|327.9|330.7|327.9|330.54|327.74|0
1642657750000|2022-01-20 05:49:10|330.63|327.83|330.7|327.9|330.7|327.9|330.54|327.74|0
1642657770000|2022-01-20 05:49:30|330.79|327.99|330.79|327.99|330.87|328.07|330.79|327.99|0
1642657780000|2022-01-20 05:49:40|330.87|328.07|330.7|327.9|330.87|328.07|330.7|327.9|0
1642657800000|2022-01-20 05:50:00|330.87|328.07|330.79|327.99|330.87|328.07|330.79|327.99|0
1642657810000|2022-01-20 05:50:10|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1642657820000|2022-01-20 05:50:20|330.54|327.74|330.54|327.74|330.54|327.74|330.46|327.66|0
1642657830000|2022-01-20 05:50:30|330.46|327.66|330.54|327.74|330.54|327.74|330.38|327.58|0
1642657840000|2022-01-20 05:50:40|330.38|327.58|330.54|327.74|330.54|327.74|330.38|327.58|0
1642657850000|2022-01-20 05:50:50|330.7|327.9|330.79|327.99|330.79|327.99|330.7|327.9|0
1642657860000|2022-01-20 05:51:00|330.87|328.07|330.7|327.9|330.87|328.07|330.7|327.9|0
1642657870000|2022-01-20 05:51:10|330.79|327.99|330.7|327.9|330.79|327.99|330.7|327.9|0
1642657880000|2022-01-20 05:51:20|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1642657890000|2022-01-20 05:51:30|330.7|327.9|330.79|327.99|330.79|327.99|330.7|327.9|0
1642657900000|2022-01-20 05:51:40|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1642657910000|2022-01-20 05:51:50|330.79|327.99|330.86|328.06|330.86|328.06|330.79|327.99|0
1642657920000|2022-01-20 05:52:00|330.79|327.99|330.63|327.83|330.79|327.99|330.63|327.83|0
1642657930000|2022-01-20 05:52:10|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1642657940000|2022-01-20 05:52:20|330.63|327.83|330.54|327.74|330.7|327.9|330.54|327.74|0
1642657950000|2022-01-20 05:52:30|330.7|327.9|330.7|327.9|330.7|327.9|330.54|327.74|0
1642657960000|2022-01-20 05:52:40|330.79|327.99|330.79|327.99|330.79|327.99|330.79|327.99|0
1642657970000|2022-01-20 05:52:50|330.86|328.06|330.7|327.9|330.86|328.06|330.7|327.9|0
1642657980000|2022-01-20 05:53:00|330.63|327.83|330.54|327.74|330.63|327.83|330.54|327.74|0
1642658000000|2022-01-20 05:53:20|330.38|327.58|330.54|327.74|330.54|327.74|330.38|327.58|0
1642658010000|2022-01-20 05:53:30|330.38|327.58|330.54|327.74|330.54|327.74|330.38|327.58|0
1642658020000|2022-01-20 05:53:40|330.46|327.66|330.46|327.66|330.46|327.66|330.46|327.66|0
1642658030000|2022-01-20 05:53:50|330.54|327.74|330.38|327.58|330.54|327.74|330.3|327.5|0
1642658040000|2022-01-20 05:54:00|330.3|327.5|330.38|327.58|330.38|327.58|330.22|327.42|0
1642658050000|2022-01-20 05:54:10|330.22|327.42|330.22|327.42|330.22|327.42|330.22|327.42|0
1642658080000|2022-01-20 05:54:40|330.38|327.58|330.38|327.58|330.38|327.58|330.38|327.58|0
1642658100000|2022-01-20 05:55:00|330.22|327.42|330.06|327.26|330.22|327.42|330.06|327.26|0
1642658110000|2022-01-20 05:55:10|330.14|327.34|330.22|327.42|330.22|327.42|330.14|327.34|0
1642658120000|2022-01-20 05:55:20|330.06|327.26|330.06|327.26|330.06|327.26|329.98|327.18|0
1642658130000|2022-01-20 05:55:30|329.98|327.18|329.73|326.93|329.98|327.18|329.73|326.93|0
1642658140000|2022-01-20 05:55:40|329.41|326.61|329.41|326.61|329.41|326.61|329.41|326.61|0
1642658150000|2022-01-20 05:55:50|329.25|326.45|329.25|326.45|329.25|326.45|329.09|326.29|0
1642658160000|2022-01-20 05:56:00|329.41|326.61|329.41|326.61|329.41|326.61|329.25|326.45|0
1642658170000|2022-01-20 05:56:10|329.33|326.53|329.41|326.61|329.41|326.61|329.33|326.53|0
1642658190000|2022-01-20 05:56:30|329.49|326.69|329.25|326.45|329.49|326.69|329.25|326.45|0
1642658200000|2022-01-20 05:56:40|329.17|326.37|329.09|326.29|329.25|326.45|329.09|326.29|0
1642658210000|2022-01-20 05:56:50|329.01|326.21|328.93|326.13|329.01|326.21|328.93|326.13|0
1642658220000|2022-01-20 05:57:00|329.01|326.21|329.57|326.77|329.57|326.77|329.01|326.21|0
1642658230000|2022-01-20 05:57:10|329.89|327.09|330.54|327.74|330.54|327.74|329.89|327.09|0
1642658240000|2022-01-20 05:57:20|330.7|327.9|330.86|328.06|330.86|328.06|330.7|327.9|0
1642658250000|2022-01-20 05:57:30|330.54|327.74|330.54|327.74|330.54|327.74|330.38|327.58|0
1642658260000|2022-01-20 05:57:40|330.38|327.58|330.54|327.74|330.54|327.74|330.38|327.58|0
1642658270000|2022-01-20 05:57:50|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1642658290000|2022-01-20 05:58:10|330.62|327.82|330.54|327.74|330.7|327.9|330.54|327.74|0
1642658300000|2022-01-20 05:58:20|330.7|327.9|330.7|327.9|330.7|327.9|330.7|327.9|0
1642658310000|2022-01-20 05:58:30|330.62|327.82|330.7|327.9|330.7|327.9|330.54|327.74|0
1642658340000|2022-01-20 05:59:00|330.78|327.98|330.7|327.9|330.78|327.98|330.7|327.9|0
1642658350000|2022-01-20 05:59:10|330.54|327.74|330.54|327.74|330.54|327.74|330.54|327.74|0
1642658360000|2022-01-20 05:59:20|330.38|327.58|330.22|327.42|330.38|327.58|330.22|327.42|0
1642658370000|2022-01-20 05:59:30|330.05|327.25|330.05|327.25|330.22|327.42|330.05|327.25|0
1642658380000|2022-01-20 05:59:40|330.22|327.42|330.05|327.25|330.22|327.42|330.05|327.25|0
1642658390000|2022-01-20 05:59:50|330.22|327.42|330.22|327.42|330.22|327.42|330.05|327.25|0
1642658400000|2022-01-20 06:00:00|330.05|327.25|330.22|327.42|330.22|327.42|330.05|327.25|0
1642658410000|2022-01-20 06:00:10|330.05|327.25|329.98|327.18|330.05|327.25|329.98|327.18|0
1642658420000|2022-01-20 06:00:20|329.89|327.09|330.54|327.74|330.54|327.74|329.89|327.09|0
1642658430000|2022-01-20 06:00:30|330.38|327.58|330.14|327.34|330.38|327.58|330.14|327.34|0
1642658440000|2022-01-20 06:00:40|330.05|327.25|329.81|327.01|330.05|327.25|329.81|327.01|0
1642658450000|2022-01-20 06:00:50|329.73|326.93|329.89|327.09|330.05|327.25|329.73|326.93|0
1642658460000|2022-01-20 06:01:00|330.05|327.25|329.81|327.01|330.05|327.25|329.81|327.01|0
1642658470000|2022-01-20 06:01:10|329.73|326.93|330.05|327.25|330.05|327.25|329.73|326.93|0
1642658480000|2022-01-20 06:01:20|330.14|327.34|329.89|327.09|330.14|327.34|329.89|327.09|0
1642658490000|2022-01-20 06:01:30|329.73|326.93|329.73|326.93|329.89|327.09|329.73|326.93|0
1642658500000|2022-01-20 06:01:40|329.57|326.77|329.41|326.61|329.57|326.77|329.41|326.61|0
1642658510000|2022-01-20 06:01:50|329.25|326.45|329.33|326.53|329.33|326.53|329.25|326.45|0
1642658520000|2022-01-20 06:02:00|329.41|326.61|329.57|326.77|329.81|327.01|329.41|326.61|0
1642658530000|2022-01-20 06:02:10|329.73|326.93|329.73|326.93|329.73|326.93|329.57|326.77|0
1642658540000|2022-01-20 06:02:20|329.89|327.09|330.05|327.25|330.05|327.25|329.89|327.09|0
1642658550000|2022-01-20 06:02:30|329.89|327.09|329.81|327.01|329.89|327.09|329.73|326.93|0
1642658560000|2022-01-20 06:02:40|329.65|326.85|329.65|326.85|329.65|326.85|329.57|326.77|0
1642658570000|2022-01-20 06:02:50|329.49|326.69|329.57|326.77|329.57|326.77|329.49|326.69|0
1642658580000|2022-01-20 06:03:00|329.49|326.69|329.17|326.37|329.49|326.69|329.17|326.37|0
1642658590000|2022-01-20 06:03:10|329.08|326.28|329.01|326.21|329.08|326.28|329.01|326.21|0
1642658600000|2022-01-20 06:03:20|329.17|326.37|329.25|326.45|329.25|326.45|329.17|326.37|0
1642658610000|2022-01-20 06:03:30|329.17|326.37|329.08|326.28|329.17|326.37|329.08|326.28|0
1642658620000|2022-01-20 06:03:40|329.17|326.37|329.08|326.28|329.17|326.37|329.08|326.28|0
1642658630000|2022-01-20 06:03:50|329.17|326.37|329.01|326.21|329.17|326.37|328.92|326.12|0
1642658640000|2022-01-20 06:04:00|329.08|326.28|329.25|326.45|329.25|326.45|329.08|326.28|0
1642658650000|2022-01-20 06:04:10|329.17|326.37|329.25|326.45|329.25|326.45|329.17|326.37|0
1642658660000|2022-01-20 06:04:20|329.41|326.61|329.25|326.45|329.41|326.61|329.25|326.45|0
1642658670000|2022-01-20 06:04:30|329.17|326.37|329.25|326.45|329.25|326.45|329.08|326.28|0
1642658680000|2022-01-20 06:04:40|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1642658690000|2022-01-20 06:04:50|328.76|325.96|328.6|325.8|328.76|325.96|328.6|325.8|0
1642658700000|2022-01-20 06:05:00|328.68|325.88|328.76|325.96|328.76|325.96|328.68|325.88|0
1642658740000|2022-01-20 06:05:40|328.92|326.12|328.92|326.12|329.08|326.28|328.92|326.12|0
1642658750000|2022-01-20 06:05:50|329.01|326.21|329.08|326.28|329.08|326.28|329.01|326.21|0
1642658760000|2022-01-20 06:06:00|329.24|326.44|329.41|326.61|329.41|326.61|329.24|326.44|0
1642658770000|2022-01-20 06:06:10|329.33|326.53|329.57|326.77|329.57|326.77|329.33|326.53|0
1642658780000|2022-01-20 06:06:20|329.49|326.69|329.41|326.61|329.49|326.69|329.41|326.61|0
1642658790000|2022-01-20 06:06:30|329.33|326.53|329.41|326.61|329.41|326.61|329.33|326.53|0
1642658820000|2022-01-20 06:07:00|329.17|326.37|329.41|326.61|329.41|326.61|329.17|326.37|0
1642658830000|2022-01-20 06:07:10|329.33|326.53|329.24|326.44|329.33|326.53|329.24|326.44|0
1642658840000|2022-01-20 06:07:20|329.57|326.77|329.41|326.61|329.57|326.77|329.41|326.61|0
1642658850000|2022-01-20 06:07:30|329.49|326.69|329.57|326.77|329.57|326.77|329.49|326.69|0
1642658860000|2022-01-20 06:07:40|329.73|326.93|329.73|326.93|329.73|326.93|329.65|326.85|0
1642658870000|2022-01-20 06:07:50|329.89|327.09|330.05|327.25|330.05|327.25|329.89|327.09|0
1642658880000|2022-01-20 06:08:00|329.89|327.09|330.21|327.41|330.21|327.41|329.89|327.09|0
1642658890000|2022-01-20 06:08:10|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1642658900000|2022-01-20 06:08:20|329.89|327.09|330.05|327.25|330.05|327.25|329.89|327.09|0
1642658910000|2022-01-20 06:08:30|329.89|327.09|329.89|327.09|330.05|327.25|329.89|327.09|0
1642658920000|2022-01-20 06:08:40|329.73|326.93|329.73|326.93|329.73|326.93|329.73|326.93|0
1642658930000|2022-01-20 06:08:50|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1642658940000|2022-01-20 06:09:00|329.49|326.69|329.57|326.77|329.57|326.77|329.49|326.69|0
1642658950000|2022-01-20 06:09:10|329.65|326.85|329.57|326.77|329.65|326.85|329.57|326.77|0
1642658960000|2022-01-20 06:09:20|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1642658970000|2022-01-20 06:09:30|329.24|326.44|329.33|326.53|329.33|326.53|329.24|326.44|0
1642658980000|2022-01-20 06:09:40|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1642659000000|2022-01-20 06:10:00|329.4|326.6|329.89|327.09|329.89|327.09|329.4|326.6|0
1642659010000|2022-01-20 06:10:10|329.73|326.93|329.89|327.09|329.89|327.09|329.73|326.93|0
1642659020000|2022-01-20 06:10:20|329.73|326.93|329.57|326.77|329.73|326.93|329.57|326.77|0
1642659030000|2022-01-20 06:10:30|329.65|326.85|329.73|326.93|329.89|327.09|329.65|326.85|0
1642659040000|2022-01-20 06:10:40|329.57|326.77|329.56|326.76|329.65|326.85|329.56|326.76|0
1642659050000|2022-01-20 06:10:50|329.49|326.69|329.65|326.85|329.65|326.85|329.49|326.69|0
1642659060000|2022-01-20 06:11:00|330.05|327.25|330.37|327.57|330.37|327.57|330.05|327.25|0
1642659070000|2022-01-20 06:11:10|330.21|327.41|330.05|327.25|330.21|327.41|330.05|327.25|0
1642659080000|2022-01-20 06:11:20|330.21|327.41|330.05|327.25|330.21|327.41|330.05|327.25|0
1642659100000|2022-01-20 06:11:40|330.21|327.41|330.21|327.41|330.21|327.41|330.21|327.41|0
1642659110000|2022-01-20 06:11:50|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1642659120000|2022-01-20 06:12:00|330.21|327.41|329.56|326.76|330.21|327.41|329.56|326.76|0
1642659130000|2022-01-20 06:12:10|329.49|326.69|329.33|326.53|329.49|326.69|329.24|326.44|0
1642659140000|2022-01-20 06:12:20|329|326.2|329.08|326.28|329.08|326.28|329|326.2|0
1642659150000|2022-01-20 06:12:30|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1642659160000|2022-01-20 06:12:40|329.4|326.6|329.33|326.53|329.4|326.6|329.24|326.44|0
1642659170000|2022-01-20 06:12:50|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1642659180000|2022-01-20 06:13:00|329.56|326.76|329.4|326.6|329.56|326.76|329.4|326.6|0
1642659190000|2022-01-20 06:13:10|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1642659200000|2022-01-20 06:13:20|329.4|326.6|329.4|326.6|329.49|326.69|329.24|326.44|0
1642659210000|2022-01-20 06:13:30|329.33|326.53|329.4|326.6|329.4|326.6|329.24|326.44|0
1642659220000|2022-01-20 06:13:40|329.33|326.53|329.33|326.53|329.33|326.53|329.33|326.53|0
1642659230000|2022-01-20 06:13:50|329.32|326.52|329.24|326.44|329.32|326.52|329.24|326.44|0
1642659240000|2022-01-20 06:14:00|329.32|326.52|329.65|326.85|329.65|326.85|329.32|326.52|0
1642659250000|2022-01-20 06:14:10|329.56|326.76|328.6|325.8|329.56|326.76|328.6|325.8|0
1642659260000|2022-01-20 06:14:20|328.76|325.96|328.76|325.96|328.84|326.04|328.68|325.88|0
1642659270000|2022-01-20 06:14:30|328.6|325.8|328.76|325.96|328.76|325.96|328.6|325.8|0
1642659280000|2022-01-20 06:14:40|328.84|326.04|328.92|326.12|328.92|326.12|328.84|326.04|0
1642659290000|2022-01-20 06:14:50|328.84|326.04|328.92|326.12|328.92|326.12|328.84|326.04|0
1642659300000|2022-01-20 06:15:00|329.08|326.28|329.08|326.28|329.08|326.28|329|326.2|0
1642659310000|2022-01-20 06:15:10|329.16|326.36|329.16|326.36|329.16|326.36|329.08|326.28|0
1642659320000|2022-01-20 06:15:20|329.24|326.44|329.4|326.6|329.4|326.6|329.24|326.44|0
1642659330000|2022-01-20 06:15:30|329.32|326.52|329.08|326.28|329.32|326.52|329.08|326.28|0
1642659340000|2022-01-20 06:15:40|329.24|326.44|329.4|326.6|329.4|326.6|329.16|326.36|0
1642659350000|2022-01-20 06:15:50|329.32|326.52|329.32|326.52|329.4|326.6|329.32|326.52|0
1642659360000|2022-01-20 06:16:00|329.4|326.6|329.56|326.76|329.56|326.76|329.4|326.6|0
1642659370000|2022-01-20 06:16:10|329.49|326.69|329.56|326.76|329.56|326.76|329.49|326.69|0
1642659380000|2022-01-20 06:16:20|329.72|326.92|329.65|326.85|329.72|326.92|329.65|326.85|0
1642659390000|2022-01-20 06:16:30|329.56|326.76|329.72|326.92|329.72|326.92|329.56|326.76|0
1642659400000|2022-01-20 06:16:40|329.65|326.85|329.48|326.68|329.65|326.85|329.48|326.68|0
1642659410000|2022-01-20 06:16:50|329.56|326.76|329.24|326.44|329.56|326.76|329.24|326.44|0
1642659420000|2022-01-20 06:17:00|329.4|326.6|329.16|326.36|329.4|326.6|329.16|326.36|0
1642659430000|2022-01-20 06:17:10|329|326.2|329|326.2|329.08|326.28|329|326.2|0
1642659440000|2022-01-20 06:17:20|328.92|326.12|328.84|326.04|329.08|326.28|328.84|326.04|0
1642659450000|2022-01-20 06:17:30|328.76|325.96|328.76|325.96|328.84|326.04|328.76|325.96|0
1642659460000|2022-01-20 06:17:40|328.68|325.88|328.68|325.88|328.76|325.96|328.68|325.88|0
1642659470000|2022-01-20 06:17:50|328.6|325.8|328.68|325.88|328.68|325.88|328.6|325.8|0
1642659480000|2022-01-20 06:18:00|328.76|325.96|328.68|325.88|328.76|325.96|328.68|325.88|0
1642659490000|2022-01-20 06:18:10|328.76|325.96|328.68|325.88|328.76|325.96|328.68|325.88|0
1642659500000|2022-01-20 06:18:20|328.59|325.79|328.59|325.79|328.59|325.79|328.43|325.63|0
1642659510000|2022-01-20 06:18:30|328.52|325.72|328.43|325.63|328.52|325.72|328.43|325.63|0
1642659520000|2022-01-20 06:18:40|328.59|325.79|328.59|325.79|328.59|325.79|328.59|325.79|0
1642659530000|2022-01-20 06:18:50|328.52|325.72|328.43|325.63|328.52|325.72|328.43|325.63|0
1642659540000|2022-01-20 06:19:00|328.59|325.79|328.59|325.79|328.59|325.79|328.59|325.79|0
1642659550000|2022-01-20 06:19:10|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1642659560000|2022-01-20 06:19:20|329|326.2|328.92|326.12|329|326.2|328.92|326.12|0
1642659570000|2022-01-20 06:19:30|329.08|326.28|328.92|326.12|329.08|326.28|328.92|326.12|0
1642659580000|2022-01-20 06:19:40|329|326.2|328.76|325.96|329|326.2|328.76|325.96|0
1642659590000|2022-01-20 06:19:50|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1642659600000|2022-01-20 06:20:00|328.84|326.04|329|326.2|329|326.2|328.84|326.04|0
1642659610000|2022-01-20 06:20:10|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1642659620000|2022-01-20 06:20:20|329|326.2|328.84|326.04|329|326.2|328.84|326.04|0
1642659630000|2022-01-20 06:20:30|328.92|326.12|328.84|326.04|328.92|326.12|328.84|326.04|0
1642659640000|2022-01-20 06:20:40|328.75|325.95|328.43|325.63|328.75|325.95|328.43|325.63|0
1642659650000|2022-01-20 06:20:50|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1642659660000|2022-01-20 06:21:00|328.59|325.79|328.43|325.63|328.59|325.79|328.43|325.63|0
1642659670000|2022-01-20 06:21:10|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1642659680000|2022-01-20 06:21:20|328.92|326.12|329|326.2|329|326.2|328.92|326.12|0
1642659690000|2022-01-20 06:21:30|329.08|326.28|329.16|326.36|329.16|326.36|329.08|326.28|0
1642659700000|2022-01-20 06:21:40|329.48|326.68|329.48|326.68|329.48|326.68|329.4|326.6|0
1642659710000|2022-01-20 06:21:50|329.56|326.76|329.4|326.6|329.56|326.76|329.4|326.6|0
1642659730000|2022-01-20 06:22:10|329.56|326.76|329.08|326.28|329.56|326.76|329.08|326.28|0
1642659740000|2022-01-20 06:22:20|328.92|326.12|328.92|326.12|328.92|326.12|328.84|326.04|0
1642659750000|2022-01-20 06:22:30|329.16|326.36|329.16|326.36|329.16|326.36|329.08|326.28|0
1642659760000|2022-01-20 06:22:40|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1642659770000|2022-01-20 06:22:50|329|326.2|328.92|326.12|329|326.2|328.92|326.12|0
1642659780000|2022-01-20 06:23:00|328.91|326.11|329.08|326.28|329.08|326.28|328.91|326.11|0
1642659790000|2022-01-20 06:23:10|329.16|326.36|329.16|326.36|329.16|326.36|329.16|326.36|0
1642659800000|2022-01-20 06:23:20|329.08|326.28|329|326.2|329.08|326.28|329|326.2|0
1642659810000|2022-01-20 06:23:30|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1642659820000|2022-01-20 06:23:40|329|326.2|328.84|326.04|329|326.2|328.84|326.04|0
1642659830000|2022-01-20 06:23:50|328.75|325.95|328.75|325.95|328.84|326.04|328.75|325.95|0
1642659840000|2022-01-20 06:24:00|328.84|326.04|329|326.2|329|326.2|328.84|326.04|0
1642659850000|2022-01-20 06:24:10|328.91|326.11|329|326.2|329|326.2|328.91|326.11|0
1642659860000|2022-01-20 06:24:20|329.08|326.28|328.91|326.11|329.08|326.28|328.91|326.11|0
1642659870000|2022-01-20 06:24:30|329.24|326.44|329.24|326.44|329.24|326.44|329.24|326.44|0
1642659880000|2022-01-20 06:24:40|329.4|326.6|329.16|326.36|329.4|326.6|329.16|326.36|0
1642659890000|2022-01-20 06:24:50|329.08|326.28|329.08|326.28|329.08|326.28|329.08|326.28|0
1642659900000|2022-01-20 06:25:00|329.16|326.36|329.08|326.28|329.16|326.36|329.08|326.28|0
1642659910000|2022-01-20 06:25:10|329.24|326.44|329.16|326.36|329.24|326.44|329.16|326.36|0
1642659920000|2022-01-20 06:25:20|329.24|326.44|329.32|326.52|329.4|326.6|329.24|326.44|0
1642659930000|2022-01-20 06:25:30|329.4|326.6|329.4|326.6|329.4|326.6|329.32|326.52|0
1642659940000|2022-01-20 06:25:40|329.32|326.52|329.32|326.52|329.4|326.6|329.32|326.52|0
1642659950000|2022-01-20 06:25:50|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1642659960000|2022-01-20 06:26:00|329.24|326.44|329.32|326.52|329.32|326.52|329.24|326.44|0
1642659970000|2022-01-20 06:26:10|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1642659990000|2022-01-20 06:26:30|329.32|326.52|329.32|326.52|329.32|326.52|329.32|326.52|0
1642660000000|2022-01-20 06:26:40|329.4|326.6|329.32|326.52|329.4|326.6|329.32|326.52|0
1642660010000|2022-01-20 06:26:50|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1642660020000|2022-01-20 06:27:00|329.56|326.76|329.56|326.76|329.56|326.76|329.48|326.68|0
1642660030000|2022-01-20 06:27:10|329.4|326.6|329.4|326.6|329.48|326.68|329.4|326.6|0
1642660040000|2022-01-20 06:27:20|329.56|326.76|329.4|326.6|329.56|326.76|329.4|326.6|0
1642660050000|2022-01-20 06:27:30|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1642660060000|2022-01-20 06:27:40|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1642660070000|2022-01-20 06:27:50|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1642660080000|2022-01-20 06:28:00|329.4|326.6|329.48|326.68|329.48|326.68|329.4|326.6|0
1642660090000|2022-01-20 06:28:10|329.56|326.76|329.56|326.76|329.64|326.84|329.56|326.76|0
1642660100000|2022-01-20 06:28:20|329.48|326.68|329.4|326.6|329.48|326.68|329.4|326.6|0
1642660110000|2022-01-20 06:28:30|329.32|326.52|329|326.2|329.32|326.52|329|326.2|0
1642660120000|2022-01-20 06:28:40|328.91|326.11|328.67|325.87|328.91|326.11|328.59|325.79|0
1642660130000|2022-01-20 06:28:50|328.59|325.79|328.43|325.63|328.59|325.79|328.43|325.63|0
1642660140000|2022-01-20 06:29:00|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1642660150000|2022-01-20 06:29:10|328.59|325.79|328.27|325.47|328.59|325.79|328.27|325.47|0
1642660160000|2022-01-20 06:29:20|328.11|325.31|327.95|325.15|328.11|325.31|327.95|325.15|0
1642660170000|2022-01-20 06:29:30|327.79|324.99|328.03|325.23|328.03|325.23|327.79|324.99|0
1642660180000|2022-01-20 06:29:40|327.95|325.15|327.95|325.15|328.03|325.23|327.95|325.15|0
1642660190000|2022-01-20 06:29:50|327.79|324.99|327.79|324.99|327.79|324.99|327.79|324.99|0
1642660200000|2022-01-20 06:30:00|327.62|324.82|327.46|324.66|327.62|324.82|327.46|324.66|0
1642660210000|2022-01-20 06:30:10|327.3|324.5|327.46|324.66|327.46|324.66|327.3|324.5|0
1642660220000|2022-01-20 06:30:20|327.3|324.5|327.46|324.66|327.46|324.66|327.3|324.5|0
1642660230000|2022-01-20 06:30:30|327.55|324.75|327.62|324.82|327.62|324.82|327.46|324.66|0
1642660240000|2022-01-20 06:30:40|327.79|324.99|327.79|324.99|327.79|324.99|327.79|324.99|0
1642660250000|2022-01-20 06:30:50|327.87|325.07|327.79|324.99|327.87|325.07|327.79|324.99|0
1642660260000|2022-01-20 06:31:00|327.87|325.07|327.79|324.99|327.87|325.07|327.62|324.82|0
1642660270000|2022-01-20 06:31:10|327.95|325.15|328.11|325.31|328.11|325.31|327.87|325.07|0
1642660280000|2022-01-20 06:31:20|328.19|325.39|328.27|325.47|328.27|325.47|328.19|325.39|0
1642660300000|2022-01-20 06:31:40|328.11|325.31|328.27|325.47|328.27|325.47|328.11|325.31|0
1642660320000|2022-01-20 06:32:00|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1642660330000|2022-01-20 06:32:10|328.19|325.39|328.27|325.47|328.27|325.47|328.11|325.31|0
1642660340000|2022-01-20 06:32:20|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1642660350000|2022-01-20 06:32:30|328.03|325.23|328.19|325.39|328.19|325.39|328.03|325.23|0
1642660360000|2022-01-20 06:32:40|328.11|325.31|328.11|325.31|328.11|325.31|328.03|325.23|0
1642660370000|2022-01-20 06:32:50|328.03|325.23|328.03|325.23|328.11|325.31|328.03|325.23|0
1642660380000|2022-01-20 06:33:00|328.11|325.31|328.19|325.39|328.19|325.39|328.11|325.31|0
1642660390000|2022-01-20 06:33:10|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1642660400000|2022-01-20 06:33:20|328.19|325.39|328.03|325.23|328.19|325.39|328.03|325.23|0
1642660410000|2022-01-20 06:33:30|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1642660430000|2022-01-20 06:33:50|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1642660440000|2022-01-20 06:34:00|328.11|325.31|328.11|325.31|328.11|325.31|328.11|325.31|0
1642660450000|2022-01-20 06:34:10|328.19|325.39|328.19|325.39|328.19|325.39|328.11|325.31|0
1642660470000|2022-01-20 06:34:30|328.11|325.31|327.78|324.98|328.11|325.31|327.78|324.98|0
1642660480000|2022-01-20 06:34:40|327.62|324.82|327.3|324.5|327.62|324.82|327.3|324.5|0
1642660490000|2022-01-20 06:34:50|327.46|324.66|327.3|324.5|327.46|324.66|327.3|324.5|0
1642660500000|2022-01-20 06:35:00|326.82|324.02|326.82|324.02|326.82|324.02|326.66|323.86|0
1642660510000|2022-01-20 06:35:10|326.98|324.18|326.82|324.02|326.98|324.18|326.82|324.02|0
1642660520000|2022-01-20 06:35:20|326.74|323.94|326.5|323.7|326.74|323.94|326.5|323.7|0
1642660530000|2022-01-20 06:35:30|326.42|323.62|326.42|323.62|326.42|323.62|326.42|323.62|0
1642660540000|2022-01-20 06:35:40|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1642660550000|2022-01-20 06:35:50|326.74|323.94|326.66|323.86|326.74|323.94|326.66|323.86|0
1642660560000|2022-01-20 06:36:00|326.74|323.94|326.5|323.7|326.74|323.94|326.5|323.7|0
1642660570000|2022-01-20 06:36:10|326.66|323.86|326.66|323.86|326.66|323.86|326.58|323.78|0
1642660580000|2022-01-20 06:36:20|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1642660590000|2022-01-20 06:36:30|326.42|323.62|326.34|323.54|326.42|323.62|326.34|323.54|0
1642660610000|2022-01-20 06:36:50|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1642660620000|2022-01-20 06:37:00|326.02|323.22|325.86|323.06|326.02|323.22|325.86|323.06|0
1642660630000|2022-01-20 06:37:10|326.02|323.22|326.18|323.38|326.18|323.38|325.94|323.14|0
1642660640000|2022-01-20 06:37:20|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1642660650000|2022-01-20 06:37:30|326.5|323.7|326.58|323.78|326.58|323.78|326.5|323.7|0
1642660660000|2022-01-20 06:37:40|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1642660670000|2022-01-20 06:37:50|326.5|323.7|326.42|323.62|326.5|323.7|326.42|323.62|0
1642660680000|2022-01-20 06:38:00|326.34|323.54|326.5|323.7|326.5|323.7|326.34|323.54|0
1642660690000|2022-01-20 06:38:10|326.42|323.62|326.34|323.54|326.42|323.62|326.34|323.54|0
1642660700000|2022-01-20 06:38:20|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1642660710000|2022-01-20 06:38:30|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1642660720000|2022-01-20 06:38:40|325.86|323.06|325.86|323.06|326.02|323.22|325.86|323.06|0
1642660730000|2022-01-20 06:38:50|326.02|323.22|326.18|323.38|326.18|323.38|326.02|323.22|0
1642660740000|2022-01-20 06:39:00|326.26|323.46|326.5|323.7|326.5|323.7|326.26|323.46|0
1642660760000|2022-01-20 06:39:20|326.34|323.54|326.34|323.54|326.5|323.7|326.34|323.54|0
1642660770000|2022-01-20 06:39:30|326.42|323.62|326.66|323.86|326.66|323.86|326.34|323.54|0
1642660780000|2022-01-20 06:39:40|326.5|323.7|325.42|322.62|326.5|323.7|325.42|322.62|0
1642660790000|2022-01-20 06:39:50|325.5|322.7|325.42|322.62|325.58|322.78|325.42|322.62|0
1642660800000|2022-01-20 06:40:00|325.58|322.78|325.58|322.78|325.58|322.78|325.58|322.78|0
1642660820000|2022-01-20 06:40:20|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1642660830000|2022-01-20 06:40:30|325.58|322.78|325.66|322.86|325.66|322.86|325.58|322.78|0
1642660840000|2022-01-20 06:40:40|325.58|322.78|325.42|322.62|325.58|322.78|325.42|322.62|0
1642660850000|2022-01-20 06:40:50|325.5|322.7|325.09|322.29|325.58|322.78|325.09|322.29|0
1642660860000|2022-01-20 06:41:00|324.93|322.13|325.09|322.29|325.09|322.29|324.93|322.13|0
1642660870000|2022-01-20 06:41:10|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1642660880000|2022-01-20 06:41:20|325.26|322.46|325.18|322.38|325.26|322.46|325.18|322.38|0
1642660890000|2022-01-20 06:41:30|325.26|322.46|325.34|322.54|325.42|322.62|325.26|322.46|0
1642660900000|2022-01-20 06:41:40|325.42|322.62|325.58|322.78|325.58|322.78|325.42|322.62|0
1642660910000|2022-01-20 06:41:50|325.66|322.86|325.74|322.94|325.74|322.94|325.66|322.86|0
1642660930000|2022-01-20 06:42:10|325.58|322.78|325.58|322.78|325.58|322.78|325.58|322.78|0
1642660940000|2022-01-20 06:42:20|325.42|322.62|325.34|322.54|325.5|322.7|325.34|322.54|0
1642660950000|2022-01-20 06:42:30|325.25|322.45|325.09|322.29|325.25|322.45|325.09|322.29|0
1642660960000|2022-01-20 06:42:40|325.18|322.38|325.09|322.29|325.18|322.38|325.09|322.29|0
1642660970000|2022-01-20 06:42:50|324.93|322.13|324.93|322.13|325.09|322.29|324.93|322.13|0
1642660980000|2022-01-20 06:43:00|325.02|322.22|324.93|322.13|325.02|322.22|324.93|322.13|0
1642661000000|2022-01-20 06:43:20|324.86|322.06|324.86|322.06|324.86|322.06|324.86|322.06|0
1642661010000|2022-01-20 06:43:30|324.93|322.13|324.93|322.13|324.93|322.13|324.86|322.06|0
1642661020000|2022-01-20 06:43:40|325.02|322.22|324.93|322.13|325.02|322.22|324.93|322.13|0
1642661030000|2022-01-20 06:43:50|325.02|322.22|324.93|322.13|325.02|322.22|324.93|322.13|0
1642661040000|2022-01-20 06:44:00|325.02|322.22|325.02|322.22|325.02|322.22|324.93|322.13|0
1642661050000|2022-01-20 06:44:10|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1642661060000|2022-01-20 06:44:20|325.02|322.22|325.25|322.45|325.25|322.45|325.02|322.22|0
1642661070000|2022-01-20 06:44:30|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1642661080000|2022-01-20 06:44:40|325.25|322.45|325.18|322.38|325.25|322.45|325.18|322.38|0
1642661090000|2022-01-20 06:44:50|325.09|322.29|325.25|322.45|325.25|322.45|325.09|322.29|0
1642661100000|2022-01-20 06:45:00|325.18|322.38|325.09|322.29|325.18|322.38|325.09|322.29|0
1642661110000|2022-01-20 06:45:10|325.25|322.45|325.02|322.22|325.25|322.45|325.02|322.22|0
1642661120000|2022-01-20 06:45:20|324.05|321.25|324.13|321.33|324.13|321.33|324.05|321.25|0
1642661130000|2022-01-20 06:45:30|323.97|321.17|323.97|321.17|323.97|321.17|323.89|321.09|0
1642661140000|2022-01-20 06:45:40|324.05|321.25|323.97|321.17|324.05|321.25|323.97|321.17|0
1642661150000|2022-01-20 06:45:50|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1642661160000|2022-01-20 06:46:00|323.65|320.85|323.65|320.85|323.81|321.01|323.65|320.85|0
1642661170000|2022-01-20 06:46:10|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1642661180000|2022-01-20 06:46:20|323.57|320.77|323.81|321.01|323.81|321.01|323.57|320.77|0
1642661200000|2022-01-20 06:46:40|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1642661210000|2022-01-20 06:46:50|324.05|321.25|324.13|321.33|324.13|321.33|324.05|321.25|0
1642661220000|2022-01-20 06:47:00|324.29|321.49|324.13|321.33|324.29|321.49|324.13|321.33|0
1642661230000|2022-01-20 06:47:10|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1642661250000|2022-01-20 06:47:30|323.65|320.85|323.81|321.01|323.81|321.01|323.65|320.85|0
1642661300000|2022-01-20 06:48:20|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1642661310000|2022-01-20 06:48:30|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1642661330000|2022-01-20 06:48:50|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1642661360000|2022-01-20 06:49:20|323.25|320.45|323.17|320.37|323.25|320.45|323.17|320.37|0
1642661370000|2022-01-20 06:49:30|323.33|320.53|323.33|320.53|323.33|320.53|323.25|320.45|0
1642661380000|2022-01-20 06:49:40|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1642661400000|2022-01-20 06:50:00|323.65|320.85|323.73|320.93|323.73|320.93|323.65|320.85|0
1642661410000|2022-01-20 06:50:10|323.81|321.01|323.97|321.17|323.97|321.17|323.81|321.01|0
1642661430000|2022-01-20 06:50:30|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1642661440000|2022-01-20 06:50:40|323.81|321.01|323.81|321.01|324.13|321.33|323.81|321.01|0
1642661450000|2022-01-20 06:50:50|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1642661460000|2022-01-20 06:51:00|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1642661470000|2022-01-20 06:51:10|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1642661480000|2022-01-20 06:51:20|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1642661490000|2022-01-20 06:51:30|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1642661510000|2022-01-20 06:51:50|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1642661530000|2022-01-20 06:52:10|323.33|320.53|323.49|320.69|323.49|320.69|323.33|320.53|0
1642661540000|2022-01-20 06:52:20|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1642661550000|2022-01-20 06:52:30|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1642661560000|2022-01-20 06:52:40|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1642661570000|2022-01-20 06:52:50|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1642661580000|2022-01-20 06:53:00|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1642661590000|2022-01-20 06:53:10|324.05|321.25|324.13|321.33|324.13|321.33|324.05|321.25|0
1642661600000|2022-01-20 06:53:20|323.97|321.17|323.97|321.17|324.05|321.25|323.97|321.17|0
1642661610000|2022-01-20 06:53:30|324.05|321.25|323.97|321.17|324.05|321.25|323.97|321.17|0
1642661620000|2022-01-20 06:53:40|324.05|321.25|324.13|321.33|324.13|321.33|324.05|321.25|0
1642661630000|2022-01-20 06:53:50|323.97|321.17|323.97|321.17|324.05|321.25|323.97|321.17|0
1642661640000|2022-01-20 06:54:00|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1642661650000|2022-01-20 06:54:10|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1642661670000|2022-01-20 06:54:30|323.41|320.61|323.49|320.69|323.49|320.69|323.41|320.61|0
1642661680000|2022-01-20 06:54:40|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1642661690000|2022-01-20 06:54:50|323.33|320.53|323.49|320.69|323.49|320.69|323.33|320.53|0
1642661700000|2022-01-20 06:55:00|323.33|320.53|323.33|320.53|323.49|320.69|323.33|320.53|0
1642661710000|2022-01-20 06:55:10|323.41|320.61|325.22|322.42|325.22|322.42|323.41|320.61|0
1642661720000|2022-01-20 06:55:20|325.06|322.26|324.77|321.97|325.06|322.26|324.77|321.97|0
1642661730000|2022-01-20 06:55:30|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1642661760000|2022-01-20 06:56:00|323.49|320.69|323.9|321.1|323.9|321.1|323.49|320.69|0
1642661770000|2022-01-20 06:56:10|323.81|321.01|323.97|321.17|324.13|321.33|323.81|321.01|0
1642661780000|2022-01-20 06:56:20|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1642661790000|2022-01-20 06:56:30|323.49|320.69|323.65|320.85|323.65|320.85|323.49|320.69|0
1642661800000|2022-01-20 06:56:40|323.81|321.01|323.81|321.01|323.81|321.01|323.74|320.94|0
1642661810000|2022-01-20 06:56:50|323.74|320.94|323.74|320.94|323.81|321.01|323.65|320.85|0
1642661820000|2022-01-20 06:57:00|323.65|320.85|324.05|321.25|324.05|321.25|323.65|320.85|0
1642661830000|2022-01-20 06:57:10|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1642661840000|2022-01-20 06:57:20|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1642661850000|2022-01-20 06:57:30|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1642661860000|2022-01-20 06:57:40|324.37|321.57|324.45|321.65|324.45|321.65|324.37|321.57|0
1642661870000|2022-01-20 06:57:50|324.37|321.57|324.37|321.57|324.45|321.65|324.37|321.57|0
1642661880000|2022-01-20 06:58:00|324.45|321.65|324.29|321.49|324.45|321.65|324.29|321.49|0
1642661890000|2022-01-20 06:58:10|324.21|321.41|324.37|321.57|324.37|321.57|324.21|321.41|0
1642661900000|2022-01-20 06:58:20|323.97|321.17|324.29|321.49|324.29|321.49|323.97|321.17|0
1642661910000|2022-01-20 06:58:30|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1642661930000|2022-01-20 06:58:50|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1642661940000|2022-01-20 06:59:00|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1642661950000|2022-01-20 06:59:10|324.21|321.41|324.21|321.41|324.21|321.41|324.21|321.41|0
1642661960000|2022-01-20 06:59:20|324.13|321.33|324.21|321.41|324.21|321.41|324.13|321.33|0
1642661970000|2022-01-20 06:59:30|324.13|321.33|324.05|321.25|324.13|321.33|324.05|321.25|0
1642661980000|2022-01-20 06:59:40|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1642662000000|2022-01-20 07:00:00|324.29|321.49|323.97|321.17|324.29|321.49|323.81|321.01|0
1642662010000|2022-01-20 07:00:10|324.29|321.49|324.77|321.97|324.77|321.97|324.29|321.49|0
1642662020000|2022-01-20 07:00:20|324.45|321.65|324.45|321.65|324.53|321.73|324.45|321.65|0
1642662030000|2022-01-20 07:00:30|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1642662040000|2022-01-20 07:00:40|324.45|321.65|324.61|321.81|324.61|321.81|324.45|321.65|0
1642662050000|2022-01-20 07:00:50|324.37|321.57|324.29|321.49|324.37|321.57|324.29|321.49|0
1642662060000|2022-01-20 07:01:00|324.13|321.33|324.61|321.81|324.61|321.81|324.13|321.33|0
1642662070000|2022-01-20 07:01:10|324.77|321.97|325.09|322.29|325.09|322.29|324.77|321.97|0
1642662080000|2022-01-20 07:01:20|324.93|322.13|324.93|322.13|325.01|322.21|324.93|322.13|0
1642662090000|2022-01-20 07:01:30|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1642662100000|2022-01-20 07:01:40|325.25|322.45|325.09|322.29|325.25|322.45|325.09|322.29|0
1642662110000|2022-01-20 07:01:50|325.25|322.45|324.93|322.13|325.25|322.45|324.93|322.13|0
1642662120000|2022-01-20 07:02:00|325.09|322.29|325.25|322.45|325.25|322.45|325.09|322.29|0
1642662130000|2022-01-20 07:02:10|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1642662150000|2022-01-20 07:02:30|325.25|322.45|325.25|322.45|325.25|322.45|325.25|322.45|0
1642662160000|2022-01-20 07:02:40|325.09|322.29|324.93|322.13|325.09|322.29|324.93|322.13|0
1642662170000|2022-01-20 07:02:50|324.77|321.97|324.77|321.97|324.77|321.97|324.61|321.81|0
1642662180000|2022-01-20 07:03:00|324.93|322.13|325.01|322.21|325.01|322.21|324.85|322.05|0
1642662190000|2022-01-20 07:03:10|325.09|322.29|324.77|321.97|325.09|322.29|324.77|321.97|0
1642662200000|2022-01-20 07:03:20|324.61|321.81|324.77|321.97|324.85|322.05|324.61|321.81|0
1642662210000|2022-01-20 07:03:30|324.93|322.13|325.01|322.21|325.09|322.29|324.93|322.13|0
1642662220000|2022-01-20 07:03:40|325.09|322.29|325.17|322.37|325.17|322.37|325.09|322.29|0
1642662230000|2022-01-20 07:03:50|324.93|322.13|324.93|322.13|324.93|322.13|324.85|322.05|0
1642662240000|2022-01-20 07:04:00|325.09|322.29|325.33|322.53|325.4|322.6|325.09|322.29|0
1642662250000|2022-01-20 07:04:10|325.4|322.6|325.33|322.53|325.4|322.6|325.33|322.53|0
1642662260000|2022-01-20 07:04:20|325.24|322.44|325.24|322.44|325.33|322.53|325.24|322.44|0
1642662270000|2022-01-20 07:04:30|325.17|322.37|325.17|322.37|325.24|322.44|325.09|322.29|0
1642662280000|2022-01-20 07:04:40|325.33|322.53|325.33|322.53|325.33|322.53|325.24|322.44|0
1642662290000|2022-01-20 07:04:50|325.4|322.6|325.4|322.6|325.49|322.69|325.4|322.6|0
1642662300000|2022-01-20 07:05:00|325.24|322.44|325.4|322.6|325.4|322.6|325.24|322.44|0
1642662310000|2022-01-20 07:05:10|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1642662320000|2022-01-20 07:05:20|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1642662330000|2022-01-20 07:05:30|325.08|322.28|325.08|322.28|325.08|322.28|325.01|322.21|0
1642662350000|2022-01-20 07:05:50|325.01|322.21|325.01|322.21|325.01|322.21|324.92|322.12|0
1642662360000|2022-01-20 07:06:00|324.92|322.12|324.92|322.12|324.92|322.12|324.77|321.97|0
1642662370000|2022-01-20 07:06:10|324.85|322.05|324.61|321.81|324.85|322.05|324.61|321.81|0
1642662380000|2022-01-20 07:06:20|324.69|321.89|324.61|321.81|324.69|321.89|324.61|321.81|0
1642662400000|2022-01-20 07:06:40|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1642662410000|2022-01-20 07:06:50|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1642662420000|2022-01-20 07:07:00|324.45|321.65|324.29|321.49|324.45|321.65|324.29|321.49|0
1642662430000|2022-01-20 07:07:10|324.13|321.33|324.13|321.33|324.13|321.33|323.97|321.17|0
1642662440000|2022-01-20 07:07:20|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1642662450000|2022-01-20 07:07:30|324.45|321.65|324.29|321.49|324.45|321.65|324.29|321.49|0
1642662460000|2022-01-20 07:07:40|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1642662470000|2022-01-20 07:07:50|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1642662480000|2022-01-20 07:08:00|324.13|321.33|324.45|321.65|324.45|321.65|324.13|321.33|0
1642662490000|2022-01-20 07:08:10|324.29|321.49|324.13|321.33|324.29|321.49|324.13|321.33|0
1642662500000|2022-01-20 07:08:20|324.29|321.49|324.13|321.33|324.29|321.49|324.13|321.33|0
1642662510000|2022-01-20 07:08:30|323.97|321.17|324.05|321.25|324.05|321.25|323.97|321.17|0
1642662520000|2022-01-20 07:08:40|323.97|321.17|324.05|321.25|324.05|321.25|323.97|321.17|0
1642662530000|2022-01-20 07:08:50|323.97|321.17|323.97|321.17|324.13|321.33|323.97|321.17|0
1642662540000|2022-01-20 07:09:00|324.05|321.25|324.05|321.25|324.05|321.25|323.97|321.17|0
1642662550000|2022-01-20 07:09:10|323.97|321.17|324.13|321.33|324.13|321.33|323.97|321.17|0
1642662560000|2022-01-20 07:09:20|324.29|321.49|324.21|321.41|324.29|321.49|324.21|321.41|0
1642662570000|2022-01-20 07:09:30|324.13|321.33|323.97|321.17|324.13|321.33|323.97|321.17|0
1642662580000|2022-01-20 07:09:40|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1642662590000|2022-01-20 07:09:50|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1642662600000|2022-01-20 07:10:00|323.81|321.01|323.65|320.85|323.81|321.01|323.65|320.85|0
1642662610000|2022-01-20 07:10:10|323.49|320.69|323.73|320.93|323.73|320.93|323.49|320.69|0
1642662620000|2022-01-20 07:10:20|323.65|320.85|323.49|320.69|323.65|320.85|323.49|320.69|0
1642662630000|2022-01-20 07:10:30|323.41|320.61|323.33|320.53|323.41|320.61|323.33|320.53|0
1642662650000|2022-01-20 07:10:50|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1642662670000|2022-01-20 07:11:10|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1642662680000|2022-01-20 07:11:20|323.65|320.85|323.33|320.53|323.65|320.85|323.33|320.53|0
1642662690000|2022-01-20 07:11:30|323.49|320.69|323.33|320.53|323.49|320.69|323.33|320.53|0
1642662710000|2022-01-20 07:11:50|323.49|320.69|323.65|320.85|323.65|320.85|323.49|320.69|0
1642662720000|2022-01-20 07:12:00|323.81|321.01|323.65|320.85|323.81|321.01|323.65|320.85|0
1642662730000|2022-01-20 07:12:10|323.49|320.69|323.65|320.85|323.65|320.85|323.49|320.69|0
1642662750000|2022-01-20 07:12:30|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1642662760000|2022-01-20 07:12:40|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1642662770000|2022-01-20 07:12:50|323.96|321.16|322.69|319.89|323.96|321.16|322.69|319.89|0
1642662780000|2022-01-20 07:13:00|322.53|319.73|323.01|320.21|323.01|320.21|322.53|319.73|0
1642662790000|2022-01-20 07:13:10|323.17|320.37|322.93|320.13|323.17|320.37|322.93|320.13|0
1642662800000|2022-01-20 07:13:20|322.85|320.05|323.17|320.37|323.17|320.37|322.85|320.05|0
1642662810000|2022-01-20 07:13:30|323.01|320.21|322.85|320.05|323.01|320.21|322.85|320.05|0
1642662820000|2022-01-20 07:13:40|322.69|319.89|322.69|319.89|322.69|319.89|322.69|319.89|0
1642662830000|2022-01-20 07:13:50|322.85|320.05|322.85|320.05|322.85|320.05|322.69|319.89|0
1642662840000|2022-01-20 07:14:00|322.77|319.97|322.85|320.05|322.85|320.05|322.69|319.89|0
1642662850000|2022-01-20 07:14:10|322.69|319.89|322.69|319.89|322.69|319.89|322.69|319.89|0
1642662860000|2022-01-20 07:14:20|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1642662870000|2022-01-20 07:14:30|323.17|320.37|323.17|320.37|323.17|320.37|323.09|320.29|0
1642662880000|2022-01-20 07:14:40|323.33|320.53|323.33|320.53|323.49|320.69|323.33|320.53|0
1642662890000|2022-01-20 07:14:50|323.49|320.69|323.01|320.21|323.49|320.69|323.01|320.21|0
1642662900000|2022-01-20 07:15:00|323.49|320.69|323.49|320.69|323.49|320.69|323.33|320.53|0
1642662910000|2022-01-20 07:15:10|323.8|321|323.8|321|323.8|321|323.8|321|0
1642662920000|2022-01-20 07:15:20|323.89|321.09|324.12|321.32|324.12|321.32|323.89|321.09|0
1642662930000|2022-01-20 07:15:30|324.05|321.25|324.6|321.8|324.6|321.8|324.05|321.25|0
1642662940000|2022-01-20 07:15:40|324.76|321.96|325.08|322.28|325.08|322.28|324.76|321.96|0
1642662950000|2022-01-20 07:15:50|324.92|322.12|325.08|322.28|325.08|322.28|324.92|322.12|0
1642662960000|2022-01-20 07:16:00|325.24|322.44|325.08|322.28|325.24|322.44|325.08|322.28|0
1642662970000|2022-01-20 07:16:10|324.92|322.12|324.92|322.12|324.92|322.12|324.76|321.96|0
1642662980000|2022-01-20 07:16:20|325|322.2|324.92|322.12|325|322.2|324.76|321.96|0
1642662990000|2022-01-20 07:16:30|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1642663000000|2022-01-20 07:16:40|325.08|322.28|323.8|321|325.08|322.28|323.8|321|0
1642663010000|2022-01-20 07:16:50|324.12|321.32|324.12|321.32|324.12|321.32|323.96|321.16|0
1642663020000|2022-01-20 07:17:00|323.96|321.16|324.12|321.32|324.12|321.32|323.96|321.16|0
1642663030000|2022-01-20 07:17:10|324.28|321.48|324.28|321.48|324.28|321.48|324.12|321.32|0
1642663040000|2022-01-20 07:17:20|324.12|321.32|323.96|321.16|324.12|321.32|323.96|321.16|0
1642663050000|2022-01-20 07:17:30|324.12|321.32|324.28|321.48|324.28|321.48|324.12|321.32|0
1642663060000|2022-01-20 07:17:40|324.12|321.32|324.28|321.48|324.28|321.48|324.12|321.32|0
1642663070000|2022-01-20 07:17:50|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1642663090000|2022-01-20 07:18:10|323.96|321.16|323.8|321|323.96|321.16|323.8|321|0
1642663100000|2022-01-20 07:18:20|323.96|321.16|324.12|321.32|324.12|321.32|323.96|321.16|0
1642663110000|2022-01-20 07:18:30|323.96|321.16|323.96|321.16|323.96|321.16|323.89|321.09|0
1642663120000|2022-01-20 07:18:40|323.8|321|323.8|321|323.8|321|323.8|321|0
1642663130000|2022-01-20 07:18:50|323.96|321.16|323.96|321.16|323.96|321.16|323.96|321.16|0
1642663140000|2022-01-20 07:19:00|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1642663150000|2022-01-20 07:19:10|324.2|321.4|324.12|321.32|324.2|321.4|324.12|321.32|0
1642663160000|2022-01-20 07:19:20|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1642663170000|2022-01-20 07:19:30|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1642663180000|2022-01-20 07:19:40|324.28|321.48|324.12|321.32|324.28|321.48|324.12|321.32|0
1642663190000|2022-01-20 07:19:50|324.28|321.48|324.44|321.64|324.44|321.64|324.28|321.48|0
1642663200000|2022-01-20 07:20:00|324.28|321.48|324.44|321.64|324.44|321.64|324.28|321.48|0
1642663220000|2022-01-20 07:20:20|324.28|321.48|324.12|321.32|324.28|321.48|324.12|321.32|0
1642663230000|2022-01-20 07:20:30|324.28|321.48|324.44|321.64|324.44|321.64|324.28|321.48|0
1642663240000|2022-01-20 07:20:40|324.28|321.48|324.44|321.64|324.44|321.64|324.28|321.48|0
1642663250000|2022-01-20 07:20:50|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1642663270000|2022-01-20 07:21:10|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1642663280000|2022-01-20 07:21:20|324.28|321.48|324.44|321.64|324.44|321.64|324.28|321.48|0
1642663310000|2022-01-20 07:21:50|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1642663320000|2022-01-20 07:22:00|324.44|321.64|325.4|322.6|325.4|322.6|324.44|321.64|0
1642663330000|2022-01-20 07:22:10|325.32|322.52|325.4|322.6|325.4|322.6|325.32|322.52|0
1642663340000|2022-01-20 07:22:20|325.56|322.76|325.56|322.76|325.56|322.76|325.4|322.6|0
1642663350000|2022-01-20 07:22:30|325.64|322.84|325.72|322.92|325.88|323.08|325.64|322.84|0
1642663360000|2022-01-20 07:22:40|325.88|323.08|325.72|322.92|325.88|323.08|325.72|322.92|0
1642663370000|2022-01-20 07:22:50|325.56|322.76|325.56|322.76|325.56|322.76|325.56|322.76|0
1642663380000|2022-01-20 07:23:00|325.72|322.92|325.8|323|325.8|323|325.72|322.92|0
1642663390000|2022-01-20 07:23:10|326.04|323.24|326.2|323.4|326.2|323.4|326.04|323.24|0
1642663400000|2022-01-20 07:23:20|326.04|323.24|325.88|323.08|326.04|323.24|325.88|323.08|0
1642663410000|2022-01-20 07:23:30|325.96|323.16|326.04|323.24|326.04|323.24|325.88|323.08|0
1642663420000|2022-01-20 07:23:40|326.2|323.4|326.2|323.4|326.36|323.56|326.2|323.4|0
1642663430000|2022-01-20 07:23:50|326.12|323.32|326.04|323.24|326.12|323.32|325.88|323.08|0
1642663440000|2022-01-20 07:24:00|325.96|323.16|325.88|323.08|326.04|323.24|325.88|323.08|0
1642663450000|2022-01-20 07:24:10|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1642663470000|2022-01-20 07:24:30|326.2|323.4|326.12|323.32|326.2|323.4|326.12|323.32|0
1642663480000|2022-01-20 07:24:40|326.2|323.4|326.2|323.4|326.2|323.4|326.2|323.4|0
1642663490000|2022-01-20 07:24:50|326.28|323.48|326.28|323.48|326.28|323.48|326.2|323.4|0
1642663500000|2022-01-20 07:25:00|326.2|323.4|326.04|323.24|326.2|323.4|326.04|323.24|0
1642663510000|2022-01-20 07:25:10|325.72|322.92|325.88|323.08|325.88|323.08|325.72|322.92|0
1642663520000|2022-01-20 07:25:20|325.8|323|325.96|323.16|325.96|323.16|325.8|323|0
1642663530000|2022-01-20 07:25:30|326.03|323.23|325.87|323.07|326.03|323.23|325.72|322.92|0
1642663540000|2022-01-20 07:25:40|325.8|323|325.87|323.07|325.87|323.07|325.72|322.92|0
1642663550000|2022-01-20 07:25:50|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1642663560000|2022-01-20 07:26:00|325.87|323.07|326.03|323.23|326.12|323.32|325.87|323.07|0
1642663570000|2022-01-20 07:26:10|326.12|323.32|326.12|323.32|326.19|323.39|326.12|323.32|0
1642663580000|2022-01-20 07:26:20|326.19|323.39|325.87|323.07|326.19|323.39|325.87|323.07|0
1642663590000|2022-01-20 07:26:30|326.03|323.23|326.19|323.39|326.19|323.39|326.03|323.23|0
1642663610000|2022-01-20 07:26:50|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1642663620000|2022-01-20 07:27:00|326.67|323.87|326.76|323.96|326.76|323.96|326.67|323.87|0
1642663630000|2022-01-20 07:27:10|326.67|323.87|326.51|323.71|326.67|323.87|326.51|323.71|0
1642663650000|2022-01-20 07:27:30|326.6|323.8|326.67|323.87|326.67|323.87|326.6|323.8|0
1642663660000|2022-01-20 07:27:40|326.83|324.03|326.67|323.87|326.83|324.03|326.67|323.87|0
1642663670000|2022-01-20 07:27:50|326.51|323.71|326.83|324.03|326.83|324.03|326.51|323.71|0
1642663680000|2022-01-20 07:28:00|326.76|323.96|326.51|323.71|326.76|323.96|326.51|323.71|0
1642663690000|2022-01-20 07:28:10|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1642663700000|2022-01-20 07:28:20|326.83|324.03|326.67|323.87|326.83|324.03|326.67|323.87|0
1642663710000|2022-01-20 07:28:30|326.76|323.96|326.67|323.87|326.76|323.96|326.51|323.71|0
1642663720000|2022-01-20 07:28:40|326.51|323.71|326.67|323.87|326.67|323.87|326.51|323.71|0
1642663730000|2022-01-20 07:28:50|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1642663740000|2022-01-20 07:29:00|326.99|324.19|326.83|324.03|326.99|324.19|326.83|324.03|0
1642663760000|2022-01-20 07:29:20|326.99|324.19|327.08|324.28|327.08|324.28|326.99|324.19|0
1642663770000|2022-01-20 07:29:30|326.99|324.19|326.67|323.87|326.99|324.19|326.67|323.87|0
1642663780000|2022-01-20 07:29:40|326.76|323.96|326.76|323.96|326.76|323.96|326.67|323.87|0
1642663790000|2022-01-20 07:29:50|326.67|323.87|326.67|323.87|326.76|323.96|326.67|323.87|0
1642663800000|2022-01-20 07:30:00|326.83|324.03|326.99|324.19|326.99|324.19|326.83|324.03|0
1642663810000|2022-01-20 07:30:10|326.92|324.12|327.15|324.35|327.15|324.35|326.92|324.12|0
1642663820000|2022-01-20 07:30:20|326.99|324.19|327.15|324.35|327.15|324.35|326.99|324.19|0
1642663830000|2022-01-20 07:30:30|327.08|324.28|326.6|323.8|327.08|324.28|326.6|323.8|0
1642663840000|2022-01-20 07:30:40|326.83|324.03|327.15|324.35|327.15|324.35|326.83|324.03|0
1642663850000|2022-01-20 07:30:50|327.08|324.28|327.15|324.35|327.15|324.35|326.99|324.19|0
1642663860000|2022-01-20 07:31:00|327.31|324.51|326.99|324.19|327.31|324.51|326.99|324.19|0
1642663870000|2022-01-20 07:31:10|327.15|324.35|327.15|324.35|327.31|324.51|327.15|324.35|0
1642663880000|2022-01-20 07:31:20|327.31|324.51|327.15|324.35|327.47|324.67|327.15|324.35|0
1642663890000|2022-01-20 07:31:30|327.24|324.44|327.31|324.51|327.31|324.51|327.24|324.44|0
1642663900000|2022-01-20 07:31:40|327.15|324.35|327.15|324.35|327.15|324.35|326.99|324.19|0
1642663910000|2022-01-20 07:31:50|327.08|324.28|327.15|324.35|327.15|324.35|327.08|324.28|0
1642663920000|2022-01-20 07:32:00|327.31|324.51|327.47|324.67|327.47|324.67|327.31|324.51|0
1642663930000|2022-01-20 07:32:10|327.63|324.83|327.96|325.16|327.96|325.16|327.63|324.83|0
1642663940000|2022-01-20 07:32:20|328.04|325.24|327.88|325.08|328.04|325.24|327.79|324.99|0
1642663950000|2022-01-20 07:32:30|327.79|324.99|327.63|324.83|327.79|324.99|327.63|324.83|0
1642663960000|2022-01-20 07:32:40|327.79|324.99|327.72|324.92|327.79|324.99|327.72|324.92|0
1642663970000|2022-01-20 07:32:50|327.63|324.83|327.79|324.99|327.79|324.99|327.63|324.83|0
1642663980000|2022-01-20 07:33:00|327.63|324.83|327.4|324.6|327.63|324.83|327.4|324.6|0
1642663990000|2022-01-20 07:33:10|327.31|324.51|327.31|324.51|327.31|324.51|327.31|324.51|0
1642664000000|2022-01-20 07:33:20|327.47|324.67|327.31|324.51|327.63|324.83|327.31|324.51|0
1642664010000|2022-01-20 07:33:30|327.47|324.67|327.47|324.67|327.47|324.67|327.31|324.51|0
1642664020000|2022-01-20 07:33:40|327.31|324.51|327.4|324.6|327.47|324.67|327.31|324.51|0
1642664030000|2022-01-20 07:33:50|327.31|324.51|327.15|324.35|327.31|324.51|327.15|324.35|0
1642664040000|2022-01-20 07:34:00|327.08|324.28|326.99|324.19|327.08|324.28|326.92|324.12|0
1642664050000|2022-01-20 07:34:10|327.15|324.35|326.99|324.19|327.15|324.35|326.83|324.03|0
1642664070000|2022-01-20 07:34:30|326.83|324.03|326.67|323.87|326.83|324.03|326.67|323.87|0
1642664080000|2022-01-20 07:34:40|326.83|324.03|326.67|323.87|326.83|324.03|326.67|323.87|0
1642664090000|2022-01-20 07:34:50|326.51|323.71|326.35|323.55|326.59|323.79|326.35|323.55|0
1642664100000|2022-01-20 07:35:00|326.51|323.71|326.51|323.71|326.51|323.71|326.43|323.63|0
1642664110000|2022-01-20 07:35:10|326.67|323.87|326.67|323.87|326.67|323.87|326.51|323.71|0
1642664120000|2022-01-20 07:35:20|326.51|323.71|326.19|323.39|326.51|323.71|326.19|323.39|0
1642664130000|2022-01-20 07:35:30|326.35|323.55|326.35|323.55|326.35|323.55|326.35|323.55|0
1642664160000|2022-01-20 07:36:00|326.19|323.39|326.03|323.23|326.19|323.39|326.03|323.23|0
1642664170000|2022-01-20 07:36:10|326.11|323.31|326.03|323.23|326.11|323.31|326.03|323.23|0
1642664180000|2022-01-20 07:36:20|326.19|323.39|326.19|323.39|326.35|323.55|326.19|323.39|0
1642664190000|2022-01-20 07:36:30|326.35|323.55|326.19|323.39|326.35|323.55|326.19|323.39|0
1642664200000|2022-01-20 07:36:40|328.57|325.77|328.41|325.61|328.57|325.77|328.41|325.61|0
1642664210000|2022-01-20 07:36:50|328.25|325.45|328.41|325.61|328.41|325.61|328.25|325.45|0
1642664220000|2022-01-20 07:37:00|328.25|325.45|328.25|325.45|328.25|325.45|328.18|325.38|0
1642664230000|2022-01-20 07:37:10|328.41|325.61|328.57|325.77|328.57|325.77|328.41|325.61|0
1642664240000|2022-01-20 07:37:20|326.41|323.61|326.33|323.53|326.41|323.61|326.33|323.53|0
1642664250000|2022-01-20 07:37:30|327.49|324.69|327.33|324.53|327.49|324.69|327.33|324.53|0
1642664260000|2022-01-20 07:37:40|327.41|324.61|327.33|324.53|327.41|324.61|327.33|324.53|0
1642664270000|2022-01-20 07:37:50|327.25|324.45|327.33|324.53|327.33|324.53|327.25|324.45|0
1642664280000|2022-01-20 07:38:00|327.49|324.69|327.57|324.77|327.57|324.77|327.41|324.61|0
1642664290000|2022-01-20 07:38:10|327.49|324.69|327.65|324.85|327.65|324.85|327.49|324.69|0
1642664300000|2022-01-20 07:38:20|327.81|325.01|327.81|325.01|327.81|325.01|327.73|324.93|0
1642664320000|2022-01-20 07:38:40|327.65|324.85|327.65|324.85|327.65|324.85|327.65|324.85|0
1642664330000|2022-01-20 07:38:50|327.81|325.01|327.65|324.85|327.81|325.01|327.65|324.85|0
1642664340000|2022-01-20 07:39:00|327.49|324.69|327.33|324.53|327.49|324.69|327.33|324.53|0
1642664350000|2022-01-20 07:39:10|327.49|324.69|327.57|324.77|327.57|324.77|327.49|324.69|0
1642664360000|2022-01-20 07:39:20|327.65|324.85|327.57|324.77|327.65|324.85|327.57|324.77|0
1642664370000|2022-01-20 07:39:30|327.65|324.85|327.81|325.01|327.97|325.17|327.65|324.85|0
1642664380000|2022-01-20 07:39:40|327.89|325.09|327.81|325.01|327.97|325.17|327.81|325.01|0
1642664390000|2022-01-20 07:39:50|328.13|325.33|328.13|325.33|328.13|325.33|328.05|325.25|0
1642664400000|2022-01-20 07:40:00|327.97|325.17|328.13|325.33|328.13|325.33|327.97|325.17|0
1642664410000|2022-01-20 07:40:10|328.05|325.25|327.97|325.17|328.05|325.25|327.97|325.17|0
1642664420000|2022-01-20 07:40:20|328.05|325.25|327.97|325.17|328.05|325.25|327.97|325.17|0
1642664430000|2022-01-20 07:40:30|328.05|325.25|327.97|325.17|328.05|325.25|327.97|325.17|0
1642664440000|2022-01-20 07:40:40|327.65|324.85|327.65|324.85|327.65|324.85|327.65|324.85|0
1642664450000|2022-01-20 07:40:50|327.49|324.69|327.33|324.53|327.49|324.69|327.33|324.53|0
1642664460000|2022-01-20 07:41:00|327.49|324.69|327.33|324.53|327.49|324.69|327.33|324.53|0
1642664470000|2022-01-20 07:41:10|327.17|324.37|327.01|324.21|327.17|324.37|327.01|324.21|0
1642664480000|2022-01-20 07:41:20|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1642664490000|2022-01-20 07:41:30|327.01|324.21|326.61|323.81|327.01|324.21|326.53|323.73|0
1642664500000|2022-01-20 07:41:40|326.69|323.89|326.53|323.73|326.69|323.89|326.53|323.73|0
1642664510000|2022-01-20 07:41:50|326.37|323.57|326.37|323.57|326.53|323.73|326.37|323.57|0
1642664520000|2022-01-20 07:42:00|326.45|323.65|326.53|323.73|326.53|323.73|326.45|323.65|0
1642664530000|2022-01-20 07:42:10|326.37|323.57|326.21|323.41|326.37|323.57|326.05|323.25|0
1642664540000|2022-01-20 07:42:20|326.05|323.25|325.89|323.09|326.05|323.25|325.89|323.09|0
1642664550000|2022-01-20 07:42:30|326.05|323.25|325.97|323.17|326.05|323.25|325.73|322.93|0
1642664560000|2022-01-20 07:42:40|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1642664570000|2022-01-20 07:42:50|326.05|323.25|325.89|323.09|326.05|323.25|325.89|323.09|0
1642664580000|2022-01-20 07:43:00|326.05|323.25|325.57|322.77|326.05|323.25|325.57|322.77|0
1642664590000|2022-01-20 07:43:10|325.41|322.61|325.1|322.3|325.41|322.61|325.1|322.3|0
1642664600000|2022-01-20 07:43:20|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1642664610000|2022-01-20 07:43:30|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1642664620000|2022-01-20 07:43:40|325.41|322.61|324.78|321.98|325.41|322.61|324.78|321.98|0
1642664650000|2022-01-20 07:44:10|324.94|322.14|325.34|322.54|325.34|322.54|324.94|322.14|0
1642664660000|2022-01-20 07:44:20|325.25|322.45|325.41|322.61|325.5|322.7|325.25|322.45|0
1642664670000|2022-01-20 07:44:30|325.25|322.45|325.41|322.61|325.41|322.61|325.25|322.45|0
1642664680000|2022-01-20 07:44:40|325.25|322.45|325.25|322.45|325.25|322.45|325.25|322.45|0
1642664690000|2022-01-20 07:44:50|325.41|322.61|325.25|322.45|325.41|322.61|325.25|322.45|0
1642664700000|2022-01-20 07:45:00|325.1|322.3|325.89|323.09|325.89|323.09|325.1|322.3|0
1642664710000|2022-01-20 07:45:10|326.05|323.25|326.37|323.57|326.37|323.57|326.05|323.25|0
1642664720000|2022-01-20 07:45:20|326.45|323.65|326.69|323.89|326.69|323.89|326.45|323.65|0
1642664730000|2022-01-20 07:45:30|326.61|323.81|326.85|324.05|326.85|324.05|326.61|323.81|0
1642664740000|2022-01-20 07:45:40|326.77|323.97|326.69|323.89|326.77|323.97|326.69|323.89|0
1642664750000|2022-01-20 07:45:50|326.53|323.73|326.53|323.73|326.53|323.73|326.37|323.57|0
1642664760000|2022-01-20 07:46:00|326.69|323.89|326.85|324.05|326.85|324.05|326.69|323.89|0
1642664770000|2022-01-20 07:46:10|327.01|324.21|327.17|324.37|327.17|324.37|326.85|324.05|0
1642664780000|2022-01-20 07:46:20|327.01|324.21|327.25|324.45|327.25|324.45|327.01|324.21|0
1642664790000|2022-01-20 07:46:30|327.01|324.21|327.33|324.53|327.33|324.53|327.01|324.21|0
1642664810000|2022-01-20 07:46:50|327.41|324.61|327.49|324.69|327.49|324.69|327.33|324.53|0
1642664820000|2022-01-20 07:47:00|327.64|324.84|327.8|325|327.96|325.16|327.64|324.84|0
1642664830000|2022-01-20 07:47:10|327.89|325.09|327.8|325|327.96|325.16|327.8|325|0
1642664840000|2022-01-20 07:47:20|327.64|324.84|327.33|324.53|327.64|324.84|327.33|324.53|0
1642664850000|2022-01-20 07:47:30|327.41|324.61|327.41|324.61|327.48|324.68|327.41|324.61|0
1642664860000|2022-01-20 07:47:40|327.48|324.68|327.64|324.84|327.64|324.84|327.48|324.68|0
1642664870000|2022-01-20 07:47:50|327.8|325|327.8|325|327.8|325|327.8|325|0
1642664880000|2022-01-20 07:48:00|327.96|325.16|328.12|325.32|328.12|325.32|327.8|325|0
1642664890000|2022-01-20 07:48:10|327.96|325.16|328.44|325.64|328.44|325.64|327.96|325.16|0
1642664900000|2022-01-20 07:48:20|328.28|325.48|328.21|325.41|328.28|325.48|328.21|325.41|0
1642664910000|2022-01-20 07:48:30|328.44|325.64|328.6|325.8|328.6|325.8|328.37|325.57|0
1642664920000|2022-01-20 07:48:40|328.44|325.64|328.53|325.73|328.53|325.73|328.28|325.48|0
1642664930000|2022-01-20 07:48:50|328.28|325.48|328.6|325.8|328.6|325.8|328.28|325.48|0
1642664940000|2022-01-20 07:49:00|328.69|325.89|328.53|325.73|328.69|325.89|328.44|325.64|0
1642664950000|2022-01-20 07:49:10|328.76|325.96|328.28|325.48|328.76|325.96|328.28|325.48|0
1642664960000|2022-01-20 07:49:20|328.44|325.64|328.37|325.57|328.44|325.64|328.37|325.57|0
1642664970000|2022-01-20 07:49:30|328.12|325.32|328.76|325.96|328.76|325.96|328.12|325.32|0
1642664980000|2022-01-20 07:49:40|328.44|325.64|328.53|325.73|328.53|325.73|328.44|325.64|0
1642664990000|2022-01-20 07:49:50|328.44|325.64|328.6|325.8|328.6|325.8|328.44|325.64|0
1642665000000|2022-01-20 07:50:00|328.44|325.64|328.76|325.96|328.76|325.96|328.44|325.64|0
1642665010000|2022-01-20 07:50:10|328.92|326.12|328.85|326.05|328.92|326.12|328.76|325.96|0
1642665020000|2022-01-20 07:50:20|328.76|325.96|328.92|326.12|328.92|326.12|328.76|325.96|0
1642665030000|2022-01-20 07:50:30|329.08|326.28|329.08|326.28|329.24|326.44|329.08|326.28|0
1642665040000|2022-01-20 07:50:40|328.92|326.12|329.08|326.28|329.08|326.28|328.92|326.12|0
1642665060000|2022-01-20 07:51:00|328.92|326.12|328.92|326.12|329.08|326.28|328.92|326.12|0
1642665070000|2022-01-20 07:51:10|328.76|325.96|328.76|325.96|328.76|325.96|328.76|325.96|0
1642665080000|2022-01-20 07:51:20|329.24|326.44|329.4|326.6|329.4|326.6|329.24|326.44|0
1642665090000|2022-01-20 07:51:30|329.56|326.76|329.88|327.08|330.04|327.24|329.56|326.76|0
1642665100000|2022-01-20 07:51:40|330.04|327.24|329.88|327.08|330.21|327.41|329.88|327.08|0
1642665110000|2022-01-20 07:51:50|330.04|327.24|330.04|327.24|330.04|327.24|329.88|327.08|0
1642665120000|2022-01-20 07:52:00|329.88|327.08|329.88|327.08|329.88|327.08|329.72|326.92|0
1642665130000|2022-01-20 07:52:10|329.72|326.92|330.04|327.24|330.04|327.24|329.72|326.92|0
1642665140000|2022-01-20 07:52:20|329.88|327.08|329.88|327.08|330.04|327.24|329.88|327.08|0
1642665160000|2022-01-20 07:52:40|329.56|326.76|329.49|326.69|329.65|326.85|329.4|326.6|0
1642665170000|2022-01-20 07:52:50|329.4|326.6|329.72|326.92|329.72|326.92|329.4|326.6|0
1642665180000|2022-01-20 07:53:00|329.65|326.85|329.56|326.76|329.65|326.85|329.56|326.76|0
1642665190000|2022-01-20 07:53:10|329.4|326.6|329.4|326.6|329.56|326.76|329.4|326.6|0
1642665200000|2022-01-20 07:53:20|329.33|326.53|329.4|326.6|329.4|326.6|329.33|326.53|0
1642665210000|2022-01-20 07:53:30|329.56|326.76|329.72|326.92|329.72|326.92|329.56|326.76|0
1642665220000|2022-01-20 07:53:40|329.65|326.85|329.88|327.08|329.88|327.08|329.65|326.85|0
1642665230000|2022-01-20 07:53:50|329.72|326.92|329.88|327.08|329.88|327.08|329.72|326.92|0
1642665240000|2022-01-20 07:54:00|329.4|326.6|329.24|326.44|329.56|326.76|329.24|326.44|0
1642665250000|2022-01-20 07:54:10|329|326.2|328.92|326.12|329|326.2|328.92|326.12|0
1642665260000|2022-01-20 07:54:20|329.08|326.28|329.08|326.28|329.24|326.44|329.08|326.28|0
1642665270000|2022-01-20 07:54:30|329.24|326.44|329.4|326.6|329.4|326.6|329.24|326.44|0
1642665280000|2022-01-20 07:54:40|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1642665290000|2022-01-20 07:54:50|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1642665300000|2022-01-20 07:55:00|329.24|326.44|329.72|326.92|329.72|326.92|329.24|326.44|0
1642665310000|2022-01-20 07:55:10|329.56|326.76|329.24|326.44|329.56|326.76|329.24|326.44|0
1642665320000|2022-01-20 07:55:20|329.32|326.52|329.4|326.6|329.4|326.6|329.24|326.44|0
1642665330000|2022-01-20 07:55:30|329.48|326.68|329.72|326.92|329.72|326.92|329.48|326.68|0
1642665340000|2022-01-20 07:55:40|329.4|326.6|329.4|326.6|329.4|326.6|329.32|326.52|0
1642665350000|2022-01-20 07:55:50|329.56|326.76|329.88|327.08|329.88|327.08|329.56|326.76|0
1642665360000|2022-01-20 07:56:00|329.72|326.92|329.56|326.76|329.72|326.92|329.56|326.76|0
1642665370000|2022-01-20 07:56:10|329.64|326.84|329.72|326.92|329.72|326.92|329.56|326.76|0
1642665380000|2022-01-20 07:56:20|329.56|326.76|329.4|326.6|329.56|326.76|329.4|326.6|0
1642665390000|2022-01-20 07:56:30|329.72|326.92|329.64|326.84|329.72|326.92|329.56|326.76|0
1642665400000|2022-01-20 07:56:40|329.72|326.92|329.56|326.76|329.72|326.92|329.4|326.6|0
1642665410000|2022-01-20 07:56:50|329.48|326.68|329.4|326.6|329.56|326.76|329.4|326.6|0
1642665430000|2022-01-20 07:57:10|329.24|326.44|329.08|326.28|329.24|326.44|329.08|326.28|0
1642665440000|2022-01-20 07:57:20|328.92|326.12|328.76|325.96|329|326.2|328.76|325.96|0
1642665450000|2022-01-20 07:57:30|328.6|325.8|328.6|325.8|328.6|325.8|328.6|325.8|0
1642665460000|2022-01-20 07:57:40|328.76|325.96|328.76|325.96|328.92|326.12|328.76|325.96|0
1642665470000|2022-01-20 07:57:50|328.92|326.12|329.4|326.6|329.4|326.6|328.92|326.12|0
1642665480000|2022-01-20 07:58:00|329.56|326.76|329.56|326.76|329.56|326.76|329.4|326.6|0
1642665490000|2022-01-20 07:58:10|329.48|326.68|329.72|326.92|329.72|326.92|329.4|326.6|0
1642665500000|2022-01-20 07:58:20|330.13|327.33|329.72|326.92|330.13|327.33|329.72|326.92|0
1642665510000|2022-01-20 07:58:30|329.56|326.76|329.72|326.92|329.72|326.92|329.56|326.76|0
1642665520000|2022-01-20 07:58:40|330.04|327.24|329.88|327.08|330.04|327.24|329.88|327.08|0
1642665530000|2022-01-20 07:58:50|329.72|326.92|330.12|327.32|330.2|327.4|329.72|326.92|0
1642665540000|2022-01-20 07:59:00|329.88|327.08|329.72|326.92|329.88|327.08|329.56|326.76|0
1642665550000|2022-01-20 07:59:10|329.88|327.08|329.72|326.92|329.96|327.16|329.72|326.92|0
1642665560000|2022-01-20 07:59:20|329.8|327|329.56|326.76|329.8|327|329.56|326.76|0
1642665570000|2022-01-20 07:59:30|329.72|326.92|330.04|327.24|330.04|327.24|329.72|326.92|0
1642665580000|2022-01-20 07:59:40|330.36|327.56|330.12|327.32|330.36|327.56|330.12|327.32|0
1642665590000|2022-01-20 07:59:50|330.04|327.24|330.2|327.4|330.36|327.56|330.04|327.24|0
1642665600000|2022-01-20 08:00:00|330.04|327.24|329.4|326.6|330.04|327.24|329.4|326.6|0
1642665610000|2022-01-20 08:00:10|329.16|326.36|328.92|326.12|329.16|326.36|328.92|326.12|0
1642665620000|2022-01-20 08:00:20|328.76|325.96|328.6|325.8|329.56|326.76|328.6|325.8|0
1642665630000|2022-01-20 08:00:30|328.68|325.88|328.76|325.96|328.92|326.12|328.68|325.88|0
1642665640000|2022-01-20 08:00:40|328.52|325.72|328.6|325.8|328.92|326.12|328.52|325.72|0
1642665650000|2022-01-20 08:00:50|328.44|325.64|329.16|326.36|329.16|326.36|328.44|325.64|0
1642665660000|2022-01-20 08:01:00|329.4|326.6|329.08|326.28|329.4|326.6|329.08|326.28|0
1642665670000|2022-01-20 08:01:10|328.92|326.12|328.84|326.04|329.08|326.28|328.84|326.04|0
1642665680000|2022-01-20 08:01:20|329.08|326.28|329.56|326.76|329.56|326.76|329.08|326.28|0
1642665690000|2022-01-20 08:01:30|329.72|326.92|329.08|326.28|329.72|326.92|329.08|326.28|0
1642665700000|2022-01-20 08:01:40|329.72|326.92|329.88|327.08|329.88|327.08|329.72|326.92|0
1642665710000|2022-01-20 08:01:50|330.04|327.24|329.88|327.08|330.04|327.24|329.88|327.08|0
1642665720000|2022-01-20 08:02:00|329.8|327|329.24|326.44|329.8|327|329.24|326.44|0
1642665730000|2022-01-20 08:02:10|328.92|326.12|329.4|326.6|329.4|326.6|328.92|326.12|0
1642665740000|2022-01-20 08:02:20|329.56|326.76|329.8|327|330.04|327.24|329.56|326.76|0
1642665750000|2022-01-20 08:02:30|329.96|327.16|330.04|327.24|330.04|327.24|329.88|327.08|0
1642665760000|2022-01-20 08:02:40|329.88|327.08|329.96|327.16|329.96|327.16|329.88|327.08|0
1642665770000|2022-01-20 08:02:50|329.72|326.92|329.72|326.92|329.88|327.08|329.72|326.92|0
1642665780000|2022-01-20 08:03:00|329.24|326.44|328.76|325.96|329.24|326.44|328.76|325.96|0
1642665790000|2022-01-20 08:03:10|329.24|326.44|329.4|326.6|329.56|326.76|329.24|326.44|0
1642665800000|2022-01-20 08:03:20|329.24|326.44|329.08|326.28|329.24|326.44|329.08|326.28|0
1642665810000|2022-01-20 08:03:30|329.24|326.44|328.92|326.12|329.24|326.44|328.76|325.96|0
1642665820000|2022-01-20 08:03:40|329.24|326.44|329.4|326.6|329.4|326.6|329.24|326.44|0
1642665830000|2022-01-20 08:03:50|329.32|326.52|329.88|327.08|329.88|327.08|329.32|326.52|0
1642665840000|2022-01-20 08:04:00|330.04|327.24|329.48|326.68|330.04|327.24|329.4|326.6|0
1642665850000|2022-01-20 08:04:10|329.4|326.6|329.56|326.76|329.56|326.76|329.4|326.6|0
1642665860000|2022-01-20 08:04:20|329.64|326.84|329.72|326.92|329.72|326.92|329.64|326.84|0
1642665870000|2022-01-20 08:04:30|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1642665880000|2022-01-20 08:04:40|329.72|326.92|330.12|327.32|330.12|327.32|329.72|326.92|0
1642665890000|2022-01-20 08:04:50|330.04|327.24|330.2|327.4|330.2|327.4|330.04|327.24|0
1642665900000|2022-01-20 08:05:00|329.58|327.38|329.58|327.38|329.74|327.54|329.58|327.38|0
1642665910000|2022-01-20 08:05:10|329.74|327.54|330.86|328.66|330.86|328.66|329.74|327.54|0
1642665920000|2022-01-20 08:05:20|330.7|328.5|330.38|328.18|330.7|328.5|330.38|328.18|0
1642665930000|2022-01-20 08:05:30|330.22|328.02|330.14|327.94|330.38|328.18|330.14|327.94|0
1642665940000|2022-01-20 08:05:40|330.22|328.02|329.74|327.54|330.22|328.02|329.74|327.54|0
1642665950000|2022-01-20 08:05:50|330.22|328.02|330.54|328.34|330.54|328.34|330.22|328.02|0
1642665960000|2022-01-20 08:06:00|330.22|328.02|329.74|327.54|330.22|328.02|329.74|327.54|0
1642665970000|2022-01-20 08:06:10|329.98|327.78|330.54|328.34|330.54|328.34|329.9|327.7|0
1642665980000|2022-01-20 08:06:20|330.46|328.26|330.54|328.34|330.54|328.34|330.46|328.26|0
1642665990000|2022-01-20 08:06:30|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1642666000000|2022-01-20 08:06:40|330.54|328.34|329.74|327.54|330.54|328.34|329.74|327.54|0
1642666010000|2022-01-20 08:06:50|330.22|328.02|330.46|328.26|330.46|328.26|330.22|328.02|0
1642666020000|2022-01-20 08:07:00|330.54|328.34|329.9|327.7|330.54|328.34|329.9|327.7|0
1642666030000|2022-01-20 08:07:10|329.74|327.54|329.26|327.06|329.74|327.54|329.26|327.06|0
1642666040000|2022-01-20 08:07:20|328.94|326.74|328.38|326.18|328.94|326.74|328.38|326.18|0
1642666050000|2022-01-20 08:07:30|328.62|326.42|328.62|326.42|328.78|326.58|328.62|326.42|0
1642666060000|2022-01-20 08:07:40|328.78|326.58|328.46|326.26|328.78|326.58|328.46|326.26|0
1642666070000|2022-01-20 08:07:50|328.62|326.42|329.18|326.98|329.18|326.98|328.62|326.42|0
1642666080000|2022-01-20 08:08:00|329.1|326.9|328.3|326.1|329.1|326.9|328.3|326.1|0
1642666090000|2022-01-20 08:08:10|328.14|325.94|327.97|325.77|328.14|325.94|327.97|325.77|0
1642666100000|2022-01-20 08:08:20|328.13|325.93|328.22|326.02|328.22|326.02|328.13|325.93|0
1642666110000|2022-01-20 08:08:30|328.13|325.93|328.06|325.86|328.13|325.93|327.97|325.77|0
1642666120000|2022-01-20 08:08:40|327.97|325.77|327.97|325.77|327.97|325.77|327.65|325.45|0
1642666130000|2022-01-20 08:08:50|328.45|326.25|328.38|326.18|328.45|326.25|328.13|325.93|0
1642666140000|2022-01-20 08:09:00|328.45|326.25|327.97|325.77|328.45|326.25|327.97|325.77|0
1642666150000|2022-01-20 08:09:10|328.06|325.86|327.81|325.61|328.06|325.86|327.81|325.61|0
1642666160000|2022-01-20 08:09:20|327.65|325.45|327.58|325.38|327.81|325.61|327.58|325.38|0
1642666170000|2022-01-20 08:09:30|327.97|325.77|327.97|325.77|328.29|326.09|327.97|325.77|0
1642666180000|2022-01-20 08:09:40|327.81|325.61|327.65|325.45|327.81|325.61|327.65|325.45|0
1642666190000|2022-01-20 08:09:50|327.49|325.29|327.65|325.45|327.65|325.45|327.49|325.29|0
1642666200000|2022-01-20 08:10:00|327.49|325.29|327.17|324.97|327.65|325.45|327.17|324.97|0
1642666210000|2022-01-20 08:10:10|327.33|325.13|327.65|325.45|327.65|325.45|327.33|325.13|0
1642666220000|2022-01-20 08:10:20|327.74|325.54|327.65|325.45|327.74|325.54|327.65|325.45|0
1642666230000|2022-01-20 08:10:30|327.97|325.77|328.38|326.18|328.38|326.18|327.97|325.77|0
1642666240000|2022-01-20 08:10:40|328.61|326.41|328.93|326.73|328.93|326.73|328.61|326.41|0
1642666250000|2022-01-20 08:10:50|328.77|326.57|329.09|326.89|329.09|326.89|328.61|326.41|0
1642666260000|2022-01-20 08:11:00|329.25|327.05|329.25|327.05|329.25|327.05|329.25|327.05|0
1642666270000|2022-01-20 08:11:10|329.09|326.89|329.09|326.89|329.42|327.22|329.09|326.89|0
1642666280000|2022-01-20 08:11:20|329.25|327.05|329.34|327.14|329.34|327.14|329.09|326.89|0
1642666290000|2022-01-20 08:11:30|329.09|326.89|328.77|326.57|329.09|326.89|328.77|326.57|0
1642666300000|2022-01-20 08:11:40|328.93|326.73|329.41|327.21|329.42|327.22|328.93|326.73|0
1642666310000|2022-01-20 08:11:50|329.58|327.38|329.74|327.54|329.9|327.7|329.58|327.38|0
1642666320000|2022-01-20 08:12:00|329.58|327.38|329.58|327.38|329.74|327.54|329.58|327.38|0
1642666330000|2022-01-20 08:12:10|329.74|327.54|329.58|327.38|329.74|327.54|329.58|327.38|0
1642666340000|2022-01-20 08:12:20|329.41|327.21|329.41|327.21|329.58|327.38|329.25|327.05|0
1642666350000|2022-01-20 08:12:30|329.74|327.54|329.74|327.54|329.74|327.54|329.58|327.38|0
1642666360000|2022-01-20 08:12:40|329.58|327.38|329.74|327.54|329.74|327.54|329.58|327.38|0
1642666370000|2022-01-20 08:12:50|329.5|327.3|329.57|327.37|329.57|327.37|329.5|327.3|0
1642666380000|2022-01-20 08:13:00|329.74|327.54|329.57|327.37|329.74|327.54|329.25|327.05|0
1642666390000|2022-01-20 08:13:10|329.74|327.54|329.57|327.37|329.74|327.54|329.57|327.37|0
1642666400000|2022-01-20 08:13:20|329.5|327.3|329.82|327.62|329.82|327.62|329.41|327.21|0
1642666410000|2022-01-20 08:13:30|329.9|327.7|330.54|328.34|330.54|328.34|329.9|327.7|0
1642666420000|2022-01-20 08:13:40|330.86|328.66|330.7|328.5|330.86|328.66|330.62|328.42|0
1642666430000|2022-01-20 08:13:50|330.54|328.34|330.7|328.5|330.7|328.5|330.46|328.26|0
1642666440000|2022-01-20 08:14:00|330.78|328.58|331.18|328.98|331.18|328.98|330.78|328.58|0
1642666450000|2022-01-20 08:14:10|331.5|329.3|331.82|329.62|331.99|329.79|331.5|329.3|0
1642666460000|2022-01-20 08:14:20|331.99|329.79|331.99|329.79|331.99|329.79|331.91|329.71|0
1642666470000|2022-01-20 08:14:30|331.82|329.62|331.82|329.62|332.31|330.11|331.82|329.62|0
1642666480000|2022-01-20 08:14:40|332.15|329.95|331.99|329.79|332.31|330.11|331.99|329.79|0
1642666490000|2022-01-20 08:14:50|332.31|330.11|332.31|330.11|332.31|330.11|332.31|330.11|0
1642666500000|2022-01-20 08:15:00|332.47|330.27|332.15|329.95|332.47|330.27|332.15|329.95|0
1642666510000|2022-01-20 08:15:10|331.99|329.79|331.99|329.79|332.15|329.95|331.99|329.79|0
1642666520000|2022-01-20 08:15:20|331.82|329.62|331.82|329.62|331.82|329.62|331.82|329.62|0
1642666530000|2022-01-20 08:15:30|331.99|329.79|331.99|329.79|331.99|329.79|331.99|329.79|0
1642666540000|2022-01-20 08:15:40|332.15|329.95|332.47|330.27|332.47|330.27|331.99|329.79|0
1642666550000|2022-01-20 08:15:50|332.55|330.35|332.47|330.27|332.55|330.35|332.47|330.27|0
1642666560000|2022-01-20 08:16:00|332.31|330.11|332.63|330.43|332.63|330.43|332.31|330.11|0
1642666570000|2022-01-20 08:16:10|332.31|330.11|332.63|330.43|332.63|330.43|332.31|330.11|0
1642666580000|2022-01-20 08:16:20|332.47|330.27|332.15|329.95|332.47|330.27|332.15|329.95|0
1642666590000|2022-01-20 08:16:30|332.31|330.11|332.31|330.11|332.47|330.27|332.31|330.11|0
1642666600000|2022-01-20 08:16:40|332.39|330.19|332.31|330.11|332.63|330.43|332.31|330.11|0
1642666610000|2022-01-20 08:16:50|331.98|329.78|332.47|330.27|332.47|330.27|331.98|329.78|0
1642666620000|2022-01-20 08:17:00|332.63|330.43|332.63|330.43|332.79|330.59|332.63|330.43|0
1642666630000|2022-01-20 08:17:10|332.95|330.75|332.47|330.27|332.95|330.75|332.47|330.27|0
1642666640000|2022-01-20 08:17:20|332.23|330.03|332.31|330.11|332.47|330.27|332.23|330.03|0
1642666650000|2022-01-20 08:17:30|332.15|329.95|331.91|329.71|332.15|329.95|331.91|329.71|0
1642666660000|2022-01-20 08:17:40|331.82|329.62|332.47|330.27|332.47|330.27|331.82|329.62|0
1642666670000|2022-01-20 08:17:50|332.31|330.11|331.66|329.46|332.31|330.11|331.5|329.3|0
1642666680000|2022-01-20 08:18:00|332.15|329.95|331.98|329.78|332.39|330.19|331.98|329.78|0
1642666690000|2022-01-20 08:18:10|332.15|329.95|331.91|329.71|332.15|329.95|331.91|329.71|0
1642666700000|2022-01-20 08:18:20|331.82|329.62|331.34|329.14|331.82|329.62|331.34|329.14|0
1642666710000|2022-01-20 08:18:30|331.5|329.3|331.42|329.22|331.5|329.3|331.34|329.14|0
1642666720000|2022-01-20 08:18:40|331.5|329.3|331.98|329.78|331.98|329.78|331.18|328.98|0
1642666730000|2022-01-20 08:18:50|332.15|329.95|331.98|329.78|332.31|330.11|331.98|329.78|0
1642666740000|2022-01-20 08:19:00|332.15|329.95|332.23|330.03|332.23|330.03|332.15|329.95|0
1642666750000|2022-01-20 08:19:10|331.98|329.78|332.55|330.35|332.55|330.35|331.98|329.78|0
1642666760000|2022-01-20 08:19:20|332.47|330.27|332.79|330.59|332.79|330.59|332.47|330.27|0
1642666770000|2022-01-20 08:19:30|332.95|330.75|333.44|331.24|333.44|331.24|332.95|330.75|0
1642666780000|2022-01-20 08:19:40|333.6|331.4|333.44|331.24|333.76|331.56|333.44|331.24|0
1642666790000|2022-01-20 08:19:50|333.6|331.4|333.92|331.72|333.92|331.72|333.6|331.4|0
1642666800000|2022-01-20 08:20:00|334.24|332.04|334|331.8|334.24|332.04|334|331.8|0
1642666810000|2022-01-20 08:20:10|333.92|331.72|334.24|332.04|334.24|332.04|333.92|331.72|0
1642666820000|2022-01-20 08:20:20|334.41|332.21|334.57|332.37|334.57|332.37|334.41|332.21|0
1642666830000|2022-01-20 08:20:30|334.73|332.53|334.89|332.69|335.05|332.85|334.73|332.53|0
1642666840000|2022-01-20 08:20:40|334.57|332.37|334.41|332.21|334.73|332.53|334.41|332.21|0
1642666850000|2022-01-20 08:20:50|334.24|332.04|334.24|332.04|334.24|332.04|334.24|332.04|0
1642666860000|2022-01-20 08:21:00|334.08|331.88|334.24|332.04|334.41|332.21|334.08|331.88|0
1642666870000|2022-01-20 08:21:10|334.41|332.21|334.65|332.45|334.73|332.53|334.41|332.21|0
1642666880000|2022-01-20 08:21:20|334.89|332.69|334.89|332.69|335.05|332.85|334.57|332.37|0
1642666890000|2022-01-20 08:21:30|335.05|332.85|335.21|333.01|335.38|333.18|335.05|332.85|0
1642666900000|2022-01-20 08:21:40|335.05|332.85|335.21|333.01|335.21|333.01|335.05|332.85|0
1642666910000|2022-01-20 08:21:50|335.3|333.1|335.21|333.01|335.3|333.1|335.05|332.85|0
1642666920000|2022-01-20 08:22:00|335.54|333.34|335.86|333.66|335.86|333.66|335.54|333.34|0
1642666930000|2022-01-20 08:22:10|336.51|334.31|336.03|333.83|336.51|334.31|335.86|333.66|0
1642666940000|2022-01-20 08:22:20|335.86|333.66|336.19|333.99|336.19|333.99|335.86|333.66|0
1642666950000|2022-01-20 08:22:30|336.03|333.83|335.54|333.34|336.03|333.83|335.38|333.18|0
1642666960000|2022-01-20 08:22:40|335.7|333.5|335.7|333.5|335.7|333.5|335.7|333.5|0
1642666970000|2022-01-20 08:22:50|335.86|333.66|335.95|333.75|336.35|334.15|335.86|333.66|0
1642666980000|2022-01-20 08:23:00|335.54|333.34|335.54|333.34|335.86|333.66|335.54|333.34|0
1642666990000|2022-01-20 08:23:10|335.7|333.5|335.62|333.42|335.7|333.5|335.62|333.42|0
1642667000000|2022-01-20 08:23:20|335.86|333.66|335.86|333.66|335.86|333.66|335.78|333.58|0
1642667010000|2022-01-20 08:23:30|335.78|333.58|336.19|333.99|336.19|333.99|335.78|333.58|0
1642667020000|2022-01-20 08:23:40|336.02|333.82|335.95|333.75|336.02|333.82|335.95|333.75|0
1642667030000|2022-01-20 08:23:50|335.54|333.34|335.05|332.85|335.7|333.5|335.05|332.85|0
1642667040000|2022-01-20 08:24:00|335.54|333.34|335.21|333.01|335.54|333.34|335.21|333.01|0
1642667050000|2022-01-20 08:24:10|335.05|332.85|334.89|332.69|335.21|333.01|334.89|332.69|0
1642667060000|2022-01-20 08:24:20|335.05|332.85|334.89|332.69|335.14|332.94|334.89|332.69|0
1642667070000|2022-01-20 08:24:30|334.57|332.37|334.89|332.69|334.89|332.69|334.57|332.37|0
1642667080000|2022-01-20 08:24:40|334.73|332.53|335.38|333.18|335.38|333.18|334.73|332.53|0
1642667090000|2022-01-20 08:24:50|335.54|333.34|335.54|333.34|335.54|333.34|335.46|333.26|0
1642667100000|2022-01-20 08:25:00|335.7|333.5|336.51|334.31|336.51|334.31|335.7|333.5|0
1642667110000|2022-01-20 08:25:10|336.84|334.64|337.32|335.12|337.32|335.12|336.84|334.64|0
1642667120000|2022-01-20 08:25:20|337.65|335.45|337.81|335.61|337.81|335.61|337.65|335.45|0
1642667130000|2022-01-20 08:25:30|338.22|336.02|338.14|335.94|338.3|336.1|338.14|335.94|0
1642667140000|2022-01-20 08:25:40|338.46|336.26|338.46|336.26|338.46|336.26|338.46|336.26|0
1642667150000|2022-01-20 08:25:50|338.3|336.1|338.14|335.94|338.3|336.1|338.14|335.94|0
1642667160000|2022-01-20 08:26:00|338.46|336.26|337.81|335.61|338.46|336.26|337.81|335.61|0
1642667170000|2022-01-20 08:26:10|337.57|335.37|337.81|335.61|337.97|335.77|337.57|335.37|0
1642667180000|2022-01-20 08:26:20|337.65|335.45|337.16|334.96|337.65|335.45|337.16|334.96|0
1642667190000|2022-01-20 08:26:30|337.32|335.12|337.16|334.96|337.49|335.29|337.16|334.96|0
1642667200000|2022-01-20 08:26:40|337|334.8|336.67|334.47|337|334.8|336.67|334.47|0
1642667210000|2022-01-20 08:26:50|336.51|334.31|336.84|334.64|336.84|334.64|336.51|334.31|0
1642667220000|2022-01-20 08:27:00|337|334.8|337|334.8|337|334.8|336.92|334.72|0
1642667230000|2022-01-20 08:27:10|336.84|334.64|336.92|334.72|337.16|334.96|336.84|334.64|0
1642667240000|2022-01-20 08:27:20|337|334.8|336.84|334.64|337|334.8|336.67|334.47|0
1642667250000|2022-01-20 08:27:30|336.67|334.47|336.35|334.15|336.67|334.47|336.35|334.15|0
1642667260000|2022-01-20 08:27:40|336.19|333.99|336.19|333.99|336.51|334.31|336.19|333.99|0
1642667270000|2022-01-20 08:27:50|336.43|334.23|334.51|332.31|336.43|334.23|334.51|332.31|0
1642667280000|2022-01-20 08:28:00|334.59|332.39|334.59|332.39|335.4|333.2|334.59|332.39|0
1642667290000|2022-01-20 08:28:10|336.88|334.68|336.56|334.36|336.88|334.68|336.56|334.36|0
1642667300000|2022-01-20 08:28:20|336.4|334.2|336.48|334.28|336.72|334.52|336.4|334.2|0
1642667310000|2022-01-20 08:28:30|336.4|334.2|336.56|334.36|336.56|334.36|336.4|334.2|0
1642667320000|2022-01-20 08:28:40|336.23|334.03|336.07|333.87|336.23|334.03|336.07|333.87|0
1642667330000|2022-01-20 08:28:50|336.23|334.03|335.91|333.71|336.23|334.03|335.91|333.71|0
1642667340000|2022-01-20 08:29:00|335.59|333.39|335.59|333.39|335.59|333.39|335.59|333.39|0
1642667350000|2022-01-20 08:29:10|335.67|333.47|335.91|333.71|335.91|333.71|335.67|333.47|0
1642667360000|2022-01-20 08:29:20|335.75|333.55|335.59|333.39|335.75|333.55|335.59|333.39|0
1642667370000|2022-01-20 08:29:30|335.42|333.22|334.94|332.74|335.42|333.22|334.94|332.74|0
1642667380000|2022-01-20 08:29:40|335.1|332.9|335.1|332.9|335.1|332.9|335.1|332.9|0
1642667390000|2022-01-20 08:29:50|334.94|332.74|335.1|332.9|335.1|332.9|334.78|332.58|0
1642667400000|2022-01-20 08:30:00|335.26|333.06|336.16|333.96|336.16|333.96|335.26|333.06|0
1642667410000|2022-01-20 08:30:10|336.23|334.03|336.88|334.68|336.88|334.68|336.23|334.03|0
1642667420000|2022-01-20 08:30:20|337.13|334.93|336.56|334.36|337.13|334.93|336.56|334.36|0
1642667430000|2022-01-20 08:30:30|336.64|334.44|337.21|335.01|337.21|335.01|336.64|334.44|0
1642667440000|2022-01-20 08:30:40|337.53|335.33|337.21|335.01|337.53|335.33|337.21|335.01|0
1642667450000|2022-01-20 08:30:50|337.05|334.85|336.88|334.68|337.21|335.01|336.88|334.68|0
1642667460000|2022-01-20 08:31:00|337.04|334.84|336.88|334.68|337.04|334.84|336.88|334.68|0
1642667470000|2022-01-20 08:31:10|337.04|334.84|336.97|334.77|337.04|334.84|336.97|334.77|0
1642667480000|2022-01-20 08:31:20|336.8|334.6|336.97|334.77|337.04|334.84|336.72|334.52|0
1642667490000|2022-01-20 08:31:30|337.21|335.01|337.04|334.84|337.29|335.09|337.04|334.84|0
1642667500000|2022-01-20 08:31:40|336.56|334.36|336.32|334.12|336.56|334.36|336.32|334.12|0
1642667510000|2022-01-20 08:31:50|336.07|333.87|336.23|334.03|336.23|334.03|336.07|333.87|0
1642667520000|2022-01-20 08:32:00|336.4|334.2|336.07|333.87|336.4|334.2|336.07|333.87|0
1642667530000|2022-01-20 08:32:10|335.91|333.71|335.58|333.38|335.91|333.71|335.42|333.22|0
1642667540000|2022-01-20 08:32:20|335.91|333.71|335.91|333.71|335.99|333.79|335.91|333.71|0
1642667550000|2022-01-20 08:32:30|335.99|333.79|335.42|333.22|335.99|333.79|335.42|333.22|0
1642667560000|2022-01-20 08:32:40|335.18|332.98|335.1|332.9|335.18|332.98|335.1|332.9|0
1642667570000|2022-01-20 08:32:50|335.26|333.06|335.1|332.9|335.26|333.06|335.1|332.9|0
1642667580000|2022-01-20 08:33:00|334.94|332.74|334.13|331.93|334.94|332.74|334.13|331.93|0
1642667590000|2022-01-20 08:33:10|333.97|331.77|334.45|332.25|334.45|332.25|333.97|331.77|0
1642667600000|2022-01-20 08:33:20|334.61|332.41|333.81|331.61|334.61|332.41|333.81|331.61|0
1642667610000|2022-01-20 08:33:30|333.97|331.77|334.13|331.93|334.29|332.09|333.97|331.77|0
1642667620000|2022-01-20 08:33:40|333.97|331.77|333.64|331.44|333.97|331.77|333.64|331.44|0
1642667630000|2022-01-20 08:33:50|333.48|331.28|333.48|331.28|333.64|331.44|333.48|331.28|0
1642667640000|2022-01-20 08:34:00|333.32|331.12|333.32|331.12|333.32|331.12|333.32|331.12|0
1642667650000|2022-01-20 08:34:10|333.16|330.96|332.84|330.64|333.16|330.96|332.68|330.48|0
1642667660000|2022-01-20 08:34:20|333|330.8|333.48|331.28|333.48|331.28|333|330.8|0
1642667670000|2022-01-20 08:34:30|333.32|331.12|333|330.8|333.32|331.12|333|330.8|0
1642667680000|2022-01-20 08:34:40|333.16|330.96|333.32|331.12|333.32|331.12|333.16|330.96|0
1642667690000|2022-01-20 08:34:50|333.16|330.96|332.68|330.48|333.16|330.96|332.68|330.48|0
1642667700000|2022-01-20 08:35:00|333|330.8|333|330.8|333|330.8|332.84|330.64|0
1642667710000|2022-01-20 08:35:10|332.84|330.64|333.32|331.12|333.32|331.12|332.84|330.64|0
1642667720000|2022-01-20 08:35:20|333|330.8|332.92|330.72|333|330.8|332.84|330.64|0
1642667730000|2022-01-20 08:35:30|333.32|331.12|333.48|331.28|333.48|331.28|333.08|330.88|0
1642667740000|2022-01-20 08:35:40|333.32|331.12|333.4|331.2|333.4|331.2|333.32|331.12|0
1642667750000|2022-01-20 08:35:50|333.16|330.96|333.32|331.12|333.32|331.12|333.16|330.96|0
1642667760000|2022-01-20 08:36:00|333.48|331.28|333.32|331.12|333.48|331.28|333.32|331.12|0
1642667770000|2022-01-20 08:36:10|333.08|330.88|333.16|330.96|333.16|330.96|333|330.8|0
1642667780000|2022-01-20 08:36:20|333|330.8|333.24|331.04|333.24|331.04|332.84|330.64|0
1642667790000|2022-01-20 08:36:30|333.48|331.28|333|330.8|333.48|331.28|333|330.8|0
1642667800000|2022-01-20 08:36:40|332.67|330.47|332.67|330.47|332.67|330.47|332.6|330.4|0
1642667810000|2022-01-20 08:36:50|332.51|330.31|332.67|330.47|332.67|330.47|332.51|330.31|0
1642667820000|2022-01-20 08:37:00|333|330.8|333.16|330.96|333.32|331.12|333|330.8|0
1642667830000|2022-01-20 08:37:10|332.92|330.72|333.32|331.12|333.32|331.12|332.92|330.72|0
1642667840000|2022-01-20 08:37:20|333.16|330.96|333.32|331.12|333.32|331.12|333.16|330.96|0
1642667850000|2022-01-20 08:37:30|333.16|330.96|333.08|330.88|333.32|331.12|333.08|330.88|0
1642667860000|2022-01-20 08:37:40|333|330.8|333.16|330.96|333.24|331.04|333|330.8|0
1642667870000|2022-01-20 08:37:50|333.24|331.04|333.32|331.12|333.48|331.28|333.16|330.96|0
1642667880000|2022-01-20 08:38:00|333.48|331.28|333.48|331.28|333.48|331.28|333.4|331.2|0
1642667890000|2022-01-20 08:38:10|333.64|331.44|334.13|331.93|334.13|331.93|333.64|331.44|0
1642667900000|2022-01-20 08:38:20|333.96|331.76|334.13|331.93|334.13|331.93|333.89|331.69|0
1642667910000|2022-01-20 08:38:30|334.21|332.01|333.8|331.6|334.21|332.01|333.8|331.6|0
1642667920000|2022-01-20 08:38:40|333.64|331.44|333.32|331.12|333.64|331.44|333.32|331.12|0
1642667930000|2022-01-20 08:38:50|333.73|331.53|333.56|331.36|333.73|331.53|333.56|331.36|0
1642667940000|2022-01-20 08:39:00|333.64|331.44|333.96|331.76|333.96|331.76|333.64|331.44|0
1642667950000|2022-01-20 08:39:10|334.13|331.93|334.13|331.93|334.21|332.01|334.13|331.93|0
1642667960000|2022-01-20 08:39:20|334.05|331.85|333.56|331.36|334.13|331.93|333.56|331.36|0
1642667970000|2022-01-20 08:39:30|333.48|331.28|333.8|331.6|333.8|331.6|333.48|331.28|0
1642667980000|2022-01-20 08:39:40|333.73|331.53|333.73|331.53|333.73|331.53|333.73|331.53|0
1642667990000|2022-01-20 08:39:50|333.8|331.6|334.13|331.93|334.13|331.93|333.8|331.6|0
1642668000000|2022-01-20 08:40:00|334.21|332.01|334.29|332.09|334.29|332.09|334.13|331.93|0
1642668010000|2022-01-20 08:40:10|333.96|331.76|334.13|331.93|334.13|331.93|333.96|331.76|0
1642668020000|2022-01-20 08:40:20|333.64|331.44|333.64|331.44|333.64|331.44|333.64|331.44|0
1642668030000|2022-01-20 08:40:30|333.48|331.28|333.64|331.44|333.64|331.44|333.48|331.28|0
1642668040000|2022-01-20 08:40:40|333.8|331.6|333.32|331.12|333.8|331.6|333.32|331.12|0
1642668050000|2022-01-20 08:40:50|333|330.8|333|330.8|333|330.8|333|330.8|0
1642668060000|2022-01-20 08:41:00|332.92|330.72|333.16|330.96|333.16|330.96|332.92|330.72|0
1642668070000|2022-01-20 08:41:10|333.32|331.12|333.16|330.96|333.32|331.12|333|330.8|0
1642668080000|2022-01-20 08:41:20|333|330.8|333|330.8|333|330.8|332.92|330.72|0
1642668090000|2022-01-20 08:41:30|332.83|330.63|332.83|330.63|332.83|330.63|332.83|330.63|0
1642668100000|2022-01-20 08:41:40|333|330.8|333.16|330.96|333.16|330.96|332.92|330.72|0
1642668110000|2022-01-20 08:41:50|333.48|331.28|333.48|331.28|333.48|331.28|333.48|331.28|0
1642668120000|2022-01-20 08:42:00|333.24|331.04|333.24|331.04|333.32|331.12|333.24|331.04|0
1642668130000|2022-01-20 08:42:10|332.99|330.79|333.16|330.96|333.32|331.12|332.99|330.79|0
1642668140000|2022-01-20 08:42:20|333.48|331.28|333.64|331.44|333.64|331.44|333.48|331.28|0
1642668150000|2022-01-20 08:42:30|333.72|331.52|334.12|331.92|334.12|331.92|333.72|331.52|0
1642668160000|2022-01-20 08:42:40|334.21|332.01|333.8|331.6|334.21|332.01|333.8|331.6|0
1642668170000|2022-01-20 08:42:50|333.64|331.44|333.64|331.44|333.64|331.44|333.48|331.28|0
1642668180000|2022-01-20 08:43:00|333.8|331.6|333.89|331.69|333.89|331.69|333.64|331.44|0
1642668190000|2022-01-20 08:43:10|334.12|331.92|334.61|332.41|334.61|332.41|334.12|331.92|0
1642668200000|2022-01-20 08:43:20|334.77|332.57|334.61|332.41|334.77|332.57|334.61|332.41|0
1642668210000|2022-01-20 08:43:30|334.69|332.49|334.93|332.73|334.93|332.73|334.69|332.49|0
1642668220000|2022-01-20 08:43:40|334.69|332.49|334.45|332.25|334.69|332.49|334.45|332.25|0
1642668230000|2022-01-20 08:43:50|334.61|332.41|334.61|332.41|334.77|332.57|334.61|332.41|0
1642668240000|2022-01-20 08:44:00|334.77|332.57|334.45|332.25|334.77|332.57|334.45|332.25|0
1642668250000|2022-01-20 08:44:10|334.37|332.17|334.93|332.73|334.93|332.73|334.37|332.17|0
1642668260000|2022-01-20 08:44:20|334.77|332.57|335.09|332.89|335.09|332.89|334.77|332.57|0
1642668270000|2022-01-20 08:44:30|334.93|332.73|335.02|332.82|335.02|332.82|334.93|332.73|0
1642668280000|2022-01-20 08:44:40|334.93|332.73|335.42|333.22|335.42|333.22|334.77|332.57|0
1642668290000|2022-01-20 08:44:50|335.09|332.89|334.93|332.73|335.09|332.89|334.85|332.65|0
1642668300000|2022-01-20 08:45:00|334.77|332.57|334.93|332.73|335.42|333.22|334.77|332.57|0
1642668310000|2022-01-20 08:45:10|335.09|332.89|335.09|332.89|335.26|333.06|335.09|332.89|0
1642668320000|2022-01-20 08:45:20|334.93|332.73|335.26|333.06|335.26|333.06|334.93|332.73|0
1642668330000|2022-01-20 08:45:30|335.58|333.38|335.58|333.38|335.74|333.54|335.58|333.38|0
1642668340000|2022-01-20 08:45:40|335.66|333.46|335.58|333.38|335.9|333.7|335.58|333.38|0
1642668350000|2022-01-20 08:45:50|335.42|333.22|335.42|333.22|335.5|333.3|335.42|333.22|0
1642668360000|2022-01-20 08:46:00|335.58|333.38|335.66|333.46|335.66|333.46|335.58|333.38|0
1642668370000|2022-01-20 08:46:10|335.74|333.54|336.23|334.03|336.23|334.03|335.74|333.54|0
1642668380000|2022-01-20 08:46:20|336.06|333.86|335.9|333.7|336.06|333.86|335.9|333.7|0
1642668390000|2022-01-20 08:46:30|336.06|333.86|336.23|334.03|336.23|334.03|336.06|333.86|0
1642668400000|2022-01-20 08:46:40|336.15|333.95|336.23|334.03|336.39|334.19|336.15|333.95|0
1642668410000|2022-01-20 08:46:50|336.06|333.86|336.06|333.86|336.06|333.86|336.06|333.86|0
1642668420000|2022-01-20 08:47:00|336.15|333.95|336.06|333.86|336.15|333.95|335.82|333.62|0
1642668430000|2022-01-20 08:47:10|335.9|333.7|336.23|334.03|336.23|334.03|335.74|333.54|0
1642668440000|2022-01-20 08:47:20|336.06|333.86|335.58|333.38|336.06|333.86|335.58|333.38|0
1642668450000|2022-01-20 08:47:30|335.74|333.54|335.66|333.46|335.74|333.54|335.66|333.46|0
1642668460000|2022-01-20 08:47:40|335.74|333.54|336.39|334.19|336.39|334.19|335.74|333.54|0
1642668470000|2022-01-20 08:47:50|336.55|334.35|337.04|334.84|337.04|334.84|336.55|334.35|0
1642668480000|2022-01-20 08:48:00|336.71|334.51|336.71|334.51|336.8|334.6|336.71|334.51|0
1642668490000|2022-01-20 08:48:10|336.88|334.68|337.69|335.49|337.69|335.49|336.88|334.68|0
1642668500000|2022-01-20 08:48:20|337.52|335.32|337.04|334.84|337.52|335.32|337.04|334.84|0
1642668510000|2022-01-20 08:48:30|337.12|334.92|337.04|334.84|337.2|335|337.04|334.84|0
1642668520000|2022-01-20 08:48:40|336.87|334.67|336.8|334.6|336.87|334.67|336.71|334.51|0
1642668530000|2022-01-20 08:48:50|336.87|334.67|337.04|334.84|337.04|334.84|336.71|334.51|0
1642668540000|2022-01-20 08:49:00|336.87|334.67|336.8|334.6|336.96|334.76|336.8|334.6|0
1642668550000|2022-01-20 08:49:10|337.04|334.84|337.2|335|337.2|335|336.87|334.67|0
1642668560000|2022-01-20 08:49:20|337.04|334.84|337.04|334.84|337.04|334.84|336.87|334.67|0
1642668570000|2022-01-20 08:49:30|337.2|335|337.61|335.41|337.61|335.41|337.2|335|0
1642668580000|2022-01-20 08:49:40|337.52|335.32|337.69|335.49|337.69|335.49|337.2|335|0
1642668590000|2022-01-20 08:49:50|338.01|335.81|337.85|335.65|338.01|335.81|337.85|335.65|0
1642668600000|2022-01-20 08:50:00|336.87|334.67|337.2|335|337.2|335|336.71|334.51|0
1642668610000|2022-01-20 08:50:10|337.12|334.92|337.2|335|337.36|335.16|337.12|334.92|0
1642668620000|2022-01-20 08:50:20|337.04|334.84|336.87|334.67|337.04|334.84|336.87|334.67|0
1642668630000|2022-01-20 08:50:30|336.71|334.51|336.71|334.51|336.71|334.51|336.55|334.35|0
1642668640000|2022-01-20 08:50:40|336.55|334.35|336.39|334.19|336.55|334.35|336.39|334.19|0
1642668650000|2022-01-20 08:50:50|335.99|333.79|335.58|333.38|335.99|333.79|335.58|333.38|0
1642668660000|2022-01-20 08:51:00|335.74|333.54|336.55|334.35|336.55|334.35|335.74|333.54|0
1642668670000|2022-01-20 08:51:10|336.71|334.51|336.06|333.86|336.71|334.51|336.06|333.86|0
1642668680000|2022-01-20 08:51:20|336.22|334.02|336.39|334.19|336.39|334.19|336.22|334.02|0
1642668690000|2022-01-20 08:51:30|336.22|334.02|335.9|333.7|336.22|334.02|335.9|333.7|0
1642668700000|2022-01-20 08:51:40|336.06|333.86|335.41|333.21|336.06|333.86|335.41|333.21|0
1642668710000|2022-01-20 08:51:50|335.58|333.38|335.58|333.38|335.58|333.38|335.58|333.38|0
1642668720000|2022-01-20 08:52:00|335.41|333.21|334.77|332.57|335.58|333.38|334.77|332.57|0
1642668730000|2022-01-20 08:52:10|334.93|332.73|334.93|332.73|335.09|332.89|334.93|332.73|0
1642668740000|2022-01-20 08:52:20|335.09|332.89|335.58|333.38|335.58|333.38|335.09|332.89|0
1642668750000|2022-01-20 08:52:30|335.74|333.54|335.74|333.54|335.82|333.62|335.74|333.54|0
1642668760000|2022-01-20 08:52:40|335.58|333.38|335.25|333.05|335.66|333.46|335.09|332.89|0
1642668770000|2022-01-20 08:52:50|335.09|332.89|335.41|333.21|335.41|333.21|335.09|332.89|0
1642668780000|2022-01-20 08:53:00|335.25|333.05|335.58|333.38|335.58|333.38|335.25|333.05|0
1642668790000|2022-01-20 08:53:10|335.25|333.05|335.41|333.21|335.41|333.21|335.25|333.05|0
1642668800000|2022-01-20 08:53:20|335.58|333.38|335.82|333.62|335.82|333.62|335.58|333.38|0
1642668810000|2022-01-20 08:53:30|335.9|333.7|335.41|333.21|335.9|333.7|335.41|333.21|0
1642668820000|2022-01-20 08:53:40|335.58|333.38|335.82|333.62|335.82|333.62|335.41|333.21|0
1642668830000|2022-01-20 08:53:50|335.74|333.54|335.74|333.54|335.82|333.62|335.74|333.54|0
1642668840000|2022-01-20 08:54:00|335.9|333.7|335.9|333.7|335.9|333.7|335.82|333.62|0
1642668850000|2022-01-20 08:54:10|335.82|333.62|335.34|333.14|335.82|333.62|335.34|333.14|0
1642668860000|2022-01-20 08:54:20|335.17|332.97|334.93|332.73|335.25|333.05|334.93|332.73|0
1642668870000|2022-01-20 08:54:30|334.85|332.65|334.28|332.08|334.93|332.73|334.28|332.08|0
1642668880000|2022-01-20 08:54:40|334.12|331.92|334.12|331.92|334.12|331.92|333.96|331.76|0
1642668890000|2022-01-20 08:54:50|334.6|332.4|334.53|332.33|334.6|332.4|334.44|332.24|0
1642668900000|2022-01-20 08:55:00|334.6|332.4|334.77|332.57|334.77|332.57|334.44|332.24|0
1642668910000|2022-01-20 08:55:10|334.6|332.4|334.77|332.57|334.77|332.57|334.6|332.4|0
1642668920000|2022-01-20 08:55:20|334.69|332.49|334.44|332.24|334.77|332.57|334.44|332.24|0
1642668930000|2022-01-20 08:55:30|334.6|332.4|334.44|332.24|334.6|332.4|334.44|332.24|0
1642668940000|2022-01-20 08:55:40|334.6|332.4|334.12|331.92|334.6|332.4|334.12|331.92|0
1642668950000|2022-01-20 08:55:50|333.96|331.76|334.12|331.92|334.12|331.92|333.96|331.76|0
1642668960000|2022-01-20 08:56:00|333.96|331.76|334.93|332.73|334.93|332.73|333.96|331.76|0
1642668970000|2022-01-20 08:56:10|334.77|332.57|334.53|332.33|334.77|332.57|334.44|332.24|0
1642668980000|2022-01-20 08:56:20|334.44|332.24|335.17|332.97|335.25|333.05|334.44|332.24|0
1642668990000|2022-01-20 08:56:30|335.25|333.05|334.93|332.73|335.25|333.05|334.93|332.73|0
1642669000000|2022-01-20 08:56:40|334.76|332.56|335.09|332.89|335.09|332.89|334.76|332.56|0
1642669010000|2022-01-20 08:56:50|335.25|333.05|335.09|332.89|335.25|333.05|335.09|332.89|0
1642669020000|2022-01-20 08:57:00|334.93|332.73|334.93|332.73|335.09|332.89|334.93|332.73|0
1642669030000|2022-01-20 08:57:10|335.25|333.05|335.25|333.05|335.25|333.05|335.25|333.05|0
1642669040000|2022-01-20 08:57:20|335.41|333.21|335.25|333.05|335.41|333.21|335.25|333.05|0
1642669050000|2022-01-20 08:57:30|335.09|332.89|335.09|332.89|335.25|333.05|335.01|332.81|0
1642669060000|2022-01-20 08:57:40|335.25|333.05|335.09|332.89|335.25|333.05|335.09|332.89|0
1642669070000|2022-01-20 08:57:50|334.85|332.65|334.76|332.56|335.09|332.89|334.76|332.56|0
1642669080000|2022-01-20 08:58:00|334.69|332.49|334.6|332.4|334.69|332.49|334.44|332.24|0
1642669090000|2022-01-20 08:58:10|334.85|332.65|334.12|331.92|334.85|332.65|334.12|331.92|0
1642669100000|2022-01-20 08:58:20|333.88|331.68|334.28|332.08|334.28|332.08|333.88|331.68|0
1642669110000|2022-01-20 08:58:30|334.44|332.24|333.47|331.27|334.44|332.24|333.47|331.27|0
1642669120000|2022-01-20 08:58:40|333.56|331.36|333.31|331.11|333.63|331.43|333.31|331.11|0
1642669130000|2022-01-20 08:58:50|333.39|331.19|333.63|331.43|333.79|331.59|333.39|331.19|0
1642669140000|2022-01-20 08:59:00|333.47|331.27|334.12|331.92|334.12|331.92|333.47|331.27|0
1642669150000|2022-01-20 08:59:10|334.2|332|334.52|332.32|334.52|332.32|334.12|331.92|0
1642669160000|2022-01-20 08:59:20|334.69|332.49|333.96|331.76|334.69|332.49|333.96|331.76|0
1642669170000|2022-01-20 08:59:30|334.12|331.92|333.79|331.59|334.12|331.92|333.79|331.59|0
1642669180000|2022-01-20 08:59:40|333.63|331.43|333.47|331.27|333.63|331.43|333.39|331.19|0
1642669190000|2022-01-20 08:59:50|333.39|331.19|333.39|331.19|333.39|331.19|333.39|331.19|0
1642669200000|2022-01-20 09:00:00|333.47|331.27|333.39|331.19|333.47|331.27|333.31|331.11|0
1642669210000|2022-01-20 09:00:10|333.47|331.27|333.31|331.11|333.47|331.27|332.99|330.79|0
1642669220000|2022-01-20 09:00:20|333.63|331.43|333.55|331.35|333.63|331.43|333.55|331.35|0
1642669230000|2022-01-20 09:00:30|333.31|331.11|332.99|330.79|333.31|331.11|332.99|330.79|0
1642669240000|2022-01-20 09:00:40|333.15|330.95|333.15|330.95|333.31|331.11|333.15|330.95|0
1642669250000|2022-01-20 09:00:50|333.31|331.11|332.99|330.79|333.31|331.11|332.99|330.79|0
1642669260000|2022-01-20 09:01:00|333.15|330.95|332.66|330.46|333.15|330.95|332.5|330.3|0
1642669270000|2022-01-20 09:01:10|332.75|330.55|332.99|330.79|332.99|330.79|332.75|330.55|0
1642669280000|2022-01-20 09:01:20|332.83|330.63|332.83|330.63|332.83|330.63|332.5|330.3|0
1642669290000|2022-01-20 09:01:30|332.66|330.46|332.66|330.46|332.83|330.63|332.66|330.46|0
1642669300000|2022-01-20 09:01:40|332.59|330.39|332.34|330.14|332.59|330.39|332.34|330.14|0
1642669310000|2022-01-20 09:01:50|332.18|329.98|331.78|329.58|332.18|329.98|331.78|329.58|0
1642669320000|2022-01-20 09:02:00|332.02|329.82|331.86|329.66|332.02|329.82|331.86|329.66|0
1642669330000|2022-01-20 09:02:10|331.7|329.5|332.02|329.82|332.02|329.82|331.7|329.5|0
1642669340000|2022-01-20 09:02:20|331.94|329.74|332.18|329.98|332.18|329.98|331.86|329.66|0
1642669350000|2022-01-20 09:02:30|332.1|329.9|332.18|329.98|332.34|330.14|332.1|329.9|0
1642669360000|2022-01-20 09:02:40|332.34|330.14|332.66|330.46|332.66|330.46|332.34|330.14|0
1642669370000|2022-01-20 09:02:50|332.5|330.3|332.18|329.98|332.5|330.3|332.18|329.98|0
1642669380000|2022-01-20 09:03:00|331.86|329.66|332.18|329.98|332.18|329.98|331.86|329.66|0
1642669390000|2022-01-20 09:03:10|332.02|329.82|332.5|330.3|332.5|330.3|332.02|329.82|0
1642669400000|2022-01-20 09:03:20|332.66|330.46|332.66|330.46|332.66|330.46|332.5|330.3|0
1642669410000|2022-01-20 09:03:30|332.5|330.3|332.82|330.62|332.82|330.62|332.5|330.3|0
1642669420000|2022-01-20 09:03:40|332.99|330.79|332.99|330.79|333.15|330.95|332.99|330.79|0
1642669430000|2022-01-20 09:03:50|332.91|330.71|332.99|330.79|332.99|330.79|332.91|330.71|0
1642669440000|2022-01-20 09:04:00|333.31|331.11|333.95|331.75|333.95|331.75|333.31|331.11|0
1642669450000|2022-01-20 09:04:10|334.12|331.92|334.44|332.24|334.44|332.24|334.12|331.92|0
1642669460000|2022-01-20 09:04:20|334.52|332.32|334.44|332.24|334.52|332.32|334.44|332.24|0
1642669470000|2022-01-20 09:04:30|334.52|332.32|334.44|332.24|334.6|332.4|334.44|332.24|0
1642669480000|2022-01-20 09:04:40|334.28|332.08|334.28|332.08|334.28|332.08|334.2|332|0
1642669490000|2022-01-20 09:04:50|334.44|332.24|334.68|332.48|334.68|332.48|334.28|332.08|0
1642669500000|2022-01-20 09:05:00|334.76|332.56|335.41|333.21|335.41|333.21|334.76|332.56|0
1642669510000|2022-01-20 09:05:10|335.57|333.37|335.41|333.21|335.57|333.37|335.08|332.88|0
1642669520000|2022-01-20 09:05:20|335.57|333.37|335.41|333.21|335.57|333.37|335.41|333.21|0
1642669530000|2022-01-20 09:05:30|335.57|333.37|335.73|333.53|335.73|333.53|335.57|333.37|0
1642669540000|2022-01-20 09:05:40|335.57|333.37|335.08|332.88|335.57|333.37|334.92|332.72|0
1642669550000|2022-01-20 09:05:50|335.25|333.05|335.25|333.05|335.25|333.05|335.08|332.88|0
1642669560000|2022-01-20 09:06:00|335.17|332.97|335.73|333.53|335.73|333.53|335.17|332.97|0
1642669570000|2022-01-20 09:06:10|336.06|333.86|335.08|332.88|336.06|333.86|335.08|332.88|0
1642669580000|2022-01-20 09:06:20|335.41|333.21|335.57|333.37|335.57|333.37|335.41|333.21|0
1642669590000|2022-01-20 09:06:30|335.65|333.45|335.89|333.69|335.89|333.69|335.65|333.45|0
1642669600000|2022-01-20 09:06:40|336.06|333.86|336.38|334.18|336.38|334.18|336.06|333.86|0
1642669610000|2022-01-20 09:06:50|336.22|334.02|336.54|334.34|336.7|334.5|336.22|334.02|0
1642669620000|2022-01-20 09:07:00|336.7|334.5|336.7|334.5|336.7|334.5|336.7|334.5|0
1642669630000|2022-01-20 09:07:10|336.46|334.26|336.7|334.5|336.7|334.5|336.46|334.26|0
1642669640000|2022-01-20 09:07:20|336.87|334.67|336.7|334.5|336.87|334.67|336.54|334.34|0
1642669650000|2022-01-20 09:07:30|336.54|334.34|336.54|334.34|336.54|334.34|336.38|334.18|0
1642669660000|2022-01-20 09:07:40|336.38|334.18|336.22|334.02|336.38|334.18|336.22|334.02|0
1642669670000|2022-01-20 09:07:50|336.38|334.18|337.03|334.83|337.03|334.83|336.38|334.18|0
1642669680000|2022-01-20 09:08:00|336.87|334.67|337.28|335.08|337.28|335.08|336.87|334.67|0
1642669690000|2022-01-20 09:08:10|337.19|334.99|336.87|334.67|337.28|335.08|336.87|334.67|0
1642669700000|2022-01-20 09:08:20|337.03|334.83|337.19|334.99|337.19|334.99|337.03|334.83|0
1642669710000|2022-01-20 09:08:30|337.03|334.83|336.7|334.5|337.03|334.83|336.7|334.5|0
1642669720000|2022-01-20 09:08:40|336.79|334.59|336.87|334.67|336.87|334.67|336.79|334.59|0
1642669730000|2022-01-20 09:08:50|337.03|334.83|337.19|334.99|337.35|335.15|337.03|334.83|0
1642669740000|2022-01-20 09:09:00|337.35|335.15|337.52|335.32|337.52|335.32|337.19|334.99|0
1642669750000|2022-01-20 09:09:10|337.35|335.15|337.35|335.15|337.52|335.32|337.35|335.15|0
1642669760000|2022-01-20 09:09:20|337.52|335.32|337.19|334.99|337.52|335.32|337.19|334.99|0
1642669770000|2022-01-20 09:09:30|337.03|334.83|337.19|334.99|337.19|334.99|337.03|334.83|0
1642669780000|2022-01-20 09:09:40|337.35|335.15|337.35|335.15|337.52|335.32|337.35|335.15|0
1642669790000|2022-01-20 09:09:50|337.19|334.99|337.19|334.99|337.35|335.15|337.19|334.99|0
1642669800000|2022-01-20 09:10:00|337.27|335.07|337.35|335.15|337.35|335.15|336.95|334.75|0
1642669810000|2022-01-20 09:10:10|337.19|334.99|337.44|335.24|337.44|335.24|337.19|334.99|0
1642669820000|2022-01-20 09:10:20|337.6|335.4|337.68|335.48|337.68|335.48|337.52|335.32|0
1642669830000|2022-01-20 09:10:30|337.35|335.15|337.76|335.56|337.76|335.56|337.35|335.15|0
1642669840000|2022-01-20 09:10:40|338.17|335.97|338.17|335.97|338.33|336.13|338.17|335.97|0
1642669850000|2022-01-20 09:10:50|338.65|336.45|338.65|336.45|338.82|336.62|338.65|336.45|0
1642669860000|2022-01-20 09:11:00|338.82|336.62|338.82|336.62|338.9|336.7|338.82|336.62|0
1642669870000|2022-01-20 09:11:10|338.49|336.29|338.65|336.45|338.65|336.45|338.49|336.29|0
1642669880000|2022-01-20 09:11:20|338.33|336.13|337.92|335.72|338.33|336.13|337.92|335.72|0
1642669890000|2022-01-20 09:11:30|337.84|335.64|337.84|335.64|337.92|335.72|337.84|335.64|0
1642669900000|2022-01-20 09:11:40|337.51|335.31|337.03|334.83|337.51|335.31|337.03|334.83|0
1642669910000|2022-01-20 09:11:50|336.86|334.66|337.19|334.99|337.19|334.99|336.86|334.66|0
1642669920000|2022-01-20 09:12:00|337.35|335.15|337.03|334.83|337.35|335.15|337.03|334.83|0
1642669930000|2022-01-20 09:12:10|336.86|334.66|336.62|334.42|337.03|334.83|336.62|334.42|0
1642669940000|2022-01-20 09:12:20|336.46|334.26|336.7|334.5|336.7|334.5|336.46|334.26|0
1642669950000|2022-01-20 09:12:30|336.54|334.34|336.62|334.42|336.62|334.42|336.38|334.18|0
1642669960000|2022-01-20 09:12:40|336.7|334.5|337.27|335.07|337.27|335.07|336.7|334.5|0
1642669970000|2022-01-20 09:12:50|337.51|335.31|337.51|335.31|337.51|335.31|337.35|335.15|0
1642669980000|2022-01-20 09:13:00|338|335.8|337.35|335.15|338.09|335.89|337.35|335.15|0
1642669990000|2022-01-20 09:13:10|337.19|334.99|337.03|334.83|337.19|334.99|337.03|334.83|0
1642670000000|2022-01-20 09:13:20|336.86|334.66|336.7|334.5|337.03|334.83|336.7|334.5|0
1642670010000|2022-01-20 09:13:30|336.38|334.18|336.62|334.42|336.62|334.42|336.38|334.18|0
1642670020000|2022-01-20 09:13:40|336.54|334.34|335.89|333.69|336.54|334.34|335.89|333.69|0
1642670030000|2022-01-20 09:13:50|336.05|333.85|336.54|334.34|336.54|334.34|336.05|333.85|0
1642670040000|2022-01-20 09:14:00|336.46|334.26|336.86|334.66|336.86|334.66|336.46|334.26|0
1642670050000|2022-01-20 09:14:10|336.21|334.01|336.14|333.94|336.3|334.1|336.14|333.94|0
1642670060000|2022-01-20 09:14:20|336.38|334.18|336.46|334.26|336.46|334.26|336.21|334.01|0
1642670070000|2022-01-20 09:14:30|336.54|334.34|336.38|334.18|336.54|334.34|336.3|334.1|0
1642670080000|2022-01-20 09:14:40|335.97|333.77|335.89|333.69|336.21|334.01|335.89|333.69|0
1642670090000|2022-01-20 09:14:50|335.81|333.61|335.81|333.61|335.81|333.61|335.81|333.61|0
1642670100000|2022-01-20 09:15:00|336.05|333.85|336.38|334.18|336.38|334.18|336.05|333.85|0
1642670110000|2022-01-20 09:15:10|336.05|333.85|336.05|333.85|336.3|334.1|336.05|333.85|0
1642670120000|2022-01-20 09:15:20|335.89|333.69|336.21|334.01|336.21|334.01|335.89|333.69|0
1642670130000|2022-01-20 09:15:30|336.38|334.18|336.14|333.94|336.38|334.18|336.14|333.94|0
1642670140000|2022-01-20 09:15:40|336.05|333.85|335.73|333.53|336.05|333.85|335.73|333.53|0
1642670150000|2022-01-20 09:15:50|336.05|333.85|335.89|333.69|336.05|333.85|335.73|333.53|0
1642670160000|2022-01-20 09:16:00|335.97|333.77|336.05|333.85|336.05|333.85|335.97|333.77|0
1642670170000|2022-01-20 09:16:10|335.89|333.69|335.97|333.77|335.97|333.77|335.73|333.53|0
1642670180000|2022-01-20 09:16:20|335.89|333.69|335.57|333.37|335.89|333.69|335.57|333.37|0
1642670190000|2022-01-20 09:16:30|335.24|333.04|335.57|333.37|335.57|333.37|335.24|333.04|0
1642670200000|2022-01-20 09:16:40|335.4|333.2|335.65|333.45|335.65|333.45|335.24|333.04|0
1642670210000|2022-01-20 09:16:50|336.05|333.85|336.62|334.42|336.62|334.42|336.05|333.85|0
1642670220000|2022-01-20 09:17:00|336.7|334.5|336.86|334.66|336.86|334.66|336.7|334.5|0
1642670230000|2022-01-20 09:17:10|336.7|334.5|337.02|334.82|337.02|334.82|336.7|334.5|0
1642670240000|2022-01-20 09:17:20|337.19|334.99|337.35|335.15|337.35|335.15|337.02|334.82|0
1642670250000|2022-01-20 09:17:30|337.51|335.31|337.6|335.4|337.6|335.4|337.51|335.31|0
1642670260000|2022-01-20 09:17:40|337.11|334.91|337.35|335.15|337.35|335.15|337.02|334.82|0
1642670270000|2022-01-20 09:17:50|337.27|335.07|337.19|334.99|337.35|335.15|337.19|334.99|0
1642670280000|2022-01-20 09:18:00|337.27|335.07|337.02|334.82|337.35|335.15|337.02|334.82|0
1642670290000|2022-01-20 09:18:10|336.7|334.5|336.7|334.5|336.7|334.5|336.7|334.5|0
1642670300000|2022-01-20 09:18:20|336.21|334.01|336.05|333.85|336.3|334.1|336.05|333.85|0
1642670310000|2022-01-20 09:18:30|336.38|334.18|336.54|334.34|336.54|334.34|336.38|334.18|0
1642670320000|2022-01-20 09:18:40|336.7|334.5|337.11|334.91|337.11|334.91|336.7|334.5|0
1642670330000|2022-01-20 09:18:50|337.35|335.15|337.67|335.47|337.67|335.47|337.35|335.15|0
1642670340000|2022-01-20 09:19:00|338|335.8|338.16|335.96|338.16|335.96|338|335.8|0
1642670350000|2022-01-20 09:19:10|338.25|336.05|339.14|336.94|339.14|336.94|338.25|336.05|0
1642670360000|2022-01-20 09:19:20|339.06|336.86|338.98|336.78|339.14|336.94|338.98|336.78|0
1642670370000|2022-01-20 09:19:30|338.32|336.12|338.08|335.88|338.65|336.45|338.08|335.88|0
1642670380000|2022-01-20 09:19:40|338.32|336.12|338.25|336.05|338.32|336.12|338|335.8|0
1642670390000|2022-01-20 09:19:50|338.16|335.96|338.16|335.96|338.16|335.96|338.16|335.96|0
1642670400000|2022-01-20 09:20:00|338.25|336.05|338.32|336.12|338.65|336.45|338.25|336.05|0
1642670410000|2022-01-20 09:20:10|338.16|335.96|338|335.8|338.16|335.96|338|335.8|0
1642670420000|2022-01-20 09:20:20|337.84|335.64|337.67|335.47|338|335.8|337.67|335.47|0
1642670430000|2022-01-20 09:20:30|337.35|335.15|336.86|334.66|337.35|335.15|336.86|334.66|0
1642670440000|2022-01-20 09:20:40|336.78|334.58|336.78|334.58|336.78|334.58|336.78|334.58|0
1642670450000|2022-01-20 09:20:50|336.7|334.5|336.78|334.58|336.86|334.66|336.7|334.5|0
1642670460000|2022-01-20 09:21:00|336.54|334.34|336.7|334.5|336.7|334.5|336.54|334.34|0
1642670470000|2022-01-20 09:21:10|336.86|334.66|337.02|334.82|337.35|335.15|336.86|334.66|0
1642670480000|2022-01-20 09:21:20|336.86|334.66|336.86|334.66|337.02|334.82|336.86|334.66|0
1642670490000|2022-01-20 09:21:30|336.95|334.75|337.02|334.82|337.02|334.82|336.86|334.66|0
1642670500000|2022-01-20 09:21:40|336.7|334.5|336.54|334.34|336.7|334.5|336.54|334.34|0
1642670510000|2022-01-20 09:21:50|336.62|334.42|336.54|334.34|336.62|334.42|336.46|334.26|0
1642670520000|2022-01-20 09:22:00|337.02|334.82|336.78|334.58|337.19|334.99|336.7|334.5|0
1642670530000|2022-01-20 09:22:10|336.7|334.5|337.19|334.99|337.19|334.99|336.7|334.5|0
1642670540000|2022-01-20 09:22:20|337.51|335.31|337.92|335.72|337.92|335.72|337.51|335.31|0
1642670550000|2022-01-20 09:22:30|337.67|335.47|337.67|335.47|337.67|335.47|337.51|335.31|0
1642670560000|2022-01-20 09:22:40|337.76|335.56|338.16|335.96|338.16|335.96|337.76|335.56|0
1642670570000|2022-01-20 09:22:50|338.08|335.88|338.08|335.88|338.16|335.96|338.08|335.88|0
1642670580000|2022-01-20 09:23:00|338|335.8|338.32|336.12|338.49|336.29|338|335.8|0
1642670590000|2022-01-20 09:23:10|338.16|335.96|338.16|335.96|338.16|335.96|338.16|335.96|0
1642670600000|2022-01-20 09:23:20|337.83|335.63|337.83|335.63|337.83|335.63|337.67|335.47|0
1642670610000|2022-01-20 09:23:30|337.76|335.56|337.67|335.47|337.83|335.63|337.67|335.47|0
1642670620000|2022-01-20 09:23:40|337.83|335.63|337.59|335.39|337.83|335.63|337.59|335.39|0
1642670630000|2022-01-20 09:23:50|337.67|335.47|337.76|335.56|337.76|335.56|337.67|335.47|0
1642670640000|2022-01-20 09:24:00|337.67|335.47|337.76|335.56|337.76|335.56|337.35|335.15|0
1642670650000|2022-01-20 09:24:10|337.83|335.63|337.67|335.47|337.83|335.63|337.67|335.47|0
1642670660000|2022-01-20 09:24:20|337.35|335.15|337.83|335.63|337.83|335.63|337.35|335.15|0
1642670670000|2022-01-20 09:24:30|337.67|335.47|337.67|335.47|337.83|335.63|337.67|335.47|0
1642670680000|2022-01-20 09:24:40|337.27|335.07|337.51|335.31|337.51|335.31|337.27|335.07|0
1642670690000|2022-01-20 09:24:50|337.35|335.15|337.43|335.23|337.51|335.31|337.27|335.07|0
1642670700000|2022-01-20 09:25:00|337.02|334.82|337.18|334.98|337.35|335.15|336.86|334.66|0
1642670710000|2022-01-20 09:25:10|337.02|334.82|337.18|334.98|337.18|334.98|337.02|334.82|0
1642670720000|2022-01-20 09:25:20|337.02|334.82|337.35|335.15|337.35|335.15|337.02|334.82|0
1642670730000|2022-01-20 09:25:30|337.51|335.31|337.67|335.47|337.83|335.63|337.51|335.31|0
1642670740000|2022-01-20 09:25:40|337.83|335.63|337.76|335.56|337.83|335.63|337.67|335.47|0
1642670750000|2022-01-20 09:25:50|337.35|335.15|337.18|334.98|337.67|335.47|337.18|334.98|0
1642670760000|2022-01-20 09:26:00|336.78|334.58|336.94|334.74|337.02|334.82|336.78|334.58|0
1642670770000|2022-01-20 09:26:10|336.86|334.66|337.11|334.91|337.35|335.15|336.86|334.66|0
1642670780000|2022-01-20 09:26:20|337.02|334.82|336.37|334.17|337.02|334.82|336.37|334.17|0
1642670790000|2022-01-20 09:26:30|336.53|334.33|336.37|334.17|336.53|334.33|336.37|334.17|0
1642670800000|2022-01-20 09:26:40|336.53|334.33|336.37|334.17|336.53|334.33|336.29|334.09|0
1642670810000|2022-01-20 09:26:50|336.29|334.09|336.21|334.01|336.29|334.09|336.21|334.01|0
1642670820000|2022-01-20 09:27:00|335.89|333.69|335.4|333.2|335.89|333.69|335.4|333.2|0
1642670830000|2022-01-20 09:27:10|335.24|333.04|335.56|333.36|335.56|333.36|335.24|333.04|0
1642670840000|2022-01-20 09:27:20|335.4|333.2|335.08|332.88|335.4|333.2|335.08|332.88|0
1642670850000|2022-01-20 09:27:30|334.91|332.71|334.91|332.71|335.08|332.88|334.75|332.55|0
1642670860000|2022-01-20 09:27:40|335.08|332.88|335.08|332.88|335.24|333.04|335.08|332.88|0
1642670870000|2022-01-20 09:27:50|334.91|332.71|335.07|332.87|335.07|332.87|334.91|332.71|0
1642670880000|2022-01-20 09:28:00|334.91|332.71|335.4|333.2|335.4|333.2|334.91|332.71|0
1642670890000|2022-01-20 09:28:10|335.56|333.36|335.07|332.87|335.56|333.36|335.07|332.87|0
1642670900000|2022-01-20 09:28:20|335.4|333.2|335.24|333.04|335.4|333.2|335.24|333.04|0
1642670910000|2022-01-20 09:28:30|335.07|332.87|335.07|332.87|335.07|332.87|334.75|332.55|0
1642670920000|2022-01-20 09:28:40|334.84|332.64|334.67|332.47|334.84|332.64|334.59|332.39|0
1642670930000|2022-01-20 09:28:50|334.59|332.39|334.75|332.55|334.75|332.55|334.43|332.23|0
1642670940000|2022-01-20 09:29:00|334.59|332.39|334.75|332.55|334.75|332.55|334.59|332.39|0
1642670950000|2022-01-20 09:29:10|334.91|332.71|334.75|332.55|334.91|332.71|334.59|332.39|0
1642670960000|2022-01-20 09:29:20|334.91|332.71|335.07|332.87|335.07|332.87|334.75|332.55|0
1642670970000|2022-01-20 09:29:30|334.83|332.63|334.59|332.39|334.83|332.63|334.59|332.39|0
1642670980000|2022-01-20 09:29:40|334.75|332.55|334.75|332.55|334.91|332.71|334.75|332.55|0
1642670990000|2022-01-20 09:29:50|334.83|332.63|335.24|333.04|335.24|333.04|334.83|332.63|0
1642671000000|2022-01-20 09:30:00|335.07|332.87|334.91|332.71|335.07|332.87|334.91|332.71|0
1642671010000|2022-01-20 09:30:10|335.07|332.87|334.91|332.71|335.07|332.87|334.91|332.71|0
1642671020000|2022-01-20 09:30:20|335.24|333.04|335.07|332.87|335.24|333.04|335.07|332.87|0
1642671030000|2022-01-20 09:30:30|334.91|332.71|335.07|332.87|335.07|332.87|334.91|332.71|0
1642671040000|2022-01-20 09:30:40|335|332.8|334.59|332.39|335|332.8|334.59|332.39|0
1642671060000|2022-01-20 09:31:00|334.91|332.71|334.91|332.71|334.91|332.71|334.91|332.71|0
1642671070000|2022-01-20 09:31:10|335.07|332.87|335.24|333.04|335.24|333.04|335.07|332.87|0
1642671080000|2022-01-20 09:31:20|335.4|333.2|335.4|333.2|335.4|333.2|335.24|333.04|0
1642671090000|2022-01-20 09:31:30|335.24|333.04|335.24|333.04|335.24|333.04|335.24|333.04|0
1642671100000|2022-01-20 09:31:40|334.91|332.71|335.07|332.87|335.07|332.87|334.91|332.71|0
1642671110000|2022-01-20 09:31:50|335.32|333.12|335.07|332.87|335.32|333.12|335.07|332.87|0
1642671120000|2022-01-20 09:32:00|335.16|332.96|335.16|332.96|335.23|333.03|335.16|332.96|0
1642671130000|2022-01-20 09:32:10|335.07|332.87|334.75|332.55|335.07|332.87|334.59|332.39|0
1642671140000|2022-01-20 09:32:20|334.59|332.39|334.75|332.55|334.75|332.55|334.59|332.39|0
1642671150000|2022-01-20 09:32:30|334.67|332.47|334.1|331.9|334.67|332.47|334.1|331.9|0
1642671160000|2022-01-20 09:32:40|333.94|331.74|332.81|330.61|333.94|331.74|332.81|330.61|0
1642671170000|2022-01-20 09:32:50|332.97|330.77|332.65|330.45|332.97|330.77|332.65|330.45|0
1642671180000|2022-01-20 09:33:00|332.49|330.29|332.65|330.45|332.65|330.45|332.49|330.29|0
1642671190000|2022-01-20 09:33:10|332.49|330.29|332.65|330.45|332.65|330.45|332.49|330.29|0
1642671200000|2022-01-20 09:33:20|332.97|330.77|332.81|330.61|332.97|330.77|332.81|330.61|0
1642671210000|2022-01-20 09:33:30|332.97|330.77|332.49|330.29|332.97|330.77|332.49|330.29|0
1642671220000|2022-01-20 09:33:40|332.81|330.61|332.81|330.61|332.81|330.61|332.81|330.61|0
1642671230000|2022-01-20 09:33:50|332.65|330.45|332.49|330.29|332.65|330.45|332.49|330.29|0
1642671240000|2022-01-20 09:34:00|332.33|330.13|332.17|329.97|332.49|330.29|332.17|329.97|0
1642671250000|2022-01-20 09:34:10|332.01|329.81|332.01|329.81|332.33|330.13|332.01|329.81|0
1642671260000|2022-01-20 09:34:20|332.17|329.97|331.84|329.64|332.17|329.97|331.84|329.64|0
1642671270000|2022-01-20 09:34:30|331.52|329.32|331.84|329.64|331.84|329.64|331.52|329.32|0
1642671280000|2022-01-20 09:34:40|332.17|329.97|331.84|329.64|332.17|329.97|331.68|329.48|0
1642671290000|2022-01-20 09:34:50|332.01|329.81|332.01|329.81|332.17|329.97|332.01|329.81|0
1642671300000|2022-01-20 09:35:00|332.09|329.89|331.84|329.64|332.09|329.89|331.68|329.48|0
1642671310000|2022-01-20 09:35:10|331.68|329.48|331.52|329.32|331.84|329.64|331.52|329.32|0
1642671320000|2022-01-20 09:35:20|331.68|329.48|331.36|329.16|331.68|329.48|331.36|329.16|0
1642671330000|2022-01-20 09:35:30|331.28|329.08|331.68|329.48|331.68|329.48|331.28|329.08|0
1642671340000|2022-01-20 09:35:40|331.84|329.64|332.17|329.97|332.17|329.97|331.84|329.64|0
1642671350000|2022-01-20 09:35:50|332.33|330.13|332.49|330.29|332.49|330.29|332.33|330.13|0
1642671360000|2022-01-20 09:36:00|332.41|330.21|332|329.8|332.41|330.21|332|329.8|0
1642671370000|2022-01-20 09:36:10|332.17|329.97|332.17|329.97|332.17|329.97|332.17|329.97|0
1642671380000|2022-01-20 09:36:20|332.09|329.89|331.84|329.64|332.09|329.89|331.84|329.64|0
1642671390000|2022-01-20 09:36:30|332|329.8|332.33|330.13|332.33|330.13|332|329.8|0
1642671400000|2022-01-20 09:36:40|332.17|329.97|332.33|330.13|332.33|330.13|332.17|329.97|0
1642671410000|2022-01-20 09:36:50|332.25|330.05|332.33|330.13|332.33|330.13|332.25|330.05|0
1642671420000|2022-01-20 09:37:00|332.65|330.45|332.33|330.13|332.81|330.61|332.33|330.13|0
1642671430000|2022-01-20 09:37:10|332.41|330.21|332.49|330.29|332.49|330.29|332.33|330.13|0
1642671440000|2022-01-20 09:37:20|332.65|330.45|332.49|330.29|332.65|330.45|332.49|330.29|0
1642671450000|2022-01-20 09:37:30|332.33|330.13|332.17|329.97|332.49|330.29|332.17|329.97|0
1642671460000|2022-01-20 09:37:40|331.84|329.64|331.52|329.32|331.84|329.64|331.36|329.16|0
1642671470000|2022-01-20 09:37:50|331.36|329.16|331.44|329.24|331.44|329.24|331.36|329.16|0
1642671480000|2022-01-20 09:38:00|331.04|328.84|331.2|329|331.2|329|330.96|328.76|0
1642671490000|2022-01-20 09:38:10|331.36|329.16|331.52|329.32|331.52|329.32|331.36|329.16|0
1642671500000|2022-01-20 09:38:20|331.6|329.4|331.84|329.64|331.84|329.64|331.6|329.4|0
1642671510000|2022-01-20 09:38:30|331.44|329.24|331.52|329.32|331.52|329.32|331.36|329.16|0
1642671520000|2022-01-20 09:38:40|331.44|329.24|331.68|329.48|331.68|329.48|331.44|329.24|0
1642671530000|2022-01-20 09:38:50|331.52|329.32|331.52|329.32|331.6|329.4|331.52|329.32|0
1642671540000|2022-01-20 09:39:00|331.84|329.64|331.84|329.64|331.84|329.64|331.84|329.64|0
1642671550000|2022-01-20 09:39:10|331.12|328.92|330.88|328.68|331.12|328.92|330.88|328.68|0
1642671560000|2022-01-20 09:39:20|330.72|328.52|330.72|328.52|330.72|328.52|330.72|328.52|0
1642671570000|2022-01-20 09:39:30|331.04|328.84|331.2|329|331.2|329|331.04|328.84|0
1642671580000|2022-01-20 09:39:40|331.12|328.92|331.04|328.84|331.12|328.92|331.04|328.84|0
1642671590000|2022-01-20 09:39:50|330.96|328.76|331.04|328.84|331.04|328.84|330.88|328.68|0
1642671600000|2022-01-20 09:40:00|331.2|329|330.4|328.2|331.2|329|330.4|328.2|0
1642671610000|2022-01-20 09:40:10|330.56|328.36|330.88|328.68|330.88|328.68|330.4|328.2|0
1642671620000|2022-01-20 09:40:20|330.72|328.52|330.72|328.52|330.8|328.6|330.72|328.52|0
1642671630000|2022-01-20 09:40:30|330.88|328.68|330.72|328.52|330.88|328.68|330.72|328.52|0
1642671640000|2022-01-20 09:40:40|330.56|328.36|330.56|328.36|330.72|328.52|330.56|328.36|0
1642671650000|2022-01-20 09:40:50|330.72|328.52|330.56|328.36|330.88|328.68|330.56|328.36|0
1642671660000|2022-01-20 09:41:00|330.64|328.44|330.4|328.2|330.64|328.44|330.4|328.2|0
1642671670000|2022-01-20 09:41:10|330.56|328.36|330.56|328.36|330.56|328.36|330.56|328.36|0
1642671680000|2022-01-20 09:41:20|330.23|328.03|330.23|328.03|330.4|328.2|330.23|328.03|0
1642671690000|2022-01-20 09:41:30|330.4|328.2|330.4|328.2|330.56|328.36|330.4|328.2|0
1642671700000|2022-01-20 09:41:40|330.56|328.36|330.64|328.44|330.72|328.52|330.4|328.2|0
1642671710000|2022-01-20 09:41:50|330.72|328.52|330.88|328.68|330.88|328.68|330.72|328.52|0
1642671730000|2022-01-20 09:42:10|330.72|328.52|330.96|328.76|331.04|328.84|330.72|328.52|0
1642671740000|2022-01-20 09:42:20|330.88|328.68|331.2|329|331.2|329|330.88|328.68|0
1642671750000|2022-01-20 09:42:30|331.04|328.84|330.88|328.68|331.04|328.84|330.72|328.52|0
1642671760000|2022-01-20 09:42:40|330.72|328.52|330.72|328.52|330.72|328.52|330.64|328.44|0
1642671770000|2022-01-20 09:42:50|330.88|328.68|330.72|328.52|330.88|328.68|330.72|328.52|0
1642671780000|2022-01-20 09:43:00|330.56|328.36|330.23|328.03|330.56|328.36|330.23|328.03|0
1642671790000|2022-01-20 09:43:10|330.32|328.12|330.23|328.03|330.32|328.12|330.23|328.03|0
1642671800000|2022-01-20 09:43:20|330.39|328.19|330.39|328.19|330.39|328.19|330.39|328.19|0
1642671810000|2022-01-20 09:43:30|330.32|328.12|330.23|328.03|330.32|328.12|330.23|328.03|0
1642671820000|2022-01-20 09:43:40|330.07|327.87|330.07|327.87|330.07|327.87|330.07|327.87|0
1642671840000|2022-01-20 09:44:00|330.39|328.19|330.88|328.68|330.88|328.68|330.39|328.19|0
1642671850000|2022-01-20 09:44:10|331.04|328.84|330.88|328.68|331.04|328.84|330.88|328.68|0
1642671860000|2022-01-20 09:44:20|331.04|328.84|330.88|328.68|331.04|328.84|330.88|328.68|0
1642671870000|2022-01-20 09:44:30|330.96|328.76|330.88|328.68|331.04|328.84|330.88|328.68|0
1642671880000|2022-01-20 09:44:40|331.04|328.84|331.36|329.16|331.36|329.16|331.04|328.84|0
1642671890000|2022-01-20 09:44:50|331.44|329.24|331.68|329.48|331.68|329.48|331.44|329.24|0
1642671900000|2022-01-20 09:45:00|331.36|329.16|331.52|329.32|331.52|329.32|331.36|329.16|0
1642671910000|2022-01-20 09:45:10|331.68|329.48|331.52|329.32|331.68|329.48|331.52|329.32|0
1642671920000|2022-01-20 09:45:20|331.68|329.48|331.84|329.64|331.84|329.64|331.68|329.48|0
1642671930000|2022-01-20 09:45:30|332.16|329.96|332.32|330.12|332.32|330.12|332|329.8|0
1642671940000|2022-01-20 09:45:40|332.16|329.96|332.25|330.05|332.32|330.12|332.16|329.96|0
1642671950000|2022-01-20 09:45:50|332.48|330.28|332.48|330.28|332.48|330.28|332.32|330.12|0
1642671960000|2022-01-20 09:46:00|332.32|330.12|332.32|330.12|332.48|330.28|332.32|330.12|0
1642671970000|2022-01-20 09:46:10|332.48|330.28|332.32|330.12|332.48|330.28|332.32|330.12|0
1642671980000|2022-01-20 09:46:20|332.99|330.79|333.15|330.95|333.15|330.95|332.99|330.79|0
1642671990000|2022-01-20 09:46:30|331|328.8|331|328.8|331|328.8|331|328.8|0
1642672000000|2022-01-20 09:46:40|330.84|328.64|331.75|329.55|331.91|329.71|330.84|328.64|0
1642672010000|2022-01-20 09:46:50|331.91|329.71|331.75|329.55|331.91|329.71|331.75|329.55|0
1642672020000|2022-01-20 09:47:00|331.84|329.64|331.75|329.55|331.84|329.64|331.75|329.55|0
1642672030000|2022-01-20 09:47:10|331.59|329.39|331.59|329.39|331.59|329.39|331.59|329.39|0
1642672040000|2022-01-20 09:47:20|331.75|329.55|332|329.8|332|329.8|331.75|329.55|0
1642672050000|2022-01-20 09:47:30|332.07|329.87|332.07|329.87|332.07|329.87|332.07|329.87|0
1642672070000|2022-01-20 09:47:50|332.32|330.12|332.16|329.96|332.32|330.12|332.16|329.96|0
1642672080000|2022-01-20 09:48:00|332.24|330.04|332.07|329.87|332.24|330.04|332.07|329.87|0
1642672090000|2022-01-20 09:48:10|332|329.8|332|329.8|332|329.8|332|329.8|0
1642672100000|2022-01-20 09:48:20|332.07|329.87|332.56|330.36|332.56|330.36|332.07|329.87|0
1642672110000|2022-01-20 09:48:30|332.72|330.52|332.4|330.2|332.72|330.52|332.4|330.2|0
1642672120000|2022-01-20 09:48:40|332.24|330.04|332.07|329.87|332.24|330.04|332.07|329.87|0
1642672130000|2022-01-20 09:48:50|332|329.8|332|329.8|332|329.8|332|329.8|0
1642672140000|2022-01-20 09:49:00|331.91|329.71|331.75|329.55|331.91|329.71|331.75|329.55|0
1642672150000|2022-01-20 09:49:10|332.07|329.87|332.07|329.87|332.07|329.87|331.91|329.71|0
1642672160000|2022-01-20 09:49:20|332.23|330.03|332.16|329.96|332.4|330.2|332.16|329.96|0
1642672170000|2022-01-20 09:49:30|332.23|330.03|332.07|329.87|332.23|330.03|332.07|329.87|0
1642672190000|2022-01-20 09:49:50|331.75|329.55|331.59|329.39|331.75|329.55|331.59|329.39|0
1642672200000|2022-01-20 09:50:00|331.75|329.55|332.07|329.87|332.07|329.87|331.75|329.55|0
1642672210000|2022-01-20 09:50:10|331.91|329.71|332.07|329.87|332.07|329.87|331.91|329.71|0
1642672220000|2022-01-20 09:50:20|332|329.8|332.23|330.03|332.23|330.03|332|329.8|0
1642672230000|2022-01-20 09:50:30|332.07|329.87|331.75|329.55|332.07|329.87|331.75|329.55|0
1642672240000|2022-01-20 09:50:40|331.59|329.39|331.59|329.39|331.75|329.55|331.59|329.39|0
1642672250000|2022-01-20 09:50:50|331.51|329.31|331.43|329.23|331.59|329.39|331.43|329.23|0
1642672260000|2022-01-20 09:51:00|331.51|329.31|331.59|329.39|331.59|329.39|331.51|329.31|0
1642672270000|2022-01-20 09:51:10|331.43|329.23|330.79|328.59|331.43|329.23|330.79|328.59|0
1642672280000|2022-01-20 09:51:20|330.62|328.42|330.39|328.19|330.62|328.42|330.39|328.19|0
1642672290000|2022-01-20 09:51:30|330.46|328.26|330.14|327.94|330.46|328.26|330.14|327.94|0
1642672300000|2022-01-20 09:51:40|330.23|328.03|329.91|327.71|330.23|328.03|329.91|327.71|0
1642672310000|2022-01-20 09:51:50|329.98|327.78|329.98|327.78|329.98|327.78|329.91|327.71|0
1642672320000|2022-01-20 09:52:00|329.9|327.7|329.82|327.62|329.98|327.78|329.74|327.54|0
1642672330000|2022-01-20 09:52:10|329.98|327.78|330.3|328.1|330.3|328.1|329.98|327.78|0
1642672350000|2022-01-20 09:52:30|330.46|328.26|330.46|328.26|330.46|328.26|330.46|328.26|0
1642672360000|2022-01-20 09:52:40|330.62|328.42|330.55|328.35|330.62|328.42|330.55|328.35|0
1642672370000|2022-01-20 09:52:50|330.46|328.26|330.46|328.26|330.46|328.26|330.46|328.26|0
1642672380000|2022-01-20 09:53:00|330.3|328.1|329.98|327.78|330.3|328.1|329.98|327.78|0
1642672390000|2022-01-20 09:53:10|330.06|327.86|330.14|327.94|330.14|327.94|329.98|327.78|0
1642672410000|2022-01-20 09:53:30|330.55|328.35|330.3|328.1|330.55|328.35|330.3|328.1|0
1642672420000|2022-01-20 09:53:40|330.46|328.26|330.78|328.58|330.78|328.58|330.46|328.26|0
1642672430000|2022-01-20 09:53:50|330.62|328.42|330.78|328.58|330.78|328.58|330.62|328.42|0
1642672440000|2022-01-20 09:54:00|330.71|328.51|330.46|328.26|330.78|328.58|330.46|328.26|0
1642672450000|2022-01-20 09:54:10|330.55|328.35|330.46|328.26|330.55|328.35|330.46|328.26|0
1642672460000|2022-01-20 09:54:20|330.62|328.42|330.46|328.26|330.62|328.42|330.46|328.26|0
1642672470000|2022-01-20 09:54:30|330.62|328.42|330.62|328.42|330.78|328.58|330.62|328.42|0
1642672480000|2022-01-20 09:54:40|330.78|328.58|330.78|328.58|330.78|328.58|330.78|328.58|0
1642672490000|2022-01-20 09:54:50|330.46|328.26|330.46|328.26|330.46|328.26|330.46|328.26|0
1642672500000|2022-01-20 09:55:00|330.3|328.1|330.22|328.02|330.3|328.1|330.22|328.02|0
1642672510000|2022-01-20 09:55:10|330.14|327.94|329.98|327.78|330.14|327.94|329.98|327.78|0
1642672520000|2022-01-20 09:55:20|329.9|327.7|329.98|327.78|329.98|327.78|329.9|327.7|0
1642672530000|2022-01-20 09:55:30|330.14|327.94|329.82|327.62|330.14|327.94|329.82|327.62|0
1642672540000|2022-01-20 09:55:40|329.98|327.78|329.98|327.78|329.98|327.78|329.98|327.78|0
1642672550000|2022-01-20 09:55:50|329.82|327.62|329.98|327.78|329.98|327.78|329.82|327.62|0
1642672560000|2022-01-20 09:56:00|330.14|327.94|330.14|327.94|330.14|327.94|330.14|327.94|0
1642672570000|2022-01-20 09:56:10|330.3|328.1|330.62|328.42|330.62|328.42|330.3|328.1|0
1642672600000|2022-01-20 09:56:40|330.55|328.35|330.62|328.42|330.62|328.42|330.46|328.26|0
1642672610000|2022-01-20 09:56:50|330.71|328.51|330.46|328.26|330.71|328.51|330.46|328.26|0
1642672620000|2022-01-20 09:57:00|330.3|328.1|330.46|328.26|330.46|328.26|330.3|328.1|0
1642672630000|2022-01-20 09:57:10|330.94|328.74|330.78|328.58|330.94|328.74|330.78|328.58|0
1642672640000|2022-01-20 09:57:20|330.94|328.74|330.94|328.74|330.94|328.74|330.94|328.74|0
1642672650000|2022-01-20 09:57:30|330.78|328.58|330.78|328.58|330.78|328.58|330.78|328.58|0
1642672660000|2022-01-20 09:57:40|330.62|328.42|330.78|328.58|330.78|328.58|330.62|328.42|0
1642672670000|2022-01-20 09:57:50|330.71|328.51|330.71|328.51|330.78|328.58|330.71|328.51|0
1642672680000|2022-01-20 09:58:00|330.78|328.58|330.78|328.58|330.78|328.58|330.78|328.58|0
1642672690000|2022-01-20 09:58:10|330.94|328.74|330.94|328.74|330.94|328.74|330.94|328.74|0
1642672700000|2022-01-20 09:58:20|330.78|328.58|330.94|328.74|330.94|328.74|330.78|328.58|0
1642672710000|2022-01-20 09:58:30|331.43|329.23|331.35|329.15|331.43|329.23|331.35|329.15|0
1642672720000|2022-01-20 09:58:40|331.43|329.23|331.43|329.23|331.43|329.23|331.35|329.15|0
1642672730000|2022-01-20 09:58:50|331.35|329.15|331.1|328.9|331.35|329.15|331.1|328.9|0
1642672740000|2022-01-20 09:59:00|331.26|329.06|331.03|328.83|331.26|329.06|331.03|328.83|0
1642672750000|2022-01-20 09:59:10|330.94|328.74|331.1|328.9|331.1|328.9|330.94|328.74|0
1642672760000|2022-01-20 09:59:20|330.94|328.74|331.19|328.99|331.19|328.99|330.94|328.74|0
1642672770000|2022-01-20 09:59:30|331.26|329.06|331.59|329.39|331.59|329.39|331.26|329.06|0
1642672780000|2022-01-20 09:59:40|331.43|329.23|331.59|329.39|331.75|329.55|331.43|329.23|0
1642672790000|2022-01-20 09:59:50|331.42|329.22|331.42|329.22|331.42|329.22|331.42|329.22|0
1642672800000|2022-01-20 10:00:00|331.26|329.06|331.26|329.06|331.42|329.22|331.26|329.06|0
1642672810000|2022-01-20 10:00:10|331.1|328.9|331.1|328.9|331.1|328.9|330.94|328.74|0
1642672820000|2022-01-20 10:00:20|330.94|328.74|330.62|328.42|330.94|328.74|330.62|328.42|0
1642672840000|2022-01-20 10:00:40|330.38|328.18|330.62|328.42|330.62|328.42|330.38|328.18|0
1642672850000|2022-01-20 10:00:50|330.78|328.58|330.62|328.42|330.78|328.58|330.62|328.42|0
1642672860000|2022-01-20 10:01:00|330.78|328.58|330.86|328.66|330.86|328.66|330.78|328.58|0
1642672870000|2022-01-20 10:01:10|330.78|328.58|330.94|328.74|330.94|328.74|330.78|328.58|0
1642672880000|2022-01-20 10:01:20|330.7|328.5|330.46|328.26|330.7|328.5|330.46|328.26|0
1642672890000|2022-01-20 10:01:30|330.78|328.58|330.78|328.58|330.78|328.58|330.78|328.58|0
1642672900000|2022-01-20 10:01:40|330.94|328.74|331.03|328.83|331.1|328.9|330.94|328.74|0
1642672910000|2022-01-20 10:01:50|331.1|328.9|331.26|329.06|331.26|329.06|331.1|328.9|0
1642672920000|2022-01-20 10:02:00|331.1|328.9|331.51|329.31|331.51|329.31|330.94|328.74|0
1642672930000|2022-01-20 10:02:10|331.42|329.22|330.94|328.74|331.42|329.22|330.94|328.74|0
1642672940000|2022-01-20 10:02:20|330.78|328.58|330.86|328.66|330.86|328.66|330.78|328.58|0
1642672950000|2022-01-20 10:02:30|330.94|328.74|331.26|329.06|331.26|329.06|330.78|328.58|0
1642672960000|2022-01-20 10:02:40|331.1|328.9|331.26|329.06|331.26|329.06|331.1|328.9|0
1642672970000|2022-01-20 10:02:50|331.19|328.99|331.42|329.22|331.42|329.22|331.19|328.99|0
1642672980000|2022-01-20 10:03:00|331.26|329.06|331.58|329.38|331.58|329.38|331.26|329.06|0
1642672990000|2022-01-20 10:03:10|331.51|329.31|331.42|329.22|331.51|329.31|331.42|329.22|0
1642673000000|2022-01-20 10:03:20|331.51|329.31|331.26|329.06|331.51|329.31|331.26|329.06|0
1642673010000|2022-01-20 10:03:30|331.35|329.15|330.78|328.58|331.35|329.15|330.78|328.58|0
1642673020000|2022-01-20 10:03:40|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1642673030000|2022-01-20 10:03:50|330.78|328.58|330.62|328.42|330.78|328.58|330.62|328.42|0
1642673040000|2022-01-20 10:04:00|330.46|328.26|330.62|328.42|330.78|328.58|330.46|328.26|0
1642673050000|2022-01-20 10:04:10|330.7|328.5|330.7|328.5|330.7|328.5|330.7|328.5|0
1642673060000|2022-01-20 10:04:20|330.78|328.58|330.62|328.42|330.78|328.58|330.46|328.26|0
1642673070000|2022-01-20 10:04:30|330.54|328.34|330.78|328.58|330.78|328.58|330.54|328.34|0
1642673080000|2022-01-20 10:04:40|330.7|328.5|330.62|328.42|330.94|328.74|330.62|328.42|0
1642673100000|2022-01-20 10:05:00|330.94|328.74|330.78|328.58|331.1|328.9|330.78|328.58|0
1642673120000|2022-01-20 10:05:20|330.7|328.5|330.7|328.5|330.7|328.5|330.62|328.42|0
1642673130000|2022-01-20 10:05:30|330.62|328.42|330.78|328.58|330.78|328.58|330.62|328.42|0
1642673140000|2022-01-20 10:05:40|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1642673150000|2022-01-20 10:05:50|330.78|328.58|330.62|328.42|330.78|328.58|330.62|328.42|0
1642673160000|2022-01-20 10:06:00|330.94|328.74|330.94|328.74|330.94|328.74|330.94|328.74|0
1642673170000|2022-01-20 10:06:10|330.78|328.58|331.26|329.06|331.26|329.06|330.78|328.58|0
1642673180000|2022-01-20 10:06:20|331.1|328.9|331.58|329.38|331.74|329.54|331.1|328.9|0
1642673190000|2022-01-20 10:06:30|331.91|329.71|331.58|329.38|331.91|329.71|331.58|329.38|0
1642673200000|2022-01-20 10:06:40|331.74|329.54|331.58|329.38|331.74|329.54|331.58|329.38|0
1642673210000|2022-01-20 10:06:50|331.67|329.47|331.26|329.06|331.74|329.54|331.26|329.06|0
1642673220000|2022-01-20 10:07:00|331.1|328.9|331.26|329.06|331.26|329.06|331.1|328.9|0
1642673230000|2022-01-20 10:07:10|331.42|329.22|331.67|329.47|331.74|329.54|331.42|329.22|0
1642673240000|2022-01-20 10:07:20|331.58|329.38|331.74|329.54|331.74|329.54|331.58|329.38|0
1642673250000|2022-01-20 10:07:30|331.9|329.7|331.74|329.54|331.9|329.7|331.58|329.38|0
1642673260000|2022-01-20 10:07:40|331.67|329.47|331.9|329.7|331.9|329.7|331.67|329.47|0
1642673270000|2022-01-20 10:07:50|331.74|329.54|332.07|329.87|332.07|329.87|331.74|329.54|0
1642673280000|2022-01-20 10:08:00|332.15|329.95|332.23|330.03|332.23|330.03|332.07|329.87|0
1642673290000|2022-01-20 10:08:10|332.39|330.19|332.39|330.19|332.39|330.19|332.39|330.19|0
1642673300000|2022-01-20 10:08:20|332.55|330.35|332.55|330.35|332.71|330.51|332.55|330.35|0
1642673310000|2022-01-20 10:08:30|332.71|330.51|332.71|330.51|332.71|330.51|332.71|330.51|0
1642673320000|2022-01-20 10:08:40|332.63|330.43|332.55|330.35|332.63|330.43|332.55|330.35|0
1642673330000|2022-01-20 10:08:50|332.71|330.51|332.39|330.19|332.71|330.51|332.39|330.19|0
1642673340000|2022-01-20 10:09:00|332.47|330.27|332.39|330.19|332.47|330.27|332.39|330.19|0
1642673350000|2022-01-20 10:09:10|332.55|330.35|331.9|329.7|332.55|330.35|331.9|329.7|0
1642673360000|2022-01-20 10:09:20|332.06|329.86|331.99|329.79|332.06|329.86|331.99|329.79|0
1642673370000|2022-01-20 10:09:30|331.74|329.54|331.67|329.47|331.74|329.54|331.58|329.38|0
1642673380000|2022-01-20 10:09:40|331.58|329.38|331.5|329.3|331.58|329.38|331.42|329.22|0
1642673390000|2022-01-20 10:09:50|331.58|329.38|330.94|328.74|331.58|329.38|330.94|328.74|0
1642673400000|2022-01-20 10:10:00|330.78|328.58|330.78|328.58|330.78|328.58|330.62|328.42|0
1642673410000|2022-01-20 10:10:10|330.62|328.42|330.3|328.1|330.62|328.42|330.3|328.1|0
1642673420000|2022-01-20 10:10:20|330.46|328.26|330.46|328.26|330.46|328.26|330.3|328.1|0
1642673430000|2022-01-20 10:10:30|330.3|328.1|330.62|328.42|330.62|328.42|330.3|328.1|0
1642673440000|2022-01-20 10:10:40|330.46|328.26|330.46|328.26|330.54|328.34|330.46|328.26|0
1642673450000|2022-01-20 10:10:50|330.62|328.42|330.62|328.42|330.62|328.42|330.46|328.26|0
1642673460000|2022-01-20 10:11:00|330.94|328.74|331.26|329.06|331.26|329.06|330.94|328.74|0
1642673480000|2022-01-20 10:11:20|331.1|328.9|330.78|328.58|331.1|328.9|330.78|328.58|0
1642673500000|2022-01-20 10:11:40|330.86|328.66|330.7|328.5|330.86|328.66|330.7|328.5|0
1642673510000|2022-01-20 10:11:50|330.62|328.42|330.62|328.42|330.62|328.42|330.62|328.42|0
1642673520000|2022-01-20 10:12:00|330.78|328.58|330.62|328.42|330.94|328.74|330.62|328.42|0
1642673530000|2022-01-20 10:12:10|330.78|328.58|330.62|328.42|330.78|328.58|330.62|328.42|0
1642673550000|2022-01-20 10:12:30|330.45|328.25|330.45|328.25|330.45|328.25|330.38|328.18|0
1642673570000|2022-01-20 10:12:50|330.54|328.34|330.45|328.25|330.54|328.34|330.29|328.09|0
1642673580000|2022-01-20 10:13:00|330.38|328.18|330.29|328.09|330.45|328.25|330.29|328.09|0
1642673590000|2022-01-20 10:13:10|330.45|328.25|330.62|328.42|330.62|328.42|330.45|328.25|0
1642673600000|2022-01-20 10:13:20|330.45|328.25|330.62|328.42|330.62|328.42|330.38|328.18|0
1642673610000|2022-01-20 10:13:30|330.61|328.41|330.61|328.41|330.61|328.41|330.61|328.41|0
1642673620000|2022-01-20 10:13:40|330.78|328.58|330.78|328.58|330.78|328.58|330.78|328.58|0
1642673630000|2022-01-20 10:13:50|330.94|328.74|330.94|328.74|330.94|328.74|330.94|328.74|0
1642673640000|2022-01-20 10:14:00|331.1|328.9|331.1|328.9|331.26|329.06|331.1|328.9|0
1642673650000|2022-01-20 10:14:10|331.26|329.06|331.26|329.06|331.26|329.06|331.26|329.06|0
1642673660000|2022-01-20 10:14:20|331.18|328.98|330.94|328.74|331.18|328.98|330.94|328.74|0
1642673680000|2022-01-20 10:14:40|331.1|328.9|331.26|329.06|331.26|329.06|331.1|328.9|0
1642673690000|2022-01-20 10:14:50|331.42|329.22|331.58|329.38|331.58|329.38|331.42|329.22|0
1642673700000|2022-01-20 10:15:00|331.5|329.3|331.42|329.22|331.5|329.3|331.42|329.22|0
1642673710000|2022-01-20 10:15:10|331.34|329.14|331.34|329.14|331.42|329.22|331.34|329.14|0
1642673720000|2022-01-20 10:15:20|331.42|329.22|331.9|329.7|331.9|329.7|331.42|329.22|0
1642673730000|2022-01-20 10:15:30|331.74|329.54|331.74|329.54|331.74|329.54|331.74|329.54|0
1642673740000|2022-01-20 10:15:40|331.58|329.38|331.74|329.54|331.74|329.54|331.58|329.38|0
1642673750000|2022-01-20 10:15:50|331.9|329.7|331.66|329.46|331.9|329.7|331.66|329.46|0
1642673760000|2022-01-20 10:16:00|331.42|329.22|331.66|329.46|331.66|329.46|331.42|329.22|0
1642673770000|2022-01-20 10:16:10|331.74|329.54|331.42|329.22|331.74|329.54|331.42|329.22|0
1642673780000|2022-01-20 10:16:20|331.26|329.06|331.26|329.06|331.26|329.06|331.18|328.98|0
1642673790000|2022-01-20 10:16:30|331.42|329.22|331.1|328.9|331.42|329.22|331.1|328.9|0
1642673800000|2022-01-20 10:16:40|331.26|329.06|331.42|329.22|331.42|329.22|331.26|329.06|0
1642673810000|2022-01-20 10:16:50|331.58|329.38|331.42|329.22|331.58|329.38|331.42|329.22|0
1642673820000|2022-01-20 10:17:00|331.26|329.06|331.42|329.22|331.42|329.22|331.26|329.06|0
1642673830000|2022-01-20 10:17:10|331.26|329.06|331.1|328.9|331.26|329.06|331.1|328.9|0
1642673840000|2022-01-20 10:17:20|331.26|329.06|331.26|329.06|331.26|329.06|331.26|329.06|0
1642673850000|2022-01-20 10:17:30|331.42|329.22|331.42|329.22|331.42|329.22|331.42|329.22|0
1642673860000|2022-01-20 10:17:40|331.26|329.06|331.1|328.9|331.26|329.06|331.1|328.9|0
1642673870000|2022-01-20 10:17:50|330.93|328.73|330.77|328.57|330.93|328.73|330.77|328.57|0
1642673880000|2022-01-20 10:18:00|330.7|328.5|331.1|328.9|331.1|328.9|330.7|328.5|0
1642673890000|2022-01-20 10:18:10|330.93|328.73|330.77|328.57|330.93|328.73|330.77|328.57|0
1642673900000|2022-01-20 10:18:20|330.61|328.41|330.86|328.66|330.93|328.73|330.61|328.41|0
1642673910000|2022-01-20 10:18:30|330.61|328.41|330.93|328.73|330.93|328.73|330.61|328.41|0
1642673920000|2022-01-20 10:18:40|330.77|328.57|330.93|328.73|331.02|328.82|330.77|328.57|0
1642673930000|2022-01-20 10:18:50|331.09|328.89|330.93|328.73|331.09|328.89|330.93|328.73|0
1642673940000|2022-01-20 10:19:00|330.77|328.57|330.93|328.73|330.93|328.73|330.77|328.57|0
1642673950000|2022-01-20 10:19:10|330.77|328.57|330.54|328.34|330.77|328.57|330.54|328.34|0
1642673960000|2022-01-20 10:19:20|330.45|328.25|330.37|328.17|330.45|328.25|330.37|328.17|0
1642673970000|2022-01-20 10:19:30|330.21|328.01|330.21|328.01|330.29|328.09|330.13|327.93|0
1642673980000|2022-01-20 10:19:40|330.29|328.09|330.21|328.01|330.29|328.09|330.13|327.93|0
1642673990000|2022-01-20 10:19:50|330.05|327.85|329.97|327.77|330.05|327.85|329.97|327.77|0
1642674000000|2022-01-20 10:20:00|330.13|327.93|329.81|327.61|330.13|327.93|329.81|327.61|0
1642674010000|2022-01-20 10:20:10|330.13|327.93|329.97|327.77|330.13|327.93|329.97|327.77|0
1642674020000|2022-01-20 10:20:20|329.81|327.61|329.81|327.61|329.81|327.61|329.81|327.61|0
1642674030000|2022-01-20 10:20:30|329.97|327.77|329.89|327.69|329.97|327.77|329.89|327.69|0
1642674040000|2022-01-20 10:20:40|329.97|327.77|330.13|327.93|330.13|327.93|329.97|327.77|0
1642674050000|2022-01-20 10:20:50|329.97|327.77|329.97|327.77|329.97|327.77|329.97|327.77|0
1642674060000|2022-01-20 10:21:00|330.13|327.93|330.21|328.01|330.21|328.01|330.13|327.93|0
1642674070000|2022-01-20 10:21:10|330.45|328.25|330.29|328.09|330.45|328.25|330.29|328.09|0
1642674080000|2022-01-20 10:21:20|330.7|328.5|330.61|328.41|330.7|328.5|330.61|328.41|0
1642674090000|2022-01-20 10:21:30|330.45|328.25|330.77|328.57|330.77|328.57|330.45|328.25|0
1642674100000|2022-01-20 10:21:40|330.61|328.41|330.29|328.09|330.61|328.41|330.29|328.09|0
1642674110000|2022-01-20 10:21:50|330.13|327.93|329.97|327.77|330.13|327.93|329.97|327.77|0
1642674120000|2022-01-20 10:22:00|329.89|327.69|329.81|327.61|329.89|327.69|329.81|327.61|0
1642674130000|2022-01-20 10:22:10|330.13|327.93|330.13|327.93|330.13|327.93|330.13|327.93|0
1642674160000|2022-01-20 10:22:40|330.05|327.85|329.73|327.53|330.05|327.85|329.73|327.53|0
1642674170000|2022-01-20 10:22:50|329.81|327.61|329.81|327.61|329.81|327.61|329.73|327.53|0
1642674190000|2022-01-20 10:23:10|329.97|327.77|329.97|327.77|329.97|327.77|329.89|327.69|0
1642674200000|2022-01-20 10:23:20|329.81|327.61|329.81|327.61|329.81|327.61|329.81|327.61|0
1642674210000|2022-01-20 10:23:30|329.49|327.29|329.33|327.13|329.49|327.29|329.33|327.13|0
1642674230000|2022-01-20 10:23:50|329.17|326.97|329.01|326.81|329.17|326.97|329.01|326.81|0
1642674240000|2022-01-20 10:24:00|329.09|326.89|329.01|326.81|329.17|326.97|329.01|326.81|0
1642674250000|2022-01-20 10:24:10|328.85|326.65|328.69|326.49|329.01|326.81|328.69|326.49|0
1642674260000|2022-01-20 10:24:20|328.85|326.65|328.53|326.33|328.85|326.65|328.53|326.33|0
1642674270000|2022-01-20 10:24:30|328.69|326.49|328.53|326.33|328.69|326.49|328.53|326.33|0
1642674280000|2022-01-20 10:24:40|328.37|326.17|328.45|326.25|328.53|326.33|328.36|326.16|0
1642674290000|2022-01-20 10:24:50|328.52|326.32|328.52|326.32|328.85|326.65|328.52|326.32|0
1642674300000|2022-01-20 10:25:00|328.69|326.49|328.68|326.48|328.69|326.49|328.68|326.48|0
1642674310000|2022-01-20 10:25:10|328.52|326.32|328.52|326.32|328.52|326.32|328.52|326.32|0
1642674320000|2022-01-20 10:25:20|328.68|326.48|328.68|326.48|328.68|326.48|328.52|326.32|0
1642674330000|2022-01-20 10:25:30|328.52|326.32|328.52|326.32|328.52|326.32|328.52|326.32|0
1642674340000|2022-01-20 10:25:40|328.84|326.64|328.84|326.64|328.84|326.64|328.68|326.48|0
1642674350000|2022-01-20 10:25:50|329|326.8|328.77|326.57|329|326.8|328.77|326.57|0
1642674360000|2022-01-20 10:26:00|329|326.8|329|326.8|329|326.8|329|326.8|0
1642674370000|2022-01-20 10:26:10|329.17|326.97|328.93|326.73|329.17|326.97|328.84|326.64|0
1642674380000|2022-01-20 10:26:20|329|326.8|328.68|326.48|329|326.8|328.68|326.48|0
1642674390000|2022-01-20 10:26:30|328.77|326.57|328.84|326.64|328.84|326.64|328.77|326.57|0
1642674400000|2022-01-20 10:26:40|329|326.8|329.09|326.89|329.16|326.96|329|326.8|0
1642674410000|2022-01-20 10:26:50|329.16|326.96|329.33|327.13|329.33|327.13|329.16|326.96|0
1642674420000|2022-01-20 10:27:00|329.25|327.05|329.16|326.96|329.33|327.13|329.16|326.96|0
1642674430000|2022-01-20 10:27:10|329|326.8|329|326.8|329|326.8|329|326.8|0
1642674440000|2022-01-20 10:27:20|329.16|326.96|329.16|326.96|329.16|326.96|329|326.8|0
1642674450000|2022-01-20 10:27:30|329|326.8|329.16|326.96|329.16|326.96|329|326.8|0
1642674460000|2022-01-20 10:27:40|329.32|327.12|329.32|327.12|329.32|327.12|329.32|327.12|0
1642674490000|2022-01-20 10:28:10|329.48|327.28|329.41|327.21|329.48|327.28|329.41|327.21|0
1642674500000|2022-01-20 10:28:20|329.32|327.12|329.48|327.28|329.48|327.28|329.32|327.12|0
1642674510000|2022-01-20 10:28:30|329.65|327.45|329.97|327.77|329.97|327.77|329.65|327.45|0
1642674520000|2022-01-20 10:28:40|329.89|327.69|330.13|327.93|330.13|327.93|329.89|327.69|0
1642674530000|2022-01-20 10:28:50|329.97|327.77|329.97|327.77|329.97|327.77|329.97|327.77|0
1642674540000|2022-01-20 10:29:00|329.89|327.69|329.81|327.61|329.89|327.69|329.81|327.61|0
1642674550000|2022-01-20 10:29:10|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1642674560000|2022-01-20 10:29:20|329.81|327.61|329.64|327.44|329.97|327.77|329.64|327.44|0
1642674570000|2022-01-20 10:29:30|329.48|327.28|329.48|327.28|329.48|327.28|329.32|327.12|0
1642674580000|2022-01-20 10:29:40|329.41|327.21|329.32|327.12|329.41|327.21|329.32|327.12|0
1642674590000|2022-01-20 10:29:50|329.16|326.96|329.16|326.96|329.16|326.96|329.16|326.96|0
1642674600000|2022-01-20 10:30:00|329.48|327.28|329.48|327.28|329.48|327.28|329.48|327.28|0
1642674610000|2022-01-20 10:30:10|329.64|327.44|329.48|327.28|329.64|327.44|329.48|327.28|0
1642674620000|2022-01-20 10:30:20|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1642674630000|2022-01-20 10:30:30|329.48|327.28|329.48|327.28|329.64|327.44|329.48|327.28|0
1642674640000|2022-01-20 10:30:40|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1642674650000|2022-01-20 10:30:50|329.57|327.37|329.48|327.28|329.57|327.37|329.48|327.28|0
1642674660000|2022-01-20 10:31:00|329.64|327.44|329.32|327.12|329.64|327.44|329.16|326.96|0
1642674670000|2022-01-20 10:31:10|329.48|327.28|329.32|327.12|329.48|327.28|329.32|327.12|0
1642674680000|2022-01-20 10:31:20|329.64|327.44|329.8|327.6|329.8|327.6|329.64|327.44|0
1642674690000|2022-01-20 10:31:30|330.13|327.93|330.21|328.01|330.29|328.09|330.13|327.93|0
1642674700000|2022-01-20 10:31:40|330.13|327.93|330.21|328.01|330.21|328.01|330.13|327.93|0
1642674710000|2022-01-20 10:31:50|330.13|327.93|330.29|328.09|330.29|328.09|330.13|327.93|0
1642674720000|2022-01-20 10:32:00|330.37|328.17|330.37|328.17|330.37|328.17|330.29|328.09|0
1642674730000|2022-01-20 10:32:10|330.29|328.09|330.93|328.73|330.93|328.73|330.29|328.09|0
1642674740000|2022-01-20 10:32:20|330.77|328.57|330.77|328.57|330.77|328.57|330.77|328.57|0
1642674750000|2022-01-20 10:32:30|330.85|328.65|330.77|328.57|330.93|328.73|330.77|328.57|0
1642674760000|2022-01-20 10:32:40|330.61|328.41|330.45|328.25|330.61|328.41|330.45|328.25|0
1642674770000|2022-01-20 10:32:50|330.29|328.09|330.37|328.17|330.45|328.25|330.29|328.09|0
1642674780000|2022-01-20 10:33:00|330.61|328.41|330.61|328.41|330.77|328.57|330.61|328.41|0
1642674790000|2022-01-20 10:33:10|330.77|328.57|330.93|328.73|330.93|328.73|330.77|328.57|0
1642674800000|2022-01-20 10:33:20|330.85|328.65|330.93|328.73|330.93|328.73|330.85|328.65|0
1642674810000|2022-01-20 10:33:30|331.01|328.81|331.01|328.81|331.01|328.81|331.01|328.81|0
1642674820000|2022-01-20 10:33:40|330.77|328.57|330.93|328.73|330.93|328.73|330.77|328.57|0
1642674840000|2022-01-20 10:34:00|330.85|328.65|330.69|328.49|330.85|328.65|330.69|328.49|0
1642674850000|2022-01-20 10:34:10|330.61|328.41|331.09|328.89|331.09|328.89|330.61|328.41|0
1642674860000|2022-01-20 10:34:20|330.93|328.73|330.93|328.73|330.93|328.73|330.93|328.73|0
1642674870000|2022-01-20 10:34:30|330.61|328.41|330.77|328.57|330.77|328.57|330.61|328.41|0
1642674880000|2022-01-20 10:34:40|330.93|328.73|330.77|328.57|330.93|328.73|330.77|328.57|0
1642674890000|2022-01-20 10:34:50|330.61|328.41|330.77|328.57|330.77|328.57|330.61|328.41|0
1642674900000|2022-01-20 10:35:00|331.09|328.89|331.25|329.05|331.41|329.21|331.09|328.89|0
1642674910000|2022-01-20 10:35:10|331.41|329.21|331.41|329.21|331.41|329.21|331.41|329.21|0
1642674920000|2022-01-20 10:35:20|331.57|329.37|331.17|328.97|331.57|329.37|331.17|328.97|0
1642674930000|2022-01-20 10:35:30|331.25|329.05|331.41|329.21|331.41|329.21|331.25|329.05|0
1642674940000|2022-01-20 10:35:40|331.57|329.37|331.57|329.37|331.57|329.37|331.41|329.21|0
1642674950000|2022-01-20 10:35:50|331.41|329.21|331.57|329.37|331.57|329.37|331.41|329.21|0
1642674960000|2022-01-20 10:36:00|331.41|329.21|331.09|328.89|331.41|329.21|331.09|328.89|0
1642674970000|2022-01-20 10:36:10|330.93|328.73|331.09|328.89|331.09|328.89|330.93|328.73|0
1642674980000|2022-01-20 10:36:20|331.01|328.81|331.09|328.89|331.09|328.89|330.93|328.73|0
1642674990000|2022-01-20 10:36:30|330.93|328.73|330.93|328.73|330.93|328.73|330.93|328.73|0
1642675000000|2022-01-20 10:36:40|331.01|328.81|331.09|328.89|331.09|328.89|330.93|328.73|0
1642675010000|2022-01-20 10:36:50|330.77|328.57|330.77|328.57|330.77|328.57|330.69|328.49|0
1642675020000|2022-01-20 10:37:00|330.93|328.73|330.69|328.49|331.01|328.81|330.69|328.49|0
1642675030000|2022-01-20 10:37:10|330.6|328.4|330.6|328.4|330.6|328.4|330.53|328.33|0
1642675040000|2022-01-20 10:37:20|330.77|328.57|331.25|329.05|331.25|329.05|330.77|328.57|0
1642675050000|2022-01-20 10:37:30|331.17|328.97|331.25|329.05|331.25|329.05|331.17|328.97|0
1642675060000|2022-01-20 10:37:40|331.09|328.89|331.09|328.89|331.09|328.89|331.09|328.89|0
1642675070000|2022-01-20 10:37:50|330.93|328.73|330.93|328.73|330.93|328.73|330.93|328.73|0
1642675080000|2022-01-20 10:38:00|330.77|328.57|330.6|328.4|330.77|328.57|330.6|328.4|0
1642675090000|2022-01-20 10:38:10|330.76|328.56|330.93|328.73|330.93|328.73|330.76|328.56|0
1642675100000|2022-01-20 10:38:20|330.6|328.4|330.6|328.4|330.6|328.4|330.6|328.4|0
1642675110000|2022-01-20 10:38:30|330.44|328.24|330.37|328.17|330.44|328.24|330.37|328.17|0
1642675120000|2022-01-20 10:38:40|330.28|328.08|330.37|328.17|330.37|328.17|330.28|328.08|0
1642675130000|2022-01-20 10:38:50|330.28|328.08|330.28|328.08|330.28|328.08|330.28|328.08|0
1642675140000|2022-01-20 10:39:00|330.37|328.17|330.12|327.92|330.44|328.24|330.12|327.92|0
1642675170000|2022-01-20 10:39:30|330.28|328.08|330.28|328.08|330.28|328.08|330.28|328.08|0
1642675180000|2022-01-20 10:39:40|330.44|328.24|330.28|328.08|330.44|328.24|330.28|328.08|0
1642675190000|2022-01-20 10:39:50|330.37|328.17|330.28|328.08|330.44|328.24|330.28|328.08|0
1642675200000|2022-01-20 10:40:00|330.12|327.92|330.04|327.84|330.12|327.92|330.04|327.84|0
1642675210000|2022-01-20 10:40:10|330.28|328.08|330.37|328.17|330.37|328.17|330.28|328.08|0
1642675220000|2022-01-20 10:40:20|330.44|328.24|330.53|328.33|330.53|328.33|330.44|328.24|0
1642675230000|2022-01-20 10:40:30|330.44|328.24|330.28|328.08|330.44|328.24|330.28|328.08|0
1642675240000|2022-01-20 10:40:40|330.44|328.24|330.44|328.24|330.44|328.24|330.44|328.24|0
1642675250000|2022-01-20 10:40:50|330.2|328|330.2|328|330.2|328|330.2|328|0
1642675260000|2022-01-20 10:41:00|330.12|327.92|329.8|327.6|330.12|327.92|329.8|327.6|0
1642675270000|2022-01-20 10:41:10|329.96|327.76|329.8|327.6|329.96|327.76|329.8|327.6|0
1642675280000|2022-01-20 10:41:20|329.88|327.68|329.8|327.6|329.88|327.68|329.8|327.6|0
1642675290000|2022-01-20 10:41:30|329.96|327.76|329.72|327.52|329.96|327.76|329.72|327.52|0
1642675300000|2022-01-20 10:41:40|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1642675320000|2022-01-20 10:42:00|329.8|327.6|329.72|327.52|329.8|327.6|329.72|327.52|0
1642675330000|2022-01-20 10:42:10|329.8|327.6|329.64|327.44|329.8|327.6|329.64|327.44|0
1642675340000|2022-01-20 10:42:20|329.8|327.6|329.64|327.44|329.8|327.6|329.64|327.44|0
1642675360000|2022-01-20 10:42:40|329.48|327.28|329.56|327.36|329.64|327.44|329.48|327.28|0
1642675370000|2022-01-20 10:42:50|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1642675380000|2022-01-20 10:43:00|329.72|327.52|329.64|327.44|329.72|327.52|329.64|327.44|0
1642675390000|2022-01-20 10:43:10|329.56|327.36|329.48|327.28|329.56|327.36|329.4|327.2|0
1642675400000|2022-01-20 10:43:20|329.56|327.36|329.56|327.36|329.56|327.36|329.56|327.36|0
1642675410000|2022-01-20 10:43:30|329.48|327.28|329.48|327.28|329.8|327.6|329.48|327.28|0
1642675420000|2022-01-20 10:43:40|329.56|327.36|329.48|327.28|329.64|327.44|329.48|327.28|0
1642675430000|2022-01-20 10:43:50|329.56|327.36|329.72|327.52|329.72|327.52|329.56|327.36|0
1642675440000|2022-01-20 10:44:00|329.8|327.6|329.64|327.44|329.8|327.6|329.64|327.44|0
1642675450000|2022-01-20 10:44:10|329.56|327.36|329.48|327.28|329.56|327.36|329.48|327.28|0
1642675460000|2022-01-20 10:44:20|329.8|327.6|329.8|327.6|329.8|327.6|329.8|327.6|0
1642675470000|2022-01-20 10:44:30|329.48|327.28|329.48|327.28|329.48|327.28|329.48|327.28|0
1642675490000|2022-01-20 10:44:50|329.32|327.12|329.64|327.44|329.64|327.44|329.32|327.12|0
1642675520000|2022-01-20 10:45:20|329.72|327.52|329.72|327.52|329.72|327.52|329.72|327.52|0
1642675530000|2022-01-20 10:45:30|329.64|327.44|329.72|327.52|329.72|327.52|329.64|327.44|0
1642675540000|2022-01-20 10:45:40|329.8|327.6|329.64|327.44|329.8|327.6|329.64|327.44|0
1642675580000|2022-01-20 10:46:20|329.72|327.52|329.72|327.52|329.72|327.52|329.72|327.52|0
1642675590000|2022-01-20 10:46:30|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1642675640000|2022-01-20 10:47:20|329.48|327.28|329.48|327.28|329.48|327.28|329.48|327.28|0
1642675680000|2022-01-20 10:48:00|329.32|327.12|329.32|327.12|329.32|327.12|329.32|327.12|0
1642675700000|2022-01-20 10:48:20|329.4|327.2|329.48|327.28|329.48|327.28|329.4|327.2|0
1642675720000|2022-01-20 10:48:40|329.32|327.12|329.64|327.44|329.64|327.44|329.32|327.12|0
1642675730000|2022-01-20 10:48:50|329.48|327.28|329.4|327.2|329.48|327.28|329.4|327.2|0
1642675740000|2022-01-20 10:49:00|329.32|327.12|329.48|327.28|329.48|327.28|329.32|327.12|0
1642675750000|2022-01-20 10:49:10|329.32|327.12|329.15|326.95|329.32|327.12|329.15|326.95|0
1642675760000|2022-01-20 10:49:20|329.32|327.12|329.15|326.95|329.32|327.12|329.15|326.95|0
1642675790000|2022-01-20 10:49:50|329.32|327.12|329.48|327.28|329.48|327.28|329.32|327.12|0
1642675800000|2022-01-20 10:50:00|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1642675810000|2022-01-20 10:50:10|329.8|327.6|329.72|327.52|329.8|327.6|329.72|327.52|0
1642675820000|2022-01-20 10:50:20|329.64|327.44|329.48|327.28|329.64|327.44|329.48|327.28|0
1642675830000|2022-01-20 10:50:30|329.64|327.44|329.64|327.44|329.64|327.44|329.64|327.44|0
1642675840000|2022-01-20 10:50:40|329.47|327.27|329.47|327.27|329.47|327.27|329.47|327.27|0
1642675850000|2022-01-20 10:50:50|329.31|327.11|329.31|327.11|329.4|327.2|329.31|327.11|0
1642675860000|2022-01-20 10:51:00|329.47|327.27|329.47|327.27|329.64|327.44|329.47|327.27|0
1642675870000|2022-01-20 10:51:10|329.56|327.36|329.47|327.27|329.64|327.44|329.47|327.27|0
1642675880000|2022-01-20 10:51:20|329.31|327.11|329.31|327.11|329.31|327.11|329.31|327.11|0
1642675890000|2022-01-20 10:51:30|329.15|326.95|329.15|326.95|329.15|326.95|329.15|326.95|0
1642675900000|2022-01-20 10:51:40|329.08|326.88|329.08|326.88|329.08|326.88|328.99|326.79|0
1642675910000|2022-01-20 10:51:50|328.99|326.79|329.15|326.95|329.15|326.95|328.99|326.79|0
1642675920000|2022-01-20 10:52:00|329.4|327.2|329.31|327.11|329.4|327.2|329.31|327.11|0
1642675940000|2022-01-20 10:52:20|329.15|326.95|329.15|326.95|329.15|326.95|329.15|326.95|0
1642675950000|2022-01-20 10:52:30|329.63|327.43|329.63|327.43|329.63|327.43|329.63|327.43|0
1642675970000|2022-01-20 10:52:50|329.4|327.2|329.4|327.2|329.4|327.2|329.31|327.11|0
1642675980000|2022-01-20 10:53:00|329.31|327.11|329.47|327.27|329.47|327.27|329.31|327.11|0
1642676000000|2022-01-20 10:53:20|329.4|327.2|329.24|327.04|329.47|327.27|329.24|327.04|0
1642676010000|2022-01-20 10:53:30|329.15|326.95|329.08|326.88|329.15|326.95|328.99|326.79|0
1642676020000|2022-01-20 10:53:40|329.15|326.95|329.15|326.95|329.15|326.95|329.15|326.95|0
1642676030000|2022-01-20 10:53:50|329.31|327.11|329.15|326.95|329.31|327.11|329.15|326.95|0
1642676040000|2022-01-20 10:54:00|329.08|326.88|329.08|326.88|329.08|326.88|329.08|326.88|0
1642676050000|2022-01-20 10:54:10|328.99|326.79|328.99|326.79|328.99|326.79|328.99|326.79|0
1642676070000|2022-01-20 10:54:30|328.83|326.63|328.83|326.63|328.83|326.63|328.83|326.63|0
1642676080000|2022-01-20 10:54:40|328.99|326.79|328.99|326.79|328.99|326.79|328.99|326.79|0
1642676090000|2022-01-20 10:54:50|328.83|326.63|328.83|326.63|328.83|326.63|328.83|326.63|0
1642676100000|2022-01-20 10:55:00|328.92|326.72|328.67|326.47|328.99|326.79|328.67|326.47|0
1642676110000|2022-01-20 10:55:10|328.83|326.63|328.83|326.63|328.83|326.63|328.83|326.63|0
1642676120000|2022-01-20 10:55:20|328.99|326.79|329.15|326.95|329.15|326.95|328.99|326.79|0
1642676130000|2022-01-20 10:55:30|328.99|326.79|328.99|326.79|328.99|326.79|328.99|326.79|0
1642676140000|2022-01-20 10:55:40|328.83|326.63|328.83|326.63|328.83|326.63|328.83|326.63|0
1642676170000|2022-01-20 10:56:10|328.67|326.47|328.67|326.47|328.67|326.47|328.67|326.47|0
1642676180000|2022-01-20 10:56:20|328.83|326.63|328.83|326.63|328.83|326.63|328.83|326.63|0
1642676190000|2022-01-20 10:56:30|328.67|326.47|328.67|326.47|328.67|326.47|328.67|326.47|0
1642676200000|2022-01-20 10:56:40|328.83|326.63|328.99|326.79|328.99|326.79|328.83|326.63|0
1642676210000|2022-01-20 10:56:50|329.07|326.87|329.15|326.95|329.15|326.95|329.07|326.87|0
1642676220000|2022-01-20 10:57:00|329.07|326.87|329.31|327.11|329.31|327.11|329.07|326.87|0
1642676230000|2022-01-20 10:57:10|329.15|326.95|329.15|326.95|329.15|326.95|329.15|326.95|0
1642676240000|2022-01-20 10:57:20|328.99|326.79|328.99|326.79|328.99|326.79|328.99|326.79|0
1642676250000|2022-01-20 10:57:30|328.83|326.63|329.15|326.95|329.15|326.95|328.83|326.63|0
1642676260000|2022-01-20 10:57:40|328.99|326.79|328.99|326.79|329.07|326.87|328.99|326.79|0
1642676270000|2022-01-20 10:57:50|329.15|326.95|329.15|326.95|329.15|326.95|329.15|326.95|0
1642676290000|2022-01-20 10:58:10|329.31|327.11|329.31|327.11|329.31|327.11|329.31|327.11|0
1642676300000|2022-01-20 10:58:20|329.15|326.95|329.15|326.95|329.23|327.03|329.15|326.95|0
1642676310000|2022-01-20 10:58:30|329.31|327.11|329.31|327.11|329.31|327.11|329.15|326.95|0
1642676320000|2022-01-20 10:58:40|329.15|326.95|329.15|326.95|329.15|326.95|329.15|326.95|0
1642676330000|2022-01-20 10:58:50|329.31|327.11|329.47|327.27|329.47|327.27|329.31|327.11|0
1642676340000|2022-01-20 10:59:00|329.31|327.11|329.31|327.11|329.31|327.11|329.15|326.95|0
1642676350000|2022-01-20 10:59:10|329.39|327.19|329.47|327.27|329.47|327.27|329.39|327.19|0
1642676360000|2022-01-20 10:59:20|329.63|327.43|329.88|327.68|329.95|327.75|329.63|327.43|0
1642676370000|2022-01-20 10:59:30|329.63|327.43|329.63|327.43|329.63|327.43|329.47|327.27|0
1642676380000|2022-01-20 10:59:40|329.55|327.35|329.55|327.35|329.55|327.35|329.55|327.35|0
1642676390000|2022-01-20 10:59:50|329.47|327.27|328.99|326.79|329.47|327.27|328.99|326.79|0
1642676400000|2022-01-20 11:00:00|328.83|326.63|328.51|326.31|328.99|326.79|328.51|326.31|0
1642676410000|2022-01-20 11:00:10|328.67|326.47|328.59|326.39|328.67|326.47|328.51|326.31|0
1642676420000|2022-01-20 11:00:20|328.51|326.31|328.19|325.99|328.51|326.31|328.19|325.99|0
1642676430000|2022-01-20 11:00:30|327.55|325.35|327.71|325.51|327.71|325.51|327.55|325.35|0
1642676440000|2022-01-20 11:00:40|327.87|325.67|327.87|325.67|328.03|325.83|327.71|325.51|0
1642676450000|2022-01-20 11:00:50|327.55|325.35|327.71|325.51|327.71|325.51|327.55|325.35|0
1642676460000|2022-01-20 11:01:00|327.55|325.35|327.55|325.35|327.55|325.35|327.55|325.35|0
1642676470000|2022-01-20 11:01:10|327.71|325.51|327.87|325.67|327.87|325.67|327.71|325.51|0
1642676480000|2022-01-20 11:01:20|328.19|325.99|328.35|326.15|328.35|326.15|328.19|325.99|0
1642676490000|2022-01-20 11:01:30|328.19|325.99|327.87|325.67|328.19|325.99|327.87|325.67|0
1642676500000|2022-01-20 11:01:40|327.55|325.35|327.55|325.35|327.55|325.35|327.55|325.35|0
1642676510000|2022-01-20 11:01:50|327.71|325.51|327.55|325.35|327.71|325.51|327.55|325.35|0
1642676520000|2022-01-20 11:02:00|327.71|325.51|327.55|325.35|327.71|325.51|327.55|325.35|0
1642676530000|2022-01-20 11:02:10|327.87|325.67|327.71|325.51|327.87|325.67|327.71|325.51|0
1642676540000|2022-01-20 11:02:20|327.55|325.35|328.19|325.99|328.19|325.99|327.39|325.19|0
1642676550000|2022-01-20 11:02:30|328.03|325.83|328.19|325.99|328.19|325.99|328.03|325.83|0
1642676560000|2022-01-20 11:02:40|328.03|325.83|328.03|325.83|328.03|325.83|328.03|325.83|0
1642676580000|2022-01-20 11:03:00|327.87|325.67|328.03|325.83|328.03|325.83|327.87|325.67|0
1642676590000|2022-01-20 11:03:10|327.87|325.67|327.87|325.67|327.87|325.67|327.87|325.67|0
1642676600000|2022-01-20 11:03:20|327.23|325.03|327.55|325.35|327.55|325.35|327.23|325.03|0
1642676610000|2022-01-20 11:03:30|327.39|325.19|327.71|325.51|327.71|325.51|327.39|325.19|0
1642676620000|2022-01-20 11:03:40|327.55|325.35|327.31|325.11|327.55|325.35|327.31|325.11|0
1642676630000|2022-01-20 11:03:50|327.39|325.19|327.23|325.03|327.39|325.19|327.23|325.03|0
1642676640000|2022-01-20 11:04:00|327.39|325.19|327.39|325.19|327.39|325.19|327.39|325.19|0
1642676650000|2022-01-20 11:04:10|327.23|325.03|327.23|325.03|327.23|325.03|327.23|325.03|0
1642676660000|2022-01-20 11:04:20|326.91|324.71|326.75|324.55|326.91|324.71|326.75|324.55|0
1642676670000|2022-01-20 11:04:30|326.91|324.71|327.39|325.19|327.39|325.19|326.91|324.71|0
1642676680000|2022-01-20 11:04:40|327.31|325.11|327.07|324.87|327.39|325.19|327.07|324.87|0
1642676690000|2022-01-20 11:04:50|327.23|325.03|327.23|325.03|327.23|325.03|327.07|324.87|0
1642676700000|2022-01-20 11:05:00|326.75|324.55|326.75|324.55|326.75|324.55|326.59|324.39|0
1642676710000|2022-01-20 11:05:10|326.91|324.71|326.91|324.71|326.91|324.71|326.91|324.71|0
1642676720000|2022-01-20 11:05:20|326.83|324.63|326.59|324.39|326.83|324.63|326.59|324.39|0
1642676730000|2022-01-20 11:05:30|326.27|324.07|326.59|324.39|326.59|324.39|326.27|324.07|0
1642676740000|2022-01-20 11:05:40|326.75|324.55|326.83|324.63|326.83|324.63|326.59|324.39|0
1642676750000|2022-01-20 11:05:50|326.75|324.55|326.75|324.55|326.75|324.55|326.59|324.39|0
1642676760000|2022-01-20 11:06:00|326.59|324.39|326.59|324.39|326.67|324.47|326.59|324.39|0
1642676770000|2022-01-20 11:06:10|326.43|324.23|326.75|324.55|326.75|324.55|326.27|324.07|0
1642676780000|2022-01-20 11:06:20|326.59|324.39|326.59|324.39|326.75|324.55|326.59|324.39|0
1642676790000|2022-01-20 11:06:30|326.75|324.55|326.59|324.39|326.75|324.55|326.59|324.39|0
1642676800000|2022-01-20 11:06:40|326.75|324.55|326.91|324.71|326.91|324.71|326.75|324.55|0
1642676810000|2022-01-20 11:06:50|326.75|324.55|326.59|324.39|326.75|324.55|326.59|324.39|0
1642676820000|2022-01-20 11:07:00|326.75|324.55|326.59|324.39|326.75|324.55|326.59|324.39|0
1642676830000|2022-01-20 11:07:10|326.43|324.23|326.59|324.39|326.59|324.39|326.43|324.23|0
1642676840000|2022-01-20 11:07:20|326.43|324.23|326.43|324.23|326.43|324.23|326.27|324.07|0
1642676850000|2022-01-20 11:07:30|326.27|324.07|326.27|324.07|326.35|324.15|326.27|324.07|0
1642676860000|2022-01-20 11:07:40|326.43|324.23|326.27|324.07|326.43|324.23|326.11|323.91|0
1642676870000|2022-01-20 11:07:50|326.11|323.91|326.11|323.91|326.11|323.91|326.11|323.91|0
1642676880000|2022-01-20 11:08:00|326.27|324.07|326.27|324.07|326.27|324.07|326.27|324.07|0
1642676890000|2022-01-20 11:08:10|326.43|324.23|326.27|324.07|326.43|324.23|326.27|324.07|0
1642676900000|2022-01-20 11:08:20|326.11|323.91|326.11|323.91|326.11|323.91|326.11|323.91|0
1642676910000|2022-01-20 11:08:30|326.19|323.99|326.11|323.91|326.19|323.99|326.11|323.91|0
1642676920000|2022-01-20 11:08:40|326.27|324.07|326.27|324.07|326.27|324.07|326.27|324.07|0
1642676930000|2022-01-20 11:08:50|326.35|324.15|326.35|324.15|326.43|324.23|326.35|324.15|0
1642676940000|2022-01-20 11:09:00|326.43|324.23|326.27|324.07|326.43|324.23|326.27|324.07|0
1642676960000|2022-01-20 11:09:20|326.11|323.91|326.27|324.07|326.27|324.07|326.11|323.91|0
1642676970000|2022-01-20 11:09:30|326.43|324.23|326.27|324.07|326.43|324.23|326.27|324.07|0
1642676980000|2022-01-20 11:09:40|326.43|324.23|326.43|324.23|326.43|324.23|326.43|324.23|0
1642676990000|2022-01-20 11:09:50|326.59|324.39|326.59|324.39|326.59|324.39|326.51|324.31|0
1642677000000|2022-01-20 11:10:00|326.67|324.47|326.59|324.39|326.67|324.47|326.59|324.39|0
1642677010000|2022-01-20 11:10:10|326.75|324.55|326.59|324.39|326.75|324.55|326.59|324.39|0
1642677020000|2022-01-20 11:10:20|326.43|324.23|326.43|324.23|326.43|324.23|326.43|324.23|0
1642677030000|2022-01-20 11:10:30|326.11|323.91|326.11|323.91|326.11|323.91|326.11|323.91|0
1642677040000|2022-01-20 11:10:40|326.27|324.07|326.27|324.07|326.27|324.07|326.27|324.07|0
1642677050000|2022-01-20 11:10:50|326.11|323.91|326.11|323.91|326.11|323.91|326.11|323.91|0
1642677060000|2022-01-20 11:11:00|326.27|324.07|326.11|323.91|326.27|324.07|326.11|323.91|0
1642677070000|2022-01-20 11:11:10|325.95|323.75|326.11|323.91|326.11|323.91|325.95|323.75|0
1642677080000|2022-01-20 11:11:20|326.27|324.07|326.27|324.07|326.27|324.07|326.27|324.07|0
1642677090000|2022-01-20 11:11:30|326.43|324.23|326.59|324.39|326.59|324.39|326.43|324.23|0
1642677100000|2022-01-20 11:11:40|326.43|324.23|326.27|324.07|326.43|324.23|326.27|324.07|0
1642677110000|2022-01-20 11:11:50|325.95|323.75|325.95|323.75|325.95|323.75|325.95|323.75|0
1642677120000|2022-01-20 11:12:00|326.11|323.91|326.27|324.07|326.27|324.07|325.95|323.75|0
1642677130000|2022-01-20 11:12:10|326.19|323.99|326.27|324.07|326.27|324.07|326.19|323.99|0
1642677140000|2022-01-20 11:12:20|325.95|323.75|326.19|323.99|326.27|324.07|325.95|323.75|0
1642677150000|2022-01-20 11:12:30|326.27|324.07|326.11|323.91|326.27|324.07|326.11|323.91|0
1642677160000|2022-01-20 11:12:40|326.03|323.83|326.27|324.07|326.27|324.07|325.95|323.75|0
1642677170000|2022-01-20 11:12:50|326.11|323.91|326.11|323.91|326.11|323.91|326.11|323.91|0
1642677180000|2022-01-20 11:13:00|326.03|323.83|326.27|324.07|326.27|324.07|326.03|323.83|0
1642677210000|2022-01-20 11:13:30|326.11|323.91|326.43|324.23|326.43|324.23|326.11|323.91|0
1642677220000|2022-01-20 11:13:40|326.59|324.39|326.59|324.39|326.59|324.39|326.59|324.39|0
1642677230000|2022-01-20 11:13:50|326.51|324.31|326.59|324.39|326.59|324.39|326.51|324.31|0
1642677240000|2022-01-20 11:14:00|326.75|324.55|326.59|324.39|326.75|324.55|326.59|324.39|0
1642677250000|2022-01-20 11:14:10|326.9|324.7|327.06|324.86|327.06|324.86|326.9|324.7|0
1642677260000|2022-01-20 11:14:20|326.9|324.7|327.38|325.18|327.38|325.18|326.9|324.7|0
1642677270000|2022-01-20 11:14:30|327.54|325.34|327.47|325.27|327.54|325.34|327.38|325.18|0
1642677280000|2022-01-20 11:14:40|327.38|325.18|327.38|325.18|327.38|325.18|327.22|325.02|0
1642677290000|2022-01-20 11:14:50|327.22|325.02|327.22|325.02|327.22|325.02|327.06|324.86|0
1642677300000|2022-01-20 11:15:00|326.59|324.39|326.59|324.39|326.74|324.54|326.43|324.23|0
1642677310000|2022-01-20 11:15:10|326.51|324.31|326.51|324.31|326.51|324.31|326.51|324.31|0
1642677320000|2022-01-20 11:15:20|326.43|324.23|326.43|324.23|326.43|324.23|326.43|324.23|0
1642677330000|2022-01-20 11:15:30|326.27|324.07|326.27|324.07|326.27|324.07|326.27|324.07|0
1642677340000|2022-01-20 11:15:40|326.58|324.38|326.27|324.07|326.58|324.38|326.27|324.07|0
1642677350000|2022-01-20 11:15:50|325.95|323.75|326.11|323.91|326.11|323.91|325.95|323.75|0
1642677360000|2022-01-20 11:16:00|325.95|323.75|325.95|323.75|326.11|323.91|325.95|323.75|0
1642677370000|2022-01-20 11:16:10|326.03|323.83|325.95|323.75|326.03|323.83|325.95|323.75|0
1642677380000|2022-01-20 11:16:20|324.83|322.63|324.83|322.63|324.83|322.63|324.83|322.63|0
1642677390000|2022-01-20 11:16:30|325.07|322.87|324.83|322.63|325.07|322.87|324.83|322.63|0
1642677400000|2022-01-20 11:16:40|324.92|322.72|324.83|322.63|324.92|322.72|324.67|322.47|0
1642677410000|2022-01-20 11:16:50|324.67|322.47|324.76|322.56|324.76|322.56|324.67|322.47|0
1642677420000|2022-01-20 11:17:00|324.67|322.47|324.83|322.63|324.83|322.63|324.67|322.47|0
1642677430000|2022-01-20 11:17:10|324.36|322.16|324.44|322.24|324.44|322.24|324.36|322.16|0
1642677440000|2022-01-20 11:17:20|324.51|322.31|324.36|322.16|324.51|322.31|324.36|322.16|0
1642677450000|2022-01-20 11:17:30|324.51|322.31|324.6|322.4|324.67|322.47|324.51|322.31|0
1642677460000|2022-01-20 11:17:40|324.67|322.47|324.67|322.47|324.99|322.79|324.67|322.47|0
1642677470000|2022-01-20 11:17:50|324.51|322.31|324.51|322.31|324.51|322.31|324.51|322.31|0
1642677480000|2022-01-20 11:18:00|324.67|322.47|325.15|322.95|325.15|322.95|324.67|322.47|0
1642677490000|2022-01-20 11:18:10|324.99|322.79|325.15|322.95|325.15|322.95|324.99|322.79|0
1642677500000|2022-01-20 11:18:20|324.99|322.79|325.15|322.95|325.31|323.11|324.99|322.79|0
1642677510000|2022-01-20 11:18:30|324.99|322.79|324.99|322.79|325.15|322.95|324.99|322.79|0
1642677520000|2022-01-20 11:18:40|325.15|322.95|325.15|322.95|325.15|322.95|324.99|322.79|0
1642677530000|2022-01-20 11:18:50|325.31|323.11|325.15|322.95|325.31|323.11|324.99|322.79|0
1642677540000|2022-01-20 11:19:00|324.83|322.63|324.99|322.79|324.99|322.79|324.83|322.63|0
1642677550000|2022-01-20 11:19:10|324.83|322.63|324.99|322.79|324.99|322.79|324.83|322.63|0
1642677560000|2022-01-20 11:19:20|324.83|322.63|324.51|322.31|324.83|322.63|324.51|322.31|0
1642677570000|2022-01-20 11:19:30|324.67|322.47|324.67|322.47|324.67|322.47|324.51|322.31|0
1642677580000|2022-01-20 11:19:40|324.83|322.63|324.99|322.79|325.15|322.95|324.83|322.63|0
1642677590000|2022-01-20 11:19:50|325.15|322.95|324.99|322.79|325.15|322.95|324.99|322.79|0
1642677600000|2022-01-20 11:20:00|324.83|322.63|324.83|322.63|324.99|322.79|324.83|322.63|0
1642677610000|2022-01-20 11:20:10|324.99|322.79|324.83|322.63|324.99|322.79|324.83|322.63|0
1642677620000|2022-01-20 11:20:20|324.99|322.79|325.31|323.11|325.31|323.11|324.99|322.79|0
1642677630000|2022-01-20 11:20:30|325.39|323.19|325.79|323.59|325.79|323.59|325.31|323.11|0
1642677640000|2022-01-20 11:20:40|325.63|323.43|325.79|323.59|325.79|323.59|325.63|323.43|0
1642677660000|2022-01-20 11:21:00|325.94|323.74|325.79|323.59|325.94|323.74|325.79|323.59|0
1642677670000|2022-01-20 11:21:10|325.94|323.74|325.79|323.59|325.94|323.74|325.79|323.59|0
1642677680000|2022-01-20 11:21:20|325.63|323.43|325.79|323.59|325.79|323.59|325.63|323.43|0
1642677690000|2022-01-20 11:21:30|325.63|323.43|325.87|323.67|325.87|323.67|325.63|323.43|0
1642677700000|2022-01-20 11:21:40|325.79|323.59|325.79|323.59|325.79|323.59|325.79|323.59|0
1642677710000|2022-01-20 11:21:50|325.63|323.43|325.63|323.43|325.63|323.43|325.63|323.43|0
1642677720000|2022-01-20 11:22:00|325.47|323.27|325.31|323.11|325.47|323.27|325.31|323.11|0
1642677730000|2022-01-20 11:22:10|325.15|322.95|325.31|323.11|325.31|323.11|325.15|322.95|0
1642677740000|2022-01-20 11:22:20|325.23|323.03|325.31|323.11|325.31|323.11|325.23|323.03|0
1642677750000|2022-01-20 11:22:30|325.23|323.03|325.47|323.27|325.47|323.27|325.23|323.03|0
1642677760000|2022-01-20 11:22:40|325.63|323.43|325.71|323.51|325.78|323.58|325.63|323.43|0
1642677770000|2022-01-20 11:22:50|325.63|323.43|325.78|323.58|325.78|323.58|325.63|323.43|0
1642677780000|2022-01-20 11:23:00|325.94|323.74|325.78|323.58|325.94|323.74|325.78|323.58|0
1642677790000|2022-01-20 11:23:10|325.63|323.43|325.63|323.43|325.63|323.43|325.63|323.43|0
1642677800000|2022-01-20 11:23:20|325.71|323.51|325.55|323.35|325.71|323.51|325.47|323.27|0
1642677810000|2022-01-20 11:23:30|325.47|323.27|325.47|323.27|325.47|323.27|325.47|323.27|0
1642677820000|2022-01-20 11:23:40|325.31|323.11|325.31|323.11|325.31|323.11|325.31|323.11|0
1642677830000|2022-01-20 11:23:50|325.47|323.27|325.31|323.11|325.47|323.27|325.31|323.11|0
1642677840000|2022-01-20 11:24:00|325.62|323.42|325.62|323.42|325.62|323.42|325.62|323.42|0
1642677850000|2022-01-20 11:24:10|325.78|323.58|325.62|323.42|325.78|323.58|325.62|323.42|0
1642677860000|2022-01-20 11:24:20|325.47|323.27|325.47|323.27|325.62|323.42|325.47|323.27|0
1642677880000|2022-01-20 11:24:40|325.31|323.11|325.15|322.95|325.31|323.11|325.15|322.95|0
1642677890000|2022-01-20 11:24:50|325.31|323.11|325.31|323.11|325.31|323.11|325.15|322.95|0
1642677900000|2022-01-20 11:25:00|325.47|323.27|325.15|322.95|325.47|323.27|325.15|322.95|0
1642677910000|2022-01-20 11:25:10|325.31|323.11|325.15|322.95|325.31|323.11|325.15|322.95|0
1642677920000|2022-01-20 11:25:20|325.31|323.11|325.15|322.95|325.31|323.11|325.15|322.95|0
1642677930000|2022-01-20 11:25:30|325.31|323.11|325.31|323.11|325.31|323.11|325.31|323.11|0
1642677940000|2022-01-20 11:25:40|325.23|323.03|325.23|323.03|325.23|323.03|325.23|323.03|0
1642677950000|2022-01-20 11:25:50|325.31|323.11|325.31|323.11|325.31|323.11|325.15|322.95|0
1642677960000|2022-01-20 11:26:00|325.23|323.03|325.15|322.95|325.31|323.11|325.15|322.95|0
1642677970000|2022-01-20 11:26:10|325.31|323.11|325.31|323.11|325.31|323.11|325.31|323.11|0
1642677980000|2022-01-20 11:26:20|325.23|323.03|325.46|323.26|325.46|323.26|325.15|322.95|0
1642677990000|2022-01-20 11:26:30|325.31|323.11|325.31|323.11|325.46|323.26|325.31|323.11|0
1642678000000|2022-01-20 11:26:40|325.62|323.42|325.62|323.42|325.62|323.42|325.62|323.42|0
1642678010000|2022-01-20 11:26:50|325.78|323.58|325.78|323.58|325.78|323.58|325.71|323.51|0
1642678020000|2022-01-20 11:27:00|325.71|323.51|325.31|323.11|325.71|323.51|325.31|323.11|0
1642678030000|2022-01-20 11:27:10|325.15|322.95|325.15|322.95|325.15|322.95|324.99|322.79|0
1642678040000|2022-01-20 11:27:20|324.99|322.79|324.99|322.79|325.15|322.95|324.99|322.79|0
1642678050000|2022-01-20 11:27:30|325.15|322.95|325.07|322.87|325.15|322.95|324.99|322.79|0
1642678060000|2022-01-20 11:27:40|325.15|322.95|324.99|322.79|325.15|322.95|324.99|322.79|0
1642678080000|2022-01-20 11:28:00|324.83|322.63|324.51|322.31|324.83|322.63|324.51|322.31|0
1642678090000|2022-01-20 11:28:10|324.67|322.47|325.15|322.95|325.15|322.95|324.67|322.47|0
1642678100000|2022-01-20 11:28:20|325.3|323.1|324.99|322.79|325.3|323.1|324.99|322.79|0
1642678120000|2022-01-20 11:28:40|324.83|322.63|324.99|322.79|324.99|322.79|324.67|322.47|0
1642678130000|2022-01-20 11:28:50|324.91|322.71|324.83|322.63|324.91|322.71|324.83|322.63|0
1642678140000|2022-01-20 11:29:00|325.15|322.95|325.3|323.1|325.3|323.1|325.15|322.95|0
1642678150000|2022-01-20 11:29:10|324.99|322.79|324.99|322.79|324.99|322.79|324.99|322.79|0
1642678160000|2022-01-20 11:29:20|325.15|322.95|325.3|323.1|325.3|323.1|325.15|322.95|0
1642678170000|2022-01-20 11:29:30|325.46|323.26|325.62|323.42|325.62|323.42|325.46|323.26|0
1642678180000|2022-01-20 11:29:40|325.46|323.26|325.78|323.58|325.78|323.58|325.46|323.26|0
1642678190000|2022-01-20 11:29:50|325.62|323.42|325.71|323.51|325.78|323.58|325.62|323.42|0
1642678200000|2022-01-20 11:30:00|325.62|323.42|325.78|323.58|325.78|323.58|325.62|323.42|0
1642678210000|2022-01-20 11:30:10|325.94|323.74|325.94|323.74|325.94|323.74|325.94|323.74|0
1642678220000|2022-01-20 11:30:20|325.86|323.66|326.42|324.22|326.58|324.38|325.86|323.66|0
1642678230000|2022-01-20 11:30:30|326.34|324.14|326.42|324.22|326.42|324.22|326.34|324.14|0
1642678240000|2022-01-20 11:30:40|326.26|324.06|326.26|324.06|326.34|324.14|326.26|324.06|0
1642678250000|2022-01-20 11:30:50|326.42|324.22|326.58|324.38|326.58|324.38|326.42|324.22|0
1642678260000|2022-01-20 11:31:00|326.5|324.3|326.34|324.14|326.5|324.3|326.34|324.14|0
1642678270000|2022-01-20 11:31:10|326.58|324.38|326.58|324.38|326.74|324.54|326.58|324.38|0
1642678280000|2022-01-20 11:31:20|326.5|324.3|326.74|324.54|326.74|324.54|326.5|324.3|0
1642678290000|2022-01-20 11:31:30|326.58|324.38|326.66|324.46|326.66|324.46|326.58|324.38|0
1642678300000|2022-01-20 11:31:40|326.74|324.54|326.74|324.54|326.74|324.54|326.74|324.54|0
1642678310000|2022-01-20 11:31:50|326.82|324.62|326.74|324.54|326.9|324.7|326.74|324.54|0
1642678320000|2022-01-20 11:32:00|326.58|324.38|326.9|324.7|326.9|324.7|326.58|324.38|0
1642678330000|2022-01-20 11:32:10|326.82|324.62|326.74|324.54|326.82|324.62|326.74|324.54|0
1642678340000|2022-01-20 11:32:20|326.9|324.7|326.9|324.7|326.9|324.7|326.9|324.7|0
1642678360000|2022-01-20 11:32:40|326.82|324.62|326.58|324.38|326.82|324.62|326.58|324.38|0
1642678370000|2022-01-20 11:32:50|326.42|324.22|326.42|324.22|326.58|324.38|326.42|324.22|0
1642678380000|2022-01-20 11:33:00|326.5|324.3|326.5|324.3|326.5|324.3|326.5|324.3|0
1642678390000|2022-01-20 11:33:10|326.42|324.22|326.82|324.62|326.82|324.62|326.42|324.22|0
1642678400000|2022-01-20 11:33:20|326.74|324.54|326.58|324.38|326.74|324.54|326.42|324.22|0
1642678410000|2022-01-20 11:33:30|326.5|324.3|326.74|324.54|326.74|324.54|326.5|324.3|0
1642678430000|2022-01-20 11:33:50|326.9|324.7|327.06|324.86|327.06|324.86|326.9|324.7|0
1642678440000|2022-01-20 11:34:00|327.22|325.02|327.22|325.02|327.22|325.02|327.22|325.02|0
1642678450000|2022-01-20 11:34:10|327.06|324.86|327.06|324.86|327.06|324.86|327.06|324.86|0
1642678460000|2022-01-20 11:34:20|326.9|324.7|327.22|325.02|327.22|325.02|326.9|324.7|0
1642678470000|2022-01-20 11:34:30|327.37|325.17|327.53|325.33|327.53|325.33|327.37|325.17|0
1642678480000|2022-01-20 11:34:40|327.37|325.17|327.37|325.17|327.37|325.17|327.3|325.1|0
1642678490000|2022-01-20 11:34:50|327.22|325.02|327.37|325.17|327.37|325.17|327.22|325.02|0
1642678500000|2022-01-20 11:35:00|327.21|325.01|327.37|325.17|327.37|325.17|327.21|325.01|0
1642678510000|2022-01-20 11:35:10|327.21|325.01|327.06|324.86|327.21|325.01|327.06|324.86|0
1642678520000|2022-01-20 11:35:20|327.14|324.94|326.74|324.54|327.14|324.94|326.74|324.54|0
1642678530000|2022-01-20 11:35:30|326.9|324.7|327.21|325.01|327.21|325.01|326.9|324.7|0
1642678540000|2022-01-20 11:35:40|327.05|324.85|327.05|324.85|327.05|324.85|327.05|324.85|0
1642678550000|2022-01-20 11:35:50|326.9|324.7|326.9|324.7|326.9|324.7|326.9|324.7|0
1642678560000|2022-01-20 11:36:00|326.74|324.54|326.74|324.54|326.74|324.54|326.74|324.54|0
1642678570000|2022-01-20 11:36:10|326.58|324.38|326.74|324.54|326.74|324.54|326.58|324.38|0
1642678580000|2022-01-20 11:36:20|326.82|324.62|327.21|325.01|327.21|325.01|326.82|324.62|0
1642678590000|2022-01-20 11:36:30|326.89|324.69|327.05|324.85|327.05|324.85|326.89|324.69|0
1642678610000|2022-01-20 11:36:50|326.89|324.69|326.89|324.69|326.89|324.69|326.82|324.62|0
1642678620000|2022-01-20 11:37:00|326.82|324.62|326.66|324.46|326.82|324.62|326.66|324.46|0
1642678630000|2022-01-20 11:37:10|326.74|324.54|326.74|324.54|326.89|324.69|326.74|324.54|0
1642678640000|2022-01-20 11:37:20|326.89|324.69|326.73|324.53|326.98|324.78|326.73|324.53|0
1642678650000|2022-01-20 11:37:30|326.82|324.62|327.05|324.85|327.05|324.85|326.82|324.62|0
1642678660000|2022-01-20 11:37:40|326.98|324.78|327.05|324.85|327.05|324.85|326.98|324.78|0
1642678670000|2022-01-20 11:37:50|326.89|324.69|327.05|324.85|327.05|324.85|326.89|324.69|0
1642678680000|2022-01-20 11:38:00|326.98|324.78|327.05|324.85|327.05|324.85|326.98|324.78|0
1642678690000|2022-01-20 11:38:10|326.89|324.69|326.73|324.53|326.89|324.69|326.73|324.53|0
1642678700000|2022-01-20 11:38:20|326.89|324.69|326.82|324.62|327.05|324.85|326.82|324.62|0
1642678710000|2022-01-20 11:38:30|326.89|324.69|326.89|324.69|326.89|324.69|326.82|324.62|0
1642678720000|2022-01-20 11:38:40|326.73|324.53|326.89|324.69|326.89|324.69|326.73|324.53|0
1642678730000|2022-01-20 11:38:50|326.73|324.53|326.57|324.37|326.73|324.53|326.42|324.22|0
1642678740000|2022-01-20 11:39:00|326.73|324.53|326.66|324.46|326.73|324.53|326.57|324.37|0
1642678750000|2022-01-20 11:39:10|326.57|324.37|326.89|324.69|326.89|324.69|326.57|324.37|0
1642678760000|2022-01-20 11:39:20|326.98|324.78|326.98|324.78|326.98|324.78|326.98|324.78|0
1642678770000|2022-01-20 11:39:30|326.89|324.69|326.89|324.69|326.89|324.69|326.73|324.53|0
1642678780000|2022-01-20 11:39:40|326.73|324.53|326.57|324.37|326.73|324.53|326.57|324.37|0
1642678790000|2022-01-20 11:39:50|326.41|324.21|326.41|324.21|326.41|324.21|326.41|324.21|0
1642678800000|2022-01-20 11:40:00|326.5|324.3|326.41|324.21|326.57|324.37|326.41|324.21|0
1642678810000|2022-01-20 11:40:10|326.5|324.3|326.41|324.21|326.57|324.37|326.41|324.21|0
1642678820000|2022-01-20 11:40:20|326.5|324.3|326.34|324.14|326.5|324.3|326.34|324.14|0
1642678830000|2022-01-20 11:40:30|326.57|324.37|326.57|324.37|326.57|324.37|326.41|324.21|0
1642678840000|2022-01-20 11:40:40|326.41|324.21|326.41|324.21|326.41|324.21|326.41|324.21|0
1642678850000|2022-01-20 11:40:50|326.57|324.37|326.57|324.37|326.57|324.37|326.57|324.37|0
1642678860000|2022-01-20 11:41:00|326.73|324.53|326.73|324.53|326.73|324.53|326.73|324.53|0
1642678870000|2022-01-20 11:41:10|326.66|324.46|326.57|324.37|326.66|324.46|326.57|324.37|0
1642678880000|2022-01-20 11:41:20|326.73|324.53|326.66|324.46|326.73|324.53|326.66|324.46|0
1642678890000|2022-01-20 11:41:30|326.73|324.53|326.57|324.37|326.73|324.53|326.57|324.37|0
1642678900000|2022-01-20 11:41:40|326.66|324.46|326.73|324.53|326.73|324.53|326.66|324.46|0
1642678910000|2022-01-20 11:41:50|326.82|324.62|326.89|324.69|326.89|324.69|326.82|324.62|0
1642678920000|2022-01-20 11:42:00|327.05|324.85|327.21|325.01|327.21|325.01|327.05|324.85|0
1642678930000|2022-01-20 11:42:10|327.29|325.09|327.21|325.01|327.29|325.09|327.21|325.01|0
1642678940000|2022-01-20 11:42:20|327.05|324.85|327.05|324.85|327.05|324.85|327.05|324.85|0
1642678950000|2022-01-20 11:42:30|326.89|324.69|326.89|324.69|326.89|324.69|326.89|324.69|0
1642678970000|2022-01-20 11:42:50|326.82|324.62|326.98|324.78|326.98|324.78|326.82|324.62|0
1642678980000|2022-01-20 11:43:00|326.89|324.69|326.98|324.78|326.98|324.78|326.89|324.69|0
1642678990000|2022-01-20 11:43:10|327.05|324.85|326.89|324.69|327.05|324.85|326.82|324.62|0
1642679000000|2022-01-20 11:43:20|326.97|324.77|326.73|324.53|326.97|324.77|326.73|324.53|0
1642679010000|2022-01-20 11:43:30|326.89|324.69|327.05|324.85|327.05|324.85|326.82|324.62|0
1642679030000|2022-01-20 11:43:50|326.89|324.69|326.97|324.77|326.97|324.77|326.89|324.69|0
1642679040000|2022-01-20 11:44:00|327.05|324.85|327.37|325.17|327.37|325.17|327.05|324.85|0
1642679050000|2022-01-20 11:44:10|327.21|325.01|327.21|325.01|327.21|325.01|327.13|324.93|0
1642679060000|2022-01-20 11:44:20|327.37|325.17|327.45|325.25|327.53|325.33|327.37|325.17|0
1642679070000|2022-01-20 11:44:30|327.53|325.33|327.53|325.33|327.53|325.33|327.53|325.33|0
1642679090000|2022-01-20 11:44:50|327.69|325.49|327.85|325.65|327.85|325.65|327.69|325.49|0
1642679100000|2022-01-20 11:45:00|327.69|325.49|328.17|325.97|328.17|325.97|327.69|325.49|0
1642679110000|2022-01-20 11:45:10|328.01|325.81|328.17|325.97|328.17|325.97|328.01|325.81|0
1642679120000|2022-01-20 11:45:20|328.33|326.13|328.81|326.61|328.81|326.61|328.33|326.13|0
1642679130000|2022-01-20 11:45:30|328.65|326.45|328.57|326.37|328.65|326.45|328.49|326.29|0
1642679140000|2022-01-20 11:45:40|328.81|326.61|329.29|327.09|329.29|327.09|328.81|326.61|0
1642679150000|2022-01-20 11:45:50|328.81|326.61|329.13|326.93|329.13|326.93|328.81|326.61|0
1642679160000|2022-01-20 11:46:00|328.97|326.77|329.13|326.93|329.29|327.09|328.97|326.77|0
1642679170000|2022-01-20 11:46:10|329.21|327.01|329.45|327.25|329.45|327.25|329.21|327.01|0
1642679180000|2022-01-20 11:46:20|329.29|327.09|329.29|327.09|329.29|327.09|329.29|327.09|0
1642679190000|2022-01-20 11:46:30|329.21|327.01|329.13|326.93|329.21|327.01|329.13|326.93|0
1642679200000|2022-01-20 11:46:40|329.29|327.09|329.21|327.01|329.29|327.09|329.13|326.93|0
1642679210000|2022-01-20 11:46:50|329.13|326.93|329.21|327.01|329.21|327.01|328.97|326.77|0
1642679220000|2022-01-20 11:47:00|329.13|326.93|329.45|327.25|329.45|327.25|329.13|326.93|0
1642679230000|2022-01-20 11:47:10|329.61|327.41|329.61|327.41|329.61|327.41|329.45|327.25|0
1642679240000|2022-01-20 11:47:20|329.45|327.25|329.13|326.93|329.45|327.25|329.13|326.93|0
1642679250000|2022-01-20 11:47:30|328.97|326.77|328.65|326.45|328.97|326.77|328.65|326.45|0
1642679260000|2022-01-20 11:47:40|328.81|326.61|328.81|326.61|328.97|326.77|328.81|326.61|0
1642679270000|2022-01-20 11:47:50|328.97|326.77|328.89|326.69|328.97|326.77|328.89|326.69|0
1642679280000|2022-01-20 11:48:00|328.81|326.61|329.13|326.93|329.13|326.93|328.81|326.61|0
1642679290000|2022-01-20 11:48:10|328.81|326.61|328.65|326.45|328.89|326.69|328.65|326.45|0
1642679300000|2022-01-20 11:48:20|328.57|326.37|328.65|326.45|328.65|326.45|328.57|326.37|0
1642679310000|2022-01-20 11:48:30|328.49|326.29|328.49|326.29|328.49|326.29|328.33|326.13|0
1642679320000|2022-01-20 11:48:40|328.65|326.45|328.73|326.53|328.81|326.61|328.65|326.45|0
1642679330000|2022-01-20 11:48:50|328.81|326.61|328.65|326.45|328.81|326.61|328.65|326.45|0
1642679340000|2022-01-20 11:49:00|328.81|326.61|328.49|326.29|328.81|326.61|328.49|326.29|0
1642679350000|2022-01-20 11:49:10|328.41|326.21|328.33|326.13|328.49|326.29|328.33|326.13|0
1642679360000|2022-01-20 11:49:20|328.49|326.29|328.33|326.13|328.49|326.29|328.33|326.13|0
1642679370000|2022-01-20 11:49:30|328.17|325.97|328.49|326.29|328.49|326.29|328.17|325.97|0
1642679380000|2022-01-20 11:49:40|328.33|326.13|328.25|326.05|328.33|326.13|328.25|326.05|0
1642679390000|2022-01-20 11:49:50|328.17|325.97|328.17|325.97|328.33|326.13|328.17|325.97|0
1642679400000|2022-01-20 11:50:00|328.25|326.05|328.09|325.89|328.25|326.05|328.09|325.89|0
1642679410000|2022-01-20 11:50:10|328.17|325.97|327.85|325.65|328.17|325.97|327.85|325.65|0
1642679420000|2022-01-20 11:50:20|327.53|325.33|327.53|325.33|327.53|325.33|327.53|325.33|0
1642679430000|2022-01-20 11:50:30|327.69|325.49|327.69|325.49|327.69|325.49|327.69|325.49|0
1642679440000|2022-01-20 11:50:40|327.37|325.17|327.37|325.17|327.37|325.17|327.37|325.17|0
1642679450000|2022-01-20 11:50:50|327.45|325.25|327.37|325.17|327.53|325.33|327.37|325.17|0
1642679460000|2022-01-20 11:51:00|327.45|325.25|327.13|324.93|327.45|325.25|327.13|324.93|0
1642679470000|2022-01-20 11:51:10|327.21|325.01|327.37|325.17|327.37|325.17|327.21|325.01|0
1642679480000|2022-01-20 11:51:20|327.21|325.01|327.37|325.17|327.37|325.17|327.21|325.01|0
1642679490000|2022-01-20 11:51:30|327.21|325.01|327.05|324.85|327.21|325.01|327.05|324.85|0
1642679500000|2022-01-20 11:51:40|327.13|324.93|327.37|325.17|327.37|325.17|327.13|324.93|0
1642679510000|2022-01-20 11:51:50|327.21|325.01|327.21|325.01|327.21|325.01|327.21|325.01|0
1642679520000|2022-01-20 11:52:00|327.05|324.85|326.89|324.69|327.05|324.85|326.89|324.69|0
1642679530000|2022-01-20 11:52:10|326.73|324.53|326.81|324.61|326.89|324.69|326.73|324.53|0
1642679540000|2022-01-20 11:52:20|327.05|324.85|326.89|324.69|327.05|324.85|326.89|324.69|0
1642679550000|2022-01-20 11:52:30|326.97|324.77|327.13|324.93|327.13|324.93|326.97|324.77|0
1642679560000|2022-01-20 11:52:40|327.21|325.01|327.69|325.49|327.69|325.49|327.21|325.01|0
1642679570000|2022-01-20 11:52:50|327.77|325.57|327.69|325.49|327.77|325.57|327.69|325.49|0
1642679580000|2022-01-20 11:53:00|327.85|325.65|327.85|325.65|327.85|325.65|327.85|325.65|0
1642679590000|2022-01-20 11:53:10|327.69|325.49|327.85|325.65|327.85|325.65|327.69|325.49|0
1642679600000|2022-01-20 11:53:20|327.69|325.49|327.53|325.33|327.69|325.49|327.53|325.33|0
1642679610000|2022-01-20 11:53:30|327.69|325.49|327.85|325.65|327.85|325.65|327.69|325.49|0
1642679620000|2022-01-20 11:53:40|327.77|325.57|327.85|325.65|327.85|325.65|327.77|325.57|0
1642679630000|2022-01-20 11:53:50|327.77|325.57|327.85|325.65|327.85|325.65|327.69|325.49|0
1642679640000|2022-01-20 11:54:00|327.93|325.73|328.09|325.89|328.09|325.89|327.93|325.73|0
1642679650000|2022-01-20 11:54:10|328.49|326.29|328.33|326.13|328.49|326.29|328.33|326.13|0
1642679660000|2022-01-20 11:54:20|328.49|326.29|328.65|326.45|328.65|326.45|328.49|326.29|0
1642679670000|2022-01-20 11:54:30|328.49|326.29|328.49|326.29|328.49|326.29|328.33|326.13|0
1642679680000|2022-01-20 11:54:40|328.33|326.13|328.33|326.13|328.49|326.29|328.33|326.13|0
1642679690000|2022-01-20 11:54:50|328.17|325.97|328.17|325.97|328.17|325.97|328.17|325.97|0
1642679700000|2022-01-20 11:55:00|328.33|326.13|328.17|325.97|328.33|326.13|328.01|325.81|0
1642679710000|2022-01-20 11:55:10|328.01|325.81|327.85|325.65|328.01|325.81|327.85|325.65|0
1642679720000|2022-01-20 11:55:20|327.69|325.49|327.61|325.41|327.69|325.49|327.61|325.41|0
1642679730000|2022-01-20 11:55:30|327.53|325.33|327.69|325.49|327.69|325.49|327.53|325.33|0
1642679740000|2022-01-20 11:55:40|327.85|325.65|327.85|325.65|327.85|325.65|327.85|325.65|0
1642679760000|2022-01-20 11:56:00|327.69|325.49|327.53|325.33|327.69|325.49|327.53|325.33|0
1642679770000|2022-01-20 11:56:10|327.37|325.17|327.37|325.17|327.37|325.17|327.37|325.17|0
1642679780000|2022-01-20 11:56:20|327.53|325.33|327.61|325.41|327.68|325.48|327.53|325.33|0
1642679790000|2022-01-20 11:56:30|327.68|325.48|327.68|325.48|327.77|325.57|327.68|325.48|0
1642679800000|2022-01-20 11:56:40|327.53|325.33|327.61|325.41|327.61|325.41|327.52|325.32|0
1642679810000|2022-01-20 11:56:50|327.84|325.64|327.84|325.64|327.84|325.64|327.77|325.57|0
1642679820000|2022-01-20 11:57:00|328|325.8|328|325.8|328.16|325.96|328|325.8|0
1642679830000|2022-01-20 11:57:10|327.77|325.57|327.84|325.64|327.84|325.64|327.77|325.57|0
1642679840000|2022-01-20 11:57:20|327.93|325.73|327.52|325.32|327.93|325.73|327.52|325.32|0
1642679850000|2022-01-20 11:57:30|327.61|325.41|327.21|325.01|327.61|325.41|327.13|324.93|0
1642679860000|2022-01-20 11:57:40|327.13|324.93|327.05|324.85|327.21|325.01|327.05|324.85|0
1642679870000|2022-01-20 11:57:50|326.89|324.69|327.05|324.85|327.05|324.85|326.73|324.53|0
1642679880000|2022-01-20 11:58:00|326.41|324.21|326.57|324.37|326.57|324.37|326.41|324.21|0
1642679890000|2022-01-20 11:58:10|326.25|324.05|326.41|324.21|326.57|324.37|326.25|324.05|0
1642679900000|2022-01-20 11:58:20|326.73|324.53|326.57|324.37|326.73|324.53|326.57|324.37|0
1642679910000|2022-01-20 11:58:30|326.41|324.21|326.25|324.05|326.41|324.21|326.25|324.05|0
1642679920000|2022-01-20 11:58:40|326.49|324.29|326.33|324.13|326.49|324.29|326.25|324.05|0
1642679930000|2022-01-20 11:58:50|326.25|324.05|326.25|324.05|326.25|324.05|326.25|324.05|0
1642679940000|2022-01-20 11:59:00|326.41|324.21|326.41|324.21|326.41|324.21|326.41|324.21|0
1642679950000|2022-01-20 11:59:10|326.57|324.37|326.49|324.29|326.57|324.37|326.41|324.21|0
1642679960000|2022-01-20 11:59:20|326.57|324.37|326.41|324.21|326.57|324.37|326.41|324.21|0
1642679970000|2022-01-20 11:59:30|326.57|324.37|326.57|324.37|326.57|324.37|326.41|324.21|0
1642679980000|2022-01-20 11:59:40|326.73|324.53|326.88|324.68|326.88|324.68|326.73|324.53|0
1642679990000|2022-01-20 11:59:50|326.81|324.61|326.73|324.53|326.81|324.61|326.73|324.53|0
1642680000000|2022-01-20 12:00:00|326.88|324.68|326.88|324.68|326.88|324.68|326.73|324.53|0
1642680010000|2022-01-20 12:00:10|327.04|324.84|327.2|325|327.36|325.16|327.04|324.84|0
1642680020000|2022-01-20 12:00:20|327.36|325.16|327.36|325.16|327.36|325.16|327.29|325.09|0
1642680030000|2022-01-20 12:00:30|327.52|325.32|327.52|325.32|327.52|325.32|327.36|325.16|0
1642680040000|2022-01-20 12:00:40|327.68|325.48|327.68|325.48|327.77|325.57|327.68|325.48|0
1642680050000|2022-01-20 12:00:50|327.61|325.41|327.52|325.32|327.68|325.48|327.52|325.32|0
1642680060000|2022-01-20 12:01:00|327.36|325.16|328|325.8|328|325.8|327.36|325.16|0
1642680070000|2022-01-20 12:01:10|327.84|325.64|328.48|326.28|328.48|326.28|327.84|325.64|0
1642680080000|2022-01-20 12:01:20|328.64|326.44|328.16|325.96|328.64|326.44|328.16|325.96|0
1642680090000|2022-01-20 12:01:30|327.93|325.73|327.68|325.48|327.93|325.73|327.68|325.48|0
1642680100000|2022-01-20 12:01:40|327.52|325.32|327.45|325.25|327.52|325.32|327.45|325.25|0
1642680110000|2022-01-20 12:01:50|327.36|325.16|327.2|325|327.52|325.32|327.2|325|0
1642680120000|2022-01-20 12:02:00|327.13|324.93|327.13|324.93|327.13|324.93|327.13|324.93|0
1642680130000|2022-01-20 12:02:10|327.04|324.84|327.2|325|327.2|325|327.04|324.84|0
1642680140000|2022-01-20 12:02:20|327.52|325.32|327.36|325.16|327.52|325.32|327.36|325.16|0
1642680160000|2022-01-20 12:02:40|327.13|324.93|326.72|324.52|327.2|325|326.72|324.52|0
1642680170000|2022-01-20 12:02:50|326.56|324.36|326.17|323.97|326.56|324.36|326.17|323.97|0
1642680180000|2022-01-20 12:03:00|326.09|323.89|326.09|323.89|326.4|324.2|326.09|323.89|0
1642680190000|2022-01-20 12:03:10|325.93|323.73|326.72|324.52|326.72|324.52|325.93|323.73|0
1642680200000|2022-01-20 12:03:20|326.81|324.61|326.56|324.36|326.81|324.61|326.56|324.36|0
1642680210000|2022-01-20 12:03:30|326.72|324.52|327.2|325|327.2|325|326.72|324.52|0
1642680220000|2022-01-20 12:03:40|326.88|324.68|326.56|324.36|326.88|324.68|326.56|324.36|0
1642680230000|2022-01-20 12:03:50|326.65|324.45|326.72|324.52|326.88|324.68|326.65|324.45|0
1642680240000|2022-01-20 12:04:00|326.88|324.68|326.88|324.68|326.88|324.68|326.88|324.68|0
1642680250000|2022-01-20 12:04:10|326.56|324.36|326.56|324.36|326.72|324.52|326.56|324.36|0
1642680260000|2022-01-20 12:04:20|326.72|324.52|326.72|324.52|326.72|324.52|326.72|324.52|0
1642680270000|2022-01-20 12:04:30|326.56|324.36|326.24|324.04|326.72|324.52|326.24|324.04|0
1642680280000|2022-01-20 12:04:40|326.4|324.2|326.33|324.13|326.4|324.2|326.33|324.13|0
1642680290000|2022-01-20 12:04:50|326.24|324.04|326.24|324.04|326.24|324.04|326.24|324.04|0
1642680300000|2022-01-20 12:05:00|326.17|323.97|326.4|324.2|326.4|324.2|326.08|323.88|0
1642680310000|2022-01-20 12:05:10|326.56|324.36|326.56|324.36|326.56|324.36|326.56|324.36|0
1642680320000|2022-01-20 12:05:20|326.72|324.52|326.88|324.68|326.88|324.68|326.72|324.52|0
1642680330000|2022-01-20 12:05:30|326.72|324.52|326.72|324.52|326.72|324.52|326.72|324.52|0
1642680340000|2022-01-20 12:05:40|326.88|324.68|327.04|324.84|327.04|324.84|326.88|324.68|0
1642680350000|2022-01-20 12:05:50|327.2|325|326.72|324.52|327.2|325|326.72|324.52|0
1642680360000|2022-01-20 12:06:00|326.81|324.61|326.88|324.68|326.88|324.68|326.81|324.61|0
1642680370000|2022-01-20 12:06:10|327.04|324.84|327.04|324.84|327.2|325|327.04|324.84|0
1642680380000|2022-01-20 12:06:20|326.88|324.68|327.04|324.84|327.04|324.84|326.88|324.68|0
1642680390000|2022-01-20 12:06:30|326.72|324.52|326.72|324.52|326.72|324.52|326.72|324.52|0
1642680400000|2022-01-20 12:06:40|326.81|324.61|327.04|324.84|327.04|324.84|326.72|324.52|0
1642680410000|2022-01-20 12:06:50|326.96|324.76|326.96|324.76|326.96|324.76|326.88|324.68|0
1642680420000|2022-01-20 12:07:00|326.88|324.68|327.2|325|327.2|325|326.88|324.68|0
1642680430000|2022-01-20 12:07:10|327.36|325.16|327.36|325.16|327.52|325.32|327.36|325.16|0
1642680440000|2022-01-20 12:07:20|327.52|325.32|327.52|325.32|327.68|325.48|327.52|325.32|0
1642680450000|2022-01-20 12:07:30|327.44|325.24|327.28|325.08|327.44|325.24|327.28|325.08|0
1642680460000|2022-01-20 12:07:40|327.36|325.16|327.36|325.16|327.36|325.16|327.36|325.16|0
1642680470000|2022-01-20 12:07:50|327.52|325.32|327.68|325.48|327.68|325.48|327.52|325.32|0
1642680490000|2022-01-20 12:08:10|327.6|325.4|327.76|325.56|327.84|325.64|327.6|325.4|0
1642680500000|2022-01-20 12:08:20|327.84|325.64|327.84|325.64|327.84|325.64|327.68|325.48|0
1642680510000|2022-01-20 12:08:30|327.68|325.48|327.68|325.48|327.68|325.48|327.68|325.48|0
1642680520000|2022-01-20 12:08:40|327.84|325.64|327.76|325.56|327.84|325.64|327.76|325.56|0
1642680530000|2022-01-20 12:08:50|327.68|325.48|327.84|325.64|327.84|325.64|327.68|325.48|0
1642680540000|2022-01-20 12:09:00|327.76|325.56|327.68|325.48|327.84|325.64|327.68|325.48|0
1642680550000|2022-01-20 12:09:10|327.52|325.32|327.84|325.64|327.84|325.64|327.52|325.32|0
1642680560000|2022-01-20 12:09:20|328|325.8|328|325.8|328|325.8|328|325.8|0
1642680570000|2022-01-20 12:09:30|327.52|325.32|327.6|325.4|327.6|325.4|327.52|325.32|0
1642680580000|2022-01-20 12:09:40|327.52|325.32|327.04|324.84|327.52|325.32|327.04|324.84|0
1642680590000|2022-01-20 12:09:50|326.88|324.68|326.72|324.52|326.88|324.68|326.72|324.52|0
1642680600000|2022-01-20 12:10:00|326.88|324.68|326.72|324.52|326.88|324.68|326.72|324.52|0
1642680610000|2022-01-20 12:10:10|326.56|324.36|326.72|324.52|326.72|324.52|326.56|324.36|0
1642680620000|2022-01-20 12:10:20|326.88|324.68|326.72|324.52|326.88|324.68|326.72|324.52|0
1642680630000|2022-01-20 12:10:30|326.4|324.2|326.4|324.2|326.4|324.2|326.4|324.2|0
1642680640000|2022-01-20 12:10:40|326.56|324.36|327.04|324.84|327.04|324.84|326.56|324.36|0
1642680650000|2022-01-20 12:10:50|326.96|324.76|326.96|324.76|326.96|324.76|326.96|324.76|0
1642680660000|2022-01-20 12:11:00|326.88|324.68|326.88|324.68|327.04|324.84|326.88|324.68|0
1642680670000|2022-01-20 12:11:10|327.04|324.84|327.12|324.92|327.12|324.92|327.04|324.84|0
1642680680000|2022-01-20 12:11:20|327.2|325|326.88|324.68|327.2|325|326.88|324.68|0
1642680690000|2022-01-20 12:11:30|327.04|324.84|327.2|325|327.2|325|327.04|324.84|0
1642680700000|2022-01-20 12:11:40|327.36|325.16|327.52|325.32|327.6|325.4|327.36|325.16|0
1642680710000|2022-01-20 12:11:50|327.36|325.16|327.36|325.16|327.36|325.16|327.36|325.16|0
1642680720000|2022-01-20 12:12:00|327.2|325|327.04|324.84|327.2|325|327.04|324.84|0
1642680740000|2022-01-20 12:12:20|326.88|324.68|326.88|324.68|326.88|324.68|326.88|324.68|0
1642680760000|2022-01-20 12:12:40|327.04|324.84|327.2|325|327.2|325|327.04|324.84|0
1642680770000|2022-01-20 12:12:50|327.36|325.16|327.2|325|327.36|325.16|327.2|325|0
1642680780000|2022-01-20 12:13:00|327.04|324.84|326.8|324.6|327.04|324.84|326.8|324.6|0
1642680790000|2022-01-20 12:13:10|326.72|324.52|326.8|324.6|326.88|324.68|326.56|324.36|0
1642680800000|2022-01-20 12:13:20|327.04|324.84|326.96|324.76|327.12|324.92|326.96|324.76|0
1642680810000|2022-01-20 12:13:30|326.88|324.68|326.72|324.52|326.88|324.68|326.72|324.52|0
1642680820000|2022-01-20 12:13:40|326.88|324.68|326.72|324.52|326.88|324.68|326.72|324.52|0
1642680830000|2022-01-20 12:13:50|326.56|324.36|326.56|324.36|326.56|324.36|326.56|324.36|0
1642680840000|2022-01-20 12:14:00|326.72|324.52|326.72|324.52|326.88|324.68|326.72|324.52|0
1642680850000|2022-01-20 12:14:10|326.88|324.68|327.04|324.84|327.04|324.84|326.88|324.68|0
1642680860000|2022-01-20 12:14:20|327.2|325|327.28|325.08|327.28|325.08|327.2|325|0
1642680870000|2022-01-20 12:14:30|327.2|325|327.2|325|327.2|325|327.04|324.84|0
1642680880000|2022-01-20 12:14:40|327.36|325.16|327.52|325.32|327.52|325.32|327.2|325|0
1642680890000|2022-01-20 12:14:50|327.36|325.16|327.2|325|327.36|325.16|327.2|325|0
1642680900000|2022-01-20 12:15:00|327.04|324.84|327.52|325.32|327.52|325.32|327.04|324.84|0
1642680910000|2022-01-20 12:15:10|327.36|325.16|327.36|325.16|327.52|325.32|327.36|325.16|0
1642680920000|2022-01-20 12:15:20|327.52|325.32|327.52|325.32|327.68|325.48|327.52|325.32|0
1642680950000|2022-01-20 12:15:50|327.68|325.48|327.52|325.32|327.68|325.48|327.52|325.32|0
1642680960000|2022-01-20 12:16:00|327.68|325.48|327.68|325.48|327.68|325.48|327.52|325.32|0
1642680970000|2022-01-20 12:16:10|327.52|325.32|327.2|325|327.52|325.32|327.2|325|0
1642680980000|2022-01-20 12:16:20|327.36|325.16|327.2|325|327.36|325.16|327.2|325|0
1642680990000|2022-01-20 12:16:30|327.36|325.16|327.2|325|327.36|325.16|327.2|325|0
1642681000000|2022-01-20 12:16:40|327.28|325.08|327.2|325|327.28|325.08|327.2|325|0
1642681010000|2022-01-20 12:16:50|327.36|325.16|327.52|325.32|327.52|325.32|327.36|325.16|0
1642681020000|2022-01-20 12:17:00|327.68|325.48|327.52|325.32|327.68|325.48|327.36|325.16|0
1642681050000|2022-01-20 12:17:30|327.36|325.16|327.52|325.32|327.52|325.32|327.36|325.16|0
1642681060000|2022-01-20 12:17:40|327.28|325.08|327.36|325.16|327.52|325.32|327.28|325.08|0
1642681070000|2022-01-20 12:17:50|327.28|325.08|327.36|325.16|327.36|325.16|327.28|325.08|0
1642681080000|2022-01-20 12:18:00|327.2|325|327.2|325|327.2|325|327.2|325|0
1642681090000|2022-01-20 12:18:10|327.36|325.16|327.36|325.16|327.36|325.16|327.36|325.16|0
1642681100000|2022-01-20 12:18:20|327.44|325.24|327.36|325.16|327.52|325.32|327.36|325.16|0
1642681110000|2022-01-20 12:18:30|327.52|325.32|327.52|325.32|327.52|325.32|327.44|325.24|0
1642681120000|2022-01-20 12:18:40|327.36|325.16|327.84|325.64|327.84|325.64|327.36|325.16|0
1642681130000|2022-01-20 12:18:50|327.83|325.63|327.99|325.79|327.99|325.79|327.83|325.63|0
1642681140000|2022-01-20 12:19:00|328.15|325.95|327.99|325.79|328.15|325.95|327.99|325.79|0
1642681150000|2022-01-20 12:19:10|328.15|325.95|327.99|325.79|328.15|325.95|327.99|325.79|0
1642681160000|2022-01-20 12:19:20|328.15|325.95|328.31|326.11|328.31|326.11|328.15|325.95|0
1642681170000|2022-01-20 12:19:30|328.47|326.27|328.47|326.27|328.47|326.27|328.47|326.27|0
1642681180000|2022-01-20 12:19:40|328.31|326.11|328.31|326.11|328.31|326.11|328.31|326.11|0
1642681200000|2022-01-20 12:20:00|328.47|326.27|328.56|326.36|328.56|326.36|328.47|326.27|0
1642681210000|2022-01-20 12:20:10|328.63|326.43|328.47|326.27|328.63|326.43|328.31|326.11|0
1642681220000|2022-01-20 12:20:20|328.56|326.36|328.63|326.43|328.63|326.43|328.56|326.36|0
1642681230000|2022-01-20 12:20:30|328.47|326.27|328.31|326.11|328.47|326.27|328.31|326.11|0
1642681240000|2022-01-20 12:20:40|328.47|326.27|328.15|325.95|328.63|326.43|328.15|325.95|0
1642681250000|2022-01-20 12:20:50|327.99|325.79|327.76|325.56|327.99|325.79|327.76|325.56|0
1642681260000|2022-01-20 12:21:00|327.51|325.31|327.35|325.15|327.67|325.47|327.19|324.99|0
1642681280000|2022-01-20 12:21:20|327.19|324.99|327.35|325.15|327.35|325.15|327.19|324.99|0
1642681290000|2022-01-20 12:21:30|327.19|324.99|327.19|324.99|327.19|324.99|327.19|324.99|0
1642681300000|2022-01-20 12:21:40|327.35|325.15|327.28|325.08|327.35|325.15|327.28|325.08|0
1642681310000|2022-01-20 12:21:50|327.19|324.99|327.19|324.99|327.19|324.99|327.19|324.99|0
1642681320000|2022-01-20 12:22:00|327.35|325.15|327.51|325.31|327.51|325.31|327.35|325.15|0
1642681330000|2022-01-20 12:22:10|327.67|325.47|327.83|325.63|327.83|325.63|327.67|325.47|0
1642681350000|2022-01-20 12:22:30|327.67|325.47|327.83|325.63|327.99|325.79|327.67|325.47|0
1642681360000|2022-01-20 12:22:40|327.99|325.79|327.99|325.79|328.15|325.95|327.99|325.79|0
1642681370000|2022-01-20 12:22:50|328.15|325.95|328.15|325.95|328.15|325.95|328.15|325.95|0
1642681380000|2022-01-20 12:23:00|327.99|325.79|328.47|326.27|328.47|326.27|327.99|325.79|0
1642681390000|2022-01-20 12:23:10|328.79|326.59|328.79|326.59|328.79|326.59|328.79|326.59|0
1642681400000|2022-01-20 12:23:20|329.11|326.91|329.11|326.91|329.11|326.91|329.11|326.91|0
1642681410000|2022-01-20 12:23:30|328.47|326.27|328.47|326.27|328.63|326.43|328.47|326.27|0
1642681420000|2022-01-20 12:23:40|328.31|326.11|328.47|326.27|328.63|326.43|328.31|326.11|0
1642681430000|2022-01-20 12:23:50|328.24|326.04|328.31|326.11|328.31|326.11|328.24|326.04|0
1642681440000|2022-01-20 12:24:00|328.15|325.95|328.31|326.11|328.31|326.11|328.15|325.95|0
1642681450000|2022-01-20 12:24:10|328.47|326.27|328.31|326.11|328.47|326.27|328.31|326.11|0
1642681460000|2022-01-20 12:24:20|328.47|326.27|328.47|326.27|328.47|326.27|328.47|326.27|0
1642681470000|2022-01-20 12:24:30|328.63|326.43|328.63|326.43|328.63|326.43|328.63|326.43|0
1642681480000|2022-01-20 12:24:40|328.79|326.59|328.79|326.59|328.95|326.75|328.79|326.59|0
1642681500000|2022-01-20 12:25:00|328.95|326.75|329.11|326.91|329.27|327.07|328.95|326.75|0
1642681510000|2022-01-20 12:25:10|329.43|327.23|329.59|327.39|329.59|327.39|329.43|327.23|0
1642681520000|2022-01-20 12:25:20|329.43|327.23|329.91|327.71|329.91|327.71|329.43|327.23|0
1642681530000|2022-01-20 12:25:30|329.59|327.39|329.43|327.23|329.59|327.39|329.27|327.07|0
1642681540000|2022-01-20 12:25:40|329.59|327.39|329.43|327.23|329.75|327.55|329.43|327.23|0
1642681550000|2022-01-20 12:25:50|329.59|327.39|329.59|327.39|329.59|327.39|329.59|327.39|0
1642681560000|2022-01-20 12:26:00|329.75|327.55|329.59|327.39|329.75|327.55|329.59|327.39|0
1642681570000|2022-01-20 12:26:10|329.75|327.55|329.75|327.55|329.91|327.71|329.75|327.55|0
1642681580000|2022-01-20 12:26:20|329.91|327.71|329.43|327.23|329.91|327.71|329.43|327.23|0
1642681590000|2022-01-20 12:26:30|329.27|327.07|328.95|326.75|329.27|327.07|328.95|326.75|0
1642681610000|2022-01-20 12:26:50|328.79|326.59|328.79|326.59|328.79|326.59|328.79|326.59|0
1642681630000|2022-01-20 12:27:10|328.71|326.51|328.47|326.27|328.79|326.59|328.47|326.27|0
1642681640000|2022-01-20 12:27:20|328.63|326.43|328.63|326.43|328.63|326.43|328.63|326.43|0
1642681650000|2022-01-20 12:27:30|328.79|326.59|328.79|326.59|328.79|326.59|328.71|326.51|0
1642681660000|2022-01-20 12:27:40|328.95|326.75|329.03|326.83|329.03|326.83|328.95|326.75|0
1642681670000|2022-01-20 12:27:50|328.95|326.75|328.95|326.75|328.95|326.75|328.95|326.75|0
1642681680000|2022-01-20 12:28:00|329.11|326.91|329.11|326.91|329.11|326.91|329.11|326.91|0
1642681690000|2022-01-20 12:28:10|328.95|326.75|328.95|326.75|328.95|326.75|328.95|326.75|0
1642681700000|2022-01-20 12:28:20|329.11|326.91|329.27|327.07|329.27|327.07|329.11|326.91|0
1642681720000|2022-01-20 12:28:40|329.36|327.16|329.43|327.23|329.43|327.23|329.36|327.16|0
1642681730000|2022-01-20 12:28:50|329.52|327.32|329.43|327.23|329.52|327.32|329.43|327.23|0
1642681740000|2022-01-20 12:29:00|329.27|327.07|329.27|327.07|329.27|327.07|329.27|327.07|0
1642681750000|2022-01-20 12:29:10|328.95|326.75|328.63|326.43|328.95|326.75|328.63|326.43|0
1642681760000|2022-01-20 12:29:20|328.71|326.51|328.79|326.59|328.79|326.59|328.71|326.51|0
1642681770000|2022-01-20 12:29:30|328.71|326.51|329.11|326.91|329.11|326.91|328.71|326.51|0
1642681780000|2022-01-20 12:29:40|328.63|326.43|328.79|326.59|328.79|326.59|328.63|326.43|0
1642681790000|2022-01-20 12:29:50|328.87|326.67|328.87|326.67|328.87|326.67|328.87|326.67|0
1642681800000|2022-01-20 12:30:00|328.79|326.59|328.47|326.27|328.79|326.59|328.47|326.27|0
1642681810000|2022-01-20 12:30:10|328.31|326.11|328.15|325.95|328.31|326.11|328.15|325.95|0
1642681820000|2022-01-20 12:30:20|328.31|326.11|328.31|326.11|328.31|326.11|328.31|326.11|0
1642681830000|2022-01-20 12:30:30|328.47|326.27|328.31|326.11|328.47|326.27|328.31|326.11|0
1642681850000|2022-01-20 12:30:50|328.39|326.19|328.31|326.11|328.47|326.27|328.31|326.11|0
1642681860000|2022-01-20 12:31:00|328.39|326.19|328.39|326.19|328.39|326.19|328.39|326.19|0
1642681870000|2022-01-20 12:31:10|328.31|326.11|328.79|326.59|328.79|326.59|328.31|326.11|0
1642681880000|2022-01-20 12:31:20|328.63|326.43|328.47|326.27|328.63|326.43|328.47|326.27|0
1642681890000|2022-01-20 12:31:30|328.63|326.43|328.95|326.75|328.95|326.75|328.63|326.43|0
1642681900000|2022-01-20 12:31:40|329.11|326.91|328.95|326.75|329.11|326.91|328.95|326.75|0
1642681920000|2022-01-20 12:32:00|328.79|326.59|328.79|326.59|328.79|326.59|328.79|326.59|0
1642681930000|2022-01-20 12:32:10|328.71|326.51|328.79|326.59|328.95|326.75|328.71|326.51|0
1642681940000|2022-01-20 12:32:20|328.63|326.43|328.47|326.27|328.63|326.43|328.47|326.27|0
1642681950000|2022-01-20 12:32:30|328.63|326.43|328.87|326.67|328.87|326.67|328.63|326.43|0
1642681960000|2022-01-20 12:32:40|328.95|326.75|328.95|326.75|328.95|326.75|328.79|326.59|0
1642681970000|2022-01-20 12:32:50|329.11|326.91|329.11|326.91|329.11|326.91|329.11|326.91|0
1642681980000|2022-01-20 12:33:00|328.95|326.75|328.63|326.43|328.95|326.75|328.63|326.43|0
1642681990000|2022-01-20 12:33:10|328.79|326.59|329.43|327.23|329.43|327.23|328.79|326.59|0
1642682000000|2022-01-20 12:33:20|329.27|327.07|329.91|327.71|329.91|327.71|329.27|327.07|0
1642682010000|2022-01-20 12:33:30|329.99|327.79|329.91|327.71|329.99|327.79|329.91|327.71|0
1642682020000|2022-01-20 12:33:40|330.07|327.87|329.75|327.55|330.07|327.87|329.75|327.55|0
1642682030000|2022-01-20 12:33:50|329.91|327.71|330.23|328.03|330.23|328.03|329.91|327.71|0
1642682040000|2022-01-20 12:34:00|330.07|327.87|329.91|327.71|330.16|327.96|329.91|327.71|0
1642682050000|2022-01-20 12:34:10|329.75|327.55|329.91|327.71|329.91|327.71|329.59|327.39|0
1642682060000|2022-01-20 12:34:20|330.23|328.03|330.71|328.51|330.71|328.51|330.23|328.03|0
1642682070000|2022-01-20 12:34:30|330.87|328.67|331.04|328.84|331.04|328.84|330.87|328.67|0
1642682080000|2022-01-20 12:34:40|330.87|328.67|330.87|328.67|330.87|328.67|330.87|328.67|0
1642682090000|2022-01-20 12:34:50|331.04|328.84|331.04|328.84|331.04|328.84|330.87|328.67|0
1642682100000|2022-01-20 12:35:00|331.36|329.16|331.52|329.32|331.52|329.32|331.36|329.16|0
1642682110000|2022-01-20 12:35:10|331.36|329.16|331.68|329.48|331.68|329.48|331.36|329.16|0
1642682120000|2022-01-20 12:35:20|331.84|329.64|331.84|329.64|331.84|329.64|331.84|329.64|0
1642682130000|2022-01-20 12:35:30|331.52|329.32|331.36|329.16|331.52|329.32|331.36|329.16|0
1642682140000|2022-01-20 12:35:40|331.52|329.32|331.36|329.16|331.6|329.4|331.36|329.16|0
1642682150000|2022-01-20 12:35:50|331.04|328.84|331.12|328.92|331.12|328.92|330.87|328.67|0
1642682160000|2022-01-20 12:36:00|331.04|328.84|331.03|328.83|331.2|329|331.03|328.83|0
1642682170000|2022-01-20 12:36:10|331.2|329|331.03|328.83|331.36|329.16|331.03|328.83|0
1642682180000|2022-01-20 12:36:20|330.87|328.67|331.2|329|331.2|329|330.87|328.67|0
1642682190000|2022-01-20 12:36:30|331.03|328.83|330.87|328.67|331.03|328.83|330.87|328.67|0
1642682200000|2022-01-20 12:36:40|331.03|328.83|331.2|329|331.2|329|331.03|328.83|0
1642682210000|2022-01-20 12:36:50|331.03|328.83|331.36|329.16|331.36|329.16|331.03|328.83|0
1642682220000|2022-01-20 12:37:00|331.28|329.08|331.36|329.16|331.36|329.16|331.2|329|0
1642682230000|2022-01-20 12:37:10|331.2|329|331.2|329|331.2|329|331.2|329|0
1642682240000|2022-01-20 12:37:20|331.03|328.83|331.2|329|331.2|329|331.03|328.83|0
1642682250000|2022-01-20 12:37:30|331.03|328.83|330.71|328.51|331.03|328.83|330.71|328.51|0
1642682260000|2022-01-20 12:37:40|330.55|328.35|330.55|328.35|330.71|328.51|330.55|328.35|0
1642682270000|2022-01-20 12:37:50|330.71|328.51|331.03|328.83|331.03|328.83|330.71|328.51|0
1642682280000|2022-01-20 12:38:00|331.2|329|330.71|328.51|331.2|329|330.71|328.51|0
1642682290000|2022-01-20 12:38:10|330.8|328.6|330.71|328.51|330.8|328.6|330.71|328.51|0
1642682300000|2022-01-20 12:38:20|330.55|328.35|330.55|328.35|330.55|328.35|330.55|328.35|0
1642682310000|2022-01-20 12:38:30|330.64|328.44|330.55|328.35|330.64|328.44|330.55|328.35|0
1642682320000|2022-01-20 12:38:40|330.71|328.51|330.87|328.67|330.87|328.67|330.71|328.51|0
1642682330000|2022-01-20 12:38:50|331.03|328.83|331.03|328.83|331.03|328.83|331.03|328.83|0
1642682340000|2022-01-20 12:39:00|330.96|328.76|331.52|329.32|331.52|329.32|330.96|328.76|0
1642682350000|2022-01-20 12:39:10|331.36|329.16|331.03|328.83|331.36|329.16|331.03|328.83|0
1642682360000|2022-01-20 12:39:20|331.19|328.99|331.19|328.99|331.19|328.99|331.19|328.99|0
1642682370000|2022-01-20 12:39:30|331.03|328.83|331.03|328.83|331.03|328.83|331.03|328.83|0
1642682380000|2022-01-20 12:39:40|331.19|328.99|330.96|328.76|331.19|328.99|330.96|328.76|0
1642682390000|2022-01-20 12:39:50|331.03|328.83|331.52|329.32|331.52|329.32|331.03|328.83|0
1642682400000|2022-01-20 12:40:00|331.28|329.08|331.36|329.16|331.36|329.16|331.28|329.08|0
1642682410000|2022-01-20 12:40:10|331.35|329.15|332|329.8|332|329.8|331.35|329.15|0
1642682420000|2022-01-20 12:40:20|331.84|329.64|332|329.8|332.16|329.96|331.84|329.64|0
1642682430000|2022-01-20 12:40:30|331.84|329.64|331.84|329.64|331.84|329.64|331.84|329.64|0
1642682440000|2022-01-20 12:40:40|331.92|329.72|332.16|329.96|332.16|329.96|331.84|329.64|0
1642682450000|2022-01-20 12:40:50|332.48|330.28|332.8|330.6|332.8|330.6|332.48|330.28|0
1642682460000|2022-01-20 12:41:00|332.64|330.44|332.16|329.96|332.64|330.44|332|329.8|0
1642682470000|2022-01-20 12:41:10|332.48|330.28|332.16|329.96|332.48|330.28|332.16|329.96|0
1642682480000|2022-01-20 12:41:20|332.32|330.12|332.97|330.77|332.97|330.77|332.32|330.12|0
1642682490000|2022-01-20 12:41:30|333.13|330.93|332.8|330.6|333.13|330.93|332.8|330.6|0
1642682500000|2022-01-20 12:41:40|332.97|330.77|333.13|330.93|333.13|330.93|332.8|330.6|0
1642682510000|2022-01-20 12:41:50|332.97|330.77|333.13|330.93|333.13|330.93|332.97|330.77|0
1642682520000|2022-01-20 12:42:00|332.97|330.77|333.13|330.93|333.13|330.93|332.8|330.6|0
1642682530000|2022-01-20 12:42:10|333.05|330.85|333.13|330.93|333.13|330.93|332.97|330.77|0
1642682540000|2022-01-20 12:42:20|332.97|330.77|332.8|330.6|333.13|330.93|332.8|330.6|0
1642682550000|2022-01-20 12:42:30|332.64|330.44|332.97|330.77|333.29|331.09|332.64|330.44|0
1642682560000|2022-01-20 12:42:40|332.64|330.44|332.64|330.44|332.8|330.6|332.64|330.44|0
1642682570000|2022-01-20 12:42:50|332.8|330.6|332.64|330.44|332.8|330.6|332.64|330.44|0
1642682580000|2022-01-20 12:43:00|332.48|330.28|332.32|330.12|332.48|330.28|332.32|330.12|0
1642682600000|2022-01-20 12:43:20|332.48|330.28|332.48|330.28|332.48|330.28|332.48|330.28|0
1642682610000|2022-01-20 12:43:30|332.64|330.44|332.97|330.77|332.97|330.77|332.64|330.44|0
1642682620000|2022-01-20 12:43:40|333.13|330.93|333.13|330.93|333.13|330.93|333.13|330.93|0
1642682630000|2022-01-20 12:43:50|332.97|330.77|333.13|330.93|333.13|330.93|332.97|330.77|0
1642682640000|2022-01-20 12:44:00|333.29|331.09|333.29|331.09|333.29|331.09|333.13|330.93|0
1642682650000|2022-01-20 12:44:10|333.7|331.5|333.77|331.57|333.77|331.57|333.61|331.41|0
1642682660000|2022-01-20 12:44:20|333.61|331.41|333.45|331.25|333.61|331.41|333.45|331.25|0
1642682670000|2022-01-20 12:44:30|333.61|331.41|333.86|331.66|333.93|331.73|333.61|331.41|0
1642682680000|2022-01-20 12:44:40|333.77|331.57|333.29|331.09|333.77|331.57|333.29|331.09|0
1642682690000|2022-01-20 12:44:50|333.45|331.25|332.96|330.76|333.45|331.25|332.96|330.76|0
1642682700000|2022-01-20 12:45:00|332.8|330.6|333.13|330.93|333.13|330.93|332.8|330.6|0
1642682710000|2022-01-20 12:45:10|333.29|331.09|333.13|330.93|333.29|331.09|333.13|330.93|0
1642682720000|2022-01-20 12:45:20|333.29|331.09|332.96|330.76|333.29|331.09|332.96|330.76|0
1642682730000|2022-01-20 12:45:30|333.13|330.93|332.8|330.6|333.13|330.93|332.8|330.6|0
1642682740000|2022-01-20 12:45:40|332.96|330.76|332.64|330.44|332.96|330.76|332.64|330.44|0
1642682750000|2022-01-20 12:45:50|332.48|330.28|332.64|330.44|332.64|330.44|332.48|330.28|0
1642682760000|2022-01-20 12:46:00|332.48|330.28|332.64|330.44|332.64|330.44|332.48|330.28|0
1642682770000|2022-01-20 12:46:10|332.48|330.28|332.48|330.28|332.48|330.28|332.48|330.28|0
1642682780000|2022-01-20 12:46:20|332.64|330.44|332.48|330.28|332.64|330.44|332.48|330.28|0
1642682800000|2022-01-20 12:46:40|332.64|330.44|332.8|330.6|332.8|330.6|332.64|330.44|0
1642682810000|2022-01-20 12:46:50|332.96|330.76|332.96|330.76|333.13|330.93|332.96|330.76|0
1642682820000|2022-01-20 12:47:00|333.13|330.93|332.96|330.76|333.13|330.93|332.96|330.76|0
1642682840000|2022-01-20 12:47:20|332.72|330.52|332.64|330.44|332.72|330.52|332.64|330.44|0
1642682870000|2022-01-20 12:47:50|332.48|330.28|332.48|330.28|332.48|330.28|332.48|330.28|0
1642682880000|2022-01-20 12:48:00|332.64|330.44|332.48|330.28|332.64|330.44|332.48|330.28|0
1642682890000|2022-01-20 12:48:10|332.64|330.44|332.64|330.44|332.64|330.44|332.64|330.44|0
1642682900000|2022-01-20 12:48:20|332.8|330.6|332.8|330.6|332.8|330.6|332.64|330.44|0
1642682910000|2022-01-20 12:48:30|332.64|330.44|332.64|330.44|332.64|330.44|332.64|330.44|0
1642682930000|2022-01-20 12:48:50|332.48|330.28|332.16|329.96|332.48|330.28|332.16|329.96|0
1642682940000|2022-01-20 12:49:00|332.32|330.12|332.32|330.12|332.32|330.12|332.32|330.12|0
1642682950000|2022-01-20 12:49:10|332.16|329.96|332.16|329.96|332.16|329.96|332.16|329.96|0
1642682960000|2022-01-20 12:49:20|332|329.8|331.83|329.63|332|329.8|331.83|329.63|0
1642682970000|2022-01-20 12:49:30|331.51|329.31|331.35|329.15|331.51|329.31|331.35|329.15|0
1642682980000|2022-01-20 12:49:40|331.51|329.31|331.19|328.99|331.51|329.31|331.19|328.99|0
1642682990000|2022-01-20 12:49:50|331.35|329.15|331.83|329.63|331.83|329.63|331.35|329.15|0
1642683000000|2022-01-20 12:50:00|331.99|329.79|332.16|329.96|332.16|329.96|331.99|329.79|0
1642683010000|2022-01-20 12:50:10|332.32|330.12|332.32|330.12|332.32|330.12|332.32|330.12|0
1642683020000|2022-01-20 12:50:20|332.16|329.96|332.16|329.96|332.16|329.96|332.16|329.96|0
1642683030000|2022-01-20 12:50:30|332.32|330.12|332.16|329.96|332.48|330.28|332.16|329.96|0
1642683040000|2022-01-20 12:50:40|331.99|329.79|332.16|329.96|332.16|329.96|331.99|329.79|0
1642683060000|2022-01-20 12:51:00|332.32|330.12|332.16|329.96|332.4|330.2|332.16|329.96|0
1642683070000|2022-01-20 12:51:10|331.99|329.79|332.16|329.96|332.16|329.96|331.99|329.79|0
1642683080000|2022-01-20 12:51:20|332.32|330.12|332.16|329.96|332.32|330.12|332.16|329.96|0
1642683090000|2022-01-20 12:51:30|332.24|330.04|332.16|329.96|332.32|330.12|332.16|329.96|0
1642683110000|2022-01-20 12:51:50|331.99|329.79|331.99|329.79|331.99|329.79|331.99|329.79|0
1642683130000|2022-01-20 12:52:10|332.16|329.96|332.15|329.95|332.16|329.96|332.15|329.95|0
1642683140000|2022-01-20 12:52:20|332.32|330.12|332.32|330.12|332.32|330.12|332.32|330.12|0
1642683150000|2022-01-20 12:52:30|331.99|329.79|331.99|329.79|331.99|329.79|331.99|329.79|0
1642683170000|2022-01-20 12:52:50|332.15|329.95|332.32|330.12|332.32|330.12|332.15|329.95|0
1642683180000|2022-01-20 12:53:00|332.15|329.95|331.99|329.79|332.15|329.95|331.99|329.79|0
1642683190000|2022-01-20 12:53:10|331.83|329.63|331.83|329.63|331.83|329.63|331.83|329.63|0
1642683200000|2022-01-20 12:53:20|331.99|329.79|331.67|329.47|331.99|329.79|331.67|329.47|0
1642683210000|2022-01-20 12:53:30|331.27|329.07|331.67|329.47|331.67|329.47|331.27|329.07|0
1642683220000|2022-01-20 12:53:40|331.75|329.55|331.67|329.47|331.75|329.55|331.67|329.47|0
1642683230000|2022-01-20 12:53:50|331.51|329.31|331.67|329.47|331.67|329.47|331.51|329.31|0
1642683240000|2022-01-20 12:54:00|331.59|329.39|331.59|329.39|331.59|329.39|331.59|329.39|0
1642683250000|2022-01-20 12:54:10|331.67|329.47|331.67|329.47|331.83|329.63|331.67|329.47|0
1642683260000|2022-01-20 12:54:20|331.51|329.31|331.51|329.31|331.51|329.31|331.51|329.31|0
1642683270000|2022-01-20 12:54:30|331.35|329.15|331.35|329.15|331.35|329.15|331.35|329.15|0
1642683280000|2022-01-20 12:54:40|331.19|328.99|331.19|328.99|331.35|329.15|331.19|328.99|0
1642683290000|2022-01-20 12:54:50|331.35|329.15|331.35|329.15|331.51|329.31|331.35|329.15|0
1642683300000|2022-01-20 12:55:00|331.51|329.31|331.35|329.15|331.51|329.31|331.35|329.15|0
1642683310000|2022-01-20 12:55:10|331.19|328.99|331.35|329.15|331.35|329.15|331.19|328.99|0
1642683320000|2022-01-20 12:55:20|331.51|329.31|331.59|329.39|331.67|329.47|331.51|329.31|0
1642683330000|2022-01-20 12:55:30|331.67|329.47|331.67|329.47|331.67|329.47|331.67|329.47|0
1642683340000|2022-01-20 12:55:40|331.51|329.31|331.59|329.39|331.59|329.39|331.51|329.31|0
1642683350000|2022-01-20 12:55:50|331.51|329.31|331.51|329.31|331.51|329.31|331.51|329.31|0
1642683360000|2022-01-20 12:56:00|331.67|329.47|331.51|329.31|331.67|329.47|331.51|329.31|0
1642683370000|2022-01-20 12:56:10|331.43|329.23|331.35|329.15|331.43|329.23|331.35|329.15|0
1642683380000|2022-01-20 12:56:20|331.19|328.99|331.35|329.15|331.35|329.15|331.19|328.99|0
1642683400000|2022-01-20 12:56:40|331.43|329.23|331.35|329.15|331.43|329.23|331.35|329.15|0
1642683420000|2022-01-20 12:57:00|331.51|329.31|331.51|329.31|331.51|329.31|331.51|329.31|0
1642683440000|2022-01-20 12:57:20|331.67|329.47|331.35|329.15|331.67|329.47|331.35|329.15|0
1642683450000|2022-01-20 12:57:30|331.51|329.31|331.51|329.31|331.51|329.31|331.43|329.23|0
1642683460000|2022-01-20 12:57:40|331.35|329.15|331.19|328.99|331.35|329.15|331.19|328.99|0
1642683470000|2022-01-20 12:57:50|331.03|328.83|330.86|328.66|331.03|328.83|330.86|328.66|0
1642683480000|2022-01-20 12:58:00|331.03|328.83|331.03|328.83|331.03|328.83|330.95|328.75|0
1642683490000|2022-01-20 12:58:10|330.86|328.66|330.7|328.5|330.95|328.75|330.7|328.5|0
1642683500000|2022-01-20 12:58:20|330.54|328.34|330.54|328.34|330.54|328.34|330.38|328.18|0
1642683510000|2022-01-20 12:58:30|330.47|328.27|330.7|328.5|330.7|328.5|330.47|328.27|0
1642683520000|2022-01-20 12:58:40|330.79|328.59|330.54|328.34|330.86|328.66|330.54|328.34|0
1642683530000|2022-01-20 12:58:50|330.22|328.02|330.22|328.02|330.22|328.02|330.22|328.02|0
1642683540000|2022-01-20 12:59:00|330.38|328.18|330.38|328.18|330.54|328.34|330.38|328.18|0
1642683550000|2022-01-20 12:59:10|330.54|328.34|330.54|328.34|330.54|328.34|330.54|328.34|0
1642683560000|2022-01-20 12:59:20|330.38|328.18|330.54|328.34|330.54|328.34|330.38|328.18|0
1642683580000|2022-01-20 12:59:40|330.38|328.18|330.38|328.18|330.38|328.18|330.38|328.18|0
1642683590000|2022-01-20 12:59:50|330.54|328.34|330.7|328.5|330.7|328.5|330.54|328.34|0
1642683600000|2022-01-20 13:00:00|331.02|328.82|331.02|328.82|331.02|328.82|331.02|328.82|0
1642683610000|2022-01-20 13:00:10|331.19|328.99|331.67|329.47|331.67|329.47|331.19|328.99|0
1642683620000|2022-01-20 13:00:20|331.83|329.63|332.15|329.95|332.15|329.95|331.83|329.63|0
1642683630000|2022-01-20 13:00:30|332.24|330.04|332.96|330.76|332.96|330.76|332.24|330.04|0
1642683640000|2022-01-20 13:00:40|332.8|330.6|332.96|330.76|333.12|330.92|332.8|330.6|0
1642683650000|2022-01-20 13:00:50|333.12|330.92|332.63|330.43|333.12|330.92|332.63|330.43|0
1642683660000|2022-01-20 13:01:00|332.8|330.6|332.15|329.95|332.8|330.6|332.15|329.95|0
1642683670000|2022-01-20 13:01:10|332.47|330.27|332.63|330.43|332.63|330.43|332.47|330.27|0
1642683680000|2022-01-20 13:01:20|332.31|330.11|331.99|329.79|332.31|330.11|331.99|329.79|0
1642683710000|2022-01-20 13:01:50|331.83|329.63|331.99|329.79|331.99|329.79|331.83|329.63|0
1642683720000|2022-01-20 13:02:00|331.91|329.71|331.99|329.79|331.99|329.79|331.51|329.31|0
1642683730000|2022-01-20 13:02:10|331.83|329.63|331.83|329.63|331.83|329.63|331.83|329.63|0
1642683750000|2022-01-20 13:02:30|331.99|329.79|332.31|330.11|332.31|330.11|331.99|329.79|0
1642683760000|2022-01-20 13:02:40|331.83|329.63|331.83|329.63|331.83|329.63|331.83|329.63|0
1642683780000|2022-01-20 13:03:00|331.75|329.55|331.51|329.31|331.75|329.55|331.34|329.14|0
1642683790000|2022-01-20 13:03:10|331.67|329.47|331.67|329.47|331.67|329.47|331.67|329.47|0
1642683800000|2022-01-20 13:03:20|331.83|329.63|331.83|329.63|331.83|329.63|331.83|329.63|0
1642683810000|2022-01-20 13:03:30|331.51|329.31|331.67|329.47|331.67|329.47|331.51|329.31|0
1642683820000|2022-01-20 13:03:40|331.51|329.31|331.67|329.47|331.67|329.47|331.51|329.31|0
1642683830000|2022-01-20 13:03:50|331.51|329.31|331.51|329.31|331.51|329.31|331.51|329.31|0
1642683840000|2022-01-20 13:04:00|331.67|329.47|331.67|329.47|331.67|329.47|331.67|329.47|0
1642683850000|2022-01-20 13:04:10|331.51|329.31|331.51|329.31|331.51|329.31|331.51|329.31|0
1642683860000|2022-01-20 13:04:20|331.34|329.14|331.34|329.14|331.51|329.31|331.34|329.14|0
1642683870000|2022-01-20 13:04:30|331.51|329.31|331.34|329.14|331.51|329.31|331.34|329.14|0
1642683880000|2022-01-20 13:04:40|331.02|328.82|331.02|328.82|331.02|328.82|331.02|328.82|0
1642683900000|2022-01-20 13:05:00|331.18|328.98|331.34|329.14|331.34|329.14|331.18|328.98|0
1642683910000|2022-01-20 13:05:10|331.5|329.3|331.5|329.3|331.5|329.3|331.5|329.3|0
1642683940000|2022-01-20 13:05:40|331.67|329.47|331.5|329.3|331.67|329.47|331.5|329.3|0
1642683950000|2022-01-20 13:05:50|331.67|329.47|331.67|329.47|331.67|329.47|331.67|329.47|0
1642683960000|2022-01-20 13:06:00|331.83|329.63|331.59|329.39|331.83|329.63|331.59|329.39|0
1642683970000|2022-01-20 13:06:10|331.5|329.3|331.34|329.14|331.5|329.3|331.34|329.14|0
1642683980000|2022-01-20 13:06:20|331.18|328.98|331.18|328.98|331.18|328.98|331.18|328.98|0
1642683990000|2022-01-20 13:06:30|331.02|328.82|331.02|328.82|331.02|328.82|331.02|328.82|0
1642684000000|2022-01-20 13:06:40|331.18|328.98|331.18|328.98|331.18|328.98|331.18|328.98|0
1642684010000|2022-01-20 13:06:50|331.02|328.82|330.86|328.66|331.02|328.82|330.86|328.66|0
1642684020000|2022-01-20 13:07:00|331.02|328.82|331.34|329.14|331.34|329.14|331.02|328.82|0
1642684030000|2022-01-20 13:07:10|331.5|329.3|331.18|328.98|331.5|329.3|331.18|328.98|0
1642684040000|2022-01-20 13:07:20|331.02|328.82|331.18|328.98|331.18|328.98|331.02|328.82|0
1642684050000|2022-01-20 13:07:30|331.02|328.82|331.02|328.82|331.02|328.82|331.02|328.82|0
1642684060000|2022-01-20 13:07:40|331.18|328.98|331.18|328.98|331.18|328.98|331.18|328.98|0
1642684070000|2022-01-20 13:07:50|331.34|329.14|331.34|329.14|331.34|329.14|331.18|328.98|0
1642684080000|2022-01-20 13:08:00|331.5|329.3|331.18|328.98|331.5|329.3|331.02|328.82|0
1642684090000|2022-01-20 13:08:10|331.34|329.14|331.34|329.14|331.34|329.14|331.34|329.14|0
1642684110000|2022-01-20 13:08:30|331.99|329.79|331.99|329.79|331.99|329.79|331.99|329.79|0
1642684120000|2022-01-20 13:08:40|332.15|329.95|332.15|329.95|332.15|329.95|332.15|329.95|0
1642684130000|2022-01-20 13:08:50|331.99|329.79|331.99|329.79|331.99|329.79|331.99|329.79|0
1642684150000|2022-01-20 13:09:10|331.66|329.46|331.5|329.3|331.66|329.46|331.5|329.3|0
1642684160000|2022-01-20 13:09:20|331.66|329.46|331.5|329.3|331.66|329.46|331.5|329.3|0
1642684170000|2022-01-20 13:09:30|331.34|329.14|331.18|328.98|331.34|329.14|331.18|328.98|0
1642684180000|2022-01-20 13:09:40|331.1|328.9|331.02|328.82|331.1|328.9|331.02|328.82|0
1642684190000|2022-01-20 13:09:50|331.18|328.98|331.02|328.82|331.18|328.98|331.02|328.82|0
1642684210000|2022-01-20 13:10:10|330.86|328.66|330.7|328.5|330.94|328.74|330.7|328.5|0
1642684220000|2022-01-20 13:10:20|330.86|328.66|330.62|328.42|330.86|328.66|330.62|328.42|0
1642684230000|2022-01-20 13:10:30|330.7|328.5|331.18|328.98|331.18|328.98|330.7|328.5|0
1642684240000|2022-01-20 13:10:40|331.34|329.14|331.59|329.39|331.59|329.39|331.34|329.14|0
1642684250000|2022-01-20 13:10:50|331.99|329.79|331.66|329.46|331.99|329.79|331.66|329.46|0
1642684260000|2022-01-20 13:11:00|331.82|329.62|331.82|329.62|331.82|329.62|331.66|329.46|0
1642684270000|2022-01-20 13:11:10|331.99|329.79|331.99|329.79|331.99|329.79|331.99|329.79|0
1642684280000|2022-01-20 13:11:20|331.91|329.71|332.15|329.95|332.15|329.95|331.91|329.71|0
1642684290000|2022-01-20 13:11:30|331.99|329.79|331.99|329.79|331.99|329.79|331.99|329.79|0
1642684310000|2022-01-20 13:11:50|331.82|329.62|332.15|329.95|332.15|329.95|331.82|329.62|0
1642684320000|2022-01-20 13:12:00|332.31|330.11|332.31|330.11|332.31|330.11|332.31|330.11|0
1642684330000|2022-01-20 13:12:10|332.47|330.27|332.47|330.27|332.47|330.27|332.31|330.11|0
1642684340000|2022-01-20 13:12:20|332.63|330.43|332.63|330.43|332.63|330.43|332.47|330.27|0
1642684350000|2022-01-20 13:12:30|332.47|330.27|332.55|330.35|332.63|330.43|332.47|330.27|0
1642684360000|2022-01-20 13:12:40|332.47|330.27|331.98|329.78|332.47|330.27|331.98|329.78|0
1642684370000|2022-01-20 13:12:50|332.15|329.95|332.31|330.11|332.31|330.11|332.15|329.95|0
1642684380000|2022-01-20 13:13:00|332.15|329.95|331.98|329.78|332.15|329.95|331.98|329.78|0
1642684400000|2022-01-20 13:13:20|332.15|329.95|331.98|329.78|332.15|329.95|331.98|329.78|0
1642684410000|2022-01-20 13:13:30|331.5|329.3|331.5|329.3|331.5|329.3|331.5|329.3|0
1642684420000|2022-01-20 13:13:40|331.66|329.46|331.66|329.46|331.66|329.46|331.66|329.46|0
1642684430000|2022-01-20 13:13:50|331.5|329.3|331.5|329.3|331.5|329.3|331.5|329.3|0
1642684440000|2022-01-20 13:14:00|331.66|329.46|331.42|329.22|331.66|329.46|331.42|329.22|0
1642684450000|2022-01-20 13:14:10|331.5|329.3|331.5|329.3|331.5|329.3|331.34|329.14|0
1642684470000|2022-01-20 13:14:30|331.34|329.14|331.18|328.98|331.34|329.14|331.18|328.98|0
1642684480000|2022-01-20 13:14:40|330.86|328.66|330.7|328.5|331.02|328.82|330.7|328.5|0
1642684490000|2022-01-20 13:14:50|330.54|328.34|330.54|328.34|330.54|328.34|330.54|328.34|0
1642684500000|2022-01-20 13:15:00|330.7|328.5|330.54|328.34|330.7|328.5|330.54|328.34|0
1642684510000|2022-01-20 13:15:10|330.7|328.5|330.54|328.34|330.7|328.5|330.54|328.34|0
1642684520000|2022-01-20 13:15:20|330.7|328.5|330.7|328.5|330.7|328.5|330.54|328.34|0
1642684530000|2022-01-20 13:15:30|330.54|328.34|330.37|328.17|330.54|328.34|330.37|328.17|0
1642684540000|2022-01-20 13:15:40|330.21|328.01|330.05|327.85|330.21|328.01|330.05|327.85|0
1642684550000|2022-01-20 13:15:50|330.21|328.01|330.37|328.17|330.37|328.17|330.21|328.01|0
1642684560000|2022-01-20 13:16:00|330.54|328.34|330.54|328.34|330.54|328.34|330.37|328.17|0
1642684570000|2022-01-20 13:16:10|330.7|328.5|331.02|328.82|331.02|328.82|330.7|328.5|0
1642684580000|2022-01-20 13:16:20|331.5|329.3|331.66|329.46|331.66|329.46|331.5|329.3|0
1642684590000|2022-01-20 13:16:30|331.58|329.38|331.66|329.46|331.66|329.46|331.5|329.3|0
1642684610000|2022-01-20 13:16:50|331.82|329.62|331.5|329.3|331.82|329.62|331.5|329.3|0
1642684620000|2022-01-20 13:17:00|331.66|329.46|331.82|329.62|331.82|329.62|331.66|329.46|0
1642684630000|2022-01-20 13:17:10|331.5|329.3|331.5|329.3|331.66|329.46|331.5|329.3|0
1642684640000|2022-01-20 13:17:20|331.66|329.46|331.98|329.78|331.98|329.78|331.66|329.46|0
1642684650000|2022-01-20 13:17:30|331.82|329.62|331.82|329.62|331.82|329.62|331.82|329.62|0
1642684660000|2022-01-20 13:17:40|331.66|329.46|331.82|329.62|331.82|329.62|331.66|329.46|0
1642684710000|2022-01-20 13:18:30|331.66|329.46|331.66|329.46|331.66|329.46|331.66|329.46|0
1642684720000|2022-01-20 13:18:40|331.82|329.62|331.82|329.62|331.82|329.62|331.82|329.62|0
1642684730000|2022-01-20 13:18:50|331.66|329.46|331.5|329.3|331.66|329.46|331.5|329.3|0
1642684740000|2022-01-20 13:19:00|331.66|329.46|331.66|329.46|331.66|329.46|331.66|329.46|0
1642684760000|2022-01-20 13:19:20|331.82|329.62|331.66|329.46|331.82|329.62|331.66|329.46|0
1642684770000|2022-01-20 13:19:30|331.5|329.3|331.66|329.46|331.66|329.46|331.5|329.3|0
1642684780000|2022-01-20 13:19:40|331.82|329.62|331.66|329.46|331.82|329.62|331.66|329.46|0
1642684790000|2022-01-20 13:19:50|331.82|329.62|331.66|329.46|331.82|329.62|331.66|329.46|0
1642684800000|2022-01-20 13:20:00|331.82|329.62|331.98|329.78|332.14|329.94|331.82|329.62|0
1642684810000|2022-01-20 13:20:10|332.3|330.1|332.14|329.94|332.3|330.1|332.14|329.94|0
1642684820000|2022-01-20 13:20:20|331.66|329.46|331.82|329.62|331.82|329.62|331.66|329.46|0
1642684830000|2022-01-20 13:20:30|331.66|329.46|331.66|329.46|331.82|329.62|331.66|329.46|0
1642684840000|2022-01-20 13:20:40|331.82|329.62|331.98|329.78|331.98|329.78|331.82|329.62|0
1642684850000|2022-01-20 13:20:50|331.82|329.62|331.66|329.46|331.82|329.62|331.66|329.46|0
1642684860000|2022-01-20 13:21:00|331.82|329.62|331.98|329.78|331.98|329.78|331.82|329.62|0
1642684870000|2022-01-20 13:21:10|331.82|329.62|331.82|329.62|331.82|329.62|331.66|329.46|0
1642684880000|2022-01-20 13:21:20|331.66|329.46|331.66|329.46|331.66|329.46|331.66|329.46|0
1642684910000|2022-01-20 13:21:50|331.5|329.3|331.5|329.3|331.5|329.3|331.5|329.3|0
1642684920000|2022-01-20 13:22:00|331.34|329.14|331.18|328.98|331.34|329.14|331.18|328.98|0
1642684930000|2022-01-20 13:22:10|331.34|329.14|331.5|329.3|331.66|329.46|331.34|329.14|0
1642684980000|2022-01-20 13:23:00|331.66|329.46|331.66|329.46|331.66|329.46|331.66|329.46|0
1642684990000|2022-01-20 13:23:10|331.82|329.62|331.98|329.78|331.98|329.78|331.82|329.62|0
1642685010000|2022-01-20 13:23:30|331.82|329.62|331.82|329.62|331.82|329.62|331.82|329.62|0
1642685020000|2022-01-20 13:23:40|331.66|329.46|331.82|329.62|331.82|329.62|331.66|329.46|0
1642685030000|2022-01-20 13:23:50|331.98|329.78|331.98|329.78|331.98|329.78|331.98|329.78|0
1642685040000|2022-01-20 13:24:00|331.82|329.62|331.82|329.62|331.98|329.78|331.82|329.62|0
1642685050000|2022-01-20 13:24:10|331.5|329.3|331.5|329.3|331.5|329.3|331.5|329.3|0
1642685060000|2022-01-20 13:24:20|331.58|329.38|331.66|329.46|331.66|329.46|331.58|329.38|0
1642685070000|2022-01-20 13:24:30|331.5|329.3|331.66|329.46|331.66|329.46|331.5|329.3|0
1642685080000|2022-01-20 13:24:40|331.74|329.54|331.82|329.62|331.82|329.62|331.74|329.54|0
1642685090000|2022-01-20 13:24:50|331.66|329.46|331.66|329.46|331.66|329.46|331.66|329.46|0
1642685100000|2022-01-20 13:25:00|331.82|329.62|332.46|330.26|332.46|330.26|331.82|329.62|0
1642685110000|2022-01-20 13:25:10|332.14|329.94|331.98|329.78|332.14|329.94|331.98|329.78|0
1642685120000|2022-01-20 13:25:20|332.14|329.94|332.3|330.1|332.3|330.1|332.14|329.94|0
1642685130000|2022-01-20 13:25:30|332.46|330.26|332.14|329.94|332.46|330.26|332.14|329.94|0
1642685140000|2022-01-20 13:25:40|331.98|329.78|331.82|329.62|331.98|329.78|331.82|329.62|0
1642685150000|2022-01-20 13:25:50|331.66|329.46|331.66|329.46|331.66|329.46|331.66|329.46|0
1642685160000|2022-01-20 13:26:00|331.5|329.3|331.66|329.46|331.82|329.62|331.5|329.3|0
1642685170000|2022-01-20 13:26:10|331.82|329.62|331.82|329.62|331.82|329.62|331.82|329.62|0
1642685180000|2022-01-20 13:26:20|331.66|329.46|331.66|329.46|331.66|329.46|331.66|329.46|0
1642685190000|2022-01-20 13:26:30|331.5|329.3|331.33|329.13|331.5|329.3|331.33|329.13|0
1642685200000|2022-01-20 13:26:40|331.5|329.3|331.5|329.3|331.66|329.46|331.5|329.3|0
1642685220000|2022-01-20 13:27:00|331.33|329.13|331.33|329.13|331.33|329.13|331.33|329.13|0
1642685230000|2022-01-20 13:27:10|331.26|329.06|331.17|328.97|331.33|329.13|331.17|328.97|0
1642685240000|2022-01-20 13:27:20|331.5|329.3|331.5|329.3|331.66|329.46|331.5|329.3|0
1642685250000|2022-01-20 13:27:30|331.33|329.13|331.33|329.13|331.33|329.13|331.33|329.13|0
1642685260000|2022-01-20 13:27:40|331.66|329.46|331.66|329.46|331.66|329.46|331.66|329.46|0
1642685270000|2022-01-20 13:27:50|331.98|329.78|332.14|329.94|332.14|329.94|331.98|329.78|0
1642685280000|2022-01-20 13:28:00|332.3|330.1|332.3|330.1|332.3|330.1|332.3|330.1|0
1642685290000|2022-01-20 13:28:10|331.98|329.78|331.82|329.62|331.98|329.78|331.82|329.62|0
1642685300000|2022-01-20 13:28:20|331.98|329.78|332.14|329.94|332.14|329.94|331.98|329.78|0
1642685310000|2022-01-20 13:28:30|332.3|330.1|332.14|329.94|332.3|330.1|332.14|329.94|0
1642685320000|2022-01-20 13:28:40|332.3|330.1|331.82|329.62|332.3|330.1|331.82|329.62|0
1642685330000|2022-01-20 13:28:50|331.01|328.81|331.17|328.97|331.17|328.97|331.01|328.81|0
1642685340000|2022-01-20 13:29:00|330.85|328.65|330.69|328.49|330.85|328.65|330.69|328.49|0
1642685350000|2022-01-20 13:29:10|330.53|328.33|330.53|328.33|330.53|328.33|330.53|328.33|0
1642685360000|2022-01-20 13:29:20|330.37|328.17|330.21|328.01|330.37|328.17|330.21|328.01|0
1642685370000|2022-01-20 13:29:30|330.37|328.17|330.37|328.17|330.37|328.17|330.37|328.17|0
1642685380000|2022-01-20 13:29:40|330.21|328.01|330.05|327.85|330.21|328.01|330.05|327.85|0
1642685390000|2022-01-20 13:29:50|330.21|328.01|330.21|328.01|330.21|328.01|330.21|328.01|0
1642685400000|2022-01-20 13:30:00|330.05|327.85|330.13|327.93|330.21|328.01|330.05|327.85|0
1642685410000|2022-01-20 13:30:10|330.05|327.85|330.21|328.01|330.21|328.01|330.05|327.85|0
1642685420000|2022-01-20 13:30:20|330.05|327.85|329.24|327.04|330.05|327.85|329.24|327.04|0
1642685430000|2022-01-20 13:30:30|329.57|327.37|329.4|327.2|329.57|327.37|329.4|327.2|0
1642685440000|2022-01-20 13:30:40|329.57|327.37|329.4|327.2|329.57|327.37|329.4|327.2|0
1642685450000|2022-01-20 13:30:50|329.57|327.37|329.4|327.2|329.57|327.37|329.4|327.2|0
1642685460000|2022-01-20 13:31:00|329.57|327.37|330.05|327.85|330.05|327.85|329.57|327.37|0
1642685470000|2022-01-20 13:31:10|330.21|328.01|330.53|328.33|330.53|328.33|330.21|328.01|0
1642685480000|2022-01-20 13:31:20|330.37|328.17|330.05|327.85|330.37|328.17|330.05|327.85|0
1642685490000|2022-01-20 13:31:30|329.89|327.69|329.73|327.53|329.89|327.69|329.73|327.53|0
1642685500000|2022-01-20 13:31:40|329.4|327.2|329.24|327.04|329.4|327.2|329.24|327.04|0
1642685510000|2022-01-20 13:31:50|328.92|326.72|328.44|326.24|328.92|326.72|328.44|326.24|0
1642685520000|2022-01-20 13:32:00|328.05|325.85|327.64|325.44|328.44|326.24|327.64|325.44|0
1642685530000|2022-01-20 13:32:10|327.96|325.76|327.8|325.6|327.96|325.76|327.8|325.6|0
1642685540000|2022-01-20 13:32:20|327.96|325.76|327.48|325.28|327.96|325.76|327.48|325.28|0
1642685550000|2022-01-20 13:32:30|327.32|325.12|326.68|324.48|327.32|325.12|326.68|324.48|0
1642685560000|2022-01-20 13:32:40|326.52|324.32|326.77|324.57|326.84|324.64|326.52|324.32|0
1642685570000|2022-01-20 13:32:50|326.68|324.48|326.52|324.32|326.68|324.48|326.52|324.32|0
1642685580000|2022-01-20 13:33:00|326.68|324.48|327.32|325.12|327.32|325.12|326.68|324.48|0
1642685590000|2022-01-20 13:33:10|327.16|324.96|327.16|324.96|327.16|324.96|327.16|324.96|0
1642685600000|2022-01-20 13:33:20|327.32|325.12|327|324.8|327.32|325.12|326.84|324.64|0
1642685610000|2022-01-20 13:33:30|326.84|324.64|326.84|324.64|326.84|324.64|326.84|324.64|0
1642685620000|2022-01-20 13:33:40|326.36|324.16|326.52|324.32|326.52|324.32|326.36|324.16|0
1642685640000|2022-01-20 13:34:00|326.36|324.16|326.36|324.16|326.52|324.32|326.36|324.16|0
1642685650000|2022-01-20 13:34:10|325.73|323.53|325.89|323.69|325.89|323.69|325.57|323.37|0
1642685660000|2022-01-20 13:34:20|325.73|323.53|325.73|323.53|325.89|323.69|325.73|323.53|0
1642685670000|2022-01-20 13:34:30|326.05|323.85|326.05|323.85|326.36|324.16|326.05|323.85|0
1642685680000|2022-01-20 13:34:40|325.89|323.69|325.89|323.69|326.05|323.85|325.73|323.53|0
1642685690000|2022-01-20 13:34:50|325.97|323.77|326.52|324.32|326.52|324.32|325.97|323.77|0
1642685700000|2022-01-20 13:35:00|326.68|324.48|327|324.8|327|324.8|326.68|324.48|0
1642685710000|2022-01-20 13:35:10|326.84|324.64|326.84|324.64|326.84|324.64|326.68|324.48|0
1642685720000|2022-01-20 13:35:20|326.68|324.48|326.84|324.64|326.84|324.64|326.68|324.48|0
1642685730000|2022-01-20 13:35:30|327.16|324.96|327.16|324.96|327.16|324.96|327|324.8|0
1642685740000|2022-01-20 13:35:40|327.09|324.89|327|324.8|327.09|324.89|327|324.8|0
1642685750000|2022-01-20 13:35:50|327.16|324.96|326.84|324.64|327.16|324.96|326.84|324.64|0
1642685760000|2022-01-20 13:36:00|327|324.8|327.16|324.96|327.16|324.96|327|324.8|0
1642685770000|2022-01-20 13:36:10|327|324.8|327|324.8|327|324.8|327|324.8|0
1642685780000|2022-01-20 13:36:20|327.16|324.96|327.4|325.2|327.4|325.2|327.16|324.96|0
1642685790000|2022-01-20 13:36:30|327.32|325.12|327.32|325.12|327.32|325.12|327.24|325.04|0
1642685800000|2022-01-20 13:36:40|327.48|325.28|327.4|325.2|327.48|325.28|327.4|325.2|0
1642685810000|2022-01-20 13:36:50|327.48|325.28|327.72|325.52|327.72|325.52|327.48|325.28|0
1642685820000|2022-01-20 13:37:00|327.8|325.6|328.28|326.08|328.28|326.08|327.8|325.6|0
1642685830000|2022-01-20 13:37:10|328.44|326.24|328.76|326.56|328.76|326.56|328.44|326.24|0
1642685840000|2022-01-20 13:37:20|328.6|326.4|328.76|326.56|328.92|326.72|328.6|326.4|0
1642685850000|2022-01-20 13:37:30|328.92|326.72|329.56|327.36|329.56|327.36|328.92|326.72|0
1642685860000|2022-01-20 13:37:40|329.4|327.2|329.24|327.04|329.4|327.2|329.24|327.04|0
1642685870000|2022-01-20 13:37:50|329.4|327.2|328.92|326.72|329.4|327.2|328.92|326.72|0
1642685880000|2022-01-20 13:38:00|329.08|326.88|329.24|327.04|329.24|327.04|329.08|326.88|0
1642685890000|2022-01-20 13:38:10|329.4|327.2|329.56|327.36|329.56|327.36|329.4|327.2|0
1642685900000|2022-01-20 13:38:20|329.72|327.52|329.72|327.52|329.88|327.68|329.72|327.52|0
1642685910000|2022-01-20 13:38:30|329.88|327.68|329.72|327.52|329.88|327.68|329.56|327.36|0
1642685920000|2022-01-20 13:38:40|329.56|327.36|329.4|327.2|329.56|327.36|329.24|327.04|0
1642685940000|2022-01-20 13:39:00|329.32|327.12|329.24|327.04|329.56|327.36|329.24|327.04|0
1642685950000|2022-01-20 13:39:10|329.4|327.2|329.56|327.36|329.56|327.36|329.4|327.2|0
1642685960000|2022-01-20 13:39:20|329.4|327.2|329.08|326.88|329.4|327.2|329.08|326.88|0
1642685970000|2022-01-20 13:39:30|328.92|326.72|328.92|326.72|328.92|326.72|328.92|326.72|0
1642685980000|2022-01-20 13:39:40|328.76|326.56|328.76|326.56|328.92|326.72|328.6|326.4|0
1642685990000|2022-01-20 13:39:50|328.92|326.72|328.76|326.56|329.24|327.04|328.76|326.56|0
1642686000000|2022-01-20 13:40:00|328.92|326.72|329.4|327.2|329.4|327.2|328.92|326.72|0
1642686010000|2022-01-20 13:40:10|329.72|327.52|329.08|326.88|329.72|327.52|329.08|326.88|0
1642686020000|2022-01-20 13:40:20|329.24|327.04|329.24|327.04|329.24|327.04|329.08|326.88|0
1642686030000|2022-01-20 13:40:30|329.08|326.88|329.08|326.88|329.24|327.04|329.08|326.88|0
1642686040000|2022-01-20 13:40:40|328.92|326.72|329.08|326.88|329.08|326.88|328.92|326.72|0
1642686050000|2022-01-20 13:40:50|328.92|326.72|329.08|326.88|329.08|326.88|328.92|326.72|0
1642686060000|2022-01-20 13:41:00|328.92|326.72|328.76|326.56|328.92|326.72|328.76|326.56|0
1642686070000|2022-01-20 13:41:10|328.92|326.72|328.6|326.4|328.92|326.72|328.6|326.4|0
1642686080000|2022-01-20 13:41:20|328.52|326.32|328.6|326.4|328.6|326.4|328.44|326.24|0
1642686090000|2022-01-20 13:41:30|328.44|326.24|328.28|326.08|328.6|326.4|328.28|326.08|0
1642686100000|2022-01-20 13:41:40|328.36|326.16|328.28|326.08|328.44|326.24|328.28|326.08|0
1642686110000|2022-01-20 13:41:50|328.44|326.24|328.36|326.16|328.44|326.24|328.36|326.16|0
1642686120000|2022-01-20 13:42:00|328.28|326.08|328.44|326.24|328.44|326.24|328.28|326.08|0
1642686130000|2022-01-20 13:42:10|328.28|326.08|328.28|326.08|328.44|326.24|328.28|326.08|0
1642686140000|2022-01-20 13:42:20|328.12|325.92|327.96|325.76|328.12|325.92|327.96|325.76|0
1642686150000|2022-01-20 13:42:30|328.12|325.92|328.12|325.92|328.12|325.92|328.12|325.92|0
1642686170000|2022-01-20 13:42:50|328.28|326.08|328.12|325.92|328.28|326.08|328.12|325.92|0
1642686180000|2022-01-20 13:43:00|328.2|326|328.28|326.08|328.28|326.08|328.2|326|0
1642686190000|2022-01-20 13:43:10|328.12|325.92|327.96|325.76|328.28|326.08|327.96|325.76|0
1642686200000|2022-01-20 13:43:20|327.8|325.6|327.64|325.44|327.8|325.6|327.64|325.44|0
1642686210000|2022-01-20 13:43:30|327.8|325.6|328.12|325.92|328.12|325.92|327.8|325.6|0
1642686250000|2022-01-20 13:44:10|327.96|325.76|327.96|325.76|327.96|325.76|327.96|325.76|0
1642686260000|2022-01-20 13:44:20|327.8|325.6|327.96|325.76|327.96|325.76|327.8|325.6|0
1642686280000|2022-01-20 13:44:40|328.12|325.92|327.8|325.6|328.12|325.92|327.8|325.6|0
1642686300000|2022-01-20 13:45:00|327.64|325.44|328.12|325.92|328.12|325.92|327.64|325.44|0
1642686320000|2022-01-20 13:45:20|327.96|325.76|328.12|325.92|328.12|325.92|327.96|325.76|0
1642686330000|2022-01-20 13:45:30|327.96|325.76|326.88|324.68|327.96|325.76|326.88|324.68|0
1642686340000|2022-01-20 13:45:40|327.04|324.84|326.88|324.68|327.04|324.84|326.88|324.68|0
1642686350000|2022-01-20 13:45:50|326.72|324.52|326.72|324.52|326.72|324.52|326.72|324.52|0
1642686360000|2022-01-20 13:46:00|326.88|324.68|326.88|324.68|326.88|324.68|326.88|324.68|0
1642686370000|2022-01-20 13:46:10|327.04|324.84|326.72|324.52|327.04|324.84|326.72|324.52|0
1642686380000|2022-01-20 13:46:20|326.56|324.36|326.56|324.36|326.64|324.44|326.56|324.36|0
1642686390000|2022-01-20 13:46:30|326.4|324.2|326.56|324.36|326.56|324.36|326.4|324.2|0
1642686400000|2022-01-20 13:46:40|326.4|324.2|326.4|324.2|326.4|324.2|326.4|324.2|0
1642686410000|2022-01-20 13:46:50|326.24|324.04|326.07|323.87|326.24|324.04|326.07|323.87|0
1642686430000|2022-01-20 13:47:10|325.91|323.71|325.6|323.4|325.91|323.71|325.6|323.4|0
1642686440000|2022-01-20 13:47:20|325.44|323.24|325.28|323.08|325.44|323.24|325.28|323.08|0
1642686450000|2022-01-20 13:47:30|325.44|323.24|325.12|322.92|325.44|323.24|325.12|322.92|0
1642686460000|2022-01-20 13:47:40|325.28|323.08|325.59|323.39|325.59|323.39|325.28|323.08|0
1642686470000|2022-01-20 13:47:50|325.91|323.71|326.07|323.87|326.07|323.87|325.91|323.71|0
1642686480000|2022-01-20 13:48:00|326|323.8|325.75|323.55|326|323.8|325.75|323.55|0
1642686490000|2022-01-20 13:48:10|325.91|323.71|325.91|323.71|325.91|323.71|325.91|323.71|0
1642686500000|2022-01-20 13:48:20|326.07|323.87|326.07|323.87|326.07|323.87|326.07|323.87|0
1642686520000|2022-01-20 13:48:40|326|323.8|326.07|323.87|326.07|323.87|326|323.8|0
1642686550000|2022-01-20 13:49:10|325.91|323.71|325.91|323.71|326.07|323.87|325.91|323.71|0
1642686560000|2022-01-20 13:49:20|326.07|323.87|325.91|323.71|326.07|323.87|325.91|323.71|0
1642686580000|2022-01-20 13:49:40|326.07|323.87|325.91|323.71|326.07|323.87|325.91|323.71|0
1642686590000|2022-01-20 13:49:50|326.07|323.87|326.07|323.87|326.07|323.87|326.07|323.87|0
1642686610000|2022-01-20 13:50:10|325.91|323.71|325.91|323.71|325.91|323.71|325.75|323.55|0
1642686620000|2022-01-20 13:50:20|325.75|323.55|325.75|323.55|325.75|323.55|325.75|323.55|0
1642686630000|2022-01-20 13:50:30|325.91|323.71|325.75|323.55|325.91|323.71|325.75|323.55|0
1642686640000|2022-01-20 13:50:40|325.68|323.48|325.68|323.48|325.68|323.48|325.68|323.48|0
1642686650000|2022-01-20 13:50:50|325.59|323.39|324.95|322.75|325.59|323.39|324.95|322.75|0
1642686660000|2022-01-20 13:51:00|325.11|322.91|325.11|322.91|325.11|322.91|324.95|322.75|0
1642686670000|2022-01-20 13:51:10|324.95|322.75|324.79|322.59|324.95|322.75|324.79|322.59|0
1642686680000|2022-01-20 13:51:20|324.64|322.44|324.79|322.59|324.95|322.75|324.64|322.44|0
1642686690000|2022-01-20 13:51:30|324.95|322.75|324.95|322.75|324.95|322.75|324.95|322.75|0
1642686700000|2022-01-20 13:51:40|325.04|322.84|325.04|322.84|325.04|322.84|325.04|322.84|0
1642686710000|2022-01-20 13:51:50|325.11|322.91|325.27|323.07|325.27|323.07|325.11|322.91|0
1642686720000|2022-01-20 13:52:00|325.43|323.23|325.43|323.23|325.59|323.39|325.43|323.23|0
1642686730000|2022-01-20 13:52:10|325.59|323.39|325.43|323.23|325.59|323.39|325.43|323.23|0
1642686750000|2022-01-20 13:52:30|325.27|323.07|325.11|322.91|325.27|323.07|325.11|322.91|0
1642686760000|2022-01-20 13:52:40|324.95|322.75|324.79|322.59|324.95|322.75|324.79|322.59|0
1642686770000|2022-01-20 13:52:50|324.63|322.43|324.32|322.12|324.63|322.43|324.32|322.12|0
1642686780000|2022-01-20 13:53:00|324.16|321.96|324|321.8|324.32|322.12|324|321.8|0
1642686790000|2022-01-20 13:53:10|324.16|321.96|324.47|322.27|324.47|322.27|324.16|321.96|0
1642686800000|2022-01-20 13:53:20|324.32|322.12|324.63|322.43|324.63|322.43|324.32|322.12|0
1642686810000|2022-01-20 13:53:30|324.72|322.52|324.72|322.52|324.72|322.52|324.72|322.52|0
1642686820000|2022-01-20 13:53:40|324.95|322.75|324.31|322.11|324.95|322.75|324.31|322.11|0
1642686840000|2022-01-20 13:54:00|324.16|321.96|324.16|321.96|324.16|321.96|324.16|321.96|0
1642686850000|2022-01-20 13:54:10|324|321.8|324|321.8|324|321.8|323.84|321.64|0
1642686860000|2022-01-20 13:54:20|324.16|321.96|324.47|322.27|324.47|322.27|324.16|321.96|0
1642686870000|2022-01-20 13:54:30|324.63|322.43|324.31|322.11|324.63|322.43|324.31|322.11|0
1642686880000|2022-01-20 13:54:40|324|321.8|324|321.8|324|321.8|324|321.8|0
1642686890000|2022-01-20 13:54:50|323.84|321.64|324.15|321.95|324.15|321.95|323.84|321.64|0
1642686900000|2022-01-20 13:55:00|324.63|322.43|324.63|322.43|324.63|322.43|324.47|322.27|0
1642686910000|2022-01-20 13:55:10|324.79|322.59|324.79|322.59|324.79|322.59|324.63|322.43|0
1642686920000|2022-01-20 13:55:20|324.63|322.43|324.79|322.59|324.79|322.59|324.63|322.43|0
1642686930000|2022-01-20 13:55:30|324.63|322.43|324.95|322.75|324.95|322.75|324.63|322.43|0
1642686950000|2022-01-20 13:55:50|325.11|322.91|325.27|323.07|325.27|323.07|325.11|322.91|0
1642686960000|2022-01-20 13:56:00|325.43|323.23|325.27|323.07|325.43|323.23|325.27|323.07|0
1642686970000|2022-01-20 13:56:10|325.43|323.23|325.43|323.23|325.43|323.23|325.43|323.23|0
1642686980000|2022-01-20 13:56:20|325.27|323.07|325.27|323.07|325.43|323.23|325.27|323.07|0
1642686990000|2022-01-20 13:56:30|325.43|323.23|325.43|323.23|325.43|323.23|325.43|323.23|0
1642687000000|2022-01-20 13:56:40|325.27|323.07|326.23|324.03|326.23|324.03|325.27|323.07|0
1642687010000|2022-01-20 13:56:50|326.39|324.19|326.39|324.19|326.39|324.19|326.39|324.19|0
1642687020000|2022-01-20 13:57:00|326.23|324.03|326.23|324.03|326.23|324.03|326.23|324.03|0
1642687050000|2022-01-20 13:57:30|326.39|324.19|326.39|324.19|326.39|324.19|326.39|324.19|0
1642687060000|2022-01-20 13:57:40|326.55|324.35|326.55|324.35|326.55|324.35|326.39|324.19|0
1642687080000|2022-01-20 13:58:00|326.39|324.19|326.55|324.35|326.55|324.35|326.39|324.19|0
1642687090000|2022-01-20 13:58:10|326.39|324.19|326.55|324.35|326.55|324.35|326.39|324.19|0
1642687100000|2022-01-20 13:58:20|326.39|324.19|326.55|324.35|326.55|324.35|326.39|324.19|0
1642687110000|2022-01-20 13:58:30|326.71|324.51|326.55|324.35|326.87|324.67|326.55|324.35|0
1642687120000|2022-01-20 13:58:40|326.71|324.51|326.71|324.51|326.71|324.51|326.71|324.51|0
1642687130000|2022-01-20 13:58:50|327.03|324.83|326.87|324.67|327.03|324.83|326.87|324.67|0
1642687140000|2022-01-20 13:59:00|326.71|324.51|326.39|324.19|326.71|324.51|326.39|324.19|0
1642687150000|2022-01-20 13:59:10|326.55|324.35|326.55|324.35|326.55|324.35|326.55|324.35|0
1642687160000|2022-01-20 13:59:20|326.87|324.67|326.87|324.67|326.87|324.67|326.87|324.67|0
1642687170000|2022-01-20 13:59:30|326.71|324.51|326.87|324.67|326.87|324.67|326.71|324.51|0
1642687180000|2022-01-20 13:59:40|327.03|324.83|327.19|324.99|327.19|324.99|327.03|324.83|0
1642687190000|2022-01-20 13:59:50|327.03|324.83|326.87|324.67|327.03|324.83|326.87|324.67|0
1642687200000|2022-01-20 14:00:00|326.71|324.51|326.55|324.35|326.71|324.51|326.55|324.35|0
1642687210000|2022-01-20 14:00:10|326.39|324.19|326.55|324.35|326.55|324.35|326.39|324.19|0
1642687220000|2022-01-20 14:00:20|326.87|324.67|327.03|324.83|327.03|324.83|326.87|324.67|0
1642687230000|2022-01-20 14:00:30|326.87|324.67|326.87|324.67|327.03|324.83|326.71|324.51|0
1642687240000|2022-01-20 14:00:40|326.71|324.51|326.71|324.51|326.71|324.51|326.71|324.51|0
1642687250000|2022-01-20 14:00:50|326.87|324.67|327.03|324.83|327.03|324.83|326.87|324.67|0
1642687260000|2022-01-20 14:01:00|326.87|324.67|326.87|324.67|326.87|324.67|326.71|324.51|0
1642687270000|2022-01-20 14:01:10|326.71|324.51|326.71|324.51|326.71|324.51|326.71|324.51|0
1642687280000|2022-01-20 14:01:20|326.87|324.67|326.71|324.51|326.87|324.67|326.71|324.51|0
1642687290000|2022-01-20 14:01:30|326.55|324.35|326.55|324.35|326.55|324.35|326.55|324.35|0
1642687300000|2022-01-20 14:01:40|326.71|324.51|326.71|324.51|326.71|324.51|326.71|324.51|0
1642687310000|2022-01-20 14:01:50|326.55|324.35|326.55|324.35|326.55|324.35|326.39|324.19|0
1642687330000|2022-01-20 14:02:10|326.87|324.67|326.87|324.67|326.87|324.67|326.87|324.67|0
1642687340000|2022-01-20 14:02:20|327.03|324.83|327.19|324.99|327.19|324.99|327.03|324.83|0
1642687350000|2022-01-20 14:02:30|327.03|324.83|327.03|324.83|327.03|324.83|327.03|324.83|0
1642687360000|2022-01-20 14:02:40|327.19|324.99|327.19|324.99|327.19|324.99|327.19|324.99|0
1642687370000|2022-01-20 14:02:50|327.11|324.91|327.03|324.83|327.11|324.91|327.03|324.83|0
1642687380000|2022-01-20 14:03:00|327.19|324.99|327.19|324.99|327.19|324.99|327.19|324.99|0
1642687390000|2022-01-20 14:03:10|327.03|324.83|327.03|324.83|327.03|324.83|327.03|324.83|0
1642687400000|2022-01-20 14:03:20|326.87|324.67|326.71|324.51|326.87|324.67|326.71|324.51|0
1642687410000|2022-01-20 14:03:30|326.55|324.35|326.39|324.19|326.71|324.51|326.39|324.19|0
1642687420000|2022-01-20 14:03:40|326.23|324.03|326.23|324.03|326.23|324.03|326.23|324.03|0
1642687430000|2022-01-20 14:03:50|326.39|324.19|326.15|323.95|326.39|324.19|326.15|323.95|0
1642687440000|2022-01-20 14:04:00|326.23|324.03|326.39|324.19|326.39|324.19|326.23|324.03|0
1642687450000|2022-01-20 14:04:10|326.23|324.03|326.23|324.03|326.23|324.03|326.23|324.03|0
1642687470000|2022-01-20 14:04:30|326.07|323.87|326.55|324.35|326.55|324.35|326.07|323.87|0
1642687480000|2022-01-20 14:04:40|326.71|324.51|326.55|324.35|326.71|324.51|326.55|324.35|0
1642687490000|2022-01-20 14:04:50|326.47|324.27|326.55|324.35|326.55|324.35|326.39|324.19|0
1642687500000|2022-01-20 14:05:00|326.71|324.51|326.71|324.51|326.71|324.51|326.71|324.51|0
1642687510000|2022-01-20 14:05:10|326.55|324.35|326.71|324.51|326.71|324.51|326.55|324.35|0
1642687520000|2022-01-20 14:05:20|327.03|324.83|327.03|324.83|327.03|324.83|327.03|324.83|0
1642687530000|2022-01-20 14:05:30|327.19|324.99|327.19|324.99|327.19|324.99|327.03|324.83|0
1642687540000|2022-01-20 14:05:40|327.27|325.07|327.35|325.15|327.35|325.15|327.27|325.07|0
1642687550000|2022-01-20 14:05:50|327.51|325.31|327.67|325.47|327.67|325.47|327.51|325.31|0
1642687560000|2022-01-20 14:06:00|327.75|325.55|327.51|325.31|327.83|325.63|327.51|325.31|0
1642687570000|2022-01-20 14:06:10|327.35|325.15|327.51|325.31|327.51|325.31|327.35|325.15|0
1642687580000|2022-01-20 14:06:20|327.67|325.47|327.83|325.63|327.83|325.63|327.67|325.47|0
1642687590000|2022-01-20 14:06:30|327.67|325.47|327.83|325.63|327.83|325.63|327.67|325.47|0
1642687600000|2022-01-20 14:06:40|327.99|325.79|327.99|325.79|327.99|325.79|327.83|325.63|0
1642687610000|2022-01-20 14:06:50|327.83|325.63|327.67|325.47|327.83|325.63|327.67|325.47|0
1642687620000|2022-01-20 14:07:00|327.51|325.31|327.51|325.31|327.67|325.47|327.51|325.31|0
1642687630000|2022-01-20 14:07:10|327.35|325.15|327.19|324.99|327.35|325.15|327.03|324.83|0
1642687640000|2022-01-20 14:07:20|326.87|324.67|326.71|324.51|326.87|324.67|326.71|324.51|0
1642687650000|2022-01-20 14:07:30|326.55|324.35|326.55|324.35|326.55|324.35|326.55|324.35|0
1642687660000|2022-01-20 14:07:40|326.39|324.19|326.55|324.35|326.55|324.35|326.23|324.03|0
1642687670000|2022-01-20 14:07:50|326.71|324.51|326.87|324.67|326.87|324.67|326.71|324.51|0
1642687680000|2022-01-20 14:08:00|327.03|324.83|327.35|325.15|327.35|325.15|327.03|324.83|0
1642687690000|2022-01-20 14:08:10|327.51|325.31|327.35|325.15|327.51|325.31|327.35|325.15|0
1642687700000|2022-01-20 14:08:20|327.19|324.99|327.03|324.83|327.19|324.99|327.03|324.83|0
1642687710000|2022-01-20 14:08:30|327.19|324.99|327.67|325.47|327.67|325.47|327.19|324.99|0
1642687730000|2022-01-20 14:08:50|327.51|325.31|327.51|325.31|327.51|325.31|327.51|325.31|0
1642687740000|2022-01-20 14:09:00|327.35|325.15|327.35|325.15|327.35|325.15|327.19|324.99|0
1642687750000|2022-01-20 14:09:10|327.19|324.99|327.35|325.15|327.35|325.15|327.19|324.99|0
1642687760000|2022-01-20 14:09:20|327.19|324.99|327.35|325.15|327.35|325.15|327.19|324.99|0
1642687770000|2022-01-20 14:09:30|327.19|324.99|327.19|324.99|327.19|324.99|327.19|324.99|0
1642687780000|2022-01-20 14:09:40|327.35|325.15|327.19|324.99|327.35|325.15|327.19|324.99|0
1642687800000|2022-01-20 14:10:00|327.35|325.15|327.35|325.15|327.35|325.15|327.19|324.99|0
1642687810000|2022-01-20 14:10:10|327.19|324.99|327.03|324.83|327.19|324.99|327.03|324.83|0
1642687820000|2022-01-20 14:10:20|326.87|324.67|326.87|324.67|326.87|324.67|326.87|324.67|0
1642687830000|2022-01-20 14:10:30|327.03|324.83|326.87|324.67|327.03|324.83|326.87|324.67|0
1642687840000|2022-01-20 14:10:40|327.19|324.99|327.19|324.99|327.19|324.99|327.19|324.99|0
1642687850000|2022-01-20 14:10:50|327.03|324.83|327.03|324.83|327.03|324.83|326.86|324.66|0
1642687860000|2022-01-20 14:11:00|327.19|324.99|327.51|325.31|327.51|325.31|327.19|324.99|0
1642687870000|2022-01-20 14:11:10|327.67|325.47|327.67|325.47|327.67|325.47|327.67|325.47|0
1642687880000|2022-01-20 14:11:20|327.83|325.63|327.83|325.63|327.83|325.63|327.83|325.63|0
1642687890000|2022-01-20 14:11:30|327.67|325.47|327.51|325.31|327.67|325.47|327.51|325.31|0
1642687900000|2022-01-20 14:11:40|327.75|325.55|327.83|325.63|327.83|325.63|327.75|325.55|0
1642687910000|2022-01-20 14:11:50|327.67|325.47|327.51|325.31|327.67|325.47|327.51|325.31|0
1642687920000|2022-01-20 14:12:00|327.67|325.47|327.83|325.63|327.83|325.63|327.67|325.47|0
1642687930000|2022-01-20 14:12:10|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1642687940000|2022-01-20 14:12:20|328.15|325.95|328.15|325.95|328.15|325.95|328.15|325.95|0
1642687950000|2022-01-20 14:12:30|327.99|325.79|327.99|325.79|327.99|325.79|327.83|325.63|0
1642687960000|2022-01-20 14:12:40|327.83|325.63|327.83|325.63|327.83|325.63|327.83|325.63|0
1642687970000|2022-01-20 14:12:50|327.99|325.79|327.67|325.47|327.99|325.79|327.67|325.47|0
1642687980000|2022-01-20 14:13:00|327.83|325.63|327.67|325.47|327.83|325.63|327.67|325.47|0
1642688000000|2022-01-20 14:13:20|327.34|325.14|327.51|325.31|327.51|325.31|327.34|325.14|0
1642688010000|2022-01-20 14:13:30|327.02|324.82|326.7|324.5|327.02|324.82|326.7|324.5|0
1642688020000|2022-01-20 14:13:40|326.54|324.34|326.38|324.18|326.54|324.34|326.22|324.02|0
1642688030000|2022-01-20 14:13:50|326.22|324.02|326.38|324.18|326.38|324.18|326.22|324.02|0
1642688040000|2022-01-20 14:14:00|326.06|323.86|326.06|323.86|326.06|323.86|326.06|323.86|0
1642688050000|2022-01-20 14:14:10|326.22|324.02|326.22|324.02|326.22|324.02|326.06|323.86|0
1642688060000|2022-01-20 14:14:20|326.31|324.11|326.86|324.66|326.86|324.66|326.22|324.02|0
1642688070000|2022-01-20 14:14:30|327.02|324.82|327.02|324.82|327.02|324.82|327.02|324.82|0
1642688090000|2022-01-20 14:14:50|327.18|324.98|327.18|324.98|327.18|324.98|327.18|324.98|0
1642688100000|2022-01-20 14:15:00|327.02|324.82|327.02|324.82|327.18|324.98|326.86|324.66|0
1642688110000|2022-01-20 14:15:10|327.18|324.98|327.34|325.14|327.34|325.14|327.18|324.98|0
1642688120000|2022-01-20 14:15:20|327.18|324.98|327.18|324.98|327.34|325.14|327.18|324.98|0
1642688130000|2022-01-20 14:15:30|327.34|325.14|327.18|324.98|327.34|325.14|327.18|324.98|0
1642688140000|2022-01-20 14:15:40|327.02|324.82|327.43|325.23|327.43|325.23|327.02|324.82|0
1642688150000|2022-01-20 14:15:50|327.5|325.3|327.02|324.82|327.5|325.3|327.02|324.82|0
1642688160000|2022-01-20 14:16:00|327.18|324.98|327.5|325.3|327.5|325.3|327.18|324.98|0
1642688170000|2022-01-20 14:16:10|327.66|325.46|327.66|325.46|327.99|325.79|327.66|325.46|0
1642688180000|2022-01-20 14:16:20|327.5|325.3|327.82|325.62|327.82|325.62|327.5|325.3|0
1642688190000|2022-01-20 14:16:30|327.66|325.46|327.99|325.79|327.99|325.79|327.59|325.39|0
1642688200000|2022-01-20 14:16:40|327.82|325.62|327.82|325.62|327.82|325.62|327.82|325.62|0
1642688210000|2022-01-20 14:16:50|327.66|325.46|327.02|324.82|327.66|325.46|327.02|324.82|0
1642688220000|2022-01-20 14:17:00|326.86|324.66|327.18|324.98|327.18|324.98|326.86|324.66|0
1642688230000|2022-01-20 14:17:10|327.02|324.82|327.02|324.82|327.02|324.82|327.02|324.82|0
1642688240000|2022-01-20 14:17:20|327.18|324.98|327.02|324.82|327.18|324.98|327.02|324.82|0
1642688250000|2022-01-20 14:17:30|326.86|324.66|327.02|324.82|327.02|324.82|326.86|324.66|0
1642688260000|2022-01-20 14:17:40|326.86|324.66|327.02|324.82|327.02|324.82|326.86|324.66|0
1642688270000|2022-01-20 14:17:50|326.86|324.66|327.02|324.82|327.02|324.82|326.86|324.66|0
1642688280000|2022-01-20 14:18:00|326.86|324.66|327.18|324.98|327.34|325.14|326.86|324.66|0
1642688290000|2022-01-20 14:18:10|327.02|324.82|327.18|324.98|327.18|324.98|327.02|324.82|0
1642688300000|2022-01-20 14:18:20|327.02|324.82|327.11|324.91|327.11|324.91|327.02|324.82|0
1642688310000|2022-01-20 14:18:30|327.02|324.82|327.34|325.14|327.5|325.3|327.02|324.82|0
1642688320000|2022-01-20 14:18:40|327.5|325.3|327.5|325.3|327.5|325.3|327.5|325.3|0
1642688330000|2022-01-20 14:18:50|327.34|325.14|327.5|325.3|327.5|325.3|327.34|325.14|0
1642688340000|2022-01-20 14:19:00|327.66|325.46|327.66|325.46|327.66|325.46|327.5|325.3|0
1642688350000|2022-01-20 14:19:10|327.5|325.3|327.5|325.3|327.5|325.3|327.5|325.3|0
1642688360000|2022-01-20 14:19:20|327.66|325.46|327.5|325.3|327.66|325.46|327.5|325.3|0
1642688370000|2022-01-20 14:19:30|327.18|324.98|327.18|324.98|327.18|324.98|327.18|324.98|0
1642688380000|2022-01-20 14:19:40|327.34|325.14|327.34|325.14|327.34|325.14|327.18|324.98|0
1642688390000|2022-01-20 14:19:50|327.18|324.98|327.18|324.98|327.18|324.98|327.18|324.98|0
1642688400000|2022-01-20 14:20:00|327.34|325.14|327.02|324.82|327.34|325.14|326.86|324.66|0
1642688410000|2022-01-20 14:20:10|326.86|324.66|327.02|324.82|327.02|324.82|326.86|324.66|0
1642688430000|2022-01-20 14:20:30|327.18|324.98|327.34|325.14|327.34|325.14|327.02|324.82|0
1642688440000|2022-01-20 14:20:40|327.5|325.3|326.86|324.66|327.5|325.3|326.86|324.66|0
1642688450000|2022-01-20 14:20:50|326.54|324.34|326.54|324.34|326.54|324.34|326.54|324.34|0
1642688460000|2022-01-20 14:21:00|326.7|324.5|326.54|324.34|326.7|324.5|326.54|324.34|0
1642688480000|2022-01-20 14:21:20|326.7|324.5|326.54|324.34|326.7|324.5|326.54|324.34|0
1642688490000|2022-01-20 14:21:30|326.7|324.5|327.02|324.82|327.02|324.82|326.7|324.5|0
1642688500000|2022-01-20 14:21:40|327.18|324.98|327.18|324.98|327.34|325.14|327.18|324.98|0
1642688510000|2022-01-20 14:21:50|327.02|324.82|327.02|324.82|327.02|324.82|327.02|324.82|0
1642688520000|2022-01-20 14:22:00|326.54|324.34|326.38|324.18|326.7|324.5|326.38|324.18|0
1642688530000|2022-01-20 14:22:10|326.54|324.34|326.22|324.02|326.54|324.34|326.22|324.02|0
1642688540000|2022-01-20 14:22:20|326.38|324.18|326.3|324.1|326.38|324.18|326.3|324.1|0
1642688550000|2022-01-20 14:22:30|326.38|324.18|326.38|324.18|326.38|324.18|326.38|324.18|0
1642688560000|2022-01-20 14:22:40|326.22|324.02|326.06|323.86|326.22|324.02|326.06|323.86|0
1642688580000|2022-01-20 14:23:00|325.9|323.7|326.54|324.34|326.54|324.34|325.9|323.7|0
1642688590000|2022-01-20 14:23:10|326.7|324.5|326.7|324.5|326.7|324.5|326.7|324.5|0
1642688610000|2022-01-20 14:23:30|326.54|324.34|326.54|324.34|326.7|324.5|326.54|324.34|0
1642688620000|2022-01-20 14:23:40|326.7|324.5|326.86|324.66|326.86|324.66|326.7|324.5|0
1642688630000|2022-01-20 14:23:50|327.02|324.82|327.02|324.82|327.02|324.82|327.02|324.82|0
1642688640000|2022-01-20 14:24:00|327.18|324.98|327.1|324.9|327.18|324.98|327.1|324.9|0
1642688650000|2022-01-20 14:24:10|327.18|324.98|327.34|325.14|327.5|325.3|327.18|324.98|0
1642688660000|2022-01-20 14:24:20|327.18|324.98|327.34|325.14|327.34|325.14|327.18|324.98|0
1642688680000|2022-01-20 14:24:40|327.18|324.98|327.34|325.14|327.34|325.14|327.18|324.98|0
1642688690000|2022-01-20 14:24:50|327.5|325.3|327.5|325.3|327.5|325.3|327.42|325.22|0
1642688700000|2022-01-20 14:25:00|327.34|325.14|327.82|325.62|327.82|325.62|327.34|325.14|0
1642688710000|2022-01-20 14:25:10|328.3|326.1|328.46|326.26|328.46|326.26|328.3|326.1|0
1642688720000|2022-01-20 14:25:20|328.62|326.42|328.3|326.1|328.62|326.42|328.3|326.1|0
1642688730000|2022-01-20 14:25:30|328.46|326.26|328.62|326.42|328.62|326.42|328.46|326.26|0
1642688740000|2022-01-20 14:25:40|328.46|326.26|328.46|326.26|328.46|326.26|328.46|326.26|0
1642688750000|2022-01-20 14:25:50|328.3|326.1|328.46|326.26|328.46|326.26|328.3|326.1|0
1642688770000|2022-01-20 14:26:10|328.55|326.35|328.62|326.42|328.62|326.42|328.55|326.35|0
1642688780000|2022-01-20 14:26:20|328.46|326.26|328.46|326.26|328.62|326.42|328.46|326.26|0
1642688790000|2022-01-20 14:26:30|328.55|326.35|328.3|326.1|328.62|326.42|328.3|326.1|0
1642688800000|2022-01-20 14:26:40|328.46|326.26|328.46|326.26|328.46|326.26|328.46|326.26|0
1642688810000|2022-01-20 14:26:50|328.62|326.42|328.62|326.42|328.62|326.42|328.62|326.42|0
1642688820000|2022-01-20 14:27:00|328.46|326.26|328.46|326.26|328.46|326.26|328.46|326.26|0
1642688830000|2022-01-20 14:27:10|328.62|326.42|328.78|326.58|328.78|326.58|328.62|326.42|0
1642688840000|2022-01-20 14:27:20|328.94|326.74|328.94|326.74|328.94|326.74|328.78|326.58|0
1642688860000|2022-01-20 14:27:40|328.78|326.58|328.78|326.58|328.94|326.74|328.78|326.58|0
1642688870000|2022-01-20 14:27:50|328.94|326.74|329.43|327.23|329.43|327.23|328.94|326.74|0
1642688880000|2022-01-20 14:28:00|329.59|327.39|329.11|326.91|329.75|327.55|329.11|326.91|0
1642688890000|2022-01-20 14:28:10|329.27|327.07|329.11|326.91|329.27|327.07|329.11|326.91|0
1642688900000|2022-01-20 14:28:20|329.27|327.07|329.27|327.07|329.27|327.07|329.11|326.91|0
1642688910000|2022-01-20 14:28:30|329.11|326.91|328.94|326.74|329.11|326.91|328.94|326.74|0
1642688920000|2022-01-20 14:28:40|328.78|326.58|328.78|326.58|328.78|326.58|328.62|326.42|0
1642688940000|2022-01-20 14:29:00|328.94|326.74|328.46|326.26|328.94|326.74|328.46|326.26|0
1642688950000|2022-01-20 14:29:10|328.3|326.1|328.46|326.26|328.46|326.26|328.14|325.94|0
1642688960000|2022-01-20 14:29:20|328.3|326.1|327.98|325.78|328.3|326.1|327.98|325.78|0
1642688970000|2022-01-20 14:29:30|328.14|325.94|327.98|325.78|328.14|325.94|327.98|325.78|0
1642688980000|2022-01-20 14:29:40|328.14|325.94|327.9|325.7|328.14|325.94|327.5|325.3|0
1642688990000|2022-01-20 14:29:50|327.98|325.78|328.54|326.34|328.54|326.34|327.98|325.78|0
1642689000000|2022-01-20 14:30:00|328.46|326.26|328.78|326.58|328.78|326.58|328.14|325.94|0
1642689010000|2022-01-20 14:30:10|328.46|326.26|329.27|327.07|329.27|327.07|328.46|326.26|0
1642689020000|2022-01-20 14:30:20|328.94|326.74|328.94|326.74|328.94|326.74|328.3|326.1|0
1642689030000|2022-01-20 14:30:30|329.19|326.99|327.82|325.62|329.19|326.99|327.82|325.62|0
1642689040000|2022-01-20 14:30:40|326.7|324.5|327.34|325.14|327.34|325.14|326.38|324.18|0
1642689050000|2022-01-20 14:30:50|326.54|324.34|325.26|323.06|327.02|324.82|325.26|323.06|0
1642689060000|2022-01-20 14:31:00|325.58|323.38|326.22|324.02|326.7|324.5|325.58|323.38|0
1642689070000|2022-01-20 14:31:10|326.38|324.18|326.7|324.5|327.02|324.82|326.38|324.18|0
1642689080000|2022-01-20 14:31:20|326.06|323.86|325.74|323.54|326.06|323.86|325.58|323.38|0
1642689090000|2022-01-20 14:31:30|325.42|323.22|324.62|322.42|325.42|323.22|324.62|322.42|0
1642689100000|2022-01-20 14:31:40|324.46|322.26|324.3|322.1|324.54|322.34|324.3|322.1|0
1642689110000|2022-01-20 14:31:50|324.46|322.26|323.02|320.82|324.46|322.26|323.02|320.82|0
1642689120000|2022-01-20 14:32:00|323.5|321.3|323.02|320.82|323.5|321.3|323.02|320.82|0
1642689130000|2022-01-20 14:32:10|322.55|320.35|322.23|320.03|322.55|320.35|321.91|319.71|0
1642689140000|2022-01-20 14:32:20|322.07|319.87|321.59|319.39|322.07|319.87|321.59|319.39|0
1642689150000|2022-01-20 14:32:30|320.8|318.6|321.44|319.24|321.44|319.24|320.8|318.6|0
1642689160000|2022-01-20 14:32:40|321.75|319.55|321.12|318.92|321.75|319.55|321.12|318.92|0
1642689170000|2022-01-20 14:32:50|321.28|319.08|320.64|318.44|321.28|319.08|320.64|318.44|0
1642689180000|2022-01-20 14:33:00|320.96|318.76|321.12|318.92|321.12|318.92|320.48|318.28|0
1642689190000|2022-01-20 14:33:10|320.64|318.44|320.64|318.44|320.64|318.44|320.64|318.44|0
1642689200000|2022-01-20 14:33:20|320.8|318.6|321.43|319.23|321.43|319.23|320.8|318.6|0
1642689210000|2022-01-20 14:33:30|321.28|319.08|321.28|319.08|321.28|319.08|321.28|319.08|0
1642689220000|2022-01-20 14:33:40|320.8|318.6|321.12|318.92|321.12|318.92|320.64|318.44|0
1642689230000|2022-01-20 14:33:50|321.28|319.08|321.59|319.39|321.59|319.39|321.28|319.08|0
1642689240000|2022-01-20 14:34:00|321.43|319.23|321.28|319.08|321.59|319.39|321.28|319.08|0
1642689250000|2022-01-20 14:34:10|321.59|319.39|321.91|319.71|321.91|319.71|321.59|319.39|0
1642689260000|2022-01-20 14:34:20|322.23|320.03|322.86|320.66|322.86|320.66|322.23|320.03|0
1642689270000|2022-01-20 14:34:30|322.7|320.5|323.5|321.3|323.66|321.46|322.7|320.5|0
1642689280000|2022-01-20 14:34:40|323.66|321.46|323.34|321.14|323.66|321.46|323.02|320.82|0
1642689290000|2022-01-20 14:34:50|323.5|321.3|324.14|321.94|324.14|321.94|323.5|321.3|0
1642689300000|2022-01-20 14:35:00|324.62|322.42|323.98|321.78|324.62|322.42|323.34|321.14|0
1642689310000|2022-01-20 14:35:10|324.62|322.42|325.89|323.69|325.89|323.69|324.62|322.42|0
1642689320000|2022-01-20 14:35:20|325.66|323.46|325.89|323.69|325.89|323.69|325.09|322.89|0
1642689330000|2022-01-20 14:35:30|325.73|323.53|326.05|323.85|326.37|324.17|325.73|323.53|0
1642689340000|2022-01-20 14:35:40|326.53|324.33|327.34|325.14|327.66|325.46|326.53|324.33|0
1642689350000|2022-01-20 14:35:50|327.5|325.3|327.58|325.38|327.58|325.38|327.5|325.3|0
1642689360000|2022-01-20 14:36:00|327.5|325.3|327.01|324.81|327.5|325.3|327.01|324.81|0
1642689370000|2022-01-20 14:36:10|326.69|324.49|327.33|325.13|327.33|325.13|326.69|324.49|0
1642689380000|2022-01-20 14:36:20|327.17|324.97|327.82|325.62|327.82|325.62|327.17|324.97|0
1642689390000|2022-01-20 14:36:30|327.17|324.97|327.33|325.13|327.5|325.3|327.17|324.97|0
1642689400000|2022-01-20 14:36:40|327.01|324.81|327.33|325.13|327.66|325.46|327.01|324.81|0
1642689410000|2022-01-20 14:36:50|327.66|325.46|327.1|324.9|327.9|325.7|327.01|324.81|0
1642689420000|2022-01-20 14:37:00|325.89|323.69|325.25|323.05|325.98|323.78|325.25|323.05|0
1642689430000|2022-01-20 14:37:10|325.09|322.89|325.89|323.69|325.89|323.69|325.09|322.89|0
1642689440000|2022-01-20 14:37:20|325.57|323.37|325.57|323.37|325.57|323.37|325.25|323.05|0
1642689450000|2022-01-20 14:37:30|325.25|323.05|325.89|323.69|325.89|323.69|325.25|323.05|0
1642689460000|2022-01-20 14:37:40|325.73|323.53|326.05|323.85|326.37|324.17|325.73|323.53|0
1642689470000|2022-01-20 14:37:50|326.37|324.17|327.17|324.97|327.17|324.97|326.37|324.17|0
1642689480000|2022-01-20 14:38:00|326.78|324.58|326.37|324.17|326.78|324.58|326.37|324.17|0
1642689490000|2022-01-20 14:38:10|326.69|324.49|326.21|324.01|326.69|324.49|325.89|323.69|0
1642689500000|2022-01-20 14:38:20|326.3|324.1|326.21|324.01|326.3|324.1|326.05|323.85|0
1642689510000|2022-01-20 14:38:30|326.53|324.33|327.33|325.13|327.82|325.62|326.53|324.33|0
1642689520000|2022-01-20 14:38:40|327.01|324.81|326.69|324.49|327.01|324.81|326.69|324.49|0
1642689530000|2022-01-20 14:38:50|326.53|324.33|326.53|324.33|326.85|324.65|326.37|324.17|0
1642689540000|2022-01-20 14:39:00|326.37|324.17|325.89|323.69|326.37|324.17|325.89|323.69|0
1642689550000|2022-01-20 14:39:10|325.73|323.53|325.57|323.37|325.73|323.53|325.41|323.21|0
1642689560000|2022-01-20 14:39:20|326.21|324.01|326.69|324.49|326.69|324.49|326.21|324.01|0
1642689570000|2022-01-20 14:39:30|326.85|324.65|326.85|324.65|327.17|324.97|326.85|324.65|0
1642689580000|2022-01-20 14:39:40|326.05|323.85|326.37|324.17|326.37|324.17|325.89|323.69|0
1642689590000|2022-01-20 14:39:50|326.05|323.85|325.57|323.37|326.05|323.85|325.57|323.37|0
1642689600000|2022-01-20 14:40:00|326.05|323.85|326.29|324.09|326.29|324.09|325.89|323.69|0
1642689610000|2022-01-20 14:40:10|326.46|324.26|326.69|324.49|326.69|324.49|326.46|324.26|0
1642689620000|2022-01-20 14:40:20|326.53|324.33|327.42|325.22|327.42|325.22|326.53|324.33|0
1642689630000|2022-01-20 14:40:30|327.49|325.29|327.01|324.81|327.65|325.45|327.01|324.81|0
1642689640000|2022-01-20 14:40:40|326.85|324.65|326.21|324.01|327.01|324.81|326.21|324.01|0
1642689650000|2022-01-20 14:40:50|326.37|324.17|326.69|324.49|326.69|324.49|326.37|324.17|0
1642689660000|2022-01-20 14:41:00|326.21|324.01|325.57|323.37|326.21|324.01|325.57|323.37|0
1642689670000|2022-01-20 14:41:10|325.41|323.21|324.77|322.57|325.57|323.37|324.77|322.57|0
1642689680000|2022-01-20 14:41:20|324.13|321.93|323.18|320.98|324.13|321.93|323.18|320.98|0
1642689690000|2022-01-20 14:41:30|323.34|321.14|322.86|320.66|323.66|321.46|322.86|320.66|0
1642689700000|2022-01-20 14:41:40|323.02|320.82|323.66|321.46|323.82|321.62|323.02|320.82|0
1642689710000|2022-01-20 14:41:50|323.18|320.98|323.18|320.98|323.18|320.98|323.18|320.98|0
1642689720000|2022-01-20 14:42:00|322.54|320.34|322.7|320.5|322.7|320.5|321.83|319.63|0
1642689730000|2022-01-20 14:42:10|322.22|320.02|321.59|319.39|322.22|320.02|321.59|319.39|0
1642689740000|2022-01-20 14:42:20|321.75|319.55|320.8|318.6|321.75|319.55|320.8|318.6|0
1642689750000|2022-01-20 14:42:30|321.11|318.91|320.8|318.6|321.43|319.23|320.8|318.6|0
1642689760000|2022-01-20 14:42:40|320.48|318.28|320.32|318.12|320.8|318.6|320.32|318.12|0
1642689770000|2022-01-20 14:42:50|319.21|317.01|319.06|316.86|319.21|317.01|318.9|316.7|0
1642689780000|2022-01-20 14:43:00|318.9|316.7|318.58|316.38|318.9|316.7|318.58|316.38|0
1642689790000|2022-01-20 14:43:10|318.9|316.7|319.21|317.01|319.21|317.01|318.9|316.7|0
1642689800000|2022-01-20 14:43:20|319.85|317.65|319.69|317.49|319.85|317.65|319.37|317.17|0
1642689810000|2022-01-20 14:43:30|318.74|316.54|318.42|316.22|318.74|316.54|318.42|316.22|0
1642689820000|2022-01-20 14:43:40|318.58|316.38|318.19|315.99|318.58|316.38|317.95|315.75|0
1642689830000|2022-01-20 14:43:50|318.27|316.07|318.27|316.07|318.27|316.07|318.11|315.91|0
1642689840000|2022-01-20 14:44:00|317.95|315.75|318.42|316.22|318.42|316.22|317.95|315.75|0
1642689850000|2022-01-20 14:44:10|318.58|316.38|318.58|316.38|318.58|316.38|318.27|316.07|0
1642689860000|2022-01-20 14:44:20|318.9|316.7|318.74|316.54|318.9|316.7|318.58|316.38|0
1642689870000|2022-01-20 14:44:30|318.9|316.7|319.06|316.86|319.06|316.86|318.9|316.7|0
1642689880000|2022-01-20 14:44:40|318.9|316.7|318.27|316.07|318.9|316.7|318.27|316.07|0
1642689890000|2022-01-20 14:44:50|317.95|315.75|317.79|315.59|318.11|315.91|317.79|315.59|0
1642689900000|2022-01-20 14:45:00|318.03|315.83|318.27|316.07|318.27|316.07|317.95|315.75|0
1642689910000|2022-01-20 14:45:10|318.11|315.91|318.11|315.91|318.27|316.07|318.11|315.91|0
1642689920000|2022-01-20 14:45:20|317.64|315.44|317.79|315.59|317.79|315.59|317.64|315.44|0
1642689930000|2022-01-20 14:45:30|317.16|314.96|317.95|315.75|317.95|315.75|316.85|314.65|0
1642689940000|2022-01-20 14:45:40|318.27|316.07|319.21|317.01|319.21|317.01|318.27|316.07|0
1642689950000|2022-01-20 14:45:50|319.37|317.17|319.06|316.86|319.53|317.33|319.06|316.86|0
1642689960000|2022-01-20 14:46:00|319.21|317.01|322.17|319.97|322.17|319.97|319.21|317.01|0
1642689970000|2022-01-20 14:46:10|322.32|320.12|316.85|314.65|322.32|320.12|316.85|314.65|0
1642689980000|2022-01-20 14:46:20|317.17|314.97|319.35|317.15|319.35|317.15|317.17|314.97|0
1642689990000|2022-01-20 14:46:30|319.19|316.99|319.35|317.15|319.35|317.15|318.88|316.68|0
1642690000000|2022-01-20 14:46:40|319.51|317.31|319.19|316.99|319.67|317.47|319.19|316.99|0
1642690010000|2022-01-20 14:46:50|318.88|316.68|318.56|316.36|319.03|316.83|318.56|316.36|0
1642690020000|2022-01-20 14:47:00|318.4|316.2|317.46|315.26|318.4|316.2|317.46|315.26|0
1642690030000|2022-01-20 14:47:10|317.3|315.1|317.14|314.94|317.3|315.1|317.14|314.94|0
1642690040000|2022-01-20 14:47:20|317.3|315.1|317.14|314.94|317.46|315.26|317.14|314.94|0
1642690050000|2022-01-20 14:47:30|316.98|314.78|316.51|314.31|317.14|314.94|316.51|314.31|0
1642690060000|2022-01-20 14:47:40|316.98|314.78|316.98|314.78|317.14|314.94|316.83|314.63|0
1642690070000|2022-01-20 14:47:50|316.67|314.47|316.98|314.78|316.98|314.78|316.67|314.47|0
1642690080000|2022-01-20 14:48:00|316.2|314|316.35|314.15|316.51|314.31|316.2|314|0
1642690090000|2022-01-20 14:48:10|317.3|315.1|317.61|315.41|317.61|315.41|317.3|315.1|0
1642690100000|2022-01-20 14:48:20|317.46|315.26|317.93|315.73|317.93|315.73|317.14|314.94|0
1642690110000|2022-01-20 14:48:30|317.69|315.49|317.61|315.41|317.77|315.57|317.61|315.41|0
1642690120000|2022-01-20 14:48:40|317.46|315.26|316.98|314.78|317.46|315.26|316.98|314.78|0
1642690130000|2022-01-20 14:48:50|316.67|314.47|316.67|314.47|317.3|315.1|316.67|314.47|0
1642690140000|2022-01-20 14:49:00|316.83|314.63|316.67|314.47|316.83|314.63|316.67|314.47|0
1642690150000|2022-01-20 14:49:10|316.59|314.39|316.83|314.63|316.83|314.63|315.88|313.68|0
1642690160000|2022-01-20 14:49:20|316.51|314.31|317.22|315.02|317.22|315.02|316.51|314.31|0
1642690170000|2022-01-20 14:49:30|317.3|315.1|317.3|315.1|317.3|315.1|317.14|314.94|0
1642690180000|2022-01-20 14:49:40|317.14|314.94|316.83|314.63|317.14|314.94|316.83|314.63|0
1642690190000|2022-01-20 14:49:50|316.67|314.47|316.51|314.31|316.67|314.47|316.51|314.31|0
1642690200000|2022-01-20 14:50:00|317.3|315.1|316.35|314.15|317.3|315.1|316.35|314.15|0
1642690210000|2022-01-20 14:50:10|316.04|313.84|315.41|313.21|316.04|313.84|315.41|313.21|0
1642690220000|2022-01-20 14:50:20|315.25|313.05|315.41|313.21|315.41|313.21|315.25|313.05|0
1642690230000|2022-01-20 14:50:30|315.25|313.05|316.2|314|316.2|314|315.25|313.05|0
1642690240000|2022-01-20 14:50:40|316.35|314.15|317.3|315.1|317.3|315.1|316.35|314.15|0
1642690250000|2022-01-20 14:50:50|317.61|315.41|317.45|315.25|317.61|315.41|317.45|315.25|0
1642690260000|2022-01-20 14:51:00|316.82|314.62|317.61|315.41|317.61|315.41|316.82|314.62|0
1642690270000|2022-01-20 14:51:10|318.08|315.88|318.24|316.04|318.24|316.04|318.08|315.88|0
1642690280000|2022-01-20 14:51:20|318.08|315.88|318.24|316.04|318.4|316.2|318.08|315.88|0
1642690290000|2022-01-20 14:51:30|318.08|315.88|318.4|316.2|318.4|316.2|318.08|315.88|0
1642690300000|2022-01-20 14:51:40|318.08|315.88|317.3|315.1|318.24|316.04|317.3|315.1|0
1642690310000|2022-01-20 14:51:50|317.77|315.57|317.14|314.94|317.77|315.57|317.14|314.94|0
1642690320000|2022-01-20 14:52:00|317.3|315.1|316.35|314.15|317.3|315.1|316.35|314.15|0
1642690330000|2022-01-20 14:52:10|315.72|313.52|315.57|313.37|315.88|313.68|315.57|313.37|0
1642690340000|2022-01-20 14:52:20|315.72|313.52|315.25|313.05|315.72|313.52|315.25|313.05|0
1642690350000|2022-01-20 14:52:30|315.41|313.21|315.57|313.37|315.72|313.52|315.41|313.21|0
1642690360000|2022-01-20 14:52:40|315.88|313.68|315.57|313.37|315.88|313.68|315.57|313.37|0
1642690370000|2022-01-20 14:52:50|315.25|313.05|314.78|312.58|315.25|313.05|314.47|312.27|0
1642690380000|2022-01-20 14:53:00|314.16|311.96|314|311.8|314.47|312.27|313.84|311.64|0
1642690390000|2022-01-20 14:53:10|313.84|311.64|313.38|311.18|313.84|311.64|313.38|311.18|0
1642690400000|2022-01-20 14:53:20|313.53|311.33|313.38|311.18|313.69|311.49|313.38|311.18|0
1642690410000|2022-01-20 14:53:30|313.06|310.86|312.75|310.55|313.06|310.86|312.75|310.55|0
1642690420000|2022-01-20 14:53:40|312.91|310.71|313.06|310.86|313.22|311.02|312.91|310.71|0
1642690430000|2022-01-20 14:53:50|313.14|310.94|312.91|310.71|313.22|311.02|312.91|310.71|0
1642690440000|2022-01-20 14:54:00|312.75|310.55|312.28|310.08|312.75|310.55|312.28|310.08|0
1642690450000|2022-01-20 14:54:10|311.97|309.77|314|311.8|314.78|312.58|311.97|309.77|0
1642690460000|2022-01-20 14:54:20|314.31|312.11|314|311.8|314.47|312.27|314|311.8|0
1642690470000|2022-01-20 14:54:30|314.16|311.96|314.31|312.11|314.31|312.11|314.16|311.96|0
1642690480000|2022-01-20 14:54:40|313.84|311.64|313.69|311.49|313.84|311.64|313.53|311.33|0
1642690490000|2022-01-20 14:54:50|313.53|311.33|313.53|311.33|313.69|311.49|313.53|311.33|0
1642690500000|2022-01-20 14:55:00|313.37|311.17|313.37|311.17|313.61|311.41|313.06|310.86|0
1642690510000|2022-01-20 14:55:10|313.69|311.49|314.47|312.27|314.47|312.27|313.53|311.33|0
1642690520000|2022-01-20 14:55:20|314.31|312.11|314.31|312.11|314.47|312.27|314.31|312.11|0
1642690530000|2022-01-20 14:55:30|314.47|312.27|313.37|311.17|314.47|312.27|313.37|311.17|0
1642690540000|2022-01-20 14:55:40|313.22|311.02|313.22|311.02|313.37|311.17|312.91|310.71|0
1642690550000|2022-01-20 14:55:50|313.06|310.86|312.75|310.55|313.22|311.02|312.75|310.55|0
1642690560000|2022-01-20 14:56:00|312.44|310.24|312.44|310.24|312.59|310.39|312.44|310.24|0
1642690570000|2022-01-20 14:56:10|312.83|310.63|312.91|310.71|313.06|310.86|312.59|310.39|0
1642690580000|2022-01-20 14:56:20|313.06|310.86|312.59|310.39|313.06|310.86|312.59|310.39|0
1642690590000|2022-01-20 14:56:30|312.28|310.08|312.13|309.93|312.44|310.24|312.13|309.93|0
1642690600000|2022-01-20 14:56:40|311.97|309.77|311.35|309.15|311.97|309.77|311.35|309.15|0
1642690610000|2022-01-20 14:56:50|311.04|308.84|311.12|308.92|311.12|308.92|310.81|308.61|0
1642690620000|2022-01-20 14:57:00|311.04|308.84|310.57|308.37|311.04|308.84|310.57|308.37|0
1642690630000|2022-01-20 14:57:10|310.41|308.21|310.73|308.53|310.88|308.68|310.41|308.21|0
1642690640000|2022-01-20 14:57:20|310.57|308.37|310.57|308.37|310.73|308.53|310.57|308.37|0
1642690650000|2022-01-20 14:57:30|310.65|308.45|309.79|307.59|310.65|308.45|309.79|307.59|0
1642690660000|2022-01-20 14:57:40|309.64|307.44|309.64|307.44|309.79|307.59|309.64|307.44|0
1642690670000|2022-01-20 14:57:50|309.48|307.28|309.17|306.97|309.48|307.28|309.17|306.97|0
1642690680000|2022-01-20 14:58:00|309.02|306.82|308.71|306.51|309.02|306.82|308.71|306.51|0
1642690690000|2022-01-20 14:58:10|308.55|306.35|309.64|307.44|309.64|307.44|308.55|306.35|0
1642690700000|2022-01-20 14:58:20|309.79|307.59|309.02|306.82|309.79|307.59|309.02|306.82|0
1642690710000|2022-01-20 14:58:30|308.86|306.66|308.55|306.35|308.86|306.66|308.55|306.35|0
1642690720000|2022-01-20 14:58:40|308.4|306.2|308.09|305.89|308.4|306.2|308.09|305.89|0
1642690730000|2022-01-20 14:58:50|308.24|306.04|308.55|306.35|308.55|306.35|308.09|305.89|0
1642690740000|2022-01-20 14:59:00|308.71|306.51|308.71|306.51|308.86|306.66|308.71|306.51|0
1642690750000|2022-01-20 14:59:10|308.4|306.2|307.93|305.73|308.4|306.2|307.78|305.58|0
1642690760000|2022-01-20 14:59:20|308.09|305.89|308.4|306.2|308.4|306.2|307.93|305.73|0
1642690770000|2022-01-20 14:59:30|308.01|305.81|308.71|306.51|308.71|306.51|308.01|305.81|0
1642690780000|2022-01-20 14:59:40|309.02|306.82|309.1|306.9|309.1|306.9|308.71|306.51|0
1642690790000|2022-01-20 14:59:50|309.79|307.59|309.33|307.13|309.79|307.59|309.33|307.13|0
1642690800000|2022-01-20 15:00:00|309.64|307.44|311.81|309.61|312.28|310.08|308.4|306.2|0
1642690810000|2022-01-20 15:00:10|312.12|309.92|311.5|309.3|312.12|309.92|311.03|308.83|0
1642690820000|2022-01-20 15:00:20|311.66|309.46|311.81|309.61|312.12|309.92|311.35|309.15|0
1642690830000|2022-01-20 15:00:30|311.97|309.77|311.5|309.3|311.97|309.77|311.5|309.3|0
1642690840000|2022-01-20 15:00:40|311.35|309.15|311.97|309.77|311.97|309.77|311.35|309.15|0
1642690850000|2022-01-20 15:00:50|312.44|310.24|311.5|309.3|312.44|310.24|311.5|309.3|0
1642690860000|2022-01-20 15:01:00|311.19|308.99|310.26|308.06|311.19|308.99|310.26|308.06|0
1642690870000|2022-01-20 15:01:10|310.57|308.37|310.57|308.37|310.57|308.37|310.41|308.21|0
1642690880000|2022-01-20 15:01:20|310.72|308.52|310.88|308.68|310.88|308.68|310.57|308.37|0
1642690890000|2022-01-20 15:01:30|310.1|307.9|309.25|307.05|310.1|307.9|309.25|307.05|0
1642690900000|2022-01-20 15:01:40|309.48|307.28|309.64|307.44|309.79|307.59|309.48|307.28|0
1642690910000|2022-01-20 15:01:50|309.79|307.59|309.64|307.44|309.79|307.59|309.64|307.44|0
1642690920000|2022-01-20 15:02:00|308.86|306.66|309.33|307.13|309.33|307.13|308.86|306.66|0
1642690930000|2022-01-20 15:02:10|309.48|307.28|308.55|306.35|309.48|307.28|308.48|306.28|0
1642690940000|2022-01-20 15:02:20|308.71|306.51|308.71|306.51|308.94|306.74|308.71|306.51|0
1642690950000|2022-01-20 15:02:30|308.86|306.66|308.4|306.2|308.86|306.66|308.09|305.89|0
1642690960000|2022-01-20 15:02:40|308.24|306.04|308.24|306.04|308.24|306.04|307.93|305.73|0
1642690970000|2022-01-20 15:02:50|308.55|306.35|308.86|306.66|308.86|306.66|308.24|306.04|0
1642690980000|2022-01-20 15:03:00|309.02|306.82|309.33|307.13|309.33|307.13|308.86|306.66|0
1642690990000|2022-01-20 15:03:10|309.79|307.59|310.1|307.9|310.1|307.9|309.79|307.59|0
1642691000000|2022-01-20 15:03:20|310.26|308.06|309.95|307.75|310.26|308.06|309.95|307.75|0
1642691010000|2022-01-20 15:03:30|310.1|307.9|310.26|308.06|310.26|308.06|310.1|307.9|0
1642691020000|2022-01-20 15:03:40|309.95|307.75|309.95|307.75|310.1|307.9|309.95|307.75|0
1642691030000|2022-01-20 15:03:50|310.1|307.9|309.48|307.28|310.26|308.06|309.48|307.28|0
1642691040000|2022-01-20 15:04:00|309.33|307.13|309.95|307.75|309.95|307.75|309.33|307.13|0
1642691050000|2022-01-20 15:04:10|310.1|307.9|311.03|308.83|311.03|308.83|310.1|307.9|0
1642691060000|2022-01-20 15:04:20|310.88|308.68|310.88|308.68|310.88|308.68|310.88|308.68|0
1642691070000|2022-01-20 15:04:30|311.03|308.83|310.72|308.52|311.03|308.83|310.72|308.52|0
1642691080000|2022-01-20 15:04:40|310.88|308.68|310.88|308.68|311.19|308.99|310.88|308.68|0
1642691090000|2022-01-20 15:04:50|311.19|308.99|311.19|308.99|311.34|309.14|311.11|308.91|0
1642691100000|2022-01-20 15:05:00|311.03|308.83|311.11|308.91|311.11|308.91|310.88|308.68|0
1642691110000|2022-01-20 15:05:10|311.19|308.99|311.81|309.61|311.81|309.61|311.19|308.99|0
1642691120000|2022-01-20 15:05:20|312.43|310.23|312.59|310.39|312.75|310.55|312.43|310.23|0
1642691130000|2022-01-20 15:05:30|312.43|310.23|312.75|310.55|312.75|310.55|312.43|310.23|0
1642691140000|2022-01-20 15:05:40|312.9|310.7|312.12|309.92|312.9|310.7|312.12|309.92|0
1642691150000|2022-01-20 15:05:50|311.81|309.61|311.65|309.45|311.81|309.61|311.5|309.3|0
1642691160000|2022-01-20 15:06:00|311.03|308.83|310.88|308.68|311.03|308.83|310.72|308.52|0
1642691170000|2022-01-20 15:06:10|311.34|309.14|311.65|309.45|311.81|309.61|311.34|309.14|0
1642691180000|2022-01-20 15:06:20|311.19|308.99|310.88|308.68|311.34|309.14|310.88|308.68|0
1642691190000|2022-01-20 15:06:30|311.03|308.83|311.03|308.83|311.34|309.14|311.03|308.83|0
1642691200000|2022-01-20 15:06:40|311.19|308.99|309.77|307.57|311.19|308.99|309.77|307.57|0
1642691210000|2022-01-20 15:06:50|310.16|307.96|308.68|306.48|310.16|307.96|308.68|306.48|0
1642691220000|2022-01-20 15:07:00|308.84|306.64|308.68|306.48|308.84|306.64|308.06|305.86|0
1642691230000|2022-01-20 15:07:10|308.45|306.25|308.53|306.33|308.68|306.48|308.45|306.25|0
1642691240000|2022-01-20 15:07:20|308.22|306.02|307.75|305.55|308.22|306.02|307.75|305.55|0
1642691250000|2022-01-20 15:07:30|306.98|304.78|310.79|308.59|310.79|308.59|306.98|304.78|0
1642691260000|2022-01-20 15:07:40|310.08|307.88|311.02|308.82|311.17|308.97|310.08|307.88|0
1642691270000|2022-01-20 15:07:50|310.86|308.66|312.27|310.07|312.27|310.07|310.86|308.66|0
1642691280000|2022-01-20 15:08:00|312.58|310.38|311.49|309.29|312.58|310.38|311.49|309.29|0
1642691290000|2022-01-20 15:08:10|311.8|309.6|311.64|309.44|311.8|309.6|311.64|309.44|0
1642691300000|2022-01-20 15:08:20|311.49|309.29|311.49|309.29|311.64|309.44|311.49|309.29|0
1642691310000|2022-01-20 15:08:30|311.64|309.44|312.11|309.91|312.11|309.91|311.49|309.29|0
1642691320000|2022-01-20 15:08:40|312.42|310.22|312.11|309.91|312.58|310.38|311.96|309.76|0
1642691330000|2022-01-20 15:08:50|311.8|309.6|310.86|308.66|311.8|309.6|310.86|308.66|0
1642691340000|2022-01-20 15:09:00|310.55|308.35|310.71|308.51|310.71|308.51|310.39|308.19|0
1642691350000|2022-01-20 15:09:10|310.55|308.35|310.39|308.19|310.71|308.51|310.24|308.04|0
1642691360000|2022-01-20 15:09:20|310.08|307.88|310.24|308.04|310.24|308.04|309.93|307.73|0
1642691370000|2022-01-20 15:09:30|310.08|307.88|309.93|307.73|310.39|308.19|309.93|307.73|0
1642691380000|2022-01-20 15:09:40|309.77|307.57|309.93|307.73|309.93|307.73|309.77|307.57|0
1642691390000|2022-01-20 15:09:50|309.77|307.57|309.61|307.41|309.77|307.57|309.46|307.26|0
1642691400000|2022-01-20 15:10:00|309.77|307.57|309.15|306.95|309.77|307.57|309.15|306.95|0
1642691410000|2022-01-20 15:10:10|309.3|307.1|309.77|307.57|309.77|307.57|309.3|307.1|0
1642691420000|2022-01-20 15:10:20|309.93|307.73|309.46|307.26|309.93|307.73|309.46|307.26|0
1642691430000|2022-01-20 15:10:30|309.3|307.1|309.77|307.57|309.77|307.57|309.3|307.1|0
1642691440000|2022-01-20 15:10:40|309.15|306.95|309.46|307.26|309.46|307.26|309.15|306.95|0
1642691450000|2022-01-20 15:10:50|309.15|306.95|308.06|305.86|309.15|306.95|307.91|305.71|0
1642691460000|2022-01-20 15:11:00|308.53|306.33|308.53|306.33|308.53|306.33|308.22|306.02|0
1642691470000|2022-01-20 15:11:10|308.06|305.86|311.49|309.29|311.49|309.29|308.06|305.86|0
1642691480000|2022-01-20 15:11:20|310.86|308.66|311.02|308.82|311.17|308.97|310.63|308.43|0
1642691490000|2022-01-20 15:11:30|311.49|309.29|311.8|309.6|311.8|309.6|311.33|309.13|0
1642691500000|2022-01-20 15:11:40|311.64|309.44|311.8|309.6|311.95|309.75|311.64|309.44|0
1642691510000|2022-01-20 15:11:50|311.95|309.75|311.88|309.68|311.95|309.75|311.8|309.6|0
1642691520000|2022-01-20 15:12:00|311.49|309.29|311.64|309.44|311.64|309.44|310.86|308.66|0
1642691530000|2022-01-20 15:12:10|311.33|309.13|311.95|309.75|311.95|309.75|311.33|309.13|0
1642691540000|2022-01-20 15:12:20|312.11|309.91|312.97|310.77|312.97|310.77|312.11|309.91|0
1642691550000|2022-01-20 15:12:30|312.58|310.38|313.05|310.85|313.05|310.85|312.58|310.38|0
1642691560000|2022-01-20 15:12:40|312.74|310.54|312.89|310.69|313.05|310.85|312.74|310.54|0
1642691570000|2022-01-20 15:12:50|313.05|310.85|312.89|310.69|313.05|310.85|312.89|310.69|0
1642691580000|2022-01-20 15:13:00|312.58|310.38|312.27|310.07|312.58|310.38|312.27|310.07|0
1642691590000|2022-01-20 15:13:10|311.8|309.6|312.42|310.22|312.42|310.22|311.8|309.6|0
1642691600000|2022-01-20 15:13:20|311.95|309.75|311.8|309.6|311.95|309.75|311.8|309.6|0
1642691610000|2022-01-20 15:13:30|311.64|309.44|311.48|309.28|311.8|309.6|311.48|309.28|0
1642691620000|2022-01-20 15:13:40|311.33|309.13|311.25|309.05|311.64|309.44|311.25|309.05|0
1642691630000|2022-01-20 15:13:50|311.8|309.6|311.8|309.6|311.8|309.6|311.33|309.13|0
1642691640000|2022-01-20 15:14:00|311.64|309.44|311.02|308.82|311.64|309.44|311.02|308.82|0
1642691650000|2022-01-20 15:14:10|311.17|308.97|311.17|308.97|311.25|309.05|310.86|308.66|0
1642691660000|2022-01-20 15:14:20|311.33|309.13|311.1|308.9|311.33|309.13|311.1|308.9|0
1642691670000|2022-01-20 15:14:30|310.7|308.5|310.86|308.66|311.02|308.82|310.7|308.5|0
1642691680000|2022-01-20 15:14:40|310.94|308.74|311.33|309.13|311.48|309.28|310.94|308.74|0
1642691690000|2022-01-20 15:14:50|311.17|308.97|311.02|308.82|311.17|308.97|311.02|308.82|0
1642691700000|2022-01-20 15:15:00|310.7|308.5|310.55|308.35|310.7|308.5|310.39|308.19|0
1642691710000|2022-01-20 15:15:10|310.39|308.19|310.86|308.66|310.86|308.66|310.24|308.04|0
1642691720000|2022-01-20 15:15:20|310.55|308.35|309.77|307.57|310.55|308.35|309.77|307.57|0
1642691730000|2022-01-20 15:15:30|309.92|307.72|309.3|307.1|309.92|307.72|309.3|307.1|0
1642691740000|2022-01-20 15:15:40|309.15|306.95|309.3|307.1|309.3|307.1|309.15|306.95|0
1642691750000|2022-01-20 15:15:50|309.15|306.95|309.15|306.95|309.15|306.95|309.15|306.95|0
1642691760000|2022-01-20 15:16:00|308.99|306.79|309.15|306.95|309.3|307.1|308.99|306.79|0
1642691770000|2022-01-20 15:16:10|309.77|307.57|310.08|307.88|310.08|307.88|309.61|307.41|0
1642691780000|2022-01-20 15:16:20|310.7|308.5|311.01|308.81|311.01|308.81|310.7|308.5|0
1642691790000|2022-01-20 15:16:30|310.86|308.66|310.86|308.66|311.17|308.97|310.86|308.66|0
1642691800000|2022-01-20 15:16:40|310.55|308.35|310.7|308.5|310.86|308.66|310.55|308.35|0
1642691810000|2022-01-20 15:16:50|310.86|308.66|310.39|308.19|310.86|308.66|310.39|308.19|0
1642691820000|2022-01-20 15:17:00|310.7|308.5|310.7|308.5|310.86|308.66|310.7|308.5|0
1642691830000|2022-01-20 15:17:10|310.86|308.66|310.94|308.74|311.25|309.05|310.86|308.66|0
1642691840000|2022-01-20 15:17:20|311.48|309.28|311.48|309.28|311.48|309.28|311.01|308.81|0
1642691850000|2022-01-20 15:17:30|311.17|308.97|310.86|308.66|311.17|308.97|310.86|308.66|0
1642691860000|2022-01-20 15:17:40|311.8|309.6|311.95|309.75|311.95|309.75|311.8|309.6|0
1642691870000|2022-01-20 15:17:50|312.42|310.22|312.26|310.06|312.58|310.38|312.26|310.06|0
1642691880000|2022-01-20 15:18:00|312.58|310.38|312.58|310.38|312.58|310.38|312.11|309.91|0
1642691890000|2022-01-20 15:18:10|312.73|310.53|312.89|310.69|312.89|310.69|312.58|310.38|0
1642691900000|2022-01-20 15:18:20|313.52|311.32|314.14|311.94|314.14|311.94|313.52|311.32|0
1642691910000|2022-01-20 15:18:30|313.99|311.79|313.83|311.63|313.99|311.79|313.52|311.32|0
1642691920000|2022-01-20 15:18:40|314.14|311.94|314.46|312.26|314.62|312.42|314.14|311.94|0
1642691930000|2022-01-20 15:18:50|313.99|311.79|314.62|312.42|314.62|312.42|313.99|311.79|0
1642691940000|2022-01-20 15:19:00|314.3|312.1|314.3|312.1|314.62|312.42|314.3|312.1|0
1642691950000|2022-01-20 15:19:10|313.99|311.79|314.77|312.57|314.77|312.57|313.99|311.79|0
1642691960000|2022-01-20 15:19:20|314.54|312.34|314.62|312.42|314.62|312.42|314.46|312.26|0
1642691970000|2022-01-20 15:19:30|314.46|312.26|314.77|312.57|314.77|312.57|314.46|312.26|0
1642691980000|2022-01-20 15:19:40|314.93|312.73|315.09|312.89|315.09|312.89|314.93|312.73|0
1642691990000|2022-01-20 15:19:50|315.4|313.2|315.4|313.2|315.56|313.36|315.4|313.2|0
1642692000000|2022-01-20 15:20:00|315.24|313.04|315.01|312.81|315.24|313.04|315.01|312.81|0
1642692010000|2022-01-20 15:20:10|314.77|312.57|315.09|312.89|315.33|313.13|314.77|312.57|0
1642692020000|2022-01-20 15:20:20|314.62|312.42|314.14|311.94|314.62|312.42|313.83|311.63|0
1642692030000|2022-01-20 15:20:30|314.46|312.26|314.14|311.94|314.46|312.26|314.14|311.94|0
1642692040000|2022-01-20 15:20:40|313.99|311.79|313.99|311.79|313.99|311.79|313.91|311.71|0
1642692050000|2022-01-20 15:20:50|313.83|311.63|313.99|311.79|313.99|311.79|313.67|311.47|0
1642692060000|2022-01-20 15:21:00|313.83|311.63|313.52|311.32|313.83|311.63|313.52|311.32|0
1642692070000|2022-01-20 15:21:10|313.6|311.4|313.83|311.63|313.83|311.63|313.6|311.4|0
1642692080000|2022-01-20 15:21:20|313.36|311.16|313.36|311.16|313.52|311.32|313.36|311.16|0
1642692090000|2022-01-20 15:21:30|313.52|311.32|313.36|311.16|313.52|311.32|313.36|311.16|0
1642692100000|2022-01-20 15:21:40|313.83|311.63|312.58|310.38|313.83|311.63|312.58|310.38|0
1642692110000|2022-01-20 15:21:50|312.11|309.91|312.42|310.22|312.42|310.22|312.11|309.91|0
1642692120000|2022-01-20 15:22:00|312.26|310.06|311.95|309.75|312.42|310.22|311.95|309.75|0
1642692130000|2022-01-20 15:22:10|311.87|309.67|311.32|309.12|311.87|309.67|311.32|309.12|0
1642692140000|2022-01-20 15:22:20|311.17|308.97|311.32|309.12|311.32|309.12|311.17|308.97|0
1642692150000|2022-01-20 15:22:30|311.17|308.97|311.17|308.97|311.32|309.12|311.17|308.97|0
1642692160000|2022-01-20 15:22:40|311.32|309.12|311.01|308.81|311.48|309.28|311.01|308.81|0
1642692170000|2022-01-20 15:22:50|311.95|309.75|311.95|309.75|312.26|310.06|311.95|309.75|0
1642692180000|2022-01-20 15:23:00|312.03|309.83|313.52|311.32|313.52|311.32|312.03|309.83|0
1642692190000|2022-01-20 15:23:10|313.67|311.47|313.91|311.71|313.99|311.79|313.67|311.47|0
1642692200000|2022-01-20 15:23:20|313.99|311.79|313.51|311.31|313.99|311.79|313.36|311.16|0
1642692210000|2022-01-20 15:23:30|313.67|311.47|313.51|311.31|313.67|311.47|313.36|311.16|0
1642692220000|2022-01-20 15:23:40|313.2|311|313.36|311.16|313.36|311.16|313.04|310.84|0
1642692240000|2022-01-20 15:24:00|312.73|310.53|312.42|310.22|312.89|310.69|312.42|310.22|0
1642692250000|2022-01-20 15:24:10|312.26|310.06|312.1|309.9|312.26|310.06|311.95|309.75|0
1642692260000|2022-01-20 15:24:20|311.95|309.75|312.1|309.9|312.42|310.22|311.95|309.75|0
1642692270000|2022-01-20 15:24:30|311.79|309.59|311.87|309.67|311.95|309.75|311.79|309.59|0
1642692280000|2022-01-20 15:24:40|311.64|309.44|310.7|308.5|311.64|309.44|310.7|308.5|0
1642692290000|2022-01-20 15:24:50|310.54|308.34|310.7|308.5|310.7|308.5|310.54|308.34|0
1642692300000|2022-01-20 15:25:00|310.54|308.34|311.17|308.97|311.17|308.97|310.54|308.34|0
1642692310000|2022-01-20 15:25:10|311.32|309.12|311.17|308.97|311.32|309.12|311.01|308.81|0
1642692320000|2022-01-20 15:25:20|310.94|308.74|310.23|308.03|310.94|308.74|310.23|308.03|0
1642692330000|2022-01-20 15:25:30|311.01|308.81|311.48|309.28|311.95|309.75|311.01|308.81|0
1642692340000|2022-01-20 15:25:40|311.95|309.75|311.64|309.44|311.95|309.75|311.64|309.44|0
1642692350000|2022-01-20 15:25:50|312.03|309.83|311.79|309.59|312.03|309.83|311.79|309.59|0
1642692360000|2022-01-20 15:26:00|311.95|309.75|312.1|309.9|312.1|309.9|311.79|309.59|0
1642692370000|2022-01-20 15:26:10|311.95|309.75|312.42|310.22|312.42|310.22|311.95|309.75|0
1642692380000|2022-01-20 15:26:20|312.89|310.69|312.89|310.69|312.89|310.69|312.57|310.37|0
1642692390000|2022-01-20 15:26:30|312.73|310.53|313.04|310.84|313.04|310.84|312.57|310.37|0
1642692400000|2022-01-20 15:26:40|312.26|310.06|312.19|309.99|312.42|310.22|312.19|309.99|0
1642692410000|2022-01-20 15:26:50|312.26|310.06|311.79|309.59|312.26|310.06|311.79|309.59|0
1642692420000|2022-01-20 15:27:00|312.1|309.9|311.32|309.12|312.1|309.9|311.32|309.12|0
1642692430000|2022-01-20 15:27:10|311.17|308.97|310.7|308.5|311.17|308.97|310.7|308.5|0
1642692440000|2022-01-20 15:27:20|310.39|308.19|309.61|307.41|310.39|308.19|309.61|307.41|0
1642692450000|2022-01-20 15:27:30|309.92|307.72|309.3|307.1|309.92|307.72|309.14|306.94|0
1642692460000|2022-01-20 15:27:40|309.14|306.94|309.61|307.41|309.76|307.56|309.14|306.94|0
1642692470000|2022-01-20 15:27:50|309.76|307.56|309.76|307.56|309.76|307.56|309.61|307.41|0
1642692480000|2022-01-20 15:28:00|309.92|307.72|309.92|307.72|309.92|307.72|309.61|307.41|0
1642692490000|2022-01-20 15:28:10|309.76|307.56|310.39|308.19|310.39|308.19|309.76|307.56|0
1642692500000|2022-01-20 15:28:20|310.07|307.87|310.39|308.19|310.54|308.34|310.07|307.87|0
1642692510000|2022-01-20 15:28:30|310.7|308.5|310.54|308.34|310.7|308.5|310.23|308.03|0
1642692520000|2022-01-20 15:28:40|310.7|308.5|311.32|309.12|311.32|309.12|310.7|308.5|0
1642692530000|2022-01-20 15:28:50|311.72|309.52|311.63|309.43|311.72|309.52|311.63|309.43|0
1642692540000|2022-01-20 15:29:00|311.48|309.28|310.7|308.5|311.48|309.28|310.7|308.5|0
1642692550000|2022-01-20 15:29:10|310.54|308.34|310.54|308.34|310.7|308.5|310.39|308.19|0
1642692560000|2022-01-20 15:29:20|310.23|308.03|309.92|307.72|310.23|308.03|309.92|307.72|0
1642692570000|2022-01-20 15:29:30|309.61|307.41|309.3|307.1|309.61|307.41|309.3|307.1|0
1642692580000|2022-01-20 15:29:40|309.14|306.94|309.45|307.25|309.45|307.25|309.14|306.94|0
1642692590000|2022-01-20 15:29:50|309.29|307.09|309.45|307.25|309.45|307.25|309.29|307.09|0
1642692600000|2022-01-20 15:30:00|309.61|307.41|308.36|306.16|309.61|307.41|308.36|306.16|0
1642692610000|2022-01-20 15:30:10|308.21|306.01|307.9|305.7|308.36|306.16|307.9|305.7|0
1642692620000|2022-01-20 15:30:20|307.74|305.54|307.59|305.39|307.74|305.54|307.43|305.23|0
1642692630000|2022-01-20 15:30:30|307.74|305.54|307.74|305.54|308.05|305.85|307.74|305.54|0
1642692640000|2022-01-20 15:30:40|307.59|305.39|307.59|305.39|307.59|305.39|307.59|305.39|0
1642692650000|2022-01-20 15:30:50|307.9|305.7|307.43|305.23|307.9|305.7|307.28|305.08|0
1642692660000|2022-01-20 15:31:00|307.74|305.54|307.74|305.54|307.74|305.54|307.43|305.23|0
1642692670000|2022-01-20 15:31:10|307.28|305.08|306.66|304.46|307.28|305.08|306.66|304.46|0
1642692680000|2022-01-20 15:31:20|306.04|303.84|305.88|303.68|306.04|303.84|305.73|303.53|0
1642692690000|2022-01-20 15:31:30|306.12|303.92|305.57|303.37|306.12|303.92|305.57|303.37|0
1642692700000|2022-01-20 15:31:40|305.73|303.53|305.57|303.37|305.73|303.53|305.57|303.37|0
1642692710000|2022-01-20 15:31:50|305.73|303.53|305.73|303.53|305.88|303.68|305.73|303.53|0
1642692720000|2022-01-20 15:32:00|305.57|303.37|305.65|303.45|305.65|303.45|305.42|303.22|0
1642692730000|2022-01-20 15:32:10|305.57|303.37|303.73|301.53|305.57|303.37|303.73|301.53|0
1642692740000|2022-01-20 15:32:20|303.88|301.68|303.73|301.53|303.88|301.68|303.57|301.37|0
1642692750000|2022-01-20 15:32:30|303.42|301.22|302.88|300.68|303.42|301.22|302.88|300.68|0
1642692760000|2022-01-20 15:32:40|303.11|300.91|302.8|300.6|303.26|301.06|302.8|300.6|0
1642692770000|2022-01-20 15:32:50|302.96|300.76|302.65|300.45|302.96|300.76|302.65|300.45|0
1642692780000|2022-01-20 15:33:00|302.5|300.3|304.57|302.37|304.57|302.37|302.5|300.3|0
1642692790000|2022-01-20 15:33:10|304.65|302.45|304.49|302.29|304.65|302.45|304.49|302.29|0
1642692800000|2022-01-20 15:33:20|304.65|302.45|304.65|302.45|304.65|302.45|304.49|302.29|0
1642692810000|2022-01-20 15:33:30|304.49|302.29|304.65|302.45|304.65|302.45|304.49|302.29|0
1642692820000|2022-01-20 15:33:40|304.49|302.29|304.49|302.29|304.65|302.45|304.49|302.29|0
1642692830000|2022-01-20 15:33:50|303.88|301.68|304.34|302.14|304.34|302.14|303.88|301.68|0
1642692840000|2022-01-20 15:34:00|304.19|301.99|304.49|302.29|304.65|302.45|304.19|301.99|0
1642692850000|2022-01-20 15:34:10|304.65|302.45|304.65|302.45|304.65|302.45|304.57|302.37|0
1642692860000|2022-01-20 15:34:20|304.8|302.6|305.26|303.06|305.42|303.22|304.8|302.6|0
1642692870000|2022-01-20 15:34:30|304.8|302.6|305.11|302.91|305.11|302.91|304.8|302.6|0
1642692880000|2022-01-20 15:34:40|305.42|303.22|304.96|302.76|305.42|303.22|304.96|302.76|0
1642692890000|2022-01-20 15:34:50|305.42|303.22|305.11|302.91|305.42|303.22|305.11|302.91|0
1642692900000|2022-01-20 15:35:00|304.96|302.76|304.65|302.45|304.96|302.76|304.65|302.45|0
1642692910000|2022-01-20 15:35:10|304.8|302.6|304.65|302.45|304.8|302.6|304.65|302.45|0
1642692920000|2022-01-20 15:35:20|304.8|302.6|305.04|302.84|305.04|302.84|304.8|302.6|0
1642692930000|2022-01-20 15:35:30|305.42|303.22|304.8|302.6|305.42|303.22|304.8|302.6|0
1642692940000|2022-01-20 15:35:40|304.65|302.45|304.49|302.29|304.65|302.45|304.49|302.29|0
1642692950000|2022-01-20 15:35:50|304.65|302.45|304.65|302.45|304.65|302.45|304.49|302.29|0
1642692960000|2022-01-20 15:36:00|304.8|302.6|304.49|302.29|304.8|302.6|304.49|302.29|0
1642692970000|2022-01-20 15:36:10|304.34|302.14|304.03|301.83|304.49|302.29|304.03|301.83|0
1642692980000|2022-01-20 15:36:20|303.88|301.68|304.18|301.98|304.18|301.98|303.88|301.68|0
1642692990000|2022-01-20 15:36:30|304.03|301.83|303.72|301.52|304.03|301.83|303.72|301.52|0
1642693000000|2022-01-20 15:36:40|303.88|301.68|303.72|301.52|303.88|301.68|303.57|301.37|0
1642693010000|2022-01-20 15:36:50|303.57|301.37|303.42|301.22|303.57|301.37|303.26|301.06|0
1642693020000|2022-01-20 15:37:00|303.26|301.06|303.42|301.22|303.42|301.22|303.26|301.06|0
1642693030000|2022-01-20 15:37:10|303.26|301.06|302.95|300.75|303.26|301.06|302.95|300.75|0
1642693040000|2022-01-20 15:37:20|303.26|301.06|303.42|301.22|303.42|301.22|303.26|301.06|0
1642693050000|2022-01-20 15:37:30|303.57|301.37|303.42|301.22|303.57|301.37|303.42|301.22|0
1642693060000|2022-01-20 15:37:40|303.26|301.06|303.19|300.99|303.26|301.06|303.19|300.99|0
1642693070000|2022-01-20 15:37:50|303.42|301.22|303.72|301.52|303.72|301.52|303.42|301.22|0
1642693080000|2022-01-20 15:38:00|303.57|301.37|304.18|301.98|304.18|301.98|303.41|301.21|0
1642693090000|2022-01-20 15:38:10|304.65|302.45|304.95|302.75|304.95|302.75|304.65|302.45|0
1642693100000|2022-01-20 15:38:20|305.11|302.91|305.26|303.06|305.26|303.06|304.95|302.75|0
1642693110000|2022-01-20 15:38:30|305.42|303.22|305.26|303.06|305.42|303.22|305.11|302.91|0
1642693120000|2022-01-20 15:38:40|305.57|303.37|305.42|303.22|305.57|303.37|305.42|303.22|0
1642693130000|2022-01-20 15:38:50|305.26|303.06|305.11|302.91|305.57|303.37|305.11|302.91|0
1642693140000|2022-01-20 15:39:00|304.95|302.75|304.8|302.6|304.95|302.75|304.65|302.45|0
1642693150000|2022-01-20 15:39:10|305.42|303.22|305.57|303.37|305.57|303.37|305.42|303.22|0
1642693160000|2022-01-20 15:39:20|305.73|303.53|305.42|303.22|305.73|303.53|305.42|303.22|0
1642693170000|2022-01-20 15:39:30|305.11|302.91|304.57|302.37|305.11|302.91|304.57|302.37|0
1642693180000|2022-01-20 15:39:40|304.65|302.45|304.65|302.45|304.8|302.6|304.57|302.37|0
1642693190000|2022-01-20 15:39:50|304.8|302.6|304.26|302.06|304.8|302.6|304.18|301.98|0
1642693200000|2022-01-20 15:40:00|304.18|301.98|304.34|302.14|304.34|302.14|304.18|301.98|0
1642693210000|2022-01-20 15:40:10|304.03|301.83|303.57|301.37|304.03|301.83|303.57|301.37|0
1642693220000|2022-01-20 15:40:20|303.41|301.21|303.11|300.91|303.41|301.21|303.11|300.91|0
1642693230000|2022-01-20 15:40:30|303.26|301.06|302.8|300.6|303.26|301.06|302.8|300.6|0
1642693240000|2022-01-20 15:40:40|303.19|300.99|302.95|300.75|303.26|301.06|302.95|300.75|0
1642693250000|2022-01-20 15:40:50|303.11|300.91|303.26|301.06|303.26|301.06|303.11|300.91|0
1642693260000|2022-01-20 15:41:00|302.95|300.75|302.49|300.29|302.95|300.75|302.49|300.29|0
1642693270000|2022-01-20 15:41:10|302.8|300.6|302.49|300.29|302.8|300.6|302.49|300.29|0
1642693280000|2022-01-20 15:41:20|302.8|300.6|303.26|301.06|303.26|301.06|302.8|300.6|0
1642693290000|2022-01-20 15:41:30|303.41|301.21|303.87|301.67|304.18|301.98|303.41|301.21|0
1642693300000|2022-01-20 15:41:40|304.03|301.83|304.03|301.83|304.03|301.83|304.03|301.83|0
1642693310000|2022-01-20 15:41:50|304.18|301.98|304.03|301.83|304.34|302.14|304.03|301.83|0
1642693320000|2022-01-20 15:42:00|304.34|302.14|304.49|302.29|304.49|302.29|304.34|302.14|0
1642693330000|2022-01-20 15:42:10|304.18|301.98|304.03|301.83|304.34|302.14|304.03|301.83|0
1642693340000|2022-01-20 15:42:20|303.72|301.52|304.03|301.83|304.03|301.83|303.72|301.52|0
1642693350000|2022-01-20 15:42:30|303.87|301.67|303.57|301.37|303.87|301.67|303.41|301.21|0
1642693360000|2022-01-20 15:42:40|303.41|301.21|303.57|301.37|303.57|301.37|303.41|301.21|0
1642693370000|2022-01-20 15:42:50|303.41|301.21|303.41|301.21|303.41|301.21|303.41|301.21|0
1642693380000|2022-01-20 15:43:00|303.57|301.37|303.57|301.37|303.57|301.37|303.57|301.37|0
1642693390000|2022-01-20 15:43:10|303.11|300.91|302.8|300.6|303.11|300.91|302.8|300.6|0
1642693400000|2022-01-20 15:43:20|302.95|300.75|303.11|300.91|303.11|300.91|302.95|300.75|0
1642693410000|2022-01-20 15:43:30|302.95|300.75|303.26|301.06|303.26|301.06|302.95|300.75|0
1642693420000|2022-01-20 15:43:40|303.41|301.21|303.57|301.37|303.57|301.37|303.26|301.06|0
1642693430000|2022-01-20 15:43:50|303.1|300.9|303.26|301.06|303.26|301.06|303.1|300.9|0
1642693440000|2022-01-20 15:44:00|303.1|300.9|302.64|300.44|303.1|300.9|302.64|300.44|0
1642693450000|2022-01-20 15:44:10|302.49|300.29|302.42|300.22|302.49|300.29|302.18|299.98|0
1642693460000|2022-01-20 15:44:20|302.64|300.44|302.8|300.6|302.95|300.75|302.34|300.14|0
1642693470000|2022-01-20 15:44:30|303.41|301.21|303.65|301.45|303.65|301.45|303.41|301.21|0
1642693480000|2022-01-20 15:44:40|303.8|301.6|304.18|301.98|304.18|301.98|303.8|301.6|0
1642693490000|2022-01-20 15:44:50|304.03|301.83|304.49|302.29|304.49|302.29|304.03|301.83|0
1642693500000|2022-01-20 15:45:00|304.18|301.98|303.65|301.45|304.18|301.98|303.57|301.37|0
1642693510000|2022-01-20 15:45:10|303.72|301.52|304.33|302.13|304.33|302.13|303.72|301.52|0
1642693520000|2022-01-20 15:45:20|304.18|301.98|303.87|301.67|304.18|301.98|303.87|301.67|0
1642693530000|2022-01-20 15:45:30|303.72|301.52|303.26|301.06|303.72|301.52|303.26|301.06|0
1642693540000|2022-01-20 15:45:40|302.95|300.75|302.64|300.44|302.95|300.75|302.64|300.44|0
1642693550000|2022-01-20 15:45:50|302.8|300.6|302.8|300.6|302.8|300.6|302.8|300.6|0
1642693560000|2022-01-20 15:46:00|302.64|300.44|302.49|300.29|302.64|300.44|302.49|300.29|0
1642693570000|2022-01-20 15:46:10|302.42|300.22|302.18|299.98|302.42|300.22|302.18|299.98|0
1642693580000|2022-01-20 15:46:20|302.34|300.14|302.64|300.44|302.64|300.44|302.18|299.98|0
1642693590000|2022-01-20 15:46:30|302.49|300.29|302.49|300.29|302.49|300.29|302.49|300.29|0
1642693600000|2022-01-20 15:46:40|302.34|300.14|302.34|300.14|302.34|300.14|302.34|300.14|0
1642693610000|2022-01-20 15:46:50|302.18|299.98|302.18|299.98|302.18|299.98|302.03|299.83|0
1642693620000|2022-01-20 15:47:00|302.03|299.83|302.03|299.83|302.03|299.83|301.88|299.68|0
1642693630000|2022-01-20 15:47:10|301.88|299.68|301.57|299.37|301.88|299.68|301.57|299.37|0
1642693640000|2022-01-20 15:47:20|301.72|299.52|301.72|299.52|301.72|299.52|301.72|299.52|0
1642693650000|2022-01-20 15:47:30|301.57|299.37|301.57|299.37|301.57|299.37|301.42|299.22|0
1642693660000|2022-01-20 15:47:40|301.5|299.3|301.42|299.22|301.72|299.52|301.42|299.22|0
1642693670000|2022-01-20 15:47:50|301.72|299.52|302.03|299.83|302.03|299.83|301.57|299.37|0
1642693680000|2022-01-20 15:48:00|301.72|299.52|301.57|299.37|301.72|299.52|301.42|299.22|0
1642693690000|2022-01-20 15:48:10|301.42|299.22|300.5|298.3|301.42|299.22|300.5|298.3|0
1642693700000|2022-01-20 15:48:20|300.73|298.53|300.5|298.3|300.96|298.76|300.5|298.3|0
1642693710000|2022-01-20 15:48:30|300.35|298.15|300.5|298.3|300.65|298.45|300.35|298.15|0
1642693720000|2022-01-20 15:48:40|300.35|298.15|304.89|302.69|304.89|302.69|300.35|298.15|0
1642693730000|2022-01-20 15:48:50|305.04|302.84|301.53|299.33|305.04|302.84|301.53|299.33|0
1642693740000|2022-01-20 15:49:00|301.69|299.49|301.53|299.33|301.69|299.49|301.53|299.33|0
1642693750000|2022-01-20 15:49:10|301.38|299.18|301.08|298.88|301.38|299.18|301.08|298.88|0
1642693760000|2022-01-20 15:49:20|301.23|299.03|301.53|299.33|301.53|299.33|301.23|299.03|0
1642693770000|2022-01-20 15:49:30|301.38|299.18|301.53|299.33|301.69|299.49|301.38|299.18|0
1642693780000|2022-01-20 15:49:40|301.38|299.18|301.69|299.49|301.69|299.49|301.38|299.18|0
1642693790000|2022-01-20 15:49:50|301.53|299.33|301.38|299.18|301.53|299.33|301.38|299.18|0
1642693800000|2022-01-20 15:50:00|301.08|298.88|301.38|299.18|301.38|299.18|301.08|298.88|0
1642693810000|2022-01-20 15:50:10|301.46|299.26|301.69|299.49|301.84|299.64|301.46|299.26|0
1642693820000|2022-01-20 15:50:20|301.53|299.33|301.23|299.03|301.53|299.33|301.23|299.03|0
1642693830000|2022-01-20 15:50:30|301.08|298.88|301.38|299.18|301.38|299.18|301.08|298.88|0
1642693840000|2022-01-20 15:50:40|301.53|299.33|301.53|299.33|301.53|299.33|301.53|299.33|0
1642693850000|2022-01-20 15:50:50|301.38|299.18|301.38|299.18|301.38|299.18|301.38|299.18|0
1642693860000|2022-01-20 15:51:00|301.23|299.03|301.69|299.49|301.69|299.49|301.23|299.03|0
1642693870000|2022-01-20 15:51:10|301.53|299.33|301.69|299.49|301.69|299.49|301.53|299.33|0
1642693880000|2022-01-20 15:51:20|301.61|299.41|301.23|299.03|301.61|299.41|301.23|299.03|0
1642693890000|2022-01-20 15:51:30|301.38|299.18|301.23|299.03|301.38|299.18|301.23|299.03|0
1642693900000|2022-01-20 15:51:40|301.08|298.88|301.53|299.33|301.53|299.33|301.08|298.88|0
1642693910000|2022-01-20 15:51:50|301.69|299.49|301.38|299.18|301.69|299.49|301.38|299.18|0
1642693920000|2022-01-20 15:52:00|301.23|299.03|301.08|298.88|301.38|299.18|301.08|298.88|0
1642693930000|2022-01-20 15:52:10|301.23|299.03|301.23|299.03|301.38|299.18|301.23|299.03|0
1642693940000|2022-01-20 15:52:20|301.53|299.33|301.38|299.18|301.84|299.64|301.38|299.18|0
1642693950000|2022-01-20 15:52:30|301.23|299.03|301.23|299.03|301.23|299.03|301.23|299.03|0
1642693960000|2022-01-20 15:52:40|301.23|299.03|300.55|298.35|301.23|299.03|300.55|298.35|0
1642693970000|2022-01-20 15:52:50|300.62|298.42|300.31|298.11|300.62|298.42|300.01|297.81|0
1642693980000|2022-01-20 15:53:00|300.16|297.96|299.86|297.66|300.16|297.96|299.86|297.66|0
1642693990000|2022-01-20 15:53:10|300.01|297.81|299.71|297.51|300.01|297.81|299.55|297.35|0
1642694000000|2022-01-20 15:53:20|300.16|297.96|299.86|297.66|300.16|297.96|299.71|297.51|0
1642694010000|2022-01-20 15:53:30|300.01|297.81|299.71|297.51|300.01|297.81|299.71|297.51|0
1642694020000|2022-01-20 15:53:40|299.86|297.66|299.86|297.66|299.86|297.66|299.55|297.35|0
1642694030000|2022-01-20 15:53:50|299.71|297.51|300.31|298.11|300.31|298.11|299.71|297.51|0
1642694040000|2022-01-20 15:54:00|300.62|298.42|300.62|298.42|300.77|298.57|300.62|298.42|0
1642694050000|2022-01-20 15:54:10|300.31|298.11|300.47|298.27|300.47|298.27|300.31|298.11|0
1642694060000|2022-01-20 15:54:20|300.31|298.11|300.01|297.81|300.31|298.11|300.01|297.81|0
1642694070000|2022-01-20 15:54:30|300.16|297.96|300.31|298.11|300.31|298.11|300.16|297.96|0
1642694080000|2022-01-20 15:54:40|300.16|297.96|300.01|297.81|300.16|297.96|300.01|297.81|0
1642694100000|2022-01-20 15:55:00|300.16|297.96|300.47|298.27|300.47|298.27|300.16|297.96|0
1642694110000|2022-01-20 15:55:10|300.62|298.42|300.62|298.42|300.62|298.42|300.16|297.96|0
1642694120000|2022-01-20 15:55:20|300.47|298.27|300.62|298.42|300.62|298.42|300.47|298.27|0
1642694130000|2022-01-20 15:55:30|300.77|298.57|301.07|298.87|301.07|298.87|300.77|298.57|0
1642694140000|2022-01-20 15:55:40|300.92|298.72|301.07|298.87|301.23|299.03|300.92|298.72|0
1642694150000|2022-01-20 15:55:50|301.23|299.03|301.23|299.03|301.23|299.03|301.23|299.03|0
1642694160000|2022-01-20 15:56:00|301.07|298.87|301.38|299.18|301.38|299.18|300.92|298.72|0
1642694170000|2022-01-20 15:56:10|301.23|299.03|301.23|299.03|301.23|299.03|300.92|298.72|0
1642694180000|2022-01-20 15:56:20|301.38|299.18|301.53|299.33|301.53|299.33|301.38|299.18|0
1642694190000|2022-01-20 15:56:30|301.84|299.64|301.68|299.48|301.84|299.64|301.68|299.48|0
1642694200000|2022-01-20 15:56:40|301.38|299.18|301.23|299.03|301.53|299.33|301.23|299.03|0
1642694210000|2022-01-20 15:56:50|301.38|299.18|301.53|299.33|301.53|299.33|301.38|299.18|0
1642694220000|2022-01-20 15:57:00|301.07|298.87|301.07|298.87|301.23|299.03|300.92|298.72|0
1642694230000|2022-01-20 15:57:10|300.92|298.72|301.53|299.33|301.53|299.33|300.92|298.72|0
1642694240000|2022-01-20 15:57:20|301.38|299.18|301.53|299.33|301.53|299.33|301.38|299.18|0
1642694250000|2022-01-20 15:57:30|301.84|299.64|301.68|299.48|301.84|299.64|301.68|299.48|0
1642694260000|2022-01-20 15:57:40|301.84|299.64|302.14|299.94|302.14|299.94|301.84|299.64|0
1642694270000|2022-01-20 15:57:50|301.99|299.79|301.84|299.64|301.99|299.79|301.84|299.64|0
1642694280000|2022-01-20 15:58:00|301.53|299.33|302.14|299.94|302.14|299.94|301.53|299.33|0
1642694290000|2022-01-20 15:58:10|302.29|300.09|302.14|299.94|302.29|300.09|302.14|299.94|0
1642694300000|2022-01-20 15:58:20|302.29|300.09|302.45|300.25|302.45|300.25|302.14|299.94|0
1642694310000|2022-01-20 15:58:30|302.29|300.09|302.14|299.94|302.29|300.09|302.14|299.94|0
1642694320000|2022-01-20 15:58:40|301.99|299.79|302.14|299.94|302.29|300.09|301.99|299.79|0
1642694330000|2022-01-20 15:58:50|301.83|299.63|301.83|299.63|301.83|299.63|301.83|299.63|0
1642694340000|2022-01-20 15:59:00|301.68|299.48|302.14|299.94|302.29|300.09|301.68|299.48|0
1642694350000|2022-01-20 15:59:10|301.83|299.63|301.53|299.33|301.83|299.63|301.53|299.33|0
1642694360000|2022-01-20 15:59:20|301.3|299.1|300.62|298.42|301.3|299.1|300.62|298.42|0
1642694370000|2022-01-20 15:59:30|300.46|298.26|300.77|298.57|300.77|298.57|300.46|298.26|0
1642694380000|2022-01-20 15:59:40|300.62|298.42|301.22|299.02|301.22|299.02|300.62|298.42|0
1642694390000|2022-01-20 15:59:50|300.92|298.72|301.15|298.95|301.15|298.95|300.92|298.72|0
1642694400000|2022-01-20 16:00:00|301.07|298.87|300.92|298.72|301.07|298.87|300.77|298.57|0
1642694410000|2022-01-20 16:00:10|301.07|298.87|300.31|298.11|301.07|298.87|300.31|298.11|0
1642694420000|2022-01-20 16:00:20|300.46|298.26|300.16|297.96|300.46|298.26|300.16|297.96|0
1642694430000|2022-01-20 16:00:30|299.7|297.5|299.7|297.5|300.01|297.81|299.7|297.5|0
1642694440000|2022-01-20 16:00:40|299.85|297.65|299.7|297.5|299.85|297.65|299.55|297.35|0
1642694450000|2022-01-20 16:00:50|299.55|297.35|299.25|297.05|299.85|297.65|299.25|297.05|0
1642694460000|2022-01-20 16:01:00|299.1|296.9|299.1|296.9|299.1|296.9|298.94|296.74|0
1642694470000|2022-01-20 16:01:10|298.94|296.74|298.94|296.74|299.1|296.9|298.94|296.74|0
1642694480000|2022-01-20 16:01:20|299.1|296.9|298.64|296.44|299.1|296.9|298.64|296.44|0
1642694490000|2022-01-20 16:01:30|298.34|296.14|298.49|296.29|298.64|296.44|298.34|296.14|0
1642694500000|2022-01-20 16:01:40|298.64|296.44|298.49|296.29|298.79|296.59|298.49|296.29|0
1642694510000|2022-01-20 16:01:50|298.79|296.59|298.79|296.59|298.94|296.74|298.79|296.59|0
1642694520000|2022-01-20 16:02:00|298.49|296.29|298.49|296.29|298.64|296.44|298.49|296.29|0
1642694530000|2022-01-20 16:02:10|298.64|296.44|298.34|296.14|298.64|296.44|298.34|296.14|0
1642694540000|2022-01-20 16:02:20|298.19|295.99|298.03|295.83|298.19|295.99|297.88|295.68|0
1642694550000|2022-01-20 16:02:30|297.88|295.68|297.58|295.38|298.03|295.83|297.58|295.38|0
1642694560000|2022-01-20 16:02:40|297.28|295.08|297.43|295.23|297.43|295.23|297.13|294.93|0
1642694570000|2022-01-20 16:02:50|297.13|294.93|297.28|295.08|297.28|295.08|297.13|294.93|0
1642694580000|2022-01-20 16:03:00|297.13|294.93|297.43|295.23|297.51|295.31|297.13|294.93|0
1642694590000|2022-01-20 16:03:10|297.28|295.08|297.43|295.23|297.58|295.38|297.28|295.08|0
1642694600000|2022-01-20 16:03:20|297.58|295.38|298.03|295.83|298.03|295.83|297.58|295.38|0
1642694610000|2022-01-20 16:03:30|297.88|295.68|298.03|295.83|298.03|295.83|297.88|295.68|0
1642694620000|2022-01-20 16:03:40|297.88|295.68|298.03|295.83|298.03|295.83|297.88|295.68|0
1642694630000|2022-01-20 16:03:50|298.18|295.98|298.18|295.98|298.18|295.98|298.18|295.98|0
1642694640000|2022-01-20 16:04:00|298.03|295.83|298.11|295.91|298.11|295.91|297.96|295.76|0
1642694650000|2022-01-20 16:04:10|298.26|296.06|298.34|296.14|298.34|296.14|298.03|295.83|0
1642694660000|2022-01-20 16:04:20|298.18|295.98|298.34|296.14|298.34|296.14|298.18|295.98|0
1642694670000|2022-01-20 16:04:30|298.49|296.29|298.49|296.29|298.49|296.29|298.49|296.29|0
1642694680000|2022-01-20 16:04:40|298.64|296.44|298.79|296.59|298.79|296.59|298.49|296.29|0
1642694690000|2022-01-20 16:04:50|298.64|296.44|298.49|296.29|298.79|296.59|298.49|296.29|0
1642694700000|2022-01-20 16:05:00|298.64|296.44|298.49|296.29|298.79|296.59|298.49|296.29|0
1642694710000|2022-01-20 16:05:10|298.79|296.59|298.94|296.74|298.94|296.74|298.79|296.59|0
1642694720000|2022-01-20 16:05:20|298.64|296.44|298.94|296.74|299.25|297.05|298.64|296.44|0
1642694730000|2022-01-20 16:05:30|298.79|296.59|298.79|296.59|298.79|296.59|298.79|296.59|0
1642694740000|2022-01-20 16:05:40|298.64|296.44|298.79|296.59|298.79|296.59|298.64|296.44|0
1642694750000|2022-01-20 16:05:50|298.94|296.74|298.64|296.44|298.94|296.74|298.49|296.29|0
1642694760000|2022-01-20 16:06:00|298.49|296.29|298.94|296.74|298.94|296.74|298.49|296.29|0
1642694770000|2022-01-20 16:06:10|299.09|296.89|298.79|296.59|299.09|296.89|298.72|296.52|0
1642694780000|2022-01-20 16:06:20|298.94|296.74|299.09|296.89|299.09|296.89|298.94|296.74|0
1642694790000|2022-01-20 16:06:30|298.94|296.74|298.94|296.74|298.94|296.74|298.94|296.74|0
1642694800000|2022-01-20 16:06:40|299.09|296.89|299.24|297.04|299.24|297.04|299.09|296.89|0
1642694810000|2022-01-20 16:06:50|299.55|297.35|299.55|297.35|299.55|297.35|299.55|297.35|0
1642694820000|2022-01-20 16:07:00|299.85|297.65|300|297.8|300.16|297.96|299.85|297.65|0
1642694830000|2022-01-20 16:07:10|300.16|297.96|300|297.8|300.16|297.96|300|297.8|0
1642694840000|2022-01-20 16:07:20|299.85|297.65|299.85|297.65|299.85|297.65|299.78|297.58|0
1642694850000|2022-01-20 16:07:30|299.55|297.35|299.55|297.35|299.7|297.5|299.55|297.35|0
1642694860000|2022-01-20 16:07:40|299.85|297.65|299.85|297.65|299.85|297.65|299.7|297.5|0
1642694870000|2022-01-20 16:07:50|299.7|297.5|299.7|297.5|299.85|297.65|299.7|297.5|0
1642694880000|2022-01-20 16:08:00|299.4|297.2|299.4|297.2|299.55|297.35|299.09|296.89|0
1642694890000|2022-01-20 16:08:10|299.09|296.89|298.94|296.74|299.24|297.04|298.94|296.74|0
1642694900000|2022-01-20 16:08:20|298.79|296.59|298.79|296.59|298.79|296.59|298.64|296.44|0
1642694910000|2022-01-20 16:08:30|298.64|296.44|298.94|296.74|298.94|296.74|298.64|296.44|0
1642694920000|2022-01-20 16:08:40|299.09|296.89|299.09|296.89|299.09|296.89|299.09|296.89|0
1642694930000|2022-01-20 16:08:50|298.94|296.74|299.09|296.89|299.09|296.89|298.79|296.59|0
1642694940000|2022-01-20 16:09:00|299.24|297.04|299.85|297.65|299.85|297.65|299.24|297.04|0
1642694950000|2022-01-20 16:09:10|300.31|298.11|299.93|297.73|300.46|298.26|299.93|297.73|0
1642694960000|2022-01-20 16:09:20|299.7|297.5|299.7|297.5|299.7|297.5|299.4|297.2|0
1642694970000|2022-01-20 16:09:30|299.85|297.65|300.15|297.95|300.15|297.95|299.85|297.65|0
1642694980000|2022-01-20 16:09:40|300|297.8|300.15|297.95|300.15|297.95|299.85|297.65|0
1642694990000|2022-01-20 16:09:50|300|297.8|299.85|297.65|300|297.8|299.85|297.65|0
1642695000000|2022-01-20 16:10:00|299.7|297.5|300.46|298.26|300.46|298.26|299.7|297.5|0
1642695010000|2022-01-20 16:10:10|300.61|298.41|300.61|298.41|300.76|298.56|300.46|298.26|0
1642695020000|2022-01-20 16:10:20|300.91|298.71|300.76|298.56|300.91|298.71|300.76|298.56|0
1642695030000|2022-01-20 16:10:30|301.07|298.87|301.22|299.02|301.22|299.02|300.91|298.71|0
1642695040000|2022-01-20 16:10:40|301.68|299.48|301.52|299.32|301.68|299.48|301.52|299.32|0
1642695050000|2022-01-20 16:10:50|301.68|299.48|301.37|299.17|301.68|299.48|301.37|299.17|0
1642695060000|2022-01-20 16:11:00|301.22|299.02|301.52|299.32|301.83|299.63|301.22|299.02|0
1642695070000|2022-01-20 16:11:10|301.68|299.48|301.83|299.63|301.91|299.71|301.68|299.48|0
1642695080000|2022-01-20 16:11:20|301.98|299.78|302.29|300.09|302.29|300.09|301.98|299.78|0
1642695090000|2022-01-20 16:11:30|301.98|299.78|301.98|299.78|302.29|300.09|301.98|299.78|0
1642695100000|2022-01-20 16:11:40|302.13|299.93|302.29|300.09|302.29|300.09|302.13|299.93|0
1642695110000|2022-01-20 16:11:50|301.98|299.78|301.83|299.63|302.13|299.93|301.83|299.63|0
1642695120000|2022-01-20 16:12:00|301.68|299.48|301.68|299.48|301.68|299.48|301.52|299.32|0
1642695130000|2022-01-20 16:12:10|302.29|300.09|302.13|299.93|302.44|300.24|302.13|299.93|0
1642695140000|2022-01-20 16:12:20|301.98|299.78|302.59|300.39|302.59|300.39|301.98|299.78|0
1642695150000|2022-01-20 16:12:30|302.29|300.09|302.44|300.24|302.44|300.24|302.29|300.09|0
1642695160000|2022-01-20 16:12:40|302.29|300.09|302.44|300.24|302.44|300.24|302.29|300.09|0
1642695170000|2022-01-20 16:12:50|302.59|300.39|302.74|300.54|302.74|300.54|302.59|300.39|0
1642695180000|2022-01-20 16:13:00|302.59|300.39|303.05|300.85|303.05|300.85|302.59|300.39|0
1642695190000|2022-01-20 16:13:10|303.51|301.31|303.36|301.16|303.51|301.31|303.36|301.16|0
1642695200000|2022-01-20 16:13:20|303.2|301|303.51|301.31|303.51|301.31|303.2|301|0
1642695210000|2022-01-20 16:13:30|303.36|301.16|303.66|301.46|303.66|301.46|303.36|301.16|0
1642695220000|2022-01-20 16:13:40|303.51|301.31|303.97|301.77|303.97|301.77|303.51|301.31|0
1642695230000|2022-01-20 16:13:50|303.82|301.62|303.82|301.62|304.12|301.92|303.82|301.62|0
1642695240000|2022-01-20 16:14:00|303.59|301.39|303.2|301|303.59|301.39|303.2|301|0
1642695250000|2022-01-20 16:14:10|303.05|300.85|303.05|300.85|303.05|300.85|302.9|300.7|0
1642695260000|2022-01-20 16:14:20|303.2|301|303.05|300.85|303.36|301.16|303.05|300.85|0
1642695270000|2022-01-20 16:14:30|303.2|301|303.05|300.85|303.2|301|302.9|300.7|0
1642695280000|2022-01-20 16:14:40|303.36|301.16|303.05|300.85|303.36|301.16|303.05|300.85|0
1642695290000|2022-01-20 16:14:50|302.9|300.7|303.05|300.85|303.05|300.85|302.9|300.7|0
1642695300000|2022-01-20 16:15:00|302.9|300.7|302.9|300.7|303.05|300.85|302.9|300.7|0
1642695310000|2022-01-20 16:15:10|303.2|301|303.2|301|303.36|301.16|303.2|301|0
1642695320000|2022-01-20 16:15:20|303.51|301.31|303.59|301.39|303.59|301.39|303.51|301.31|0
1642695330000|2022-01-20 16:15:30|303.66|301.46|303.51|301.31|303.66|301.46|303.51|301.31|0
1642695340000|2022-01-20 16:15:40|303.66|301.46|303.97|301.77|303.97|301.77|303.66|301.46|0
1642695350000|2022-01-20 16:15:50|303.81|301.61|303.81|301.61|303.81|301.61|303.81|301.61|0
1642695360000|2022-01-20 16:16:00|303.97|301.77|304.12|301.92|304.27|302.07|303.97|301.77|0
1642695370000|2022-01-20 16:16:10|303.97|301.77|304.27|302.07|304.27|302.07|303.97|301.77|0
1642695380000|2022-01-20 16:16:20|303.97|301.77|303.51|301.31|303.97|301.77|303.51|301.31|0
1642695390000|2022-01-20 16:16:30|303.05|300.85|303.05|300.85|303.05|300.85|303.05|300.85|0
1642695400000|2022-01-20 16:16:40|302.9|300.7|303.51|301.31|303.66|301.46|302.9|300.7|0
1642695410000|2022-01-20 16:16:50|303.66|301.46|303.51|301.31|303.66|301.46|303.51|301.31|0
1642695420000|2022-01-20 16:17:00|303.81|301.61|303.66|301.46|303.81|301.61|303.51|301.31|0
1642695430000|2022-01-20 16:17:10|303.81|301.61|303.66|301.46|303.81|301.61|303.66|301.46|0
1642695440000|2022-01-20 16:17:20|303.81|301.61|303.51|301.31|303.81|301.61|303.51|301.31|0
1642695450000|2022-01-20 16:17:30|303.2|301|302.9|300.7|303.2|301|302.74|300.54|0
1642695460000|2022-01-20 16:17:40|302.74|300.54|302.67|300.47|302.74|300.54|302.67|300.47|0
1642695470000|2022-01-20 16:17:50|302.74|300.54|302.44|300.24|302.74|300.54|302.44|300.24|0
1642695480000|2022-01-20 16:18:00|302.28|300.08|302.28|300.08|302.28|300.08|302.28|300.08|0
1642695490000|2022-01-20 16:18:10|302.13|299.93|302.13|299.93|302.28|300.08|301.98|299.78|0
1642695500000|2022-01-20 16:18:20|302.28|300.08|302.28|300.08|302.59|300.39|302.28|300.08|0
1642695510000|2022-01-20 16:18:30|302.44|300.24|301.83|299.63|302.44|300.24|301.83|299.63|0
1642695520000|2022-01-20 16:18:40|301.98|299.78|301.52|299.32|301.98|299.78|301.52|299.32|0
1642695530000|2022-01-20 16:18:50|301.37|299.17|301.67|299.47|301.67|299.47|301.37|299.17|0
1642695540000|2022-01-20 16:19:00|301.52|299.32|301.83|299.63|301.83|299.63|301.52|299.32|0
1642695550000|2022-01-20 16:19:10|301.98|299.78|302.13|299.93|302.13|299.93|301.98|299.78|0
1642695560000|2022-01-20 16:19:20|302.28|300.08|302.44|300.24|302.59|300.39|302.28|300.08|0
1642695570000|2022-01-20 16:19:30|302.28|300.08|302.44|300.24|302.44|300.24|302.28|300.08|0
1642695580000|2022-01-20 16:19:40|302.28|300.08|302.13|299.93|302.28|300.08|301.98|299.78|0
1642695590000|2022-01-20 16:19:50|302.28|300.08|302.28|300.08|302.28|300.08|302.28|300.08|0
1642695600000|2022-01-20 16:20:00|302.44|300.24|303.35|301.15|303.35|301.15|302.44|300.24|0
1642695610000|2022-01-20 16:20:10|303.51|301.31|303.97|301.77|303.97|301.77|303.51|301.31|0
1642695620000|2022-01-20 16:20:20|303.81|301.61|304.43|302.23|304.43|302.23|303.81|301.61|0
1642695630000|2022-01-20 16:20:30|304.27|302.07|303.97|301.77|304.27|302.07|303.97|301.77|0
1642695640000|2022-01-20 16:20:40|303.81|301.61|303.81|301.61|303.81|301.61|303.66|301.46|0
1642695650000|2022-01-20 16:20:50|304.27|302.07|304.27|302.07|304.27|302.07|304.12|301.92|0
1642695660000|2022-01-20 16:21:00|304.12|301.92|303.81|301.61|304.12|301.92|303.81|301.61|0
1642695670000|2022-01-20 16:21:10|303.66|301.46|303.51|301.31|303.66|301.46|303.51|301.31|0
1642695680000|2022-01-20 16:21:20|303.35|301.15|303.51|301.31|303.66|301.46|303.35|301.15|0
1642695690000|2022-01-20 16:21:30|303.2|301|303.2|301|303.2|301|303.13|300.93|0
1642695700000|2022-01-20 16:21:40|303.35|301.15|303.2|301|303.51|301.31|303.2|301|0
1642695710000|2022-01-20 16:21:50|303.35|301.15|303.35|301.15|303.51|301.31|303.35|301.15|0
1642695720000|2022-01-20 16:22:00|303.66|301.46|304.12|301.92|304.12|301.92|303.66|301.46|0
1642695730000|2022-01-20 16:22:10|303.96|301.76|303.96|301.76|303.96|301.76|303.66|301.46|0
1642695740000|2022-01-20 16:22:20|303.74|301.54|303.96|301.76|303.96|301.76|303.74|301.54|0
1642695750000|2022-01-20 16:22:30|304.12|301.92|304.27|302.07|304.27|302.07|304.12|301.92|0
1642695760000|2022-01-20 16:22:40|304.12|301.92|304.12|301.92|304.27|302.07|304.12|301.92|0
1642695770000|2022-01-20 16:22:50|304.27|302.07|304.27|302.07|304.27|302.07|304.27|302.07|0
1642695780000|2022-01-20 16:23:00|304.42|302.22|304.58|302.38|304.58|302.38|304.42|302.22|0
1642695790000|2022-01-20 16:23:10|304.42|302.22|305.04|302.84|305.04|302.84|304.42|302.22|0
1642695800000|2022-01-20 16:23:20|304.88|302.68|305.04|302.84|305.04|302.84|304.88|302.68|0
1642695810000|2022-01-20 16:23:30|305.19|302.99|305.19|302.99|305.19|302.99|305.04|302.84|0
1642695820000|2022-01-20 16:23:40|305.04|302.84|304.88|302.68|305.04|302.84|304.88|302.68|0
1642695830000|2022-01-20 16:23:50|305.5|303.3|304.88|302.68|305.5|303.3|304.88|302.68|0
1642695840000|2022-01-20 16:24:00|305.34|303.14|305.34|303.14|305.34|303.14|305.19|302.99|0
1642695850000|2022-01-20 16:24:10|305.5|303.3|305.5|303.3|305.5|303.3|305.34|303.14|0
1642695860000|2022-01-20 16:24:20|305.96|303.76|305.96|303.76|305.96|303.76|305.81|303.61|0
1642695870000|2022-01-20 16:24:30|305.81|303.61|305.34|303.14|305.81|303.61|305.34|303.14|0
1642695880000|2022-01-20 16:24:40|305.04|302.84|304.88|302.68|305.04|302.84|304.73|302.53|0
1642695890000|2022-01-20 16:24:50|305.04|302.84|304.42|302.22|305.04|302.84|304.42|302.22|0
1642695900000|2022-01-20 16:25:00|304.88|302.68|304.81|302.61|304.88|302.68|304.73|302.53|0
1642695910000|2022-01-20 16:25:10|304.73|302.53|304.88|302.68|305.04|302.84|304.73|302.53|0
1642695920000|2022-01-20 16:25:20|304.73|302.53|304.58|302.38|304.73|302.53|304.42|302.22|0
1642695930000|2022-01-20 16:25:30|304.42|302.22|304.42|302.22|304.58|302.38|304.42|302.22|0
1642695940000|2022-01-20 16:25:40|303.81|301.61|303.43|301.23|303.81|301.61|303.43|301.23|0
1642695950000|2022-01-20 16:25:50|303.5|301.3|303.35|301.15|303.5|301.3|303.35|301.15|0
1642695960000|2022-01-20 16:26:00|303.5|301.3|303.04|300.84|303.5|301.3|303.04|300.84|0
1642695970000|2022-01-20 16:26:10|302.43|300.23|302.74|300.54|302.74|300.54|302.43|300.23|0
1642695980000|2022-01-20 16:26:20|302.59|300.39|302.43|300.23|302.59|300.39|302.43|300.23|0
1642695990000|2022-01-20 16:26:30|302.59|300.39|302.59|300.39|302.59|300.39|302.59|300.39|0
1642696000000|2022-01-20 16:26:40|302.74|300.54|302.74|300.54|303.04|300.84|302.74|300.54|0
1642696010000|2022-01-20 16:26:50|302.59|300.39|302.74|300.54|302.74|300.54|302.59|300.39|0
1642696020000|2022-01-20 16:27:00|302.43|300.23|302.66|300.46|302.66|300.46|302.43|300.23|0
1642696030000|2022-01-20 16:27:10|302.59|300.39|302.59|300.39|302.74|300.54|302.59|300.39|0
1642696040000|2022-01-20 16:27:20|302.74|300.54|303.04|300.84|303.04|300.84|302.74|300.54|0
1642696050000|2022-01-20 16:27:30|303.2|301|302.59|300.39|303.2|301|302.59|300.39|0
1642696060000|2022-01-20 16:27:40|302.74|300.54|302.89|300.69|302.89|300.69|302.74|300.54|0
1642696070000|2022-01-20 16:27:50|303.2|301|302.89|300.69|303.2|301|302.89|300.69|0
1642696080000|2022-01-20 16:28:00|303.04|300.84|302.74|300.54|303.2|301|302.74|300.54|0
1642696090000|2022-01-20 16:28:10|303.04|300.84|302.89|300.69|303.04|300.84|302.89|300.69|0
1642696100000|2022-01-20 16:28:20|303.04|300.84|302.43|300.23|303.04|300.84|302.43|300.23|0
1642696110000|2022-01-20 16:28:30|302.58|300.38|302.13|299.93|302.58|300.38|302.13|299.93|0
1642696120000|2022-01-20 16:28:40|302.43|300.23|302.43|300.23|302.58|300.38|302.43|300.23|0
1642696130000|2022-01-20 16:28:50|302.28|300.08|302.28|300.08|302.28|300.08|302.28|300.08|0
1642696140000|2022-01-20 16:29:00|302.43|300.23|302.28|300.08|302.43|300.23|302.28|300.08|0
1642696150000|2022-01-20 16:29:10|302.13|299.93|302.28|300.08|302.28|300.08|302.13|299.93|0
1642696160000|2022-01-20 16:29:20|302.13|299.93|301.97|299.77|302.13|299.93|301.82|299.62|0
1642696170000|2022-01-20 16:29:30|301.82|299.62|301.52|299.32|301.82|299.62|301.52|299.32|0
1642696180000|2022-01-20 16:29:40|301.36|299.16|301.21|299.01|301.36|299.16|301.21|299.01|0
1642696190000|2022-01-20 16:29:50|301.36|299.16|301.52|299.32|301.52|299.32|301.36|299.16|0
1642696200000|2022-01-20 16:30:00|301.21|299.01|301.36|299.16|301.36|299.16|301.21|299.01|0
1642696210000|2022-01-20 16:30:10|301.21|299.01|301.21|299.01|301.21|299.01|300.91|298.71|0
1642696220000|2022-01-20 16:30:20|301.06|298.86|301.06|298.86|301.36|299.16|301.06|298.86|0
1642696230000|2022-01-20 16:30:30|300.91|298.71|300.75|298.55|301.06|298.86|300.75|298.55|0
1642696240000|2022-01-20 16:30:40|300.6|298.4|300.75|298.55|300.75|298.55|300.6|298.4|0
1642696250000|2022-01-20 16:30:50|300.6|298.4|300.6|298.4|300.6|298.4|300.3|298.1|0
1642696260000|2022-01-20 16:31:00|300.3|298.1|300.6|298.4|300.75|298.55|300.3|298.1|0
1642696270000|2022-01-20 16:31:10|301.06|298.86|301.06|298.86|301.06|298.86|301.06|298.86|0
1642696280000|2022-01-20 16:31:20|301.21|299.01|301.06|298.86|301.21|299.01|301.06|298.86|0
1642696290000|2022-01-20 16:31:30|300.91|298.71|300.91|298.71|300.91|298.71|300.91|298.71|0
1642696300000|2022-01-20 16:31:40|300.75|298.55|300.75|298.55|300.91|298.71|300.75|298.55|0
1642696310000|2022-01-20 16:31:50|300.83|298.63|300.75|298.55|300.91|298.71|300.75|298.55|0
1642696320000|2022-01-20 16:32:00|300.91|298.71|301.06|298.86|301.51|299.31|300.91|298.71|0
1642696330000|2022-01-20 16:32:10|301.21|299.01|301.21|299.01|301.36|299.16|301.21|299.01|0
1642696340000|2022-01-20 16:32:20|301.06|298.86|300.9|298.7|301.06|298.86|300.9|298.7|0
1642696350000|2022-01-20 16:32:30|300.75|298.55|301.21|299.01|301.21|299.01|300.75|298.55|0
1642696360000|2022-01-20 16:32:40|301.36|299.16|301.51|299.31|301.51|299.31|301.21|299.01|0
1642696370000|2022-01-20 16:32:50|301.36|299.16|301.36|299.16|301.51|299.31|301.36|299.16|0
1642696380000|2022-01-20 16:33:00|301.51|299.31|301.36|299.16|301.51|299.31|301.21|299.01|0
1642696390000|2022-01-20 16:33:10|301.21|299.01|301.06|298.86|301.21|299.01|301.06|298.86|0
1642696400000|2022-01-20 16:33:20|301.21|299.01|301.51|299.31|301.51|299.31|301.21|299.01|0
1642696410000|2022-01-20 16:33:30|301.67|299.47|301.67|299.47|301.67|299.47|301.67|299.47|0
1642696420000|2022-01-20 16:33:40|301.51|299.31|301.51|299.31|301.67|299.47|301.51|299.31|0
1642696430000|2022-01-20 16:33:50|301.36|299.16|301.29|299.09|301.36|299.16|301.29|299.09|0
1642696440000|2022-01-20 16:34:00|301.06|298.86|300.9|298.7|301.06|298.86|300.9|298.7|0
1642696450000|2022-01-20 16:34:10|301.06|298.86|301.21|299.01|301.36|299.16|301.06|298.86|0
1642696460000|2022-01-20 16:34:20|301.36|299.16|301.21|299.01|301.36|299.16|301.21|299.01|0
1642696470000|2022-01-20 16:34:30|300.9|298.7|300.75|298.55|301.06|298.86|300.75|298.55|0
1642696480000|2022-01-20 16:34:40|300.9|298.7|301.06|298.86|301.06|298.86|300.9|298.7|0
1642696490000|2022-01-20 16:34:50|300.9|298.7|300.98|298.78|300.98|298.78|300.75|298.55|0
1642696500000|2022-01-20 16:35:00|300.68|298.48|300.75|298.55|300.75|298.55|300.68|298.48|0
1642696510000|2022-01-20 16:35:10|300.6|298.4|300.6|298.4|300.6|298.4|300.6|298.4|0
1642696520000|2022-01-20 16:35:20|300.45|298.25|300.6|298.4|300.6|298.4|300.45|298.25|0
1642696530000|2022-01-20 16:35:30|300.45|298.25|300.6|298.4|300.6|298.4|300.29|298.09|0
1642696540000|2022-01-20 16:35:40|300.75|298.55|300.75|298.55|300.75|298.55|300.75|298.55|0
1642696550000|2022-01-20 16:35:50|300.6|298.4|300.75|298.55|300.9|298.7|300.6|298.4|0
1642696560000|2022-01-20 16:36:00|300.6|298.4|300.98|298.78|300.98|298.78|300.6|298.4|0
1642696570000|2022-01-20 16:36:10|301.36|299.16|301.21|299.01|301.36|299.16|301.21|299.01|0
1642696580000|2022-01-20 16:36:20|301.29|299.09|301.51|299.31|301.51|299.31|301.21|299.01|0
1642696590000|2022-01-20 16:36:30|301.36|299.16|301.82|299.62|301.82|299.62|301.36|299.16|0
1642696600000|2022-01-20 16:36:40|301.67|299.47|302.28|300.08|302.28|300.08|301.67|299.47|0
1642696610000|2022-01-20 16:36:50|302.12|299.92|302.43|300.23|302.43|300.23|302.12|299.92|0
1642696620000|2022-01-20 16:37:00|302.58|300.38|302.12|299.92|302.58|300.38|301.97|299.77|0
1642696630000|2022-01-20 16:37:10|301.97|299.77|302.12|299.92|302.28|300.08|301.97|299.77|0
1642696640000|2022-01-20 16:37:20|301.82|299.62|301.51|299.31|301.82|299.62|301.51|299.31|0
1642696650000|2022-01-20 16:37:30|301.44|299.24|301.21|299.01|301.44|299.24|301.21|299.01|0
1642696660000|2022-01-20 16:37:40|301.51|299.31|301.36|299.16|301.51|299.31|301.21|299.01|0
1642696670000|2022-01-20 16:37:50|301.21|299.01|301.21|299.01|301.36|299.16|301.21|299.01|0
1642696680000|2022-01-20 16:38:00|300.9|298.7|301.36|299.16|301.36|299.16|300.9|298.7|0
1642696690000|2022-01-20 16:38:10|301.51|299.31|301.21|299.01|301.51|299.31|301.21|299.01|0
1642696700000|2022-01-20 16:38:20|301.36|299.16|301.97|299.77|301.97|299.77|301.21|299.01|0
1642696710000|2022-01-20 16:38:30|301.82|299.62|301.82|299.62|301.82|299.62|301.36|299.16|0
1642696720000|2022-01-20 16:38:40|301.66|299.46|301.97|299.77|301.97|299.77|301.66|299.46|0
1642696730000|2022-01-20 16:38:50|302.12|299.92|301.66|299.46|302.12|299.92|301.66|299.46|0
1642696740000|2022-01-20 16:39:00|301.36|299.16|301.51|299.31|301.51|299.31|301.36|299.16|0
1642696750000|2022-01-20 16:39:10|301.36|299.16|301.05|298.85|301.36|299.16|301.05|298.85|0
1642696760000|2022-01-20 16:39:20|300.9|298.7|300.9|298.7|301.21|299.01|300.9|298.7|0
1642696770000|2022-01-20 16:39:30|301.21|299.01|301.21|299.01|301.21|299.01|301.05|298.85|0
1642696780000|2022-01-20 16:39:40|301.05|298.85|301.21|299.01|301.21|299.01|301.05|298.85|0
1642696790000|2022-01-20 16:39:50|301.05|298.85|301.05|298.85|301.21|299.01|301.05|298.85|0
1642696800000|2022-01-20 16:40:00|300.9|298.7|301.21|299.01|301.21|299.01|300.9|298.7|0
1642696810000|2022-01-20 16:40:10|301.36|299.16|301.66|299.46|301.66|299.46|301.21|299.01|0
1642696820000|2022-01-20 16:40:20|301.82|299.62|301.82|299.62|301.82|299.62|301.66|299.46|0
1642696830000|2022-01-20 16:40:30|301.51|299.31|302.12|299.92|302.12|299.92|301.51|299.31|0
1642696840000|2022-01-20 16:40:40|301.97|299.77|302.12|299.92|302.12|299.92|301.97|299.77|0
1642696850000|2022-01-20 16:40:50|301.97|299.77|302.27|300.07|302.27|300.07|301.97|299.77|0
1642696860000|2022-01-20 16:41:00|302.73|300.53|302.43|300.23|302.73|300.53|302.43|300.23|0
1642696870000|2022-01-20 16:41:10|302.58|300.38|302.88|300.68|302.88|300.68|302.58|300.38|0
1642696880000|2022-01-20 16:41:20|303.19|300.99|303.04|300.84|303.19|300.99|302.88|300.68|0
1642696890000|2022-01-20 16:41:30|303.5|301.3|303.5|301.3|303.5|301.3|303.19|300.99|0
1642696900000|2022-01-20 16:41:40|303.34|301.14|303.96|301.76|303.96|301.76|303.34|301.14|0
1642696910000|2022-01-20 16:41:50|303.8|301.6|303.96|301.76|303.96|301.76|303.5|301.3|0
1642696920000|2022-01-20 16:42:00|303.8|301.6|303.65|301.45|303.96|301.76|303.65|301.45|0
1642696930000|2022-01-20 16:42:10|303.96|301.76|305.03|302.83|305.03|302.83|303.96|301.76|0
1642696940000|2022-01-20 16:42:20|305.18|302.98|306.26|304.06|306.26|304.06|305.18|302.98|0
1642696950000|2022-01-20 16:42:30|306.57|304.37|306.88|304.68|306.88|304.68|306.57|304.37|0
1642696960000|2022-01-20 16:42:40|307.18|304.98|306.88|304.68|307.18|304.98|306.88|304.68|0
1642696970000|2022-01-20 16:42:50|306.41|304.21|306.26|304.06|306.57|304.37|306.26|304.06|0
1642696980000|2022-01-20 16:43:00|306.11|303.91|306.11|303.91|306.11|303.91|306.11|303.91|0
1642696990000|2022-01-20 16:43:10|305.95|303.75|306.1|303.9|306.11|303.91|305.95|303.75|0
1642697000000|2022-01-20 16:43:20|305.95|303.75|306.57|304.37|306.72|304.52|305.95|303.75|0
1642697010000|2022-01-20 16:43:30|306.41|304.21|307.03|304.83|307.18|304.98|306.41|304.21|0
1642697020000|2022-01-20 16:43:40|306.72|304.52|306.72|304.52|306.72|304.52|306.57|304.37|0
1642697030000|2022-01-20 16:43:50|306.87|304.67|307.34|305.14|307.34|305.14|306.72|304.52|0
1642697040000|2022-01-20 16:44:00|307.49|305.29|307.65|305.45|307.8|305.6|307.49|305.29|0
1642697050000|2022-01-20 16:44:10|307.34|305.14|307.49|305.29|307.49|305.29|307.34|305.14|0
1642697060000|2022-01-20 16:44:20|307.34|305.14|307.18|304.98|307.34|305.14|307.18|304.98|0
1642697070000|2022-01-20 16:44:30|307.34|305.14|307.03|304.83|307.34|305.14|307.03|304.83|0
1642697080000|2022-01-20 16:44:40|307.18|304.98|307.34|305.14|307.65|305.45|307.18|304.98|0
1642697090000|2022-01-20 16:44:50|307.49|305.29|307.65|305.45|307.65|305.45|307.42|305.22|0
1642697100000|2022-01-20 16:45:00|307.8|305.6|307.18|304.98|307.8|305.6|307.18|304.98|0
1642697110000|2022-01-20 16:45:10|306.87|304.67|306.1|303.9|307.03|304.83|306.1|303.9|0
1642697120000|2022-01-20 16:45:20|305.95|303.75|306.1|303.9|306.26|304.06|305.95|303.75|0
1642697130000|2022-01-20 16:45:30|305.95|303.75|306.1|303.9|306.1|303.9|305.95|303.75|0
1642697140000|2022-01-20 16:45:40|305.95|303.75|305.8|303.6|305.95|303.75|305.8|303.6|0
1642697150000|2022-01-20 16:45:50|306.1|303.9|305.95|303.75|306.1|303.9|305.95|303.75|0
1642697160000|2022-01-20 16:46:00|306.1|303.9|306.1|303.9|306.1|303.9|305.88|303.68|0
1642697170000|2022-01-20 16:46:10|306.26|304.06|305.95|303.75|306.26|304.06|305.95|303.75|0
1642697180000|2022-01-20 16:46:20|306.1|303.9|306.26|304.06|306.26|304.06|305.95|303.75|0
1642697190000|2022-01-20 16:46:30|306.1|303.9|306.1|303.9|306.1|303.9|306.1|303.9|0
1642697200000|2022-01-20 16:46:40|305.95|303.75|305.33|303.13|305.95|303.75|305.33|303.13|0
1642697210000|2022-01-20 16:46:50|305.49|303.29|305.33|303.13|305.49|303.29|305.18|302.98|0
1642697220000|2022-01-20 16:47:00|305.18|302.98|304.87|302.67|305.18|302.98|304.87|302.67|0
1642697230000|2022-01-20 16:47:10|304.72|302.52|304.72|302.52|304.8|302.6|304.72|302.52|0
1642697240000|2022-01-20 16:47:20|305.03|302.83|304.87|302.67|305.03|302.83|304.57|302.37|0
1642697250000|2022-01-20 16:47:30|304.72|302.52|304.57|302.37|304.72|302.52|304.57|302.37|0
1642697260000|2022-01-20 16:47:40|304.72|302.52|304.72|302.52|304.72|302.52|304.57|302.37|0
1642697270000|2022-01-20 16:47:50|305.18|302.98|305.03|302.83|305.18|302.98|305.03|302.83|0
1642697280000|2022-01-20 16:48:00|305.18|302.98|304.87|302.67|305.33|303.13|304.87|302.67|0
1642697290000|2022-01-20 16:48:10|304.41|302.21|304.26|302.06|304.41|302.21|304.26|302.06|0
1642697300000|2022-01-20 16:48:20|304.41|302.21|304.57|302.37|304.57|302.37|304.26|302.06|0
1642697310000|2022-01-20 16:48:30|304.26|302.06|304.87|302.67|304.87|302.67|304.26|302.06|0
1642697320000|2022-01-20 16:48:40|304.41|302.21|304.41|302.21|304.41|302.21|304.41|302.21|0
1642697330000|2022-01-20 16:48:50|304.57|302.37|304.72|302.52|304.72|302.52|304.57|302.37|0
1642697340000|2022-01-20 16:49:00|304.87|302.67|305.33|303.13|305.33|303.13|304.87|302.67|0
1642697350000|2022-01-20 16:49:10|305.64|303.44|306.1|303.9|306.1|303.9|305.49|303.29|0
1642697360000|2022-01-20 16:49:20|305.95|303.75|305.03|302.83|305.95|303.75|305.03|302.83|0
1642697370000|2022-01-20 16:49:30|305.11|302.91|305.03|302.83|305.33|303.13|305.03|302.83|0
1642697380000|2022-01-20 16:49:40|304.87|302.67|302.38|300.18|304.87|302.67|302.22|300.02|0
1642697390000|2022-01-20 16:49:50|302.53|300.33|302.84|300.64|302.84|300.64|302.53|300.33|0
1642697400000|2022-01-20 16:50:00|302.38|300.18|301.92|299.72|302.38|300.18|301.92|299.72|0
1642697410000|2022-01-20 16:50:10|302.22|300.02|301.76|299.56|302.22|300.02|301.76|299.56|0
1642697420000|2022-01-20 16:50:20|301.61|299.41|301.61|299.41|301.61|299.41|301.61|299.41|0
1642697430000|2022-01-20 16:50:30|301.45|299.25|300.84|298.64|301.45|299.25|300.84|298.64|0
1642697440000|2022-01-20 16:50:40|300.69|298.49|300.69|298.49|300.99|298.79|300.69|298.49|0
1642697450000|2022-01-20 16:50:50|300.84|298.64|300.84|298.64|300.84|298.64|300.69|298.49|0
1642697460000|2022-01-20 16:51:00|300.53|298.33|300.53|298.33|300.84|298.64|300.53|298.33|0
1642697470000|2022-01-20 16:51:10|300.23|298.03|300.22|298.02|300.38|298.18|300.07|297.87|0
1642697480000|2022-01-20 16:51:20|299.92|297.72|300|297.8|300|297.8|299.92|297.72|0
1642697490000|2022-01-20 16:51:30|299.92|297.72|300.07|297.87|300.15|297.95|299.92|297.72|0
1642697500000|2022-01-20 16:51:40|300.22|298.02|300.53|298.33|300.53|298.33|300.22|298.02|0
1642697510000|2022-01-20 16:51:50|300.22|298.02|300.53|298.33|300.53|298.33|300.22|298.02|0
1642697520000|2022-01-20 16:52:00|300.61|298.41|300.69|298.49|300.69|298.49|300.38|298.18|0
1642697530000|2022-01-20 16:52:10|300.99|298.79|300.84|298.64|301.15|298.95|300.84|298.64|0
1642697540000|2022-01-20 16:52:20|300.99|298.79|300.84|298.64|300.99|298.79|300.84|298.64|0
1642697550000|2022-01-20 16:52:30|300.99|298.79|300.84|298.64|300.99|298.79|300.84|298.64|0
1642697560000|2022-01-20 16:52:40|300.99|298.79|300.99|298.79|301.15|298.95|300.99|298.79|0
1642697570000|2022-01-20 16:52:50|300.84|298.64|300.84|298.64|300.84|298.64|300.84|298.64|0
1642697580000|2022-01-20 16:53:00|300.99|298.79|301.3|299.1|301.3|299.1|300.99|298.79|0
1642697590000|2022-01-20 16:53:10|301.15|298.95|300.84|298.64|301.15|298.95|300.84|298.64|0
1642697600000|2022-01-20 16:53:20|301.3|299.1|300.92|298.72|301.3|299.1|300.92|298.72|0
1642697610000|2022-01-20 16:53:30|300.99|298.79|300.99|298.79|300.99|298.79|300.84|298.64|0
1642697620000|2022-01-20 16:53:40|301.15|298.95|301.23|299.03|301.3|299.1|301.15|298.95|0
1642697630000|2022-01-20 16:53:50|301.3|299.1|301.45|299.25|301.45|299.25|300.99|298.79|0
1642697640000|2022-01-20 16:54:00|301.61|299.41|302.07|299.87|302.07|299.87|301.61|299.41|0
1642697650000|2022-01-20 16:54:10|301.91|299.71|301.91|299.71|302.07|299.87|301.91|299.71|0
1642697660000|2022-01-20 16:54:20|301.76|299.56|301.76|299.56|301.76|299.56|301.61|299.41|0
1642697670000|2022-01-20 16:54:30|301.91|299.71|301.91|299.71|302.07|299.87|301.91|299.71|0
1642697680000|2022-01-20 16:54:40|302.07|299.87|301.91|299.71|302.07|299.87|301.91|299.71|0
1642697690000|2022-01-20 16:54:50|302.07|299.87|302.38|300.18|302.38|300.18|302.07|299.87|0
1642697700000|2022-01-20 16:55:00|302.22|300.02|302.38|300.18|302.38|300.18|302.22|300.02|0
1642697710000|2022-01-20 16:55:10|302.68|300.48|302.53|300.33|302.84|300.64|302.53|300.33|0
1642697720000|2022-01-20 16:55:20|302.68|300.48|301.91|299.71|302.68|300.48|301.91|299.71|0
1642697730000|2022-01-20 16:55:30|302.07|299.87|301.91|299.71|302.07|299.87|301.91|299.71|0
1642697740000|2022-01-20 16:55:40|302.07|299.87|302.07|299.87|302.07|299.87|302.07|299.87|0
1642697750000|2022-01-20 16:55:50|301.99|299.79|301.76|299.56|301.99|299.79|301.76|299.56|0
1642697760000|2022-01-20 16:56:00|301.91|299.71|301.61|299.41|301.91|299.71|301.61|299.41|0
1642697770000|2022-01-20 16:56:10|301.45|299.25|301.3|299.1|301.45|299.25|301.3|299.1|0
1642697780000|2022-01-20 16:56:20|301.45|299.25|301.14|298.94|301.45|299.25|301.14|298.94|0
1642697790000|2022-01-20 16:56:30|300.68|298.48|300.53|298.33|300.68|298.48|300.53|298.33|0
1642697800000|2022-01-20 16:56:40|300.68|298.48|300.84|298.64|300.99|298.79|300.68|298.48|0
1642697810000|2022-01-20 16:56:50|300.99|298.79|300.68|298.48|300.99|298.79|300.68|298.48|0
1642697820000|2022-01-20 16:57:00|300.84|298.64|300.84|298.64|300.84|298.64|300.68|298.48|0
1642697830000|2022-01-20 16:57:10|300.53|298.33|300.07|297.87|300.68|298.48|300.07|297.87|0
1642697840000|2022-01-20 16:57:20|299.69|297.49|299.92|297.72|299.92|297.72|299.61|297.41|0
1642697850000|2022-01-20 16:57:30|300.07|297.87|300.07|297.87|300.15|297.95|300.07|297.87|0
1642697860000|2022-01-20 16:57:40|299.92|297.72|300|297.8|300.07|297.87|299.92|297.72|0
1642697870000|2022-01-20 16:57:50|300.07|297.87|300.07|297.87|300.22|298.02|299.92|297.72|0
1642697880000|2022-01-20 16:58:00|299.92|297.72|299.92|297.72|299.92|297.72|299.76|297.56|0
1642697890000|2022-01-20 16:58:10|299.99|297.79|300.07|297.87|300.07|297.87|299.99|297.79|0
1642697900000|2022-01-20 16:58:20|300.38|298.18|300.68|298.48|300.68|298.48|300.38|298.18|0
1642697910000|2022-01-20 16:58:30|300.84|298.64|300.99|298.79|300.99|298.79|300.68|298.48|0
1642697920000|2022-01-20 16:58:40|300.84|298.64|300.99|298.79|300.99|298.79|300.84|298.64|0
1642697930000|2022-01-20 16:58:50|301.14|298.94|300.99|298.79|301.14|298.94|300.84|298.64|0
1642697940000|2022-01-20 16:59:00|301.14|298.94|301.45|299.25|301.45|299.25|301.14|298.94|0
1642697950000|2022-01-20 16:59:10|301.76|299.56|301.91|299.71|302.07|299.87|301.76|299.56|0
1642697960000|2022-01-20 16:59:20|301.76|299.56|301.76|299.56|301.76|299.56|301.76|299.56|0
1642697970000|2022-01-20 16:59:30|301.91|299.71|301.91|299.71|301.91|299.71|301.6|299.4|0
1642697980000|2022-01-20 16:59:40|301.76|299.56|301.6|299.4|301.76|299.56|301.6|299.4|0
1642697990000|2022-01-20 16:59:50|301.76|299.56|301.91|299.71|301.91|299.71|301.6|299.4|0
1642698000000|2022-01-20 17:00:00|301.6|299.4|301.76|299.56|301.76|299.56|301.45|299.25|0
1642698010000|2022-01-20 17:00:10|301.45|299.25|300.99|298.79|301.45|299.25|300.84|298.64|0
1642698020000|2022-01-20 17:00:20|300.84|298.64|300.83|298.63|300.84|298.64|300.68|298.48|0
1642698030000|2022-01-20 17:00:30|300.99|298.79|300.99|298.79|300.99|298.79|300.83|298.63|0
1642698040000|2022-01-20 17:00:40|300.83|298.63|300.53|298.33|300.83|298.63|300.53|298.33|0
1642698050000|2022-01-20 17:00:50|300.07|297.87|300.22|298.02|300.22|298.02|300.07|297.87|0
1642698060000|2022-01-20 17:01:00|300.07|297.87|299.76|297.56|300.07|297.87|299.76|297.56|0
1642698070000|2022-01-20 17:01:10|300.07|297.87|300.53|298.33|300.53|298.33|300.07|297.87|0
1642698080000|2022-01-20 17:01:20|300.37|298.17|300.68|298.48|300.83|298.63|300.37|298.17|0
1642698090000|2022-01-20 17:01:30|300.83|298.63|300.99|298.79|300.99|298.79|300.83|298.63|0
1642698100000|2022-01-20 17:01:40|301.14|298.94|300.99|298.79|301.14|298.94|300.99|298.79|0
1642698110000|2022-01-20 17:01:50|300.68|298.48|300.68|298.48|300.76|298.56|300.68|298.48|0
1642698120000|2022-01-20 17:02:00|300.83|298.63|301.14|298.94|301.14|298.94|300.83|298.63|0
1642698130000|2022-01-20 17:02:10|301.3|299.1|301.3|299.1|301.6|299.4|301.3|299.1|0
1642698140000|2022-01-20 17:02:20|301.14|298.94|301.3|299.1|301.45|299.25|301.14|298.94|0
1642698150000|2022-01-20 17:02:30|300.99|298.79|300.83|298.63|300.99|298.79|300.83|298.63|0
1642698160000|2022-01-20 17:02:40|300.68|298.48|300.68|298.48|300.68|298.48|300.68|298.48|0
1642698170000|2022-01-20 17:02:50|300.53|298.33|300.53|298.33|300.68|298.48|300.53|298.33|0
1642698180000|2022-01-20 17:03:00|300.37|298.17|300.76|298.56|300.76|298.56|300.37|298.17|0
1642698190000|2022-01-20 17:03:10|300.83|298.63|301.45|299.25|301.45|299.25|300.83|298.63|0
1642698200000|2022-01-20 17:03:20|301.53|299.33|301.29|299.09|301.6|299.4|301.29|299.09|0
1642698210000|2022-01-20 17:03:30|301.45|299.25|301.6|299.4|301.76|299.56|301.45|299.25|0
1642698220000|2022-01-20 17:03:40|301.45|299.25|301.76|299.56|301.76|299.56|301.45|299.25|0
1642698230000|2022-01-20 17:03:50|302.06|299.86|302.06|299.86|302.06|299.86|301.91|299.71|0
1642698240000|2022-01-20 17:04:00|302.22|300.02|301.91|299.71|302.37|300.17|301.91|299.71|0
1642698250000|2022-01-20 17:04:10|301.76|299.56|301.45|299.25|301.76|299.56|301.45|299.25|0
1642698260000|2022-01-20 17:04:20|301.76|299.56|302.06|299.86|302.06|299.86|301.76|299.56|0
1642698270000|2022-01-20 17:04:30|301.91|299.71|301.76|299.56|301.91|299.71|301.76|299.56|0
1642698280000|2022-01-20 17:04:40|301.68|299.48|301.68|299.48|301.68|299.48|301.68|299.48|0
1642698290000|2022-01-20 17:04:50|301.45|299.25|301.76|299.56|301.76|299.56|301.45|299.25|0
1642698300000|2022-01-20 17:05:00|301.68|299.48|302.22|300.02|302.22|300.02|301.6|299.4|0
1642698310000|2022-01-20 17:05:10|302.06|299.86|302.83|300.63|302.83|300.63|302.06|299.86|0
1642698320000|2022-01-20 17:05:20|303.07|300.87|303.14|300.94|303.3|301.1|303.07|300.87|0
1642698330000|2022-01-20 17:05:30|302.99|300.79|303.14|300.94|303.14|300.94|302.99|300.79|0
1642698340000|2022-01-20 17:05:40|303.3|301.1|303.14|300.94|303.45|301.25|303.14|300.94|0
1642698350000|2022-01-20 17:05:50|303.3|301.1|303.22|301.02|303.45|301.25|303.14|300.94|0
1642698360000|2022-01-20 17:06:00|303.3|301.1|303.3|301.1|303.61|301.41|303.3|301.1|0
1642698370000|2022-01-20 17:06:10|303.45|301.25|302.83|300.63|303.45|301.25|302.68|300.48|0
1642698380000|2022-01-20 17:06:20|302.53|300.33|302.83|300.63|302.83|300.63|302.53|300.33|0
1642698390000|2022-01-20 17:06:30|302.68|300.48|303.14|300.94|303.3|301.1|302.68|300.48|0
1642698400000|2022-01-20 17:06:40|303.3|301.1|303.3|301.1|303.3|301.1|303.3|301.1|0
1642698410000|2022-01-20 17:06:50|303.14|300.94|303.3|301.1|303.3|301.1|302.83|300.63|0
1642698420000|2022-01-20 17:07:00|302.99|300.79|302.99|300.79|302.99|300.79|302.99|300.79|0
1642698430000|2022-01-20 17:07:10|303.22|301.02|303.14|300.94|303.45|301.25|303.14|300.94|0
1642698440000|2022-01-20 17:07:20|303.3|301.1|303.14|300.94|303.3|301.1|303.14|300.94|0
1642698450000|2022-01-20 17:07:30|303.3|301.1|303.3|301.1|303.45|301.25|303.3|301.1|0
1642698460000|2022-01-20 17:07:40|303.14|300.94|302.99|300.79|303.3|301.1|302.99|300.79|0
1642698470000|2022-01-20 17:07:50|303.45|301.25|303.14|300.94|303.76|301.56|303.14|300.94|0
1642698480000|2022-01-20 17:08:00|303.76|301.56|303.91|301.71|303.91|301.71|303.76|301.56|0
1642698490000|2022-01-20 17:08:10|304.07|301.87|304.07|301.87|304.07|301.87|303.91|301.71|0
1642698500000|2022-01-20 17:08:20|303.76|301.56|303.6|301.4|303.76|301.56|303.6|301.4|0
1642698510000|2022-01-20 17:08:30|303.45|301.25|303.6|301.4|303.76|301.56|303.45|301.25|0
1642698520000|2022-01-20 17:08:40|303.45|301.25|303.68|301.48|303.68|301.48|303.45|301.25|0
1642698530000|2022-01-20 17:08:50|303.6|301.4|303.91|301.71|303.91|301.71|303.45|301.25|0
1642698540000|2022-01-20 17:09:00|304.07|301.87|304.07|301.87|304.07|301.87|303.91|301.71|0
1642698550000|2022-01-20 17:09:10|303.76|301.56|303.99|301.79|303.99|301.79|303.76|301.56|0
1642698560000|2022-01-20 17:09:20|304.22|302.02|303.91|301.71|304.22|302.02|303.91|301.71|0
1642698570000|2022-01-20 17:09:30|303.76|301.56|303.76|301.56|303.76|301.56|303.76|301.56|0
1642698580000|2022-01-20 17:09:40|303.84|301.64|303.91|301.71|303.91|301.71|303.6|301.4|0
1642698590000|2022-01-20 17:09:50|303.76|301.56|303.91|301.71|304.07|301.87|303.76|301.56|0
1642698600000|2022-01-20 17:10:00|304.07|301.87|304.15|301.95|304.15|301.95|303.91|301.71|0
1642698610000|2022-01-20 17:10:10|303.91|301.71|304.07|301.87|304.07|301.87|303.84|301.64|0
1642698620000|2022-01-20 17:10:20|304.22|302.02|304.38|302.18|304.38|302.18|304.07|301.87|0
1642698630000|2022-01-20 17:10:30|304.53|302.33|304.38|302.18|304.53|302.33|304.38|302.18|0
1642698640000|2022-01-20 17:10:40|304.46|302.26|303.91|301.71|304.46|302.26|303.91|301.71|0
1642698650000|2022-01-20 17:10:50|303.99|301.79|303.29|301.09|304.07|301.87|303.29|301.09|0
1642698660000|2022-01-20 17:11:00|303.14|300.94|303.76|301.56|303.76|301.56|303.14|300.94|0
1642698670000|2022-01-20 17:11:10|303.45|301.25|303.6|301.4|303.6|301.4|303.45|301.25|0
1642698680000|2022-01-20 17:11:20|303.45|301.25|303.76|301.56|303.76|301.56|303.45|301.25|0
1642698690000|2022-01-20 17:11:30|303.6|301.4|303.45|301.25|303.6|301.4|303.45|301.25|0
1642698700000|2022-01-20 17:11:40|303.29|301.09|303.6|301.4|303.6|301.4|303.29|301.09|0
1642698710000|2022-01-20 17:11:50|303.45|301.25|303.45|301.25|303.45|301.25|303.45|301.25|0
1642698720000|2022-01-20 17:12:00|303.6|301.4|303.29|301.09|303.6|301.4|303.29|301.09|0
1642698730000|2022-01-20 17:12:10|303.45|301.25|302.68|300.48|303.45|301.25|302.52|300.32|0
1642698740000|2022-01-20 17:12:20|302.76|300.56|302.83|300.63|302.83|300.63|302.52|300.32|0
1642698750000|2022-01-20 17:12:30|302.91|300.71|302.83|300.63|302.91|300.71|302.83|300.63|0
1642698760000|2022-01-20 17:12:40|302.68|300.48|302.52|300.32|302.68|300.48|302.52|300.32|0
1642698770000|2022-01-20 17:12:50|302.68|300.48|302.52|300.32|302.68|300.48|302.52|300.32|0
1642698790000|2022-01-20 17:13:10|302.68|300.48|302.83|300.63|302.83|300.63|302.52|300.32|0
1642698800000|2022-01-20 17:13:20|302.68|300.48|303.14|300.94|303.14|300.94|302.68|300.48|0
1642698810000|2022-01-20 17:13:30|302.91|300.71|302.83|300.63|302.98|300.78|302.83|300.63|0
1642698820000|2022-01-20 17:13:40|302.68|300.48|302.68|300.48|302.68|300.48|302.68|300.48|0
1642698830000|2022-01-20 17:13:50|302.76|300.56|302.83|300.63|302.98|300.78|302.68|300.48|0
1642698840000|2022-01-20 17:14:00|302.98|300.78|302.98|300.78|302.98|300.78|302.98|300.78|0
1642698850000|2022-01-20 17:14:10|302.68|300.48|302.68|300.48|302.68|300.48|302.52|300.32|0
1642698860000|2022-01-20 17:14:20|302.83|300.63|302.83|300.63|302.98|300.78|302.83|300.63|0
1642698870000|2022-01-20 17:14:30|302.76|300.56|302.68|300.48|302.83|300.63|302.68|300.48|0
1642698880000|2022-01-20 17:14:40|302.52|300.32|302.68|300.48|302.68|300.48|302.52|300.32|0
1642698890000|2022-01-20 17:14:50|302.83|300.63|302.83|300.63|302.83|300.63|302.83|300.63|0
1642698900000|2022-01-20 17:15:00|302.98|300.78|303.29|301.09|303.29|301.09|302.98|300.78|0
1642698910000|2022-01-20 17:15:10|303.45|301.25|303.29|301.09|303.45|301.25|303.29|301.09|0
1642698920000|2022-01-20 17:15:20|303.14|300.94|303.29|301.09|303.45|301.25|303.14|300.94|0
1642698930000|2022-01-20 17:15:30|303.45|301.25|303.6|301.4|303.6|301.4|303.29|301.09|0
1642698940000|2022-01-20 17:15:40|303.76|301.56|303.76|301.56|303.84|301.64|303.6|301.4|0
1642698950000|2022-01-20 17:15:50|303.91|301.71|303.68|301.48|303.91|301.71|303.68|301.48|0
1642698960000|2022-01-20 17:16:00|303.76|301.56|303.91|301.71|303.91|301.71|303.76|301.56|0
1642698970000|2022-01-20 17:16:10|304.22|302.02|304.37|302.17|304.53|302.33|304.22|302.02|0
1642698980000|2022-01-20 17:16:20|304.14|301.94|303.91|301.71|304.14|301.94|303.76|301.56|0
1642698990000|2022-01-20 17:16:30|303.76|301.56|303.45|301.25|303.76|301.56|303.22|301.02|0
1642699000000|2022-01-20 17:16:40|303.76|301.56|303.6|301.4|303.91|301.71|303.6|301.4|0
1642699010000|2022-01-20 17:16:50|303.76|301.56|303.6|301.4|303.76|301.56|303.6|301.4|0
1642699020000|2022-01-20 17:17:00|303.76|301.56|303.29|301.09|303.76|301.56|303.14|300.94|0
1642699030000|2022-01-20 17:17:10|303.45|301.25|303.6|301.4|303.6|301.4|303.45|301.25|0
1642699040000|2022-01-20 17:17:20|303.75|301.55|303.91|301.71|303.91|301.71|303.75|301.55|0
1642699050000|2022-01-20 17:17:30|303.75|301.55|303.75|301.55|303.75|301.55|303.75|301.55|0
1642699060000|2022-01-20 17:17:40|303.6|301.4|303.6|301.4|303.75|301.55|303.6|301.4|0
1642699070000|2022-01-20 17:17:50|303.75|301.55|303.75|301.55|303.75|301.55|303.75|301.55|0
1642699080000|2022-01-20 17:18:00|303.6|301.4|303.75|301.55|303.75|301.55|303.45|301.25|0
1642699090000|2022-01-20 17:18:10|304.06|301.86|303.75|301.55|304.06|301.86|303.75|301.55|0
1642699100000|2022-01-20 17:18:20|303.91|301.71|303.91|301.71|303.91|301.71|303.75|301.55|0
1642699110000|2022-01-20 17:18:30|304.06|301.86|304.06|301.86|304.22|302.02|304.06|301.86|0
1642699120000|2022-01-20 17:18:40|304.22|302.02|304.3|302.1|304.3|302.1|304.06|301.86|0
1642699130000|2022-01-20 17:18:50|304.22|302.02|303.99|301.79|304.22|302.02|303.75|301.55|0
1642699140000|2022-01-20 17:19:00|304.06|301.86|304.37|302.17|304.37|302.17|303.91|301.71|0
1642699150000|2022-01-20 17:19:10|304.68|302.48|304.37|302.17|304.68|302.48|304.37|302.17|0
1642699160000|2022-01-20 17:19:20|304.45|302.25|304.53|302.33|304.53|302.33|304.37|302.17|0
1642699170000|2022-01-20 17:19:30|304.45|302.25|304.68|302.48|304.68|302.48|304.45|302.25|0
1642699180000|2022-01-20 17:19:40|304.53|302.33|304.68|302.48|304.68|302.48|304.53|302.33|0
1642699190000|2022-01-20 17:19:50|304.53|302.33|305.77|303.57|305.77|303.57|304.53|302.33|0
1642699200000|2022-01-20 17:20:00|305.92|303.72|305.77|303.57|305.92|303.72|305.77|303.57|0
1642699210000|2022-01-20 17:20:10|305.61|303.41|305.77|303.57|305.77|303.57|305.46|303.26|0
1642699220000|2022-01-20 17:20:20|305.92|303.72|305.46|303.26|306.08|303.88|305.46|303.26|0
1642699230000|2022-01-20 17:20:30|305.77|303.57|306.23|304.03|306.23|304.03|305.77|303.57|0
1642699240000|2022-01-20 17:20:40|306.08|303.88|306.08|303.88|306.08|303.88|305.92|303.72|0
1642699250000|2022-01-20 17:20:50|306.23|304.03|306.08|303.88|306.23|304.03|306.08|303.88|0
1642699260000|2022-01-20 17:21:00|305.61|303.41|305.15|302.95|305.61|303.41|305.15|302.95|0
1642699270000|2022-01-20 17:21:10|305.3|303.1|305.46|303.26|305.61|303.41|305.3|303.1|0
1642699280000|2022-01-20 17:21:20|305.3|303.1|305.15|302.95|305.3|303.1|305.15|302.95|0
1642699290000|2022-01-20 17:21:30|304.84|302.64|304.99|302.79|305.15|302.95|304.84|302.64|0
1642699300000|2022-01-20 17:21:40|304.84|302.64|305.15|302.95|305.15|302.95|304.68|302.48|0
1642699310000|2022-01-20 17:21:50|305.77|303.57|305.61|303.41|305.77|303.57|305.46|303.26|0
1642699320000|2022-01-20 17:22:00|305.46|303.26|305.07|302.87|305.77|303.57|305.07|302.87|0
1642699330000|2022-01-20 17:22:10|304.99|302.79|305.15|302.95|305.15|302.95|304.68|302.48|0
1642699340000|2022-01-20 17:22:20|304.99|302.79|305.15|302.95|305.3|303.1|304.99|302.79|0
1642699350000|2022-01-20 17:22:30|305.3|303.1|304.99|302.79|305.3|303.1|304.99|302.79|0
1642699360000|2022-01-20 17:22:40|305.07|302.87|304.99|302.79|305.3|303.1|304.84|302.64|0
1642699370000|2022-01-20 17:22:50|304.84|302.64|305.15|302.95|305.15|302.95|304.84|302.64|0
1642699380000|2022-01-20 17:23:00|304.99|302.79|304.53|302.33|304.99|302.79|304.53|302.33|0
1642699390000|2022-01-20 17:23:10|304.68|302.48|304.53|302.33|304.68|302.48|304.53|302.33|0
1642699400000|2022-01-20 17:23:20|304.45|302.25|304.68|302.48|304.68|302.48|304.45|302.25|0
1642699410000|2022-01-20 17:23:30|304.53|302.33|304.99|302.79|304.99|302.79|304.53|302.33|0
1642699420000|2022-01-20 17:23:40|305.14|302.94|304.99|302.79|305.14|302.94|304.99|302.79|0
1642699430000|2022-01-20 17:23:50|304.76|302.56|304.37|302.17|304.76|302.56|304.37|302.17|0
1642699440000|2022-01-20 17:24:00|304.53|302.33|304.37|302.17|304.53|302.33|304.37|302.17|0
1642699450000|2022-01-20 17:24:10|304.22|302.02|303.91|301.71|304.22|302.02|303.91|301.71|0
1642699460000|2022-01-20 17:24:20|303.75|301.55|304.06|301.86|304.06|301.86|303.75|301.55|0
1642699470000|2022-01-20 17:24:30|303.91|301.71|303.6|301.4|303.91|301.71|303.6|301.4|0
1642699480000|2022-01-20 17:24:40|304.06|301.86|304.06|301.86|304.06|301.86|303.91|301.71|0
1642699490000|2022-01-20 17:24:50|303.75|301.55|303.75|301.55|303.75|301.55|303.75|301.55|0
1642699500000|2022-01-20 17:25:00|303.91|301.71|304.61|302.41|304.61|302.41|303.91|301.71|0
1642699510000|2022-01-20 17:25:10|304.83|302.63|304.37|302.17|304.99|302.79|304.37|302.17|0
1642699520000|2022-01-20 17:25:20|304.52|302.32|304.37|302.17|304.68|302.48|304.37|302.17|0
1642699530000|2022-01-20 17:25:30|304.22|302.02|304.83|302.63|304.99|302.79|304.22|302.02|0
1642699540000|2022-01-20 17:25:40|304.68|302.48|304.68|302.48|304.83|302.63|304.68|302.48|0
1642699550000|2022-01-20 17:25:50|304.52|302.32|304.52|302.32|304.52|302.32|304.45|302.25|0
1642699560000|2022-01-20 17:26:00|304.68|302.48|304.37|302.17|304.68|302.48|304.37|302.17|0
1642699570000|2022-01-20 17:26:10|304.52|302.32|304.99|302.79|304.99|302.79|304.52|302.32|0
1642699580000|2022-01-20 17:26:20|305.14|302.94|305.14|302.94|305.3|303.1|305.14|302.94|0
1642699590000|2022-01-20 17:26:30|304.99|302.79|304.68|302.48|305.14|302.94|304.68|302.48|0
1642699600000|2022-01-20 17:26:40|304.52|302.32|304.83|302.63|304.83|302.63|304.52|302.32|0
1642699610000|2022-01-20 17:26:50|304.99|302.79|304.91|302.71|305.14|302.94|304.91|302.71|0
1642699620000|2022-01-20 17:27:00|304.83|302.63|305.45|303.25|305.45|303.25|304.83|302.63|0
1642699630000|2022-01-20 17:27:10|305.61|303.41|305.45|303.25|305.76|303.56|305.45|303.25|0
1642699640000|2022-01-20 17:27:20|305.3|303.1|304.68|302.48|305.3|303.1|304.68|302.48|0
1642699650000|2022-01-20 17:27:30|304.21|302.01|304.52|302.32|304.52|302.32|304.14|301.94|0
1642699660000|2022-01-20 17:27:40|304.37|302.17|304.06|301.86|304.37|302.17|303.9|301.7|0
1642699670000|2022-01-20 17:27:50|304.21|302.01|304.37|302.17|304.45|302.25|304.21|302.01|0
1642699680000|2022-01-20 17:28:00|304.83|302.63|304.52|302.32|304.83|302.63|304.52|302.32|0
1642699690000|2022-01-20 17:28:10|304.06|301.86|303.9|301.7|304.06|301.86|303.9|301.7|0
1642699700000|2022-01-20 17:28:20|304.06|301.86|304.37|302.17|304.45|302.25|304.06|301.86|0
1642699710000|2022-01-20 17:28:30|304.52|302.32|304.68|302.48|304.68|302.48|304.52|302.32|0
1642699720000|2022-01-20 17:28:40|304.37|302.17|304.52|302.32|304.52|302.32|304.37|302.17|0
1642699730000|2022-01-20 17:28:50|304.37|302.17|304.21|302.01|304.37|302.17|304.21|302.01|0
1642699740000|2022-01-20 17:29:00|304.37|302.17|304.37|302.17|304.52|302.32|304.37|302.17|0
1642699750000|2022-01-20 17:29:10|304.52|302.32|304.06|301.86|304.52|302.32|304.06|301.86|0
1642699760000|2022-01-20 17:29:20|303.9|301.7|304.06|301.86|304.06|301.86|303.9|301.7|0
1642699770000|2022-01-20 17:29:30|303.9|301.7|302.98|300.78|303.9|301.7|302.98|300.78|0
1642699780000|2022-01-20 17:29:40|302.82|300.62|302.51|300.31|302.82|300.62|302.51|300.31|0
1642699790000|2022-01-20 17:29:50|302.67|300.47|302.44|300.24|302.67|300.47|302.44|300.24|0
1642699800000|2022-01-20 17:30:00|302.05|299.85|301.9|299.7|302.21|300.01|301.9|299.7|0
1642699810000|2022-01-20 17:30:10|302.05|299.85|301.13|298.93|302.05|299.85|301.13|298.93|0
1642699820000|2022-01-20 17:30:20|301.28|299.08|300.98|298.78|301.28|299.08|300.98|298.78|0
1642699830000|2022-01-20 17:30:30|300.82|298.62|300.98|298.78|300.98|298.78|300.82|298.62|0
1642699840000|2022-01-20 17:30:40|300.82|298.62|300.51|298.31|300.82|298.62|300.51|298.31|0
1642699850000|2022-01-20 17:30:50|300.82|298.62|300.75|298.55|300.98|298.78|300.67|298.47|0
1642699860000|2022-01-20 17:31:00|300.98|298.78|300.75|298.55|300.98|298.78|300.75|298.55|0
1642699870000|2022-01-20 17:31:10|300.67|298.47|300.51|298.31|301.13|298.93|300.51|298.31|0
1642699880000|2022-01-20 17:31:20|300.67|298.47|301.05|298.85|301.05|298.85|300.67|298.47|0
1642699890000|2022-01-20 17:31:30|300.97|298.77|300.82|298.62|300.97|298.77|300.82|298.62|0
1642699900000|2022-01-20 17:31:40|300.51|298.31|300.97|298.77|300.97|298.77|300.51|298.31|0
1642699910000|2022-01-20 17:31:50|301.13|298.93|301.28|299.08|301.28|299.08|301.13|298.93|0
1642699920000|2022-01-20 17:32:00|301.44|299.24|301.44|299.24|301.44|299.24|301.44|299.24|0
1642699930000|2022-01-20 17:32:10|301.59|299.39|301.9|299.7|302.05|299.85|301.59|299.39|0
1642699940000|2022-01-20 17:32:20|301.74|299.54|301.9|299.7|302.05|299.85|301.74|299.54|0
1642699950000|2022-01-20 17:32:30|301.74|299.54|301.74|299.54|301.74|299.54|301.59|299.39|0
1642699960000|2022-01-20 17:32:40|301.59|299.39|301.52|299.32|301.59|299.39|301.44|299.24|0
1642699970000|2022-01-20 17:32:50|301.44|299.24|301.44|299.24|301.59|299.39|301.44|299.24|0
1642699980000|2022-01-20 17:33:00|301.36|299.16|301.28|299.08|301.52|299.32|301.28|299.08|0
1642699990000|2022-01-20 17:33:10|301.13|298.93|301.28|299.08|301.28|299.08|301.13|298.93|0
1642700000000|2022-01-20 17:33:20|301.13|298.93|300.97|298.77|301.13|298.93|300.97|298.77|0
1642700010000|2022-01-20 17:33:30|300.82|298.62|300.97|298.77|300.97|298.77|300.82|298.62|0
1642700020000|2022-01-20 17:33:40|301.13|298.93|300.97|298.77|301.13|298.93|300.82|298.62|0
1642700030000|2022-01-20 17:33:50|300.82|298.62|300.82|298.62|300.82|298.62|300.82|298.62|0
1642700040000|2022-01-20 17:34:00|300.97|298.77|300.97|298.77|300.97|298.77|300.82|298.62|0
1642700050000|2022-01-20 17:34:10|300.82|298.62|301.28|299.08|301.28|299.08|300.82|298.62|0
1642700060000|2022-01-20 17:34:20|301.13|298.93|300.51|298.31|301.13|298.93|300.51|298.31|0
1642700070000|2022-01-20 17:34:30|300.82|298.62|300.67|298.47|300.82|298.62|300.67|298.47|0
1642700080000|2022-01-20 17:34:40|300.82|298.62|300.36|298.16|300.82|298.62|300.36|298.16|0
1642700090000|2022-01-20 17:34:50|300.67|298.47|300.51|298.31|300.67|298.47|300.51|298.31|0
1642700100000|2022-01-20 17:35:00|300.67|298.47|300.67|298.47|300.67|298.47|300.51|298.31|0
1642700110000|2022-01-20 17:35:10|300.75|298.55|300.36|298.16|300.82|298.62|300.36|298.16|0
1642700120000|2022-01-20 17:35:20|300.67|298.47|300.36|298.16|300.67|298.47|300.36|298.16|0
1642700130000|2022-01-20 17:35:30|300.21|298.01|300.51|298.31|300.51|298.31|300.21|298.01|0
1642700140000|2022-01-20 17:35:40|300.67|298.47|300.67|298.47|300.82|298.62|300.67|298.47|0
1642700150000|2022-01-20 17:35:50|300.51|298.31|300.82|298.62|300.82|298.62|300.51|298.31|0
1642700160000|2022-01-20 17:36:00|300.67|298.47|300.36|298.16|300.67|298.47|300.36|298.16|0
1642700170000|2022-01-20 17:36:10|300.51|298.31|300.2|298|300.51|298.31|300.2|298|0
1642700180000|2022-01-20 17:36:20|300.36|298.16|300.2|298|300.36|298.16|300.2|298|0
1642700190000|2022-01-20 17:36:30|300.36|298.16|300.2|298|300.36|298.16|300.2|298|0
1642700200000|2022-01-20 17:36:40|300.36|298.16|300.75|298.55|300.75|298.55|300.36|298.16|0
1642700210000|2022-01-20 17:36:50|300.67|298.47|300.51|298.31|300.75|298.55|300.51|298.31|0
1642700220000|2022-01-20 17:37:00|300.44|298.24|301.13|298.93|301.13|298.93|300.36|298.16|0
1642700230000|2022-01-20 17:37:10|300.82|298.62|300.82|298.62|300.82|298.62|300.82|298.62|0
1642700240000|2022-01-20 17:37:20|300.97|298.77|300.82|298.62|300.97|298.77|300.82|298.62|0
1642700250000|2022-01-20 17:37:30|300.97|298.77|300.82|298.62|300.97|298.77|300.82|298.62|0
1642700260000|2022-01-20 17:37:40|300.97|298.77|301.59|299.39|301.59|299.39|300.97|298.77|0
1642700270000|2022-01-20 17:37:50|301.74|299.54|301.59|299.39|301.74|299.54|301.59|299.39|0
1642700280000|2022-01-20 17:38:00|301.51|299.31|302.05|299.85|302.05|299.85|301.43|299.23|0
1642700290000|2022-01-20 17:38:10|301.89|299.69|301.74|299.54|302.05|299.85|301.74|299.54|0
1642700300000|2022-01-20 17:38:20|302.05|299.85|302.05|299.85|302.2|300|302.05|299.85|0
1642700310000|2022-01-20 17:38:30|302.2|300|302.2|300|302.2|300|302.05|299.85|0
1642700320000|2022-01-20 17:38:40|302.36|300.16|302.36|300.16|302.36|300.16|302.36|300.16|0
1642700330000|2022-01-20 17:38:50|302.2|300|302.2|300|302.2|300|302.2|300|0
1642700340000|2022-01-20 17:39:00|302.05|299.85|302.05|299.85|302.05|299.85|302.05|299.85|0
1642700350000|2022-01-20 17:39:10|301.89|299.69|302.05|299.85|302.2|300|301.89|299.69|0
1642700360000|2022-01-20 17:39:20|301.74|299.54|302.51|300.31|302.66|300.46|301.74|299.54|0
1642700370000|2022-01-20 17:39:30|302.66|300.46|302.82|300.62|302.82|300.62|302.66|300.46|0
1642700380000|2022-01-20 17:39:40|302.66|300.46|302.05|299.85|302.66|300.46|302.05|299.85|0
1642700390000|2022-01-20 17:39:50|301.89|299.69|301.74|299.54|302.05|299.85|301.74|299.54|0
1642700400000|2022-01-20 17:40:00|301.89|299.69|301.74|299.54|301.89|299.69|301.59|299.39|0
1642700410000|2022-01-20 17:40:10|302.05|299.85|302.05|299.85|302.2|300|302.05|299.85|0
1642700420000|2022-01-20 17:40:20|301.89|299.69|301.89|299.69|302.05|299.85|301.89|299.69|0
1642700430000|2022-01-20 17:40:30|302.05|299.85|301.89|299.69|302.05|299.85|301.89|299.69|0
1642700440000|2022-01-20 17:40:40|302.05|299.85|301.82|299.62|302.05|299.85|301.82|299.62|0
1642700450000|2022-01-20 17:40:50|301.89|299.69|301.59|299.39|301.89|299.69|301.59|299.39|0
1642700460000|2022-01-20 17:41:00|301.43|299.23|301.28|299.08|301.59|299.39|301.28|299.08|0
1642700470000|2022-01-20 17:41:10|301.59|299.39|301.74|299.54|301.74|299.54|301.43|299.23|0
1642700480000|2022-01-20 17:41:20|301.89|299.69|301.59|299.39|301.89|299.69|301.59|299.39|0
1642700490000|2022-01-20 17:41:30|301.43|299.23|301.28|299.08|301.43|299.23|301.2|299|0
1642700500000|2022-01-20 17:41:40|301.12|298.92|301.28|299.08|301.28|299.08|300.97|298.77|0
1642700510000|2022-01-20 17:41:50|301.12|298.92|300.97|298.77|301.12|298.92|300.97|298.77|0
1642700520000|2022-01-20 17:42:00|300.82|298.62|300.82|298.62|300.97|298.77|300.82|298.62|0
1642700530000|2022-01-20 17:42:10|300.66|298.46|300.36|298.16|300.66|298.46|300.36|298.16|0
1642700540000|2022-01-20 17:42:20|300.51|298.31|300.51|298.31|300.51|298.31|300.36|298.16|0
1642700550000|2022-01-20 17:42:30|300.36|298.16|300.51|298.31|300.51|298.31|300.36|298.16|0
1642700560000|2022-01-20 17:42:40|300.66|298.46|300.66|298.46|300.66|298.46|300.51|298.31|0
1642700570000|2022-01-20 17:42:50|300.51|298.31|300.66|298.46|300.66|298.46|300.51|298.31|0
1642700580000|2022-01-20 17:43:00|300.82|298.62|300.66|298.46|300.82|298.62|300.66|298.46|0
1642700590000|2022-01-20 17:43:10|300.51|298.31|300.51|298.31|300.66|298.46|300.51|298.31|0
1642700600000|2022-01-20 17:43:20|300.36|298.16|300.82|298.62|300.82|298.62|300.36|298.16|0
1642700610000|2022-01-20 17:43:30|300.66|298.46|300.66|298.46|300.66|298.46|300.51|298.31|0
1642700620000|2022-01-20 17:43:40|300.82|298.62|300.51|298.31|300.9|298.7|300.51|298.31|0
1642700630000|2022-01-20 17:43:50|300.36|298.16|300.2|298|300.36|298.16|300.2|298|0
1642700640000|2022-01-20 17:44:00|300.51|298.31|300.66|298.46|300.66|298.46|300.51|298.31|0
1642700650000|2022-01-20 17:44:10|300.51|298.31|300.51|298.31|300.51|298.31|300.35|298.15|0
1642700660000|2022-01-20 17:44:20|300.66|298.46|301.12|298.92|301.12|298.92|300.66|298.46|0
1642700670000|2022-01-20 17:44:30|301.28|299.08|300.97|298.77|301.28|299.08|300.97|298.77|0
1642700680000|2022-01-20 17:44:40|301.12|298.92|301.12|298.92|301.12|298.92|301.05|298.85|0
1642700690000|2022-01-20 17:44:50|301.28|299.08|300.97|298.77|301.28|299.08|300.97|298.77|0
1642700700000|2022-01-20 17:45:00|301.12|298.92|301.28|299.08|301.28|299.08|301.12|298.92|0
1642700710000|2022-01-20 17:45:10|301.43|299.23|302.2|300|302.2|300|301.43|299.23|0
1642700720000|2022-01-20 17:45:20|302.05|299.85|302.2|300|302.2|300|302.05|299.85|0
1642700730000|2022-01-20 17:45:30|302.05|299.85|301.89|299.69|302.05|299.85|301.89|299.69|0
1642700740000|2022-01-20 17:45:40|302.05|299.85|301.89|299.69|302.2|300|301.89|299.69|0
1642700750000|2022-01-20 17:45:50|301.74|299.54|301.89|299.69|301.89|299.69|301.74|299.54|0
1642700760000|2022-01-20 17:46:00|301.74|299.54|302.35|300.15|302.35|300.15|301.74|299.54|0
1642700770000|2022-01-20 17:46:10|302.66|300.46|302.51|300.31|302.66|300.46|302.51|300.31|0
1642700780000|2022-01-20 17:46:20|302.2|300|302.2|300|302.35|300.15|302.2|300|0
1642700790000|2022-01-20 17:46:30|301.89|299.69|301.89|299.69|301.89|299.69|301.89|299.69|0
1642700800000|2022-01-20 17:46:40|302.04|299.84|301.74|299.54|302.04|299.84|301.74|299.54|0
1642700810000|2022-01-20 17:46:50|301.89|299.69|302.04|299.84|302.04|299.84|301.89|299.69|0
1642700820000|2022-01-20 17:47:00|302.2|300|302.66|300.46|302.66|300.46|302.2|300|0
1642700830000|2022-01-20 17:47:10|302.97|300.77|302.97|300.77|302.97|300.77|302.97|300.77|0
1642700840000|2022-01-20 17:47:20|302.82|300.62|302.82|300.62|302.82|300.62|302.66|300.46|0
1642700850000|2022-01-20 17:47:30|302.66|300.46|302.66|300.46|302.66|300.46|302.66|300.46|0
1642700860000|2022-01-20 17:47:40|302.74|300.54|302.82|300.62|302.82|300.62|302.51|300.31|0
1642700870000|2022-01-20 17:47:50|302.66|300.46|302.82|300.62|302.82|300.62|302.66|300.46|0
1642700880000|2022-01-20 17:48:00|302.97|300.77|303.05|300.85|303.28|301.08|302.97|300.77|0
1642700890000|2022-01-20 17:48:10|303.12|300.92|303.28|301.08|303.43|301.23|303.12|300.92|0
1642700900000|2022-01-20 17:48:20|303.12|300.92|303.12|300.92|303.12|300.92|303.12|300.92|0
1642700910000|2022-01-20 17:48:30|303.28|301.08|303.28|301.08|303.28|301.08|303.28|301.08|0
1642700920000|2022-01-20 17:48:40|303.12|300.92|302.97|300.77|303.12|300.92|302.97|300.77|0
1642700930000|2022-01-20 17:48:50|303.12|300.92|303.12|300.92|303.12|300.92|302.97|300.77|0
1642700940000|2022-01-20 17:49:00|303.2|301|303.12|300.92|303.2|301|302.97|300.77|0
1642700950000|2022-01-20 17:49:10|303.43|301.23|303.12|300.92|303.43|301.23|303.12|300.92|0
1642700960000|2022-01-20 17:49:20|303.43|301.23|303.2|301|303.43|301.23|303.2|301|0
1642700970000|2022-01-20 17:49:30|303.28|301.08|303.12|300.92|303.28|301.08|303.12|300.92|0
1642700980000|2022-01-20 17:49:40|302.97|300.77|302.97|300.77|302.97|300.77|302.97|300.77|0
1642700990000|2022-01-20 17:49:50|302.81|300.61|302.81|300.61|302.81|300.61|302.81|300.61|0
1642701000000|2022-01-20 17:50:00|302.66|300.46|303.12|300.92|303.12|300.92|302.66|300.46|0
1642701010000|2022-01-20 17:50:10|303.59|301.39|304.67|302.47|304.67|302.47|303.59|301.39|0
1642701020000|2022-01-20 17:50:20|305.13|302.93|304.98|302.78|305.13|302.93|304.82|302.62|0
1642701030000|2022-01-20 17:50:30|304.82|302.62|304.51|302.31|304.82|302.62|304.36|302.16|0
1642701040000|2022-01-20 17:50:40|304.67|302.47|304.67|302.47|304.82|302.62|304.51|302.31|0
1642701050000|2022-01-20 17:50:50|305.13|302.93|304.98|302.78|305.13|302.93|304.98|302.78|0
1642701060000|2022-01-20 17:51:00|305.13|302.93|305.13|302.93|305.44|303.24|305.13|302.93|0
1642701070000|2022-01-20 17:51:10|305.44|303.24|304.98|302.78|305.44|303.24|304.98|302.78|0
1642701080000|2022-01-20 17:51:20|304.9|302.7|304.82|302.62|304.9|302.7|304.67|302.47|0
1642701090000|2022-01-20 17:51:30|304.67|302.47|304.82|302.62|304.98|302.78|304.67|302.47|0
1642701100000|2022-01-20 17:51:40|304.98|302.78|304.82|302.62|304.98|302.78|304.82|302.62|0
1642701110000|2022-01-20 17:51:50|304.67|302.47|304.82|302.62|304.98|302.78|304.67|302.47|0
1642701120000|2022-01-20 17:52:00|304.51|302.31|303.89|301.69|304.51|302.31|303.89|301.69|0
1642701130000|2022-01-20 17:52:10|304.2|302|304.36|302.16|304.51|302.31|304.05|301.85|0
1642701140000|2022-01-20 17:52:20|304.2|302|303.89|301.69|304.2|302|303.89|301.69|0
1642701150000|2022-01-20 17:52:30|304.2|302|303.74|301.54|304.2|302|303.74|301.54|0
1642701160000|2022-01-20 17:52:40|304.05|301.85|304.05|301.85|304.05|301.85|303.89|301.69|0
1642701170000|2022-01-20 17:52:50|303.74|301.54|303.89|301.69|303.89|301.69|303.74|301.54|0
1642701180000|2022-01-20 17:53:00|303.82|301.62|303.74|301.54|303.82|301.62|303.74|301.54|0
1642701190000|2022-01-20 17:53:10|303.89|301.69|303.74|301.54|303.89|301.69|303.74|301.54|0
1642701200000|2022-01-20 17:53:20|303.89|301.69|304.67|302.47|304.67|302.47|303.89|301.69|0
1642701210000|2022-01-20 17:53:30|304.51|302.31|304.51|302.31|304.51|302.31|304.51|302.31|0
1642701220000|2022-01-20 17:53:40|304.36|302.16|304.2|302|304.36|302.16|304.2|302|0
1642701230000|2022-01-20 17:53:50|304.05|301.85|304.36|302.16|304.51|302.31|304.05|301.85|0
1642701240000|2022-01-20 17:54:00|304.51|302.31|305.13|302.93|305.13|302.93|304.51|302.31|0
1642701250000|2022-01-20 17:54:10|305.29|303.09|304.98|302.78|305.29|303.09|304.98|302.78|0
1642701260000|2022-01-20 17:54:20|304.82|302.62|304.67|302.47|304.98|302.78|304.67|302.47|0
1642701270000|2022-01-20 17:54:30|304.82|302.62|304.82|302.62|304.98|302.78|304.82|302.62|0
1642701280000|2022-01-20 17:54:40|304.98|302.78|305.13|302.93|305.13|302.93|304.98|302.78|0
1642701290000|2022-01-20 17:54:50|306.37|304.17|306.37|304.17|306.45|304.25|306.22|304.02|0
1642701300000|2022-01-20 17:55:00|306.53|304.33|306.99|304.79|307.15|304.95|306.53|304.33|0
1642701310000|2022-01-20 17:55:10|307.15|304.95|307.31|305.11|307.31|305.11|306.99|304.79|0
1642701320000|2022-01-20 17:55:20|307.15|304.95|307.15|304.95|307.15|304.95|307.15|304.95|0
1642701330000|2022-01-20 17:55:30|307.62|305.42|307.77|305.57|307.77|305.57|307.46|305.26|0
1642701340000|2022-01-20 17:55:40|307.7|305.5|307.62|305.42|307.93|305.73|307.62|305.42|0
1642701350000|2022-01-20 17:55:50|307.15|304.95|307.31|305.11|307.46|305.26|307.15|304.95|0
1642701360000|2022-01-20 17:56:00|307.3|305.1|307.15|304.95|307.3|305.1|307.15|304.95|0
1642701370000|2022-01-20 17:56:10|307.3|305.1|307.3|305.1|307.46|305.26|307.3|305.1|0
1642701380000|2022-01-20 17:56:20|307.62|305.42|307.15|304.95|307.62|305.42|307.15|304.95|0
1642701390000|2022-01-20 17:56:30|306.99|304.79|306.84|304.64|307.07|304.87|306.84|304.64|0
1642701400000|2022-01-20 17:56:40|306.68|304.48|306.68|304.48|306.68|304.48|306.37|304.17|0
1642701410000|2022-01-20 17:56:50|306.53|304.33|306.84|304.64|306.84|304.64|306.53|304.33|0
1642701420000|2022-01-20 17:57:00|306.68|304.48|305.91|303.71|306.76|304.56|305.91|303.71|0
1642701430000|2022-01-20 17:57:10|306.06|303.86|306.37|304.17|306.37|304.17|305.75|303.55|0
1642701440000|2022-01-20 17:57:20|306.22|304.02|305.91|303.71|306.22|304.02|305.91|303.71|0
1642701450000|2022-01-20 17:57:30|306.37|304.17|305.91|303.71|306.37|304.17|305.91|303.71|0
1642701460000|2022-01-20 17:57:40|306.06|303.86|306.37|304.17|306.37|304.17|306.06|303.86|0
1642701470000|2022-01-20 17:57:50|306.53|304.33|306.37|304.17|306.53|304.33|306.22|304.02|0
1642701480000|2022-01-20 17:58:00|306.53|304.33|306.06|303.86|306.53|304.33|305.91|303.71|0
1642701490000|2022-01-20 17:58:10|306.22|304.02|306.37|304.17|306.37|304.17|306.22|304.02|0
1642701500000|2022-01-20 17:58:20|306.22|304.02|306.22|304.02|306.22|304.02|306.06|303.86|0
1642701510000|2022-01-20 17:58:30|305.91|303.71|306.06|303.86|306.22|304.02|305.91|303.71|0
1642701520000|2022-01-20 17:58:40|306.22|304.02|305.9|303.7|306.22|304.02|305.9|303.7|0
1642701530000|2022-01-20 17:58:50|306.06|303.86|306.22|304.02|306.22|304.02|306.06|303.86|0
1642701540000|2022-01-20 17:59:00|306.37|304.17|306.53|304.33|306.84|304.64|306.37|304.17|0
1642701550000|2022-01-20 17:59:10|306.37|304.17|306.22|304.02|306.37|304.17|306.22|304.02|0
1642701560000|2022-01-20 17:59:20|306.37|304.17|306.37|304.17|306.37|304.17|306.37|304.17|0
1642701570000|2022-01-20 17:59:30|306.22|304.02|306.53|304.33|306.53|304.33|306.22|304.02|0
1642701580000|2022-01-20 17:59:40|306.61|304.41|306.68|304.48|306.68|304.48|306.53|304.33|0
1642701590000|2022-01-20 17:59:50|306.37|304.17|306.68|304.48|306.84|304.64|306.37|304.17|0
1642701600000|2022-01-20 18:00:00|306.84|304.64|306.99|304.79|306.99|304.79|306.84|304.64|0
1642701610000|2022-01-20 18:00:10|307.15|304.95|307.15|304.95|307.15|304.95|306.99|304.79|0
1642701620000|2022-01-20 18:00:20|307.3|305.1|307.61|305.41|307.61|305.41|307.3|305.1|0
1642701630000|2022-01-20 18:00:30|307.46|305.26|307.77|305.57|307.77|305.57|307.3|305.1|0
1642701640000|2022-01-20 18:00:40|307.61|305.41|308.24|306.04|308.24|306.04|307.61|305.41|0
1642701650000|2022-01-20 18:00:50|308.08|305.88|308.08|305.88|308.24|306.04|308.08|305.88|0
1642701660000|2022-01-20 18:01:00|307.85|305.65|308.55|306.35|308.55|306.35|307.77|305.57|0
1642701670000|2022-01-20 18:01:10|309.02|306.82|308.71|306.51|309.02|306.82|308.71|306.51|0
1642701680000|2022-01-20 18:01:20|308.86|306.66|309.02|306.82|309.02|306.82|308.86|306.66|0
1642701690000|2022-01-20 18:01:30|308.86|306.66|309.02|306.82|309.02|306.82|308.86|306.66|0
1642701700000|2022-01-20 18:01:40|308.94|306.74|309.02|306.82|309.02|306.82|308.94|306.74|0
1642701710000|2022-01-20 18:01:50|309.17|306.97|308.86|306.66|309.17|306.97|308.86|306.66|0
1642701720000|2022-01-20 18:02:00|309.02|306.82|308.71|306.51|309.17|306.97|308.71|306.51|0
1642701730000|2022-01-20 18:02:10|308.86|306.66|308.86|306.66|309.02|306.82|308.86|306.66|0
1642701740000|2022-01-20 18:02:20|308.71|306.51|308.86|306.66|309.02|306.82|308.7|306.5|0
1642701750000|2022-01-20 18:02:30|309.02|306.82|308.7|306.5|309.02|306.82|308.7|306.5|0
1642701760000|2022-01-20 18:02:40|308.55|306.35|308.7|306.5|308.86|306.66|308.55|306.35|0
1642701770000|2022-01-20 18:02:50|309.02|306.82|309.1|306.9|309.1|306.9|309.02|306.82|0
1642701780000|2022-01-20 18:03:00|309.17|306.97|309.17|306.97|309.17|306.97|309.17|306.97|0
1642701790000|2022-01-20 18:03:10|309.8|307.6|308.86|306.66|309.8|307.6|308.86|306.66|0
1642701800000|2022-01-20 18:03:20|308.55|306.35|309.02|306.82|309.02|306.82|308.55|306.35|0
1642701810000|2022-01-20 18:03:30|309.33|307.13|309.8|307.6|309.8|307.6|309.25|307.05|0
1642701820000|2022-01-20 18:03:40|309.64|307.44|311.36|309.16|311.36|309.16|309.64|307.44|0
1642701830000|2022-01-20 18:03:50|311.05|308.85|310.98|308.78|311.21|309.01|310.98|308.78|0
1642701840000|2022-01-20 18:04:00|310.89|308.69|310.74|308.54|311.05|308.85|310.74|308.54|0
1642701850000|2022-01-20 18:04:10|311.21|309.01|311.21|309.01|311.52|309.32|311.21|309.01|0
1642701860000|2022-01-20 18:04:20|311.05|308.85|311.21|309.01|311.36|309.16|311.05|308.85|0
1642701870000|2022-01-20 18:04:30|311.05|308.85|310.89|308.69|311.05|308.85|310.58|308.38|0
1642701880000|2022-01-20 18:04:40|311.21|309.01|310.89|308.69|311.21|309.01|310.89|308.69|0
1642701890000|2022-01-20 18:04:50|311.05|308.85|311.05|308.85|311.21|309.01|310.89|308.69|0
1642701900000|2022-01-20 18:05:00|311.29|309.09|311.99|309.79|312.15|309.95|311.29|309.09|0
1642701910000|2022-01-20 18:05:10|312.31|310.11|312.15|309.95|312.31|310.11|311.99|309.79|0
1642701920000|2022-01-20 18:05:20|312.46|310.26|312.94|310.74|313.09|310.89|312.46|310.26|0
1642701930000|2022-01-20 18:05:30|312.62|310.42|313.25|311.05|313.25|311.05|312.62|310.42|0
1642701940000|2022-01-20 18:05:40|313.09|310.89|313.17|310.97|313.25|311.05|313.09|310.89|0
1642701950000|2022-01-20 18:05:50|313.88|311.68|313.56|311.36|313.88|311.68|313.56|311.36|0
1642701960000|2022-01-20 18:06:00|313.49|311.29|312.94|310.74|313.56|311.36|312.94|310.74|0
1642701970000|2022-01-20 18:06:10|312.78|310.58|311.83|309.63|312.78|310.58|311.68|309.48|0
1642701980000|2022-01-20 18:06:20|311.68|309.48|311.83|309.63|311.83|309.63|311.68|309.48|0
1642701990000|2022-01-20 18:06:30|311.52|309.32|311.99|309.79|311.99|309.79|311.52|309.32|0
1642702000000|2022-01-20 18:06:40|311.68|309.48|312.31|310.11|312.31|310.11|311.68|309.48|0
1642702010000|2022-01-20 18:06:50|312.46|310.26|312.46|310.26|312.62|310.42|312.46|310.26|0
1642702020000|2022-01-20 18:07:00|312.62|310.42|312.78|310.58|312.93|310.73|312.62|310.42|0
1642702030000|2022-01-20 18:07:10|312.93|310.73|312.62|310.42|312.93|310.73|312.46|310.26|0
1642702040000|2022-01-20 18:07:20|312.46|310.26|312.62|310.42|312.7|310.5|312.39|310.19|0
1642702050000|2022-01-20 18:07:30|312.46|310.26|312.62|310.42|312.62|310.42|312.46|310.26|0
1642702060000|2022-01-20 18:07:40|312.46|310.26|312.78|310.58|312.78|310.58|312.31|310.11|0
1642702070000|2022-01-20 18:07:50|312.93|310.73|313.09|310.89|313.25|311.05|312.93|310.73|0
1642702080000|2022-01-20 18:08:00|312.78|310.58|312.78|310.58|313.09|310.89|312.78|310.58|0
1642702090000|2022-01-20 18:08:10|312.93|310.73|313.41|311.21|313.41|311.21|312.93|310.73|0
1642702100000|2022-01-20 18:08:20|313.56|311.36|313.09|310.89|313.56|311.36|312.93|310.73|0
1642702110000|2022-01-20 18:08:30|312.93|310.73|312.78|310.58|312.93|310.73|312.62|310.42|0
1642702120000|2022-01-20 18:08:40|312.62|310.42|313.25|311.05|313.25|311.05|312.62|310.42|0
1642702130000|2022-01-20 18:08:50|313.09|310.89|313.25|311.05|313.25|311.05|313.09|310.89|0
1642702140000|2022-01-20 18:09:00|313.33|311.13|313.25|311.05|313.41|311.21|313.25|311.05|0
1642702150000|2022-01-20 18:09:10|313.41|311.21|313.56|311.36|313.56|311.36|313.41|311.21|0
1642702160000|2022-01-20 18:09:20|313.25|311.05|313.72|311.52|313.72|311.52|313.25|311.05|0
1642702170000|2022-01-20 18:09:30|313.09|310.89|313.09|310.89|313.09|310.89|312.78|310.58|0
1642702180000|2022-01-20 18:09:40|313.25|311.05|313.56|311.36|313.56|311.36|313.25|311.05|0
1642702190000|2022-01-20 18:09:50|313.72|311.52|313.25|311.05|313.72|311.52|313.25|311.05|0
1642702200000|2022-01-20 18:10:00|313.65|311.45|313.41|311.21|313.65|311.45|313.41|311.21|0
1642702210000|2022-01-20 18:10:10|313.33|311.13|313.41|311.21|313.72|311.52|313.33|311.13|0
1642702220000|2022-01-20 18:10:20|313.56|311.36|313.56|311.36|313.56|311.36|313.41|311.21|0
1642702230000|2022-01-20 18:10:30|313.41|311.21|313.41|311.21|313.88|311.68|313.25|311.05|0
1642702240000|2022-01-20 18:10:40|313.09|310.89|313.25|311.05|313.25|311.05|313.09|310.89|0
1642702250000|2022-01-20 18:10:50|313.17|310.97|312.86|310.66|313.25|311.05|312.86|310.66|0
1642702260000|2022-01-20 18:11:00|312.46|310.26|312.46|310.26|312.62|310.42|312.46|310.26|0
1642702270000|2022-01-20 18:11:10|312.39|310.19|312.39|310.19|312.54|310.34|312.39|310.19|0
1642702280000|2022-01-20 18:11:20|312.46|310.26|312.46|310.26|312.62|310.42|312.3|310.1|0
1642702290000|2022-01-20 18:11:30|312.62|310.42|312.62|310.42|312.78|310.58|312.62|310.42|0
1642702300000|2022-01-20 18:11:40|312.78|310.58|312.93|310.73|312.93|310.73|312.78|310.58|0
1642702310000|2022-01-20 18:11:50|312.86|310.66|312.78|310.58|312.86|310.66|312.7|310.5|0
1642702320000|2022-01-20 18:12:00|312.93|310.73|313.4|311.2|313.4|311.2|312.93|310.73|0
1642702330000|2022-01-20 18:12:10|313.25|311.05|313.25|311.05|313.33|311.13|313.09|310.89|0
1642702340000|2022-01-20 18:12:20|313.4|311.2|312.93|310.73|313.4|311.2|312.93|310.73|0
1642702350000|2022-01-20 18:12:30|312.77|310.57|312.77|310.57|312.77|310.57|312.77|310.57|0
1642702360000|2022-01-20 18:12:40|312.62|310.42|312.46|310.26|312.62|310.42|312.3|310.1|0
1642702370000|2022-01-20 18:12:50|312.7|310.5|312.38|310.18|312.7|310.5|312.38|310.18|0
1642702380000|2022-01-20 18:13:00|312.15|309.95|311.83|309.63|312.3|310.1|311.83|309.63|0
1642702390000|2022-01-20 18:13:10|311.52|309.32|311.36|309.16|311.52|309.32|311.36|309.16|0
1642702400000|2022-01-20 18:13:20|311.05|308.85|311.05|308.85|311.2|309|311.05|308.85|0
1642702410000|2022-01-20 18:13:30|311.2|309|310.73|308.53|311.2|309|310.73|308.53|0
1642702420000|2022-01-20 18:13:40|310.42|308.22|310.42|308.22|310.58|308.38|310.42|308.22|0
1642702430000|2022-01-20 18:13:50|310.26|308.06|310.26|308.06|310.42|308.22|310.26|308.06|0
1642702440000|2022-01-20 18:14:00|310.89|308.69|311.05|308.85|311.05|308.85|310.73|308.53|0
1642702450000|2022-01-20 18:14:10|310.73|308.53|311.36|309.16|311.36|309.16|310.73|308.53|0
1642702460000|2022-01-20 18:14:20|311.2|309|311.2|309|311.2|309|311.05|308.85|0
1642702470000|2022-01-20 18:14:30|311.05|308.85|310.89|308.69|311.05|308.85|310.89|308.69|0
1642702480000|2022-01-20 18:14:40|310.97|308.77|311.05|308.85|311.05|308.85|310.89|308.69|0
1642702490000|2022-01-20 18:14:50|311.13|308.93|311.05|308.85|311.13|308.93|311.05|308.85|0
1642702500000|2022-01-20 18:15:00|311.2|309|311.67|309.47|311.67|309.47|311.2|309|0
1642702510000|2022-01-20 18:15:10|311.52|309.32|311.99|309.79|311.99|309.79|311.52|309.32|0
1642702520000|2022-01-20 18:15:20|311.83|309.63|311.67|309.47|311.83|309.63|311.67|309.47|0
1642702530000|2022-01-20 18:15:30|311.83|309.63|312.3|310.1|312.3|310.1|311.83|309.63|0
1642702540000|2022-01-20 18:15:40|312.14|309.94|312.62|310.42|312.62|310.42|312.14|309.94|0
1642702550000|2022-01-20 18:15:50|312.46|310.26|312.62|310.42|312.62|310.42|312.46|310.26|0
1642702560000|2022-01-20 18:16:00|312.93|310.73|313.25|311.05|313.25|311.05|312.93|310.73|0
1642702570000|2022-01-20 18:16:10|312.93|310.73|312.62|310.42|313.09|310.89|312.46|310.26|0
1642702580000|2022-01-20 18:16:20|313.09|310.89|312.62|310.42|313.09|310.89|312.62|310.42|0
1642702590000|2022-01-20 18:16:30|312.77|310.57|312.62|310.42|312.77|310.57|312.62|310.42|0
1642702600000|2022-01-20 18:16:40|312.46|310.26|312.7|310.5|312.77|310.57|312.46|310.26|0
1642702610000|2022-01-20 18:16:50|312.62|310.42|313.4|311.2|313.4|311.2|312.62|310.42|0
1642702620000|2022-01-20 18:17:00|313.09|310.89|313.09|310.89|313.09|310.89|312.93|310.73|0
1642702630000|2022-01-20 18:17:10|313.25|311.05|313.4|311.2|313.64|311.44|313.25|311.05|0
1642702640000|2022-01-20 18:17:20|313.72|311.52|315.14|312.94|315.14|312.94|313.72|311.52|0
1642702650000|2022-01-20 18:17:30|315.3|313.1|314.98|312.78|315.45|313.25|314.98|312.78|0
1642702660000|2022-01-20 18:17:40|314.82|312.62|314.66|312.46|314.82|312.62|314.66|312.46|0
1642702670000|2022-01-20 18:17:50|314.82|312.62|314.51|312.31|314.82|312.62|314.51|312.31|0
1642702680000|2022-01-20 18:18:00|314.66|312.46|314.82|312.62|314.82|312.62|314.51|312.31|0
1642702690000|2022-01-20 18:18:10|314.66|312.46|314.66|312.46|314.66|312.46|314.66|312.46|0
1642702700000|2022-01-20 18:18:20|314.51|312.31|314.19|311.99|314.66|312.46|314.19|311.99|0
1642702710000|2022-01-20 18:18:30|313.87|311.67|312.77|310.57|313.87|311.67|312.77|310.57|0
1642702720000|2022-01-20 18:18:40|313.09|310.89|313.09|310.89|313.09|310.89|312.93|310.73|0
1642702730000|2022-01-20 18:18:50|312.93|310.73|313.4|311.2|313.4|311.2|312.93|310.73|0
1642702740000|2022-01-20 18:19:00|313.24|311.04|312.93|310.73|313.4|311.2|312.93|310.73|0
1642702750000|2022-01-20 18:19:10|313.09|310.89|313.24|311.04|313.24|311.04|312.61|310.41|0
1642702760000|2022-01-20 18:19:20|313.09|310.89|313.87|311.67|313.87|311.67|313.09|310.89|0
1642702770000|2022-01-20 18:19:30|313.8|311.6|313.24|311.04|313.8|311.6|313.24|311.04|0
1642702780000|2022-01-20 18:19:40|313.4|311.2|312.93|310.73|313.4|311.2|312.93|310.73|0
1642702790000|2022-01-20 18:19:50|312.77|310.57|312.77|310.57|312.77|310.57|312.77|310.57|0
1642702800000|2022-01-20 18:20:00|313.09|310.89|311.67|309.47|313.09|310.89|311.67|309.47|0
1642702810000|2022-01-20 18:20:10|312.3|310.1|311.99|309.79|312.3|310.1|311.99|309.79|0
1642702820000|2022-01-20 18:20:20|312.14|309.94|311.83|309.63|312.14|309.94|311.83|309.63|0
1642702830000|2022-01-20 18:20:30|311.67|309.47|311.83|309.63|311.83|309.63|311.67|309.47|0
1642702840000|2022-01-20 18:20:40|311.99|309.79|311.99|309.79|312.14|309.94|311.99|309.79|0
1642702850000|2022-01-20 18:20:50|311.51|309.31|311.67|309.47|311.99|309.79|311.51|309.31|0
1642702860000|2022-01-20 18:21:00|311.99|309.79|312.61|310.41|312.61|310.41|311.99|309.79|0
1642702870000|2022-01-20 18:21:10|312.46|310.26|312.61|310.41|312.61|310.41|312.46|310.26|0
1642702880000|2022-01-20 18:21:20|312.3|310.1|312.61|310.41|312.61|310.41|312.3|310.1|0
1642702890000|2022-01-20 18:21:30|313.24|311.04|312.14|309.94|313.24|311.04|312.14|309.94|0
1642702900000|2022-01-20 18:21:40|312.3|310.1|312.46|310.26|312.61|310.41|312.3|310.1|0
1642702910000|2022-01-20 18:21:50|312.61|310.41|313.09|310.89|313.09|310.89|312.61|310.41|0
1642702920000|2022-01-20 18:22:00|313.4|311.2|313.09|310.89|313.4|311.2|313.09|310.89|0
1642702930000|2022-01-20 18:22:10|313.24|311.04|313.09|310.89|313.24|311.04|312.93|310.73|0
1642702940000|2022-01-20 18:22:20|313.01|310.81|313.24|311.04|313.24|311.04|313.01|310.81|0
1642702950000|2022-01-20 18:22:30|313.4|311.2|313.87|311.67|313.87|311.67|313.4|311.2|0
1642702960000|2022-01-20 18:22:40|313.72|311.52|313.24|311.04|313.72|311.52|313.24|311.04|0
1642702970000|2022-01-20 18:22:50|313.4|311.2|312.93|310.73|313.4|311.2|312.93|310.73|0
1642702980000|2022-01-20 18:23:00|313.09|310.89|313.09|310.89|313.09|310.89|313.09|310.89|0
1642702990000|2022-01-20 18:23:10|312.61|310.41|312.77|310.57|312.77|310.57|312.61|310.41|0
1642703000000|2022-01-20 18:23:20|312.93|310.73|312.93|310.73|312.93|310.73|312.77|310.57|0
1642703010000|2022-01-20 18:23:30|312.77|310.57|312.93|310.73|313.08|310.88|312.77|310.57|0
1642703020000|2022-01-20 18:23:40|313.24|311.04|313.24|311.04|313.71|311.51|313.24|311.04|0
1642703030000|2022-01-20 18:23:50|313.32|311.12|313.71|311.51|313.71|311.51|313.32|311.12|0
1642703040000|2022-01-20 18:24:00|313.48|311.28|313.24|311.04|313.48|311.28|313.24|311.04|0
1642703050000|2022-01-20 18:24:10|313.4|311.2|313.56|311.36|313.56|311.36|313.4|311.2|0
1642703060000|2022-01-20 18:24:20|313.4|311.2|313.24|311.04|313.4|311.2|313.24|311.04|0
1642703070000|2022-01-20 18:24:30|313.4|311.2|313.24|311.04|313.71|311.51|313.24|311.04|0
1642703080000|2022-01-20 18:24:40|313.56|311.36|313.4|311.2|313.56|311.36|313.4|311.2|0
1642703090000|2022-01-20 18:24:50|313.56|311.36|313.4|311.2|313.56|311.36|313.17|310.97|0
1642703100000|2022-01-20 18:25:00|313.71|311.51|308.88|306.68|313.71|311.51|308.88|306.68|0
1642703110000|2022-01-20 18:25:10|310.13|307.93|309.97|307.77|310.13|307.93|309.97|307.77|0
1642703120000|2022-01-20 18:25:20|309.73|307.53|309.97|307.77|310.13|307.93|309.73|307.53|0
1642703130000|2022-01-20 18:25:30|310.13|307.93|309.81|307.61|310.13|307.93|309.81|307.61|0
1642703140000|2022-01-20 18:25:40|310.13|307.93|309.81|307.61|310.13|307.93|309.81|307.61|0
1642703150000|2022-01-20 18:25:50|309.65|307.45|309.33|307.13|309.65|307.45|309.33|307.13|0
1642703160000|2022-01-20 18:26:00|309.49|307.29|309.49|307.29|309.49|307.29|309.33|307.13|0
1642703170000|2022-01-20 18:26:10|309.33|307.13|308.86|306.66|309.49|307.29|308.86|306.66|0
1642703180000|2022-01-20 18:26:20|309.02|306.82|308.39|306.19|309.02|306.82|308.39|306.19|0
1642703190000|2022-01-20 18:26:30|308.23|306.03|308.39|306.19|308.39|306.19|308.23|306.03|0
1642703200000|2022-01-20 18:26:40|308.23|306.03|308.23|306.03|308.23|306.03|308.23|306.03|0
1642703210000|2022-01-20 18:26:50|308.07|305.87|307.76|305.56|308.07|305.87|307.76|305.56|0
1642703220000|2022-01-20 18:27:00|307.91|305.71|307.91|305.71|308.07|305.87|307.91|305.71|0
1642703230000|2022-01-20 18:27:10|307.76|305.56|307.76|305.56|307.76|305.56|307.6|305.4|0
1642703240000|2022-01-20 18:27:20|307.6|305.4|307.6|305.4|307.6|305.4|307.6|305.4|0
1642703250000|2022-01-20 18:27:30|307.76|305.56|307.91|305.71|307.91|305.71|307.76|305.56|0
1642703260000|2022-01-20 18:27:40|308.07|305.87|307.76|305.56|308.23|306.03|307.76|305.56|0
1642703270000|2022-01-20 18:27:50|307.91|305.71|307.91|305.71|308.07|305.87|307.91|305.71|0
1642703280000|2022-01-20 18:28:00|308.07|305.87|308.7|306.5|308.7|306.5|308.07|305.87|0
1642703290000|2022-01-20 18:28:10|308.54|306.34|308.39|306.19|308.54|306.34|308.39|306.19|0
1642703300000|2022-01-20 18:28:20|308.7|306.5|308.7|306.5|308.7|306.5|308.54|306.34|0
1642703310000|2022-01-20 18:28:30|308.23|306.03|308.39|306.19|308.39|306.19|308.23|306.03|0
1642703320000|2022-01-20 18:28:40|308.54|306.34|308.54|306.34|308.54|306.34|308.54|306.34|0
1642703330000|2022-01-20 18:28:50|308.7|306.5|308.86|306.66|308.86|306.66|308.7|306.5|0
1642703340000|2022-01-20 18:29:00|309.18|306.98|309.33|307.13|309.65|307.45|309.18|306.98|0
1642703350000|2022-01-20 18:29:10|309.81|307.61|309.97|307.77|309.97|307.77|309.81|307.61|0
1642703360000|2022-01-20 18:29:20|309.81|307.61|309.81|307.61|310.12|307.92|309.81|307.61|0
1642703370000|2022-01-20 18:29:30|309.97|307.77|309.97|307.77|310.12|307.92|309.97|307.77|0
1642703380000|2022-01-20 18:29:40|309.81|307.61|309.65|307.45|309.81|307.61|309.65|307.45|0
1642703390000|2022-01-20 18:29:50|309.97|307.77|310.12|307.92|310.12|307.92|309.81|307.61|0
1642703400000|2022-01-20 18:30:00|310.28|308.08|309.97|307.77|310.28|308.08|309.97|307.77|0
1642703410000|2022-01-20 18:30:10|309.81|307.61|309.49|307.29|309.81|307.61|309.49|307.29|0
1642703420000|2022-01-20 18:30:20|309.42|307.22|310.76|308.56|310.76|308.56|309.42|307.22|0
1642703430000|2022-01-20 18:30:30|311.07|308.87|311.87|309.67|311.87|309.67|311.07|308.87|0
1642703440000|2022-01-20 18:30:40|311.71|309.51|311.23|309.03|311.71|309.51|311.23|309.03|0
1642703450000|2022-01-20 18:30:50|311.07|308.87|310.91|308.71|311.39|309.19|310.91|308.71|0
1642703460000|2022-01-20 18:31:00|311.07|308.87|310.76|308.56|311.07|308.87|310.6|308.4|0
1642703470000|2022-01-20 18:31:10|310.68|308.48|312.02|309.82|312.02|309.82|310.68|308.48|0
1642703480000|2022-01-20 18:31:20|311.71|309.51|311.87|309.67|311.87|309.67|311.71|309.51|0
1642703490000|2022-01-20 18:31:30|311.95|309.75|311.71|309.51|312.02|309.82|311.71|309.51|0
1642703500000|2022-01-20 18:31:40|311.79|309.59|311.07|308.87|311.79|309.59|311.07|308.87|0
1642703510000|2022-01-20 18:31:50|310.91|308.71|310.91|308.71|310.91|308.71|310.91|308.71|0
1642703520000|2022-01-20 18:32:00|311.07|308.87|310.91|308.71|311.07|308.87|310.91|308.71|0
1642703530000|2022-01-20 18:32:10|310.6|308.4|310.28|308.08|310.6|308.4|310.28|308.08|0
1642703540000|2022-01-20 18:32:20|310.76|308.56|310.76|308.56|310.76|308.56|310.76|308.56|0
1642703550000|2022-01-20 18:32:30|311.23|309.03|311.87|309.67|311.87|309.67|311.23|309.03|0
1642703560000|2022-01-20 18:32:40|311.71|309.51|311.71|309.51|311.71|309.51|311.55|309.35|0
1642703570000|2022-01-20 18:32:50|311.55|309.35|311.39|309.19|311.71|309.51|311.39|309.19|0
1642703580000|2022-01-20 18:33:00|311.71|309.51|312.34|310.14|312.34|310.14|311.71|309.51|0
1642703590000|2022-01-20 18:33:10|312.18|309.98|312.34|310.14|312.34|310.14|312.18|309.98|0
1642703600000|2022-01-20 18:33:20|312.18|309.98|311.55|309.35|312.18|309.98|311.39|309.19|0
1642703610000|2022-01-20 18:33:30|311.71|309.51|311.23|309.03|311.71|309.51|311.23|309.03|0
1642703620000|2022-01-20 18:33:40|311.39|309.19|311.39|309.19|311.39|309.19|311.07|308.87|0
1642703630000|2022-01-20 18:33:50|310.91|308.71|310.6|308.4|310.91|308.71|310.44|308.24|0
1642703640000|2022-01-20 18:34:00|310.75|308.55|310.44|308.24|310.75|308.55|310.44|308.24|0
1642703650000|2022-01-20 18:34:10|310.36|308.16|310.44|308.24|310.44|308.24|310.12|307.92|0
1642703660000|2022-01-20 18:34:20|309.49|307.29|310.28|308.08|310.28|308.08|309.49|307.29|0
1642703670000|2022-01-20 18:34:30|310.44|308.24|310.75|308.55|310.75|308.55|310.44|308.24|0
1642703680000|2022-01-20 18:34:40|310.91|308.71|311.55|309.35|311.55|309.35|310.91|308.71|0
1642703690000|2022-01-20 18:34:50|311.39|309.19|311.63|309.43|311.63|309.43|311.39|309.19|0
1642703700000|2022-01-20 18:35:00|311.39|309.19|311.55|309.35|311.55|309.35|311.23|309.03|0
1642703710000|2022-01-20 18:35:10|311.86|309.66|311.71|309.51|311.86|309.66|311.71|309.51|0
1642703720000|2022-01-20 18:35:20|312.02|309.82|312.02|309.82|312.34|310.14|312.02|309.82|0
1642703730000|2022-01-20 18:35:30|311.71|309.51|311.71|309.51|312.02|309.82|311.71|309.51|0
1642703740000|2022-01-20 18:35:40|311.47|309.27|311.39|309.19|311.55|309.35|311.39|309.19|0
1642703750000|2022-01-20 18:35:50|311.23|309.03|310.91|308.71|311.23|309.03|310.91|308.71|0
1642703760000|2022-01-20 18:36:00|311.23|309.03|311.07|308.87|311.23|309.03|311.07|308.87|0
1642703770000|2022-01-20 18:36:10|310.75|308.55|310.6|308.4|310.75|308.55|310.44|308.24|0
1642703780000|2022-01-20 18:36:20|310.75|308.55|310.91|308.71|310.91|308.71|310.75|308.55|0
1642703790000|2022-01-20 18:36:30|310.84|308.64|311.07|308.87|311.07|308.87|310.75|308.55|0
1642703800000|2022-01-20 18:36:40|310.91|308.71|310.91|308.71|311.07|308.87|310.91|308.71|0
1642703810000|2022-01-20 18:36:50|311.39|309.19|311.55|309.35|311.55|309.35|311.39|309.19|0
1642703820000|2022-01-20 18:37:00|311.7|309.5|311.55|309.35|312.02|309.82|311.55|309.35|0
1642703830000|2022-01-20 18:37:10|310.91|308.71|310.59|308.39|311.07|308.87|310.59|308.39|0
1642703840000|2022-01-20 18:37:20|310.28|308.08|310.84|308.64|310.84|308.64|310.12|307.92|0
1642703850000|2022-01-20 18:37:30|310.75|308.55|311.07|308.87|311.07|308.87|310.75|308.55|0
1642703860000|2022-01-20 18:37:40|310.44|308.24|309.8|307.6|310.44|308.24|309.8|307.6|0
1642703870000|2022-01-20 18:37:50|310.12|307.92|310.75|308.55|310.75|308.55|310.12|307.92|0
1642703880000|2022-01-20 18:38:00|310.59|308.39|310.75|308.55|310.75|308.55|310.44|308.24|0
1642703890000|2022-01-20 18:38:10|310.44|308.24|310.12|307.92|310.44|308.24|310.12|307.92|0
1642703900000|2022-01-20 18:38:20|310.28|308.08|310.12|307.92|310.28|308.08|310.12|307.92|0
1642703910000|2022-01-20 18:38:30|310.28|308.08|309.8|307.6|310.28|308.08|309.8|307.6|0
1642703920000|2022-01-20 18:38:40|309.96|307.76|309.49|307.29|309.96|307.76|309.49|307.29|0
1642703930000|2022-01-20 18:38:50|309.8|307.6|309.65|307.45|310.12|307.92|309.65|307.45|0
1642703940000|2022-01-20 18:39:00|309.89|307.69|309.65|307.45|310.44|308.24|309.65|307.45|0
1642703950000|2022-01-20 18:39:10|309.8|307.6|309.57|307.37|310.12|307.92|309.49|307.29|0
1642703960000|2022-01-20 18:39:20|309.17|306.97|309.17|306.97|309.33|307.13|309.17|306.97|0
1642703970000|2022-01-20 18:39:30|309.33|307.13|309.01|306.81|309.33|307.13|309.01|306.81|0
1642703980000|2022-01-20 18:39:40|309.17|306.97|309.01|306.81|309.17|306.97|309.01|306.81|0
1642703990000|2022-01-20 18:39:50|309.17|306.97|309.17|306.97|309.17|306.97|309.17|306.97|0
1642704000000|2022-01-20 18:40:00|309.57|307.37|309.64|307.44|309.64|307.44|309.33|307.13|0
1642704010000|2022-01-20 18:40:10|309.49|307.29|309.33|307.13|309.64|307.44|309.33|307.13|0
1642704020000|2022-01-20 18:40:20|309.01|306.81|308.85|306.65|309.01|306.81|308.85|306.65|0
1642704030000|2022-01-20 18:40:30|309.01|306.81|308.78|306.58|309.01|306.81|308.7|306.5|0
1642704040000|2022-01-20 18:40:40|308.54|306.34|308.7|306.5|308.7|306.5|308.54|306.34|0
1642704050000|2022-01-20 18:40:50|308.85|306.65|308.38|306.18|308.85|306.65|308.38|306.18|0
1642704060000|2022-01-20 18:41:00|308.54|306.34|309.01|306.81|309.01|306.81|308.54|306.34|0
1642704070000|2022-01-20 18:41:10|308.7|306.5|309.01|306.81|309.01|306.81|308.7|306.5|0
1642704080000|2022-01-20 18:41:20|309.17|306.97|308.54|306.34|309.17|306.97|308.54|306.34|0
1642704090000|2022-01-20 18:41:30|308.85|306.65|308.85|306.65|308.85|306.65|308.85|306.65|0
1642704100000|2022-01-20 18:41:40|309.01|306.81|309.17|306.97|309.17|306.97|308.85|306.65|0
1642704110000|2022-01-20 18:41:50|309.33|307.13|309.25|307.05|309.33|307.13|309.25|307.05|0
1642704120000|2022-01-20 18:42:00|309.33|307.13|309.49|307.29|309.49|307.29|309.01|306.81|0
1642704130000|2022-01-20 18:42:10|309.33|307.13|309.17|306.97|309.33|307.13|309.17|306.97|0
1642704140000|2022-01-20 18:42:20|309.33|307.13|308.85|306.65|309.33|307.13|308.85|306.65|0
1642704150000|2022-01-20 18:42:30|308.94|306.74|308.54|306.34|308.94|306.74|308.38|306.18|0
1642704160000|2022-01-20 18:42:40|308.85|306.65|308.78|306.58|308.85|306.65|308.78|306.58|0
1642704170000|2022-01-20 18:42:50|308.85|306.65|308.38|306.18|308.85|306.65|308.38|306.18|0
1642704180000|2022-01-20 18:43:00|308.7|306.5|308.7|306.5|308.85|306.65|308.7|306.5|0
1642704190000|2022-01-20 18:43:10|308.85|306.65|308.7|306.5|308.85|306.65|308.7|306.5|0
1642704200000|2022-01-20 18:43:20|308.54|306.34|308.7|306.5|308.7|306.5|308.54|306.34|0
1642704210000|2022-01-20 18:43:30|308.07|305.87|307.91|305.71|308.07|305.87|307.91|305.71|0
1642704220000|2022-01-20 18:43:40|308.07|305.87|308.54|306.34|308.54|306.34|308.07|305.87|0
1642704230000|2022-01-20 18:43:50|308.38|306.18|308.22|306.02|308.38|306.18|307.91|305.71|0
1642704240000|2022-01-20 18:44:00|307.91|305.71|308.22|306.02|308.22|306.02|307.91|305.71|0
1642704250000|2022-01-20 18:44:10|308.07|305.87|308.06|305.86|308.22|306.02|308.06|305.86|0
1642704260000|2022-01-20 18:44:20|308.22|306.02|308.22|306.02|308.22|306.02|308.06|305.86|0
1642704270000|2022-01-20 18:44:30|308.38|306.18|309.17|306.97|309.17|306.97|308.38|306.18|0
1642704280000|2022-01-20 18:44:40|309.48|307.28|309.33|307.13|309.48|307.28|309.33|307.13|0
1642704290000|2022-01-20 18:44:50|309.64|307.44|309.64|307.44|309.64|307.44|309.33|307.13|0
1642704300000|2022-01-20 18:45:00|309.48|307.28|310.12|307.92|310.12|307.92|309.48|307.28|0
1642704310000|2022-01-20 18:45:10|310.43|308.23|310.43|308.23|310.59|308.39|310.43|308.23|0
1642704320000|2022-01-20 18:45:20|310.91|308.71|311.23|309.03|311.23|309.03|310.75|308.55|0
1642704330000|2022-01-20 18:45:30|311.38|309.18|311.7|309.5|311.7|309.5|311.38|309.18|0
1642704340000|2022-01-20 18:45:40|311.86|309.66|311.23|309.03|312.02|309.82|311.23|309.03|0
1642704350000|2022-01-20 18:45:50|311.07|308.87|310.91|308.71|311.07|308.87|310.91|308.71|0
1642704360000|2022-01-20 18:46:00|311.07|308.87|310.12|307.92|311.07|308.87|310.12|307.92|0
1642704370000|2022-01-20 18:46:10|310.59|308.39|310.43|308.23|310.67|308.47|310.43|308.23|0
1642704380000|2022-01-20 18:46:20|310.59|308.39|310.43|308.23|310.59|308.39|310.27|308.07|0
1642704390000|2022-01-20 18:46:30|310.12|307.92|310.27|308.07|310.27|308.07|310.12|307.92|0
1642704400000|2022-01-20 18:46:40|310.12|307.92|309.17|306.97|310.12|307.92|309.17|306.97|0
1642704410000|2022-01-20 18:46:50|309.33|307.13|309.17|306.97|309.33|307.13|309.17|306.97|0
1642704420000|2022-01-20 18:47:00|309.57|307.37|309.33|307.13|309.57|307.37|309.33|307.13|0
1642704430000|2022-01-20 18:47:10|308.69|306.49|308.54|306.34|308.85|306.65|308.54|306.34|0
1642704440000|2022-01-20 18:47:20|308.69|306.49|308.22|306.02|308.69|306.49|308.22|306.02|0
1642704450000|2022-01-20 18:47:30|308.38|306.18|308.38|306.18|308.54|306.34|308.22|306.02|0
1642704460000|2022-01-20 18:47:40|308.54|306.34|308.69|306.49|308.69|306.49|308.54|306.34|0
1642704470000|2022-01-20 18:47:50|308.85|306.65|309.01|306.81|309.17|306.97|308.85|306.65|0
1642704480000|2022-01-20 18:48:00|309.17|306.97|309.33|307.13|309.48|307.28|309.17|306.97|0
1642704490000|2022-01-20 18:48:10|309.17|306.97|309.64|307.44|309.96|307.76|309.17|306.97|0
1642704500000|2022-01-20 18:48:20|309.57|307.37|309.8|307.6|309.8|307.6|309.57|307.37|0
1642704510000|2022-01-20 18:48:30|309.64|307.44|309.48|307.28|309.64|307.44|309.48|307.28|0
1642704520000|2022-01-20 18:48:40|309.8|307.6|310.12|307.92|310.12|307.92|309.8|307.6|0
1642704530000|2022-01-20 18:48:50|309.96|307.76|310.12|307.92|310.12|307.92|309.8|307.6|0
1642704540000|2022-01-20 18:49:00|310.75|308.55|310.59|308.39|310.75|308.55|310.59|308.39|0
1642704550000|2022-01-20 18:49:10|310.51|308.31|310.43|308.23|310.51|308.31|310.27|308.07|0
1642704560000|2022-01-20 18:49:20|310.59|308.39|309.8|307.6|310.59|308.39|309.8|307.6|0
1642704570000|2022-01-20 18:49:30|309.96|307.76|309.96|307.76|310.11|307.91|309.96|307.76|0
1642704580000|2022-01-20 18:49:40|310.27|308.07|310.11|307.91|310.27|308.07|310.11|307.91|0
1642704590000|2022-01-20 18:49:50|309.8|307.6|310.27|308.07|310.27|308.07|309.8|307.6|0
1642704600000|2022-01-20 18:50:00|310.11|307.91|310.27|308.07|310.27|308.07|310.11|307.91|0
1642704610000|2022-01-20 18:50:10|310.11|307.91|309.8|307.6|310.11|307.91|309.48|307.28|0
1642704620000|2022-01-20 18:50:20|309.64|307.44|309.64|307.44|309.64|307.44|309.64|307.44|0
1642704630000|2022-01-20 18:50:30|309.48|307.28|309.8|307.6|309.96|307.76|309.48|307.28|0
1642704640000|2022-01-20 18:50:40|309.64|307.44|309.8|307.6|309.8|307.6|309.64|307.44|0
1642704650000|2022-01-20 18:50:50|309.96|307.76|309.48|307.28|309.96|307.76|309.48|307.28|0
1642704660000|2022-01-20 18:51:00|309.64|307.44|309.96|307.76|309.96|307.76|309.64|307.44|0
1642704670000|2022-01-20 18:51:10|309.8|307.6|309.96|307.76|309.96|307.76|309.8|307.6|0
1642704680000|2022-01-20 18:51:20|309.64|307.44|309.64|307.44|309.96|307.76|309.64|307.44|0
1642704690000|2022-01-20 18:51:30|309.48|307.28|310.11|307.91|310.11|307.91|309.48|307.28|0
1642704700000|2022-01-20 18:51:40|310.35|308.15|310.43|308.23|310.43|308.23|310.11|307.91|0
1642704710000|2022-01-20 18:51:50|310.11|307.91|310.27|308.07|310.27|308.07|310.11|307.91|0
1642704720000|2022-01-20 18:52:00|309.96|307.76|309.17|306.97|309.96|307.76|309.17|306.97|0
1642704730000|2022-01-20 18:52:10|309.32|307.12|309.17|306.97|309.32|307.12|309.17|306.97|0
1642704740000|2022-01-20 18:52:20|309.32|307.12|309.17|306.97|309.32|307.12|309.01|306.81|0
1642704750000|2022-01-20 18:52:30|309.01|306.81|309.01|306.81|309.17|306.97|309.01|306.81|0
1642704760000|2022-01-20 18:52:40|308.85|306.65|308.85|306.65|308.85|306.65|308.85|306.65|0
1642704770000|2022-01-20 18:52:50|308.69|306.49|308.69|306.49|308.69|306.49|308.53|306.33|0
1642704780000|2022-01-20 18:53:00|308.85|306.65|308.69|306.49|309.01|306.81|308.69|306.49|0
1642704790000|2022-01-20 18:53:10|308.85|306.65|308.69|306.49|308.85|306.65|308.69|306.49|0
1642704800000|2022-01-20 18:53:20|308.85|306.65|308.53|306.33|308.85|306.65|308.38|306.18|0
1642704810000|2022-01-20 18:53:30|308.62|306.42|308.53|306.33|308.62|306.42|308.53|306.33|0
1642704830000|2022-01-20 18:53:50|308.38|306.18|308.38|306.18|308.38|306.18|308.38|306.18|0
1642704840000|2022-01-20 18:54:00|308.69|306.49|308.69|306.49|308.85|306.65|308.69|306.49|0
1642704850000|2022-01-20 18:54:10|308.85|306.65|309.25|307.05|309.25|307.05|308.85|306.65|0
1642704860000|2022-01-20 18:54:20|309.32|307.12|309.32|307.12|309.32|307.12|309.25|307.05|0
1642704870000|2022-01-20 18:54:30|309.16|306.96|309.16|306.96|309.32|307.12|309.16|306.96|0
1642704880000|2022-01-20 18:54:40|309.01|306.81|309.16|306.96|309.16|306.96|309.01|306.81|0
1642704890000|2022-01-20 18:54:50|309.01|306.81|309.01|306.81|309.01|306.81|309.01|306.81|0
1642704900000|2022-01-20 18:55:00|308.85|306.65|309.64|307.44|309.64|307.44|308.85|306.65|0
1642704910000|2022-01-20 18:55:10|309.48|307.28|309.64|307.44|309.64|307.44|309.32|307.12|0
1642704920000|2022-01-20 18:55:20|309.8|307.6|309.95|307.75|309.95|307.75|309.8|307.6|0
1642704930000|2022-01-20 18:55:30|309.64|307.44|309.48|307.28|309.64|307.44|309.48|307.28|0
1642704940000|2022-01-20 18:55:40|309.64|307.44|309.48|307.28|309.64|307.44|309.48|307.28|0
1642704950000|2022-01-20 18:55:50|309.16|306.96|309.16|306.96|309.32|307.12|309.16|306.96|0
1642704960000|2022-01-20 18:56:00|309.48|307.28|309.8|307.6|309.8|307.6|309.48|307.28|0
1642704970000|2022-01-20 18:56:10|309.64|307.44|309.8|307.6|309.95|307.75|309.64|307.44|0
1642704980000|2022-01-20 18:56:20|310.11|307.91|310.11|307.91|310.11|307.91|310.11|307.91|0
1642704990000|2022-01-20 18:56:30|309.8|307.6|310.27|308.07|310.27|308.07|309.8|307.6|0
1642705000000|2022-01-20 18:56:40|310.75|308.55|311.06|308.86|311.06|308.86|310.75|308.55|0
1642705010000|2022-01-20 18:56:50|310.9|308.7|311.06|308.86|311.22|309.02|310.9|308.7|0
1642705020000|2022-01-20 18:57:00|310.9|308.7|311.22|309.02|311.22|309.02|310.9|308.7|0
1642705030000|2022-01-20 18:57:10|311.7|309.5|312.33|310.13|312.33|310.13|311.7|309.5|0
1642705040000|2022-01-20 18:57:20|312.01|309.81|312.01|309.81|312.17|309.97|312.01|309.81|0
1642705050000|2022-01-20 18:57:30|312.1|309.9|312.01|309.81|312.1|309.9|312.01|309.81|0
1642705060000|2022-01-20 18:57:40|312.17|309.97|312.33|310.13|312.33|310.13|312.01|309.81|0
1642705070000|2022-01-20 18:57:50|312.01|309.81|311.38|309.18|312.01|309.81|311.38|309.18|0
1642705080000|2022-01-20 18:58:00|311.85|309.65|311.85|309.65|311.85|309.65|311.38|309.18|0
1642705090000|2022-01-20 18:58:10|311.7|309.5|311.85|309.65|311.85|309.65|311.7|309.5|0
1642705100000|2022-01-20 18:58:20|311.54|309.34|312.17|309.97|312.17|309.97|311.54|309.34|0
1642705110000|2022-01-20 18:58:30|312.33|310.13|312.33|310.13|312.33|310.13|312.17|309.97|0
1642705130000|2022-01-20 18:58:50|312.17|309.97|312.17|309.97|312.33|310.13|312.17|309.97|0
1642705140000|2022-01-20 18:59:00|311.7|309.5|311.54|309.34|311.85|309.65|311.54|309.34|0
1642705150000|2022-01-20 18:59:10|311.22|309.02|312.33|310.13|312.33|310.13|311.22|309.02|0
1642705170000|2022-01-20 18:59:30|312.17|309.97|312.01|309.81|312.17|309.97|312.01|309.81|0
1642705180000|2022-01-20 18:59:40|312.17|309.97|313.12|310.92|313.12|310.92|312.17|309.97|0
1642705190000|2022-01-20 18:59:50|312.33|310.13|312.81|310.61|312.81|310.61|312.17|309.97|0
1642705200000|2022-01-20 19:00:00|312.65|310.45|311.22|309.02|312.65|310.45|311.22|309.02|0
1642705210000|2022-01-20 19:00:10|311.54|309.34|311.54|309.34|311.69|309.49|311.38|309.18|0
1642705220000|2022-01-20 19:00:20|312.73|310.53|311.85|309.65|312.73|310.53|311.85|309.65|0
1642705230000|2022-01-20 19:00:30|311.69|309.49|311.54|309.34|312.17|309.97|311.54|309.34|0
1642705240000|2022-01-20 19:00:40|311.85|309.65|311.85|309.65|311.85|309.65|311.69|309.49|0
1642705250000|2022-01-20 19:00:50|311.22|309.02|310.58|308.38|311.22|309.02|310.58|308.38|0
1642705260000|2022-01-20 19:01:00|310.74|308.54|310.58|308.38|310.9|308.7|310.58|308.38|0
1642705270000|2022-01-20 19:01:10|310.83|308.63|310.58|308.38|310.83|308.63|310.58|308.38|0
1642705280000|2022-01-20 19:01:20|310.74|308.54|310.58|308.38|310.74|308.54|310.58|308.38|0
1642705290000|2022-01-20 19:01:30|310.9|308.7|310.74|308.54|311.06|308.86|310.74|308.54|0
1642705300000|2022-01-20 19:01:40|310.9|308.7|311.06|308.86|311.06|308.86|310.9|308.7|0
1642705310000|2022-01-20 19:01:50|311.14|308.94|311.38|309.18|311.38|309.18|311.14|308.94|0
1642705320000|2022-01-20 19:02:00|311.54|309.34|310.9|308.7|311.54|309.34|310.9|308.7|0
1642705330000|2022-01-20 19:02:10|310.74|308.54|310.74|308.54|310.9|308.7|310.74|308.54|0
1642705340000|2022-01-20 19:02:20|310.43|308.23|309.95|307.75|310.43|308.23|309.64|307.44|0
1642705350000|2022-01-20 19:02:30|309.64|307.44|309.64|307.44|309.64|307.44|309.48|307.28|0
1642705360000|2022-01-20 19:02:40|309.79|307.59|309.79|307.59|309.79|307.59|309.63|307.43|0
1642705370000|2022-01-20 19:02:50|309.48|307.28|309.16|306.96|309.48|307.28|309|306.8|0
1642705380000|2022-01-20 19:03:00|308.85|306.65|308.21|306.01|309|306.8|308.21|306.01|0
1642705390000|2022-01-20 19:03:10|308.37|306.17|308.21|306.01|308.37|306.17|308.21|306.01|0
1642705400000|2022-01-20 19:03:20|308.06|305.86|308.21|306.01|308.21|306.01|308.06|305.86|0
1642705410000|2022-01-20 19:03:30|308.06|305.86|307.74|305.54|308.06|305.86|307.74|305.54|0
1642705420000|2022-01-20 19:03:40|307.58|305.38|306.95|304.75|307.58|305.38|306.8|304.6|0
1642705430000|2022-01-20 19:03:50|307.27|305.07|306.8|304.6|307.27|305.07|306.8|304.6|0
1642705440000|2022-01-20 19:04:00|306.95|304.75|305.07|302.87|306.95|304.75|305.07|302.87|0
1642705450000|2022-01-20 19:04:10|305.39|303.19|305.07|302.87|305.39|303.19|304.92|302.72|0
1642705460000|2022-01-20 19:04:20|305.38|303.18|305.07|302.87|305.38|303.18|305.07|302.87|0
1642705470000|2022-01-20 19:04:30|304.91|302.71|305.23|303.03|305.38|303.18|304.91|302.71|0
1642705480000|2022-01-20 19:04:40|305.07|302.87|305.07|302.87|305.07|302.87|304.76|302.56|0
1642705490000|2022-01-20 19:04:50|304.91|302.71|304.91|302.71|304.91|302.71|304.91|302.71|0
1642705500000|2022-01-20 19:05:00|305.23|303.03|304.91|302.71|305.23|303.03|304.91|302.71|0
1642705510000|2022-01-20 19:05:10|305.07|302.87|305.23|303.03|305.23|303.03|304.76|302.56|0
1642705520000|2022-01-20 19:05:20|305.07|302.87|305.07|302.87|305.23|303.03|305.07|302.87|0
1642705530000|2022-01-20 19:05:30|304.91|302.71|305.54|303.34|305.54|303.34|304.91|302.71|0
1642705540000|2022-01-20 19:05:40|305.38|303.18|305.54|303.34|305.7|303.5|305.38|303.18|0
1642705550000|2022-01-20 19:05:50|305.38|303.18|305.78|303.58|305.78|303.58|305.38|303.18|0
1642705560000|2022-01-20 19:06:00|305.85|303.65|306.17|303.97|306.33|304.13|305.85|303.65|0
1642705570000|2022-01-20 19:06:10|306.33|304.13|306.17|303.97|306.33|304.13|306.17|303.97|0
1642705580000|2022-01-20 19:06:20|306.01|303.81|306.17|303.97|306.17|303.97|306.01|303.81|0
1642705590000|2022-01-20 19:06:30|306.33|304.13|306.17|303.97|306.33|304.13|306.17|303.97|0
1642705600000|2022-01-20 19:06:40|306.01|303.81|305.7|303.5|306.01|303.81|305.7|303.5|0
1642705610000|2022-01-20 19:06:50|306.01|303.81|305.38|303.18|306.01|303.81|305.38|303.18|0
1642705620000|2022-01-20 19:07:00|305.7|303.5|305.7|303.5|305.85|303.65|305.7|303.5|0
1642705630000|2022-01-20 19:07:10|305.54|303.34|305.85|303.65|305.85|303.65|305.54|303.34|0
1642705640000|2022-01-20 19:07:20|306.32|304.12|306.17|303.97|306.48|304.28|306.17|303.97|0
1642705650000|2022-01-20 19:07:30|306.01|303.81|305.85|303.65|306.01|303.81|305.7|303.5|0
1642705660000|2022-01-20 19:07:40|306.01|303.81|306.32|304.12|306.32|304.12|306.01|303.81|0
1642705670000|2022-01-20 19:07:50|306.17|303.97|306.17|303.97|306.17|303.97|306.17|303.97|0
1642705680000|2022-01-20 19:08:00|306.01|303.81|306.01|303.81|306.01|303.81|305.85|303.65|0
1642705690000|2022-01-20 19:08:10|305.85|303.65|305.85|303.65|306.01|303.81|305.85|303.65|0
1642705700000|2022-01-20 19:08:20|306.01|303.81|306.01|303.81|306.01|303.81|305.85|303.65|0
1642705710000|2022-01-20 19:08:30|306.32|304.12|306.32|304.12|306.32|304.12|306.32|304.12|0
1642705720000|2022-01-20 19:08:40|306.17|303.97|306.17|303.97|306.17|303.97|306.17|303.97|0
1642705730000|2022-01-20 19:08:50|306.01|303.81|306.01|303.81|306.01|303.81|306.01|303.81|0
1642705740000|2022-01-20 19:09:00|306.17|303.97|305.85|303.65|306.17|303.97|305.7|303.5|0
1642705750000|2022-01-20 19:09:10|306.17|303.97|306.32|304.12|306.32|304.12|306.01|303.81|0
1642705760000|2022-01-20 19:09:20|306.17|303.97|305.7|303.5|306.17|303.97|305.7|303.5|0
1642705770000|2022-01-20 19:09:30|305.85|303.65|305.7|303.5|305.85|303.65|305.54|303.34|0
1642705780000|2022-01-20 19:09:40|305.85|303.65|305.85|303.65|305.85|303.65|305.54|303.34|0
1642705790000|2022-01-20 19:09:50|305.7|303.5|305.85|303.65|306.01|303.81|305.7|303.5|0
1642705800000|2022-01-20 19:10:00|305.7|303.5|305.78|303.58|305.85|303.65|305.7|303.5|0
1642705810000|2022-01-20 19:10:10|305.85|303.65|305.7|303.5|306.01|303.81|305.7|303.5|0
1642705820000|2022-01-20 19:10:20|305.54|303.34|305.54|303.34|305.85|303.65|305.54|303.34|0
1642705830000|2022-01-20 19:10:30|305.38|303.18|304.91|302.71|305.38|303.18|304.91|302.71|0
1642705840000|2022-01-20 19:10:40|305.07|302.87|304.76|302.56|305.07|302.87|304.76|302.56|0
1642705850000|2022-01-20 19:10:50|304.99|302.79|305.7|303.5|305.7|303.5|304.76|302.56|0
1642705860000|2022-01-20 19:11:00|305.85|303.65|306.48|304.28|306.48|304.28|305.7|303.5|0
1642705870000|2022-01-20 19:11:10|306.79|304.59|307.27|305.07|307.42|305.22|306.79|304.59|0
1642705880000|2022-01-20 19:11:20|306.79|304.59|306.95|304.75|306.95|304.75|306.64|304.44|0
1642705890000|2022-01-20 19:11:30|307.03|304.83|307.27|305.07|307.27|305.07|306.95|304.75|0
1642705900000|2022-01-20 19:11:40|306.95|304.75|307.11|304.91|307.27|305.07|306.95|304.75|0
1642705910000|2022-01-20 19:11:50|308.05|305.85|307.42|305.22|308.05|305.85|307.42|305.22|0
1642705920000|2022-01-20 19:12:00|307.58|305.38|308.13|305.93|308.21|306.01|307.42|305.22|0
1642705930000|2022-01-20 19:12:10|308.21|306.01|309.63|307.43|309.63|307.43|308.21|306.01|0
1642705940000|2022-01-20 19:12:20|310.11|307.91|311.06|308.86|311.06|308.86|310.11|307.91|0
1642705950000|2022-01-20 19:12:30|311.85|309.65|312.32|310.12|312.32|310.12|311.85|309.65|0
1642705960000|2022-01-20 19:12:40|313.28|311.08|314.07|311.87|314.07|311.87|313.28|311.08|0
1642705970000|2022-01-20 19:12:50|313.92|311.72|313.2|311|313.92|311.72|313.2|311|0
1642705980000|2022-01-20 19:13:00|313.12|310.92|312.96|310.76|313.12|310.92|312.64|310.44|0
1642705990000|2022-01-20 19:13:10|313.6|311.4|314.87|312.67|315.03|312.83|313.6|311.4|0
1642706000000|2022-01-20 19:13:20|315.03|312.83|315.11|312.91|315.11|312.91|314.71|312.51|0
1642706010000|2022-01-20 19:13:30|315.03|312.83|314.71|312.51|315.19|312.99|314.71|312.51|0
1642706020000|2022-01-20 19:13:40|314.87|312.67|314.55|312.35|314.96|312.76|314.55|312.35|0
1642706030000|2022-01-20 19:13:50|314.71|312.51|315.19|312.99|315.19|312.99|314.55|312.35|0
1642706040000|2022-01-20 19:14:00|314.87|312.67|315.19|312.99|315.19|312.99|314.87|312.67|0
1642706050000|2022-01-20 19:14:10|315.35|313.15|315.35|313.15|315.51|313.31|315.35|313.15|0
1642706060000|2022-01-20 19:14:20|315.19|312.99|315.03|312.83|315.35|313.15|315.03|312.83|0
1642706070000|2022-01-20 19:14:30|314.95|312.75|315.03|312.83|315.03|312.83|314.95|312.75|0
1642706080000|2022-01-20 19:14:40|314.87|312.67|314.87|312.67|315.19|312.99|314.87|312.67|0
1642706090000|2022-01-20 19:14:50|315.35|313.15|315.19|312.99|315.35|313.15|315.19|312.99|0
1642706100000|2022-01-20 19:15:00|315.35|313.15|315.51|313.31|315.51|313.31|315.19|312.99|0
1642706110000|2022-01-20 19:15:10|315.35|313.15|315.51|313.31|315.51|313.31|315.35|313.15|0
1642706120000|2022-01-20 19:15:20|315.19|312.99|314.87|312.67|315.19|312.99|314.87|312.67|0
1642706130000|2022-01-20 19:15:30|314.71|312.51|314.71|312.51|315.03|312.83|314.55|312.35|0
1642706140000|2022-01-20 19:15:40|315.19|312.99|315.35|313.15|315.35|313.15|314.87|312.67|0
1642706150000|2022-01-20 19:15:50|316.63|314.43|316.95|314.75|316.95|314.75|316.63|314.43|0
1642706160000|2022-01-20 19:16:00|316.79|314.59|316.47|314.27|316.79|314.59|316.39|314.19|0
1642706170000|2022-01-20 19:16:10|316.79|314.59|316.95|314.75|316.95|314.75|316.79|314.59|0
1642706180000|2022-01-20 19:16:20|317.11|314.91|317.75|315.55|317.75|315.55|317.11|314.91|0
1642706190000|2022-01-20 19:16:30|317.59|315.39|317.91|315.71|317.91|315.71|317.59|315.39|0
1642706200000|2022-01-20 19:16:40|317.59|315.39|317.27|315.07|317.59|315.39|316.95|314.75|0
1642706210000|2022-01-20 19:16:50|317.43|315.23|317.75|315.55|317.75|315.55|317.43|315.23|0
1642706220000|2022-01-20 19:17:00|317.43|315.23|316.95|314.75|317.43|315.23|316.63|314.43|0
1642706230000|2022-01-20 19:17:10|317.03|314.83|316.95|314.75|317.11|314.91|316.79|314.59|0
1642706240000|2022-01-20 19:17:20|317.11|314.91|316.79|314.59|317.11|314.91|316.79|314.59|0
1642706250000|2022-01-20 19:17:30|316.63|314.43|316.47|314.27|316.63|314.43|316.47|314.27|0
1642706260000|2022-01-20 19:17:40|316.31|314.11|316.15|313.95|316.31|314.11|316.15|313.95|0
1642706270000|2022-01-20 19:17:50|315.51|313.31|315.67|313.47|315.67|313.47|315.51|313.31|0
1642706280000|2022-01-20 19:18:00|315.83|313.63|315.43|313.23|316.15|313.95|315.43|313.23|0
1642706290000|2022-01-20 19:18:10|314.87|312.67|314.39|312.19|314.87|312.67|314.39|312.19|0
1642706300000|2022-01-20 19:18:20|314.71|312.51|314.71|312.51|314.71|312.51|314.71|312.51|0
1642706310000|2022-01-20 19:18:30|314.23|312.03|314.23|312.03|314.23|312.03|314|311.8|0
1642706320000|2022-01-20 19:18:40|314.71|312.51|314.87|312.67|315.19|312.99|314.71|312.51|0
1642706330000|2022-01-20 19:18:50|315.03|312.83|315.03|312.83|315.03|312.83|315.03|312.83|0
1642706340000|2022-01-20 19:19:00|314.87|312.67|315.67|313.47|315.67|313.47|314.87|312.67|0
1642706350000|2022-01-20 19:19:10|315.51|313.31|314.79|312.59|315.51|313.31|314.71|312.51|0
1642706360000|2022-01-20 19:19:20|314.71|312.51|313.91|311.71|314.71|312.51|313.91|311.71|0
1642706370000|2022-01-20 19:19:30|313.75|311.55|313.75|311.55|313.75|311.55|312.88|310.68|0
1642706380000|2022-01-20 19:19:40|314.07|311.87|314|311.8|314.07|311.87|313.75|311.55|0
1642706390000|2022-01-20 19:19:50|314.07|311.87|315.03|312.83|315.03|312.83|314.07|311.87|0
1642706400000|2022-01-20 19:20:00|314.71|312.51|314.07|311.87|314.71|312.51|313.91|311.71|0
1642706410000|2022-01-20 19:20:10|313.75|311.55|313.75|311.55|313.75|311.55|313.75|311.55|0
1642706420000|2022-01-20 19:20:20|313.91|311.71|315.03|312.83|315.03|312.83|313.91|311.71|0
1642706430000|2022-01-20 19:20:30|315.19|312.99|314.71|312.51|315.19|312.99|314.71|312.51|0
1642706440000|2022-01-20 19:20:40|314.55|312.35|314.07|311.87|314.87|312.67|314.07|311.87|0
1642706450000|2022-01-20 19:20:50|314.39|312.19|314.23|312.03|314.71|312.51|314.23|312.03|0
1642706460000|2022-01-20 19:21:00|314.55|312.35|314.39|312.19|314.55|312.35|314.39|312.19|0
1642706470000|2022-01-20 19:21:10|313.75|311.55|314.23|312.03|314.39|312.19|313.75|311.55|0
1642706480000|2022-01-20 19:21:20|314.07|311.87|314.23|312.03|314.23|312.03|314.07|311.87|0
1642706490000|2022-01-20 19:21:30|314.39|312.19|314.23|312.03|314.39|312.19|314.23|312.03|0
1642706500000|2022-01-20 19:21:40|314.07|311.87|313.91|311.71|314.07|311.87|313.91|311.71|0
1642706510000|2022-01-20 19:21:50|314.55|312.35|314.07|311.87|314.55|312.35|314.07|311.87|0
1642706520000|2022-01-20 19:22:00|314.23|312.03|314.39|312.19|314.39|312.19|314.23|312.03|0
1642706530000|2022-01-20 19:22:10|313.91|311.71|314.07|311.87|314.23|312.03|313.91|311.71|0
1642706540000|2022-01-20 19:22:20|314.63|312.43|313.75|311.55|314.63|312.43|313.75|311.55|0
1642706550000|2022-01-20 19:22:30|314.23|312.03|314.07|311.87|314.23|312.03|313.91|311.71|0
1642706560000|2022-01-20 19:22:40|314.23|312.03|314.23|312.03|314.39|312.19|314.23|312.03|0
1642706570000|2022-01-20 19:22:50|314.55|312.35|314.87|312.67|314.87|312.67|314.55|312.35|0
1642706580000|2022-01-20 19:23:00|315.03|312.83|315.03|312.83|315.11|312.91|315.03|312.83|0
1642706590000|2022-01-20 19:23:10|315.19|312.99|315.83|313.63|315.83|313.63|315.03|312.83|0
1642706600000|2022-01-20 19:23:20|316.15|313.95|316.31|314.11|316.31|314.11|315.99|313.79|0
1642706610000|2022-01-20 19:23:30|316.15|313.95|317.11|314.91|317.11|314.91|316.15|313.95|0
1642706620000|2022-01-20 19:23:40|317.43|315.23|317.43|315.23|317.43|315.23|317.11|314.91|0
1642706630000|2022-01-20 19:23:50|316.87|314.67|317.11|314.91|317.11|314.91|316.87|314.67|0
1642706640000|2022-01-20 19:24:00|316.95|314.75|317.43|315.23|317.43|315.23|316.95|314.75|0
1642706650000|2022-01-20 19:24:10|316.95|314.75|316.95|314.75|317.11|314.91|316.95|314.75|0
1642706660000|2022-01-20 19:24:20|317.27|315.07|317.27|315.07|317.35|315.15|317.27|315.07|0
1642706670000|2022-01-20 19:24:30|317.11|314.91|315.99|313.79|317.11|314.91|315.99|313.79|0
1642706680000|2022-01-20 19:24:40|315.51|313.31|315.03|312.83|315.51|313.31|315.03|312.83|0
1642706690000|2022-01-20 19:24:50|315.35|313.15|315.51|313.31|315.51|313.31|315.35|313.15|0
1642706700000|2022-01-20 19:25:00|315.35|313.15|315.99|313.79|315.99|313.79|315.19|312.99|0
1642706710000|2022-01-20 19:25:10|316.15|313.95|315.99|313.79|316.15|313.95|315.51|313.31|0
1642706720000|2022-01-20 19:25:20|315.83|313.63|315.67|313.47|315.83|313.63|315.67|313.47|0
1642706730000|2022-01-20 19:25:30|315.99|313.79|315.51|313.31|315.99|313.79|315.51|313.31|0
1642706740000|2022-01-20 19:25:40|315.67|313.47|315.83|313.63|315.83|313.63|315.67|313.47|0
1642706750000|2022-01-20 19:25:50|315.99|313.79|315.99|313.79|315.99|313.79|315.99|313.79|0
1642706760000|2022-01-20 19:26:00|316.47|314.27|316.31|314.11|316.47|314.27|316.31|314.11|0
1642706770000|2022-01-20 19:26:10|316.15|313.95|315.83|313.63|316.15|313.95|315.83|313.63|0
1642706780000|2022-01-20 19:26:20|315.51|313.31|315.19|312.99|315.51|313.31|315.03|312.83|0
1642706790000|2022-01-20 19:26:30|315.11|312.91|315.03|312.83|315.19|312.99|315.03|312.83|0
1642706800000|2022-01-20 19:26:40|315.19|312.99|315.67|313.47|315.67|313.47|315.19|312.99|0
1642706810000|2022-01-20 19:26:50|315.83|313.63|315.83|313.63|315.99|313.79|315.67|313.47|0
1642706820000|2022-01-20 19:27:00|315.67|313.47|316.15|313.95|316.15|313.95|315.67|313.47|0
1642706830000|2022-01-20 19:27:10|315.83|313.63|316.31|314.11|316.31|314.11|315.83|313.63|0
1642706840000|2022-01-20 19:27:20|316.14|313.94|317.11|314.91|317.11|314.91|316.14|313.94|0
1642706850000|2022-01-20 19:27:30|316.95|314.75|317.91|315.71|317.91|315.71|316.63|314.43|0
1642706860000|2022-01-20 19:27:40|318.39|316.19|318.07|315.87|318.39|316.19|318.07|315.87|0
1642706870000|2022-01-20 19:27:50|318.23|316.03|318.23|316.03|318.23|316.03|318.07|315.87|0
1642706880000|2022-01-20 19:28:00|317.91|315.71|317.43|315.23|317.91|315.71|317.43|315.23|0
1642706890000|2022-01-20 19:28:10|317.59|315.39|317.59|315.39|317.59|315.39|317.43|315.23|0
1642706900000|2022-01-20 19:28:20|317.43|315.23|317.59|315.39|317.59|315.39|317.27|315.07|0
1642706910000|2022-01-20 19:28:30|317.27|315.07|317.59|315.39|317.59|315.39|317.27|315.07|0
1642706920000|2022-01-20 19:28:40|317.35|315.15|317.75|315.55|317.75|315.55|317.27|315.07|0
1642706930000|2022-01-20 19:28:50|318.39|316.19|318.55|316.35|318.55|316.35|318.23|316.03|0
1642706940000|2022-01-20 19:29:00|318.23|316.03|318.07|315.87|318.23|316.03|317.91|315.71|0
1642706950000|2022-01-20 19:29:10|318.23|316.03|318.07|315.87|318.23|316.03|317.91|315.71|0
1642706960000|2022-01-20 19:29:20|317.91|315.71|318.07|315.87|318.07|315.87|317.59|315.39|0
1642706970000|2022-01-20 19:29:30|318.23|316.03|318.23|316.03|318.39|316.19|318.23|316.03|0
1642706980000|2022-01-20 19:29:40|318.55|316.35|318.55|316.35|318.71|316.51|318.55|316.35|0
1642706990000|2022-01-20 19:29:50|318.71|316.51|318.71|316.51|318.71|316.51|318.71|316.51|0
1642707000000|2022-01-20 19:30:00|319.68|317.48|319.68|317.48|319.68|317.48|319.68|317.48|0
1642707010000|2022-01-20 19:30:10|319.84|317.64|320.16|317.96|320.32|318.12|319.84|317.64|0
1642707020000|2022-01-20 19:30:20|320.32|318.12|319.12|316.92|320.32|318.12|319.12|316.92|0
1642707030000|2022-01-20 19:30:30|319.68|317.48|319.68|317.48|319.84|317.64|319.68|317.48|0
1642707040000|2022-01-20 19:30:40|319.51|317.31|319.68|317.48|319.84|317.64|319.51|317.31|0
1642707050000|2022-01-20 19:30:50|320.16|317.96|319.68|317.48|320.16|317.96|319.68|317.48|0
1642707060000|2022-01-20 19:31:00|319.84|317.64|320.16|317.96|320.16|317.96|319.84|317.64|0
1642707070000|2022-01-20 19:31:10|320.32|318.12|321.77|319.57|321.77|319.57|320.32|318.12|0
1642707080000|2022-01-20 19:31:20|321.45|319.25|321.29|319.09|321.45|319.25|321.29|319.09|0
1642707090000|2022-01-20 19:31:30|321.61|319.41|321.45|319.25|321.61|319.41|321.45|319.25|0
1642707100000|2022-01-20 19:31:40|321.61|319.41|321.94|319.74|321.94|319.74|321.61|319.41|0
1642707110000|2022-01-20 19:31:50|322.1|319.9|321.77|319.57|322.1|319.9|321.77|319.57|0
1642707120000|2022-01-20 19:32:00|321.94|319.74|321.13|318.93|321.94|319.74|321.13|318.93|0
1642707130000|2022-01-20 19:32:10|320.97|318.77|320.64|318.44|320.97|318.77|320.64|318.44|0
1642707140000|2022-01-20 19:32:20|320.97|318.77|320.8|318.6|321.13|318.93|320.8|318.6|0
1642707150000|2022-01-20 19:32:30|320.64|318.44|320.32|318.12|320.64|318.44|320.32|318.12|0
1642707160000|2022-01-20 19:32:40|319.84|317.64|320|317.8|320.16|317.96|319.84|317.64|0
1642707170000|2022-01-20 19:32:50|319.35|317.15|318.71|316.51|319.35|317.15|318.71|316.51|0
1642707180000|2022-01-20 19:33:00|318.87|316.67|319.35|317.15|319.35|317.15|318.87|316.67|0
1642707190000|2022-01-20 19:33:10|319.51|317.31|319.19|316.99|319.51|317.31|319.19|316.99|0
1642707200000|2022-01-20 19:33:20|319.03|316.83|319.51|317.31|319.51|317.31|319.03|316.83|0
1642707210000|2022-01-20 19:33:30|320|317.8|321.13|318.93|321.13|318.93|319.84|317.64|0
1642707220000|2022-01-20 19:33:40|321.29|319.09|320.48|318.28|321.29|319.09|320.48|318.28|0
1642707230000|2022-01-20 19:33:50|320.56|318.36|320.32|318.12|320.56|318.36|320.32|318.12|0
1642707240000|2022-01-20 19:34:00|320.16|317.96|320.64|318.44|320.64|318.44|320.16|317.96|0
1642707250000|2022-01-20 19:34:10|320.8|318.6|320.96|318.76|320.96|318.76|320.8|318.6|0
1642707260000|2022-01-20 19:34:20|321.45|319.25|321.77|319.57|321.77|319.57|321.45|319.25|0
1642707270000|2022-01-20 19:34:30|321.61|319.41|321.61|319.41|321.61|319.41|321.61|319.41|0
1642707280000|2022-01-20 19:34:40|321.45|319.25|321.45|319.25|321.45|319.25|321.13|318.93|0
1642707290000|2022-01-20 19:34:50|321.13|318.93|321.29|319.09|321.29|319.09|321.13|318.93|0
1642707300000|2022-01-20 19:35:00|320.48|318.28|320.96|318.76|320.96|318.76|320.16|317.96|0
1642707310000|2022-01-20 19:35:10|321.05|318.85|321.61|319.41|321.61|319.41|321.05|318.85|0
1642707320000|2022-01-20 19:35:20|321.77|319.57|321.53|319.33|321.77|319.57|321.53|319.33|0
1642707330000|2022-01-20 19:35:30|321.13|318.93|320.8|318.6|321.29|319.09|320.8|318.6|0
1642707340000|2022-01-20 19:35:40|320.64|318.44|320.48|318.28|320.64|318.44|320.48|318.28|0
1642707350000|2022-01-20 19:35:50|320.8|318.6|320.96|318.76|320.96|318.76|320.64|318.44|0
1642707360000|2022-01-20 19:36:00|320.8|318.6|320.48|318.28|320.8|318.6|320.48|318.28|0
1642707370000|2022-01-20 19:36:10|320.64|318.44|320.16|317.96|320.64|318.44|320|317.8|0
1642707380000|2022-01-20 19:36:20|320|317.8|320.32|318.12|320.32|318.12|320|317.8|0
1642707390000|2022-01-20 19:36:30|320.48|318.28|320.8|318.6|320.8|318.6|320.32|318.12|0
1642707400000|2022-01-20 19:36:40|321.45|319.25|321.29|319.09|321.45|319.25|321.29|319.09|0
1642707410000|2022-01-20 19:36:50|319.6|317.4|322.66|320.46|322.82|320.62|319.6|317.4|0
1642707420000|2022-01-20 19:37:00|322.82|320.62|323.4|321.2|323.47|321.27|322.82|320.62|0
1642707430000|2022-01-20 19:37:10|322.76|320.56|323.08|320.88|323.08|320.88|322.76|320.56|0
1642707440000|2022-01-20 19:37:20|323.24|321.04|323.4|321.2|323.4|321.2|323.24|321.04|0
1642707450000|2022-01-20 19:37:30|323.89|321.69|324.86|322.66|324.86|322.66|323.89|321.69|0
1642707460000|2022-01-20 19:37:40|325.18|322.98|325.18|322.98|325.34|323.14|325.02|322.82|0
1642707470000|2022-01-20 19:37:50|325.02|322.82|325.02|322.82|325.02|322.82|324.86|322.66|0
1642707480000|2022-01-20 19:38:00|325.18|322.98|325.18|322.98|325.34|323.14|325.02|322.82|0
1642707490000|2022-01-20 19:38:10|325.51|323.31|324.86|322.66|325.51|323.31|324.86|322.66|0
1642707500000|2022-01-20 19:38:20|324.78|322.58|324.86|322.66|324.86|322.66|324.7|322.5|0
1642707510000|2022-01-20 19:38:30|324.7|322.5|324.05|321.85|324.7|322.5|324.05|321.85|0
1642707520000|2022-01-20 19:38:40|323.73|321.53|323.73|321.53|323.89|321.69|323.56|321.36|0
1642707530000|2022-01-20 19:38:50|323.56|321.36|324.53|322.33|324.53|322.33|323.56|321.36|0
1642707540000|2022-01-20 19:39:00|324.86|322.66|324.05|321.85|324.86|322.66|324.05|321.85|0
1642707550000|2022-01-20 19:39:10|323.89|321.69|323.4|321.2|323.89|321.69|323.24|321.04|0
1642707560000|2022-01-20 19:39:20|323.65|321.45|323.73|321.53|323.73|321.53|323.56|321.36|0
1642707570000|2022-01-20 19:39:30|323.56|321.36|323.56|321.36|323.89|321.69|323.56|321.36|0
1642707580000|2022-01-20 19:39:40|323.73|321.53|323.73|321.53|323.73|321.53|323.56|321.36|0
1642707590000|2022-01-20 19:39:50|323.56|321.36|323.73|321.53|323.73|321.53|323.56|321.36|0
1642707600000|2022-01-20 19:40:00|323.89|321.69|325.02|322.82|325.02|322.82|323.89|321.69|0
1642707610000|2022-01-20 19:40:10|324.7|322.5|325.02|322.82|325.02|322.82|324.7|322.5|0
1642707620000|2022-01-20 19:40:20|324.86|322.66|324.05|321.85|324.86|322.66|324.05|321.85|0
1642707630000|2022-01-20 19:40:30|324.37|322.17|324.53|322.33|324.53|322.33|324.37|322.17|0
1642707640000|2022-01-20 19:40:40|324.7|322.5|324.69|322.49|324.7|322.5|324.37|322.17|0
1642707650000|2022-01-20 19:40:50|324.86|322.66|325.34|323.14|325.34|323.14|324.86|322.66|0
1642707660000|2022-01-20 19:41:00|326.32|324.12|325.99|323.79|326.48|324.28|325.99|323.79|0
1642707670000|2022-01-20 19:41:10|326.15|323.95|326.32|324.12|326.32|324.12|326.15|323.95|0
1642707680000|2022-01-20 19:41:20|326.48|324.28|325.75|323.55|326.48|324.28|325.75|323.55|0
1642707690000|2022-01-20 19:41:30|326.15|323.95|325.83|323.63|326.15|323.95|325.83|323.63|0
1642707700000|2022-01-20 19:41:40|325.67|323.47|325.5|323.3|325.67|323.47|325.34|323.14|0
1642707710000|2022-01-20 19:41:50|325.67|323.47|325.99|323.79|326.15|323.95|325.67|323.47|0
1642707720000|2022-01-20 19:42:00|326.15|323.95|326.15|323.95|326.15|323.95|325.5|323.3|0
1642707730000|2022-01-20 19:42:10|326.31|324.11|326.15|323.95|326.31|324.11|326.15|323.95|0
1642707740000|2022-01-20 19:42:20|326.31|324.11|326.48|324.28|326.48|324.28|326.31|324.11|0
1642707750000|2022-01-20 19:42:30|326.31|324.11|325.83|323.63|326.31|324.11|325.83|323.63|0
1642707760000|2022-01-20 19:42:40|325.67|323.47|325.83|323.63|326.31|324.11|325.67|323.47|0
1642707770000|2022-01-20 19:42:50|325.99|323.79|326.31|324.11|326.31|324.11|325.83|323.63|0
1642707780000|2022-01-20 19:43:00|325.67|323.47|324.78|322.58|325.67|323.47|324.78|322.58|0
1642707790000|2022-01-20 19:43:10|324.53|322.33|324.69|322.49|324.86|322.66|324.53|322.33|0
1642707800000|2022-01-20 19:43:20|324.86|322.66|324.05|321.85|324.86|322.66|324.05|321.85|0
1642707810000|2022-01-20 19:43:30|324.37|322.17|325.18|322.98|325.18|322.98|324.37|322.17|0
1642707820000|2022-01-20 19:43:40|324.86|322.66|325.5|323.3|325.5|323.3|324.86|322.66|0
1642707830000|2022-01-20 19:43:50|325.18|322.98|325.83|323.63|325.83|323.63|325.18|322.98|0
1642707840000|2022-01-20 19:44:00|325.67|323.47|325.26|323.06|325.67|323.47|325.18|322.98|0
1642707850000|2022-01-20 19:44:10|325.5|323.3|326.15|323.95|326.48|324.28|325.5|323.3|0
1642707860000|2022-01-20 19:44:20|326.48|324.28|325.99|323.79|326.48|324.28|325.99|323.79|0
1642707870000|2022-01-20 19:44:30|326.15|323.95|325.66|323.46|326.15|323.95|325.66|323.46|0
1642707880000|2022-01-20 19:44:40|325.99|323.79|325.83|323.63|325.99|323.79|325.83|323.63|0
1642707890000|2022-01-20 19:44:50|325.75|323.55|325.99|323.79|325.99|323.79|325.66|323.46|0
1642707900000|2022-01-20 19:45:00|325.83|323.63|325.66|323.46|325.83|323.63|325.66|323.46|0
1642707910000|2022-01-20 19:45:10|324.69|322.49|325.02|322.82|325.02|322.82|324.69|322.49|0
1642707920000|2022-01-20 19:45:20|324.62|322.42|324.53|322.33|324.62|322.42|324.05|321.85|0
1642707930000|2022-01-20 19:45:30|324.37|322.17|324.62|322.42|324.62|322.42|324.37|322.17|0
1642707940000|2022-01-20 19:45:40|324.69|322.49|324.05|321.85|324.69|322.49|323.72|321.52|0
1642707950000|2022-01-20 19:45:50|323.88|321.68|324.53|322.33|324.69|322.49|323.88|321.68|0
1642707960000|2022-01-20 19:46:00|324.05|321.85|324.69|322.49|324.69|322.49|324.05|321.85|0
1642707970000|2022-01-20 19:46:10|324.53|322.33|324.37|322.17|324.53|322.33|324.37|322.17|0
1642707980000|2022-01-20 19:46:20|324.05|321.85|324.29|322.09|324.29|322.09|324.05|321.85|0
1642707990000|2022-01-20 19:46:30|324.69|322.49|324.85|322.65|325.02|322.82|324.69|322.49|0
1642708000000|2022-01-20 19:46:40|325.02|322.82|324.94|322.74|325.18|322.98|324.85|322.65|0
1642708010000|2022-01-20 19:46:50|325.02|322.82|325.34|323.14|325.34|323.14|324.85|322.65|0
1642708020000|2022-01-20 19:47:00|325.5|323.3|326.31|324.11|326.47|324.27|325.5|323.3|0
1642708030000|2022-01-20 19:47:10|326.47|324.27|327.45|325.25|327.45|325.25|326.47|324.27|0
1642708040000|2022-01-20 19:47:20|327.29|325.09|326.8|324.6|327.45|325.25|326.8|324.6|0
1642708050000|2022-01-20 19:47:30|326.88|324.68|326.64|324.44|326.88|324.68|326.31|324.11|0
1642708060000|2022-01-20 19:47:40|326.8|324.6|327.45|325.25|327.45|325.25|326.8|324.6|0
1642708070000|2022-01-20 19:47:50|327.29|325.09|327.45|325.25|327.45|325.25|327.29|325.09|0
1642708080000|2022-01-20 19:48:00|327.12|324.92|327.61|325.41|327.61|325.41|327.12|324.92|0
1642708090000|2022-01-20 19:48:10|327.77|325.57|328.26|326.06|328.26|326.06|327.77|325.57|0
1642708100000|2022-01-20 19:48:20|328.43|326.23|328.26|326.06|328.43|326.23|328.1|325.9|0
1642708110000|2022-01-20 19:48:30|328.1|325.9|328.43|326.23|328.43|326.23|327.94|325.74|0
1642708120000|2022-01-20 19:48:40|328.26|326.06|328.75|326.55|328.75|326.55|328.26|326.06|0
1642708130000|2022-01-20 19:48:50|328.43|326.23|328.59|326.39|328.59|326.39|327.94|325.74|0
1642708140000|2022-01-20 19:49:00|328.1|325.9|327.77|325.57|328.1|325.9|327.77|325.57|0
1642708150000|2022-01-20 19:49:10|327.29|325.09|325.83|323.63|327.29|325.09|325.83|323.63|0
1642708160000|2022-01-20 19:49:20|326.15|323.95|326.64|324.44|326.8|324.6|326.15|323.95|0
1642708170000|2022-01-20 19:49:30|326.8|324.6|325.18|322.98|326.8|324.6|325.18|322.98|0
1642708180000|2022-01-20 19:49:40|324.85|322.65|324.69|322.49|324.85|322.65|324.69|322.49|0
1642708190000|2022-01-20 19:49:50|325.01|322.81|325.01|322.81|325.01|322.81|324.37|322.17|0
1642708200000|2022-01-20 19:50:00|325.34|323.14|325.58|323.38|325.58|323.38|325.18|322.98|0
1642708210000|2022-01-20 19:50:10|325.34|323.14|324.53|322.33|325.34|323.14|324.37|322.17|0
1642708220000|2022-01-20 19:50:20|324.21|322.01|323.56|321.36|324.21|322.01|323.08|320.88|0
1642708230000|2022-01-20 19:50:30|323.4|321.2|323.4|321.2|323.56|321.36|323.24|321.04|0
1642708240000|2022-01-20 19:50:40|323.24|321.04|323.56|321.36|323.72|321.52|323.24|321.04|0
1642708250000|2022-01-20 19:50:50|323.88|321.68|323.56|321.36|323.88|321.68|323.4|321.2|0
1642708260000|2022-01-20 19:51:00|324.69|322.49|325.18|322.98|325.18|322.98|324.69|322.49|0
1642708270000|2022-01-20 19:51:10|325.01|322.81|325.18|322.98|325.18|322.98|325.01|322.81|0
1642708280000|2022-01-20 19:51:20|324.85|322.65|325.99|323.79|325.99|323.79|324.85|322.65|0
1642708290000|2022-01-20 19:51:30|325.82|323.62|325.99|323.79|326.47|324.27|325.82|323.62|0
1642708300000|2022-01-20 19:51:40|325.82|323.62|326.31|324.11|326.31|324.11|325.82|323.62|0
1642708310000|2022-01-20 19:51:50|325.99|323.79|326.15|323.95|326.31|324.11|325.99|323.79|0
1642708320000|2022-01-20 19:52:00|326.31|324.11|325.82|323.62|326.31|324.11|325.75|323.55|0
1642708330000|2022-01-20 19:52:10|325.99|323.79|324.53|322.33|325.99|323.79|324.53|322.33|0
1642708340000|2022-01-20 19:52:20|325.01|322.81|325.66|323.46|325.66|323.46|325.01|322.81|0
1642708350000|2022-01-20 19:52:30|326.15|323.95|326.47|324.27|326.47|324.27|325.99|323.79|0
1642708360000|2022-01-20 19:52:40|326.15|323.95|326.31|324.11|326.31|324.11|326.15|323.95|0
1642708370000|2022-01-20 19:52:50|326.47|324.27|325.99|323.79|326.47|324.27|325.66|323.46|0
1642708380000|2022-01-20 19:53:00|326.15|323.95|325.5|323.3|326.15|323.95|325.5|323.3|0
1642708390000|2022-01-20 19:53:10|325.58|323.38|325.5|323.3|325.82|323.62|325.5|323.3|0
1642708400000|2022-01-20 19:53:20|325.66|323.46|325.5|323.3|326.15|323.95|325.5|323.3|0
1642708410000|2022-01-20 19:53:30|325.34|323.14|325.5|323.3|325.66|323.46|325.34|323.14|0
1642708420000|2022-01-20 19:53:40|325.58|323.38|325.5|323.3|325.66|323.46|325.18|322.98|0
1642708430000|2022-01-20 19:53:50|325.66|323.46|325.34|323.14|325.66|323.46|325.34|323.14|0
1642708440000|2022-01-20 19:54:00|325.66|323.46|325.5|323.3|325.66|323.46|325.17|322.97|0
1642708450000|2022-01-20 19:54:10|325.17|322.97|325.66|323.46|325.66|323.46|325.17|322.97|0
1642708460000|2022-01-20 19:54:20|325.5|323.3|325.34|323.14|325.5|323.3|325.17|322.97|0
1642708470000|2022-01-20 19:54:30|325.5|323.3|325.34|323.14|325.5|323.3|325.17|322.97|0
1642708480000|2022-01-20 19:54:40|324.85|322.65|324.85|322.65|324.85|322.65|324.69|322.49|0
1642708490000|2022-01-20 19:54:50|324.53|322.33|325.01|322.81|325.01|322.81|324.53|322.33|0
1642708500000|2022-01-20 19:55:00|324.69|322.49|324.85|322.65|325.17|322.97|324.69|322.49|0
1642708510000|2022-01-20 19:55:10|324.69|322.49|324.69|322.49|324.69|322.49|324.53|322.33|0
1642708520000|2022-01-20 19:55:20|324.04|321.84|324.2|322|324.2|322|323.88|321.68|0
1642708530000|2022-01-20 19:55:30|324.04|321.84|324.04|321.84|324.2|322|324.04|321.84|0
1642708540000|2022-01-20 19:55:40|323.88|321.68|323.88|321.68|323.88|321.68|323.88|321.68|0
1642708550000|2022-01-20 19:55:50|324.04|321.84|323.88|321.68|324.04|321.84|323.88|321.68|0
1642708560000|2022-01-20 19:56:00|323.4|321.2|324.04|321.84|324.04|321.84|323.4|321.2|0
1642708570000|2022-01-20 19:56:10|324.2|322|325.82|323.62|325.82|323.62|324.2|322|0
1642708580000|2022-01-20 19:56:20|325.98|323.78|326.8|324.6|326.8|324.6|325.82|323.62|0
1642708590000|2022-01-20 19:56:30|326.47|324.27|326.47|324.27|326.63|324.43|326.47|324.27|0
1642708600000|2022-01-20 19:56:40|326.63|324.43|325.98|323.78|326.63|324.43|325.98|323.78|0
1642708610000|2022-01-20 19:56:50|326.15|323.95|326.31|324.11|326.63|324.43|326.15|323.95|0
1642708620000|2022-01-20 19:57:00|326.47|324.27|325.01|322.81|326.47|324.27|325.01|322.81|0
1642708630000|2022-01-20 19:57:10|325.17|322.97|325.5|323.3|325.5|323.3|325.17|322.97|0
1642708640000|2022-01-20 19:57:20|326.15|323.95|326.15|323.95|326.15|323.95|325.82|323.62|0
1642708650000|2022-01-20 19:57:30|325.82|323.62|325.17|322.97|325.82|323.62|325.17|322.97|0
1642708660000|2022-01-20 19:57:40|325.01|322.81|324.69|322.49|325.01|322.81|324.69|322.49|0
1642708670000|2022-01-20 19:57:50|324.53|322.33|324.69|322.49|324.85|322.65|324.53|322.33|0
1642708680000|2022-01-20 19:58:00|324.53|322.33|325.5|323.3|325.5|323.3|324.53|322.33|0
1642708690000|2022-01-20 19:58:10|325.66|323.46|325.82|323.62|325.82|323.62|325.66|323.46|0
1642708700000|2022-01-20 19:58:20|325.98|323.78|326.79|324.59|326.79|324.59|325.98|323.78|0
1642708710000|2022-01-20 19:58:30|326.63|324.43|326.79|324.59|326.79|324.59|326.47|324.27|0
1642708720000|2022-01-20 19:58:40|326.63|324.43|326.47|324.27|326.79|324.59|326.47|324.27|0
1642708730000|2022-01-20 19:58:50|326.39|324.19|326.79|324.59|326.79|324.59|326.31|324.11|0
1642708740000|2022-01-20 19:59:00|327.44|325.24|327.12|324.92|327.44|325.24|327.12|324.92|0
1642708750000|2022-01-20 19:59:10|326.96|324.76|327.44|325.24|327.44|325.24|326.96|324.76|0
1642708760000|2022-01-20 19:59:20|327.12|324.92|326.63|324.43|327.28|325.08|326.63|324.43|0
1642708770000|2022-01-20 19:59:30|326.47|324.27|325.82|323.62|326.47|324.27|325.82|323.62|0
1642708780000|2022-01-20 19:59:40|325.5|323.3|326.47|324.27|326.47|324.27|325.5|323.3|0
1642708790000|2022-01-20 19:59:50|326.14|323.94|326.96|324.76|326.96|324.76|326.14|323.94|0
1642708800000|2022-01-20 20:00:00|327.12|324.92|326.14|323.94|327.12|324.92|326.14|323.94|0
1642708810000|2022-01-20 20:00:10|326.31|324.11|326.47|324.27|326.47|324.27|326.07|323.87|0
1642708820000|2022-01-20 20:00:20|326.31|324.11|325.82|323.62|326.31|324.11|325.82|323.62|0
1642708830000|2022-01-20 20:00:30|325.66|323.46|325.17|322.97|325.74|323.54|325.17|322.97|0
1642708840000|2022-01-20 20:00:40|324.69|322.49|324.04|321.84|324.69|322.49|324.04|321.84|0
1642708850000|2022-01-20 20:00:50|323.88|321.68|323.56|321.36|323.88|321.68|323.56|321.36|0
1642708860000|2022-01-20 20:01:00|323.88|321.68|323.88|321.68|324.2|322|323.39|321.19|0
1642708870000|2022-01-20 20:01:10|324.04|321.84|324.36|322.16|324.52|322.32|324.04|321.84|0
1642708880000|2022-01-20 20:01:20|324.45|322.25|325.5|323.3|325.5|323.3|324.45|322.25|0
1642708890000|2022-01-20 20:01:30|325.66|323.46|325.98|323.78|325.98|323.78|325.66|323.46|0
1642708900000|2022-01-20 20:01:40|325.82|323.62|325.66|323.46|325.98|323.78|325.66|323.46|0
1642708910000|2022-01-20 20:01:50|325.82|323.62|324.85|322.65|325.82|323.62|324.85|322.65|0
1642708920000|2022-01-20 20:02:00|324.52|322.32|325.82|323.62|325.82|323.62|324.52|322.32|0
1642708930000|2022-01-20 20:02:10|325.66|323.46|325.98|323.78|325.98|323.78|325.66|323.46|0
1642708940000|2022-01-20 20:02:20|325.66|323.46|325.33|323.13|325.98|323.78|325.33|323.13|0
1642708950000|2022-01-20 20:02:30|325.5|323.3|325.01|322.81|325.5|323.3|325.01|322.81|0
1642708960000|2022-01-20 20:02:40|324.69|322.49|324.52|322.32|324.69|322.49|324.36|322.16|0
1642708970000|2022-01-20 20:02:50|324.69|322.49|324.36|322.16|324.69|322.49|323.72|321.52|0
1642708980000|2022-01-20 20:03:00|324.85|322.65|325.17|322.97|325.17|322.97|324.85|322.65|0
1642708990000|2022-01-20 20:03:10|325.01|322.81|325.33|323.13|325.33|323.13|325.01|322.81|0
1642709000000|2022-01-20 20:03:20|325.01|322.81|325.66|323.46|325.66|323.46|324.85|322.65|0
1642709010000|2022-01-20 20:03:30|325.49|323.29|325.98|323.78|326.14|323.94|325.49|323.29|0
1642709020000|2022-01-20 20:03:40|326.47|324.27|327.28|325.08|327.28|325.08|326.47|324.27|0
1642709030000|2022-01-20 20:03:50|327.44|325.24|329.23|327.03|329.23|327.03|327.44|325.24|0
1642709040000|2022-01-20 20:04:00|329.07|326.87|330.7|328.5|330.7|328.5|328.83|326.63|0
1642709050000|2022-01-20 20:04:10|330.38|328.18|331.19|328.99|331.19|328.99|330.38|328.18|0
1642709060000|2022-01-20 20:04:20|331.03|328.83|330.7|328.5|331.03|328.83|330.54|328.34|0
1642709070000|2022-01-20 20:04:30|330.95|328.75|330.46|328.26|330.95|328.75|330.46|328.26|0
1642709080000|2022-01-20 20:04:40|330.05|327.85|330.38|328.18|330.38|328.18|330.05|327.85|0
1642709090000|2022-01-20 20:04:50|330.05|327.85|329.89|327.69|330.05|327.85|329.89|327.69|0
1642709100000|2022-01-20 20:05:00|330.05|327.85|329.23|327.03|330.05|327.85|329.23|327.03|0
1642709110000|2022-01-20 20:05:10|329.07|326.87|329.4|327.2|329.72|327.52|329.07|326.87|0
1642709120000|2022-01-20 20:05:20|329.72|327.52|329.89|327.69|330.05|327.85|329.72|327.52|0
1642709130000|2022-01-20 20:05:30|330.21|328.01|330.21|328.01|330.38|328.18|330.21|328.01|0
1642709140000|2022-01-20 20:05:40|330.46|328.26|330.54|328.34|330.54|328.34|330.46|328.26|0
1642709150000|2022-01-20 20:05:50|330.87|328.67|331.36|329.16|331.36|329.16|330.87|328.67|0
1642709160000|2022-01-20 20:06:00|331.61|329.41|331.52|329.32|331.69|329.49|331.52|329.32|0
1642709170000|2022-01-20 20:06:10|331.36|329.16|331.69|329.49|331.69|329.49|331.19|328.99|0
1642709180000|2022-01-20 20:06:20|331.52|329.32|331.93|329.73|332.18|329.98|331.52|329.32|0
1642709190000|2022-01-20 20:06:30|332.01|329.81|332.18|329.98|332.18|329.98|332.01|329.81|0
1642709200000|2022-01-20 20:06:40|332.34|330.14|332.67|330.47|332.67|330.47|332.34|330.14|0
1642709210000|2022-01-20 20:06:50|332.5|330.3|332.5|330.3|332.5|330.3|332.18|329.98|0
1642709220000|2022-01-20 20:07:00|332.67|330.47|332.67|330.47|332.67|330.47|332.5|330.3|0
1642709230000|2022-01-20 20:07:10|332.83|330.63|332.83|330.63|332.83|330.63|332.83|330.63|0
1642709240000|2022-01-20 20:07:20|333.16|330.96|333.98|331.78|333.98|331.78|333.16|330.96|0
1642709250000|2022-01-20 20:07:30|334.15|331.95|333.98|331.78|334.31|332.11|333.98|331.78|0
1642709260000|2022-01-20 20:07:40|333.65|331.45|334.15|331.95|334.15|331.95|333.65|331.45|0
1642709270000|2022-01-20 20:07:50|333.82|331.62|333.65|331.45|333.82|331.62|333.65|331.45|0
1642709280000|2022-01-20 20:08:00|333.49|331.29|333.98|331.78|333.98|331.78|333.49|331.29|0
1642709290000|2022-01-20 20:08:10|333.82|331.62|333.82|331.62|333.82|331.62|333.65|331.45|0
1642709300000|2022-01-20 20:08:20|334.31|332.11|334.64|332.44|334.64|332.44|334.31|332.11|0
1642709310000|2022-01-20 20:08:30|335.14|332.94|333.65|331.45|335.3|333.1|333.49|331.29|0
1642709320000|2022-01-20 20:08:40|336.81|334.61|337.14|334.94|337.14|334.94|336.49|334.29|0
1642709330000|2022-01-20 20:08:50|337.31|335.11|337.64|335.44|337.64|335.44|337.14|334.94|0
1642709340000|2022-01-20 20:09:00|337.8|335.6|337.14|334.94|337.8|335.6|337.14|334.94|0
1642709350000|2022-01-20 20:09:10|337.31|335.11|337.31|335.11|337.31|335.11|336.81|334.61|0
1642709360000|2022-01-20 20:09:20|337.64|335.44|337.64|335.44|337.64|335.44|337.31|335.11|0
1642709370000|2022-01-20 20:09:30|337.31|335.11|337.64|335.44|337.64|335.44|337.14|334.94|0
1642709380000|2022-01-20 20:09:40|337.8|335.6|337.47|335.27|337.97|335.77|337.47|335.27|0
1642709390000|2022-01-20 20:09:50|337.14|334.94|337.14|334.94|337.14|334.94|337.14|334.94|0
1642709400000|2022-01-20 20:10:00|336.98|334.78|336.81|334.61|336.98|334.78|336.81|334.61|0
1642709410000|2022-01-20 20:10:10|336.65|334.45|335.83|333.63|336.65|334.45|335.83|333.63|0
1642709420000|2022-01-20 20:10:20|335.99|333.79|336.98|334.78|336.98|334.78|335.99|333.79|0
1642709430000|2022-01-20 20:10:30|336.81|334.61|336.98|334.78|337.14|334.94|336.81|334.61|0
1642709440000|2022-01-20 20:10:40|336.49|334.29|336.65|334.45|336.65|334.45|336.49|334.29|0
1642709450000|2022-01-20 20:10:50|335.91|333.71|335.66|333.46|335.99|333.79|335.66|333.46|0
1642709460000|2022-01-20 20:11:00|335.33|333.13|335.33|333.13|335.5|333.3|335.33|333.13|0
1642709470000|2022-01-20 20:11:10|334.68|332.48|334.84|332.64|334.84|332.64|334.19|331.99|0
1642709480000|2022-01-20 20:11:20|334.51|332.31|335.33|333.13|335.42|333.22|334.51|332.31|0
1642709490000|2022-01-20 20:11:30|335.75|333.55|335.66|333.46|336.08|333.88|335.66|333.46|0
1642709500000|2022-01-20 20:11:40|335.5|333.3|335.33|333.13|335.5|333.3|335.17|332.97|0
1642709510000|2022-01-20 20:11:50|335.83|333.63|335.5|333.3|335.83|333.63|335.17|332.97|0
1642709520000|2022-01-20 20:12:00|335.99|333.79|336.48|334.28|336.48|334.28|335.99|333.79|0
1642709530000|2022-01-20 20:12:10|336.32|334.12|336.65|334.45|336.98|334.78|336.32|334.12|0
1642709540000|2022-01-20 20:12:20|336.81|334.61|337.06|334.86|337.06|334.86|336.81|334.61|0
1642709550000|2022-01-20 20:12:30|336.98|334.78|336.81|334.61|336.98|334.78|336.81|334.61|0
1642709560000|2022-01-20 20:12:40|336.65|334.45|335.83|333.63|336.65|334.45|335.83|333.63|0
1642709570000|2022-01-20 20:12:50|335.75|333.55|336.32|334.12|336.32|334.12|335.75|333.55|0
1642709580000|2022-01-20 20:13:00|336.48|334.28|336.32|334.12|336.48|334.28|336.32|334.12|0
1642709590000|2022-01-20 20:13:10|336.48|334.28|336.65|334.45|336.81|334.61|336.48|334.28|0
1642709600000|2022-01-20 20:13:20|336.81|334.61|337.14|334.94|337.14|334.94|336.81|334.61|0
1642709610000|2022-01-20 20:13:30|337.31|335.11|337.64|335.44|337.64|335.44|337.31|335.11|0
1642709620000|2022-01-20 20:13:40|337.31|335.11|336.65|334.45|337.31|335.11|336.65|334.45|0
1642709630000|2022-01-20 20:13:50|336.32|334.12|336.15|333.95|336.48|334.28|335.99|333.79|0
1642709640000|2022-01-20 20:14:00|336.32|334.12|337.8|335.6|337.8|335.6|336.32|334.12|0
1642709650000|2022-01-20 20:14:10|338.13|335.93|339.12|336.92|339.29|337.09|338.13|335.93|0
1642709660000|2022-01-20 20:14:20|338.79|336.59|339.04|336.84|339.12|336.92|338.79|336.59|0
1642709670000|2022-01-20 20:14:30|339.12|336.92|339.78|337.58|339.78|337.58|339.12|336.92|0
1642709680000|2022-01-20 20:14:40|339.62|337.42|338.79|336.59|339.62|337.42|338.79|336.59|0
1642709690000|2022-01-20 20:14:50|338.96|336.76|339.45|337.25|339.45|337.25|338.96|336.76|0
1642709700000|2022-01-20 20:15:00|338.96|336.76|339.29|337.09|339.29|337.09|338.96|336.76|0
1642709710000|2022-01-20 20:15:10|338.63|336.43|338.46|336.26|338.79|336.59|338.46|336.26|0
1642709720000|2022-01-20 20:15:20|338.13|335.93|336.98|334.78|338.13|335.93|336.98|334.78|0
1642709730000|2022-01-20 20:15:30|337.14|334.94|337.97|335.77|337.97|335.77|337.14|334.94|0
1642709740000|2022-01-20 20:15:40|338.13|335.93|338.13|335.93|338.46|336.26|338.13|335.93|0
1642709750000|2022-01-20 20:15:50|338.46|336.26|338.63|336.43|338.63|336.43|338.46|336.26|0
1642709760000|2022-01-20 20:16:00|338.46|336.26|339.62|337.42|339.62|337.42|338.46|336.26|0
1642709770000|2022-01-20 20:16:10|339.78|337.58|339.78|337.58|340.11|337.91|339.78|337.58|0
1642709780000|2022-01-20 20:16:20|339.95|337.75|339.62|337.42|339.95|337.75|339.12|336.92|0
1642709790000|2022-01-20 20:16:30|339.45|337.25|339.54|337.34|339.62|337.42|339.45|337.25|0
1642709800000|2022-01-20 20:16:40|339.62|337.42|338.95|336.75|339.62|337.42|338.88|336.68|0
1642709810000|2022-01-20 20:16:50|339.12|336.92|338.62|336.42|339.12|336.92|338.62|336.42|0
1642709820000|2022-01-20 20:17:00|338.95|336.75|338.13|335.93|338.95|336.75|338.13|335.93|0
1642709830000|2022-01-20 20:17:10|338.79|336.59|339.12|336.92|339.12|336.92|338.79|336.59|0
1642709840000|2022-01-20 20:17:20|339.37|337.17|338.95|336.75|339.37|337.17|338.95|336.75|0
1642709850000|2022-01-20 20:17:30|339.12|336.92|338.29|336.09|339.12|336.92|338.29|336.09|0
1642709860000|2022-01-20 20:17:40|338.62|336.42|339.12|336.92|339.12|336.92|338.62|336.42|0
1642709870000|2022-01-20 20:17:50|338.95|336.75|338.62|336.42|338.95|336.75|338.62|336.42|0
1642709880000|2022-01-20 20:18:00|338.95|336.75|339.45|337.25|339.45|337.25|338.95|336.75|0
1642709890000|2022-01-20 20:18:10|338.95|336.75|339.12|336.92|339.28|337.08|338.95|336.75|0
1642709900000|2022-01-20 20:18:20|338.79|336.59|339.45|337.25|339.45|337.25|338.79|336.59|0
1642709910000|2022-01-20 20:18:30|338.95|336.75|339.28|337.08|339.28|337.08|338.95|336.75|0
1642709920000|2022-01-20 20:18:40|339.12|336.92|338.29|336.09|339.12|336.92|338.29|336.09|0
1642709930000|2022-01-20 20:18:50|337.8|335.6|337.8|335.6|338.13|335.93|337.8|335.6|0
1642709940000|2022-01-20 20:19:00|337.63|335.43|337.8|335.6|337.8|335.6|337.39|335.19|0
1642709950000|2022-01-20 20:19:10|338.46|336.26|337.8|335.6|338.46|336.26|337.8|335.6|0
1642709960000|2022-01-20 20:19:20|337.63|335.43|337.3|335.1|337.63|335.43|337.3|335.1|0
1642709970000|2022-01-20 20:19:30|337.14|334.94|336.32|334.12|337.14|334.94|336.32|334.12|0
1642709980000|2022-01-20 20:19:40|336.48|334.28|335.99|333.79|336.48|334.28|335.5|333.3|0
1642709990000|2022-01-20 20:19:50|336.15|333.95|336.32|334.12|336.32|334.12|336.15|333.95|0
1642710000000|2022-01-20 20:20:00|336.48|334.28|336.65|334.45|336.81|334.61|336.48|334.28|0
1642710010000|2022-01-20 20:20:10|336.81|334.61|336.81|334.61|336.81|334.61|336.73|334.53|0
1642710020000|2022-01-20 20:20:20|336.97|334.77|337.3|335.1|337.3|335.1|336.97|334.77|0
1642710030000|2022-01-20 20:20:30|337.14|334.94|337.96|335.76|337.96|335.76|337.14|334.94|0
1642710040000|2022-01-20 20:20:40|338.13|335.93|338.13|335.93|338.29|336.09|338.13|335.93|0
1642710050000|2022-01-20 20:20:50|337.96|335.76|337.96|335.76|338.13|335.93|337.96|335.76|0
1642710060000|2022-01-20 20:21:00|338.05|335.85|339.12|336.92|339.12|336.92|338.05|335.85|0
1642710070000|2022-01-20 20:21:10|339.45|337.25|340.28|338.08|340.28|338.08|339.28|337.08|0
1642710080000|2022-01-20 20:21:20|339.95|337.75|339.78|337.58|339.95|337.75|339.78|337.58|0
1642710090000|2022-01-20 20:21:30|340.28|338.08|340.36|338.16|340.36|338.16|340.11|337.91|0
1642710100000|2022-01-20 20:21:40|340.44|338.24|340.77|338.57|340.77|338.57|340.44|338.24|0
1642710110000|2022-01-20 20:21:50|340.61|338.41|340.11|337.91|340.77|338.57|340.11|337.91|0
1642710120000|2022-01-20 20:22:00|340.28|338.08|340.11|337.91|340.28|338.08|340.11|337.91|0
1642710130000|2022-01-20 20:22:10|339.94|337.74|340.28|338.08|340.28|338.08|339.94|337.74|0
1642710140000|2022-01-20 20:22:20|340.61|338.41|340.61|338.41|340.61|338.41|340.44|338.24|0
1642710150000|2022-01-20 20:22:30|340.44|338.24|340.28|338.08|340.77|338.57|340.28|338.08|0
1642710160000|2022-01-20 20:22:40|340.61|338.41|340.44|338.24|340.61|338.41|340.44|338.24|0
1642710170000|2022-01-20 20:22:50|340.36|338.16|339.12|336.92|340.36|338.16|339.12|336.92|0
1642710180000|2022-01-20 20:23:00|339.28|337.08|340.11|337.91|340.11|337.91|339.28|337.08|0
1642710190000|2022-01-20 20:23:10|340.61|338.41|342.27|340.07|342.27|340.07|340.61|338.41|0
1642710200000|2022-01-20 20:23:20|342.43|340.23|342.43|340.23|342.6|340.4|342.43|340.23|0
1642710210000|2022-01-20 20:23:30|342.76|340.56|342.93|340.73|342.93|340.73|342.6|340.4|0
1642710220000|2022-01-20 20:23:40|342.76|340.56|343.26|341.06|343.26|341.06|342.76|340.56|0
1642710230000|2022-01-20 20:23:50|343.43|341.23|343.26|341.06|343.43|341.23|343.26|341.06|0
1642710240000|2022-01-20 20:24:00|342.6|340.4|342.1|339.9|342.6|340.4|341.93|339.73|0
1642710250000|2022-01-20 20:24:10|342.43|340.23|342.26|340.06|342.43|340.23|341.77|339.57|0
1642710260000|2022-01-20 20:24:20|342.6|340.4|343.43|341.23|343.43|341.23|342.6|340.4|0
1642710270000|2022-01-20 20:24:30|343.26|341.06|343.43|341.23|343.6|341.4|343.26|341.06|0
1642710280000|2022-01-20 20:24:40|342.76|340.56|343.1|340.9|343.26|341.06|342.76|340.56|0
1642710290000|2022-01-20 20:24:50|343.26|341.06|343.26|341.06|343.26|341.06|343.1|340.9|0
1642710300000|2022-01-20 20:25:00|342.76|340.56|342.76|340.56|343.1|340.9|342.76|340.56|0
1642710310000|2022-01-20 20:25:10|342.85|340.65|342.85|340.65|343.43|341.23|342.85|340.65|0
1642710320000|2022-01-20 20:25:20|342.76|340.56|345.43|343.23|345.43|343.23|342.76|340.56|0
1642710330000|2022-01-20 20:25:30|345.26|343.06|345.6|343.4|346.1|343.9|345.26|343.06|0
1642710340000|2022-01-20 20:25:40|345.52|343.32|345.26|343.06|345.76|343.56|345.1|342.9|0
1642710350000|2022-01-20 20:25:50|345.43|343.23|345.09|342.89|345.6|343.4|345.09|342.89|0
1642710360000|2022-01-20 20:26:00|344.93|342.73|344.93|342.73|344.93|342.73|344.93|342.73|0
1642710370000|2022-01-20 20:26:10|345.09|342.89|345.93|343.73|345.93|343.73|345.09|342.89|0
1642710380000|2022-01-20 20:26:20|345.76|343.56|346.1|343.9|346.1|343.9|345.76|343.56|0
1642710390000|2022-01-20 20:26:30|345.93|343.73|346.78|344.58|346.78|344.58|344.42|342.22|0
1642710400000|2022-01-20 20:26:40|346.69|344.49|347.36|345.16|347.36|345.16|346.69|344.49|0
1642710410000|2022-01-20 20:26:50|347.52|345.32|348.19|345.99|348.28|346.08|347.52|345.32|0
1642710420000|2022-01-20 20:27:00|347.86|345.66|348.02|345.82|348.19|345.99|347.86|345.66|0
1642710430000|2022-01-20 20:27:10|347.86|345.66|347.52|345.32|347.86|345.66|347.52|345.32|0
1642710440000|2022-01-20 20:27:20|347.36|345.16|347.69|345.49|347.69|345.49|347.36|345.16|0
1642710450000|2022-01-20 20:27:30|347.86|345.66|348.19|345.99|348.36|346.16|347.86|345.66|0
1642710460000|2022-01-20 20:27:40|348.36|346.16|348.69|346.49|348.69|346.49|348.36|346.16|0
1642710470000|2022-01-20 20:27:50|348.19|345.99|347.69|345.49|348.19|345.99|347.36|345.16|0
1642710480000|2022-01-20 20:28:00|347.86|345.66|348.52|346.32|348.52|346.32|347.86|345.66|0
1642710490000|2022-01-20 20:28:10|348.69|346.49|348.86|346.66|349.36|347.16|348.69|346.49|0
1642710500000|2022-01-20 20:28:20|348.52|346.32|348.02|345.82|348.52|346.32|348.02|345.82|0
1642710510000|2022-01-20 20:28:30|347.69|345.49|346.19|343.99|347.69|345.49|346.19|343.99|0
1642710520000|2022-01-20 20:28:40|346.35|344.15|345.52|343.32|346.35|344.15|345.52|343.32|0
1642710530000|2022-01-20 20:28:50|346.19|343.99|346.35|344.15|346.35|344.15|345.86|343.66|0
1642710540000|2022-01-20 20:29:00|345.69|343.49|346.02|343.82|346.02|343.82|345.36|343.16|0
1642710550000|2022-01-20 20:29:10|345.52|343.32|344.69|342.49|345.52|343.32|344.69|342.49|0
1642710560000|2022-01-20 20:29:20|343.86|341.66|344.69|342.49|344.69|342.49|343.53|341.33|0
1642710570000|2022-01-20 20:29:30|346.02|343.82|345.69|343.49|346.02|343.82|345.61|343.41|0
1642710580000|2022-01-20 20:29:40|346.52|344.32|346.69|344.49|346.69|344.49|346.35|344.15|0
1642710590000|2022-01-20 20:29:50|346.52|344.32|346.85|344.65|347.02|344.82|346.52|344.32|0
1642710600000|2022-01-20 20:30:00|346.52|344.32|348.19|345.99|348.19|345.99|346.52|344.32|0
1642710610000|2022-01-20 20:30:10|348.36|346.16|348.02|345.82|348.52|346.32|348.02|345.82|0
1642710620000|2022-01-20 20:30:20|348.36|346.16|348.69|346.49|348.69|346.49|348.36|346.16|0
1642710630000|2022-01-20 20:30:30|348.86|346.66|349.02|346.82|349.19|346.99|348.86|346.66|0
1642710640000|2022-01-20 20:30:40|349.19|346.99|348.86|346.66|349.19|346.99|348.36|346.16|0
1642710650000|2022-01-20 20:30:50|349.02|346.82|348.02|345.82|349.02|346.82|348.02|345.82|0
1642710660000|2022-01-20 20:31:00|348.19|345.99|347.52|345.32|348.52|346.32|347.52|345.32|0
1642710670000|2022-01-20 20:31:10|347.02|344.82|346.52|344.32|347.02|344.82|346.52|344.32|0
1642710680000|2022-01-20 20:31:20|347.02|344.82|347.69|345.49|347.69|345.49|347.02|344.82|0
1642710690000|2022-01-20 20:31:30|347.85|345.65|346.85|344.65|347.85|345.65|346.85|344.65|0
1642710700000|2022-01-20 20:31:40|346.02|343.82|347.02|344.82|347.02|344.82|346.02|343.82|0
1642710710000|2022-01-20 20:31:50|347.19|344.99|347.52|345.32|347.52|345.32|347.19|344.99|0
1642710720000|2022-01-20 20:32:00|347.19|344.99|347.52|345.32|348.36|346.16|347.19|344.99|0
1642710730000|2022-01-20 20:32:10|347.69|345.49|347.52|345.32|347.69|345.49|347.52|345.32|0
1642710740000|2022-01-20 20:32:20|347.85|345.65|348.69|346.49|349.02|346.82|347.85|345.65|0
1642710750000|2022-01-20 20:32:30|349.19|346.99|350.87|348.67|350.87|348.67|349.19|346.99|0
1642710760000|2022-01-20 20:32:40|350.7|348.5|350.7|348.5|350.7|348.5|350.53|348.33|0
1642710770000|2022-01-20 20:32:50|350.53|348.33|350.36|348.16|350.53|348.33|350.2|348|0
1642710780000|2022-01-20 20:33:00|350.53|348.33|349.02|346.82|350.53|348.33|349.02|346.82|0
1642710790000|2022-01-20 20:33:10|349.36|347.16|348.02|345.82|349.36|347.16|348.02|345.82|0
1642710800000|2022-01-20 20:33:20|348.52|346.32|347.52|345.32|348.52|346.32|347.52|345.32|0
1642710810000|2022-01-20 20:33:30|347.69|345.49|347.69|345.49|347.85|345.65|347.52|345.32|0
1642710820000|2022-01-20 20:33:40|348.69|346.49|349.02|346.82|349.02|346.82|348.69|346.49|0
1642710830000|2022-01-20 20:33:50|348.86|346.66|348.35|346.15|348.86|346.66|348.35|346.15|0
1642710840000|2022-01-20 20:34:00|348.19|345.99|347.52|345.32|348.35|346.15|347.52|345.32|0
1642710850000|2022-01-20 20:34:10|347.35|345.15|347.52|345.32|347.52|345.32|347.27|345.07|0
1642710860000|2022-01-20 20:34:20|347.85|345.65|348.52|346.32|348.52|346.32|347.85|345.65|0
1642710870000|2022-01-20 20:34:30|348.69|346.49|349.02|346.82|349.02|346.82|348.69|346.49|0
1642710880000|2022-01-20 20:34:40|348.69|346.49|348.52|346.32|348.86|346.66|348.52|346.32|0
1642710890000|2022-01-20 20:34:50|349.19|346.99|349.36|347.16|349.36|347.16|349.02|346.82|0
1642710900000|2022-01-20 20:35:00|350.2|348|350.36|348.16|350.36|348.16|350.2|348|0
1642710910000|2022-01-20 20:35:10|350.03|347.83|349.69|347.49|350.03|347.83|349.69|347.49|0
1642710920000|2022-01-20 20:35:20|350.03|347.83|350.2|348|350.53|348.33|350.03|347.83|0
1642710930000|2022-01-20 20:35:30|351.03|348.83|351.2|349|351.2|349|351.03|348.83|0
1642710940000|2022-01-20 20:35:40|351.37|349.17|351.03|348.83|351.37|349.17|351.03|348.83|0
1642710950000|2022-01-20 20:35:50|351.2|349|352.21|350.01|352.21|350.01|351.03|348.83|0
1642710960000|2022-01-20 20:36:00|351.37|349.17|351.37|349.17|351.54|349.34|351.2|349|0
1642710970000|2022-01-20 20:36:10|351.71|349.51|351.87|349.67|351.87|349.67|351.37|349.17|0
1642710980000|2022-01-20 20:36:20|352.21|350.01|352.21|350.01|352.38|350.18|352.21|350.01|0
1642710990000|2022-01-20 20:36:30|351.87|349.67|352.38|350.18|352.38|350.18|351.87|349.67|0
1642711000000|2022-01-20 20:36:40|352.21|350.01|352.55|350.35|352.97|350.77|352.21|350.01|0
1642711010000|2022-01-20 20:36:50|352.71|350.51|353.22|351.02|353.22|351.02|352.71|350.51|0
1642711020000|2022-01-20 20:37:00|353.56|351.36|353.73|351.53|353.73|351.53|353.39|351.19|0
1642711030000|2022-01-20 20:37:10|354.06|351.86|354.23|352.03|354.91|352.71|354.06|351.86|0
1642711040000|2022-01-20 20:37:20|354.74|352.54|355.41|353.21|355.41|353.21|354.74|352.54|0
1642711050000|2022-01-20 20:37:30|355.24|353.04|355.41|353.21|355.41|353.21|355.24|353.04|0
1642711060000|2022-01-20 20:37:40|356.26|354.06|355.75|353.55|356.26|354.06|355.75|353.55|0
1642711070000|2022-01-20 20:37:50|356.43|354.23|356.43|354.23|356.6|354.4|355.92|353.72|0
1642711080000|2022-01-20 20:38:00|357.45|355.25|357.11|354.91|357.45|355.25|357.11|354.91|0
1642711090000|2022-01-20 20:38:10|356.94|354.74|357.28|355.08|357.61|355.41|356.94|354.74|0
1642711100000|2022-01-20 20:38:20|356.6|354.4|356.6|354.4|356.94|354.74|356.6|354.4|0
1642711110000|2022-01-20 20:38:30|356.43|354.23|357.11|354.91|357.11|354.91|356.35|354.15|0
1642711120000|2022-01-20 20:38:40|356.77|354.57|357.11|354.91|357.11|354.91|356.77|354.57|0
1642711130000|2022-01-20 20:38:50|357.28|355.08|358.63|356.43|358.63|356.43|356.85|354.65|0
1642711140000|2022-01-20 20:39:00|358.29|356.09|358.29|356.09|358.55|356.35|358.29|356.09|0
1642711150000|2022-01-20 20:39:10|358.12|355.92|357.27|355.07|358.12|355.92|356.6|354.4|0
1642711160000|2022-01-20 20:39:20|356.94|354.74|356.09|353.89|357.27|355.07|356.09|353.89|0
1642711170000|2022-01-20 20:39:30|356.26|354.06|355.58|353.38|356.26|354.06|355.58|353.38|0
1642711180000|2022-01-20 20:39:40|355.41|353.21|355.41|353.21|355.41|353.21|355.41|353.21|0
1642711190000|2022-01-20 20:39:50|355.24|353.04|354.91|352.71|355.41|353.21|354.74|352.54|0
1642711200000|2022-01-20 20:40:00|354.74|352.54|353.89|351.69|354.74|352.54|353.89|351.69|0
1642711210000|2022-01-20 20:40:10|354.06|351.86|355.41|353.21|355.41|353.21|354.06|351.86|0
1642711220000|2022-01-20 20:40:20|355.75|353.55|355.92|353.72|355.92|353.72|355.58|353.38|0
1642711230000|2022-01-20 20:40:30|356.6|354.4|354.9|352.7|356.6|354.4|354.9|352.7|0
1642711240000|2022-01-20 20:40:40|355.75|353.55|355.41|353.21|355.75|353.55|355.41|353.21|0
1642711250000|2022-01-20 20:40:50|355.75|353.55|355.92|353.72|356.09|353.89|355.75|353.55|0
1642711260000|2022-01-20 20:41:00|356.26|354.06|356.43|354.23|356.43|354.23|355.92|353.72|0
1642711270000|2022-01-20 20:41:10|356.26|354.06|354.74|352.54|356.26|354.06|354.74|352.54|0
1642711280000|2022-01-20 20:41:20|354.57|352.37|354.06|351.86|354.57|352.37|353.31|351.11|0
1642711290000|2022-01-20 20:41:30|354.32|352.12|353.22|351.02|354.32|352.12|353.22|351.02|0
1642711300000|2022-01-20 20:41:40|353.05|350.85|353.55|351.35|353.55|351.35|352.88|350.68|0
1642711310000|2022-01-20 20:41:50|353.89|351.69|354.06|351.86|354.06|351.86|353.89|351.69|0
1642711320000|2022-01-20 20:42:00|354.23|352.03|354.57|352.37|354.65|352.45|354.23|352.03|0
1642711330000|2022-01-20 20:42:10|353.39|351.19|352.88|350.68|353.39|351.19|352.88|350.68|0
1642711340000|2022-01-20 20:42:20|353.39|351.19|353.22|351.02|353.55|351.35|353.22|351.02|0
1642711350000|2022-01-20 20:42:30|353.05|350.85|353.39|351.19|353.39|351.19|353.05|350.85|0
1642711360000|2022-01-20 20:42:40|353.05|350.85|354.9|352.7|354.9|352.7|353.05|350.85|0
1642711370000|2022-01-20 20:42:50|355.75|353.55|356.09|353.89|356.09|353.89|355.75|353.55|0
1642711380000|2022-01-20 20:43:00|356.26|354.06|356.51|354.31|356.51|354.31|356.26|354.06|0
1642711390000|2022-01-20 20:43:10|356.26|354.06|356.26|354.06|356.26|354.06|355.75|353.55|0
1642711400000|2022-01-20 20:43:20|356.09|353.89|355.58|353.38|356.09|353.89|355.33|353.13|0
1642711410000|2022-01-20 20:43:30|356.26|354.06|356.26|354.06|356.26|354.06|355.92|353.72|0
1642711420000|2022-01-20 20:43:40|356.43|354.23|355.24|353.04|356.43|354.23|355.24|353.04|0
1642711430000|2022-01-20 20:43:50|355.92|353.72|356.26|354.06|356.26|354.06|355.41|353.21|0
1642711440000|2022-01-20 20:44:00|356.76|354.56|357.1|354.9|357.1|354.9|356.76|354.56|0
1642711450000|2022-01-20 20:44:10|357.44|355.24|357.61|355.41|357.78|355.58|357.44|355.24|0
1642711460000|2022-01-20 20:44:20|357.78|355.58|357.53|355.33|357.78|355.58|357.44|355.24|0
1642711470000|2022-01-20 20:44:30|357.61|355.41|357.95|355.75|357.95|355.75|357.1|354.9|0
1642711480000|2022-01-20 20:44:40|357.78|355.58|357.95|355.75|357.95|355.75|357.78|355.58|0
1642711490000|2022-01-20 20:44:50|358.12|355.92|357.61|355.41|358.12|355.92|357.61|355.41|0
1642711500000|2022-01-20 20:45:00|357.95|355.75|358.8|356.6|358.8|356.6|357.95|355.75|0
1642711510000|2022-01-20 20:45:10|359.14|356.94|358.97|356.77|359.99|357.79|358.97|356.77|0
1642711520000|2022-01-20 20:45:20|359.14|356.94|359.14|356.94|359.14|356.94|358.8|356.6|0
1642711530000|2022-01-20 20:45:30|359.82|357.62|359.65|357.45|359.82|357.62|359.65|357.45|0
1642711540000|2022-01-20 20:45:40|360.33|358.13|359.31|357.11|360.5|358.3|359.31|357.11|0
1642711550000|2022-01-20 20:45:50|359.14|356.94|358.8|356.6|359.14|356.94|358.46|356.26|0
1642711560000|2022-01-20 20:46:00|359.65|357.45|359.06|356.86|359.65|357.45|359.06|356.86|0
1642711570000|2022-01-20 20:46:10|359.14|356.94|360.72|358.52|361.06|358.86|358.97|356.77|0
1642711580000|2022-01-20 20:46:20|360.55|358.35|359.73|357.53|360.55|358.35|358.89|356.69|0
1642711590000|2022-01-20 20:46:30|360.41|358.21|360.92|358.72|361.09|358.89|360.41|358.21|0
1642711600000|2022-01-20 20:46:40|361.26|359.06|361.93|359.73|362.19|359.99|361.26|359.06|0
1642711610000|2022-01-20 20:46:50|362.1|359.9|362.44|360.24|362.44|360.24|362.1|359.9|0
1642711620000|2022-01-20 20:47:00|362.61|360.41|360.23|358.03|362.78|360.58|360.23|358.03|0
1642711630000|2022-01-20 20:47:10|365.18|362.98|364.67|362.47|365.18|362.98|364.67|362.47|0
1642711640000|2022-01-20 20:47:20|362.45|360.25|360.61|358.41|362.62|360.42|360.61|358.41|0
1642711650000|2022-01-20 20:47:30|360.78|358.58|361.49|359.29|361.83|359.63|360.78|358.58|0
1642711660000|2022-01-20 20:47:40|361.66|359.46|362.34|360.14|362.34|360.14|361.32|359.12|0
1642711670000|2022-01-20 20:47:50|361.65|359.45|363.44|361.24|363.44|361.24|361.65|359.45|0
1642711680000|2022-01-20 20:48:00|363.78|361.58|362.41|360.21|363.78|361.58|362.41|360.21|0
1642711690000|2022-01-20 20:48:10|361.9|359.7|361.57|359.37|361.9|359.7|360.81|358.61|0
1642711700000|2022-01-20 20:48:20|361.9|359.7|362.92|360.72|362.92|360.72|361.9|359.7|0
1642711710000|2022-01-20 20:48:30|363.09|360.89|363.61|361.41|363.61|361.41|362.92|360.72|0
1642711720000|2022-01-20 20:48:40|363.95|361.75|363.61|361.41|364.12|361.92|363.61|361.41|0
1642711730000|2022-01-20 20:48:50|363.09|360.89|363.69|361.49|363.78|361.58|363.09|360.89|0
1642711740000|2022-01-20 20:49:00|363.95|361.75|363.95|361.75|364.12|361.92|363.95|361.75|0
1642711750000|2022-01-20 20:49:10|363.78|361.58|364.29|362.09|364.29|362.09|363.78|361.58|0
1642711760000|2022-01-20 20:49:20|365.14|362.94|365.14|362.94|365.31|363.11|365.14|362.94|0
1642711770000|2022-01-20 20:49:30|364.8|362.6|365.14|362.94|365.14|362.94|364.8|362.6|0
1642711780000|2022-01-20 20:49:40|365.31|363.11|364.97|362.77|365.31|363.11|364.97|362.77|0
1642711790000|2022-01-20 20:49:50|365.31|363.11|366.16|363.96|366.16|363.96|365.31|363.11|0
1642711800000|2022-01-20 20:50:00|366.34|364.14|367.36|365.16|368.05|365.85|365.99|363.79|0
1642711810000|2022-01-20 20:50:10|367.19|364.99|365.06|362.86|367.19|364.99|365.06|362.86|0
1642711820000|2022-01-20 20:50:20|365.14|362.94|364.8|362.6|365.14|362.94|364.12|361.92|0
1642711830000|2022-01-20 20:50:30|364.29|362.09|362.92|360.72|364.29|362.09|362.92|360.72|0
1642711840000|2022-01-20 20:50:40|363.6|361.4|364.29|362.09|364.29|362.09|363.43|361.23|0
1642711850000|2022-01-20 20:50:50|365.14|362.94|363.95|361.75|365.14|362.94|363.95|361.75|0
1642711860000|2022-01-20 20:51:00|363.77|361.57|363.09|360.89|363.95|361.75|362.75|360.55|0
1642711870000|2022-01-20 20:51:10|362.07|359.87|364.12|361.92|364.12|361.92|362.07|359.87|0
1642711880000|2022-01-20 20:51:20|364.46|362.26|363.94|361.74|364.46|362.26|363.94|361.74|0
1642711890000|2022-01-20 20:51:30|364.97|362.77|365.14|362.94|365.14|362.94|364.97|362.77|0
1642711900000|2022-01-20 20:51:40|364.63|362.43|364.29|362.09|364.63|362.43|364.12|361.92|0
1642711910000|2022-01-20 20:51:50|365.14|362.94|365.82|363.62|365.82|363.62|365.14|362.94|0
1642711920000|2022-01-20 20:52:00|366.16|363.96|366.51|364.31|366.51|364.31|365.14|362.94|0
1642711930000|2022-01-20 20:52:10|367.02|364.82|367.36|365.16|367.36|365.16|366.68|364.48|0
1642711940000|2022-01-20 20:52:20|367.53|365.33|368.05|365.85|368.56|366.36|367.53|365.33|0
1642711950000|2022-01-20 20:52:30|368.39|366.19|367.88|365.68|369.25|367.05|367.88|365.68|0
1642711960000|2022-01-20 20:52:40|368.22|366.02|368.73|366.53|368.73|366.53|368.22|366.02|0
1642711970000|2022-01-20 20:52:50|369.42|367.22|369.25|367.05|369.42|367.22|369.25|367.05|0
1642711980000|2022-01-20 20:53:00|369.59|367.39|370.62|368.42|370.62|368.42|369.59|367.39|0
1642711990000|2022-01-20 20:53:10|370.45|368.25|370.97|368.77|370.97|368.77|370.45|368.25|0
1642712000000|2022-01-20 20:53:20|371.31|369.11|370.62|368.42|371.31|369.11|370.45|368.25|0
1642712010000|2022-01-20 20:53:30|371.14|368.94|371.14|368.94|371.48|369.28|370.97|368.77|0
1642712020000|2022-01-20 20:53:40|371.66|369.46|371.14|368.94|371.83|369.63|371.14|368.94|0
1642712030000|2022-01-20 20:53:50|370.8|368.6|371.66|369.46|371.66|369.46|370.8|368.6|0
1642712040000|2022-01-20 20:54:00|371.83|369.63|372.86|370.66|372.86|370.66|371.83|369.63|0
1642712050000|2022-01-20 20:54:10|373.21|371.01|374.42|372.22|374.42|372.22|373.21|371.01|0
1642712060000|2022-01-20 20:54:20|373.38|371.18|374.25|372.05|374.25|372.05|373.38|371.18|0
1642712070000|2022-01-20 20:54:30|374.07|371.87|374.07|371.87|374.25|372.05|373.9|371.7|0
1642712080000|2022-01-20 20:54:40|374.42|372.22|374.25|372.05|374.42|372.22|374.07|371.87|0
1642712090000|2022-01-20 20:54:50|374.59|372.39|374.42|372.22|374.59|372.39|374.42|372.22|0
1642712100000|2022-01-20 20:55:00|374.25|372.05|374.07|371.87|375.81|373.61|374.07|371.87|0
1642712110000|2022-01-20 20:55:10|375.11|372.91|375.63|373.43|375.63|373.43|374.59|372.39|0
1642712120000|2022-01-20 20:55:20|375.81|373.61|377.37|375.17|377.37|375.17|375.81|373.61|0
1642712130000|2022-01-20 20:55:30|377.89|375.69|376.67|374.47|378.07|375.87|376.67|374.47|0
1642712140000|2022-01-20 20:55:40|377.37|375.17|377.72|375.52|377.89|375.69|377.37|375.17|0
1642712150000|2022-01-20 20:55:50|378.59|376.39|377.54|375.34|378.59|376.39|377.54|375.34|0
1642712160000|2022-01-20 20:56:00|376.15|373.95|377.46|375.26|377.46|375.26|375.98|373.78|0
1642712170000|2022-01-20 20:56:10|377.54|375.34|378.24|376.04|378.41|376.21|377.54|375.34|0
1642712180000|2022-01-20 20:56:20|377.2|375|378.07|375.87|378.07|375.87|377.2|375|0
1642712190000|2022-01-20 20:56:30|377.89|375.69|377.02|374.82|378.24|376.04|377.02|374.82|0
1642712200000|2022-01-20 20:56:40|377.72|375.52|376.67|374.47|377.72|375.52|376.67|374.47|0
1642712210000|2022-01-20 20:56:50|375.63|373.43|376.15|373.95|376.5|374.3|375.63|373.43|0
1642712220000|2022-01-20 20:57:00|377.2|375|373.91|371.71|377.2|375|373.91|371.71|0
1642712230000|2022-01-20 20:57:10|379.26|377.06|380.47|378.27|380.47|378.27|379.26|377.06|0
1642712240000|2022-01-20 20:57:20|380.3|378.1|379.43|377.23|380.3|378.1|379.43|377.23|0
1642712250000|2022-01-20 20:57:30|379.78|377.58|378.91|376.71|379.78|377.58|378.91|376.71|0
1642712260000|2022-01-20 20:57:40|378.74|376.54|377.7|375.5|378.74|376.54|377.01|374.81|0
1642712270000|2022-01-20 20:57:50|378.22|376.02|376.15|373.95|378.22|376.02|376.15|373.95|0
1642712280000|2022-01-20 20:58:00|376.67|374.47|375.64|373.44|377.01|374.81|375.64|373.44|0
1642712290000|2022-01-20 20:58:10|376.33|374.13|375.98|373.78|376.67|374.47|375.98|373.78|0
1642712300000|2022-01-20 20:58:20|376.84|374.64|377.36|375.16|377.36|375.16|376.84|374.64|0
1642712310000|2022-01-20 20:58:30|377.19|374.99|378.74|376.54|378.91|376.71|377.19|374.99|0
1642712320000|2022-01-20 20:58:40|379.18|376.98|379.09|376.89|379.18|376.98|378.91|376.71|0
1642712330000|2022-01-20 20:58:50|379.43|377.23|380.3|378.1|380.47|378.27|379.43|377.23|0
1642712340000|2022-01-20 20:59:00|380.13|377.93|380.47|378.27|380.47|378.27|379.95|377.75|0
1642712350000|2022-01-20 20:59:10|380.13|377.93|377.01|374.81|380.13|377.93|377.01|374.81|0
1642712360000|2022-01-20 20:59:20|375.81|373.61|374.09|371.89|375.81|373.61|374.09|371.89|0
1642712370000|2022-01-20 20:59:30|374.78|372.58|375.29|373.09|375.64|373.44|374.78|372.58|0
1642712380000|2022-01-20 20:59:40|374.43|372.23|375.81|373.61|375.81|373.61|374.43|372.23|0
1642712390000|2022-01-20 20:59:50|376.15|373.95|377.88|375.68|377.88|375.68|376.15|373.95|0
1642712400000|2022-01-20 21:00:00|378.22|376.02|378.22|376.02|378.22|376.02|378.22|376.02|0
1642712410000|2022-01-20 21:00:10|377.01|374.81|378.57|376.37|378.57|376.37|377.01|374.81|0
1642712420000|2022-01-20 21:00:20|378.22|376.02|379.26|377.06|379.26|377.06|378.22|376.02|0
1642712430000|2022-01-20 21:00:30|379.7|377.5|379.61|377.41|379.95|377.75|379.61|377.41|0
1642712440000|2022-01-20 21:00:40|380.3|378.1|379.6|377.4|380.3|378.1|379.26|377.06|0
1642712450000|2022-01-20 21:00:50|379.09|376.89|379.26|377.06|379.43|377.23|379.09|376.89|0
1642712460000|2022-01-20 21:01:00|377.88|375.68|378.74|376.54|378.74|376.54|377.53|375.33|0
1642712470000|2022-01-20 21:01:10|379.09|376.89|378.91|376.71|379.43|377.23|378.91|376.71|0
1642712480000|2022-01-20 21:01:20|377.88|375.68|379.26|377.06|379.26|377.06|377.88|375.68|0
1642712490000|2022-01-20 21:01:30|379.78|377.58|379.95|377.75|379.95|377.75|379.78|377.58|0
1642712500000|2022-01-20 21:01:40|379.78|377.58|379.43|377.23|379.78|377.58|378.57|376.37|0
1642712510000|2022-01-20 21:01:50|379.6|377.4|381.16|378.96|381.16|378.96|379.6|377.4|0
1642712520000|2022-01-20 21:02:00|381.68|379.48|380.64|378.44|381.86|379.66|380.47|378.27|0
1642712530000|2022-01-20 21:02:10|379.95|377.75|379.43|377.23|379.95|377.75|379.26|377.06|0
1642712540000|2022-01-20 21:02:20|379.78|377.58|380.3|378.1|380.3|378.1|379.43|377.23|0
1642712550000|2022-01-20 21:02:30|380.99|378.79|379.78|377.58|380.99|378.79|379.78|377.58|0
1642712560000|2022-01-20 21:02:40|379.95|377.75|379.6|377.4|380.82|378.62|379.6|377.4|0
1642712570000|2022-01-20 21:02:50|379.95|377.75|379.43|377.23|379.95|377.75|379.43|377.23|0
1642712580000|2022-01-20 21:03:00|379.26|377.06|380.12|377.92|380.12|377.92|379.26|377.06|0
1642712590000|2022-01-20 21:03:10|380.3|378.1|379.08|376.88|380.3|378.1|379.08|376.88|0
1642712600000|2022-01-20 21:03:20|380.3|378.1|380.47|378.27|380.47|378.27|380.04|377.84|0
1642712610000|2022-01-20 21:03:30|379.78|377.58|379.78|377.58|379.78|377.58|379.78|377.58|0
1642712620000|2022-01-20 21:03:40|380.3|378.1|380.17|377.97|380.3|378.1|379.65|377.45|0
1642712630000|2022-01-20 21:03:50|380.34|378.14|379.82|377.62|380.69|378.49|379.82|377.62|0
1642712640000|2022-01-20 21:04:00|380.69|378.49|380.52|378.32|380.69|378.49|379.65|377.45|0
1642712650000|2022-01-20 21:04:10|380.69|378.49|381.21|379.01|381.21|379.01|380.34|378.14|0
1642712660000|2022-01-20 21:04:20|381.39|379.19|380.86|378.66|381.39|379.19|380.69|378.49|0
1642712670000|2022-01-20 21:04:30|381.21|379.01|381.04|378.84|381.21|379.01|380.52|378.32|0
1642712680000|2022-01-20 21:04:40|380.52|378.32|381.39|379.19|381.39|379.19|380.52|378.32|0
1642712690000|2022-01-20 21:04:50|381.73|379.53|381.21|379.01|381.73|379.53|381.21|379.01|0
1642712700000|2022-01-20 21:05:00|380.86|378.66|378.61|376.41|380.86|378.66|378.61|376.41|0
1642712710000|2022-01-20 21:05:10|378.43|376.23|378.26|376.06|379.13|376.93|378.26|376.06|0
1642712720000|2022-01-20 21:05:20|377.91|375.71|377.57|375.37|377.91|375.71|377.39|375.19|0
1642712730000|2022-01-20 21:05:30|377.39|375.19|377.39|375.19|377.39|375.19|377.22|375.02|0
1642712740000|2022-01-20 21:05:40|377.22|375.02|376.35|374.15|377.22|375.02|376.01|373.81|0
1642712750000|2022-01-20 21:05:50|376.79|374.59|376.7|374.5|377.05|374.85|376.35|374.15|0
1642712760000|2022-01-20 21:06:00|376.53|374.33|376.7|374.5|376.87|374.67|376.53|374.33|0
1642712770000|2022-01-20 21:06:10|376.35|374.15|376.87|374.67|376.87|374.67|376.35|374.15|0
1642712780000|2022-01-20 21:06:20|377.05|374.85|377.05|374.85|377.57|375.37|377.05|374.85|0
1642712790000|2022-01-20 21:06:30|377.57|375.37|377.91|375.71|378.26|376.06|377.57|375.37|0
1642712800000|2022-01-20 21:06:40|378.09|375.89|378.09|375.89|378.43|376.23|377.91|375.71|0
1642712810000|2022-01-20 21:06:50|378.61|376.41|378.6|376.4|378.61|376.41|378.43|376.23|0
1642712820000|2022-01-20 21:07:00|378.26|376.06|378.52|376.32|378.6|376.4|378.26|376.06|0
1642712830000|2022-01-20 21:07:10|379.13|376.93|379.3|377.1|379.3|377.1|379.04|376.84|0
1642712840000|2022-01-20 21:07:20|379.47|377.27|379.13|376.93|379.47|377.27|379.13|376.93|0
1642712850000|2022-01-20 21:07:30|378.87|376.67|378.95|376.75|378.95|376.75|378.87|376.67|0
1642712860000|2022-01-20 21:07:40|379.3|377.1|379.47|377.27|379.65|377.45|379.3|377.1|0
1642712870000|2022-01-20 21:07:50|379.65|377.45|380.51|378.31|380.69|378.49|379.65|377.45|0
1642712880000|2022-01-20 21:08:00|380.17|377.97|380.43|378.23|380.78|378.58|380.17|377.97|0
1642712890000|2022-01-20 21:08:10|379.82|377.62|379.47|377.27|379.82|377.62|379.47|377.27|0
1642712900000|2022-01-20 21:08:20|378.78|376.58|379.47|377.27|379.65|377.45|378.78|376.58|0
1642712910000|2022-01-20 21:08:30|379.12|376.92|378.95|376.75|379.3|377.1|378.95|376.75|0
1642712920000|2022-01-20 21:08:40|379.12|376.92|379.47|377.27|379.82|377.62|379.12|376.92|0
1642712930000|2022-01-20 21:08:50|379.65|377.45|380.17|377.97|380.17|377.97|378.78|376.58|0
1642712940000|2022-01-20 21:09:00|379.47|377.27|378.6|376.4|379.47|377.27|378.6|376.4|0
1642712950000|2022-01-20 21:09:10|378.95|376.75|379.3|377.1|379.3|377.1|378.78|376.58|0
1642712960000|2022-01-20 21:09:20|378.95|376.75|378.95|376.75|379.12|376.92|378.43|376.23|0
1642712970000|2022-01-20 21:09:30|378.69|376.49|378.95|376.75|378.95|376.75|378.6|376.4|0
1642712980000|2022-01-20 21:09:40|379.12|376.92|379.3|377.1|379.3|377.1|378.78|376.58|0
1642712990000|2022-01-20 21:09:50|379.47|377.27|379.82|377.62|379.82|377.62|379.47|377.27|0
1642713000000|2022-01-20 21:10:00|379.99|377.79|378.08|375.88|379.99|377.79|378.08|375.88|0
1642713010000|2022-01-20 21:10:10|378.26|376.06|379.99|377.79|379.99|377.79|378.26|376.06|0
1642713020000|2022-01-20 21:10:20|379.91|377.71|380.51|378.31|380.51|378.31|379.91|377.71|0
1642713030000|2022-01-20 21:10:30|379.82|377.62|379.82|377.62|379.99|377.79|379.82|377.62|0
1642713040000|2022-01-20 21:10:40|379.99|377.79|379.99|377.79|379.99|377.79|379.82|377.62|0
1642713050000|2022-01-20 21:10:50|379.82|377.62|379.82|377.62|379.82|377.62|379.64|377.44|0
1642713060000|2022-01-20 21:11:00|379.99|377.79|379.99|377.79|379.99|377.79|379.64|377.44|0
1642713070000|2022-01-20 21:11:10|379.82|377.62|380.17|377.97|380.34|378.14|379.82|377.62|0
1642713080000|2022-01-20 21:11:20|380.51|378.31|379.64|377.44|380.51|378.31|379.64|377.44|0
1642713090000|2022-01-20 21:11:30|380.34|378.14|380.51|378.31|380.51|378.31|380.34|378.14|0
1642713100000|2022-01-20 21:11:40|380.69|378.49|380.69|378.49|380.86|378.66|380.69|378.49|0
1642713110000|2022-01-20 21:11:50|381.03|378.83|380.51|378.31|381.21|379.01|380.51|378.31|0
1642713120000|2022-01-20 21:12:00|380.86|378.66|380.51|378.31|380.86|378.66|380.51|378.31|0
1642713130000|2022-01-20 21:12:10|380.86|378.66|380.6|378.4|380.86|378.66|380.6|378.4|0
1642713140000|2022-01-20 21:12:20|380.86|378.66|380.86|378.66|380.86|378.66|380.86|378.66|0
1642713150000|2022-01-20 21:12:30|381.03|378.83|380.51|378.31|381.21|379.01|380.51|378.31|0
1642713160000|2022-01-20 21:12:40|380.34|378.14|380.51|378.31|380.51|378.31|380.34|378.14|0
1642713170000|2022-01-20 21:12:50|380.34|378.14|380.51|378.31|380.86|378.66|380.34|378.14|0
1642713180000|2022-01-20 21:13:00|380.86|378.66|380.86|378.66|380.86|378.66|380.69|378.49|0
1642713190000|2022-01-20 21:13:10|380.51|378.31|379.82|377.62|380.51|378.31|379.82|377.62|0
1642713200000|2022-01-20 21:13:20|379.64|377.44|379.99|377.79|379.99|377.79|379.3|377.1|0
1642713210000|2022-01-20 21:13:30|379.64|377.44|379.47|377.27|379.64|377.44|379.47|377.27|0
1642713220000|2022-01-20 21:13:40|379.3|377.1|380.86|378.66|380.86|378.66|379.3|377.1|0
1642713230000|2022-01-20 21:13:50|381.21|379.01|381.9|379.7|381.9|379.7|381.21|379.01|0
1642713240000|2022-01-20 21:14:00|382.25|380.05|382.25|380.05|382.43|380.23|382.25|380.05|0
1642713250000|2022-01-20 21:14:10|381.9|379.7|381.73|379.53|381.9|379.7|381.03|378.83|0
1642713260000|2022-01-20 21:14:20|381.21|379.01|381.9|379.7|381.9|379.7|381.21|379.01|0
1642713270000|2022-01-20 21:14:30|381.56|379.36|381.21|379.01|381.56|379.36|380.86|378.66|0
1642713280000|2022-01-20 21:14:40|381.38|379.18|381.03|378.83|381.38|379.18|381.03|378.83|0
1642713290000|2022-01-20 21:14:50|380.69|378.49|381.56|379.36|381.56|379.36|380.69|378.49|0
1642713320000|2022-01-20 21:15:20|382.2|379.4|382.55|379.75|382.55|379.75|382.2|379.4|0
1642713330000|2022-01-20 21:15:30|382.38|379.58|382.73|379.93|382.73|379.93|382.38|379.58|0
1642713340000|2022-01-20 21:15:40|382.82|380.02|382.9|380.1|382.9|380.1|382.82|380.02|0
1642713350000|2022-01-20 21:15:50|382.73|379.93|382.55|379.75|382.73|379.93|382.55|379.75|0
1642713360000|2022-01-20 21:16:00|382.73|379.93|382.2|379.4|382.73|379.93|382.2|379.4|0
1642713370000|2022-01-20 21:16:10|382.38|379.58|382.55|379.75|382.55|379.75|382.38|379.58|0
1642713380000|2022-01-20 21:16:20|382.38|379.58|382.38|379.58|382.47|379.67|382.38|379.58|0
1642713390000|2022-01-20 21:16:30|383.08|380.28|383.34|380.54|383.6|380.8|383.08|380.28|0
1642713400000|2022-01-20 21:16:40|383.25|380.45|382.99|380.19|383.25|380.45|382.9|380.1|0
1642713410000|2022-01-20 21:16:50|382.55|379.75|383.08|380.28|383.08|380.28|382.55|379.75|0
1642713420000|2022-01-20 21:17:00|382.73|379.93|382.9|380.1|383.08|380.28|382.73|379.93|0
1642713430000|2022-01-20 21:17:10|382.2|379.4|381.08|378.28|382.2|379.4|381.08|378.28|0
1642713440000|2022-01-20 21:17:20|380.98|378.18|382.12|379.32|382.12|379.32|380.98|378.18|0
1642713450000|2022-01-20 21:17:30|381.68|378.88|381.68|378.88|381.68|378.88|381.68|378.88|0
1642713460000|2022-01-20 21:17:40|380.81|378.01|380.98|378.18|380.98|378.18|380.81|378.01|0
1642713470000|2022-01-20 21:17:50|381.08|378.28|380.98|378.18|381.08|378.28|380.98|378.18|0
1642713480000|2022-01-20 21:18:00|381.16|378.36|381.33|378.53|381.33|378.53|381.16|378.36|0
1642713490000|2022-01-20 21:18:10|381.51|378.71|381.85|379.05|381.85|379.05|381.51|378.71|0
1642713500000|2022-01-20 21:18:20|381.6|378.8|380.9|378.1|381.6|378.8|380.9|378.1|0
1642713510000|2022-01-20 21:18:30|380.98|378.18|380.46|377.66|380.98|378.18|380.46|377.66|0
1642713520000|2022-01-20 21:18:40|380.12|377.32|380.29|377.49|380.29|377.49|380.12|377.32|0
1642713530000|2022-01-20 21:18:50|380.46|377.66|381.16|378.36|381.33|378.53|380.46|377.66|0
1642713540000|2022-01-20 21:19:00|381.25|378.45|381.68|378.88|381.68|378.88|381.25|378.45|0
1642713550000|2022-01-20 21:19:10|381.51|378.71|380.98|378.18|381.51|378.71|380.98|378.18|0
1642713560000|2022-01-20 21:19:20|381.16|378.36|380.98|378.18|381.33|378.53|380.98|378.18|0
1642713570000|2022-01-20 21:19:30|380.81|378.01|380.64|377.84|380.81|378.01|380.64|377.84|0
1642713580000|2022-01-20 21:19:40|380.46|377.66|380.46|377.66|380.46|377.66|380.29|377.49|0
1642713590000|2022-01-20 21:19:50|380.64|377.84|380.98|378.18|380.98|378.18|380.64|377.84|0
1642713600000|2022-01-20 21:20:00|381.33|378.53|381.16|378.36|381.33|378.53|381.16|378.36|0
1642713610000|2022-01-20 21:20:10|380.98|378.18|381.16|378.36|381.16|378.36|380.98|378.18|0
1642713620000|2022-01-20 21:20:20|381.33|378.53|381.07|378.27|381.33|378.53|381.07|378.27|0
1642713630000|2022-01-20 21:20:30|380.81|378.01|380.81|378.01|380.98|378.18|380.81|378.01|0
1642713640000|2022-01-20 21:20:40|380.98|378.18|381.33|378.53|381.33|378.53|380.98|378.18|0
1642713650000|2022-01-20 21:20:50|380.98|378.18|381.51|378.71|381.51|378.71|380.98|378.18|0
1642713660000|2022-01-20 21:21:00|381.68|378.88|382.03|379.23|382.03|379.23|381.68|378.88|0
1642713670000|2022-01-20 21:21:10|382.55|379.75|382.03|379.23|382.55|379.75|382.03|379.23|0
1642713680000|2022-01-20 21:21:20|381.85|379.05|382.03|379.23|382.03|379.23|381.68|378.88|0
1642713690000|2022-01-20 21:21:30|382.12|379.32|382.2|379.4|382.2|379.4|382.03|379.23|0
1642713700000|2022-01-20 21:21:40|382.72|379.92|383.25|380.45|383.34|380.54|382.55|379.75|0
1642713710000|2022-01-20 21:21:50|383.42|380.62|383.6|380.8|383.77|380.97|383.42|380.62|0
1642713720000|2022-01-20 21:22:00|383.07|380.27|382.47|379.67|383.07|380.27|382.47|379.67|0
1642713730000|2022-01-20 21:22:10|382.9|380.1|383.16|380.36|383.25|380.45|382.9|380.1|0
1642713740000|2022-01-20 21:22:20|382.55|379.75|382.72|379.92|382.99|380.19|382.55|379.75|0
1642713750000|2022-01-20 21:22:30|382.81|380.01|382.55|379.75|382.9|380.1|382.55|379.75|0
1642713760000|2022-01-20 21:22:40|382.38|379.58|382.72|379.92|383.07|380.27|382.38|379.58|0
1642713770000|2022-01-20 21:22:50|382.9|380.1|382.72|379.92|382.9|380.1|382.72|379.92|0
1642713780000|2022-01-20 21:23:00|382.99|380.19|383.42|380.62|383.42|380.62|382.99|380.19|0
1642713790000|2022-01-20 21:23:10|383.6|380.8|383.25|380.45|383.6|380.8|383.25|380.45|0
1642713800000|2022-01-20 21:23:20|382.99|380.19|383.77|380.97|383.77|380.97|382.81|380.01|0
1642713810000|2022-01-20 21:23:30|383.95|381.15|384.12|381.32|384.21|381.41|383.95|381.15|0
1642713820000|2022-01-20 21:23:40|383.95|381.15|383.95|381.15|383.95|381.15|383.77|380.97|0
1642713830000|2022-01-20 21:23:50|383.86|381.06|383.77|380.97|383.86|381.06|383.69|380.89|0
1642713840000|2022-01-20 21:24:00|383.86|381.06|383.77|380.97|383.86|381.06|383.6|380.8|0
1642713850000|2022-01-20 21:24:10|383.69|380.89|384.39|381.59|384.39|381.59|383.69|380.89|0
1642713860000|2022-01-20 21:24:20|385.17|382.37|384.47|381.67|385.17|382.37|384.47|381.67|0
1642713870000|2022-01-20 21:24:30|384.82|382.02|384.99|382.19|384.99|382.19|384.64|381.84|0
1642713880000|2022-01-20 21:24:40|384.82|382.02|384.82|382.02|384.82|382.02|384.82|382.02|0
1642713890000|2022-01-20 21:24:50|384.64|381.84|384.64|381.84|384.64|381.84|384.29|381.49|0
1642713900000|2022-01-20 21:25:00|384.56|381.76|384.64|381.84|384.64|381.84|384.56|381.76|0
1642713910000|2022-01-20 21:25:10|384.82|382.02|384.64|381.84|384.99|382.19|384.64|381.84|0
1642713920000|2022-01-20 21:25:20|384.47|381.67|384.64|381.84|384.73|381.93|384.47|381.67|0
1642713930000|2022-01-20 21:25:30|384.29|381.49|383.94|381.14|384.47|381.67|383.94|381.14|0
1642713940000|2022-01-20 21:25:40|384.04|381.24|383.42|380.62|384.04|381.24|383.42|380.62|0
1642713950000|2022-01-20 21:25:50|383.25|380.45|382.81|380.01|383.25|380.45|382.81|380.01|0
1642713960000|2022-01-20 21:26:00|382.55|379.75|382.2|379.4|382.55|379.75|382.2|379.4|0
1642713970000|2022-01-20 21:26:10|382.81|380.01|382.81|380.01|382.9|380.1|382.81|380.01|0
1642713980000|2022-01-20 21:26:20|382.9|380.1|382.72|379.92|382.9|380.1|382.55|379.75|0
1642713990000|2022-01-20 21:26:30|382.37|379.57|382.46|379.66|382.46|379.66|382.37|379.57|0
1642714000000|2022-01-20 21:26:40|382.72|379.92|383.16|380.36|383.16|380.36|382.72|379.92|0
1642714010000|2022-01-20 21:26:50|383.42|380.62|383.69|380.89|383.69|380.89|383.34|380.54|0
1642714020000|2022-01-20 21:27:00|383.77|380.97|384.73|381.93|384.73|381.93|383.77|380.97|0
1642714030000|2022-01-20 21:27:10|384.38|381.58|384.38|381.58|384.64|381.84|384.38|381.58|0
1642714040000|2022-01-20 21:27:20|384.29|381.49|383.51|380.71|384.29|381.49|383.51|380.71|0
1642714050000|2022-01-20 21:27:30|383.42|380.62|383.51|380.71|383.69|380.89|383.42|380.62|0
1642714060000|2022-01-20 21:27:40|383.42|380.62|384.21|381.41|384.21|381.41|383.42|380.62|0
1642714070000|2022-01-20 21:27:50|383.94|381.14|383.94|381.14|383.94|381.14|383.94|381.14|0
1642714080000|2022-01-20 21:28:00|383.86|381.06|384.12|381.32|384.12|381.32|383.86|381.06|0
1642714090000|2022-01-20 21:28:10|384.29|381.49|384.47|381.67|384.47|381.67|384.29|381.49|0
1642714100000|2022-01-20 21:28:20|384.38|381.58|384.21|381.41|384.38|381.58|384.12|381.32|0
1642714110000|2022-01-20 21:28:30|384.29|381.49|384.47|381.67|384.47|381.67|384.21|381.41|0
1642714120000|2022-01-20 21:28:40|384.64|381.84|386.57|383.77|386.57|383.77|384.64|381.84|0
1642714130000|2022-01-20 21:28:50|389.03|386.23|388.5|385.7|389.03|386.23|387.97|385.17|0
1642714140000|2022-01-20 21:29:00|388.77|385.97|388.06|385.26|388.77|385.97|387.97|385.17|0
1642714150000|2022-01-20 21:29:10|388.15|385.35|387.97|385.17|388.5|385.7|387.8|385|0
1642714160000|2022-01-20 21:29:20|388.85|386.05|389.12|386.32|389.56|386.76|388.85|386.05|0
1642714170000|2022-01-20 21:29:30|389.47|386.67|388.5|385.7|389.47|386.67|388.42|385.62|0
1642714180000|2022-01-20 21:29:40|388.59|385.79|389.2|386.4|389.2|386.4|388.59|385.79|0
1642714190000|2022-01-20 21:29:50|389.91|387.11|390.08|387.28|390.08|387.28|389.73|386.93|0
1642714200000|2022-01-20 21:30:00|391.85|389.05|391.32|388.52|391.85|389.05|390.88|388.08|0
1642714210000|2022-01-20 21:30:10|391.14|388.34|391.32|388.52|391.5|388.7|390.97|388.17|0
1642714220000|2022-01-20 21:30:20|391.5|388.7|392.03|389.23|392.03|389.23|391.32|388.52|0
1642714230000|2022-01-20 21:30:30|392.91|390.11|391.85|389.05|392.91|390.11|391.85|389.05|0
1642714240000|2022-01-20 21:30:40|392.03|389.23|391.67|388.87|392.38|389.58|391.67|388.87|0
1642714250000|2022-01-20 21:30:50|391.85|389.05|392.2|389.4|392.38|389.58|391.85|389.05|0
1642714260000|2022-01-20 21:31:00|391.94|389.14|391.49|388.69|392.38|389.58|391.49|388.69|0
1642714270000|2022-01-20 21:31:10|391.14|388.34|390.61|387.81|391.14|388.34|390.61|387.81|0
1642714280000|2022-01-20 21:31:20|390.79|387.99|391.14|388.34|391.14|388.34|390.79|387.99|0
1642714290000|2022-01-20 21:31:30|391.67|388.87|391.14|388.34|391.67|388.87|391.14|388.34|0
1642714300000|2022-01-20 21:31:40|391.67|388.87|391.67|388.87|391.94|389.14|391.67|388.87|0
1642714310000|2022-01-20 21:31:50|391.49|388.69|391.67|388.87|391.67|388.87|391.49|388.69|0
1642714320000|2022-01-20 21:32:00|390.97|388.17|391.32|388.52|391.32|388.52|390.97|388.17|0
1642714330000|2022-01-20 21:32:10|391.14|388.34|390.53|387.73|391.14|388.34|390.53|387.73|0
1642714340000|2022-01-20 21:32:20|390.61|387.81|389.73|386.93|390.61|387.81|389.73|386.93|0
1642714350000|2022-01-20 21:32:30|389.55|386.75|389.65|386.85|389.65|386.85|389.38|386.58|0
1642714360000|2022-01-20 21:32:40|389.38|386.58|390.26|387.46|390.26|387.46|389.38|386.58|0
1642714370000|2022-01-20 21:32:50|390.35|387.55|390.79|387.99|390.79|387.99|390.35|387.55|0
1642714380000|2022-01-20 21:33:00|390.53|387.73|390.96|388.16|390.96|388.16|390.53|387.73|0
1642714390000|2022-01-20 21:33:10|390.79|387.99|390.88|388.08|390.96|388.16|390.79|387.99|0
1642714400000|2022-01-20 21:33:20|390.79|387.99|390.08|387.28|390.79|387.99|390.08|387.28|0
1642714410000|2022-01-20 21:33:30|389.91|387.11|390.08|387.28|390.08|387.28|389.91|387.11|0
1642714420000|2022-01-20 21:33:40|389.91|387.11|389.73|386.93|389.91|387.11|389.73|386.93|0
1642714430000|2022-01-20 21:33:50|389.91|387.11|390.08|387.28|390.08|387.28|389.91|387.11|0
1642714440000|2022-01-20 21:34:00|389.38|386.58|389.2|386.4|389.38|386.58|389.2|386.4|0
1642714450000|2022-01-20 21:34:10|389.38|386.58|389.38|386.58|389.55|386.75|389.38|386.58|0
1642714460000|2022-01-20 21:34:20|389.2|386.4|389.38|386.58|389.38|386.58|389.03|386.23|0
1642714470000|2022-01-20 21:34:30|388.85|386.05|389.03|386.23|389.2|386.4|388.85|386.05|0
1642714480000|2022-01-20 21:34:40|389.38|386.58|388.85|386.05|389.38|386.58|388.85|386.05|0
1642714490000|2022-01-20 21:34:50|388.67|385.87|388.5|385.7|388.67|385.87|388.5|385.7|0
1642714500000|2022-01-20 21:35:00|388.85|386.05|389.55|386.75|389.55|386.75|388.85|386.05|0
1642714510000|2022-01-20 21:35:10|389.2|386.4|389.03|386.23|389.2|386.4|389.03|386.23|0
1642714520000|2022-01-20 21:35:20|388.85|386.05|389.65|386.85|389.65|386.85|388.5|385.7|0
1642714530000|2022-01-20 21:35:30|389.83|387.03|390.36|387.56|390.36|387.56|389.83|387.03|0
1642714540000|2022-01-20 21:35:40|390.27|387.47|390|387.2|390.27|387.47|390|387.2|0
1642714550000|2022-01-20 21:35:50|390.18|387.38|390.36|387.56|390.53|387.73|390.18|387.38|0
1642714560000|2022-01-20 21:36:00|390.53|387.73|390.53|387.73|390.53|387.73|390.53|387.73|0
1642714570000|2022-01-20 21:36:10|390.36|387.56|390.53|387.73|390.53|387.73|390.36|387.56|0
1642714580000|2022-01-20 21:36:20|390.71|387.91|390.88|388.08|390.88|388.08|390.71|387.91|0
1642714590000|2022-01-20 21:36:30|391.76|388.96|391.76|388.96|392.38|389.58|391.76|388.96|0
1642714600000|2022-01-20 21:36:40|392.11|389.31|392.11|389.31|392.11|389.31|392.11|389.31|0
1642714610000|2022-01-20 21:36:50|391.94|389.14|391.5|388.7|391.94|389.14|391.5|388.7|0
1642714620000|2022-01-20 21:37:00|391.59|388.79|391.76|388.96|391.94|389.14|391.59|388.79|0
1642714630000|2022-01-20 21:37:10|391.94|389.14|392.82|390.02|393|390.2|391.94|389.14|0
1642714640000|2022-01-20 21:37:20|392.91|390.11|392.47|389.67|392.91|390.11|392.47|389.67|0
1642714650000|2022-01-20 21:37:30|392.38|389.58|391.59|388.79|392.38|389.58|391.59|388.79|0
1642714660000|2022-01-20 21:37:40|391.76|388.96|392.29|389.49|392.29|389.49|391.76|388.96|0
1642714670000|2022-01-20 21:37:50|392.47|389.67|393.17|390.37|393.17|390.37|392.47|389.67|0
1642714680000|2022-01-20 21:38:00|392.91|390.11|392.56|389.76|392.91|390.11|392.47|389.67|0
1642714690000|2022-01-20 21:38:10|392.64|389.84|392.64|389.84|392.64|389.84|392.11|389.31|0
1642714700000|2022-01-20 21:38:20|392.47|389.67|392.11|389.31|392.64|389.84|392.11|389.31|0
1642714710000|2022-01-20 21:38:30|392.29|389.49|392.47|389.67|392.64|389.84|392.29|389.49|0
1642714720000|2022-01-20 21:38:40|392.64|389.84|392.29|389.49|392.64|389.84|392.21|389.41|0
1642714730000|2022-01-20 21:38:50|392.56|389.76|392.11|389.31|392.56|389.76|391.94|389.14|0
1642714740000|2022-01-20 21:39:00|391.94|389.14|393|390.2|393|390.2|391.94|389.14|0
1642714750000|2022-01-20 21:39:10|393.79|390.99|394.05|391.25|394.05|391.25|393.7|390.9|0
1642714760000|2022-01-20 21:39:20|393.44|390.64|393.62|390.82|393.62|390.82|393.44|390.64|0
1642714770000|2022-01-20 21:39:30|393.52|390.72|393.88|391.08|393.88|391.08|393.35|390.55|0
1642714780000|2022-01-20 21:39:40|393.52|390.72|393.35|390.55|393.7|390.9|393.35|390.55|0
1642714790000|2022-01-20 21:39:50|393.44|390.64|394.05|391.25|394.05|391.25|393.44|390.64|0
1642714800000|2022-01-20 21:40:00|394.5|391.7|394.23|391.43|394.5|391.7|394.05|391.25|0
1642714810000|2022-01-20 21:40:10|394.05|391.25|393.88|391.08|394.05|391.25|393.88|391.08|0
1642714820000|2022-01-20 21:40:20|393.79|390.99|393.44|390.64|393.79|390.99|393.44|390.64|0
1642714830000|2022-01-20 21:40:30|393.62|390.82|393.88|391.08|393.88|391.08|393.62|390.82|0
1642714840000|2022-01-20 21:40:40|393.35|390.55|393.52|390.72|393.52|390.72|393.35|390.55|0
1642714850000|2022-01-20 21:40:50|393.88|391.08|394.23|391.43|394.23|391.43|393.88|391.08|0
1642714860000|2022-01-20 21:41:00|394.41|391.61|394.94|392.14|395.29|392.49|394.41|391.61|0
1642714870000|2022-01-20 21:41:10|395.11|392.31|394.76|391.96|395.11|392.31|394.76|391.96|0
1642714880000|2022-01-20 21:41:20|394.68|391.88|394.76|391.96|394.76|391.96|394.68|391.88|0
1642714890000|2022-01-20 21:41:30|394.94|392.14|395.29|392.49|395.29|392.49|394.94|392.14|0
1642714900000|2022-01-20 21:41:40|395.56|392.76|396|393.2|396|393.2|395.56|392.76|0
1642714910000|2022-01-20 21:41:50|395.65|392.85|394.94|392.14|395.65|392.85|394.94|392.14|0
1642714920000|2022-01-20 21:42:00|395.11|392.31|396|393.2|396|393.2|395.11|392.31|0
1642714930000|2022-01-20 21:42:10|395.64|392.84|396|393.2|396.18|393.38|395.64|392.84|0
1642714940000|2022-01-20 21:42:20|395.91|393.11|396.18|393.38|396.18|393.38|395.91|393.11|0
1642714950000|2022-01-20 21:42:30|396.35|393.55|397.06|394.26|397.24|394.44|396.35|393.55|0
1642714960000|2022-01-20 21:42:40|397.24|394.44|398.13|395.33|398.13|395.33|397.24|394.44|0
1642714970000|2022-01-20 21:42:50|398.31|395.51|399.91|397.11|399.91|397.11|398.31|395.51|0
1642714980000|2022-01-20 21:43:00|399.29|396.49|400.62|397.82|400.62|397.82|399.29|396.49|0
1642714990000|2022-01-20 21:43:10|400.53|397.73|400.08|397.28|400.53|397.73|400.08|397.28|0
1642715000000|2022-01-20 21:43:20|399.82|397.02|401.15|398.35|401.15|398.35|399.82|397.02|0
1642715010000|2022-01-20 21:43:30|401.42|398.62|403.12|400.32|403.12|400.32|401.42|398.62|0
1642715020000|2022-01-20 21:43:40|402.76|399.96|403.39|400.59|403.39|400.59|402.76|399.96|0
1642715030000|2022-01-20 21:43:50|402.94|400.14|400.62|397.82|402.94|400.14|400.62|397.82|0
1642715040000|2022-01-20 21:44:00|400.53|397.73|399.37|396.57|400.53|397.73|399.37|396.57|0
1642715050000|2022-01-20 21:44:10|399.29|396.49|400.26|397.46|400.26|397.46|399.29|396.49|0
1642715060000|2022-01-20 21:44:20|399.64|396.84|398.57|395.77|399.64|396.84|398.57|395.77|0
1642715070000|2022-01-20 21:44:30|398.3|395.5|399.02|396.22|399.02|396.22|397.86|395.06|0
1642715080000|2022-01-20 21:44:40|398.84|396.04|398.93|396.13|399.11|396.31|398.84|396.04|0
1642715090000|2022-01-20 21:44:50|398.75|395.95|397.77|394.97|398.75|395.95|397.77|394.97|0
1642715100000|2022-01-20 21:45:00|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1642715110000|2022-01-20 21:45:10|398.84|396.04|399.37|396.57|399.37|396.57|398.84|396.04|0
1642715120000|2022-01-20 21:45:20|399.11|396.31|399.11|396.31|399.11|396.31|399.02|396.22|0
1642715130000|2022-01-20 21:45:30|398.75|395.95|399.73|396.93|399.73|396.93|398.75|395.95|0
1642715140000|2022-01-20 21:45:40|399.37|396.57|399.55|396.75|399.55|396.75|399.29|396.49|0
1642715150000|2022-01-20 21:45:50|399.46|396.66|399.46|396.66|399.46|396.66|399.46|396.66|0
1642715160000|2022-01-20 21:46:00|398.66|395.86|398.57|395.77|398.66|395.86|398.3|395.5|0
1642715170000|2022-01-20 21:46:10|398.66|395.86|398.66|395.86|399.01|396.21|398.66|395.86|0
1642715180000|2022-01-20 21:46:20|399.01|396.21|399.01|396.21|399.19|396.39|399.01|396.21|0
1642715190000|2022-01-20 21:46:30|398.84|396.04|398.84|396.04|398.84|396.04|398.84|396.04|0
1642715200000|2022-01-20 21:46:40|398.66|395.86|398.48|395.68|398.66|395.86|398.3|395.5|0
1642715210000|2022-01-20 21:46:50|398.3|395.5|398.48|395.68|398.48|395.68|398.3|395.5|0
1642715220000|2022-01-20 21:47:00|398.3|395.5|398.66|395.86|398.66|395.86|398.3|395.5|0
1642715230000|2022-01-20 21:47:10|398.48|395.68|397.06|394.26|398.48|395.68|397.06|394.26|0
1642715240000|2022-01-20 21:47:20|397.42|394.62|397.95|395.15|397.95|395.15|397.42|394.62|0
1642715250000|2022-01-20 21:47:30|397.77|394.97|397.95|395.15|397.95|395.15|397.77|394.97|0
1642715260000|2022-01-20 21:47:40|398.4|395.6|397.95|395.15|398.4|395.6|397.95|395.15|0
1642715270000|2022-01-20 21:47:50|397.77|394.97|397.42|394.62|397.77|394.97|397.42|394.62|0
1642715280000|2022-01-20 21:48:00|397.24|394.44|398.13|395.33|398.13|395.33|397.24|394.44|0
1642715290000|2022-01-20 21:48:10|397.59|394.79|397.51|394.71|397.59|394.79|397.42|394.62|0
1642715300000|2022-01-20 21:48:20|397.59|394.79|397.77|394.97|397.95|395.15|397.59|394.79|0
1642715310000|2022-01-20 21:48:30|398.04|395.24|397.59|394.79|398.04|395.24|397.59|394.79|0
1642715320000|2022-01-20 21:48:40|397.41|394.61|397.06|394.26|397.41|394.61|397.06|394.26|0
1642715330000|2022-01-20 21:48:50|396.88|394.08|396.71|393.91|396.88|394.08|396.71|393.91|0
1642715340000|2022-01-20 21:49:00|396.53|393.73|396.88|394.08|396.88|394.08|396.53|393.73|0
1642715350000|2022-01-20 21:49:10|397.06|394.26|398.12|395.32|398.12|395.32|397.06|394.26|0
1642715360000|2022-01-20 21:49:20|399.01|396.21|399.64|396.84|399.73|396.93|399.01|396.21|0
1642715370000|2022-01-20 21:49:30|399.55|396.75|399.19|396.39|399.55|396.75|399.01|396.21|0
1642715380000|2022-01-20 21:49:40|398.84|396.04|398.22|395.42|398.84|396.04|398.22|395.42|0
1642715390000|2022-01-20 21:49:50|398.3|395.5|399.73|396.93|399.73|396.93|398.3|395.5|0
1642715400000|2022-01-20 21:50:00|400.71|397.91|401.15|398.35|401.15|398.35|400.35|397.55|0
1642715410000|2022-01-20 21:50:10|400.89|398.09|399.73|396.93|400.89|398.09|399.73|396.93|0
1642715420000|2022-01-20 21:50:20|400.17|397.37|400.17|397.37|400.17|397.37|400.17|397.37|0
1642715430000|2022-01-20 21:50:30|400.08|397.28|398.57|395.77|400.08|397.28|398.57|395.77|0
1642715440000|2022-01-20 21:50:40|398.12|395.32|398.22|395.42|398.22|395.42|398.12|395.32|0
1642715450000|2022-01-20 21:50:50|397.41|394.61|397.15|394.35|397.51|394.71|397.15|394.35|0
1642715460000|2022-01-20 21:51:00|397.24|394.44|396.7|393.9|397.24|394.44|396.7|393.9|0
1642715470000|2022-01-20 21:51:10|397.06|394.26|397.15|394.35|397.41|394.61|397.06|394.26|0
1642715480000|2022-01-20 21:51:20|396.88|394.08|396.8|394|396.97|394.17|396.8|394|0
1642715490000|2022-01-20 21:51:30|396.17|393.37|396.17|393.37|396.35|393.55|396.17|393.37|0
1642715500000|2022-01-20 21:51:40|396.53|393.73|396.7|393.9|396.7|393.9|396.44|393.64|0
1642715510000|2022-01-20 21:51:50|396.53|393.73|396.7|393.9|396.7|393.9|396.53|393.73|0
1642715520000|2022-01-20 21:52:00|396.62|393.82|396.17|393.37|396.62|393.82|396.17|393.37|0
1642715530000|2022-01-20 21:52:10|396|393.2|396.17|393.37|396.17|393.37|396|393.2|0
1642715540000|2022-01-20 21:52:20|396.44|393.64|396.44|393.64|396.53|393.73|396.35|393.55|0
1642715550000|2022-01-20 21:52:30|396.53|393.73|396.26|393.46|396.7|393.9|396.26|393.46|0
1642715560000|2022-01-20 21:52:40|396.17|393.37|396.35|393.55|396.7|393.9|396.17|393.37|0
1642715570000|2022-01-20 21:52:50|396.17|393.37|395.91|393.11|396.17|393.37|395.91|393.11|0
1642715580000|2022-01-20 21:53:00|395.11|392.31|394.49|391.69|395.11|392.31|394.23|391.43|0
1642715590000|2022-01-20 21:53:10|394.23|391.43|393.7|390.9|394.23|391.43|393.7|390.9|0
1642715600000|2022-01-20 21:53:20|393.87|391.07|393.17|390.37|394.05|391.25|393.17|390.37|0
1642715610000|2022-01-20 21:53:30|393.26|390.46|392.99|390.19|393.43|390.63|392.99|390.19|0
1642715620000|2022-01-20 21:53:40|393.17|390.37|392.81|390.01|393.17|390.37|392.81|390.01|0
1642715630000|2022-01-20 21:53:50|392.64|389.84|392.38|389.58|392.64|389.84|392.38|389.58|0
1642715640000|2022-01-20 21:54:00|392.55|389.75|391.76|388.96|392.64|389.84|391.76|388.96|0
1642715650000|2022-01-20 21:54:10|391.93|389.13|391.67|388.87|391.93|389.13|391.4|388.6|0
1642715660000|2022-01-20 21:54:20|391.76|388.96|391.67|388.87|391.76|388.96|391.58|388.78|0
1642715670000|2022-01-20 21:54:30|391.4|388.6|391.23|388.43|391.4|388.6|391.23|388.43|0
1642715680000|2022-01-20 21:54:40|391.05|388.25|390.17|387.37|391.05|388.25|390.17|387.37|0
1642715690000|2022-01-20 21:54:50|390.35|387.55|390.35|387.55|390.35|387.55|390.35|387.55|0
1642715700000|2022-01-20 21:55:00|390.26|387.46|390|387.2|390.26|387.46|390|387.2|0
1642715710000|2022-01-20 21:55:10|389.65|386.85|389.56|386.76|389.65|386.85|389.47|386.67|0
1642715720000|2022-01-20 21:55:20|389.65|386.85|389.82|387.02|389.82|387.02|389.65|386.85|0
1642715730000|2022-01-20 21:55:30|389.47|386.67|389.21|386.41|389.47|386.67|389.21|386.41|0
1642715740000|2022-01-20 21:55:40|389.12|386.32|388.77|385.97|389.12|386.32|388.77|385.97|0
1642715750000|2022-01-20 21:55:50|388.68|385.88|388.59|385.79|388.68|385.88|388.59|385.79|0
1642715760000|2022-01-20 21:56:00|388.51|385.71|388.77|385.97|388.77|385.97|388.51|385.71|0
1642715770000|2022-01-20 21:56:10|388.59|385.79|388.42|385.62|388.86|386.06|388.42|385.62|0
1642715780000|2022-01-20 21:56:20|388.24|385.44|388.24|385.44|388.24|385.44|388.07|385.27|0
1642715790000|2022-01-20 21:56:30|388.07|385.27|388.07|385.27|388.07|385.27|387.89|385.09|0
1642715800000|2022-01-20 21:56:40|388.33|385.53|388.77|385.97|388.77|385.97|388.33|385.53|0
1642715810000|2022-01-20 21:56:50|388.68|385.88|389.38|386.58|389.38|386.58|388.68|385.88|0
1642715820000|2022-01-20 21:57:00|388.94|386.14|388.24|385.44|388.94|386.14|387.72|384.92|0
1642715830000|2022-01-20 21:57:10|388.42|385.62|388.16|385.36|388.42|385.62|388.16|385.36|0
1642715840000|2022-01-20 21:57:20|388.07|385.27|388.24|385.44|388.33|385.53|388.07|385.27|0
1642715850000|2022-01-20 21:57:30|388.42|385.62|388.42|385.62|388.42|385.62|388.42|385.62|0
1642715860000|2022-01-20 21:57:40|388.33|385.53|388.24|385.44|388.42|385.62|388.24|385.44|0
1642715870000|2022-01-20 21:57:50|388.07|385.27|388.07|385.27|388.07|385.27|388.07|385.27|0
1642715880000|2022-01-20 21:58:00|387.89|385.09|388.07|385.27|388.07|385.27|387.89|385.09|0
1642715890000|2022-01-20 21:58:10|387.98|385.18|388.07|385.27|388.07|385.27|387.98|385.18|0
1642715900000|2022-01-20 21:58:20|388.24|385.44|388.42|385.62|388.42|385.62|388.24|385.44|0
1642715920000|2022-01-20 21:58:40|388.68|385.88|388.86|386.06|388.86|386.06|388.68|385.88|0
1642715930000|2022-01-20 21:58:50|389.12|386.32|389.47|386.67|389.47|386.67|389.12|386.32|0
1642715940000|2022-01-20 21:59:00|389.91|387.11|389.82|387.02|389.99|387.19|389.82|387.02|0
1642715950000|2022-01-20 21:59:10|389.99|387.19|389.56|386.76|389.99|387.19|389.56|386.76|0
1642715960000|2022-01-20 21:59:20|389.99|387.19|390.17|387.37|390.35|387.55|389.99|387.19|0
1642715970000|2022-01-20 21:59:30|390.35|387.55|390.52|387.72|390.52|387.72|390.35|387.55|0
1642715980000|2022-01-20 21:59:40|390.44|387.64|391.05|388.25|391.05|388.25|390.44|387.64|0
1642715990000|2022-01-20 21:59:50|390.61|387.81|390.26|387.46|390.61|387.81|390.09|387.29|0
1642716000000|2022-01-20 22:00:00|390.08|387.28|390.39|387.59|390.39|387.59|390.08|387.28|0
1642716010000|2022-01-20 22:00:10|390.47|387.67|391.49|388.69|391.49|388.69|390.47|387.67|0
1642716020000|2022-01-20 22:00:20|390.98|388.18|390.9|388.1|391.03|388.23|390.9|388.1|0
1642716030000|2022-01-20 22:00:30|390.99|388.19|391.03|388.23|391.06|388.26|390.67|387.87|0
1642716040000|2022-01-20 22:00:40|391.21|388.41|390.94|388.14|391.21|388.41|390.94|388.14|0
1642716050000|2022-01-20 22:00:50|391.08|388.28|391.14|388.34|391.14|388.34|391.08|388.28|0
1642716060000|2022-01-20 22:01:00|391.19|388.39|391.14|388.34|391.19|388.39|391.14|388.34|0
1642716070000|2022-01-20 22:01:10|390.99|388.19|390.94|388.14|390.99|388.19|390.94|388.14|0
1642716080000|2022-01-20 22:01:20|391.3|388.5|391.16|388.36|391.32|388.52|391.16|388.36|0
1642716090000|2022-01-20 22:01:30|390.96|388.16|391.08|388.28|391.16|388.36|390.88|388.08|0
1642716100000|2022-01-20 22:01:40|391.32|388.52|391.32|388.52|391.32|388.52|391.32|388.52|0
1642716110000|2022-01-20 22:01:50|391.42|388.62|391.5|388.7|391.5|388.7|391.42|388.62|0
1642716120000|2022-01-20 22:02:00|391.63|388.83|391.63|388.83|391.63|388.83|391.63|388.83|0
1642716130000|2022-01-20 22:02:10|391.5|388.7|391.5|388.7|391.5|388.7|391.5|388.7|0
1642716140000|2022-01-20 22:02:20|391.53|388.73|390.96|388.16|391.53|388.73|390.96|388.16|0
1642716150000|2022-01-20 22:02:30|391.24|388.44|391.16|388.36|391.24|388.44|391.16|388.36|0
1642716160000|2022-01-20 22:02:40|391.14|388.34|391.14|388.34|391.19|388.39|391.14|388.34|0
1642716170000|2022-01-20 22:02:50|391.08|388.28|390.68|387.88|391.08|388.28|390.68|387.88|0
1642716180000|2022-01-20 22:03:00|390.98|388.18|390.86|388.06|390.98|388.18|390.86|388.06|0
1642716190000|2022-01-20 22:03:10|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1642716200000|2022-01-20 22:03:20|390.86|388.06|390.6|387.8|390.86|388.06|390.6|387.8|0
1642716220000|2022-01-20 22:03:40|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1642716230000|2022-01-20 22:03:50|390.47|387.67|391.24|388.44|391.24|388.44|390.47|387.67|0
1642716240000|2022-01-20 22:04:00|390.78|387.98|391.03|388.23|391.03|388.23|390.78|387.98|0
1642716250000|2022-01-20 22:04:10|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1642716260000|2022-01-20 22:04:20|391.01|388.21|391.01|388.21|391.01|388.21|390.96|388.16|0
1642716270000|2022-01-20 22:04:30|391.06|388.26|391.01|388.21|391.06|388.26|391.01|388.21|0
1642716280000|2022-01-20 22:04:40|390.98|388.18|390.96|388.16|390.98|388.18|390.96|388.16|0
1642716310000|2022-01-20 22:05:10|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1642716320000|2022-01-20 22:05:20|390.93|388.13|390.93|388.13|390.93|388.13|390.93|388.13|0
1642716330000|2022-01-20 22:05:30|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1642716340000|2022-01-20 22:05:40|391.01|388.21|390.98|388.18|391.14|388.34|390.98|388.18|0
1642716350000|2022-01-20 22:05:50|390.96|388.16|390.96|388.16|390.96|388.16|390.96|388.16|0
1642716370000|2022-01-20 22:06:10|391.01|388.21|391.16|388.36|391.16|388.36|391.01|388.21|0
1642716380000|2022-01-20 22:06:20|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1642716390000|2022-01-20 22:06:30|391.16|388.36|391.19|388.39|391.19|388.39|391.16|388.36|0
1642716400000|2022-01-20 22:06:40|391.14|388.34|391.14|388.34|391.14|388.34|391.14|388.34|0
1642716410000|2022-01-20 22:06:50|391.19|388.39|391.08|388.28|391.29|388.49|391.08|388.28|0
1642716420000|2022-01-20 22:07:00|391.13|388.33|391.1|388.3|391.13|388.33|391.1|388.3|0
1642716450000|2022-01-20 22:07:30|391.16|388.36|391|388.2|391.16|388.36|391|388.2|0
1642716460000|2022-01-20 22:07:40|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1642716470000|2022-01-20 22:07:50|391|388.2|391|388.2|391|388.2|391|388.2|0
1642716490000|2022-01-20 22:08:10|390.72|387.92|390.72|387.92|390.72|387.92|390.72|387.92|0
1642716500000|2022-01-20 22:08:20|390.69|387.89|390.69|387.89|390.69|387.89|390.69|387.89|0
1642716510000|2022-01-20 22:08:30|390.67|387.87|390.67|387.87|390.67|387.87|390.67|387.87|0
1642716520000|2022-01-20 22:08:40|390.64|387.84|390.64|387.84|390.64|387.84|390.64|387.84|0
1642716530000|2022-01-20 22:08:50|390.38|387.58|390.38|387.58|390.38|387.58|390.38|387.58|0
1642716570000|2022-01-20 22:09:30|390.31|387.51|390.34|387.54|390.34|387.54|390.31|387.51|0
1642716590000|2022-01-20 22:09:50|390.33|387.53|390.12|387.32|390.33|387.53|390.12|387.32|0
1642716600000|2022-01-20 22:10:00|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1642716620000|2022-01-20 22:10:20|389.91|387.11|389.91|387.11|389.91|387.11|389.91|387.11|0
1642716630000|2022-01-20 22:10:30|389.8|387|389.8|387|389.8|387|389.8|387|0
1642716650000|2022-01-20 22:10:50|389.91|387.11|389.91|387.11|389.91|387.11|389.91|387.11|0
1642716700000|2022-01-20 22:11:40|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1642716720000|2022-01-20 22:12:00|389.91|387.11|389.72|386.92|389.91|387.11|389.72|386.92|0
1642716730000|2022-01-20 22:12:10|389.7|386.9|389.88|387.08|389.88|387.08|389.7|386.9|0
1642716740000|2022-01-20 22:12:20|389.78|386.98|389.83|387.03|389.83|387.03|389.78|386.98|0
1642716750000|2022-01-20 22:12:30|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1642716770000|2022-01-20 22:12:50|389.83|387.03|389.78|386.98|389.83|387.03|389.78|386.98|0
1642716780000|2022-01-20 22:13:00|389.8|387|389.9|387.1|389.93|387.13|389.8|387|0
1642716820000|2022-01-20 22:13:40|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1642716830000|2022-01-20 22:13:50|389.9|387.1|389.69|386.89|389.9|387.1|389.69|386.89|0
1642716910000|2022-01-20 22:15:10|389.48|386.68|389.27|386.47|389.48|386.68|389.27|386.47|0
1642716920000|2022-01-20 22:15:20|389.2|386.4|389.2|386.4|389.2|386.4|389.2|386.4|0
1642716960000|2022-01-20 22:16:00|389.22|386.42|389.2|386.4|389.22|386.42|389.2|386.4|0
1642716970000|2022-01-20 22:16:10|389.12|386.32|389.08|386.28|389.12|386.32|389.08|386.28|0
1642716980000|2022-01-20 22:16:20|389.15|386.35|389.15|386.35|389.15|386.35|389.15|386.35|0
1642717010000|2022-01-20 22:16:50|389.12|386.32|389.12|386.32|389.12|386.32|389.12|386.32|0
1642717020000|2022-01-20 22:17:00|389.07|386.27|389.07|386.27|389.07|386.27|389.07|386.27|0
1642717030000|2022-01-20 22:17:10|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1642717040000|2022-01-20 22:17:20|389|386.2|389|386.2|389|386.2|389|386.2|0
1642717060000|2022-01-20 22:17:40|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1642717070000|2022-01-20 22:17:50|389.07|386.27|389.07|386.27|389.07|386.27|389.02|386.22|0
1642717080000|2022-01-20 22:18:00|389.12|386.32|389.12|386.32|389.12|386.32|389.12|386.32|0
1642717090000|2022-01-20 22:18:10|388.98|386.18|388.91|386.11|388.98|386.18|388.91|386.11|0
1642717120000|2022-01-20 22:18:40|388.94|386.14|388.73|385.93|388.94|386.14|388.73|385.93|0
1642717160000|2022-01-20 22:19:20|388.71|385.91|388.71|385.91|388.71|385.91|388.71|385.91|0
1642717210000|2022-01-20 22:20:10|388.66|385.86|388.66|385.86|388.66|385.86|388.66|385.86|0
1642717240000|2022-01-20 22:20:40|388.55|385.75|388.51|385.71|388.55|385.75|388.51|385.71|0
1642717250000|2022-01-20 22:20:50|388.35|385.55|388.35|385.55|388.35|385.55|388.35|385.55|0
1642717270000|2022-01-20 22:21:10|388.32|385.52|388.29|385.49|388.32|385.52|388.29|385.49|0
1642717330000|2022-01-20 22:22:10|388.32|385.52|388.37|385.57|388.37|385.57|388.32|385.52|0
1642717340000|2022-01-20 22:22:20|388.35|385.55|388.07|385.27|388.35|385.55|388.07|385.27|0
1642717350000|2022-01-20 22:22:30|390.04|387.24|390.04|387.24|390.04|387.24|390.04|387.24|0
1642717380000|2022-01-20 22:23:00|390.47|387.67|390.47|387.67|390.47|387.67|390.47|387.67|0
1642717400000|2022-01-20 22:23:20|390.34|387.54|390.37|387.57|390.37|387.57|390.34|387.54|0
1642717410000|2022-01-20 22:23:30|390.34|387.54|390.34|387.54|390.34|387.54|390.34|387.54|0
1642717430000|2022-01-20 22:23:50|390.32|387.52|390.32|387.52|390.32|387.52|390.32|387.52|0
1642717440000|2022-01-20 22:24:00|390.37|387.57|390.37|387.57|390.37|387.57|390.37|387.57|0
1642717450000|2022-01-20 22:24:10|390.34|387.54|390.34|387.54|390.34|387.54|390.34|387.54|0
1642717460000|2022-01-20 22:24:20|390.32|387.52|390.32|387.52|390.32|387.52|390.32|387.52|0
1642717480000|2022-01-20 22:24:40|390.34|387.54|390.34|387.54|390.34|387.54|390.34|387.54|0
1642717500000|2022-01-20 22:25:00|390.42|387.62|390.44|387.64|390.49|387.69|390.42|387.62|0
1642717510000|2022-01-20 22:25:10|390.42|387.62|390.42|387.62|390.42|387.62|390.42|387.62|0
1642717520000|2022-01-20 22:25:20|390.34|387.54|390.34|387.54|390.37|387.57|390.34|387.54|0
1642717530000|2022-01-20 22:25:30|390.32|387.52|390.32|387.52|390.32|387.52|390.32|387.52|0
1642717560000|2022-01-20 22:26:00|390.47|387.67|390.32|387.52|390.47|387.67|390.26|387.46|0
1642717570000|2022-01-20 22:26:10|390.29|387.49|390.29|387.49|390.29|387.49|390.29|387.49|0
1642717580000|2022-01-20 22:26:20|390.32|387.52|390.32|387.52|390.32|387.52|390.32|387.52|0
1642717590000|2022-01-20 22:26:30|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1642717600000|2022-01-20 22:26:40|390.15|387.35|390.15|387.35|390.15|387.35|390.15|387.35|0
1642717630000|2022-01-20 22:27:10|390.18|387.38|390.18|387.38|390.2|387.4|390.18|387.38|0
1642717650000|2022-01-20 22:27:30|390.2|387.4|390.2|387.4|390.2|387.4|390.2|387.4|0
1642717660000|2022-01-20 22:27:40|390.25|387.45|390.38|387.58|390.38|387.58|390.25|387.45|0
1642717680000|2022-01-20 22:28:00|390.41|387.61|390.41|387.61|390.41|387.61|390.2|387.4|0
1642717720000|2022-01-20 22:28:40|390.2|387.4|390.23|387.43|390.23|387.43|390.2|387.4|0
1642717730000|2022-01-20 22:28:50|390.41|387.61|390.51|387.71|390.51|387.71|390.41|387.61|0
1642717770000|2022-01-20 22:29:30|390.53|387.73|390.53|387.73|390.53|387.73|390.53|387.73|0
1642717780000|2022-01-20 22:29:40|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1642717790000|2022-01-20 22:29:50|390.53|387.73|390.53|387.73|390.53|387.73|390.53|387.73|0
1642717800000|2022-01-20 22:30:00|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1642717820000|2022-01-20 22:30:20|390.46|387.66|390.46|387.66|390.46|387.66|390.46|387.66|0
1642717860000|2022-01-20 22:31:00|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1642717900000|2022-01-20 22:31:40|390.25|387.45|390.25|387.45|390.25|387.45|390.25|387.45|0
1642717950000|2022-01-20 22:32:30|390.35|387.55|390.35|387.55|390.35|387.55|390.35|387.55|0
1642718010000|2022-01-20 22:33:30|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1642718090000|2022-01-20 22:34:50|390.3|387.5|390.18|387.38|390.3|387.5|390.18|387.38|0
1642718110000|2022-01-20 22:35:10|390.17|387.37|390.17|387.37|390.17|387.37|390.17|387.37|0
1642718140000|2022-01-20 22:35:40|390.25|387.45|390.48|387.68|390.48|387.68|390.25|387.45|0
1642718150000|2022-01-20 22:35:50|390.5|387.7|390.5|387.7|390.5|387.7|390.5|387.7|0
1642718160000|2022-01-20 22:36:00|390.48|387.68|390.48|387.68|390.48|387.68|390.48|387.68|0
1642718170000|2022-01-20 22:36:10|390.45|387.65|390.8|388|390.8|388|390.45|387.65|0
1642718180000|2022-01-20 22:36:20|390.83|388.03|390.83|388.03|390.83|388.03|390.83|388.03|0
1642718200000|2022-01-20 22:36:40|390.68|387.88|390.83|388.03|390.83|388.03|390.68|387.88|0
1642718240000|2022-01-20 22:37:20|390.68|387.88|390.83|388.03|390.83|388.03|390.68|387.88|0
1642718270000|2022-01-20 22:37:50|390.68|387.88|390.68|387.88|390.68|387.88|390.68|387.88|0
1642718280000|2022-01-20 22:38:00|390.83|388.03|390.73|387.93|390.83|388.03|390.73|387.93|0
1642718290000|2022-01-20 22:38:10|390.8|388|390.73|387.93|390.8|388|390.73|387.93|0
1642718300000|2022-01-20 22:38:20|390.68|387.88|390.68|387.88|390.7|387.9|390.68|387.88|0
1642718310000|2022-01-20 22:38:30|390.6|387.8|390.6|387.8|390.6|387.8|390.6|387.8|0
1642718350000|2022-01-20 22:39:10|390.8|388|390.8|388|390.8|388|390.8|388|0
1642718370000|2022-01-20 22:39:30|390.83|388.03|390.83|388.03|390.83|388.03|390.83|388.03|0
1642718420000|2022-01-20 22:40:20|390.72|387.92|390.72|387.92|390.72|387.92|390.72|387.92|0
1642718440000|2022-01-20 22:40:40|390.7|387.9|390.68|387.88|390.7|387.9|390.68|387.88|0
1642718450000|2022-01-20 22:40:50|390.8|388|390.8|388|390.8|388|390.8|388|0
1642718460000|2022-01-20 22:41:00|390.65|387.85|390.65|387.85|390.65|387.85|390.65|387.85|0
1642718470000|2022-01-20 22:41:10|390.62|387.82|390.62|387.82|390.62|387.82|390.62|387.82|0
1642718480000|2022-01-20 22:41:20|390.65|387.85|390.65|387.85|390.65|387.85|390.65|387.85|0
1642718500000|2022-01-20 22:41:40|390.68|387.88|390.7|387.9|390.7|387.9|390.68|387.88|0
1642718510000|2022-01-20 22:41:50|390.9|388.1|390.9|388.1|390.9|388.1|390.9|388.1|0
1642718540000|2022-01-20 22:42:20|390.88|388.08|391|388.2|391|388.2|390.88|388.08|0
1642718560000|2022-01-20 22:42:40|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1642718600000|2022-01-20 22:43:20|390.95|388.15|390.95|388.15|390.95|388.15|390.95|388.15|0
1642718620000|2022-01-20 22:43:40|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1642718630000|2022-01-20 22:43:50|390.97|388.17|390.95|388.15|390.97|388.17|390.95|388.15|0
1642718640000|2022-01-20 22:44:00|390.97|388.17|391.08|388.28|391.08|388.28|390.97|388.17|0
1642718680000|2022-01-20 22:44:40|391.05|388.25|391.22|388.42|391.22|388.42|391.05|388.25|0
1642718690000|2022-01-20 22:44:50|391.62|388.82|391.59|388.79|391.62|388.82|391.59|388.79|0
1642718710000|2022-01-20 22:45:10|391.49|388.69|391.48|388.68|391.49|388.69|391.48|388.68|0
1642718730000|2022-01-20 22:45:30|391.56|388.76|391.48|388.68|391.56|388.76|391.48|388.68|0
1642718740000|2022-01-20 22:45:40|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1642718750000|2022-01-20 22:45:50|391.36|388.56|391.41|388.61|391.41|388.61|391.36|388.56|0
1642718800000|2022-01-20 22:46:40|391.48|388.68|391.48|388.68|391.56|388.76|391.36|388.56|0
1642718810000|2022-01-20 22:46:50|391.36|388.56|391.28|388.48|391.36|388.56|391.28|388.48|0
1642718830000|2022-01-20 22:47:10|391.25|388.45|391.2|388.4|391.25|388.45|390.97|388.17|0
1642718840000|2022-01-20 22:47:20|391.25|388.45|391.25|388.45|391.25|388.45|391.25|388.45|0
1642718850000|2022-01-20 22:47:30|391.13|388.33|391.13|388.33|391.13|388.33|391.13|388.33|0
1642718870000|2022-01-20 22:47:50|391.11|388.31|391.11|388.31|391.11|388.31|391.11|388.31|0
1642718900000|2022-01-20 22:48:20|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1642718910000|2022-01-20 22:48:30|391.05|388.25|391.15|388.35|391.15|388.35|391.05|388.25|0
1642718920000|2022-01-20 22:48:40|391.2|388.4|391.23|388.43|391.23|388.43|391.2|388.4|0
1642718930000|2022-01-20 22:48:50|391.25|388.45|391.25|388.45|391.25|388.45|391.25|388.45|0
1642718940000|2022-01-20 22:49:00|391.39|388.59|391.41|388.61|391.41|388.61|391.39|388.59|0
1642718950000|2022-01-20 22:49:10|391.28|388.48|391.28|388.48|391.28|388.48|391.28|388.48|0
1642718970000|2022-01-20 22:49:30|391.39|388.59|391.31|388.51|391.39|388.59|391.13|388.33|0
1642718980000|2022-01-20 22:49:40|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1642719000000|2022-01-20 22:50:00|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1642719010000|2022-01-20 22:50:10|391.13|388.33|391.13|388.33|391.13|388.33|391.13|388.33|0
1642719030000|2022-01-20 22:50:30|391.11|388.31|391.56|388.76|391.66|388.86|391.11|388.31|0
1642719040000|2022-01-20 22:50:40|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1642719070000|2022-01-20 22:51:10|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1642719110000|2022-01-20 22:51:50|391.62|388.82|391.62|388.82|391.62|388.82|391.62|388.82|0
1642719130000|2022-01-20 22:52:10|391.51|388.71|391.51|388.71|391.51|388.71|391.51|388.71|0
1642719140000|2022-01-20 22:52:20|391.41|388.61|391.41|388.61|391.41|388.61|391.41|388.61|0
1642719160000|2022-01-20 22:52:40|391.4|388.6|391.4|388.6|391.4|388.6|391.4|388.6|0
1642719230000|2022-01-20 22:53:50|391.38|388.58|391.38|388.58|391.38|388.58|391.38|388.58|0
1642719250000|2022-01-20 22:54:10|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1642719260000|2022-01-20 22:54:20|391.28|388.48|391.23|388.43|391.28|388.48|391.23|388.43|0
1642719270000|2022-01-20 22:54:30|391.28|388.48|391.28|388.48|391.28|388.48|391.28|388.48|0
1642719290000|2022-01-20 22:54:50|391.36|388.56|391.36|388.56|391.36|388.56|391.36|388.56|0
1642719310000|2022-01-20 22:55:10|391.35|388.55|391.35|388.55|391.35|388.55|391.35|388.55|0
1642719320000|2022-01-20 22:55:20|391.38|388.58|391.38|388.58|391.38|388.58|391.38|388.58|0
1642719400000|2022-01-20 22:56:40|391.48|388.68|391.48|388.68|391.48|388.68|391.48|388.68|0
1642719410000|2022-01-20 22:56:50|391.74|388.94|391.74|388.94|391.74|388.94|391.74|388.94|0
1642719420000|2022-01-20 22:57:00|391.71|388.91|391.71|388.91|391.71|388.91|391.71|388.91|0
1642719430000|2022-01-20 22:57:10|391.84|389.04|391.48|388.68|391.84|389.04|391.48|388.68|0
1642719450000|2022-01-20 22:57:30|391.56|388.76|391.48|388.68|391.56|388.76|391.48|388.68|0
1642719460000|2022-01-20 22:57:40|391.43|388.63|391.48|388.68|391.48|388.68|391.43|388.63|0
1642719480000|2022-01-20 22:58:00|391.63|388.83|391.63|388.83|391.63|388.83|391.63|388.83|0
1642719490000|2022-01-20 22:58:10|391.51|388.71|391.51|388.71|391.51|388.71|391.51|388.71|0
1642719500000|2022-01-20 22:58:20|391.46|388.66|391.43|388.63|391.46|388.66|391.43|388.63|0
1642719510000|2022-01-20 22:58:30|391.33|388.53|391.4|388.6|391.4|388.6|391.23|388.43|0
1642719530000|2022-01-20 22:58:50|391.38|388.58|391.4|388.6|391.4|388.6|391.38|388.58|0
1642719550000|2022-01-20 22:59:10|391.43|388.63|391.54|388.74|391.54|388.74|391.43|388.63|0
1642719560000|2022-01-20 22:59:20|391.76|388.96|391.54|388.74|391.76|388.96|391.54|388.74|0
1642719570000|2022-01-20 22:59:30|391.66|388.86|391.79|388.99|391.79|388.99|391.66|388.86|0
1642719580000|2022-01-20 22:59:40|391.94|389.14|392.05|389.25|392.05|389.25|391.94|389.14|0
1642719590000|2022-01-20 22:59:50|391.79|388.99|391.79|388.99|391.79|388.99|391.79|388.99|0
1642719600000|2022-01-20 23:00:00|393.78|390.98|390.98|388.18|393.78|390.98|390.98|388.18|0
1642719610000|2022-01-20 23:00:10|389.49|386.69|389.06|386.26|389.49|386.69|388.96|386.16|0
1642719620000|2022-01-20 23:00:20|388.88|386.08|388.62|385.82|388.96|386.16|388.62|385.82|0
1642719630000|2022-01-20 23:00:30|388.36|385.56|389.14|386.34|389.14|386.34|388.27|385.47|0
1642719640000|2022-01-20 23:00:40|389.4|386.6|389.49|386.69|389.84|387.04|389.31|386.51|0
1642719650000|2022-01-20 23:00:50|390.01|387.21|389.58|386.78|390.63|387.83|389.58|386.78|0
1642719660000|2022-01-20 23:01:00|389.49|386.69|389.58|386.78|389.58|386.78|389.49|386.69|0
1642719670000|2022-01-20 23:01:10|389.84|387.04|390.28|387.48|390.28|387.48|389.84|387.04|0
1642719680000|2022-01-20 23:01:20|390.97|388.17|392.72|389.92|392.72|389.92|390.97|388.17|0
1642719690000|2022-01-20 23:01:30|392.9|390.1|394.21|391.41|394.21|391.41|392.37|389.57|0
1642719700000|2022-01-20 23:01:40|394.65|391.85|392.2|389.4|394.65|391.85|392.2|389.4|0
1642719710000|2022-01-20 23:01:50|391.58|388.78|392.11|389.31|392.37|389.57|391.58|388.78|0
1642719720000|2022-01-20 23:02:00|391.67|388.87|391.41|388.61|391.67|388.87|391.41|388.61|0
1642719730000|2022-01-20 23:02:10|390.63|387.83|390.88|388.08|391.15|388.35|390.63|387.83|0
1642719740000|2022-01-20 23:02:20|391.67|388.87|391.85|389.05|391.85|389.05|391.58|388.78|0
1642719750000|2022-01-20 23:02:30|392.46|389.66|391.32|388.52|392.63|389.83|391.32|388.52|0
1642719760000|2022-01-20 23:02:40|390.8|388|390.18|387.38|390.8|388|390.18|387.38|0
1642719770000|2022-01-20 23:02:50|390.8|388|390.88|388.08|390.88|388.08|390.8|388|0
1642719780000|2022-01-20 23:03:00|391.06|388.26|391.41|388.61|391.5|388.7|391.06|388.26|0
1642719790000|2022-01-20 23:03:10|391.23|388.43|392.72|389.92|392.72|389.92|391.15|388.35|0
1642719800000|2022-01-20 23:03:20|391.85|389.05|390.97|388.17|391.85|389.05|390.97|388.17|0
1642719810000|2022-01-20 23:03:30|390.88|388.08|390.8|388|391.23|388.43|390.8|388|0
1642719820000|2022-01-20 23:03:40|390.53|387.73|389.93|387.13|390.53|387.73|389.84|387.04|0
1642719830000|2022-01-20 23:03:50|390.53|387.73|390.53|387.73|390.53|387.73|390.36|387.56|0
1642719840000|2022-01-20 23:04:00|390.18|387.38|389.93|387.13|390.18|387.38|389.83|387.03|0
1642719850000|2022-01-20 23:04:10|390.01|387.21|388.53|385.73|390.01|387.21|388.53|385.73|0
1642719860000|2022-01-20 23:04:20|388.61|385.81|388.18|385.38|388.61|385.81|388.18|385.38|0
1642719870000|2022-01-20 23:04:30|388.36|385.56|388.27|385.47|388.79|385.99|388.27|385.47|0
1642719880000|2022-01-20 23:04:40|388.44|385.64|388.53|385.73|388.79|385.99|388.44|385.64|0
1642719890000|2022-01-20 23:04:50|388.61|385.81|388.09|385.29|388.61|385.81|388.09|385.29|0
1642719900000|2022-01-20 23:05:00|387.66|384.86|387.66|384.86|387.83|385.03|387.66|384.86|0
1642719910000|2022-01-20 23:05:10|387.49|384.69|387.57|384.77|387.83|385.03|387.14|384.34|0
1642719920000|2022-01-20 23:05:20|386.7|383.9|386.53|383.73|386.7|383.9|386.35|383.55|0
1642719930000|2022-01-20 23:05:30|386.96|384.16|388.18|385.38|388.18|385.38|386.96|384.16|0
1642719940000|2022-01-20 23:05:40|388.27|385.47|388.44|385.64|388.44|385.64|388.09|385.29|0
1642719950000|2022-01-20 23:05:50|388.18|385.38|388.27|385.47|388.36|385.56|388.18|385.38|0
1642719960000|2022-01-20 23:06:00|388.36|385.56|388.18|385.38|388.36|385.56|388.18|385.38|0
1642719970000|2022-01-20 23:06:10|388.09|385.29|387.92|385.12|388.09|385.29|387.92|385.12|0
1642719980000|2022-01-20 23:06:20|387.57|384.77|387.57|384.77|387.57|384.77|387.05|384.25|0
1642719990000|2022-01-20 23:06:30|387.4|384.6|387.74|384.94|387.74|384.94|387.22|384.42|0
1642720000000|2022-01-20 23:06:40|387.92|385.12|388.01|385.21|388.44|385.64|387.92|385.12|0
1642720010000|2022-01-20 23:06:50|387.92|385.12|387.57|384.77|387.92|385.12|387.57|384.77|0
1642720020000|2022-01-20 23:07:00|387.92|385.12|387.74|384.94|388.01|385.21|387.74|384.94|0
1642720030000|2022-01-20 23:07:10|387.92|385.12|387.92|385.12|387.92|385.12|387.92|385.12|0
1642720040000|2022-01-20 23:07:20|388.36|385.56|389.4|386.6|389.4|386.6|388.36|385.56|0
1642720050000|2022-01-20 23:07:30|389.31|386.51|389.31|386.51|389.83|387.03|389.31|386.51|0
1642720060000|2022-01-20 23:07:40|389.4|386.6|389.14|386.34|389.66|386.86|389.14|386.34|0
1642720070000|2022-01-20 23:07:50|388.96|386.16|389.66|386.86|389.66|386.86|388.79|385.99|0
1642720080000|2022-01-20 23:08:00|389.48|386.68|389.48|386.68|389.66|386.86|389.48|386.68|0
1642720090000|2022-01-20 23:08:10|389.31|386.51|389.58|386.78|389.58|386.78|389.31|386.51|0
1642720100000|2022-01-20 23:08:20|389.48|386.68|389.31|386.51|389.48|386.68|389.31|386.51|0
1642720110000|2022-01-20 23:08:30|389.14|386.34|389.31|386.51|389.31|386.51|388.96|386.16|0
1642720120000|2022-01-20 23:08:40|390.01|387.21|390.18|387.38|390.36|387.56|390.01|387.21|0
1642720130000|2022-01-20 23:08:50|390.27|387.47|389.75|386.95|390.27|387.47|389.75|386.95|0
1642720140000|2022-01-20 23:09:00|389.66|386.86|389.75|386.95|389.75|386.95|389.48|386.68|0
1642720150000|2022-01-20 23:09:10|390.01|387.21|391.58|388.78|391.58|388.78|390.01|387.21|0
1642720160000|2022-01-20 23:09:20|392.11|389.31|392.28|389.48|392.37|389.57|391.76|388.96|0
1642720170000|2022-01-20 23:09:30|391.58|388.78|391.75|388.95|391.75|388.95|391.58|388.78|0
1642720180000|2022-01-20 23:09:40|391.41|388.61|391.58|388.78|391.58|388.78|391.32|388.52|0
1642720190000|2022-01-20 23:09:50|391.67|388.87|392.63|389.83|392.63|389.83|391.67|388.87|0
1642720200000|2022-01-20 23:10:00|392.55|389.75|391.75|388.95|392.55|389.75|391.75|388.95|0
1642720210000|2022-01-20 23:10:10|391.32|388.52|391.06|388.26|391.32|388.52|390.88|388.08|0
1642720220000|2022-01-20 23:10:20|391.4|388.6|391.32|388.52|391.5|388.7|391.32|388.52|0
1642720230000|2022-01-20 23:10:30|391.05|388.25|390.71|387.91|391.05|388.25|390.71|387.91|0
1642720240000|2022-01-20 23:10:40|391.05|388.25|391.75|388.95|391.75|388.95|391.05|388.25|0
1642720250000|2022-01-20 23:10:50|391.58|388.78|392.1|389.3|392.1|389.3|391.58|388.78|0
1642720260000|2022-01-20 23:11:00|392.02|389.22|391.58|388.78|392.02|389.22|391.58|388.78|0
1642720270000|2022-01-20 23:11:10|391.93|389.13|391.85|389.05|392.02|389.22|391.85|389.05|0
1642720280000|2022-01-20 23:11:20|391.58|388.78|391.4|388.6|391.58|388.78|391.4|388.6|0
1642720290000|2022-01-20 23:11:30|391.93|389.13|391.58|388.78|391.93|389.13|391.58|388.78|0
1642720300000|2022-01-20 23:11:40|391.5|388.7|392.55|389.75|392.55|389.75|391.5|388.7|0
1642720310000|2022-01-20 23:11:50|392.1|389.3|391.23|388.43|392.1|389.3|391.23|388.43|0
1642720320000|2022-01-20 23:12:00|391.05|388.25|390.1|387.3|391.05|388.25|390.1|387.3|0
1642720330000|2022-01-20 23:12:10|390.53|387.73|391.32|388.52|391.32|388.52|390.53|387.73|0
1642720340000|2022-01-20 23:12:20|391.67|388.87|391.84|389.04|391.93|389.13|391.67|388.87|0
1642720350000|2022-01-20 23:12:30|391.75|388.95|391.93|389.13|392.02|389.22|391.75|388.95|0
1642720360000|2022-01-20 23:12:40|392.02|389.22|392.63|389.83|392.63|389.83|392.02|389.22|0
1642720370000|2022-01-20 23:12:50|392.72|389.92|392.8|390|392.8|390|392.72|389.92|0
1642720380000|2022-01-20 23:13:00|392.19|389.39|391.93|389.13|392.19|389.39|391.84|389.04|0
1642720390000|2022-01-20 23:13:10|391.75|388.95|391.67|388.87|391.75|388.95|391.4|388.6|0
1642720400000|2022-01-20 23:13:20|391.58|388.78|391.4|388.6|391.58|388.78|391.14|388.34|0
1642720410000|2022-01-20 23:13:30|391.75|388.95|392.72|389.92|392.72|389.92|391.75|388.95|0
1642720420000|2022-01-20 23:13:40|392.8|390|392.54|389.74|392.8|390|392.28|389.48|0
1642720430000|2022-01-20 23:13:50|392.63|389.83|394.47|391.67|394.56|391.76|392.63|389.83|0
1642720440000|2022-01-20 23:14:00|394.56|391.76|394.21|391.41|394.56|391.76|394.21|391.41|0
1642720450000|2022-01-20 23:14:10|394.56|391.76|393.68|390.88|394.56|391.76|393.68|390.88|0
1642720460000|2022-01-20 23:14:20|393.86|391.06|393.5|390.7|393.86|391.06|393.33|390.53|0
1642720470000|2022-01-20 23:14:30|393.77|390.97|393.25|390.45|393.77|390.97|393.25|390.45|0
1642720480000|2022-01-20 23:14:40|393.15|390.35|393.25|390.45|393.5|390.7|393.15|390.35|0
1642720490000|2022-01-20 23:14:50|393.33|390.53|393.33|390.53|393.5|390.7|393.15|390.35|0
1642720500000|2022-01-20 23:15:00|393.68|390.88|394.73|391.93|394.73|391.93|393.68|390.88|0
1642720510000|2022-01-20 23:15:10|394.91|392.11|395.26|392.46|395.26|392.46|394.91|392.11|0
1642720520000|2022-01-20 23:15:20|394.73|391.93|395.09|392.29|395.09|392.29|394.73|391.93|0
1642720530000|2022-01-20 23:15:30|394.03|391.23|394.38|391.58|394.38|391.58|394.03|391.23|0
1642720540000|2022-01-20 23:15:40|394.21|391.41|394.82|392.02|394.82|392.02|394.21|391.41|0
1642720550000|2022-01-20 23:15:50|394.91|392.11|394.56|391.76|394.91|392.11|394.56|391.76|0
1642720560000|2022-01-20 23:16:00|395.26|392.46|396.14|393.34|396.14|393.34|395.26|392.46|0
1642720570000|2022-01-20 23:16:10|395.96|393.16|394.21|391.41|398.17|395.37|394.21|391.41|0
1642720580000|2022-01-20 23:16:20|394.91|392.11|392.8|390|394.91|392.11|392.8|390|0
1642720590000|2022-01-20 23:16:30|393.33|390.53|393.15|390.35|393.5|390.7|393.07|390.27|0
1642720600000|2022-01-20 23:16:40|392.63|389.83|392.8|390|392.98|390.18|392.63|389.83|0
1642720610000|2022-01-20 23:16:50|393.33|390.53|392.63|389.83|393.33|390.53|392.63|389.83|0
1642720620000|2022-01-20 23:17:00|391.93|389.13|392.63|389.83|392.63|389.83|391.93|389.13|0
1642720630000|2022-01-20 23:17:10|392.98|390.18|392.63|389.83|392.98|390.18|392.63|389.83|0
1642720640000|2022-01-20 23:17:20|392.72|389.92|391.93|389.13|392.89|390.09|391.93|389.13|0
1642720650000|2022-01-20 23:17:30|391.4|388.6|391.75|388.95|391.75|388.95|391.4|388.6|0
1642720660000|2022-01-20 23:17:40|392.1|389.3|393.77|390.97|393.77|390.97|392.1|389.3|0
1642720670000|2022-01-20 23:17:50|393.15|390.35|392.63|389.83|393.15|390.35|392.45|389.65|0
1642720680000|2022-01-20 23:18:00|392.72|389.92|392.63|389.83|392.72|389.92|392.37|389.57|0
1642720690000|2022-01-20 23:18:10|392.45|389.65|392.8|390|392.89|390.09|392.45|389.65|0
1642720700000|2022-01-20 23:18:20|392.63|389.83|392.8|390|392.8|390|392.63|389.83|0
1642720710000|2022-01-20 23:18:30|393.15|390.35|394.21|391.41|394.21|391.41|393.15|390.35|0
1642720720000|2022-01-20 23:18:40|394.03|391.23|393.85|391.05|394.03|391.23|393.85|391.05|0
1642720730000|2022-01-20 23:18:50|393.77|390.97|393.85|391.05|393.85|391.05|393.68|390.88|0
1642720740000|2022-01-20 23:19:00|394.03|391.23|394.38|391.58|394.38|391.58|394.03|391.23|0
1642720750000|2022-01-20 23:19:10|395|392.2|394.21|391.41|395|392.2|394.21|391.41|0
1642720760000|2022-01-20 23:19:20|394.38|391.58|393.5|390.7|394.38|391.58|393.33|390.53|0
1642720770000|2022-01-20 23:19:30|393.68|390.88|393.5|390.7|393.68|390.88|393.33|390.53|0
1642720780000|2022-01-20 23:19:40|393.59|390.79|393.95|391.15|393.95|391.15|393.59|390.79|0
1642720790000|2022-01-20 23:19:50|394.2|391.4|394.38|391.58|394.38|391.58|394.2|391.4|0
1642720800000|2022-01-20 23:20:00|394.56|391.76|395.61|392.81|395.61|392.81|394.56|391.76|0
1642720810000|2022-01-20 23:20:10|395.43|392.63|395.79|392.99|395.79|392.99|395.43|392.63|0
1642720820000|2022-01-20 23:20:20|395.96|393.16|395.79|392.99|395.96|393.16|395.79|392.99|0
1642720830000|2022-01-20 23:20:30|395.96|393.16|396.76|393.96|397.02|394.22|395.96|393.16|0
1642720840000|2022-01-20 23:20:40|396.49|393.69|396.49|393.69|396.67|393.87|396.49|393.69|0
1642720850000|2022-01-20 23:20:50|396.31|393.51|395.61|392.81|396.31|393.51|395.61|392.81|0
1642720860000|2022-01-20 23:21:00|395.26|392.46|395.79|392.99|395.79|392.99|395.26|392.46|0
1642720870000|2022-01-20 23:21:10|395.61|392.81|395.43|392.63|395.79|392.99|395.43|392.63|0
1642720880000|2022-01-20 23:21:20|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1642720890000|2022-01-20 23:21:30|395.08|392.28|394.38|391.58|395.08|392.28|394.38|391.58|0
1642720900000|2022-01-20 23:21:40|394.03|391.23|393.5|390.7|394.03|391.23|393.33|390.53|0
1642720910000|2022-01-20 23:21:50|393.33|390.53|392.8|390|393.33|390.53|392.8|390|0
1642720920000|2022-01-20 23:22:00|392.98|390.18|392.63|389.83|392.98|390.18|392.45|389.65|0
1642720930000|2022-01-20 23:22:10|392.98|390.18|392.63|389.83|392.98|390.18|392.45|389.65|0
1642720940000|2022-01-20 23:22:20|392.27|389.47|392.45|389.65|392.45|389.65|392.27|389.47|0
1642720950000|2022-01-20 23:22:30|393.42|390.62|393.68|390.88|393.68|390.88|393.33|390.53|0
1642720960000|2022-01-20 23:22:40|394.03|391.23|393.68|390.88|394.03|391.23|393.68|390.88|0
1642720970000|2022-01-20 23:22:50|393.59|390.79|394.2|391.4|394.2|391.4|393.59|390.79|0
1642720980000|2022-01-20 23:23:00|394.12|391.32|394.38|391.58|394.38|391.58|393.85|391.05|0
1642720990000|2022-01-20 23:23:10|394.55|391.75|396.05|393.25|396.05|393.25|394.55|391.75|0
1642721000000|2022-01-20 23:23:20|395.96|393.16|396.14|393.34|396.14|393.34|395.96|393.16|0
1642721010000|2022-01-20 23:23:30|395.79|392.99|395.79|392.99|396.05|393.25|395.79|392.99|0
1642721020000|2022-01-20 23:23:40|395.96|393.16|395.79|392.99|396.14|393.34|395.79|392.99|0
1642721030000|2022-01-20 23:23:50|396.14|393.34|395.61|392.81|396.14|393.34|395.43|392.63|0
1642721040000|2022-01-20 23:24:00|394.65|391.85|394.55|391.75|394.65|391.85|394.38|391.58|0
1642721050000|2022-01-20 23:24:10|394.2|391.4|394.2|391.4|394.38|391.58|394.2|391.4|0
1642721060000|2022-01-20 23:24:20|393.15|390.35|392.62|389.82|393.15|390.35|392.62|389.82|0
1642721070000|2022-01-20 23:24:30|392.97|390.17|393.15|390.35|393.33|390.53|392.97|390.17|0
1642721080000|2022-01-20 23:24:40|392.62|389.82|392.97|390.17|392.97|390.17|392.62|389.82|0
1642721090000|2022-01-20 23:24:50|393.15|390.35|392.8|390|393.15|390.35|392.8|390|0
1642721100000|2022-01-20 23:25:00|392.97|390.17|392.8|390|392.97|390.17|392.62|389.82|0
1642721110000|2022-01-20 23:25:10|392.72|389.92|392.27|389.47|392.72|389.92|392.1|389.3|0
1642721120000|2022-01-20 23:25:20|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1642721130000|2022-01-20 23:25:30|392.45|389.65|392.45|389.65|392.45|389.65|392.36|389.56|0
1642721140000|2022-01-20 23:25:40|392.8|390|393.32|390.52|393.32|390.52|392.62|389.82|0
1642721150000|2022-01-20 23:25:50|393.5|390.7|394.03|391.23|394.03|391.23|393.5|390.7|0
1642721160000|2022-01-20 23:26:00|393.5|390.7|393.85|391.05|393.85|391.05|393.5|390.7|0
1642721170000|2022-01-20 23:26:10|394.2|391.4|394.12|391.32|394.2|391.4|394.12|391.32|0
1642721180000|2022-01-20 23:26:20|394.2|391.4|394.03|391.23|394.2|391.4|393.85|391.05|0
1642721190000|2022-01-20 23:26:30|394.38|391.58|394.2|391.4|394.38|391.58|394.12|391.32|0
1642721200000|2022-01-20 23:26:40|394.12|391.32|394.03|391.23|394.2|391.4|394.03|391.23|0
1642721210000|2022-01-20 23:26:50|394.38|391.58|394.64|391.84|394.64|391.84|394.29|391.49|0
1642721220000|2022-01-20 23:27:00|394.29|391.49|394.47|391.67|394.47|391.67|394.29|391.49|0
1642721230000|2022-01-20 23:27:10|394.38|391.58|394.9|392.1|394.9|392.1|394.38|391.58|0
1642721240000|2022-01-20 23:27:20|395.26|392.46|394.64|391.84|395.26|392.46|394.64|391.84|0
1642721250000|2022-01-20 23:27:30|394.38|391.58|394.03|391.23|394.38|391.58|394.03|391.23|0
1642721260000|2022-01-20 23:27:40|394.12|391.32|393.85|391.05|394.12|391.32|393.85|391.05|0
1642721270000|2022-01-20 23:27:50|394.03|391.23|394.2|391.4|394.2|391.4|393.77|390.97|0
1642721280000|2022-01-20 23:28:00|394.29|391.49|394.03|391.23|394.38|391.58|394.03|391.23|0
1642721290000|2022-01-20 23:28:10|393.85|391.05|393.59|390.79|393.85|391.05|393.59|390.79|0
1642721300000|2022-01-20 23:28:20|393.67|390.87|394.03|391.23|394.03|391.23|393.67|390.87|0
1642721310000|2022-01-20 23:28:30|394.2|391.4|394.55|391.75|394.55|391.75|394.2|391.4|0
1642721320000|2022-01-20 23:28:40|395.7|392.9|395.96|393.16|395.96|393.16|395.7|392.9|0
1642721330000|2022-01-20 23:28:50|395.78|392.98|395.08|392.28|395.78|392.98|395.08|392.28|0
1642721340000|2022-01-20 23:29:00|395.78|392.98|396.49|393.69|396.49|393.69|395.61|392.81|0
1642721350000|2022-01-20 23:29:10|396.31|393.51|396.49|393.69|396.49|393.69|396.31|393.51|0
1642721360000|2022-01-20 23:29:20|396.14|393.34|396.31|393.51|396.31|393.51|395.96|393.16|0
1642721370000|2022-01-20 23:29:30|396.4|393.6|396.23|393.43|396.4|393.6|396.14|393.34|0
1642721380000|2022-01-20 23:29:40|395.78|392.98|396.66|393.86|396.66|393.86|395.78|392.98|0
1642721390000|2022-01-20 23:29:50|396.58|393.78|397.37|394.57|397.37|394.57|396.49|393.69|0
1642721400000|2022-01-20 23:30:00|396.93|394.13|397.02|394.22|397.02|394.22|396.66|393.86|0
1642721410000|2022-01-20 23:30:10|397.11|394.31|397.11|394.31|397.11|394.31|396.84|394.04|0
1642721420000|2022-01-20 23:30:20|397.19|394.39|397.19|394.39|397.19|394.39|397.02|394.22|0
1642721430000|2022-01-20 23:30:30|396.66|393.86|395.96|393.16|396.66|393.86|395.78|392.98|0
1642721440000|2022-01-20 23:30:40|396.13|393.33|395.7|392.9|396.13|393.33|395.7|392.9|0
1642721450000|2022-01-20 23:30:50|395.43|392.63|395.61|392.81|395.61|392.81|395.25|392.45|0
1642721460000|2022-01-20 23:31:00|395.7|392.9|394.9|392.1|395.7|392.9|394.9|392.1|0
1642721470000|2022-01-20 23:31:10|394.73|391.93|394.73|391.93|394.73|391.93|394.29|391.49|0
1642721480000|2022-01-20 23:31:20|394.82|392.02|394.99|392.19|395.08|392.28|394.73|391.93|0
1642721490000|2022-01-20 23:31:30|395.08|392.28|394.9|392.1|395.08|392.28|394.9|392.1|0
1642721500000|2022-01-20 23:31:40|394.73|391.93|394.55|391.75|394.73|391.93|394.55|391.75|0
1642721510000|2022-01-20 23:31:50|394.73|391.93|394.47|391.67|394.73|391.93|394.29|391.49|0
1642721520000|2022-01-20 23:32:00|394.55|391.75|394.55|391.75|394.64|391.84|394.55|391.75|0
1642721530000|2022-01-20 23:32:10|394.47|391.67|394.47|391.67|394.47|391.67|394.47|391.67|0
1642721540000|2022-01-20 23:32:20|394.38|391.58|394.73|391.93|394.73|391.93|394.29|391.49|0
1642721550000|2022-01-20 23:32:30|394.64|391.84|395.25|392.45|395.25|392.45|394.64|391.84|0
1642721560000|2022-01-20 23:32:40|395.96|393.16|396.13|393.33|396.13|393.33|395.78|392.98|0
1642721570000|2022-01-20 23:32:50|396.23|393.43|395.78|392.98|396.31|393.51|395.78|392.98|0
1642721580000|2022-01-20 23:33:00|395.35|392.55|395.61|392.81|395.61|392.81|395.35|392.55|0
1642721590000|2022-01-20 23:33:10|395.78|392.98|396.13|393.33|396.23|393.43|395.78|392.98|0
1642721600000|2022-01-20 23:33:20|396.05|393.25|396.49|393.69|396.49|393.69|396.05|393.25|0
1642721610000|2022-01-20 23:33:30|396.66|393.86|396.66|393.86|396.66|393.86|396.49|393.69|0
1642721620000|2022-01-20 23:33:40|396.49|393.69|396.66|393.86|396.66|393.86|396.49|393.69|0
1642721630000|2022-01-20 23:33:50|396.75|393.95|396.49|393.69|396.84|394.04|396.49|393.69|0
1642721640000|2022-01-20 23:34:00|396.13|393.33|395.78|392.98|396.13|393.33|395.78|392.98|0
1642721650000|2022-01-20 23:34:10|395.52|392.72|395.43|392.63|395.61|392.81|395.43|392.63|0
1642721660000|2022-01-20 23:34:20|395.25|392.45|395.43|392.63|395.43|392.63|395.25|392.45|0
1642721670000|2022-01-20 23:34:30|395.78|392.98|395.87|393.07|395.87|393.07|395.78|392.98|0
1642721680000|2022-01-20 23:34:40|395.96|393.16|395.43|392.63|395.96|393.16|395.43|392.63|0
1642721690000|2022-01-20 23:34:50|395.6|392.8|395.6|392.8|395.6|392.8|395.6|392.8|0
1642721700000|2022-01-20 23:35:00|395.43|392.63|395.25|392.45|395.43|392.63|395.25|392.45|0
1642721710000|2022-01-20 23:35:10|395.34|392.54|396.31|393.51|396.31|393.51|395.34|392.54|0
1642721720000|2022-01-20 23:35:20|396.22|393.42|395.7|392.9|396.22|393.42|395.6|392.8|0
1642721730000|2022-01-20 23:35:30|395.6|392.8|395.17|392.37|395.6|392.8|395.17|392.37|0
1642721740000|2022-01-20 23:35:40|395.25|392.45|395.08|392.28|395.43|392.63|395.08|392.28|0
1642721750000|2022-01-20 23:35:50|394.73|391.93|394.2|391.4|394.9|392.1|394.2|391.4|0
1642721760000|2022-01-20 23:36:00|394.02|391.22|393.5|390.7|394.02|391.22|393.32|390.52|0
1642721770000|2022-01-20 23:36:10|393.67|390.87|393.67|390.87|393.67|390.87|393.5|390.7|0
1642721780000|2022-01-20 23:36:20|393.85|391.05|393.5|390.7|393.85|391.05|393.5|390.7|0
1642721790000|2022-01-20 23:36:30|393.32|390.52|393.32|390.52|393.5|390.7|393.32|390.52|0
1642721800000|2022-01-20 23:36:40|393.41|390.61|393.24|390.44|393.5|390.7|393.15|390.35|0
1642721810000|2022-01-20 23:36:50|393.5|390.7|393.15|390.35|393.5|390.7|393.15|390.35|0
1642721820000|2022-01-20 23:37:00|393.32|390.52|394.02|391.22|394.02|391.22|393.32|390.52|0
1642721830000|2022-01-20 23:37:10|393.76|390.96|393.67|390.87|393.76|390.96|393.67|390.87|0
1642721840000|2022-01-20 23:37:20|393.85|391.05|393.85|391.05|393.85|391.05|393.85|391.05|0
1642721850000|2022-01-20 23:37:30|393.94|391.14|393.76|390.96|393.94|391.14|393.76|390.96|0
1642721860000|2022-01-20 23:37:40|393.67|390.87|393.41|390.61|393.67|390.87|393.41|390.61|0
1642721870000|2022-01-20 23:37:50|393.32|390.52|393.14|390.34|393.32|390.52|393.14|390.34|0
1642721880000|2022-01-20 23:38:00|392.71|389.91|392.44|389.64|392.79|389.99|392.44|389.64|0
1642721890000|2022-01-20 23:38:10|392.09|389.29|391.57|388.77|392.09|389.29|391.57|388.77|0
1642721900000|2022-01-20 23:38:20|391.74|388.94|392.09|389.29|392.09|389.29|391.74|388.94|0
1642721910000|2022-01-20 23:38:30|392.27|389.47|391.92|389.12|392.44|389.64|391.92|389.12|0
1642721920000|2022-01-20 23:38:40|392.01|389.21|391.74|388.94|392.01|389.21|391.74|388.94|0
1642721930000|2022-01-20 23:38:50|391.92|389.12|391.92|389.12|391.92|389.12|391.74|388.94|0
1642721940000|2022-01-20 23:39:00|392.27|389.47|392.09|389.29|392.27|389.47|392.09|389.29|0
1642721950000|2022-01-20 23:39:10|391.92|389.12|392.09|389.29|392.09|389.29|391.92|389.12|0
1642721960000|2022-01-20 23:39:20|392.01|389.21|391.92|389.12|392.01|389.21|391.92|389.12|0
1642721970000|2022-01-20 23:39:30|391.74|388.94|391.48|388.68|391.74|388.94|391.39|388.59|0
1642721980000|2022-01-20 23:39:40|391.39|388.59|391.31|388.51|391.39|388.59|391.22|388.42|0
1642721990000|2022-01-20 23:39:50|391.22|388.42|390.96|388.16|391.22|388.42|390.96|388.16|0
1642722000000|2022-01-20 23:40:00|391.04|388.24|390.69|387.89|391.04|388.24|390.69|387.89|0
1642722010000|2022-01-20 23:40:10|390.87|388.07|390.52|387.72|390.87|388.07|390.52|387.72|0
1642722020000|2022-01-20 23:40:20|390.34|387.54|390.52|387.72|390.52|387.72|390.34|387.54|0
1642722040000|2022-01-20 23:40:40|390.43|387.63|390.34|387.54|390.52|387.72|390.34|387.54|0
1642722050000|2022-01-20 23:40:50|390.17|387.37|390.52|387.72|390.52|387.72|390.17|387.37|0
1642722060000|2022-01-20 23:41:00|390.34|387.54|390.17|387.37|390.34|387.54|390.17|387.37|0
1642722070000|2022-01-20 23:41:10|390.34|387.54|390.34|387.54|390.34|387.54|390.34|387.54|0
1642722080000|2022-01-20 23:41:20|390.17|387.37|390.17|387.37|390.17|387.37|389.99|387.19|0
1642722090000|2022-01-20 23:41:30|390.34|387.54|390.69|387.89|390.69|387.89|390.34|387.54|0
1642722100000|2022-01-20 23:41:40|390.87|388.07|390.69|387.89|390.87|388.07|390.52|387.72|0
1642722110000|2022-01-20 23:41:50|390.87|388.07|391.04|388.24|391.13|388.33|390.87|388.07|0
1642722120000|2022-01-20 23:42:00|390.96|388.16|391.31|388.51|391.31|388.51|390.87|388.07|0
1642722130000|2022-01-20 23:42:10|391.39|388.59|390.87|388.07|391.39|388.59|390.87|388.07|0
1642722140000|2022-01-20 23:42:20|390.96|388.16|390.69|387.89|391.04|388.24|390.69|387.89|0
1642722150000|2022-01-20 23:42:30|390.34|387.54|390.17|387.37|390.52|387.72|390.17|387.37|0
1642722160000|2022-01-20 23:42:40|389.99|387.19|389.99|387.19|389.99|387.19|389.99|387.19|0
1642722170000|2022-01-20 23:42:50|390.08|387.28|390.17|387.37|390.17|387.37|390.08|387.28|0
1642722180000|2022-01-20 23:43:00|390.34|387.54|390.34|387.54|390.34|387.54|390.26|387.46|0
1642722190000|2022-01-20 23:43:10|390.52|387.72|390.34|387.54|390.52|387.72|390.34|387.54|0
1642722200000|2022-01-20 23:43:20|390.43|387.63|390.52|387.72|390.61|387.81|390.34|387.54|0
1642722210000|2022-01-20 23:43:30|390.34|387.54|390.52|387.72|390.52|387.72|390.34|387.54|0
1642722220000|2022-01-20 23:43:40|390.61|387.81|390.17|387.37|390.61|387.81|390.17|387.37|0
1642722230000|2022-01-20 23:43:50|390.34|387.54|390.34|387.54|390.34|387.54|390.34|387.54|0
1642722240000|2022-01-20 23:44:00|390.43|387.63|390.61|387.81|390.69|387.89|390.43|387.63|0
1642722250000|2022-01-20 23:44:10|390.69|387.89|390.87|388.07|391.04|388.24|390.69|387.89|0
1642722260000|2022-01-20 23:44:20|391.04|388.24|390.52|387.72|391.04|388.24|390.52|387.72|0
1642722270000|2022-01-20 23:44:30|390.34|387.54|390.17|387.37|390.34|387.54|390.17|387.37|0
1642722280000|2022-01-20 23:44:40|389.64|386.84|390.17|387.37|390.17|387.37|389.64|386.84|0
1642722290000|2022-01-20 23:44:50|390.34|387.54|390.26|387.46|390.34|387.54|390.26|387.46|0
1642722300000|2022-01-20 23:45:00|390.17|387.37|389.91|387.11|390.17|387.37|389.82|387.02|0
1642722310000|2022-01-20 23:45:10|390.17|387.37|390.17|387.37|390.17|387.37|390.08|387.28|0
1642722320000|2022-01-20 23:45:20|389.91|387.11|389.82|387.02|389.91|387.11|389.82|387.02|0
1642722330000|2022-01-20 23:45:30|389.64|386.84|389.82|387.02|389.82|387.02|389.47|386.67|0
1642722340000|2022-01-20 23:45:40|389.99|387.19|389.47|386.67|389.99|387.19|389.47|386.67|0
1642722350000|2022-01-20 23:45:50|389.64|386.84|389.29|386.49|389.64|386.84|389.29|386.49|0
1642722360000|2022-01-20 23:46:00|389.64|386.84|389.21|386.41|389.64|386.84|389.12|386.32|0
1642722370000|2022-01-20 23:46:10|389.12|386.32|388.77|385.97|389.12|386.32|388.77|385.97|0
1642722380000|2022-01-20 23:46:20|388.95|386.15|388.6|385.8|388.95|386.15|388.6|385.8|0
1642722390000|2022-01-20 23:46:30|388.69|385.89|388.95|386.15|388.95|386.15|388.69|385.89|0
1642722400000|2022-01-20 23:46:40|388.77|385.97|388.95|386.15|388.95|386.15|388.77|385.97|0
1642722410000|2022-01-20 23:46:50|389.47|386.67|389.29|386.49|389.47|386.67|389.21|386.41|0
1642722420000|2022-01-20 23:47:00|389.47|386.67|389.38|386.58|389.47|386.67|389.38|386.58|0
1642722430000|2022-01-20 23:47:10|389.47|386.67|389.64|386.84|389.64|386.84|389.47|386.67|0
1642722440000|2022-01-20 23:47:20|389.47|386.67|389.12|386.32|389.47|386.67|389.12|386.32|0
1642722450000|2022-01-20 23:47:30|389.04|386.24|388.6|385.8|389.04|386.24|388.6|385.8|0
1642722460000|2022-01-20 23:47:40|388.69|385.89|388.42|385.62|388.69|385.89|388.42|385.62|0
1642722470000|2022-01-20 23:47:50|388.6|385.8|388.6|385.8|388.77|385.97|388.6|385.8|0
1642722480000|2022-01-20 23:48:00|388.51|385.71|388.51|385.71|388.6|385.8|388.51|385.71|0
1642722490000|2022-01-20 23:48:10|388.25|385.45|388.25|385.45|388.42|385.62|388.25|385.45|0
1642722500000|2022-01-20 23:48:20|388.42|385.62|388.07|385.27|388.42|385.62|388.07|385.27|0
1642722510000|2022-01-20 23:48:30|387.99|385.19|387.9|385.1|387.99|385.19|387.9|385.1|0
1642722520000|2022-01-20 23:48:40|388.25|385.45|388.07|385.27|388.25|385.45|388.07|385.27|0
1642722530000|2022-01-20 23:48:50|387.9|385.1|388.25|385.45|388.25|385.45|387.9|385.1|0
1642722540000|2022-01-20 23:49:00|388.07|385.27|388.16|385.36|388.25|385.45|388.07|385.27|0
1642722550000|2022-01-20 23:49:10|388.25|385.45|388.6|385.8|388.6|385.8|388.25|385.45|0
1642722560000|2022-01-20 23:49:20|388.77|385.97|388.94|386.14|388.94|386.14|388.77|385.97|0
1642722570000|2022-01-20 23:49:30|389.12|386.32|388.86|386.06|389.12|386.32|388.86|386.06|0
1642722580000|2022-01-20 23:49:40|389.29|386.49|389.12|386.32|389.29|386.49|389.12|386.32|0
1642722590000|2022-01-20 23:49:50|389.29|386.49|389.12|386.32|389.29|386.49|389.03|386.23|0
1642722600000|2022-01-20 23:50:00|389.29|386.49|389.12|386.32|389.29|386.49|389.12|386.32|0
1642722610000|2022-01-20 23:50:10|389.29|386.49|389.29|386.49|389.29|386.49|389.12|386.32|0
1642722620000|2022-01-20 23:50:20|389.12|386.32|389.21|386.41|389.21|386.41|389.12|386.32|0
1642722630000|2022-01-20 23:50:30|388.94|386.14|388.6|385.8|388.94|386.14|388.6|385.8|0
1642722640000|2022-01-20 23:50:40|388.77|385.97|388.94|386.14|388.94|386.14|388.77|385.97|0
1642722650000|2022-01-20 23:50:50|388.86|386.06|388.77|385.97|388.86|386.06|388.69|385.89|0
1642722660000|2022-01-20 23:51:00|388.94|386.14|389.29|386.49|389.29|386.49|388.94|386.14|0
1642722670000|2022-01-20 23:51:10|389.47|386.67|389.82|387.02|389.82|387.02|389.47|386.67|0
1642722680000|2022-01-20 23:51:20|389.73|386.93|389.64|386.84|389.99|387.19|389.64|386.84|0
1642722690000|2022-01-20 23:51:30|389.56|386.76|389.47|386.67|389.56|386.76|389.47|386.67|0
1642722700000|2022-01-20 23:51:40|389.64|386.84|389.64|386.84|389.64|386.84|389.64|386.84|0
1642722710000|2022-01-20 23:51:50|389.56|386.76|389.47|386.67|389.56|386.76|389.47|386.67|0
1642722720000|2022-01-20 23:52:00|389.64|386.84|389.47|386.67|389.64|386.84|389.47|386.67|0
1642722730000|2022-01-20 23:52:10|389.64|386.84|389.64|386.84|389.64|386.84|389.47|386.67|0
1642722740000|2022-01-20 23:52:20|390.16|387.36|390.08|387.28|390.16|387.36|389.99|387.19|0
1642722750000|2022-01-20 23:52:30|389.99|387.19|391.04|388.24|391.04|388.24|389.99|387.19|0
1642722760000|2022-01-20 23:52:40|390.86|388.06|390.69|387.89|390.86|388.06|390.69|387.89|0
1642722770000|2022-01-20 23:52:50|390.6|387.8|390.34|387.54|390.6|387.8|390.34|387.54|0
1642722780000|2022-01-20 23:53:00|390.25|387.45|390.86|388.06|390.86|388.06|390.16|387.36|0
1642722790000|2022-01-20 23:53:10|391.04|388.24|391.04|388.24|391.04|388.24|391.04|388.24|0
1642722800000|2022-01-20 23:53:20|391.21|388.41|391.04|388.24|391.21|388.41|391.04|388.24|0
1642722810000|2022-01-20 23:53:30|391.21|388.41|391.21|388.41|391.21|388.41|391.13|388.33|0
1642722820000|2022-01-20 23:53:40|391.13|388.33|391.74|388.94|391.74|388.94|391.13|388.33|0
1642722830000|2022-01-20 23:53:50|391.48|388.68|391.21|388.41|391.48|388.68|391.21|388.41|0
1642722840000|2022-01-20 23:54:00|391.39|388.59|391.48|388.68|391.48|388.68|391.39|388.59|0
1642722850000|2022-01-20 23:54:10|391.56|388.76|391.21|388.41|391.56|388.76|391.21|388.41|0
1642722860000|2022-01-20 23:54:20|391.39|388.59|391.56|388.76|391.56|388.76|391.39|388.59|0
1642722870000|2022-01-20 23:54:30|391.39|388.59|390.51|387.71|391.39|388.59|390.43|387.63|0
1642722880000|2022-01-20 23:54:40|390.86|388.06|389.99|387.19|390.86|388.06|389.99|387.19|0
1642722890000|2022-01-20 23:54:50|390.34|387.54|390.43|387.63|390.51|387.71|390.34|387.54|0
1642722900000|2022-01-20 23:55:00|389.99|387.19|389.03|386.23|389.99|387.19|389.03|386.23|0
1642722910000|2022-01-20 23:55:10|389.29|386.49|389.81|387.01|389.81|387.01|389.29|386.49|0
1642722920000|2022-01-20 23:55:20|389.99|387.19|390.86|388.06|390.86|388.06|389.99|387.19|0
1642722930000|2022-01-20 23:55:30|391.21|388.41|389.9|387.1|391.21|388.41|389.9|387.1|0
1642722940000|2022-01-20 23:55:40|390.69|387.89|390.51|387.71|390.69|387.89|390.51|387.71|0
1642722950000|2022-01-20 23:55:50|390.34|387.54|389.46|386.66|390.34|387.54|389.46|386.66|0
1642722960000|2022-01-20 23:56:00|389.12|386.32|388.94|386.14|389.21|386.41|388.94|386.14|0
1642722970000|2022-01-20 23:56:10|388.42|385.62|388.68|385.88|388.77|385.97|388.42|385.62|0
1642722980000|2022-01-20 23:56:20|388.94|386.14|389.12|386.32|389.12|386.32|388.77|385.97|0
1642722990000|2022-01-20 23:56:30|389.29|386.49|389.46|386.66|389.46|386.66|389.29|386.49|0
1642723000000|2022-01-20 23:56:40|389.29|386.49|389.46|386.66|389.64|386.84|389.29|386.49|0
1642723010000|2022-01-20 23:56:50|389.38|386.58|389.29|386.49|389.46|386.66|389.29|386.49|0
1642723020000|2022-01-20 23:57:00|389.46|386.66|389.38|386.58|389.46|386.66|389.38|386.58|0
1642723030000|2022-01-20 23:57:10|389.12|386.32|389.03|386.23|389.12|386.32|388.94|386.14|0
1642723040000|2022-01-20 23:57:20|388.86|386.06|388.68|385.88|388.86|386.06|388.68|385.88|0
1642723050000|2022-01-20 23:57:30|388.77|385.97|388.51|385.71|388.77|385.97|388.51|385.71|0
1642723060000|2022-01-20 23:57:40|388.24|385.44|388.16|385.36|388.24|385.44|388.16|385.36|0
1642723070000|2022-01-20 23:57:50|388.07|385.27|388.77|385.97|388.77|385.97|388.07|385.27|0
1642723080000|2022-01-20 23:58:00|388.94|386.14|388.77|385.97|388.94|386.14|388.77|385.97|0
1642723090000|2022-01-20 23:58:10|388.24|385.44|388.59|385.79|388.59|385.79|388.24|385.44|0
1642723100000|2022-01-20 23:58:20|388.77|385.97|388.77|385.97|388.94|386.14|388.77|385.97|0
1642723110000|2022-01-20 23:58:30|388.59|385.79|388.59|385.79|388.59|385.79|388.51|385.71|0
1642723120000|2022-01-20 23:58:40|388.51|385.71|389.38|386.58|389.38|386.58|388.51|385.71|0
1642723130000|2022-01-20 23:58:50|389.29|386.49|389.55|386.75|389.55|386.75|389.29|386.49|0
1642723140000|2022-01-20 23:59:00|389.29|386.49|389.11|386.31|389.29|386.49|389.11|386.31|0
1642723150000|2022-01-20 23:59:10|388.94|386.14|388.68|385.88|388.94|386.14|388.59|385.79|0
1642723160000|2022-01-20 23:59:20|388.59|385.79|388.59|385.79|388.77|385.97|388.59|385.79|0
1642723170000|2022-01-20 23:59:30|388.77|385.97|388.24|385.44|388.77|385.97|388.24|385.44|0
1642723180000|2022-01-20 23:59:40|388.42|385.62|388.42|385.62|388.42|385.62|388.42|385.62|0
1642723190000|2022-01-20 23:59:50|388.33|385.53|388.24|385.44|388.33|385.53|388.24|385.44|0
1642723200000|2022-01-21 00:00:00|388.07|385.27|388.07|385.27|388.07|385.27|387.99|385.19|0
1642723210000|2022-01-21 00:00:10|387.89|385.09|386.5|383.7|387.89|385.09|386.5|383.7|0
1642723220000|2022-01-21 00:00:20|386.16|383.36|387.2|384.4|387.2|384.4|386.16|383.36|0
1642723230000|2022-01-21 00:00:30|387.37|384.57|387.55|384.75|387.55|384.75|387.2|384.4|0
1642723240000|2022-01-21 00:00:40|387.03|384.23|387.37|384.57|387.37|384.57|386.85|384.05|0
1642723250000|2022-01-21 00:00:50|387.2|384.4|387.02|384.22|387.37|384.57|387.02|384.22|0
1642723260000|2022-01-21 00:01:00|387.2|384.4|387.02|384.22|387.2|384.4|387.02|384.22|0
1642723270000|2022-01-21 00:01:10|386.85|384.05|387.02|384.22|387.02|384.22|386.68|383.88|0
1642723280000|2022-01-21 00:01:20|386.68|383.88|386.77|383.97|386.85|384.05|386.68|383.88|0
1642723290000|2022-01-21 00:01:30|386.68|383.88|387.02|384.22|387.12|384.32|386.68|383.88|0
1642723300000|2022-01-21 00:01:40|387.2|384.4|387.55|384.75|387.55|384.75|387.2|384.4|0
1642723310000|2022-01-21 00:01:50|387.2|384.4|387.98|385.18|387.98|385.18|387.2|384.4|0
1642723320000|2022-01-21 00:02:00|388.24|385.44|388.76|385.96|388.76|385.96|388.24|385.44|0
1642723330000|2022-01-21 00:02:10|389.29|386.49|389.29|386.49|389.29|386.49|389.29|386.49|0
1642723340000|2022-01-21 00:02:20|389.64|386.84|389.29|386.49|389.64|386.84|389.29|386.49|0
1642723350000|2022-01-21 00:02:30|389.46|386.66|389.46|386.66|389.64|386.84|389.46|386.66|0
1642723360000|2022-01-21 00:02:40|389.64|386.84|389.38|386.58|389.64|386.84|389.38|386.58|0
1642723370000|2022-01-21 00:02:50|389.29|386.49|390.16|387.36|390.16|387.36|389.29|386.49|0
1642723380000|2022-01-21 00:03:00|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1642723390000|2022-01-21 00:03:10|390.51|387.71|391.03|388.23|391.03|388.23|390.51|387.71|0
1642723400000|2022-01-21 00:03:20|391.73|388.93|391.12|388.32|391.73|388.93|391.03|388.23|0
1642723410000|2022-01-21 00:03:30|391.38|388.58|392.43|389.63|392.43|389.63|391.38|388.58|0
1642723420000|2022-01-21 00:03:40|392.26|389.46|392.43|389.63|392.43|389.63|392.17|389.37|0
1642723430000|2022-01-21 00:03:50|392.61|389.81|392.7|389.9|392.78|389.98|392.61|389.81|0
1642723440000|2022-01-21 00:04:00|392.43|389.63|392.78|389.98|392.87|390.07|392.43|389.63|0
1642723450000|2022-01-21 00:04:10|392.96|390.16|392.08|389.28|392.96|390.16|392.08|389.28|0
1642723460000|2022-01-21 00:04:20|392.17|389.37|392.78|389.98|392.78|389.98|392.08|389.28|0
1642723470000|2022-01-21 00:04:30|392.43|389.63|391.73|388.93|392.43|389.63|391.73|388.93|0
1642723480000|2022-01-21 00:04:40|391.38|388.58|392.17|389.37|392.17|389.37|391.38|388.58|0
1642723490000|2022-01-21 00:04:50|392.08|389.28|391.73|388.93|392.43|389.63|391.73|388.93|0
1642723500000|2022-01-21 00:05:00|391.65|388.85|391.91|389.11|391.91|389.11|391.65|388.85|0
1642723510000|2022-01-21 00:05:10|392.61|389.81|392.17|389.37|392.61|389.81|392.08|389.28|0
1642723520000|2022-01-21 00:05:20|391.91|389.11|391.56|388.76|392.17|389.37|391.38|388.58|0
1642723530000|2022-01-21 00:05:30|391.21|388.41|391.03|388.23|391.21|388.41|391.03|388.23|0
1642723540000|2022-01-21 00:05:40|390.51|387.71|389.73|386.93|390.51|387.71|389.73|386.93|0
1642723550000|2022-01-21 00:05:50|389.46|386.66|390.16|387.36|390.16|387.36|389.46|386.66|0
1642723560000|2022-01-21 00:06:00|390.51|387.71|391.56|388.76|391.56|388.76|390.51|387.71|0
1642723570000|2022-01-21 00:06:10|391.38|388.58|391.73|388.93|391.73|388.93|391.38|388.58|0
1642723580000|2022-01-21 00:06:20|391.82|389.02|392.43|389.63|392.43|389.63|391.82|389.02|0
1642723590000|2022-01-21 00:06:30|392.26|389.46|392.78|389.98|392.78|389.98|392.26|389.46|0
1642723600000|2022-01-21 00:06:40|392.96|390.16|393.31|390.51|393.48|390.68|392.96|390.16|0
1642723610000|2022-01-21 00:06:50|393.83|391.03|392.96|390.16|393.83|391.03|392.96|390.16|0
1642723620000|2022-01-21 00:07:00|393.13|390.33|393.48|390.68|393.48|390.68|393.13|390.33|0
1642723630000|2022-01-21 00:07:10|393.05|390.25|392.87|390.07|393.22|390.42|392.87|390.07|0
1642723640000|2022-01-21 00:07:20|392.96|390.16|392.78|389.98|392.96|390.16|392.61|389.81|0
1642723650000|2022-01-21 00:07:30|392.52|389.72|392.96|390.16|392.96|390.16|392.43|389.63|0
1642723660000|2022-01-21 00:07:40|393.31|390.51|393.31|390.51|393.83|391.03|393.31|390.51|0
1642723670000|2022-01-21 00:07:50|393.57|390.77|393.05|390.25|393.57|390.77|393.05|390.25|0
1642723680000|2022-01-21 00:08:00|392.87|390.07|393.13|390.33|393.31|390.51|392.87|390.07|0
1642723690000|2022-01-21 00:08:10|392.78|389.98|392.78|389.98|392.96|390.16|392.78|389.98|0
1642723700000|2022-01-21 00:08:20|392.87|390.07|392.61|389.81|392.87|390.07|392.61|389.81|0
1642723710000|2022-01-21 00:08:30|392.52|389.72|392.61|389.81|392.87|390.07|392.52|389.72|0
1642723720000|2022-01-21 00:08:40|393.13|390.33|393.48|390.68|393.48|390.68|393.13|390.33|0
1642723730000|2022-01-21 00:08:50|392.96|390.16|393.13|390.33|393.22|390.42|392.96|390.16|0
1642723740000|2022-01-21 00:09:00|393.4|390.6|392.96|390.16|393.4|390.6|392.96|390.16|0
1642723750000|2022-01-21 00:09:10|392.78|389.98|392.08|389.28|392.78|389.98|392.08|389.28|0
1642723760000|2022-01-21 00:09:20|391.91|389.11|392.61|389.81|392.61|389.81|391.91|389.11|0
1642723770000|2022-01-21 00:09:30|392.96|390.16|392.43|389.63|392.96|390.16|392.26|389.46|0
1642723780000|2022-01-21 00:09:40|391.65|388.85|391.21|388.41|391.65|388.85|391.03|388.23|0
1642723790000|2022-01-21 00:09:50|391.38|388.58|390.68|387.88|391.38|388.58|390.68|387.88|0
1642723800000|2022-01-21 00:10:00|390.77|387.97|391.38|388.58|391.38|388.58|390.77|387.97|0
1642723810000|2022-01-21 00:10:10|391.56|388.76|392.08|389.28|392.26|389.46|391.56|388.76|0
1642723820000|2022-01-21 00:10:20|392.26|389.46|391.91|389.11|392.26|389.46|391.91|389.11|0
1642723830000|2022-01-21 00:10:30|391.56|388.76|391.55|388.75|391.65|388.85|391.55|388.75|0
1642723840000|2022-01-21 00:10:40|391.65|388.85|391.38|388.58|391.73|388.93|391.38|388.58|0
1642723850000|2022-01-21 00:10:50|391.21|388.41|391.21|388.41|391.38|388.58|391.21|388.41|0
1642723860000|2022-01-21 00:11:00|390.86|388.06|391.03|388.23|391.03|388.23|390.86|388.06|0
1642723870000|2022-01-21 00:11:10|390.68|387.88|389.98|387.18|390.68|387.88|389.98|387.18|0
1642723880000|2022-01-21 00:11:20|390.16|387.36|390.16|387.36|390.16|387.36|389.98|387.18|0
1642723890000|2022-01-21 00:11:30|390.07|387.27|389.98|387.18|390.07|387.27|389.98|387.18|0
1642723900000|2022-01-21 00:11:40|390.16|387.36|389.46|386.66|390.86|388.06|389.46|386.66|0
1642723910000|2022-01-21 00:11:50|389.81|387.01|389.98|387.18|389.98|387.18|389.81|387.01|0
1642723920000|2022-01-21 00:12:00|389.81|387.01|389.03|386.23|389.81|387.01|388.94|386.14|0
1642723930000|2022-01-21 00:12:10|389.11|386.31|388.93|386.13|389.11|386.31|388.76|385.96|0
1642723940000|2022-01-21 00:12:20|388.76|385.96|388.93|386.13|388.93|386.13|388.68|385.88|0
1642723950000|2022-01-21 00:12:30|388.59|385.79|388.93|386.13|388.93|386.13|388.59|385.79|0
1642723960000|2022-01-21 00:12:40|388.85|386.05|389.03|386.23|389.11|386.31|388.85|386.05|0
1642723970000|2022-01-21 00:12:50|388.93|386.13|388.59|385.79|388.93|386.13|388.59|385.79|0
1642723980000|2022-01-21 00:13:00|388.93|386.13|388.5|385.7|388.93|386.13|388.5|385.7|0
1642723990000|2022-01-21 00:13:10|388.24|385.44|388.41|385.61|388.41|385.61|388.24|385.44|0
1642724000000|2022-01-21 00:13:20|388.59|385.79|388.41|385.61|388.59|385.79|388.41|385.61|0
1642724010000|2022-01-21 00:13:30|388.5|385.7|388.41|385.61|388.5|385.7|388.41|385.61|0
1642724020000|2022-01-21 00:13:40|388.5|385.7|388.76|385.96|388.76|385.96|388.5|385.7|0
1642724030000|2022-01-21 00:13:50|389.28|386.48|389.28|386.48|389.28|386.48|389.28|386.48|0
1642724040000|2022-01-21 00:14:00|389.46|386.66|389.11|386.31|389.46|386.66|389.11|386.31|0
1642724050000|2022-01-21 00:14:10|389.28|386.48|389.63|386.83|389.63|386.83|389.28|386.48|0
1642724060000|2022-01-21 00:14:20|389.81|387.01|389.63|386.83|389.81|387.01|389.63|386.83|0
1642724070000|2022-01-21 00:14:30|389.72|386.92|389.55|386.75|389.81|387.01|389.55|386.75|0
1642724080000|2022-01-21 00:14:40|389.46|386.66|389.28|386.48|389.46|386.66|389.28|386.48|0
1642724090000|2022-01-21 00:14:50|389.46|386.66|389.9|387.1|389.9|387.1|389.37|386.57|0
1642724100000|2022-01-21 00:15:00|390.15|387.35|389.63|386.83|390.15|387.35|389.63|386.83|0
1642724110000|2022-01-21 00:15:10|388.76|385.96|388.5|385.7|388.76|385.96|388.41|385.61|0
1642724120000|2022-01-21 00:15:20|388.59|385.79|389.46|386.66|389.63|386.83|388.59|385.79|0
1642724130000|2022-01-21 00:15:30|389.63|386.83|389.9|387.1|390.15|387.35|389.63|386.83|0
1642724140000|2022-01-21 00:15:40|389.63|386.83|388.93|386.13|389.63|386.83|388.93|386.13|0
1642724150000|2022-01-21 00:15:50|388.76|385.96|389.28|386.48|389.28|386.48|388.76|385.96|0
1642724160000|2022-01-21 00:16:00|388.93|386.13|388.76|385.96|388.93|386.13|388.76|385.96|0
1642724170000|2022-01-21 00:16:10|388.85|386.05|389.46|386.66|389.46|386.66|388.85|386.05|0
1642724180000|2022-01-21 00:16:20|389.37|386.57|388.76|385.96|389.46|386.66|388.76|385.96|0
1642724190000|2022-01-21 00:16:30|389.2|386.4|388.85|386.05|389.2|386.4|388.76|385.96|0
1642724200000|2022-01-21 00:16:40|388.93|386.13|388.93|386.13|388.93|386.13|388.85|386.05|0
1642724210000|2022-01-21 00:16:50|389.11|386.31|389.11|386.31|389.28|386.48|389.02|386.22|0
1642724220000|2022-01-21 00:17:00|389.37|386.57|389.11|386.31|389.37|386.57|389.11|386.31|0
1642724230000|2022-01-21 00:17:10|389.46|386.66|389.63|386.83|389.63|386.83|389.46|386.66|0
1642724240000|2022-01-21 00:17:20|389.9|387.1|389.72|386.92|389.9|387.1|389.72|386.92|0
1642724250000|2022-01-21 00:17:30|389.63|386.83|389.46|386.66|389.63|386.83|389.46|386.66|0
1642724260000|2022-01-21 00:17:40|389.8|387|390.07|387.27|390.15|387.35|389.8|387|0
1642724270000|2022-01-21 00:17:50|390.15|387.35|390.5|387.7|390.5|387.7|390.15|387.35|0
1642724280000|2022-01-21 00:18:00|390.68|387.88|390.85|388.05|391.03|388.23|390.68|387.88|0
1642724290000|2022-01-21 00:18:10|390.68|387.88|391.03|388.23|391.03|388.23|390.68|387.88|0
1642724300000|2022-01-21 00:18:20|390.68|387.88|390.42|387.62|390.68|387.88|390.33|387.53|0
1642724310000|2022-01-21 00:18:30|390.5|387.7|389.8|387|390.5|387.7|389.8|387|0
1642724320000|2022-01-21 00:18:40|389.55|386.75|389.98|387.18|389.98|387.18|389.55|386.75|0
1642724330000|2022-01-21 00:18:50|389.9|387.1|389.72|386.92|389.9|387.1|389.63|386.83|0
1642724340000|2022-01-21 00:19:00|389.8|387|390.33|387.53|390.33|387.53|389.8|387|0
1642724350000|2022-01-21 00:19:10|390.24|387.44|390.15|387.35|390.42|387.62|390.15|387.35|0
1642724360000|2022-01-21 00:19:20|390.24|387.44|389.8|387|390.24|387.44|389.8|387|0
1642724370000|2022-01-21 00:19:30|389.55|386.75|389.89|387.09|389.89|387.09|389.55|386.75|0
1642724380000|2022-01-21 00:19:40|389.98|387.18|390.15|387.35|390.15|387.35|389.89|387.09|0
1642724390000|2022-01-21 00:19:50|390.42|387.62|390.59|387.79|390.59|387.79|390.42|387.62|0
1642724400000|2022-01-21 00:20:00|390.94|388.14|391.2|388.4|391.2|388.4|390.94|388.14|0
1642724410000|2022-01-21 00:20:10|390.94|388.14|391.64|388.84|391.64|388.84|390.94|388.14|0
1642724420000|2022-01-21 00:20:20|391.9|389.1|391.9|389.1|392.08|389.28|391.9|389.1|0
1642724430000|2022-01-21 00:20:30|392.25|389.45|392.6|389.8|392.69|389.89|392.25|389.45|0
1642724440000|2022-01-21 00:20:40|392.25|389.45|392.78|389.98|392.78|389.98|392.25|389.45|0
1642724450000|2022-01-21 00:20:50|392.6|389.8|393.65|390.85|393.65|390.85|392.6|389.8|0
1642724460000|2022-01-21 00:21:00|393.3|390.5|394|391.2|394|391.2|393.3|390.5|0
1642724470000|2022-01-21 00:21:10|394.18|391.38|394.27|391.47|394.27|391.47|394.18|391.38|0
1642724480000|2022-01-21 00:21:20|394.1|391.3|394.18|391.38|394.18|391.38|394.1|391.3|0
1642724490000|2022-01-21 00:21:30|393.92|391.12|393.48|390.68|393.92|391.12|393.48|390.68|0
1642724500000|2022-01-21 00:21:40|393.3|390.5|393.48|390.68|393.48|390.68|393.3|390.5|0
1642724510000|2022-01-21 00:21:50|393.57|390.77|393.83|391.03|393.83|391.03|393.57|390.77|0
1642724520000|2022-01-21 00:22:00|393.92|391.12|394|391.2|394|391.2|393.83|391.03|0
1642724530000|2022-01-21 00:22:10|393.65|390.85|393.57|390.77|393.74|390.94|393.48|390.68|0
1642724540000|2022-01-21 00:22:20|393.83|391.03|393.3|390.5|393.83|391.03|393.3|390.5|0
1642724550000|2022-01-21 00:22:30|393.13|390.33|392.69|389.89|393.13|390.33|392.6|389.8|0
1642724560000|2022-01-21 00:22:40|392.25|389.45|392.78|389.98|392.78|389.98|392.25|389.45|0
1642724570000|2022-01-21 00:22:50|392.43|389.63|392.6|389.8|392.6|389.8|392.43|389.63|0
1642724580000|2022-01-21 00:23:00|392.78|389.98|393.3|390.5|393.3|390.5|392.78|389.98|0
1642724590000|2022-01-21 00:23:10|393.04|390.24|393.39|390.59|393.48|390.68|393.04|390.24|0
1642724600000|2022-01-21 00:23:20|393.48|390.68|393.83|391.03|393.83|391.03|393.48|390.68|0
1642724610000|2022-01-21 00:23:30|393.48|390.68|393.3|390.5|393.48|390.68|393.3|390.5|0
1642724620000|2022-01-21 00:23:40|393.39|390.59|392.42|389.62|393.39|390.59|392.42|389.62|0
1642724630000|2022-01-21 00:23:50|391.9|389.1|391.9|389.1|392.07|389.27|391.64|388.84|0
1642724640000|2022-01-21 00:24:00|391.99|389.19|391.02|388.22|391.99|389.19|390.94|388.14|0
1642724650000|2022-01-21 00:24:10|390.68|387.88|391.02|388.22|391.02|388.22|390.5|387.7|0
1642724660000|2022-01-21 00:24:20|391.2|388.4|391.72|388.92|391.72|388.92|391.2|388.4|0
1642724670000|2022-01-21 00:24:30|391.64|388.84|391.9|389.1|391.9|389.1|391.64|388.84|0
1642724680000|2022-01-21 00:24:40|391.82|389.02|392.07|389.27|392.25|389.45|391.82|389.02|0
1642724690000|2022-01-21 00:24:50|391.99|389.19|391.82|389.02|392.07|389.27|391.82|389.02|0
1642724700000|2022-01-21 00:25:00|392.17|389.37|392.95|390.15|392.95|390.15|392.17|389.37|0
1642724710000|2022-01-21 00:25:10|393.13|390.33|392.77|389.97|393.13|390.33|392.77|389.97|0
1642724720000|2022-01-21 00:25:20|392.52|389.72|392.25|389.45|392.52|389.72|392.17|389.37|0
1642724730000|2022-01-21 00:25:30|392.42|389.62|392.87|390.07|392.87|390.07|392.42|389.62|0
1642724740000|2022-01-21 00:25:40|392.6|389.8|392.95|390.15|392.95|390.15|392.6|389.8|0
1642724750000|2022-01-21 00:25:50|392.87|390.07|392.6|389.8|392.87|390.07|392.6|389.8|0
1642724760000|2022-01-21 00:26:00|392.42|389.62|392.52|389.72|392.52|389.72|392.34|389.54|0
1642724770000|2022-01-21 00:26:10|392.6|389.8|391.72|388.92|392.6|389.8|391.72|388.92|0
1642724780000|2022-01-21 00:26:20|391.37|388.57|390.94|388.14|391.37|388.57|390.94|388.14|0
1642724790000|2022-01-21 00:26:30|391.29|388.49|391.02|388.22|391.29|388.49|391.02|388.22|0
1642724800000|2022-01-21 00:26:40|390.94|388.14|390.5|387.7|391.02|388.22|390.5|387.7|0
1642724810000|2022-01-21 00:26:50|391.02|388.22|390.5|387.7|391.02|388.22|390.5|387.7|0
1642724820000|2022-01-21 00:27:00|390.67|387.87|390.76|387.96|391.02|388.22|390.67|387.87|0
1642724830000|2022-01-21 00:27:10|390.59|387.79|390.32|387.52|390.59|387.79|390.32|387.52|0
1642724840000|2022-01-21 00:27:20|390.15|387.35|389.8|387|390.15|387.35|389.63|386.83|0
1642724850000|2022-01-21 00:27:30|389.89|387.09|390.5|387.7|390.5|387.7|389.8|387|0
1642724860000|2022-01-21 00:27:40|390.59|387.79|390.67|387.87|390.67|387.87|390.5|387.7|0
1642724870000|2022-01-21 00:27:50|390.85|388.05|390.59|387.79|390.85|388.05|390.59|387.79|0
1642724880000|2022-01-21 00:28:00|390.5|387.7|391.02|388.22|391.02|388.22|390.5|387.7|0
1642724890000|2022-01-21 00:28:10|391.2|388.4|390.94|388.14|391.2|388.4|390.85|388.05|0
1642724900000|2022-01-21 00:28:20|391.02|388.22|391.11|388.31|391.11|388.31|390.94|388.14|0
1642724910000|2022-01-21 00:28:30|391.02|388.22|391.02|388.22|391.2|388.4|391.02|388.22|0
1642724920000|2022-01-21 00:28:40|390.85|388.05|390.94|388.14|390.94|388.14|390.76|387.96|0
1642724930000|2022-01-21 00:28:50|390.85|388.05|391.02|388.22|391.02|388.22|390.67|387.87|0
1642724940000|2022-01-21 00:29:00|390.94|388.14|391.11|388.31|391.11|388.31|390.94|388.14|0
1642724950000|2022-01-21 00:29:10|391.02|388.22|391.2|388.4|391.2|388.4|391.02|388.22|0
1642724960000|2022-01-21 00:29:20|390.85|388.05|390.5|387.7|390.94|388.14|390.5|387.7|0
1642724970000|2022-01-21 00:29:30|390.32|387.52|390.15|387.35|390.32|387.52|390.15|387.35|0
1642724980000|2022-01-21 00:29:40|390.32|387.52|391.2|388.4|391.2|388.4|390.15|387.35|0
1642724990000|2022-01-21 00:29:50|391.29|388.49|391.37|388.57|391.55|388.75|391.29|388.49|0
1642725000000|2022-01-21 00:30:00|391.55|388.75|391.81|389.01|392.07|389.27|391.55|388.75|0
1642725010000|2022-01-21 00:30:10|391.9|389.1|391.99|389.19|392.07|389.27|391.9|389.1|0
1642725020000|2022-01-21 00:30:20|391.72|388.92|391.29|388.49|391.72|388.92|391.2|388.4|0
1642725030000|2022-01-21 00:30:30|391.37|388.57|391.29|388.49|391.55|388.75|391.29|388.49|0
1642725040000|2022-01-21 00:30:40|391.2|388.4|391.72|388.92|391.72|388.92|391.2|388.4|0
1642725050000|2022-01-21 00:30:50|391.55|388.75|391.37|388.57|391.55|388.75|391.37|388.57|0
1642725060000|2022-01-21 00:31:00|391.29|388.49|391.72|388.92|391.72|388.92|391.29|388.49|0
1642725070000|2022-01-21 00:31:10|391.81|389.01|392.07|389.27|392.07|389.27|391.81|389.01|0
1642725080000|2022-01-21 00:31:20|392.16|389.36|391.9|389.1|392.16|389.36|391.9|389.1|0
1642725090000|2022-01-21 00:31:30|392.07|389.27|391.99|389.19|392.07|389.27|391.99|389.19|0
1642725100000|2022-01-21 00:31:40|391.9|389.1|391.9|389.1|391.99|389.19|391.9|389.1|0
1642725110000|2022-01-21 00:31:50|391.72|388.92|391.81|389.01|391.9|389.1|391.72|388.92|0
1642725120000|2022-01-21 00:32:00|391.9|389.1|391.37|388.57|391.9|389.1|391.37|388.57|0
1642725130000|2022-01-21 00:32:10|391.55|388.75|391.55|388.75|391.55|388.75|391.46|388.66|0
1642725140000|2022-01-21 00:32:20|391.64|388.84|391.72|388.92|391.72|388.92|391.64|388.84|0
1642725150000|2022-01-21 00:32:30|391.9|389.1|392.6|389.8|392.6|389.8|391.9|389.1|0
1642725160000|2022-01-21 00:32:40|392.51|389.71|392.95|390.15|393.04|390.24|392.51|389.71|0
1642725170000|2022-01-21 00:32:50|392.77|389.97|392.86|390.06|392.95|390.15|392.77|389.97|0
1642725180000|2022-01-21 00:33:00|392.6|389.8|391.9|389.1|392.77|389.97|391.9|389.1|0
1642725190000|2022-01-21 00:33:10|391.72|388.92|391.37|388.57|391.72|388.92|391.02|388.22|0
1642725200000|2022-01-21 00:33:20|391.11|388.31|391.11|388.31|391.11|388.31|390.94|388.14|0
1642725210000|2022-01-21 00:33:30|391.02|388.22|391.02|388.22|391.02|388.22|390.67|387.87|0
1642725220000|2022-01-21 00:33:40|391.2|388.4|391.37|388.57|391.37|388.57|391.2|388.4|0
1642725230000|2022-01-21 00:33:50|391.46|388.66|391.29|388.49|391.46|388.66|391.29|388.49|0
1642725240000|2022-01-21 00:34:00|391.2|388.4|391.81|389.01|391.9|389.1|391.2|388.4|0
1642725250000|2022-01-21 00:34:10|391.72|388.92|391.55|388.75|391.72|388.92|391.2|388.4|0
1642725260000|2022-01-21 00:34:20|391.46|388.66|391.55|388.75|391.72|388.92|391.46|388.66|0
1642725270000|2022-01-21 00:34:30|391.72|388.92|391.55|388.75|391.72|388.92|391.55|388.75|0
1642725280000|2022-01-21 00:34:40|391.81|389.01|391.81|389.01|391.81|389.01|391.72|388.92|0
1642725290000|2022-01-21 00:34:50|391.55|388.75|391.64|388.84|391.64|388.84|391.55|388.75|0
1642725300000|2022-01-21 00:35:00|391.54|388.74|391.64|388.84|391.64|388.84|391.54|388.74|0
1642725310000|2022-01-21 00:35:10|391.81|389.01|391.81|389.01|391.89|389.09|391.81|389.01|0
1642725320000|2022-01-21 00:35:20|392.07|389.27|391.37|388.57|392.07|389.27|391.37|388.57|0
1642725330000|2022-01-21 00:35:30|391.54|388.74|391.72|388.92|391.89|389.09|391.54|388.74|0
1642725340000|2022-01-21 00:35:40|391.37|388.57|391.54|388.74|391.72|388.92|391.37|388.57|0
1642725350000|2022-01-21 00:35:50|391.64|388.84|391.37|388.57|391.64|388.84|391.37|388.57|0
1642725360000|2022-01-21 00:36:00|391.29|388.49|392.24|389.44|392.34|389.54|391.29|388.49|0
1642725370000|2022-01-21 00:36:10|392.34|389.54|391.89|389.09|392.34|389.54|391.89|389.09|0
1642725380000|2022-01-21 00:36:20|391.81|389.01|391.89|389.09|392.07|389.27|391.72|388.92|0
1642725390000|2022-01-21 00:36:30|391.37|388.57|391.29|388.49|391.37|388.57|391.29|388.49|0
1642725400000|2022-01-21 00:36:40|391.89|389.09|391.89|389.09|392.16|389.36|391.89|389.09|0
1642725410000|2022-01-21 00:36:50|391.72|388.92|391.89|389.09|391.89|389.09|391.72|388.92|0
1642725420000|2022-01-21 00:37:00|392.07|389.27|392.16|389.36|392.16|389.36|392.07|389.27|0
1642725430000|2022-01-21 00:37:10|392.24|389.44|392.07|389.27|392.24|389.44|392.07|389.27|0
1642725440000|2022-01-21 00:37:20|391.99|389.19|391.98|389.18|392.07|389.27|391.98|389.18|0
1642725450000|2022-01-21 00:37:30|391.89|389.09|392.07|389.27|392.07|389.27|391.89|389.09|0
1642725460000|2022-01-21 00:37:40|392.24|389.44|391.89|389.09|392.24|389.44|391.89|389.09|0
1642725470000|2022-01-21 00:37:50|392.16|389.36|392.59|389.79|392.59|389.79|392.16|389.36|0
1642725480000|2022-01-21 00:38:00|392.69|389.89|393.12|390.32|393.12|390.32|392.42|389.62|0
1642725490000|2022-01-21 00:38:10|393.21|390.41|392.94|390.14|393.21|390.41|392.94|390.14|0
1642725500000|2022-01-21 00:38:20|392.77|389.97|392.86|390.06|392.94|390.14|392.77|389.97|0
1642725510000|2022-01-21 00:38:30|392.59|389.79|391.89|389.09|392.59|389.79|391.89|389.09|0
1642725520000|2022-01-21 00:38:40|391.72|388.92|391.72|388.92|391.72|388.92|391.63|388.83|0
1642725530000|2022-01-21 00:38:50|391.54|388.74|391.98|389.18|391.98|389.18|391.54|388.74|0
1642725540000|2022-01-21 00:39:00|391.89|389.09|392.51|389.71|392.59|389.79|391.89|389.09|0
1642725550000|2022-01-21 00:39:10|392.24|389.44|392.42|389.62|392.59|389.79|392.24|389.44|0
1642725560000|2022-01-21 00:39:20|392.07|389.27|392.16|389.36|392.24|389.44|392.07|389.27|0
1642725570000|2022-01-21 00:39:30|392.42|389.62|392.07|389.27|392.42|389.62|391.98|389.18|0
1642725580000|2022-01-21 00:39:40|392.24|389.44|392.77|389.97|392.77|389.97|392.24|389.44|0
1642725590000|2022-01-21 00:39:50|392.86|390.06|392.86|390.06|392.94|390.14|392.86|390.06|0
1642725600000|2022-01-21 00:40:00|392.68|389.88|392.94|390.14|393.04|390.24|392.68|389.88|0
1642725610000|2022-01-21 00:40:10|393.04|390.24|393.74|390.94|393.74|390.94|393.04|390.24|0
1642725620000|2022-01-21 00:40:20|393.56|390.76|393.12|390.32|393.56|390.76|393.12|390.32|0
1642725630000|2022-01-21 00:40:30|393.39|390.59|394.52|391.72|394.52|391.72|393.39|390.59|0
1642725640000|2022-01-21 00:40:40|394.44|391.64|394.52|391.72|394.7|391.9|394.44|391.64|0
1642725650000|2022-01-21 00:40:50|394.35|391.55|394.35|391.55|394.35|391.55|394.17|391.37|0
1642725660000|2022-01-21 00:41:00|394.17|391.37|394.35|391.55|394.35|391.55|394.17|391.37|0
1642725670000|2022-01-21 00:41:10|394.26|391.46|394.26|391.46|394.26|391.46|394.17|391.37|0
1642725680000|2022-01-21 00:41:20|394.44|391.64|394.52|391.72|394.7|391.9|394.44|391.64|0
1642725690000|2022-01-21 00:41:30|394.35|391.55|394.35|391.55|394.52|391.72|394.35|391.55|0
1642725700000|2022-01-21 00:41:40|394.52|391.72|394.79|391.99|394.87|392.07|394.52|391.72|0
1642725710000|2022-01-21 00:41:50|394.44|391.64|394.09|391.29|394.44|391.64|393.64|390.84|0
1642725720000|2022-01-21 00:42:00|394.17|391.37|394.17|391.37|394.35|391.55|394.17|391.37|0
1642725730000|2022-01-21 00:42:10|393.82|391.02|394|391.2|394|391.2|393.82|391.02|0
1642725740000|2022-01-21 00:42:20|394.35|391.55|394.26|391.46|394.35|391.55|394.26|391.46|0
1642725750000|2022-01-21 00:42:30|394.17|391.37|394.35|391.55|394.35|391.55|394.17|391.37|0
1642725760000|2022-01-21 00:42:40|394.26|391.46|394|391.2|394.26|391.46|394|391.2|0
1642725770000|2022-01-21 00:42:50|394.09|391.29|394.44|391.64|394.44|391.64|394|391.2|0
1642725780000|2022-01-21 00:43:00|394.17|391.37|394.17|391.37|394.35|391.55|394.17|391.37|0
1642725790000|2022-01-21 00:43:10|394|391.2|394|391.2|394.09|391.29|394|391.2|0
1642725800000|2022-01-21 00:43:20|393.91|391.11|394.35|391.55|394.35|391.55|393.91|391.11|0
1642725810000|2022-01-21 00:43:30|394.17|391.37|394|391.2|394.17|391.37|394|391.2|0
1642725820000|2022-01-21 00:43:40|394.35|391.55|395.68|392.88|395.68|392.88|394.35|391.55|0
1642725830000|2022-01-21 00:43:50|395.5|392.7|395.85|393.05|395.85|393.05|395.5|392.7|0
1642725840000|2022-01-21 00:44:00|395.68|392.88|395.68|392.88|395.77|392.97|395.68|392.88|0
1642725850000|2022-01-21 00:44:10|395.59|392.79|395.33|392.53|395.59|392.79|395.24|392.44|0
1642725860000|2022-01-21 00:44:20|395.42|392.62|395.15|392.35|395.42|392.62|395.15|392.35|0
1642725870000|2022-01-21 00:44:30|395.07|392.27|396.13|393.33|396.13|393.33|395.07|392.27|0
1642725880000|2022-01-21 00:44:40|395.96|393.16|396.48|393.68|396.48|393.68|395.96|393.16|0
1642725890000|2022-01-21 00:44:50|395.99|393.19|395.56|392.76|395.99|393.19|395.56|392.76|0
1642725900000|2022-01-21 00:45:00|395.47|392.67|396.17|393.37|396.17|393.37|395.47|392.67|0
1642725910000|2022-01-21 00:45:10|395.99|393.19|395.29|392.49|395.99|393.19|395.29|392.49|0
1642725920000|2022-01-21 00:45:20|395.12|392.32|394.94|392.14|395.12|392.32|394.94|392.14|0
1642725930000|2022-01-21 00:45:30|395.12|392.32|395.12|392.32|395.38|392.58|395.12|392.32|0
1642725940000|2022-01-21 00:45:40|395.21|392.41|395.21|392.41|395.29|392.49|395.21|392.41|0
1642725950000|2022-01-21 00:45:50|395.47|392.67|395.29|392.49|395.47|392.67|395.21|392.41|0
1642725960000|2022-01-21 00:46:00|395.38|392.58|394.94|392.14|395.38|392.58|394.94|392.14|0
1642725970000|2022-01-21 00:46:10|395.64|392.84|395.56|392.76|395.64|392.84|395.56|392.76|0
1642725980000|2022-01-21 00:46:20|395.64|392.84|395.56|392.76|395.64|392.84|395.56|392.76|0
1642725990000|2022-01-21 00:46:30|395.47|392.67|395.73|392.93|395.73|392.93|395.47|392.67|0
1642726000000|2022-01-21 00:46:40|395.47|392.67|395.29|392.49|395.47|392.67|395.12|392.32|0
1642726010000|2022-01-21 00:46:50|394.94|392.14|394.42|391.62|394.94|392.14|394.42|391.62|0
1642726020000|2022-01-21 00:47:00|394.07|391.27|394.42|391.62|394.42|391.62|394.07|391.27|0
1642726030000|2022-01-21 00:47:10|394.59|391.79|394.59|391.79|394.59|391.79|394.42|391.62|0
1642726040000|2022-01-21 00:47:20|394.24|391.44|394.59|391.79|394.59|391.79|394.24|391.44|0
1642726050000|2022-01-21 00:47:30|394.76|391.96|394.68|391.88|394.76|391.96|394.68|391.88|0
1642726060000|2022-01-21 00:47:40|394.42|391.62|394.41|391.61|394.51|391.71|394.24|391.44|0
1642726070000|2022-01-21 00:47:50|394.59|391.79|394.59|391.79|394.59|391.79|394.51|391.71|0
1642726080000|2022-01-21 00:48:00|394.68|391.88|394.59|391.79|394.68|391.88|394.41|391.61|0
1642726090000|2022-01-21 00:48:10|394.68|391.88|394.68|391.88|394.68|391.88|394.68|391.88|0
1642726100000|2022-01-21 00:48:20|394.76|391.96|395.03|392.23|395.11|392.31|394.76|391.96|0
1642726110000|2022-01-21 00:48:30|394.86|392.06|394.76|391.96|394.86|392.06|394.76|391.96|0
1642726120000|2022-01-21 00:48:40|394.68|391.88|394.59|391.79|394.76|391.96|394.59|391.79|0
1642726130000|2022-01-21 00:48:50|394.41|391.61|394.41|391.61|394.51|391.71|394.41|391.61|0
1642726140000|2022-01-21 00:49:00|394.59|391.79|394.76|391.96|394.76|391.96|394.59|391.79|0
1642726150000|2022-01-21 00:49:10|394.51|391.71|394.51|391.71|394.51|391.71|394.41|391.61|0
1642726160000|2022-01-21 00:49:20|394.59|391.79|394.76|391.96|394.76|391.96|394.51|391.71|0
1642726170000|2022-01-21 00:49:30|394.94|392.14|394.76|391.96|394.94|392.14|394.76|391.96|0
1642726180000|2022-01-21 00:49:40|394.59|391.79|394.51|391.71|394.59|391.79|394.51|391.71|0
1642726190000|2022-01-21 00:49:50|394.59|391.79|394.5|391.7|394.59|391.79|394.5|391.7|0
1642726200000|2022-01-21 00:50:00|394.76|391.96|394.76|391.96|394.76|391.96|394.68|391.88|0
1642726210000|2022-01-21 00:50:10|394.94|392.14|395.11|392.31|395.2|392.4|394.94|392.14|0
1642726220000|2022-01-21 00:50:20|395.03|392.23|395.11|392.31|395.11|392.31|394.94|392.14|0
1642726230000|2022-01-21 00:50:30|394.94|392.14|394.76|391.96|395.03|392.23|394.76|391.96|0
1642726240000|2022-01-21 00:50:40|394.59|391.79|394.59|391.79|394.59|391.79|394.41|391.61|0
1642726250000|2022-01-21 00:50:50|394.68|391.88|394.41|391.61|394.68|391.88|394.41|391.61|0
1642726260000|2022-01-21 00:51:00|394.59|391.79|394.94|392.14|394.94|392.14|394.59|391.79|0
1642726270000|2022-01-21 00:51:10|395.03|392.23|396.16|393.36|396.34|393.54|395.03|392.23|0
1642726280000|2022-01-21 00:51:20|396.34|393.54|396.34|393.54|396.43|393.63|396.34|393.54|0
1642726290000|2022-01-21 00:51:30|396.16|393.36|395.9|393.1|396.16|393.36|395.9|393.1|0
1642726300000|2022-01-21 00:51:40|395.81|393.01|395.73|392.93|395.81|393.01|395.73|392.93|0
1642726310000|2022-01-21 00:51:50|395.81|393.01|395.46|392.66|395.81|393.01|395.46|392.66|0
1642726320000|2022-01-21 00:52:00|395.2|392.4|395.29|392.49|395.29|392.49|395.2|392.4|0
1642726330000|2022-01-21 00:52:10|394.5|391.7|394.06|391.26|394.5|391.7|394.06|391.26|0
1642726340000|2022-01-21 00:52:20|394.41|391.61|393.89|391.09|394.41|391.61|393.89|391.09|0
1642726350000|2022-01-21 00:52:30|393.71|390.91|393.19|390.39|393.71|390.91|393.19|390.39|0
1642726360000|2022-01-21 00:52:40|393.36|390.56|393.02|390.22|393.36|390.56|393.02|390.22|0
1642726370000|2022-01-21 00:52:50|393.71|390.91|394.15|391.35|394.24|391.44|393.71|390.91|0
1642726380000|2022-01-21 00:53:00|394.06|391.26|394.24|391.44|394.24|391.44|393.98|391.18|0
1642726390000|2022-01-21 00:53:10|394.15|391.35|394.06|391.26|394.15|391.35|394.06|391.26|0
1642726400000|2022-01-21 00:53:20|394.24|391.44|394.24|391.44|394.24|391.44|394.15|391.35|0
1642726410000|2022-01-21 00:53:30|394.33|391.53|394.06|391.26|394.33|391.53|394.06|391.26|0
1642726420000|2022-01-21 00:53:40|394.24|391.44|394.06|391.26|394.24|391.44|394.06|391.26|0
1642726430000|2022-01-21 00:53:50|394.24|391.44|394.94|392.14|394.94|392.14|394.24|391.44|0
1642726440000|2022-01-21 00:54:00|394.68|391.88|395.11|392.31|395.11|392.31|394.68|391.88|0
1642726460000|2022-01-21 00:54:20|394.94|392.14|395.11|392.31|395.11|392.31|394.94|392.14|0
1642726470000|2022-01-21 00:54:30|395.46|392.66|395.81|393.01|395.81|393.01|395.46|392.66|0
1642726480000|2022-01-21 00:54:40|395.9|393.1|395.81|393.01|395.9|393.1|395.64|392.84|0
1642726490000|2022-01-21 00:54:50|395.64|392.84|395.64|392.84|395.64|392.84|395.46|392.66|0
1642726500000|2022-01-21 00:55:00|395.55|392.75|396.08|393.28|396.08|393.28|395.46|392.66|0
1642726510000|2022-01-21 00:55:10|396.16|393.36|396.08|393.28|396.34|393.54|396.08|393.28|0
1642726520000|2022-01-21 00:55:20|395.81|393.01|395.55|392.75|395.9|393.1|395.55|392.75|0
1642726530000|2022-01-21 00:55:30|395.46|392.66|395.81|393.01|395.81|393.01|395.46|392.66|0
1642726540000|2022-01-21 00:55:40|395.99|393.19|395.64|392.84|395.99|393.19|395.64|392.84|0
1642726550000|2022-01-21 00:55:50|395.46|392.66|395.64|392.84|395.64|392.84|395.46|392.66|0
1642726560000|2022-01-21 00:56:00|395.46|392.66|395.2|392.4|395.46|392.66|395.2|392.4|0
1642726570000|2022-01-21 00:56:10|395.11|392.31|395.64|392.84|395.64|392.84|395.11|392.31|0
1642726580000|2022-01-21 00:56:20|395.73|392.93|395.81|393.01|395.81|393.01|395.64|392.84|0
1642726590000|2022-01-21 00:56:30|395.73|392.93|395.64|392.84|395.73|392.93|395.64|392.84|0
1642726600000|2022-01-21 00:56:40|395.55|392.75|395.2|392.4|395.55|392.75|395.2|392.4|0
1642726610000|2022-01-21 00:56:50|395.29|392.49|395.29|392.49|395.38|392.58|395.29|392.49|0
1642726620000|2022-01-21 00:57:00|395.46|392.66|395.38|392.58|395.46|392.66|395.38|392.58|0
1642726630000|2022-01-21 00:57:10|395.46|392.66|395.38|392.58|395.46|392.66|395.38|392.58|0
1642726640000|2022-01-21 00:57:20|395.11|392.31|395.03|392.23|395.11|392.31|395.03|392.23|0
1642726650000|2022-01-21 00:57:30|395.11|392.31|395.11|392.31|395.11|392.31|395.11|392.31|0
1642726660000|2022-01-21 00:57:40|395.03|392.23|395.11|392.31|395.29|392.49|395.03|392.23|0
1642726670000|2022-01-21 00:57:50|394.94|392.14|395.11|392.31|395.11|392.31|394.94|392.14|0
1642726680000|2022-01-21 00:58:00|395.2|392.4|395.03|392.23|395.2|392.4|394.94|392.14|0
1642726690000|2022-01-21 00:58:10|394.5|391.7|394.33|391.53|394.5|391.7|394.24|391.44|0
1642726700000|2022-01-21 00:58:20|394.41|391.61|394.76|391.96|394.76|391.96|394.41|391.61|0
1642726710000|2022-01-21 00:58:30|394.59|391.79|394.59|391.79|394.68|391.88|394.5|391.7|0
1642726720000|2022-01-21 00:58:40|394.5|391.7|394.76|391.96|394.76|391.96|394.41|391.61|0
1642726730000|2022-01-21 00:58:50|394.5|391.7|394.41|391.61|394.5|391.7|394.41|391.61|0
1642726740000|2022-01-21 00:59:00|394.24|391.44|394.24|391.44|394.24|391.44|394.24|391.44|0
1642726750000|2022-01-21 00:59:10|394.33|391.53|394.41|391.61|394.59|391.79|394.24|391.44|0
1642726760000|2022-01-21 00:59:20|394.59|391.79|394.76|391.96|394.76|391.96|394.59|391.79|0
1642726770000|2022-01-21 00:59:30|394.93|392.13|395.28|392.48|395.28|392.48|394.93|392.13|0
1642726780000|2022-01-21 00:59:40|395.46|392.66|396.16|393.36|396.16|393.36|395.46|392.66|0
1642726790000|2022-01-21 00:59:50|396.34|393.54|396.51|393.71|396.51|393.71|396.34|393.54|0
1642726800000|2022-01-21 01:00:00|396.86|394.06|395.9|393.1|396.86|394.06|395.81|393.01|0
1642726810000|2022-01-21 01:00:10|395.55|392.75|394.76|391.96|395.55|392.75|394.76|391.96|0
1642726820000|2022-01-21 01:00:20|395.11|392.31|395.2|392.4|395.28|392.48|395.11|392.31|0
1642726830000|2022-01-21 01:00:30|395.28|392.48|395.81|393.01|395.81|393.01|395.28|392.48|0
1642726840000|2022-01-21 01:00:40|395.73|392.93|395.81|393.01|395.98|393.18|395.73|392.93|0
1642726850000|2022-01-21 01:00:50|395.63|392.83|395.28|392.48|395.73|392.93|395.28|392.48|0
1642726860000|2022-01-21 01:01:00|394.93|392.13|395.03|392.23|395.03|392.23|394.93|392.13|0
1642726870000|2022-01-21 01:01:10|394.93|392.13|395.11|392.31|395.11|392.31|394.93|392.13|0
1642726880000|2022-01-21 01:01:20|394.93|392.13|394.33|391.53|394.93|392.13|394.33|391.53|0
1642726890000|2022-01-21 01:01:30|393.98|391.18|393.88|391.08|393.98|391.18|393.88|391.08|0
1642726900000|2022-01-21 01:01:40|394.06|391.26|394.23|391.43|394.23|391.43|393.88|391.08|0
1642726910000|2022-01-21 01:01:50|394.5|391.7|394.41|391.61|394.5|391.7|394.41|391.61|0
1642726920000|2022-01-21 01:02:00|394.33|391.53|394.58|391.78|394.76|391.96|394.33|391.53|0
1642726930000|2022-01-21 01:02:10|394.41|391.61|394.67|391.87|394.76|391.96|394.41|391.61|0
1642726940000|2022-01-21 01:02:20|394.58|391.78|394.32|391.52|394.67|391.87|394.32|391.52|0
1642726950000|2022-01-21 01:02:30|394.23|391.43|394.23|391.43|394.41|391.61|394.23|391.43|0
1642726960000|2022-01-21 01:02:40|394.15|391.35|394.06|391.26|394.58|391.78|394.06|391.26|0
1642726970000|2022-01-21 01:02:50|394.58|391.78|394.58|391.78|394.58|391.78|394.5|391.7|0
1642726980000|2022-01-21 01:03:00|394.15|391.35|394.76|391.96|394.76|391.96|394.15|391.35|0
1642726990000|2022-01-21 01:03:10|395.11|392.31|395.28|392.48|395.28|392.48|395.11|392.31|0
1642727000000|2022-01-21 01:03:20|395.2|392.4|395.37|392.57|395.46|392.66|395.2|392.4|0
1642727010000|2022-01-21 01:03:30|395.46|392.66|395.63|392.83|395.81|393.01|395.46|392.66|0
1642727020000|2022-01-21 01:03:40|395.46|392.66|395.28|392.48|395.46|392.66|395.28|392.48|0
1642727030000|2022-01-21 01:03:50|394.93|392.13|395.37|392.57|395.37|392.57|394.93|392.13|0
1642727040000|2022-01-21 01:04:00|395.63|392.83|395.63|392.83|395.63|392.83|395.28|392.48|0
1642727050000|2022-01-21 01:04:10|395.72|392.92|395.46|392.66|395.72|392.92|395.46|392.66|0
1642727060000|2022-01-21 01:04:20|395.63|392.83|395.63|392.83|395.63|392.83|395.63|392.83|0
1642727070000|2022-01-21 01:04:30|395.72|392.92|395.98|393.18|395.98|393.18|395.63|392.83|0
1642727080000|2022-01-21 01:04:40|395.81|393.01|395.28|392.48|395.81|393.01|395.28|392.48|0
1642727090000|2022-01-21 01:04:50|395.37|392.57|395.2|392.4|395.37|392.57|395.2|392.4|0
1642727100000|2022-01-21 01:05:00|395.28|392.48|395.81|393.01|395.81|393.01|395.28|392.48|0
1642727110000|2022-01-21 01:05:10|395.9|393.1|395.28|392.48|395.9|393.1|395.28|392.48|0
1642727120000|2022-01-21 01:05:20|395.63|392.83|395.46|392.66|395.63|392.83|395.46|392.66|0
1642727130000|2022-01-21 01:05:30|395.55|392.75|395.81|393.01|395.81|393.01|395.46|392.66|0
1642727140000|2022-01-21 01:05:40|395.72|392.92|395.63|392.83|395.72|392.92|395.55|392.75|0
1642727150000|2022-01-21 01:05:50|395.72|392.92|395.63|392.83|395.72|392.92|395.63|392.83|0
1642727160000|2022-01-21 01:06:00|395.72|392.92|397.03|394.23|397.03|394.23|395.72|392.92|0
1642727170000|2022-01-21 01:06:10|396.68|393.88|396.25|393.45|396.68|393.88|396.25|393.45|0
1642727180000|2022-01-21 01:06:20|396.33|393.53|396.33|393.53|396.33|393.53|396.16|393.36|0
1642727190000|2022-01-21 01:06:30|396.51|393.71|396.6|393.8|396.6|393.8|396.42|393.62|0
1642727200000|2022-01-21 01:06:40|396.68|393.88|396.86|394.06|396.86|394.06|396.68|393.88|0
1642727210000|2022-01-21 01:06:50|396.77|393.97|396.68|393.88|396.86|394.06|396.68|393.88|0
1642727220000|2022-01-21 01:07:00|396.6|393.8|397.03|394.23|397.03|394.23|396.6|393.8|0
1642727230000|2022-01-21 01:07:10|397.13|394.33|397.03|394.23|397.13|394.33|397.03|394.23|0
1642727240000|2022-01-21 01:07:20|397.13|394.33|397.21|394.41|397.21|394.41|396.86|394.06|0
1642727250000|2022-01-21 01:07:30|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1642727260000|2022-01-21 01:07:40|397.21|394.41|396.86|394.06|397.3|394.5|396.86|394.06|0
1642727270000|2022-01-21 01:07:50|396.77|393.97|396.86|394.06|396.86|394.06|396.68|393.88|0
1642727280000|2022-01-21 01:08:00|397.21|394.41|396.86|394.06|397.21|394.41|396.86|394.06|0
1642727290000|2022-01-21 01:08:10|397.03|394.23|397.38|394.58|397.38|394.58|397.03|394.23|0
1642727300000|2022-01-21 01:08:20|397.91|395.11|398.44|395.64|398.44|395.64|397.91|395.11|0
1642727310000|2022-01-21 01:08:30|398.61|395.81|398.79|395.99|398.97|396.17|398.61|395.81|0
1642727320000|2022-01-21 01:08:40|398.97|396.17|399.14|396.34|399.14|396.34|398.97|396.17|0
1642727330000|2022-01-21 01:08:50|399.23|396.43|399.06|396.26|399.23|396.43|398.97|396.17|0
1642727340000|2022-01-21 01:09:00|400.02|397.22|400.38|397.58|400.38|397.58|400.02|397.22|0
1642727350000|2022-01-21 01:09:10|400.2|397.4|400.73|397.93|400.73|397.93|400.2|397.4|0
1642727360000|2022-01-21 01:09:20|400.9|398.1|400.73|397.93|400.9|398.1|400.73|397.93|0
1642727370000|2022-01-21 01:09:30|400.82|398.02|400.73|397.93|401.08|398.28|400.73|397.93|0
1642727380000|2022-01-21 01:09:40|401.08|398.28|401.08|398.28|401.08|398.28|400.82|398.02|0
1642727390000|2022-01-21 01:09:50|403.02|400.22|402.59|399.79|403.02|400.22|402.59|399.79|0
1642727400000|2022-01-21 01:10:00|402.85|400.05|403.02|400.22|403.02|400.22|402.85|400.05|0
1642727410000|2022-01-21 01:10:10|402.49|399.69|402.41|399.61|402.49|399.69|402.32|399.52|0
1642727420000|2022-01-21 01:10:20|402.32|399.52|402.14|399.34|402.32|399.52|402.14|399.34|0
1642727430000|2022-01-21 01:10:30|401.96|399.16|401.79|398.99|401.96|399.16|401.79|398.99|0
1642727440000|2022-01-21 01:10:40|402.14|399.34|401.88|399.08|402.14|399.34|401.79|398.99|0
1642727450000|2022-01-21 01:10:50|401.96|399.16|401.61|398.81|401.96|399.16|401.61|398.81|0
1642727460000|2022-01-21 01:11:00|401.53|398.73|401.61|398.81|401.61|398.81|401.43|398.63|0
1642727470000|2022-01-21 01:11:10|401.43|398.63|401.61|398.81|401.61|398.81|401.43|398.63|0
1642727480000|2022-01-21 01:11:20|401.43|398.63|401.52|398.72|401.52|398.72|401.43|398.63|0
1642727490000|2022-01-21 01:11:30|401.61|398.81|401.96|399.16|402.14|399.34|401.61|398.81|0
1642727500000|2022-01-21 01:11:40|401.79|398.99|402.67|399.87|402.67|399.87|401.79|398.99|0
1642727510000|2022-01-21 01:11:50|402.76|399.96|403.29|400.49|403.29|400.49|402.76|399.96|0
1642727520000|2022-01-21 01:12:00|403.55|400.75|404.44|401.64|404.44|401.64|403.55|400.75|0
1642727530000|2022-01-21 01:12:10|405.68|402.88|404.62|401.82|405.68|402.88|404.62|401.82|0
1642727540000|2022-01-21 01:12:20|404.44|401.64|403.73|400.93|404.44|401.64|403.29|400.49|0
1642727550000|2022-01-21 01:12:30|403.82|401.02|403.55|400.75|403.82|401.02|403.38|400.58|0
1642727560000|2022-01-21 01:12:40|403.2|400.4|403.73|400.93|403.73|400.93|403.2|400.4|0
1642727570000|2022-01-21 01:12:50|404.09|401.29|404.79|401.99|404.79|401.99|404.09|401.29|0
1642727580000|2022-01-21 01:13:00|404.53|401.73|405.06|402.26|405.06|402.26|404.53|401.73|0
1642727590000|2022-01-21 01:13:10|405.15|402.35|404.44|401.64|405.15|402.35|404.44|401.64|0
1642727600000|2022-01-21 01:13:20|404.26|401.46|404.44|401.64|404.79|401.99|404.26|401.46|0
1642727610000|2022-01-21 01:13:30|404.35|401.55|404.35|401.55|404.44|401.64|404.35|401.55|0
1642727620000|2022-01-21 01:13:40|404.18|401.38|404.71|401.91|404.71|401.91|404.09|401.29|0
1642727630000|2022-01-21 01:13:50|404.53|401.73|405.06|402.26|405.06|402.26|404.26|401.46|0
1642727640000|2022-01-21 01:14:00|404.79|401.99|405.06|402.26|405.06|402.26|404.79|401.99|0
1642727650000|2022-01-21 01:14:10|405.15|402.35|404.79|401.99|405.15|402.35|404.71|401.91|0
1642727660000|2022-01-21 01:14:20|404.62|401.82|404.26|401.46|404.62|401.82|404.26|401.46|0
1642727670000|2022-01-21 01:14:30|403.91|401.11|403.55|400.75|403.91|401.11|403.55|400.75|0
1642727680000|2022-01-21 01:14:40|403.38|400.58|402.49|399.69|403.55|400.75|402.49|399.69|0
1642727690000|2022-01-21 01:14:50|401.96|399.16|401.96|399.16|402.31|399.51|401.78|398.98|0
1642727700000|2022-01-21 01:15:00|401.78|398.98|401.52|398.72|401.78|398.98|401.52|398.72|0
1642727710000|2022-01-21 01:15:10|401.35|398.55|401.25|398.45|401.52|398.72|401.25|398.45|0
1642727720000|2022-01-21 01:15:20|401.78|398.98|401.35|398.55|401.78|398.98|401.08|398.28|0
1642727730000|2022-01-21 01:15:30|401.08|398.28|400.37|397.57|401.08|398.28|400.37|397.57|0
1642727740000|2022-01-21 01:15:40|400.55|397.75|400.02|397.22|400.55|397.75|400.02|397.22|0
1642727750000|2022-01-21 01:15:50|399.84|397.04|400.11|397.31|400.11|397.31|399.84|397.04|0
1642727760000|2022-01-21 01:16:00|400.2|397.4|400.2|397.4|400.37|397.57|400.02|397.22|0
1642727770000|2022-01-21 01:16:10|400.37|397.57|400.37|397.57|400.46|397.66|400.37|397.57|0
1642727780000|2022-01-21 01:16:20|400.2|397.4|399.84|397.04|400.2|397.4|399.84|397.04|0
1642727790000|2022-01-21 01:16:30|399.76|396.96|400.2|397.4|400.2|397.4|399.76|396.96|0
1642727800000|2022-01-21 01:16:40|400.37|397.57|400.2|397.4|400.37|397.57|400.2|397.4|0
1642727810000|2022-01-21 01:16:50|400.11|397.31|400.72|397.92|400.72|397.92|400.11|397.31|0
1642727820000|2022-01-21 01:17:00|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1642727840000|2022-01-21 01:17:20|400.72|397.92|400.99|398.19|400.99|398.19|400.72|397.92|0
1642727850000|2022-01-21 01:17:30|401.08|398.28|401.25|398.45|401.25|398.45|401.08|398.28|0
1642727860000|2022-01-21 01:17:40|401.35|398.55|400.9|398.1|401.35|398.55|400.9|398.1|0
1642727870000|2022-01-21 01:17:50|400.55|397.75|400.55|397.75|400.64|397.84|400.55|397.75|0
1642727880000|2022-01-21 01:18:00|400.9|398.1|401.08|398.28|401.08|398.28|400.82|398.02|0
1642727890000|2022-01-21 01:18:10|401.17|398.37|401.17|398.37|401.17|398.37|401.08|398.28|0
1642727900000|2022-01-21 01:18:20|401.61|398.81|401.7|398.9|402.14|399.34|401.61|398.81|0
1642727910000|2022-01-21 01:18:30|401.61|398.81|401.88|399.08|401.88|399.08|401.61|398.81|0
1642727920000|2022-01-21 01:18:40|401.96|399.16|402.67|399.87|402.67|399.87|401.96|399.16|0
1642727930000|2022-01-21 01:18:50|402.84|400.04|402.41|399.61|402.84|400.04|402.41|399.61|0
1642727940000|2022-01-21 01:19:00|402.49|399.69|403.11|400.31|403.11|400.31|402.49|399.69|0
1642727950000|2022-01-21 01:19:10|403.2|400.4|403.11|400.31|403.29|400.49|403.11|400.31|0
1642727960000|2022-01-21 01:19:20|402.67|399.87|402.31|399.51|402.76|399.96|402.31|399.51|0
1642727970000|2022-01-21 01:19:30|402.49|399.69|403.2|400.4|403.2|400.4|402.49|399.69|0
1642727980000|2022-01-21 01:19:40|403.29|400.49|402.94|400.14|403.29|400.49|402.94|400.14|0
1642727990000|2022-01-21 01:19:50|402.84|400.04|402.84|400.04|402.84|400.04|402.84|400.04|0
1642728000000|2022-01-21 01:20:00|403.02|400.22|402.23|399.43|403.02|400.22|402.14|399.34|0
1642728010000|2022-01-21 01:20:10|402.31|399.51|401.96|399.16|402.31|399.51|401.87|399.07|0
1642728020000|2022-01-21 01:20:20|401.87|399.07|401.25|398.45|401.96|399.16|401.25|398.45|0
1642728030000|2022-01-21 01:20:30|401.43|398.63|401.25|398.45|401.43|398.63|401.08|398.28|0
1642728040000|2022-01-21 01:20:40|401.43|398.63|401.08|398.28|401.43|398.63|401.08|398.28|0
1642728050000|2022-01-21 01:20:50|400.9|398.1|400.37|397.57|400.9|398.1|400.37|397.57|0
1642728060000|2022-01-21 01:21:00|400.72|397.92|401.08|398.28|401.08|398.28|400.72|397.92|0
1642728070000|2022-01-21 01:21:10|400.99|398.19|400.64|397.84|400.99|398.19|400.55|397.75|0
1642728080000|2022-01-21 01:21:20|400.72|397.92|400.99|398.19|400.99|398.19|400.72|397.92|0
1642728090000|2022-01-21 01:21:30|401.08|398.28|400.81|398.01|401.08|398.28|400.81|398.01|0
1642728100000|2022-01-21 01:21:40|400.9|398.1|400.99|398.19|401.08|398.28|400.9|398.1|0
1642728110000|2022-01-21 01:21:50|401.25|398.45|401.43|398.63|401.61|398.81|401.25|398.45|0
1642728120000|2022-01-21 01:22:00|401.25|398.45|400.37|397.57|401.25|398.45|400.37|397.57|0
1642728130000|2022-01-21 01:22:10|400.19|397.39|400.55|397.75|400.55|397.75|400.19|397.39|0
1642728140000|2022-01-21 01:22:20|400.37|397.57|400.46|397.66|400.55|397.75|400.37|397.57|0
1642728150000|2022-01-21 01:22:30|400.55|397.75|400.81|398.01|400.9|398.1|400.55|397.75|0
1642728160000|2022-01-21 01:22:40|400.55|397.75|400.02|397.22|400.55|397.75|400.02|397.22|0
1642728170000|2022-01-21 01:22:50|399.84|397.04|400.37|397.57|400.37|397.57|399.84|397.04|0
1642728180000|2022-01-21 01:23:00|400.46|397.66|399.84|397.04|400.46|397.66|399.84|397.04|0
1642728190000|2022-01-21 01:23:10|399.66|396.86|399.66|396.86|399.66|396.86|399.14|396.34|0
1642728200000|2022-01-21 01:23:20|399.31|396.51|399.23|396.43|399.31|396.51|399.14|396.34|0
1642728210000|2022-01-21 01:23:30|398.96|396.16|399.14|396.34|399.14|396.34|398.96|396.16|0
1642728220000|2022-01-21 01:23:40|398.96|396.16|399.05|396.25|399.14|396.34|398.78|395.98|0
1642728230000|2022-01-21 01:23:50|398.88|396.08|398.43|395.63|398.88|396.08|398.43|395.63|0
1642728240000|2022-01-21 01:24:00|398.61|395.81|398.78|395.98|398.78|395.98|398.61|395.81|0
1642728250000|2022-01-21 01:24:10|398.7|395.9|397.91|395.11|398.78|395.98|397.91|395.11|0
1642728260000|2022-01-21 01:24:20|398.26|395.46|398|395.2|398.26|395.46|398|395.2|0
1642728270000|2022-01-21 01:24:30|398.08|395.28|397.91|395.11|398.08|395.28|397.91|395.11|0
1642728280000|2022-01-21 01:24:40|397.73|394.93|397.29|394.49|397.73|394.93|397.29|394.49|0
1642728290000|2022-01-21 01:24:50|397.38|394.58|397.47|394.67|397.55|394.75|397.38|394.58|0
1642728300000|2022-01-21 01:25:00|397.12|394.32|397.38|394.58|397.38|394.58|397.12|394.32|0
1642728310000|2022-01-21 01:25:10|397.2|394.4|396.85|394.05|397.2|394.4|396.85|394.05|0
1642728320000|2022-01-21 01:25:20|396.94|394.14|396.68|393.88|396.94|394.14|396.59|393.79|0
1642728330000|2022-01-21 01:25:30|396.94|394.14|397.2|394.4|397.2|394.4|396.94|394.14|0
1642728340000|2022-01-21 01:25:40|396.85|394.05|396.85|394.05|396.85|394.05|396.68|393.88|0
1642728350000|2022-01-21 01:25:50|397.03|394.23|396.85|394.05|397.03|394.23|396.85|394.05|0
1642728360000|2022-01-21 01:26:00|397.03|394.23|397.03|394.23|397.03|394.23|396.85|394.05|0
1642728370000|2022-01-21 01:26:10|396.68|393.88|395.97|393.17|396.68|393.88|395.8|393|0
1642728380000|2022-01-21 01:26:20|396.24|393.44|396.15|393.35|396.24|393.44|396.15|393.35|0
1642728390000|2022-01-21 01:26:30|395.8|393|395.89|393.09|395.89|393.09|395.8|393|0
1642728400000|2022-01-21 01:26:40|395.54|392.74|395.8|393|395.8|393|395.45|392.65|0
1642728410000|2022-01-21 01:26:50|395.62|392.82|395.54|392.74|395.62|392.82|395.54|392.74|0
1642728420000|2022-01-21 01:27:00|395.45|392.65|395.54|392.74|395.54|392.74|395.27|392.47|0
1642728430000|2022-01-21 01:27:10|395.27|392.47|394.75|391.95|395.27|392.47|394.75|391.95|0
1642728440000|2022-01-21 01:27:20|394.05|391.25|393.7|390.9|394.14|391.34|393.7|390.9|0
1642728450000|2022-01-21 01:27:30|393.87|391.07|394.05|391.25|394.05|391.25|393.87|391.07|0
1642728460000|2022-01-21 01:27:40|393.7|390.9|393.96|391.16|394.05|391.25|393.7|390.9|0
1642728470000|2022-01-21 01:27:50|393.7|390.9|393.52|390.72|393.7|390.9|393.35|390.55|0
1642728480000|2022-01-21 01:28:00|393.79|390.99|393.7|390.9|393.79|390.99|393.7|390.9|0
1642728490000|2022-01-21 01:28:10|393.87|391.07|393.87|391.07|394.22|391.42|393.7|390.9|0
1642728500000|2022-01-21 01:28:20|393.52|390.72|393.96|391.16|393.96|391.16|393.52|390.72|0
1642728510000|2022-01-21 01:28:30|394.05|391.25|394.05|391.25|394.14|391.34|394.05|391.25|0
1642728520000|2022-01-21 01:28:40|393.87|391.07|394.05|391.25|394.4|391.6|393.87|391.07|0
1642728530000|2022-01-21 01:28:50|393.96|391.16|394.05|391.25|394.05|391.25|393.96|391.16|0
1642728540000|2022-01-21 01:29:00|394.22|391.42|394.4|391.6|394.4|391.6|394.22|391.42|0
1642728550000|2022-01-21 01:29:10|394.05|391.25|393.35|390.55|394.05|391.25|393.35|390.55|0
1642728560000|2022-01-21 01:29:20|393.44|390.64|392.48|389.68|393.44|390.64|392.13|389.33|0
1642728570000|2022-01-21 01:29:30|392.3|389.5|392.57|389.77|392.57|389.77|392.13|389.33|0
1642728580000|2022-01-21 01:29:40|392.13|389.33|392.22|389.42|392.22|389.42|391.78|388.98|0
1642728590000|2022-01-21 01:29:50|392.3|389.5|392.22|389.42|392.3|389.5|392.22|389.42|0
1642728600000|2022-01-21 01:30:00|392.3|389.5|392.3|389.5|392.65|389.85|392.3|389.5|0
1642728610000|2022-01-21 01:30:10|392.65|389.85|393.17|390.37|393.17|390.37|392.65|389.85|0
1642728620000|2022-01-21 01:30:20|393|390.2|393.52|390.72|393.52|390.72|393|390.2|0
1642728630000|2022-01-21 01:30:30|393.7|390.9|393.7|390.9|393.87|391.07|393.44|390.64|0
1642728640000|2022-01-21 01:30:40|393.87|391.07|394.22|391.42|394.31|391.51|393.61|390.81|0
1642728650000|2022-01-21 01:30:50|394.14|391.34|393.61|390.81|394.14|391.34|393.61|390.81|0
1642728660000|2022-01-21 01:31:00|393.79|390.99|393.87|391.07|393.87|391.07|393.61|390.81|0
1642728670000|2022-01-21 01:31:10|393.96|391.16|393.79|390.99|393.96|391.16|393.44|390.64|0
1642728680000|2022-01-21 01:31:20|393.52|390.72|393.61|390.81|393.61|390.81|393.44|390.64|0
1642728690000|2022-01-21 01:31:30|393.35|390.55|393.87|391.07|393.87|391.07|393.35|390.55|0
1642728700000|2022-01-21 01:31:40|393.61|390.81|393.52|390.72|393.61|390.81|393.52|390.72|0
1642728710000|2022-01-21 01:31:50|393.79|390.99|393.96|391.16|393.96|391.16|393.79|390.99|0
1642728720000|2022-01-21 01:32:00|394.05|391.25|394.92|392.12|394.92|392.12|394.05|391.25|0
1642728730000|2022-01-21 01:32:10|394.66|391.86|394.75|391.95|394.75|391.95|394.57|391.77|0
1642728740000|2022-01-21 01:32:20|394.92|392.12|395.01|392.21|395.01|392.21|394.75|391.95|0
1642728750000|2022-01-21 01:32:30|394.92|392.12|394.84|392.04|395.1|392.3|394.84|392.04|0
1642728760000|2022-01-21 01:32:40|394.75|391.95|395.1|392.3|395.45|392.65|394.75|391.95|0
1642728770000|2022-01-21 01:32:50|395.01|392.21|395.36|392.56|395.36|392.56|395.01|392.21|0
1642728780000|2022-01-21 01:33:00|395.27|392.47|395.27|392.47|395.62|392.82|395.1|392.3|0
1642728790000|2022-01-21 01:33:10|395.36|392.56|394.92|392.12|395.36|392.56|394.92|392.12|0
1642728800000|2022-01-21 01:33:20|394.22|391.42|394.57|391.77|394.57|391.77|394.22|391.42|0
1642728810000|2022-01-21 01:33:30|394.22|391.42|394.05|391.25|394.22|391.42|394.05|391.25|0
1642728820000|2022-01-21 01:33:40|394.4|391.6|394.31|391.51|394.4|391.6|394.31|391.51|0
1642728830000|2022-01-21 01:33:50|394.22|391.42|393.7|390.9|394.22|391.42|393.7|390.9|0
1642728840000|2022-01-21 01:34:00|393.87|391.07|393.26|390.46|393.87|391.07|393.26|390.46|0
1642728850000|2022-01-21 01:34:10|393.7|390.9|393.87|391.07|393.87|391.07|393.7|390.9|0
1642728860000|2022-01-21 01:34:20|393.7|390.9|393.17|390.37|393.7|390.9|393.17|390.37|0
1642728870000|2022-01-21 01:34:30|393|390.2|393.26|390.46|393.44|390.64|393|390.2|0
1642728880000|2022-01-21 01:34:40|393.35|390.55|393.17|390.37|393.35|390.55|392.82|390.02|0
1642728890000|2022-01-21 01:34:50|393.09|390.29|393.17|390.37|393.17|390.37|392.91|390.11|0
1642728900000|2022-01-21 01:35:00|393|390.2|394.22|391.42|394.22|391.42|393|390.2|0
1642728910000|2022-01-21 01:35:10|394.31|391.51|394.31|391.51|394.57|391.77|394.31|391.51|0
1642728920000|2022-01-21 01:35:20|393.96|391.16|394.05|391.25|394.14|391.34|393.87|391.07|0
1642728930000|2022-01-21 01:35:30|393.87|391.07|394.22|391.42|394.22|391.42|393.7|390.9|0
1642728940000|2022-01-21 01:35:40|394.31|391.51|394.92|392.12|394.92|392.12|394.31|391.51|0
1642728950000|2022-01-21 01:35:50|395.09|392.29|396.15|393.35|396.15|393.35|395.09|392.29|0
1642728960000|2022-01-21 01:36:00|396.06|393.26|396.32|393.52|396.32|393.52|396.06|393.26|0
1642728970000|2022-01-21 01:36:10|396.06|393.26|395.09|392.29|396.06|393.26|395.09|392.29|0
1642728980000|2022-01-21 01:36:20|394.6|391.8|394.34|391.54|394.6|391.8|394.25|391.45|0
1642728990000|2022-01-21 01:36:30|394.6|391.8|394.95|392.15|394.95|392.15|394.6|391.8|0
1642729000000|2022-01-21 01:36:40|395.04|392.24|395.04|392.24|395.22|392.42|395.04|392.24|0
1642729010000|2022-01-21 01:36:50|395.4|392.6|395.13|392.33|395.48|392.68|395.13|392.33|0
1642729020000|2022-01-21 01:37:00|395.4|392.6|396.18|393.38|396.18|393.38|395.4|392.6|0
1642729030000|2022-01-21 01:37:10|396.45|393.65|396.18|393.38|396.45|393.65|396.01|393.21|0
1642729040000|2022-01-21 01:37:20|396.01|393.21|397.41|394.61|397.41|394.61|396.01|393.21|0
1642729050000|2022-01-21 01:37:30|397.15|394.35|396.45|393.65|397.15|394.35|396.45|393.65|0
1642729060000|2022-01-21 01:37:40|396.53|393.73|396.1|393.3|396.53|393.73|396.1|393.3|0
1642729070000|2022-01-21 01:37:50|396.18|393.38|395.22|392.42|396.18|393.38|395.22|392.42|0
1642729080000|2022-01-21 01:38:00|395.48|392.68|395.83|393.03|395.83|393.03|395.39|392.59|0
1642729090000|2022-01-21 01:38:10|395.57|392.77|396.18|393.38|396.18|393.38|395.57|392.77|0
1642729100000|2022-01-21 01:38:20|396.1|393.3|395.57|392.77|396.1|393.3|395.57|392.77|0
1642729110000|2022-01-21 01:38:30|395.92|393.12|396.1|393.3|396.27|393.47|395.92|393.12|0
1642729120000|2022-01-21 01:38:40|396.8|394|397.15|394.35|397.15|394.35|396.71|393.91|0
1642729130000|2022-01-21 01:38:50|396.62|393.82|395.92|393.12|396.62|393.82|395.83|393.03|0
1642729140000|2022-01-21 01:39:00|396.45|393.65|395.83|393.03|396.45|393.65|395.57|392.77|0
1642729150000|2022-01-21 01:39:10|396.01|393.21|396.1|393.3|396.27|393.47|396.01|393.21|0
1642729160000|2022-01-21 01:39:20|396.36|393.56|396|393.2|396.36|393.56|396|393.2|0
1642729170000|2022-01-21 01:39:30|396.18|393.38|396.71|393.91|396.71|393.91|396.18|393.38|0
1642729180000|2022-01-21 01:39:40|396.36|393.56|396.18|393.38|396.36|393.56|396.18|393.38|0
1642729190000|2022-01-21 01:39:50|396.53|393.73|397.41|394.61|397.59|394.79|396.53|393.73|0
1642729200000|2022-01-21 01:40:00|397.94|395.14|398.47|395.67|398.47|395.67|397.94|395.14|0
1642729210000|2022-01-21 01:40:10|397.94|395.14|396.71|393.91|397.94|395.14|396.71|393.91|0
1642729220000|2022-01-21 01:40:20|396.88|394.08|396.45|393.65|397.23|394.43|396.45|393.65|0
1642729230000|2022-01-21 01:40:30|396.36|393.56|395.83|393.03|396.36|393.56|395.83|393.03|0
1642729240000|2022-01-21 01:40:40|395.92|393.12|396.1|393.3|396.18|393.38|395.92|393.12|0
1642729250000|2022-01-21 01:40:50|396.45|393.65|397.06|394.26|397.06|394.26|396.45|393.65|0
1642729260000|2022-01-21 01:41:00|396.88|394.08|397.5|394.7|397.59|394.79|396.88|394.08|0
1642729270000|2022-01-21 01:41:10|397.59|394.79|397.23|394.43|397.59|394.79|396.97|394.17|0
1642729280000|2022-01-21 01:41:20|397.68|394.88|397.41|394.61|397.68|394.88|397.41|394.61|0
1642729290000|2022-01-21 01:41:30|397.5|394.7|397.5|394.7|397.5|394.7|397.5|394.7|0
1642729300000|2022-01-21 01:41:40|397.59|394.79|397.41|394.61|397.76|394.96|397.41|394.61|0
1642729310000|2022-01-21 01:41:50|397.06|394.26|397.76|394.96|397.76|394.96|397.06|394.26|0
1642729320000|2022-01-21 01:42:00|397.94|395.14|397.59|394.79|397.94|395.14|397.59|394.79|0
1642729330000|2022-01-21 01:42:10|397.41|394.61|397.94|395.14|397.94|395.14|397.41|394.61|0
1642729340000|2022-01-21 01:42:20|397.59|394.79|397.23|394.43|397.59|394.79|397.23|394.43|0
1642729350000|2022-01-21 01:42:30|397.59|394.79|398.11|395.31|398.11|395.31|397.59|394.79|0
1642729360000|2022-01-21 01:42:40|398.91|396.11|398.99|396.19|398.99|396.19|398.82|396.02|0
1642729370000|2022-01-21 01:42:50|398.82|396.02|398.91|396.11|398.99|396.19|398.64|395.84|0
1642729380000|2022-01-21 01:43:00|398.82|396.02|398.91|396.11|398.99|396.19|398.82|396.02|0
1642729390000|2022-01-21 01:43:10|398.64|395.84|398.82|396.02|398.82|396.02|397.94|395.14|0
1642729400000|2022-01-21 01:43:20|399.61|396.81|400.58|397.78|400.58|397.78|399.61|396.81|0
1642729410000|2022-01-21 01:43:30|400.67|397.87|400.93|398.13|400.93|398.13|400.58|397.78|0
1642729420000|2022-01-21 01:43:40|400.85|398.05|400.05|397.25|400.85|398.05|400.05|397.25|0
1642729430000|2022-01-21 01:43:50|399.87|397.07|400.67|397.87|400.67|397.87|399.87|397.07|0
1642729440000|2022-01-21 01:44:00|400.23|397.43|399.87|397.07|400.23|397.43|399.7|396.9|0
1642729450000|2022-01-21 01:44:10|399.79|396.99|400.05|397.25|400.32|397.52|399.79|396.99|0
1642729460000|2022-01-21 01:44:20|399.87|397.07|399.79|396.99|399.87|397.07|399.79|396.99|0
1642729470000|2022-01-21 01:44:30|399.7|396.9|400.05|397.25|400.32|397.52|399.7|396.9|0
1642729480000|2022-01-21 01:44:40|400.32|397.52|399.87|397.07|400.32|397.52|399.87|397.07|0
1642729490000|2022-01-21 01:44:50|399.97|397.17|399.7|396.9|399.97|397.17|399.7|396.9|0
1642729500000|2022-01-21 01:45:00|399.52|396.72|400.23|397.43|400.23|397.43|399.52|396.72|0
1642729510000|2022-01-21 01:45:10|400.05|397.25|400.05|397.25|400.05|397.25|399.87|397.07|0
1642729520000|2022-01-21 01:45:20|400.4|397.6|400.93|398.13|400.93|398.13|400.4|397.6|0
1642729530000|2022-01-21 01:45:30|400.58|397.78|400.85|398.05|401.03|398.23|400.58|397.78|0
1642729540000|2022-01-21 01:45:40|400.67|397.87|400.32|397.52|400.67|397.87|400.32|397.52|0
1642729550000|2022-01-21 01:45:50|400.5|397.7|400.5|397.7|400.5|397.7|400.23|397.43|0
1642729560000|2022-01-21 01:46:00|400.14|397.34|400.85|398.05|400.85|398.05|400.14|397.34|0
1642729570000|2022-01-21 01:46:10|400.67|397.87|401.11|398.31|401.11|398.31|400.67|397.87|0
1642729580000|2022-01-21 01:46:20|400.85|398.05|400.93|398.13|401.11|398.31|400.85|398.05|0
1642729590000|2022-01-21 01:46:30|401.2|398.4|401.29|398.49|401.38|398.58|401.2|398.4|0
1642729600000|2022-01-21 01:46:40|401.38|398.58|402.09|399.29|402.17|399.37|401.38|398.58|0
1642729610000|2022-01-21 01:46:50|401.91|399.11|402.26|399.46|402.26|399.46|401.91|399.11|0
1642729620000|2022-01-21 01:47:00|402.17|399.37|401.91|399.11|402.17|399.37|401.64|398.84|0
1642729630000|2022-01-21 01:47:10|401.64|398.84|401.11|398.31|401.64|398.84|400.93|398.13|0
1642729640000|2022-01-21 01:47:20|401.2|398.4|401.64|398.84|401.64|398.84|401.2|398.4|0
1642729650000|2022-01-21 01:47:30|401.56|398.76|400.93|398.13|401.56|398.76|400.93|398.13|0
1642729660000|2022-01-21 01:47:40|400.58|397.78|400.67|397.87|400.67|397.87|400.58|397.78|0
1642729670000|2022-01-21 01:47:50|400.93|398.13|401.11|398.31|401.2|398.4|400.93|398.13|0
1642729680000|2022-01-21 01:48:00|400.93|398.13|400.93|398.13|401.11|398.31|400.85|398.05|0
1642729690000|2022-01-21 01:48:10|401.11|398.31|401.82|399.02|401.82|399.02|401.11|398.31|0
1642729700000|2022-01-21 01:48:20|401.38|398.58|401.46|398.66|401.46|398.66|401.38|398.58|0
1642729710000|2022-01-21 01:48:30|401.73|398.93|401.82|399.02|401.82|399.02|401.46|398.66|0
1642729720000|2022-01-21 01:48:40|401.91|399.11|401.64|398.84|401.91|399.11|401.64|398.84|0
1642729730000|2022-01-21 01:48:50|401.73|398.93|401.82|399.02|401.82|399.02|401.64|398.84|0
1642729740000|2022-01-21 01:49:00|401.99|399.19|402.52|399.72|402.52|399.72|401.99|399.19|0
1642729750000|2022-01-21 01:49:10|402.35|399.55|403.06|400.26|403.06|400.26|402.35|399.55|0
1642729760000|2022-01-21 01:49:20|403.77|400.97|403.77|400.97|403.94|401.14|403.77|400.97|0
1642729770000|2022-01-21 01:49:30|403.94|401.14|403.59|400.79|403.94|401.14|403.59|400.79|0
1642729780000|2022-01-21 01:49:40|403.5|400.7|403.15|400.35|403.5|400.7|403.15|400.35|0
1642729790000|2022-01-21 01:49:50|403.59|400.79|403.76|400.96|403.94|401.14|403.59|400.79|0
1642729800000|2022-01-21 01:50:00|403.94|401.14|402.7|399.9|403.94|401.14|402.7|399.9|0
1642729810000|2022-01-21 01:50:10|402.88|400.08|402.52|399.72|402.88|400.08|402.52|399.72|0
1642729820000|2022-01-21 01:50:20|402.17|399.37|402.52|399.72|402.52|399.72|402.17|399.37|0
1642729830000|2022-01-21 01:50:30|402.17|399.37|401.82|399.02|402.17|399.37|401.82|399.02|0
1642729840000|2022-01-21 01:50:40|401.64|398.84|401.82|399.02|401.82|399.02|401.64|398.84|0
1642729850000|2022-01-21 01:50:50|401.73|398.93|401.46|398.66|401.73|398.93|401.46|398.66|0
1642729860000|2022-01-21 01:51:00|401.64|398.84|402.7|399.9|402.7|399.9|401.64|398.84|0
1642729870000|2022-01-21 01:51:10|402.52|399.72|402.88|400.08|402.88|400.08|402.35|399.55|0
1642729880000|2022-01-21 01:51:20|402.79|399.99|402.44|399.64|402.79|399.99|402.44|399.64|0
1642729890000|2022-01-21 01:51:30|402.52|399.72|402.97|400.17|402.97|400.17|402.52|399.72|0
1642729900000|2022-01-21 01:51:40|403.76|400.96|403.32|400.52|403.76|400.96|403.23|400.43|0
1642729910000|2022-01-21 01:51:50|403.05|400.25|402.88|400.08|403.05|400.25|402.88|400.08|0
1642729920000|2022-01-21 01:52:00|402.35|399.55|401.38|398.58|402.35|399.55|401.38|398.58|0
1642729930000|2022-01-21 01:52:10|401.11|398.31|400.4|397.6|401.11|398.31|400.4|397.6|0
1642729940000|2022-01-21 01:52:20|399.96|397.16|400.85|398.05|400.85|398.05|399.52|396.72|0
1642729950000|2022-01-21 01:52:30|400.58|397.78|399.87|397.07|400.58|397.78|399.87|397.07|0
1642729960000|2022-01-21 01:52:40|399.61|396.81|400.14|397.34|400.14|397.34|399.52|396.72|0
1642729970000|2022-01-21 01:52:50|400.22|397.42|399.69|396.89|400.22|397.42|399.69|396.89|0
1642729980000|2022-01-21 01:53:00|400.22|397.42|400.49|397.69|400.49|397.69|400.05|397.25|0
1642729990000|2022-01-21 01:53:10|400.67|397.87|399.87|397.07|400.67|397.87|399.87|397.07|0
1642730000000|2022-01-21 01:53:20|399.79|396.99|399.52|396.72|399.96|397.16|399.52|396.72|0
1642730010000|2022-01-21 01:53:30|399.34|396.54|399.17|396.37|399.34|396.54|399.17|396.37|0
1642730020000|2022-01-21 01:53:40|398.81|396.01|398.81|396.01|398.81|396.01|398.64|395.84|0
1642730030000|2022-01-21 01:53:50|398.99|396.19|398.99|396.19|398.99|396.19|398.99|396.19|0
1642730040000|2022-01-21 01:54:00|399.26|396.46|398.99|396.19|399.26|396.46|398.99|396.19|0
1642730050000|2022-01-21 01:54:10|399.08|396.28|399.26|396.46|399.34|396.54|399.08|396.28|0
1642730060000|2022-01-21 01:54:20|399.34|396.54|399.43|396.63|399.43|396.63|399.17|396.37|0
1642730070000|2022-01-21 01:54:30|399.52|396.72|399.34|396.54|399.52|396.72|399.34|396.54|0
1642730080000|2022-01-21 01:54:40|398.99|396.19|398.46|395.66|398.99|396.19|398.46|395.66|0
1642730090000|2022-01-21 01:54:50|398.28|395.48|397.93|395.13|398.28|395.48|397.76|394.96|0
1642730100000|2022-01-21 01:55:00|397.05|394.25|397.23|394.43|397.4|394.6|397.05|394.25|0
1642730110000|2022-01-21 01:55:10|397.5|394.7|398.02|395.22|398.02|395.22|397.5|394.7|0
1642730120000|2022-01-21 01:55:20|398.11|395.31|398.28|395.48|398.28|395.48|398.11|395.31|0
1642730130000|2022-01-21 01:55:30|398.46|395.66|398.46|395.66|398.46|395.66|398.28|395.48|0
1642730140000|2022-01-21 01:55:40|398.38|395.58|398.2|395.4|398.38|395.58|398.2|395.4|0
1642730150000|2022-01-21 01:55:50|397.93|395.13|398.81|396.01|398.81|396.01|397.76|394.96|0
1642730160000|2022-01-21 01:56:00|398.64|395.84|398.81|396.01|398.81|396.01|398.64|395.84|0
1642730170000|2022-01-21 01:56:10|398.73|395.93|397.05|394.25|398.73|395.93|397.05|394.25|0
1642730180000|2022-01-21 01:56:20|397.23|394.43|397.14|394.34|397.23|394.43|397.14|394.34|0
1642730190000|2022-01-21 01:56:30|397.23|394.43|396.88|394.08|397.4|394.6|396.88|394.08|0
1642730200000|2022-01-21 01:56:40|396.52|393.72|395.82|393.02|396.52|393.72|395.82|393.02|0
1642730210000|2022-01-21 01:56:50|395.91|393.11|396.09|393.29|396.52|393.72|395.91|393.11|0
1642730220000|2022-01-21 01:57:00|396|393.2|396|393.2|396|393.2|395.82|393.02|0
1642730230000|2022-01-21 01:57:10|395.82|393.02|395.91|393.11|396|393.2|395.82|393.02|0
1642730240000|2022-01-21 01:57:20|395.82|393.02|396|393.2|396|393.2|395.47|392.67|0
1642730250000|2022-01-21 01:57:30|395.82|393.02|396|393.2|396|393.2|395.82|393.02|0
1642730260000|2022-01-21 01:57:40|395.56|392.76|395.39|392.59|395.56|392.76|395.12|392.32|0
1642730270000|2022-01-21 01:57:50|395.47|392.67|395.47|392.67|395.65|392.85|395.47|392.67|0
1642730280000|2022-01-21 01:58:00|396.17|393.37|395.65|392.85|396.17|393.37|395.65|392.85|0
1642730290000|2022-01-21 01:58:10|396|393.2|396|393.2|396|393.2|396|393.2|0
1642730300000|2022-01-21 01:58:20|396.35|393.55|396|393.2|396.35|393.55|396|393.2|0
1642730310000|2022-01-21 01:58:30|396.09|393.29|396.26|393.46|396.26|393.46|396.09|393.29|0
1642730320000|2022-01-21 01:58:40|396.44|393.64|395.47|392.67|396.44|393.64|395.47|392.67|0
1642730330000|2022-01-21 01:58:50|395.65|392.85|395.47|392.67|395.74|392.94|395.47|392.67|0
1642730340000|2022-01-21 01:59:00|394.94|392.14|396.17|393.37|396.17|393.37|394.59|391.79|0
1642730350000|2022-01-21 01:59:10|396.35|393.55|396.17|393.37|396.35|393.55|396.09|393.29|0
1642730360000|2022-01-21 01:59:20|395.82|393.02|396|393.2|396|393.2|395.74|392.94|0
1642730370000|2022-01-21 01:59:30|395.82|393.02|395.12|392.32|395.82|393.02|395.12|392.32|0
1642730380000|2022-01-21 01:59:40|394.94|392.14|394.86|392.06|394.94|392.14|394.77|391.97|0
1642730390000|2022-01-21 01:59:50|394.77|391.97|394.86|392.06|395.21|392.41|394.77|391.97|0
1642730400000|2022-01-21 02:00:00|395.21|392.41|396.09|393.29|396.09|393.29|395.21|392.41|0
1642730410000|2022-01-21 02:00:10|395.82|393.02|396|393.2|396.17|393.37|395.82|393.02|0
1642730420000|2022-01-21 02:00:20|395.74|392.94|395.12|392.32|395.74|392.94|395.12|392.32|0
1642730430000|2022-01-21 02:00:30|395.21|392.41|395.29|392.49|395.29|392.49|395.21|392.41|0
1642730440000|2022-01-21 02:00:40|395.47|392.67|395.56|392.76|395.56|392.76|395.47|392.67|0
1642730450000|2022-01-21 02:00:50|395.65|392.85|395.65|392.85|395.65|392.85|395.39|392.59|0
1642730460000|2022-01-21 02:01:00|395.74|392.94|395.65|392.85|395.74|392.94|395.47|392.67|0
1642730470000|2022-01-21 02:01:10|395.56|392.76|395.56|392.76|395.65|392.85|395.56|392.76|0
1642730480000|2022-01-21 02:01:20|395.47|392.67|395.47|392.67|395.47|392.67|395.29|392.49|0
1642730490000|2022-01-21 02:01:30|395.64|392.84|395.74|392.94|395.74|392.94|395.64|392.84|0
1642730500000|2022-01-21 02:01:40|395.82|393.02|395.12|392.32|395.91|393.11|395.12|392.32|0
1642730510000|2022-01-21 02:01:50|394.94|392.14|396.17|393.37|396.17|393.37|394.94|392.14|0
1642730520000|2022-01-21 02:02:00|396|393.2|395.03|392.23|396|393.2|395.03|392.23|0
1642730530000|2022-01-21 02:02:10|394.86|392.06|394.24|391.44|394.86|392.06|394.24|391.44|0
1642730540000|2022-01-21 02:02:20|394.07|391.27|393.89|391.09|394.16|391.36|393.89|391.09|0
1642730550000|2022-01-21 02:02:30|394.07|391.27|393.19|390.39|394.24|391.44|393.19|390.39|0
1642730560000|2022-01-21 02:02:40|393.37|390.57|393.72|390.92|393.72|390.92|393.37|390.57|0
1642730570000|2022-01-21 02:02:50|393.37|390.57|393.63|390.83|393.63|390.83|393.37|390.57|0
1642730580000|2022-01-21 02:03:00|393.37|390.57|393.63|390.83|393.63|390.83|393.37|390.57|0
1642730590000|2022-01-21 02:03:10|393.54|390.74|393.02|390.22|393.54|390.74|393.02|390.22|0
1642730600000|2022-01-21 02:03:20|393.46|390.66|394.24|391.44|394.24|391.44|393.46|390.66|0
1642730610000|2022-01-21 02:03:30|393.81|391.01|394.33|391.53|394.33|391.53|393.81|391.01|0
1642730620000|2022-01-21 02:03:40|394.42|391.62|394.59|391.79|394.59|391.79|394.42|391.62|0
1642730630000|2022-01-21 02:03:50|394.42|391.62|393.89|391.09|394.42|391.62|393.89|391.09|0
1642730640000|2022-01-21 02:04:00|394.07|391.27|393.89|391.09|394.07|391.27|393.72|390.92|0
1642730650000|2022-01-21 02:04:10|393.98|391.18|393.98|391.18|394.16|391.36|393.98|391.18|0
1642730660000|2022-01-21 02:04:20|394.07|391.27|393.81|391.01|394.07|391.27|393.81|391.01|0
1642730670000|2022-01-21 02:04:30|393.89|391.09|393.98|391.18|393.98|391.18|393.89|391.09|0
1642730680000|2022-01-21 02:04:40|393.81|391.01|393.89|391.09|393.98|391.18|393.81|391.01|0
1642730690000|2022-01-21 02:04:50|393.81|391.01|394.07|391.27|394.07|391.27|393.81|391.01|0
1642730700000|2022-01-21 02:05:00|393.54|390.74|393.54|390.74|393.63|390.83|393.46|390.66|0
1642730710000|2022-01-21 02:05:10|393.46|390.66|393.19|390.39|393.54|390.74|393.19|390.39|0
1642730720000|2022-01-21 02:05:20|393.11|390.31|392.93|390.13|393.37|390.57|392.93|390.13|0
1642730730000|2022-01-21 02:05:30|393.02|390.22|392.84|390.04|393.02|390.22|392.67|389.87|0
1642730740000|2022-01-21 02:05:40|392.93|390.13|393.19|390.39|393.19|390.39|392.93|390.13|0
1642730750000|2022-01-21 02:05:50|393.28|390.48|393.63|390.83|393.72|390.92|393.28|390.48|0
1642730760000|2022-01-21 02:06:00|393.54|390.74|393.54|390.74|393.89|391.09|393.54|390.74|0
1642730770000|2022-01-21 02:06:10|393.46|390.66|392.84|390.04|393.46|390.66|392.84|390.04|0
1642730780000|2022-01-21 02:06:20|393.19|390.39|393.11|390.31|393.19|390.39|393.11|390.31|0
1642730790000|2022-01-21 02:06:30|393.02|390.22|393.37|390.57|393.46|390.66|393.02|390.22|0
1642730800000|2022-01-21 02:06:40|393.19|390.39|392.14|389.34|393.19|390.39|392.14|389.34|0
1642730810000|2022-01-21 02:06:50|392.06|389.26|392.32|389.52|392.32|389.52|392.06|389.26|0
1642730820000|2022-01-21 02:07:00|392.41|389.61|391.54|388.74|392.41|389.61|391.54|388.74|0
1642730830000|2022-01-21 02:07:10|391.79|388.99|390.98|388.18|391.97|389.17|390.98|388.18|0
1642730840000|2022-01-21 02:07:20|390.9|388.1|391.97|389.17|391.97|389.17|390.9|388.1|0
1642730860000|2022-01-21 02:07:40|391.79|388.99|391.79|388.99|391.79|388.99|391.71|388.91|0
1642730870000|2022-01-21 02:07:50|391.97|389.17|391.79|388.99|391.97|389.17|391.71|388.91|0
1642730880000|2022-01-21 02:08:00|391.88|389.08|391.97|389.17|391.97|389.17|391.79|388.99|0
1642730890000|2022-01-21 02:08:10|391.79|388.99|391.62|388.82|391.79|388.99|391.62|388.82|0
1642730900000|2022-01-21 02:08:20|391.27|388.47|391.44|388.64|391.44|388.64|391.27|388.47|0
1642730910000|2022-01-21 02:08:30|391.1|388.3|391.27|388.47|391.27|388.47|391.1|388.3|0
1642730920000|2022-01-21 02:08:40|391.44|388.64|391.88|389.08|391.88|389.08|391.44|388.64|0
1642730930000|2022-01-21 02:08:50|391.97|389.17|391.79|388.99|391.97|389.17|391.79|388.99|0
1642730940000|2022-01-21 02:09:00|391.62|388.82|391.97|389.17|391.97|389.17|391.62|388.82|0
1642730950000|2022-01-21 02:09:10|391.62|388.82|391.1|388.3|391.79|388.99|391.1|388.3|0
1642730960000|2022-01-21 02:09:20|391.27|388.47|391.36|388.56|391.36|388.56|391.27|388.47|0
1642730970000|2022-01-21 02:09:30|391.97|389.17|392.14|389.34|392.32|389.52|391.97|389.17|0
1642730980000|2022-01-21 02:09:40|392.06|389.26|392.14|389.34|392.14|389.34|392.06|389.26|0
1642730990000|2022-01-21 02:09:50|391.97|389.17|392.14|389.34|392.14|389.34|391.88|389.08|0
1642731000000|2022-01-21 02:10:00|392.06|389.26|392.84|390.04|392.84|390.04|392.06|389.26|0
1642731010000|2022-01-21 02:10:10|393.01|390.21|393.36|390.56|393.36|390.56|393.01|390.21|0
1642731020000|2022-01-21 02:10:20|393.54|390.74|393.54|390.74|393.71|390.91|393.54|390.74|0
1642731030000|2022-01-21 02:10:30|393.01|390.21|393.19|390.39|393.36|390.56|393.01|390.21|0
1642731040000|2022-01-21 02:10:40|393.01|390.21|393.19|390.39|393.19|390.39|393.01|390.21|0
1642731050000|2022-01-21 02:10:50|393.01|390.21|393.36|390.56|393.36|390.56|393.01|390.21|0
1642731060000|2022-01-21 02:11:00|393.19|390.39|392.49|389.69|393.19|390.39|392.49|389.69|0
1642731070000|2022-01-21 02:11:10|392.58|389.78|392.49|389.69|392.58|389.78|392.49|389.69|0
1642731080000|2022-01-21 02:11:20|392.58|389.78|392.49|389.69|392.66|389.86|392.49|389.69|0
1642731090000|2022-01-21 02:11:30|392.32|389.52|392.49|389.69|392.66|389.86|392.32|389.52|0
1642731100000|2022-01-21 02:11:40|392.58|389.78|392.66|389.86|392.66|389.86|392.49|389.69|0
1642731110000|2022-01-21 02:11:50|392.76|389.96|392.49|389.69|392.76|389.96|392.49|389.69|0
1642731120000|2022-01-21 02:12:00|392.66|389.86|392.58|389.78|392.66|389.86|392.49|389.69|0
1642731130000|2022-01-21 02:12:10|392.66|389.86|392.66|389.86|392.76|389.96|392.58|389.78|0
1642731140000|2022-01-21 02:12:20|392.84|390.04|392.66|389.86|392.84|390.04|392.66|389.86|0
1642731150000|2022-01-21 02:12:30|392.76|389.96|392.66|389.86|392.76|389.96|392.66|389.86|0
1642731160000|2022-01-21 02:12:40|392.49|389.69|392.41|389.61|392.49|389.69|392.14|389.34|0
1642731170000|2022-01-21 02:12:50|392.58|389.78|392.58|389.78|392.66|389.86|392.58|389.78|0
1642731180000|2022-01-21 02:13:00|392.66|389.86|392.49|389.69|392.66|389.86|392.49|389.69|0
1642731190000|2022-01-21 02:13:10|392.84|390.04|393.01|390.21|393.01|390.21|392.84|390.04|0
1642731200000|2022-01-21 02:13:20|392.93|390.13|393.19|390.39|393.19|390.39|392.93|390.13|0
1642731210000|2022-01-21 02:13:30|393.36|390.56|393.36|390.56|393.36|390.56|393.19|390.39|0
1642731220000|2022-01-21 02:13:40|393.45|390.65|393.45|390.65|393.54|390.74|393.36|390.56|0
1642731230000|2022-01-21 02:13:50|393.36|390.56|393.1|390.3|393.36|390.56|393.01|390.21|0
1642731240000|2022-01-21 02:14:00|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1642731250000|2022-01-21 02:14:10|393.45|390.65|393.19|390.39|393.45|390.65|393.19|390.39|0
1642731260000|2022-01-21 02:14:20|393.36|390.56|393.01|390.21|393.36|390.56|393.01|390.21|0
1642731270000|2022-01-21 02:14:30|393.19|390.39|393.28|390.48|393.36|390.56|393.1|390.3|0
1642731280000|2022-01-21 02:14:40|392.93|390.13|393.01|390.21|393.1|390.3|392.93|390.13|0
1642731290000|2022-01-21 02:14:50|393.1|390.3|392.75|389.95|393.1|390.3|392.75|389.95|0
1642731300000|2022-01-21 02:15:00|392.66|389.86|393.71|390.91|393.71|390.91|392.49|389.69|0
1642731310000|2022-01-21 02:15:10|394.06|391.26|393.54|390.74|394.06|391.26|393.19|390.39|0
1642731320000|2022-01-21 02:15:20|393.89|391.09|394.41|391.61|394.41|391.61|393.89|391.09|0
1642731330000|2022-01-21 02:15:30|394.59|391.79|394.94|392.14|395.03|392.23|394.59|391.79|0
1642731340000|2022-01-21 02:15:40|395.11|392.31|395.03|392.23|395.11|392.31|394.94|392.14|0
1642731350000|2022-01-21 02:15:50|395.11|392.31|395.11|392.31|395.2|392.4|395.11|392.31|0
1642731360000|2022-01-21 02:16:00|395.29|392.49|395.29|392.49|395.46|392.66|395.29|392.49|0
1642731370000|2022-01-21 02:16:10|395.38|392.58|395.29|392.49|395.38|392.58|395.29|392.49|0
1642731380000|2022-01-21 02:16:20|395.46|392.66|395.38|392.58|395.55|392.75|395.38|392.58|0
1642731390000|2022-01-21 02:16:30|395.29|392.49|395.46|392.66|395.46|392.66|395.29|392.49|0
1642731400000|2022-01-21 02:16:40|395.81|393.01|395.73|392.93|396.52|393.72|395.73|392.93|0
1642731410000|2022-01-21 02:16:50|395.81|393.01|395.29|392.49|395.81|393.01|395.29|392.49|0
1642731420000|2022-01-21 02:17:00|395.46|392.66|395.46|392.66|395.55|392.75|395.29|392.49|0
1642731430000|2022-01-21 02:17:10|395.29|392.49|395.11|392.31|395.29|392.49|395.11|392.31|0
1642731440000|2022-01-21 02:17:20|394.94|392.14|394.68|391.88|394.94|392.14|394.59|391.79|0
1642731450000|2022-01-21 02:17:30|394.59|391.79|394.59|391.79|394.76|391.96|394.59|391.79|0
1642731460000|2022-01-21 02:17:40|394.76|391.96|394.59|391.79|394.85|392.05|394.59|391.79|0
1642731470000|2022-01-21 02:17:50|394.94|392.14|395.2|392.4|395.29|392.49|394.94|392.14|0
1642731480000|2022-01-21 02:18:00|394.94|392.14|394.94|392.14|394.94|392.14|394.68|391.88|0
1642731490000|2022-01-21 02:18:10|395.11|392.31|395.29|392.49|395.29|392.49|395.11|392.31|0
1642731500000|2022-01-21 02:18:20|395.2|392.4|395.29|392.49|395.29|392.49|395.03|392.23|0
1642731510000|2022-01-21 02:18:30|395.38|392.58|395.81|393.01|395.81|393.01|395.38|392.58|0
1642731520000|2022-01-21 02:18:40|395.73|392.93|396.16|393.36|396.16|393.36|395.64|392.84|0
1642731530000|2022-01-21 02:18:50|396.08|393.28|395.81|393.01|396.16|393.36|395.81|393.01|0
1642731540000|2022-01-21 02:19:00|395.73|392.93|395.46|392.66|395.73|392.93|395.46|392.66|0
1642731550000|2022-01-21 02:19:10|395.81|393.01|395.73|392.93|395.81|393.01|395.73|392.93|0
1642731560000|2022-01-21 02:19:20|395.9|393.1|395.99|393.19|395.99|393.19|395.9|393.1|0
1642731570000|2022-01-21 02:19:30|396.08|393.28|396.08|393.28|396.08|393.28|396.08|393.28|0
1642731580000|2022-01-21 02:19:40|396.16|393.36|396.16|393.36|396.34|393.54|396.16|393.36|0
1642731590000|2022-01-21 02:19:50|396.34|393.54|396.08|393.28|396.34|393.54|396.08|393.28|0
1642731600000|2022-01-21 02:20:00|395.99|393.19|395.64|392.84|395.99|393.19|395.55|392.75|0
1642731610000|2022-01-21 02:20:10|395.46|392.66|394.76|391.96|395.46|392.66|394.76|391.96|0
1642731620000|2022-01-21 02:20:20|395.11|392.31|395.64|392.84|395.64|392.84|395.11|392.31|0
1642731630000|2022-01-21 02:20:30|395.73|392.93|395.64|392.84|395.73|392.93|395.64|392.84|0
1642731640000|2022-01-21 02:20:40|395.81|393.01|395.99|393.19|395.99|393.19|395.81|393.01|0
1642731650000|2022-01-21 02:20:50|396.08|393.28|396.08|393.28|396.08|393.28|396.08|393.28|0
1642731660000|2022-01-21 02:21:00|395.99|393.19|395.2|392.4|395.99|393.19|395.2|392.4|0
1642731670000|2022-01-21 02:21:10|395.38|392.58|395.2|392.4|395.38|392.58|395.2|392.4|0
1642731680000|2022-01-21 02:21:20|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1642731690000|2022-01-21 02:21:30|395.9|393.1|396.51|393.71|396.51|393.71|395.9|393.1|0
1642731700000|2022-01-21 02:21:40|396.34|393.54|396.16|393.36|396.51|393.71|396.16|393.36|0
1642731710000|2022-01-21 02:21:50|396.08|393.28|396.08|393.28|396.08|393.28|396.08|393.28|0
1642731720000|2022-01-21 02:22:00|395.99|393.19|395.99|393.19|396.08|393.28|395.99|393.19|0
1642731730000|2022-01-21 02:22:10|395.81|393.01|395.99|393.19|396.08|393.28|395.81|393.01|0
1642731740000|2022-01-21 02:22:20|395.46|392.66|395.29|392.49|395.46|392.66|395.29|392.49|0
1642731750000|2022-01-21 02:22:30|394.93|392.13|395.2|392.4|395.2|392.4|394.93|392.13|0
1642731760000|2022-01-21 02:22:40|395.46|392.66|395.2|392.4|395.55|392.75|395.2|392.4|0
1642731770000|2022-01-21 02:22:50|394.85|392.05|393.97|391.17|394.85|392.05|393.97|391.17|0
1642731780000|2022-01-21 02:23:00|394.06|391.26|393.97|391.17|394.06|391.26|393.71|390.91|0
1642731790000|2022-01-21 02:23:10|393.53|390.73|393.88|391.08|393.88|391.08|393.53|390.73|0
1642731800000|2022-01-21 02:23:20|393.71|390.91|393.88|391.08|393.97|391.17|393.71|390.91|0
1642731810000|2022-01-21 02:23:30|393.8|391|394.23|391.43|394.23|391.43|393.62|390.82|0
1642731820000|2022-01-21 02:23:40|394.06|391.26|394.23|391.43|394.23|391.43|393.97|391.17|0
1642731830000|2022-01-21 02:23:50|394.06|391.26|394.06|391.26|394.06|391.26|393.88|391.08|0
1642731840000|2022-01-21 02:24:00|394.15|391.35|394.23|391.43|394.23|391.43|393.97|391.17|0
1642731850000|2022-01-21 02:24:10|394.06|391.26|393.71|390.91|394.06|391.26|393.71|390.91|0
1642731860000|2022-01-21 02:24:20|393.8|391|394.06|391.26|394.06|391.26|393.8|391|0
1642731870000|2022-01-21 02:24:30|393.71|390.91|393.88|391.08|393.88|391.08|393.71|390.91|0
1642731880000|2022-01-21 02:24:40|393.8|391|393.8|391|393.8|391|393.8|391|0
1642731890000|2022-01-21 02:24:50|393.71|390.91|393.71|390.91|393.71|390.91|393.71|390.91|0
1642731900000|2022-01-21 02:25:00|394.06|391.26|394.23|391.43|394.23|391.43|394.06|391.26|0
1642731910000|2022-01-21 02:25:10|394.06|391.26|394.23|391.43|394.23|391.43|394.06|391.26|0
1642731920000|2022-01-21 02:25:20|394.5|391.7|394.58|391.78|394.58|391.78|394.5|391.7|0
1642731930000|2022-01-21 02:25:30|394.67|391.87|394.32|391.52|394.67|391.87|394.32|391.52|0
1642731940000|2022-01-21 02:25:40|394.41|391.61|394.23|391.43|394.41|391.61|394.23|391.43|0
1642731950000|2022-01-21 02:25:50|394.32|391.52|394.32|391.52|394.32|391.52|394.23|391.43|0
1642731960000|2022-01-21 02:26:00|394.23|391.43|394.5|391.7|394.5|391.7|394.06|391.26|0
1642731970000|2022-01-21 02:26:10|394.58|391.78|394.76|391.96|394.93|392.13|394.58|391.78|0
1642731980000|2022-01-21 02:26:20|395.02|392.22|394.93|392.13|395.02|392.22|394.93|392.13|0
1642731990000|2022-01-21 02:26:30|395.02|392.22|394.93|392.13|395.02|392.22|394.93|392.13|0
1642732000000|2022-01-21 02:26:40|395.02|392.22|394.93|392.13|395.11|392.31|394.93|392.13|0
1642732010000|2022-01-21 02:26:50|395.2|392.4|395.28|392.48|395.28|392.48|395.2|392.4|0
1642732020000|2022-01-21 02:27:00|395.63|392.83|395.55|392.75|395.63|392.83|395.55|392.75|0
1642732030000|2022-01-21 02:27:10|395.81|393.01|395.63|392.83|395.81|393.01|395.63|392.83|0
1642732050000|2022-01-21 02:27:30|395.28|392.48|394.58|391.78|395.28|392.48|394.58|391.78|0
1642732060000|2022-01-21 02:27:40|394.23|391.43|394.41|391.61|394.41|391.61|394.23|391.43|0
1642732070000|2022-01-21 02:27:50|394.76|391.96|395.11|392.31|395.11|392.31|394.58|391.78|0
1642732080000|2022-01-21 02:28:00|395.46|392.66|395.63|392.83|395.73|392.93|395.46|392.66|0
1642732090000|2022-01-21 02:28:10|395.46|392.66|395.2|392.4|395.46|392.66|395.2|392.4|0
1642732100000|2022-01-21 02:28:20|395.02|392.22|394.76|391.96|395.02|392.22|394.76|391.96|0
1642732110000|2022-01-21 02:28:30|394.93|392.13|395.28|392.48|395.28|392.48|394.93|392.13|0
1642732120000|2022-01-21 02:28:40|395.11|392.31|395.11|392.31|395.11|392.31|395.11|392.31|0
1642732130000|2022-01-21 02:28:50|395.28|392.48|395.11|392.31|395.28|392.48|395.11|392.31|0
1642732140000|2022-01-21 02:29:00|395.2|392.4|395.46|392.66|395.46|392.66|395.2|392.4|0
1642732150000|2022-01-21 02:29:10|395.2|392.4|394.93|392.13|395.2|392.4|394.93|392.13|0
1642732160000|2022-01-21 02:29:20|395.11|392.31|395.28|392.48|395.28|392.48|395.11|392.31|0
1642732170000|2022-01-21 02:29:30|395.2|392.4|395.2|392.4|395.28|392.48|395.11|392.31|0
1642732180000|2022-01-21 02:29:40|395.11|392.31|395.11|392.31|395.2|392.4|395.11|392.31|0
1642732190000|2022-01-21 02:29:50|395.2|392.4|395.2|392.4|395.28|392.48|395.11|392.31|0
1642732200000|2022-01-21 02:30:00|395.11|392.31|395.46|392.66|395.46|392.66|395.11|392.31|0
1642732210000|2022-01-21 02:30:10|395.28|392.48|395.55|392.75|395.55|392.75|395.28|392.48|0
1642732220000|2022-01-21 02:30:20|395.72|392.92|395.55|392.75|395.81|393.01|395.55|392.75|0
1642732230000|2022-01-21 02:30:30|395.46|392.66|395.81|393.01|395.81|393.01|395.46|392.66|0
1642732240000|2022-01-21 02:30:40|395.63|392.83|395.63|392.83|395.81|393.01|395.63|392.83|0
1642732250000|2022-01-21 02:30:50|395.72|392.92|395.81|393.01|395.81|393.01|395.72|392.92|0
1642732260000|2022-01-21 02:31:00|395.63|392.83|395.46|392.66|395.63|392.83|395.46|392.66|0
1642732270000|2022-01-21 02:31:10|395.63|392.83|395.63|392.83|395.98|393.18|395.63|392.83|0
1642732280000|2022-01-21 02:31:20|395.81|393.01|395.46|392.66|395.81|393.01|395.46|392.66|0
1642732290000|2022-01-21 02:31:30|395.55|392.75|395.46|392.66|395.55|392.75|395.37|392.57|0
1642732300000|2022-01-21 02:31:40|395.55|392.75|395.72|392.92|395.81|393.01|395.55|392.75|0
1642732310000|2022-01-21 02:31:50|395.63|392.83|395.72|392.92|395.72|392.92|395.63|392.83|0
1642732320000|2022-01-21 02:32:00|395.63|392.83|395.28|392.48|395.63|392.83|395.28|392.48|0
1642732330000|2022-01-21 02:32:10|395.46|392.66|395.28|392.48|395.46|392.66|395.2|392.4|0
1642732340000|2022-01-21 02:32:20|395.2|392.4|395.2|392.4|395.28|392.48|395.2|392.4|0
1642732350000|2022-01-21 02:32:30|395.28|392.48|395.46|392.66|395.46|392.66|395.11|392.31|0
1642732360000|2022-01-21 02:32:40|395.55|392.75|395.63|392.83|395.63|392.83|395.55|392.75|0
1642732370000|2022-01-21 02:32:50|395.72|392.92|395.72|392.92|395.81|393.01|395.72|392.92|0
1642732380000|2022-01-21 02:33:00|395.63|392.83|395.81|393.01|395.9|393.1|395.63|392.83|0
1642732390000|2022-01-21 02:33:10|395.9|393.1|395.28|392.48|395.9|393.1|395.28|392.48|0
1642732400000|2022-01-21 02:33:20|395.11|392.31|395.46|392.66|395.46|392.66|395.11|392.31|0
1642732410000|2022-01-21 02:33:30|395.37|392.57|395.55|392.75|395.55|392.75|395.37|392.57|0
1642732420000|2022-01-21 02:33:40|395.63|392.83|395.55|392.75|395.63|392.83|395.55|392.75|0
1642732430000|2022-01-21 02:33:50|395.37|392.57|395.28|392.48|395.37|392.57|395.28|392.48|0
1642732440000|2022-01-21 02:34:00|395.55|392.75|395.2|392.4|395.55|392.75|395.2|392.4|0
1642732450000|2022-01-21 02:34:10|394.75|391.95|395.11|392.31|395.11|392.31|394.75|391.95|0
1642732460000|2022-01-21 02:34:20|395.28|392.48|395.2|392.4|395.28|392.48|395.2|392.4|0
1642732470000|2022-01-21 02:34:30|395.11|392.31|395.11|392.31|395.11|392.31|395.11|392.31|0
1642732480000|2022-01-21 02:34:40|395.02|392.22|395.28|392.48|395.28|392.48|394.93|392.13|0
1642732490000|2022-01-21 02:34:50|395.46|392.66|396.51|393.71|396.51|393.71|395.46|392.66|0
1642732500000|2022-01-21 02:35:00|396.86|394.06|398.27|395.47|398.27|395.47|396.86|394.06|0
1642732510000|2022-01-21 02:35:10|398.44|395.64|398.09|395.29|398.97|396.17|398.09|395.29|0
1642732520000|2022-01-21 02:35:20|396.68|393.88|396.68|393.88|396.68|393.88|396.33|393.53|0
1642732530000|2022-01-21 02:35:30|396.78|393.98|396.78|393.98|396.78|393.98|396.68|393.88|0
1642732540000|2022-01-21 02:35:40|396.33|393.53|396.16|393.36|396.33|393.53|395.98|393.18|0
1642732550000|2022-01-21 02:35:50|395.98|393.18|396.16|393.36|396.16|393.36|395.98|393.18|0
1642732560000|2022-01-21 02:36:00|396.68|393.88|396.68|393.88|396.78|393.98|396.68|393.88|0
1642732570000|2022-01-21 02:36:10|396.86|394.06|396.68|393.88|396.86|394.06|396.68|393.88|0
1642732580000|2022-01-21 02:36:20|396.86|394.06|396.86|394.06|396.86|394.06|396.78|393.98|0
1642732590000|2022-01-21 02:36:30|396.68|393.88|396.68|393.88|396.68|393.88|396.51|393.71|0
1642732600000|2022-01-21 02:36:40|396.51|393.71|396.33|393.53|396.51|393.71|396.33|393.53|0
1642732610000|2022-01-21 02:36:50|396.25|393.45|396.25|393.45|396.25|393.45|396.25|393.45|0
1642732620000|2022-01-21 02:37:00|396.33|393.53|395.98|393.18|396.51|393.71|395.98|393.18|0
1642732630000|2022-01-21 02:37:10|395.81|393.01|396.77|393.97|396.77|393.97|395.81|393.01|0
1642732640000|2022-01-21 02:37:20|396.68|393.88|396.33|393.53|396.68|393.88|396.33|393.53|0
1642732650000|2022-01-21 02:37:30|396.16|393.36|396.6|393.8|396.6|393.8|396.16|393.36|0
1642732660000|2022-01-21 02:37:40|396.42|393.62|396.51|393.71|396.51|393.71|396.42|393.62|0
1642732670000|2022-01-21 02:37:50|396.33|393.53|396.51|393.71|396.51|393.71|396.33|393.53|0
1642732680000|2022-01-21 02:38:00|396.25|393.45|396.25|393.45|396.33|393.53|396.25|393.45|0
1642732690000|2022-01-21 02:38:10|396.68|393.88|397.74|394.94|397.74|394.94|396.68|393.88|0
1642732700000|2022-01-21 02:38:20|398.79|395.99|398.18|395.38|398.79|395.99|398.09|395.29|0
1642732710000|2022-01-21 02:38:30|398.44|395.64|398.62|395.82|398.62|395.82|398.27|395.47|0
1642732720000|2022-01-21 02:38:40|398.44|395.64|398.97|396.17|398.97|396.17|398.44|395.64|0
1642732730000|2022-01-21 02:38:50|398.79|395.99|398.79|395.99|398.97|396.17|398.79|395.99|0
1642732740000|2022-01-21 02:39:00|398.62|395.82|399.5|396.7|399.77|396.97|398.62|395.82|0
1642732750000|2022-01-21 02:39:10|399.06|396.26|398.53|395.73|399.06|396.26|398.53|395.73|0
1642732760000|2022-01-21 02:39:20|398.27|395.47|398.27|395.47|398.27|395.47|398.27|395.47|0
1642732770000|2022-01-21 02:39:30|398.36|395.56|398.27|395.47|398.36|395.56|398.27|395.47|0
1642732780000|2022-01-21 02:39:40|398.09|395.29|398.09|395.29|398.09|395.29|398.09|395.29|0
1642732790000|2022-01-21 02:39:50|398.27|395.47|398.09|395.29|398.44|395.64|398.09|395.29|0
1642732800000|2022-01-21 02:40:00|398.27|395.47|398.62|395.82|398.62|395.82|398.27|395.47|0
1642732810000|2022-01-21 02:40:10|398.44|395.64|398.27|395.47|398.44|395.64|398.27|395.47|0
1642732820000|2022-01-21 02:40:20|398.44|395.64|398.62|395.82|398.62|395.82|398.44|395.64|0
1642732830000|2022-01-21 02:40:30|398.36|395.56|398.79|395.99|398.79|395.99|398.36|395.56|0
1642732840000|2022-01-21 02:40:40|398.62|395.82|399.15|396.35|399.15|396.35|398.62|395.82|0
1642732860000|2022-01-21 02:41:00|398.97|396.17|399.15|396.35|399.15|396.35|398.97|396.17|0
1642732870000|2022-01-21 02:41:10|399.32|396.52|399.32|396.52|399.32|396.52|399.15|396.35|0
1642732880000|2022-01-21 02:41:20|399.15|396.35|399.15|396.35|399.5|396.7|399.15|396.35|0
1642732890000|2022-01-21 02:41:30|398.62|395.82|399.06|396.26|399.15|396.35|398.62|395.82|0
1642732900000|2022-01-21 02:41:40|398.97|396.17|398.26|395.46|398.97|396.17|398.26|395.46|0
1642732910000|2022-01-21 02:41:50|398.44|395.64|398.18|395.38|398.44|395.64|398.18|395.38|0
1642732920000|2022-01-21 02:42:00|398.26|395.46|398.79|395.99|398.88|396.08|398.26|395.46|0
1642732930000|2022-01-21 02:42:10|398.97|396.17|398.79|395.99|398.97|396.17|398.79|395.99|0
1642732940000|2022-01-21 02:42:20|398.62|395.82|399.15|396.35|399.15|396.35|398.62|395.82|0
1642732950000|2022-01-21 02:42:30|399.06|396.26|398.97|396.17|399.06|396.26|398.88|396.08|0
1642732960000|2022-01-21 02:42:40|399.15|396.35|399.85|397.05|399.85|397.05|399.15|396.35|0
1642732970000|2022-01-21 02:42:50|399.77|396.97|400.56|397.76|400.65|397.85|399.77|396.97|0
1642732980000|2022-01-21 02:43:00|400.65|397.85|400.56|397.76|400.65|397.85|400.03|397.23|0
1642732990000|2022-01-21 02:43:10|400.73|397.93|400.2|397.4|400.91|398.11|400.2|397.4|0
1642733000000|2022-01-21 02:43:20|400.3|397.5|399.85|397.05|400.3|397.5|399.77|396.97|0
1642733010000|2022-01-21 02:43:30|399.67|396.87|399.5|396.7|399.85|397.05|399.5|396.7|0
1642733020000|2022-01-21 02:43:40|399.85|397.05|400.73|397.93|400.73|397.93|399.85|397.05|0
1642733030000|2022-01-21 02:43:50|400.56|397.76|401.26|398.46|401.26|398.46|400.56|397.76|0
1642733040000|2022-01-21 02:44:00|401.44|398.64|401.18|398.38|401.44|398.64|401.18|398.38|0
1642733050000|2022-01-21 02:44:10|400.3|397.5|400.38|397.58|400.38|397.58|400.3|397.5|0
1642733060000|2022-01-21 02:44:20|400.65|397.85|400.65|397.85|400.65|397.85|400.65|397.85|0
1642733070000|2022-01-21 02:44:30|401.62|398.82|401.62|398.82|401.62|398.82|401.53|398.73|0
1642733080000|2022-01-21 02:44:40|401.44|398.64|402.68|399.88|402.68|399.88|401.44|398.64|0
1642733090000|2022-01-21 02:44:50|403.21|400.41|403.39|400.59|403.39|400.59|403.21|400.41|0
1642733100000|2022-01-21 02:45:00|403.21|400.41|402.68|399.88|403.21|400.41|402.68|399.88|0
1642733110000|2022-01-21 02:45:10|403.3|400.5|403.48|400.68|403.57|400.77|403.13|400.33|0
1642733120000|2022-01-21 02:45:20|403.92|401.12|403.92|401.12|404.01|401.21|403.92|401.12|0
1642733130000|2022-01-21 02:45:30|404.19|401.39|404.27|401.47|404.37|401.57|404.1|401.3|0
1642733140000|2022-01-21 02:45:40|404.1|401.3|403.56|400.76|404.19|401.39|403.56|400.76|0
1642733150000|2022-01-21 02:45:50|403.92|401.12|403.92|401.12|404.1|401.3|403.92|401.12|0
1642733160000|2022-01-21 02:46:00|404.1|401.3|404.1|401.3|404.27|401.47|404.1|401.3|0
1642733170000|2022-01-21 02:46:10|404.27|401.47|404.81|402.01|404.81|402.01|404.27|401.47|0
1642733180000|2022-01-21 02:46:20|404.72|401.92|404.63|401.83|404.81|402.01|404.63|401.83|0
1642733190000|2022-01-21 02:46:30|404.81|402.01|404.72|401.92|404.81|402.01|404.63|401.83|0
1642733200000|2022-01-21 02:46:40|404.81|402.01|404.45|401.65|404.81|402.01|404.45|401.65|0
1642733210000|2022-01-21 02:46:50|404.63|401.83|404.54|401.74|404.63|401.83|404.45|401.65|0
1642733220000|2022-01-21 02:47:00|404.63|401.83|404.63|401.83|404.63|401.83|404.54|401.74|0
1642733230000|2022-01-21 02:47:10|404.45|401.65|404.98|402.18|404.98|402.18|404.45|401.65|0
1642733240000|2022-01-21 02:47:20|406.94|404.14|411.77|408.97|411.77|408.97|406.94|404.14|0
1642733250000|2022-01-21 02:47:30|411.05|408.25|409.26|406.46|411.05|408.25|409.26|406.46|0
1642733260000|2022-01-21 02:47:40|409.08|406.28|408.82|406.02|409.08|406.28|408.55|405.75|0
1642733270000|2022-01-21 02:47:50|408.55|405.75|408.01|405.21|408.55|405.75|407.83|405.03|0
1642733280000|2022-01-21 02:48:00|407.75|404.95|408.55|405.75|408.55|405.75|407.75|404.95|0
1642733290000|2022-01-21 02:48:10|409.89|407.09|410.25|407.45|410.51|407.71|409.8|407|0
1642733300000|2022-01-21 02:48:20|409.98|407.18|409.08|406.28|409.98|407.18|408.82|406.02|0
1642733310000|2022-01-21 02:48:30|408.37|405.57|408.46|405.66|408.46|405.66|408.19|405.39|0
1642733320000|2022-01-21 02:48:40|408.01|405.21|407.57|404.77|408.19|405.39|407.57|404.77|0
1642733330000|2022-01-21 02:48:50|408.01|405.21|408.01|405.21|408.01|405.21|407.83|405.03|0
1642733340000|2022-01-21 02:49:00|408.19|405.39|407.75|404.95|408.19|405.39|407.75|404.95|0
1642733350000|2022-01-21 02:49:10|407.65|404.85|408.28|405.48|408.37|405.57|407.65|404.85|0
1642733360000|2022-01-21 02:49:20|408.01|405.21|407.65|404.85|408.55|405.75|407.65|404.85|0
1642733370000|2022-01-21 02:49:30|407.75|404.95|407.65|404.85|408.01|405.21|407.57|404.77|0
1642733380000|2022-01-21 02:49:40|406.94|404.14|408.55|405.75|408.55|405.75|406.94|404.14|0
1642733390000|2022-01-21 02:49:50|409.26|406.46|410.33|407.53|410.33|407.53|409.26|406.46|0
1642733400000|2022-01-21 02:50:00|410.43|407.63|410.33|407.53|410.43|407.63|409.98|407.18|0
1642733410000|2022-01-21 02:50:10|409.98|407.18|410.15|407.35|410.33|407.53|409.98|407.18|0
1642733420000|2022-01-21 02:50:20|409.98|407.18|409.89|407.09|410.15|407.35|409.89|407.09|0
1642733430000|2022-01-21 02:50:30|409.98|407.18|410.25|407.45|410.25|407.45|409.98|407.18|0
1642733440000|2022-01-21 02:50:40|410.33|407.53|411.68|408.88|411.95|409.15|410.33|407.53|0
1642733450000|2022-01-21 02:50:50|411.41|408.61|409.98|407.18|411.59|408.79|409.98|407.18|0
1642733460000|2022-01-21 02:51:00|409.8|407|409.44|406.64|409.8|407|409.26|406.46|0
1642733470000|2022-01-21 02:51:10|409.8|407|409.35|406.55|409.8|407|409.35|406.55|0
1642733480000|2022-01-21 02:51:20|409.26|406.46|408.72|405.92|409.26|406.46|408.72|405.92|0
1642733490000|2022-01-21 02:51:30|409.08|406.28|408.72|405.92|409.08|406.28|408.72|405.92|0
1642733500000|2022-01-21 02:51:40|408.55|405.75|408.72|405.92|408.9|406.1|408.55|405.75|0
1642733510000|2022-01-21 02:51:50|408.37|405.57|408.37|405.57|408.46|405.66|408.37|405.57|0
1642733520000|2022-01-21 02:52:00|408.28|405.48|408.37|405.57|408.46|405.66|408.28|405.48|0
1642733530000|2022-01-21 02:52:10|408.9|406.1|409|406.2|409|406.2|408.9|406.1|0
1642733540000|2022-01-21 02:52:20|408.55|405.75|408.64|405.84|408.82|406.02|408.55|405.75|0
1642733550000|2022-01-21 02:52:30|408.37|405.57|408.46|405.66|408.46|405.66|408.37|405.57|0
1642733560000|2022-01-21 02:52:40|408.72|405.92|409.08|406.28|409.17|406.37|408.72|405.92|0
1642733570000|2022-01-21 02:52:50|409.35|406.55|408.9|406.1|409.35|406.55|408.82|406.02|0
1642733580000|2022-01-21 02:53:00|408.54|405.74|409.08|406.28|409.26|406.46|408.54|405.74|0
1642733600000|2022-01-21 02:53:20|409.44|406.64|410.15|407.35|410.15|407.35|409.44|406.64|0
1642733610000|2022-01-21 02:53:30|409.71|406.91|409.62|406.82|409.8|407|409.62|406.82|0
1642733620000|2022-01-21 02:53:40|409.8|407|409.62|406.82|409.8|407|409.62|406.82|0
1642733630000|2022-01-21 02:53:50|409.53|406.73|409.44|406.64|409.53|406.73|409.44|406.64|0
1642733640000|2022-01-21 02:54:00|409.71|406.91|409.62|406.82|409.8|407|409.62|406.82|0
1642733650000|2022-01-21 02:54:10|409.53|406.73|408.54|405.74|409.53|406.73|408.54|405.74|0
1642733670000|2022-01-21 02:54:30|408.72|405.92|408.9|406.1|408.99|406.19|408.72|405.92|0
1642733680000|2022-01-21 02:54:40|409.44|406.64|409.26|406.46|409.44|406.64|409.26|406.46|0
1642733690000|2022-01-21 02:54:50|409.17|406.37|409.35|406.55|409.35|406.55|409.17|406.37|0
1642733700000|2022-01-21 02:55:00|409.62|406.82|408.72|405.92|409.62|406.82|408.72|405.92|0
1642733710000|2022-01-21 02:55:10|408.54|405.74|407.39|404.59|408.54|405.74|407.12|404.32|0
1642733720000|2022-01-21 02:55:20|407.3|404.5|407.47|404.67|407.65|404.85|407.3|404.5|0
1642733730000|2022-01-21 02:55:30|407.3|404.5|407.47|404.67|407.65|404.85|407.3|404.5|0
1642733740000|2022-01-21 02:55:40|407.39|404.59|407.57|404.77|407.57|404.77|407.39|404.59|0
1642733750000|2022-01-21 02:55:50|407.92|405.12|407.57|404.77|408.01|405.21|407.57|404.77|0
1642733760000|2022-01-21 02:56:00|407.65|404.85|407.03|404.23|407.65|404.85|407.03|404.23|0
1642733770000|2022-01-21 02:56:10|407.12|404.32|407.12|404.32|407.21|404.41|406.94|404.14|0
1642733780000|2022-01-21 02:56:20|407.29|404.49|406.94|404.14|407.29|404.49|406.94|404.14|0
1642733790000|2022-01-21 02:56:30|407.03|404.23|406.76|403.96|407.03|404.23|406.76|403.96|0
1642733800000|2022-01-21 02:56:40|407.29|404.49|406.76|403.96|407.29|404.49|406.76|403.96|0
1642733810000|2022-01-21 02:56:50|406.85|404.05|407.03|404.23|407.12|404.32|406.85|404.05|0
1642733820000|2022-01-21 02:57:00|406.94|404.14|407.12|404.32|407.12|404.32|406.85|404.05|0
1642733830000|2022-01-21 02:57:10|406.94|404.14|406.94|404.14|407.12|404.32|406.94|404.14|0
1642733840000|2022-01-21 02:57:20|406.58|403.78|406.85|404.05|406.85|404.05|406.58|403.78|0
1642733850000|2022-01-21 02:57:30|406.4|403.6|406.58|403.78|406.58|403.78|406.4|403.6|0
1642733860000|2022-01-21 02:57:40|406.4|403.6|406.4|403.6|406.5|403.7|406.4|403.6|0
1642733870000|2022-01-21 02:57:50|406.58|403.78|406.58|403.78|406.58|403.78|406.4|403.6|0
1642733880000|2022-01-21 02:58:00|406.4|403.6|406.32|403.52|406.4|403.6|406.23|403.43|0
1642733890000|2022-01-21 02:58:10|406.76|403.96|407.12|404.32|407.12|404.32|406.76|403.96|0
1642733900000|2022-01-21 02:58:20|406.94|404.14|407.47|404.67|407.47|404.67|406.94|404.14|0
1642733910000|2022-01-21 02:58:30|407.65|404.85|407.65|404.85|407.65|404.85|407.47|404.67|0
1642733920000|2022-01-21 02:58:40|406.76|403.96|407.12|404.32|407.12|404.32|406.76|403.96|0
1642733930000|2022-01-21 02:58:50|406.76|403.96|405.87|403.07|406.76|403.96|405.69|402.89|0
1642733940000|2022-01-21 02:59:00|405.78|402.98|405.69|402.89|406.05|403.25|405.69|402.89|0
1642733950000|2022-01-21 02:59:10|405.87|403.07|405.69|402.89|405.87|403.07|405.69|402.89|0
1642733970000|2022-01-21 02:59:30|405.87|403.07|406.05|403.25|406.05|403.25|405.87|403.07|0
1642733980000|2022-01-21 02:59:40|405.96|403.16|405.78|402.98|405.96|403.16|405.78|402.98|0
1642733990000|2022-01-21 02:59:50|405.51|402.71|405.51|402.71|405.51|402.71|405.51|402.71|0
1642734000000|2022-01-21 03:00:00|405.33|402.53|404.8|402|405.33|402.53|404.8|402|0
1642734010000|2022-01-21 03:00:10|404.98|402.18|405.51|402.71|405.51|402.71|404.98|402.18|0
1642734020000|2022-01-21 03:00:20|405.43|402.63|405.33|402.53|405.43|402.63|405.33|402.53|0
1642734030000|2022-01-21 03:00:30|405.43|402.63|405.16|402.36|405.43|402.63|405.16|402.36|0
1642734040000|2022-01-21 03:00:40|405.33|402.53|405.33|402.53|405.51|402.71|405.33|402.53|0
1642734050000|2022-01-21 03:00:50|405.16|402.36|405.16|402.36|405.16|402.36|405.16|402.36|0
1642734060000|2022-01-21 03:01:00|405.33|402.53|405.51|402.71|405.51|402.71|405.33|402.53|0
1642734070000|2022-01-21 03:01:10|405.87|403.07|405.96|403.16|405.96|403.16|405.69|402.89|0
1642734080000|2022-01-21 03:01:20|406.05|403.25|406.22|403.42|406.49|403.69|406.05|403.25|0
1642734090000|2022-01-21 03:01:30|406.58|403.78|406.4|403.6|406.76|403.96|406.4|403.6|0
1642734100000|2022-01-21 03:01:40|406.58|403.78|406.76|403.96|406.76|403.96|406.58|403.78|0
1642734110000|2022-01-21 03:01:50|406.67|403.87|406.67|403.87|406.67|403.87|406.67|403.87|0
1642734120000|2022-01-21 03:02:00|406.49|403.69|406.49|403.69|406.58|403.78|406.4|403.6|0
1642734130000|2022-01-21 03:02:10|406.4|403.6|406.05|403.25|406.4|403.6|406.05|403.25|0
1642734140000|2022-01-21 03:02:20|405.96|403.16|405.6|402.8|405.96|403.16|405.6|402.8|0
1642734150000|2022-01-21 03:02:30|405.51|402.71|405.51|402.71|405.51|402.71|405.16|402.36|0
1642734170000|2022-01-21 03:02:50|405.87|403.07|405.33|402.53|405.87|403.07|405.16|402.36|0
1642734180000|2022-01-21 03:03:00|405.16|402.36|405.33|402.53|405.33|402.53|405.16|402.36|0
1642734210000|2022-01-21 03:03:30|405.25|402.45|405.33|402.53|405.33|402.53|405.25|402.45|0
1642734230000|2022-01-21 03:03:50|405.87|403.07|405.16|402.36|405.87|403.07|405.16|402.36|0
1642734240000|2022-01-21 03:04:00|404.98|402.18|405.25|402.45|405.25|402.45|404.89|402.09|0
1642734250000|2022-01-21 03:04:10|405.69|402.89|405.87|403.07|405.87|403.07|405.69|402.89|0
1642734260000|2022-01-21 03:04:20|405.69|402.89|405.78|402.98|405.87|403.07|405.69|402.89|0
1642734270000|2022-01-21 03:04:30|405.69|402.89|406.04|403.24|406.04|403.24|405.69|402.89|0
1642734280000|2022-01-21 03:04:40|406.22|403.42|406.14|403.34|406.22|403.42|406.04|403.24|0
1642734290000|2022-01-21 03:04:50|406.04|403.24|405.87|403.07|406.04|403.24|405.87|403.07|0
1642734300000|2022-01-21 03:05:00|405.78|402.98|406.22|403.42|406.4|403.6|405.78|402.98|0
1642734310000|2022-01-21 03:05:10|406.14|403.34|406.14|403.34|406.22|403.42|406.04|403.24|0
1642734320000|2022-01-21 03:05:20|406.04|403.24|406.58|403.78|406.58|403.78|406.04|403.24|0
1642734330000|2022-01-21 03:05:30|406.76|403.96|407.21|404.41|407.21|404.41|406.76|403.96|0
1642734340000|2022-01-21 03:05:40|407.11|404.31|407.21|404.41|407.21|404.41|407.11|404.31|0
1642734350000|2022-01-21 03:05:50|406.93|404.13|406.58|403.78|406.93|404.13|406.58|403.78|0
1642734360000|2022-01-21 03:06:00|406.49|403.69|406.58|403.78|406.58|403.78|406.49|403.69|0
1642734370000|2022-01-21 03:06:10|406.76|403.96|407.03|404.23|407.03|404.23|406.76|403.96|0
1642734380000|2022-01-21 03:06:20|407.11|404.31|406.93|404.13|407.11|404.31|406.76|403.96|0
1642734390000|2022-01-21 03:06:30|406.76|403.96|406.85|404.05|406.93|404.13|406.76|403.96|0
1642734400000|2022-01-21 03:06:40|406.76|403.96|406.58|403.78|406.76|403.96|406.4|403.6|0
1642734410000|2022-01-21 03:06:50|406.76|403.96|406.93|404.13|406.93|404.13|406.76|403.96|0
1642734420000|2022-01-21 03:07:00|407.11|404.31|407.03|404.23|407.47|404.67|407.03|404.23|0
1642734430000|2022-01-21 03:07:10|406.93|404.13|407.11|404.31|407.29|404.49|406.93|404.13|0
1642734440000|2022-01-21 03:07:20|406.76|403.96|406.67|403.87|406.85|404.05|406.67|403.87|0
1642734450000|2022-01-21 03:07:30|406.76|403.96|406.58|403.78|406.85|404.05|406.58|403.78|0
1642734460000|2022-01-21 03:07:40|406.4|403.6|406.22|403.42|406.4|403.6|406.22|403.42|0
1642734470000|2022-01-21 03:07:50|406.49|403.69|406.4|403.6|406.49|403.69|406.4|403.6|0
1642734480000|2022-01-21 03:08:00|406.22|403.42|406.4|403.6|406.49|403.69|406.22|403.42|0
1642734490000|2022-01-21 03:08:10|406.22|403.42|406.14|403.34|406.31|403.51|406.14|403.34|0
1642734500000|2022-01-21 03:08:20|406.04|403.24|406.04|403.24|406.04|403.24|405.87|403.07|0
1642734510000|2022-01-21 03:08:30|406.22|403.42|406.04|403.24|406.22|403.42|406.04|403.24|0
1642734520000|2022-01-21 03:08:40|406.14|403.34|406.22|403.42|406.4|403.6|406.14|403.34|0
1642734530000|2022-01-21 03:08:50|405.86|403.06|405.6|402.8|405.86|403.06|405.6|402.8|0
1642734540000|2022-01-21 03:09:00|405.42|402.62|404.98|402.18|405.42|402.62|404.98|402.18|0
1642734550000|2022-01-21 03:09:10|404.8|402|405.07|402.27|405.07|402.27|404.8|402|0
1642734560000|2022-01-21 03:09:20|405.51|402.71|405.78|402.98|405.86|403.06|405.51|402.71|0
1642734570000|2022-01-21 03:09:30|405.96|403.16|406.14|403.34|406.31|403.51|405.96|403.16|0
1642734580000|2022-01-21 03:09:40|406.04|403.24|406.22|403.42|406.31|403.51|406.04|403.24|0
1642734590000|2022-01-21 03:09:50|406.4|403.6|406.85|404.05|406.85|404.05|406.4|403.6|0
1642734600000|2022-01-21 03:10:00|406.75|403.95|406.4|403.6|406.75|403.95|406.31|403.51|0
1642734610000|2022-01-21 03:10:10|406.22|403.42|406.22|403.42|406.31|403.51|406.22|403.42|0
1642734620000|2022-01-21 03:10:20|406.04|403.24|406.04|403.24|406.04|403.24|406.04|403.24|0
1642734630000|2022-01-21 03:10:30|406.4|403.6|406.67|403.87|406.67|403.87|406.4|403.6|0
1642734640000|2022-01-21 03:10:40|406.49|403.69|406.49|403.69|406.58|403.78|406.4|403.6|0
1642734650000|2022-01-21 03:10:50|406.4|403.6|406.4|403.6|406.49|403.69|406.4|403.6|0
1642734660000|2022-01-21 03:11:00|406.22|403.42|406.04|403.24|406.22|403.42|406.04|403.24|0
1642734670000|2022-01-21 03:11:10|407.2|404.4|407.82|405.02|407.82|405.02|407.2|404.4|0
1642734680000|2022-01-21 03:11:20|407.74|404.94|407.82|405.02|408|405.2|407.74|404.94|0
1642734690000|2022-01-21 03:11:30|407.56|404.76|406.93|404.13|407.56|404.76|406.75|403.95|0
1642734700000|2022-01-21 03:11:40|406.85|404.05|406.93|404.13|406.93|404.13|406.85|404.05|0
1642734710000|2022-01-21 03:11:50|407.11|404.31|407.02|404.22|407.38|404.58|407.02|404.22|0
1642734720000|2022-01-21 03:12:00|407.11|404.31|408|405.2|408.54|405.74|407.11|404.31|0
1642734730000|2022-01-21 03:12:10|408.18|405.38|409.61|406.81|409.79|406.99|408.18|405.38|0
1642734740000|2022-01-21 03:12:20|409.7|406.9|409.61|406.81|409.7|406.9|409.34|406.54|0
1642734750000|2022-01-21 03:12:30|409.43|406.63|409.34|406.54|409.43|406.63|408.81|406.01|0
1642734760000|2022-01-21 03:12:40|409.43|406.63|408.89|406.09|409.43|406.63|408.89|406.09|0
1642734770000|2022-01-21 03:12:50|408.72|405.92|408.81|406.01|408.81|406.01|408.63|405.83|0
1642734780000|2022-01-21 03:13:00|408.89|406.09|408.36|405.56|408.89|406.09|408.36|405.56|0
1642734790000|2022-01-21 03:13:10|408.18|405.38|408.54|405.74|408.54|405.74|408.18|405.38|0
1642734800000|2022-01-21 03:13:20|408.63|405.83|408.27|405.47|408.63|405.83|408.27|405.47|0
1642734810000|2022-01-21 03:13:30|408.18|405.38|407.64|404.84|408.18|405.38|407.64|404.84|0
1642734820000|2022-01-21 03:13:40|407.56|404.76|407.64|404.84|407.64|404.84|407.56|404.76|0
1642734830000|2022-01-21 03:13:50|407.56|404.76|407.38|404.58|407.64|404.84|407.38|404.58|0
1642734840000|2022-01-21 03:14:00|407.29|404.49|407.64|404.84|407.64|404.84|407.29|404.49|0
1642734850000|2022-01-21 03:14:10|408.09|405.29|407.56|404.76|408.09|405.29|407.56|404.76|0
1642734860000|2022-01-21 03:14:20|407.92|405.12|408|405.2|408|405.2|407.82|405.02|0
1642734870000|2022-01-21 03:14:30|407.74|404.94|407.74|404.94|407.74|404.94|407.64|404.84|0
1642734880000|2022-01-21 03:14:40|407.82|405.02|407.74|404.94|408|405.2|407.74|404.94|0
1642734890000|2022-01-21 03:14:50|408.36|405.56|407.82|405.02|408.45|405.65|407.82|405.02|0
1642734900000|2022-01-21 03:15:00|407.64|404.84|406.75|403.95|407.64|404.84|406.75|403.95|0
1642734910000|2022-01-21 03:15:10|406.49|403.69|406.4|403.6|406.49|403.69|406.22|403.42|0
1642734920000|2022-01-21 03:15:20|406.31|403.51|405.51|402.71|406.31|403.51|405.51|402.71|0
1642734930000|2022-01-21 03:15:30|405.24|402.44|405.15|402.35|405.33|402.53|405.15|402.35|0
1642734940000|2022-01-21 03:15:40|405.51|402.71|405.68|402.88|405.68|402.88|405.51|402.71|0
1642734950000|2022-01-21 03:15:50|405.6|402.8|405.15|402.35|405.6|402.8|405.15|402.35|0
1642734960000|2022-01-21 03:16:00|405.24|402.44|405.51|402.71|405.6|402.8|405.24|402.44|0
1642734970000|2022-01-21 03:16:10|405.33|402.53|405.68|402.88|405.68|402.88|405.33|402.53|0
1642734980000|2022-01-21 03:16:20|405.78|402.98|406.22|403.42|406.22|403.42|405.68|402.88|0
1642734990000|2022-01-21 03:16:30|406.4|403.6|406.57|403.77|406.75|403.95|406.4|403.6|0
1642735000000|2022-01-21 03:16:40|406.75|403.95|406.67|403.87|406.84|404.04|406.4|403.6|0
1642735010000|2022-01-21 03:16:50|407.11|404.31|407.02|404.22|407.11|404.31|407.02|404.22|0
1642735020000|2022-01-21 03:17:00|407.29|404.49|407.38|404.58|407.38|404.58|407.29|404.49|0
1642735030000|2022-01-21 03:17:10|407.29|404.49|407.29|404.49|407.29|404.49|407.11|404.31|0
1642735040000|2022-01-21 03:17:20|407.11|404.31|407.29|404.49|407.29|404.49|407.11|404.31|0
1642735050000|2022-01-21 03:17:30|407.2|404.4|407.02|404.22|407.2|404.4|407.02|404.22|0
1642735060000|2022-01-21 03:17:40|406.93|404.13|406.22|403.42|406.93|404.13|406.22|403.42|0
1642735070000|2022-01-21 03:17:50|406.57|403.77|406.67|403.87|406.67|403.87|406.57|403.77|0
1642735080000|2022-01-21 03:18:00|406.84|404.04|406.57|403.77|407.11|404.31|406.57|403.77|0
1642735090000|2022-01-21 03:18:10|406.49|403.69|406.49|403.69|406.49|403.69|406.49|403.69|0
1642735100000|2022-01-21 03:18:20|406.57|403.77|407.02|404.22|407.02|404.22|406.57|403.77|0
1642735110000|2022-01-21 03:18:30|406.93|404.13|407.29|404.49|407.29|404.49|406.93|404.13|0
1642735120000|2022-01-21 03:18:40|407.2|404.4|407.46|404.66|407.46|404.66|407.2|404.4|0
1642735130000|2022-01-21 03:18:50|407.2|404.4|407.29|404.49|407.29|404.49|407.11|404.31|0
1642735140000|2022-01-21 03:19:00|406.84|404.04|406.93|404.13|406.93|404.13|406.84|404.04|0
1642735150000|2022-01-21 03:19:10|407.11|404.31|407.38|404.58|407.38|404.58|407.11|404.31|0
1642735160000|2022-01-21 03:19:20|407.46|404.66|406.93|404.13|407.46|404.66|406.93|404.13|0
1642735170000|2022-01-21 03:19:30|406.67|403.87|406.75|403.95|406.75|403.95|406.57|403.77|0
1642735180000|2022-01-21 03:19:40|406.84|404.04|406.75|403.95|406.93|404.13|406.75|403.95|0
1642735190000|2022-01-21 03:19:50|406.84|404.04|407.29|404.49|407.29|404.49|406.75|403.95|0
1642735200000|2022-01-21 03:20:00|407.11|404.31|407.29|404.49|407.29|404.49|406.93|404.13|0
1642735210000|2022-01-21 03:20:10|407.11|404.31|407.11|404.31|407.11|404.31|406.93|404.13|0
1642735220000|2022-01-21 03:20:20|406.93|404.13|406.22|403.42|406.93|404.13|406.22|403.42|0
1642735230000|2022-01-21 03:20:30|406.39|403.59|406.66|403.86|406.75|403.95|406.39|403.59|0
1642735240000|2022-01-21 03:20:40|406.57|403.77|406.39|403.59|406.57|403.77|406.31|403.51|0
1642735250000|2022-01-21 03:20:50|406.57|403.77|406.93|404.13|406.93|404.13|406.49|403.69|0
1642735260000|2022-01-21 03:21:00|406.66|403.86|406.75|403.95|406.75|403.95|406.57|403.77|0
1642735270000|2022-01-21 03:21:10|406.84|404.04|407.02|404.22|407.11|404.31|406.84|404.04|0
1642735280000|2022-01-21 03:21:20|406.84|404.04|406.75|403.95|406.84|404.04|406.66|403.86|0
1642735290000|2022-01-21 03:21:30|407.28|404.48|407.82|405.02|407.91|405.11|407.28|404.48|0
1642735300000|2022-01-21 03:21:40|408|405.2|407.64|404.84|408.18|405.38|407.64|404.84|0
1642735310000|2022-01-21 03:21:50|407.46|404.66|407.2|404.4|407.46|404.66|407.11|404.31|0
1642735320000|2022-01-21 03:22:00|406.84|404.04|406.66|403.86|407.2|404.4|406.66|403.86|0
1642735330000|2022-01-21 03:22:10|406.31|403.51|406.93|404.13|407.11|404.31|406.31|403.51|0
1642735340000|2022-01-21 03:22:20|406.75|403.95|406.66|403.86|406.75|403.95|406.49|403.69|0
1642735350000|2022-01-21 03:22:30|406.84|404.04|406.57|403.77|406.84|404.04|406.57|403.77|0
1642735360000|2022-01-21 03:22:40|406.84|404.04|406.93|404.13|406.93|404.13|406.84|404.04|0
1642735370000|2022-01-21 03:22:50|406.57|403.77|406.84|404.04|406.84|404.04|406.49|403.69|0
1642735380000|2022-01-21 03:23:00|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1642735390000|2022-01-21 03:23:10|406.57|403.77|406.04|403.24|406.57|403.77|406.04|403.24|0
1642735400000|2022-01-21 03:23:20|406.22|403.42|406.75|403.95|406.84|404.04|406.22|403.42|0
1642735410000|2022-01-21 03:23:30|407.28|404.48|407.46|404.66|407.46|404.66|407.28|404.48|0
1642735420000|2022-01-21 03:23:40|407.64|404.84|407.38|404.58|407.64|404.84|407.28|404.48|0
1642735430000|2022-01-21 03:23:50|407.64|404.84|407.64|404.84|407.82|405.02|407.64|404.84|0
1642735450000|2022-01-21 03:24:10|407.82|405.02|407.82|405.02|407.82|405.02|407.82|405.02|0
1642735460000|2022-01-21 03:24:20|407.73|404.93|407.64|404.84|407.82|405.02|407.64|404.84|0
1642735470000|2022-01-21 03:24:30|407.73|404.93|410.14|407.34|410.14|407.34|407.73|404.93|0
1642735480000|2022-01-21 03:24:40|410.5|407.7|410.14|407.34|410.5|407.7|410.14|407.34|0
1642735490000|2022-01-21 03:24:50|410.32|407.52|410.68|407.88|410.68|407.88|410.32|407.52|0
1642735500000|2022-01-21 03:25:00|410.5|407.7|409.6|406.8|410.5|407.7|409.16|406.36|0
1642735510000|2022-01-21 03:25:10|409.25|406.45|408.89|406.09|409.25|406.45|408.89|406.09|0
1642735520000|2022-01-21 03:25:20|409.07|406.27|409.43|406.63|409.52|406.72|409.07|406.27|0
1642735530000|2022-01-21 03:25:30|409.25|406.45|409.07|406.27|409.25|406.45|408.89|406.09|0
1642735540000|2022-01-21 03:25:40|408.71|405.91|408.71|405.91|408.89|406.09|408.71|405.91|0
1642735550000|2022-01-21 03:25:50|408.89|406.09|408.35|405.55|408.89|406.09|408.35|405.55|0
1642735560000|2022-01-21 03:26:00|409.16|406.36|409.25|406.45|409.25|406.45|408.98|406.18|0
1642735570000|2022-01-21 03:26:10|409.52|406.72|409.16|406.36|409.52|406.72|409.16|406.36|0
1642735580000|2022-01-21 03:26:20|408.89|406.09|409.16|406.36|409.16|406.36|408.8|406|0
1642735590000|2022-01-21 03:26:30|408.8|406|409.07|406.27|409.07|406.27|408.8|406|0
1642735600000|2022-01-21 03:26:40|409.25|406.45|409.16|406.36|409.25|406.45|409.16|406.36|0
1642735610000|2022-01-21 03:26:50|408.98|406.18|409.16|406.36|409.16|406.36|408.98|406.18|0
1642735620000|2022-01-21 03:27:00|409.25|406.45|408.98|406.18|409.25|406.45|408.98|406.18|0
1642735630000|2022-01-21 03:27:10|409.07|406.27|409.34|406.54|409.34|406.54|409.07|406.27|0
1642735640000|2022-01-21 03:27:20|409.42|406.62|409.34|406.54|409.42|406.62|409.25|406.45|0
1642735650000|2022-01-21 03:27:30|408.89|406.09|408.8|406|408.98|406.18|408.71|405.91|0
1642735660000|2022-01-21 03:27:40|408.71|405.91|408.8|406|408.89|406.09|408.71|405.91|0
1642735670000|2022-01-21 03:27:50|408.71|405.91|409.07|406.27|409.07|406.27|408.71|405.91|0
1642735680000|2022-01-21 03:28:00|409.16|406.36|409.07|406.27|409.16|406.36|408.89|406.09|0
1642735690000|2022-01-21 03:28:10|409.16|406.36|409.52|406.72|409.52|406.72|409.16|406.36|0
1642735700000|2022-01-21 03:28:20|409.25|406.45|409.07|406.27|409.25|406.45|409.07|406.27|0
1642735710000|2022-01-21 03:28:30|408.09|405.29|408|405.2|408.09|405.29|407.82|405.02|0
1642735720000|2022-01-21 03:28:40|407.91|405.11|407.73|404.93|408|405.2|407.73|404.93|0
1642735730000|2022-01-21 03:28:50|408|405.2|408.09|405.29|408.09|405.29|408|405.2|0
1642735740000|2022-01-21 03:29:00|407.99|405.19|408.17|405.37|408.17|405.37|407.99|405.19|0
1642735750000|2022-01-21 03:29:10|408.44|405.64|408.53|405.73|408.53|405.73|408.35|405.55|0
1642735760000|2022-01-21 03:29:20|408.35|405.55|408.53|405.73|408.89|406.09|408.35|405.55|0
1642735770000|2022-01-21 03:29:30|408.17|405.37|408.17|405.37|408.27|405.47|408.17|405.37|0
1642735780000|2022-01-21 03:29:40|407.91|405.11|407.99|405.19|407.99|405.19|407.91|405.11|0
1642735790000|2022-01-21 03:29:50|408.17|405.37|408.53|405.73|408.53|405.73|408.17|405.37|0
1642735800000|2022-01-21 03:30:00|408.62|405.82|409.16|406.36|409.16|406.36|408.62|405.82|0
1642735810000|2022-01-21 03:30:10|409.24|406.44|408.89|406.09|409.24|406.44|408.89|406.09|0
1642735820000|2022-01-21 03:30:20|409.24|406.44|409.24|406.44|409.42|406.62|409.24|406.44|0
1642735830000|2022-01-21 03:30:30|409.07|406.27|409.78|406.98|409.87|407.07|409.07|406.27|0
1642735840000|2022-01-21 03:30:40|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1642735850000|2022-01-21 03:30:50|409.52|406.72|409.42|406.62|409.52|406.72|409.42|406.62|0
1642735860000|2022-01-21 03:31:00|409.6|406.8|409.69|406.89|409.96|407.16|409.6|406.8|0
1642735870000|2022-01-21 03:31:10|409.42|406.62|409.6|406.8|409.6|406.8|409.42|406.62|0
1642735880000|2022-01-21 03:31:20|409.42|406.62|409.96|407.16|409.96|407.16|409.42|406.62|0
1642735890000|2022-01-21 03:31:30|410.32|407.52|410.5|407.7|410.68|407.88|410.32|407.52|0
1642735900000|2022-01-21 03:31:40|410.32|407.52|409.6|406.8|410.32|407.52|409.52|406.72|0
1642735910000|2022-01-21 03:31:50|409.42|406.62|409.78|406.98|409.78|406.98|409.42|406.62|0
1642735920000|2022-01-21 03:32:00|409.6|406.8|409.42|406.62|409.6|406.8|409.42|406.62|0
1642735930000|2022-01-21 03:32:10|409.6|406.8|409.6|406.8|409.6|406.8|409.42|406.62|0
1642735940000|2022-01-21 03:32:20|409.42|406.62|409.6|406.8|409.6|406.8|409.42|406.62|0
1642735950000|2022-01-21 03:32:30|409.69|406.89|409.6|406.8|409.69|406.89|409.6|406.8|0
1642735960000|2022-01-21 03:32:40|409.69|406.89|409.78|406.98|409.78|406.98|409.69|406.89|0
1642735970000|2022-01-21 03:32:50|409.69|406.89|409.6|406.8|409.69|406.89|409.42|406.62|0
1642735980000|2022-01-21 03:33:00|409.42|406.62|409.6|406.8|409.6|406.8|409.42|406.62|0
1642735990000|2022-01-21 03:33:10|409.69|406.89|409.78|406.98|409.78|406.98|409.6|406.8|0
1642736000000|2022-01-21 03:33:20|410.41|407.61|410.85|408.05|410.85|408.05|410.41|407.61|0
1642736010000|2022-01-21 03:33:30|410.67|407.87|410.85|408.05|410.85|408.05|410.67|407.87|0
1642736020000|2022-01-21 03:33:40|410.5|407.7|410.67|407.87|410.85|408.05|410.5|407.7|0
1642736030000|2022-01-21 03:33:50|410.14|407.34|409.96|407.16|410.14|407.34|409.6|406.8|0
1642736040000|2022-01-21 03:34:00|409.42|406.62|409.69|406.89|409.78|406.98|409.42|406.62|0
1642736050000|2022-01-21 03:34:10|409.6|406.8|410.05|407.25|410.14|407.34|409.6|406.8|0
1642736060000|2022-01-21 03:34:20|410.14|407.34|409.42|406.62|410.14|407.34|409.42|406.62|0
1642736070000|2022-01-21 03:34:30|409.24|406.44|408.09|405.29|409.24|406.44|408.09|405.29|0
1642736080000|2022-01-21 03:34:40|407.91|405.11|407.81|405.01|407.91|405.11|407.81|405.01|0
1642736090000|2022-01-21 03:34:50|407.99|405.19|408.17|405.37|408.17|405.37|407.99|405.19|0
1642736100000|2022-01-21 03:35:00|408.09|405.29|408.71|405.91|408.71|405.91|408.09|405.29|0
1642736110000|2022-01-21 03:35:10|408.98|406.18|409.42|406.62|409.42|406.62|408.98|406.18|0
1642736120000|2022-01-21 03:35:20|409.51|406.71|409.42|406.62|409.6|406.8|409.42|406.62|0
1642736130000|2022-01-21 03:35:30|409.6|406.8|410.41|407.61|410.41|407.61|409.6|406.8|0
1642736140000|2022-01-21 03:35:40|410.32|407.52|411.57|408.77|411.57|408.77|410.32|407.52|0
1642736150000|2022-01-21 03:35:50|411.75|408.95|411.39|408.59|411.75|408.95|411.39|408.59|0
1642736160000|2022-01-21 03:36:00|411.57|408.77|411.21|408.41|411.57|408.77|411.21|408.41|0
1642736170000|2022-01-21 03:36:10|411.12|408.32|411.03|408.23|411.3|408.5|411.03|408.23|0
1642736180000|2022-01-21 03:36:20|411.21|408.41|411.21|408.41|411.21|408.41|411.03|408.23|0
1642736190000|2022-01-21 03:36:30|411.12|408.32|411.03|408.23|411.12|408.32|411.03|408.23|0
1642736200000|2022-01-21 03:36:40|411.12|408.32|410.85|408.05|411.12|408.32|410.85|408.05|0
1642736210000|2022-01-21 03:36:50|411.03|408.23|410.85|408.05|411.12|408.32|410.85|408.05|0
1642736220000|2022-01-21 03:37:00|410.32|407.52|409.96|407.16|410.32|407.52|409.78|406.98|0
1642736230000|2022-01-21 03:37:10|409.6|406.8|410.23|407.43|410.23|407.43|409.6|406.8|0
1642736240000|2022-01-21 03:37:20|410.31|407.51|410.49|407.69|410.59|407.79|410.31|407.51|0
1642736250000|2022-01-21 03:37:30|410.31|407.51|410.05|407.25|410.31|407.51|410.05|407.25|0
1642736260000|2022-01-21 03:37:40|410.14|407.34|410.23|407.43|410.23|407.43|410.05|407.25|0
1642736270000|2022-01-21 03:37:50|410.14|407.34|410.05|407.25|410.14|407.34|409.96|407.16|0
1642736280000|2022-01-21 03:38:00|409.87|407.07|409.78|406.98|409.87|407.07|409.78|406.98|0
1642736290000|2022-01-21 03:38:10|409.69|406.89|409.87|407.07|409.96|407.16|409.69|406.89|0
1642736300000|2022-01-21 03:38:20|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1642736310000|2022-01-21 03:38:30|409.87|407.07|409.96|407.16|409.96|407.16|409.87|407.07|0
1642736320000|2022-01-21 03:38:40|409.87|407.07|409.96|407.16|409.96|407.16|409.87|407.07|0
1642736330000|2022-01-21 03:38:50|409.87|407.07|409.96|407.16|409.96|407.16|409.87|407.07|0
1642736340000|2022-01-21 03:39:00|410.23|407.43|410.49|407.69|410.49|407.69|410.23|407.43|0
1642736350000|2022-01-21 03:39:10|410.67|407.87|410.77|407.97|410.85|408.05|410.67|407.87|0
1642736360000|2022-01-21 03:39:20|410.67|407.87|411.03|408.23|411.03|408.23|410.67|407.87|0
1642736370000|2022-01-21 03:39:30|411.21|408.41|411.03|408.23|411.21|408.41|411.03|408.23|0
1642736380000|2022-01-21 03:39:40|410.85|408.05|410.67|407.87|410.85|408.05|410.67|407.87|0
1642736390000|2022-01-21 03:39:50|410.49|407.69|410.49|407.69|410.49|407.69|410.31|407.51|0
1642736400000|2022-01-21 03:40:00|410.59|407.79|410.13|407.33|410.59|407.79|410.13|407.33|0
1642736410000|2022-01-21 03:40:10|409.78|406.98|409.06|406.26|409.78|406.98|409.06|406.26|0
1642736420000|2022-01-21 03:40:20|409.24|406.44|409.42|406.62|409.42|406.62|409.06|406.26|0
1642736430000|2022-01-21 03:40:30|409.51|406.71|409.87|407.07|409.87|407.07|409.51|406.71|0
1642736440000|2022-01-21 03:40:40|409.6|406.8|409.6|406.8|409.6|406.8|409.51|406.71|0
1642736450000|2022-01-21 03:40:50|409.06|406.26|408.98|406.18|409.06|406.26|408.88|406.08|0
1642736460000|2022-01-21 03:41:00|409.24|406.44|409.06|406.26|409.42|406.62|409.06|406.26|0
1642736470000|2022-01-21 03:41:10|408.98|406.18|409.33|406.53|409.42|406.62|408.98|406.18|0
1642736480000|2022-01-21 03:41:20|409.42|406.62|409.24|406.44|409.42|406.62|409.24|406.44|0
1642736490000|2022-01-21 03:41:30|409.33|406.53|409.42|406.62|409.42|406.62|409.06|406.26|0
1642736510000|2022-01-21 03:41:50|409.51|406.71|410.76|407.96|410.76|407.96|409.24|406.44|0
1642736520000|2022-01-21 03:42:00|410.41|407.61|410.23|407.43|410.41|407.61|410.23|407.43|0
1642736530000|2022-01-21 03:42:10|409.96|407.16|409.96|407.16|409.96|407.16|409.78|406.98|0
1642736540000|2022-01-21 03:42:20|409.6|406.8|409.06|406.26|409.6|406.8|409.06|406.26|0
1642736550000|2022-01-21 03:42:30|408.7|405.9|408.62|405.82|408.7|405.9|408.62|405.82|0
1642736560000|2022-01-21 03:42:40|408.44|405.64|408.52|405.72|408.52|405.72|408.35|405.55|0
1642736570000|2022-01-21 03:42:50|408.44|405.64|408.35|405.55|408.44|405.64|408.35|405.55|0
1642736580000|2022-01-21 03:43:00|408.52|405.72|408.44|405.64|408.7|405.9|408.44|405.64|0
1642736590000|2022-01-21 03:43:10|408.35|405.55|408.52|405.72|408.52|405.72|408.35|405.55|0
1642736600000|2022-01-21 03:43:20|408.44|405.64|408.26|405.46|408.44|405.64|408.26|405.46|0
1642736610000|2022-01-21 03:43:30|408.52|405.72|408.7|405.9|408.7|405.9|408.52|405.72|0
1642736620000|2022-01-21 03:43:40|408.88|406.08|408.88|406.08|408.97|406.17|408.88|406.08|0
1642736630000|2022-01-21 03:43:50|408.7|405.9|409.06|406.26|409.06|406.26|408.7|405.9|0
1642736640000|2022-01-21 03:44:00|408.88|406.08|408.52|405.72|408.97|406.17|408.52|405.72|0
1642736650000|2022-01-21 03:44:10|408.17|405.37|408.08|405.28|408.17|405.37|407.81|405.01|0
1642736660000|2022-01-21 03:44:20|407.99|405.19|408.17|405.37|408.17|405.37|407.9|405.1|0
1642736670000|2022-01-21 03:44:30|408.35|405.55|408.7|405.9|408.7|405.9|408.35|405.55|0
1642736680000|2022-01-21 03:44:40|408.52|405.72|408.35|405.55|408.62|405.82|408.35|405.55|0
1642736690000|2022-01-21 03:44:50|408.52|405.72|408.52|405.72|408.7|405.9|408.52|405.72|0
1642736700000|2022-01-21 03:45:00|409.06|406.26|408.8|406|409.06|406.26|408.8|406|0
1642736710000|2022-01-21 03:45:10|408.88|406.08|408.88|406.08|408.88|406.08|408.62|405.82|0
1642736720000|2022-01-21 03:45:20|408.7|405.9|409.06|406.26|409.24|406.44|408.7|405.9|0
1642736730000|2022-01-21 03:45:30|409.24|406.44|408.88|406.08|409.33|406.53|408.88|406.08|0
1642736740000|2022-01-21 03:45:40|408.44|405.64|408.62|405.82|408.62|405.82|408.17|405.37|0
1642736750000|2022-01-21 03:45:50|408.7|405.9|409.24|406.44|409.24|406.44|408.7|405.9|0
1642736760000|2022-01-21 03:46:00|409.42|406.62|409.6|406.8|409.6|406.8|409.42|406.62|0
1642736770000|2022-01-21 03:46:10|409.51|406.71|409.24|406.44|409.51|406.71|409.24|406.44|0
1642736780000|2022-01-21 03:46:20|409.06|406.26|409.24|406.44|409.24|406.44|409.06|406.26|0
1642736790000|2022-01-21 03:46:30|409.06|406.26|409.15|406.35|409.42|406.62|409.06|406.26|0
1642736800000|2022-01-21 03:46:40|409.06|406.26|409.33|406.53|409.33|406.53|409.06|406.26|0
1642736810000|2022-01-21 03:46:50|409.51|406.71|409.24|406.44|409.69|406.89|409.24|406.44|0
1642736820000|2022-01-21 03:47:00|409.15|406.35|408.62|405.82|409.15|406.35|408.62|405.82|0
1642736830000|2022-01-21 03:47:10|408.79|405.99|408.79|405.99|408.79|405.99|408.7|405.9|0
1642736840000|2022-01-21 03:47:20|408.7|405.9|409.15|406.35|409.15|406.35|408.7|405.9|0
1642736850000|2022-01-21 03:47:30|409.06|406.26|409.06|406.26|409.15|406.35|409.06|406.26|0
1642736860000|2022-01-21 03:47:40|409.15|406.35|410.05|407.25|410.05|407.25|409.06|406.26|0
1642736870000|2022-01-21 03:47:50|410.13|407.33|410.13|407.33|410.13|407.33|409.95|407.15|0
1642736880000|2022-01-21 03:48:00|409.95|407.15|409.95|407.15|409.95|407.15|409.95|407.15|0
1642736890000|2022-01-21 03:48:10|410.13|407.33|410.31|407.51|410.31|407.51|410.13|407.33|0
1642736900000|2022-01-21 03:48:20|410.13|407.33|409.77|406.97|410.13|407.33|409.77|406.97|0
1642736910000|2022-01-21 03:48:30|409.69|406.89|408.52|405.72|409.77|406.97|408.52|405.72|0
1642736920000|2022-01-21 03:48:40|408.7|405.9|408.52|405.72|408.88|406.08|408.52|405.72|0
1642736930000|2022-01-21 03:48:50|408.34|405.54|408.52|405.72|408.52|405.72|408.34|405.54|0
1642736940000|2022-01-21 03:49:00|408.7|405.9|408.44|405.64|408.7|405.9|408.44|405.64|0
1642736950000|2022-01-21 03:49:10|408.52|405.72|408.44|405.64|408.52|405.72|408.34|405.54|0
1642736960000|2022-01-21 03:49:20|408.7|405.9|408.52|405.72|408.7|405.9|408.52|405.72|0
1642736970000|2022-01-21 03:49:30|408.7|405.9|408.7|405.9|408.7|405.9|408.52|405.72|0
1642736980000|2022-01-21 03:49:40|408.62|405.82|408.88|406.08|408.88|406.08|408.62|405.82|0
1642736990000|2022-01-21 03:49:50|408.97|406.17|409.59|406.79|409.59|406.79|408.97|406.17|0
1642737000000|2022-01-21 03:50:00|409.77|406.97|409.15|406.35|409.77|406.97|409.15|406.35|0
1642737010000|2022-01-21 03:50:10|409.24|406.44|409.59|406.79|409.95|407.15|409.24|406.44|0
1642737020000|2022-01-21 03:50:20|409.95|407.15|409.77|406.97|409.95|407.15|409.59|406.79|0
1642737030000|2022-01-21 03:50:30|409.87|407.07|410.04|407.24|410.13|407.33|409.87|407.07|0
1642737040000|2022-01-21 03:50:40|409.69|406.89|409.24|406.44|409.69|406.89|409.24|406.44|0
1642737050000|2022-01-21 03:50:50|409.42|406.62|409.06|406.26|409.42|406.62|409.06|406.26|0
1642737060000|2022-01-21 03:51:00|409.42|406.62|409.24|406.44|409.42|406.62|409.24|406.44|0
1642737070000|2022-01-21 03:51:10|409.41|406.61|409.41|406.61|409.41|406.61|409.24|406.44|0
1642737080000|2022-01-21 03:51:20|409.51|406.71|409.41|406.61|409.51|406.71|409.41|406.61|0
1642737100000|2022-01-21 03:51:40|409.59|406.79|409.51|406.71|409.59|406.79|409.51|406.71|0
1642737110000|2022-01-21 03:51:50|409.59|406.79|409.41|406.61|409.59|406.79|409.41|406.61|0
1642737120000|2022-01-21 03:52:00|409.24|406.44|409.06|406.26|409.24|406.44|409.06|406.26|0
1642737130000|2022-01-21 03:52:10|408.61|405.81|408.7|405.9|408.7|405.9|408.44|405.64|0
1642737140000|2022-01-21 03:52:20|408.88|406.08|409.41|406.61|409.41|406.61|408.88|406.08|0
1642737150000|2022-01-21 03:52:30|409.59|406.79|409.59|406.79|409.77|406.97|409.59|406.79|0
1642737160000|2022-01-21 03:52:40|409.77|406.97|409.33|406.53|409.77|406.97|409.33|406.53|0
1642737170000|2022-01-21 03:52:50|409.41|406.61|409.51|406.71|409.51|406.71|409.41|406.61|0
1642737180000|2022-01-21 03:53:00|409.59|406.79|409.41|406.61|409.69|406.89|409.41|406.61|0
1642737190000|2022-01-21 03:53:10|409.59|406.79|410.22|407.42|410.22|407.42|409.59|406.79|0
1642737200000|2022-01-21 03:53:20|410.31|407.51|409.86|407.06|410.31|407.51|409.77|406.97|0
1642737210000|2022-01-21 03:53:30|409.69|406.89|408.7|405.9|409.69|406.89|408.52|405.72|0
1642737220000|2022-01-21 03:53:40|409.06|406.26|409.69|406.89|409.69|406.89|409.06|406.26|0
1642737230000|2022-01-21 03:53:50|409.51|406.71|409.59|406.79|409.59|406.79|409.41|406.61|0
1642737240000|2022-01-21 03:54:00|409.41|406.61|409.33|406.53|409.51|406.71|409.33|406.53|0
1642737250000|2022-01-21 03:54:10|408.97|406.17|408.61|405.81|409.06|406.26|408.61|405.81|0
1642737260000|2022-01-21 03:54:20|408.52|405.72|408.7|405.9|408.7|405.9|408.43|405.63|0
1642737270000|2022-01-21 03:54:30|408.34|405.54|408.79|405.99|408.79|405.99|408.34|405.54|0
1642737280000|2022-01-21 03:54:40|408.7|405.9|408.52|405.72|408.7|405.9|408.52|405.72|0
1642737290000|2022-01-21 03:54:50|408.61|405.81|408.61|405.81|408.61|405.81|408.61|405.81|0
1642737300000|2022-01-21 03:55:00|408.52|405.72|408.7|405.9|408.7|405.9|408.34|405.54|0
1642737310000|2022-01-21 03:55:10|408.61|405.81|408.16|405.36|408.61|405.81|408.16|405.36|0
1642737320000|2022-01-21 03:55:20|407.98|405.18|408.08|405.28|408.08|405.28|407.98|405.18|0
1642737330000|2022-01-21 03:55:30|407.98|405.18|408.16|405.36|408.16|405.36|407.98|405.18|0
1642737340000|2022-01-21 03:55:40|408.08|405.28|408.16|405.36|408.16|405.36|408.08|405.28|0
1642737350000|2022-01-21 03:55:50|407.98|405.18|408.16|405.36|408.34|405.54|407.98|405.18|0
1642737360000|2022-01-21 03:56:00|408.34|405.54|408.34|405.54|408.34|405.54|408.34|405.54|0
1642737370000|2022-01-21 03:56:10|408.26|405.46|408.88|406.08|408.88|406.08|408.26|405.46|0
1642737380000|2022-01-21 03:56:20|409.23|406.43|408.52|405.72|409.23|406.43|408.52|405.72|0
1642737390000|2022-01-21 03:56:30|408.34|405.54|408.61|405.81|408.61|405.81|408.34|405.54|0
1642737400000|2022-01-21 03:56:40|408.7|405.9|408.88|406.08|408.88|406.08|408.7|405.9|0
1642737420000|2022-01-21 03:57:00|408.79|405.99|408.7|405.9|408.79|405.99|408.7|405.9|0
1642737430000|2022-01-21 03:57:10|408.79|405.99|408.79|405.99|408.79|405.99|408.79|405.99|0
1642737440000|2022-01-21 03:57:20|408.88|406.08|408.97|406.17|409.06|406.26|408.88|406.08|0
1642737450000|2022-01-21 03:57:30|408.88|406.08|408.52|405.72|408.88|406.08|408.52|405.72|0
1642737460000|2022-01-21 03:57:40|408.16|405.36|407.18|404.38|408.16|405.36|407.18|404.38|0
1642737470000|2022-01-21 03:57:50|407.09|404.29|407.09|404.29|407.09|404.29|407.09|404.29|0
1642737480000|2022-01-21 03:58:00|407.63|404.83|407.8|405|407.9|405.1|407.63|404.83|0
1642737490000|2022-01-21 03:58:10|407.63|404.83|407.45|404.65|407.63|404.83|407.45|404.65|0
1642737500000|2022-01-21 03:58:20|407.63|404.83|407.45|404.65|407.63|404.83|407.36|404.56|0
1642737510000|2022-01-21 03:58:30|407.54|404.74|407.63|404.83|407.98|405.18|407.54|404.74|0
1642737520000|2022-01-21 03:58:40|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1642737530000|2022-01-21 03:58:50|407.45|404.65|407.63|404.83|407.63|404.83|407.45|404.65|0
1642737540000|2022-01-21 03:59:00|407.54|404.74|407.27|404.47|407.54|404.74|407.27|404.47|0
1642737550000|2022-01-21 03:59:10|407.09|404.29|406.91|404.11|407.09|404.29|406.91|404.11|0
1642737560000|2022-01-21 03:59:20|406.73|403.93|406.12|403.32|406.73|403.93|406.12|403.32|0
1642737570000|2022-01-21 03:59:30|406.2|403.4|406.38|403.58|406.56|403.76|406.2|403.4|0
1642737580000|2022-01-21 03:59:40|406.47|403.67|406.38|403.58|406.47|403.67|406.38|403.58|0
1642737590000|2022-01-21 03:59:50|405.94|403.14|406.2|403.4|406.38|403.58|405.94|403.14|0
1642737600000|2022-01-21 04:00:00|406.29|403.49|406.11|403.31|406.29|403.49|406.02|403.22|0
1642737610000|2022-01-21 04:00:10|406.02|403.22|405.94|403.14|406.02|403.22|405.76|402.96|0
1642737620000|2022-01-21 04:00:20|405.84|403.04|405.13|402.33|405.84|403.04|405.13|402.33|0
1642737630000|2022-01-21 04:00:30|404.96|402.16|405.13|402.33|405.13|402.33|404.95|402.15|0
1642737640000|2022-01-21 04:00:40|404.95|402.15|404.95|402.15|404.95|402.15|404.78|401.98|0
1642737650000|2022-01-21 04:00:50|404.6|401.8|404.24|401.44|404.6|401.8|404.24|401.44|0
1642737660000|2022-01-21 04:01:00|403.89|401.09|404.16|401.36|404.16|401.36|403.89|401.09|0
1642737670000|2022-01-21 04:01:10|404.24|401.44|404.07|401.27|404.42|401.62|404.07|401.27|0
1642737680000|2022-01-21 04:01:20|404.16|401.36|403.89|401.09|404.16|401.36|403.89|401.09|0
1642737690000|2022-01-21 04:01:30|403.71|400.91|403.98|401.18|403.98|401.18|403.71|400.91|0
1642737700000|2022-01-21 04:01:40|404.07|401.27|403.8|401|404.07|401.27|403.71|400.91|0
1642737710000|2022-01-21 04:01:50|404.07|401.27|403.89|401.09|404.07|401.27|403.71|400.91|0
1642737720000|2022-01-21 04:02:00|403.53|400.73|403.45|400.65|403.53|400.73|403.18|400.38|0
1642737730000|2022-01-21 04:02:10|403.53|400.73|404.07|401.27|404.07|401.27|403.53|400.73|0
1642737740000|2022-01-21 04:02:20|403.89|401.09|403.71|400.91|403.89|401.09|403.53|400.73|0
1642737750000|2022-01-21 04:02:30|403.63|400.83|403.36|400.56|403.63|400.83|403.36|400.56|0
1642737760000|2022-01-21 04:02:40|402.82|400.02|403|400.2|403.09|400.29|402.82|400.02|0
1642737770000|2022-01-21 04:02:50|403.18|400.38|403.36|400.56|403.45|400.65|403.18|400.38|0
1642737780000|2022-01-21 04:03:00|403.63|400.83|403.36|400.56|403.63|400.83|403.36|400.56|0
1642737790000|2022-01-21 04:03:10|403.09|400.29|403|400.2|403.09|400.29|403|400.2|0
1642737800000|2022-01-21 04:03:20|402.82|400.02|402.65|399.85|402.82|400.02|402.47|399.67|0
1642737810000|2022-01-21 04:03:30|402.82|400.02|402.82|400.02|402.82|400.02|402.65|399.85|0
1642737820000|2022-01-21 04:03:40|403|400.2|403.09|400.29|403.09|400.29|403|400.2|0
1642737830000|2022-01-21 04:03:50|402.65|399.85|402.12|399.32|402.65|399.85|402.12|399.32|0
1642737840000|2022-01-21 04:04:00|401.76|398.96|402.21|399.41|402.21|399.41|401.76|398.96|0
1642737850000|2022-01-21 04:04:10|402.29|399.49|402.29|399.49|402.29|399.49|402.12|399.32|0
1642737860000|2022-01-21 04:04:20|402.65|399.85|401.94|399.14|402.65|399.85|401.94|399.14|0
1642737870000|2022-01-21 04:04:30|402.12|399.32|401.94|399.14|402.47|399.67|401.94|399.14|0
1642737880000|2022-01-21 04:04:40|402.12|399.32|402.12|399.32|402.29|399.49|402.12|399.32|0
1642737890000|2022-01-21 04:04:50|402.21|399.41|402.47|399.67|402.47|399.67|402.21|399.41|0
1642737900000|2022-01-21 04:05:00|402.38|399.58|401.94|399.14|402.38|399.58|401.94|399.14|0
1642737910000|2022-01-21 04:05:10|402.03|399.23|401.23|398.43|402.03|399.23|401.23|398.43|0
1642737920000|2022-01-21 04:05:20|401.05|398.25|401.41|398.61|401.41|398.61|401.05|398.25|0
1642737930000|2022-01-21 04:05:30|401.23|398.43|400.35|397.55|401.23|398.43|400.35|397.55|0
1642737940000|2022-01-21 04:05:40|400.52|397.72|400.7|397.9|400.7|397.9|400.44|397.64|0
1642737950000|2022-01-21 04:05:50|400.52|397.72|400.7|397.9|400.7|397.9|400.52|397.72|0
1642737960000|2022-01-21 04:06:00|400.62|397.82|400.44|397.64|400.62|397.82|400.35|397.55|0
1642737970000|2022-01-21 04:06:10|400.35|397.55|400.52|397.72|400.52|397.72|400.35|397.55|0
1642737980000|2022-01-21 04:06:20|400.7|397.9|400.35|397.55|400.7|397.9|400.35|397.55|0
1642737990000|2022-01-21 04:06:30|400.26|397.46|400.17|397.37|400.26|397.46|399.82|397.02|0
1642738000000|2022-01-21 04:06:40|400.35|397.55|399.82|397.02|400.35|397.55|399.82|397.02|0
1642738010000|2022-01-21 04:06:50|399.64|396.84|399.99|397.19|399.99|397.19|399.64|396.84|0
1642738020000|2022-01-21 04:07:00|400.08|397.28|399.99|397.19|400.08|397.28|399.91|397.11|0
1642738040000|2022-01-21 04:07:20|399.82|397.02|399.99|397.19|399.99|397.19|399.82|397.02|0
1642738050000|2022-01-21 04:07:30|400.17|397.37|399.99|397.19|400.17|397.37|399.99|397.19|0
1642738060000|2022-01-21 04:07:40|399.29|396.49|398.93|396.13|399.29|396.49|398.93|396.13|0
1642738070000|2022-01-21 04:07:50|399.2|396.4|399.11|396.31|399.2|396.4|398.93|396.13|0
1642738080000|2022-01-21 04:08:00|398.58|395.78|398.05|395.25|398.58|395.78|398.05|395.25|0
1642738090000|2022-01-21 04:08:10|398.41|395.61|398.23|395.43|398.41|395.61|398.05|395.25|0
1642738100000|2022-01-21 04:08:20|398.41|395.61|398.58|395.78|398.58|395.78|398.41|395.61|0
1642738110000|2022-01-21 04:08:30|398.41|395.61|398.41|395.61|398.58|395.78|398.41|395.61|0
1642738130000|2022-01-21 04:08:50|398.58|395.78|398.23|395.43|398.58|395.78|398.23|395.43|0
1642738140000|2022-01-21 04:09:00|398.05|395.25|397.88|395.08|398.05|395.25|397.88|395.08|0
1642738150000|2022-01-21 04:09:10|397.7|394.9|397.88|395.08|397.88|395.08|397.7|394.9|0
1642738160000|2022-01-21 04:09:20|397.7|394.9|397.88|395.08|398.05|395.25|397.7|394.9|0
1642738170000|2022-01-21 04:09:30|398.05|395.25|397.88|395.08|398.05|395.25|397.7|394.9|0
1642738180000|2022-01-21 04:09:40|397.7|394.9|397.88|395.08|397.88|395.08|397.7|394.9|0
1642738190000|2022-01-21 04:09:50|397.7|394.9|397.7|394.9|397.7|394.9|397.7|394.9|0
1642738200000|2022-01-21 04:10:00|397.88|395.08|397.7|394.9|397.88|395.08|397.7|394.9|0
1642738210000|2022-01-21 04:10:10|397.88|395.08|398.05|395.25|398.05|395.25|397.88|395.08|0
1642738220000|2022-01-21 04:10:20|398.14|395.34|398.5|395.7|398.5|395.7|398.14|395.34|0
1642738230000|2022-01-21 04:10:30|398.76|395.96|398.4|395.6|398.76|395.96|398.4|395.6|0
1642738240000|2022-01-21 04:10:40|398.58|395.78|398.4|395.6|398.58|395.78|398.4|395.6|0
1642738250000|2022-01-21 04:10:50|398.58|395.78|398.58|395.78|398.76|395.96|398.58|395.78|0
1642738260000|2022-01-21 04:11:00|398.76|395.96|398.76|395.96|398.76|395.96|398.58|395.78|0
1642738360000|2022-01-21 04:12:40|398.58|395.78|398.32|395.52|398.58|395.78|398.05|395.25|0
1642738370000|2022-01-21 04:12:50|398.23|395.43|398.23|395.43|398.4|395.6|398.23|395.43|0
1642738380000|2022-01-21 04:13:00|398.14|395.34|398.23|395.43|398.23|395.43|398.14|395.34|0
1642738390000|2022-01-21 04:13:10|397.88|395.08|397.7|394.9|397.88|395.08|397.7|394.9|0
1642738410000|2022-01-21 04:13:30|397.61|394.81|397.61|394.81|397.61|394.81|397.61|394.81|0
1642738420000|2022-01-21 04:13:40|397.7|394.9|397.7|394.9|397.88|395.08|397.7|394.9|0
1642738430000|2022-01-21 04:13:50|397.88|395.08|398.05|395.25|398.05|395.25|397.88|395.08|0
1642738440000|2022-01-21 04:14:00|398.4|395.6|398.49|395.69|398.49|395.69|398.4|395.6|0
1642738450000|2022-01-21 04:14:10|398.58|395.78|398.76|395.96|398.76|395.96|398.58|395.78|0
1642738460000|2022-01-21 04:14:20|399.46|396.66|399.11|396.31|399.46|396.66|399.11|396.31|0
1642738470000|2022-01-21 04:14:30|399.28|396.48|399.38|396.58|399.38|396.58|399.28|396.48|0
1642738480000|2022-01-21 04:14:40|399.28|396.48|399.11|396.31|399.28|396.48|399.11|396.31|0
1642738490000|2022-01-21 04:14:50|399.2|396.4|399.38|396.58|399.38|396.58|399.2|396.4|0
1642738500000|2022-01-21 04:15:00|399.46|396.66|399.64|396.84|399.81|397.01|399.46|396.66|0
1642738510000|2022-01-21 04:15:10|399.46|396.66|399.99|397.19|399.99|397.19|399.46|396.66|0
1642738520000|2022-01-21 04:15:20|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1642738530000|2022-01-21 04:15:30|399.81|397.01|399.81|397.01|399.81|397.01|399.73|396.93|0
1642738540000|2022-01-21 04:15:40|399.99|397.19|399.99|397.19|400.17|397.37|399.99|397.19|0
1642738550000|2022-01-21 04:15:50|400.17|397.37|399.81|397.01|400.17|397.37|399.81|397.01|0
1642738560000|2022-01-21 04:16:00|399.46|396.66|399.28|396.48|399.46|396.66|399.28|396.48|0
1642738570000|2022-01-21 04:16:10|399.46|396.66|399.64|396.84|399.64|396.84|399.46|396.66|0
1642738580000|2022-01-21 04:16:20|399.99|397.19|400.08|397.28|400.17|397.37|399.99|397.19|0
1642738590000|2022-01-21 04:16:30|400.17|397.37|400.17|397.37|400.17|397.37|400.17|397.37|0
1642738610000|2022-01-21 04:16:50|400.52|397.72|400.7|397.9|400.7|397.9|400.52|397.72|0
1642738620000|2022-01-21 04:17:00|400.61|397.81|400.34|397.54|400.61|397.81|400.34|397.54|0
1642738630000|2022-01-21 04:17:10|400.26|397.46|400.26|397.46|400.26|397.46|400.17|397.37|0
1642738640000|2022-01-21 04:17:20|400.34|397.54|400.26|397.46|400.34|397.54|400.26|397.46|0
1642738650000|2022-01-21 04:17:30|400.34|397.54|400.34|397.54|400.52|397.72|400.34|397.54|0
1642738660000|2022-01-21 04:17:40|400.52|397.72|400.7|397.9|400.7|397.9|400.43|397.63|0
1642738670000|2022-01-21 04:17:50|400.87|398.07|401.05|398.25|401.05|398.25|400.79|397.99|0
1642738680000|2022-01-21 04:18:00|401.76|398.96|401.23|398.43|401.76|398.96|401.23|398.43|0
1642738690000|2022-01-21 04:18:10|401.14|398.34|400.87|398.07|401.4|398.6|400.87|398.07|0
1642738700000|2022-01-21 04:18:20|401.05|398.25|400.96|398.16|401.05|398.25|400.87|398.07|0
1642738710000|2022-01-21 04:18:30|401.05|398.25|401.05|398.25|401.23|398.43|401.05|398.25|0
1642738720000|2022-01-21 04:18:40|401.14|398.34|401.4|398.6|401.4|398.6|401.14|398.34|0
1642738730000|2022-01-21 04:18:50|401.58|398.78|401.93|399.13|401.93|399.13|401.4|398.6|0
1642738740000|2022-01-21 04:19:00|402.11|399.31|401.93|399.13|402.46|399.66|401.93|399.13|0
1642738750000|2022-01-21 04:19:10|401.85|399.05|401.32|398.52|401.85|399.05|401.32|398.52|0
1642738760000|2022-01-21 04:19:20|400.96|398.16|401.22|398.42|401.4|398.6|400.96|398.16|0
1642738770000|2022-01-21 04:19:30|401.05|398.25|401.32|398.52|401.32|398.52|401.05|398.25|0
1642738780000|2022-01-21 04:19:40|401.4|398.6|401.4|398.6|401.4|398.6|401.4|398.6|0
1642738790000|2022-01-21 04:19:50|401.67|398.87|401.67|398.87|401.67|398.87|401.58|398.78|0
1642738800000|2022-01-21 04:20:00|401.49|398.69|401.05|398.25|401.49|398.69|400.96|398.16|0
1642738810000|2022-01-21 04:20:10|401.14|398.34|401.22|398.42|401.22|398.42|401.14|398.34|0
1642738820000|2022-01-21 04:20:20|401.14|398.34|400.87|398.07|401.22|398.42|400.87|398.07|0
1642738830000|2022-01-21 04:20:30|400.96|398.16|400.87|398.07|400.96|398.16|400.87|398.07|0
1642738840000|2022-01-21 04:20:40|400.96|398.16|400.87|398.07|400.96|398.16|400.87|398.07|0
1642738850000|2022-01-21 04:20:50|400.52|397.72|400.52|397.72|400.52|397.72|400.43|397.63|0
1642738860000|2022-01-21 04:21:00|400.34|397.54|400.87|398.07|400.87|398.07|400.34|397.54|0
1642738870000|2022-01-21 04:21:10|401.05|398.25|400.87|398.07|401.05|398.25|400.87|398.07|0
1642738880000|2022-01-21 04:21:20|400.96|398.16|401.05|398.25|401.05|398.25|400.96|398.16|0
1642738890000|2022-01-21 04:21:30|400.87|398.07|401.32|398.52|401.32|398.52|400.69|397.89|0
1642738900000|2022-01-21 04:21:40|401.58|398.78|401.58|398.78|401.58|398.78|401.58|398.78|0
1642738910000|2022-01-21 04:21:50|401.67|398.87|402.11|399.31|402.11|399.31|401.58|398.78|0
1642738920000|2022-01-21 04:22:00|402.29|399.49|402.11|399.31|402.29|399.49|402.11|399.31|0
1642738930000|2022-01-21 04:22:10|402.29|399.49|402.11|399.31|402.29|399.49|402.11|399.31|0
1642738940000|2022-01-21 04:22:20|402.02|399.22|402.11|399.31|402.11|399.31|401.75|398.95|0
1642738950000|2022-01-21 04:22:30|402.2|399.4|402.11|399.31|402.2|399.4|402.11|399.31|0
1642738960000|2022-01-21 04:22:40|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1642738970000|2022-01-21 04:22:50|402.55|399.75|402.46|399.66|402.55|399.75|402.46|399.66|0
1642738980000|2022-01-21 04:23:00|402.55|399.75|402.46|399.66|402.55|399.75|402.46|399.66|0
1642738990000|2022-01-21 04:23:10|402.38|399.58|402.82|400.02|402.82|400.02|402.38|399.58|0
1642739000000|2022-01-21 04:23:20|402.64|399.84|402.82|400.02|402.82|400.02|402.64|399.84|0
1642739010000|2022-01-21 04:23:30|402.73|399.93|402.73|399.93|402.73|399.93|402.73|399.93|0
1642739020000|2022-01-21 04:23:40|402.64|399.84|402.46|399.66|402.73|399.93|402.46|399.66|0
1642739030000|2022-01-21 04:23:50|402.38|399.58|402.28|399.48|402.38|399.58|402.28|399.48|0
1642739040000|2022-01-21 04:24:00|402.38|399.58|402.38|399.58|402.38|399.58|402.38|399.58|0
1642739050000|2022-01-21 04:24:10|402.28|399.48|402.55|399.75|402.55|399.75|402.28|399.48|0
1642739060000|2022-01-21 04:24:20|402.64|399.84|402.46|399.66|402.64|399.84|402.46|399.66|0
1642739070000|2022-01-21 04:24:30|402.55|399.75|402.64|399.84|402.64|399.84|402.46|399.66|0
1642739080000|2022-01-21 04:24:40|402.55|399.75|402.46|399.66|402.55|399.75|402.46|399.66|0
1642739090000|2022-01-21 04:24:50|401.93|399.13|402.11|399.31|402.11|399.31|401.75|398.95|0
1642739100000|2022-01-21 04:25:00|402.02|399.22|401.93|399.13|402.02|399.22|401.93|399.13|0
1642739110000|2022-01-21 04:25:10|401.85|399.05|402.02|399.22|402.02|399.22|401.75|398.95|0
1642739120000|2022-01-21 04:25:20|402.11|399.31|402.02|399.22|402.28|399.48|402.02|399.22|0
1642739130000|2022-01-21 04:25:30|401.93|399.13|401.93|399.13|402.11|399.31|401.93|399.13|0
1642739140000|2022-01-21 04:25:40|402.02|399.22|402.02|399.22|402.11|399.31|402.02|399.22|0
1642739150000|2022-01-21 04:25:50|401.93|399.13|401.22|398.42|401.93|399.13|401.22|398.42|0
1642739160000|2022-01-21 04:26:00|401.05|398.25|401.58|398.78|401.75|398.95|401.05|398.25|0
1642739170000|2022-01-21 04:26:10|401.75|398.95|402.38|399.58|402.38|399.58|401.75|398.95|0
1642739180000|2022-01-21 04:26:20|402.81|400.01|402.99|400.19|403.17|400.37|402.81|400.01|0
1642739190000|2022-01-21 04:26:30|403.08|400.28|403.17|400.37|403.17|400.37|403.08|400.28|0
1642739200000|2022-01-21 04:26:40|403.35|400.55|403.44|400.64|403.44|400.64|403.35|400.55|0
1642739210000|2022-01-21 04:26:50|403.62|400.82|403.7|400.9|403.7|400.9|403.52|400.72|0
1642739220000|2022-01-21 04:27:00|403.52|400.72|403.52|400.72|403.7|400.9|403.35|400.55|0
1642739230000|2022-01-21 04:27:10|403.17|400.37|402.99|400.19|403.17|400.37|402.99|400.19|0
1642739240000|2022-01-21 04:27:20|402.81|400.01|402.64|399.84|402.99|400.19|402.64|399.84|0
1642739250000|2022-01-21 04:27:30|402.73|399.93|402.81|400.01|402.81|400.01|402.73|399.93|0
1642739260000|2022-01-21 04:27:40|402.28|399.48|401.93|399.13|402.28|399.48|401.93|399.13|0
1642739270000|2022-01-21 04:27:50|401.67|398.87|401.67|398.87|401.75|398.95|401.67|398.87|0
1642739280000|2022-01-21 04:28:00|401.49|398.69|401.67|398.87|401.67|398.87|401.4|398.6|0
1642739290000|2022-01-21 04:28:10|401.4|398.6|401.14|398.34|401.4|398.6|401.14|398.34|0
1642739300000|2022-01-21 04:28:20|401.22|398.42|401.14|398.34|401.22|398.42|401.14|398.34|0
1642739310000|2022-01-21 04:28:30|401.22|398.42|401.22|398.42|401.22|398.42|400.69|397.89|0
1642739320000|2022-01-21 04:28:40|401.04|398.24|400.96|398.16|401.04|398.24|400.87|398.07|0
1642739330000|2022-01-21 04:28:50|401.04|398.24|400.69|397.89|401.04|398.24|400.69|397.89|0
1642739340000|2022-01-21 04:29:00|400.87|398.07|400.78|397.98|400.87|398.07|400.69|397.89|0
1642739350000|2022-01-21 04:29:10|400.87|398.07|400.78|397.98|400.87|398.07|400.78|397.98|0
1642739360000|2022-01-21 04:29:20|400.87|398.07|400.69|397.89|400.87|398.07|400.69|397.89|0
1642739370000|2022-01-21 04:29:30|400.51|397.71|400.69|397.89|400.69|397.89|400.51|397.71|0
1642739380000|2022-01-21 04:29:40|400.87|398.07|400.87|398.07|400.87|398.07|400.51|397.71|0
1642739390000|2022-01-21 04:29:50|400.69|397.89|400.69|397.89|400.69|397.89|400.61|397.81|0
1642739400000|2022-01-21 04:30:00|400.96|398.16|401.31|398.51|401.31|398.51|400.87|398.07|0
1642739410000|2022-01-21 04:30:10|401.04|398.24|400.87|398.07|401.14|398.34|400.87|398.07|0
1642739420000|2022-01-21 04:30:20|400.69|397.89|400.87|398.07|400.87|398.07|400.69|397.89|0
1642739430000|2022-01-21 04:30:30|400.78|397.98|400.78|397.98|400.87|398.07|400.78|397.98|0
1642739440000|2022-01-21 04:30:40|400.69|397.89|399.81|397.01|400.69|397.89|399.81|397.01|0
1642739450000|2022-01-21 04:30:50|399.45|396.65|399.45|396.65|399.63|396.83|399.37|396.57|0
1642739460000|2022-01-21 04:31:00|399.63|396.83|399.1|396.3|399.63|396.83|399.1|396.3|0
1642739470000|2022-01-21 04:31:10|399.28|396.48|399.19|396.39|399.28|396.48|399.19|396.39|0
1642739480000|2022-01-21 04:31:20|399.28|396.48|399.28|396.48|399.28|396.48|399.19|396.39|0
1642739490000|2022-01-21 04:31:30|399.37|396.57|399.37|396.57|399.45|396.65|399.37|396.57|0
1642739500000|2022-01-21 04:31:40|399.45|396.65|399.28|396.48|399.45|396.65|399.28|396.48|0
1642739510000|2022-01-21 04:31:50|399.45|396.65|399.1|396.3|399.45|396.65|399.1|396.3|0
1642739520000|2022-01-21 04:32:00|398.92|396.12|398.57|395.77|398.92|396.12|398.57|395.77|0
1642739530000|2022-01-21 04:32:10|398.92|396.12|398.75|395.95|398.92|396.12|398.75|395.95|0
1642739540000|2022-01-21 04:32:20|398.92|396.12|399.19|396.39|399.19|396.39|398.92|396.12|0
1642739550000|2022-01-21 04:32:30|399.1|396.3|399.28|396.48|399.28|396.48|399.1|396.3|0
1642739560000|2022-01-21 04:32:40|399.19|396.39|399.28|396.48|399.28|396.48|399.19|396.39|0
1642739570000|2022-01-21 04:32:50|399.63|396.83|399.63|396.83|399.72|396.92|399.63|396.83|0
1642739580000|2022-01-21 04:33:00|399.98|397.18|399.98|397.18|400.16|397.36|399.98|397.18|0
1642739590000|2022-01-21 04:33:10|400.34|397.54|400.78|397.98|400.78|397.98|400.25|397.45|0
1642739600000|2022-01-21 04:33:20|400.6|397.8|400.43|397.63|400.87|398.07|400.43|397.63|0
1642739610000|2022-01-21 04:33:30|401.04|398.24|401.04|398.24|401.04|398.24|400.87|398.07|0
1642739620000|2022-01-21 04:33:40|400.69|397.89|400.6|397.8|400.69|397.89|400.6|397.8|0
1642739630000|2022-01-21 04:33:50|400.34|397.54|400.25|397.45|400.34|397.54|400.16|397.36|0
1642739640000|2022-01-21 04:34:00|399.98|397.18|400.16|397.36|400.16|397.36|399.98|397.18|0
1642739650000|2022-01-21 04:34:10|399.98|397.18|399.98|397.18|399.98|397.18|399.81|397.01|0
1642739660000|2022-01-21 04:34:20|400.07|397.27|400.25|397.45|400.25|397.45|400.07|397.27|0
1642739670000|2022-01-21 04:34:30|400.16|397.36|400.6|397.8|400.6|397.8|400.16|397.36|0
1642739680000|2022-01-21 04:34:40|400.51|397.71|400.51|397.71|400.6|397.8|400.51|397.71|0
1642739690000|2022-01-21 04:34:50|400.69|397.89|401.4|398.6|401.4|398.6|400.69|397.89|0
1642739700000|2022-01-21 04:35:00|401.31|398.51|401.31|398.51|401.31|398.51|401.31|398.51|0
1642739710000|2022-01-21 04:35:10|401.22|398.42|401.04|398.24|401.22|398.42|400.86|398.06|0
1642739720000|2022-01-21 04:35:20|400.78|397.98|400.78|397.98|401.04|398.24|400.78|397.98|0
1642739730000|2022-01-21 04:35:30|400.86|398.06|400.96|398.16|400.96|398.16|400.86|398.06|0
1642739740000|2022-01-21 04:35:40|401.13|398.33|401.04|398.24|401.22|398.42|401.04|398.24|0
1642739750000|2022-01-21 04:35:50|400.69|397.89|400.69|397.89|400.69|397.89|400.69|397.89|0
1642739760000|2022-01-21 04:36:00|400.6|397.8|400.6|397.8|400.69|397.89|400.6|397.8|0
1642739770000|2022-01-21 04:36:10|400.69|397.89|400.43|397.63|400.69|397.89|400.43|397.63|0
1642739780000|2022-01-21 04:36:20|400.51|397.71|400.86|398.06|400.86|398.06|400.51|397.71|0
1642739790000|2022-01-21 04:36:30|400.78|397.98|400.86|398.06|400.86|398.06|400.78|397.98|0
1642739800000|2022-01-21 04:36:40|400.69|397.89|401.22|398.42|401.22|398.42|400.69|397.89|0
1642739810000|2022-01-21 04:36:50|401.39|398.59|401.13|398.33|401.39|398.59|401.13|398.33|0
1642739820000|2022-01-21 04:37:00|401.04|398.24|400.69|397.89|401.04|398.24|400.51|397.71|0
1642739830000|2022-01-21 04:37:10|400.43|397.63|400.69|397.89|400.69|397.89|400.43|397.63|0
1642739850000|2022-01-21 04:37:30|401.13|398.33|401.31|398.51|401.31|398.51|401.13|398.33|0
1642739860000|2022-01-21 04:37:40|401.22|398.42|401.13|398.33|401.31|398.51|401.13|398.33|0
1642739870000|2022-01-21 04:37:50|401.04|398.24|401.04|398.24|401.04|398.24|401.04|398.24|0
1642739880000|2022-01-21 04:38:00|401.31|398.51|401.22|398.42|401.39|398.59|401.22|398.42|0
1642739890000|2022-01-21 04:38:10|401.31|398.51|400.96|398.16|401.31|398.51|400.96|398.16|0
1642739900000|2022-01-21 04:38:20|401.04|398.24|401.13|398.33|401.22|398.42|401.04|398.24|0
1642739910000|2022-01-21 04:38:30|400.86|398.06|401.04|398.24|401.04|398.24|400.86|398.06|0
1642739920000|2022-01-21 04:38:40|400.86|398.06|401.04|398.24|401.13|398.33|400.86|398.06|0
1642739930000|2022-01-21 04:38:50|400.96|398.16|400.51|397.71|400.96|398.16|400.51|397.71|0
1642739940000|2022-01-21 04:39:00|400.6|397.8|400.51|397.71|400.69|397.89|400.51|397.71|0
1642739950000|2022-01-21 04:39:10|400.25|397.45|399.8|397|400.25|397.45|399.8|397|0
1642739960000|2022-01-21 04:39:20|400.07|397.27|399.72|396.92|400.07|397.27|399.63|396.83|0
1642739970000|2022-01-21 04:39:30|399.63|396.83|399.8|397|399.8|397|399.63|396.83|0
1642739980000|2022-01-21 04:39:40|399.89|397.09|399.89|397.09|399.89|397.09|399.8|397|0
1642739990000|2022-01-21 04:39:50|400.25|397.45|400.16|397.36|400.33|397.53|400.16|397.36|0
1642740000000|2022-01-21 04:40:00|400.25|397.45|400.16|397.36|400.25|397.45|400.16|397.36|0
1642740010000|2022-01-21 04:40:10|400.42|397.62|399.98|397.18|400.42|397.62|399.98|397.18|0
1642740020000|2022-01-21 04:40:20|400.16|397.36|400.16|397.36|400.16|397.36|400.16|397.36|0
1642740030000|2022-01-21 04:40:30|400.25|397.45|400.33|397.53|400.33|397.53|400.25|397.45|0
1642740040000|2022-01-21 04:40:40|400.25|397.45|400.25|397.45|400.25|397.45|400.16|397.36|0
1642740050000|2022-01-21 04:40:50|400.16|397.36|400.69|397.89|400.69|397.89|400.16|397.36|0
1642740060000|2022-01-21 04:41:00|400.86|398.06|400.69|397.89|401.04|398.24|400.69|397.89|0
1642740070000|2022-01-21 04:41:10|401.31|398.51|401.75|398.95|401.75|398.95|401.31|398.51|0
1642740080000|2022-01-21 04:41:20|401.92|399.12|401.39|398.59|401.92|399.12|401.22|398.42|0
1642740090000|2022-01-21 04:41:30|401.57|398.77|401.39|398.59|401.57|398.77|401.39|398.59|0
1642740100000|2022-01-21 04:41:40|401.31|398.51|401.39|398.59|401.39|398.59|401.22|398.42|0
1642740110000|2022-01-21 04:41:50|401.22|398.42|401.22|398.42|401.31|398.51|401.22|398.42|0
1642740120000|2022-01-21 04:42:00|401.04|398.24|401.13|398.33|401.22|398.42|401.04|398.24|0
1642740130000|2022-01-21 04:42:10|401.04|398.24|401.04|398.24|401.04|398.24|400.95|398.15|0
1642740140000|2022-01-21 04:42:20|401.13|398.33|400.95|398.15|401.13|398.33|400.95|398.15|0
1642740150000|2022-01-21 04:42:30|401.04|398.24|401.39|398.59|401.39|398.59|401.04|398.24|0
1642740160000|2022-01-21 04:42:40|401.13|398.33|400.95|398.15|401.13|398.33|400.95|398.15|0
1642740170000|2022-01-21 04:42:50|400.86|398.06|400.86|398.06|400.86|398.06|400.86|398.06|0
1642740180000|2022-01-21 04:43:00|400.68|397.88|400.51|397.71|400.68|397.88|400.42|397.62|0
1642740190000|2022-01-21 04:43:10|400.6|397.8|401.21|398.41|401.21|398.41|400.6|397.8|0
1642740200000|2022-01-21 04:43:20|401.04|398.24|401.39|398.59|401.39|398.59|401.04|398.24|0
1642740210000|2022-01-21 04:43:30|401.21|398.41|401.21|398.41|401.39|398.59|401.21|398.41|0
1642740220000|2022-01-21 04:43:40|400.86|398.06|402.1|399.3|402.1|399.3|400.86|398.06|0
1642740230000|2022-01-21 04:43:50|402.45|399.65|402.45|399.65|402.45|399.65|402.45|399.65|0
1642740240000|2022-01-21 04:44:00|402.28|399.48|402.37|399.57|402.37|399.57|402.28|399.48|0
1642740250000|2022-01-21 04:44:10|402.45|399.65|402.45|399.65|402.45|399.65|402.45|399.65|0
1642740260000|2022-01-21 04:44:20|402.55|399.75|402.28|399.48|402.63|399.83|402.28|399.48|0
1642740270000|2022-01-21 04:44:30|402.1|399.3|402.55|399.75|402.63|399.83|402.1|399.3|0
1642740280000|2022-01-21 04:44:40|402.37|399.57|402.1|399.3|402.45|399.65|402.1|399.3|0
1642740290000|2022-01-21 04:44:50|402.19|399.39|402.28|399.48|402.28|399.48|402.19|399.39|0
1642740300000|2022-01-21 04:45:00|402.1|399.3|402.1|399.3|402.19|399.39|402.1|399.3|0
1642740310000|2022-01-21 04:45:10|402.01|399.21|401.74|398.94|402.01|399.21|401.74|398.94|0
1642740320000|2022-01-21 04:45:20|401.66|398.86|402.1|399.3|402.1|399.3|401.57|398.77|0
1642740330000|2022-01-21 04:45:30|402.45|399.65|402.1|399.3|402.45|399.65|402.1|399.3|0
1642740340000|2022-01-21 04:45:40|402.28|399.48|402.1|399.3|402.28|399.48|402.1|399.3|0
1642740350000|2022-01-21 04:45:50|402.28|399.48|401.92|399.12|402.28|399.48|401.92|399.12|0
1642740360000|2022-01-21 04:46:00|401.74|398.94|401.57|398.77|401.74|398.94|401.57|398.77|0
1642740370000|2022-01-21 04:46:10|401.66|398.86|401.92|399.12|401.92|399.12|401.57|398.77|0
1642740380000|2022-01-21 04:46:20|401.84|399.04|401.66|398.86|401.84|399.04|401.57|398.77|0
1642740390000|2022-01-21 04:46:30|401.74|398.94|401.84|399.04|401.84|399.04|401.74|398.94|0
1642740400000|2022-01-21 04:46:40|401.66|398.86|401.48|398.68|401.66|398.86|401.48|398.68|0
1642740410000|2022-01-21 04:46:50|401.57|398.77|401.57|398.77|401.66|398.86|401.57|398.77|0
1642740420000|2022-01-21 04:47:00|401.84|399.04|401.84|399.04|401.84|399.04|401.84|399.04|0
1642740430000|2022-01-21 04:47:10|401.66|398.86|401.84|399.04|401.84|399.04|401.66|398.86|0
1642740440000|2022-01-21 04:47:20|401.92|399.12|401.74|398.94|401.92|399.12|401.57|398.77|0
1642740450000|2022-01-21 04:47:30|401.92|399.12|401.92|399.12|401.92|399.12|401.92|399.12|0
1642740460000|2022-01-21 04:47:40|401.84|399.04|401.66|398.86|401.84|399.04|401.66|398.86|0
1642740470000|2022-01-21 04:47:50|402.37|399.57|402.45|399.65|402.54|399.74|402.37|399.57|0
1642740480000|2022-01-21 04:48:00|402.54|399.74|402.37|399.57|402.54|399.74|402.27|399.47|0
1642740490000|2022-01-21 04:48:10|402.27|399.47|402.98|400.18|402.98|400.18|402.27|399.47|0
1642740500000|2022-01-21 04:48:20|402.9|400.1|402.81|400.01|402.9|400.1|402.81|400.01|0
1642740510000|2022-01-21 04:48:30|402.9|400.1|403.16|400.36|403.16|400.36|402.9|400.1|0
1642740520000|2022-01-21 04:48:40|403.34|400.54|403.25|400.45|403.52|400.72|403.25|400.45|0
1642740530000|2022-01-21 04:48:50|403.16|400.36|403.69|400.89|403.69|400.89|403.16|400.36|0
1642740540000|2022-01-21 04:49:00|404.76|401.96|404.22|401.42|404.76|401.96|404.05|401.25|0
1642740550000|2022-01-21 04:49:10|404.85|402.05|403.69|400.89|404.85|402.05|403.69|400.89|0
1642740560000|2022-01-21 04:49:20|403.51|400.71|403.78|400.98|403.78|400.98|403.51|400.71|0
1642740570000|2022-01-21 04:49:30|403.43|400.63|403.69|400.89|403.69|400.89|403.43|400.63|0
1642740580000|2022-01-21 04:49:40|403.78|400.98|403.69|400.89|403.78|400.98|403.69|400.89|0
1642740590000|2022-01-21 04:49:50|403.51|400.71|403.87|401.07|403.87|401.07|403.51|400.71|0
1642740600000|2022-01-21 04:50:00|403.78|400.98|403.69|400.89|403.78|400.98|403.61|400.81|0
1642740610000|2022-01-21 04:50:10|403.61|400.81|403.61|400.81|403.78|400.98|403.61|400.81|0
1642740620000|2022-01-21 04:50:20|403.51|400.71|403.69|400.89|403.69|400.89|403.51|400.71|0
1642740630000|2022-01-21 04:50:30|403.78|400.98|403.78|400.98|403.78|400.98|403.61|400.81|0
1642740640000|2022-01-21 04:50:40|403.87|401.07|404.4|401.6|404.4|401.6|403.87|401.07|0
1642740650000|2022-01-21 04:50:50|404.22|401.42|404.05|401.25|404.22|401.42|404.05|401.25|0
1642740660000|2022-01-21 04:51:00|403.87|401.07|403.51|400.71|403.87|401.07|403.51|400.71|0
1642740670000|2022-01-21 04:51:10|403.34|400.54|403.43|400.63|403.51|400.71|403.34|400.54|0
1642740680000|2022-01-21 04:51:20|403.61|400.81|403.78|400.98|403.78|400.98|403.61|400.81|0
1642740690000|2022-01-21 04:51:30|403.96|401.16|404.22|401.42|404.22|401.42|403.96|401.16|0
1642740700000|2022-01-21 04:51:40|404.58|401.78|404.49|401.69|404.76|401.96|404.49|401.69|0
1642740710000|2022-01-21 04:51:50|404.58|401.78|403.87|401.07|404.58|401.78|403.87|401.07|0
1642740720000|2022-01-21 04:52:00|404.05|401.25|404.05|401.25|404.22|401.42|404.05|401.25|0
1642740730000|2022-01-21 04:52:10|403.96|401.16|403.69|400.89|403.96|401.16|403.69|400.89|0
1642740740000|2022-01-21 04:52:20|403.61|400.81|403.69|400.89|403.78|400.98|403.61|400.81|0
1642740750000|2022-01-21 04:52:30|403.61|400.81|403.51|400.71|403.87|401.07|403.51|400.71|0
1642740760000|2022-01-21 04:52:40|403.69|400.89|403.69|400.89|403.69|400.89|403.69|400.89|0
1642740770000|2022-01-21 04:52:50|403.61|400.81|403.69|400.89|403.69|400.89|403.61|400.81|0
1642740780000|2022-01-21 04:53:00|403.87|401.07|404.05|401.25|404.05|401.25|403.87|401.07|0
1642740790000|2022-01-21 04:53:10|404.14|401.34|404.05|401.25|404.14|401.34|404.05|401.25|0
1642740800000|2022-01-21 04:53:20|404.14|401.34|403.78|400.98|404.14|401.34|403.51|400.71|0
1642740810000|2022-01-21 04:53:30|403.69|400.89|403.61|400.81|403.69|400.89|403.61|400.81|0
1642740820000|2022-01-21 04:53:40|403.51|400.71|403.51|400.71|403.61|400.81|403.51|400.71|0
1642740840000|2022-01-21 04:54:00|403.61|400.81|403.61|400.81|403.69|400.89|403.61|400.81|0
1642740850000|2022-01-21 04:54:10|403.16|400.36|403.34|400.54|403.51|400.71|403.16|400.36|0
1642740860000|2022-01-21 04:54:20|403.51|400.71|403.16|400.36|403.51|400.71|403.16|400.36|0
1642740870000|2022-01-21 04:54:30|403.25|400.45|403.25|400.45|403.43|400.63|403.25|400.45|0
1642740880000|2022-01-21 04:54:40|403.16|400.36|402.9|400.1|403.16|400.36|402.63|399.83|0
1642740890000|2022-01-21 04:54:50|402.8|400|403.25|400.45|403.25|400.45|402.8|400|0
1642740900000|2022-01-21 04:55:00|403.16|400.36|403.34|400.54|403.34|400.54|403.16|400.36|0
1642740910000|2022-01-21 04:55:10|403.51|400.71|403.16|400.36|403.51|400.71|403.16|400.36|0
1642740920000|2022-01-21 04:55:20|402.98|400.18|403.16|400.36|403.16|400.36|402.98|400.18|0
1642740930000|2022-01-21 04:55:30|403.33|400.53|403.16|400.36|403.33|400.53|403.16|400.36|0
1642740940000|2022-01-21 04:55:40|403.07|400.27|402.98|400.18|403.16|400.36|402.98|400.18|0
1642740950000|2022-01-21 04:55:50|402.8|400|402.8|400|402.8|400|402.8|400|0
1642740970000|2022-01-21 04:56:10|402.63|399.83|402.8|400|402.8|400|402.63|399.83|0
1642740980000|2022-01-21 04:56:20|402.72|399.92|402.89|400.09|402.89|400.09|402.72|399.92|0
1642740990000|2022-01-21 04:56:30|402.8|400|402.89|400.09|402.89|400.09|402.72|399.92|0
1642741000000|2022-01-21 04:56:40|403.07|400.27|402.98|400.18|403.16|400.36|402.98|400.18|0
1642741010000|2022-01-21 04:56:50|402.63|399.83|402.45|399.65|402.63|399.83|402.45|399.65|0
1642741020000|2022-01-21 04:57:00|402.19|399.39|402.27|399.47|402.27|399.47|402.09|399.29|0
1642741030000|2022-01-21 04:57:10|402.19|399.39|402.19|399.39|402.27|399.47|402.09|399.29|0
1642741040000|2022-01-21 04:57:20|402.27|399.47|401.92|399.12|402.27|399.47|401.92|399.12|0
1642741050000|2022-01-21 04:57:30|401.83|399.03|401.56|398.76|401.83|399.03|401.56|398.76|0
1642741060000|2022-01-21 04:57:40|401.74|398.94|401.39|398.59|401.74|398.94|401.39|398.59|0
1642741070000|2022-01-21 04:57:50|401.3|398.5|401.56|398.76|401.56|398.76|401.3|398.5|0
1642741080000|2022-01-21 04:58:00|401.65|398.85|401.83|399.03|401.83|399.03|401.65|398.85|0
1642741090000|2022-01-21 04:58:10|401.92|399.12|401.92|399.12|401.92|399.12|401.92|399.12|0
1642741100000|2022-01-21 04:58:20|402.09|399.29|402.45|399.65|402.45|399.65|402.09|399.29|0
1642741110000|2022-01-21 04:58:30|402.27|399.47|402.8|400|402.8|400|402.09|399.29|0
1642741120000|2022-01-21 04:58:40|402.72|399.92|402.62|399.82|402.72|399.92|402.62|399.82|0
1642741130000|2022-01-21 04:58:50|402.72|399.92|402.89|400.09|402.89|400.09|402.72|399.92|0
1642741140000|2022-01-21 04:59:00|402.8|400|402.89|400.09|402.89|400.09|402.8|400|0
1642741150000|2022-01-21 04:59:10|402.8|400|402.98|400.18|402.98|400.18|402.8|400|0
1642741160000|2022-01-21 04:59:20|403.16|400.36|402.98|400.18|403.16|400.36|402.89|400.09|0
1642741170000|2022-01-21 04:59:30|403.16|400.36|402.89|400.09|403.16|400.36|402.89|400.09|0
1642741180000|2022-01-21 04:59:40|402.98|400.18|403.16|400.36|403.25|400.45|402.98|400.18|0
1642741190000|2022-01-21 04:59:50|403.25|400.45|403.43|400.63|403.43|400.63|403.16|400.36|0
1642741200000|2022-01-21 05:00:00|403.16|400.36|403.33|400.53|403.33|400.53|403.16|400.36|0
1642741210000|2022-01-21 05:00:10|403.43|400.63|403.51|400.71|403.51|400.71|403.43|400.63|0
1642741220000|2022-01-21 05:00:20|403.87|401.07|403.69|400.89|403.87|401.07|403.69|400.89|0
1642741230000|2022-01-21 05:00:30|403.87|401.07|403.33|400.53|403.87|401.07|403.33|400.53|0
1642741240000|2022-01-21 05:00:40|403.16|400.36|402.62|399.82|403.16|400.36|402.62|399.82|0
1642741250000|2022-01-21 05:00:50|402.54|399.74|402.36|399.56|402.54|399.74|402.36|399.56|0
1642741260000|2022-01-21 05:01:00|401.83|399.03|401.3|398.5|401.83|399.03|401.3|398.5|0
1642741270000|2022-01-21 05:01:10|401.21|398.41|401.48|398.68|401.48|398.68|401.21|398.41|0
1642741280000|2022-01-21 05:01:20|401.21|398.41|401.03|398.23|401.3|398.5|401.03|398.23|0
1642741290000|2022-01-21 05:01:30|401.38|398.58|401.48|398.68|401.48|398.68|401.21|398.41|0
1642741300000|2022-01-21 05:01:40|401.92|399.12|401.74|398.94|401.92|399.12|401.74|398.94|0
1642741310000|2022-01-21 05:01:50|401.56|398.76|401.48|398.68|401.74|398.94|401.48|398.68|0
1642741320000|2022-01-21 05:02:00|401.83|399.03|401.21|398.41|401.83|399.03|401.21|398.41|0
1642741330000|2022-01-21 05:02:10|401.38|398.58|401.56|398.76|401.56|398.76|401.38|398.58|0
1642741340000|2022-01-21 05:02:20|401.38|398.58|401.83|399.03|401.83|399.03|401.38|398.58|0
1642741350000|2022-01-21 05:02:30|401.91|399.11|401.74|398.94|401.91|399.11|401.56|398.76|0
1642741360000|2022-01-21 05:02:40|401.38|398.58|401.74|398.94|401.74|398.94|401.38|398.58|0
1642741370000|2022-01-21 05:02:50|401.56|398.76|401.65|398.85|401.65|398.85|401.38|398.58|0
1642741380000|2022-01-21 05:03:00|401.48|398.68|401.48|398.68|401.56|398.76|401.48|398.68|0
1642741390000|2022-01-21 05:03:10|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1642741400000|2022-01-21 05:03:20|401.56|398.76|401.56|398.76|401.56|398.76|401.56|398.76|0
1642741410000|2022-01-21 05:03:30|401.65|398.85|401.56|398.76|401.65|398.85|401.38|398.58|0
1642741420000|2022-01-21 05:03:40|401.38|398.58|401.21|398.41|401.38|398.58|401.21|398.41|0
1642741430000|2022-01-21 05:03:50|401.03|398.23|401.03|398.23|401.03|398.23|401.03|398.23|0
1642741440000|2022-01-21 05:04:00|401.12|398.32|401.12|398.32|401.21|398.41|401.12|398.32|0
1642741450000|2022-01-21 05:04:10|401.03|398.23|400.94|398.14|401.03|398.23|400.68|397.88|0
1642741460000|2022-01-21 05:04:20|401.03|398.23|401.21|398.41|401.21|398.41|401.03|398.23|0
1642741470000|2022-01-21 05:04:30|401.12|398.32|401.21|398.41|401.38|398.58|401.12|398.32|0
1642741480000|2022-01-21 05:04:40|401.38|398.58|401.38|398.58|401.38|398.58|401.38|398.58|0
1642741490000|2022-01-21 05:04:50|401.21|398.41|401.21|398.41|401.3|398.5|401.21|398.41|0
1642741500000|2022-01-21 05:05:00|401.38|398.58|401.83|399.03|401.83|399.03|401.38|398.58|0
1642741510000|2022-01-21 05:05:10|402.09|399.29|402.54|399.74|403.15|400.35|402.09|399.29|0
1642741520000|2022-01-21 05:05:20|402.44|399.64|402.62|399.82|402.62|399.82|402.44|399.64|0
1642741530000|2022-01-21 05:05:30|402.8|400|402.44|399.64|402.8|400|402.44|399.64|0
1642741540000|2022-01-21 05:05:40|402.62|399.82|403.07|400.27|403.07|400.27|402.44|399.64|0
1642741550000|2022-01-21 05:05:50|402.98|400.18|403.33|400.53|403.33|400.53|402.98|400.18|0
1642741560000|2022-01-21 05:06:00|403.25|400.45|403.25|400.45|403.25|400.45|403.25|400.45|0
1642741570000|2022-01-21 05:06:10|403.33|400.53|403.07|400.27|403.33|400.53|403.07|400.27|0
1642741580000|2022-01-21 05:06:20|402.98|400.18|403.33|400.53|403.33|400.53|402.98|400.18|0
1642741590000|2022-01-21 05:06:30|403.15|400.35|402.71|399.91|403.15|400.35|402.71|399.91|0
1642741600000|2022-01-21 05:06:40|402.44|399.64|401.83|399.03|402.44|399.64|401.56|398.76|0
1642741610000|2022-01-21 05:06:50|401.91|399.11|401.56|398.76|401.91|399.11|401.56|398.76|0
1642741620000|2022-01-21 05:07:00|401.3|398.5|400.85|398.05|401.3|398.5|400.77|397.97|0
1642741630000|2022-01-21 05:07:10|400.67|397.87|400.67|397.87|400.67|397.87|400.59|397.79|0
1642741640000|2022-01-21 05:07:20|400.85|398.05|400.59|397.79|400.85|398.05|400.59|397.79|0
1642741650000|2022-01-21 05:07:30|400.67|397.87|400.85|398.05|400.85|398.05|400.67|397.87|0
1642741660000|2022-01-21 05:07:40|401.12|398.32|401.38|398.58|401.38|398.58|401.03|398.23|0
1642741670000|2022-01-21 05:07:50|401.2|398.4|401.03|398.23|401.2|398.4|401.03|398.23|0
1642741680000|2022-01-21 05:08:00|401.12|398.32|400.67|397.87|401.12|398.32|400.67|397.87|0
1642741690000|2022-01-21 05:08:10|400.41|397.61|400.67|397.87|400.67|397.87|400.32|397.52|0
1642741700000|2022-01-21 05:08:20|400.59|397.79|400.59|397.79|400.59|397.79|400.59|397.79|0
1642741710000|2022-01-21 05:08:30|400.85|398.05|400.85|398.05|401.2|398.4|400.85|398.05|0
1642741720000|2022-01-21 05:08:40|400.5|397.7|400.32|397.52|400.5|397.7|400.32|397.52|0
1642741730000|2022-01-21 05:08:50|400.14|397.34|400.24|397.44|400.24|397.44|399.97|397.17|0
1642741740000|2022-01-21 05:09:00|400.14|397.34|399.97|397.17|400.14|397.34|399.79|396.99|0
1642741750000|2022-01-21 05:09:10|399.79|396.99|399.88|397.08|399.97|397.17|399.79|396.99|0
1642741760000|2022-01-21 05:09:20|399.97|397.17|400.32|397.52|400.32|397.52|399.97|397.17|0
1642741770000|2022-01-21 05:09:30|400.06|397.26|400.14|397.34|400.14|397.34|400.06|397.26|0
1642741780000|2022-01-21 05:09:40|399.97|397.17|399.97|397.17|400.24|397.44|399.97|397.17|0
1642741800000|2022-01-21 05:10:00|400.14|397.34|400.06|397.26|400.14|397.34|400.06|397.26|0
1642741810000|2022-01-21 05:10:10|400.14|397.34|399.26|396.46|400.14|397.34|399.26|396.46|0
1642741820000|2022-01-21 05:10:20|399.35|396.55|399.71|396.91|399.79|396.99|399.35|396.55|0
1642741830000|2022-01-21 05:10:30|399.88|397.08|399.97|397.17|400.32|397.52|399.88|397.08|0
1642741840000|2022-01-21 05:10:40|400.14|397.34|399.97|397.17|400.24|397.44|399.97|397.17|0
1642741850000|2022-01-21 05:10:50|400.06|397.26|400.14|397.34|400.14|397.34|399.97|397.17|0
1642741860000|2022-01-21 05:11:00|400.06|397.26|400.5|397.7|400.5|397.7|400.06|397.26|0
1642741870000|2022-01-21 05:11:10|400.59|397.79|400.85|398.05|400.85|398.05|400.59|397.79|0
1642741880000|2022-01-21 05:11:20|400.5|397.7|400.67|397.87|400.67|397.87|400.5|397.7|0
1642741890000|2022-01-21 05:11:30|400.59|397.79|400.67|397.87|400.85|398.05|400.59|397.79|0
1642741900000|2022-01-21 05:11:40|400.85|398.05|400.59|397.79|401.03|398.23|400.59|397.79|0
1642741910000|2022-01-21 05:11:50|400.85|398.05|400.94|398.14|401.03|398.23|400.85|398.05|0
1642741920000|2022-01-21 05:12:00|401.03|398.23|400.94|398.14|401.03|398.23|400.94|398.14|0
1642741930000|2022-01-21 05:12:10|401.03|398.23|401.2|398.4|401.2|398.4|401.03|398.23|0
1642741940000|2022-01-21 05:12:20|401.03|398.23|401.73|398.93|401.91|399.11|401.03|398.23|0
1642741950000|2022-01-21 05:12:30|401.83|399.03|401.73|398.93|401.83|399.03|401.73|398.93|0
1642741960000|2022-01-21 05:12:40|401.56|398.76|401.91|399.11|401.91|399.11|401.56|398.76|0
1642741970000|2022-01-21 05:12:50|401.83|399.03|401.83|399.03|401.83|399.03|401.73|398.93|0
1642741980000|2022-01-21 05:13:00|401.56|398.76|401.83|399.03|402.09|399.29|401.56|398.76|0
1642741990000|2022-01-21 05:13:10|401.73|398.93|401.56|398.76|401.73|398.93|401.56|398.76|0
1642742000000|2022-01-21 05:13:20|401.65|398.85|402.09|399.29|402.09|399.29|401.65|398.85|0
1642742010000|2022-01-21 05:13:30|401.73|398.93|401.83|399.03|401.83|399.03|401.73|398.93|0
1642742020000|2022-01-21 05:13:40|401.91|399.11|402|399.2|402.09|399.29|401.91|399.11|0
1642742030000|2022-01-21 05:13:50|401.91|399.11|401.83|399.03|401.91|399.11|401.73|398.93|0
1642742040000|2022-01-21 05:14:00|401.73|398.93|402|399.2|402|399.2|401.73|398.93|0
1642742050000|2022-01-21 05:14:10|402.26|399.46|402|399.2|402.26|399.46|402|399.2|0
1642742060000|2022-01-21 05:14:20|401.91|399.11|401.73|398.93|401.91|399.11|401.73|398.93|0
1642742070000|2022-01-21 05:14:30|401.91|399.11|401.82|399.02|401.91|399.11|401.82|399.02|0
1642742080000|2022-01-21 05:14:40|401.73|398.93|401.47|398.67|401.73|398.93|401.47|398.67|0
1642742090000|2022-01-21 05:14:50|401.56|398.76|401.91|399.11|401.91|399.11|401.56|398.76|0
1642742100000|2022-01-21 05:15:00|402.09|399.29|401.82|399.02|402.26|399.46|401.73|398.93|0
1642742110000|2022-01-21 05:15:10|401.91|399.11|402.62|399.82|402.62|399.82|401.91|399.11|0
1642742120000|2022-01-21 05:15:20|402.71|399.91|402.71|399.91|402.71|399.91|402.62|399.82|0
1642742130000|2022-01-21 05:15:30|402.44|399.64|402.62|399.82|402.62|399.82|402.44|399.64|0
1642742140000|2022-01-21 05:15:40|402.97|400.17|402.62|399.82|402.97|400.17|402.62|399.82|0
1642742150000|2022-01-21 05:15:50|402.71|399.91|402.79|399.99|402.89|400.09|402.71|399.91|0
1642742160000|2022-01-21 05:16:00|402.44|399.64|402.79|399.99|402.79|399.99|402.44|399.64|0
1642742170000|2022-01-21 05:16:10|402.97|400.17|402.71|399.91|402.97|400.17|402.71|399.91|0
1642742180000|2022-01-21 05:16:20|402.79|399.99|402.71|399.91|402.79|399.99|402.71|399.91|0
1642742190000|2022-01-21 05:16:30|402.79|399.99|403.15|400.35|403.15|400.35|402.79|399.99|0
1642742200000|2022-01-21 05:16:40|403.33|400.53|403.6|400.8|403.6|400.8|403.33|400.53|0
1642742210000|2022-01-21 05:16:50|403.68|400.88|403.77|400.97|403.86|401.06|403.68|400.88|0
1642742220000|2022-01-21 05:17:00|403.6|400.8|403.68|400.88|403.68|400.88|403.6|400.8|0
1642742230000|2022-01-21 05:17:10|403.77|400.97|403.68|400.88|403.77|400.97|403.68|400.88|0
1642742240000|2022-01-21 05:17:20|403.5|400.7|403.33|400.53|403.5|400.7|403.33|400.53|0
1642742250000|2022-01-21 05:17:30|403.5|400.7|403.33|400.53|403.5|400.7|403.33|400.53|0
1642742260000|2022-01-21 05:17:40|403.24|400.44|403.5|400.7|403.6|400.8|403.24|400.44|0
1642742270000|2022-01-21 05:17:50|403.68|400.88|403.86|401.06|403.86|401.06|403.68|400.88|0
1642742280000|2022-01-21 05:18:00|403.77|400.97|403.6|400.8|403.86|401.06|403.6|400.8|0
1642742290000|2022-01-21 05:18:10|403.33|400.53|403.5|400.7|403.5|400.7|403.33|400.53|0
1642742300000|2022-01-21 05:18:20|403.6|400.8|403.68|400.88|403.68|400.88|403.6|400.8|0
1642742310000|2022-01-21 05:18:30|403.77|400.97|403.68|400.88|403.77|400.97|403.68|400.88|0
1642742320000|2022-01-21 05:18:40|403.6|400.8|403.33|400.53|403.6|400.8|403.33|400.53|0
1642742330000|2022-01-21 05:18:50|403.06|400.26|403.33|400.53|403.33|400.53|402.97|400.17|0
1642742340000|2022-01-21 05:19:00|403.15|400.35|403.15|400.35|403.15|400.35|403.15|400.35|0
1642742350000|2022-01-21 05:19:10|402.97|400.17|403.15|400.35|403.15|400.35|402.97|400.17|0
1642742360000|2022-01-21 05:19:20|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1642742370000|2022-01-21 05:19:30|402.97|400.17|403.06|400.26|403.15|400.35|402.97|400.17|0
1642742380000|2022-01-21 05:19:40|402.97|400.17|402.62|399.82|402.97|400.17|402.62|399.82|0
1642742390000|2022-01-21 05:19:50|402.44|399.64|402.26|399.46|402.44|399.64|402.26|399.46|0
1642742400000|2022-01-21 05:20:00|402.35|399.55|402.35|399.55|402.44|399.64|402.35|399.55|0
1642742410000|2022-01-21 05:20:10|402.44|399.64|402.26|399.46|402.44|399.64|402.26|399.46|0
1642742420000|2022-01-21 05:20:20|402.35|399.55|402.08|399.28|402.35|399.55|402.08|399.28|0
1642742430000|2022-01-21 05:20:30|401.91|399.11|402.08|399.28|402.08|399.28|401.91|399.11|0
1642742440000|2022-01-21 05:20:40|402|399.2|401.91|399.11|402|399.2|401.91|399.11|0
1642742450000|2022-01-21 05:20:50|402.08|399.28|402.35|399.55|402.35|399.55|402.08|399.28|0
1642742460000|2022-01-21 05:21:00|402.08|399.28|402.08|399.28|402.08|399.28|402.08|399.28|0
1642742470000|2022-01-21 05:21:10|401.91|399.11|402|399.2|402.08|399.28|401.91|399.11|0
1642742480000|2022-01-21 05:21:20|401.91|399.11|400.23|397.43|402.08|399.28|400.23|397.43|0
1642742490000|2022-01-21 05:21:30|399.96|397.16|401.02|398.22|401.02|398.22|399.96|397.16|0
1642742500000|2022-01-21 05:21:40|401.2|398.4|401.2|398.4|401.2|398.4|401.2|398.4|0
1642742510000|2022-01-21 05:21:50|400.85|398.05|400.85|398.05|400.85|398.05|400.67|397.87|0
1642742520000|2022-01-21 05:22:00|400.76|397.96|400.94|398.14|400.94|398.14|400.76|397.96|0
1642742530000|2022-01-21 05:22:10|400.85|398.05|401.02|398.22|401.02|398.22|400.85|398.05|0
1642742540000|2022-01-21 05:22:20|401.11|398.31|401.38|398.58|401.38|398.58|401.11|398.31|0
1642742550000|2022-01-21 05:22:30|401.29|398.49|401.2|398.4|401.29|398.49|401.2|398.4|0
1642742560000|2022-01-21 05:22:40|401.29|398.49|401.47|398.67|401.47|398.67|401.29|398.49|0
1642742570000|2022-01-21 05:22:50|401.29|398.49|401.2|398.4|401.55|398.75|401.2|398.4|0
1642742580000|2022-01-21 05:23:00|401.02|398.22|401.64|398.84|401.64|398.84|401.02|398.22|0
1642742590000|2022-01-21 05:23:10|401.73|398.93|401.47|398.67|401.73|398.93|401.47|398.67|0
1642742600000|2022-01-21 05:23:20|401.38|398.58|401.55|398.75|401.55|398.75|401.38|398.58|0
1642742610000|2022-01-21 05:23:30|401.73|398.93|402.08|399.28|402.08|399.28|401.73|398.93|0
1642742630000|2022-01-21 05:23:50|402.18|399.38|401.91|399.11|402.18|399.38|401.91|399.11|0
1642742640000|2022-01-21 05:24:00|401.73|398.93|401.38|398.58|401.91|399.11|401.38|398.58|0
1642742650000|2022-01-21 05:24:10|400.84|398.04|401.02|398.22|401.02|398.22|400.84|398.04|0
1642742660000|2022-01-21 05:24:20|401.2|398.4|401.2|398.4|401.38|398.58|401.2|398.4|0
1642742670000|2022-01-21 05:24:30|401.02|398.22|400.94|398.14|401.02|398.22|400.94|398.14|0
1642742680000|2022-01-21 05:24:40|401.02|398.22|400.31|397.51|401.02|398.22|400.31|397.51|0
1642742690000|2022-01-21 05:24:50|400.14|397.34|399.88|397.08|400.14|397.34|399.78|396.98|0
1642742700000|2022-01-21 05:25:00|400.41|397.61|400.76|397.96|400.84|398.04|400.41|397.61|0
1642742710000|2022-01-21 05:25:10|400.67|397.87|400.76|397.96|400.84|398.04|400.67|397.87|0
1642742720000|2022-01-21 05:25:20|400.49|397.69|400.67|397.87|400.67|397.87|400.49|397.69|0
1642742730000|2022-01-21 05:25:30|400.84|398.04|400.84|398.04|401.02|398.22|400.84|398.04|0
1642742740000|2022-01-21 05:25:40|401.2|398.4|400.94|398.14|401.2|398.4|400.94|398.14|0
1642742750000|2022-01-21 05:25:50|401.02|398.22|401.2|398.4|401.2|398.4|401.02|398.22|0
1642742760000|2022-01-21 05:26:00|400.94|398.14|400.67|397.87|400.94|398.14|400.67|397.87|0
1642742770000|2022-01-21 05:26:10|400.41|397.61|400.31|397.51|400.41|397.61|400.14|397.34|0
1642742780000|2022-01-21 05:26:20|400.41|397.61|400.49|397.69|400.49|397.69|400.41|397.61|0
1642742790000|2022-01-21 05:26:30|400.31|397.51|400.31|397.51|400.31|397.51|400.31|397.51|0
1642742800000|2022-01-21 05:26:40|400.14|397.34|400.14|397.34|400.14|397.34|400.14|397.34|0
1642742810000|2022-01-21 05:26:50|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1642742820000|2022-01-21 05:27:00|400.14|397.34|400.23|397.43|400.31|397.51|400.14|397.34|0
1642742830000|2022-01-21 05:27:10|400.31|397.51|400.05|397.25|400.31|397.51|400.05|397.25|0
1642742840000|2022-01-21 05:27:20|399.61|396.81|399.43|396.63|399.96|397.16|399.43|396.63|0
1642742850000|2022-01-21 05:27:30|399.96|397.16|399.88|397.08|400.14|397.34|399.88|397.08|0
1642742860000|2022-01-21 05:27:40|400.31|397.51|401.02|398.22|401.02|398.22|400.31|397.51|0
1642742870000|2022-01-21 05:27:50|400.84|398.04|401.02|398.22|401.02|398.22|400.84|398.04|0
1642742880000|2022-01-21 05:28:00|401.11|398.31|400.84|398.04|401.11|398.31|400.84|398.04|0
1642742890000|2022-01-21 05:28:10|400.94|398.14|400.84|398.04|400.94|398.14|400.67|397.87|0
1642742900000|2022-01-21 05:28:20|400.67|397.87|400.58|397.78|400.67|397.87|400.49|397.69|0
1642742910000|2022-01-21 05:28:30|400.67|397.87|401.02|398.22|401.02|398.22|400.67|397.87|0
1642742920000|2022-01-21 05:28:40|401.11|398.31|401.2|398.4|401.37|398.57|401.11|398.31|0
1642742930000|2022-01-21 05:28:50|401.55|398.75|401.37|398.57|401.64|398.84|401.2|398.4|0
1642742940000|2022-01-21 05:29:00|401.2|398.4|401.11|398.31|401.2|398.4|401.11|398.31|0
1642742950000|2022-01-21 05:29:10|401.02|398.22|401.29|398.49|401.29|398.49|401.02|398.22|0
1642742960000|2022-01-21 05:29:20|401.73|398.93|402.08|399.28|402.08|399.28|401.73|398.93|0
1642742970000|2022-01-21 05:29:30|401.9|399.1|401.82|399.02|402.08|399.28|401.82|399.02|0
1642742980000|2022-01-21 05:29:40|402.26|399.46|402.08|399.28|402.26|399.46|402.08|399.28|0
1642742990000|2022-01-21 05:29:50|402.26|399.46|402.79|399.99|402.79|399.99|402.26|399.46|0
1642743000000|2022-01-21 05:30:00|402.43|399.63|401.55|398.75|402.43|399.63|401.55|398.75|0
1642743010000|2022-01-21 05:30:10|401.46|398.66|401.2|398.4|401.46|398.66|400.67|397.87|0
1642743020000|2022-01-21 05:30:20|401.11|398.31|400.84|398.04|401.11|398.31|400.49|397.69|0
1642743030000|2022-01-21 05:30:30|400.67|397.87|401.02|398.22|401.02|398.22|400.67|397.87|0
1642743040000|2022-01-21 05:30:40|401.2|398.4|401.37|398.57|401.37|398.57|401.02|398.22|0
1642743050000|2022-01-21 05:30:50|401.29|398.49|401.02|398.22|401.29|398.49|401.02|398.22|0
1642743060000|2022-01-21 05:31:00|400.14|397.34|400.76|397.96|400.76|397.96|400.14|397.34|0
1642743070000|2022-01-21 05:31:10|400.67|397.87|400.49|397.69|400.67|397.87|400.49|397.69|0
1642743080000|2022-01-21 05:31:20|400.14|397.34|400.14|397.34|400.4|397.6|400.14|397.34|0
1642743090000|2022-01-21 05:31:30|399.96|397.16|400.4|397.6|400.4|397.6|399.96|397.16|0
1642743100000|2022-01-21 05:31:40|400.23|397.43|400.23|397.43|400.23|397.43|400.14|397.34|0
1642743110000|2022-01-21 05:31:50|399.96|397.16|399.61|396.81|399.96|397.16|399.43|396.63|0
1642743120000|2022-01-21 05:32:00|399.7|396.9|399.61|396.81|399.7|396.9|399.43|396.63|0
1642743130000|2022-01-21 05:32:10|399.43|396.63|399.17|396.37|399.43|396.63|399.17|396.37|0
1642743140000|2022-01-21 05:32:20|399.7|396.9|399.7|396.9|399.78|396.98|399.7|396.9|0
1642743150000|2022-01-21 05:32:30|399.61|396.81|399.43|396.63|399.61|396.81|399.43|396.63|0
1642743160000|2022-01-21 05:32:40|399.61|396.81|399.08|396.28|399.61|396.81|398.9|396.1|0
1642743170000|2022-01-21 05:32:50|399.61|396.81|399.6|396.8|399.61|396.81|399.43|396.63|0
1642743180000|2022-01-21 05:33:00|399.43|396.63|399.34|396.54|399.43|396.63|399.25|396.45|0
1642743190000|2022-01-21 05:33:10|399.43|396.63|399.78|396.98|399.78|396.98|399.43|396.63|0
1642743200000|2022-01-21 05:33:20|399.25|396.45|399.34|396.54|399.43|396.63|399.25|396.45|0
1642743210000|2022-01-21 05:33:30|399.25|396.45|399.17|396.37|399.25|396.45|398.81|396.01|0
1642743220000|2022-01-21 05:33:40|399.08|396.28|399.08|396.28|399.08|396.28|398.9|396.1|0
1642743230000|2022-01-21 05:33:50|398.72|395.92|398.37|395.57|398.72|395.92|398.37|395.57|0
1642743240000|2022-01-21 05:34:00|398.55|395.75|398.64|395.84|398.9|396.1|398.55|395.75|0
1642743250000|2022-01-21 05:34:10|398.55|395.75|398.72|395.92|398.72|395.92|398.55|395.75|0
1642743260000|2022-01-21 05:34:20|398.64|395.84|398.64|395.84|398.64|395.84|398.64|395.84|0
1642743270000|2022-01-21 05:34:30|398.81|396.01|398.72|395.92|398.99|396.19|398.72|395.92|0
1642743280000|2022-01-21 05:34:40|398.9|396.1|399.25|396.45|399.25|396.45|398.9|396.1|0
1642743290000|2022-01-21 05:34:50|399.08|396.28|399.08|396.28|399.08|396.28|399.08|396.28|0
1642743300000|2022-01-21 05:35:00|398.9|396.1|398.72|395.92|398.9|396.1|398.72|395.92|0
1642743310000|2022-01-21 05:35:10|398.64|395.84|398.72|395.92|398.72|395.92|398.64|395.84|0
1642743320000|2022-01-21 05:35:20|398.64|395.84|398.37|395.57|398.64|395.84|398.37|395.57|0
1642743330000|2022-01-21 05:35:30|398.29|395.49|398.55|395.75|398.55|395.75|398.29|395.49|0
1642743340000|2022-01-21 05:35:40|398.64|395.84|398.37|395.57|398.64|395.84|398.37|395.57|0
1642743350000|2022-01-21 05:35:50|398.19|395.39|398.11|395.31|398.29|395.49|398.02|395.22|0
1642743360000|2022-01-21 05:36:00|397.84|395.04|398.19|395.39|398.19|395.39|397.84|395.04|0
1642743370000|2022-01-21 05:36:10|398.11|395.31|398.37|395.57|398.37|395.57|398.02|395.22|0
1642743380000|2022-01-21 05:36:20|398.02|395.22|398.37|395.57|398.37|395.57|398.02|395.22|0
1642743390000|2022-01-21 05:36:30|398.28|395.48|397.93|395.13|398.28|395.48|397.93|395.13|0
1642743400000|2022-01-21 05:36:40|398.19|395.39|397.93|395.13|398.19|395.39|397.84|395.04|0
1642743410000|2022-01-21 05:36:50|397.76|394.96|397.84|395.04|397.84|395.04|397.76|394.96|0
1642743420000|2022-01-21 05:37:00|397.93|395.13|397.84|395.04|398.11|395.31|397.84|395.04|0
1642743430000|2022-01-21 05:37:10|397.93|395.13|397.76|394.96|397.93|395.13|397.76|394.96|0
1642743440000|2022-01-21 05:37:20|397.93|395.13|397.93|395.13|398.02|395.22|397.93|395.13|0
1642743450000|2022-01-21 05:37:30|397.84|395.04|398.02|395.22|398.02|395.22|397.84|395.04|0
1642743460000|2022-01-21 05:37:40|398.11|395.31|398.02|395.22|398.11|395.31|398.02|395.22|0
1642743480000|2022-01-21 05:38:00|397.93|395.13|398.11|395.31|398.11|395.31|397.84|395.04|0
1642743490000|2022-01-21 05:38:10|398.19|395.39|398.37|395.57|398.37|395.57|398.19|395.39|0
1642743510000|2022-01-21 05:38:30|398.28|395.48|398.37|395.57|398.37|395.57|398.28|395.48|0
1642743520000|2022-01-21 05:38:40|398.28|395.48|398.28|395.48|398.28|395.48|398.28|395.48|0
1642743530000|2022-01-21 05:38:50|398.37|395.57|398.37|395.57|398.37|395.57|398.37|395.57|0
1642743540000|2022-01-21 05:39:00|398.28|395.48|398.19|395.39|398.28|395.48|398.19|395.39|0
1642743560000|2022-01-21 05:39:20|398.37|395.57|398.19|395.39|398.37|395.57|398.19|395.39|0
1642743570000|2022-01-21 05:39:30|398.02|395.22|397.84|395.04|398.02|395.22|397.84|395.04|0
1642743580000|2022-01-21 05:39:40|397.76|394.96|397.76|394.96|397.76|394.96|397.66|394.86|0
1642743590000|2022-01-21 05:39:50|397.66|394.86|397.84|395.04|397.84|395.04|397.66|394.86|0
1642743600000|2022-01-21 05:40:00|398.02|395.22|398.19|395.39|398.19|395.39|398.02|395.22|0
1642743610000|2022-01-21 05:40:10|398.28|395.48|398.28|395.48|398.37|395.57|398.28|395.48|0
1642743620000|2022-01-21 05:40:20|398.19|395.39|398.19|395.39|398.37|395.57|398.19|395.39|0
1642743630000|2022-01-21 05:40:30|398.37|395.57|398.46|395.66|398.46|395.66|398.37|395.57|0
1642743640000|2022-01-21 05:40:40|398.19|395.39|398.02|395.22|398.19|395.39|398.02|395.22|0
1642743650000|2022-01-21 05:40:50|398.19|395.39|397.84|395.04|398.19|395.39|397.84|395.04|0
1642743660000|2022-01-21 05:41:00|397.93|395.13|397.84|395.04|397.93|395.13|397.84|395.04|0
1642743670000|2022-01-21 05:41:10|396.43|393.63|396.26|393.46|396.61|393.81|396.26|393.46|0
1642743680000|2022-01-21 05:41:20|395.55|392.75|395.91|393.11|396.08|393.28|395.55|392.75|0
1642743690000|2022-01-21 05:41:30|395.55|392.75|395.55|392.75|395.73|392.93|395.55|392.75|0
1642743700000|2022-01-21 05:41:40|395.47|392.67|395.2|392.4|395.55|392.75|395.2|392.4|0
1642743710000|2022-01-21 05:41:50|395.38|392.58|395.2|392.4|395.38|392.58|395.2|392.4|0
1642743720000|2022-01-21 05:42:00|395.38|392.58|395.2|392.4|395.38|392.58|395.2|392.4|0
1642743730000|2022-01-21 05:42:10|395.38|392.58|395.55|392.75|395.55|392.75|395.2|392.4|0
1642743740000|2022-01-21 05:42:20|395.47|392.67|395.38|392.58|395.47|392.67|395.29|392.49|0
1642743750000|2022-01-21 05:42:30|395.2|392.4|395.12|392.32|395.2|392.4|394.85|392.05|0
1642743760000|2022-01-21 05:42:40|395.38|392.58|395.38|392.58|395.55|392.75|395.38|392.58|0
1642743770000|2022-01-21 05:42:50|395.55|392.75|395.73|392.93|395.73|392.93|395.55|392.75|0
1642743780000|2022-01-21 05:43:00|395.55|392.75|395.38|392.58|395.55|392.75|395.38|392.58|0
1642743790000|2022-01-21 05:43:10|395.47|392.67|395.47|392.67|395.55|392.75|395.47|392.67|0
1642743800000|2022-01-21 05:43:20|395.55|392.75|395.29|392.49|395.55|392.75|395.29|392.49|0
1642743810000|2022-01-21 05:43:30|395.2|392.4|395.38|392.58|395.38|392.58|395.2|392.4|0
1642743830000|2022-01-21 05:43:50|395.29|392.49|395.38|392.58|395.55|392.75|395.29|392.49|0
1642743840000|2022-01-21 05:44:00|395.12|392.32|395.2|392.4|395.2|392.4|394.85|392.05|0
1642743850000|2022-01-21 05:44:10|395.29|392.49|395.38|392.58|395.38|392.58|395.29|392.49|0
1642743860000|2022-01-21 05:44:20|395.47|392.67|395.47|392.67|395.47|392.67|395.38|392.58|0
1642743870000|2022-01-21 05:44:30|395.2|392.4|395.38|392.58|395.38|392.58|395.2|392.4|0
1642743880000|2022-01-21 05:44:40|395.2|392.4|395.29|392.49|395.29|392.49|395.2|392.4|0
1642743890000|2022-01-21 05:44:50|395.2|392.4|395.12|392.32|395.29|392.49|395.12|392.32|0
1642743900000|2022-01-21 05:45:00|395.2|392.4|395.03|392.23|395.2|392.4|395.03|392.23|0
1642743910000|2022-01-21 05:45:10|394.94|392.14|394.33|391.53|394.94|392.14|394.33|391.53|0
1642743920000|2022-01-21 05:45:20|394.42|391.62|394.33|391.53|394.42|391.62|394.33|391.53|0
1642743930000|2022-01-21 05:45:30|394.15|391.35|394.15|391.35|394.24|391.44|394.15|391.35|0
1642743940000|2022-01-21 05:45:40|393.98|391.18|394.15|391.35|394.15|391.35|393.98|391.18|0
1642743960000|2022-01-21 05:46:00|393.98|391.18|394.07|391.27|394.15|391.35|393.98|391.18|0
1642743970000|2022-01-21 05:46:10|394.15|391.35|394.15|391.35|394.15|391.35|394.15|391.35|0
1642743980000|2022-01-21 05:46:20|393.98|391.18|394.15|391.35|394.15|391.35|393.98|391.18|0
1642743990000|2022-01-21 05:46:30|394.07|391.27|394.15|391.35|394.15|391.35|394.07|391.27|0
1642744000000|2022-01-21 05:46:40|394.07|391.27|393.72|390.92|394.07|391.27|393.72|390.92|0
1642744010000|2022-01-21 05:46:50|393.89|391.09|394.15|391.35|394.15|391.35|393.89|391.09|0
1642744020000|2022-01-21 05:47:00|393.97|391.17|394.07|391.27|394.15|391.35|393.97|391.17|0
1642744030000|2022-01-21 05:47:10|393.97|391.17|393.37|390.57|393.97|391.17|393.37|390.57|0
1642744040000|2022-01-21 05:47:20|393.45|390.65|393.27|390.47|393.45|390.65|393.27|390.47|0
1642744050000|2022-01-21 05:47:30|392.93|390.13|393.37|390.57|393.37|390.57|392.93|390.13|0
1642744060000|2022-01-21 05:47:40|393.27|390.47|393.27|390.47|393.27|390.47|393.1|390.3|0
1642744070000|2022-01-21 05:47:50|393.19|390.39|393.19|390.39|393.27|390.47|393.19|390.39|0
1642744080000|2022-01-21 05:48:00|392.92|390.12|393.1|390.3|393.27|390.47|392.92|390.12|0
1642744090000|2022-01-21 05:48:10|392.92|390.12|393.19|390.39|393.19|390.39|392.92|390.12|0
1642744100000|2022-01-21 05:48:20|393.1|390.3|393.27|390.47|393.45|390.65|393.1|390.3|0
1642744110000|2022-01-21 05:48:30|393.45|390.65|393.62|390.82|393.62|390.82|393.45|390.65|0
1642744120000|2022-01-21 05:48:40|393.89|391.09|393.97|391.17|393.97|391.17|393.8|391|0
1642744130000|2022-01-21 05:48:50|393.62|390.82|394.07|391.27|394.07|391.27|393.62|390.82|0
1642744140000|2022-01-21 05:49:00|393.8|391|394.15|391.35|394.15|391.35|393.8|391|0
1642744150000|2022-01-21 05:49:10|394.07|391.27|394.15|391.35|394.15|391.35|394.07|391.27|0
1642744160000|2022-01-21 05:49:20|394.32|391.52|394.06|391.26|394.42|391.62|394.06|391.26|0
1642744170000|2022-01-21 05:49:30|394.15|391.35|394.24|391.44|394.24|391.44|394.15|391.35|0
1642744180000|2022-01-21 05:49:40|394.15|391.35|394.15|391.35|394.32|391.52|394.15|391.35|0
1642744190000|2022-01-21 05:49:50|393.97|391.17|394.15|391.35|394.15|391.35|393.97|391.17|0
1642744200000|2022-01-21 05:50:00|393.97|391.17|393.97|391.17|394.06|391.26|393.8|391|0
1642744210000|2022-01-21 05:50:10|394.15|391.35|394.15|391.35|394.15|391.35|394.15|391.35|0
1642744220000|2022-01-21 05:50:20|394.5|391.7|394.5|391.7|394.59|391.79|394.5|391.7|0
1642744230000|2022-01-21 05:50:30|394.41|391.61|394.32|391.52|394.41|391.61|394.24|391.44|0
1642744240000|2022-01-21 05:50:40|394.5|391.7|394.5|391.7|394.5|391.7|394.5|391.7|0
1642744250000|2022-01-21 05:50:50|394.59|391.79|394.67|391.87|394.67|391.87|394.5|391.7|0
1642744260000|2022-01-21 05:51:00|394.41|391.61|394.15|391.35|394.5|391.7|394.15|391.35|0
1642744270000|2022-01-21 05:51:10|394.24|391.44|393.97|391.17|394.24|391.44|393.89|391.09|0
1642744280000|2022-01-21 05:51:20|394.06|391.26|393.45|390.65|394.15|391.35|393.45|390.65|0
1642744290000|2022-01-21 05:51:30|393.54|390.74|393.62|390.82|393.71|390.91|393.54|390.74|0
1642744310000|2022-01-21 05:51:50|393.45|390.65|393.54|390.74|393.54|390.74|393.45|390.65|0
1642744320000|2022-01-21 05:52:00|393.62|390.82|393.27|390.47|393.62|390.82|393.27|390.47|0
1642744330000|2022-01-21 05:52:10|393.19|390.39|393.27|390.47|393.27|390.47|393.1|390.3|0
1642744340000|2022-01-21 05:52:20|393.1|390.3|393.89|391.09|393.89|391.09|393.1|390.3|0
1642744350000|2022-01-21 05:52:30|394.15|391.35|394.06|391.26|394.15|391.35|393.89|391.09|0
1642744360000|2022-01-21 05:52:40|393.97|391.17|394.24|391.44|394.24|391.44|393.97|391.17|0
1642744370000|2022-01-21 05:52:50|394.15|391.35|394.15|391.35|394.15|391.35|394.15|391.35|0
1642744380000|2022-01-21 05:53:00|394.24|391.44|394.41|391.61|394.41|391.61|394.24|391.44|0
1642744390000|2022-01-21 05:53:10|394.32|391.52|394.15|391.35|394.32|391.52|394.15|391.35|0
1642744400000|2022-01-21 05:53:20|393.97|391.17|393.8|391|393.97|391.17|393.8|391|0
1642744410000|2022-01-21 05:53:30|393.71|390.91|393.45|390.65|393.8|391|393.45|390.65|0
1642744420000|2022-01-21 05:53:40|393.54|390.74|393.45|390.65|393.54|390.74|393.45|390.65|0
1642744430000|2022-01-21 05:53:50|393.54|390.74|393.45|390.65|393.54|390.74|393.45|390.65|0
1642744440000|2022-01-21 05:54:00|393.27|390.47|393.45|390.65|393.45|390.65|393.27|390.47|0
1642744450000|2022-01-21 05:54:10|393.62|390.82|393.54|390.74|393.62|390.82|393.36|390.56|0
1642744460000|2022-01-21 05:54:20|393.89|391.09|393.54|390.74|393.97|391.17|393.54|390.74|0
1642744470000|2022-01-21 05:54:30|393.8|391|393.97|391.17|393.97|391.17|393.8|391|0
1642744480000|2022-01-21 05:54:40|394.32|391.52|394.06|391.26|394.32|391.52|394.06|391.26|0
1642744490000|2022-01-21 05:54:50|394.15|391.35|394.5|391.7|394.5|391.7|394.15|391.35|0
1642744500000|2022-01-21 05:55:00|394.41|391.61|394.15|391.35|394.41|391.61|394.15|391.35|0
1642744510000|2022-01-21 05:55:10|393.97|391.17|393.62|390.82|394.06|391.26|393.62|390.82|0
1642744520000|2022-01-21 05:55:20|393.8|391|393.71|390.91|393.8|391|393.71|390.91|0
1642744530000|2022-01-21 05:55:30|393.8|391|393.62|390.82|393.8|391|393.62|390.82|0
1642744540000|2022-01-21 05:55:40|393.54|390.74|393.8|391|393.8|391|393.45|390.65|0
1642744550000|2022-01-21 05:55:50|393.71|390.91|394.32|391.52|394.32|391.52|393.71|390.91|0
1642744560000|2022-01-21 05:56:00|394.15|391.35|394.15|391.35|394.15|391.35|394.15|391.35|0
1642744570000|2022-01-21 05:56:10|394.32|391.52|394.15|391.35|394.32|391.52|394.15|391.35|0
1642744580000|2022-01-21 05:56:20|394.41|391.61|394.32|391.52|394.41|391.61|394.32|391.52|0
1642744590000|2022-01-21 05:56:30|394.41|391.61|394.32|391.52|394.41|391.61|394.32|391.52|0
1642744600000|2022-01-21 05:56:40|394.24|391.44|394.5|391.7|394.5|391.7|394.24|391.44|0
1642744610000|2022-01-21 05:56:50|394.32|391.52|394.24|391.44|394.32|391.52|394.24|391.44|0
1642744620000|2022-01-21 05:57:00|394.15|391.35|394.32|391.52|394.32|391.52|394.15|391.35|0
1642744630000|2022-01-21 05:57:10|394.24|391.44|394.5|391.7|394.5|391.7|394.24|391.44|0
1642744640000|2022-01-21 05:57:20|394.85|392.05|395.46|392.66|395.46|392.66|394.85|392.05|0
1642744650000|2022-01-21 05:57:30|395.55|392.75|395.55|392.75|395.64|392.84|395.55|392.75|0
1642744660000|2022-01-21 05:57:40|395.64|392.84|396.25|393.45|396.25|393.45|395.64|392.84|0
1642744670000|2022-01-21 05:57:50|396.34|393.54|396.34|393.54|396.34|393.54|396.34|393.54|0
1642744680000|2022-01-21 05:58:00|396.6|393.8|396.43|393.63|396.6|393.8|396.43|393.63|0
1642744690000|2022-01-21 05:58:10|396.6|393.8|396.52|393.72|396.78|393.98|396.52|393.72|0
1642744700000|2022-01-21 05:58:20|396.34|393.54|396.17|393.37|396.43|393.63|396.17|393.37|0
1642744710000|2022-01-21 05:58:30|396.07|393.27|395.9|393.1|396.07|393.27|395.9|393.1|0
1642744720000|2022-01-21 05:58:40|395.81|393.01|395.37|392.57|395.81|393.01|395.37|392.57|0
1642744730000|2022-01-21 05:58:50|394.85|392.05|395.11|392.31|395.11|392.31|394.85|392.05|0
1642744740000|2022-01-21 05:59:00|395.02|392.22|394.94|392.14|395.11|392.31|394.94|392.14|0
1642744750000|2022-01-21 05:59:10|394.85|392.05|395.02|392.22|395.02|392.22|394.85|392.05|0
1642744760000|2022-01-21 05:59:20|394.94|392.14|394.5|391.7|394.94|392.14|394.5|391.7|0
1642744770000|2022-01-21 05:59:30|395.02|392.22|394.94|392.14|395.02|392.22|394.94|392.14|0
1642744780000|2022-01-21 05:59:40|394.85|392.05|395.92|393.12|395.92|393.12|394.85|392.05|0
1642744790000|2022-01-21 05:59:50|396|393.2|396.09|393.29|396.09|393.29|395.92|393.12|0
1642744800000|2022-01-21 06:00:00|396.27|393.47|396|393.2|396.44|393.64|396|393.2|0
1642744810000|2022-01-21 06:00:10|396.18|393.38|396.18|393.38|396.44|393.64|396.18|393.38|0
1642744820000|2022-01-21 06:00:20|396.35|393.55|396.53|393.73|396.62|393.82|396.35|393.55|0
1642744830000|2022-01-21 06:00:30|396.7|393.9|397.05|394.25|397.05|394.25|396.7|393.9|0
1642744840000|2022-01-21 06:00:40|397.14|394.34|397.85|395.05|397.85|395.05|397.14|394.34|0
1642744850000|2022-01-21 06:00:50|398.1|395.3|398.28|395.48|398.28|395.48|397.93|395.13|0
1642744860000|2022-01-21 06:01:00|398.37|395.57|397.84|395.04|398.37|395.57|397.84|395.04|0
1642744870000|2022-01-21 06:01:10|397.75|394.95|397.49|394.69|397.84|395.04|397.49|394.69|0
1642744880000|2022-01-21 06:01:20|397.4|394.6|397.67|394.87|397.67|394.87|397.4|394.6|0
1642744890000|2022-01-21 06:01:30|397.58|394.78|397.93|395.13|397.93|395.13|397.58|394.78|0
1642744900000|2022-01-21 06:01:40|397.84|395.04|397.75|394.95|398.1|395.3|397.75|394.95|0
1642744910000|2022-01-21 06:01:50|398.1|395.3|398.1|395.3|398.1|395.3|397.93|395.13|0
1642744920000|2022-01-21 06:02:00|398.2|395.4|398.46|395.66|398.46|395.66|398.2|395.4|0
1642744930000|2022-01-21 06:02:10|398.37|395.57|398.1|395.3|398.37|395.57|398.1|395.3|0
1642744940000|2022-01-21 06:02:20|398.28|395.48|398.1|395.3|398.28|395.48|398.1|395.3|0
1642744950000|2022-01-21 06:02:30|397.93|395.13|398.28|395.48|398.28|395.48|397.93|395.13|0
1642744960000|2022-01-21 06:02:40|398.46|395.66|398.28|395.48|398.46|395.66|398.28|395.48|0
1642744970000|2022-01-21 06:02:50|398.46|395.66|398.37|395.57|398.46|395.66|398.37|395.57|0
1642744980000|2022-01-21 06:03:00|398.55|395.75|399.33|396.53|399.51|396.71|398.55|395.75|0
1642744990000|2022-01-21 06:03:10|399.43|396.63|399.16|396.36|399.51|396.71|399.16|396.36|0
1642745000000|2022-01-21 06:03:20|399.69|396.89|399.78|396.98|399.86|397.06|399.69|396.89|0
1642745010000|2022-01-21 06:03:30|399.25|396.45|399.16|396.36|399.25|396.45|399.07|396.27|0
1642745020000|2022-01-21 06:03:40|399.33|396.53|398.9|396.1|399.33|396.53|398.9|396.1|0
1642745030000|2022-01-21 06:03:50|398.98|396.18|398.9|396.1|398.98|396.18|398.9|396.1|0
1642745040000|2022-01-21 06:04:00|398.98|396.18|398.98|396.18|399.07|396.27|398.9|396.1|0
1642745050000|2022-01-21 06:04:10|398.9|396.1|399.25|396.45|399.25|396.45|398.9|396.1|0
1642745060000|2022-01-21 06:04:20|399.6|396.8|399.51|396.71|399.6|396.8|399.42|396.62|0
1642745070000|2022-01-21 06:04:30|399.6|396.8|399.51|396.71|399.68|396.88|399.51|396.71|0
1642745080000|2022-01-21 06:04:40|399.6|396.8|399.51|396.71|399.6|396.8|399.51|396.71|0
1642745090000|2022-01-21 06:04:50|399.33|396.53|399.25|396.45|399.33|396.53|399.25|396.45|0
1642745100000|2022-01-21 06:05:00|398.98|396.18|399.51|396.71|399.51|396.71|398.98|396.18|0
1642745110000|2022-01-21 06:05:10|399.68|396.88|399.68|396.88|399.68|396.88|399.68|396.88|0
1642745120000|2022-01-21 06:05:20|399.86|397.06|399.86|397.06|400.04|397.24|399.68|396.88|0
1642745130000|2022-01-21 06:05:30|400.04|397.24|400.04|397.24|400.04|397.24|400.04|397.24|0
1642745140000|2022-01-21 06:05:40|399.95|397.15|399.95|397.15|399.95|397.15|399.95|397.15|0
1642745150000|2022-01-21 06:05:50|400.04|397.24|400.04|397.24|400.04|397.24|399.95|397.15|0
1642745160000|2022-01-21 06:06:00|400.13|397.33|400.39|397.59|400.39|397.59|400.13|397.33|0
1642745170000|2022-01-21 06:06:10|400.04|397.24|399.68|396.88|400.04|397.24|399.68|396.88|0
1642745180000|2022-01-21 06:06:20|399.6|396.8|399.78|396.98|399.78|396.98|399.6|396.8|0
1642745190000|2022-01-21 06:06:30|399.86|397.06|399.42|396.62|399.86|397.06|399.42|396.62|0
1642745200000|2022-01-21 06:06:40|399.33|396.53|399.16|396.36|399.33|396.53|399.16|396.36|0
1642745220000|2022-01-21 06:07:00|398.98|396.18|398.98|396.18|398.98|396.18|398.98|396.18|0
1642745230000|2022-01-21 06:07:10|398.8|396|398.8|396|398.98|396.18|398.8|396|0
1642745240000|2022-01-21 06:07:20|399.16|396.36|399.78|396.98|399.78|396.98|399.16|396.36|0
1642745250000|2022-01-21 06:07:30|399.86|397.06|399.86|397.06|400.04|397.24|399.86|397.06|0
1642745260000|2022-01-21 06:07:40|399.68|396.88|399.86|397.06|399.86|397.06|399.68|396.88|0
1642745270000|2022-01-21 06:07:50|399.77|396.97|399.86|397.06|399.86|397.06|399.68|396.88|0
1642745280000|2022-01-21 06:08:00|399.68|396.88|399.77|396.97|399.77|396.97|399.68|396.88|0
1642745290000|2022-01-21 06:08:10|399.68|396.88|399.33|396.53|399.86|397.06|399.33|396.53|0
1642745300000|2022-01-21 06:08:20|399.51|396.71|399.86|397.06|399.86|397.06|399.51|396.71|0
1642745310000|2022-01-21 06:08:30|399.68|396.88|399.68|396.88|399.68|396.88|399.68|396.88|0
1642745320000|2022-01-21 06:08:40|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1642745330000|2022-01-21 06:08:50|399.33|396.53|399.42|396.62|399.42|396.62|399.33|396.53|0
1642745340000|2022-01-21 06:09:00|399.33|396.53|399.77|396.97|399.77|396.97|399.33|396.53|0
1642745350000|2022-01-21 06:09:10|399.86|397.06|399.86|397.06|399.86|397.06|399.68|396.88|0
1642745360000|2022-01-21 06:09:20|400.03|397.23|399.33|396.53|400.03|397.23|399.33|396.53|0
1642745370000|2022-01-21 06:09:30|399.51|396.71|399.33|396.53|399.51|396.71|399.33|396.53|0
1642745380000|2022-01-21 06:09:40|399.16|396.36|398.8|396|399.16|396.36|398.8|396|0
1642745390000|2022-01-21 06:09:50|398.89|396.09|399.51|396.71|399.51|396.71|398.89|396.09|0
1642745400000|2022-01-21 06:10:00|399.07|396.27|398.8|396|399.16|396.36|398.8|396|0
1642745410000|2022-01-21 06:10:10|398.63|395.83|398.63|395.83|398.63|395.83|398.63|395.83|0
1642745420000|2022-01-21 06:10:20|398.54|395.74|397.93|395.13|398.54|395.74|397.93|395.13|0
1642745430000|2022-01-21 06:10:30|398.1|395.3|397.75|394.95|398.1|395.3|397.75|394.95|0
1642745440000|2022-01-21 06:10:40|397.93|395.13|397.84|395.04|398.1|395.3|397.84|395.04|0
1642745450000|2022-01-21 06:10:50|397.75|394.95|397.75|394.95|397.75|394.95|397.57|394.77|0
1642745460000|2022-01-21 06:11:00|397.93|395.13|398.1|395.3|398.1|395.3|397.93|395.13|0
1642745470000|2022-01-21 06:11:10|398.19|395.39|398.28|395.48|398.28|395.48|398.19|395.39|0
1642745480000|2022-01-21 06:11:20|398.19|395.39|398.1|395.3|398.19|395.39|398.1|395.3|0
1642745490000|2022-01-21 06:11:30|398.19|395.39|398.45|395.65|398.45|395.65|398.19|395.39|0
1642745510000|2022-01-21 06:11:50|398.54|395.74|398.98|396.18|398.98|396.18|398.54|395.74|0
1642745520000|2022-01-21 06:12:00|399.25|396.45|399.51|396.71|399.6|396.8|399.25|396.45|0
1642745530000|2022-01-21 06:12:10|400.77|397.97|400.94|398.14|400.94|398.14|400.77|397.97|0
1642745540000|2022-01-21 06:12:20|399.08|396.28|399.88|397.08|400.05|397.25|399.08|396.28|0
1642745550000|2022-01-21 06:12:30|399.7|396.9|399.62|396.82|399.88|397.08|399.62|396.82|0
1642745560000|2022-01-21 06:12:40|399.7|396.9|398.74|395.94|399.7|396.9|398.74|395.94|0
1642745570000|2022-01-21 06:12:50|399.72|396.92|399.81|397.01|399.9|397.1|399.72|396.92|0
1642745580000|2022-01-21 06:13:00|398.43|395.63|398|395.2|398.43|395.63|398|395.2|0
1642745590000|2022-01-21 06:13:10|398.08|395.28|398.26|395.46|398.26|395.46|398.08|395.28|0
1642745600000|2022-01-21 06:13:20|398.08|395.28|397.64|394.84|398.08|395.28|397.64|394.84|0
1642745610000|2022-01-21 06:13:30|397.73|394.93|397.55|394.75|397.73|394.93|397.55|394.75|0
1642745620000|2022-01-21 06:13:40|397.47|394.67|397.38|394.58|397.47|394.67|397.38|394.58|0
1642745630000|2022-01-21 06:13:50|397.2|394.4|397.38|394.58|397.38|394.58|397.2|394.4|0
1642745650000|2022-01-21 06:14:10|397.73|394.93|397.82|395.02|397.9|395.1|397.73|394.93|0
1642745660000|2022-01-21 06:14:20|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1642745670000|2022-01-21 06:14:30|397.47|394.67|397.55|394.75|397.55|394.75|397.47|394.67|0
1642745680000|2022-01-21 06:14:40|397.64|394.84|397.64|394.84|397.64|394.84|397.55|394.75|0
1642745690000|2022-01-21 06:14:50|397.55|394.75|398.08|395.28|398.08|395.28|397.47|394.67|0
1642745700000|2022-01-21 06:15:00|397.9|395.1|398.35|395.55|398.35|395.55|397.73|394.93|0
1642745710000|2022-01-21 06:15:10|398.26|395.46|397.73|394.93|398.26|395.46|397.64|394.84|0
1642745720000|2022-01-21 06:15:20|397.9|395.1|397.73|394.93|397.9|395.1|397.73|394.93|0
1642745730000|2022-01-21 06:15:30|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1642745740000|2022-01-21 06:15:40|397.47|394.67|397.55|394.75|397.55|394.75|397.47|394.67|0
1642745750000|2022-01-21 06:15:50|397.64|394.84|397.38|394.58|397.73|394.93|397.38|394.58|0
1642745760000|2022-01-21 06:16:00|397.55|394.75|397.38|394.58|397.55|394.75|397.38|394.58|0
1642745780000|2022-01-21 06:16:20|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1642745790000|2022-01-21 06:16:30|397.2|394.4|397.11|394.31|397.2|394.4|397.11|394.31|0
1642745800000|2022-01-21 06:16:40|397.2|394.4|396.85|394.05|397.2|394.4|396.85|394.05|0
1642745810000|2022-01-21 06:16:50|396.76|393.96|396.5|393.7|396.76|393.96|396.5|393.7|0
1642745820000|2022-01-21 06:17:00|396.32|393.52|396.06|393.26|396.32|393.52|395.97|393.17|0
1642745830000|2022-01-21 06:17:10|395.97|393.17|395.79|392.99|395.97|393.17|395.79|392.99|0
1642745840000|2022-01-21 06:17:20|395.88|393.08|395.88|393.08|395.97|393.17|395.88|393.08|0
1642745850000|2022-01-21 06:17:30|395.97|393.17|396.14|393.34|396.14|393.34|395.79|392.99|0
1642745860000|2022-01-21 06:17:40|395.97|393.17|395.79|392.99|395.97|393.17|395.79|392.99|0
1642745870000|2022-01-21 06:17:50|395.97|393.17|395.71|392.91|395.97|393.17|395.71|392.91|0
1642745880000|2022-01-21 06:18:00|395.79|392.99|396.14|393.34|396.14|393.34|395.79|392.99|0
1642745890000|2022-01-21 06:18:10|396.06|393.26|396.24|393.44|396.24|393.44|396.06|393.26|0
1642745900000|2022-01-21 06:18:20|396.14|393.34|396.32|393.52|396.32|393.52|396.14|393.34|0
1642745910000|2022-01-21 06:18:30|396.24|393.44|396.59|393.79|396.67|393.87|396.24|393.44|0
1642745920000|2022-01-21 06:18:40|396.67|393.87|396.32|393.52|396.67|393.87|396.32|393.52|0
1642745930000|2022-01-21 06:18:50|396.23|393.43|396.23|393.43|396.23|393.43|396.23|393.43|0
1642745940000|2022-01-21 06:19:00|396.32|393.52|396.49|393.69|396.67|393.87|396.32|393.52|0
1642745950000|2022-01-21 06:19:10|396.59|393.79|396.41|393.61|396.59|393.79|396.41|393.61|0
1642745960000|2022-01-21 06:19:20|396.67|393.87|397.37|394.57|397.37|394.57|396.59|393.79|0
1642745970000|2022-01-21 06:19:30|397.02|394.22|397.2|394.4|397.2|394.4|397.02|394.22|0
1642745980000|2022-01-21 06:19:40|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1642745990000|2022-01-21 06:19:50|397.2|394.4|397.11|394.31|397.2|394.4|397.02|394.22|0
1642746000000|2022-01-21 06:20:00|397.37|394.57|396.85|394.05|397.47|394.67|396.85|394.05|0
1642746010000|2022-01-21 06:20:10|396.76|393.96|396.85|394.05|397.02|394.22|396.76|393.96|0
1642746020000|2022-01-21 06:20:20|396.76|393.96|396.67|393.87|396.76|393.96|396.49|393.69|0
1642746040000|2022-01-21 06:20:40|396.41|393.61|396.67|393.87|396.67|393.87|396.41|393.61|0
1642746050000|2022-01-21 06:20:50|396.59|393.79|396.67|393.87|396.67|393.87|396.59|393.79|0
1642746060000|2022-01-21 06:21:00|396.49|393.69|396.23|393.43|396.49|393.69|396.23|393.43|0
1642746070000|2022-01-21 06:21:10|396.32|393.52|395.97|393.17|396.32|393.52|395.97|393.17|0
1642746080000|2022-01-21 06:21:20|395.18|392.38|394.91|392.11|395.18|392.38|394.91|392.11|0
1642746090000|2022-01-21 06:21:30|394.3|391.5|394.3|391.5|394.3|391.5|394.04|391.24|0
1642746100000|2022-01-21 06:21:40|394.21|391.41|393.51|390.71|394.3|391.5|393.51|390.71|0
1642746110000|2022-01-21 06:21:50|393.86|391.06|394.04|391.24|394.04|391.24|393.86|391.06|0
1642746120000|2022-01-21 06:22:00|394.13|391.33|394.21|391.41|394.56|391.76|394.13|391.33|0
1642746130000|2022-01-21 06:22:10|394.04|391.24|394.21|391.41|394.21|391.41|394.04|391.24|0
1642746140000|2022-01-21 06:22:20|394.39|391.59|394.13|391.33|394.39|391.59|394.13|391.33|0
1642746150000|2022-01-21 06:22:30|394.56|391.76|394.39|391.59|394.56|391.76|394.39|391.59|0
1642746160000|2022-01-21 06:22:40|394.48|391.68|394.48|391.68|394.56|391.76|394.48|391.68|0
1642746170000|2022-01-21 06:22:50|394.56|391.76|394.74|391.94|394.74|391.94|394.56|391.76|0
1642746180000|2022-01-21 06:23:00|394.91|392.11|394.48|391.68|394.91|392.11|394.48|391.68|0
1642746190000|2022-01-21 06:23:10|394.39|391.59|394.48|391.68|394.48|391.68|394.21|391.41|0
1642746200000|2022-01-21 06:23:20|394.74|391.94|394.65|391.85|394.74|391.94|394.65|391.85|0
1642746210000|2022-01-21 06:23:30|394.83|392.03|394.74|391.94|394.83|392.03|394.74|391.94|0
1642746220000|2022-01-21 06:23:40|394.56|391.76|395.09|392.29|395.09|392.29|394.56|391.76|0
1642746230000|2022-01-21 06:23:50|394.91|392.11|394.83|392.03|394.91|392.11|394.83|392.03|0
1642746240000|2022-01-21 06:24:00|394.91|392.11|394.74|391.94|394.91|392.11|394.74|391.94|0
1642746250000|2022-01-21 06:24:10|394.83|392.03|395.09|392.29|395.09|392.29|394.83|392.03|0
1642746260000|2022-01-21 06:24:20|395|392.2|394.91|392.11|395.09|392.29|394.91|392.11|0
1642746270000|2022-01-21 06:24:30|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1642746280000|2022-01-21 06:24:40|394.74|391.94|394.91|392.11|394.91|392.11|394.74|391.94|0
1642746290000|2022-01-21 06:24:50|394.56|391.76|394.04|391.24|394.56|391.76|393.86|391.06|0
1642746300000|2022-01-21 06:25:00|394.13|391.33|393.95|391.15|394.13|391.33|393.95|391.15|0
1642746310000|2022-01-21 06:25:10|393.78|390.98|393.86|391.06|393.86|391.06|393.78|390.98|0
1642746320000|2022-01-21 06:25:20|393.69|390.89|393.86|391.06|393.86|391.06|393.34|390.54|0
1642746330000|2022-01-21 06:25:30|394.04|391.24|394.04|391.24|394.21|391.41|394.04|391.24|0
1642746340000|2022-01-21 06:25:40|393.69|390.89|393.51|390.71|393.69|390.89|393.51|390.71|0
1642746350000|2022-01-21 06:25:50|393.16|390.36|393.34|390.54|393.34|390.54|393.16|390.36|0
1642746360000|2022-01-21 06:26:00|393.16|390.36|393.6|390.8|393.6|390.8|393.16|390.36|0
1642746370000|2022-01-21 06:26:10|393.34|390.54|393.34|390.54|393.34|390.54|393.16|390.36|0
1642746380000|2022-01-21 06:26:20|393.25|390.45|393.08|390.28|393.34|390.54|393.08|390.28|0
1642746390000|2022-01-21 06:26:30|393.34|390.54|393.34|390.54|393.34|390.54|393.25|390.45|0
1642746400000|2022-01-21 06:26:40|393.08|390.28|392.99|390.19|393.08|390.28|392.99|390.19|0
1642746410000|2022-01-21 06:26:50|393.16|390.36|393.51|390.71|393.51|390.71|392.99|390.19|0
1642746420000|2022-01-21 06:27:00|393.86|391.06|393.69|390.89|393.86|391.06|393.69|390.89|0
1642746430000|2022-01-21 06:27:10|393.86|391.06|394.04|391.24|394.04|391.24|393.78|390.98|0
1642746440000|2022-01-21 06:27:20|394.3|391.5|394.83|392.03|394.83|392.03|394.3|391.5|0
1642746450000|2022-01-21 06:27:30|394.39|391.59|394.65|391.85|394.65|391.85|394.39|391.59|0
1642746460000|2022-01-21 06:27:40|394.48|391.68|394.39|391.59|394.48|391.68|394.39|391.59|0
1642746470000|2022-01-21 06:27:50|394.56|391.76|394.74|391.94|394.74|391.94|394.48|391.68|0
1642746480000|2022-01-21 06:28:00|394.56|391.76|394.39|391.59|394.56|391.76|394.39|391.59|0
1642746490000|2022-01-21 06:28:10|394.74|391.94|394.74|391.94|394.74|391.94|394.74|391.94|0
1642746500000|2022-01-21 06:28:20|394.83|392.03|395.09|392.29|395.09|392.29|394.83|392.03|0
1642746510000|2022-01-21 06:28:30|395.26|392.46|395.35|392.55|395.35|392.55|395.26|392.46|0
1642746520000|2022-01-21 06:28:40|395.53|392.73|395.61|392.81|395.61|392.81|395.53|392.73|0
1642746530000|2022-01-21 06:28:50|395.53|392.73|395.44|392.64|395.61|392.81|395.44|392.64|0
1642746540000|2022-01-21 06:29:00|395.35|392.55|395.79|392.99|395.79|392.99|395.35|392.55|0
1642746550000|2022-01-21 06:29:10|395.44|392.64|395.26|392.46|395.44|392.64|395.26|392.46|0
1642746560000|2022-01-21 06:29:20|395.35|392.55|395.61|392.81|395.61|392.81|395.35|392.55|0
1642746570000|2022-01-21 06:29:30|395.53|392.73|395.26|392.46|395.53|392.73|395.26|392.46|0
1642746580000|2022-01-21 06:29:40|395.09|392.29|394.83|392.03|395.09|392.29|394.83|392.03|0
1642746590000|2022-01-21 06:29:50|395|392.2|395.09|392.29|395.09|392.29|395|392.2|0
1642746600000|2022-01-21 06:30:00|393.68|390.88|394.03|391.23|394.03|391.23|393.68|390.88|0
1642746610000|2022-01-21 06:30:10|394.21|391.41|394.21|391.41|394.21|391.41|394.03|391.23|0
1642746620000|2022-01-21 06:30:20|394.48|391.68|394.48|391.68|394.48|391.68|394.38|391.58|0
1642746630000|2022-01-21 06:30:30|394.56|391.76|394.56|391.76|394.56|391.76|394.56|391.76|0
1642746640000|2022-01-21 06:30:40|394.83|392.03|395.09|392.29|395.09|392.29|394.83|392.03|0
1642746650000|2022-01-21 06:30:50|394.91|392.11|395|392.2|395.09|392.29|394.91|392.11|0
1642746660000|2022-01-21 06:31:00|395.09|392.29|395.18|392.38|395.18|392.38|395.09|392.29|0
1642746670000|2022-01-21 06:31:10|395.26|392.46|395.26|392.46|395.26|392.46|395.26|392.46|0
1642746680000|2022-01-21 06:31:20|395.09|392.29|394.91|392.11|395.09|392.29|394.91|392.11|0
1642746690000|2022-01-21 06:31:30|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1642746700000|2022-01-21 06:31:40|394.65|391.85|394.03|391.23|394.65|391.85|394.03|391.23|0
1642746710000|2022-01-21 06:31:50|394.12|391.32|394.21|391.41|394.21|391.41|394.12|391.32|0
1642746720000|2022-01-21 06:32:00|393.68|390.88|393.77|390.97|393.77|390.97|393.68|390.88|0
1642746730000|2022-01-21 06:32:10|393.68|390.88|393.51|390.71|393.86|391.06|393.51|390.71|0
1642746740000|2022-01-21 06:32:20|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1642746750000|2022-01-21 06:32:30|393.6|390.8|393.68|390.88|393.68|390.88|393.6|390.8|0
1642746760000|2022-01-21 06:32:40|393.42|390.62|393.51|390.71|393.51|390.71|393.42|390.62|0
1642746780000|2022-01-21 06:33:00|393.33|390.53|393.16|390.36|393.33|390.53|393.16|390.36|0
1642746790000|2022-01-21 06:33:10|392.81|390.01|393.07|390.27|393.07|390.27|392.81|390.01|0
1642746800000|2022-01-21 06:33:20|392.98|390.18|392.81|390.01|392.98|390.18|392.81|390.01|0
1642746810000|2022-01-21 06:33:30|392.72|389.92|392.46|389.66|392.72|389.92|392.28|389.48|0
1642746820000|2022-01-21 06:33:40|392.37|389.57|392.46|389.66|392.63|389.83|392.37|389.57|0
1642746830000|2022-01-21 06:33:50|392.28|389.48|392.11|389.31|392.28|389.48|392.11|389.31|0
1642746840000|2022-01-21 06:34:00|391.93|389.13|392.02|389.22|392.02|389.22|391.76|388.96|0
1642746850000|2022-01-21 06:34:10|392.11|389.31|391.93|389.13|392.11|389.31|391.76|388.96|0
1642746860000|2022-01-21 06:34:20|391.85|389.05|391.41|388.61|391.85|389.05|391.41|388.61|0
1642746870000|2022-01-21 06:34:30|391.24|388.44|391.58|388.78|391.58|388.78|391.24|388.44|0
1642746880000|2022-01-21 06:34:40|391.93|389.13|391.93|389.13|391.93|389.13|391.76|388.96|0
1642746890000|2022-01-21 06:34:50|392.11|389.31|391.41|388.61|392.11|389.31|391.24|388.44|0
1642746900000|2022-01-21 06:35:00|391.58|388.78|391.76|388.96|391.76|388.96|391.58|388.78|0
1642746910000|2022-01-21 06:35:10|392.28|389.48|392.11|389.31|392.28|389.48|392.11|389.31|0
1642746920000|2022-01-21 06:35:20|392.28|389.48|392.11|389.31|392.28|389.48|392.11|389.31|0
1642746930000|2022-01-21 06:35:30|392.02|389.22|392.11|389.31|392.28|389.48|392.02|389.22|0
1642746940000|2022-01-21 06:35:40|391.58|388.78|391.67|388.87|391.67|388.87|391.58|388.78|0
1642746950000|2022-01-21 06:35:50|391.76|388.96|391.58|388.78|391.76|388.96|391.58|388.78|0
1642746960000|2022-01-21 06:36:00|391.41|388.61|391.5|388.7|391.5|388.7|391.33|388.53|0
1642746970000|2022-01-21 06:36:10|391.41|388.61|391.41|388.61|391.5|388.7|391.41|388.61|0
1642746980000|2022-01-21 06:36:20|391.76|388.96|391.58|388.78|391.76|388.96|391.58|388.78|0
1642746990000|2022-01-21 06:36:30|391.33|388.53|391.23|388.43|391.33|388.53|391.23|388.43|0
1642747000000|2022-01-21 06:36:40|391.41|388.61|391.76|388.96|391.76|388.96|391.41|388.61|0
1642747010000|2022-01-21 06:36:50|391.93|389.13|392.11|389.31|392.2|389.4|391.93|389.13|0
1642747020000|2022-01-21 06:37:00|392.28|389.48|392.98|390.18|392.98|390.18|392.28|389.48|0
1642747030000|2022-01-21 06:37:10|393.25|390.45|392.46|389.66|393.33|390.53|392.46|389.66|0
1642747040000|2022-01-21 06:37:20|392.37|389.57|392.81|390.01|392.9|390.1|392.37|389.57|0
1642747050000|2022-01-21 06:37:30|392.46|389.66|392.9|390.1|392.9|390.1|392.46|389.66|0
1642747060000|2022-01-21 06:37:40|392.46|389.66|392.46|389.66|392.46|389.66|392.46|389.66|0
1642747070000|2022-01-21 06:37:50|392.28|389.48|392.28|389.48|392.28|389.48|392.28|389.48|0
1642747080000|2022-01-21 06:38:00|392.02|389.22|391.76|388.96|392.02|389.22|391.58|388.78|0
1642747090000|2022-01-21 06:38:10|391.67|388.87|391.5|388.7|391.67|388.87|391.41|388.61|0
1642747100000|2022-01-21 06:38:20|391.23|388.43|390.88|388.08|391.23|388.43|390.88|388.08|0
1642747110000|2022-01-21 06:38:30|390.8|388|390.54|387.74|390.8|388|390.54|387.74|0
1642747120000|2022-01-21 06:38:40|390.63|387.83|390.88|388.08|390.88|388.08|390.63|387.83|0
1642747130000|2022-01-21 06:38:50|391.06|388.26|390.71|387.91|391.06|388.26|390.71|387.91|0
1642747140000|2022-01-21 06:39:00|390.8|388|390.8|388|390.8|388|390.8|388|0
1642747150000|2022-01-21 06:39:10|390.88|388.08|390.8|388|390.98|388.18|390.8|388|0
1642747160000|2022-01-21 06:39:20|391.23|388.43|391.23|388.43|391.23|388.43|391.23|388.43|0
1642747180000|2022-01-21 06:39:40|391.06|388.26|390.98|388.18|391.06|388.26|390.88|388.08|0
1642747190000|2022-01-21 06:39:50|390.88|388.08|390.88|388.08|391.06|388.26|390.88|388.08|0
1642747200000|2022-01-21 06:40:00|391.06|388.26|390.88|388.08|391.06|388.26|390.88|388.08|0
1642747210000|2022-01-21 06:40:10|390.71|387.91|390.8|388|390.8|388|390.71|387.91|0
1642747220000|2022-01-21 06:40:20|390.71|387.91|390.54|387.74|390.71|387.91|390.54|387.74|0
1642747230000|2022-01-21 06:40:30|390.19|387.39|389.32|386.52|390.19|387.39|389.32|386.52|0
1642747240000|2022-01-21 06:40:40|389.14|386.34|389.14|386.34|389.14|386.34|389.14|386.34|0
1642747250000|2022-01-21 06:40:50|389.23|386.43|389.32|386.52|389.49|386.69|389.23|386.43|0
1642747260000|2022-01-21 06:41:00|389.49|386.69|389.41|386.61|389.49|386.69|389.41|386.61|0
1642747270000|2022-01-21 06:41:10|388.97|386.17|389.14|386.34|389.14|386.34|388.97|386.17|0
1642747280000|2022-01-21 06:41:20|388.97|386.17|389.49|386.69|389.49|386.69|388.97|386.17|0
1642747290000|2022-01-21 06:41:30|389.84|387.04|389.84|387.04|389.84|387.04|389.84|387.04|0
1642747300000|2022-01-21 06:41:40|389.66|386.86|389.49|386.69|389.66|386.86|389.49|386.69|0
1642747310000|2022-01-21 06:41:50|389.41|386.61|389.49|386.69|389.49|386.69|389.41|386.61|0
1642747320000|2022-01-21 06:42:00|389.41|386.61|389.14|386.34|389.41|386.61|388.97|386.17|0
1642747330000|2022-01-21 06:42:10|389.06|386.26|388.97|386.17|389.06|386.26|388.97|386.17|0
1642747340000|2022-01-21 06:42:20|389.14|386.34|389.84|387.04|389.84|387.04|389.14|386.34|0
1642747350000|2022-01-21 06:42:30|390.01|387.21|390.19|387.39|390.19|387.39|390.01|387.21|0
1642747360000|2022-01-21 06:42:40|390.53|387.73|390.53|387.73|390.53|387.73|390.53|387.73|0
1642747370000|2022-01-21 06:42:50|390.36|387.56|389.93|387.13|390.36|387.56|389.93|387.13|0
1642747380000|2022-01-21 06:43:00|390.1|387.3|389.93|387.13|390.1|387.3|389.93|387.13|0
1642747390000|2022-01-21 06:43:10|389.84|387.04|390.01|387.21|390.01|387.21|389.84|387.04|0
1642747400000|2022-01-21 06:43:20|390.19|387.39|390.53|387.73|390.53|387.73|390.1|387.3|0
1642747410000|2022-01-21 06:43:30|390.36|387.56|390.19|387.39|390.36|387.56|390.19|387.39|0
1642747420000|2022-01-21 06:43:40|390.1|387.3|390.36|387.56|390.36|387.56|390.1|387.3|0
1642747430000|2022-01-21 06:43:50|390.28|387.48|390.36|387.56|390.53|387.73|390.28|387.48|0
1642747440000|2022-01-21 06:44:00|390.19|387.39|389.84|387.04|390.19|387.39|389.84|387.04|0
1642747450000|2022-01-21 06:44:10|389.66|386.86|389.93|387.13|389.93|387.13|389.66|386.86|0
1642747460000|2022-01-21 06:44:20|390.01|387.21|390.36|387.56|390.36|387.56|390.01|387.21|0
1642747470000|2022-01-21 06:44:30|390.53|387.73|391.06|388.26|391.06|388.26|390.53|387.73|0
1642747480000|2022-01-21 06:44:40|390.97|388.17|390.88|388.08|390.97|388.17|390.88|388.08|0
1642747490000|2022-01-21 06:44:50|391.06|388.26|391.15|388.35|391.23|388.43|391.06|388.26|0
1642747500000|2022-01-21 06:45:00|391.06|388.26|391.32|388.52|391.32|388.52|391.06|388.26|0
1642747510000|2022-01-21 06:45:10|391.23|388.43|391.06|388.26|391.23|388.43|391.06|388.26|0
1642747520000|2022-01-21 06:45:20|391.41|388.61|391.58|388.78|391.75|388.95|391.41|388.61|0
1642747530000|2022-01-21 06:45:30|391.32|388.52|391.41|388.61|391.41|388.61|391.32|388.52|0
1642747550000|2022-01-21 06:45:50|391.32|388.52|390.71|387.91|391.32|388.52|390.71|387.91|0
1642747560000|2022-01-21 06:46:00|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1642747570000|2022-01-21 06:46:10|390.71|387.91|390.53|387.73|390.71|387.91|390.53|387.73|0
1642747580000|2022-01-21 06:46:20|390.62|387.82|390.71|387.91|390.71|387.91|390.62|387.82|0
1642747590000|2022-01-21 06:46:30|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1642747600000|2022-01-21 06:46:40|390.71|387.91|390.71|387.91|390.71|387.91|390.53|387.73|0
1642747610000|2022-01-21 06:46:50|390.8|388|390.8|388|390.88|388.08|390.8|388|0
1642747620000|2022-01-21 06:47:00|390.88|388.08|391.06|388.26|391.06|388.26|390.88|388.08|0
1642747630000|2022-01-21 06:47:10|390.71|387.91|390.71|387.91|390.71|387.91|390.71|387.91|0
1642747640000|2022-01-21 06:47:20|390.8|388|390.53|387.73|391.4|388.6|390.53|387.73|0
1642747650000|2022-01-21 06:47:30|390.36|387.56|389.49|386.69|390.36|387.56|389.49|386.69|0
1642747660000|2022-01-21 06:47:40|389.23|386.43|388.71|385.91|389.23|386.43|388.71|385.91|0
1642747670000|2022-01-21 06:47:50|388.62|385.82|389.14|386.34|389.14|386.34|388.62|385.82|0
1642747680000|2022-01-21 06:48:00|388.97|386.17|389.66|386.86|389.75|386.95|388.97|386.17|0
1642747690000|2022-01-21 06:48:10|390.01|387.21|390.36|387.56|390.36|387.56|390.01|387.21|0
1642747700000|2022-01-21 06:48:20|390.71|387.91|390.62|387.82|390.71|387.91|390.62|387.82|0
1642747710000|2022-01-21 06:48:30|390.53|387.73|390.71|387.91|390.71|387.91|390.53|387.73|0
1642747720000|2022-01-21 06:48:40|390.8|388|391.06|388.26|391.06|388.26|390.8|388|0
1642747730000|2022-01-21 06:48:50|390.97|388.17|391.05|388.25|391.06|388.26|390.88|388.08|0
1642747740000|2022-01-21 06:49:00|390.88|388.08|390.88|388.08|390.88|388.08|390.8|388|0
1642747750000|2022-01-21 06:49:10|390.8|388|391.15|388.35|391.15|388.35|390.8|388|0
1642747760000|2022-01-21 06:49:20|391.05|388.25|391.4|388.6|391.4|388.6|391.05|388.25|0
1642747770000|2022-01-21 06:49:30|391.58|388.78|391.67|388.87|391.84|389.04|391.58|388.78|0
1642747780000|2022-01-21 06:49:40|391.75|388.95|391.67|388.87|391.84|389.04|391.67|388.87|0
1642747790000|2022-01-21 06:49:50|391.58|388.78|392.1|389.3|392.1|389.3|391.58|388.78|0
1642747800000|2022-01-21 06:50:00|392.02|389.22|392.1|389.3|392.1|389.3|392.02|389.22|0
1642747810000|2022-01-21 06:50:10|392.28|389.48|392.54|389.74|392.54|389.74|392.28|389.48|0
1642747820000|2022-01-21 06:50:20|392.45|389.65|392.28|389.48|392.45|389.65|392.28|389.48|0
1642747830000|2022-01-21 06:50:30|392.19|389.39|392.8|390|392.8|390|392.19|389.39|0
1642747840000|2022-01-21 06:50:40|393.33|390.53|393.33|390.53|393.33|390.53|393.24|390.44|0
1642747850000|2022-01-21 06:50:50|393.5|390.7|393.24|390.44|393.5|390.7|393.15|390.35|0
1642747860000|2022-01-21 06:51:00|393.15|390.35|393.42|390.62|393.42|390.62|392.98|390.18|0
1642747870000|2022-01-21 06:51:10|393.33|390.53|392.89|390.09|393.33|390.53|392.89|390.09|0
1642747880000|2022-01-21 06:51:20|393.07|390.27|393.59|390.79|393.59|390.79|393.07|390.27|0
1642747890000|2022-01-21 06:51:30|393.5|390.7|393.59|390.79|393.59|390.79|393.5|390.7|0
1642747900000|2022-01-21 06:51:40|393.68|390.88|394.03|391.23|394.12|391.32|393.68|390.88|0
1642747910000|2022-01-21 06:51:50|393.94|391.14|394.2|391.4|394.2|391.4|393.85|391.05|0
1642747920000|2022-01-21 06:52:00|394.38|391.58|394.47|391.67|394.55|391.75|394.38|391.58|0
1642747930000|2022-01-21 06:52:10|394.73|391.93|394.9|392.1|394.9|392.1|394.73|391.93|0
1642747940000|2022-01-21 06:52:20|395.25|392.45|394.64|391.84|395.6|392.8|394.64|391.84|0
1642747950000|2022-01-21 06:52:30|394.55|391.75|394.73|391.93|394.9|392.1|394.55|391.75|0
1642747960000|2022-01-21 06:52:40|394.9|392.1|394.02|391.22|394.9|392.1|394.02|391.22|0
1642747970000|2022-01-21 06:52:50|393.85|391.05|393.85|391.05|394.12|391.32|393.85|391.05|0
1642747980000|2022-01-21 06:53:00|393.67|390.87|394.29|391.49|394.29|391.49|393.67|390.87|0
1642747990000|2022-01-21 06:53:10|394.73|391.93|393.71|390.91|394.73|391.93|393.71|390.91|0
1642748000000|2022-01-21 06:53:20|393.88|391.08|393.8|391|393.88|391.08|393.71|390.91|0
1642748010000|2022-01-21 06:53:30|393.88|391.08|393.71|390.91|393.88|391.08|393.71|390.91|0
1642748020000|2022-01-21 06:53:40|393.8|391|393.88|391.08|393.88|391.08|393.8|391|0
1642748030000|2022-01-21 06:53:50|393.98|391.18|393.98|391.18|394.06|391.26|393.98|391.18|0
1642748040000|2022-01-21 06:54:00|393.8|391|393.88|391.08|393.88|391.08|393.8|391|0
1642748050000|2022-01-21 06:54:10|393.62|390.82|393.71|390.91|393.71|390.91|393.62|390.82|0
1642748060000|2022-01-21 06:54:20|393.88|391.08|393.88|391.08|393.88|391.08|393.71|390.91|0
1642748070000|2022-01-21 06:54:30|393.98|391.18|393.8|391|393.98|391.18|393.8|391|0
1642748080000|2022-01-21 06:54:40|393.71|390.91|393.53|390.73|393.71|390.91|393.53|390.73|0
1642748090000|2022-01-21 06:54:50|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1642748100000|2022-01-21 06:55:00|393.45|390.65|393.36|390.56|393.45|390.65|393.36|390.56|0
1642748110000|2022-01-21 06:55:10|393.53|390.73|393.53|390.73|393.53|390.73|393.53|390.73|0
1642748120000|2022-01-21 06:55:20|393.36|390.56|393.45|390.65|393.45|390.65|393.36|390.56|0
1642748130000|2022-01-21 06:55:30|393.53|390.73|393.53|390.73|393.71|390.91|393.53|390.73|0
1642748140000|2022-01-21 06:55:40|393.18|390.38|393.18|390.38|393.18|390.38|393.01|390.21|0
1642748150000|2022-01-21 06:55:50|393.1|390.3|393.1|390.3|393.1|390.3|393.01|390.21|0
1642748160000|2022-01-21 06:56:00|393.18|390.38|393.18|390.38|393.18|390.38|393.01|390.21|0
1642748170000|2022-01-21 06:56:10|393.36|390.56|393.01|390.21|393.36|390.56|393.01|390.21|0
1642748180000|2022-01-21 06:56:20|392.75|389.95|392.75|389.95|392.75|389.95|392.75|389.95|0
1642748200000|2022-01-21 06:56:40|392.66|389.86|392.48|389.68|392.75|389.95|392.48|389.68|0
1642748210000|2022-01-21 06:56:50|392.31|389.51|392.22|389.42|392.31|389.51|392.22|389.42|0
1642748220000|2022-01-21 06:57:00|392.31|389.51|392.31|389.51|392.4|389.6|392.31|389.51|0
1642748240000|2022-01-21 06:57:20|392.48|389.68|392.48|389.68|392.48|389.68|392.48|389.68|0
1642748250000|2022-01-21 06:57:30|392.75|389.95|392.83|390.03|392.83|390.03|392.75|389.95|0
1642748260000|2022-01-21 06:57:40|392.66|389.86|392.75|389.95|392.83|390.03|392.66|389.86|0
1642748270000|2022-01-21 06:57:50|392.83|390.03|392.57|389.77|392.83|390.03|392.57|389.77|0
1642748280000|2022-01-21 06:58:00|392.48|389.68|392.57|389.77|392.66|389.86|392.48|389.68|0
1642748290000|2022-01-21 06:58:10|392.48|389.68|392.66|389.86|392.66|389.86|392.48|389.68|0
1642748310000|2022-01-21 06:58:30|392.48|389.68|392.22|389.42|392.57|389.77|392.22|389.42|0
1642748320000|2022-01-21 06:58:40|392.13|389.33|391.78|388.98|392.13|389.33|391.78|388.98|0
1642748330000|2022-01-21 06:58:50|391.61|388.81|391.43|388.63|391.61|388.81|391.43|388.63|0
1642748340000|2022-01-21 06:59:00|391.26|388.46|391.43|388.63|391.43|388.63|391.17|388.37|0
1642748350000|2022-01-21 06:59:10|391.26|388.46|391.35|388.55|391.35|388.55|391.08|388.28|0
1642748360000|2022-01-21 06:59:20|391.26|388.46|391.26|388.46|391.26|388.46|391.26|388.46|0
1642748380000|2022-01-21 06:59:40|391.35|388.55|391.43|388.63|391.43|388.63|391.26|388.46|0
1642748390000|2022-01-21 06:59:50|391.35|388.55|391.87|389.07|391.87|389.07|391.35|388.55|0
1642748400000|2022-01-21 07:00:00|392.48|389.68|393.53|390.73|393.53|390.73|392.48|389.68|0
1642748410000|2022-01-21 07:00:10|393.45|390.65|392.75|389.95|393.45|390.65|392.75|389.95|0
1642748420000|2022-01-21 07:00:20|392.13|389.33|392.31|389.51|392.48|389.68|392.13|389.33|0
1642748430000|2022-01-21 07:00:30|392.66|389.86|393.18|390.38|393.18|390.38|392.48|389.68|0
1642748440000|2022-01-21 07:00:40|393.01|390.21|393.1|390.3|393.1|390.3|393.01|390.21|0
1642748450000|2022-01-21 07:00:50|392.83|390.03|393.53|390.73|393.53|390.73|392.83|390.03|0
1642748460000|2022-01-21 07:01:00|393.1|390.3|393.97|391.17|394.06|391.26|393.1|390.3|0
1642748470000|2022-01-21 07:01:10|393.88|391.08|394.06|391.26|394.76|391.96|393.88|391.08|0
1642748480000|2022-01-21 07:01:20|393.88|391.08|394.76|391.96|394.76|391.96|393.88|391.08|0
1642748490000|2022-01-21 07:01:30|394.58|391.78|394.76|391.96|394.76|391.96|394.41|391.61|0
1642748500000|2022-01-21 07:01:40|394.93|392.13|394.85|392.05|394.93|392.13|394.85|392.05|0
1642748510000|2022-01-21 07:01:50|395.64|392.84|395.38|392.58|395.64|392.84|395.38|392.58|0
1642748520000|2022-01-21 07:02:00|395.11|392.31|394.06|391.26|395.11|392.31|394.06|391.26|0
1642748530000|2022-01-21 07:02:10|393.88|391.08|394.06|391.26|394.06|391.26|393.88|391.08|0
1642748540000|2022-01-21 07:02:20|394.23|391.43|394.15|391.35|394.23|391.43|394.06|391.26|0
1642748550000|2022-01-21 07:02:30|394.41|391.61|394.23|391.43|394.41|391.61|394.23|391.43|0
1642748560000|2022-01-21 07:02:40|394.06|391.26|393.88|391.08|394.06|391.26|393.88|391.08|0
1642748570000|2022-01-21 07:02:50|394.5|391.7|394.85|392.05|394.85|392.05|394.5|391.7|0
1642748580000|2022-01-21 07:03:00|394.93|392.13|395.03|392.23|395.03|392.23|394.93|392.13|0
1642748590000|2022-01-21 07:03:10|394.93|392.13|394.67|391.87|394.93|392.13|394.67|391.87|0
1642748600000|2022-01-21 07:03:20|394.58|391.78|394.23|391.43|394.58|391.78|394.23|391.43|0
1642748610000|2022-01-21 07:03:30|394.15|391.35|394.06|391.26|394.23|391.43|394.06|391.26|0
1642748620000|2022-01-21 07:03:40|394.23|391.43|394.41|391.61|394.41|391.61|394.23|391.43|0
1642748630000|2022-01-21 07:03:50|394.32|391.52|394.32|391.52|394.32|391.52|394.23|391.43|0
1642748640000|2022-01-21 07:04:00|394.41|391.61|395.11|392.31|395.11|392.31|394.41|391.61|0
1642748650000|2022-01-21 07:04:10|394.85|392.05|394.76|391.96|394.85|392.05|394.5|391.7|0
1642748660000|2022-01-21 07:04:20|394.93|392.13|395.11|392.31|395.11|392.31|394.93|392.13|0
1642748670000|2022-01-21 07:04:30|395.46|392.66|395.81|393.01|395.9|393.1|395.46|392.66|0
1642748680000|2022-01-21 07:04:40|395.55|392.75|395.99|393.19|395.99|393.19|395.55|392.75|0
1642748690000|2022-01-21 07:04:50|395.81|393.01|395.9|393.1|395.9|393.1|395.81|393.01|0
1642748700000|2022-01-21 07:05:00|395.81|393.01|396.52|393.72|396.52|393.72|395.81|393.01|0
1642748710000|2022-01-21 07:05:10|396.87|394.07|396.34|393.54|396.87|394.07|396.34|393.54|0
1642748720000|2022-01-21 07:05:20|396.43|393.63|396.16|393.36|396.52|393.72|396.16|393.36|0
1642748730000|2022-01-21 07:05:30|395.9|393.1|395.02|392.22|395.9|393.1|394.93|392.13|0
1642748740000|2022-01-21 07:05:40|395.11|392.31|394.67|391.87|395.11|392.31|394.67|391.87|0
1642748750000|2022-01-21 07:05:50|394.76|391.96|394.67|391.87|394.76|391.96|394.5|391.7|0
1642748760000|2022-01-21 07:06:00|394.58|391.78|394.41|391.61|394.58|391.78|394.41|391.61|0
1642748770000|2022-01-21 07:06:10|393.44|390.64|393.62|390.82|393.62|390.82|393.44|390.64|0
1642748780000|2022-01-21 07:06:20|393.35|390.55|392.65|389.85|393.35|390.55|392.48|389.68|0
1642748790000|2022-01-21 07:06:30|392.39|389.59|392.65|389.85|392.65|389.85|392.3|389.5|0
1642748800000|2022-01-21 07:06:40|392.22|389.42|392.13|389.33|392.22|389.42|392.13|389.33|0
1642748810000|2022-01-21 07:06:50|391.78|388.98|391.6|388.8|391.78|388.98|391.6|388.8|0
1642748820000|2022-01-21 07:07:00|391.52|388.72|391.6|388.8|391.6|388.8|391.43|388.63|0
1642748830000|2022-01-21 07:07:10|391.78|388.98|391.95|389.15|391.95|389.15|391.78|388.98|0
1642748840000|2022-01-21 07:07:20|392.13|389.33|392.04|389.24|392.3|389.5|392.04|389.24|0
1642748850000|2022-01-21 07:07:30|392.13|389.33|391.43|388.63|392.13|389.33|391.43|388.63|0
1642748860000|2022-01-21 07:07:40|391.25|388.45|390.64|387.84|391.25|388.45|390.64|387.84|0
1642748870000|2022-01-21 07:07:50|390.55|387.75|390.2|387.4|390.55|387.75|390.03|387.23|0
1642748880000|2022-01-21 07:08:00|390.38|387.58|390.03|387.23|390.38|387.58|390.03|387.23|0
1642748890000|2022-01-21 07:08:10|390.2|387.4|390.38|387.58|390.38|387.58|390.03|387.23|0
1642748900000|2022-01-21 07:08:20|390.03|387.23|389.25|386.45|390.03|387.23|389.25|386.45|0
1642748910000|2022-01-21 07:08:30|389.16|386.36|389.33|386.53|389.33|386.53|388.98|386.18|0
1642748920000|2022-01-21 07:08:40|389.6|386.8|389.51|386.71|389.6|386.8|389.33|386.53|0
1642748930000|2022-01-21 07:08:50|389.42|386.62|389.33|386.53|389.51|386.71|389.33|386.53|0
1642748940000|2022-01-21 07:09:00|389.16|386.36|389.68|386.88|389.68|386.88|389.16|386.36|0
1642748950000|2022-01-21 07:09:10|389.6|386.8|389.16|386.36|389.6|386.8|389.16|386.36|0
1642748960000|2022-01-21 07:09:20|389.33|386.53|389.33|386.53|389.33|386.53|388.98|386.18|0
1642748970000|2022-01-21 07:09:30|389.68|386.88|389.33|386.53|389.68|386.88|389.33|386.53|0
1642748980000|2022-01-21 07:09:40|389.25|386.45|389.16|386.36|389.33|386.53|389.16|386.36|0
1642748990000|2022-01-21 07:09:50|389.25|386.45|389.42|386.62|389.42|386.62|389.25|386.45|0
1642749000000|2022-01-21 07:10:00|390.12|387.32|390.29|387.49|390.38|387.58|390.12|387.32|0
1642749010000|2022-01-21 07:10:10|390.12|387.32|390.55|387.75|390.55|387.75|390.12|387.32|0
1642749020000|2022-01-21 07:10:20|390.03|387.23|389.68|386.88|390.12|387.32|389.68|386.88|0
1642749030000|2022-01-21 07:10:30|390.03|387.23|390.12|387.32|390.38|387.58|390.03|387.23|0
1642749040000|2022-01-21 07:10:40|389.95|387.15|388.9|386.1|389.95|387.15|388.9|386.1|0
1642749050000|2022-01-21 07:10:50|388.73|385.93|388.64|385.84|388.73|385.93|388.64|385.84|0
1642749060000|2022-01-21 07:11:00|388.81|386.01|388.64|385.84|388.98|386.18|388.64|385.84|0
1642749070000|2022-01-21 07:11:10|388.98|386.18|389.51|386.71|389.51|386.71|388.98|386.18|0
1642749080000|2022-01-21 07:11:20|389.68|386.88|390.03|387.23|390.12|387.32|389.68|386.88|0
1642749090000|2022-01-21 07:11:30|389.85|387.05|390.03|387.23|390.2|387.4|389.85|387.05|0
1642749100000|2022-01-21 07:11:40|389.95|387.15|389.85|387.05|390.03|387.23|389.85|387.05|0
1642749110000|2022-01-21 07:11:50|389.68|386.88|388.98|386.18|389.68|386.88|388.98|386.18|0
1642749120000|2022-01-21 07:12:00|389.33|386.53|389.68|386.88|389.68|386.88|389.33|386.53|0
1642749130000|2022-01-21 07:12:10|389.51|386.71|389.25|386.45|389.51|386.71|389.16|386.36|0
1642749140000|2022-01-21 07:12:20|389.16|386.36|389.16|386.36|389.16|386.36|388.9|386.1|0
1642749150000|2022-01-21 07:12:30|389.33|386.53|389.51|386.71|389.51|386.71|389.33|386.53|0
1642749160000|2022-01-21 07:12:40|389.68|386.88|389.51|386.71|389.68|386.88|389.51|386.71|0
1642749170000|2022-01-21 07:12:50|389.42|386.62|389.16|386.36|389.42|386.62|389.16|386.36|0
1642749180000|2022-01-21 07:13:00|388.81|386.01|388.98|386.18|388.98|386.18|388.81|386.01|0
1642749190000|2022-01-21 07:13:10|388.72|385.92|388.46|385.66|388.72|385.92|388.29|385.49|0
1642749200000|2022-01-21 07:13:20|388.29|385.49|388.46|385.66|388.63|385.83|388.29|385.49|0
1642749210000|2022-01-21 07:13:30|388.29|385.49|388.2|385.4|388.29|385.49|388.2|385.4|0
1642749220000|2022-01-21 07:13:40|388.11|385.31|387.76|384.96|388.11|385.31|387.76|384.96|0
1642749230000|2022-01-21 07:13:50|387.24|384.44|387.42|384.62|387.42|384.62|387.24|384.44|0
1642749240000|2022-01-21 07:14:00|387.94|385.14|387.94|385.14|387.94|385.14|387.59|384.79|0
1642749250000|2022-01-21 07:14:10|388.03|385.23|387.59|384.79|388.03|385.23|387.59|384.79|0
1642749260000|2022-01-21 07:14:20|387.42|384.62|386.89|384.09|387.42|384.62|386.72|383.92|0
1642749270000|2022-01-21 07:14:30|387.24|384.44|387.33|384.53|387.33|384.53|387.07|384.27|0
1642749280000|2022-01-21 07:14:40|387.24|384.44|387.33|384.53|387.42|384.62|387.24|384.44|0
1642749290000|2022-01-21 07:14:50|387.24|384.44|387.59|384.79|387.59|384.79|387.24|384.44|0
1642749300000|2022-01-21 07:15:00|387.24|384.44|387.76|384.96|387.76|384.96|387.07|384.27|0
1642749310000|2022-01-21 07:15:10|387.33|384.53|387.24|384.44|387.59|384.79|387.24|384.44|0
1642749320000|2022-01-21 07:15:20|387.51|384.71|387.42|384.62|387.68|384.88|387.42|384.62|0
1642749330000|2022-01-21 07:15:30|387.24|384.44|387.42|384.62|387.42|384.62|386.89|384.09|0
1642749340000|2022-01-21 07:15:40|387.68|384.88|388.03|385.23|388.03|385.23|387.59|384.79|0
1642749350000|2022-01-21 07:15:50|387.85|385.05|388.2|385.4|388.28|385.48|387.85|385.05|0
1642749360000|2022-01-21 07:16:00|388.38|385.58|388.28|385.48|388.63|385.83|388.28|385.48|0
1642749370000|2022-01-21 07:16:10|388.03|385.23|387.94|385.14|388.11|385.31|387.94|385.14|0
1642749380000|2022-01-21 07:16:20|388.03|385.23|388.11|385.31|388.46|385.66|388.03|385.23|0
1642749390000|2022-01-21 07:16:30|388.2|385.4|387.94|385.14|388.2|385.4|387.94|385.14|0
1642749400000|2022-01-21 07:16:40|387.76|384.96|387.33|384.53|387.76|384.96|387.33|384.53|0
1642749410000|2022-01-21 07:16:50|387.42|384.62|387.42|384.62|387.51|384.71|387.42|384.62|0
1642749420000|2022-01-21 07:17:00|387.41|384.61|387.16|384.36|387.41|384.61|387.16|384.36|0
1642749430000|2022-01-21 07:17:10|386.89|384.09|387.07|384.27|387.07|384.27|386.55|383.75|0
1642749440000|2022-01-21 07:17:20|386.98|384.18|387.16|384.36|387.16|384.36|386.98|384.18|0
1642749450000|2022-01-21 07:17:30|387.51|384.71|387.24|384.44|387.51|384.71|387.24|384.44|0
1642749460000|2022-01-21 07:17:40|387.59|384.79|387.59|384.79|387.59|384.79|387.59|384.79|0
1642749470000|2022-01-21 07:17:50|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1642749480000|2022-01-21 07:18:00|388.11|385.31|388.46|385.66|388.46|385.66|388.11|385.31|0
1642749490000|2022-01-21 07:18:10|388.55|385.75|388.46|385.66|388.55|385.75|388.46|385.66|0
1642749500000|2022-01-21 07:18:20|388.28|385.48|387.76|384.96|388.28|385.48|387.76|384.96|0
1642749510000|2022-01-21 07:18:30|387.94|385.14|387.94|385.14|388.11|385.31|387.94|385.14|0
1642749520000|2022-01-21 07:18:40|387.76|384.96|388.03|385.23|388.03|385.23|387.76|384.96|0
1642749530000|2022-01-21 07:18:50|388.11|385.31|387.76|384.96|388.11|385.31|387.76|384.96|0
1642749540000|2022-01-21 07:19:00|387.59|384.79|388.28|385.48|388.28|385.48|387.59|384.79|0
1642749550000|2022-01-21 07:19:10|388.46|385.66|388.28|385.48|388.46|385.66|388.11|385.31|0
1642749560000|2022-01-21 07:19:20|388.46|385.66|388.81|386.01|388.81|386.01|388.46|385.66|0
1642749570000|2022-01-21 07:19:30|388.9|386.1|388.9|386.1|388.9|386.1|388.9|386.1|0
1642749580000|2022-01-21 07:19:40|388.81|386.01|388.28|385.48|388.81|386.01|388.28|385.48|0
1642749590000|2022-01-21 07:19:50|388.11|385.31|388.28|385.48|388.28|385.48|387.94|385.14|0
1642749600000|2022-01-21 07:20:00|388.2|385.4|388.28|385.48|388.63|385.83|388.11|385.31|0
1642749610000|2022-01-21 07:20:10|387.94|385.14|387.76|384.96|387.94|385.14|387.59|384.79|0
1642749620000|2022-01-21 07:20:20|387.59|384.79|387.07|384.27|387.59|384.79|387.07|384.27|0
1642749630000|2022-01-21 07:20:30|386.72|383.92|386.55|383.75|386.72|383.92|386.55|383.75|0
1642749640000|2022-01-21 07:20:40|386.72|383.92|386.89|384.09|387.07|384.27|386.72|383.92|0
1642749650000|2022-01-21 07:20:50|386.54|383.74|385.68|382.88|386.54|383.74|385.68|382.88|0
1642749660000|2022-01-21 07:21:00|386.02|383.22|385.5|382.7|386.02|383.22|385.5|382.7|0
1642749670000|2022-01-21 07:21:10|385.68|382.88|385.68|382.88|386.02|383.22|385.68|382.88|0
1642749680000|2022-01-21 07:21:20|385.5|382.7|385.5|382.7|385.5|382.7|385.33|382.53|0
1642749690000|2022-01-21 07:21:30|385.85|383.05|385.33|382.53|385.85|383.05|385.33|382.53|0
1642749700000|2022-01-21 07:21:40|386.02|383.22|386.02|383.22|386.11|383.31|386.02|383.22|0
1642749710000|2022-01-21 07:21:50|385.85|383.05|386.11|383.31|386.2|383.4|385.85|383.05|0
1642749720000|2022-01-21 07:22:00|386.02|383.22|386.2|383.4|386.37|383.57|386.02|383.22|0
1642749730000|2022-01-21 07:22:10|386.02|383.22|385.5|382.7|386.02|383.22|385.5|382.7|0
1642749740000|2022-01-21 07:22:20|385.85|383.05|385.68|382.88|385.85|383.05|385.68|382.88|0
1642749750000|2022-01-21 07:22:30|385.85|383.05|385.85|383.05|386.02|383.22|385.85|383.05|0
1642749760000|2022-01-21 07:22:40|385.68|382.88|386.02|383.22|386.02|383.22|385.68|382.88|0
1642749770000|2022-01-21 07:22:50|385.94|383.14|385.59|382.79|385.94|383.14|385.59|382.79|0
1642749780000|2022-01-21 07:23:00|385.68|382.88|386.02|383.22|386.29|383.49|385.68|382.88|0
1642749790000|2022-01-21 07:23:10|386.2|383.4|385.5|382.7|386.2|383.4|385.5|382.7|0
1642749800000|2022-01-21 07:23:20|385.33|382.53|385.68|382.88|385.68|382.88|385.33|382.53|0
1642749810000|2022-01-21 07:23:30|385.85|383.05|385.94|383.14|385.94|383.14|385.68|382.88|0
1642749820000|2022-01-21 07:23:40|385.77|382.97|385.42|382.62|385.85|383.05|385.42|382.62|0
1642749830000|2022-01-21 07:23:50|385.33|382.53|385.33|382.53|385.68|382.88|385.33|382.53|0
1642749840000|2022-01-21 07:24:00|385.16|382.36|385.33|382.53|385.33|382.53|384.98|382.18|0
1642749850000|2022-01-21 07:24:10|385.16|382.36|384.81|382.01|385.16|382.36|384.81|382.01|0
1642749860000|2022-01-21 07:24:20|385.5|382.7|385.33|382.53|385.5|382.7|385.33|382.53|0
1642749870000|2022-01-21 07:24:30|385.5|382.7|384.98|382.18|385.5|382.7|384.81|382.01|0
1642749880000|2022-01-21 07:24:40|385.16|382.36|384.98|382.18|385.16|382.36|384.98|382.18|0
1642749890000|2022-01-21 07:24:50|385.16|382.36|385.5|382.7|385.5|382.7|385.16|382.36|0
1642749900000|2022-01-21 07:25:00|385.68|382.88|385.33|382.53|385.68|382.88|385.33|382.53|0
1642749910000|2022-01-21 07:25:10|385.16|382.36|384.46|381.66|385.16|382.36|384.46|381.66|0
1642749920000|2022-01-21 07:25:20|384.64|381.84|384.46|381.66|384.64|381.84|384.46|381.66|0
1642749930000|2022-01-21 07:25:30|384.64|381.84|384.64|381.84|384.64|381.84|384.55|381.75|0
1642749940000|2022-01-21 07:25:40|384.73|381.93|384.64|381.84|384.73|381.93|384.64|381.84|0
1642749950000|2022-01-21 07:25:50|384.46|381.66|384.12|381.32|384.46|381.66|384.12|381.32|0
1642749960000|2022-01-21 07:26:00|384.29|381.49|384.29|381.49|384.29|381.49|384.12|381.32|0
1642749970000|2022-01-21 07:26:10|384.03|381.23|383.6|380.8|384.03|381.23|383.43|380.63|0
1642749980000|2022-01-21 07:26:20|383.25|380.45|383.25|380.45|383.25|380.45|382.91|380.11|0
1642749990000|2022-01-21 07:26:30|383.43|380.63|384.12|381.32|384.12|381.32|383.43|380.63|0
1642750000000|2022-01-21 07:26:40|384.46|381.66|384.38|381.58|384.46|381.66|384.29|381.49|0
1642750010000|2022-01-21 07:26:50|384.12|381.32|384.29|381.49|384.29|381.49|384.12|381.32|0
1642750020000|2022-01-21 07:27:00|384.38|381.58|384.29|381.49|384.46|381.66|384.29|381.49|0
1642750030000|2022-01-21 07:27:10|384.46|381.66|384.64|381.84|384.64|381.84|384.46|381.66|0
1642750040000|2022-01-21 07:27:20|385.16|382.36|384.9|382.1|385.16|382.36|384.9|382.1|0
1642750050000|2022-01-21 07:27:30|384.98|382.18|384.98|382.18|385.15|382.35|384.98|382.18|0
1642750060000|2022-01-21 07:27:40|385.15|382.35|384.64|381.84|385.15|382.35|384.64|381.84|0
1642750070000|2022-01-21 07:27:50|384.81|382.01|385.42|382.62|385.42|382.62|384.81|382.01|0
1642750080000|2022-01-21 07:28:00|385.5|382.7|385.33|382.53|385.67|382.87|385.33|382.53|0
1642750090000|2022-01-21 07:28:10|385.15|382.35|385.33|382.53|385.33|382.53|385.15|382.35|0
1642750100000|2022-01-21 07:28:20|385.15|382.35|384.64|381.84|385.15|382.35|384.64|381.84|0
1642750110000|2022-01-21 07:28:30|384.46|381.66|384.29|381.49|384.46|381.66|384.29|381.49|0
1642750120000|2022-01-21 07:28:40|384.64|381.84|384.21|381.41|384.64|381.84|384.21|381.41|0
1642750130000|2022-01-21 07:28:50|383.94|381.14|384.12|381.32|384.29|381.49|383.94|381.14|0
1642750140000|2022-01-21 07:29:00|383.94|381.14|383.94|381.14|383.94|381.14|383.77|380.97|0
1642750150000|2022-01-21 07:29:10|383.77|380.97|383.6|380.8|383.77|380.97|383.6|380.8|0
1642750160000|2022-01-21 07:29:20|383.42|380.62|383.25|380.45|383.6|380.8|383.25|380.45|0
1642750170000|2022-01-21 07:29:30|382.91|380.11|383.25|380.45|383.25|380.45|382.91|380.11|0
1642750180000|2022-01-21 07:29:40|383.08|380.28|382.73|379.93|383.08|380.28|382.73|379.93|0
1642750190000|2022-01-21 07:29:50|382.31|379.51|382.31|379.51|382.31|379.51|382.04|379.24|0
1642750200000|2022-01-21 07:30:00|382.22|379.42|382.39|379.59|382.56|379.76|382.22|379.42|0
1642750210000|2022-01-21 07:30:10|382.22|379.42|382.56|379.76|382.56|379.76|382.04|379.24|0
1642750220000|2022-01-21 07:30:20|382.39|379.59|382.39|379.59|382.39|379.59|382.13|379.33|0
1642750230000|2022-01-21 07:30:30|382.82|380.02|383.25|380.45|383.25|380.45|382.73|379.93|0
1642750240000|2022-01-21 07:30:40|383.08|380.28|383.42|380.62|383.42|380.62|383.08|380.28|0
1642750250000|2022-01-21 07:30:50|383.6|380.8|383.6|380.8|383.77|380.97|383.6|380.8|0
1642750260000|2022-01-21 07:31:00|383.77|380.97|383.6|380.8|383.86|381.06|383.6|380.8|0
1642750270000|2022-01-21 07:31:10|384.11|381.31|384.46|381.66|384.46|381.66|384.11|381.31|0
1642750280000|2022-01-21 07:31:20|383.94|381.14|384.63|381.83|384.63|381.83|383.94|381.14|0
1642750290000|2022-01-21 07:31:30|384.55|381.75|384.81|382.01|384.81|382.01|384.55|381.75|0
1642750300000|2022-01-21 07:31:40|384.46|381.66|384.63|381.83|384.63|381.83|384.46|381.66|0
1642750310000|2022-01-21 07:31:50|384.72|381.92|385.33|382.53|385.33|382.53|384.72|381.92|0
1642750320000|2022-01-21 07:32:00|385.15|382.35|385.33|382.53|385.59|382.79|385.15|382.35|0
1642750330000|2022-01-21 07:32:10|385.15|382.35|384.9|382.1|385.15|382.35|384.9|382.1|0
1642750340000|2022-01-21 07:32:20|384.81|382.01|384.81|382.01|384.81|382.01|384.63|381.83|0
1642750350000|2022-01-21 07:32:30|384.98|382.18|384.81|382.01|384.98|382.18|384.81|382.01|0
1642750360000|2022-01-21 07:32:40|384.72|381.92|385.33|382.53|385.33|382.53|384.72|381.92|0
1642750370000|2022-01-21 07:32:50|385.42|382.62|385.24|382.44|385.42|382.62|385.24|382.44|0
1642750380000|2022-01-21 07:33:00|385.42|382.62|385.94|383.14|385.94|383.14|385.42|382.62|0
1642750390000|2022-01-21 07:33:10|385.5|382.7|384.98|382.18|385.5|382.7|384.98|382.18|0
1642750400000|2022-01-21 07:33:20|385.15|382.35|385.15|382.35|385.33|382.53|385.15|382.35|0
1642750410000|2022-01-21 07:33:30|385.33|382.53|385.15|382.35|385.33|382.53|385.15|382.35|0
1642750420000|2022-01-21 07:33:40|384.63|381.83|385.15|382.35|385.15|382.35|384.63|381.83|0
1642750430000|2022-01-21 07:33:50|385.5|382.7|385.5|382.7|385.5|382.7|385.33|382.53|0
1642750440000|2022-01-21 07:34:00|385.85|383.05|385.59|382.79|386.02|383.22|385.59|382.79|0
1642750450000|2022-01-21 07:34:10|385.5|382.7|385.85|383.05|385.85|383.05|385.5|382.7|0
1642750460000|2022-01-21 07:34:20|386.02|383.22|385.67|382.87|386.02|383.22|385.59|382.79|0
1642750470000|2022-01-21 07:34:30|385.5|382.7|385.85|383.05|385.85|383.05|385.42|382.62|0
1642750480000|2022-01-21 07:34:40|386.02|383.22|386.19|383.39|386.19|383.39|386.02|383.22|0
1642750490000|2022-01-21 07:34:50|384.21|381.41|384.38|381.58|384.38|381.58|384.21|381.41|0
1642750500000|2022-01-21 07:35:00|384.21|381.41|384.03|381.23|384.56|381.76|384.03|381.23|0
1642750510000|2022-01-21 07:35:10|384.38|381.58|384.13|381.33|384.38|381.58|384.03|381.23|0
1642750520000|2022-01-21 07:35:20|384.03|381.23|383.86|381.06|384.21|381.41|383.86|381.06|0
1642750530000|2022-01-21 07:35:30|383.95|381.15|384.21|381.41|384.21|381.41|383.86|381.06|0
1642750540000|2022-01-21 07:35:40|384.03|381.23|384.21|381.41|384.21|381.41|384.03|381.23|0
1642750550000|2022-01-21 07:35:50|384.03|381.23|384.21|381.41|384.21|381.41|384.03|381.23|0
1642750560000|2022-01-21 07:36:00|384.13|381.33|383.86|381.06|384.13|381.33|383.86|381.06|0
1642750570000|2022-01-21 07:36:10|383.69|380.89|383.69|380.89|383.78|380.98|383.69|380.89|0
1642750580000|2022-01-21 07:36:20|383.86|381.06|383.86|381.06|383.86|381.06|383.69|380.89|0
1642750590000|2022-01-21 07:36:30|383.78|380.98|383.69|380.89|383.78|380.98|383.69|380.89|0
1642750600000|2022-01-21 07:36:40|383.16|380.36|383.16|380.36|383.16|380.36|382.99|380.19|0
1642750610000|2022-01-21 07:36:50|382.99|380.19|382.73|379.93|382.99|380.19|382.73|379.93|0
1642750620000|2022-01-21 07:37:00|382.64|379.84|382.99|380.19|382.99|380.19|382.64|379.84|0
1642750630000|2022-01-21 07:37:10|383.08|380.28|383.25|380.45|383.25|380.45|383.08|380.28|0
1642750640000|2022-01-21 07:37:20|383.16|380.36|383.16|380.36|383.16|380.36|382.99|380.19|0
1642750650000|2022-01-21 07:37:30|382.99|380.19|383.69|380.89|383.69|380.89|382.99|380.19|0
1642750660000|2022-01-21 07:37:40|383.86|381.06|383.86|381.06|384.03|381.23|383.69|380.89|0
1642750670000|2022-01-21 07:37:50|384.03|381.23|384.03|381.23|384.03|381.23|383.69|380.89|0
1642750680000|2022-01-21 07:38:00|383.95|381.15|384.03|381.23|384.21|381.41|383.95|381.15|0
1642750690000|2022-01-21 07:38:10|384.21|381.41|385.08|382.28|385.08|382.28|384.21|381.41|0
1642750700000|2022-01-21 07:38:20|385.25|382.45|385.08|382.28|385.25|382.45|385.08|382.28|0
1642750710000|2022-01-21 07:38:30|384.9|382.1|385.25|382.45|385.25|382.45|384.73|381.93|0
1642750720000|2022-01-21 07:38:40|385.6|382.8|385.43|382.63|385.6|382.8|385.43|382.63|0
1642750730000|2022-01-21 07:38:50|385.78|382.98|385.95|383.15|385.95|383.15|385.69|382.89|0
1642750740000|2022-01-21 07:39:00|385.78|382.98|385.69|382.89|385.87|383.07|385.6|382.8|0
1642750750000|2022-01-21 07:39:10|385.78|382.98|385.6|382.8|385.78|382.98|385.6|382.8|0
1642750760000|2022-01-21 07:39:20|385.69|382.89|385.6|382.8|385.78|382.98|385.6|382.8|0
1642750770000|2022-01-21 07:39:30|385.78|382.98|385.6|382.8|385.78|382.98|385.6|382.8|0
1642750780000|2022-01-21 07:39:40|385.78|382.98|385.43|382.63|385.78|382.98|385.43|382.63|0
1642750790000|2022-01-21 07:39:50|385.78|382.98|385.78|382.98|385.95|383.15|385.69|382.89|0
1642750800000|2022-01-21 07:40:00|385.6|382.8|384.99|382.19|385.95|383.15|384.99|382.19|0
1642750810000|2022-01-21 07:40:10|384.9|382.1|385.43|382.63|385.43|382.63|384.9|382.1|0
1642750820000|2022-01-21 07:40:20|385.6|382.8|385.08|382.28|385.6|382.8|385.08|382.28|0
1642750830000|2022-01-21 07:40:30|384.73|381.93|384.9|382.1|385.08|382.28|384.73|381.93|0
1642750840000|2022-01-21 07:40:40|384.73|381.93|384.38|381.58|384.73|381.93|384.38|381.58|0
1642750850000|2022-01-21 07:40:50|384.47|381.67|384.3|381.5|384.47|381.67|384.3|381.5|0
1642750860000|2022-01-21 07:41:00|383.86|381.06|384.03|381.23|384.03|381.23|383.86|381.06|0
1642750870000|2022-01-21 07:41:10|383.86|381.06|383.86|381.06|383.86|381.06|383.68|380.88|0
1642750880000|2022-01-21 07:41:20|384.03|381.23|383.86|381.06|384.03|381.23|383.68|380.88|0
1642750890000|2022-01-21 07:41:30|383.68|380.88|383.34|380.54|383.68|380.88|383.34|380.54|0
1642750900000|2022-01-21 07:41:40|383.25|380.45|383.95|381.15|383.95|381.15|383.25|380.45|0
1642750910000|2022-01-21 07:41:50|383.86|381.06|383.51|380.71|383.86|381.06|383.51|380.71|0
1642750920000|2022-01-21 07:42:00|383.6|380.8|383.51|380.71|383.6|380.8|383.51|380.71|0
1642750930000|2022-01-21 07:42:10|383.68|380.88|383.68|380.88|383.68|380.88|383.51|380.71|0
1642750940000|2022-01-21 07:42:20|383.77|380.97|383.68|380.88|383.77|380.97|383.68|380.88|0
1642750950000|2022-01-21 07:42:30|383.51|380.71|383.68|380.88|383.68|380.88|383.51|380.71|0
1642750960000|2022-01-21 07:42:40|383.86|381.06|383.95|381.15|384.03|381.23|383.86|381.06|0
1642750970000|2022-01-21 07:42:50|383.86|381.06|384.03|381.23|384.03|381.23|383.86|381.06|0
1642750980000|2022-01-21 07:43:00|384.21|381.41|384.3|381.5|384.38|381.58|384.03|381.23|0
1642750990000|2022-01-21 07:43:10|384.38|381.58|384.64|381.84|384.64|381.84|384.38|381.58|0
1642751000000|2022-01-21 07:43:20|384.47|381.67|384.3|381.5|384.47|381.67|384.3|381.5|0
1642751010000|2022-01-21 07:43:30|384.21|381.41|384.55|381.75|384.55|381.75|384.21|381.41|0
1642751020000|2022-01-21 07:43:40|384.73|381.93|384.82|382.02|384.82|382.02|384.73|381.93|0
1642751030000|2022-01-21 07:43:50|384.73|381.93|385.08|382.28|385.08|382.28|384.73|381.93|0
1642751040000|2022-01-21 07:44:00|385.43|382.63|385.08|382.28|385.43|382.63|385.08|382.28|0
1642751050000|2022-01-21 07:44:10|385.25|382.45|385.43|382.63|385.43|382.63|385.25|382.45|0
1642751060000|2022-01-21 07:44:20|385.25|382.45|385.25|382.45|385.25|382.45|385.08|382.28|0
1642751070000|2022-01-21 07:44:30|385.42|382.62|385.08|382.28|385.42|382.62|385.08|382.28|0
1642751080000|2022-01-21 07:44:40|384.64|381.84|384.82|382.02|384.82|382.02|384.64|381.84|0
1642751090000|2022-01-21 07:44:50|384.73|381.93|384.73|381.93|384.73|381.93|384.73|381.93|0
1642751100000|2022-01-21 07:45:00|384.55|381.75|384.38|381.58|384.55|381.75|384.38|381.58|0
1642751110000|2022-01-21 07:45:10|384.2|381.4|384.47|381.67|384.55|381.75|384.2|381.4|0
1642751120000|2022-01-21 07:45:20|384.38|381.58|384.55|381.75|384.55|381.75|384.38|381.58|0
1642751130000|2022-01-21 07:45:30|384.47|381.67|384.73|381.93|384.73|381.93|384.47|381.67|0
1642751140000|2022-01-21 07:45:40|384.9|382.1|384.38|381.58|384.9|382.1|384.38|381.58|0
1642751150000|2022-01-21 07:45:50|384.3|381.5|384.38|381.58|384.38|381.58|384.12|381.32|0
1642751160000|2022-01-21 07:46:00|384.55|381.75|384.55|381.75|384.55|381.75|384.38|381.58|0
1642751170000|2022-01-21 07:46:10|384.73|381.93|384.99|382.19|385.08|382.28|384.73|381.93|0
1642751180000|2022-01-21 07:46:20|385.42|382.62|385.42|382.62|385.51|382.71|385.42|382.62|0
1642751190000|2022-01-21 07:46:30|385.6|382.8|385.25|382.45|385.6|382.8|385.08|382.28|0
1642751200000|2022-01-21 07:46:40|385.42|382.62|385.34|382.54|385.42|382.62|385.34|382.54|0
1642751210000|2022-01-21 07:46:50|385.42|382.62|385.34|382.54|385.42|382.62|385.25|382.45|0
1642751220000|2022-01-21 07:47:00|385.25|382.45|385.42|382.62|385.42|382.62|385.25|382.45|0
1642751230000|2022-01-21 07:47:10|385.51|382.71|385.6|382.8|385.6|382.8|385.51|382.71|0
1642751240000|2022-01-21 07:47:20|385.69|382.89|385.77|382.97|385.95|383.15|385.69|382.89|0
1642751250000|2022-01-21 07:47:30|385.69|382.89|385.77|382.97|385.77|382.97|385.69|382.89|0
1642751260000|2022-01-21 07:47:40|385.95|383.15|385.77|382.97|386.12|383.32|385.77|382.97|0
1642751270000|2022-01-21 07:47:50|385.86|383.06|385.77|382.97|385.95|383.15|385.77|382.97|0
1642751280000|2022-01-21 07:48:00|385.95|383.15|385.25|382.45|385.95|383.15|385.25|382.45|0
1642751290000|2022-01-21 07:48:10|384.99|382.19|385.25|382.45|385.25|382.45|384.99|382.19|0
1642751300000|2022-01-21 07:48:20|385.17|382.37|384.73|381.93|385.17|382.37|384.73|381.93|0
1642751310000|2022-01-21 07:48:30|384.82|382.02|384.55|381.75|384.82|382.02|384.55|381.75|0
1642751320000|2022-01-21 07:48:40|384.2|381.4|384.2|381.4|384.2|381.4|384.2|381.4|0
1642751330000|2022-01-21 07:48:50|384.03|381.23|383.68|380.88|384.03|381.23|383.68|380.88|0
1642751340000|2022-01-21 07:49:00|383.51|380.71|383.51|380.71|383.51|380.71|383.16|380.36|0
1642751350000|2022-01-21 07:49:10|383.33|380.53|383.16|380.36|383.51|380.71|383.16|380.36|0
1642751360000|2022-01-21 07:49:20|383.33|380.53|383.51|380.71|383.85|381.05|383.33|380.53|0
1642751370000|2022-01-21 07:49:30|383.33|380.53|383.16|380.36|383.33|380.53|383.16|380.36|0
1642751380000|2022-01-21 07:49:40|382.99|380.19|382.81|380.01|383.16|380.36|382.81|380.01|0
1642751390000|2022-01-21 07:49:50|382.99|380.19|383.16|380.36|383.16|380.36|382.81|380.01|0
1642751400000|2022-01-21 07:50:00|382.99|380.19|382.81|380.01|382.99|380.19|382.81|380.01|0
1642751410000|2022-01-21 07:50:10|382.99|380.19|383.08|380.28|383.08|380.28|382.99|380.19|0
1642751420000|2022-01-21 07:50:20|382.99|380.19|383.08|380.28|383.08|380.28|382.64|379.84|0
1642751430000|2022-01-21 07:50:30|382.98|380.18|382.9|380.1|382.98|380.18|382.81|380.01|0
1642751440000|2022-01-21 07:50:40|382.81|380.01|382.64|379.84|382.81|380.01|382.64|379.84|0
1642751450000|2022-01-21 07:50:50|382.46|379.66|382.55|379.75|382.81|380.01|382.46|379.66|0
1642751460000|2022-01-21 07:51:00|382.64|379.84|382.81|380.01|382.81|380.01|382.64|379.84|0
1642751470000|2022-01-21 07:51:10|382.98|380.18|382.46|379.66|382.98|380.18|382.46|379.66|0
1642751480000|2022-01-21 07:51:20|382.73|379.93|382.46|379.66|382.73|379.93|382.46|379.66|0
1642751490000|2022-01-21 07:51:30|382.12|379.32|382.29|379.49|382.29|379.49|381.94|379.14|0
1642751500000|2022-01-21 07:51:40|382.46|379.66|381.94|379.14|382.46|379.66|381.94|379.14|0
1642751510000|2022-01-21 07:51:50|381.86|379.06|381.6|378.8|381.94|379.14|381.6|378.8|0
1642751520000|2022-01-21 07:52:00|381.51|378.71|381.6|378.8|381.77|378.97|381.51|378.71|0
1642751530000|2022-01-21 07:52:10|382.03|379.23|382.29|379.49|382.38|379.58|382.03|379.23|0
1642751540000|2022-01-21 07:52:20|382.21|379.41|382.29|379.49|382.29|379.49|382.21|379.41|0
1642751550000|2022-01-21 07:52:30|382.12|379.32|381.86|379.06|382.21|379.41|381.86|379.06|0
1642751560000|2022-01-21 07:52:40|381.77|378.97|382.29|379.49|382.29|379.49|381.77|378.97|0
1642751570000|2022-01-21 07:52:50|382.12|379.32|382.12|379.32|382.21|379.41|382.12|379.32|0
1642751590000|2022-01-21 07:53:10|382.29|379.49|382.21|379.41|382.46|379.66|382.21|379.41|0
1642751600000|2022-01-21 07:53:20|381.86|379.06|382.12|379.32|382.12|379.32|381.77|378.97|0
1642751620000|2022-01-21 07:53:40|382.03|379.23|382.29|379.49|382.29|379.49|382.03|379.23|0
1642751630000|2022-01-21 07:53:50|382.12|379.32|381.94|379.14|382.46|379.66|381.94|379.14|0
1642751640000|2022-01-21 07:54:00|381.77|378.97|382.12|379.32|382.12|379.32|381.77|378.97|0
1642751650000|2022-01-21 07:54:10|382.29|379.49|381.94|379.14|382.29|379.49|381.94|379.14|0
1642751660000|2022-01-21 07:54:20|381.77|378.97|381.94|379.14|381.94|379.14|381.77|378.97|0
1642751670000|2022-01-21 07:54:30|382.29|379.49|382.46|379.66|382.46|379.66|382.29|379.49|0
1642751680000|2022-01-21 07:54:40|382.81|380.01|382.29|379.49|382.81|380.01|382.29|379.49|0
1642751690000|2022-01-21 07:54:50|382.46|379.66|382.98|380.18|382.98|380.18|382.46|379.66|0
1642751700000|2022-01-21 07:55:00|382.81|380.01|383.16|380.36|383.16|380.36|382.73|379.93|0
1642751710000|2022-01-21 07:55:10|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1642751720000|2022-01-21 07:55:20|382.81|380.01|382.81|380.01|382.81|380.01|382.55|379.75|0
1642751730000|2022-01-21 07:55:30|382.98|380.18|382.81|380.01|383.16|380.36|382.81|380.01|0
1642751740000|2022-01-21 07:55:40|382.98|380.18|383.5|380.7|383.5|380.7|382.98|380.18|0
1642751750000|2022-01-21 07:55:50|383.68|380.88|383.77|380.97|383.77|380.97|383.68|380.88|0
1642751760000|2022-01-21 07:56:00|383.68|380.88|383.68|380.88|383.68|380.88|383.42|380.62|0
1642751770000|2022-01-21 07:56:10|383.5|380.7|383.33|380.53|383.5|380.7|383.33|380.53|0
1642751780000|2022-01-21 07:56:20|383.42|380.62|383.5|380.7|383.5|380.7|383.42|380.62|0
1642751790000|2022-01-21 07:56:30|383.68|380.88|383.77|380.97|383.85|381.05|383.68|380.88|0
1642751800000|2022-01-21 07:56:40|383.85|381.05|383.77|380.97|383.85|381.05|383.77|380.97|0
1642751810000|2022-01-21 07:56:50|383.85|381.05|384.2|381.4|384.2|381.4|383.85|381.05|0
1642751820000|2022-01-21 07:57:00|384.37|381.57|384.2|381.4|384.37|381.57|384.2|381.4|0
1642751830000|2022-01-21 07:57:10|383.85|381.05|384.03|381.23|384.2|381.4|383.85|381.05|0
1642751840000|2022-01-21 07:57:20|383.77|380.97|383.77|380.97|383.77|380.97|383.77|380.97|0
1642751850000|2022-01-21 07:57:30|383.5|380.7|383.68|380.88|383.68|380.88|383.33|380.53|0
1642751860000|2022-01-21 07:57:40|383.77|380.97|383.77|380.97|383.85|381.05|383.77|380.97|0
1642751870000|2022-01-21 07:57:50|384.03|381.23|384.9|382.1|384.9|382.1|384.03|381.23|0
1642751880000|2022-01-21 07:58:00|384.55|381.75|384.55|381.75|384.9|382.1|384.55|381.75|0
1642751890000|2022-01-21 07:58:10|384.37|381.57|383.68|380.88|384.37|381.57|383.68|380.88|0
1642751900000|2022-01-21 07:58:20|383.85|381.05|383.59|380.79|383.85|381.05|383.59|380.79|0
1642751910000|2022-01-21 07:58:30|383.5|380.7|383.68|380.88|383.68|380.88|383.5|380.7|0
1642751920000|2022-01-21 07:58:40|383.59|380.79|383.68|380.88|383.85|381.05|383.59|380.79|0
1642751930000|2022-01-21 07:58:50|384.03|381.23|383.33|380.53|384.03|381.23|383.33|380.53|0
1642751940000|2022-01-21 07:59:00|383.16|380.36|382.98|380.18|383.16|380.36|382.98|380.18|0
1642751950000|2022-01-21 07:59:10|382.63|379.83|383.07|380.27|383.07|380.27|382.63|379.83|0
1642751960000|2022-01-21 07:59:20|383.16|380.36|383.25|380.45|383.33|380.53|383.16|380.36|0
1642751970000|2022-01-21 07:59:30|383.16|380.36|383.33|380.53|383.33|380.53|382.81|380.01|0
1642751980000|2022-01-21 07:59:40|383.15|380.35|383.15|380.35|383.15|380.35|383.15|380.35|0
1642751990000|2022-01-21 07:59:50|383.33|380.53|382.46|379.66|383.33|380.53|382.46|379.66|0
1642752000000|2022-01-21 08:00:00|382.98|380.18|385.07|382.27|385.07|382.27|382.98|380.18|0
1642752010000|2022-01-21 08:00:10|385.42|382.62|384.37|381.57|385.42|382.62|384.37|381.57|0
1642752020000|2022-01-21 08:00:20|384.02|381.22|383.42|380.62|384.02|381.22|383.42|380.62|0
1642752030000|2022-01-21 08:00:30|383.68|380.88|384.72|381.92|384.9|382.1|383.68|380.88|0
1642752040000|2022-01-21 08:00:40|384.55|381.75|384.2|381.4|384.55|381.75|384.2|381.4|0
1642752050000|2022-01-21 08:00:50|384.37|381.57|384.9|382.1|384.9|382.1|384.37|381.57|0
1642752060000|2022-01-21 08:01:00|385.24|382.44|384.99|382.19|385.24|382.44|384.99|382.19|0
1642752070000|2022-01-21 08:01:10|384.9|382.1|385.42|382.62|385.42|382.62|384.55|381.75|0
1642752080000|2022-01-21 08:01:20|385.77|382.97|385.16|382.36|385.94|383.14|385.16|382.36|0
1642752090000|2022-01-21 08:01:30|385.24|382.44|384.55|381.75|385.24|382.44|384.55|381.75|0
1642752100000|2022-01-21 08:01:40|384.37|381.57|383.68|380.88|384.37|381.57|383.59|380.79|0
1642752110000|2022-01-21 08:01:50|383.77|380.97|384.02|381.22|384.02|381.22|382.98|380.18|0
1642752120000|2022-01-21 08:02:00|383.85|381.05|383.5|380.7|383.85|381.05|383.15|380.35|0
1642752130000|2022-01-21 08:02:10|383.59|380.79|384.37|381.57|384.37|381.57|383.59|380.79|0
1642752140000|2022-01-21 08:02:20|384.55|381.75|385.07|382.27|385.07|382.27|384.55|381.75|0
1642752150000|2022-01-21 08:02:30|384.72|381.92|384.89|382.09|384.89|382.09|384.72|381.92|0
1642752160000|2022-01-21 08:02:40|384.81|382.01|384.2|381.4|384.81|382.01|384.2|381.4|0
1642752170000|2022-01-21 08:02:50|384.37|381.57|384.37|381.57|384.89|382.09|384.37|381.57|0
1642752180000|2022-01-21 08:03:00|383.68|380.88|383.5|380.7|383.68|380.88|383.5|380.7|0
1642752190000|2022-01-21 08:03:10|383.68|380.88|383.77|380.97|384.11|381.31|383.68|380.88|0
1642752200000|2022-01-21 08:03:20|383.24|380.44|382.46|379.66|383.24|380.44|382.46|379.66|0
1642752210000|2022-01-21 08:03:30|382.38|379.58|381.94|379.14|382.38|379.58|381.76|378.96|0
1642752220000|2022-01-21 08:03:40|382.2|379.4|383.33|380.53|383.33|380.53|382.2|379.4|0
1642752230000|2022-01-21 08:03:50|382.9|380.1|382.72|379.92|382.9|380.1|382.72|379.92|0
1642752240000|2022-01-21 08:04:00|382.63|379.83|382.46|379.66|382.63|379.83|382.37|379.57|0
1642752250000|2022-01-21 08:04:10|382.63|379.83|383.5|380.7|383.5|380.7|382.63|379.83|0
1642752260000|2022-01-21 08:04:20|383.59|380.79|383.15|380.35|383.59|380.79|383.15|380.35|0
1642752270000|2022-01-21 08:04:30|383.33|380.53|383.15|380.35|383.33|380.53|382.9|380.1|0
1642752280000|2022-01-21 08:04:40|383.5|380.7|383.67|380.87|383.77|380.97|383.5|380.7|0
1642752290000|2022-01-21 08:04:50|383.85|381.05|383.15|380.35|383.85|381.05|383.15|380.35|0
1642752300000|2022-01-21 08:05:00|383.03|380.83|382.85|380.65|383.03|380.83|382.85|380.65|0
1642752310000|2022-01-21 08:05:10|382.6|380.4|382.68|380.48|382.68|380.48|382.33|380.13|0
1642752320000|2022-01-21 08:05:20|382.07|379.87|381.98|379.78|382.25|380.05|381.98|379.78|0
1642752330000|2022-01-21 08:05:30|381.64|379.44|380.77|378.57|381.64|379.44|380.77|378.57|0
1642752340000|2022-01-21 08:05:40|380.6|378.4|380.42|378.22|380.94|378.74|380.42|378.22|0
1642752350000|2022-01-21 08:05:50|380.08|377.88|379.21|377.01|380.25|378.05|379.21|377.01|0
1642752360000|2022-01-21 08:06:00|379.73|377.53|379.38|377.18|379.73|377.53|379.38|377.18|0
1642752370000|2022-01-21 08:06:10|379.04|376.84|379.56|377.36|379.56|377.36|378.87|376.67|0
1642752380000|2022-01-21 08:06:20|379.73|377.53|379.47|377.27|379.73|377.53|379.38|377.18|0
1642752390000|2022-01-21 08:06:30|379.82|377.62|379.73|377.53|379.9|377.7|379.73|377.53|0
1642752400000|2022-01-21 08:06:40|379.56|377.36|379.73|377.53|379.73|377.53|379.21|377.01|0
1642752410000|2022-01-21 08:06:50|379.9|377.7|379.47|377.27|379.9|377.7|379.38|377.18|0
1642752420000|2022-01-21 08:07:00|379.21|377.01|379.56|377.36|379.56|377.36|379.21|377.01|0
1642752430000|2022-01-21 08:07:10|379.38|377.18|379.38|377.18|379.47|377.27|379.21|377.01|0
1642752440000|2022-01-21 08:07:20|379.21|377.01|379.21|377.01|379.38|377.18|379.21|377.01|0
1642752450000|2022-01-21 08:07:30|379.04|376.84|380.25|378.05|380.25|378.05|379.04|376.84|0
1642752460000|2022-01-21 08:07:40|380.77|378.57|380.94|378.74|380.94|378.74|380.77|378.57|0
1642752470000|2022-01-21 08:07:50|380.6|378.4|380.25|378.05|380.6|378.4|380.25|378.05|0
1642752480000|2022-01-21 08:08:00|380.77|378.57|380.94|378.74|380.94|378.74|380.6|378.4|0
1642752490000|2022-01-21 08:08:10|380.6|378.4|381.21|379.01|381.46|379.26|380.6|378.4|0
1642752500000|2022-01-21 08:08:20|380.94|378.74|381.29|379.09|381.29|379.09|380.69|378.49|0
1642752510000|2022-01-21 08:08:30|380.94|378.74|380.94|378.74|380.94|378.74|380.77|378.57|0
1642752520000|2022-01-21 08:08:40|381.12|378.92|380.94|378.74|381.12|378.92|380.42|378.22|0
1642752530000|2022-01-21 08:08:50|381.11|378.91|381.29|379.09|381.29|379.09|381.11|378.91|0
1642752540000|2022-01-21 08:09:00|381.11|378.91|381.11|378.91|381.11|378.91|380.94|378.74|0
1642752550000|2022-01-21 08:09:10|380.77|378.57|380.77|378.57|381.29|379.09|380.77|378.57|0
1642752560000|2022-01-21 08:09:20|380.59|378.39|381.46|379.26|381.46|379.26|380.59|378.39|0
1642752570000|2022-01-21 08:09:30|381.64|379.44|381.98|379.78|381.98|379.78|381.64|379.44|0
1642752580000|2022-01-21 08:09:40|382.07|379.87|381.9|379.7|382.16|379.96|381.9|379.7|0
1642752590000|2022-01-21 08:09:50|381.98|379.78|381.81|379.61|382.07|379.87|381.81|379.61|0
1642752600000|2022-01-21 08:10:00|381.63|379.43|381.98|379.78|381.98|379.78|381.63|379.43|0
1642752610000|2022-01-21 08:10:10|381.81|379.61|381.9|379.7|382.16|379.96|381.81|379.61|0
1642752620000|2022-01-21 08:10:20|382.07|379.87|382.5|380.3|382.68|380.48|382.07|379.87|0
1642752630000|2022-01-21 08:10:30|382.85|380.65|383.02|380.82|383.02|380.82|382.85|380.65|0
1642752640000|2022-01-21 08:10:40|382.85|380.65|382.59|380.39|383.02|380.82|382.59|380.39|0
1642752650000|2022-01-21 08:10:50|382.5|380.3|382.5|380.3|382.85|380.65|382.33|380.13|0
1642752660000|2022-01-21 08:11:00|382.25|380.05|383.02|380.82|383.02|380.82|382.25|380.05|0
1642752670000|2022-01-21 08:11:10|382.85|380.65|383.11|380.91|383.2|381|382.85|380.65|0
1642752680000|2022-01-21 08:11:20|383.2|381|383.72|381.52|383.72|381.52|383.2|381|0
1642752690000|2022-01-21 08:11:30|383.37|381.17|384.07|381.87|384.07|381.87|383.37|381.17|0
1642752700000|2022-01-21 08:11:40|383.89|381.69|383.89|381.69|383.89|381.69|383.81|381.61|0
1642752710000|2022-01-21 08:11:50|383.72|381.52|384.07|381.87|384.07|381.87|383.72|381.52|0
1642752720000|2022-01-21 08:12:00|383.89|381.69|384.76|382.56|384.76|382.56|383.89|381.69|0
1642752730000|2022-01-21 08:12:10|384.42|382.22|384.24|382.04|384.42|382.22|384.24|382.04|0
1642752740000|2022-01-21 08:12:20|384.59|382.39|384.42|382.22|384.59|382.39|384.42|382.22|0
1642752750000|2022-01-21 08:12:30|384.33|382.13|383.98|381.78|384.33|382.13|383.89|381.69|0
1642752760000|2022-01-21 08:12:40|383.72|381.52|383.37|381.17|383.72|381.52|383.37|381.17|0
1642752770000|2022-01-21 08:12:50|383.89|381.69|383.46|381.26|383.89|381.69|383.46|381.26|0
1642752780000|2022-01-21 08:13:00|383.37|381.17|383.2|381|383.37|381.17|383.02|380.82|0
1642752790000|2022-01-21 08:13:10|383.37|381.17|383.2|381|383.37|381.17|383.11|380.91|0
1642752800000|2022-01-21 08:13:20|383.02|380.82|382.42|380.22|383.02|380.82|382.33|380.13|0
1642752810000|2022-01-21 08:13:30|382.68|380.48|383.37|381.17|383.37|381.17|382.68|380.48|0
1642752820000|2022-01-21 08:13:40|383.46|381.26|383.89|381.69|383.89|381.69|383.46|381.26|0
1642752830000|2022-01-21 08:13:50|383.72|381.52|383.37|381.17|383.72|381.52|383.37|381.17|0
1642752840000|2022-01-21 08:14:00|383.11|380.91|383.72|381.52|383.72|381.52|383.11|380.91|0
1642752850000|2022-01-21 08:14:10|384.07|381.87|385.03|382.83|385.03|382.83|384.07|381.87|0
1642752860000|2022-01-21 08:14:20|385.11|382.91|385.99|383.79|385.99|383.79|385.11|382.91|0
1642752870000|2022-01-21 08:14:30|386.16|383.96|386.33|384.13|386.51|384.31|386.16|383.96|0
1642752880000|2022-01-21 08:14:40|386.51|384.31|387.38|385.18|387.38|385.18|386.51|384.31|0
1642752890000|2022-01-21 08:14:50|387.91|385.71|388.26|386.06|388.26|386.06|387.73|385.53|0
1642752900000|2022-01-21 08:15:00|389.05|386.85|387.91|385.71|389.05|386.85|387.91|385.71|0
1642752910000|2022-01-21 08:15:10|387.73|385.53|387.56|385.36|387.73|385.53|387.56|385.36|0
1642752920000|2022-01-21 08:15:20|387.03|384.83|387.3|385.1|387.3|385.1|387.03|384.83|0
1642752930000|2022-01-21 08:15:30|386.86|384.66|387.21|385.01|387.21|385.01|386.86|384.66|0
1642752940000|2022-01-21 08:15:40|387.3|385.1|387.56|385.36|387.56|385.36|387.21|385.01|0
1642752950000|2022-01-21 08:15:50|387.82|385.62|388.26|386.06|388.26|386.06|387.82|385.62|0
1642752960000|2022-01-21 08:16:00|388.08|385.88|387.56|385.36|388.08|385.88|387.56|385.36|0
1642752970000|2022-01-21 08:16:10|387.21|385.01|387.03|384.83|387.38|385.18|387.03|384.83|0
1642752980000|2022-01-21 08:16:20|386.86|384.66|386.86|384.66|386.86|384.66|386.86|384.66|0
1642752990000|2022-01-21 08:16:30|387.47|385.27|387.91|385.71|387.91|385.71|387.47|385.27|0
1642753000000|2022-01-21 08:16:40|387.73|385.53|387.03|384.83|387.73|385.53|387.03|384.83|0
1642753010000|2022-01-21 08:16:50|387.12|384.92|387.21|385.01|387.21|385.01|387.03|384.83|0
1642753020000|2022-01-21 08:17:00|387.56|385.36|387.73|385.53|387.73|385.53|387.03|384.83|0
1642753030000|2022-01-21 08:17:10|387.91|385.71|388.78|386.58|388.78|386.58|387.91|385.71|0
1642753040000|2022-01-21 08:17:20|388.61|386.41|388.43|386.23|388.7|386.5|388.43|386.23|0
1642753050000|2022-01-21 08:17:30|388.08|385.88|388.52|386.32|388.61|386.41|387.91|385.71|0
1642753060000|2022-01-21 08:17:40|388.96|386.76|389.13|386.93|389.4|387.2|388.96|386.76|0
1642753070000|2022-01-21 08:17:50|389.31|387.11|389.49|387.29|389.49|387.29|389.31|387.11|0
1642753080000|2022-01-21 08:18:00|389.66|387.46|390.01|387.81|390.01|387.81|389.66|387.46|0
1642753090000|2022-01-21 08:18:10|390.19|387.99|390.36|388.16|390.36|388.16|390.19|387.99|0
1642753100000|2022-01-21 08:18:20|390.54|388.34|390.89|388.69|390.89|388.69|390.54|388.34|0
1642753110000|2022-01-21 08:18:30|391.07|388.87|391.07|388.87|391.07|388.87|390.89|388.69|0
1642753120000|2022-01-21 08:18:40|390.89|388.69|391.07|388.87|391.24|389.04|390.89|388.69|0
1642753130000|2022-01-21 08:18:50|390.89|388.69|390.71|388.51|391.07|388.87|390.71|388.51|0
1642753140000|2022-01-21 08:19:00|390.19|387.99|390.28|388.08|390.54|388.34|390.19|387.99|0
1642753150000|2022-01-21 08:19:10|390.01|387.81|390.1|387.9|390.1|387.9|389.84|387.64|0
1642753160000|2022-01-21 08:19:20|389.84|387.64|389.66|387.46|390.01|387.81|389.66|387.46|0
1642753170000|2022-01-21 08:19:30|389.84|387.64|389.66|387.46|389.84|387.64|389.48|387.28|0
1642753180000|2022-01-21 08:19:40|389.48|387.28|390.36|388.16|390.36|388.16|389.13|386.93|0
1642753190000|2022-01-21 08:19:50|390.54|388.34|390.54|388.34|390.54|388.34|390.54|388.34|0
1642753200000|2022-01-21 08:20:00|390.36|388.16|390.19|387.99|390.36|388.16|390.19|387.99|0
1642753210000|2022-01-21 08:20:10|390.54|388.34|390.81|388.61|390.89|388.69|390.54|388.34|0
1642753220000|2022-01-21 08:20:20|390.45|388.25|389.13|386.93|390.45|388.25|389.13|386.93|0
1642753230000|2022-01-21 08:20:30|389.48|387.28|389.31|387.11|389.48|387.28|389.31|387.11|0
1642753240000|2022-01-21 08:20:40|388.96|386.76|389.48|387.28|389.48|387.28|388.96|386.76|0
1642753250000|2022-01-21 08:20:50|389.4|387.2|389.13|386.93|389.48|387.28|389.13|386.93|0
1642753260000|2022-01-21 08:21:00|389.22|387.02|388.78|386.58|389.31|387.11|388.78|386.58|0
1642753270000|2022-01-21 08:21:10|388.96|386.76|388.43|386.23|388.96|386.76|388.43|386.23|0
1642753280000|2022-01-21 08:21:20|388.61|386.41|389.13|386.93|389.48|387.28|388.61|386.41|0
1642753290000|2022-01-21 08:21:30|389.48|387.28|389.66|387.46|389.66|387.46|389.31|387.11|0
1642753300000|2022-01-21 08:21:40|389.58|387.38|389.84|387.64|390.01|387.81|389.58|387.38|0
1642753310000|2022-01-21 08:21:50|390.01|387.81|390.36|388.16|390.36|388.16|390.01|387.81|0
1642753320000|2022-01-21 08:22:00|390.01|387.81|390.71|388.51|390.71|388.51|389.66|387.46|0
1642753330000|2022-01-21 08:22:10|391.07|388.87|391.07|388.87|391.07|388.87|390.36|388.16|0
1642753340000|2022-01-21 08:22:20|391.24|389.04|391.07|388.87|391.24|389.04|390.89|388.69|0
1642753350000|2022-01-21 08:22:30|390.89|388.69|391.07|388.87|391.24|389.04|390.89|388.69|0
1642753360000|2022-01-21 08:22:40|391.24|389.04|390.19|387.99|391.24|389.04|390.01|387.81|0
1642753370000|2022-01-21 08:22:50|390.28|388.08|390.1|387.9|390.28|388.08|390.01|387.81|0
1642753380000|2022-01-21 08:23:00|390.01|387.81|389.75|387.55|390.01|387.81|389.75|387.55|0
1642753390000|2022-01-21 08:23:10|389.83|387.63|390.01|387.81|390.01|387.81|389.48|387.28|0
1642753400000|2022-01-21 08:23:20|389.83|387.63|389.83|387.63|389.83|387.63|389.57|387.37|0
1642753410000|2022-01-21 08:23:30|389.48|387.28|389.31|387.11|389.48|387.28|389.31|387.11|0
1642753420000|2022-01-21 08:23:40|389.48|387.28|390.01|387.81|390.01|387.81|389.48|387.28|0
1642753430000|2022-01-21 08:23:50|389.83|387.63|389.93|387.73|390.01|387.81|389.83|387.63|0
1642753440000|2022-01-21 08:24:00|389.83|387.63|389.13|386.93|389.83|387.63|389.13|386.93|0
1642753450000|2022-01-21 08:24:10|388.87|386.67|388.96|386.76|388.96|386.76|388.78|386.58|0
1642753460000|2022-01-21 08:24:20|388.26|386.06|388.26|386.06|388.43|386.23|388.26|386.06|0
1642753470000|2022-01-21 08:24:30|387.91|385.71|388.08|385.88|388.17|385.97|387.91|385.71|0
1642753480000|2022-01-21 08:24:40|388.43|386.23|388.43|386.23|388.96|386.76|388.43|386.23|0
1642753490000|2022-01-21 08:24:50|388.61|386.41|388.78|386.58|388.78|386.58|388.61|386.41|0
1642753500000|2022-01-21 08:25:00|388.96|386.76|388.78|386.58|389.48|387.28|388.78|386.58|0
1642753510000|2022-01-21 08:25:10|388.26|386.06|387.65|385.45|388.26|386.06|387.65|385.45|0
1642753520000|2022-01-21 08:25:20|387.55|385.35|387.55|385.35|387.55|385.35|387.38|385.18|0
1642753530000|2022-01-21 08:25:30|387.2|385|387.2|385|387.38|385.18|387.2|385|0
1642753540000|2022-01-21 08:25:40|387.3|385.1|387.9|385.7|387.9|385.7|387.3|385.1|0
1642753550000|2022-01-21 08:25:50|388.08|385.88|387.55|385.35|388.08|385.88|387.55|385.35|0
1642753560000|2022-01-21 08:26:00|388.08|385.88|387.9|385.7|388.25|386.05|387.9|385.7|0
1642753570000|2022-01-21 08:26:10|387.65|385.45|386.68|384.48|387.65|385.45|386.68|384.48|0
1642753580000|2022-01-21 08:26:20|386.5|384.3|386.16|383.96|386.6|384.4|386.16|383.96|0
1642753590000|2022-01-21 08:26:30|386.25|384.05|386.5|384.3|386.5|384.3|386.25|384.05|0
1642753600000|2022-01-21 08:26:40|386.42|384.22|386.5|384.3|386.68|384.48|386.33|384.13|0
1642753610000|2022-01-21 08:26:50|386.68|384.48|387.03|384.83|387.2|385|386.68|384.48|0
1642753620000|2022-01-21 08:27:00|386.85|384.65|386.33|384.13|387.03|384.83|386.33|384.13|0
1642753630000|2022-01-21 08:27:10|386.68|384.48|386.85|384.65|386.85|384.65|386.68|384.48|0
1642753640000|2022-01-21 08:27:20|386.68|384.48|385.63|383.43|386.68|384.48|385.63|383.43|0
1642753650000|2022-01-21 08:27:30|385.46|383.26|385.11|382.91|385.63|383.43|385.11|382.91|0
1642753660000|2022-01-21 08:27:40|385.28|383.08|384.85|382.65|385.28|383.08|384.76|382.56|0
1642753670000|2022-01-21 08:27:50|384.93|382.73|384.58|382.38|384.93|382.73|384.41|382.21|0
1642753680000|2022-01-21 08:28:00|384.76|382.56|384.93|382.73|384.93|382.73|384.76|382.56|0
1642753690000|2022-01-21 08:28:10|385.11|382.91|385.11|382.91|385.11|382.91|384.76|382.56|0
1642753700000|2022-01-21 08:28:20|385.28|383.08|385.46|383.26|385.63|383.43|385.28|383.08|0
1642753710000|2022-01-21 08:28:30|385.9|383.7|385.63|383.43|385.9|383.7|385.63|383.43|0
1642753720000|2022-01-21 08:28:40|385.55|383.35|385.63|383.43|385.63|383.43|385.55|383.35|0
1642753730000|2022-01-21 08:28:50|385.28|383.08|385.46|383.26|385.63|383.43|385.28|383.08|0
1642753740000|2022-01-21 08:29:00|385.63|383.43|386.07|383.87|386.07|383.87|385.63|383.43|0
1642753750000|2022-01-21 08:29:10|386.15|383.95|385.98|383.78|386.33|384.13|385.98|383.78|0
1642753760000|2022-01-21 08:29:20|385.9|383.7|385.8|383.6|385.98|383.78|385.63|383.43|0
1642753770000|2022-01-21 08:29:30|385.98|383.78|385.46|383.26|385.98|383.78|385.46|383.26|0
1642753780000|2022-01-21 08:29:40|385.11|382.91|385.11|382.91|385.11|382.91|385.11|382.91|0
1642753790000|2022-01-21 08:29:50|385.28|383.08|384.76|382.56|385.28|383.08|384.76|382.56|0
1642753800000|2022-01-21 08:30:00|385.11|382.91|386.15|383.95|386.15|383.95|385.11|382.91|0
1642753810000|2022-01-21 08:30:10|386.68|384.48|386.85|384.65|386.85|384.65|386.68|384.48|0
1642753820000|2022-01-21 08:30:20|386.68|384.48|386.33|384.13|386.68|384.48|386.33|384.13|0
1642753830000|2022-01-21 08:30:30|385.98|383.78|385.63|383.43|385.98|383.78|385.46|383.26|0
1642753840000|2022-01-21 08:30:40|385.8|383.6|386.33|384.13|386.33|384.13|385.8|383.6|0
1642753850000|2022-01-21 08:30:50|386.42|384.22|385.63|383.43|386.68|384.48|385.63|383.43|0
1642753860000|2022-01-21 08:31:00|385.37|383.17|385.8|383.6|386.15|383.95|385.37|383.17|0
1642753870000|2022-01-21 08:31:10|385.98|383.78|386.24|384.04|386.24|384.04|385.8|383.6|0
1642753880000|2022-01-21 08:31:20|385.98|383.78|386.59|384.39|386.59|384.39|385.98|383.78|0
1642753890000|2022-01-21 08:31:30|386.85|384.65|386.68|384.48|386.85|384.65|386.68|384.48|0
1642753900000|2022-01-21 08:31:40|386.94|384.74|386.5|384.3|386.94|384.74|386.15|383.95|0
1642753910000|2022-01-21 08:31:50|386.77|384.57|386.68|384.48|386.77|384.57|386.68|384.48|0
1642753920000|2022-01-21 08:32:00|387.03|384.83|386.15|383.95|387.03|384.83|386.15|383.95|0
1642753930000|2022-01-21 08:32:10|386.33|384.13|385.8|383.6|386.33|384.13|385.63|383.43|0
1642753940000|2022-01-21 08:32:20|385.45|383.25|384.85|382.65|385.45|383.25|384.85|382.65|0
1642753950000|2022-01-21 08:32:30|384.93|382.73|385.28|383.08|385.28|383.08|384.93|382.73|0
1642753960000|2022-01-21 08:32:40|385.02|382.82|384.41|382.21|385.02|382.82|384.41|382.21|0
1642753970000|2022-01-21 08:32:50|384.58|382.38|384.41|382.21|384.58|382.38|384.41|382.21|0
1642753980000|2022-01-21 08:33:00|384.23|382.03|384.41|382.21|384.5|382.3|384.23|382.03|0
1642753990000|2022-01-21 08:33:10|384.58|382.38|384.23|382.03|384.58|382.38|384.06|381.86|0
1642754000000|2022-01-21 08:33:20|384.41|382.21|384.23|382.03|384.41|382.21|383.89|381.69|0
1642754010000|2022-01-21 08:33:30|384.06|381.86|383.71|381.51|384.23|382.03|383.71|381.51|0
1642754020000|2022-01-21 08:33:40|383.28|381.08|383.71|381.51|383.71|381.51|383.28|381.08|0
1642754030000|2022-01-21 08:33:50|383.54|381.34|383.36|381.16|383.54|381.34|383.36|381.16|0
1642754040000|2022-01-21 08:34:00|383.28|381.08|383.01|380.81|383.28|381.08|382.67|380.47|0
1642754050000|2022-01-21 08:34:10|382.84|380.64|382.49|380.29|382.84|380.64|382.41|380.21|0
1642754060000|2022-01-21 08:34:20|382.67|380.47|382.32|380.12|383.01|380.81|382.32|380.12|0
1642754070000|2022-01-21 08:34:30|381.97|379.77|382.15|379.95|382.15|379.95|381.97|379.77|0
1642754080000|2022-01-21 08:34:40|381.97|379.77|382.32|380.12|382.49|380.29|381.97|379.77|0
1642754090000|2022-01-21 08:34:50|382.24|380.04|382.15|379.95|382.24|380.04|381.97|379.77|0
1642754100000|2022-01-21 08:35:00|382.84|380.64|382.84|380.64|383.01|380.81|382.84|380.64|0
1642754110000|2022-01-21 08:35:10|382.32|380.12|382.32|380.12|382.67|380.47|382.32|380.12|0
1642754120000|2022-01-21 08:35:20|382.15|379.95|381.28|379.08|382.15|379.95|381.28|379.08|0
1642754130000|2022-01-21 08:35:30|381.45|379.25|381.28|379.08|381.62|379.42|381.28|379.08|0
1642754140000|2022-01-21 08:35:40|381.45|379.25|381.1|378.9|381.45|379.25|381.1|378.9|0
1642754150000|2022-01-21 08:35:50|381.8|379.6|381.62|379.42|381.97|379.77|381.62|379.42|0
1642754160000|2022-01-21 08:36:00|381.19|378.99|380.93|378.73|381.19|378.99|380.93|378.73|0
1642754170000|2022-01-21 08:36:10|381.28|379.08|381.45|379.25|381.45|379.25|381.1|378.9|0
1642754180000|2022-01-21 08:36:20|381.8|379.6|381.54|379.34|381.8|379.6|381.54|379.34|0
1642754190000|2022-01-21 08:36:30|381.97|379.77|382.32|380.12|382.32|380.12|381.97|379.77|0
1642754200000|2022-01-21 08:36:40|382.67|380.47|383.1|380.9|383.1|380.9|382.67|380.47|0
1642754210000|2022-01-21 08:36:50|382.93|380.73|383.19|380.99|383.19|380.99|382.93|380.73|0
1642754220000|2022-01-21 08:37:00|383.36|381.16|383.01|380.81|383.36|381.16|382.84|380.64|0
1642754230000|2022-01-21 08:37:10|383.36|381.16|383.01|380.81|383.36|381.16|383.01|380.81|0
1642754240000|2022-01-21 08:37:20|383.19|380.99|383.36|381.16|383.36|381.16|383.01|380.81|0
1642754250000|2022-01-21 08:37:30|383.54|381.34|384.06|381.86|384.06|381.86|383.54|381.34|0
1642754260000|2022-01-21 08:37:40|383.88|381.68|383.88|381.68|383.88|381.68|383.8|381.6|0
1642754270000|2022-01-21 08:37:50|383.8|381.6|383.71|381.51|383.88|381.68|383.71|381.51|0
1642754280000|2022-01-21 08:38:00|383.8|381.6|383.97|381.77|384.15|381.95|383.8|381.6|0
1642754290000|2022-01-21 08:38:10|384.58|382.38|384.75|382.55|384.75|382.55|384.58|382.38|0
1642754300000|2022-01-21 08:38:20|384.93|382.73|384.67|382.47|384.93|382.73|384.67|382.47|0
1642754310000|2022-01-21 08:38:30|384.75|382.55|384.84|382.64|385.02|382.82|384.75|382.55|0
1642754320000|2022-01-21 08:38:40|384.75|382.55|384.41|382.21|384.75|382.55|384.41|382.21|0
1642754330000|2022-01-21 08:38:50|384.32|382.12|383.88|381.68|384.32|382.12|383.71|381.51|0
1642754340000|2022-01-21 08:39:00|384.06|381.86|384.58|382.38|384.58|382.38|383.71|381.51|0
1642754350000|2022-01-21 08:39:10|384.5|382.3|385.45|383.25|385.45|383.25|384.5|382.3|0
1642754360000|2022-01-21 08:39:20|385.8|383.6|385.8|383.6|385.98|383.78|385.8|383.6|0
1642754370000|2022-01-21 08:39:30|385.45|383.25|385.8|383.6|385.8|383.6|385.45|383.25|0
1642754380000|2022-01-21 08:39:40|385.63|383.43|385.1|382.9|385.63|383.43|385.02|382.82|0
1642754390000|2022-01-21 08:39:50|385.28|383.08|385.45|383.25|385.54|383.34|385.28|383.08|0
1642754400000|2022-01-21 08:40:00|385.1|382.9|384.93|382.73|385.63|383.43|384.93|382.73|0
1642754410000|2022-01-21 08:40:10|385.8|383.6|385.97|383.77|385.97|383.77|385.54|383.34|0
1642754420000|2022-01-21 08:40:20|386.15|383.95|386.15|383.95|386.15|383.95|385.97|383.77|0
1642754430000|2022-01-21 08:40:30|386.32|384.12|385.72|383.52|386.32|384.12|385.72|383.52|0
1642754440000|2022-01-21 08:40:40|385.63|383.43|385.89|383.69|385.97|383.77|385.63|383.43|0
1642754450000|2022-01-21 08:40:50|385.72|383.52|385.8|383.6|385.8|383.6|385.63|383.43|0
1642754460000|2022-01-21 08:41:00|385.63|383.43|385.45|383.25|385.63|383.43|385.45|383.25|0
1642754470000|2022-01-21 08:41:10|385.1|382.9|384.84|382.64|385.1|382.9|384.84|382.64|0
1642754480000|2022-01-21 08:41:20|384.75|382.55|384.4|382.2|384.75|382.55|384.4|382.2|0
1642754490000|2022-01-21 08:41:30|384.49|382.29|384.58|382.38|384.75|382.55|384.49|382.29|0
1642754500000|2022-01-21 08:41:40|384.23|382.03|384.4|382.2|384.4|382.2|384.15|381.95|0
1642754510000|2022-01-21 08:41:50|384.49|382.29|384.32|382.12|384.49|382.29|384.23|382.03|0
1642754520000|2022-01-21 08:42:00|384.4|382.2|384.58|382.38|384.75|382.55|384.4|382.2|0
1642754530000|2022-01-21 08:42:10|384.4|382.2|384.49|382.29|384.58|382.38|384.4|382.2|0
1642754540000|2022-01-21 08:42:20|384.75|382.55|384.58|382.38|384.75|382.55|384.58|382.38|0
1642754550000|2022-01-21 08:42:30|384.06|381.86|384.06|381.86|384.06|381.86|384.06|381.86|0
1642754560000|2022-01-21 08:42:40|384.58|382.38|384.75|382.55|384.75|382.55|384.58|382.38|0
1642754570000|2022-01-21 08:42:50|385.19|382.99|385.1|382.9|385.19|382.99|384.84|382.64|0
1642754580000|2022-01-21 08:43:00|385.02|382.82|385.97|383.77|385.97|383.77|385.02|382.82|0
1642754590000|2022-01-21 08:43:10|385.54|383.34|385.28|383.08|385.62|383.42|385.1|382.9|0
1642754600000|2022-01-21 08:43:20|385.8|383.6|385.89|383.69|385.97|383.77|385.8|383.6|0
1642754610000|2022-01-21 08:43:30|386.32|384.12|386.15|383.95|386.5|384.3|386.15|383.95|0
1642754620000|2022-01-21 08:43:40|385.72|383.52|385.89|383.69|386.06|383.86|385.72|383.52|0
1642754630000|2022-01-21 08:43:50|386.06|383.86|385.62|383.42|386.06|383.86|385.62|383.42|0
1642754640000|2022-01-21 08:44:00|385.8|383.6|385.89|383.69|385.89|383.69|385.8|383.6|0
1642754650000|2022-01-21 08:44:10|385.8|383.6|386.32|384.12|386.32|384.12|385.62|383.42|0
1642754660000|2022-01-21 08:44:20|386.15|383.95|386.5|384.3|386.5|384.3|386.15|383.95|0
1642754670000|2022-01-21 08:44:30|386.67|384.47|386.5|384.3|386.67|384.47|386.5|384.3|0
1642754680000|2022-01-21 08:44:40|386.67|384.47|386.85|384.65|386.85|384.65|386.67|384.47|0
1642754690000|2022-01-21 08:44:50|386.76|384.56|386.5|384.3|386.85|384.65|386.5|384.3|0
1642754700000|2022-01-21 08:45:00|386.32|384.12|385.97|383.77|386.32|384.12|385.97|383.77|0
1642754710000|2022-01-21 08:45:10|386.24|384.04|385.89|383.69|386.24|384.04|385.89|383.69|0
1642754720000|2022-01-21 08:45:20|386.15|383.95|386.5|384.3|386.5|384.3|385.97|383.77|0
1642754730000|2022-01-21 08:45:30|386.32|384.12|386.5|384.3|386.5|384.3|386.32|384.12|0
1642754740000|2022-01-21 08:45:40|386.85|384.65|386.94|384.74|386.94|384.74|386.85|384.65|0
1642754750000|2022-01-21 08:45:50|387.11|384.91|387.29|385.09|387.29|385.09|387.11|384.91|0
1642754760000|2022-01-21 08:46:00|387.11|384.91|387.37|385.17|387.37|385.17|387.11|384.91|0
1642754770000|2022-01-21 08:46:10|387.55|385.35|387.55|385.35|387.55|385.35|387.55|385.35|0
1642754780000|2022-01-21 08:46:20|387.72|385.52|388.6|386.4|388.6|386.4|387.72|385.52|0
1642754790000|2022-01-21 08:46:30|388.77|386.57|388.95|386.75|388.95|386.75|388.77|386.57|0
1642754800000|2022-01-21 08:46:40|388.86|386.66|388.86|386.66|388.95|386.75|388.86|386.66|0
1642754810000|2022-01-21 08:46:50|388.6|386.4|388.77|386.57|388.95|386.75|388.6|386.4|0
1642754820000|2022-01-21 08:47:00|388.86|386.66|388.95|386.75|389.12|386.92|388.77|386.57|0
1642754830000|2022-01-21 08:47:10|389.04|386.84|388.77|386.57|389.04|386.84|388.77|386.57|0
1642754840000|2022-01-21 08:47:20|388.95|386.75|389.65|387.45|389.65|387.45|388.77|386.57|0
1642754850000|2022-01-21 08:47:30|389.47|387.27|390|387.8|390|387.8|389.47|387.27|0
1642754860000|2022-01-21 08:47:40|389.82|387.62|390.18|387.98|390.18|387.98|389.82|387.62|0
1642754870000|2022-01-21 08:47:50|389.47|387.27|389.82|387.62|389.82|387.62|389.47|387.27|0
1642754880000|2022-01-21 08:48:00|390|387.8|390|387.8|390|387.8|389.82|387.62|0
1642754890000|2022-01-21 08:48:10|390.35|388.15|390.7|388.5|390.88|388.68|390.35|388.15|0
1642754900000|2022-01-21 08:48:20|390.53|388.33|390.44|388.24|390.53|388.33|390.27|388.07|0
1642754910000|2022-01-21 08:48:30|390.35|388.15|390.18|387.98|390.53|388.33|390.18|387.98|0
1642754920000|2022-01-21 08:48:40|390.7|388.5|390.7|388.5|390.7|388.5|390.62|388.42|0
1642754930000|2022-01-21 08:48:50|390.62|388.42|390.53|388.33|390.62|388.42|390.53|388.33|0
1642754940000|2022-01-21 08:49:00|390.35|388.15|390.18|387.98|390.35|388.15|390.18|387.98|0
1642754950000|2022-01-21 08:49:10|390|387.8|389.04|386.84|390|387.8|388.95|386.75|0
1642754960000|2022-01-21 08:49:20|388.95|386.75|388.42|386.22|388.95|386.75|388.42|386.22|0
1642754970000|2022-01-21 08:49:30|388.25|386.05|388.16|385.96|388.42|386.22|388.16|385.96|0
1642754980000|2022-01-21 08:49:40|388.07|385.87|388.16|385.96|388.16|385.96|387.72|385.52|0
1642754990000|2022-01-21 08:49:50|388.07|385.87|387.54|385.34|388.25|386.05|387.54|385.34|0
1642755000000|2022-01-21 08:50:00|387.37|385.17|387.72|385.52|387.72|385.52|387.37|385.17|0
1642755010000|2022-01-21 08:50:10|387.54|385.34|387.54|385.34|387.54|385.34|387.37|385.17|0
1642755020000|2022-01-21 08:50:20|387.46|385.26|387.54|385.34|387.54|385.34|387.29|385.09|0
1642755030000|2022-01-21 08:50:30|388.07|385.87|387.89|385.69|388.24|386.04|387.89|385.69|0
1642755040000|2022-01-21 08:50:40|388.24|386.04|388.24|386.04|388.24|386.04|388.24|386.04|0
1642755050000|2022-01-21 08:50:50|388.34|386.14|388.07|385.87|388.34|386.14|388.07|385.87|0
1642755060000|2022-01-21 08:51:00|387.72|385.52|387.02|384.82|387.72|385.52|387.02|384.82|0
1642755070000|2022-01-21 08:51:10|386.94|384.74|386.84|384.64|386.94|384.74|386.84|384.64|0
1642755080000|2022-01-21 08:51:20|386.67|384.47|386.41|384.21|386.67|384.47|386.41|384.21|0
1642755090000|2022-01-21 08:51:30|386.49|384.29|386.14|383.94|386.49|384.29|386.14|383.94|0
1642755100000|2022-01-21 08:51:40|385.8|383.6|386.32|384.12|386.32|384.12|385.8|383.6|0
1642755110000|2022-01-21 08:51:50|386.67|384.47|386.49|384.29|386.67|384.47|386.49|384.29|0
1642755120000|2022-01-21 08:52:00|386.32|384.12|387.19|384.99|387.19|384.99|386.32|384.12|0
1642755130000|2022-01-21 08:52:10|387.02|384.82|386.49|384.29|387.11|384.91|386.49|384.29|0
1642755140000|2022-01-21 08:52:20|386.67|384.47|386.49|384.29|386.67|384.47|386.49|384.29|0
1642755150000|2022-01-21 08:52:30|386.67|384.47|385.97|383.77|387.02|384.82|385.97|383.77|0
1642755160000|2022-01-21 08:52:40|386.14|383.94|385.89|383.69|386.14|383.94|385.89|383.69|0
1642755170000|2022-01-21 08:52:50|386.06|383.86|385.45|383.25|386.06|383.86|385.45|383.25|0
1642755180000|2022-01-21 08:53:00|385.54|383.34|385.71|383.51|385.8|383.6|385.54|383.34|0
1642755190000|2022-01-21 08:53:10|385.45|383.25|385.1|382.9|385.62|383.42|385.1|382.9|0
1642755200000|2022-01-21 08:53:20|385.27|383.07|385.27|383.07|385.62|383.42|385.27|383.07|0
1642755210000|2022-01-21 08:53:30|385.62|383.42|385.27|383.07|385.62|383.42|385.27|383.07|0
1642755220000|2022-01-21 08:53:40|385.45|383.25|385.01|382.81|385.45|383.25|385.01|382.81|0
1642755230000|2022-01-21 08:53:50|384.57|382.37|384.75|382.55|384.75|382.55|384.57|382.37|0
1642755240000|2022-01-21 08:54:00|384.49|382.29|384.57|382.37|384.57|382.37|384.4|382.2|0
1642755250000|2022-01-21 08:54:10|385.1|382.9|384.57|382.37|385.1|382.9|384.57|382.37|0
1642755260000|2022-01-21 08:54:20|383.97|381.77|383.35|381.15|383.97|381.77|383.35|381.15|0
1642755270000|2022-01-21 08:54:30|383.53|381.33|383.53|381.33|383.7|381.5|383.53|381.33|0
1642755280000|2022-01-21 08:54:40|383.7|381.5|383.35|381.15|383.7|381.5|383.35|381.15|0
1642755290000|2022-01-21 08:54:50|383.01|380.81|383.1|380.9|383.1|380.9|382.83|380.63|0
1642755300000|2022-01-21 08:55:00|382.83|380.63|382.66|380.46|382.83|380.63|382.58|380.38|0
1642755310000|2022-01-21 08:55:10|382.83|380.63|382.31|380.11|382.83|380.63|382.31|380.11|0
1642755320000|2022-01-21 08:55:20|382.48|380.28|383.35|381.15|383.35|381.15|382.48|380.28|0
1642755330000|2022-01-21 08:55:30|383.01|380.81|383.01|380.81|383.01|380.81|382.83|380.63|0
1642755340000|2022-01-21 08:55:40|382.83|380.63|382.75|380.55|382.83|380.63|382.66|380.46|0
1642755350000|2022-01-21 08:55:50|382.83|380.63|383.53|381.33|383.53|381.33|382.83|380.63|0
1642755360000|2022-01-21 08:56:00|383.88|381.68|383.7|381.5|383.88|381.68|383.35|381.15|0
1642755370000|2022-01-21 08:56:10|384.05|381.85|383.7|381.5|384.05|381.85|383.7|381.5|0
1642755380000|2022-01-21 08:56:20|383.35|381.15|383.7|381.5|383.88|381.68|383.35|381.15|0
1642755390000|2022-01-21 08:56:30|384.05|381.85|383.7|381.5|384.05|381.85|383.53|381.33|0
1642755400000|2022-01-21 08:56:40|383.62|381.42|383.62|381.42|383.62|381.42|382.83|380.63|0
1642755410000|2022-01-21 08:56:50|383.7|381.5|383.79|381.59|383.79|381.59|383.35|381.15|0
1642755420000|2022-01-21 08:57:00|383.62|381.42|383.27|381.07|383.62|381.42|383.27|381.07|0
1642755430000|2022-01-21 08:57:10|383.44|381.24|382.92|380.72|383.44|381.24|382.92|380.72|0
1642755440000|2022-01-21 08:57:20|383.01|380.81|383.7|381.5|383.88|381.68|383.01|380.81|0
1642755450000|2022-01-21 08:57:30|383.88|381.68|383.88|381.68|383.88|381.68|383.88|381.68|0
1642755460000|2022-01-21 08:57:40|383.7|381.5|382.66|380.46|383.7|381.5|382.66|380.46|0
1642755470000|2022-01-21 08:57:50|382.57|380.37|382.14|379.94|382.57|380.37|382.14|379.94|0
1642755480000|2022-01-21 08:58:00|381.79|379.59|382.14|379.94|382.23|380.03|381.79|379.59|0
1642755490000|2022-01-21 08:58:10|381.96|379.76|381.79|379.59|381.96|379.76|381.79|379.59|0
1642755500000|2022-01-21 08:58:20|381.96|379.76|381.96|379.76|381.96|379.76|381.79|379.59|0
1642755510000|2022-01-21 08:58:30|382.05|379.85|381.61|379.41|382.23|380.03|381.61|379.41|0
1642755520000|2022-01-21 08:58:40|381.79|379.59|381.61|379.41|381.79|379.59|381.61|379.41|0
1642755530000|2022-01-21 08:58:50|381.79|379.59|381.61|379.41|381.79|379.59|381.61|379.41|0
1642755540000|2022-01-21 08:59:00|381.71|379.51|382.23|380.03|382.23|380.03|381.61|379.41|0
1642755550000|2022-01-21 08:59:10|381.88|379.68|382.05|379.85|382.14|379.94|381.88|379.68|0
1642755560000|2022-01-21 08:59:20|382.31|380.11|381.96|379.76|382.48|380.28|381.96|379.76|0
1642755570000|2022-01-21 08:59:30|382.23|380.03|381.96|379.76|382.23|380.03|381.96|379.76|0
1642755580000|2022-01-21 08:59:40|381.79|379.59|381.7|379.5|381.79|379.59|381.7|379.5|0
1642755590000|2022-01-21 08:59:50|381.88|379.68|381.96|379.76|381.96|379.76|381.79|379.59|0
1642755600000|2022-01-21 09:00:00|382.14|379.94|382.31|380.11|382.31|380.11|382.14|379.94|0
1642755610000|2022-01-21 09:00:10|382.14|379.94|381.79|379.59|382.14|379.94|381.61|379.41|0
1642755620000|2022-01-21 09:00:20|381.96|379.76|382.14|379.94|382.31|380.11|381.79|379.59|0
1642755630000|2022-01-21 09:00:30|382.48|380.28|382.48|380.28|382.57|380.37|382.31|380.11|0
1642755640000|2022-01-21 09:00:40|382.83|380.63|382.83|380.63|382.83|380.63|382.75|380.55|0
1642755650000|2022-01-21 09:00:50|382.92|380.72|383.18|380.98|383.18|380.98|382.92|380.72|0
1642755660000|2022-01-21 09:01:00|383|380.8|383|380.8|383.09|380.89|382.83|380.63|0
1642755670000|2022-01-21 09:01:10|383.18|380.98|383.96|381.76|383.96|381.76|383.18|380.98|0
1642755680000|2022-01-21 09:01:20|383.7|381.5|383.18|380.98|383.7|381.5|383.18|380.98|0
1642755690000|2022-01-21 09:01:30|383.35|381.15|383.44|381.24|383.53|381.33|383.35|381.15|0
1642755700000|2022-01-21 09:01:40|383.7|381.5|384.05|381.85|384.05|381.85|383.7|381.5|0
1642755710000|2022-01-21 09:01:50|384.4|382.2|384.31|382.11|384.57|382.37|384.31|382.11|0
1642755720000|2022-01-21 09:02:00|384.22|382.02|384.31|382.11|384.4|382.2|384.14|381.94|0
1642755730000|2022-01-21 09:02:10|384.22|382.02|384.22|382.02|384.49|382.29|384.22|382.02|0
1642755740000|2022-01-21 09:02:20|384.49|382.29|384.66|382.46|384.66|382.46|384.22|382.02|0
1642755750000|2022-01-21 09:02:30|384.57|382.37|384.66|382.46|384.74|382.54|384.57|382.37|0
1642755760000|2022-01-21 09:02:40|384.57|382.37|384.66|382.46|384.74|382.54|384.57|382.37|0
1642755770000|2022-01-21 09:02:50|384.57|382.37|383.96|381.76|384.57|382.37|383.7|381.5|0
1642755780000|2022-01-21 09:03:00|383.7|381.5|383.96|381.76|383.96|381.76|383.7|381.5|0
1642755790000|2022-01-21 09:03:10|384.05|381.85|384.49|382.29|384.49|382.29|383.87|381.67|0
1642755800000|2022-01-21 09:03:20|384.22|382.02|384.83|382.63|384.83|382.63|384.22|382.02|0
1642755810000|2022-01-21 09:03:30|384.92|382.72|385.27|383.07|385.44|383.24|384.92|382.72|0
1642755820000|2022-01-21 09:03:40|385.18|382.98|384.92|382.72|385.18|382.98|384.74|382.54|0
1642755830000|2022-01-21 09:03:50|385.01|382.81|384.83|382.63|385.01|382.81|384.57|382.37|0
1642755840000|2022-01-21 09:04:00|383.96|381.76|383.87|381.67|384.05|381.85|383.87|381.67|0
1642755850000|2022-01-21 09:04:10|383.7|381.5|383.52|381.32|383.7|381.5|383.44|381.24|0
1642755860000|2022-01-21 09:04:20|383.44|381.24|383.87|381.67|383.87|381.67|383.35|381.15|0
1642755870000|2022-01-21 09:04:30|383.7|381.5|383.52|381.32|383.7|381.5|383.52|381.32|0
1642755880000|2022-01-21 09:04:40|383.87|381.67|383.61|381.41|383.87|381.67|383.52|381.32|0
1642755890000|2022-01-21 09:04:50|383.52|381.32|383.87|381.67|383.87|381.67|383.52|381.32|0
1642755900000|2022-01-21 09:05:00|383.52|381.32|383.35|381.15|383.52|381.32|383|380.8|0
1642755910000|2022-01-21 09:05:10|383.44|381.24|383.27|381.07|383.7|381.5|383.27|381.07|0
1642755920000|2022-01-21 09:05:20|383.52|381.32|383.7|381.5|383.7|381.5|383.27|381.07|0
1642755930000|2022-01-21 09:05:30|383.96|381.76|382.92|380.72|383.96|381.76|382.92|380.72|0
1642755940000|2022-01-21 09:05:40|382.83|380.63|383.09|380.89|383.09|380.89|382.74|380.54|0
1642755950000|2022-01-21 09:05:50|383.61|381.41|383.18|380.98|383.61|381.41|383.18|380.98|0
1642755960000|2022-01-21 09:06:00|382.92|380.72|382.48|380.28|382.92|380.72|382.4|380.2|0
1642755970000|2022-01-21 09:06:10|382.65|380.45|382.74|380.54|382.74|380.54|382.65|380.45|0
1642755980000|2022-01-21 09:06:20|382.57|380.37|382.65|380.45|382.83|380.63|382.57|380.37|0
1642755990000|2022-01-21 09:06:30|382.74|380.54|382.92|380.72|382.92|380.72|382.65|380.45|0
1642756000000|2022-01-21 09:06:40|382.83|380.63|383|380.8|383|380.8|382.83|380.63|0
1642756010000|2022-01-21 09:06:50|383.18|380.98|382.83|380.63|383.18|380.98|382.83|380.63|0
1642756020000|2022-01-21 09:07:00|382.65|380.45|381.96|379.76|382.74|380.54|381.96|379.76|0
1642756030000|2022-01-21 09:07:10|381.61|379.41|381.61|379.41|381.79|379.59|381.61|379.41|0
1642756040000|2022-01-21 09:07:20|381.78|379.58|382.13|379.93|382.31|380.11|381.78|379.58|0
1642756050000|2022-01-21 09:07:30|382.57|380.37|383.35|381.15|383.35|381.15|382.57|380.37|0
1642756060000|2022-01-21 09:07:40|383.79|381.59|384.22|382.02|384.22|382.02|383.79|381.59|0
1642756070000|2022-01-21 09:07:50|384.39|382.19|384.31|382.11|384.39|382.19|384.31|382.11|0
1642756080000|2022-01-21 09:08:00|384.39|382.19|385.27|383.07|385.27|383.07|384.39|382.19|0
1642756090000|2022-01-21 09:08:10|385.09|382.89|385.79|383.59|385.79|383.59|385.09|382.89|0
1642756100000|2022-01-21 09:08:20|385.88|383.68|385.79|383.59|385.88|383.68|385.79|383.59|0
1642756110000|2022-01-21 09:08:30|386.05|383.85|386.14|383.94|386.14|383.94|385.88|383.68|0
1642756120000|2022-01-21 09:08:40|386.31|384.11|386.31|384.11|386.49|384.29|386.31|384.11|0
1642756130000|2022-01-21 09:08:50|386.49|384.29|386.49|384.29|386.58|384.38|386.31|384.11|0
1642756140000|2022-01-21 09:09:00|386.84|384.64|386.93|384.73|386.93|384.73|386.84|384.64|0
1642756150000|2022-01-21 09:09:10|386.84|384.64|386.84|384.64|387.01|384.81|386.84|384.64|0
1642756160000|2022-01-21 09:09:20|386.75|384.55|386.66|384.46|386.84|384.64|386.66|384.46|0
1642756170000|2022-01-21 09:09:30|386.75|384.55|386.31|384.11|386.75|384.55|386.31|384.11|0
1642756180000|2022-01-21 09:09:40|386.05|383.85|386.49|384.29|386.49|384.29|385.79|383.59|0
1642756190000|2022-01-21 09:09:50|386.4|384.2|386.31|384.11|386.49|384.29|386.31|384.11|0
1642756200000|2022-01-21 09:10:00|386.49|384.29|386.4|384.2|386.49|384.29|386.4|384.2|0
1642756210000|2022-01-21 09:10:10|386.31|384.11|386.49|384.29|386.49|384.29|386.31|384.11|0
1642756220000|2022-01-21 09:10:20|386.93|384.73|386.93|384.73|387.01|384.81|386.93|384.73|0
1642756230000|2022-01-21 09:10:30|387.01|384.81|386.75|384.55|387.01|384.81|386.75|384.55|0
1642756240000|2022-01-21 09:10:40|386.84|384.64|386.16|383.96|386.84|384.64|385.99|383.79|0
1642756250000|2022-01-21 09:10:50|385.99|383.79|387.04|384.84|387.04|384.84|385.99|383.79|0
1642756260000|2022-01-21 09:11:00|387.13|384.93|386.61|384.41|387.13|384.93|386.51|384.31|0
1642756270000|2022-01-21 09:11:10|386.78|384.58|387.04|384.84|387.04|384.84|386.69|384.49|0
1642756280000|2022-01-21 09:11:20|387.13|384.93|387.39|385.19|387.39|385.19|387.04|384.84|0
1642756290000|2022-01-21 09:11:30|387.22|385.02|387.13|384.93|387.22|385.02|387.13|384.93|0
1642756300000|2022-01-21 09:11:40|387.22|385.02|387.04|384.84|387.22|385.02|387.04|384.84|0
1642756310000|2022-01-21 09:11:50|386.69|384.49|386.87|384.67|386.87|384.67|386.25|384.05|0
1642756320000|2022-01-21 09:12:00|386.61|384.41|386.16|383.96|386.61|384.41|386.16|383.96|0
1642756330000|2022-01-21 09:12:10|385.73|383.53|385.9|383.7|386.16|383.96|385.73|383.53|0
1642756340000|2022-01-21 09:12:20|386.08|383.88|385.9|383.7|386.08|383.88|385.81|383.61|0
1642756350000|2022-01-21 09:12:30|385.81|383.61|385.29|383.09|385.81|383.61|385.2|383|0
1642756360000|2022-01-21 09:12:40|385.38|383.18|385.55|383.35|385.64|383.44|385.38|383.18|0
1642756370000|2022-01-21 09:12:50|385.81|383.61|386.51|384.31|386.51|384.31|385.81|383.61|0
1642756380000|2022-01-21 09:13:00|387.04|384.84|387.22|385.02|387.22|385.02|386.96|384.76|0
1642756390000|2022-01-21 09:13:10|387.13|384.93|386.96|384.76|387.13|384.93|386.86|384.66|0
1642756400000|2022-01-21 09:13:20|386.69|384.49|386.96|384.76|387.04|384.84|386.69|384.49|0
1642756410000|2022-01-21 09:13:30|386.86|384.66|386.34|384.14|386.86|384.66|386.34|384.14|0
1642756420000|2022-01-21 09:13:40|386.16|383.96|386.34|384.14|386.34|384.14|386.16|383.96|0
1642756430000|2022-01-21 09:13:50|386.43|384.23|386.16|383.96|386.43|384.23|386.16|383.96|0
1642756440000|2022-01-21 09:14:00|386.08|383.88|386.25|384.05|386.25|384.05|385.9|383.7|0
1642756450000|2022-01-21 09:14:10|386.34|384.14|386.78|384.58|386.78|384.58|386.34|384.14|0
1642756460000|2022-01-21 09:14:20|387.04|384.84|386.96|384.76|387.04|384.84|386.86|384.66|0
1642756470000|2022-01-21 09:14:30|387.04|384.84|386.6|384.4|387.22|385.02|386.6|384.4|0
1642756480000|2022-01-21 09:14:40|386.78|384.58|386.78|384.58|386.86|384.66|386.78|384.58|0
1642756490000|2022-01-21 09:14:50|386.69|384.49|386.69|384.49|386.69|384.49|386.69|384.49|0
1642756500000|2022-01-21 09:15:00|386.86|384.66|387.04|384.84|387.04|384.84|386.86|384.66|0
1642756510000|2022-01-21 09:15:10|387.13|384.93|387.57|385.37|387.57|385.37|387.13|384.93|0
1642756520000|2022-01-21 09:15:20|387.48|385.28|387.57|385.37|387.57|385.37|387.21|385.01|0
1642756530000|2022-01-21 09:15:30|387.39|385.19|386.69|384.49|387.39|385.19|386.69|384.49|0
1642756540000|2022-01-21 09:15:40|386.86|384.66|386.6|384.4|386.86|384.66|386.6|384.4|0
1642756550000|2022-01-21 09:15:50|386.51|384.31|386.51|384.31|386.6|384.4|386.51|384.31|0
1642756560000|2022-01-21 09:16:00|386.43|384.23|386.43|384.23|386.51|384.31|386.34|384.14|0
1642756570000|2022-01-21 09:16:10|386.25|384.05|386.51|384.31|386.51|384.31|386.25|384.05|0
1642756580000|2022-01-21 09:16:20|386.34|384.14|386.16|383.96|386.51|384.31|386.16|383.96|0
1642756590000|2022-01-21 09:16:30|386.34|384.14|386.16|383.96|386.34|384.14|386.16|383.96|0
1642756600000|2022-01-21 09:16:40|386.08|383.88|385.73|383.53|386.16|383.96|385.73|383.53|0
1642756610000|2022-01-21 09:16:50|385.81|383.61|385.99|383.79|385.99|383.79|385.81|383.61|0
1642756620000|2022-01-21 09:17:00|386.16|383.96|386.43|384.23|386.43|384.23|386.16|383.96|0
1642756630000|2022-01-21 09:17:10|386.16|383.96|386.08|383.88|386.34|384.14|386.08|383.88|0
1642756640000|2022-01-21 09:17:20|386.34|384.14|386.25|384.05|386.34|384.14|386.25|384.05|0
1642756650000|2022-01-21 09:17:30|386.51|384.31|386.95|384.75|386.95|384.75|386.51|384.31|0
1642756660000|2022-01-21 09:17:40|387.04|384.84|387.21|385.01|387.39|385.19|387.04|384.84|0
1642756670000|2022-01-21 09:17:50|387.31|385.11|386.69|384.49|387.31|385.11|386.69|384.49|0
1642756680000|2022-01-21 09:18:00|386.51|384.31|386.34|384.14|386.6|384.4|386.34|384.14|0
1642756690000|2022-01-21 09:18:10|386.08|383.88|386.6|384.4|386.78|384.58|386.08|383.88|0
1642756700000|2022-01-21 09:18:20|386.86|384.66|387.04|384.84|387.13|384.93|386.86|384.66|0
1642756710000|2022-01-21 09:18:30|387.3|385.1|387.39|385.19|387.56|385.36|387.3|385.1|0
1642756720000|2022-01-21 09:18:40|387.21|385.01|387.21|385.01|387.21|385.01|387.21|385.01|0
1642756730000|2022-01-21 09:18:50|387.39|385.19|387.04|384.84|387.39|385.19|387.04|384.84|0
1642756740000|2022-01-21 09:19:00|386.86|384.66|386.95|384.75|386.95|384.75|386.86|384.66|0
1642756750000|2022-01-21 09:19:10|387.04|384.84|387.04|384.84|387.13|384.93|387.04|384.84|0
1642756760000|2022-01-21 09:19:20|387.56|385.36|387.56|385.36|387.56|385.36|387.56|385.36|0
1642756770000|2022-01-21 09:19:30|387.21|385.01|386.78|384.58|387.21|385.01|386.78|384.58|0
1642756780000|2022-01-21 09:19:40|386.86|384.66|386.43|384.23|386.86|384.66|386.34|384.14|0
1642756790000|2022-01-21 09:19:50|386.51|384.31|386.25|384.05|386.51|384.31|386.16|383.96|0
1642756800000|2022-01-21 09:20:00|385.63|383.43|385.99|383.79|386.16|383.96|385.63|383.43|0
1642756810000|2022-01-21 09:20:10|385.81|383.61|385.28|383.08|385.81|383.61|385.28|383.08|0
1642756820000|2022-01-21 09:20:20|385.38|383.18|385.03|382.83|385.38|383.18|385.03|382.83|0
1642756830000|2022-01-21 09:20:30|384.68|382.48|384.76|382.56|384.76|382.56|384.68|382.48|0
1642756840000|2022-01-21 09:20:40|384.58|382.38|384.76|382.56|384.93|382.73|384.58|382.38|0
1642756850000|2022-01-21 09:20:50|384.41|382.21|384.5|382.3|384.5|382.3|384.41|382.21|0
1642756860000|2022-01-21 09:21:00|384.58|382.38|384.23|382.03|384.58|382.38|384.23|382.03|0
1642756870000|2022-01-21 09:21:10|384.41|382.21|384.23|382.03|384.41|382.21|384.06|381.86|0
1642756880000|2022-01-21 09:21:20|384.15|381.95|384.06|381.86|384.15|381.95|383.89|381.69|0
1642756890000|2022-01-21 09:21:30|383.88|381.68|384.23|382.03|384.23|382.03|383.88|381.68|0
1642756900000|2022-01-21 09:21:40|384.41|382.21|384.93|382.73|384.93|382.73|384.41|382.21|0
1642756910000|2022-01-21 09:21:50|384.85|382.65|384.76|382.56|384.85|382.65|384.76|382.56|0
1642756920000|2022-01-21 09:22:00|384.67|382.47|384.41|382.21|384.67|382.47|384.41|382.21|0
1642756930000|2022-01-21 09:22:10|384.5|382.3|383.88|381.68|384.5|382.3|383.88|381.68|0
1642756940000|2022-01-21 09:22:20|382.49|380.29|382.49|380.29|382.49|380.29|382.31|380.11|0
1642756950000|2022-01-21 09:22:30|382.31|380.11|382.84|380.64|382.84|380.64|382.31|380.11|0
1642756960000|2022-01-21 09:22:40|382.75|380.55|383.01|380.81|383.01|380.81|382.66|380.46|0
1642756970000|2022-01-21 09:22:50|383.1|380.9|382.66|380.46|383.1|380.9|382.66|380.46|0
1642756980000|2022-01-21 09:23:00|382.84|380.64|382.66|380.46|382.84|380.64|382.66|380.46|0
1642756990000|2022-01-21 09:23:10|382.84|380.64|382.93|380.73|382.93|380.73|382.84|380.64|0
1642757000000|2022-01-21 09:23:20|382.84|380.64|383.19|380.99|383.19|380.99|382.84|380.64|0
1642757010000|2022-01-21 09:23:30|383.01|380.81|382.66|380.46|383.01|380.81|382.58|380.38|0
1642757020000|2022-01-21 09:23:40|382.84|380.64|382.75|380.55|382.84|380.64|382.49|380.29|0
1642757030000|2022-01-21 09:23:50|382.84|380.64|382.84|380.64|382.84|380.64|382.66|380.46|0
1642757040000|2022-01-21 09:24:00|382.66|380.46|382.66|380.46|382.84|380.64|382.66|380.46|0
1642757050000|2022-01-21 09:24:10|382.84|380.64|382.84|380.64|382.84|380.64|382.84|380.64|0
1642757060000|2022-01-21 09:24:20|382.75|380.55|382.75|380.55|382.75|380.55|382.75|380.55|0
1642757070000|2022-01-21 09:24:30|382.49|380.29|382.66|380.46|382.66|380.46|382.49|380.29|0
1642757080000|2022-01-21 09:24:40|382.49|380.29|382.84|380.64|382.84|380.64|382.49|380.29|0
1642757090000|2022-01-21 09:24:50|383.01|380.81|383.1|380.9|383.19|380.99|382.84|380.64|0
1642757100000|2022-01-21 09:25:00|383.19|380.99|382.75|380.55|383.19|380.99|382.66|380.46|0
1642757110000|2022-01-21 09:25:10|382.84|380.64|383.01|380.81|383.01|380.81|382.84|380.64|0
1642757120000|2022-01-21 09:25:20|382.84|380.64|382.84|380.64|382.84|380.64|382.84|380.64|0
1642757130000|2022-01-21 09:25:30|382.66|380.46|382.66|380.46|382.66|380.46|382.49|380.29|0
1642757140000|2022-01-21 09:25:40|382.84|380.64|382.49|380.29|382.84|380.64|382.49|380.29|0
1642757150000|2022-01-21 09:25:50|382.66|380.46|383.01|380.81|383.01|380.81|382.66|380.46|0
1642757160000|2022-01-21 09:26:00|383.18|380.98|382.66|380.46|383.18|380.98|382.66|380.46|0
1642757170000|2022-01-21 09:26:10|382.49|380.29|382.66|380.46|382.66|380.46|382.49|380.29|0
1642757180000|2022-01-21 09:26:20|382.49|380.29|382.66|380.46|382.66|380.46|382.49|380.29|0
1642757190000|2022-01-21 09:26:30|382.84|380.64|382.49|380.29|382.84|380.64|382.49|380.29|0
1642757200000|2022-01-21 09:26:40|382.31|380.11|382.31|380.11|382.31|380.11|382.31|380.11|0
1642757210000|2022-01-21 09:26:50|382.23|380.03|381.96|379.76|382.31|380.11|381.96|379.76|0
1642757220000|2022-01-21 09:27:00|381.53|379.33|382.49|380.29|382.49|380.29|381.53|379.33|0
1642757230000|2022-01-21 09:27:10|382.31|380.11|382.31|380.11|382.31|380.11|382.14|379.94|0
1642757240000|2022-01-21 09:27:20|382.14|379.94|381.96|379.76|382.14|379.94|381.88|379.68|0
1642757250000|2022-01-21 09:27:30|382.31|380.11|381.96|379.76|382.31|380.11|381.96|379.76|0
1642757260000|2022-01-21 09:27:40|382.14|379.94|381.96|379.76|382.14|379.94|381.96|379.76|0
1642757270000|2022-01-21 09:27:50|382.14|379.94|381.96|379.76|382.14|379.94|381.96|379.76|0
1642757280000|2022-01-21 09:28:00|381.79|379.59|381.79|379.59|381.79|379.59|381.61|379.41|0
1642757290000|2022-01-21 09:28:10|382.14|379.94|382.14|379.94|382.14|379.94|381.96|379.76|0
1642757300000|2022-01-21 09:28:20|382.31|380.11|382.14|379.94|382.31|380.11|382.14|379.94|0
1642757310000|2022-01-21 09:28:30|381.61|379.41|381.88|379.68|381.88|379.68|381.61|379.41|0
1642757320000|2022-01-21 09:28:40|381.79|379.59|381.61|379.41|381.79|379.59|381.61|379.41|0
1642757330000|2022-01-21 09:28:50|381.79|379.59|381.7|379.5|381.79|379.59|381.7|379.5|0
1642757340000|2022-01-21 09:29:00|381.79|379.59|381.96|379.76|381.96|379.76|381.79|379.59|0
1642757350000|2022-01-21 09:29:10|381.79|379.59|381.27|379.07|381.79|379.59|381.27|379.07|0
1642757360000|2022-01-21 09:29:20|381.09|378.89|381.18|378.98|381.18|378.98|381.09|378.89|0
1642757370000|2022-01-21 09:29:30|381.09|378.89|381.09|378.89|381.27|379.07|381.09|378.89|0
1642757380000|2022-01-21 09:29:40|380.92|378.72|380.74|378.54|381.09|378.89|380.74|378.54|0
1642757390000|2022-01-21 09:29:50|380.57|378.37|380.4|378.2|380.57|378.37|380.4|378.2|0
1642757400000|2022-01-21 09:30:00|380.31|378.11|380.4|378.2|380.4|378.2|380.22|378.02|0
1642757410000|2022-01-21 09:30:10|380.31|378.11|380.22|378.02|380.83|378.63|380.22|378.02|0
1642757420000|2022-01-21 09:30:20|380.05|377.85|380.74|378.54|380.74|378.54|380.05|377.85|0
1642757430000|2022-01-21 09:30:30|380.92|378.72|380.4|378.2|380.92|378.72|380.4|378.2|0
1642757440000|2022-01-21 09:30:40|380.49|378.29|380.05|377.85|380.49|378.29|380.05|377.85|0
1642757450000|2022-01-21 09:30:50|379.87|377.67|379.96|377.76|379.96|377.76|379.87|377.67|0
1642757460000|2022-01-21 09:31:00|379.7|377.5|379.18|376.98|379.7|377.5|379.18|376.98|0
1642757470000|2022-01-21 09:31:10|379.35|377.15|379.35|377.15|379.35|377.15|379.35|377.15|0
1642757480000|2022-01-21 09:31:20|379.44|377.24|379.53|377.33|379.53|377.33|379.44|377.24|0
1642757490000|2022-01-21 09:31:30|379.35|377.15|379.53|377.33|379.53|377.33|379.35|377.15|0
1642757500000|2022-01-21 09:31:40|379.18|376.98|379.18|376.98|379.18|376.98|379.18|376.98|0
1642757510000|2022-01-21 09:31:50|379.01|376.81|379.53|377.33|379.53|377.33|379.01|376.81|0
1642757520000|2022-01-21 09:32:00|379.79|377.59|379.18|376.98|379.87|377.67|379.18|376.98|0
1642757530000|2022-01-21 09:32:10|378.92|376.72|379.35|377.15|379.35|377.15|378.92|376.72|0
1642757540000|2022-01-21 09:32:20|379.1|376.9|379.27|377.07|379.27|377.07|379.1|376.9|0
1642757550000|2022-01-21 09:32:30|379.35|377.15|379.87|377.67|379.87|377.67|379.35|377.15|0
1642757560000|2022-01-21 09:32:40|380.05|377.85|379.44|377.24|380.05|377.85|379.44|377.24|0
1642757570000|2022-01-21 09:32:50|379.7|377.5|379.53|377.33|379.7|377.5|379.53|377.33|0
1642757580000|2022-01-21 09:33:00|379.62|377.42|379.7|377.5|379.79|377.59|379.62|377.42|0
1642757590000|2022-01-21 09:33:10|379.87|377.67|380.05|377.85|380.05|377.85|379.87|377.67|0
1642757600000|2022-01-21 09:33:20|379.96|377.76|380.22|378.02|380.22|378.02|379.96|377.76|0
1642757610000|2022-01-21 09:33:30|380.39|378.19|380.74|378.54|380.74|378.54|380.39|378.19|0
1642757620000|2022-01-21 09:33:40|380.92|378.72|380.92|378.72|380.92|378.72|380.74|378.54|0
1642757630000|2022-01-21 09:33:50|381.01|378.81|381.59|379.39|381.59|379.39|381.01|378.81|0
1642757640000|2022-01-21 09:34:00|381.41|379.21|382.11|379.91|382.11|379.91|381.41|379.21|0
1642757650000|2022-01-21 09:34:10|382.28|380.08|381.59|379.39|382.28|380.08|381.59|379.39|0
1642757660000|2022-01-21 09:34:20|381.85|379.65|382.11|379.91|382.11|379.91|381.85|379.65|0
1642757670000|2022-01-21 09:34:30|381.82|379.62|381.73|379.53|381.82|379.62|381.56|379.36|0
1642757680000|2022-01-21 09:34:40|381.56|379.36|381.73|379.53|381.73|379.53|381.56|379.36|0
1642757690000|2022-01-21 09:34:50|381.56|379.36|381.73|379.53|381.73|379.53|381.56|379.36|0
1642757700000|2022-01-21 09:35:00|381.82|379.62|381.73|379.53|381.82|379.62|381.56|379.36|0
1642757710000|2022-01-21 09:35:10|381.56|379.36|381.56|379.36|381.56|379.36|381.38|379.18|0
1642757720000|2022-01-21 09:35:20|381.38|379.18|381.03|378.83|381.56|379.36|381.03|378.83|0
1642757730000|2022-01-21 09:35:30|380.86|378.66|380.95|378.75|380.95|378.75|380.86|378.66|0
1642757740000|2022-01-21 09:35:40|381.03|378.83|381.56|379.36|381.73|379.53|381.03|378.83|0
1642757760000|2022-01-21 09:36:00|381.38|379.18|382.25|380.05|382.25|380.05|381.38|379.18|0
1642757770000|2022-01-21 09:36:10|382.43|380.23|382.52|380.32|382.6|380.4|382.43|380.23|0
1642757780000|2022-01-21 09:36:20|382.6|380.4|382.6|380.4|382.87|380.67|382.6|380.4|0
1642757790000|2022-01-21 09:36:30|382.78|380.58|382.78|380.58|382.87|380.67|382.78|380.58|0
1642757800000|2022-01-21 09:36:40|382.95|380.75|382.95|380.75|382.95|380.75|382.78|380.58|0
1642757810000|2022-01-21 09:36:50|383.12|380.92|383.3|381.1|383.3|381.1|383.12|380.92|0
1642757820000|2022-01-21 09:37:00|383.47|381.27|383.47|381.27|383.47|381.27|383.3|381.1|0
1642757830000|2022-01-21 09:37:10|383.56|381.36|383.65|381.45|383.65|381.45|383.56|381.36|0
1642757840000|2022-01-21 09:37:20|383.56|381.36|383.3|381.1|383.56|381.36|383.3|381.1|0
1642757850000|2022-01-21 09:37:30|383.39|381.19|383.82|381.62|383.82|381.62|383.39|381.19|0
1642757860000|2022-01-21 09:37:40|383.65|381.45|383.74|381.54|383.82|381.62|383.65|381.45|0
1642757870000|2022-01-21 09:37:50|383.65|381.45|383.65|381.45|383.65|381.45|383.65|381.45|0
1642757880000|2022-01-21 09:38:00|383.12|380.92|383.12|380.92|383.12|380.92|383.12|380.92|0
1642757890000|2022-01-21 09:38:10|383.47|381.27|383.47|381.27|383.47|381.27|383.47|381.27|0
1642757900000|2022-01-21 09:38:20|383.3|381.1|383.3|381.1|383.47|381.27|383.3|381.1|0
1642757910000|2022-01-21 09:38:30|383.39|381.19|383.12|380.92|383.47|381.27|383.12|380.92|0
1642757920000|2022-01-21 09:38:40|382.95|380.75|383.12|380.92|383.12|380.92|382.77|380.57|0
1642757930000|2022-01-21 09:38:50|383.04|380.84|383.3|381.1|383.3|381.1|383.04|380.84|0
1642757940000|2022-01-21 09:39:00|383.12|380.92|383.21|381.01|383.3|381.1|383.12|380.92|0
1642757950000|2022-01-21 09:39:10|383.12|380.92|383.65|381.45|383.65|381.45|382.95|380.75|0
1642757960000|2022-01-21 09:39:20|383.82|381.62|384|381.8|384|381.8|383.82|381.62|0
1642757970000|2022-01-21 09:39:30|384.17|381.97|383.82|381.62|384.17|381.97|383.82|381.62|0
1642757980000|2022-01-21 09:39:40|383.74|381.54|383.56|381.36|383.74|381.54|383.47|381.27|0
1642757990000|2022-01-21 09:39:50|383.65|381.45|383.65|381.45|383.65|381.45|383.65|381.45|0
1642758000000|2022-01-21 09:40:00|383.21|381.01|383.04|380.84|383.39|381.19|383.04|380.84|0
1642758010000|2022-01-21 09:40:10|382.95|380.75|383.39|381.19|383.39|381.19|382.95|380.75|0
1642758020000|2022-01-21 09:40:20|383.3|381.1|383.47|381.27|383.47|381.27|383.3|381.1|0
1642758030000|2022-01-21 09:40:30|383.3|381.1|383.39|381.19|383.47|381.27|383.3|381.1|0
1642758040000|2022-01-21 09:40:40|383.65|381.45|384|381.8|384|381.8|383.65|381.45|0
1642758050000|2022-01-21 09:40:50|383.82|381.62|383.3|381.1|384|381.8|383.3|381.1|0
1642758060000|2022-01-21 09:41:00|382.86|380.66|382.42|380.22|382.86|380.66|382.42|380.22|0
1642758070000|2022-01-21 09:41:10|382.34|380.14|381.38|379.18|382.34|380.14|381.38|379.18|0
1642758080000|2022-01-21 09:41:20|381.55|379.35|381.38|379.18|381.55|379.35|381.38|379.18|0
1642758090000|2022-01-21 09:41:30|381.55|379.35|381.47|379.27|381.55|379.35|381.47|379.27|0
1642758100000|2022-01-21 09:41:40|381.38|379.18|381.38|379.18|381.55|379.35|381.38|379.18|0
1642758110000|2022-01-21 09:41:50|381.47|379.27|381.21|379.01|381.64|379.44|381.21|379.01|0
1642758120000|2022-01-21 09:42:00|381.55|379.35|381.38|379.18|381.55|379.35|381.38|379.18|0
1642758130000|2022-01-21 09:42:10|381.55|379.35|381.38|379.18|381.55|379.35|381.38|379.18|0
1642758140000|2022-01-21 09:42:20|381.55|379.35|381.55|379.35|381.73|379.53|381.55|379.35|0
1642758150000|2022-01-21 09:42:30|381.38|379.18|381.21|379.01|381.55|379.35|381.21|379.01|0
1642758160000|2022-01-21 09:42:40|381.12|378.92|381.03|378.83|381.21|379.01|381.03|378.83|0
1642758170000|2022-01-21 09:42:50|380.77|378.57|380.51|378.31|380.77|378.57|380.51|378.31|0
1642758180000|2022-01-21 09:43:00|380.43|378.23|380.68|378.48|380.68|378.48|380.43|378.23|0
1642758190000|2022-01-21 09:43:10|381.03|378.83|380.86|378.66|381.03|378.83|380.68|378.48|0
1642758200000|2022-01-21 09:43:20|380.95|378.75|381.21|379.01|381.21|379.01|380.95|378.75|0
1642758210000|2022-01-21 09:43:30|381.12|378.92|380.68|378.48|381.12|378.92|380.68|378.48|0
1642758220000|2022-01-21 09:43:40|380.86|378.66|381.2|379|381.2|379|380.86|378.66|0
1642758230000|2022-01-21 09:43:50|380.77|378.57|381.03|378.83|381.03|378.83|380.77|378.57|0
1642758240000|2022-01-21 09:44:00|381.2|379|381.38|379.18|381.38|379.18|381.2|379|0
1642758250000|2022-01-21 09:44:10|381.3|379.1|381.2|379|381.38|379.18|381.2|379|0
1642758260000|2022-01-21 09:44:20|381.38|379.18|381.38|379.18|381.38|379.18|381.3|379.1|0
1642758270000|2022-01-21 09:44:30|381.47|379.27|381.64|379.44|381.64|379.44|381.38|379.18|0
1642758280000|2022-01-21 09:44:40|381.73|379.53|381.73|379.53|381.73|379.53|381.73|379.53|0
1642758290000|2022-01-21 09:44:50|381.55|379.35|381.73|379.53|381.73|379.53|381.55|379.35|0
1642758300000|2022-01-21 09:45:00|381.64|379.44|381.2|379|381.64|379.44|381.2|379|0
1642758310000|2022-01-21 09:45:10|381.38|379.18|381.38|379.18|381.38|379.18|381.2|379|0
1642758320000|2022-01-21 09:45:20|381.55|379.35|381.47|379.27|381.55|379.35|381.47|379.27|0
1642758330000|2022-01-21 09:45:30|381.55|379.35|381.73|379.53|381.73|379.53|381.55|379.35|0
1642758340000|2022-01-21 09:45:40|381.55|379.35|381.38|379.18|381.73|379.53|381.38|379.18|0
1642758350000|2022-01-21 09:45:50|381.55|379.35|381.64|379.44|381.64|379.44|381.55|379.35|0
1642758360000|2022-01-21 09:46:00|381.55|379.35|381.73|379.53|381.73|379.53|381.55|379.35|0
1642758370000|2022-01-21 09:46:10|381.55|379.35|381.73|379.53|381.73|379.53|381.55|379.35|0
1642758380000|2022-01-21 09:46:20|381.64|379.44|381.55|379.35|381.64|379.44|381.38|379.18|0
1642758400000|2022-01-21 09:46:40|381.73|379.53|381.73|379.53|381.73|379.53|381.73|379.53|0
1642758410000|2022-01-21 09:46:50|381.38|379.18|381.38|379.18|381.38|379.18|381.38|379.18|0
1642758420000|2022-01-21 09:47:00|381.2|379|381.2|379|381.2|379|381.2|379|0
1642758430000|2022-01-21 09:47:10|380.86|378.66|381.03|378.83|381.03|378.83|380.86|378.66|0
1642758440000|2022-01-21 09:47:20|381.2|379|380.86|378.66|381.2|379|380.86|378.66|0
1642758450000|2022-01-21 09:47:30|381.03|378.83|380.86|378.66|381.03|378.83|380.68|378.48|0
1642758460000|2022-01-21 09:47:40|381.03|378.83|381.03|378.83|381.03|378.83|380.95|378.75|0
1642758470000|2022-01-21 09:47:50|380.68|378.48|380.68|378.48|380.68|378.48|380.68|378.48|0
1642758480000|2022-01-21 09:48:00|380.86|378.66|380.77|378.57|380.86|378.66|380.77|378.57|0
1642758490000|2022-01-21 09:48:10|380.86|378.66|381.2|379|381.2|379|380.86|378.66|0
1642758500000|2022-01-21 09:48:20|381.12|378.92|380.95|378.75|381.2|379|380.95|378.75|0
1642758510000|2022-01-21 09:48:30|381.03|378.83|381.03|378.83|381.03|378.83|380.86|378.66|0
1642758520000|2022-01-21 09:48:40|380.95|378.75|380.86|378.66|381.03|378.83|380.86|378.66|0
1642758530000|2022-01-21 09:48:50|381.03|378.83|381.12|378.92|381.12|378.92|381.03|378.83|0
1642758540000|2022-01-21 09:49:00|381.2|379|381.38|379.18|381.38|379.18|381.2|379|0
1642758550000|2022-01-21 09:49:10|381.2|379|381.55|379.35|381.72|379.52|381.2|379|0
1642758560000|2022-01-21 09:49:20|381.72|379.52|381.55|379.35|381.72|379.52|381.55|379.35|0
1642758570000|2022-01-21 09:49:30|381.47|379.27|381.38|379.18|381.47|379.27|381.29|379.09|0
1642758580000|2022-01-21 09:49:40|381.29|379.09|380.68|378.48|381.29|379.09|380.68|378.48|0
1642758590000|2022-01-21 09:49:50|380.51|378.31|380.33|378.13|380.51|378.31|380.33|378.13|0
1642758600000|2022-01-21 09:50:00|380.42|378.22|380.42|378.22|380.51|378.31|380.42|378.22|0
1642758610000|2022-01-21 09:50:10|380.51|378.31|380.16|377.96|380.51|378.31|380.16|377.96|0
1642758620000|2022-01-21 09:50:20|379.99|377.79|380.51|378.31|380.51|378.31|379.99|377.79|0
1642758630000|2022-01-21 09:50:30|380.6|378.4|380.51|378.31|380.6|378.4|380.51|378.31|0
1642758640000|2022-01-21 09:50:40|380.42|378.22|380.42|378.22|380.42|378.22|380.33|378.13|0
1642758650000|2022-01-21 09:50:50|380.33|378.13|380.42|378.22|380.42|378.22|380.33|378.13|0
1642758660000|2022-01-21 09:51:00|380.51|378.31|380.85|378.65|380.85|378.65|380.51|378.31|0
1642758670000|2022-01-21 09:51:10|378.25|376.05|378.34|376.14|378.42|376.22|378.25|376.05|0
1642758680000|2022-01-21 09:51:20|378.6|376.4|377.39|375.19|378.6|376.4|377.39|375.19|0
1642758690000|2022-01-21 09:51:30|377.21|375.01|377.56|375.36|377.56|375.36|377.21|375.01|0
1642758700000|2022-01-21 09:51:40|377.73|375.53|377.56|375.36|377.73|375.53|377.56|375.36|0
1642758710000|2022-01-21 09:51:50|377.3|375.1|377.56|375.36|377.56|375.36|377.3|375.1|0
1642758720000|2022-01-21 09:52:00|377.73|375.53|378.17|375.97|378.17|375.97|377.73|375.53|0
1642758730000|2022-01-21 09:52:10|377.73|375.53|377.9|375.7|377.9|375.7|377.73|375.53|0
1642758740000|2022-01-21 09:52:20|377.73|375.53|377.56|375.36|377.73|375.53|377.56|375.36|0
1642758750000|2022-01-21 09:52:30|377.21|375.01|377.56|375.36|377.56|375.36|377.21|375.01|0
1642758760000|2022-01-21 09:52:40|377.73|375.53|377.65|375.45|377.73|375.53|377.65|375.45|0
1642758770000|2022-01-21 09:52:50|377.82|375.62|378.08|375.88|378.08|375.88|377.82|375.62|0
1642758780000|2022-01-21 09:53:00|378.17|375.97|378.25|376.05|378.25|376.05|378.08|375.88|0
1642758790000|2022-01-21 09:53:10|378.08|375.88|377.99|375.79|378.42|376.22|377.9|375.7|0
1642758800000|2022-01-21 09:53:20|378.08|375.88|378.17|375.97|378.17|375.97|378.08|375.88|0
1642758810000|2022-01-21 09:53:30|377.99|375.79|377.9|375.7|377.99|375.79|377.9|375.7|0
1642758820000|2022-01-21 09:53:40|378.08|375.88|377.73|375.53|378.08|375.88|377.73|375.53|0
1642758830000|2022-01-21 09:53:50|377.9|375.7|377.9|375.7|378.08|375.88|377.9|375.7|0
1642758840000|2022-01-21 09:54:00|378.08|375.88|377.73|375.53|378.08|375.88|377.73|375.53|0
1642758850000|2022-01-21 09:54:10|377.56|375.36|377.9|375.7|377.9|375.7|377.56|375.36|0
1642758860000|2022-01-21 09:54:20|377.82|375.62|377.73|375.53|377.82|375.62|377.73|375.53|0
1642758870000|2022-01-21 09:54:30|377.9|375.7|377.73|375.53|377.9|375.7|377.47|375.27|0
1642758880000|2022-01-21 09:54:40|377.65|375.45|377.9|375.7|377.9|375.7|377.65|375.45|0
1642758890000|2022-01-21 09:54:50|377.99|375.79|378.08|375.88|378.08|375.88|377.99|375.79|0
1642758900000|2022-01-21 09:55:00|377.99|375.79|377.9|375.7|377.99|375.79|377.73|375.53|0
1642758910000|2022-01-21 09:55:10|377.82|375.62|377.73|375.53|377.9|375.7|377.73|375.53|0
1642758920000|2022-01-21 09:55:20|377.56|375.36|377.56|375.36|377.56|375.36|377.56|375.36|0
1642758930000|2022-01-21 09:55:30|377.65|375.45|377.56|375.36|377.65|375.45|377.56|375.36|0
1642758940000|2022-01-21 09:55:40|377.65|375.45|377.65|375.45|377.65|375.45|377.65|375.45|0
1642758950000|2022-01-21 09:55:50|377.56|375.36|377.65|375.45|377.65|375.45|377.56|375.36|0
1642758960000|2022-01-21 09:56:00|377.21|375.01|377.38|375.18|377.38|375.18|377.21|375.01|0
1642758970000|2022-01-21 09:56:10|377.56|375.36|377.73|375.53|377.73|375.53|377.56|375.36|0
1642758980000|2022-01-21 09:56:20|377.65|375.45|377.38|375.18|377.65|375.45|377.38|375.18|0
1642758990000|2022-01-21 09:56:30|377.47|375.27|377.47|375.27|377.56|375.36|377.38|375.18|0
1642759000000|2022-01-21 09:56:40|377.38|375.18|377.73|375.53|377.73|375.53|377.38|375.18|0
1642759010000|2022-01-21 09:56:50|377.9|375.7|378.08|375.88|378.08|375.88|377.9|375.7|0
1642759020000|2022-01-21 09:57:00|378.25|376.05|378.25|376.05|378.42|376.22|378.25|376.05|0
1642759030000|2022-01-21 09:57:10|377.73|375.53|377.56|375.36|377.73|375.53|377.3|375.1|0
1642759040000|2022-01-21 09:57:20|377.73|375.53|377.56|375.36|377.73|375.53|377.38|375.18|0
1642759050000|2022-01-21 09:57:30|377.38|375.18|377.38|375.18|377.38|375.18|377.21|375.01|0
1642759060000|2022-01-21 09:57:40|377.56|375.36|377.9|375.7|377.9|375.7|377.56|375.36|0
1642759070000|2022-01-21 09:57:50|377.73|375.53|377.56|375.36|377.73|375.53|377.56|375.36|0
1642759080000|2022-01-21 09:58:00|377.73|375.53|377.73|375.53|377.73|375.53|377.56|375.36|0
1642759090000|2022-01-21 09:58:10|378.07|375.87|378.25|376.05|378.25|376.05|378.07|375.87|0
1642759100000|2022-01-21 09:58:20|378.42|376.22|377.9|375.7|378.42|376.22|377.9|375.7|0
1642759110000|2022-01-21 09:58:30|378.07|375.87|378.07|375.87|378.07|375.87|378.07|375.87|0
1642759120000|2022-01-21 09:58:40|377.9|375.7|378.16|375.96|378.16|375.96|377.9|375.7|0
1642759130000|2022-01-21 09:58:50|378.25|376.05|378.07|375.87|378.25|376.05|378.07|375.87|0
1642759140000|2022-01-21 09:59:00|378.25|376.05|378.42|376.22|378.42|376.22|378.25|376.05|0
1642759150000|2022-01-21 09:59:10|378.07|375.87|378.16|375.96|378.25|376.05|378.07|375.87|0
1642759160000|2022-01-21 09:59:20|378.25|376.05|378.25|376.05|378.25|376.05|378.25|376.05|0
1642759170000|2022-01-21 09:59:30|378.42|376.22|378.25|376.05|378.42|376.22|378.25|376.05|0
1642759180000|2022-01-21 09:59:40|378.07|375.87|378.34|376.14|378.34|376.14|378.07|375.87|0
1642759190000|2022-01-21 09:59:50|378.42|376.22|378.25|376.05|378.42|376.22|378.25|376.05|0
1642759200000|2022-01-21 10:00:00|378.34|376.14|378.59|376.39|378.59|376.39|378.34|376.14|0
1642759210000|2022-01-21 10:00:10|378.51|376.31|378.25|376.05|378.51|376.31|378.25|376.05|0
1642759220000|2022-01-21 10:00:20|377.9|375.7|378.42|376.22|378.42|376.22|377.9|375.7|0
1642759230000|2022-01-21 10:00:30|378.25|376.05|378.25|376.05|378.25|376.05|378.07|375.87|0
1642759240000|2022-01-21 10:00:40|378.07|375.87|378.25|376.05|378.42|376.22|378.07|375.87|0
1642759250000|2022-01-21 10:00:50|378.42|376.22|378.59|376.39|378.59|376.39|378.42|376.22|0
1642759260000|2022-01-21 10:01:00|379.63|377.43|379.63|377.43|379.63|377.43|379.63|377.43|0
1642759270000|2022-01-21 10:01:10|379.38|377.18|379.81|377.61|379.81|377.61|379.38|377.18|0
1642759280000|2022-01-21 10:01:20|379.46|377.26|379.63|377.43|379.63|377.43|379.46|377.26|0
1642759290000|2022-01-21 10:01:30|380.15|377.95|379.63|377.43|380.15|377.95|379.63|377.43|0
1642759300000|2022-01-21 10:01:40|379.98|377.78|379.29|377.09|379.98|377.78|379.29|377.09|0
1642759310000|2022-01-21 10:01:50|379.63|377.43|379.81|377.61|379.81|377.61|379.63|377.43|0
1642759320000|2022-01-21 10:02:00|379.63|377.43|380.15|377.95|380.15|377.95|379.63|377.43|0
1642759330000|2022-01-21 10:02:10|380.07|377.87|380.5|378.3|380.5|378.3|380.07|377.87|0
1642759340000|2022-01-21 10:02:20|380.68|378.48|380.59|378.39|380.68|378.48|380.5|378.3|0
1642759350000|2022-01-21 10:02:30|380.5|378.3|380.59|378.39|380.59|378.39|380.5|378.3|0
1642759360000|2022-01-21 10:02:40|380.68|378.48|380.5|378.3|380.68|378.48|380.5|378.3|0
1642759370000|2022-01-21 10:02:50|380.15|377.95|380.24|378.04|380.33|378.13|380.15|377.95|0
1642759380000|2022-01-21 10:03:00|380.15|377.95|380.24|378.04|380.24|378.04|380.15|377.95|0
1642759390000|2022-01-21 10:03:10|380.33|378.13|380.5|378.3|380.68|378.48|380.24|378.04|0
1642759400000|2022-01-21 10:03:20|380.42|378.22|380.5|378.3|380.5|378.3|380.33|378.13|0
1642759410000|2022-01-21 10:03:30|380.42|378.22|380.15|377.95|380.42|378.22|380.15|377.95|0
1642759420000|2022-01-21 10:03:40|380.33|378.13|380.24|378.04|380.33|378.13|380.24|378.04|0
1642759430000|2022-01-21 10:03:50|380.33|378.13|380.94|378.74|380.94|378.74|380.24|378.04|0
1642759440000|2022-01-21 10:04:00|380.24|378.04|380.33|378.13|380.33|378.13|380.24|378.04|0
1642759450000|2022-01-21 10:04:10|380.15|377.95|380.15|377.95|380.24|378.04|380.15|377.95|0
1642759460000|2022-01-21 10:04:20|380.33|378.13|380.15|377.95|380.33|378.13|380.15|377.95|0
1642759490000|2022-01-21 10:04:50|380.24|378.04|380.24|378.04|380.33|378.13|380.24|378.04|0
1642759500000|2022-01-21 10:05:00|380.42|378.22|380.24|378.04|380.42|378.22|380.24|378.04|0
1642759510000|2022-01-21 10:05:10|380.33|378.13|380.15|377.95|380.33|378.13|380.15|377.95|0
1642759520000|2022-01-21 10:05:20|379.81|377.61|379.63|377.43|379.98|377.78|379.63|377.43|0
1642759530000|2022-01-21 10:05:30|379.72|377.52|379.81|377.61|379.81|377.61|379.72|377.52|0
1642759540000|2022-01-21 10:05:40|379.63|377.43|379.28|377.08|379.63|377.43|379.28|377.08|0
1642759550000|2022-01-21 10:05:50|379.11|376.91|379.11|376.91|379.11|376.91|378.94|376.74|0
1642759560000|2022-01-21 10:06:00|378.94|376.74|379.81|377.61|379.81|377.61|378.94|376.74|0
1642759570000|2022-01-21 10:06:10|379.63|377.43|379.2|377|379.63|377.43|379.2|377|0
1642759580000|2022-01-21 10:06:20|379.37|377.17|379.11|376.91|379.37|377.17|379.11|376.91|0
1642759590000|2022-01-21 10:06:30|379.2|377|379.2|377|379.28|377.08|379.2|377|0
1642759600000|2022-01-21 10:06:40|379.03|376.83|378.94|376.74|379.11|376.91|378.94|376.74|0
1642759610000|2022-01-21 10:06:50|379.03|376.83|378.59|376.39|379.03|376.83|378.59|376.39|0
1642759620000|2022-01-21 10:07:00|378.76|376.56|378.16|375.96|378.76|376.56|378.07|375.87|0
1642759630000|2022-01-21 10:07:10|378.24|376.04|378.76|376.56|378.76|376.56|378.24|376.04|0
1642759640000|2022-01-21 10:07:20|378.59|376.39|378.94|376.74|378.94|376.74|378.59|376.39|0
1642759650000|2022-01-21 10:07:30|379.11|376.91|379.11|376.91|379.11|376.91|379.11|376.91|0
1642759660000|2022-01-21 10:07:40|379.28|377.08|379.11|376.91|379.46|377.26|379.11|376.91|0
1642759670000|2022-01-21 10:07:50|379.2|377|378.94|376.74|379.2|377|378.76|376.56|0
1642759680000|2022-01-21 10:08:00|379.28|377.08|379.55|377.35|379.55|377.35|379.28|377.08|0
1642759690000|2022-01-21 10:08:10|379.63|377.43|379.8|377.6|379.8|377.6|379.55|377.35|0
1642759700000|2022-01-21 10:08:20|379.72|377.52|379.63|377.43|379.8|377.6|379.63|377.43|0
1642759710000|2022-01-21 10:08:30|379.8|377.6|379.98|377.78|379.98|377.78|379.8|377.6|0
1642759720000|2022-01-21 10:08:40|379.8|377.6|379.8|377.6|379.98|377.78|379.8|377.6|0
1642759730000|2022-01-21 10:08:50|379.98|377.78|379.98|377.78|379.98|377.78|379.98|377.78|0
1642759740000|2022-01-21 10:09:00|380.07|377.87|379.98|377.78|380.07|377.87|379.98|377.78|0
1642759750000|2022-01-21 10:09:10|380.15|377.95|380.33|378.13|380.33|378.13|380.15|377.95|0
1642759760000|2022-01-21 10:09:20|380.5|378.3|380.33|378.13|380.5|378.3|380.33|378.13|0
1642759780000|2022-01-21 10:09:40|380.5|378.3|380.33|378.13|380.5|378.3|380.33|378.13|0
1642759790000|2022-01-21 10:09:50|380.42|378.22|380.59|378.39|380.59|378.39|380.33|378.13|0
1642759800000|2022-01-21 10:10:00|380.67|378.47|379.98|377.78|380.67|378.47|379.98|377.78|0
1642759810000|2022-01-21 10:10:10|380.15|377.95|380.24|378.04|380.24|378.04|380.15|377.95|0
1642759820000|2022-01-21 10:10:20|380.15|377.95|380.15|377.95|380.15|377.95|379.98|377.78|0
1642759830000|2022-01-21 10:10:30|380.07|377.87|380.07|377.87|380.07|377.87|380.07|377.87|0
1642759840000|2022-01-21 10:10:40|379.98|377.78|379.8|377.6|379.98|377.78|379.8|377.6|0
1642759850000|2022-01-21 10:10:50|379.98|377.78|380.07|377.87|380.07|377.87|379.98|377.78|0
1642759860000|2022-01-21 10:11:00|380.15|377.95|380.07|377.87|380.15|377.95|380.07|377.87|0
1642759870000|2022-01-21 10:11:10|380.15|377.95|379.89|377.69|380.15|377.95|379.89|377.69|0
1642759880000|2022-01-21 10:11:20|379.8|377.6|379.98|377.78|379.98|377.78|379.8|377.6|0
1642759890000|2022-01-21 10:11:30|379.89|377.69|379.89|377.69|379.89|377.69|379.8|377.6|0
1642759900000|2022-01-21 10:11:40|379.8|377.6|379.8|377.6|379.8|377.6|379.8|377.6|0
1642759910000|2022-01-21 10:11:50|379.98|377.78|380.15|377.95|380.15|377.95|379.98|377.78|0
1642759920000|2022-01-21 10:12:00|379.98|377.78|379.98|377.78|380.07|377.87|379.98|377.78|0
1642759930000|2022-01-21 10:12:10|380.15|377.95|379.8|377.6|380.15|377.95|379.8|377.6|0
1642759940000|2022-01-21 10:12:20|379.98|377.78|379.8|377.6|380.15|377.95|379.8|377.6|0
1642759950000|2022-01-21 10:12:30|379.98|377.78|380.15|377.95|380.15|377.95|379.98|377.78|0
1642759960000|2022-01-21 10:12:40|379.8|377.6|379.89|377.69|379.89|377.69|379.63|377.43|0
1642759970000|2022-01-21 10:12:50|379.8|377.6|379.98|377.78|379.98|377.78|379.8|377.6|0
1642759990000|2022-01-21 10:13:10|380.15|377.95|380.15|377.95|380.15|377.95|379.98|377.78|0
1642760010000|2022-01-21 10:13:30|380.07|377.87|380.32|378.12|380.32|378.12|380.07|377.87|0
1642760020000|2022-01-21 10:13:40|380.5|378.3|380.32|378.12|380.5|378.3|380.32|378.12|0
1642760030000|2022-01-21 10:13:50|380.24|378.04|380.84|378.64|380.84|378.64|380.24|378.04|0
1642760040000|2022-01-21 10:14:00|380.67|378.47|380.5|378.3|380.67|378.47|380.5|378.3|0
1642760050000|2022-01-21 10:14:10|380.67|378.47|380.5|378.3|380.67|378.47|380.5|378.3|0
1642760060000|2022-01-21 10:14:20|380.84|378.64|381.19|378.99|381.19|378.99|380.84|378.64|0
1642760070000|2022-01-21 10:14:30|381.11|378.91|381.19|378.99|381.19|378.99|381.11|378.91|0
1642760080000|2022-01-21 10:14:40|381.11|378.91|381.54|379.34|381.54|379.34|381.11|378.91|0
1642760090000|2022-01-21 10:14:50|381.71|379.51|381.37|379.17|381.71|379.51|381.37|379.17|0
1642760100000|2022-01-21 10:15:00|381.02|378.82|381.28|379.08|381.28|379.08|381.02|378.82|0
1642760110000|2022-01-21 10:15:10|381.19|378.99|380.41|378.21|381.19|378.99|380.41|378.21|0
1642760120000|2022-01-21 10:15:20|380.5|378.3|380.32|378.12|380.5|378.3|380.24|378.04|0
1642760130000|2022-01-21 10:15:30|379.98|377.78|379.45|377.25|379.98|377.78|379.45|377.25|0
1642760140000|2022-01-21 10:15:40|379.28|377.08|379.28|377.08|379.37|377.17|379.28|377.08|0
1642760150000|2022-01-21 10:15:50|378.59|376.39|378.41|376.21|378.59|376.39|378.41|376.21|0
1642760160000|2022-01-21 10:16:00|378.5|376.3|378.76|376.56|378.76|376.56|378.5|376.3|0
1642760170000|2022-01-21 10:16:10|378.93|376.73|378.59|376.39|378.93|376.73|378.59|376.39|0
1642760180000|2022-01-21 10:16:20|378.5|376.3|378.5|376.3|378.59|376.39|378.5|376.3|0
1642760190000|2022-01-21 10:16:30|378.41|376.21|377.81|375.61|378.41|376.21|377.81|375.61|0
1642760200000|2022-01-21 10:16:40|377.03|374.83|377.37|375.17|377.37|375.17|376.68|374.48|0
1642760210000|2022-01-21 10:16:50|377.46|375.26|377.72|375.52|377.89|375.69|377.46|375.26|0
1642760220000|2022-01-21 10:17:00|377.55|375.35|377.37|375.17|377.64|375.44|377.37|375.17|0
1642760230000|2022-01-21 10:17:10|377.2|375|377.03|374.83|377.29|375.09|377.03|374.83|0
1642760240000|2022-01-21 10:17:20|376.86|374.66|376.86|374.66|376.95|374.75|376.86|374.66|0
1642760250000|2022-01-21 10:17:30|377.03|374.83|376.86|374.66|377.03|374.83|376.86|374.66|0
1642760260000|2022-01-21 10:17:40|377.03|374.83|376.86|374.66|377.03|374.83|376.86|374.66|0
1642760270000|2022-01-21 10:17:50|377.03|374.83|376.68|374.48|377.03|374.83|376.68|374.48|0
1642760280000|2022-01-21 10:18:00|376.86|374.66|376.16|373.96|376.86|374.66|376.16|373.96|0
1642760290000|2022-01-21 10:18:10|376.51|374.31|375.99|373.79|376.51|374.31|375.99|373.79|0
1642760300000|2022-01-21 10:18:20|376.16|373.96|375.65|373.45|376.16|373.96|375.47|373.27|0
1642760310000|2022-01-21 10:18:30|376.34|374.14|376.16|373.96|376.34|374.14|376.16|373.96|0
1642760320000|2022-01-21 10:18:40|375.99|373.79|376.34|374.14|376.34|374.14|375.99|373.79|0
1642760330000|2022-01-21 10:18:50|376.51|374.31|375.99|373.79|376.51|374.31|375.99|373.79|0
1642760340000|2022-01-21 10:19:00|375.91|373.71|376.16|373.96|376.16|373.96|375.91|373.71|0
1642760350000|2022-01-21 10:19:10|375.99|373.79|375.99|373.79|376.16|373.96|375.99|373.79|0
1642760360000|2022-01-21 10:19:20|375.82|373.62|376.08|373.88|376.08|373.88|375.82|373.62|0
1642760370000|2022-01-21 10:19:30|376.16|373.96|375.99|373.79|376.16|373.96|375.99|373.79|0
1642760380000|2022-01-21 10:19:40|376.08|373.88|376.08|373.88|376.08|373.88|375.99|373.79|0
1642760390000|2022-01-21 10:19:50|376.34|374.14|376.16|373.96|376.43|374.23|376.16|373.96|0
1642760400000|2022-01-21 10:20:00|376.34|374.14|376.68|374.48|376.68|374.48|376.34|374.14|0
1642760410000|2022-01-21 10:20:10|376.85|374.65|376.94|374.74|377.03|374.83|376.85|374.65|0
1642760420000|2022-01-21 10:20:20|376.51|374.31|374.67|372.47|376.51|374.31|374.67|372.47|0
1642760430000|2022-01-21 10:20:30|374.49|372.29|375.47|373.27|375.82|373.62|374.49|372.29|0
1642760440000|2022-01-21 10:20:40|375.3|373.1|375.22|373.02|375.3|373.1|375.22|373.02|0
1642760450000|2022-01-21 10:20:50|375.13|372.93|375.3|373.1|375.39|373.19|375.13|372.93|0
1642760460000|2022-01-21 10:21:00|375.39|373.19|375.39|373.19|375.47|373.27|375.3|373.1|0
1642760470000|2022-01-21 10:21:10|375.3|373.1|375.3|373.1|375.39|373.19|375.3|373.1|0
1642760480000|2022-01-21 10:21:20|375.47|373.27|375.47|373.27|375.56|373.36|375.47|373.27|0
1642760490000|2022-01-21 10:21:30|375.13|372.93|375.3|373.1|375.3|373.1|375.13|372.93|0
1642760500000|2022-01-21 10:21:40|374.96|372.76|374.87|372.67|374.96|372.76|374.78|372.58|0
1642760510000|2022-01-21 10:21:50|374.61|372.41|374.61|372.41|374.61|372.41|374.61|372.41|0
1642760520000|2022-01-21 10:22:00|374.78|372.58|374.7|372.5|374.78|372.58|374.53|372.33|0
1642760530000|2022-01-21 10:22:10|374.78|372.58|375.04|372.84|375.13|372.93|374.78|372.58|0
1642760540000|2022-01-21 10:22:20|374.95|372.75|375.47|373.27|375.47|373.27|374.87|372.67|0
1642760550000|2022-01-21 10:22:30|375.64|373.44|375.64|373.44|375.64|373.44|375.64|373.44|0
1642760560000|2022-01-21 10:22:40|375.82|373.62|375.82|373.62|375.82|373.62|375.64|373.44|0
1642760570000|2022-01-21 10:22:50|375.56|373.36|375.99|373.79|375.99|373.79|375.56|373.36|0
1642760580000|2022-01-21 10:23:00|375.91|373.71|376.16|373.96|376.16|373.96|375.91|373.71|0
1642760590000|2022-01-21 10:23:10|376.25|374.05|376.08|373.88|376.25|374.05|376.08|373.88|0
1642760600000|2022-01-21 10:23:20|376.16|373.96|376.68|374.48|376.85|374.65|376.16|373.96|0
1642760610000|2022-01-21 10:23:30|376.85|374.65|376.77|374.57|376.85|374.65|376.77|374.57|0
1642760620000|2022-01-21 10:23:40|376.68|374.48|376.85|374.65|376.85|374.65|376.51|374.31|0
1642760630000|2022-01-21 10:23:50|377.03|374.83|377.03|374.83|377.03|374.83|377.03|374.83|0
1642760640000|2022-01-21 10:24:00|376.85|374.65|376.94|374.74|376.94|374.74|376.85|374.65|0
1642760650000|2022-01-21 10:24:10|376.85|374.65|376.33|374.13|376.85|374.65|376.33|374.13|0
1642760660000|2022-01-21 10:24:20|376.16|373.96|375.99|373.79|376.16|373.96|375.99|373.79|0
1642760670000|2022-01-21 10:24:30|375.91|373.71|376.42|374.22|376.42|374.22|375.91|373.71|0
1642760680000|2022-01-21 10:24:40|376.33|374.13|376.68|374.48|376.68|374.48|376.33|374.13|0
1642760690000|2022-01-21 10:24:50|376.51|374.31|376.85|374.65|376.85|374.65|376.51|374.31|0
1642760700000|2022-01-21 10:25:00|376.68|374.48|376.68|374.48|376.85|374.65|376.68|374.48|0
1642760710000|2022-01-21 10:25:10|376.51|374.31|376.6|374.4|376.6|374.4|376.51|374.31|0
1642760720000|2022-01-21 10:25:20|376.51|374.31|377.12|374.92|377.12|374.92|376.51|374.31|0
1642760730000|2022-01-21 10:25:30|377.03|374.83|377.03|374.83|377.2|375|377.03|374.83|0
1642760740000|2022-01-21 10:25:40|377.37|375.17|377.29|375.09|377.46|375.26|377.29|375.09|0
1642760750000|2022-01-21 10:25:50|377.2|375|377.29|375.09|377.29|375.09|377.2|375|0
1642760760000|2022-01-21 10:26:00|377.37|375.17|377.46|375.26|377.46|375.26|377.37|375.17|0
1642760770000|2022-01-21 10:26:10|377.54|375.34|377.02|374.82|377.54|375.34|377.02|374.82|0
1642760780000|2022-01-21 10:26:20|377.2|375|377.54|375.34|377.54|375.34|377.2|375|0
1642760790000|2022-01-21 10:26:30|377.37|375.17|377.37|375.17|377.37|375.17|377.29|375.09|0
1642760800000|2022-01-21 10:26:40|377.54|375.34|377.37|375.17|377.54|375.34|377.37|375.17|0
1642760810000|2022-01-21 10:26:50|377.46|375.26|377.54|375.34|377.54|375.34|377.37|375.17|0
1642760820000|2022-01-21 10:27:00|376.85|374.65|376.85|374.65|376.85|374.65|376.85|374.65|0
1642760830000|2022-01-21 10:27:10|376.68|374.48|376.85|374.65|376.85|374.65|376.68|374.48|0
1642760840000|2022-01-21 10:27:20|376.68|374.48|377.02|374.82|377.02|374.82|376.68|374.48|0
1642760860000|2022-01-21 10:27:40|376.94|374.74|377.2|375|377.2|375|376.94|374.74|0
1642760870000|2022-01-21 10:27:50|377.02|374.82|377.11|374.91|377.11|374.91|377.02|374.82|0
1642760880000|2022-01-21 10:28:00|377.02|374.82|376.85|374.65|377.02|374.82|376.85|374.65|0
1642760890000|2022-01-21 10:28:10|376.68|374.48|376.42|374.22|376.68|374.48|376.42|374.22|0
1642760900000|2022-01-21 10:28:20|376.51|374.31|376.6|374.4|376.6|374.4|376.51|374.31|0
1642760910000|2022-01-21 10:28:30|376.68|374.48|376.68|374.48|376.68|374.48|376.6|374.4|0
1642760920000|2022-01-21 10:28:40|376.51|374.31|376.16|373.96|376.51|374.31|375.99|373.79|0
1642760930000|2022-01-21 10:28:50|376.08|373.88|376.33|374.13|376.33|374.13|376.08|373.88|0
1642760940000|2022-01-21 10:29:00|376.51|374.31|376.51|374.31|376.51|374.31|376.51|374.31|0
1642760950000|2022-01-21 10:29:10|376.68|374.48|376.51|374.31|376.68|374.48|376.42|374.22|0
1642760960000|2022-01-21 10:29:20|376.33|374.13|376.33|374.13|376.33|374.13|376.33|374.13|0
1642760970000|2022-01-21 10:29:30|376.68|374.48|377.11|374.91|377.11|374.91|376.68|374.48|0
1642760980000|2022-01-21 10:29:40|377.02|374.82|376.94|374.74|377.02|374.82|376.94|374.74|0
1642760990000|2022-01-21 10:29:50|376.85|374.65|376.68|374.48|376.85|374.65|376.68|374.48|0
1642761000000|2022-01-21 10:30:00|376.77|374.57|376.85|374.65|376.85|374.65|376.77|374.57|0
1642761010000|2022-01-21 10:30:10|377.02|374.82|377.37|375.17|377.37|375.17|377.02|374.82|0
1642761020000|2022-01-21 10:30:20|377.46|375.26|377.46|375.26|377.46|375.26|377.37|375.17|0
1642761030000|2022-01-21 10:30:30|377.54|375.34|377.2|375|377.54|375.34|377.2|375|0
1642761040000|2022-01-21 10:30:40|377.02|374.82|377.2|375|377.2|375|377.02|374.82|0
1642761050000|2022-01-21 10:30:50|377.02|374.82|377.54|375.34|377.54|375.34|377.02|374.82|0
1642761060000|2022-01-21 10:31:00|377.37|375.17|377.37|375.17|377.37|375.17|377.37|375.17|0
1642761070000|2022-01-21 10:31:10|377.29|375.09|377.2|375|377.29|375.09|377.2|375|0
1642761080000|2022-01-21 10:31:20|377.02|374.82|376.59|374.39|377.02|374.82|376.59|374.39|0
1642761090000|2022-01-21 10:31:30|376.68|374.48|376.59|374.39|376.68|374.48|376.59|374.39|0
1642761100000|2022-01-21 10:31:40|376.68|374.48|376.77|374.57|376.77|374.57|376.68|374.48|0
1642761110000|2022-01-21 10:31:50|376.5|374.3|376.59|374.39|376.59|374.39|376.5|374.3|0
1642761120000|2022-01-21 10:32:00|376.5|374.3|376.59|374.39|376.85|374.65|376.5|374.3|0
1642761130000|2022-01-21 10:32:10|376.5|374.3|376.77|374.57|376.85|374.65|376.5|374.3|0
1642761140000|2022-01-21 10:32:20|376.85|374.65|377.37|375.17|377.37|375.17|376.85|374.65|0
1642761150000|2022-01-21 10:32:30|377.29|375.09|377.37|375.17|377.37|375.17|377.2|375|0
1642761160000|2022-01-21 10:32:40|377.2|375|377.2|375|377.2|375|377.2|375|0
1642761170000|2022-01-21 10:32:50|377.29|375.09|377.2|375|377.37|375.17|377.2|375|0
1642761180000|2022-01-21 10:33:00|377.11|374.91|377.11|374.91|377.2|375|377.11|374.91|0
1642761190000|2022-01-21 10:33:10|377.2|375|377.2|375|377.2|375|377.2|375|0
1642761200000|2022-01-21 10:33:20|376.85|374.65|377.02|374.82|377.02|374.82|376.85|374.65|0
1642761210000|2022-01-21 10:33:30|377.19|374.99|377.37|375.17|377.37|375.17|377.19|374.99|0
1642761220000|2022-01-21 10:33:40|377.54|375.34|378.06|375.86|378.06|375.86|377.54|375.34|0
1642761230000|2022-01-21 10:33:50|377.89|375.69|378.15|375.95|378.15|375.95|377.71|375.51|0
1642761240000|2022-01-21 10:34:00|378.23|376.03|378.06|375.86|378.23|376.03|378.06|375.86|0
1642761250000|2022-01-21 10:34:10|378.15|375.95|378.15|375.95|378.15|375.95|378.15|375.95|0
1642761260000|2022-01-21 10:34:20|377.71|375.51|377.54|375.34|377.8|375.6|377.54|375.34|0
1642761270000|2022-01-21 10:34:30|377.71|375.51|378.79|376.59|378.79|376.59|377.71|375.51|0
1642761280000|2022-01-21 10:34:40|378.96|376.76|378.79|376.59|378.96|376.76|378.79|376.59|0
1642761290000|2022-01-21 10:34:50|377.47|375.27|377.39|375.19|377.47|375.27|377.39|375.19|0
1642761300000|2022-01-21 10:35:00|377.12|374.92|377.29|375.09|377.29|375.09|377.12|374.92|0
1642761310000|2022-01-21 10:35:10|376.95|374.75|377.04|374.84|377.04|374.84|376.78|374.58|0
1642761320000|2022-01-21 10:35:20|376.78|374.58|376.95|374.75|377.04|374.84|376.78|374.58|0
1642761330000|2022-01-21 10:35:30|376.78|374.58|376.26|374.06|376.78|374.58|376.26|374.06|0
1642761340000|2022-01-21 10:35:40|376.08|373.88|376.26|374.06|376.26|374.06|376.08|373.88|0
1642761350000|2022-01-21 10:35:50|376.43|374.23|376.08|373.88|376.43|374.23|376.08|373.88|0
1642761360000|2022-01-21 10:36:00|375.74|373.54|376.08|373.88|376.08|373.88|375.74|373.54|0
1642761370000|2022-01-21 10:36:10|375.74|373.54|375.48|373.28|375.83|373.63|375.48|373.28|0
1642761380000|2022-01-21 10:36:20|375.56|373.36|375.56|373.36|375.65|373.45|375.39|373.19|0
1642761390000|2022-01-21 10:36:30|376.08|373.88|376.26|374.06|376.26|374.06|376|373.8|0
1642761400000|2022-01-21 10:36:40|375.91|373.71|375.74|373.54|375.91|373.71|375.74|373.54|0
1642761410000|2022-01-21 10:36:50|375.56|373.36|375.74|373.54|375.91|373.71|375.56|373.36|0
1642761420000|2022-01-21 10:37:00|375.83|373.63|376.17|373.97|376.17|373.97|375.83|373.63|0
1642761430000|2022-01-21 10:37:10|376.08|373.88|376.08|373.88|376.08|373.88|376|373.8|0
1642761440000|2022-01-21 10:37:20|376.26|374.06|376.26|374.06|376.26|374.06|376.26|374.06|0
1642761460000|2022-01-21 10:37:40|376.08|373.88|376.08|373.88|376.08|373.88|376.08|373.88|0
1642761470000|2022-01-21 10:37:50|375.91|373.71|376|373.8|376|373.8|375.91|373.71|0
1642761480000|2022-01-21 10:38:00|376.17|373.97|376.17|373.97|376.17|373.97|376.17|373.97|0
1642761490000|2022-01-21 10:38:10|376.26|374.06|376.6|374.4|376.6|374.4|376.26|374.06|0
1642761500000|2022-01-21 10:38:20|376.52|374.32|376.43|374.23|376.52|374.32|376.43|374.23|0
1642761510000|2022-01-21 10:38:30|376.25|374.05|376.25|374.05|376.34|374.14|376.08|373.88|0
1642761520000|2022-01-21 10:38:40|376.34|374.14|376.77|374.57|376.77|374.57|376.25|374.05|0
1642761530000|2022-01-21 10:38:50|376.86|374.66|376.86|374.66|376.86|374.66|376.86|374.66|0
1642761540000|2022-01-21 10:39:00|376.77|374.57|376.34|374.14|376.77|374.57|376.34|374.14|0
1642761550000|2022-01-21 10:39:10|376.6|374.4|376.6|374.4|376.6|374.4|376.52|374.32|0
1642761560000|2022-01-21 10:39:20|376.52|374.32|376.95|374.75|376.95|374.75|376.52|374.32|0
1642761570000|2022-01-21 10:39:30|376.69|374.49|376.69|374.49|376.69|374.49|376.69|374.49|0
1642761590000|2022-01-21 10:39:50|376.6|374.4|376.6|374.4|376.6|374.4|376.6|374.4|0
1642761600000|2022-01-21 10:40:00|376.43|374.23|376.52|374.32|376.52|374.32|376.43|374.23|0
1642761610000|2022-01-21 10:40:10|376.6|374.4|376.43|374.23|376.6|374.4|376.43|374.23|0
1642761620000|2022-01-21 10:40:20|376.17|373.97|376|373.8|376.17|373.97|376|373.8|0
1642761630000|2022-01-21 10:40:30|375.91|373.71|376.43|374.23|376.43|374.23|375.91|373.71|0
1642761640000|2022-01-21 10:40:40|376.6|374.4|376.25|374.05|376.6|374.4|376.25|374.05|0
1642761650000|2022-01-21 10:40:50|376.34|374.14|376.17|373.97|376.34|374.14|376.17|373.97|0
1642761660000|2022-01-21 10:41:00|376.25|374.05|376.17|373.97|376.43|374.23|376.17|373.97|0
1642761670000|2022-01-21 10:41:10|375.91|373.71|376.08|373.88|376.17|373.97|375.91|373.71|0
1642761680000|2022-01-21 10:41:20|376.17|373.97|376.25|374.05|376.34|374.14|376.08|373.88|0
1642761690000|2022-01-21 10:41:30|376.43|374.23|376.6|374.4|376.6|374.4|376.43|374.23|0
1642761700000|2022-01-21 10:41:40|376.43|374.23|376.43|374.23|376.43|374.23|376.25|374.05|0
1642761720000|2022-01-21 10:42:00|376.34|374.14|376.6|374.4|376.6|374.4|376.34|374.14|0
1642761730000|2022-01-21 10:42:10|376.43|374.23|376.25|374.05|376.43|374.23|376.25|374.05|0
1642761740000|2022-01-21 10:42:20|376.17|373.97|376.17|373.97|376.17|373.97|376.17|373.97|0
1642761750000|2022-01-21 10:42:30|376.43|374.23|376.6|374.4|376.6|374.4|376.34|374.14|0
1642761760000|2022-01-21 10:42:40|376.43|374.23|376.52|374.32|376.52|374.32|376.34|374.14|0
1642761770000|2022-01-21 10:42:50|376.69|374.49|376.77|374.57|376.95|374.75|376.69|374.49|0
1642761780000|2022-01-21 10:43:00|376.52|374.32|376.6|374.4|376.6|374.4|376.43|374.23|0
1642761790000|2022-01-21 10:43:10|376.69|374.49|376.43|374.23|376.69|374.49|376.43|374.23|0
1642761800000|2022-01-21 10:43:20|376.25|374.05|376.25|374.05|376.25|374.05|376.25|374.05|0
1642761810000|2022-01-21 10:43:30|376.08|373.88|376.25|374.05|376.25|374.05|376.08|373.88|0
1642761820000|2022-01-21 10:43:40|376.08|373.88|376|373.8|376.08|373.88|375.91|373.71|0
1642761830000|2022-01-21 10:43:50|376.25|374.05|376.08|373.88|376.25|374.05|376.08|373.88|0
1642761840000|2022-01-21 10:44:00|375.91|373.71|375.91|373.71|376|373.8|375.91|373.71|0
1642761850000|2022-01-21 10:44:10|375.73|373.53|375.56|373.36|375.73|373.53|375.56|373.36|0
1642761860000|2022-01-21 10:44:20|375.65|373.45|375.56|373.36|375.65|373.45|375.56|373.36|0
1642761880000|2022-01-21 10:44:40|375.39|373.19|375.22|373.02|375.39|373.19|375.22|373.02|0
1642761890000|2022-01-21 10:44:50|375.31|373.11|375.39|373.19|375.39|373.19|375.22|373.02|0
1642761900000|2022-01-21 10:45:00|375.22|373.02|375.22|373.02|375.22|373.02|375.22|373.02|0
1642761910000|2022-01-21 10:45:10|375.39|373.19|375.56|373.36|375.56|373.36|375.39|373.19|0
1642761920000|2022-01-21 10:45:20|375.39|373.19|375.39|373.19|375.39|373.19|375.39|373.19|0
1642761930000|2022-01-21 10:45:30|375.3|373.1|375.39|373.19|375.39|373.19|375.3|373.1|0
1642761940000|2022-01-21 10:45:40|375.48|373.28|375.73|373.53|375.73|373.53|375.39|373.19|0
1642761950000|2022-01-21 10:45:50|375.65|373.45|375.39|373.19|375.65|373.45|375.39|373.19|0
1642761980000|2022-01-21 10:46:20|375.73|373.53|375.91|373.71|375.91|373.71|375.73|373.53|0
1642761990000|2022-01-21 10:46:30|376|373.8|376.08|373.88|376.08|373.88|376|373.8|0
1642762000000|2022-01-21 10:46:40|376.25|374.05|376.51|374.31|376.51|374.31|376.25|374.05|0
1642762010000|2022-01-21 10:46:50|376.42|374.22|376|373.8|376.42|374.22|375.91|373.71|0
1642762020000|2022-01-21 10:47:00|375.91|373.71|375.82|373.62|375.91|373.71|375.73|373.53|0
1642762030000|2022-01-21 10:47:10|375.73|373.53|375.91|373.71|375.91|373.71|375.65|373.45|0
1642762040000|2022-01-21 10:47:20|376.08|373.88|376.25|374.05|376.25|374.05|376.08|373.88|0
1642762050000|2022-01-21 10:47:30|376.08|373.88|375.91|373.71|376.08|373.88|375.91|373.71|0
1642762060000|2022-01-21 10:47:40|376.08|373.88|376.08|373.88|376.08|373.88|375.91|373.71|0
1642762070000|2022-01-21 10:47:50|376.17|373.97|376.42|374.22|376.42|374.22|376.17|373.97|0
1642762080000|2022-01-21 10:48:00|376.6|374.4|376.6|374.4|376.6|374.4|376.51|374.31|0
1642762090000|2022-01-21 10:48:10|376.69|374.49|376.69|374.49|376.69|374.49|376.6|374.4|0
1642762100000|2022-01-21 10:48:20|376.77|374.57|376.77|374.57|376.77|374.57|376.77|374.57|0
1642762120000|2022-01-21 10:48:40|376.94|374.74|377.12|374.92|377.12|374.92|376.94|374.74|0
1642762130000|2022-01-21 10:48:50|377.29|375.09|377.21|375.01|377.29|375.09|377.12|374.92|0
1642762140000|2022-01-21 10:49:00|377.29|375.09|377.81|375.61|377.98|375.78|377.29|375.09|0
1642762150000|2022-01-21 10:49:10|377.9|375.7|377.73|375.53|377.9|375.7|377.73|375.53|0
1642762160000|2022-01-21 10:49:20|377.81|375.61|377.38|375.18|377.81|375.61|377.38|375.18|0
1642762170000|2022-01-21 10:49:30|377.29|375.09|377.46|375.26|377.64|375.44|377.29|375.09|0
1642762180000|2022-01-21 10:49:40|377.55|375.35|377.73|375.53|377.73|375.53|377.55|375.35|0
1642762190000|2022-01-21 10:49:50|377.64|375.44|376.94|374.74|377.64|375.44|376.94|374.74|0
1642762200000|2022-01-21 10:50:00|376.6|374.4|376.6|374.4|376.6|374.4|376.51|374.31|0
1642762210000|2022-01-21 10:50:10|376.69|374.49|376.69|374.49|377.21|375.01|376.69|374.49|0
1642762220000|2022-01-21 10:50:20|376.51|374.31|376.94|374.74|376.94|374.74|376.51|374.31|0
1642762230000|2022-01-21 10:50:30|376.86|374.66|376.86|374.66|376.86|374.66|376.6|374.4|0
1642762240000|2022-01-21 10:50:40|376.94|374.74|376.17|373.97|376.94|374.74|376.17|373.97|0
1642762250000|2022-01-21 10:50:50|376.08|373.88|376.08|373.88|376.17|373.97|376.08|373.88|0
1642762260000|2022-01-21 10:51:00|376.25|374.05|375.99|373.79|376.25|374.05|375.9|373.7|0
1642762270000|2022-01-21 10:51:10|376.51|374.31|376.69|374.49|376.86|374.66|376.51|374.31|0
1642762280000|2022-01-21 10:51:20|376.77|374.57|376.42|374.22|376.77|374.57|376.42|374.22|0
1642762290000|2022-01-21 10:51:30|376.6|374.4|376.77|374.57|376.77|374.57|376.6|374.4|0
1642762300000|2022-01-21 10:51:40|377.03|374.83|377.11|374.91|377.11|374.91|376.94|374.74|0
1642762310000|2022-01-21 10:51:50|377.03|374.83|376.51|374.31|377.03|374.83|376.42|374.22|0
1642762320000|2022-01-21 10:52:00|376.42|374.22|376.42|374.22|376.51|374.31|376.42|374.22|0
1642762330000|2022-01-21 10:52:10|376.86|374.66|377.03|374.83|377.11|374.91|376.86|374.66|0
1642762340000|2022-01-21 10:52:20|377.11|374.91|376.77|374.57|377.11|374.91|376.77|374.57|0
1642762350000|2022-01-21 10:52:30|376.51|374.31|376.69|374.49|376.77|374.57|376.51|374.31|0
1642762360000|2022-01-21 10:52:40|376.77|374.57|376.6|374.4|376.77|374.57|376.51|374.31|0
1642762370000|2022-01-21 10:52:50|376.51|374.31|376.51|374.31|376.6|374.4|376.51|374.31|0
1642762380000|2022-01-21 10:53:00|376.34|374.14|376.51|374.31|376.77|374.57|376.34|374.14|0
1642762390000|2022-01-21 10:53:10|376.08|373.88|376.25|374.05|376.25|374.05|376.08|373.88|0
1642762400000|2022-01-21 10:53:20|376.08|373.88|375.9|373.7|376.17|373.97|375.9|373.7|0
1642762410000|2022-01-21 10:53:30|375.99|373.79|375.99|373.79|375.99|373.79|375.99|373.79|0
1642762420000|2022-01-21 10:53:40|375.9|373.7|375.9|373.7|375.9|373.7|375.9|373.7|0
1642762430000|2022-01-21 10:53:50|376.25|374.05|376.25|374.05|376.25|374.05|376.25|374.05|0
1642762440000|2022-01-21 10:54:00|376.17|373.97|376.42|374.22|376.42|374.22|376.17|373.97|0
1642762450000|2022-01-21 10:54:10|376.59|374.39|376.77|374.57|376.77|374.57|376.42|374.22|0
1642762460000|2022-01-21 10:54:20|376.94|374.74|376.94|374.74|376.94|374.74|376.94|374.74|0
1642762470000|2022-01-21 10:54:30|377.29|375.09|377.63|375.43|377.63|375.43|377.29|375.09|0
1642762480000|2022-01-21 10:54:40|377.81|375.61|377.63|375.43|377.81|375.61|377.63|375.43|0
1642762490000|2022-01-21 10:54:50|377.81|375.61|378.15|375.95|378.15|375.95|377.81|375.61|0
1642762500000|2022-01-21 10:55:00|378.24|376.04|378.15|375.95|378.33|376.13|378.15|375.95|0
1642762510000|2022-01-21 10:55:10|377.98|375.78|378.15|375.95|378.24|376.04|377.98|375.78|0
1642762520000|2022-01-21 10:55:20|378.24|376.04|378.15|375.95|378.24|376.04|378.15|375.95|0
1642762530000|2022-01-21 10:55:30|378.24|376.04|378.33|376.13|378.33|376.13|378.15|375.95|0
1642762540000|2022-01-21 10:55:40|378.5|376.3|378.5|376.3|378.5|376.3|378.33|376.13|0
1642762550000|2022-01-21 10:55:50|378.67|376.47|378.85|376.65|378.85|376.65|378.67|376.47|0
1642762560000|2022-01-21 10:56:00|379.02|376.82|379.02|376.82|379.02|376.82|379.02|376.82|0
1642762570000|2022-01-21 10:56:10|378.85|376.65|378.5|376.3|379.02|376.82|378.5|376.3|0
1642762580000|2022-01-21 10:56:20|378.33|376.13|378.5|376.3|378.5|376.3|378.33|376.13|0
1642762590000|2022-01-21 10:56:30|377.81|375.61|377.81|375.61|377.81|375.61|377.63|375.43|0
1642762600000|2022-01-21 10:56:40|377.9|375.7|377.81|375.61|377.9|375.7|377.81|375.61|0
1642762610000|2022-01-21 10:56:50|378.33|376.13|378.42|376.22|378.42|376.22|378.33|376.13|0
1642762620000|2022-01-21 10:57:00|378.15|375.95|377.63|375.43|378.15|375.95|377.63|375.43|0
1642762630000|2022-01-21 10:57:10|377.81|375.61|377.81|375.61|377.81|375.61|377.81|375.61|0
1642762640000|2022-01-21 10:57:20|377.9|375.7|377.81|375.61|377.9|375.7|377.81|375.61|0
1642762650000|2022-01-21 10:57:30|377.29|375.09|377.46|375.26|377.46|375.26|377.29|375.09|0
1642762660000|2022-01-21 10:57:40|377.29|375.09|377.11|374.91|377.29|375.09|376.94|374.74|0
1642762670000|2022-01-21 10:57:50|377.29|375.09|377.2|375|377.46|375.26|377.11|374.91|0
1642762680000|2022-01-21 10:58:00|377.29|375.09|376.59|374.39|377.29|375.09|376.59|374.39|0
1642762690000|2022-01-21 10:58:10|376.86|374.66|377.03|374.83|377.03|374.83|376.86|374.66|0
1642762700000|2022-01-21 10:58:20|377.11|374.91|377.2|375|377.2|375|377.11|374.91|0
1642762710000|2022-01-21 10:58:30|377.29|375.09|377.11|374.91|377.29|375.09|377.11|374.91|0
1642762720000|2022-01-21 10:58:40|376.68|374.48|376.59|374.39|376.68|374.48|376.59|374.39|0
1642762730000|2022-01-21 10:58:50|376.51|374.31|376.51|374.31|376.68|374.48|376.42|374.22|0
1642762740000|2022-01-21 10:59:00|376.59|374.39|376.25|374.05|376.59|374.39|376.25|374.05|0
1642762750000|2022-01-21 10:59:10|376.34|374.14|376.34|374.14|376.34|374.14|376.34|374.14|0
1642762760000|2022-01-21 10:59:20|376.25|374.05|376.07|373.87|376.25|374.05|376.07|373.87|0
1642762770000|2022-01-21 10:59:30|376.42|374.22|376.34|374.14|376.42|374.22|376.34|374.14|0
1642762780000|2022-01-21 10:59:40|376.42|374.22|375.99|373.79|376.42|374.22|375.99|373.79|0
1642762790000|2022-01-21 10:59:50|375.9|373.7|375.82|373.62|375.9|373.7|375.82|373.62|0
1642762800000|2022-01-21 11:00:00|376.07|373.87|376.42|374.22|376.77|374.57|376.07|373.87|0
1642762810000|2022-01-21 11:00:10|376.59|374.39|376.77|374.57|376.77|374.57|376.51|374.31|0
1642762820000|2022-01-21 11:00:20|377.03|374.83|376.68|374.48|377.03|374.83|376.68|374.48|0
1642762830000|2022-01-21 11:00:30|376.59|374.39|377.2|375|377.2|375|376.59|374.39|0
1642762840000|2022-01-21 11:00:40|377.28|375.08|377.2|375|377.46|375.26|377.2|375|0
1642762850000|2022-01-21 11:00:50|377.28|375.08|377.28|375.08|377.28|375.08|377.28|375.08|0
1642762860000|2022-01-21 11:01:00|377.46|375.26|377.72|375.52|377.72|375.52|377.46|375.26|0
1642762870000|2022-01-21 11:01:10|377.63|375.43|377.98|375.78|377.98|375.78|377.63|375.43|0
1642762880000|2022-01-21 11:01:20|378.07|375.87|378.15|375.95|378.15|375.95|378.07|375.87|0
1642762890000|2022-01-21 11:01:30|378.32|376.12|378.41|376.21|378.41|376.21|378.32|376.12|0
1642762900000|2022-01-21 11:01:40|378.5|376.3|378.5|376.3|378.5|376.3|378.5|376.3|0
1642762910000|2022-01-21 11:01:50|378.41|376.21|378.32|376.12|378.41|376.21|378.32|376.12|0
1642762920000|2022-01-21 11:02:00|378.15|375.95|378.67|376.47|378.67|376.47|378.15|375.95|0
1642762930000|2022-01-21 11:02:10|378.84|376.64|378.84|376.64|378.84|376.64|378.84|376.64|0
1642762940000|2022-01-21 11:02:20|378.76|376.56|378.67|376.47|378.76|376.56|378.67|376.47|0
1642762950000|2022-01-21 11:02:30|378.32|376.12|378.32|376.12|378.32|376.12|378.32|376.12|0
1642762960000|2022-01-21 11:02:40|378.5|376.3|378.5|376.3|378.5|376.3|378.5|376.3|0
1642762970000|2022-01-21 11:02:50|378.67|376.47|378.67|376.47|378.67|376.47|378.59|376.39|0
1642762980000|2022-01-21 11:03:00|378.84|376.64|378.76|376.56|378.84|376.64|378.67|376.47|0
1642762990000|2022-01-21 11:03:10|378.67|376.47|378.67|376.47|378.84|376.64|378.67|376.47|0
1642763000000|2022-01-21 11:03:20|378.59|376.39|378.67|376.47|378.67|376.47|378.59|376.39|0
1642763010000|2022-01-21 11:03:30|378.59|376.39|378.5|376.3|378.59|376.39|378.5|376.3|0
1642763020000|2022-01-21 11:03:40|378.41|376.21|378.5|376.3|378.5|376.3|378.41|376.21|0
1642763030000|2022-01-21 11:03:50|378.93|376.73|378.84|376.64|378.93|376.73|378.84|376.64|0
1642763040000|2022-01-21 11:04:00|378.67|376.47|378.67|376.47|378.84|376.64|378.67|376.47|0
1642763050000|2022-01-21 11:04:10|378.76|376.56|378.93|376.73|378.93|376.73|378.67|376.47|0
1642763060000|2022-01-21 11:04:20|379.02|376.82|378.84|376.64|379.02|376.82|378.84|376.64|0
1642763070000|2022-01-21 11:04:30|378.67|376.47|378.59|376.39|378.67|376.47|378.32|376.12|0
1642763080000|2022-01-21 11:04:40|378.67|376.47|378.5|376.3|378.67|376.47|378.5|376.3|0
1642763090000|2022-01-21 11:04:50|378.32|376.12|378.24|376.04|378.32|376.12|377.98|375.78|0
1642763100000|2022-01-21 11:05:00|378.32|376.12|378.32|376.12|378.32|376.12|378.32|376.12|0
1642763110000|2022-01-21 11:05:10|378.15|375.95|378.07|375.87|378.15|375.95|378.07|375.87|0
1642763120000|2022-01-21 11:05:20|377.98|375.78|377.98|375.78|377.98|375.78|377.98|375.78|0
1642763130000|2022-01-21 11:05:30|379.02|376.82|379.71|377.51|379.71|377.51|379.02|376.82|0
1642763140000|2022-01-21 11:05:40|379.89|377.69|380.06|377.86|380.06|377.86|379.89|377.69|0
1642763150000|2022-01-21 11:05:50|380.32|378.12|381.28|379.08|381.28|379.08|380.32|378.12|0
1642763160000|2022-01-21 11:06:00|381.19|378.99|380.93|378.73|381.19|378.99|380.76|378.56|0
1642763170000|2022-01-21 11:06:10|381.1|378.9|381.1|378.9|381.19|378.99|381.1|378.9|0
1642763180000|2022-01-21 11:06:20|381.45|379.25|382.5|380.3|382.5|380.3|381.45|379.25|0
1642763190000|2022-01-21 11:06:30|382.32|380.12|382.76|380.56|382.76|380.56|382.07|379.87|0
1642763200000|2022-01-21 11:06:40|382.32|380.12|382.5|380.3|382.67|380.47|382.32|380.12|0
1642763210000|2022-01-21 11:06:50|383.2|381|382.5|380.3|383.2|381|382.5|380.3|0
1642763220000|2022-01-21 11:07:00|381.98|379.78|382.15|379.95|382.15|379.95|381.98|379.78|0
1642763230000|2022-01-21 11:07:10|381.98|379.78|381.63|379.43|382.07|379.87|381.63|379.43|0
1642763240000|2022-01-21 11:07:20|381.8|379.6|381.45|379.25|381.8|379.6|381.45|379.25|0
1642763250000|2022-01-21 11:07:30|381.1|378.9|381.54|379.34|381.63|379.43|381.1|378.9|0
1642763260000|2022-01-21 11:07:40|382.15|379.95|382.59|380.39|382.59|380.39|382.15|379.95|0
1642763270000|2022-01-21 11:07:50|383.2|381|383.37|381.17|383.37|381.17|383.2|381|0
1642763280000|2022-01-21 11:08:00|382.94|380.74|382.67|380.47|382.94|380.74|382.67|380.47|0
1642763290000|2022-01-21 11:08:10|382.85|380.65|383.55|381.35|383.55|381.35|382.85|380.65|0
1642763300000|2022-01-21 11:08:20|383.2|381|383.37|381.17|383.37|381.17|383.02|380.82|0
1642763310000|2022-01-21 11:08:30|383.55|381.35|383.9|381.7|383.9|381.7|383.55|381.35|0
1642763320000|2022-01-21 11:08:40|383.81|381.61|384.07|381.87|384.07|381.87|383.81|381.61|0
1642763330000|2022-01-21 11:08:50|383.99|381.79|383.72|381.52|383.99|381.79|383.72|381.52|0
1642763340000|2022-01-21 11:09:00|383.55|381.35|383.64|381.44|383.72|381.52|383.37|381.17|0
1642763350000|2022-01-21 11:09:10|383.72|381.52|384.07|381.87|384.07|381.87|383.55|381.35|0
1642763360000|2022-01-21 11:09:20|384.42|382.22|385.12|382.92|385.12|382.92|384.42|382.22|0
1642763370000|2022-01-21 11:09:30|384.86|382.66|385.47|383.27|385.47|383.27|384.86|382.66|0
1642763380000|2022-01-21 11:09:40|385.65|383.45|384.77|382.57|385.65|383.45|384.77|382.57|0
1642763390000|2022-01-21 11:09:50|384.6|382.4|384.6|382.4|384.6|382.4|384.6|382.4|0
1642763400000|2022-01-21 11:10:00|384.16|381.96|384.16|381.96|384.25|382.05|384.16|381.96|0
1642763410000|2022-01-21 11:10:10|384.25|382.05|384.34|382.14|384.42|382.22|384.25|382.05|0
1642763420000|2022-01-21 11:10:20|384.42|382.22|384.51|382.31|384.51|382.31|384.24|382.04|0
1642763430000|2022-01-21 11:10:30|384.42|382.22|384.42|382.22|384.59|382.39|384.42|382.22|0
1642763440000|2022-01-21 11:10:40|384.16|381.96|384.77|382.57|384.77|382.57|384.16|381.96|0
1642763450000|2022-01-21 11:10:50|384.86|382.66|385.82|383.62|385.82|383.62|384.86|382.66|0
1642763460000|2022-01-21 11:11:00|385.74|383.54|385.56|383.36|385.74|383.54|385.3|383.1|0
1642763470000|2022-01-21 11:11:10|385.65|383.45|384.86|382.66|385.65|383.45|384.86|382.66|0
1642763480000|2022-01-21 11:11:20|384.94|382.74|385.3|383.1|385.3|383.1|384.94|382.74|0
1642763490000|2022-01-21 11:11:30|385.47|383.27|385.21|383.01|385.47|383.27|385.21|383.01|0
1642763500000|2022-01-21 11:11:40|385.12|382.92|385.12|382.92|385.21|383.01|385.12|382.92|0
1642763510000|2022-01-21 11:11:50|384.94|382.74|384.77|382.57|384.94|382.74|384.77|382.57|0
1642763520000|2022-01-21 11:12:00|384.42|382.22|384.24|382.04|384.42|382.22|384.07|381.87|0
1642763530000|2022-01-21 11:12:10|383.89|381.69|384.24|382.04|384.24|382.04|383.89|381.69|0
1642763540000|2022-01-21 11:12:20|384.42|382.22|383.89|381.69|384.42|382.22|383.89|381.69|0
1642763550000|2022-01-21 11:12:30|384.07|381.87|383.29|381.09|384.07|381.87|383.29|381.09|0
1642763560000|2022-01-21 11:12:40|383.11|380.91|383.64|381.44|383.64|381.44|383.11|380.91|0
1642763570000|2022-01-21 11:12:50|383.11|380.91|383.72|381.52|383.72|381.52|383.11|380.91|0
1642763580000|2022-01-21 11:13:00|384.07|381.87|384.16|381.96|384.24|382.04|384.07|381.87|0
1642763590000|2022-01-21 11:13:10|383.89|381.69|383.72|381.52|383.89|381.69|383.54|381.34|0
1642763600000|2022-01-21 11:13:20|383.54|381.34|383.63|381.43|383.64|381.44|383.54|381.34|0
1642763610000|2022-01-21 11:13:30|384.07|381.87|383.37|381.17|384.07|381.87|383.37|381.17|0
1642763620000|2022-01-21 11:13:40|383.11|380.91|383.29|381.09|383.29|381.09|382.94|380.74|0
1642763630000|2022-01-21 11:13:50|383.54|381.34|383.19|380.99|383.54|381.34|383.19|380.99|0
1642763640000|2022-01-21 11:14:00|383.37|381.17|384.33|382.13|384.33|382.13|383.37|381.17|0
1642763650000|2022-01-21 11:14:10|384.24|382.04|384.51|382.31|384.51|382.31|384.24|382.04|0
1642763660000|2022-01-21 11:14:20|384.59|382.39|384.24|382.04|384.77|382.57|384.24|382.04|0
1642763670000|2022-01-21 11:14:30|384.07|381.87|384.59|382.39|384.59|382.39|384.07|381.87|0
1642763680000|2022-01-21 11:14:40|384.68|382.48|384.59|382.39|384.77|382.57|384.59|382.39|0
1642763690000|2022-01-21 11:14:50|384.51|382.31|384.94|382.74|384.94|382.74|384.51|382.31|0
1642763700000|2022-01-21 11:15:00|384.77|382.57|385.29|383.09|385.29|383.09|384.77|382.57|0
1642763710000|2022-01-21 11:15:10|385.47|383.27|385.82|383.62|385.82|383.62|385.29|383.09|0
1642763720000|2022-01-21 11:15:20|386.52|384.32|386.7|384.5|386.7|384.5|386.17|383.97|0
1642763730000|2022-01-21 11:15:30|386.87|384.67|386.7|384.5|386.87|384.67|386.7|384.5|0
1642763740000|2022-01-21 11:15:40|386.35|384.15|386.61|384.41|386.61|384.41|386.35|384.15|0
1642763750000|2022-01-21 11:15:50|386.79|384.59|386.87|384.67|386.87|384.67|386.7|384.5|0
1642763760000|2022-01-21 11:16:00|386.79|384.59|386.52|384.32|386.79|384.59|386.35|384.15|0
1642763770000|2022-01-21 11:16:10|386.61|384.41|387.4|385.2|387.4|385.2|386.52|384.32|0
1642763780000|2022-01-21 11:16:20|386.96|384.76|387.05|384.85|387.14|384.94|386.96|384.76|0
1642763790000|2022-01-21 11:16:30|386.87|384.67|386.61|384.41|387.05|384.85|386.61|384.41|0
1642763800000|2022-01-21 11:16:40|386.7|384.5|385.99|383.79|386.7|384.5|385.99|383.79|0
1642763810000|2022-01-21 11:16:50|385.82|383.62|385.64|383.44|385.82|383.62|385.64|383.44|0
1642763820000|2022-01-21 11:17:00|385.73|383.53|385.47|383.27|385.73|383.53|385.29|383.09|0
1642763830000|2022-01-21 11:17:10|385.91|383.71|386.61|384.41|386.61|384.41|385.91|383.71|0
1642763840000|2022-01-21 11:17:20|386.87|384.67|386.7|384.5|386.87|384.67|386.7|384.5|0
1642763850000|2022-01-21 11:17:30|386.79|384.59|386.09|383.89|386.79|384.59|385.99|383.79|0
1642763860000|2022-01-21 11:17:40|386.17|383.97|386.7|384.5|386.7|384.5|386.17|383.97|0
1642763870000|2022-01-21 11:17:50|386.87|384.67|386.87|384.67|387.22|385.02|386.87|384.67|0
1642763880000|2022-01-21 11:18:00|386.96|384.76|387.05|384.85|387.05|384.85|386.96|384.76|0
1642763890000|2022-01-21 11:18:10|386.87|384.67|386.96|384.76|386.96|384.76|386.87|384.67|0
1642763900000|2022-01-21 11:18:20|386.7|384.5|386.87|384.67|386.87|384.67|386.7|384.5|0
1642763910000|2022-01-21 11:18:30|387.05|384.85|386.87|384.67|387.05|384.85|386.87|384.67|0
1642763920000|2022-01-21 11:18:40|387.05|384.85|388.45|386.25|388.63|386.43|387.05|384.85|0
1642763930000|2022-01-21 11:18:50|388.98|386.78|388.45|386.25|389.16|386.96|388.45|386.25|0
1642763940000|2022-01-21 11:19:00|388.1|385.9|390.04|387.84|390.04|387.84|388.1|385.9|0
1642763950000|2022-01-21 11:19:10|390.22|388.02|390.49|388.29|390.49|388.29|389.69|387.49|0
1642763960000|2022-01-21 11:19:20|390.04|387.84|390.22|388.02|390.22|388.02|390.04|387.84|0
1642763970000|2022-01-21 11:19:30|390.04|387.84|390.13|387.93|390.13|387.93|389.96|387.76|0
1642763980000|2022-01-21 11:19:40|389.86|387.66|389.69|387.49|389.86|387.66|389.69|387.49|0
1642763990000|2022-01-21 11:19:50|388.98|386.78|389.07|386.87|389.43|387.23|388.98|386.78|0
1642764000000|2022-01-21 11:20:00|389.16|386.96|388.81|386.61|389.16|386.96|388.81|386.61|0
1642764010000|2022-01-21 11:20:10|388.9|386.7|388.45|386.25|388.9|386.7|388.28|386.08|0
1642764020000|2022-01-21 11:20:20|388.28|386.08|388.37|386.17|388.45|386.25|388.28|386.08|0
1642764030000|2022-01-21 11:20:30|388.98|386.78|389.07|386.87|389.51|387.31|388.98|386.78|0
1642764040000|2022-01-21 11:20:40|389.16|386.96|389.6|387.4|389.6|387.4|388.98|386.78|0
1642764050000|2022-01-21 11:20:50|389.51|387.31|389.69|387.49|389.69|387.49|389.33|387.13|0
1642764060000|2022-01-21 11:21:00|389.25|387.05|389.16|386.96|389.25|387.05|389.16|386.96|0
1642764070000|2022-01-21 11:21:10|389.07|386.87|388.72|386.52|389.16|386.96|388.72|386.52|0
1642764080000|2022-01-21 11:21:20|388.81|386.61|388.19|385.99|388.81|386.61|388.19|385.99|0
1642764090000|2022-01-21 11:21:30|388.28|386.08|388.28|386.08|388.45|386.25|388.19|385.99|0
1642764100000|2022-01-21 11:21:40|388.1|385.9|388.02|385.82|388.1|385.9|387.84|385.64|0
1642764110000|2022-01-21 11:21:50|388.1|385.9|388.45|386.25|388.45|386.25|388.1|385.9|0
1642764120000|2022-01-21 11:22:00|388.81|386.61|388.28|386.08|388.98|386.78|388.28|386.08|0
1642764130000|2022-01-21 11:22:10|388.37|386.17|388.98|386.78|388.98|386.78|388.37|386.17|0
1642764140000|2022-01-21 11:22:20|388.8|386.6|388.8|386.6|388.8|386.6|388.8|386.6|0
1642764150000|2022-01-21 11:22:30|388.98|386.78|388.98|386.78|388.98|386.78|388.98|386.78|0
1642764160000|2022-01-21 11:22:40|388.8|386.6|388.98|386.78|388.98|386.78|388.8|386.6|0
1642764170000|2022-01-21 11:22:50|388.8|386.6|388.98|386.78|388.98|386.78|388.8|386.6|0
1642764180000|2022-01-21 11:23:00|389.07|386.87|389.16|386.96|389.16|386.96|389.07|386.87|0
1642764190000|2022-01-21 11:23:10|389.51|387.31|390.04|387.84|390.22|388.02|389.51|387.31|0
1642764200000|2022-01-21 11:23:20|390.22|388.02|390.04|387.84|390.22|388.02|390.04|387.84|0
1642764210000|2022-01-21 11:23:30|389.95|387.75|389.86|387.66|389.95|387.75|389.69|387.49|0
1642764220000|2022-01-21 11:23:40|390.22|388.02|389.86|387.66|390.22|388.02|389.86|387.66|0
1642764230000|2022-01-21 11:23:50|390.04|387.84|390.39|388.19|390.57|388.37|390.04|387.84|0
1642764240000|2022-01-21 11:24:00|390.21|388.01|390.04|387.84|390.21|388.01|390.04|387.84|0
1642764250000|2022-01-21 11:24:10|390.13|387.93|390.04|387.84|390.21|388.01|390.04|387.84|0
1642764260000|2022-01-21 11:24:20|390.21|388.01|391.98|389.78|391.98|389.78|390.21|388.01|0
1642764270000|2022-01-21 11:24:30|391.54|389.34|391.98|389.78|391.98|389.78|391.54|389.34|0
1642764280000|2022-01-21 11:24:40|391.9|389.7|392.07|389.87|392.07|389.87|391.9|389.7|0
1642764290000|2022-01-21 11:24:50|391.8|389.6|392.07|389.87|392.16|389.96|391.8|389.6|0
1642764300000|2022-01-21 11:25:00|391.98|389.78|392.69|390.49|392.69|390.49|391.98|389.78|0
1642764310000|2022-01-21 11:25:10|391.98|389.78|390.92|388.72|391.98|389.78|390.92|388.72|0
1642764320000|2022-01-21 11:25:20|391.1|388.9|390.74|388.54|391.1|388.9|390.74|388.54|0
1642764330000|2022-01-21 11:25:30|390.57|388.37|390.92|388.72|391.1|388.9|390.57|388.37|0
1642764340000|2022-01-21 11:25:40|390.84|388.64|390.57|388.37|390.84|388.64|390.48|388.28|0
1642764350000|2022-01-21 11:25:50|390.48|388.28|391.63|389.43|391.63|389.43|390.48|388.28|0
1642764360000|2022-01-21 11:26:00|391.72|389.52|391.37|389.17|391.8|389.6|391.27|389.07|0
1642764370000|2022-01-21 11:26:10|391.27|389.07|391.27|389.07|391.27|389.07|391.1|388.9|0
1642764380000|2022-01-21 11:26:20|391.63|389.43|389.18|386.98|391.63|389.43|389.18|386.98|0
1642764390000|2022-01-21 11:26:30|389.1|386.9|393.24|391.04|393.24|391.04|389.1|386.9|0
1642764400000|2022-01-21 11:26:40|392.36|390.16|392.18|389.98|392.53|390.33|391.65|389.45|0
1642764410000|2022-01-21 11:26:50|392.09|389.89|392.27|390.07|392.27|390.07|392|389.8|0
1642764420000|2022-01-21 11:27:00|392.44|390.24|392.62|390.42|392.62|390.42|392.44|390.24|0
1642764430000|2022-01-21 11:27:10|393.15|390.95|393.33|391.13|393.33|391.13|393.15|390.95|0
1642764440000|2022-01-21 11:27:20|393.24|391.04|393.15|390.95|393.33|391.13|393.15|390.95|0
1642764450000|2022-01-21 11:27:30|393.24|391.04|392.8|390.6|393.24|391.04|392.8|390.6|0
1642764460000|2022-01-21 11:27:40|392.97|390.77|392.8|390.6|393.15|390.95|392.8|390.6|0
1642764470000|2022-01-21 11:27:50|392.62|390.42|392.8|390.6|392.8|390.6|392.62|390.42|0
1642764480000|2022-01-21 11:28:00|392.71|390.51|392.36|390.16|392.71|390.51|392.18|389.98|0
1642764490000|2022-01-21 11:28:10|392.27|390.07|392.44|390.24|392.62|390.42|392.27|390.07|0
1642764500000|2022-01-21 11:28:20|392.27|390.07|391.91|389.71|392.44|390.24|391.91|389.71|0
1642764510000|2022-01-21 11:28:30|391.56|389.36|391.74|389.54|391.74|389.54|391.56|389.36|0
1642764520000|2022-01-21 11:28:40|391.56|389.36|391.56|389.36|391.74|389.54|391.56|389.36|0
1642764530000|2022-01-21 11:28:50|391.38|389.18|391.38|389.18|391.38|389.18|391.38|389.18|0
1642764540000|2022-01-21 11:29:00|391.56|389.36|391.91|389.71|391.91|389.71|391.56|389.36|0
1642764550000|2022-01-21 11:29:10|391.83|389.63|391.21|389.01|391.83|389.63|391.21|389.01|0
1642764560000|2022-01-21 11:29:20|390.85|388.65|390.5|388.3|390.85|388.65|390.5|388.3|0
1642764570000|2022-01-21 11:29:30|390.33|388.13|390.33|388.13|390.33|388.13|390.33|388.13|0
1642764580000|2022-01-21 11:29:40|390.15|387.95|390.15|387.95|390.24|388.04|390.15|387.95|0
1642764590000|2022-01-21 11:29:50|390.33|388.13|390.42|388.22|390.42|388.22|390.33|388.13|0
1642764600000|2022-01-21 11:30:00|390.33|388.13|390.68|388.48|390.68|388.48|390.33|388.13|0
1642764610000|2022-01-21 11:30:10|391.12|388.92|391.12|388.92|391.12|388.92|390.68|388.48|0
1642764620000|2022-01-21 11:30:20|391.21|389.01|391.21|389.01|391.21|389.01|391.12|388.92|0
1642764630000|2022-01-21 11:30:30|391.38|389.18|391.21|389.01|391.38|389.18|391.03|388.83|0
1642764640000|2022-01-21 11:30:40|391.38|389.18|392.09|389.89|392.18|389.98|391.38|389.18|0
1642764650000|2022-01-21 11:30:50|392.18|389.98|392.09|389.89|392.26|390.06|392.09|389.89|0
1642764660000|2022-01-21 11:31:00|392.79|390.59|392.44|390.24|392.79|390.59|391.91|389.71|0
1642764670000|2022-01-21 11:31:10|392.53|390.33|392.79|390.59|392.79|390.59|392.53|390.33|0
1642764680000|2022-01-21 11:31:20|392.97|390.77|393.32|391.12|393.5|391.3|392.97|390.77|0
1642764690000|2022-01-21 11:31:30|393.5|391.3|393.15|390.95|393.5|391.3|392.89|390.69|0
1642764700000|2022-01-21 11:31:40|393.32|391.12|392.79|390.59|393.32|391.12|392.79|390.59|0
1642764710000|2022-01-21 11:31:50|392.26|390.06|392.44|390.24|392.44|390.24|392.26|390.06|0
1642764720000|2022-01-21 11:32:00|392.26|390.06|392.36|390.16|392.36|390.16|392.26|390.06|0
1642764730000|2022-01-21 11:32:10|391.91|389.71|391.73|389.53|391.91|389.71|391.56|389.36|0
1642764740000|2022-01-21 11:32:20|391.65|389.45|391.83|389.63|391.83|389.63|391.56|389.36|0
1642764750000|2022-01-21 11:32:30|391.91|389.71|391.56|389.36|391.91|389.71|391.56|389.36|0
1642764760000|2022-01-21 11:32:40|391.73|389.53|392.44|390.24|392.44|390.24|391.73|389.53|0
1642764770000|2022-01-21 11:32:50|392.71|390.51|392.62|390.42|392.79|390.59|392.62|390.42|0
1642764780000|2022-01-21 11:33:00|392.44|390.24|392.89|390.69|392.89|390.69|392.44|390.24|0
1642764790000|2022-01-21 11:33:10|392.97|390.77|392.44|390.24|392.97|390.77|392.09|389.89|0
1642764800000|2022-01-21 11:33:20|392.36|390.16|392.09|389.89|392.36|390.16|392.09|389.89|0
1642764810000|2022-01-21 11:33:30|392.18|389.98|393.32|391.12|393.32|391.12|392.18|389.98|0
1642764820000|2022-01-21 11:33:40|392.97|390.77|392.62|390.42|392.97|390.77|392.62|390.42|0
1642764830000|2022-01-21 11:33:50|392.79|390.59|393.15|390.95|393.15|390.95|392.79|390.59|0
1642764840000|2022-01-21 11:34:00|393.24|391.04|393.32|391.12|393.32|391.12|392.97|390.77|0
1642764850000|2022-01-21 11:34:10|392.79|390.59|392.97|390.77|392.97|390.77|392.79|390.59|0
1642764860000|2022-01-21 11:34:20|392.62|390.42|392.53|390.33|392.62|390.42|392.44|390.24|0
1642764870000|2022-01-21 11:34:30|392.44|390.24|392.26|390.06|392.44|390.24|392.26|390.06|0
1642764880000|2022-01-21 11:34:40|392.44|390.24|392.62|390.42|392.62|390.42|392.44|390.24|0
1642764890000|2022-01-21 11:34:50|392.79|390.59|392.62|390.42|392.79|390.59|392.53|390.33|0
1642764900000|2022-01-21 11:35:00|392.71|390.51|392.62|390.42|392.71|390.51|392.53|390.33|0
1642764910000|2022-01-21 11:35:10|392.44|390.24|392.09|389.89|392.44|390.24|392.09|389.89|0
1642764920000|2022-01-21 11:35:20|391.56|389.36|391.91|389.71|391.91|389.71|391.56|389.36|0
1642764930000|2022-01-21 11:35:30|391.73|389.53|391.38|389.18|391.73|389.53|391.38|389.18|0
1642764940000|2022-01-21 11:35:40|391.47|389.27|391.3|389.1|391.47|389.27|391.3|389.1|0
1642764950000|2022-01-21 11:35:50|391.38|389.18|391.2|389|391.38|389.18|391.2|389|0
1642764960000|2022-01-21 11:36:00|390.85|388.65|390.32|388.12|390.85|388.65|390.32|388.12|0
1642764970000|2022-01-21 11:36:10|390.5|388.3|390.5|388.3|390.5|388.3|390.5|388.3|0
1642764980000|2022-01-21 11:36:20|390.32|388.12|389.8|387.6|390.32|388.12|389.62|387.42|0
1642764990000|2022-01-21 11:36:30|389.79|387.59|389.53|387.33|389.79|387.59|389.53|387.33|0
1642765000000|2022-01-21 11:36:40|389.79|387.59|389.36|387.16|389.97|387.77|389.36|387.16|0
1642765010000|2022-01-21 11:36:50|389.09|386.89|388.56|386.36|389.09|386.89|388.56|386.36|0
1642765020000|2022-01-21 11:37:00|388.04|385.84|388.39|386.19|388.39|386.19|388.04|385.84|0
1642765030000|2022-01-21 11:37:10|388.21|386.01|387.69|385.49|388.21|386.01|387.69|385.49|0
1642765040000|2022-01-21 11:37:20|387.78|385.58|388.21|386.01|388.21|386.01|387.78|385.58|0
1642765050000|2022-01-21 11:37:30|388.48|386.28|388.3|386.1|388.48|386.28|388.21|386.01|0
1642765060000|2022-01-21 11:37:40|388.04|385.84|388.92|386.72|388.92|386.72|388.04|385.84|0
1642765070000|2022-01-21 11:37:50|388.74|386.54|388.74|386.54|388.74|386.54|388.39|386.19|0
1642765080000|2022-01-21 11:38:00|388.39|386.19|388.21|386.01|388.39|386.19|387.86|385.66|0
1642765090000|2022-01-21 11:38:10|387.86|385.66|388.21|386.01|388.21|386.01|387.86|385.66|0
1642765100000|2022-01-21 11:38:20|387.86|385.66|387.86|385.66|387.86|385.66|387.86|385.66|0
1642765110000|2022-01-21 11:38:30|387.69|385.49|386.46|384.26|387.69|385.49|386.46|384.26|0
1642765120000|2022-01-21 11:38:40|386.63|384.43|386.63|384.43|387.16|384.96|386.63|384.43|0
1642765130000|2022-01-21 11:38:50|386.73|384.53|386.73|384.53|386.98|384.78|386.73|384.53|0
1642765140000|2022-01-21 11:39:00|387.16|384.96|387.34|385.14|387.34|385.14|386.98|384.78|0
1642765150000|2022-01-21 11:39:10|386.98|384.78|387.16|384.96|387.16|384.96|386.98|384.78|0
1642765160000|2022-01-21 11:39:20|387.08|384.88|387.51|385.31|387.51|385.31|386.98|384.78|0
1642765170000|2022-01-21 11:39:30|387.69|385.49|386.63|384.43|387.69|385.49|386.63|384.43|0
1642765180000|2022-01-21 11:39:40|386.98|384.78|387.08|384.88|387.08|384.88|386.98|384.78|0
1642765190000|2022-01-21 11:39:50|387.16|384.96|387.25|385.05|387.33|385.13|387.16|384.96|0
1642765200000|2022-01-21 11:40:00|387.08|384.88|387.25|385.05|387.25|385.05|387.08|384.88|0
1642765210000|2022-01-21 11:40:10|387.16|384.96|387.43|385.23|387.69|385.49|387.16|384.96|0
1642765220000|2022-01-21 11:40:20|387.95|385.75|387.86|385.66|388.04|385.84|387.86|385.66|0
1642765230000|2022-01-21 11:40:30|388.04|385.84|388.21|386.01|388.39|386.19|388.04|385.84|0
1642765240000|2022-01-21 11:40:40|388.39|386.19|388.3|386.1|388.39|386.19|388.21|386.01|0
1642765250000|2022-01-21 11:40:50|388.48|386.28|387.69|385.49|388.48|386.28|387.69|385.49|0
1642765260000|2022-01-21 11:41:00|388.04|385.84|388.3|386.1|388.39|386.19|388.04|385.84|0
1642765270000|2022-01-21 11:41:10|388.39|386.19|388.65|386.45|388.65|386.45|388.39|386.19|0
1642765280000|2022-01-21 11:41:20|388.74|386.54|388.56|386.36|389.09|386.89|388.56|386.36|0
1642765290000|2022-01-21 11:41:30|388.39|386.19|388.83|386.63|388.83|386.63|388.39|386.19|0
1642765300000|2022-01-21 11:41:40|388.91|386.71|389.36|387.16|389.36|387.16|388.74|386.54|0
1642765310000|2022-01-21 11:41:50|389.44|387.24|389.44|387.24|389.62|387.42|389.44|387.24|0
1642765320000|2022-01-21 11:42:00|389.18|386.98|389.36|387.16|389.44|387.24|389.18|386.98|0
1642765330000|2022-01-21 11:42:10|389.44|387.24|389.62|387.42|389.79|387.59|389.44|387.24|0
1642765340000|2022-01-21 11:42:20|389.88|387.68|389.97|387.77|389.97|387.77|389.88|387.68|0
1642765350000|2022-01-21 11:42:30|389.88|387.68|390.14|387.94|390.14|387.94|389.79|387.59|0
1642765360000|2022-01-21 11:42:40|390.32|388.12|390.32|388.12|390.32|388.12|390.32|388.12|0
1642765370000|2022-01-21 11:42:50|389.97|387.77|389.97|387.77|389.97|387.77|389.79|387.59|0
1642765380000|2022-01-21 11:43:00|389.88|387.68|390.14|387.94|390.14|387.94|389.88|387.68|0
1642765390000|2022-01-21 11:43:10|390.32|388.12|389.88|387.68|390.32|388.12|389.88|387.68|0
1642765400000|2022-01-21 11:43:20|389.71|387.51|389.26|387.06|389.71|387.51|389.26|387.06|0
1642765410000|2022-01-21 11:43:30|389.36|387.16|389.53|387.33|389.53|387.33|389.36|387.16|0
1642765420000|2022-01-21 11:43:40|389.62|387.42|390.32|388.12|390.32|388.12|389.62|387.42|0
1642765430000|2022-01-21 11:43:50|390.59|388.39|390.76|388.56|390.76|388.56|390.5|388.3|0
1642765440000|2022-01-21 11:44:00|390.32|388.12|390.24|388.04|390.32|388.12|390.24|388.04|0
1642765450000|2022-01-21 11:44:10|389.97|387.77|389.62|387.42|389.97|387.77|389.62|387.42|0
1642765460000|2022-01-21 11:44:20|389.53|387.33|389.44|387.24|389.53|387.33|389.44|387.24|0
1642765470000|2022-01-21 11:44:30|389.26|387.06|389.09|386.89|389.26|387.06|389.09|386.89|0
1642765480000|2022-01-21 11:44:40|389|386.8|388.91|386.71|389|386.8|388.91|386.71|0
1642765490000|2022-01-21 11:44:50|389.09|386.89|389.09|386.89|389.09|386.89|389|386.8|0
1642765500000|2022-01-21 11:45:00|389.36|387.16|389.44|387.24|389.44|387.24|389.18|386.98|0
1642765510000|2022-01-21 11:45:10|389.36|387.16|389.18|386.98|389.36|387.16|389.18|386.98|0
1642765520000|2022-01-21 11:45:20|389.26|387.06|389.62|387.42|389.79|387.59|389.26|387.06|0
1642765530000|2022-01-21 11:45:30|389.36|387.16|389.26|387.06|389.53|387.33|389.26|387.06|0
1642765540000|2022-01-21 11:45:40|389.18|386.98|389.09|386.89|389.18|386.98|389.09|386.89|0
1642765550000|2022-01-21 11:45:50|389.18|386.98|389.09|386.89|389.18|386.98|389.09|386.89|0
1642765560000|2022-01-21 11:46:00|388.91|386.71|389.79|387.59|389.79|387.59|388.91|386.71|0
1642765570000|2022-01-21 11:46:10|389.97|387.77|390.67|388.47|390.67|388.47|389.97|387.77|0
1642765580000|2022-01-21 11:46:20|390.85|388.65|390.32|388.12|390.85|388.65|390.32|388.12|0
1642765590000|2022-01-21 11:46:30|390.06|387.86|390.85|388.65|390.85|388.65|390.06|387.86|0
1642765600000|2022-01-21 11:46:40|391.02|388.82|390.85|388.65|391.02|388.82|390.85|388.65|0
1642765610000|2022-01-21 11:46:50|391.11|388.91|391.47|389.27|391.82|389.62|391.11|388.91|0
1642765620000|2022-01-21 11:47:00|391.38|389.18|391.2|389|391.38|389.18|391.2|389|0
1642765630000|2022-01-21 11:47:10|391.38|389.18|390.67|388.47|391.38|389.18|390.67|388.47|0
1642765640000|2022-01-21 11:47:20|390.32|388.12|389.67|387.47|390.32|388.12|389.67|387.47|0
1642765650000|2022-01-21 11:47:30|389.75|387.55|389.84|387.64|389.84|387.64|389.67|387.47|0
1642765660000|2022-01-21 11:47:40|389.93|387.73|390.02|387.82|390.02|387.82|389.84|387.64|0
1642765670000|2022-01-21 11:47:50|389.84|387.64|390.1|387.9|390.1|387.9|389.75|387.55|0
1642765680000|2022-01-21 11:48:00|390.2|388|390.2|388|390.63|388.43|390.2|388|0
1642765690000|2022-01-21 11:48:10|390.28|388.08|391.34|389.14|391.34|389.14|390.28|388.08|0
1642765700000|2022-01-21 11:48:20|391.69|389.49|391.87|389.67|391.87|389.67|391.69|389.49|0
1642765710000|2022-01-21 11:48:30|392.31|390.11|391.87|389.67|392.31|390.11|391.87|389.67|0
1642765720000|2022-01-21 11:48:40|392.4|390.2|391.96|389.76|392.4|390.2|391.96|389.76|0
1642765730000|2022-01-21 11:48:50|392.22|390.02|392.22|390.02|392.58|390.38|392.22|390.02|0
1642765740000|2022-01-21 11:49:00|391.96|389.76|391.69|389.49|392.05|389.85|391.69|389.49|0
1642765750000|2022-01-21 11:49:10|391.78|389.58|391.96|389.76|391.96|389.76|391.78|389.58|0
1642765760000|2022-01-21 11:49:20|391.87|389.67|392.22|390.02|392.22|390.02|391.87|389.67|0
1642765770000|2022-01-21 11:49:30|392.4|390.2|391.69|389.49|392.67|390.47|391.69|389.49|0
1642765780000|2022-01-21 11:49:40|391.16|388.96|391.16|388.96|391.16|388.96|390.81|388.61|0
1642765790000|2022-01-21 11:49:50|391.25|389.05|391.08|388.88|391.69|389.49|391.08|388.88|0
1642765800000|2022-01-21 11:50:00|391.34|389.14|390.9|388.7|391.34|389.14|390.81|388.61|0
1642765810000|2022-01-21 11:50:10|390.81|388.61|390.63|388.43|390.81|388.61|390.63|388.43|0
1642765820000|2022-01-21 11:50:20|390.81|388.61|390.55|388.35|390.99|388.79|390.55|388.35|0
1642765830000|2022-01-21 11:50:30|390.63|388.43|391.25|389.05|391.34|389.14|390.63|388.43|0
1642765840000|2022-01-21 11:50:40|391.34|389.14|391.34|389.14|391.34|389.14|391.16|388.96|0
1642765850000|2022-01-21 11:50:50|391.51|389.31|391.34|389.14|391.51|389.31|391.34|389.14|0
1642765860000|2022-01-21 11:51:00|390.99|388.79|391.34|389.14|391.34|389.14|390.98|388.78|0
1642765870000|2022-01-21 11:51:10|391.25|389.05|390.9|388.7|391.25|389.05|390.9|388.7|0
1642765880000|2022-01-21 11:51:20|390.81|388.61|390.28|388.08|390.81|388.61|390.1|387.9|0
1642765890000|2022-01-21 11:51:30|390.46|388.26|390.19|387.99|390.63|388.43|390.19|387.99|0
1642765900000|2022-01-21 11:51:40|390.46|388.26|390.55|388.35|390.63|388.43|390.46|388.26|0
1642765910000|2022-01-21 11:51:50|390.46|388.26|390.37|388.17|390.46|388.26|390.1|387.9|0
1642765920000|2022-01-21 11:52:00|390.28|388.08|390.46|388.26|390.63|388.43|390.28|388.08|0
1642765930000|2022-01-21 11:52:10|390.98|388.78|390.98|388.78|390.98|388.78|390.81|388.61|0
1642765940000|2022-01-21 11:52:20|391.16|388.96|391.34|389.14|391.51|389.31|391.16|388.96|0
1642765950000|2022-01-21 11:52:30|391.69|389.49|391.43|389.23|391.69|389.49|391.16|388.96|0
1642765960000|2022-01-21 11:52:40|391.87|389.67|391.61|389.41|391.87|389.67|391.51|389.31|0
1642765970000|2022-01-21 11:52:50|391.51|389.31|391.69|389.49|391.69|389.49|391.34|389.14|0
1642765980000|2022-01-21 11:53:00|391.51|389.31|392.04|389.84|392.04|389.84|391.51|389.31|0
1642765990000|2022-01-21 11:53:10|392.57|390.37|392.04|389.84|392.57|390.37|392.04|389.84|0
1642766000000|2022-01-21 11:53:20|391.69|389.49|392.04|389.84|392.04|389.84|391.51|389.31|0
1642766010000|2022-01-21 11:53:30|392.22|390.02|391.69|389.49|392.22|390.02|391.69|389.49|0
1642766020000|2022-01-21 11:53:40|391.61|389.41|391.34|389.14|391.61|389.41|391.16|388.96|0
1642766030000|2022-01-21 11:53:50|391.61|389.41|391.78|389.58|391.78|389.58|391.61|389.41|0
1642766040000|2022-01-21 11:54:00|391.87|389.67|391.69|389.49|391.87|389.67|391.51|389.31|0
1642766050000|2022-01-21 11:54:10|391.87|389.67|391.87|389.67|391.87|389.67|391.69|389.49|0
1642766060000|2022-01-21 11:54:20|391.61|389.41|391.69|389.49|391.78|389.58|391.51|389.31|0
1642766070000|2022-01-21 11:54:30|391.78|389.58|391.34|389.14|391.87|389.67|391.34|389.14|0
1642766080000|2022-01-21 11:54:40|390.81|388.61|390.72|388.52|390.98|388.78|390.72|388.52|0
1642766090000|2022-01-21 11:54:50|390.81|388.61|390.45|388.25|390.81|388.61|390.37|388.17|0
1642766100000|2022-01-21 11:55:00|390.81|388.61|389.93|387.73|390.81|388.61|389.93|387.73|0
1642766110000|2022-01-21 11:55:10|390.1|387.9|390.1|387.9|390.28|388.08|390.1|387.9|0
1642766120000|2022-01-21 11:55:20|390.19|387.99|389.57|387.37|390.19|387.99|389.57|387.37|0
1642766130000|2022-01-21 11:55:30|389.75|387.55|388.43|386.23|389.75|387.55|388.43|386.23|0
1642766140000|2022-01-21 11:55:40|388.52|386.32|388.52|386.32|388.69|386.49|388.52|386.32|0
1642766150000|2022-01-21 11:55:50|387.99|385.79|387.64|385.44|387.99|385.79|387.46|385.26|0
1642766160000|2022-01-21 11:56:00|387.2|385|387.55|385.35|387.55|385.35|387.11|384.91|0
1642766170000|2022-01-21 11:56:10|387.91|385.71|389.4|387.2|389.4|387.2|387.91|385.71|0
1642766180000|2022-01-21 11:56:20|389.57|387.37|389.49|387.29|389.57|387.37|389.4|387.2|0
1642766190000|2022-01-21 11:56:30|389.57|387.37|389.4|387.2|389.57|387.37|389.04|386.84|0
1642766200000|2022-01-21 11:56:40|389.22|387.02|389.04|386.84|389.22|387.02|388.61|386.41|0
1642766210000|2022-01-21 11:56:50|388.87|386.67|388.87|386.67|388.87|386.67|388.87|386.67|0
1642766220000|2022-01-21 11:57:00|388.69|386.49|388.96|386.76|388.96|386.76|388.69|386.49|0
1642766230000|2022-01-21 11:57:10|389.22|387.02|388.96|386.76|389.22|387.02|388.96|386.76|0
1642766240000|2022-01-21 11:57:20|388.87|386.67|388.16|385.96|389.14|386.94|388.16|385.96|0
1642766250000|2022-01-21 11:57:30|387.9|385.7|387.81|385.61|388.08|385.88|387.81|385.61|0
1642766260000|2022-01-21 11:57:40|387.64|385.44|387.46|385.26|387.64|385.44|387.46|385.26|0
1642766270000|2022-01-21 11:57:50|387.99|385.79|387.46|385.26|387.99|385.79|387.38|385.18|0
1642766280000|2022-01-21 11:58:00|387.38|385.18|387.11|384.91|387.38|385.18|386.94|384.74|0
1642766290000|2022-01-21 11:58:10|387.03|384.83|386.94|384.74|387.11|384.91|386.94|384.74|0
1642766300000|2022-01-21 11:58:20|386.76|384.56|386.41|384.21|386.76|384.56|386.41|384.21|0
1642766310000|2022-01-21 11:58:30|386.23|384.03|386.06|383.86|386.33|384.13|386.06|383.86|0
1642766320000|2022-01-21 11:58:40|386.33|384.13|386.23|384.03|386.33|384.13|385.88|383.68|0
1642766330000|2022-01-21 11:58:50|386.06|383.86|386.06|383.86|386.06|383.86|385.71|383.51|0
1642766340000|2022-01-21 11:59:00|386.94|384.74|386.76|384.56|386.94|384.74|386.76|384.56|0
1642766350000|2022-01-21 11:59:10|387.11|384.91|387.99|385.79|387.99|385.79|387.11|384.91|0
1642766360000|2022-01-21 11:59:20|387.9|385.7|386.93|384.73|387.9|385.7|386.93|384.73|0
1642766370000|2022-01-21 11:59:30|387.29|385.09|386.58|384.38|387.29|385.09|386.58|384.38|0
1642766380000|2022-01-21 11:59:40|386.23|384.03|386.23|384.03|386.41|384.21|386.23|384.03|0
1642766390000|2022-01-21 11:59:50|386.32|384.12|386.41|384.21|386.58|384.38|386.23|384.03|0
1642766400000|2022-01-21 12:00:00|386.23|384.03|386.41|384.21|386.93|384.73|386.23|384.03|0
1642766410000|2022-01-21 12:00:10|386.5|384.3|386.76|384.56|386.76|384.56|386.23|384.03|0
1642766420000|2022-01-21 12:00:20|386.58|384.38|387.55|385.35|387.55|385.35|386.58|384.38|0
1642766430000|2022-01-21 12:00:30|387.64|385.44|387.73|385.53|387.81|385.61|387.64|385.44|0
1642766440000|2022-01-21 12:00:40|387.64|385.44|388.16|385.96|388.16|385.96|387.64|385.44|0
1642766450000|2022-01-21 12:00:50|387.99|385.79|387.81|385.61|387.99|385.79|387.64|385.44|0
1642766460000|2022-01-21 12:01:00|387.9|385.7|387.46|385.26|387.9|385.7|387.29|385.09|0
1642766470000|2022-01-21 12:01:10|387.64|385.44|387.64|385.44|387.99|385.79|387.64|385.44|0
1642766480000|2022-01-21 12:01:20|387.46|385.26|386.93|384.73|387.46|385.26|386.93|384.73|0
1642766490000|2022-01-21 12:01:30|387.03|384.83|387.11|384.91|387.46|385.26|387.03|384.83|0
1642766500000|2022-01-21 12:01:40|387.28|385.08|387.11|384.91|387.28|385.08|387.11|384.91|0
1642766510000|2022-01-21 12:01:50|387.28|385.08|387.64|385.44|387.64|385.44|387.28|385.08|0
1642766520000|2022-01-21 12:02:00|388.16|385.96|388.96|386.76|389.31|387.11|388.16|385.96|0
1642766530000|2022-01-21 12:02:10|388.87|386.67|388.78|386.58|389.04|386.84|388.78|386.58|0
1642766540000|2022-01-21 12:02:20|388.08|385.88|388.08|385.88|388.34|386.14|388.08|385.88|0
1642766550000|2022-01-21 12:02:30|387.81|385.61|387.46|385.26|387.81|385.61|387.28|385.08|0
1642766560000|2022-01-21 12:02:40|387.99|385.79|388.16|385.96|388.16|385.96|387.99|385.79|0
1642766570000|2022-01-21 12:02:50|387.99|385.79|388.87|386.67|389.13|386.93|387.99|385.79|0
1642766580000|2022-01-21 12:03:00|389.13|386.93|389.31|387.11|389.39|387.19|389.13|386.93|0
1642766590000|2022-01-21 12:03:10|389.49|387.29|389.39|387.19|389.92|387.72|389.39|387.19|0
1642766600000|2022-01-21 12:03:20|389.31|387.11|389.57|387.37|389.57|387.37|389.31|387.11|0
1642766610000|2022-01-21 12:03:30|390.1|387.9|389.92|387.72|390.1|387.9|389.75|387.55|0
1642766620000|2022-01-21 12:03:40|390.1|387.9|390.8|388.6|390.98|388.78|390.1|387.9|0
1642766630000|2022-01-21 12:03:50|390.9|388.7|390.98|388.78|390.98|388.78|390.63|388.43|0
1642766640000|2022-01-21 12:04:00|390.8|388.6|390.63|388.43|390.8|388.6|390.63|388.43|0
1642766650000|2022-01-21 12:04:10|391.51|389.31|390.98|388.78|391.51|389.31|390.9|388.7|0
1642766660000|2022-01-21 12:04:20|391.16|388.96|391.33|389.13|391.33|389.13|391.16|388.96|0
1642766670000|2022-01-21 12:04:30|391.25|389.05|391.33|389.13|391.33|389.13|391.16|388.96|0
1642766680000|2022-01-21 12:04:40|390.8|388.6|391.07|388.87|391.07|388.87|390.8|388.6|0
1642766690000|2022-01-21 12:04:50|390.89|388.69|391.16|388.96|391.33|389.13|390.89|388.69|0
1642766700000|2022-01-21 12:05:00|391.33|389.13|391.16|388.96|391.51|389.31|391.07|388.87|0
1642766710000|2022-01-21 12:05:10|390.98|388.78|391.42|389.22|391.42|389.22|390.98|388.78|0
1642766720000|2022-01-21 12:05:20|391.33|389.13|391.33|389.13|391.33|389.13|391.16|388.96|0
1642766730000|2022-01-21 12:05:30|391.51|389.31|391.16|388.96|391.69|389.49|391.16|388.96|0
1642766740000|2022-01-21 12:05:40|390.98|388.78|390.45|388.25|390.98|388.78|390.45|388.25|0
1642766750000|2022-01-21 12:05:50|390.63|388.43|390.8|388.6|390.98|388.78|390.63|388.43|0
1642766760000|2022-01-21 12:06:00|391.51|389.31|391.86|389.66|391.86|389.66|391.42|389.22|0
1642766770000|2022-01-21 12:06:10|392.04|389.84|392.39|390.19|392.92|390.72|392.04|389.84|0
1642766780000|2022-01-21 12:06:20|393.1|390.9|393.1|390.9|393.81|391.61|393.1|390.9|0
1642766790000|2022-01-21 12:06:30|393.28|391.08|393.1|390.9|393.28|391.08|393.1|390.9|0
1642766800000|2022-01-21 12:06:40|393.98|391.78|393.9|391.7|393.98|391.78|393.45|391.25|0
1642766810000|2022-01-21 12:06:50|393.45|391.25|394.08|391.88|394.08|391.88|393.45|391.25|0
1642766820000|2022-01-21 12:07:00|394.25|392.05|394.34|392.14|394.34|392.14|393.98|391.78|0
1642766830000|2022-01-21 12:07:10|394.87|392.67|394.96|392.76|395.05|392.85|394.79|392.59|0
1642766840000|2022-01-21 12:07:20|395.05|392.85|395.05|392.85|395.67|393.47|395.05|392.85|0
1642766850000|2022-01-21 12:07:30|395.23|393.03|395.05|392.85|395.23|393.03|395.05|392.85|0
1642766860000|2022-01-21 12:07:40|394.52|392.32|395.23|393.03|395.58|393.38|394.52|392.32|0
1642766870000|2022-01-21 12:07:50|395.05|392.85|394.69|392.49|395.05|392.85|394.34|392.14|0
1642766880000|2022-01-21 12:08:00|395.05|392.85|395.23|393.03|395.23|393.03|394.69|392.49|0
1642766890000|2022-01-21 12:08:10|394.87|392.67|394.87|392.67|395.05|392.85|394.87|392.67|0
1642766900000|2022-01-21 12:08:20|394.43|392.23|394.87|392.67|395.05|392.85|394.43|392.23|0
1642766910000|2022-01-21 12:08:30|394.69|392.49|395.23|393.03|395.32|393.12|394.69|392.49|0
1642766920000|2022-01-21 12:08:40|394.96|392.76|394.96|392.76|394.96|392.76|394.87|392.67|0
1642766930000|2022-01-21 12:08:50|395.05|392.85|395.23|393.03|395.23|393.03|395.05|392.85|0
1642766940000|2022-01-21 12:09:00|394.87|392.67|395.23|393.03|395.23|393.03|394.87|392.67|0
1642766950000|2022-01-21 12:09:10|395.94|393.74|395.05|392.85|395.94|393.74|395.05|392.85|0
1642766960000|2022-01-21 12:09:20|394.87|392.67|394.52|392.32|394.87|392.67|394.52|392.32|0
1642766970000|2022-01-21 12:09:30|394.43|392.23|394.08|391.88|394.43|392.23|394.08|391.88|0
1642766980000|2022-01-21 12:09:40|393.98|391.78|394.25|392.05|394.34|392.14|393.98|391.78|0
1642766990000|2022-01-21 12:09:50|394.34|392.14|394.69|392.49|394.69|392.49|394.34|392.14|0
1642767000000|2022-01-21 12:10:00|394.78|392.58|394.52|392.32|394.78|392.58|394.52|392.32|0
1642767010000|2022-01-21 12:10:10|394.69|392.49|394.69|392.49|394.87|392.67|394.51|392.31|0
1642767020000|2022-01-21 12:10:20|395.22|393.02|395.05|392.85|395.22|393.02|395.05|392.85|0
1642767030000|2022-01-21 12:10:30|395.58|393.38|395.85|393.65|395.93|393.73|395.58|393.38|0
1642767040000|2022-01-21 12:10:40|395.67|393.47|396.92|394.72|397.09|394.89|395.67|393.47|0
1642767050000|2022-01-21 12:10:50|397.18|394.98|397|394.8|397.18|394.98|397|394.8|0
1642767060000|2022-01-21 12:11:00|396.92|394.72|396.82|394.62|396.92|394.72|396.82|394.62|0
1642767070000|2022-01-21 12:11:10|397|394.8|397.36|395.16|397.36|395.16|397|394.8|0
1642767080000|2022-01-21 12:11:20|397.54|395.34|395.93|393.73|397.54|395.34|395.93|393.73|0
1642767090000|2022-01-21 12:11:30|396.11|393.91|397|394.8|397|394.8|396.11|393.91|0
1642767100000|2022-01-21 12:11:40|396.65|394.45|396.29|394.09|396.65|394.45|396.11|393.91|0
1642767110000|2022-01-21 12:11:50|396.03|393.83|395.76|393.56|396.29|394.09|395.76|393.56|0
1642767120000|2022-01-21 12:12:00|395.58|393.38|396.11|393.91|396.11|393.91|395.58|393.38|0
1642767130000|2022-01-21 12:12:10|396.47|394.27|395.93|393.73|396.47|394.27|395.76|393.56|0
1642767140000|2022-01-21 12:12:20|395.76|393.56|395.4|393.2|395.76|393.56|395.4|393.2|0
1642767150000|2022-01-21 12:12:30|395.58|393.38|395.93|393.73|395.93|393.73|395.58|393.38|0
1642767160000|2022-01-21 12:12:40|396.11|393.91|397|394.8|397|394.8|396.11|393.91|0
1642767170000|2022-01-21 12:12:50|397.71|395.51|397.63|395.43|397.71|395.51|397.63|395.43|0
1642767180000|2022-01-21 12:13:00|397.18|394.98|397|394.8|397.18|394.98|397|394.8|0
1642767190000|2022-01-21 12:13:10|396.29|394.09|396.47|394.27|396.64|394.44|396.29|394.09|0
1642767200000|2022-01-21 12:13:20|396.56|394.36|396.38|394.18|396.74|394.54|396.38|394.18|0
1642767210000|2022-01-21 12:13:30|395.58|393.38|395.32|393.12|395.58|393.38|395.32|393.12|0
1642767220000|2022-01-21 12:13:40|395.22|393.02|395.76|393.56|395.76|393.56|395.22|393.02|0
1642767230000|2022-01-21 12:13:50|396.29|394.09|396.11|393.91|396.29|394.09|395.93|393.73|0
1642767240000|2022-01-21 12:14:00|396.29|394.09|395.58|393.38|396.38|394.18|395.58|393.38|0
1642767250000|2022-01-21 12:14:10|395.49|393.29|395.67|393.47|395.67|393.47|395.4|393.2|0
1642767260000|2022-01-21 12:14:20|395.4|393.2|395.4|393.2|395.58|393.38|395.4|393.2|0
1642767270000|2022-01-21 12:14:30|395.22|393.02|394.87|392.67|395.32|393.12|394.87|392.67|0
1642767280000|2022-01-21 12:14:40|394.16|391.96|394.43|392.23|394.43|392.23|394.16|391.96|0
1642767290000|2022-01-21 12:14:50|394.87|392.67|394.69|392.49|394.87|392.67|394.34|392.14|0
1642767300000|2022-01-21 12:15:00|394.87|392.67|394.34|392.14|394.87|392.67|394.34|392.14|0
1642767310000|2022-01-21 12:15:10|393.98|391.78|394.34|392.14|394.34|392.14|393.98|391.78|0
1642767320000|2022-01-21 12:15:20|394.61|392.41|394.51|392.31|394.61|392.41|394.51|392.31|0
1642767330000|2022-01-21 12:15:30|393.98|391.78|393.98|391.78|394.34|392.14|393.98|391.78|0
1642767340000|2022-01-21 12:15:40|393.63|391.43|393.8|391.6|393.8|391.6|393.63|391.43|0
1642767350000|2022-01-21 12:15:50|393.72|391.52|393.36|391.16|393.72|391.52|393.36|391.16|0
1642767360000|2022-01-21 12:16:00|393.45|391.25|393.63|391.43|393.63|391.43|393.36|391.16|0
1642767370000|2022-01-21 12:16:10|393.45|391.25|393.45|391.25|393.63|391.43|393.36|391.16|0
1642767380000|2022-01-21 12:16:20|393.63|391.43|393.45|391.25|393.98|391.78|393.45|391.25|0
1642767390000|2022-01-21 12:16:30|393.54|391.34|393.1|390.9|393.63|391.43|393.1|390.9|0
1642767400000|2022-01-21 12:16:40|393.36|391.16|393.1|390.9|393.36|391.16|393.1|390.9|0
1642767410000|2022-01-21 12:16:50|392.56|390.36|392.39|390.19|392.56|390.36|392.39|390.19|0
1642767420000|2022-01-21 12:17:00|392.21|390.01|392.03|389.83|392.21|390.01|391.95|389.75|0
1642767430000|2022-01-21 12:17:10|391.68|389.48|391.24|389.04|391.68|389.48|391.24|389.04|0
1642767440000|2022-01-21 12:17:20|390.97|388.77|391.6|389.4|391.6|389.4|390.97|388.77|0
1642767450000|2022-01-21 12:17:30|391.33|389.13|391.5|389.3|391.5|389.3|391.33|389.13|0
1642767460000|2022-01-21 12:17:40|391.86|389.66|392.21|390.01|392.21|390.01|391.86|389.66|0
1642767470000|2022-01-21 12:17:50|392.39|390.19|392.21|390.01|392.74|390.54|392.21|390.01|0
1642767480000|2022-01-21 12:18:00|392.13|389.93|392.21|390.01|392.21|390.01|391.6|389.4|0
1642767490000|2022-01-21 12:18:10|391.68|389.48|391.42|389.22|391.68|389.48|391.15|388.95|0
1642767500000|2022-01-21 12:18:20|391.68|389.48|391.5|389.3|391.68|389.48|391.33|389.13|0
1642767510000|2022-01-21 12:18:30|391.33|389.13|391.5|389.3|391.68|389.48|391.33|389.13|0
1642767520000|2022-01-21 12:18:40|391.68|389.48|390.97|388.77|391.68|389.48|390.97|388.77|0
1642767530000|2022-01-21 12:18:50|390.62|388.42|390.71|388.51|390.71|388.51|390.62|388.42|0
1642767540000|2022-01-21 12:19:00|390.44|388.24|390.62|388.42|390.62|388.42|390.44|388.24|0
1642767550000|2022-01-21 12:19:10|390.44|388.24|390.27|388.07|390.62|388.42|390.27|388.07|0
1642767560000|2022-01-21 12:19:20|390.54|388.34|389.92|387.72|390.54|388.34|389.92|387.72|0
1642767570000|2022-01-21 12:19:30|390.27|388.07|390.8|388.6|390.8|388.6|390.27|388.07|0
1642767580000|2022-01-21 12:19:40|390.09|387.89|390.62|388.42|390.62|388.42|390.09|387.89|0
1642767590000|2022-01-21 12:19:50|390.97|388.77|391.15|388.95|391.15|388.95|390.97|388.77|0
1642767600000|2022-01-21 12:20:00|391.07|388.87|390.97|388.77|391.15|388.95|390.97|388.77|0
1642767610000|2022-01-21 12:20:10|390.62|388.42|390.71|388.51|390.71|388.51|390.62|388.42|0
1642767620000|2022-01-21 12:20:20|390.62|388.42|390.62|388.42|390.62|388.42|390.44|388.24|0
1642767630000|2022-01-21 12:20:30|390.8|388.6|390.09|387.89|390.8|388.6|390.09|387.89|0
1642767640000|2022-01-21 12:20:40|390.27|388.07|390.18|387.98|390.27|388.07|390.09|387.89|0
1642767650000|2022-01-21 12:20:50|390.09|387.89|389.92|387.72|390.27|388.07|389.92|387.72|0
1642767660000|2022-01-21 12:21:00|389.56|387.36|389.74|387.54|389.74|387.54|389.48|387.28|0
1642767670000|2022-01-21 12:21:10|389.48|387.28|389.56|387.36|389.65|387.45|389.48|387.28|0
1642767680000|2022-01-21 12:21:20|389.74|387.54|389.74|387.54|389.74|387.54|389.39|387.19|0
1642767690000|2022-01-21 12:21:30|389.83|387.63|390.27|388.07|390.27|388.07|389.83|387.63|0
1642767700000|2022-01-21 12:21:40|389.83|387.63|389.56|387.36|389.91|387.71|389.56|387.36|0
1642767710000|2022-01-21 12:21:50|389.03|386.83|389.21|387.01|389.21|387.01|389.03|386.83|0
1642767720000|2022-01-21 12:22:00|389.3|387.1|389.39|387.19|389.39|387.19|389.21|387.01|0
1642767730000|2022-01-21 12:22:10|389.21|387.01|390.09|387.89|390.09|387.89|389.21|387.01|0
1642767740000|2022-01-21 12:22:20|390.18|387.98|390.44|388.24|390.44|388.24|390.18|387.98|0
1642767750000|2022-01-21 12:22:30|390.09|387.89|389.74|387.54|390.18|387.98|389.74|387.54|0
1642767760000|2022-01-21 12:22:40|389.56|387.36|389.39|387.19|389.56|387.36|389.39|387.19|0
1642767770000|2022-01-21 12:22:50|389.56|387.36|389.48|387.28|389.56|387.36|389.48|387.28|0
1642767780000|2022-01-21 12:23:00|389.21|387.01|389.39|387.19|389.39|387.19|389.21|387.01|0
1642767790000|2022-01-21 12:23:10|389.56|387.36|389.03|386.83|389.56|387.36|389.03|386.83|0
1642767800000|2022-01-21 12:23:20|389.56|387.36|389.48|387.28|389.74|387.54|389.48|387.28|0
1642767810000|2022-01-21 12:23:30|389.39|387.19|389.91|387.71|390.09|387.89|389.39|387.19|0
1642767820000|2022-01-21 12:23:40|389.74|387.54|390.27|388.07|390.27|388.07|389.74|387.54|0
1642767830000|2022-01-21 12:23:50|390.44|388.24|390.27|388.07|390.44|388.24|390.09|387.89|0
1642767840000|2022-01-21 12:24:00|390.18|387.98|389.91|387.71|390.18|387.98|389.91|387.71|0
1642767850000|2022-01-21 12:24:10|389.83|387.63|389.56|387.36|390.27|388.07|389.56|387.36|0
1642767860000|2022-01-21 12:24:20|389.21|387.01|389.74|387.54|390.09|387.89|389.21|387.01|0
1642767870000|2022-01-21 12:24:30|389.83|387.63|389.65|387.45|389.83|387.63|388.86|386.66|0
1642767880000|2022-01-21 12:24:40|389.56|387.36|389.74|387.54|389.91|387.71|389.56|387.36|0
1642767890000|2022-01-21 12:24:50|389.56|387.36|390.44|388.24|390.44|388.24|389.56|387.36|0
1642767900000|2022-01-21 12:25:00|389.91|387.71|390.27|388.07|390.44|388.24|389.91|387.71|0
1642767910000|2022-01-21 12:25:10|390.53|388.33|390.89|388.69|391.06|388.86|390.53|388.33|0
1642767920000|2022-01-21 12:25:20|391.06|388.86|391.68|389.48|391.77|389.57|391.06|388.86|0
1642767930000|2022-01-21 12:25:30|391.85|389.65|391.5|389.3|391.85|389.65|391.5|389.3|0
1642767940000|2022-01-21 12:25:40|391.59|389.39|391.77|389.57|391.77|389.57|391.5|389.3|0
1642767950000|2022-01-21 12:25:50|391.5|389.3|391.06|388.86|391.5|389.3|391.06|388.86|0
1642767960000|2022-01-21 12:26:00|391.15|388.95|390.62|388.42|391.15|388.95|390.62|388.42|0
1642767970000|2022-01-21 12:26:10|390.71|388.51|390.89|388.69|390.89|388.69|390.71|388.51|0
1642767980000|2022-01-21 12:26:20|390.79|388.59|390.79|388.59|390.97|388.77|390.79|388.59|0
1642767990000|2022-01-21 12:26:30|391.32|389.12|391.68|389.48|391.68|389.48|391.32|389.12|0
1642768000000|2022-01-21 12:26:40|391.85|389.65|391.85|389.65|392.03|389.83|391.85|389.65|0
1642768010000|2022-01-21 12:26:50|391.5|389.3|391.32|389.12|391.5|389.3|391.15|388.95|0
1642768020000|2022-01-21 12:27:00|391.15|388.95|391.06|388.86|391.15|388.95|391.06|388.86|0
1642768030000|2022-01-21 12:27:10|390.79|388.59|391.5|389.3|391.5|389.3|390.79|388.59|0
1642768040000|2022-01-21 12:27:20|391.85|389.65|391.85|389.65|391.85|389.65|391.68|389.48|0
1642768050000|2022-01-21 12:27:30|391.68|389.48|391.85|389.65|392.03|389.83|391.68|389.48|0
1642768060000|2022-01-21 12:27:40|392.03|389.83|392.03|389.83|392.03|389.83|391.85|389.65|0
1642768070000|2022-01-21 12:27:50|392.21|390.01|392.56|390.36|392.65|390.45|392.21|390.01|0
1642768080000|2022-01-21 12:28:00|392.38|390.18|392.56|390.36|392.56|390.36|392.38|390.18|0
1642768090000|2022-01-21 12:28:10|392.74|390.54|392.74|390.54|392.91|390.71|392.74|390.54|0
1642768100000|2022-01-21 12:28:20|392.38|390.18|392.21|390.01|392.56|390.36|392.21|390.01|0
1642768110000|2022-01-21 12:28:30|391.85|389.65|392.03|389.83|392.21|390.01|391.85|389.65|0
1642768120000|2022-01-21 12:28:40|391.5|389.3|391.68|389.48|391.77|389.57|391.5|389.3|0
1642768130000|2022-01-21 12:28:50|391.85|389.65|391.59|389.39|391.85|389.65|391.5|389.3|0
1642768140000|2022-01-21 12:29:00|391.32|389.12|391.68|389.48|391.68|389.48|391.32|389.12|0
1642768150000|2022-01-21 12:29:10|392.21|390.01|392.38|390.18|392.38|390.18|392.21|390.01|0
1642768160000|2022-01-21 12:29:20|392.56|390.36|392.56|390.36|392.74|390.54|392.38|390.18|0
1642768170000|2022-01-21 12:29:30|392.38|390.18|392.38|390.18|392.38|390.18|392.38|390.18|0
1642768180000|2022-01-21 12:29:40|392.3|390.1|392.21|390.01|392.38|390.18|392.21|390.01|0
1642768190000|2022-01-21 12:29:50|392.3|390.1|392.38|390.18|392.38|390.18|391.32|389.12|0
1642768200000|2022-01-21 12:30:00|392.56|390.36|392.47|390.27|392.74|390.54|392.47|390.27|0
1642768210000|2022-01-21 12:30:10|392.38|390.18|392.21|390.01|392.56|390.36|392.21|390.01|0
1642768220000|2022-01-21 12:30:20|392.38|390.18|391.77|389.57|392.65|390.45|391.77|389.57|0
1642768230000|2022-01-21 12:30:30|391.94|389.74|393.19|390.99|393.19|390.99|391.94|389.74|0
1642768240000|2022-01-21 12:30:40|393.36|391.16|393.01|390.81|393.54|391.34|393.01|390.81|0
1642768250000|2022-01-21 12:30:50|392.83|390.63|392.83|390.63|393.19|390.99|392.83|390.63|0
1642768260000|2022-01-21 12:31:00|392.65|390.45|392.83|390.63|392.83|390.63|392.3|390.1|0
1642768270000|2022-01-21 12:31:10|392.65|390.45|392.83|390.63|392.83|390.63|392.48|390.28|0
1642768280000|2022-01-21 12:31:20|392.65|390.45|392.65|390.45|392.65|390.45|392.65|390.45|0
1642768290000|2022-01-21 12:31:30|392.75|390.55|392.65|390.45|392.83|390.63|392.65|390.45|0
1642768300000|2022-01-21 12:31:40|392.48|390.28|393.19|390.99|393.19|390.99|392.48|390.28|0
1642768310000|2022-01-21 12:31:50|393.36|391.16|393.19|390.99|393.36|391.16|393.19|390.99|0
1642768320000|2022-01-21 12:32:00|393.36|391.16|392.83|390.63|393.36|391.16|392.83|390.63|0
1642768330000|2022-01-21 12:32:10|392.3|390.1|393.19|390.99|393.19|390.99|391.94|389.74|0
1642768340000|2022-01-21 12:32:20|393.54|391.34|392.83|390.63|393.54|391.34|392.83|390.63|0
1642768350000|2022-01-21 12:32:30|393.19|390.99|392.92|390.72|393.19|390.99|392.92|390.72|0
1642768360000|2022-01-21 12:32:40|392.83|390.63|391.94|389.74|392.83|390.63|391.94|389.74|0
1642768370000|2022-01-21 12:32:50|391.77|389.57|391.59|389.39|391.77|389.57|391.5|389.3|0
1642768380000|2022-01-21 12:33:00|391.94|389.74|392.3|390.1|392.3|390.1|391.94|389.74|0
1642768390000|2022-01-21 12:33:10|391.77|389.57|392.12|389.92|392.12|389.92|391.77|389.57|0
1642768400000|2022-01-21 12:33:20|391.94|389.74|392.12|389.92|392.12|389.92|391.94|389.74|0
1642768410000|2022-01-21 12:33:30|391.94|389.74|393.54|391.34|393.54|391.34|391.94|389.74|0
1642768420000|2022-01-21 12:33:40|393.19|390.99|394.07|391.87|394.07|391.87|393.19|390.99|0
1642768430000|2022-01-21 12:33:50|394.25|392.05|393.36|391.16|394.25|392.05|393.36|391.16|0
1642768440000|2022-01-21 12:34:00|393.19|390.99|393.19|390.99|393.19|390.99|393.01|390.81|0
1642768450000|2022-01-21 12:34:10|392.83|390.63|393.54|391.34|393.54|391.34|392.83|390.63|0
1642768460000|2022-01-21 12:34:20|393.01|390.81|393.36|391.16|393.54|391.34|392.83|390.63|0
1642768470000|2022-01-21 12:34:30|393.01|390.81|393.19|390.99|393.19|390.99|393.01|390.81|0
1642768480000|2022-01-21 12:34:40|393.45|391.25|392.3|390.1|393.45|391.25|392.3|390.1|0
1642768490000|2022-01-21 12:34:50|392.57|390.37|392.83|390.63|393.01|390.81|392.57|390.37|0
1642768500000|2022-01-21 12:35:00|393.01|390.81|393.36|391.16|393.36|391.16|393.01|390.81|0
1642768510000|2022-01-21 12:35:10|392.47|390.27|392.65|390.45|392.65|390.45|392.3|390.1|0
1642768520000|2022-01-21 12:35:20|393.01|390.81|392.47|390.27|393.18|390.98|392.47|390.27|0
1642768530000|2022-01-21 12:35:30|392.65|390.45|393.01|390.81|393.18|390.98|392.65|390.45|0
1642768540000|2022-01-21 12:35:40|393.18|390.98|393.36|391.16|393.54|391.34|393.18|390.98|0
1642768550000|2022-01-21 12:35:50|393.18|390.98|393.36|391.16|393.36|391.16|393.18|390.98|0
1642768560000|2022-01-21 12:36:00|392.83|390.63|392.83|390.63|392.83|390.63|392.83|390.63|0
1642768570000|2022-01-21 12:36:10|392.65|390.45|392.3|390.1|392.65|390.45|392.3|390.1|0
1642768580000|2022-01-21 12:36:20|392.12|389.92|392.21|390.01|392.21|390.01|392.12|389.92|0
1642768590000|2022-01-21 12:36:30|392.12|389.92|392.12|389.92|392.12|389.92|392.12|389.92|0
1642768600000|2022-01-21 12:36:40|392.3|390.1|391.77|389.57|392.3|390.1|391.77|389.57|0
1642768610000|2022-01-21 12:36:50|391.41|389.21|391.5|389.3|391.59|389.39|391.41|389.21|0
1642768620000|2022-01-21 12:37:00|391.77|389.57|390.53|388.33|391.77|389.57|390.53|388.33|0
1642768630000|2022-01-21 12:37:10|390.17|387.97|390.35|388.15|390.35|388.15|390.17|387.97|0
1642768640000|2022-01-21 12:37:20|390.17|387.97|390.35|388.15|390.53|388.33|390.17|387.97|0
1642768650000|2022-01-21 12:37:30|390.17|387.97|390.35|388.15|390.35|388.15|390.17|387.97|0
1642768660000|2022-01-21 12:37:40|389.64|387.44|389.56|387.36|389.73|387.53|389.56|387.36|0
1642768670000|2022-01-21 12:37:50|389.82|387.62|389.64|387.44|389.91|387.71|389.64|387.44|0
1642768680000|2022-01-21 12:38:00|389.46|387.26|389.46|387.26|389.82|387.62|389.46|387.26|0
1642768690000|2022-01-21 12:38:10|389.64|387.44|389.82|387.62|389.82|387.62|389.64|387.44|0
1642768700000|2022-01-21 12:38:20|389.99|387.79|390.53|388.33|390.53|388.33|389.99|387.79|0
1642768710000|2022-01-21 12:38:30|390.17|387.97|389.73|387.53|390.35|388.15|389.46|387.26|0
1642768720000|2022-01-21 12:38:40|389.82|387.62|389.64|387.44|389.82|387.62|389.46|387.26|0
1642768730000|2022-01-21 12:38:50|389.56|387.36|390.97|388.77|390.97|388.77|389.56|387.36|0
1642768740000|2022-01-21 12:39:00|390.26|388.06|390.44|388.24|390.44|388.24|389.82|387.62|0
1642768750000|2022-01-21 12:39:10|390.61|388.41|390.79|388.59|390.79|388.59|390.44|388.24|0
1642768760000|2022-01-21 12:39:20|390.44|388.24|390.44|388.24|390.44|388.24|390.26|388.06|0
1642768770000|2022-01-21 12:39:30|390.61|388.41|390.61|388.41|390.61|388.41|390.44|388.24|0
1642768780000|2022-01-21 12:39:40|390.79|388.59|390.61|388.41|390.79|388.59|390.61|388.41|0
1642768790000|2022-01-21 12:39:50|390.79|388.59|390.08|387.88|390.79|388.59|389.91|387.71|0
1642768800000|2022-01-21 12:40:00|390.26|388.06|391.49|389.29|391.49|389.29|390.26|388.06|0
1642768810000|2022-01-21 12:40:10|391.67|389.47|391.32|389.12|391.67|389.47|391.32|389.12|0
1642768820000|2022-01-21 12:40:20|391.14|388.94|391.49|389.29|391.49|389.29|391.14|388.94|0
1642768830000|2022-01-21 12:40:30|391.41|389.21|391.14|388.94|391.41|389.21|391.14|388.94|0
1642768840000|2022-01-21 12:40:40|391.32|389.12|391.67|389.47|391.67|389.47|391.32|389.12|0
1642768850000|2022-01-21 12:40:50|391.49|389.29|391.67|389.47|391.67|389.47|391.49|389.29|0
1642768860000|2022-01-21 12:41:00|391.59|389.39|391.59|389.39|391.67|389.47|391.59|389.39|0
1642768870000|2022-01-21 12:41:10|391.85|389.65|391.85|389.65|391.94|389.74|391.67|389.47|0
1642768880000|2022-01-21 12:41:20|391.67|389.47|391.49|389.29|391.67|389.47|391.49|389.29|0
1642768890000|2022-01-21 12:41:30|391.67|389.47|392.02|389.82|392.02|389.82|391.67|389.47|0
1642768900000|2022-01-21 12:41:40|391.85|389.65|392.2|390|392.2|390|391.85|389.65|0
1642768910000|2022-01-21 12:41:50|392.02|389.82|392.02|389.82|392.02|389.82|391.85|389.65|0
1642768920000|2022-01-21 12:42:00|391.85|389.65|391.85|389.65|392.2|390|391.67|389.47|0
1642768930000|2022-01-21 12:42:10|392.02|389.82|392.02|389.82|392.02|389.82|392.02|389.82|0
1642768940000|2022-01-21 12:42:20|392.38|390.18|392.2|390|392.38|390.18|392.2|390|0
1642768950000|2022-01-21 12:42:30|392.55|390.35|392.2|390|392.73|390.53|392.2|390|0
1642768960000|2022-01-21 12:42:40|392.55|390.35|392.02|389.82|392.55|390.35|392.02|389.82|0
1642768970000|2022-01-21 12:42:50|392.55|390.35|392.38|390.18|392.55|390.35|392.38|390.18|0
1642768980000|2022-01-21 12:43:00|392.55|390.35|392.91|390.71|392.91|390.71|392.55|390.35|0
1642768990000|2022-01-21 12:43:10|393|390.8|393|390.8|393|390.8|393|390.8|0
1642769000000|2022-01-21 12:43:20|393.08|390.88|393.35|391.15|393.44|391.24|392.91|390.71|0
1642769010000|2022-01-21 12:43:30|393.44|391.24|393.62|391.42|393.62|391.42|393.44|391.24|0
1642769020000|2022-01-21 12:43:40|393.79|391.59|393.62|391.42|393.79|391.59|393.62|391.42|0
1642769030000|2022-01-21 12:43:50|393.71|391.51|393.79|391.59|393.79|391.59|393.62|391.42|0
1642769040000|2022-01-21 12:44:00|393.35|391.15|393.71|391.51|393.71|391.51|393.35|391.15|0
1642769050000|2022-01-21 12:44:10|393.79|391.59|393.44|391.24|393.79|391.59|393.44|391.24|0
1642769060000|2022-01-21 12:44:20|393.79|391.59|393.79|391.59|393.79|391.59|393.79|391.59|0
1642769070000|2022-01-21 12:44:30|393.97|391.77|393.97|391.77|394.15|391.95|393.97|391.77|0
1642769080000|2022-01-21 12:44:40|394.15|391.95|394.15|391.95|394.15|391.95|394.15|391.95|0
1642769090000|2022-01-21 12:44:50|393.62|391.42|393.62|391.42|393.62|391.42|393.44|391.24|0
1642769100000|2022-01-21 12:45:00|393.71|391.51|393.97|391.77|393.97|391.77|393.71|391.51|0
1642769110000|2022-01-21 12:45:10|394.5|392.3|394.24|392.04|394.68|392.48|394.24|392.04|0
1642769120000|2022-01-21 12:45:20|394.32|392.12|393.44|391.24|394.32|392.12|393.44|391.24|0
1642769130000|2022-01-21 12:45:30|393.08|390.88|392.91|390.71|393.08|390.88|392.91|390.71|0
1642769140000|2022-01-21 12:45:40|393.26|391.06|393.08|390.88|393.26|391.06|393.08|390.88|0
1642769150000|2022-01-21 12:45:50|392.91|390.71|392.73|390.53|392.91|390.71|392.73|390.53|0
1642769160000|2022-01-21 12:46:00|392.55|390.35|392.38|390.18|392.73|390.53|392.38|390.18|0
1642769170000|2022-01-21 12:46:10|392.02|389.82|391.85|389.65|392.02|389.82|391.85|389.65|0
1642769180000|2022-01-21 12:46:20|392.02|389.82|391.85|389.65|392.02|389.82|391.67|389.47|0
1642769190000|2022-01-21 12:46:30|392.55|390.35|392.55|390.35|392.82|390.62|392.55|390.35|0
1642769200000|2022-01-21 12:46:40|392.64|390.44|392.91|390.71|392.91|390.71|392.64|390.44|0
1642769210000|2022-01-21 12:46:50|393.26|391.06|393.88|391.68|393.88|391.68|393.26|391.06|0
1642769220000|2022-01-21 12:47:00|393.97|391.77|393.79|391.59|393.97|391.77|393.79|391.59|0
1642769230000|2022-01-21 12:47:10|394.15|391.95|394.5|392.3|394.5|392.3|394.15|391.95|0
1642769240000|2022-01-21 12:47:20|394.32|392.12|394.06|391.86|394.32|392.12|394.06|391.86|0
1642769250000|2022-01-21 12:47:30|393.79|391.59|394.24|392.04|394.24|392.04|393.79|391.59|0
1642769260000|2022-01-21 12:47:40|394.15|391.95|393.26|391.06|394.24|392.04|393.26|391.06|0
1642769270000|2022-01-21 12:47:50|393.44|391.24|393.44|391.24|393.61|391.41|393.44|391.24|0
1642769280000|2022-01-21 12:48:00|393.26|391.06|393.44|391.24|393.44|391.24|393.26|391.06|0
1642769290000|2022-01-21 12:48:10|393.79|391.59|394.15|391.95|394.15|391.95|393.79|391.59|0
1642769300000|2022-01-21 12:48:20|394.32|392.12|394.32|392.12|394.32|392.12|394.32|392.12|0
1642769310000|2022-01-21 12:48:30|394.15|391.95|393.44|391.24|394.15|391.95|393.44|391.24|0
1642769320000|2022-01-21 12:48:40|393.61|391.41|393.61|391.41|393.79|391.59|393.61|391.41|0
1642769330000|2022-01-21 12:48:50|393.44|391.24|393.61|391.41|393.79|391.59|393.44|391.24|0
1642769340000|2022-01-21 12:49:00|393.79|391.59|393.97|391.77|393.97|391.77|393.61|391.41|0
1642769350000|2022-01-21 12:49:10|393.79|391.59|393.97|391.77|393.97|391.77|393.79|391.59|0
1642769360000|2022-01-21 12:49:20|394.14|391.94|393.71|391.51|394.14|391.94|393.35|391.15|0
1642769370000|2022-01-21 12:49:30|393.53|391.33|393.35|391.15|393.61|391.41|393.26|391.06|0
1642769380000|2022-01-21 12:49:40|393.26|391.06|393.53|391.33|393.53|391.33|393.26|391.06|0
1642769390000|2022-01-21 12:49:50|393.79|391.59|393.79|391.59|393.79|391.59|393.44|391.24|0
1642769400000|2022-01-21 12:50:00|393.61|391.41|393.97|391.77|393.97|391.77|393.61|391.41|0
1642769410000|2022-01-21 12:50:10|394.14|391.94|394.32|392.12|394.32|392.12|394.14|391.94|0
1642769420000|2022-01-21 12:50:20|394.14|391.94|393.61|391.41|394.14|391.94|393.61|391.41|0
1642769430000|2022-01-21 12:50:30|393.35|391.15|393.26|391.06|393.44|391.24|393.26|391.06|0
1642769440000|2022-01-21 12:50:40|393.44|391.24|393.08|390.88|393.44|391.24|393.08|390.88|0
1642769450000|2022-01-21 12:50:50|393.26|391.06|393.08|390.88|393.26|391.06|393.08|390.88|0
1642769460000|2022-01-21 12:51:00|393.26|391.06|393|390.8|393.26|391.06|393|390.8|0
1642769470000|2022-01-21 12:51:10|392.9|390.7|392.64|390.44|392.9|390.7|392.37|390.17|0
1642769480000|2022-01-21 12:51:20|392.55|390.35|392.29|390.09|392.55|390.35|392.29|390.09|0
1642769490000|2022-01-21 12:51:30|392.2|390|392.37|390.17|392.37|390.17|392.2|390|0
1642769500000|2022-01-21 12:51:40|392.2|390|391.84|389.64|392.2|390|391.84|389.64|0
1642769510000|2022-01-21 12:51:50|391.94|389.74|392.2|390|392.37|390.17|391.94|389.74|0
1642769520000|2022-01-21 12:52:00|392.29|390.09|392.37|390.17|392.37|390.17|392.29|390.09|0
1642769530000|2022-01-21 12:52:10|392.73|390.53|392.37|390.17|392.73|390.53|392.37|390.17|0
1642769540000|2022-01-21 12:52:20|392.73|390.53|392.9|390.7|392.9|390.7|392.73|390.53|0
1642769550000|2022-01-21 12:52:30|392.37|390.17|392.47|390.27|392.55|390.35|392.37|390.17|0
1642769560000|2022-01-21 12:52:40|392.55|390.35|392.9|390.7|392.9|390.7|392.55|390.35|0
1642769570000|2022-01-21 12:52:50|393.08|390.88|393.08|390.88|393.43|391.23|393.08|390.88|0
1642769580000|2022-01-21 12:53:00|393.17|390.97|393.88|391.68|393.88|391.68|393.17|390.97|0
1642769590000|2022-01-21 12:53:10|393.61|391.41|393.61|391.41|393.61|391.41|393.43|391.23|0
1642769600000|2022-01-21 12:53:20|393.79|391.59|393.26|391.06|393.79|391.59|393.26|391.06|0
1642769610000|2022-01-21 12:53:30|393.35|391.15|393.61|391.41|393.61|391.41|393.35|391.15|0
1642769620000|2022-01-21 12:53:40|393.7|391.5|393.79|391.59|393.79|391.59|393.7|391.5|0
1642769630000|2022-01-21 12:53:50|394.32|392.12|394.5|392.3|394.5|392.3|394.32|392.12|0
1642769640000|2022-01-21 12:54:00|394.32|392.12|394.77|392.57|394.85|392.65|394.32|392.12|0
1642769650000|2022-01-21 12:54:10|395.38|393.18|395.48|393.28|395.74|393.54|395.38|393.18|0
1642769660000|2022-01-21 12:54:20|395.56|393.36|395.21|393.01|395.56|393.36|395.21|393.01|0
1642769670000|2022-01-21 12:54:30|395.12|392.92|394.67|392.47|395.12|392.92|394.67|392.47|0
1642769680000|2022-01-21 12:54:40|394.85|392.65|395.92|393.72|395.92|393.72|394.85|392.65|0
1642769690000|2022-01-21 12:54:50|395.56|393.36|395.65|393.45|395.65|393.45|395.56|393.36|0
1642769700000|2022-01-21 12:55:00|395.56|393.36|395.56|393.36|395.56|393.36|395.21|393.01|0
1642769710000|2022-01-21 12:55:10|395.74|393.54|395.92|393.72|395.92|393.72|395.56|393.36|0
1642769720000|2022-01-21 12:55:20|395.74|393.54|395.38|393.18|395.74|393.54|395.38|393.18|0
1642769730000|2022-01-21 12:55:30|395.56|393.36|396.27|394.07|396.27|394.07|395.56|393.36|0
1642769740000|2022-01-21 12:55:40|396.09|393.89|396.09|393.89|396.09|393.89|396.09|393.89|0
1642769750000|2022-01-21 12:55:50|396.45|394.25|396.98|394.78|397.16|394.96|396.45|394.25|0
1642769760000|2022-01-21 12:56:00|396.81|394.61|396.63|394.43|396.81|394.61|396.63|394.43|0
1642769770000|2022-01-21 12:56:10|396.81|394.61|396.81|394.61|396.98|394.78|396.81|394.61|0
1642769790000|2022-01-21 12:56:30|396.98|394.78|397.52|395.32|397.52|395.32|396.98|394.78|0
1642769800000|2022-01-21 12:56:40|397.34|395.14|396.98|394.78|397.34|395.14|396.98|394.78|0
1642769810000|2022-01-21 12:56:50|397.16|394.96|396.98|394.78|397.43|395.23|396.98|394.78|0
1642769820000|2022-01-21 12:57:00|397.08|394.88|396.98|394.78|397.34|395.14|396.98|394.78|0
1642769830000|2022-01-21 12:57:10|397.16|394.96|396.63|394.43|397.16|394.96|396.63|394.43|0
1642769840000|2022-01-21 12:57:20|396.45|394.25|396.63|394.43|396.81|394.61|396.45|394.25|0
1642769850000|2022-01-21 12:57:30|396.27|394.07|395.56|393.36|396.27|394.07|395.56|393.36|0
1642769860000|2022-01-21 12:57:40|395.74|393.54|395.56|393.36|395.74|393.54|395.56|393.36|0
1642769870000|2022-01-21 12:57:50|395.65|393.45|395.65|393.45|395.65|393.45|395.65|393.45|0
1642769880000|2022-01-21 12:58:00|395.21|393.01|395.38|393.18|395.38|393.18|394.94|392.74|0
1642769890000|2022-01-21 12:58:10|395.03|392.83|395.38|393.18|395.38|393.18|394.85|392.65|0
1642769900000|2022-01-21 12:58:20|395.56|393.36|395.12|392.92|395.56|393.36|395.12|392.92|0
1642769910000|2022-01-21 12:58:30|395.21|393.01|394.67|392.47|395.21|393.01|394.67|392.47|0
1642769920000|2022-01-21 12:58:40|395.03|392.83|395.21|393.01|395.21|393.01|395.03|392.83|0
1642769930000|2022-01-21 12:58:50|394.85|392.65|394.67|392.47|394.85|392.65|394.67|392.47|0
1642769940000|2022-01-21 12:59:00|394.85|392.65|393.43|391.23|394.85|392.65|393.43|391.23|0
1642769950000|2022-01-21 12:59:10|393.61|391.41|393.43|391.23|393.61|391.41|393.43|391.23|0
1642769960000|2022-01-21 12:59:20|393.61|391.41|393.61|391.41|393.61|391.41|393.61|391.41|0
1642769970000|2022-01-21 12:59:30|393.43|391.23|393.43|391.23|393.61|391.41|393.43|391.23|0
1642769980000|2022-01-21 12:59:40|393.52|391.32|393.61|391.41|393.61|391.41|393.43|391.23|0
1642769990000|2022-01-21 12:59:50|393.79|391.59|393.79|391.59|393.79|391.59|393.79|391.59|0
1642770000000|2022-01-21 13:00:00|393.61|391.41|393.25|391.05|393.61|391.41|393.25|391.05|0
1642770010000|2022-01-21 13:00:10|393.96|391.76|393.61|391.41|394.14|391.94|393.25|391.05|0
1642770020000|2022-01-21 13:00:20|393.25|391.05|393.61|391.41|394.14|391.94|393.25|391.05|0
1642770030000|2022-01-21 13:00:30|393.79|391.59|393.79|391.59|393.79|391.59|393.61|391.41|0
1642770040000|2022-01-21 13:00:40|394.32|392.12|393.96|391.76|394.32|392.12|393.79|391.59|0
1642770050000|2022-01-21 13:00:50|393.79|391.59|393.96|391.76|393.96|391.76|393.79|391.59|0
1642770060000|2022-01-21 13:01:00|393.79|391.59|393.96|391.76|394.14|391.94|393.79|391.59|0
1642770070000|2022-01-21 13:01:10|394.14|391.94|395.03|392.83|395.03|392.83|394.14|391.94|0
1642770080000|2022-01-21 13:01:20|394.85|392.65|394.85|392.65|395.03|392.83|394.85|392.65|0
1642770090000|2022-01-21 13:01:30|394.67|392.47|394.49|392.29|394.67|392.47|394.49|392.29|0
1642770100000|2022-01-21 13:01:40|394.32|392.12|394.14|391.94|394.32|392.12|394.14|391.94|0
1642770110000|2022-01-21 13:01:50|393.79|391.59|394.85|392.65|394.85|392.65|393.79|391.59|0
1642770120000|2022-01-21 13:02:00|395.03|392.83|395.03|392.83|395.03|392.83|394.85|392.65|0
1642770130000|2022-01-21 13:02:10|394.85|392.65|394.49|392.29|394.85|392.65|394.49|392.29|0
1642770140000|2022-01-21 13:02:20|394.67|392.47|394.67|392.47|394.67|392.47|394.49|392.29|0
1642770150000|2022-01-21 13:02:30|394.49|392.29|394.85|392.65|394.85|392.65|394.49|392.29|0
1642770160000|2022-01-21 13:02:40|394.67|392.47|394.85|392.65|394.85|392.65|394.67|392.47|0
1642770170000|2022-01-21 13:02:50|395.03|392.83|395.38|393.18|395.38|393.18|395.03|392.83|0
1642770180000|2022-01-21 13:03:00|395.2|393|395.56|393.36|395.56|393.36|395.2|393|0
1642770190000|2022-01-21 13:03:10|395.2|393|395.2|393|395.2|393|395.03|392.83|0
1642770200000|2022-01-21 13:03:20|395.03|392.83|395.03|392.83|395.03|392.83|395.03|392.83|0
1642770210000|2022-01-21 13:03:30|395.2|393|395.03|392.83|395.2|393|394.85|392.65|0
1642770220000|2022-01-21 13:03:40|394.67|392.47|395.56|393.36|395.56|393.36|394.67|392.47|0
1642770230000|2022-01-21 13:03:50|395.74|393.54|396.27|394.07|396.27|394.07|395.74|393.54|0
1642770240000|2022-01-21 13:04:00|396.09|393.89|395.91|393.71|396.45|394.25|395.91|393.71|0
1642770250000|2022-01-21 13:04:10|395.74|393.54|395.56|393.36|395.74|393.54|395.56|393.36|0
1642770260000|2022-01-21 13:04:20|395.38|393.18|395.2|393|395.38|393.18|395.2|393|0
1642770270000|2022-01-21 13:04:30|395.38|393.18|395.2|393|395.56|393.36|395.2|393|0
1642770280000|2022-01-21 13:04:40|395.38|393.18|395.38|393.18|395.38|393.18|395.2|393|0
1642770290000|2022-01-21 13:04:50|395.56|393.36|395.91|393.71|395.91|393.71|395.56|393.36|0
1642770300000|2022-01-21 13:05:00|395.74|393.54|395.38|393.18|395.74|393.54|395.38|393.18|0
1642770310000|2022-01-21 13:05:10|395.56|393.36|395.2|393|395.74|393.54|395.2|393|0
1642770320000|2022-01-21 13:05:20|394.49|392.29|394.67|392.47|394.67|392.47|394.49|392.29|0
1642770330000|2022-01-21 13:05:30|395.03|392.83|394.76|392.56|395.03|392.83|394.76|392.56|0
1642770340000|2022-01-21 13:05:40|395.03|392.83|394.67|392.47|395.03|392.83|394.49|392.29|0
1642770350000|2022-01-21 13:05:50|394.85|392.65|394.49|392.29|394.85|392.65|394.49|392.29|0
1642770360000|2022-01-21 13:06:00|394.14|391.94|394.14|391.94|394.14|391.94|394.14|391.94|0
1642770370000|2022-01-21 13:06:10|393.78|391.58|393.61|391.41|393.78|391.58|393.43|391.23|0
1642770380000|2022-01-21 13:06:20|393.43|391.23|393.61|391.41|393.78|391.58|393.43|391.23|0
1642770390000|2022-01-21 13:06:30|393.96|391.76|394.14|391.94|394.14|391.94|393.96|391.76|0
1642770400000|2022-01-21 13:06:40|394.32|392.12|394.85|392.65|394.85|392.65|394.32|392.12|0
1642770410000|2022-01-21 13:06:50|395.02|392.82|395.02|392.82|395.02|392.82|394.67|392.47|0
1642770420000|2022-01-21 13:07:00|395.2|393|395.38|393.18|395.38|393.18|395.2|393|0
1642770430000|2022-01-21 13:07:10|395.56|393.36|394.85|392.65|395.56|393.36|394.85|392.65|0
1642770440000|2022-01-21 13:07:20|394.67|392.47|394.31|392.11|394.67|392.47|394.31|392.11|0
1642770450000|2022-01-21 13:07:30|394.85|392.65|395.02|392.82|395.02|392.82|394.85|392.65|0
1642770460000|2022-01-21 13:07:40|395.2|393|395.56|393.36|395.56|393.36|395.2|393|0
1642770470000|2022-01-21 13:07:50|395.2|393|395.2|393|395.2|393|395.2|393|0
1642770480000|2022-01-21 13:08:00|395.38|393.18|395.47|393.27|395.56|393.36|395.38|393.18|0
1642770490000|2022-01-21 13:08:10|395.38|393.18|395.38|393.18|395.38|393.18|395.38|393.18|0
1642770500000|2022-01-21 13:08:20|395.2|393|395.02|392.82|395.2|393|394.67|392.47|0
1642770510000|2022-01-21 13:08:30|394.85|392.65|394.85|392.65|394.94|392.74|394.85|392.65|0
1642770520000|2022-01-21 13:08:40|394.31|392.11|394.31|392.11|394.31|392.11|394.31|392.11|0
1642770530000|2022-01-21 13:08:50|394.49|392.29|394.14|391.94|394.49|392.29|394.14|391.94|0
1642770540000|2022-01-21 13:09:00|394.31|392.11|394.14|391.94|394.31|392.11|394.14|391.94|0
1642770550000|2022-01-21 13:09:10|394.49|392.29|394.67|392.47|394.67|392.47|394.49|392.29|0
1642770560000|2022-01-21 13:09:20|394.31|392.11|394.14|391.94|394.31|392.11|394.14|391.94|0
1642770570000|2022-01-21 13:09:30|394.49|392.29|394.67|392.47|394.85|392.65|394.49|392.29|0
1642770580000|2022-01-21 13:09:40|394.49|392.29|393.78|391.58|394.49|392.29|393.78|391.58|0
1642770590000|2022-01-21 13:09:50|393.96|391.76|392.9|390.7|393.96|391.76|392.9|390.7|0
1642770600000|2022-01-21 13:10:00|392.72|390.52|392.72|390.52|392.72|390.52|392.54|390.34|0
1642770610000|2022-01-21 13:10:10|392.54|390.34|392.37|390.17|392.72|390.52|392.37|390.17|0
1642770620000|2022-01-21 13:10:20|392.54|390.34|392.37|390.17|392.72|390.52|392.37|390.17|0
1642770630000|2022-01-21 13:10:30|392.72|390.52|392.54|390.34|392.72|390.52|392.54|390.34|0
1642770640000|2022-01-21 13:10:40|392.72|390.52|392.72|390.52|392.9|390.7|392.72|390.52|0
1642770650000|2022-01-21 13:10:50|393.25|391.05|393.6|391.4|393.6|391.4|393.25|391.05|0
1642770660000|2022-01-21 13:11:00|393.78|391.58|393.6|391.4|393.78|391.58|393.6|391.4|0
1642770670000|2022-01-21 13:11:10|393.43|391.23|393.43|391.23|393.6|391.4|393.25|391.05|0
1642770680000|2022-01-21 13:11:20|393.6|391.4|393.43|391.23|393.6|391.4|393.43|391.23|0
1642770690000|2022-01-21 13:11:30|394.85|392.65|395.73|393.53|395.91|393.71|394.85|392.65|0
1642770700000|2022-01-21 13:11:40|396.09|393.89|396.62|394.42|396.62|394.42|396.09|393.89|0
1642770710000|2022-01-21 13:11:50|396.8|394.6|396.27|394.07|396.8|394.6|395.91|393.71|0
1642770720000|2022-01-21 13:12:00|396.09|393.89|395.56|393.36|396.09|393.89|395.56|393.36|0
1642770730000|2022-01-21 13:12:10|395.73|393.53|394.85|392.65|395.73|393.53|394.85|392.65|0
1642770740000|2022-01-21 13:12:20|395.56|393.36|395.55|393.35|395.56|393.36|395.38|393.18|0
1642770750000|2022-01-21 13:12:30|395.91|393.71|395.38|393.18|395.91|393.71|395.38|393.18|0
1642770760000|2022-01-21 13:12:40|395.55|393.35|396.09|393.89|396.09|393.89|395.38|393.18|0
1642770770000|2022-01-21 13:12:50|395.91|393.71|395.91|393.71|396.09|393.89|395.91|393.71|0
1642770780000|2022-01-21 13:13:00|395.38|393.18|395.55|393.35|395.73|393.53|395.38|393.18|0
1642770790000|2022-01-21 13:13:10|395.38|393.18|395.73|393.53|395.73|393.53|395.38|393.18|0
1642770800000|2022-01-21 13:13:20|395.91|393.71|395.55|393.35|395.91|393.71|395.55|393.35|0
1642770810000|2022-01-21 13:13:30|395.91|393.71|396.09|393.89|396.09|393.89|395.91|393.71|0
1642770820000|2022-01-21 13:13:40|396.27|394.07|396.27|394.07|396.44|394.24|396.27|394.07|0
1642770830000|2022-01-21 13:13:50|396.09|393.89|395.38|393.18|396.09|393.89|395.38|393.18|0
1642770840000|2022-01-21 13:14:00|395.29|393.09|395.82|393.62|396|393.8|395.29|393.09|0
1642770850000|2022-01-21 13:14:10|395.73|393.53|395.55|393.35|395.73|393.53|395.55|393.35|0
1642770860000|2022-01-21 13:14:20|395.73|393.53|395.2|393|395.73|393.53|395.2|393|0
1642770870000|2022-01-21 13:14:30|394.67|392.47|394.13|391.93|394.67|392.47|394.13|391.93|0
1642770880000|2022-01-21 13:14:40|394.31|392.11|394.49|392.29|394.49|392.29|394.31|392.11|0
1642770890000|2022-01-21 13:14:50|394.13|391.93|394.49|392.29|394.49|392.29|394.13|391.93|0
1642770900000|2022-01-21 13:15:00|394.67|392.47|395.2|393|395.2|393|394.67|392.47|0
1642770910000|2022-01-21 13:15:10|395.38|393.18|395.55|393.35|395.55|393.35|395.38|393.18|0
1642770920000|2022-01-21 13:15:20|395.73|393.53|395.91|393.71|395.91|393.71|395.73|393.53|0
1642770930000|2022-01-21 13:15:30|395.82|393.62|396.26|394.06|396.26|394.06|395.82|393.62|0
1642770940000|2022-01-21 13:15:40|396.09|393.89|396.26|394.06|396.26|394.06|396.09|393.89|0
1642770950000|2022-01-21 13:15:50|396.36|394.16|396.98|394.78|396.98|394.78|396.36|394.16|0
1642770960000|2022-01-21 13:16:00|396.71|394.51|396.8|394.6|396.98|394.78|396.71|394.51|0
1642770970000|2022-01-21 13:16:10|396.62|394.42|396.8|394.6|396.8|394.6|396.26|394.06|0
1642770980000|2022-01-21 13:16:20|396.98|394.78|396.8|394.6|397.15|394.95|396.8|394.6|0
1642770990000|2022-01-21 13:16:30|396.98|394.78|396.8|394.6|396.98|394.78|396.8|394.6|0
1642771000000|2022-01-21 13:16:40|396.98|394.78|396.44|394.24|397.33|395.13|396.44|394.24|0
1642771010000|2022-01-21 13:16:50|396.26|394.06|396.36|394.16|396.36|394.16|396.09|393.89|0
1642771020000|2022-01-21 13:17:00|396.44|394.24|396.26|394.06|396.44|394.24|396.26|394.06|0
1642771030000|2022-01-21 13:17:10|396.44|394.24|396.09|393.89|396.44|394.24|396.09|393.89|0
1642771040000|2022-01-21 13:17:20|395.73|393.53|395.73|393.53|395.73|393.53|395.73|393.53|0
1642771050000|2022-01-21 13:17:30|395.91|393.71|395.55|393.35|395.91|393.71|395.55|393.35|0
1642771060000|2022-01-21 13:17:40|395.38|393.18|395.38|393.18|395.55|393.35|395.38|393.18|0
1642771070000|2022-01-21 13:17:50|395.2|393|395.02|392.82|395.2|393|395.02|392.82|0
1642771080000|2022-01-21 13:18:00|395.2|393|395.38|393.18|395.38|393.18|395.2|393|0
1642771090000|2022-01-21 13:18:10|394.84|392.64|394.58|392.38|394.84|392.64|394.58|392.38|0
1642771100000|2022-01-21 13:18:20|394.49|392.29|394.31|392.11|394.49|392.29|394.31|392.11|0
1642771110000|2022-01-21 13:18:30|393.96|391.76|393.78|391.58|394.13|391.93|393.78|391.58|0
1642771120000|2022-01-21 13:18:40|393.6|391.4|393.6|391.4|393.6|391.4|393.6|391.4|0
1642771130000|2022-01-21 13:18:50|393.42|391.22|393.25|391.05|393.42|391.22|393.25|391.05|0
1642771140000|2022-01-21 13:19:00|393.42|391.22|392.99|390.79|393.42|391.22|392.99|390.79|0
1642771150000|2022-01-21 13:19:10|392.36|390.16|392.72|390.52|392.72|390.52|392.36|390.16|0
1642771160000|2022-01-21 13:19:20|392.89|390.69|392.36|390.16|392.89|390.69|392.36|390.16|0
1642771170000|2022-01-21 13:19:30|392.72|390.52|392.89|390.69|392.89|390.69|392.72|390.52|0
1642771180000|2022-01-21 13:19:40|392.72|390.52|392.36|390.16|392.72|390.52|392.36|390.16|0
1642771190000|2022-01-21 13:19:50|392.54|390.34|392.36|390.16|392.54|390.34|392.36|390.16|0
1642771200000|2022-01-21 13:20:00|392.19|389.99|392.19|389.99|392.19|389.99|391.83|389.63|0
1642771210000|2022-01-21 13:20:10|391.83|389.63|391.83|389.63|391.83|389.63|391.83|389.63|0
1642771220000|2022-01-21 13:20:20|391.48|389.28|390.77|388.57|391.48|389.28|390.77|388.57|0
1642771230000|2022-01-21 13:20:30|390.6|388.4|390.07|387.87|390.6|388.4|390.07|387.87|0
1642771240000|2022-01-21 13:20:40|390.24|388.04|390.42|388.22|390.6|388.4|390.24|388.04|0
1642771250000|2022-01-21 13:20:50|389.89|387.69|390.07|387.87|390.42|388.22|389.89|387.69|0
1642771260000|2022-01-21 13:21:00|390.42|388.22|390.42|388.22|390.42|388.22|390.42|388.22|0
1642771270000|2022-01-21 13:21:10|390.6|388.4|389.71|387.51|390.6|388.4|389.71|387.51|0
1642771280000|2022-01-21 13:21:20|389.89|387.69|390.24|388.04|390.24|388.04|389.89|387.69|0
1642771290000|2022-01-21 13:21:30|390.51|388.31|390.24|388.04|390.6|388.4|390.24|388.04|0
1642771300000|2022-01-21 13:21:40|390.16|387.96|390.77|388.57|390.77|388.57|390.16|387.96|0
1642771310000|2022-01-21 13:21:50|390.6|388.4|390.77|388.57|390.77|388.57|390.6|388.4|0
1642771320000|2022-01-21 13:22:00|390.95|388.75|390.77|388.57|390.95|388.75|390.77|388.57|0
1642771330000|2022-01-21 13:22:10|390.95|388.75|391.48|389.28|391.48|389.28|390.95|388.75|0
1642771340000|2022-01-21 13:22:20|392.36|390.16|392.63|390.43|392.63|390.43|392.36|390.16|0
1642771350000|2022-01-21 13:22:30|392.18|389.98|391.12|388.92|392.18|389.98|391.12|388.92|0
1642771360000|2022-01-21 13:22:40|391.65|389.45|391.83|389.63|391.83|389.63|391.65|389.45|0
1642771370000|2022-01-21 13:22:50|391.65|389.45|391.65|389.45|392.01|389.81|391.65|389.45|0
1642771380000|2022-01-21 13:23:00|391.83|389.63|391.83|389.63|392.18|389.98|391.83|389.63|0
1642771390000|2022-01-21 13:23:10|391.65|389.45|391.48|389.28|391.65|389.45|391.48|389.28|0
1642771400000|2022-01-21 13:23:20|391.3|389.1|390.95|388.75|391.3|389.1|390.95|388.75|0
1642771410000|2022-01-21 13:23:30|390.42|388.22|390.42|388.22|390.42|388.22|390.07|387.87|0
1642771420000|2022-01-21 13:23:40|390.24|388.04|390.24|388.04|390.42|388.22|390.07|387.87|0
1642771430000|2022-01-21 13:23:50|390.42|388.22|390.24|388.04|390.42|388.22|390.07|387.87|0
1642771440000|2022-01-21 13:24:00|389.89|387.69|390.59|388.39|390.59|388.39|389.89|387.69|0
1642771450000|2022-01-21 13:24:10|390.42|388.22|390.95|388.75|390.95|388.75|390.42|388.22|0
1642771460000|2022-01-21 13:24:20|390.77|388.57|390.86|388.66|390.95|388.75|390.77|388.57|0
1642771470000|2022-01-21 13:24:30|390.77|388.57|390.95|388.75|390.95|388.75|390.77|388.57|0
1642771480000|2022-01-21 13:24:40|390.51|388.31|390.59|388.39|390.59|388.39|390.42|388.22|0
1642771490000|2022-01-21 13:24:50|390.77|388.57|390.95|388.75|390.95|388.75|390.77|388.57|0
1642771500000|2022-01-21 13:25:00|390.77|388.57|390.59|388.39|390.77|388.57|390.42|388.22|0
1642771510000|2022-01-21 13:25:10|390.77|388.57|390.59|388.39|390.77|388.57|390.42|388.22|0
1642771520000|2022-01-21 13:25:20|390.77|388.57|390.59|388.39|391.12|388.92|390.59|388.39|0
1642771530000|2022-01-21 13:25:30|390.77|388.57|390.24|388.04|390.77|388.57|390.24|388.04|0
1642771540000|2022-01-21 13:25:40|390.07|387.87|390.07|387.87|390.07|387.87|390.07|387.87|0
1642771550000|2022-01-21 13:25:50|389.89|387.69|390.42|388.22|390.42|388.22|389.89|387.69|0
1642771560000|2022-01-21 13:26:00|390.07|387.87|390.77|388.57|390.77|388.57|390.07|387.87|0
1642771570000|2022-01-21 13:26:10|390.42|388.22|390.24|388.04|390.42|388.22|390.24|388.04|0
1642771580000|2022-01-21 13:26:20|390.42|388.22|390.42|388.22|390.42|388.22|390.42|388.22|0
1642771590000|2022-01-21 13:26:30|390.51|388.31|390.77|388.57|390.77|388.57|390.51|388.31|0
1642771600000|2022-01-21 13:26:40|391.12|388.92|391.12|388.92|391.3|389.1|391.12|388.92|0
1642771610000|2022-01-21 13:26:50|390.95|388.75|391.12|388.92|391.3|389.1|390.95|388.75|0
1642771620000|2022-01-21 13:27:00|390.77|388.57|390.59|388.39|390.95|388.75|390.42|388.22|0
1642771630000|2022-01-21 13:27:10|390.42|388.22|390.06|387.86|390.42|388.22|390.06|387.86|0
1642771640000|2022-01-21 13:27:20|390.51|388.31|390.59|388.39|390.59|388.39|390.51|388.31|0
1642771650000|2022-01-21 13:27:30|390.24|388.04|390.24|388.04|390.24|388.04|390.06|387.86|0
1642771660000|2022-01-21 13:27:40|390.42|388.22|390.24|388.04|390.42|388.22|390.16|387.96|0
1642771670000|2022-01-21 13:27:50|390.16|387.96|390.24|388.04|390.24|388.04|390.06|387.86|0
1642771680000|2022-01-21 13:28:00|390.33|388.13|390.24|388.04|390.33|388.13|390.24|388.04|0
1642771690000|2022-01-21 13:28:10|390.16|387.96|390.16|387.96|390.24|388.04|390.06|387.86|0
1642771700000|2022-01-21 13:28:20|390.24|388.04|390.42|388.22|390.42|388.22|390.24|388.04|0
1642771710000|2022-01-21 13:28:30|390.24|388.04|390.42|388.22|390.42|388.22|390.24|388.04|0
1642771730000|2022-01-21 13:28:50|390.59|388.39|390.59|388.39|390.77|388.57|390.59|388.39|0
1642771740000|2022-01-21 13:29:00|390.06|387.86|390.42|388.22|390.42|388.22|389.89|387.69|0
1642771750000|2022-01-21 13:29:10|390.16|387.96|390.06|387.86|390.16|387.96|390.06|387.86|0
1642771760000|2022-01-21 13:29:20|390.24|388.04|390.77|388.57|390.77|388.57|390.24|388.04|0
1642771770000|2022-01-21 13:29:30|390.95|388.75|391.3|389.1|391.48|389.28|390.95|388.75|0
1642771780000|2022-01-21 13:29:40|391.48|389.28|391.47|389.27|391.48|389.28|391.47|389.27|0
1642771790000|2022-01-21 13:29:50|391.65|389.45|391.47|389.27|391.65|389.45|391.47|389.27|0
1642771800000|2022-01-21 13:30:00|391.57|389.37|390.95|388.75|391.57|389.37|390.95|388.75|0
1642771810000|2022-01-21 13:30:10|391.12|388.92|391.12|388.92|391.12|388.92|391.04|388.84|0
1642771820000|2022-01-21 13:30:20|391.04|388.84|391.04|388.84|391.04|388.84|391.04|388.84|0
1642771830000|2022-01-21 13:30:30|391.3|389.1|391.57|389.37|391.57|389.37|391.3|389.1|0
1642771840000|2022-01-21 13:30:40|392.18|389.98|392.18|389.98|392.18|389.98|391.92|389.72|0
1642771850000|2022-01-21 13:30:50|392.53|390.33|392.18|389.98|392.53|390.33|392.18|389.98|0
1642771860000|2022-01-21 13:31:00|392.1|389.9|392.53|390.33|392.53|390.33|392.1|389.9|0
1642771870000|2022-01-21 13:31:10|392.36|390.16|392.36|390.16|392.36|390.16|392.36|390.16|0
1642771880000|2022-01-21 13:31:20|392.53|390.33|392.36|390.16|392.53|390.33|392.36|390.16|0
1642771890000|2022-01-21 13:31:30|392.53|390.33|392.98|390.78|392.98|390.78|392.53|390.33|0
1642771900000|2022-01-21 13:31:40|393.24|391.04|393.24|391.04|393.24|391.04|393.07|390.87|0
1642771910000|2022-01-21 13:31:50|393.42|391.22|393.24|391.04|393.42|391.22|393.07|390.87|0
1642771920000|2022-01-21 13:32:00|393.42|391.22|393.24|391.04|393.42|391.22|393.24|391.04|0
1642771930000|2022-01-21 13:32:10|393.07|390.87|393.24|391.04|393.24|391.04|393.07|390.87|0
1642771940000|2022-01-21 13:32:20|393.42|391.22|393.6|391.4|393.6|391.4|393.42|391.22|0
1642771950000|2022-01-21 13:32:30|393.33|391.13|393.77|391.57|393.77|391.57|393.33|391.13|0
1642771960000|2022-01-21 13:32:40|393.6|391.4|393.06|390.86|393.6|391.4|393.06|390.86|0
1642771970000|2022-01-21 13:32:50|392.89|390.69|392.89|390.69|392.89|390.69|392.89|390.69|0
1642771980000|2022-01-21 13:33:00|392.71|390.51|392.18|389.98|392.71|390.51|392.18|389.98|0
1642771990000|2022-01-21 13:33:10|392|389.8|391.65|389.45|392|389.8|391.65|389.45|0
1642772000000|2022-01-21 13:33:20|391.74|389.54|391.65|389.45|391.74|389.54|391.47|389.27|0
1642772010000|2022-01-21 13:33:30|391.47|389.27|391.3|389.1|391.47|389.27|391.3|389.1|0
1642772020000|2022-01-21 13:33:40|391.12|388.92|391.47|389.27|391.47|389.27|390.94|388.74|0
1642772030000|2022-01-21 13:33:50|391.39|389.19|391.3|389.1|391.39|389.19|391.3|389.1|0
1642772040000|2022-01-21 13:34:00|391.39|389.19|391.65|389.45|391.65|389.45|391.39|389.19|0
1642772050000|2022-01-21 13:34:10|391.83|389.63|392.36|390.16|392.36|390.16|391.83|389.63|0
1642772060000|2022-01-21 13:34:20|392.71|390.51|393.77|391.57|393.77|391.57|392.71|390.51|0
1642772070000|2022-01-21 13:34:30|393.6|391.4|395.01|392.81|395.01|392.81|393.6|391.4|0
1642772080000|2022-01-21 13:34:40|394.66|392.46|394.48|392.28|394.66|392.46|394.48|392.28|0
1642772090000|2022-01-21 13:34:50|394.66|392.46|395.01|392.81|395.01|392.81|394.66|392.46|0
1642772100000|2022-01-21 13:35:00|395.28|393.08|394.84|392.64|395.28|393.08|394.84|392.64|0
1642772110000|2022-01-21 13:35:10|394.48|392.28|394.84|392.64|394.84|392.64|394.48|392.28|0
1642772120000|2022-01-21 13:35:20|394.75|392.55|394.3|392.1|394.75|392.55|394.3|392.1|0
1642772130000|2022-01-21 13:35:30|394.48|392.28|394.3|392.1|394.48|392.28|394.3|392.1|0
1642772140000|2022-01-21 13:35:40|394.48|392.28|394.48|392.28|394.66|392.46|394.48|392.28|0
1642772150000|2022-01-21 13:35:50|394.13|391.93|394.13|391.93|394.13|391.93|393.59|391.39|0
1642772160000|2022-01-21 13:36:00|393.95|391.75|394.04|391.84|394.13|391.93|393.95|391.75|0
1642772170000|2022-01-21 13:36:10|393.95|391.75|394.66|392.46|394.66|392.46|393.77|391.57|0
1642772180000|2022-01-21 13:36:20|393.95|391.75|393.59|391.39|393.95|391.75|393.59|391.39|0
1642772190000|2022-01-21 13:36:30|393.51|391.31|393.77|391.57|393.77|391.57|393.51|391.31|0
1642772200000|2022-01-21 13:36:40|393.59|391.39|393.59|391.39|393.59|391.39|393.59|391.39|0
1642772210000|2022-01-21 13:36:50|393.77|391.57|392.53|390.33|393.77|391.57|392.53|390.33|0
1642772220000|2022-01-21 13:37:00|392.36|390.16|392.18|389.98|392.53|390.33|392.18|389.98|0
1642772230000|2022-01-21 13:37:10|392|389.8|392.18|389.98|392.18|389.98|392|389.8|0
1642772240000|2022-01-21 13:37:20|392|389.8|392.18|389.98|392.18|389.98|392|389.8|0
1642772250000|2022-01-21 13:37:30|392|389.8|392.18|389.98|392.18|389.98|392|389.8|0
1642772260000|2022-01-21 13:37:40|392.36|390.16|391.83|389.63|392.36|390.16|391.83|389.63|0
1642772270000|2022-01-21 13:37:50|391.65|389.45|391.82|389.62|391.83|389.63|391.65|389.45|0
1642772280000|2022-01-21 13:38:00|392|389.8|392.89|390.69|392.89|390.69|392|389.8|0
1642772290000|2022-01-21 13:38:10|392.53|390.33|391.65|389.45|392.53|390.33|391.47|389.27|0
1642772300000|2022-01-21 13:38:20|391.47|389.27|391.47|389.27|391.65|389.45|391.47|389.27|0
1642772310000|2022-01-21 13:38:30|391.65|389.45|391.47|389.27|391.74|389.54|391.47|389.27|0
1642772320000|2022-01-21 13:38:40|391.29|389.09|391.47|389.27|391.47|389.27|391.29|389.09|0
1642772330000|2022-01-21 13:38:50|391.29|389.09|391.29|389.09|391.47|389.27|391.29|389.09|0
1642772340000|2022-01-21 13:39:00|391.21|389.01|391.12|388.92|391.21|389.01|390.94|388.74|0
1642772350000|2022-01-21 13:39:10|390.94|388.74|390.94|388.74|390.94|388.74|390.77|388.57|0
1642772360000|2022-01-21 13:39:20|391.03|388.83|390.94|388.74|391.03|388.83|390.94|388.74|0
1642772370000|2022-01-21 13:39:30|390.77|388.57|390.68|388.48|390.94|388.74|390.68|388.48|0
1642772380000|2022-01-21 13:39:40|390.41|388.21|389.71|387.51|390.41|388.21|389.71|387.51|0
1642772390000|2022-01-21 13:39:50|389.53|387.33|389.18|386.98|389.53|387.33|389.18|386.98|0
1642772400000|2022-01-21 13:40:00|389.88|387.68|390.24|388.04|390.24|388.04|389.88|387.68|0
1642772410000|2022-01-21 13:40:10|390.5|388.3|390.76|388.56|390.76|388.56|390.5|388.3|0
1642772420000|2022-01-21 13:40:20|390.59|388.39|390.59|388.39|390.76|388.56|390.59|388.39|0
1642772430000|2022-01-21 13:40:30|390.41|388.21|390.06|387.86|390.41|388.21|390.06|387.86|0
1642772440000|2022-01-21 13:40:40|390.15|387.95|390.06|387.86|390.15|387.95|390.06|387.86|0
1642772450000|2022-01-21 13:40:50|389.88|387.68|389.88|387.68|389.97|387.77|389.88|387.68|0
1642772460000|2022-01-21 13:41:00|390.06|387.86|390.94|388.74|390.94|388.74|390.06|387.86|0
1642772470000|2022-01-21 13:41:10|391.12|388.92|391.12|388.92|391.12|388.92|390.94|388.74|0
1642772480000|2022-01-21 13:41:20|390.94|388.74|390.76|388.56|390.94|388.74|390.76|388.56|0
1642772490000|2022-01-21 13:41:30|391.12|388.92|390.94|388.74|391.12|388.92|390.94|388.74|0
1642772500000|2022-01-21 13:41:40|391.03|388.83|390.59|388.39|391.12|388.92|390.59|388.39|0
1642772510000|2022-01-21 13:41:50|390.68|388.48|390.76|388.56|390.76|388.56|390.68|388.48|0
1642772520000|2022-01-21 13:42:00|391.12|388.92|391.12|388.92|391.12|388.92|390.94|388.74|0
1642772530000|2022-01-21 13:42:10|390.94|388.74|389.97|387.77|390.94|388.74|389.97|387.77|0
1642772540000|2022-01-21 13:42:20|390.06|387.86|390.23|388.03|390.23|388.03|390.06|387.86|0
1642772550000|2022-01-21 13:42:30|390.06|387.86|390.41|388.21|390.41|388.21|390.06|387.86|0
1642772560000|2022-01-21 13:42:40|390.23|388.03|391.12|388.92|391.12|388.92|390.06|387.86|0
1642772570000|2022-01-21 13:42:50|391.65|389.45|392.35|390.15|392.35|390.15|391.65|389.45|0
1642772580000|2022-01-21 13:43:00|392.18|389.98|391.47|389.27|392.18|389.98|391.47|389.27|0
1642772590000|2022-01-21 13:43:10|390.76|388.56|390.76|388.56|390.76|388.56|390.59|388.39|0
1642772600000|2022-01-21 13:43:20|390.41|388.21|389.71|387.51|390.41|388.21|389.71|387.51|0
1642772610000|2022-01-21 13:43:30|389.35|387.15|389|386.8|389.35|387.15|388.83|386.63|0
1642772620000|2022-01-21 13:43:40|389.18|386.98|389.88|387.68|389.88|387.68|389.18|386.98|0
1642772630000|2022-01-21 13:43:50|390.06|387.86|389.35|387.15|390.06|387.86|389.35|387.15|0
1642772640000|2022-01-21 13:44:00|389.53|387.33|389.71|387.51|389.71|387.51|389.53|387.33|0
1642772650000|2022-01-21 13:44:10|389.53|387.33|390.06|387.86|390.06|387.86|389.53|387.33|0
1642772660000|2022-01-21 13:44:20|389.88|387.68|389.88|387.68|390.06|387.86|389.88|387.68|0
1642772670000|2022-01-21 13:44:30|389.71|387.51|389.88|387.68|390.06|387.86|389.71|387.51|0
1642772680000|2022-01-21 13:44:40|390.06|387.86|389.88|387.68|390.06|387.86|389.71|387.51|0
1642772690000|2022-01-21 13:44:50|390.06|387.86|390.41|388.21|390.41|388.21|390.06|387.86|0
1642772700000|2022-01-21 13:45:00|390.76|388.56|390.59|388.39|391.12|388.92|390.59|388.39|0
1642772710000|2022-01-21 13:45:10|390.41|388.21|390.76|388.56|390.76|388.56|390.41|388.21|0
1642772720000|2022-01-21 13:45:20|390.41|388.21|390.76|388.56|390.76|388.56|390.41|388.21|0
1642772730000|2022-01-21 13:45:30|390.41|388.21|390.76|388.56|390.76|388.56|390.33|388.13|0
1642772740000|2022-01-21 13:45:40|390.59|388.39|390.76|388.56|390.76|388.56|390.41|388.21|0
1642772750000|2022-01-21 13:45:50|390.59|388.39|390.94|388.74|390.94|388.74|390.59|388.39|0
1642772760000|2022-01-21 13:46:00|391.38|389.18|391.12|388.92|391.38|389.18|391.12|388.92|0
1642772770000|2022-01-21 13:46:10|391.29|389.09|390.59|388.39|391.47|389.27|390.59|388.39|0
1642772780000|2022-01-21 13:46:20|390.41|388.21|390.59|388.39|390.59|388.39|390.41|388.21|0
1642772790000|2022-01-21 13:46:30|390.41|388.21|390.59|388.39|390.76|388.56|390.41|388.21|0
1642772800000|2022-01-21 13:46:40|390.41|388.21|390.59|388.39|390.76|388.56|390.41|388.21|0
1642772810000|2022-01-21 13:46:50|390.76|388.56|390.94|388.74|390.94|388.74|390.76|388.56|0
1642772820000|2022-01-21 13:47:00|390.59|388.39|391.11|388.91|391.11|388.91|390.59|388.39|0
1642772830000|2022-01-21 13:47:10|390.94|388.74|391.29|389.09|391.29|389.09|390.94|388.74|0
1642772840000|2022-01-21 13:47:20|391.47|389.27|391.29|389.09|391.64|389.44|391.29|389.09|0
1642772850000|2022-01-21 13:47:30|391.64|389.44|391.82|389.62|391.82|389.62|391.47|389.27|0
1642772860000|2022-01-21 13:47:40|391.64|389.44|392|389.8|392|389.8|391.64|389.44|0
1642772870000|2022-01-21 13:47:50|391.82|389.62|391.82|389.62|391.82|389.62|391.64|389.44|0
1642772890000|2022-01-21 13:48:10|391.64|389.44|391.47|389.27|391.64|389.44|391.47|389.27|0
1642772900000|2022-01-21 13:48:20|391.64|389.44|391.29|389.09|391.64|389.44|391.29|389.09|0
1642772910000|2022-01-21 13:48:30|391.11|388.91|391.29|389.09|391.29|389.09|391.11|388.91|0
1642772920000|2022-01-21 13:48:40|391.47|389.27|391.64|389.44|391.64|389.44|391.47|389.27|0
1642772930000|2022-01-21 13:48:50|391.82|389.62|391.82|389.62|391.82|389.62|391.64|389.44|0
1642772940000|2022-01-21 13:49:00|391.64|389.44|391.64|389.44|391.64|389.44|391.64|389.44|0
1642772950000|2022-01-21 13:49:10|391.82|389.62|391.47|389.27|391.82|389.62|391.47|389.27|0
1642772960000|2022-01-21 13:49:20|391.56|389.36|391.64|389.44|391.64|389.44|391.56|389.36|0
1642772970000|2022-01-21 13:49:30|391.47|389.27|391.64|389.44|391.64|389.44|391.47|389.27|0
1642772980000|2022-01-21 13:49:40|391.82|389.62|392|389.8|392|389.8|391.82|389.62|0
1642772990000|2022-01-21 13:49:50|392.17|389.97|392|389.8|392.17|389.97|392|389.8|0
1642773000000|2022-01-21 13:50:00|391.47|389.27|391.11|388.91|391.47|389.27|391.11|388.91|0
1642773010000|2022-01-21 13:50:10|390.94|388.74|391.82|389.62|391.82|389.62|390.94|388.74|0
1642773020000|2022-01-21 13:50:20|392.17|389.97|392.7|390.5|392.88|390.68|392.17|389.97|0
1642773030000|2022-01-21 13:50:30|393.23|391.03|391.29|389.09|393.23|391.03|391.29|389.09|0
1642773040000|2022-01-21 13:50:40|391.64|389.44|391.64|389.44|391.82|389.62|391.64|389.44|0
1642773050000|2022-01-21 13:50:50|391.82|389.62|392|389.8|392|389.8|391.64|389.44|0
1642773060000|2022-01-21 13:51:00|392.17|389.97|392|389.8|392.17|389.97|392|389.8|0
1642773070000|2022-01-21 13:51:10|391.82|389.62|391.64|389.44|391.82|389.62|391.64|389.44|0
1642773080000|2022-01-21 13:51:20|391.82|389.62|392.35|390.15|392.53|390.33|391.82|389.62|0
1642773090000|2022-01-21 13:51:30|392.53|390.33|392.17|389.97|392.53|390.33|392.17|389.97|0
1642773100000|2022-01-21 13:51:40|392|389.8|392.17|389.97|392.17|389.97|392|389.8|0
1642773110000|2022-01-21 13:51:50|392|389.8|392.17|389.97|392.17|389.97|392|389.8|0
1642773120000|2022-01-21 13:52:00|392|389.8|392|389.8|392|389.8|391.82|389.62|0
1642773130000|2022-01-21 13:52:10|391.82|389.62|391.64|389.44|391.82|389.62|391.64|389.44|0
1642773140000|2022-01-21 13:52:20|391.29|389.09|390.94|388.74|391.29|389.09|390.76|388.56|0
1642773150000|2022-01-21 13:52:30|390.58|388.38|390.58|388.38|390.58|388.38|390.58|388.38|0
1642773160000|2022-01-21 13:52:40|390.76|388.56|390.76|388.56|390.76|388.56|390.76|388.56|0
1642773170000|2022-01-21 13:52:50|390.41|388.21|390.23|388.03|390.41|388.21|390.23|388.03|0
1642773180000|2022-01-21 13:53:00|390.32|388.12|391.11|388.91|391.11|388.91|390.32|388.12|0
1642773190000|2022-01-21 13:53:10|391.29|389.09|391.29|389.09|391.47|389.27|391.11|388.91|0
1642773200000|2022-01-21 13:53:20|391.47|389.27|391.64|389.44|391.64|389.44|391.29|389.09|0
1642773210000|2022-01-21 13:53:30|392|389.8|391.82|389.62|392|389.8|391.73|389.53|0
1642773220000|2022-01-21 13:53:40|392.17|389.97|392.17|389.97|392.17|389.97|392|389.8|0
1642773230000|2022-01-21 13:53:50|392|389.8|391.82|389.62|392|389.8|391.82|389.62|0
1642773240000|2022-01-21 13:54:00|391.29|389.09|391.64|389.44|391.64|389.44|391.29|389.09|0
1642773250000|2022-01-21 13:54:10|391.38|389.18|392|389.8|392|389.8|391.38|389.18|0
1642773260000|2022-01-21 13:54:20|392.17|389.97|392.53|390.33|392.7|390.5|392.17|389.97|0
1642773270000|2022-01-21 13:54:30|392.62|390.42|392.7|390.5|392.7|390.5|392.53|390.33|0
1642773280000|2022-01-21 13:54:40|392.62|390.42|392.88|390.68|392.88|390.68|392.62|390.42|0
1642773290000|2022-01-21 13:54:50|392.7|390.5|392.53|390.33|392.7|390.5|392.53|390.33|0
1642773300000|2022-01-21 13:55:00|392.44|390.24|392.35|390.15|392.44|390.24|392.35|390.15|0
1642773310000|2022-01-21 13:55:10|392.53|390.33|392.88|390.68|392.88|390.68|392.53|390.33|0
1642773320000|2022-01-21 13:55:20|392.7|390.5|392.88|390.68|392.88|390.68|392.7|390.5|0
1642773330000|2022-01-21 13:55:30|393.06|390.86|392.7|390.5|393.06|390.86|392.7|390.5|0
1642773340000|2022-01-21 13:55:40|392.52|390.32|392.52|390.32|392.52|390.32|392.52|390.32|0
1642773350000|2022-01-21 13:55:50|392.35|390.15|392.52|390.32|392.52|390.32|392.35|390.15|0
1642773360000|2022-01-21 13:56:00|392.7|390.5|392.52|390.32|392.7|390.5|392.52|390.32|0
1642773370000|2022-01-21 13:56:10|392.7|390.5|392.88|390.68|392.88|390.68|392.52|390.32|0
1642773380000|2022-01-21 13:56:20|392.7|390.5|392.88|390.68|392.88|390.68|392.7|390.5|0
1642773390000|2022-01-21 13:56:30|392.97|390.77|392.97|390.77|392.97|390.77|392.97|390.77|0
1642773400000|2022-01-21 13:56:40|393.06|390.86|392.62|390.42|393.06|390.86|392.62|390.42|0
1642773410000|2022-01-21 13:56:50|392.17|389.97|391.82|389.62|392.17|389.97|391.82|389.62|0
1642773420000|2022-01-21 13:57:00|391.64|389.44|392.17|389.97|392.17|389.97|391.64|389.44|0
1642773430000|2022-01-21 13:57:10|391.99|389.79|392.35|390.15|392.7|390.5|391.99|389.79|0
1642773440000|2022-01-21 13:57:20|392.52|390.32|392.44|390.24|392.52|390.32|392.44|390.24|0
1642773450000|2022-01-21 13:57:30|392.35|390.15|392.88|390.68|392.88|390.68|392.35|390.15|0
1642773460000|2022-01-21 13:57:40|393.05|390.85|393.05|390.85|393.05|390.85|392.88|390.68|0
1642773470000|2022-01-21 13:57:50|392.88|390.68|392.7|390.5|392.88|390.68|392.7|390.5|0
1642773480000|2022-01-21 13:58:00|392.88|390.68|392.88|390.68|392.88|390.68|392.88|390.68|0
1642773490000|2022-01-21 13:58:10|393.05|390.85|393.05|390.85|393.41|391.21|393.05|390.85|0
1642773500000|2022-01-21 13:58:20|392.88|390.68|393.41|391.21|393.59|391.39|392.88|390.68|0
1642773510000|2022-01-21 13:58:30|393.05|390.85|392.88|390.68|393.05|390.85|392.88|390.68|0
1642773520000|2022-01-21 13:58:40|392.7|390.5|392.35|390.15|392.7|390.5|392.35|390.15|0
1642773530000|2022-01-21 13:58:50|391.82|389.62|392.35|390.15|392.35|390.15|391.82|389.62|0
1642773540000|2022-01-21 13:59:00|392.17|389.97|392.17|389.97|392.35|390.15|392.17|389.97|0
1642773550000|2022-01-21 13:59:10|392.35|390.15|392.52|390.32|392.7|390.5|392.35|390.15|0
1642773560000|2022-01-21 13:59:20|392.35|390.15|391.99|389.79|392.35|390.15|391.99|389.79|0
1642773570000|2022-01-21 13:59:30|392.17|389.97|392.17|389.97|392.17|389.97|392.17|389.97|0
1642773580000|2022-01-21 13:59:40|391.99|389.79|392.17|389.97|392.17|389.97|391.99|389.79|0
1642773590000|2022-01-21 13:59:50|391.99|389.79|392.17|389.97|392.17|389.97|391.99|389.79|0
1642773600000|2022-01-21 14:00:00|391.99|389.79|392.17|389.97|392.35|390.15|391.99|389.79|0
1642773610000|2022-01-21 14:00:10|392.52|390.32|392.17|389.97|392.52|390.32|392.17|389.97|0
1642773620000|2022-01-21 14:00:20|391.82|389.62|391.46|389.26|391.82|389.62|391.46|389.26|0
1642773630000|2022-01-21 14:00:30|391.29|389.09|390.58|388.38|391.29|389.09|390.58|388.38|0
1642773640000|2022-01-21 14:00:40|390.76|388.56|390.76|388.56|390.93|388.73|390.76|388.56|0
1642773650000|2022-01-21 14:00:50|390.58|388.38|390.76|388.56|390.93|388.73|390.58|388.38|0
1642773660000|2022-01-21 14:01:00|390.58|388.38|390.76|388.56|390.76|388.56|390.4|388.2|0
1642773670000|2022-01-21 14:01:10|391.29|389.09|390.76|388.56|391.29|389.09|390.76|388.56|0
1642773680000|2022-01-21 14:01:20|390.58|388.38|391.29|389.09|391.29|389.09|390.58|388.38|0
1642773690000|2022-01-21 14:01:30|391.11|388.91|390.93|388.73|391.11|388.91|390.93|388.73|0
1642773700000|2022-01-21 14:01:40|390.85|388.65|391.29|389.09|391.29|389.09|390.85|388.65|0
1642773710000|2022-01-21 14:01:50|391.11|388.91|391.29|389.09|391.29|389.09|391.11|388.91|0
1642773720000|2022-01-21 14:02:00|391.11|388.91|391.46|389.26|391.64|389.44|391.11|388.91|0
1642773730000|2022-01-21 14:02:10|391.64|389.44|391.64|389.44|391.64|389.44|391.29|389.09|0
1642773740000|2022-01-21 14:02:20|391.29|389.09|391.46|389.26|391.46|389.26|391.29|389.09|0
1642773750000|2022-01-21 14:02:30|391.29|389.09|391.46|389.26|391.46|389.26|391.29|389.09|0
1642773760000|2022-01-21 14:02:40|391.29|389.09|391.29|389.09|391.29|389.09|391.29|389.09|0
1642773770000|2022-01-21 14:02:50|391.11|388.91|390.67|388.47|391.11|388.91|390.58|388.38|0
1642773780000|2022-01-21 14:03:00|390.58|388.38|390.23|388.03|390.58|388.38|390.05|387.85|0
1642773790000|2022-01-21 14:03:10|390.58|388.38|391.11|388.91|391.29|389.09|390.58|388.38|0
1642773800000|2022-01-21 14:03:20|391.29|389.09|391.28|389.08|391.29|389.09|391.11|388.91|0
1642773810000|2022-01-21 14:03:30|390.93|388.73|391.11|388.91|391.11|388.91|390.93|388.73|0
1642773820000|2022-01-21 14:03:40|391.28|389.08|391.28|389.08|391.28|389.08|391.2|389|0
1642773830000|2022-01-21 14:03:50|391.11|388.91|391.46|389.26|391.46|389.26|391.11|388.91|0
1642773840000|2022-01-21 14:04:00|391.64|389.44|391.81|389.61|391.81|389.61|391.64|389.44|0
1642773850000|2022-01-21 14:04:10|391.64|389.44|391.64|389.44|391.81|389.61|391.64|389.44|0
1642773860000|2022-01-21 14:04:20|391.81|389.61|391.46|389.26|391.81|389.61|391.46|389.26|0
1642773870000|2022-01-21 14:04:30|391.81|389.61|392.52|390.32|392.52|390.32|391.81|389.61|0
1642773880000|2022-01-21 14:04:40|392.7|390.5|392.7|390.5|392.7|390.5|392.52|390.32|0
1642773890000|2022-01-21 14:04:50|392.44|390.24|393.23|391.03|393.23|391.03|392.44|390.24|0
1642773900000|2022-01-21 14:05:00|393.41|391.21|393.5|391.3|393.58|391.38|393.41|391.21|0
1642773910000|2022-01-21 14:05:10|393.58|391.38|393.76|391.56|393.94|391.74|393.58|391.38|0
1642773920000|2022-01-21 14:05:20|393.94|391.74|394.47|392.27|394.47|392.27|393.94|391.74|0
1642773930000|2022-01-21 14:05:30|394.29|392.09|394.11|391.91|394.47|392.27|394.11|391.91|0
1642773940000|2022-01-21 14:05:40|394.03|391.83|393.76|391.56|394.11|391.91|393.76|391.56|0
1642773950000|2022-01-21 14:05:50|393.94|391.74|394.47|392.27|394.65|392.45|393.94|391.74|0
1642773960000|2022-01-21 14:06:00|394.82|392.62|395.53|393.33|395.89|393.69|394.82|392.62|0
1642773970000|2022-01-21 14:06:10|395.36|393.16|396.24|394.04|396.24|394.04|395.36|393.16|0
1642773980000|2022-01-21 14:06:20|396.42|394.22|397.13|394.93|397.13|394.93|396.24|394.04|0
1642773990000|2022-01-21 14:06:30|397.67|395.47|397.85|395.65|397.85|395.65|397.58|395.38|0
1642774000000|2022-01-21 14:06:40|397.67|395.47|398.02|395.82|398.02|395.82|397.13|394.93|0
1642774010000|2022-01-21 14:06:50|398.56|396.36|397.67|395.47|398.56|396.36|397.67|395.47|0
1642774020000|2022-01-21 14:07:00|398.38|396.18|399.09|396.89|399.09|396.89|398.38|396.18|0
1642774030000|2022-01-21 14:07:10|399.45|397.25|399.09|396.89|399.45|397.25|399.09|396.89|0
1642774040000|2022-01-21 14:07:20|398.56|396.36|397.85|395.65|398.56|396.36|397.85|395.65|0
1642774050000|2022-01-21 14:07:30|397.23|395.03|397.49|395.29|397.49|395.29|397.23|395.03|0
1642774060000|2022-01-21 14:07:40|397.67|395.47|397.85|395.65|397.85|395.65|397.31|395.11|0
1642774070000|2022-01-21 14:07:50|398.02|395.82|397.49|395.29|398.02|395.82|397.49|395.29|0
1642774080000|2022-01-21 14:08:00|397.31|395.11|397.31|395.11|397.49|395.29|397.31|395.11|0
1642774090000|2022-01-21 14:08:10|397.49|395.29|397.85|395.65|397.85|395.65|397.49|395.29|0
1642774100000|2022-01-21 14:08:20|398.02|395.82|397.85|395.65|398.38|396.18|397.85|395.65|0
1642774110000|2022-01-21 14:08:30|397.67|395.47|397.85|395.65|398.02|395.82|397.67|395.47|0
1642774120000|2022-01-21 14:08:40|397.67|395.47|397.85|395.65|397.85|395.65|397.67|395.47|0
1642774130000|2022-01-21 14:08:50|397.49|395.29|397.67|395.47|397.67|395.47|397.31|395.11|0
1642774140000|2022-01-21 14:09:00|397.49|395.29|397.49|395.29|397.49|395.29|397.13|394.93|0
1642774150000|2022-01-21 14:09:10|397.67|395.47|398.2|396|398.2|396|397.67|395.47|0
1642774160000|2022-01-21 14:09:20|398.02|395.82|397.84|395.64|398.02|395.82|397.84|395.64|0
1642774170000|2022-01-21 14:09:30|398.02|395.82|398.56|396.36|398.56|396.36|398.02|395.82|0
1642774180000|2022-01-21 14:09:40|399.09|396.89|399.45|397.25|399.63|397.43|399.09|396.89|0
1642774190000|2022-01-21 14:09:50|399.99|397.79|399.45|397.25|399.99|397.79|399.27|397.07|0
1642774200000|2022-01-21 14:10:00|399.99|397.79|399.63|397.43|399.99|397.79|399.09|396.89|0
1642774210000|2022-01-21 14:10:10|399.45|397.25|399.45|397.25|399.63|397.43|399.27|397.07|0
1642774220000|2022-01-21 14:10:20|399.81|397.61|399.27|397.07|400.34|398.14|399.27|397.07|0
1642774230000|2022-01-21 14:10:30|398.91|396.71|398.56|396.36|398.91|396.71|398.56|396.36|0
1642774240000|2022-01-21 14:10:40|398.74|396.54|398.56|396.36|398.74|396.54|398.56|396.36|0
1642774250000|2022-01-21 14:10:50|398.38|396.18|398.56|396.36|398.74|396.54|398.38|396.18|0
1642774260000|2022-01-21 14:11:00|398.38|396.18|398.56|396.36|398.56|396.36|398.38|396.18|0
1642774270000|2022-01-21 14:11:10|398.74|396.54|398.91|396.71|399.09|396.89|398.74|396.54|0
1642774280000|2022-01-21 14:11:20|398.74|396.54|399.27|397.07|399.27|397.07|398.74|396.54|0
1642774290000|2022-01-21 14:11:30|398.91|396.71|399.27|397.07|399.27|397.07|398.91|396.71|0
1642774300000|2022-01-21 14:11:40|398.91|396.71|399.45|397.25|399.45|397.25|398.91|396.71|0
1642774310000|2022-01-21 14:11:50|399.63|397.43|399.63|397.43|399.63|397.43|398.91|396.71|0
1642774320000|2022-01-21 14:12:00|399.27|397.07|399.63|397.43|399.63|397.43|399.27|397.07|0
1642774330000|2022-01-21 14:12:10|399.45|397.25|399.36|397.16|399.63|397.43|399.27|397.07|0
1642774340000|2022-01-21 14:12:20|399.09|396.89|399.63|397.43|399.63|397.43|399.09|396.89|0
1642774350000|2022-01-21 14:12:30|399.81|397.61|399.63|397.43|399.98|397.78|399.63|397.43|0
1642774360000|2022-01-21 14:12:40|399.45|397.25|399.18|396.98|399.63|397.43|399.18|396.98|0
1642774370000|2022-01-21 14:12:50|399.09|396.89|398.91|396.71|399.09|396.89|398.91|396.71|0
1642774380000|2022-01-21 14:13:00|398.73|396.53|398.91|396.71|398.91|396.71|398.73|396.53|0
1642774390000|2022-01-21 14:13:10|399.09|396.89|398.91|396.71|399.27|397.07|398.91|396.71|0
1642774400000|2022-01-21 14:13:20|398.73|396.53|397.49|395.29|398.73|396.53|397.49|395.29|0
1642774410000|2022-01-21 14:13:30|397.67|395.47|397.67|395.47|398.02|395.82|397.49|395.29|0
1642774420000|2022-01-21 14:13:40|397.66|395.46|397.31|395.11|397.66|395.46|397.13|394.93|0
1642774430000|2022-01-21 14:13:50|397.49|395.29|397.49|395.29|397.49|395.29|397.31|395.11|0
1642774440000|2022-01-21 14:14:00|397.84|395.64|397.49|395.29|397.84|395.64|397.49|395.29|0
1642774450000|2022-01-21 14:14:10|397.84|395.64|398.02|395.82|398.02|395.82|397.84|395.64|0
1642774460000|2022-01-21 14:14:20|398.38|396.18|398.56|396.36|398.56|396.36|398.38|396.18|0
1642774470000|2022-01-21 14:14:30|398.38|396.18|398.38|396.18|398.38|396.18|398.2|396|0
1642774480000|2022-01-21 14:14:40|398.2|396|398.38|396.18|398.38|396.18|398.2|396|0
1642774490000|2022-01-21 14:14:50|397.66|395.46|397.31|395.11|397.66|395.46|397.13|394.93|0
1642774500000|2022-01-21 14:15:00|397.13|394.93|397.31|395.11|397.84|395.64|397.13|394.93|0
1642774510000|2022-01-21 14:15:10|397.66|395.46|397.13|394.93|397.66|395.46|397.13|394.93|0
1642774520000|2022-01-21 14:15:20|396.95|394.75|396.95|394.75|396.95|394.75|396.95|394.75|0
1642774530000|2022-01-21 14:15:30|397.31|395.11|397.84|395.64|397.84|395.64|397.31|395.11|0
1642774540000|2022-01-21 14:15:40|397.66|395.46|397.13|394.93|397.66|395.46|397.13|394.93|0
1642774550000|2022-01-21 14:15:50|396.77|394.57|396.06|393.86|396.77|394.57|396.06|393.86|0
1642774560000|2022-01-21 14:16:00|396.24|394.04|396.24|394.04|396.42|394.22|396.24|394.04|0
1642774570000|2022-01-21 14:16:10|396.42|394.22|396.24|394.04|396.42|394.22|396.24|394.04|0
1642774580000|2022-01-21 14:16:20|396.42|394.22|396.06|393.86|396.42|394.22|396.06|393.86|0
1642774590000|2022-01-21 14:16:30|396.42|394.22|396.6|394.4|396.6|394.4|396.06|393.86|0
1642774600000|2022-01-21 14:16:40|396.95|394.75|396.95|394.75|396.95|394.75|396.95|394.75|0
1642774610000|2022-01-21 14:16:50|396.77|394.57|396.77|394.57|396.77|394.57|396.42|394.22|0
1642774620000|2022-01-21 14:17:00|396.95|394.75|396.6|394.4|396.95|394.75|396.6|394.4|0
1642774630000|2022-01-21 14:17:10|396.77|394.57|396.77|394.57|396.95|394.75|396.77|394.57|0
1642774640000|2022-01-21 14:17:20|396.6|394.4|396.77|394.57|396.77|394.57|396.42|394.22|0
1642774650000|2022-01-21 14:17:30|396.95|394.75|396.77|394.57|396.95|394.75|396.6|394.4|0
1642774660000|2022-01-21 14:17:40|397.13|394.93|397.31|395.11|397.31|395.11|397.13|394.93|0
1642774670000|2022-01-21 14:17:50|397.66|395.46|398.02|395.82|398.2|396|397.66|395.46|0
1642774680000|2022-01-21 14:18:00|398.2|396|398.2|396|398.38|396.18|398.2|396|0
1642774690000|2022-01-21 14:18:10|398.02|395.82|397.66|395.46|398.02|395.82|397.66|395.46|0
1642774700000|2022-01-21 14:18:20|397.84|395.64|398.2|396|398.2|396|397.84|395.64|0
1642774710000|2022-01-21 14:18:30|398.55|396.35|398.02|395.82|398.55|396.35|398.02|395.82|0
1642774720000|2022-01-21 14:18:40|398.2|396|398.02|395.82|398.38|396.18|398.02|395.82|0
1642774730000|2022-01-21 14:18:50|398.2|396|398.38|396.18|398.38|396.18|398.2|396|0
1642774740000|2022-01-21 14:19:00|398.55|396.35|398.91|396.71|398.91|396.71|398.55|396.35|0
1642774750000|2022-01-21 14:19:10|398.73|396.53|399.09|396.89|399.09|396.89|398.73|396.53|0
1642774760000|2022-01-21 14:19:20|399.45|397.25|399.45|397.25|399.45|397.25|399.09|396.89|0
1642774770000|2022-01-21 14:19:30|399.27|397.07|398.38|396.18|399.27|397.07|398.38|396.18|0
1642774780000|2022-01-21 14:19:40|398.55|396.35|398.2|396|398.55|396.35|398.2|396|0
1642774790000|2022-01-21 14:19:50|398.38|396.18|398.38|396.18|398.38|396.18|398.38|396.18|0
1642774800000|2022-01-21 14:20:00|398.2|396|398.73|396.53|398.73|396.53|398.2|396|0
1642774810000|2022-01-21 14:20:10|399.27|397.07|398.55|396.35|399.27|397.07|398.55|396.35|0
1642774820000|2022-01-21 14:20:20|398.73|396.53|398.38|396.18|398.73|396.53|398.38|396.18|0
1642774830000|2022-01-21 14:20:30|398.02|395.82|397.31|395.11|398.02|395.82|397.31|395.11|0
1642774840000|2022-01-21 14:20:40|397.13|394.93|396.59|394.39|397.13|394.93|396.59|394.39|0
1642774850000|2022-01-21 14:20:50|396.77|394.57|396.59|394.39|396.77|394.57|396.59|394.39|0
1642774860000|2022-01-21 14:21:00|396.77|394.57|396.59|394.39|396.95|394.75|396.59|394.39|0
1642774870000|2022-01-21 14:21:10|396.42|394.22|396.24|394.04|396.59|394.39|396.24|394.04|0
1642774880000|2022-01-21 14:21:20|396.06|393.86|395.88|393.68|396.06|393.86|395.88|393.68|0
1642774890000|2022-01-21 14:21:30|396.06|393.86|395.88|393.68|396.06|393.86|395.71|393.51|0
1642774900000|2022-01-21 14:21:40|395.71|393.51|395.88|393.68|395.88|393.68|395.71|393.51|0
1642774910000|2022-01-21 14:21:50|396.24|394.04|396.42|394.22|396.42|394.22|396.24|394.04|0
1642774920000|2022-01-21 14:22:00|396.24|394.04|396.77|394.57|397.13|394.93|396.24|394.04|0
1642774930000|2022-01-21 14:22:10|396.95|394.75|397.31|395.11|397.31|395.11|396.95|394.75|0
1642774940000|2022-01-21 14:22:20|397.66|395.46|397.48|395.28|397.66|395.46|397.48|395.28|0
1642774950000|2022-01-21 14:22:30|397.66|395.46|397.48|395.28|397.66|395.46|397.48|395.28|0
1642774960000|2022-01-21 14:22:40|397.31|395.11|397.66|395.46|397.66|395.46|397.31|395.11|0
1642774970000|2022-01-21 14:22:50|397.84|395.64|397.66|395.46|397.93|395.73|397.66|395.46|0
1642774980000|2022-01-21 14:23:00|397.84|395.64|397.66|395.46|398.2|396|397.66|395.46|0
1642774990000|2022-01-21 14:23:10|397.84|395.64|397.84|395.64|397.84|395.64|397.84|395.64|0
1642775000000|2022-01-21 14:23:20|398.2|396|397.66|395.46|398.2|396|397.66|395.46|0
1642775010000|2022-01-21 14:23:30|397.48|395.28|397.04|394.84|397.48|395.28|397.04|394.84|0
1642775020000|2022-01-21 14:23:40|397.13|394.93|397.48|395.28|397.48|395.28|397.13|394.93|0
1642775030000|2022-01-21 14:23:50|397.66|395.46|398.02|395.82|398.02|395.82|397.66|395.46|0
1642775040000|2022-01-21 14:24:00|398.2|396|397.48|395.28|398.2|396|397.48|395.28|0
1642775050000|2022-01-21 14:24:10|397.66|395.46|397.13|394.93|397.84|395.64|397.13|394.93|0
1642775060000|2022-01-21 14:24:20|396.86|394.66|396.59|394.39|396.95|394.75|396.59|394.39|0
1642775070000|2022-01-21 14:24:30|396.41|394.21|395.7|393.5|396.41|394.21|395.7|393.5|0
1642775080000|2022-01-21 14:24:40|395.44|393.24|394.82|392.62|395.53|393.33|394.82|392.62|0
1642775090000|2022-01-21 14:24:50|394.64|392.44|394.46|392.26|394.82|392.62|394.46|392.26|0
1642775100000|2022-01-21 14:25:00|394.64|392.44|392.87|390.67|394.64|392.44|392.87|390.67|0
1642775110000|2022-01-21 14:25:10|392.69|390.49|391.28|389.08|392.69|390.49|391.1|388.9|0
1642775120000|2022-01-21 14:25:20|391.1|388.9|391.28|389.08|391.45|389.25|391.1|388.9|0
1642775130000|2022-01-21 14:25:30|391.63|389.43|391.98|389.78|391.98|389.78|391.63|389.43|0
1642775140000|2022-01-21 14:25:40|392.16|389.96|391.1|388.9|392.16|389.96|391.1|388.9|0
1642775150000|2022-01-21 14:25:50|390.22|388.02|390.92|388.72|390.92|388.72|390.22|388.02|0
1642775160000|2022-01-21 14:26:00|390.66|388.46|392.16|389.96|392.16|389.96|390.66|388.46|0
1642775170000|2022-01-21 14:26:10|391.98|389.78|392.51|390.31|392.69|390.49|391.98|389.78|0
1642775180000|2022-01-21 14:26:20|392.69|390.49|392.87|390.67|392.87|390.67|392.6|390.4|0
1642775190000|2022-01-21 14:26:30|393.22|391.02|391.54|389.34|393.22|391.02|391.45|389.25|0
1642775200000|2022-01-21 14:26:40|390.75|388.55|391.28|389.08|391.28|389.08|390.75|388.55|0
1642775210000|2022-01-21 14:26:50|390.92|388.72|390.39|388.19|390.92|388.72|390.22|388.02|0
1642775220000|2022-01-21 14:27:00|390.57|388.37|391.98|389.78|391.98|389.78|390.04|387.84|0
1642775230000|2022-01-21 14:27:10|391.63|389.43|392.16|389.96|392.16|389.96|391.63|389.43|0
1642775240000|2022-01-21 14:27:20|392.51|390.31|392.87|390.67|393.22|391.02|392.51|390.31|0
1642775250000|2022-01-21 14:27:30|393.04|390.84|393.04|390.84|393.22|391.02|392.87|390.67|0
1642775260000|2022-01-21 14:27:40|392.51|390.31|391.63|389.43|392.69|390.49|391.63|389.43|0
1642775270000|2022-01-21 14:27:50|391.1|388.9|390.57|388.37|391.1|388.9|390.57|388.37|0
1642775280000|2022-01-21 14:28:00|390.22|388.02|390.75|388.55|390.75|388.55|390.22|388.02|0
1642775290000|2022-01-21 14:28:10|390.57|388.37|390.75|388.55|390.92|388.72|390.57|388.37|0
1642775300000|2022-01-21 14:28:20|390.22|388.02|390.13|387.93|390.57|388.37|390.13|387.93|0
1642775310000|2022-01-21 14:28:30|390.39|388.19|390.22|388.02|390.75|388.55|390.22|388.02|0
1642775320000|2022-01-21 14:28:40|390.04|387.84|390.04|387.84|390.04|387.84|389.86|387.66|0
1642775330000|2022-01-21 14:28:50|390.57|388.37|391.1|388.9|391.1|388.9|390.48|388.28|0
1642775340000|2022-01-21 14:29:00|391.45|389.25|391.45|389.25|391.63|389.43|391.45|389.25|0
1642775350000|2022-01-21 14:29:10|391.27|389.07|391.63|389.43|391.63|389.43|391.27|389.07|0
1642775360000|2022-01-21 14:29:20|391.45|389.25|390.57|388.37|391.45|389.25|390.57|388.37|0
1642775370000|2022-01-21 14:29:30|390.75|388.55|391.1|388.9|391.1|388.9|390.57|388.37|0
1642775380000|2022-01-21 14:29:40|389.86|387.66|387.58|385.38|389.86|387.66|387.58|385.38|0
1642775390000|2022-01-21 14:29:50|386.7|384.5|385.74|383.54|386.7|384.5|385.65|383.45|0
1642775400000|2022-01-21 14:30:00|383.72|381.52|387.67|385.47|387.67|385.47|383.72|381.52|0
1642775410000|2022-01-21 14:30:10|388.81|386.61|388.63|386.43|388.81|386.61|387.93|385.73|0
1642775420000|2022-01-21 14:30:20|389.69|387.49|387.93|385.73|389.69|387.49|387.93|385.73|0
1642775430000|2022-01-21 14:30:30|388.63|386.43|387.75|385.55|388.81|386.61|387.75|385.55|0
1642775440000|2022-01-21 14:30:40|388.28|386.08|389.86|387.66|389.86|387.66|388.28|386.08|0
1642775450000|2022-01-21 14:30:50|388.98|386.78|388.63|386.43|390.04|387.84|388.63|386.43|0
1642775460000|2022-01-21 14:31:00|387.22|385.02|386.7|384.5|387.22|385.02|386.7|384.5|0
1642775470000|2022-01-21 14:31:10|387.05|384.85|385.3|383.1|387.05|384.85|385.12|382.92|0
1642775480000|2022-01-21 14:31:20|385.21|383.01|386.52|384.32|386.52|384.32|385.21|383.01|0
1642775490000|2022-01-21 14:31:30|387.58|385.38|385.82|383.62|387.58|385.38|385.12|382.92|0
1642775500000|2022-01-21 14:31:40|385.12|382.92|384.77|382.57|385.12|382.92|384.25|382.05|0
1642775510000|2022-01-21 14:31:50|383.9|381.7|384.42|382.22|385.39|383.19|383.9|381.7|0
1642775520000|2022-01-21 14:32:00|384.6|382.4|385.47|383.27|385.47|383.27|383.9|381.7|0
1642775530000|2022-01-21 14:32:10|385.65|383.45|385.21|383.01|385.65|383.45|385.12|382.92|0
1642775540000|2022-01-21 14:32:20|385.82|383.62|386.09|383.89|386.09|383.89|385.82|383.62|0
1642775550000|2022-01-21 14:32:30|386|383.8|385.82|383.62|386.52|384.32|385.82|383.62|0
1642775560000|2022-01-21 14:32:40|386.17|383.97|385.66|383.46|386.52|384.32|385.66|383.46|0
1642775570000|2022-01-21 14:32:50|386.36|384.16|385.37|383.17|387.76|385.56|385.37|383.17|0
1642775580000|2022-01-21 14:33:00|385.55|383.35|383.28|381.08|385.55|383.35|383.28|381.08|0
1642775590000|2022-01-21 14:33:10|382.84|380.64|383.8|381.6|385.02|382.82|382.84|380.64|0
1642775600000|2022-01-21 14:33:20|383.1|380.9|383.1|380.9|383.28|381.08|383.1|380.9|0
1642775610000|2022-01-21 14:33:30|384.09|381.89|383.57|381.37|384.61|382.41|383.57|381.37|0
1642775620000|2022-01-21 14:33:40|383.39|381.19|382.09|379.89|383.39|381.19|382.09|379.89|0
1642775630000|2022-01-21 14:33:50|382.87|380.67|382.19|379.99|382.87|380.67|382.18|379.98|0
1642775640000|2022-01-21 14:34:00|382.28|380.08|379.22|377.02|382.28|380.08|379.22|377.02|0
1642775650000|2022-01-21 14:34:10|379.04|376.84|381.2|379|381.2|379|379.04|376.84|0
1642775660000|2022-01-21 14:34:20|381.37|379.17|381.55|379.35|381.55|379.35|380.68|378.48|0
1642775670000|2022-01-21 14:34:30|380.85|378.65|379.29|377.09|380.85|378.65|379.29|377.09|0
1642775680000|2022-01-21 14:34:40|379.46|377.26|378.43|376.23|379.46|377.26|378.43|376.23|0
1642775690000|2022-01-21 14:34:50|378.77|376.57|379.81|377.61|379.81|377.61|378.77|376.57|0
1642775700000|2022-01-21 14:35:00|380.68|378.48|379.29|377.09|380.68|378.48|379.29|377.09|0
1642775710000|2022-01-21 14:35:10|380.33|378.13|380.16|377.96|380.5|378.3|380.16|377.96|0
1642775720000|2022-01-21 14:35:20|380.25|378.05|380.5|378.3|380.85|378.65|380.25|378.05|0
1642775730000|2022-01-21 14:35:30|381.03|378.83|382.76|380.56|382.76|380.56|381.02|378.82|0
1642775740000|2022-01-21 14:35:40|384.68|382.48|384.51|382.31|385.03|382.83|384.51|382.31|0
1642775750000|2022-01-21 14:35:50|384.33|382.13|383.63|381.43|384.33|382.13|383.46|381.26|0
1642775760000|2022-01-21 14:36:00|384.6|382.4|383.46|381.26|385.38|383.18|383.46|381.26|0
1642775770000|2022-01-21 14:36:10|383.98|381.78|384.16|381.96|384.16|381.96|383.63|381.43|0
1642775780000|2022-01-21 14:36:20|384.51|382.31|385.2|383|385.2|383|384.51|382.31|0
1642775790000|2022-01-21 14:36:30|384.68|382.48|385.2|383|385.2|383|384.68|382.48|0
1642775800000|2022-01-21 14:36:40|387.13|384.93|385.9|383.7|387.13|384.93|385.9|383.7|0
1642775810000|2022-01-21 14:36:50|386.08|383.88|385.55|383.35|386.08|383.88|385.38|383.18|0
1642775820000|2022-01-21 14:37:00|386.17|383.97|384.77|382.57|386.17|383.97|384.77|382.57|0
1642775830000|2022-01-21 14:37:10|384.51|382.31|382.59|380.39|384.85|382.65|382.59|380.39|0
1642775840000|2022-01-21 14:37:20|382.41|380.21|384.85|382.65|384.85|382.65|382.41|380.21|0
1642775850000|2022-01-21 14:37:30|385.2|383|386.6|384.4|386.6|384.4|385.03|382.83|0
1642775860000|2022-01-21 14:37:40|386.43|384.23|386.6|384.4|386.78|384.58|386.43|384.23|0
1642775870000|2022-01-21 14:37:50|386.69|384.49|387.83|385.63|387.83|385.63|386.69|384.49|0
1642775880000|2022-01-21 14:38:00|387.13|384.93|387.3|385.1|388|385.8|387.13|384.93|0
1642775890000|2022-01-21 14:38:10|387.65|385.45|387.48|385.28|387.83|385.63|387.48|385.28|0
1642775900000|2022-01-21 14:38:20|387.83|385.63|388|385.8|388.18|385.98|387.13|384.93|0
1642775910000|2022-01-21 14:38:30|388.53|386.33|388.53|386.33|388.71|386.51|388.18|385.98|0
1642775920000|2022-01-21 14:38:40|388|385.8|388.71|386.51|388.71|386.51|388|385.8|0
1642775930000|2022-01-21 14:38:50|388.36|386.16|387.48|385.28|388.8|386.6|387.48|385.28|0
1642775940000|2022-01-21 14:39:00|387.13|384.93|388.71|386.51|388.71|386.51|387.13|384.93|0
1642775950000|2022-01-21 14:39:10|388.53|386.33|388.18|385.98|388.88|386.68|388.18|385.98|0
1642775960000|2022-01-21 14:39:20|388.35|386.15|387.13|384.93|388.35|386.15|387.13|384.93|0
1642775970000|2022-01-21 14:39:30|388|385.8|389.23|387.03|389.23|387.03|388|385.8|0
1642775980000|2022-01-21 14:39:40|388.88|386.68|389.23|387.03|389.23|387.03|388.53|386.33|0
1642775990000|2022-01-21 14:39:50|389.41|387.21|388.09|385.89|389.41|387.21|388.09|385.89|0
1642776000000|2022-01-21 14:40:00|388.88|386.68|388.35|386.15|389.06|386.86|388.35|386.15|0
1642776010000|2022-01-21 14:40:10|388.18|385.98|388|385.8|388.35|386.15|388|385.8|0
1642776020000|2022-01-21 14:40:20|389.06|386.86|389.23|387.03|389.41|387.21|388.18|385.98|0
1642776030000|2022-01-21 14:40:30|389.41|387.21|390.29|388.09|390.46|388.26|389.41|387.21|0
1642776040000|2022-01-21 14:40:40|389.94|387.74|389.94|387.74|390.11|387.91|389.94|387.74|0
1642776050000|2022-01-21 14:40:50|389.41|387.21|391.7|389.5|391.7|389.5|389.41|387.21|0
1642776060000|2022-01-21 14:41:00|391.52|389.32|392.58|390.38|392.58|390.38|391.52|389.32|0
1642776070000|2022-01-21 14:41:10|393.46|391.26|393.64|391.44|393.99|391.79|393.46|391.26|0
1642776080000|2022-01-21 14:41:20|394.17|391.97|393.64|391.44|394.52|392.32|393.64|391.44|0
1642776090000|2022-01-21 14:41:30|393.99|391.79|394.17|391.97|394.17|391.97|393.99|391.79|0
1642776100000|2022-01-21 14:41:40|393.11|390.91|392.93|390.73|393.11|390.91|392.93|390.73|0
1642776110000|2022-01-21 14:41:50|393.11|390.91|394.17|391.97|394.17|391.97|393.11|390.91|0
1642776120000|2022-01-21 14:42:00|392.58|390.38|393.99|391.79|393.99|391.79|392.58|390.38|0
1642776130000|2022-01-21 14:42:10|393.46|391.26|394.35|392.15|394.35|392.15|393.46|391.26|0
1642776140000|2022-01-21 14:42:20|393.64|391.44|392.05|389.85|393.64|391.44|392.05|389.85|0
1642776150000|2022-01-21 14:42:30|392.93|390.73|392.4|390.2|392.93|390.73|392.22|390.02|0
1642776160000|2022-01-21 14:42:40|392.58|390.38|391.17|388.97|392.67|390.47|391.17|388.97|0
1642776170000|2022-01-21 14:42:50|391.7|389.5|391.17|388.97|391.7|389.5|390.81|388.61|0
1642776180000|2022-01-21 14:43:00|391.52|389.32|392.58|390.38|392.58|390.38|391.52|389.32|0
1642776190000|2022-01-21 14:43:10|393.46|391.26|395.41|393.21|395.41|393.21|393.46|391.26|0
1642776200000|2022-01-21 14:43:20|395.58|393.38|396.12|393.92|396.12|393.92|395.23|393.03|0
1642776210000|2022-01-21 14:43:30|395.23|393.03|395.94|393.74|395.94|393.74|394.88|392.68|0
1642776220000|2022-01-21 14:43:40|395.41|393.21|395.58|393.38|395.58|393.38|395.41|393.21|0
1642776230000|2022-01-21 14:43:50|395.23|393.03|396.29|394.09|396.29|394.09|395.23|393.03|0
1642776240000|2022-01-21 14:44:00|396.83|394.63|396.47|394.27|396.83|394.63|395.94|393.74|0
1642776250000|2022-01-21 14:44:10|396.83|394.63|396.29|394.09|396.83|394.63|395.58|393.38|0
1642776260000|2022-01-21 14:44:20|396.65|394.45|396.83|394.63|396.83|394.63|396.65|394.45|0
1642776270000|2022-01-21 14:44:30|396.12|393.92|397.36|395.16|397.36|395.16|396.12|393.92|0
1642776280000|2022-01-21 14:44:40|397.18|394.98|398.6|396.4|398.6|396.4|397.18|394.98|0
1642776290000|2022-01-21 14:44:50|398.52|396.32|398.78|396.58|399.14|396.94|398.52|396.32|0
1642776300000|2022-01-21 14:45:00|398.6|396.4|399.32|397.12|399.32|397.12|398.6|396.4|0
1642776310000|2022-01-21 14:45:10|398.96|396.76|399.32|397.12|399.49|397.29|398.96|396.76|0
1642776320000|2022-01-21 14:45:20|399.59|397.39|399.85|397.65|399.94|397.74|399.59|397.39|0
1642776330000|2022-01-21 14:45:30|398.6|396.4|395.94|393.74|398.6|396.4|395.94|393.74|0
1642776340000|2022-01-21 14:45:40|395.58|393.38|394.7|392.5|395.76|393.56|394.7|392.5|0
1642776350000|2022-01-21 14:45:50|394.17|391.97|394.52|392.32|394.7|392.5|394.17|391.97|0
1642776360000|2022-01-21 14:46:00|395.05|392.85|392.58|390.38|395.05|392.85|392.58|390.38|0
1642776370000|2022-01-21 14:46:10|393.28|391.08|391.34|389.14|393.37|391.17|391.34|389.14|0
1642776380000|2022-01-21 14:46:20|390.99|388.79|390.99|388.79|391.34|389.14|390.46|388.26|0
1642776390000|2022-01-21 14:46:30|391.34|389.14|390.64|388.44|391.34|389.14|390.28|388.08|0
1642776400000|2022-01-21 14:46:40|389.76|387.56|387.48|385.28|389.76|387.56|387.48|385.28|0
1642776410000|2022-01-21 14:46:50|388|385.8|389.41|387.21|389.41|387.21|388|385.8|0
1642776420000|2022-01-21 14:47:00|389.58|387.38|387.65|385.45|389.58|387.38|386.6|384.4|0
1642776430000|2022-01-21 14:47:10|387.83|385.63|388.18|385.98|388.18|385.98|387.12|384.92|0
1642776440000|2022-01-21 14:47:20|387.83|385.63|386.42|384.22|387.83|385.63|385.9|383.7|0
1642776450000|2022-01-21 14:47:30|385.55|383.35|385.03|382.83|385.9|383.7|385.03|382.83|0
1642776460000|2022-01-21 14:47:40|385.55|383.35|385.72|383.52|385.72|383.52|385.55|383.35|0
1642776470000|2022-01-21 14:47:50|385.55|383.35|386.6|384.4|386.6|384.4|385.55|383.35|0
1642776480000|2022-01-21 14:48:00|386.77|384.57|387.83|385.63|387.83|385.63|386.77|384.57|0
1642776490000|2022-01-21 14:48:10|387.47|385.27|388.18|385.98|388.7|386.5|387.47|385.27|0
1642776500000|2022-01-21 14:48:20|387.65|385.45|388.18|385.98|388.18|385.98|387.65|385.45|0
1642776510000|2022-01-21 14:48:30|388.53|386.33|388|385.8|388.53|386.33|388|385.8|0
1642776520000|2022-01-21 14:48:40|388.7|386.5|389.76|387.56|389.76|387.56|388.7|386.5|0
1642776530000|2022-01-21 14:48:50|389.5|387.3|390.46|388.26|390.46|388.26|389.5|387.3|0
1642776540000|2022-01-21 14:49:00|390.2|388|389.93|387.73|390.28|388.08|389.93|387.73|0
1642776550000|2022-01-21 14:49:10|390.11|387.91|393.28|391.08|393.28|391.08|390.11|387.91|0
1642776560000|2022-01-21 14:49:20|393.1|390.9|392.93|390.73|393.63|391.43|392.93|390.73|0
1642776570000|2022-01-21 14:49:30|392.57|390.37|391.34|389.14|393.46|391.26|390.99|388.79|0
1642776580000|2022-01-21 14:49:40|391.16|388.96|392.14|389.94|392.14|389.94|391.16|388.96|0
1642776590000|2022-01-21 14:49:50|391.34|389.14|389.4|387.2|391.34|389.14|389.4|387.2|0
1642776600000|2022-01-21 14:50:00|390.64|388.44|388.53|386.33|390.64|388.44|388.53|386.33|0
1642776610000|2022-01-21 14:50:10|388.35|386.15|389.23|387.03|389.23|387.03|388.35|386.15|0
1642776620000|2022-01-21 14:50:20|387.3|385.1|388.7|386.5|388.7|386.5|387.3|385.1|0
1642776630000|2022-01-21 14:50:30|389.23|387.03|390.11|387.91|390.11|387.91|389.23|387.03|0
1642776640000|2022-01-21 14:50:40|390.99|388.79|391.96|389.76|391.96|389.76|390.99|388.79|0
1642776650000|2022-01-21 14:50:50|391.87|389.67|392.67|390.47|392.67|390.47|391.16|388.96|0
1642776660000|2022-01-21 14:51:00|393.1|390.9|394.52|392.32|394.52|392.32|393.1|390.9|0
1642776670000|2022-01-21 14:51:10|394.7|392.5|395.76|393.56|395.76|393.56|394.7|392.5|0
1642776680000|2022-01-21 14:51:20|395.58|393.38|395.23|393.03|395.58|393.38|395.23|393.03|0
1642776690000|2022-01-21 14:51:30|395.76|393.56|395.94|393.74|395.94|393.74|395.58|393.38|0
1642776700000|2022-01-21 14:51:40|396.11|393.91|395.76|393.56|396.11|393.91|395.76|393.56|0
1642776710000|2022-01-21 14:51:50|395.05|392.85|395.76|393.56|395.76|393.56|395.05|392.85|0
1642776720000|2022-01-21 14:52:00|395.94|393.74|396.65|394.45|396.65|394.45|395.94|393.74|0
1642776730000|2022-01-21 14:52:10|396.47|394.27|396.74|394.54|396.74|394.54|396.47|394.27|0
1642776740000|2022-01-21 14:52:20|395.85|393.65|394.52|392.32|395.85|393.65|394.52|392.32|0
1642776750000|2022-01-21 14:52:30|394.7|392.5|395.05|392.85|395.05|392.85|394.7|392.5|0
1642776760000|2022-01-21 14:52:40|395.4|393.2|394.7|392.5|395.4|393.2|394.52|392.32|0
1642776770000|2022-01-21 14:52:50|394.87|392.67|394.87|392.67|394.87|392.67|394.87|392.67|0
1642776780000|2022-01-21 14:53:00|395.4|393.2|396.21|394.01|396.21|394.01|395.4|393.2|0
1642776790000|2022-01-21 14:53:10|396.47|394.27|395.82|393.62|397.36|395.16|395.82|393.62|0
1642776800000|2022-01-21 14:53:20|400.02|397.82|400.55|398.35|400.55|398.35|400.02|397.82|0
1642776810000|2022-01-21 14:53:30|399.07|396.87|399.78|397.58|399.78|397.58|399.07|396.87|0
1642776820000|2022-01-21 14:53:40|399.42|397.22|397.73|395.53|399.42|397.22|397.73|395.53|0
1642776830000|2022-01-21 14:53:50|398.09|395.89|397.91|395.71|398.27|396.07|397.91|395.71|0
1642776840000|2022-01-21 14:54:00|397.38|395.18|396.85|394.65|397.38|395.18|396.85|394.65|0
1642776850000|2022-01-21 14:54:10|397.38|395.18|398.45|396.25|398.45|396.25|397.38|395.18|0
1642776860000|2022-01-21 14:54:20|398.09|395.89|398.09|395.89|398.45|396.25|397.38|395.18|0
1642776870000|2022-01-21 14:54:30|398.45|396.25|398.8|396.6|398.8|396.6|398.45|396.25|0
1642776880000|2022-01-21 14:54:40|398.09|395.89|397.91|395.71|398.27|396.07|397.91|395.71|0
1642776890000|2022-01-21 14:54:50|398.27|396.07|397.91|395.71|398.27|396.07|397.91|395.71|0
1642776900000|2022-01-21 14:55:00|398.45|396.25|398.27|396.07|398.45|396.25|397.91|395.71|0
1642776910000|2022-01-21 14:55:10|396.85|394.65|397.38|395.18|397.38|395.18|395.96|393.76|0
1642776920000|2022-01-21 14:55:20|397.91|395.71|397.65|395.45|397.91|395.71|397.2|395|0
1642776930000|2022-01-21 14:55:30|397.91|395.71|398.27|396.07|398.45|396.25|397.91|395.71|0
1642776940000|2022-01-21 14:55:40|398.62|396.42|399.16|396.96|399.16|396.96|398.45|396.25|0
1642776950000|2022-01-21 14:55:50|398.98|396.78|400.23|398.03|400.23|398.03|398.98|396.78|0
1642776960000|2022-01-21 14:56:00|400.76|398.56|400.5|398.3|401.12|398.92|400.5|398.3|0
1642776970000|2022-01-21 14:56:10|401.3|399.1|401.12|398.92|401.48|399.28|401.12|398.92|0
1642776980000|2022-01-21 14:56:20|400.59|398.39|400.41|398.21|401.04|398.84|400.41|398.21|0
1642776990000|2022-01-21 14:56:30|401.12|398.92|401.3|399.1|401.48|399.28|401.12|398.92|0
1642777000000|2022-01-21 14:56:40|401.48|399.28|401.84|399.64|401.84|399.64|401.48|399.28|0
1642777010000|2022-01-21 14:56:50|401.48|399.28|401.12|398.92|402.11|399.91|401.12|398.92|0
1642777020000|2022-01-21 14:57:00|401.3|399.1|401.3|399.1|401.48|399.28|400.94|398.74|0
1642777030000|2022-01-21 14:57:10|401.12|398.92|401.3|399.1|401.3|399.1|401.12|398.92|0
1642777040000|2022-01-21 14:57:20|400.94|398.74|401.12|398.92|401.84|399.64|400.94|398.74|0
1642777050000|2022-01-21 14:57:30|401.48|399.28|401.12|398.92|401.84|399.64|401.12|398.92|0
1642777060000|2022-01-21 14:57:40|401.48|399.28|401.66|399.46|401.66|399.46|401.3|399.1|0
1642777070000|2022-01-21 14:57:50|401.12|398.92|401.3|399.1|401.3|399.1|401.12|398.92|0
1642777080000|2022-01-21 14:58:00|400.41|398.21|398.09|395.89|400.41|398.21|398.09|395.89|0
1642777090000|2022-01-21 14:58:10|399.16|396.96|399.51|397.31|399.51|397.31|399.16|396.96|0
1642777100000|2022-01-21 14:58:20|400.23|398.03|401.3|399.1|401.3|399.1|400.23|398.03|0
1642777110000|2022-01-21 14:58:30|400.94|398.74|401.3|399.1|401.66|399.46|400.94|398.74|0
1642777120000|2022-01-21 14:58:40|400.76|398.56|400.58|398.38|400.76|398.56|400.41|398.21|0
1642777130000|2022-01-21 14:58:50|400.76|398.56|400.23|398.03|400.76|398.56|399.87|397.67|0
1642777140000|2022-01-21 14:59:00|400.58|398.38|398.62|396.42|400.58|398.38|398.62|396.42|0
1642777150000|2022-01-21 14:59:10|399.69|397.49|400.23|398.03|400.23|398.03|399.69|397.49|0
1642777160000|2022-01-21 14:59:20|400.94|398.74|401.12|398.92|401.12|398.92|400.76|398.56|0
1642777170000|2022-01-21 14:59:30|400.94|398.74|399.87|397.67|401.12|398.92|399.87|397.67|0
1642777180000|2022-01-21 14:59:40|399.69|397.49|398.98|396.78|399.87|397.67|398.98|396.78|0
1642777190000|2022-01-21 14:59:50|398.44|396.24|398.27|396.07|399.16|396.96|398.27|396.07|0
1642777200000|2022-01-21 15:00:00|399.51|397.31|397.91|395.71|399.51|397.31|397.91|395.71|0
1642777210000|2022-01-21 15:00:10|396.31|394.11|397.38|395.18|397.38|395.18|395.96|393.76|0
1642777220000|2022-01-21 15:00:20|397.47|395.27|395.25|393.05|397.47|395.27|395.25|393.05|0
1642777230000|2022-01-21 15:00:30|395.42|393.22|394.89|392.69|395.42|393.22|394.89|392.69|0
1642777240000|2022-01-21 15:00:40|395.42|393.22|396.84|394.64|397.02|394.82|395.42|393.22|0
1642777250000|2022-01-21 15:00:50|397.55|395.35|398.8|396.6|398.8|396.6|397.55|395.35|0
1642777260000|2022-01-21 15:01:00|401.12|398.92|400.58|398.38|401.12|398.92|400.58|398.38|0
1642777270000|2022-01-21 15:01:10|401.3|399.1|403.36|401.16|403.36|401.16|401.3|399.1|0
1642777280000|2022-01-21 15:01:20|403.98|401.78|405.6|403.4|405.6|403.4|403.98|401.78|0
1642777290000|2022-01-21 15:01:30|405.42|403.22|405.42|403.22|405.6|403.4|405.42|403.22|0
1642777300000|2022-01-21 15:01:40|405.06|402.86|405.78|403.58|405.78|403.58|404.34|402.14|0
1642777310000|2022-01-21 15:01:50|405.96|403.76|405.96|403.76|405.96|403.76|405.78|403.58|0
1642777320000|2022-01-21 15:02:00|406.5|404.3|404.7|402.5|406.5|404.3|404.52|402.32|0
1642777330000|2022-01-21 15:02:10|404.52|402.32|405.42|403.22|405.42|403.22|404.34|402.14|0
1642777340000|2022-01-21 15:02:20|405.24|403.04|403.63|401.43|405.24|403.04|403.63|401.43|0
1642777350000|2022-01-21 15:02:30|404.52|402.32|405.6|403.4|405.6|403.4|404.52|402.32|0
1642777360000|2022-01-21 15:02:40|405.96|403.76|405.96|403.76|406.86|404.66|405.6|403.4|0
1642777370000|2022-01-21 15:02:50|405.6|403.4|403.81|401.61|405.6|403.4|403.81|401.61|0
1642777380000|2022-01-21 15:03:00|403.45|401.25|403.9|401.7|403.9|401.7|403.45|401.25|0
1642777390000|2022-01-21 15:03:10|404.26|402.06|404.81|402.61|404.89|402.69|404.26|402.06|0
1642777400000|2022-01-21 15:03:20|404.35|402.15|404.35|402.15|404.71|402.51|404.35|402.15|0
1642777410000|2022-01-21 15:03:30|404.89|402.69|404.53|402.33|405.35|403.15|404.53|402.33|0
1642777420000|2022-01-21 15:03:40|404.89|402.69|404.53|402.33|405.25|403.05|404.53|402.33|0
1642777430000|2022-01-21 15:03:50|404.71|402.51|403.45|401.25|404.71|402.51|403.45|401.25|0
1642777440000|2022-01-21 15:04:00|403.63|401.43|403.99|401.79|403.99|401.79|403.63|401.43|0
1642777450000|2022-01-21 15:04:10|403.27|401.07|402.82|400.62|403.27|401.07|401.83|399.63|0
1642777460000|2022-01-21 15:04:20|403.27|401.07|403.63|401.43|403.63|401.43|403.27|401.07|0
1642777470000|2022-01-21 15:04:30|403.27|401.07|403.99|401.79|403.99|401.79|403.27|401.07|0
1642777480000|2022-01-21 15:04:40|404.35|402.15|404.26|402.06|404.89|402.69|404.26|402.06|0
1642777490000|2022-01-21 15:04:50|404.53|402.33|403.99|401.79|404.53|402.33|403.99|401.79|0
1642777500000|2022-01-21 15:05:00|403.81|401.61|402.73|400.53|403.81|401.61|401.65|399.45|0
1642777510000|2022-01-21 15:05:10|401.65|399.45|401.83|399.63|402.19|399.99|401.65|399.45|0
1642777520000|2022-01-21 15:05:20|402.19|399.99|403.45|401.25|403.45|401.25|402.19|399.99|0
1642777530000|2022-01-21 15:05:30|403.99|401.79|403.27|401.07|403.99|401.79|402.91|400.71|0
1642777540000|2022-01-21 15:05:40|403.09|400.89|402.55|400.35|403.09|400.89|402.55|400.35|0
1642777550000|2022-01-21 15:05:50|402.91|400.71|402.55|400.35|402.91|400.71|402.37|400.17|0
1642777560000|2022-01-21 15:06:00|402.91|400.71|401.29|399.09|403.09|400.89|401.29|399.09|0
1642777570000|2022-01-21 15:06:10|399.5|397.3|399.68|397.48|400.93|398.73|399.5|397.3|0
1642777580000|2022-01-21 15:06:20|399.5|397.3|397.62|395.42|399.5|397.3|397.62|395.42|0
1642777590000|2022-01-21 15:06:30|395.92|393.72|396.64|394.44|396.81|394.61|395.92|393.72|0
1642777600000|2022-01-21 15:06:40|396.81|394.61|397.53|395.33|397.53|395.33|396.46|394.26|0
1642777610000|2022-01-21 15:06:50|396.46|394.26|398.06|395.86|398.06|395.86|396.46|394.26|0
1642777620000|2022-01-21 15:07:00|398.6|396.4|399.68|397.48|399.68|397.48|398.6|396.4|0
1642777630000|2022-01-21 15:07:10|400.21|398.01|400.21|398.01|400.21|398.01|400.21|398.01|0
1642777640000|2022-01-21 15:07:20|400.75|398.55|401.11|398.91|401.11|398.91|400.75|398.55|0
1642777650000|2022-01-21 15:07:30|401.2|399|400.57|398.37|401.2|399|400.57|398.37|0
1642777660000|2022-01-21 15:07:40|400.75|398.55|401.11|398.91|401.11|398.91|400.75|398.55|0
1642777670000|2022-01-21 15:07:50|401.29|399.09|400.03|397.83|401.29|399.09|400.03|397.83|0
1642777680000|2022-01-21 15:08:00|400.49|398.29|401.11|398.91|401.29|399.09|400.49|398.29|0
1642777690000|2022-01-21 15:08:10|401.29|399.09|401.29|399.09|401.56|399.36|401.11|398.91|0
1642777700000|2022-01-21 15:08:20|400.57|398.37|400.93|398.73|400.93|398.73|400.57|398.37|0
1642777710000|2022-01-21 15:08:30|400.57|398.37|400.03|397.83|400.57|398.37|399.95|397.75|0
1642777720000|2022-01-21 15:08:40|399.85|397.65|399.68|397.48|399.85|397.65|398.42|396.22|0
1642777730000|2022-01-21 15:08:50|399.5|397.3|401.83|399.63|401.83|399.63|399.5|397.3|0
1642777740000|2022-01-21 15:09:00|401.65|399.45|403.45|401.25|403.45|401.25|401.65|399.45|0
1642777750000|2022-01-21 15:09:10|403.63|401.43|403.81|401.61|403.81|401.61|403.27|401.07|0
1642777760000|2022-01-21 15:09:20|403.63|401.43|404.17|401.97|404.17|401.97|403.27|401.07|0
1642777770000|2022-01-21 15:09:30|403.81|401.61|403.63|401.43|403.99|401.79|403.63|401.43|0
1642777780000|2022-01-21 15:09:40|403.27|401.07|402.01|399.81|403.27|401.07|401.47|399.27|0
1642777790000|2022-01-21 15:09:50|400.93|398.73|400.84|398.64|400.93|398.73|400.57|398.37|0
1642777800000|2022-01-21 15:10:00|402.01|399.81|403.81|401.61|403.81|401.61|402.01|399.81|0
1642777810000|2022-01-21 15:10:10|404.53|402.33|404.35|402.15|404.53|402.33|404.35|402.15|0
1642777820000|2022-01-21 15:10:20|403.63|401.43|403.81|401.61|404.17|401.97|402.91|400.71|0
1642777830000|2022-01-21 15:10:30|404.35|402.15|405.07|402.87|405.07|402.87|404.35|402.15|0
1642777840000|2022-01-21 15:10:40|405.25|403.05|405.43|403.23|405.43|403.23|404.17|401.97|0
1642777850000|2022-01-21 15:10:50|405.34|403.14|405.43|403.23|405.79|403.59|405.34|403.14|0
1642777860000|2022-01-21 15:11:00|405.97|403.77|405.61|403.41|405.97|403.77|405.25|403.05|0
1642777870000|2022-01-21 15:11:10|405.97|403.77|407.6|405.4|407.6|405.4|405.97|403.77|0
1642777880000|2022-01-21 15:11:20|407.06|404.86|406.52|404.32|407.06|404.86|406.33|404.13|0
1642777890000|2022-01-21 15:11:30|407.42|405.22|407.33|405.13|407.42|405.22|406.7|404.5|0
1642777900000|2022-01-21 15:11:40|407.6|405.4|407.42|405.22|407.6|405.4|407.24|405.04|0
1642777910000|2022-01-21 15:11:50|407.6|405.4|407.78|405.58|407.78|405.58|407.42|405.22|0
1642777920000|2022-01-21 15:12:00|407.96|405.76|409.41|407.21|409.41|407.21|407.96|405.76|0
1642777930000|2022-01-21 15:12:10|409.6|407.4|410.87|408.67|410.87|408.67|409.6|407.4|0
1642777940000|2022-01-21 15:12:20|411.23|409.03|411.44|409.24|411.44|409.24|410.32|408.12|0
1642777950000|2022-01-21 15:12:30|411.8|409.6|412.53|410.33|412.53|410.33|411.44|409.24|0
1642777960000|2022-01-21 15:12:40|412.16|409.96|412.53|410.33|412.89|410.69|412.16|409.96|0
1642777970000|2022-01-21 15:12:50|411.26|409.06|410.71|408.51|411.26|409.06|410.53|408.33|0
1642777980000|2022-01-21 15:13:00|411.8|409.6|411.71|409.51|411.8|409.6|411.26|409.06|0
1642777990000|2022-01-21 15:13:10|411.44|409.24|412.71|410.51|412.71|410.51|411.44|409.24|0
1642778000000|2022-01-21 15:13:20|411.98|409.78|411.26|409.06|411.98|409.78|410.89|408.69|0
1642778010000|2022-01-21 15:13:30|410.71|408.51|411.25|409.05|411.25|409.05|410.71|408.51|0
1642778020000|2022-01-21 15:13:40|411.8|409.6|411.25|409.05|411.98|409.78|411.25|409.05|0
1642778030000|2022-01-21 15:13:50|410.89|408.69|411.62|409.42|411.62|409.42|410.89|408.69|0
1642778040000|2022-01-21 15:14:00|411.53|409.33|411.8|409.6|411.8|409.6|411.44|409.24|0
1642778050000|2022-01-21 15:14:10|411.98|409.78|411.98|409.78|411.98|409.78|411.8|409.6|0
1642778060000|2022-01-21 15:14:20|412.16|409.96|411.25|409.05|412.16|409.96|411.25|409.05|0
1642778070000|2022-01-21 15:14:30|410.89|408.69|411.62|409.42|411.98|409.78|410.89|408.69|0
1642778080000|2022-01-21 15:14:40|409.8|407.6|410.53|408.33|410.53|408.33|409.08|406.88|0
1642778090000|2022-01-21 15:14:50|410.71|408.51|411.07|408.87|411.07|408.87|409.44|407.24|0
1642778100000|2022-01-21 15:15:00|411.25|409.05|411.07|408.87|411.25|409.05|410.17|407.97|0
1642778110000|2022-01-21 15:15:10|410.35|408.15|409.44|407.24|410.35|408.15|409.36|407.16|0
1642778120000|2022-01-21 15:15:20|409.08|406.88|408.36|406.16|409.26|407.06|408.36|406.16|0
1642778130000|2022-01-21 15:15:30|408.54|406.34|408.36|406.16|408.9|406.7|408.36|406.16|0
1642778140000|2022-01-21 15:15:40|408.72|406.52|408.9|406.7|409.08|406.88|408.72|406.52|0
1642778150000|2022-01-21 15:15:50|408.99|406.79|408.72|406.52|408.99|406.79|408.54|406.34|0
1642778160000|2022-01-21 15:16:00|408.54|406.34|408.9|406.7|409.08|406.88|408.54|406.34|0
1642778170000|2022-01-21 15:16:10|409.99|407.79|409.44|407.24|409.99|407.79|409.44|407.24|0
1642778180000|2022-01-21 15:16:20|410.17|407.97|410.35|408.15|410.35|408.15|409.99|407.79|0
1642778190000|2022-01-21 15:16:30|410.71|408.51|409.26|407.06|410.71|408.51|409.26|407.06|0
1642778200000|2022-01-21 15:16:40|409.08|406.88|408.72|406.52|409.08|406.88|408.72|406.52|0
1642778210000|2022-01-21 15:16:50|407.45|405.25|408|405.8|408|405.8|406.73|404.53|0
1642778220000|2022-01-21 15:17:00|408.36|406.16|409.54|407.34|409.54|407.34|408.36|406.16|0
1642778230000|2022-01-21 15:17:10|409.98|407.78|411.07|408.87|411.07|408.87|409.98|407.78|0
1642778240000|2022-01-21 15:17:20|411.43|409.23|411.25|409.05|411.43|409.23|411.07|408.87|0
1642778250000|2022-01-21 15:17:30|410.71|408.51|409.8|407.6|410.71|408.51|409.8|407.6|0
1642778260000|2022-01-21 15:17:40|408.9|406.7|409.08|406.88|409.08|406.88|408.72|406.52|0
1642778270000|2022-01-21 15:17:50|409.44|407.24|409.08|406.88|409.44|407.24|409.08|406.88|0
1642778280000|2022-01-21 15:18:00|409.26|407.06|409.08|406.88|409.26|407.06|409.08|406.88|0
1642778290000|2022-01-21 15:18:10|408.9|406.7|409.08|406.88|409.8|407.6|408.9|406.7|0
1642778300000|2022-01-21 15:18:20|409.62|407.42|407.63|405.43|409.62|407.42|407.63|405.43|0
1642778310000|2022-01-21 15:18:30|406.91|404.71|408.45|406.25|408.45|406.25|406.91|404.71|0
1642778320000|2022-01-21 15:18:40|409.08|406.88|409.8|407.6|409.98|407.78|409.08|406.88|0
1642778330000|2022-01-21 15:18:50|409.44|407.24|410.89|408.69|410.89|408.69|409.26|407.06|0
1642778340000|2022-01-21 15:19:00|411.43|409.23|411.98|409.78|411.98|409.78|411.43|409.23|0
1642778350000|2022-01-21 15:19:10|412.16|409.96|411.62|409.42|412.16|409.96|411.62|409.42|0
1642778360000|2022-01-21 15:19:20|411.89|409.69|411.25|409.05|411.89|409.69|411.25|409.05|0
1642778370000|2022-01-21 15:19:30|411.62|409.42|411.43|409.23|411.62|409.42|411.43|409.23|0
1642778380000|2022-01-21 15:19:40|411.62|409.42|411.98|409.78|411.98|409.78|411.62|409.42|0
1642778390000|2022-01-21 15:19:50|411.43|409.23|411.43|409.23|411.8|409.6|411.43|409.23|0
1642778400000|2022-01-21 15:20:00|411.62|409.42|411.25|409.05|411.62|409.42|411.25|409.05|0
1642778410000|2022-01-21 15:20:10|411.8|409.6|412.16|409.96|412.52|410.32|411.8|409.6|0
1642778420000|2022-01-21 15:20:20|412.52|410.32|412.25|410.05|412.89|410.69|412.25|410.05|0
1642778430000|2022-01-21 15:20:30|412.89|410.69|413.25|411.05|413.25|411.05|412.89|410.69|0
1642778440000|2022-01-21 15:20:40|412.98|410.78|413.25|411.05|413.25|411.05|412.7|410.5|0
1642778450000|2022-01-21 15:20:50|412.89|410.69|414.34|412.14|414.52|412.32|412.89|410.69|0
1642778460000|2022-01-21 15:21:00|414.44|412.24|415.98|413.78|415.98|413.78|414.44|412.24|0
1642778470000|2022-01-21 15:21:10|416.35|414.15|416.81|414.61|416.81|414.61|416.35|414.15|0
1642778480000|2022-01-21 15:21:20|417.26|415.06|417.54|415.34|417.54|415.34|417.26|415.06|0
1642778490000|2022-01-21 15:21:30|417.81|415.61|417.99|415.79|417.99|415.79|417.81|415.61|0
1642778500000|2022-01-21 15:21:40|417.63|415.43|418.18|415.98|418.18|415.98|417.63|415.43|0
1642778510000|2022-01-21 15:21:50|418.54|416.34|419.28|417.08|419.28|417.08|418.54|416.34|0
1642778520000|2022-01-21 15:22:00|418.91|416.71|419.46|417.26|419.46|417.26|418.91|416.71|0
1642778530000|2022-01-21 15:22:10|419.83|417.63|420.38|418.18|420.38|418.18|419.83|417.63|0
1642778540000|2022-01-21 15:22:20|420.19|417.99|419.27|417.07|420.38|418.18|419.27|417.07|0
1642778550000|2022-01-21 15:22:30|418.91|416.71|420.31|418.11|420.31|418.11|416.46|414.26|0
1642778560000|2022-01-21 15:22:40|420.86|418.66|421.24|419.04|421.24|419.04|419.77|417.57|0
1642778570000|2022-01-21 15:22:50|421.05|418.85|420.15|417.95|421.05|418.85|419.42|417.22|0
1642778580000|2022-01-21 15:23:00|419.97|417.77|418.69|416.49|419.97|417.77|418.69|416.49|0
1642778590000|2022-01-21 15:23:10|418.51|416.31|419.97|417.77|419.97|417.77|418.51|416.31|0
1642778600000|2022-01-21 15:23:20|420.33|418.13|419.97|417.77|420.52|418.32|419.97|417.77|0
1642778610000|2022-01-21 15:23:30|419.24|417.04|419.24|417.04|419.24|417.04|419.24|417.04|0
1642778620000|2022-01-21 15:23:40|419.79|417.59|419.42|417.22|420.33|418.13|419.42|417.22|0
1642778630000|2022-01-21 15:23:50|419.6|417.4|418.24|416.04|419.6|417.4|418.24|416.04|0
1642778640000|2022-01-21 15:24:00|419.6|417.4|418.69|416.49|419.6|417.4|418.51|416.31|0
1642778650000|2022-01-21 15:24:10|419.06|416.86|416.96|414.76|419.6|417.4|416.05|413.85|0
1642778660000|2022-01-21 15:24:20|417.41|415.21|417.05|414.85|417.41|415.21|416.69|414.49|0
1642778670000|2022-01-21 15:24:30|416.5|414.3|412.15|409.95|416.5|414.3|412.15|409.95|0
1642778680000|2022-01-21 15:24:40|412.33|410.13|411.42|409.22|412.87|410.67|411.42|409.22|0
1642778690000|2022-01-21 15:24:50|409.98|407.78|411.97|409.77|411.97|409.77|409.98|407.78|0
1642778700000|2022-01-21 15:25:00|411.42|409.22|409.44|407.24|411.42|409.22|409.26|407.06|0
1642778710000|2022-01-21 15:25:10|410.34|408.14|410.7|408.5|410.7|408.5|409.8|407.6|0
1642778720000|2022-01-21 15:25:20|411.42|409.22|411.24|409.04|411.42|409.22|411.24|409.04|0
1642778730000|2022-01-21 15:25:30|411.42|409.22|411.97|409.77|411.97|409.77|411.24|409.04|0
1642778740000|2022-01-21 15:25:40|411.6|409.4|410.88|408.68|411.6|409.4|410.88|408.68|0
1642778750000|2022-01-21 15:25:50|410.34|408.14|410.52|408.32|410.52|408.32|409.8|407.6|0
1642778760000|2022-01-21 15:26:00|410.16|407.96|409.98|407.78|410.16|407.96|409.8|407.6|0
1642778770000|2022-01-21 15:26:10|409.44|407.24|409.44|407.24|409.44|407.24|408.72|406.52|0
1642778780000|2022-01-21 15:26:20|408.9|406.7|407.23|405.03|408.9|406.7|406.83|404.63|0
1642778790000|2022-01-21 15:26:30|407.05|404.85|406.87|404.67|407.23|405.03|406.78|404.58|0
1642778800000|2022-01-21 15:26:40|407.05|404.85|404.89|402.69|407.05|404.85|404.89|402.69|0
1642778810000|2022-01-21 15:26:50|405.25|403.05|404.35|402.15|405.25|403.05|404.35|402.15|0
1642778820000|2022-01-21 15:27:00|404.71|402.51|403.99|401.79|404.71|402.51|403.09|400.89|0
1642778830000|2022-01-21 15:27:10|402.74|400.54|402.38|400.18|402.74|400.54|402.38|400.18|0
1642778840000|2022-01-21 15:27:20|401.84|399.64|400.59|398.39|401.84|399.64|400.59|398.39|0
1642778850000|2022-01-21 15:27:30|400.05|397.85|399.87|397.67|400.23|398.03|399.51|397.31|0
1642778860000|2022-01-21 15:27:40|399.51|397.31|400.77|398.57|400.77|398.57|399.51|397.31|0
1642778870000|2022-01-21 15:27:50|401.3|399.1|401.84|399.64|402.02|399.82|401.3|399.1|0
1642778880000|2022-01-21 15:28:00|401.57|399.37|401.3|399.1|402.02|399.82|401.3|399.1|0
1642778890000|2022-01-21 15:28:10|400.41|398.21|402.2|400|402.2|400|400.41|398.21|0
1642778900000|2022-01-21 15:28:20|401.75|399.55|401.84|399.64|402.2|400|401.75|399.55|0
1642778910000|2022-01-21 15:28:30|401.66|399.46|402.02|399.82|402.11|399.91|401.66|399.46|0
1642778920000|2022-01-21 15:28:40|401.48|399.28|401.84|399.64|401.84|399.64|401.3|399.1|0
1642778930000|2022-01-21 15:28:50|401.48|399.28|402.56|400.36|402.56|400.36|401.48|399.28|0
1642778940000|2022-01-21 15:29:00|402.02|399.82|402.2|400|402.73|400.53|402.02|399.82|0
1642778950000|2022-01-21 15:29:10|402.91|400.71|402.5|400.3|402.91|400.71|402.32|400.12|0
1642778960000|2022-01-21 15:29:20|401.79|399.59|402.14|399.94|402.24|400.04|401.79|399.59|0
1642778970000|2022-01-21 15:29:30|404.81|402.61|403.8|401.6|404.81|402.61|403.62|401.42|0
1642778980000|2022-01-21 15:29:40|404.34|402.14|405.24|403.04|405.24|403.04|404.34|402.14|0
1642778990000|2022-01-21 15:29:50|405.42|403.22|405.96|403.76|405.96|403.76|404.7|402.5|0
1642779000000|2022-01-21 15:30:00|405.06|402.86|405.42|403.22|405.42|403.22|405.06|402.86|0
1642779010000|2022-01-21 15:30:10|406.68|404.48|407.94|405.74|407.94|405.74|406.68|404.48|0
1642779020000|2022-01-21 15:30:20|407.4|405.2|406.86|404.66|407.4|405.2|406.59|404.39|0
1642779030000|2022-01-21 15:30:30|405.42|403.22|403.44|401.24|405.42|403.22|403.44|401.24|0
1642779040000|2022-01-21 15:30:40|402.54|400.34|400.85|398.65|402.54|400.34|400.85|398.65|0
1642779050000|2022-01-21 15:30:50|401.29|399.09|400.22|398.02|401.29|399.09|400.22|398.02|0
1642779060000|2022-01-21 15:31:00|399.32|397.12|397|394.8|399.32|397.12|397|394.8|0
1642779070000|2022-01-21 15:31:10|396.92|394.72|396.29|394.09|396.92|394.72|396.29|394.09|0
1642779080000|2022-01-21 15:31:20|396.83|394.63|395.05|392.85|396.83|394.63|395.05|392.85|0
1642779090000|2022-01-21 15:31:30|394.87|392.67|394.87|392.67|395.05|392.85|394.69|392.49|0
1642779100000|2022-01-21 15:31:40|394.69|392.49|395.4|393.2|395.58|393.38|394.69|392.49|0
1642779110000|2022-01-21 15:31:50|395.58|393.38|393.81|391.61|395.58|393.38|393.81|391.61|0
1642779120000|2022-01-21 15:32:00|395.14|392.94|393.98|391.78|395.14|392.94|393.81|391.61|0
1642779130000|2022-01-21 15:32:10|394.69|392.49|394.34|392.14|395.23|393.03|394.34|392.14|0
1642779140000|2022-01-21 15:32:20|394.52|392.32|395.58|393.38|395.58|393.38|394.52|392.32|0
1642779150000|2022-01-21 15:32:30|395.94|393.74|396.65|394.45|396.65|394.45|395.94|393.74|0
1642779160000|2022-01-21 15:32:40|396.11|393.91|395.76|393.56|396.11|393.91|395.23|393.03|0
1642779170000|2022-01-21 15:32:50|395.4|393.2|395.4|393.2|395.4|393.2|395.05|392.85|0
1642779180000|2022-01-21 15:33:00|396.03|393.83|394.78|392.58|396.03|393.83|394.78|392.58|0
1642779190000|2022-01-21 15:33:10|394.69|392.49|395.23|393.03|395.4|393.2|394.69|392.49|0
1642779200000|2022-01-21 15:33:20|395.4|393.2|393.81|391.61|395.4|393.2|393.81|391.61|0
1642779210000|2022-01-21 15:33:30|392.74|390.54|391.77|389.57|392.74|390.54|391.51|389.31|0
1642779220000|2022-01-21 15:33:40|391.5|389.3|390.62|388.42|391.5|389.3|390.62|388.42|0
1642779230000|2022-01-21 15:33:50|390.8|388.6|390.27|388.07|390.8|388.6|390.18|387.98|0
1642779240000|2022-01-21 15:34:00|390.97|388.77|389.74|387.54|390.97|388.77|389.74|387.54|0
1642779250000|2022-01-21 15:34:10|390.27|388.07|389.74|387.54|390.54|388.34|389.74|387.54|0
1642779260000|2022-01-21 15:34:20|389.56|387.36|389.92|387.72|389.92|387.72|389.04|386.84|0
1642779270000|2022-01-21 15:34:30|389.21|387.01|389.39|387.19|389.74|387.54|389.21|387.01|0
1642779280000|2022-01-21 15:34:40|388.86|386.66|387.63|385.43|388.86|386.66|387.63|385.43|0
1642779290000|2022-01-21 15:34:50|387.1|384.9|388.51|386.31|388.51|386.31|387.1|384.9|0
1642779300000|2022-01-21 15:35:00|388.68|386.48|387.98|385.78|388.68|386.48|387.98|385.78|0
1642779310000|2022-01-21 15:35:10|388.86|386.66|387.63|385.43|388.86|386.66|387.63|385.43|0
1642779320000|2022-01-21 15:35:20|387.45|385.25|386.93|384.73|387.45|385.25|386.93|384.73|0
1642779330000|2022-01-21 15:35:30|387.1|384.9|385.96|383.76|387.1|384.9|385.96|383.76|0
1642779340000|2022-01-21 15:35:40|385.61|383.41|386.4|384.2|386.4|384.2|385.61|383.41|0
1642779350000|2022-01-21 15:35:50|386.05|383.85|386.4|384.2|386.4|384.2|385.7|383.5|0
1642779360000|2022-01-21 15:36:00|387.02|384.82|387.45|385.25|387.45|385.25|386.93|384.73|0
1642779370000|2022-01-21 15:36:10|387.63|385.43|388.15|385.95|388.51|386.31|387.63|385.43|0
1642779380000|2022-01-21 15:36:20|387.63|385.43|388.33|386.13|388.33|386.13|387.63|385.43|0
1642779390000|2022-01-21 15:36:30|388.15|385.95|388.15|385.95|388.15|385.95|388.15|385.95|0
1642779400000|2022-01-21 15:36:40|388.42|386.22|386.05|383.85|388.42|386.22|386.05|383.85|0
1642779410000|2022-01-21 15:36:50|385.87|383.67|385|382.8|385.87|383.67|385|382.8|0
1642779420000|2022-01-21 15:37:00|384.82|382.62|384.3|382.1|384.82|382.62|384.3|382.1|0
1642779430000|2022-01-21 15:37:10|382.72|380.52|382.55|380.35|382.9|380.7|382.55|380.35|0
1642779440000|2022-01-21 15:37:20|383.77|381.57|384.12|381.92|384.12|381.92|383.77|381.57|0
1642779450000|2022-01-21 15:37:30|383.95|381.75|383.6|381.4|384.12|381.92|383.42|381.22|0
1642779460000|2022-01-21 15:37:40|384.65|382.45|386.05|383.85|386.05|383.85|384.65|382.45|0
1642779470000|2022-01-21 15:37:50|386.22|384.02|386.05|383.85|386.22|384.02|386.05|383.85|0
1642779480000|2022-01-21 15:38:00|387.28|385.08|387.98|385.78|387.98|385.78|386.75|384.55|0
1642779490000|2022-01-21 15:38:10|386.75|384.55|387.1|384.9|387.1|384.9|386.75|384.55|0
1642779500000|2022-01-21 15:38:20|387.63|385.43|387.45|385.25|388.15|385.95|387.45|385.25|0
1642779510000|2022-01-21 15:38:30|388.15|385.95|388.33|386.13|388.33|386.13|387.8|385.6|0
1642779520000|2022-01-21 15:38:40|388.51|386.31|389.74|387.54|389.74|387.54|388.33|386.13|0
1642779530000|2022-01-21 15:38:50|390.27|388.07|390.44|388.24|390.8|388.6|390.27|388.07|0
1642779540000|2022-01-21 15:39:00|389.3|387.1|386.6|384.4|390.67|388.47|386.6|384.4|0
1642779550000|2022-01-21 15:39:10|385.36|383.16|384.48|382.28|385.36|383.16|384.48|382.28|0
1642779560000|2022-01-21 15:39:20|386.07|383.87|385.28|383.08|386.6|384.4|385.28|383.08|0
1642779570000|2022-01-21 15:39:30|387.57|385.37|388.1|385.9|388.81|386.61|387.57|385.37|0
1642779580000|2022-01-21 15:39:40|388.45|386.25|391.11|388.91|391.11|388.91|388.45|386.25|0
1642779590000|2022-01-21 15:39:50|391.29|389.09|392.17|389.97|392.53|390.33|391.29|389.09|0
1642779600000|2022-01-21 15:40:00|393.24|391.04|395.38|393.18|395.38|393.18|392.71|390.51|0
1642779610000|2022-01-21 15:40:10|395.02|392.82|392.35|390.15|395.02|392.82|392.35|390.15|0
1642779620000|2022-01-21 15:40:20|392.71|390.51|391.11|388.91|392.71|390.51|391.11|388.91|0
1642779630000|2022-01-21 15:40:30|390.75|388.55|392.71|390.51|392.71|390.51|390.75|388.55|0
1642779640000|2022-01-21 15:40:40|392|389.8|392.88|390.68|392.88|390.68|392|389.8|0
1642779650000|2022-01-21 15:40:50|393.24|391.04|392.35|390.15|393.24|391.04|392.35|390.15|0
1642779660000|2022-01-21 15:41:00|392.71|390.51|392|389.8|392.71|390.51|392|389.8|0
1642779670000|2022-01-21 15:41:10|391.11|388.91|393.33|391.13|393.6|391.4|390.75|388.55|0
1642779680000|2022-01-21 15:41:20|391.64|389.44|392.88|390.68|392.88|390.68|391.56|389.36|0
1642779690000|2022-01-21 15:41:30|394.84|392.64|395.02|392.82|395.02|392.82|394.13|391.93|0
1642779700000|2022-01-21 15:41:40|395.73|393.53|396.63|394.43|396.63|394.43|395.38|393.18|0
1642779710000|2022-01-21 15:41:50|396.98|394.78|397.34|395.14|397.7|395.5|396.98|394.78|0
1642779720000|2022-01-21 15:42:00|397.16|394.96|398.81|396.61|399.43|397.23|397.16|394.96|0
1642779730000|2022-01-21 15:42:10|399.08|396.88|398.19|395.99|399.08|396.88|398.19|395.99|0
1642779740000|2022-01-21 15:42:20|398.36|396.16|398.36|396.16|398.36|396.16|398.19|395.99|0
1642779750000|2022-01-21 15:42:30|397.83|395.63|398.36|396.16|398.99|396.79|397.83|395.63|0
1642779760000|2022-01-21 15:42:40|398.54|396.34|396.41|394.21|398.54|396.34|394.28|392.08|0
1642779770000|2022-01-21 15:42:50|396.23|394.03|396.41|394.21|396.76|394.56|396.23|394.03|0
1642779780000|2022-01-21 15:43:00|395.52|393.32|395.34|393.14|395.52|393.32|395.17|392.97|0
1642779790000|2022-01-21 15:43:10|396.15|393.95|394.99|392.79|396.15|393.95|394.99|392.79|0
1642779800000|2022-01-21 15:43:20|396.05|393.85|397.3|395.1|397.3|395.1|396.05|393.85|0
1642779810000|2022-01-21 15:43:30|396.59|394.39|397.47|395.27|397.47|395.27|396.59|394.39|0
1642779820000|2022-01-21 15:43:40|397.3|395.1|398.19|395.99|398.36|396.16|397.3|395.1|0
1642779830000|2022-01-21 15:43:50|397.83|395.63|396.23|394.03|397.83|395.63|396.23|394.03|0
1642779840000|2022-01-21 15:44:00|396.05|393.85|394.81|392.61|396.05|393.85|394.81|392.61|0
1642779850000|2022-01-21 15:44:10|395.52|393.32|397.83|395.63|397.83|395.63|395.52|393.32|0
1642779860000|2022-01-21 15:44:20|396.94|394.74|395.88|393.68|396.94|394.74|395.88|393.68|0
1642779870000|2022-01-21 15:44:30|393.57|391.37|393.22|391.02|393.57|391.37|393.04|390.84|0
1642779880000|2022-01-21 15:44:40|393.4|391.2|392.87|390.67|394.46|392.26|392.87|390.67|0
1642779890000|2022-01-21 15:44:50|393.75|391.55|391.81|389.61|393.75|391.55|391.81|389.61|0
1642779900000|2022-01-21 15:45:00|391.98|389.78|392.34|390.14|392.34|390.14|391.9|389.7|0
1642779910000|2022-01-21 15:45:10|392.51|390.31|394.46|392.26|394.46|392.26|392.51|390.31|0
1642779920000|2022-01-21 15:45:20|394.64|392.44|396.59|394.39|396.59|394.39|394.28|392.08|0
1642779930000|2022-01-21 15:45:30|395.88|393.68|395.7|393.5|396.41|394.21|395.7|393.5|0
1642779940000|2022-01-21 15:45:40|395.88|393.68|395.88|393.68|396.15|393.95|395.52|393.32|0
1642779950000|2022-01-21 15:45:50|395.52|393.32|395.7|393.5|396.41|394.21|395.52|393.32|0
1642779960000|2022-01-21 15:46:00|394.99|392.79|395.17|392.97|395.17|392.97|393.4|391.2|0
1642779970000|2022-01-21 15:46:10|394.46|392.26|394.99|392.79|395.52|393.32|394.46|392.26|0
1642779980000|2022-01-21 15:46:20|396.59|394.39|395.7|393.5|397.03|394.83|395.7|393.5|0
1642779990000|2022-01-21 15:46:30|395.26|393.06|395.17|392.97|395.26|393.06|394.28|392.08|0
1642780000000|2022-01-21 15:46:40|395.52|393.32|396.94|394.74|396.94|394.74|395.52|393.32|0
1642780010000|2022-01-21 15:46:50|394.81|392.61|394.81|392.61|394.81|392.61|394.63|392.43|0
1642780020000|2022-01-21 15:47:00|394.99|392.79|393.75|391.55|394.99|392.79|393.22|391.02|0
1642780030000|2022-01-21 15:47:10|393.04|390.84|393.75|391.55|393.75|391.55|393.04|390.84|0
1642780040000|2022-01-21 15:47:20|392.16|389.96|391.81|389.61|392.16|389.96|391.63|389.43|0
1642780050000|2022-01-21 15:47:30|391.9|389.7|391.28|389.08|392.08|389.88|391.28|389.08|0
1642780060000|2022-01-21 15:47:40|391.55|389.35|391.28|389.08|391.98|389.78|391.28|389.08|0
1642780070000|2022-01-21 15:47:50|391.1|388.9|394.55|392.35|394.55|392.35|391.1|388.9|0
1642780080000|2022-01-21 15:48:00|393.93|391.73|394.28|392.08|394.28|392.08|393.04|390.84|0
1642780090000|2022-01-21 15:48:10|393.75|391.55|391.45|389.25|393.75|391.55|391.45|389.25|0
1642780100000|2022-01-21 15:48:20|391.63|389.43|389.69|387.49|391.63|389.43|389.69|387.49|0
1642780110000|2022-01-21 15:48:30|390.57|388.37|389.69|387.49|390.75|388.55|389.69|387.49|0
1642780120000|2022-01-21 15:48:40|388.99|386.79|388.64|386.44|388.99|386.79|388.64|386.44|0
1642780130000|2022-01-21 15:48:50|388.99|386.79|388.64|386.44|389.34|387.14|388.11|385.91|0
1642780140000|2022-01-21 15:49:00|388.81|386.61|387.76|385.56|388.81|386.61|387.76|385.56|0
1642780150000|2022-01-21 15:49:10|388.46|386.26|387.59|385.39|388.46|386.26|387.59|385.39|0
1642780160000|2022-01-21 15:49:20|387.41|385.21|387.24|385.04|387.76|385.56|387.24|385.04|0
1642780170000|2022-01-21 15:49:30|386.88|384.68|386.36|384.16|387.06|384.86|386.18|383.98|0
1642780180000|2022-01-21 15:49:40|386.53|384.33|385.66|383.46|386.53|384.33|385.66|383.46|0
1642780190000|2022-01-21 15:49:50|385.48|383.28|386.01|383.81|386.01|383.81|385.48|383.28|0
1642780200000|2022-01-21 15:50:00|385.66|383.46|383.22|381.02|385.66|383.46|383.22|381.02|0
1642780210000|2022-01-21 15:50:10|382.69|380.49|383.13|380.93|383.56|381.36|382.69|380.49|0
1642780220000|2022-01-21 15:50:20|382.87|380.67|382.17|379.97|382.87|380.67|381.82|379.62|0
1642780230000|2022-01-21 15:50:30|380.09|377.89|379.74|377.54|380.09|377.89|379.74|377.54|0
1642780240000|2022-01-21 15:50:40|379.57|377.37|378.7|376.5|379.57|377.37|378.7|376.5|0
1642780250000|2022-01-21 15:50:50|379.22|377.02|378.18|375.98|379.22|377.02|378.18|375.98|0
1642780260000|2022-01-21 15:51:00|376.8|374.6|377.32|375.12|378.7|376.5|376.72|374.52|0
1642780270000|2022-01-21 15:51:10|377.14|374.94|378.18|375.98|378.87|376.67|377.14|374.94|0
1642780280000|2022-01-21 15:51:20|375.94|373.74|378.01|375.81|378.01|375.81|375.94|373.74|0
1642780290000|2022-01-21 15:51:30|377.84|375.64|378.53|376.33|378.53|376.33|377.84|375.64|0
1642780300000|2022-01-21 15:51:40|377.84|375.64|376.8|374.6|378.35|376.15|376.8|374.6|0
1642780310000|2022-01-21 15:51:50|377.14|374.94|377.14|374.94|377.14|374.94|376.8|374.6|0
1642780320000|2022-01-21 15:52:00|376.8|374.6|376.63|374.43|378.35|376.15|376.63|374.43|0
1642780330000|2022-01-21 15:52:10|376.28|374.08|375.08|372.88|377.14|374.94|375.08|372.88|0
1642780340000|2022-01-21 15:52:20|375.25|373.05|375.94|373.74|375.94|373.74|375.25|373.05|0
1642780350000|2022-01-21 15:52:30|376.11|373.91|376.97|374.77|377.49|375.29|376.11|373.91|0
1642780360000|2022-01-21 15:52:40|377.32|375.12|378.01|375.81|378.01|375.81|377.32|375.12|0
1642780370000|2022-01-21 15:52:50|376.28|374.08|377.32|375.12|377.32|375.12|376.28|374.08|0
1642780380000|2022-01-21 15:53:00|378.18|375.98|379.22|377.02|379.22|377.02|378.18|375.98|0
1642780390000|2022-01-21 15:53:10|381.13|378.93|380.43|378.23|381.3|379.1|380.43|378.23|0
1642780400000|2022-01-21 15:53:20|379.91|377.71|378.53|376.33|379.91|377.71|378.53|376.33|0
1642780410000|2022-01-21 15:53:30|378.87|376.67|381.13|378.93|381.13|378.93|378.87|376.67|0
1642780420000|2022-01-21 15:53:40|380.78|378.58|381.47|379.27|381.47|379.27|380.78|378.58|0
1642780430000|2022-01-21 15:53:50|379.39|377.19|380.95|378.75|380.95|378.75|379.39|377.19|0
1642780440000|2022-01-21 15:54:00|381.3|379.1|379.22|377.02|381.3|379.1|379.22|377.02|0
1642780450000|2022-01-21 15:54:10|379.74|377.54|379.31|377.11|380.26|378.06|379.31|377.11|0
1642780460000|2022-01-21 15:54:20|379.74|377.54|378.7|376.5|379.74|377.54|378.7|376.5|0
1642780470000|2022-01-21 15:54:30|378.53|376.33|378.7|376.5|378.79|376.59|378.35|376.15|0
1642780480000|2022-01-21 15:54:40|378.79|376.59|380.48|378.28|380.99|378.79|378.79|376.59|0
1642780490000|2022-01-21 15:54:50|380.99|378.79|380.65|378.45|380.99|378.79|380.48|378.28|0
1642780500000|2022-01-21 15:55:00|380.48|378.28|383.41|381.21|383.41|381.21|380.48|378.28|0
1642780510000|2022-01-21 15:55:10|383.76|381.56|381.95|379.75|384.28|382.08|381.77|379.57|0
1642780520000|2022-01-21 15:55:20|379.87|377.67|381.25|379.05|381.25|379.05|379.69|377.49|0
1642780530000|2022-01-21 15:55:30|380.73|378.53|380.91|378.71|381.25|379.05|380.73|378.53|0
1642780540000|2022-01-21 15:55:40|381.08|378.88|380.21|378.01|381.08|378.88|379.96|377.76|0
1642780550000|2022-01-21 15:55:50|379.52|377.32|378.31|376.11|379.52|377.32|378.31|376.11|0
1642780560000|2022-01-21 15:56:00|378.48|376.28|378.83|376.63|379.17|376.97|378.48|376.28|0
1642780570000|2022-01-21 15:56:10|378.48|376.28|377.62|375.42|378.48|376.28|377.62|375.42|0
1642780580000|2022-01-21 15:56:20|377.44|375.24|377.1|374.9|377.44|375.24|376.58|374.38|0
1642780590000|2022-01-21 15:56:30|377.62|375.42|377.79|375.59|377.79|375.59|377.44|375.24|0
1642780600000|2022-01-21 15:56:40|377.62|375.42|377.62|375.42|377.62|375.42|376.75|374.55|0
1642780610000|2022-01-21 15:56:50|377.44|375.24|377.62|375.42|377.62|375.42|377.27|375.07|0
1642780620000|2022-01-21 15:57:00|379|376.8|379.52|377.32|379.52|377.32|379|376.8|0
1642780630000|2022-01-21 15:57:10|380.04|377.84|380.56|378.36|380.56|378.36|380.04|377.84|0
1642780640000|2022-01-21 15:57:20|380.38|378.18|380.21|378.01|380.56|378.36|380.13|377.93|0
1642780650000|2022-01-21 15:57:30|380.38|378.18|380.38|378.18|380.38|378.18|380.21|378.01|0
1642780660000|2022-01-21 15:57:40|379.86|377.66|380.21|378.01|380.21|378.01|378.92|376.72|0
1642780670000|2022-01-21 15:57:50|380.04|377.84|379.86|377.66|380.56|378.36|379.86|377.66|0
1642780680000|2022-01-21 15:58:00|380.56|378.36|380.21|378.01|381.25|379.05|380.21|378.01|0
1642780690000|2022-01-21 15:58:10|382.21|380.01|382.12|379.92|382.21|380.01|381.95|379.75|0
1642780700000|2022-01-21 15:58:20|381.95|379.75|383.16|380.96|383.16|380.96|381.95|379.75|0
1642780710000|2022-01-21 15:58:30|384.33|382.13|385.2|383|385.2|383|384.15|381.95|0
1642780720000|2022-01-21 15:58:40|385.55|383.35|386.24|384.04|386.24|384.04|385.55|383.35|0
1642780730000|2022-01-21 15:58:50|387.29|385.09|387.12|384.92|387.29|385.09|387.12|384.92|0
1642780740000|2022-01-21 15:59:00|386.94|384.74|385.2|383|386.94|384.74|385.2|383|0
1642780750000|2022-01-21 15:59:10|385.81|383.61|387.99|385.79|387.99|385.79|385.81|383.61|0
1642780760000|2022-01-21 15:59:20|388.34|386.14|386.94|384.74|388.34|386.14|385.2|383|0
1642780770000|2022-01-21 15:59:30|386.07|383.87|385.2|383|386.42|384.22|385.2|383|0
1642780780000|2022-01-21 15:59:40|384.77|382.57|384.5|382.3|384.85|382.65|384.5|382.3|0
1642780790000|2022-01-21 15:59:50|384.33|382.13|383.46|381.26|384.68|382.48|383.46|381.26|0
1642780800000|2022-01-21 16:00:00|383.63|381.43|383.28|381.08|383.63|381.43|382.59|380.39|0
1642780810000|2022-01-21 16:00:10|384.33|382.13|383.98|381.78|385.2|383|383.98|381.78|0
1642780820000|2022-01-21 16:00:20|384.15|381.95|383.37|381.17|384.15|381.95|383.37|381.17|0
1642780830000|2022-01-21 16:00:30|383.98|381.78|384.15|381.95|385.64|383.44|383.98|381.78|0
1642780840000|2022-01-21 16:00:40|384.33|382.13|383.81|381.61|384.33|382.13|383.81|381.61|0
1642780850000|2022-01-21 16:00:50|383.63|381.43|385.2|383|385.2|383|383.63|381.43|0
1642780860000|2022-01-21 16:01:00|385.02|382.82|384.15|381.95|385.02|382.82|384.15|381.95|0
1642780870000|2022-01-21 16:01:10|383.63|381.43|384.59|382.39|384.59|382.39|383.63|381.43|0
1642780880000|2022-01-21 16:01:20|384.33|382.13|383.9|381.7|384.33|382.13|383.9|381.7|0
1642780890000|2022-01-21 16:01:30|383.63|381.43|384.85|382.65|385.02|382.82|383.63|381.43|0
1642780900000|2022-01-21 16:01:40|384.67|382.47|384.67|382.47|384.67|382.47|384.67|382.47|0
1642780910000|2022-01-21 16:01:50|384.5|382.3|385.54|383.34|385.54|383.34|383.46|381.26|0
1642780920000|2022-01-21 16:02:00|386.16|383.96|385.2|383|386.16|383.96|385.2|383|0
1642780930000|2022-01-21 16:02:10|385.72|383.52|386.24|384.04|386.24|384.04|385.72|383.52|0
1642780940000|2022-01-21 16:02:20|387.29|385.09|387.81|385.61|388.16|385.96|387.29|385.09|0
1642780950000|2022-01-21 16:02:30|387.46|385.26|388.16|385.96|388.34|386.14|387.46|385.26|0
1642780960000|2022-01-21 16:02:40|388.34|386.14|389.04|386.84|389.21|387.01|388.34|386.14|0
1642780970000|2022-01-21 16:02:50|388.86|386.66|389.21|387.01|389.56|387.36|388.86|386.66|0
1642780980000|2022-01-21 16:03:00|387.99|385.79|387.46|385.26|387.99|385.79|387.46|385.26|0
1642780990000|2022-01-21 16:03:10|386.24|384.04|386.07|383.87|386.42|384.22|385.72|383.52|0
1642781000000|2022-01-21 16:03:20|385.54|383.34|386.07|383.87|386.24|384.04|385.54|383.34|0
1642781010000|2022-01-21 16:03:30|385.72|383.52|384.67|382.47|385.72|383.52|384.67|382.47|0
1642781020000|2022-01-21 16:03:40|384.07|381.87|384.5|382.3|384.85|382.65|384.07|381.87|0
1642781030000|2022-01-21 16:03:50|384.33|382.13|384.33|382.13|384.33|382.13|383.98|381.78|0
1642781040000|2022-01-21 16:04:00|385.02|382.82|385.37|383.17|385.54|383.34|385.02|382.82|0
1642781050000|2022-01-21 16:04:10|385.54|383.34|386.59|384.39|386.94|384.74|385.54|383.34|0
1642781060000|2022-01-21 16:04:20|385.72|383.52|385.72|383.52|385.72|383.52|385.54|383.34|0
1642781070000|2022-01-21 16:04:30|386.94|384.74|385.54|383.34|386.94|384.74|385.54|383.34|0
1642781080000|2022-01-21 16:04:40|384.85|382.65|385.89|383.69|385.89|383.69|384.85|382.65|0
1642781090000|2022-01-21 16:04:50|386.24|384.04|386.59|384.39|386.94|384.74|386.24|384.04|0
1642781100000|2022-01-21 16:05:00|386.07|383.87|386.59|384.39|386.76|384.56|386.07|383.87|0
1642781110000|2022-01-21 16:05:10|383.11|380.91|383.46|381.26|383.46|381.26|383.11|380.91|0
1642781120000|2022-01-21 16:05:20|383.8|381.6|385.54|383.34|385.54|383.34|383.8|381.6|0
1642781130000|2022-01-21 16:05:30|384.85|382.65|383.28|381.08|385.2|383|383.28|381.08|0
1642781140000|2022-01-21 16:05:40|382.42|380.22|382.07|379.87|383.11|380.91|382.07|379.87|0
1642781150000|2022-01-21 16:05:50|382.24|380.04|380.68|378.48|382.24|380.04|380.68|378.48|0
1642781160000|2022-01-21 16:06:00|379.82|377.62|380.34|378.14|381.03|378.83|379.82|377.62|0
1642781170000|2022-01-21 16:06:10|381.38|379.18|381.03|378.83|381.38|379.18|381.03|378.83|0
1642781180000|2022-01-21 16:06:20|381.2|379|382.07|379.87|382.41|380.21|381.2|379|0
1642781190000|2022-01-21 16:06:30|382.24|380.04|380.51|378.31|382.24|380.04|380.51|378.31|0
1642781200000|2022-01-21 16:06:40|380.16|377.96|380.16|377.96|380.68|378.48|379.99|377.79|0
1642781210000|2022-01-21 16:06:50|379.99|377.79|379.47|377.27|379.99|377.79|379.47|377.27|0
1642781220000|2022-01-21 16:07:00|378.27|376.07|378.09|375.89|378.27|376.07|377.92|375.72|0
1642781230000|2022-01-21 16:07:10|377.92|375.72|377.49|375.29|378.09|375.89|377.49|375.29|0
1642781240000|2022-01-21 16:07:20|378.09|375.89|377.06|374.86|378.09|375.89|376.37|374.17|0
1642781250000|2022-01-21 16:07:30|376.72|374.52|375.86|373.66|376.72|374.52|375.51|373.31|0
1642781260000|2022-01-21 16:07:40|375.95|373.75|377.92|375.72|377.92|375.72|375.95|373.75|0
1642781270000|2022-01-21 16:07:50|377.75|375.55|377.06|374.86|377.75|375.55|377.06|374.86|0
1642781280000|2022-01-21 16:08:00|378.78|376.58|379.82|377.62|380.95|378.75|378.78|376.58|0
1642781290000|2022-01-21 16:08:10|379.99|377.79|378.61|376.41|379.99|377.79|378.44|376.24|0
1642781300000|2022-01-21 16:08:20|378.95|376.75|379.3|377.1|379.65|377.45|378.95|376.75|0
1642781310000|2022-01-21 16:08:30|379.47|377.27|379.82|377.62|379.82|377.62|379.47|377.27|0
1642781320000|2022-01-21 16:08:40|380.08|377.88|379.82|377.62|380.51|378.31|379.82|377.62|0
1642781330000|2022-01-21 16:08:50|379.65|377.45|377.92|375.72|379.82|377.62|377.92|375.72|0
1642781340000|2022-01-21 16:09:00|377.23|375.03|377.06|374.86|377.23|375.03|377.06|374.86|0
1642781350000|2022-01-21 16:09:10|377.58|375.38|378.87|376.67|378.87|376.67|377.58|375.38|0
1642781360000|2022-01-21 16:09:20|379.64|377.44|378.61|376.41|379.64|377.44|378.61|376.41|0
1642781370000|2022-01-21 16:09:30|378.95|376.75|377.23|375.03|378.95|376.75|377.23|375.03|0
1642781380000|2022-01-21 16:09:40|377.75|375.55|377.75|375.55|377.75|375.55|377.58|375.38|0
1642781390000|2022-01-21 16:09:50|377.4|375.2|377.23|375.03|377.75|375.55|377.23|375.03|0
1642781400000|2022-01-21 16:10:00|377.06|374.86|377.92|375.72|377.92|375.72|377.06|374.86|0
1642781410000|2022-01-21 16:10:10|377.23|375.03|377.75|375.55|377.92|375.72|377.23|375.03|0
1642781420000|2022-01-21 16:10:20|377.58|375.38|377.06|374.86|378.01|375.81|377.06|374.86|0
1642781430000|2022-01-21 16:10:30|376.89|374.69|376.89|374.69|377.32|375.12|376.89|374.69|0
1642781440000|2022-01-21 16:10:40|377.4|375.2|379.13|376.93|379.13|376.93|377.23|375.03|0
1642781450000|2022-01-21 16:10:50|378.95|376.75|380.16|377.96|381.03|378.83|378.95|376.75|0
1642781460000|2022-01-21 16:11:00|380.51|378.31|382.76|380.56|382.76|380.56|380.34|378.14|0
1642781470000|2022-01-21 16:11:10|383.11|380.91|382.5|380.3|383.11|380.91|381.89|379.69|0
1642781480000|2022-01-21 16:11:20|382.07|379.87|380.68|378.48|382.59|380.39|380.68|378.48|0
1642781490000|2022-01-21 16:11:30|381.2|379|380.85|378.65|381.2|379|380.85|378.65|0
1642781500000|2022-01-21 16:11:40|380.68|378.48|379.82|377.62|380.85|378.65|379.82|377.62|0
1642781510000|2022-01-21 16:11:50|379.22|377.02|378.44|376.24|379.47|377.27|378.44|376.24|0
1642781520000|2022-01-21 16:12:00|379.3|377.1|379.13|376.93|379.3|377.1|378.61|376.41|0
1642781530000|2022-01-21 16:12:10|379.82|377.62|382.59|380.39|382.59|380.39|379.82|377.62|0
1642781540000|2022-01-21 16:12:20|382.24|380.04|380.85|378.65|382.24|380.04|380.85|378.65|0
1642781550000|2022-01-21 16:12:30|382.07|379.87|382.68|380.48|383.11|380.91|382.07|379.87|0
1642781560000|2022-01-21 16:12:40|382.93|380.73|382.93|380.73|383.11|380.91|382.93|380.73|0
1642781570000|2022-01-21 16:12:50|383.11|380.91|383.45|381.25|383.97|381.77|383.11|380.91|0
1642781580000|2022-01-21 16:13:00|382.59|380.39|382.59|380.39|382.76|380.56|382.59|380.39|0
1642781590000|2022-01-21 16:13:10|382.76|380.56|381.2|379|382.76|380.56|381.2|379|0
1642781600000|2022-01-21 16:13:20|381.55|379.35|381.2|379|381.55|379.35|381.2|379|0
1642781610000|2022-01-21 16:13:30|381.37|379.17|382.59|380.39|382.59|380.39|381.37|379.17|0
1642781620000|2022-01-21 16:13:40|382.24|380.04|383.45|381.25|383.45|381.25|382.06|379.86|0
1642781630000|2022-01-21 16:13:50|382.76|380.56|382.06|379.86|382.76|380.56|382.06|379.86|0
1642781640000|2022-01-21 16:14:00|382.59|380.39|383.37|381.17|383.97|381.77|382.59|380.39|0
1642781650000|2022-01-21 16:14:10|384.32|382.12|384.84|382.64|385.54|383.34|384.32|382.12|0
1642781660000|2022-01-21 16:14:20|384.5|382.3|383.11|380.91|384.5|382.3|383.11|380.91|0
1642781670000|2022-01-21 16:14:30|383.8|381.6|383.8|381.6|383.97|381.77|383.8|381.6|0
1642781680000|2022-01-21 16:14:40|383.28|381.08|384.67|382.47|384.84|382.64|383.28|381.08|0
1642781690000|2022-01-21 16:14:50|384.5|382.3|384.32|382.12|384.67|382.47|384.32|382.12|0
1642781700000|2022-01-21 16:15:00|383.45|381.25|383.45|381.25|383.45|381.25|383.11|380.91|0
1642781710000|2022-01-21 16:15:10|382.58|380.38|382.06|379.86|382.93|380.73|381.72|379.52|0
1642781720000|2022-01-21 16:15:20|380.05|377.85|378.66|376.46|380.05|377.85|378.57|376.37|0
1642781730000|2022-01-21 16:15:30|377.52|375.32|377.52|375.32|378.57|376.37|377.52|375.32|0
1642781740000|2022-01-21 16:15:40|377.7|375.5|378.57|376.37|378.57|376.37|377.7|375.5|0
1642781750000|2022-01-21 16:15:50|378.74|376.54|378.39|376.19|378.74|376.54|378.39|376.19|0
1642781760000|2022-01-21 16:16:00|378.22|376.02|379.96|377.76|379.96|377.76|377.87|375.67|0
1642781770000|2022-01-21 16:16:10|379.61|377.41|380.66|378.46|380.66|378.46|379.61|377.41|0
1642781780000|2022-01-21 16:16:20|380.58|378.38|380.49|378.29|380.66|378.46|380.31|378.11|0
1642781790000|2022-01-21 16:16:30|381.01|378.81|381.01|378.81|381.01|378.81|380.66|378.46|0
1642781800000|2022-01-21 16:16:40|381.18|378.98|381.53|379.33|381.71|379.51|381.18|378.98|0
1642781810000|2022-01-21 16:16:50|379.53|377.33|380.83|378.63|381.01|378.81|379.53|377.33|0
1642781820000|2022-01-21 16:17:00|380.05|377.85|379.96|377.76|380.14|377.94|379.79|377.59|0
1642781830000|2022-01-21 16:17:10|379.79|377.59|379.96|377.76|379.96|377.76|379.79|377.59|0
1642781840000|2022-01-21 16:17:20|380.83|378.63|380.31|378.11|380.83|378.63|380.31|378.11|0
1642781850000|2022-01-21 16:17:30|378.92|376.72|379.96|377.76|379.96|377.76|378.92|376.72|0
1642781860000|2022-01-21 16:17:40|379.61|377.41|378.39|376.19|379.61|377.41|378.39|376.19|0
1642781870000|2022-01-21 16:17:50|378.05|375.85|376.65|374.45|378.05|375.85|376.48|374.28|0
1642781880000|2022-01-21 16:18:00|377|374.8|377.35|375.15|377.35|375.15|376.83|374.63|0
1642781890000|2022-01-21 16:18:10|377.52|375.32|377|374.8|377.52|375.32|376.92|374.72|0
1642781900000|2022-01-21 16:18:20|377.7|375.5|376.83|374.63|377.7|375.5|376.65|374.45|0
1642781910000|2022-01-21 16:18:30|377.27|375.07|376.83|374.63|377.27|375.07|376.83|374.63|0
1642781920000|2022-01-21 16:18:40|376.31|374.11|376.92|374.72|376.92|374.72|375.96|373.76|0
1642781930000|2022-01-21 16:18:50|376.83|374.63|376.13|373.93|376.83|374.63|375.44|373.24|0
1642781940000|2022-01-21 16:19:00|376.31|374.11|376.31|374.11|376.31|374.11|376.13|373.93|0
1642781950000|2022-01-21 16:19:10|377.09|374.89|377|374.8|377.61|375.41|376.83|374.63|0
1642781960000|2022-01-21 16:19:20|376.48|374.28|376.48|374.28|376.83|374.63|376.48|374.28|0
1642781970000|2022-01-21 16:19:30|376.13|373.93|376.48|374.28|376.48|374.28|376.13|373.93|0
1642781980000|2022-01-21 16:19:40|376.65|374.45|377.17|374.97|377.17|374.97|376.65|374.45|0
1642781990000|2022-01-21 16:19:50|377|374.8|376.83|374.63|377|374.8|376.65|374.45|0
1642782000000|2022-01-21 16:20:00|377|374.8|377.52|375.32|377.52|375.32|377|374.8|0
1642782010000|2022-01-21 16:20:10|377.35|375.15|377.35|375.15|377.87|375.67|377.35|375.15|0
1642782020000|2022-01-21 16:20:20|377.87|375.67|377.7|375.5|377.87|375.67|377.52|375.32|0
1642782030000|2022-01-21 16:20:30|378.04|375.84|378.22|376.02|378.22|376.02|378.04|375.84|0
1642782040000|2022-01-21 16:20:40|379.09|376.89|377.35|375.15|379.09|376.89|377.35|375.15|0
1642782050000|2022-01-21 16:20:50|377|374.8|377.35|375.15|377.52|375.32|377|374.8|0
1642782060000|2022-01-21 16:21:00|377.17|374.97|375.61|373.41|377.17|374.97|375.61|373.41|0
1642782070000|2022-01-21 16:21:10|375.09|372.89|373.71|371.51|375.09|372.89|373.71|371.51|0
1642782080000|2022-01-21 16:21:20|373.02|370.82|370.43|368.23|373.02|370.82|370.43|368.23|0
1642782090000|2022-01-21 16:21:30|370.26|368.06|369.92|367.72|370.26|368.06|369.92|367.72|0
1642782100000|2022-01-21 16:21:40|370.43|368.23|370.6|368.4|370.6|368.4|370.43|368.23|0
1642782110000|2022-01-21 16:21:50|370.43|368.23|370.35|368.15|370.43|368.23|370.35|368.15|0
1642782120000|2022-01-21 16:22:00|370.6|368.4|370.43|368.23|370.78|368.58|370.09|367.89|0
1642782130000|2022-01-21 16:22:10|370.78|368.58|370.43|368.23|370.95|368.75|370.18|367.98|0
1642782140000|2022-01-21 16:22:20|370.6|368.4|370.52|368.32|370.95|368.75|370.26|368.06|0
1642782150000|2022-01-21 16:22:30|370.6|368.4|370.52|368.32|370.6|368.4|370.43|368.23|0
1642782160000|2022-01-21 16:22:40|370.6|368.4|370.6|368.4|370.6|368.4|370.43|368.23|0
1642782170000|2022-01-21 16:22:50|370.26|368.06|369.4|367.2|370.26|368.06|369.4|367.2|0
1642782180000|2022-01-21 16:23:00|369.23|367.03|368.88|366.68|369.23|367.03|368.71|366.51|0
1642782190000|2022-01-21 16:23:10|368.54|366.34|368.8|366.6|368.8|366.6|368.54|366.34|0
1642782200000|2022-01-21 16:23:20|368.37|366.17|368.37|366.17|368.54|366.34|368.37|366.17|0
1642782210000|2022-01-21 16:23:30|368.12|365.92|367.68|365.48|368.12|365.92|367.68|365.48|0
1642782220000|2022-01-21 16:23:40|367.86|365.66|366.83|364.63|368.2|366|366.83|364.63|0
1642782230000|2022-01-21 16:23:50|367.34|365.14|367.51|365.31|367.51|365.31|367.34|365.14|0
1642782240000|2022-01-21 16:24:00|366.92|364.72|367.51|365.31|367.51|365.31|366.92|364.72|0
1642782250000|2022-01-21 16:24:10|367.34|365.14|367.86|365.66|367.86|365.66|367.34|365.14|0
1642782260000|2022-01-21 16:24:20|368.2|366|368.46|366.26|368.71|366.51|368.2|366|0
1642782270000|2022-01-21 16:24:30|368.12|365.92|369.06|366.86|369.06|366.86|368.12|365.92|0
1642782280000|2022-01-21 16:24:40|368.88|366.68|368.88|366.68|369.06|366.86|368.37|366.17|0
1642782290000|2022-01-21 16:24:50|368.37|366.17|369.57|367.37|369.57|367.37|368.37|366.17|0
1642782300000|2022-01-21 16:25:00|369.74|367.54|370.09|367.89|370.09|367.89|369.06|366.86|0
1642782310000|2022-01-21 16:25:10|370.26|368.06|372.5|370.3|372.5|370.3|370.26|368.06|0
1642782320000|2022-01-21 16:25:20|372.84|370.64|371.84|369.64|372.84|370.64|371.84|369.64|0
1642782330000|2022-01-21 16:25:30|371.67|369.47|371.15|368.95|371.67|369.47|371.07|368.87|0
1642782340000|2022-01-21 16:25:40|370.46|368.26|371.5|369.3|371.5|369.3|370.46|368.26|0
1642782350000|2022-01-21 16:25:50|370.98|368.78|371.5|369.3|371.84|369.64|370.98|368.78|0
1642782360000|2022-01-21 16:26:00|371.41|369.21|371.93|369.73|371.93|369.73|371.33|369.13|0
1642782370000|2022-01-21 16:26:10|372.02|369.82|371.5|369.3|372.02|369.82|371.5|369.3|0
1642782380000|2022-01-21 16:26:20|372.71|370.51|372.36|370.16|372.71|370.51|372.36|370.16|0
1642782390000|2022-01-21 16:26:30|372.19|369.99|371.32|369.12|372.19|369.99|371.24|369.04|0
1642782400000|2022-01-21 16:26:40|370.98|368.78|371.84|369.64|371.84|369.64|370.98|368.78|0
1642782410000|2022-01-21 16:26:50|372.36|370.16|372.71|370.51|372.88|370.68|372.36|370.16|0
1642782420000|2022-01-21 16:27:00|372.02|369.82|373.4|371.2|373.4|371.2|372.02|369.82|0
1642782430000|2022-01-21 16:27:10|372.88|370.68|372.54|370.34|372.88|370.68|372.54|370.34|0
1642782440000|2022-01-21 16:27:20|372.19|369.99|373.4|371.2|373.4|371.2|372.02|369.82|0
1642782450000|2022-01-21 16:27:30|372.36|370.16|372.02|369.82|372.36|370.16|371.84|369.64|0
1642782460000|2022-01-21 16:27:40|372.19|369.99|372.45|370.25|372.45|370.25|371.67|369.47|0
1642782470000|2022-01-21 16:27:50|372.71|370.51|372.36|370.16|372.71|370.51|372.19|369.99|0
1642782480000|2022-01-21 16:28:00|371.76|369.56|371.5|369.3|371.76|369.56|371.32|369.12|0
1642782490000|2022-01-21 16:28:10|371.15|368.95|371.32|369.12|371.76|369.56|370.81|368.61|0
1642782500000|2022-01-21 16:28:20|371.5|369.3|370.98|368.78|371.5|369.3|370.98|368.78|0
1642782510000|2022-01-21 16:28:30|370.81|368.61|369.94|367.74|370.81|368.61|369.77|367.57|0
1642782520000|2022-01-21 16:28:40|370.29|368.09|370.12|367.92|370.29|368.09|370.12|367.92|0
1642782530000|2022-01-21 16:28:50|369.94|367.74|369.77|367.57|370.12|367.92|369.77|367.57|0
1642782540000|2022-01-21 16:29:00|370.63|368.43|370.81|368.61|370.81|368.61|370.29|368.09|0
1642782550000|2022-01-21 16:29:10|370.98|368.78|369.77|367.57|370.98|368.78|369.77|367.57|0
1642782560000|2022-01-21 16:29:20|370.12|367.92|369.77|367.57|370.12|367.92|369.6|367.4|0
1642782570000|2022-01-21 16:29:30|369.86|367.66|369.94|367.74|370.29|368.09|369.86|367.66|0
1642782580000|2022-01-21 16:29:40|370.12|367.92|369.94|367.74|370.12|367.92|369.6|367.4|0
1642782590000|2022-01-21 16:29:50|369.43|367.23|369.08|366.88|369.77|367.57|369.08|366.88|0
1642782600000|2022-01-21 16:30:00|369.94|367.74|371.84|369.64|371.84|369.64|369.94|367.74|0
1642782610000|2022-01-21 16:30:10|371.15|368.95|370.89|368.69|371.15|368.95|370.81|368.61|0
1642782620000|2022-01-21 16:30:20|371.5|369.3|371.32|369.12|371.5|369.3|370.98|368.78|0
1642782630000|2022-01-21 16:30:30|371.84|369.64|372.36|370.16|372.53|370.33|371.84|369.64|0
1642782640000|2022-01-21 16:30:40|372.71|370.51|372.01|369.81|372.71|370.51|372.01|369.81|0
1642782650000|2022-01-21 16:30:50|371.5|369.3|371.32|369.12|371.5|369.3|371.32|369.12|0
1642782660000|2022-01-21 16:31:00|371.67|369.47|372.19|369.99|372.19|369.99|371.07|368.87|0
1642782670000|2022-01-21 16:31:10|372.53|370.33|373.92|371.72|373.92|371.72|372.53|370.33|0
1642782680000|2022-01-21 16:31:20|374.44|372.24|376.18|373.98|376.18|373.98|374.44|372.24|0
1642782690000|2022-01-21 16:31:30|376.7|374.5|377.75|375.55|377.92|375.72|376.7|374.5|0
1642782700000|2022-01-21 16:31:40|377.4|375.2|377.05|374.85|377.4|375.2|376.7|374.5|0
1642782710000|2022-01-21 16:31:50|377.75|375.55|378.8|376.6|378.97|376.77|377.75|375.55|0
1642782720000|2022-01-21 16:32:00|378.1|375.9|377.05|374.85|378.1|375.9|376.7|374.5|0
1642782730000|2022-01-21 16:32:10|375.66|373.46|375.14|372.94|375.66|373.46|375.14|372.94|0
1642782740000|2022-01-21 16:32:20|375.31|373.11|375.66|373.46|375.66|373.46|375.31|373.11|0
1642782750000|2022-01-21 16:32:30|375.14|372.94|374.36|372.16|375.14|372.94|373.75|371.55|0
1642782760000|2022-01-21 16:32:40|374.18|371.98|374.09|371.89|374.44|372.24|374.09|371.89|0
1642782770000|2022-01-21 16:32:50|374.27|372.07|373.57|371.37|374.79|372.59|373.57|371.37|0
1642782780000|2022-01-21 16:33:00|373.75|371.55|373.75|371.55|373.75|371.55|373.4|371.2|0
1642782790000|2022-01-21 16:33:10|373.23|371.03|374.09|371.89|374.09|371.89|373.05|370.85|0
1642782800000|2022-01-21 16:33:20|373.92|371.72|373.92|371.72|373.92|371.72|373.4|371.2|0
1642782810000|2022-01-21 16:33:30|374.09|371.89|374.09|371.89|374.09|371.89|373.92|371.72|0
1642782820000|2022-01-21 16:33:40|374.27|372.07|374.27|372.07|375.31|373.11|373.92|371.72|0
1642782830000|2022-01-21 16:33:50|374.09|371.89|373.49|371.29|374.09|371.89|373.49|371.29|0
1642782840000|2022-01-21 16:34:00|373.57|371.37|373.05|370.85|373.57|371.37|373.05|370.85|0
1642782850000|2022-01-21 16:34:10|372.71|370.51|373.32|371.12|373.4|371.2|372.71|370.51|0
1642782860000|2022-01-21 16:34:20|373.05|370.85|373.05|370.85|373.4|371.2|373.05|370.85|0
1642782870000|2022-01-21 16:34:30|373.75|371.55|374.09|371.89|374.09|371.89|373.75|371.55|0
1642782880000|2022-01-21 16:34:40|373.92|371.72|374.27|372.07|374.27|372.07|373.75|371.55|0
1642782890000|2022-01-21 16:34:50|374.09|371.89|373.49|371.29|374.09|371.89|373.49|371.29|0
1642782900000|2022-01-21 16:35:00|373.4|371.2|373.4|371.2|373.4|371.2|371.84|369.64|0
1642782910000|2022-01-21 16:35:10|374.27|372.07|374.79|372.59|375.83|373.63|374.27|372.07|0
1642782920000|2022-01-21 16:35:20|374.61|372.41|373.4|371.2|374.61|372.41|373.4|371.2|0
1642782930000|2022-01-21 16:35:30|373.22|371.02|372.88|370.68|373.22|371.02|372.36|370.16|0
1642782940000|2022-01-21 16:35:40|373.22|371.02|373.92|371.72|373.92|371.72|373.22|371.02|0
1642782950000|2022-01-21 16:35:50|373.4|371.2|375.31|373.11|375.31|373.11|373.4|371.2|0
1642782960000|2022-01-21 16:36:00|374.79|372.59|373.57|371.37|374.79|372.59|373.57|371.37|0
1642782970000|2022-01-21 16:36:10|373.92|371.72|374.27|372.07|374.27|372.07|373.92|371.72|0
1642782980000|2022-01-21 16:36:20|374.61|372.41|374.96|372.76|374.96|372.76|374.61|372.41|0
1642782990000|2022-01-21 16:36:30|375.13|372.93|376.18|373.98|376.18|373.98|375.13|372.93|0
1642783000000|2022-01-21 16:36:40|376.35|374.15|374.96|372.76|376.35|374.15|374.79|372.59|0
1642783010000|2022-01-21 16:36:50|375.48|373.28|375.31|373.11|375.65|373.45|375.31|373.11|0
1642783020000|2022-01-21 16:37:00|375.13|372.93|375.31|373.11|375.48|373.28|375.13|372.93|0
1642783030000|2022-01-21 16:37:10|376|373.8|377.05|374.85|377.05|374.85|376|373.8|0
1642783040000|2022-01-21 16:37:20|377.4|375.2|377.75|375.55|378.27|376.07|377.4|375.2|0
1642783050000|2022-01-21 16:37:30|378.44|376.24|379.14|376.94|379.32|377.12|378.44|376.24|0
1642783060000|2022-01-21 16:37:40|378.97|376.77|380.89|378.69|380.89|378.69|378.79|376.59|0
1642783070000|2022-01-21 16:37:50|380.37|378.17|380.54|378.34|380.72|378.52|380.37|378.17|0
1642783080000|2022-01-21 16:38:00|381.24|379.04|381.86|379.66|381.86|379.66|381.07|378.87|0
1642783090000|2022-01-21 16:38:10|383|380.8|383.88|381.68|383.88|381.68|383|380.8|0
1642783100000|2022-01-21 16:38:20|383.18|380.98|383.88|381.68|384.76|382.56|383.18|380.98|0
1642783110000|2022-01-21 16:38:30|383.7|381.5|383.97|381.77|383.97|381.77|383.62|381.42|0
1642783120000|2022-01-21 16:38:40|384.23|382.03|384.94|382.74|385.29|383.09|383.88|381.68|0
1642783130000|2022-01-21 16:38:50|385.46|383.26|385.46|383.26|385.46|383.26|384.58|382.38|0
1642783140000|2022-01-21 16:39:00|385.64|383.44|385.11|382.91|385.64|383.44|384.76|382.56|0
1642783150000|2022-01-21 16:39:10|385.29|383.09|385.64|383.44|386.17|383.97|385.29|383.09|0
1642783160000|2022-01-21 16:39:20|385.11|382.91|385.82|383.62|385.82|383.62|385.11|382.91|0
1642783170000|2022-01-21 16:39:30|385.46|383.26|385.64|383.44|386.17|383.97|385.46|383.26|0
1642783180000|2022-01-21 16:39:40|386.17|383.97|386.7|384.5|386.7|384.5|386.17|383.97|0
1642783190000|2022-01-21 16:39:50|385.99|383.79|385.99|383.79|385.99|383.79|385.99|383.79|0
1642783200000|2022-01-21 16:40:00|385.82|383.62|385.82|383.62|385.82|383.62|384.76|382.56|0
1642783210000|2022-01-21 16:40:10|385.46|383.26|385.11|382.91|385.46|383.26|385.11|382.91|0
1642783220000|2022-01-21 16:40:20|385.29|383.09|385.38|383.18|385.38|383.18|385.11|382.91|0
1642783230000|2022-01-21 16:40:30|384.76|382.56|385.29|383.09|385.46|383.26|384.76|382.56|0
1642783240000|2022-01-21 16:40:40|385.46|383.26|385.29|383.09|385.64|383.44|385.11|382.91|0
1642783250000|2022-01-21 16:40:50|384.58|382.38|384.58|382.38|384.93|382.73|384.58|382.38|0
1642783260000|2022-01-21 16:41:00|384.5|382.3|384.58|382.38|384.58|382.38|384.23|382.03|0
1642783270000|2022-01-21 16:41:10|384.23|382.03|384.93|382.73|384.93|382.73|384.23|382.03|0
1642783280000|2022-01-21 16:41:20|384.76|382.56|385.11|382.91|385.82|383.62|384.58|382.38|0
1642783290000|2022-01-21 16:41:30|385.46|383.26|386.7|384.5|386.7|384.5|385.46|383.26|0
1642783300000|2022-01-21 16:41:40|386.52|384.32|387.58|385.38|387.58|385.38|386.52|384.32|0
1642783310000|2022-01-21 16:41:50|387.41|385.21|387.58|385.38|387.76|385.56|387.41|385.21|0
1642783320000|2022-01-21 16:42:00|387.76|385.56|386.88|384.68|387.94|385.74|386.88|384.68|0
1642783330000|2022-01-21 16:42:10|387.23|385.03|386.52|384.32|387.23|385.03|386.52|384.32|0
1642783340000|2022-01-21 16:42:20|386.88|384.68|385.99|383.79|386.88|384.68|385.82|383.62|0
1642783350000|2022-01-21 16:42:30|386.88|384.68|387.76|385.56|387.76|385.56|386.7|384.5|0
1642783360000|2022-01-21 16:42:40|387.94|385.74|387.14|384.94|387.94|385.74|386.88|384.68|0
1642783370000|2022-01-21 16:42:50|387.41|385.21|387.23|385.03|387.41|385.21|387.23|385.03|0
1642783380000|2022-01-21 16:43:00|387.05|384.85|386.88|384.68|387.05|384.85|386.7|384.5|0
1642783390000|2022-01-21 16:43:10|386.7|384.5|386.44|384.24|386.88|384.68|386.44|384.24|0
1642783400000|2022-01-21 16:43:20|386.35|384.15|386.17|383.97|386.35|384.15|385.99|383.79|0
1642783410000|2022-01-21 16:43:30|385.99|383.79|385.99|383.79|385.99|383.79|385.11|382.91|0
1642783420000|2022-01-21 16:43:40|385.64|383.44|385.99|383.79|386.35|384.15|385.64|383.44|0
1642783430000|2022-01-21 16:43:50|385.82|383.62|384.93|382.73|385.82|383.62|384.93|382.73|0
1642783440000|2022-01-21 16:44:00|385.29|383.09|386.35|384.15|386.35|384.15|385.29|383.09|0
1642783450000|2022-01-21 16:44:10|386.79|384.59|385.99|383.79|386.79|384.59|385.99|383.79|0
1642783460000|2022-01-21 16:44:20|385.82|383.62|385.64|383.44|385.82|383.62|385.46|383.26|0
1642783470000|2022-01-21 16:44:30|385.46|383.26|385.99|383.79|385.99|383.79|385.29|383.09|0
1642783480000|2022-01-21 16:44:40|385.82|383.62|385.82|383.62|385.82|383.62|385.82|383.62|0
1642783490000|2022-01-21 16:44:50|385.46|383.26|386.52|384.32|386.52|384.32|385.46|383.26|0
1642783500000|2022-01-21 16:45:00|385.64|383.44|386.34|384.14|386.34|384.14|385.64|383.44|0
1642783510000|2022-01-21 16:45:10|386.52|384.32|387.58|385.38|387.76|385.56|386.52|384.32|0
1642783520000|2022-01-21 16:45:20|387.41|385.21|388.11|385.91|388.11|385.91|387.23|385.03|0
1642783530000|2022-01-21 16:45:30|387.76|385.56|386.17|383.97|387.76|385.56|386.17|383.97|0
1642783540000|2022-01-21 16:45:40|387.05|384.85|385.81|383.61|387.41|385.21|385.81|383.61|0
1642783550000|2022-01-21 16:45:50|385.64|383.44|385.46|383.26|385.81|383.61|385.46|383.26|0
1642783560000|2022-01-21 16:46:00|384.58|382.38|385.2|383|385.2|383|384.5|382.3|0
1642783570000|2022-01-21 16:46:10|385.46|383.26|386.52|384.32|386.52|384.32|385.46|383.26|0
1642783580000|2022-01-21 16:46:20|386.7|384.5|386.52|384.32|386.7|384.5|386.52|384.32|0
1642783590000|2022-01-21 16:46:30|386.34|384.14|385.81|383.61|386.34|384.14|385.64|383.44|0
1642783600000|2022-01-21 16:46:40|386.34|384.14|386.7|384.5|386.7|384.5|386.34|384.14|0
1642783610000|2022-01-21 16:46:50|386.87|384.67|387.23|385.03|387.23|385.03|386.87|384.67|0
1642783620000|2022-01-21 16:47:00|388.03|385.83|388.82|386.62|388.82|386.62|388.03|385.83|0
1642783630000|2022-01-21 16:47:10|389.71|387.51|390.42|388.22|390.42|388.22|389.71|387.51|0
1642783640000|2022-01-21 16:47:20|390.6|388.4|391.84|389.64|391.84|389.64|390.6|388.4|0
1642783650000|2022-01-21 16:47:30|392.55|390.35|392.65|390.45|392.65|390.45|392.2|390|0
1642783660000|2022-01-21 16:47:40|392.73|390.53|392.55|390.35|392.91|390.71|392.55|390.35|0
1642783670000|2022-01-21 16:47:50|392.38|390.18|393.62|391.42|393.62|391.42|392.38|390.18|0
1642783680000|2022-01-21 16:48:00|392.73|390.53|393.45|391.25|393.45|391.25|392.73|390.53|0
1642783690000|2022-01-21 16:48:10|393.8|391.6|393.27|391.07|394.52|392.32|393.27|391.07|0
1642783700000|2022-01-21 16:48:20|393.8|391.6|393.62|391.42|393.98|391.78|393.62|391.42|0
1642783710000|2022-01-21 16:48:30|392.91|390.71|391.84|389.64|393.09|390.89|391.84|389.64|0
1642783720000|2022-01-21 16:48:40|392.02|389.82|392.38|390.18|392.38|390.18|391.84|389.64|0
1642783730000|2022-01-21 16:48:50|392.91|390.71|392.73|390.53|392.91|390.71|392.55|390.35|0
1642783740000|2022-01-21 16:49:00|391.84|389.64|391.66|389.46|391.84|389.64|391.66|389.46|0
1642783750000|2022-01-21 16:49:10|391.48|389.28|392.73|390.53|392.73|390.53|391.48|389.28|0
1642783760000|2022-01-21 16:49:20|391.93|389.73|392.2|390|392.38|390.18|391.93|389.73|0
1642783770000|2022-01-21 16:49:30|390.07|387.87|392.67|390.47|392.67|390.47|390.07|387.87|0
1642783780000|2022-01-21 16:49:40|392.32|390.12|391.43|389.23|392.32|390.12|391.25|389.05|0
1642783790000|2022-01-21 16:49:50|391.25|389.05|391.43|389.23|391.78|389.58|391.25|389.05|0
1642783800000|2022-01-21 16:50:00|390.9|388.7|390.9|388.7|391.07|388.87|390.9|388.7|0
1642783810000|2022-01-21 16:50:10|390.54|388.34|391.61|389.41|391.61|389.41|390.54|388.34|0
1642783820000|2022-01-21 16:50:20|391.43|389.23|391.78|389.58|391.78|389.58|391.25|389.05|0
1642783830000|2022-01-21 16:50:30|391.61|389.41|390.54|388.34|391.61|389.41|390.01|387.81|0
1642783840000|2022-01-21 16:50:40|390.36|388.16|390.9|388.7|390.9|388.7|390.36|388.16|0
1642783850000|2022-01-21 16:50:50|390.01|387.81|390.36|388.16|390.54|388.34|390.01|387.81|0
1642783860000|2022-01-21 16:51:00|390.28|388.08|391.61|389.41|391.61|389.41|390.28|388.08|0
1642783870000|2022-01-21 16:51:10|392.5|390.3|391.61|389.41|392.5|390.3|391.61|389.41|0
1642783880000|2022-01-21 16:51:20|391.43|389.23|388.94|386.74|391.43|389.23|388.94|386.74|0
1642783890000|2022-01-21 16:51:30|389.48|387.28|389.3|387.1|390.19|387.99|389.3|387.1|0
1642783900000|2022-01-21 16:51:40|390.19|387.99|390.36|388.16|390.36|388.16|390.01|387.81|0
1642783910000|2022-01-21 16:51:50|390.9|388.7|391.25|389.05|391.25|389.05|390.72|388.52|0
1642783920000|2022-01-21 16:52:00|391.78|389.58|392.32|390.12|392.32|390.12|391.78|389.58|0
1642783930000|2022-01-21 16:52:10|393.21|391.01|392.5|390.3|393.21|391.01|392.5|390.3|0
1642783940000|2022-01-21 16:52:20|392.67|390.47|392.14|389.94|392.67|390.47|391.78|389.58|0
1642783950000|2022-01-21 16:52:30|391.61|389.41|391.61|389.41|391.96|389.76|391.43|389.23|0
1642783960000|2022-01-21 16:52:40|391.96|389.76|391.78|389.58|391.96|389.76|391.78|389.58|0
1642783970000|2022-01-21 16:52:50|391.61|389.41|392.5|390.3|392.5|390.3|391.61|389.41|0
1642783980000|2022-01-21 16:53:00|392.67|390.47|392.32|390.12|392.67|390.47|391.61|389.41|0
1642783990000|2022-01-21 16:53:10|391.78|389.58|392.32|390.12|392.85|390.65|391.78|389.58|0
1642784000000|2022-01-21 16:53:20|393.12|390.92|392.67|390.47|393.12|390.92|392.67|390.47|0
1642784010000|2022-01-21 16:53:30|393.03|390.83|392.67|390.47|393.39|391.19|392.67|390.47|0
1642784020000|2022-01-21 16:53:40|393.21|391.01|393.74|391.54|393.74|391.54|393.03|390.83|0
1642784030000|2022-01-21 16:53:50|394.19|391.99|396.06|393.86|396.06|393.86|394.19|391.99|0
1642784040000|2022-01-21 16:54:00|396.42|394.22|395.35|393.15|396.42|394.22|395.35|393.15|0
1642784050000|2022-01-21 16:54:10|394.81|392.61|395.35|393.15|395.35|393.15|394.81|392.61|0
1642784060000|2022-01-21 16:54:20|396.6|394.4|396.34|394.14|396.6|394.4|396.06|393.86|0
1642784070000|2022-01-21 16:54:30|396.6|394.4|397.14|394.94|397.14|394.94|396.6|394.4|0
1642784080000|2022-01-21 16:54:40|397.32|395.12|396.78|394.58|397.32|395.12|396.78|394.58|0
1642784090000|2022-01-21 16:54:50|396.6|394.4|396.06|393.86|396.6|394.4|396.06|393.86|0
1642784100000|2022-01-21 16:55:00|396.6|394.4|396.06|393.86|396.78|394.58|396.06|393.86|0
1642784110000|2022-01-21 16:55:10|395.71|393.51|395.35|393.15|396.06|393.86|395.35|393.15|0
1642784120000|2022-01-21 16:55:20|395.71|393.51|395.53|393.33|395.71|393.51|395.53|393.33|0
1642784130000|2022-01-21 16:55:30|395.71|393.51|394.9|392.7|395.71|393.51|393.74|391.54|0
1642784140000|2022-01-21 16:55:40|394.81|392.61|394.28|392.08|394.81|392.61|394.28|392.08|0
1642784150000|2022-01-21 16:55:50|393.38|391.18|393.38|391.18|393.38|391.18|392.85|390.65|0
1642784160000|2022-01-21 16:56:00|393.21|391.01|393.38|391.18|393.56|391.36|393.21|391.01|0
1642784170000|2022-01-21 16:56:10|394.1|391.9|394.1|391.9|394.1|391.9|393.74|391.54|0
1642784180000|2022-01-21 16:56:20|394.28|392.08|393.92|391.72|394.45|392.25|393.92|391.72|0
1642784190000|2022-01-21 16:56:30|394.45|392.25|394.28|392.08|394.63|392.43|394.28|392.08|0
1642784200000|2022-01-21 16:56:40|394.45|392.25|393.74|391.54|394.45|392.25|393.74|391.54|0
1642784210000|2022-01-21 16:56:50|393.56|391.36|393.74|391.54|393.92|391.72|393.56|391.36|0
1642784220000|2022-01-21 16:57:00|393.03|390.83|392.85|390.65|393.21|391.01|392.85|390.65|0
1642784230000|2022-01-21 16:57:10|392.32|390.12|391.6|389.4|392.32|390.12|391.6|389.4|0
1642784240000|2022-01-21 16:57:20|391.78|389.58|391.96|389.76|392.14|389.94|391.78|389.58|0
1642784250000|2022-01-21 16:57:30|392.49|390.29|392.32|390.12|392.85|390.65|392.32|390.12|0
1642784260000|2022-01-21 16:57:40|392.49|390.29|392.14|389.94|392.49|390.29|391.6|389.4|0
1642784270000|2022-01-21 16:57:50|391.96|389.76|391.6|389.4|392.14|389.94|391.6|389.4|0
1642784280000|2022-01-21 16:58:00|392.32|390.12|393.92|391.72|393.92|391.72|392.32|390.12|0
1642784290000|2022-01-21 16:58:10|394.81|392.61|393.83|391.63|394.81|392.61|393.83|391.63|0
1642784300000|2022-01-21 16:58:20|393.74|391.54|394.28|392.08|394.63|392.43|393.74|391.54|0
1642784310000|2022-01-21 16:58:30|394.1|391.9|393.74|391.54|394.1|391.9|393.74|391.54|0
1642784320000|2022-01-21 16:58:40|393.92|391.72|392.85|390.65|393.92|391.72|392.67|390.47|0
1642784330000|2022-01-21 16:58:50|393.21|391.01|393.03|390.83|393.21|391.01|392.67|390.47|0
1642784340000|2022-01-21 16:59:00|392.49|390.29|392.76|390.56|393.56|391.36|392.49|390.29|0
1642784350000|2022-01-21 16:59:10|391.25|389.05|391.6|389.4|391.6|389.4|390.89|388.69|0
1642784360000|2022-01-21 16:59:20|390.18|387.98|390|387.8|390.18|387.98|390|387.8|0
1642784370000|2022-01-21 16:59:30|390.36|388.16|391.07|388.87|391.07|388.87|390.36|388.16|0
1642784380000|2022-01-21 16:59:40|391.25|389.05|391.07|388.87|391.43|389.23|391.07|388.87|0
1642784390000|2022-01-21 16:59:50|390.89|388.69|391.07|388.87|391.07|388.87|390.71|388.51|0
1642784400000|2022-01-21 17:00:00|390.89|388.69|393.03|390.83|393.03|390.83|390.89|388.69|0
1642784410000|2022-01-21 17:00:10|392.85|390.65|394.1|391.9|394.1|391.9|392.85|390.65|0
1642784420000|2022-01-21 17:00:20|394.45|392.25|394.1|391.9|394.45|392.25|393.56|391.36|0
1642784430000|2022-01-21 17:00:30|393.03|390.83|393.56|391.36|393.56|391.36|392.85|390.65|0
1642784440000|2022-01-21 17:00:40|394.1|391.9|393.74|391.54|394.1|391.9|393.38|391.18|0
1642784450000|2022-01-21 17:00:50|393.92|391.72|393.03|390.83|393.92|391.72|392.85|390.65|0
1642784460000|2022-01-21 17:01:00|393.74|391.54|392.14|389.94|393.74|391.54|392.14|389.94|0
1642784470000|2022-01-21 17:01:10|391.07|388.87|390.54|388.34|391.07|388.87|390.54|388.34|0
1642784480000|2022-01-21 17:01:20|390.18|387.98|390.89|388.69|391.07|388.87|390.18|387.98|0
1642784490000|2022-01-21 17:01:30|389.83|387.63|390|387.8|390|387.8|389.83|387.63|0
1642784500000|2022-01-21 17:01:40|390.54|388.34|390.89|388.69|391.07|388.87|390.54|388.34|0
1642784510000|2022-01-21 17:01:50|390.36|388.16|390.71|388.51|390.71|388.51|390.36|388.16|0
1642784520000|2022-01-21 17:02:00|390.89|388.69|391.07|388.87|391.07|388.87|390.71|388.51|0
1642784530000|2022-01-21 17:02:10|390.71|388.51|388.76|386.56|390.71|388.51|388.76|386.56|0
1642784540000|2022-01-21 17:02:20|388.59|386.39|389.83|387.63|389.83|387.63|388.59|386.39|0
1642784550000|2022-01-21 17:02:30|389.29|387.09|389.47|387.27|389.47|387.27|389.29|387.09|0
1642784560000|2022-01-21 17:02:40|389.65|387.45|390|387.8|390|387.8|388.76|386.56|0
1642784570000|2022-01-21 17:02:50|391.42|389.22|391.96|389.76|391.96|389.76|390.71|388.51|0
1642784580000|2022-01-21 17:03:00|391.6|389.4|392.67|390.47|392.67|390.47|391.6|389.4|0
1642784590000|2022-01-21 17:03:10|392.14|389.94|392.49|390.29|392.49|390.29|391.96|389.76|0
1642784600000|2022-01-21 17:03:20|392.31|390.11|392.31|390.11|392.31|390.11|391.96|389.76|0
1642784610000|2022-01-21 17:03:30|392.49|390.29|393.38|391.18|393.38|391.18|392.49|390.29|0
1642784620000|2022-01-21 17:03:40|393.74|391.54|394.81|392.61|394.81|392.61|393.74|391.54|0
1642784630000|2022-01-21 17:03:50|394.45|392.25|393.56|391.36|394.45|392.25|393.56|391.36|0
1642784640000|2022-01-21 17:04:00|393.38|391.18|392.13|389.93|393.38|391.18|392.13|389.93|0
1642784650000|2022-01-21 17:04:10|391.25|389.05|390.36|388.16|391.78|389.58|390.36|388.16|0
1642784660000|2022-01-21 17:04:20|390.54|388.34|391.42|389.22|391.42|389.22|390.54|388.34|0
1642784670000|2022-01-21 17:04:30|390.71|388.51|391.78|389.58|391.78|389.58|390.36|388.16|0
1642784680000|2022-01-21 17:04:40|391.96|389.76|391.96|389.76|391.96|389.76|391.78|389.58|0
1642784690000|2022-01-21 17:04:50|392.67|390.47|392.05|389.85|392.67|390.47|392.05|389.85|0
1642784700000|2022-01-21 17:05:00|392.67|390.47|391.42|389.22|392.67|390.47|391.34|389.14|0
1642784710000|2022-01-21 17:05:10|391.6|389.4|391.96|389.76|392.67|390.47|391.6|389.4|0
1642784720000|2022-01-21 17:05:20|392.13|389.93|393.56|391.36|393.56|391.36|392.13|389.93|0
1642784730000|2022-01-21 17:05:30|393.02|390.82|392.49|390.29|393.2|391|392.49|390.29|0
1642784740000|2022-01-21 17:05:40|392.67|390.47|393.2|391|393.38|391.18|392.67|390.47|0
1642784750000|2022-01-21 17:05:50|393.38|391.18|393.56|391.36|393.56|391.36|393.38|391.18|0
1642784760000|2022-01-21 17:06:00|393.74|391.54|389.82|387.62|393.74|391.54|389.82|387.62|0
1642784770000|2022-01-21 17:06:10|389.29|387.09|387.52|385.32|389.29|387.09|387.52|385.32|0
1642784780000|2022-01-21 17:06:20|388.23|386.03|388.94|386.74|388.94|386.74|388.23|386.03|0
1642784790000|2022-01-21 17:06:30|388.58|386.38|388.05|385.85|388.58|386.38|388.05|385.85|0
1642784800000|2022-01-21 17:06:40|388.58|386.38|388.23|386.03|388.58|386.38|387.88|385.68|0
1642784810000|2022-01-21 17:06:50|387.88|385.68|388.23|386.03|388.23|386.03|387.88|385.68|0
1642784820000|2022-01-21 17:07:00|389.29|387.09|389.65|387.45|389.65|387.45|389.29|387.09|0
1642784830000|2022-01-21 17:07:10|389.12|386.92|388.58|386.38|389.12|386.92|388.41|386.21|0
1642784840000|2022-01-21 17:07:20|388.76|386.56|388.94|386.74|388.94|386.74|388.41|386.21|0
1642784850000|2022-01-21 17:07:30|389.82|387.62|388.76|386.56|389.82|387.62|388.76|386.56|0
1642784860000|2022-01-21 17:07:40|388.94|386.74|388.58|386.38|388.94|386.74|388.05|385.85|0
1642784870000|2022-01-21 17:07:50|388.32|386.12|388.58|386.38|388.68|386.48|388.32|386.12|0
1642784880000|2022-01-21 17:08:00|388.41|386.21|388.41|386.21|389.12|386.92|388.41|386.21|0
1642784890000|2022-01-21 17:08:10|388.23|386.03|389.47|387.27|389.47|387.27|388.23|386.03|0
1642784900000|2022-01-21 17:08:20|389.12|386.92|389.29|387.09|389.29|387.09|388.41|386.21|0
1642784910000|2022-01-21 17:08:30|389.65|387.45|389.82|387.62|389.82|387.62|389.29|387.09|0
1642784920000|2022-01-21 17:08:40|389.65|387.45|390.18|387.98|390.18|387.98|389.47|387.27|0
1642784930000|2022-01-21 17:08:50|390.71|388.51|391.16|388.96|391.16|388.96|390.53|388.33|0
1642784940000|2022-01-21 17:09:00|391.24|389.04|391.24|389.04|391.24|389.04|390.89|388.69|0
1642784950000|2022-01-21 17:09:10|391.78|389.58|391.96|389.76|391.96|389.76|391.42|389.22|0
1642784960000|2022-01-21 17:09:20|392.31|390.11|392.84|390.64|393.02|390.82|392.13|389.93|0
1642784970000|2022-01-21 17:09:30|393.38|391.18|393.02|390.82|393.56|391.36|393.02|390.82|0
1642784980000|2022-01-21 17:09:40|393.2|391|392.67|390.47|393.2|391|392.67|390.47|0
1642784990000|2022-01-21 17:09:50|392.31|390.11|392.84|390.64|392.84|390.64|391.78|389.58|0
1642785000000|2022-01-21 17:10:00|392.67|390.47|394.27|392.07|394.27|392.07|392.67|390.47|0
1642785010000|2022-01-21 17:10:10|394.99|392.79|395.34|393.14|395.7|393.5|394.98|392.78|0
1642785020000|2022-01-21 17:10:20|395.08|392.88|393.74|391.54|395.08|392.88|393.74|391.54|0
1642785030000|2022-01-21 17:10:30|393.91|391.71|393.56|391.36|393.91|391.71|393.38|391.18|0
1642785040000|2022-01-21 17:10:40|394.09|391.89|394.45|392.25|394.45|392.25|393.74|391.54|0
1642785050000|2022-01-21 17:10:50|395.34|393.14|396.42|394.22|396.42|394.22|395.34|393.14|0
1642785060000|2022-01-21 17:11:00|396.77|394.57|393.65|391.45|396.77|394.57|393.65|391.45|0
1642785070000|2022-01-21 17:11:10|393.56|391.36|393.91|391.71|393.91|391.71|393.38|391.18|0
1642785080000|2022-01-21 17:11:20|393.56|391.36|393.91|391.71|393.91|391.71|393.56|391.36|0
1642785090000|2022-01-21 17:11:30|393.38|391.18|392.31|390.11|393.38|391.18|392.31|390.11|0
1642785100000|2022-01-21 17:11:40|391.95|389.75|393.2|391|393.2|391|391.95|389.75|0
1642785110000|2022-01-21 17:11:50|393.56|391.36|393.38|391.18|393.56|391.36|393.02|390.82|0
1642785120000|2022-01-21 17:12:00|393.56|391.36|395.52|393.32|396.24|394.04|393.56|391.36|0
1642785130000|2022-01-21 17:12:10|395.7|393.5|396.06|393.86|396.06|393.86|394.98|392.78|0
1642785140000|2022-01-21 17:12:20|396.24|394.04|396.59|394.39|396.59|394.39|395.88|393.68|0
1642785150000|2022-01-21 17:12:30|397.13|394.93|399.28|397.08|399.28|397.08|396.87|394.67|0
1642785160000|2022-01-21 17:12:40|399.1|396.9|399.64|397.44|400|397.8|399.1|396.9|0
1642785170000|2022-01-21 17:12:50|399.82|397.62|399.1|396.9|400|397.8|398.92|396.72|0
1642785180000|2022-01-21 17:13:00|398.74|396.54|397.49|395.29|398.74|396.54|397.13|394.93|0
1642785190000|2022-01-21 17:13:10|397.31|395.11|397.13|394.93|397.67|395.47|397.13|394.93|0
1642785200000|2022-01-21 17:13:20|397.85|395.65|397.49|395.29|397.85|395.65|397.31|395.11|0
1642785210000|2022-01-21 17:13:30|398.03|395.83|398.21|396.01|398.21|396.01|397.85|395.65|0
1642785220000|2022-01-21 17:13:40|397.85|395.65|397.31|395.11|398.03|395.83|397.31|395.11|0
1642785230000|2022-01-21 17:13:50|397.13|394.93|395.7|393.5|397.31|395.11|395.7|393.5|0
1642785240000|2022-01-21 17:14:00|395.52|393.32|396.06|393.86|396.95|394.75|395.52|393.32|0
1642785250000|2022-01-21 17:14:10|395.88|393.68|397.13|394.93|397.13|394.93|395.7|393.5|0
1642785260000|2022-01-21 17:14:20|397.67|395.47|397.31|395.11|397.67|395.47|397.13|394.93|0
1642785270000|2022-01-21 17:14:30|396.77|394.57|396.59|394.39|397.13|394.93|396.59|394.39|0
1642785280000|2022-01-21 17:14:40|395.88|393.68|395.88|393.68|396.23|394.03|395.88|393.68|0
1642785290000|2022-01-21 17:14:50|396.23|394.03|396.23|394.03|396.59|394.39|396.23|394.03|0
1642785300000|2022-01-21 17:15:00|396.59|394.39|395.88|393.68|397.04|394.84|395.88|393.68|0
1642785310000|2022-01-21 17:15:10|396.06|393.86|396.23|394.03|396.23|394.03|395.52|393.32|0
1642785320000|2022-01-21 17:15:20|395.52|393.32|395.52|393.32|395.52|393.32|395.52|393.32|0
1642785330000|2022-01-21 17:15:30|395.34|393.14|395.88|393.68|395.88|393.68|394.98|392.78|0
1642785340000|2022-01-21 17:15:40|396.06|393.86|395.52|393.32|396.06|393.86|395.43|393.23|0
1642785350000|2022-01-21 17:15:50|395.7|393.5|396.59|394.39|396.59|394.39|395.52|393.32|0
1642785360000|2022-01-21 17:16:00|395.88|393.68|395.34|393.14|395.88|393.68|395.34|393.14|0
1642785370000|2022-01-21 17:16:10|396.06|393.86|394.8|392.6|396.06|393.86|394.8|392.6|0
1642785380000|2022-01-21 17:16:20|395.34|393.14|395.34|393.14|395.34|393.14|394.98|392.78|0
1642785390000|2022-01-21 17:16:30|394.27|392.07|394.8|392.6|394.8|392.6|393.91|391.71|0
1642785400000|2022-01-21 17:16:40|394.63|392.43|394.63|392.43|394.8|392.6|394.63|392.43|0
1642785410000|2022-01-21 17:16:50|395.7|393.5|395.52|393.32|395.7|393.5|395.34|393.14|0
1642785420000|2022-01-21 17:17:00|394.27|392.07|394.63|392.43|394.63|392.43|394.27|392.07|0
1642785430000|2022-01-21 17:17:10|394.8|392.6|395.7|393.5|395.7|393.5|394.8|392.6|0
1642785440000|2022-01-21 17:17:20|396.77|394.57|397.49|395.29|397.49|395.29|396.77|394.57|0
1642785450000|2022-01-21 17:17:30|396.86|394.66|397.13|394.93|397.31|395.11|396.86|394.66|0
1642785460000|2022-01-21 17:17:40|397.31|395.11|398.74|396.54|398.74|396.54|397.31|395.11|0
1642785470000|2022-01-21 17:17:50|398.92|396.72|400.54|398.34|400.54|398.34|398.92|396.72|0
1642785480000|2022-01-21 17:18:00|401.26|399.06|398.38|396.18|401.26|399.06|398.38|396.18|0
1642785490000|2022-01-21 17:18:10|398.74|396.54|398.02|395.82|398.74|396.54|398.02|395.82|0
1642785500000|2022-01-21 17:18:20|398.38|396.18|398.92|396.72|398.92|396.72|398.02|395.82|0
1642785510000|2022-01-21 17:18:30|398.38|396.18|400.36|398.16|400.36|398.16|398.38|396.18|0
1642785520000|2022-01-21 17:18:40|400.18|397.98|400.54|398.34|400.54|398.34|400.18|397.98|0
1642785530000|2022-01-21 17:18:50|400.9|398.7|398.38|396.18|400.9|398.7|398.38|396.18|0
1642785540000|2022-01-21 17:19:00|398.92|396.72|398.74|396.54|399.28|397.08|398.56|396.36|0
1642785550000|2022-01-21 17:19:10|399.46|397.26|399.28|397.08|399.46|397.26|399.28|397.08|0
1642785560000|2022-01-21 17:19:20|399.1|396.9|399.46|397.26|399.82|397.62|399.1|396.9|0
1642785570000|2022-01-21 17:19:30|399.73|397.53|399.28|397.08|399.73|397.53|399.28|397.08|0
1642785580000|2022-01-21 17:19:40|399.73|397.53|399.46|397.26|399.73|397.53|399.46|397.26|0
1642785590000|2022-01-21 17:19:50|398.56|396.36|398.92|396.72|399.28|397.08|398.56|396.36|0
1642785600000|2022-01-21 17:20:00|399.1|396.9|400|397.8|400.54|398.34|399.1|396.9|0
1642785610000|2022-01-21 17:20:10|399.82|397.62|400.18|397.98|400.36|398.16|399.82|397.62|0
1642785620000|2022-01-21 17:20:20|400.54|398.34|400.63|398.43|400.63|398.43|400.27|398.07|0
1642785630000|2022-01-21 17:20:30|400.36|398.16|401.98|399.78|401.98|399.78|400.36|398.16|0
1642785640000|2022-01-21 17:20:40|400.35|398.15|400.17|397.97|400.35|398.15|400.17|397.97|0
1642785650000|2022-01-21 17:20:50|400.53|398.33|401.61|399.41|401.61|399.41|399.99|397.79|0
1642785660000|2022-01-21 17:21:00|401.7|399.5|402.24|400.04|402.24|400.04|401.7|399.5|0
1642785670000|2022-01-21 17:21:10|402.06|399.86|402.6|400.4|402.78|400.58|402.06|399.86|0
1642785680000|2022-01-21 17:21:20|402.24|400.04|402.24|400.04|402.42|400.22|402.24|400.04|0
1642785690000|2022-01-21 17:21:30|402.42|400.22|401.88|399.68|402.42|400.22|401.7|399.5|0
1642785700000|2022-01-21 17:21:40|402.42|400.22|401.7|399.5|402.42|400.22|401.7|399.5|0
1642785710000|2022-01-21 17:21:50|401.88|399.68|401.52|399.32|401.88|399.68|401.43|399.23|0
1642785720000|2022-01-21 17:22:00|402.06|399.86|399.01|396.81|402.06|399.86|399.01|396.81|0
1642785730000|2022-01-21 17:22:10|399.9|397.7|400.26|398.06|400.26|398.06|399.72|397.52|0
1642785740000|2022-01-21 17:22:20|400.44|398.24|399.18|396.98|400.44|398.24|399.18|396.98|0
1642785750000|2022-01-21 17:22:30|398.83|396.63|398.47|396.27|398.83|396.63|398.47|396.27|0
1642785760000|2022-01-21 17:22:40|399.01|396.81|398.11|395.91|399.01|396.81|398.11|395.91|0
1642785770000|2022-01-21 17:22:50|397.75|395.55|397.57|395.37|398.2|396|397.57|395.37|0
1642785780000|2022-01-21 17:23:00|397.75|395.55|399.18|396.98|399.18|396.98|397.75|395.55|0
1642785790000|2022-01-21 17:23:10|399.01|396.81|399.36|397.16|399.36|397.16|399.01|396.81|0
1642785800000|2022-01-21 17:23:20|399.72|397.52|399.36|397.16|399.72|397.52|399.18|396.98|0
1642785810000|2022-01-21 17:23:30|399.54|397.34|399.54|397.34|399.72|397.52|399.54|397.34|0
1642785820000|2022-01-21 17:23:40|399.36|397.16|398.47|396.27|399.36|397.16|398.11|395.91|0
1642785830000|2022-01-21 17:23:50|398.11|395.91|398.2|396|398.65|396.45|397.93|395.73|0
1642785840000|2022-01-21 17:24:00|399.18|396.98|399.72|397.52|399.72|397.52|399.18|396.98|0
1642785850000|2022-01-21 17:24:10|399.36|397.16|398.65|396.45|399.36|397.16|398.65|396.45|0
1642785860000|2022-01-21 17:24:20|397.57|395.37|397.21|395.01|397.57|395.37|396.5|394.3|0
1642785870000|2022-01-21 17:24:30|396.68|394.48|396.5|394.3|396.68|394.48|396.5|394.3|0
1642785880000|2022-01-21 17:24:40|396.68|394.48|396.86|394.66|397.04|394.84|396.68|394.48|0
1642785890000|2022-01-21 17:24:50|397.04|394.84|396.5|394.3|397.39|395.19|396.5|394.3|0
1642785900000|2022-01-21 17:25:00|396.86|394.66|396.68|394.48|397.04|394.84|396.68|394.48|0
1642785910000|2022-01-21 17:25:10|396.5|394.3|394|391.8|396.5|394.3|394|391.8|0
1642785920000|2022-01-21 17:25:20|394.36|392.16|394|391.8|394.54|392.34|394|391.8|0
1642785930000|2022-01-21 17:25:30|393.29|391.09|393.82|391.62|394|391.8|393.29|391.09|0
1642785940000|2022-01-21 17:25:40|393.47|391.27|393.29|391.09|394|391.8|393.29|391.09|0
1642785950000|2022-01-21 17:25:50|393.47|391.27|393.65|391.45|393.82|391.62|393.47|391.27|0
1642785960000|2022-01-21 17:26:00|393.74|391.54|393.21|391.01|393.82|391.62|392.58|390.38|0
1642785970000|2022-01-21 17:26:10|393.82|391.62|393.65|391.45|393.82|391.62|393.47|391.27|0
1642785980000|2022-01-21 17:26:20|394.18|391.98|395.07|392.87|395.07|392.87|394.18|391.98|0
1642785990000|2022-01-21 17:26:30|395.96|393.76|395.52|393.32|395.96|393.76|395.52|393.32|0
1642786000000|2022-01-21 17:26:40|395.78|393.58|395.61|393.41|395.78|393.58|395.07|392.87|0
1642786010000|2022-01-21 17:26:50|396.14|393.94|395.96|393.76|396.14|393.94|395.78|393.58|0
1642786020000|2022-01-21 17:27:00|396.68|394.48|396.95|394.75|396.95|394.75|396.68|394.48|0
1642786030000|2022-01-21 17:27:10|397.03|394.83|396.32|394.12|397.03|394.83|396.32|394.12|0
1642786040000|2022-01-21 17:27:20|396.59|394.39|395.96|393.76|396.59|394.39|395.96|393.76|0
1642786050000|2022-01-21 17:27:30|396.32|394.12|396.5|394.3|396.5|394.3|396.32|394.12|0
1642786060000|2022-01-21 17:27:40|397.03|394.83|396.68|394.48|397.03|394.83|396.14|393.94|0
1642786070000|2022-01-21 17:27:50|396.14|393.94|396.14|393.94|396.5|394.3|396.14|393.94|0
1642786080000|2022-01-21 17:28:00|396.32|394.12|395.07|392.87|396.5|394.3|394.54|392.34|0
1642786090000|2022-01-21 17:28:10|395.25|393.05|395.96|393.76|395.96|393.76|395.25|393.05|0
1642786100000|2022-01-21 17:28:20|395.07|392.87|396.68|394.48|396.68|394.48|395.07|392.87|0
1642786110000|2022-01-21 17:28:30|396.86|394.66|396.68|394.48|397.21|395.01|396.68|394.48|0
1642786120000|2022-01-21 17:28:40|396.86|394.66|396.86|394.66|397.03|394.83|396.5|394.3|0
1642786130000|2022-01-21 17:28:50|396.5|394.3|396.14|393.94|396.5|394.3|396.14|393.94|0
1642786140000|2022-01-21 17:29:00|396.32|394.12|397.57|395.37|397.57|395.37|396.32|394.12|0
1642786150000|2022-01-21 17:29:10|398.02|395.82|398.11|395.91|398.64|396.44|398.02|395.82|0
1642786160000|2022-01-21 17:29:20|397.93|395.73|398.11|395.91|398.2|396|397.93|395.73|0
1642786170000|2022-01-21 17:29:30|398.29|396.09|396.86|394.66|398.29|396.09|396.86|394.66|0
1642786180000|2022-01-21 17:29:40|397.75|395.55|397.57|395.37|397.93|395.73|397.57|395.37|0
1642786190000|2022-01-21 17:29:50|397.48|395.28|397.57|395.37|397.75|395.55|397.39|395.19|0
1642786200000|2022-01-21 17:30:00|397.93|395.73|399.18|396.98|399.18|396.98|397.93|395.73|0
1642786210000|2022-01-21 17:30:10|398.82|396.62|400.26|398.06|400.26|398.06|398.82|396.62|0
1642786220000|2022-01-21 17:30:20|400.44|398.24|399.81|397.61|400.62|398.42|399.81|397.61|0
1642786230000|2022-01-21 17:30:30|400.44|398.24|400.62|398.42|400.62|398.42|400.44|398.24|0
1642786240000|2022-01-21 17:30:40|400.44|398.24|400.71|398.51|400.71|398.51|400.08|397.88|0
1642786250000|2022-01-21 17:30:50|400.8|398.6|400.08|397.88|400.8|398.6|400.08|397.88|0
1642786260000|2022-01-21 17:31:00|400.44|398.24|400.98|398.78|400.98|398.78|399.81|397.61|0
1642786270000|2022-01-21 17:31:10|399.18|396.98|399|396.8|399.36|397.16|398.46|396.26|0
1642786280000|2022-01-21 17:31:20|398.46|396.26|397.75|395.55|398.46|396.26|397.57|395.37|0
1642786290000|2022-01-21 17:31:30|397.93|395.73|398.11|395.91|398.29|396.09|397.93|395.73|0
1642786300000|2022-01-21 17:31:40|398.29|396.09|398.82|396.62|398.82|396.62|398.29|396.09|0
1642786310000|2022-01-21 17:31:50|398.64|396.44|398.46|396.26|399|396.8|398.46|396.26|0
1642786320000|2022-01-21 17:32:00|399|396.8|397.03|394.83|399|396.8|397.03|394.83|0
1642786330000|2022-01-21 17:32:10|397.21|395.01|397.03|394.83|397.21|395.01|396.32|394.12|0
1642786340000|2022-01-21 17:32:20|397.39|395.19|397.03|394.83|397.39|395.19|396.85|394.65|0
1642786350000|2022-01-21 17:32:30|397.21|395.01|398.11|395.91|398.29|396.09|397.21|395.01|0
1642786360000|2022-01-21 17:32:40|397.93|395.73|397.21|395.01|398.46|396.26|397.21|395.01|0
1642786370000|2022-01-21 17:32:50|397.39|395.19|397.57|395.37|397.57|395.37|397.39|395.19|0
1642786380000|2022-01-21 17:33:00|397.39|395.19|397.57|395.37|397.57|395.37|396.85|394.65|0
1642786390000|2022-01-21 17:33:10|397.93|395.73|398.64|396.44|399.18|396.98|397.93|395.73|0
1642786400000|2022-01-21 17:33:20|398.56|396.36|398.82|396.62|398.82|396.62|398.56|396.36|0
1642786410000|2022-01-21 17:33:30|397.75|395.55|398.64|396.44|398.82|396.62|397.75|395.55|0
1642786420000|2022-01-21 17:33:40|398.11|395.91|399.18|396.98|399.72|397.52|398.11|395.91|0
1642786430000|2022-01-21 17:33:50|398.64|396.44|399|396.8|399|396.8|398.64|396.44|0
1642786440000|2022-01-21 17:34:00|399.18|396.98|399|396.8|399.18|396.98|398.82|396.62|0
1642786450000|2022-01-21 17:34:10|399.63|397.43|399.36|397.16|399.63|397.43|399.36|397.16|0
1642786460000|2022-01-21 17:34:20|399|396.8|399.54|397.34|399.54|397.34|399|396.8|0
1642786470000|2022-01-21 17:34:30|399.18|396.98|399|396.8|399.18|396.98|398.46|396.26|0
1642786480000|2022-01-21 17:34:40|398.56|396.36|396.85|394.65|398.56|396.36|396.85|394.65|0
1642786490000|2022-01-21 17:34:50|397.03|394.83|396.85|394.65|397.21|395.01|396.85|394.65|0
1642786500000|2022-01-21 17:35:00|397.21|395.01|394.71|392.51|397.21|395.01|394.71|392.51|0
1642786510000|2022-01-21 17:35:10|395.07|392.87|394.71|392.51|395.25|393.05|394.71|392.51|0
1642786520000|2022-01-21 17:35:20|394.53|392.33|394.53|392.33|394.71|392.51|394.45|392.25|0
1642786530000|2022-01-21 17:35:30|393.29|391.09|393.64|391.44|393.64|391.44|392.93|390.73|0
1642786540000|2022-01-21 17:35:40|393.82|391.62|393.47|391.27|394|391.8|393.47|391.27|0
1642786550000|2022-01-21 17:35:50|393.82|391.62|395.42|393.22|395.42|393.22|393.82|391.62|0
1642786560000|2022-01-21 17:36:00|396.5|394.3|396.85|394.65|396.85|394.65|396.32|394.12|0
1642786570000|2022-01-21 17:36:10|397.75|395.55|398.82|396.62|398.82|396.62|397.75|395.55|0
1642786580000|2022-01-21 17:36:20|398.64|396.44|399.18|396.98|399.18|396.98|398.64|396.44|0
1642786590000|2022-01-21 17:36:30|399.36|397.16|401.33|399.13|401.33|399.13|399.18|396.98|0
1642786600000|2022-01-21 17:36:40|402.05|399.85|401.69|399.49|402.05|399.85|401.69|399.49|0
1642786610000|2022-01-21 17:36:50|402.23|400.03|402.41|400.21|402.41|400.21|401.87|399.67|0
1642786620000|2022-01-21 17:37:00|402.23|400.03|402.15|399.95|402.51|400.31|402.15|399.95|0
1642786630000|2022-01-21 17:37:10|401.87|399.67|402.23|400.03|402.23|400.03|401.87|399.67|0
1642786640000|2022-01-21 17:37:20|402.59|400.39|404.4|402.2|404.4|402.2|402.59|400.39|0
1642786650000|2022-01-21 17:37:30|404.04|401.84|404.04|401.84|404.22|402.02|404.04|401.84|0
1642786660000|2022-01-21 17:37:40|402.95|400.75|403.49|401.29|403.49|401.29|402.95|400.75|0
1642786670000|2022-01-21 17:37:50|403.13|400.93|402.41|400.21|403.31|401.11|402.41|400.21|0
1642786680000|2022-01-21 17:38:00|401.69|399.49|402.23|400.03|402.23|400.03|401.69|399.49|0
1642786690000|2022-01-21 17:38:10|402.77|400.57|402.59|400.39|402.77|400.57|402.41|400.21|0
1642786700000|2022-01-21 17:38:20|402.41|400.21|402.59|400.39|402.59|400.39|401.33|399.13|0
1642786710000|2022-01-21 17:38:30|402.05|399.85|401.33|399.13|402.23|400.03|401.33|399.13|0
1642786720000|2022-01-21 17:38:40|401.51|399.31|401.87|399.67|401.87|399.67|401.51|399.31|0
1642786730000|2022-01-21 17:38:50|401.33|399.13|401.15|398.95|401.33|399.13|401.15|398.95|0
1642786740000|2022-01-21 17:39:00|400.97|398.77|399.18|396.98|400.97|398.77|398.64|396.44|0
1642786750000|2022-01-21 17:39:10|399.54|397.34|399.72|397.52|399.72|397.52|399.54|397.34|0
1642786760000|2022-01-21 17:39:20|400.08|397.88|399.72|397.52|400.08|397.88|399.72|397.52|0
1642786770000|2022-01-21 17:39:30|400.25|398.05|400.25|398.05|400.25|398.05|400.08|397.88|0
1642786780000|2022-01-21 17:39:40|400.08|397.88|399.18|396.98|400.25|398.05|399.18|396.98|0
1642786790000|2022-01-21 17:39:50|399.36|397.16|399.9|397.7|399.9|397.7|399.18|396.98|0
1642786800000|2022-01-21 17:40:00|400.08|397.88|399.72|397.52|400.08|397.88|399.72|397.52|0
1642786810000|2022-01-21 17:40:10|399|396.8|399.72|397.52|399.72|397.52|397.92|395.72|0
1642786820000|2022-01-21 17:40:20|399.36|397.16|399.9|397.7|399.9|397.7|399.36|397.16|0
1642786830000|2022-01-21 17:40:30|400.07|397.87|399|396.8|400.07|397.87|399|396.8|0
1642786840000|2022-01-21 17:40:40|399.18|396.98|398.82|396.62|399.54|397.34|398.38|396.18|0
1642786850000|2022-01-21 17:40:50|398.1|395.9|397.21|395.01|398.1|395.9|397.21|395.01|0
1642786860000|2022-01-21 17:41:00|397.39|395.19|396.49|394.29|397.39|395.19|396.49|394.29|0
1642786870000|2022-01-21 17:41:10|396.31|394.11|396.94|394.74|396.94|394.74|396.31|394.11|0
1642786880000|2022-01-21 17:41:20|396.67|394.47|397.21|395.01|397.39|395.19|396.67|394.47|0
1642786890000|2022-01-21 17:41:30|397.74|395.54|398.82|396.62|398.82|396.62|397.74|395.54|0
1642786900000|2022-01-21 17:41:40|398.64|396.44|399|396.8|399|396.8|398.64|396.44|0
1642786910000|2022-01-21 17:41:50|399.36|397.16|399.18|396.98|399.54|397.34|399|396.8|0
1642786920000|2022-01-21 17:42:00|398.64|396.44|399.36|397.16|399.36|397.16|398.64|396.44|0
1642786930000|2022-01-21 17:42:10|399|396.8|399.36|397.16|399.72|397.52|399|396.8|0
1642786940000|2022-01-21 17:42:20|398.64|396.44|398.82|396.62|399|396.8|398.64|396.44|0
1642786950000|2022-01-21 17:42:30|399|396.8|398.64|396.44|399.18|396.98|398.64|396.44|0
1642786960000|2022-01-21 17:42:40|398.46|396.26|399.89|397.69|399.89|397.69|398.46|396.26|0
1642786970000|2022-01-21 17:42:50|400.07|397.87|400.25|398.05|400.25|398.05|399.89|397.69|0
1642786980000|2022-01-21 17:43:00|400.61|398.41|400.43|398.23|400.79|398.59|400.43|398.23|0
1642786990000|2022-01-21 17:43:10|400.79|398.59|401.15|398.95|401.15|398.95|400.79|398.59|0
1642787000000|2022-01-21 17:43:20|401.51|399.31|401.15|398.95|401.51|399.31|401.15|398.95|0
1642787010000|2022-01-21 17:43:30|401.51|399.31|401.51|399.31|401.69|399.49|401.33|399.13|0
1642787020000|2022-01-21 17:43:40|401.69|399.49|399|396.8|401.69|399.49|398.64|396.44|0
1642787030000|2022-01-21 17:43:50|399.71|397.51|400.25|398.05|400.25|398.05|399.71|397.51|0
1642787040000|2022-01-21 17:44:00|400.43|398.23|401.69|399.49|401.87|399.67|400.43|398.23|0
1642787050000|2022-01-21 17:44:10|402.05|399.85|402.23|400.03|402.23|400.03|401.87|399.67|0
1642787060000|2022-01-21 17:44:20|401.51|399.31|402.05|399.85|402.05|399.85|401.51|399.31|0
1642787070000|2022-01-21 17:44:30|401.96|399.76|401.87|399.67|401.96|399.76|401.69|399.49|0
1642787080000|2022-01-21 17:44:40|401.69|399.49|401.51|399.31|401.87|399.67|401.51|399.31|0
1642787090000|2022-01-21 17:44:50|401.33|399.13|401.69|399.49|401.87|399.67|401.33|399.13|0
1642787100000|2022-01-21 17:45:00|402.23|400.03|401.51|399.31|402.23|400.03|401.51|399.31|0
1642787110000|2022-01-21 17:45:10|400.61|398.41|400.43|398.23|400.97|398.77|400.43|398.23|0
1642787120000|2022-01-21 17:45:20|400.61|398.41|400.43|398.23|400.61|398.41|399.89|397.69|0
1642787130000|2022-01-21 17:45:30|400.61|398.41|400.79|398.59|400.79|398.59|400.61|398.41|0
1642787140000|2022-01-21 17:45:40|401.15|398.95|400.61|398.41|401.15|398.95|400.43|398.23|0
1642787150000|2022-01-21 17:45:50|400.43|398.23|398.82|396.62|400.43|398.23|398.82|396.62|0
1642787160000|2022-01-21 17:46:00|398.64|396.44|397.74|395.54|398.64|396.44|397.74|395.54|0
1642787170000|2022-01-21 17:46:10|397.21|395.01|398.1|395.9|398.1|395.9|397.21|395.01|0
1642787180000|2022-01-21 17:46:20|397.92|395.72|398.73|396.53|398.82|396.62|397.92|395.72|0
1642787190000|2022-01-21 17:46:30|398.82|396.62|401.15|398.95|401.15|398.95|398.82|396.62|0
1642787200000|2022-01-21 17:46:40|401.33|399.13|402.95|400.75|402.95|400.75|401.33|399.13|0
1642787210000|2022-01-21 17:46:50|403.13|400.93|403.67|401.47|403.67|401.47|403.13|400.93|0
1642787220000|2022-01-21 17:47:00|403.13|400.93|403.13|400.93|403.13|400.93|403.04|400.84|0
1642787230000|2022-01-21 17:47:10|402.5|400.3|402.41|400.21|402.95|400.75|402.41|400.21|0
1642787240000|2022-01-21 17:47:20|402.77|400.57|402.77|400.57|403.13|400.93|402.77|400.57|0
1642787250000|2022-01-21 17:47:30|402.95|400.75|401.87|399.67|403.13|400.93|401.87|399.67|0
1642787260000|2022-01-21 17:47:40|401.69|399.49|401.87|399.67|402.23|400.03|401.69|399.49|0
1642787270000|2022-01-21 17:47:50|402.23|400.03|401.42|399.22|402.23|400.03|401.42|399.22|0
1642787280000|2022-01-21 17:48:00|401.78|399.58|401.15|398.95|401.78|399.58|400.97|398.77|0
1642787290000|2022-01-21 17:48:10|400.43|398.23|400.43|398.23|400.61|398.41|400.43|398.23|0
1642787300000|2022-01-21 17:48:20|400.79|398.59|401.15|398.95|401.15|398.95|400.79|398.59|0
1642787310000|2022-01-21 17:48:30|401.69|399.49|402.23|400.03|402.41|400.21|401.69|399.49|0
1642787320000|2022-01-21 17:48:40|402.59|400.39|403.85|401.65|403.85|401.65|402.59|400.39|0
1642787330000|2022-01-21 17:48:50|402.95|400.75|403.13|400.93|403.13|400.93|402.95|400.75|0
1642787340000|2022-01-21 17:49:00|402.95|400.75|403.31|401.11|403.49|401.29|402.95|400.75|0
1642787350000|2022-01-21 17:49:10|403.13|400.93|404.03|401.83|404.03|401.83|403.13|400.93|0
1642787360000|2022-01-21 17:49:20|403.85|401.65|406.74|404.54|406.74|404.54|403.85|401.65|0
1642787370000|2022-01-21 17:49:30|406.92|404.72|406.92|404.72|406.92|404.72|406.92|404.72|0
1642787380000|2022-01-21 17:49:40|406.74|404.54|406.02|403.82|406.74|404.54|406.02|403.82|0
1642787390000|2022-01-21 17:49:50|406.29|404.09|406.56|404.36|406.56|404.36|405.48|403.28|0
1642787400000|2022-01-21 17:50:00|406.29|404.09|407.29|405.09|407.29|405.09|405.84|403.64|0
1642787410000|2022-01-21 17:50:10|407.47|405.27|406.38|404.18|407.65|405.45|406.38|404.18|0
1642787420000|2022-01-21 17:50:20|407.29|405.09|406.2|404|407.29|405.09|406.2|404|0
1642787430000|2022-01-21 17:50:30|405.48|403.28|405.11|402.91|405.48|403.28|405.11|402.91|0
1642787440000|2022-01-21 17:50:40|405.29|403.09|405.29|403.09|405.66|403.46|405.11|402.91|0
1642787450000|2022-01-21 17:50:50|404.75|402.55|405.29|403.09|405.29|403.09|404.75|402.55|0
1642787460000|2022-01-21 17:51:00|405.11|402.91|406.74|404.54|406.74|404.54|405.11|402.91|0
1642787470000|2022-01-21 17:51:10|406.38|404.18|405.84|403.64|406.38|404.18|405.48|403.28|0
1642787480000|2022-01-21 17:51:20|406.02|403.82|406.2|404|406.2|404|405.57|403.37|0
1642787490000|2022-01-21 17:51:30|406.02|403.82|405.84|403.64|406.38|404.18|405.84|403.64|0
1642787500000|2022-01-21 17:51:40|406.74|404.54|406.56|404.36|406.84|404.64|406.56|404.36|0
1642787510000|2022-01-21 17:51:50|406.74|404.54|406.56|404.36|406.92|404.72|406.56|404.36|0
1642787520000|2022-01-21 17:52:00|406.74|404.54|406.74|404.54|406.92|404.72|406.74|404.54|0
1642787530000|2022-01-21 17:52:10|406.56|404.36|406.56|404.36|406.92|404.72|406.02|403.82|0
1642787540000|2022-01-21 17:52:20|405.21|403.01|405.29|403.09|405.29|403.09|405.21|403.01|0
1642787550000|2022-01-21 17:52:30|405.47|403.27|405.66|403.46|405.66|403.46|405.11|402.91|0
1642787560000|2022-01-21 17:52:40|406.02|403.82|404.03|401.83|406.02|403.82|404.03|401.83|0
1642787570000|2022-01-21 17:52:50|403.85|401.65|404.57|402.37|404.93|402.73|403.85|401.65|0
1642787580000|2022-01-21 17:53:00|403.67|401.47|404.66|402.46|404.75|402.55|403.67|401.47|0
1642787590000|2022-01-21 17:53:10|404.39|402.19|403.31|401.11|404.39|402.19|403.13|400.93|0
1642787600000|2022-01-21 17:53:20|403.13|400.93|403.13|400.93|403.13|400.93|403.13|400.93|0
1642787610000|2022-01-21 17:53:30|403.4|401.2|404.21|402.01|404.21|402.01|403.4|401.2|0
1642787620000|2022-01-21 17:53:40|404.03|401.83|404.03|401.83|404.39|402.19|404.03|401.83|0
1642787630000|2022-01-21 17:53:50|404.75|402.55|404.39|402.19|404.75|402.55|404.39|402.19|0
1642787640000|2022-01-21 17:54:00|404.57|402.37|404.93|402.73|405.21|403.01|404.57|402.37|0
1642787650000|2022-01-21 17:54:10|404.75|402.55|404.39|402.19|404.93|402.73|404.39|402.19|0
1642787660000|2022-01-21 17:54:20|404.57|402.37|404.3|402.1|404.75|402.55|404.3|402.1|0
1642787670000|2022-01-21 17:54:30|404.21|402.01|404.57|402.37|404.75|402.55|404.21|402.01|0
1642787680000|2022-01-21 17:54:40|404.21|402.01|406.2|404|406.2|404|404.21|402.01|0
1642787690000|2022-01-21 17:54:50|405.29|403.09|405.65|403.45|405.84|403.64|405.29|403.09|0
1642787700000|2022-01-21 17:55:00|405.47|403.27|406.56|404.36|406.56|404.36|405.47|403.27|0
1642787710000|2022-01-21 17:55:10|407.1|404.9|406.92|404.72|407.1|404.9|406.56|404.36|0
1642787720000|2022-01-21 17:55:20|406.74|404.54|406.74|404.54|406.74|404.54|406.56|404.36|0
1642787730000|2022-01-21 17:55:30|406.56|404.36|406.56|404.36|406.56|404.36|406.38|404.18|0
1642787740000|2022-01-21 17:55:40|406.92|404.72|407.38|405.18|407.38|405.18|406.92|404.72|0
1642787750000|2022-01-21 17:55:50|407.28|405.08|406.2|404|407.28|405.08|406.2|404|0
1642787760000|2022-01-21 17:56:00|406.92|404.72|407.1|404.9|407.1|404.9|406.92|404.72|0
1642787770000|2022-01-21 17:56:10|406.74|404.54|406.56|404.36|406.74|404.54|406.02|403.82|0
1642787780000|2022-01-21 17:56:20|406.2|404|406.02|403.82|406.38|404.18|406.02|403.82|0
1642787790000|2022-01-21 17:56:30|408.28|406.08|408.37|406.17|408.37|406.17|407.83|405.63|0
1642787800000|2022-01-21 17:56:40|408.19|405.99|407.65|405.45|408.19|405.99|407.65|405.45|0
1642787810000|2022-01-21 17:56:50|407.28|405.08|406.02|403.82|407.28|405.08|406.02|403.82|0
1642787820000|2022-01-21 17:57:00|406.2|404|404.93|402.73|406.38|404.18|404.93|402.73|0
1642787830000|2022-01-21 17:57:10|405.11|402.91|404.93|402.73|405.47|403.27|404.93|402.73|0
1642787840000|2022-01-21 17:57:20|404.75|402.55|404.03|401.83|405.11|402.91|404.03|401.83|0
1642787850000|2022-01-21 17:57:30|403.85|401.65|403.31|401.11|404.21|402.01|403.31|401.11|0
1642787860000|2022-01-21 17:57:40|403.49|401.29|403.85|401.65|403.85|401.65|403.13|400.93|0
1642787870000|2022-01-21 17:57:50|403.49|401.29|403.85|401.65|403.85|401.65|403.49|401.29|0
1642787880000|2022-01-21 17:58:00|403.67|401.47|402.05|399.85|404.03|401.83|402.05|399.85|0
1642787890000|2022-01-21 17:58:10|401.69|399.49|401.69|399.49|402.05|399.85|401.69|399.49|0
1642787900000|2022-01-21 17:58:20|402.05|399.85|401.69|399.49|402.41|400.21|401.69|399.49|0
1642787910000|2022-01-21 17:58:30|401.87|399.67|401.6|399.4|401.87|399.67|401.6|399.4|0
1642787920000|2022-01-21 17:58:40|401.15|398.95|401.15|398.95|401.69|399.49|401.15|398.95|0
1642787930000|2022-01-21 17:58:50|401.33|399.13|402.22|400.02|402.22|400.02|401.33|399.13|0
1642787940000|2022-01-21 17:59:00|402.4|400.2|402.95|400.75|403.31|401.11|402.4|400.2|0
1642787950000|2022-01-21 17:59:10|403.31|401.11|402.95|400.75|403.31|401.11|402.95|400.75|0
1642787960000|2022-01-21 17:59:20|402.76|400.56|403.31|401.11|403.31|401.11|402.76|400.56|0
1642787970000|2022-01-21 17:59:30|404.03|401.83|403.67|401.47|404.03|401.83|403.49|401.29|0
1642787980000|2022-01-21 17:59:40|404.21|402.01|404.39|402.19|404.39|402.19|403.85|401.65|0
1642787990000|2022-01-21 17:59:50|403.94|401.74|403.31|401.11|403.94|401.74|403.22|401.02|0
1642788000000|2022-01-21 18:00:00|403.76|401.56|403.85|401.65|403.85|401.65|403.49|401.29|0
1642788010000|2022-01-21 18:00:10|403.67|401.47|403.58|401.38|403.85|401.65|403.4|401.2|0
1642788020000|2022-01-21 18:00:20|403.31|401.11|401.96|399.76|403.31|401.11|401.96|399.76|0
1642788030000|2022-01-21 18:00:30|401.06|398.86|400.07|397.87|401.06|398.86|400.07|397.87|0
1642788040000|2022-01-21 18:00:40|400.25|398.05|400.52|398.32|400.61|398.41|400.07|397.87|0
1642788050000|2022-01-21 18:00:50|400.7|398.5|399.98|397.78|400.7|398.5|399.89|397.69|0
1642788060000|2022-01-21 18:01:00|399.71|397.51|399.71|397.51|399.71|397.51|399.35|397.15|0
1642788070000|2022-01-21 18:01:10|400.07|397.87|400.43|398.23|400.43|398.23|400.07|397.87|0
1642788080000|2022-01-21 18:01:20|400.61|398.41|400.43|398.23|400.61|398.41|400.16|397.96|0
1642788090000|2022-01-21 18:01:30|400.52|398.32|400.25|398.05|400.52|398.32|400.25|398.05|0
1642788100000|2022-01-21 18:01:40|400.43|398.23|400.43|398.23|400.43|398.23|400.25|398.05|0
1642788110000|2022-01-21 18:01:50|401.24|399.04|401.86|399.66|402.22|400.02|401.24|399.04|0
1642788120000|2022-01-21 18:02:00|401.96|399.76|402.22|400.02|402.4|400.2|401.96|399.76|0
1642788130000|2022-01-21 18:02:10|402.4|400.2|402.22|400.02|402.4|400.2|402.22|400.02|0
1642788140000|2022-01-21 18:02:20|402.76|400.56|404.03|401.83|404.03|401.83|402.76|400.56|0
1642788150000|2022-01-21 18:02:30|404.21|402.01|403.58|401.38|404.21|402.01|403.48|401.28|0
1642788160000|2022-01-21 18:02:40|403.94|401.74|402.94|400.74|403.94|401.74|402.94|400.74|0
1642788170000|2022-01-21 18:02:50|403.12|400.92|404.03|401.83|404.03|401.83|403.04|400.84|0
1642788180000|2022-01-21 18:03:00|403.66|401.46|404.39|402.19|404.39|402.19|403.48|401.28|0
1642788190000|2022-01-21 18:03:10|403.48|401.28|403.85|401.65|403.85|401.65|403.12|400.92|0
1642788200000|2022-01-21 18:03:20|403.94|401.74|404.03|401.83|404.39|402.19|403.94|401.74|0
1642788210000|2022-01-21 18:03:30|404.48|402.28|404.39|402.19|404.75|402.55|404.39|402.19|0
1642788220000|2022-01-21 18:03:40|404.93|402.73|405.47|403.27|405.47|403.27|404.93|402.73|0
1642788230000|2022-01-21 18:03:50|405.56|403.36|405.29|403.09|405.65|403.45|405.29|403.09|0
1642788240000|2022-01-21 18:04:00|405.11|402.91|405.11|402.91|405.11|402.91|404.93|402.73|0
1642788250000|2022-01-21 18:04:10|404.39|402.19|404.39|402.19|404.66|402.46|403.94|401.74|0
1642788260000|2022-01-21 18:04:20|404.75|402.55|405.47|403.27|405.83|403.63|404.75|402.55|0
1642788270000|2022-01-21 18:04:30|405.65|403.45|406.01|403.81|406.19|403.99|405.47|403.27|0
1642788280000|2022-01-21 18:04:40|405.83|403.63|405.47|403.27|405.83|403.63|405.29|403.09|0
1642788290000|2022-01-21 18:04:50|405.29|403.09|404.75|402.55|405.29|403.09|404.75|402.55|0
1642788300000|2022-01-21 18:05:00|404.3|402.1|403.84|401.64|404.3|402.1|403.48|401.28|0
1642788310000|2022-01-21 18:05:10|403.48|401.28|403.66|401.46|403.66|401.46|403.48|401.28|0
1642788320000|2022-01-21 18:05:20|403.84|401.64|403.48|401.28|403.84|401.64|403.3|401.1|0
1642788330000|2022-01-21 18:05:30|403.04|400.84|405.11|402.91|405.29|403.09|403.04|400.84|0
1642788340000|2022-01-21 18:05:40|404.75|402.55|404.93|402.73|405.11|402.91|404.75|402.55|0
1642788350000|2022-01-21 18:05:50|404.12|401.92|402.58|400.38|404.12|401.92|402.58|400.38|0
1642788360000|2022-01-21 18:06:00|403.66|401.46|403.12|400.92|403.66|401.46|403.12|400.92|0
1642788370000|2022-01-21 18:06:10|402.04|399.84|403.12|400.92|403.12|400.92|402.04|399.84|0
1642788380000|2022-01-21 18:06:20|402.94|400.74|402.76|400.56|402.94|400.74|402.76|400.56|0
1642788390000|2022-01-21 18:06:30|402.86|400.66|403.12|400.92|403.12|400.92|402.86|400.66|0
1642788400000|2022-01-21 18:06:40|402.4|400.2|402.58|400.38|402.58|400.38|402.4|400.2|0
1642788410000|2022-01-21 18:06:50|402.4|400.2|402.76|400.56|402.76|400.56|402.4|400.2|0
1642788420000|2022-01-21 18:07:00|403.84|401.64|403.12|400.92|403.84|401.64|403.12|400.92|0
1642788430000|2022-01-21 18:07:10|403.66|401.46|404.2|402|404.2|402|403.48|401.28|0
1642788440000|2022-01-21 18:07:20|404.57|402.37|404.93|402.73|405.02|402.82|404.57|402.37|0
1642788450000|2022-01-21 18:07:30|404.75|402.55|405.29|403.09|405.29|403.09|404.75|402.55|0
1642788460000|2022-01-21 18:07:40|405.38|403.18|405.47|403.27|405.47|403.27|405.38|403.18|0
1642788470000|2022-01-21 18:07:50|404.93|402.73|404.66|402.46|404.93|402.73|404.38|402.18|0
1642788480000|2022-01-21 18:08:00|404.57|402.37|404.38|402.18|404.57|402.37|404.02|401.82|0
1642788490000|2022-01-21 18:08:10|402.76|400.56|403.04|400.84|403.04|400.84|402.76|400.56|0
1642788500000|2022-01-21 18:08:20|402.76|400.56|401.68|399.48|403.48|401.28|401.68|399.48|0
1642788510000|2022-01-21 18:08:30|402.04|399.84|401.5|399.3|402.04|399.84|401.5|399.3|0
1642788520000|2022-01-21 18:08:40|402.4|400.2|402.76|400.56|402.85|400.65|402.4|400.2|0
1642788530000|2022-01-21 18:08:50|402.94|400.74|403.48|401.28|403.48|401.28|402.94|400.74|0
1642788540000|2022-01-21 18:09:00|404.75|402.55|404.75|402.55|404.93|402.73|404.75|402.55|0
1642788550000|2022-01-21 18:09:10|405.02|402.82|404.75|402.55|405.02|402.82|404.38|402.18|0
1642788560000|2022-01-21 18:09:20|404.38|402.18|403.66|401.46|404.38|402.18|403.66|401.46|0
1642788570000|2022-01-21 18:09:30|403.12|400.92|403.12|400.92|403.48|401.28|403.12|400.92|0
1642788580000|2022-01-21 18:09:40|403.22|401.02|403.76|401.56|403.84|401.64|403.22|401.02|0
1642788590000|2022-01-21 18:09:50|404.38|402.18|404.38|402.18|404.56|402.36|403.94|401.74|0
1642788600000|2022-01-21 18:10:00|404.02|401.82|402.94|400.74|404.02|401.82|402.85|400.65|0
1642788610000|2022-01-21 18:10:10|403.4|401.2|402.04|399.84|403.4|401.2|402.04|399.84|0
1642788620000|2022-01-21 18:10:20|402.22|400.02|402.04|399.84|402.22|400.02|402.04|399.84|0
1642788630000|2022-01-21 18:10:30|402.22|400.02|401.86|399.66|402.85|400.65|401.86|399.66|0
1642788640000|2022-01-21 18:10:40|401.05|398.85|400.78|398.58|401.05|398.85|400.78|398.58|0
1642788650000|2022-01-21 18:10:50|399.17|396.97|399.26|397.06|399.26|397.06|398.81|396.61|0
1642788660000|2022-01-21 18:11:00|398.81|396.61|398.27|396.07|398.81|396.61|398.27|396.07|0
1642788670000|2022-01-21 18:11:10|397.83|395.63|397.02|394.82|397.83|395.63|397.02|394.82|0
1642788680000|2022-01-21 18:11:20|397.29|395.09|396.66|394.46|397.29|395.09|396.48|394.28|0
1642788690000|2022-01-21 18:11:30|395.77|393.57|396.12|393.92|396.48|394.28|395.77|393.57|0
1642788700000|2022-01-21 18:11:40|396.66|394.46|395.77|393.57|396.75|394.55|395.77|393.57|0
1642788710000|2022-01-21 18:11:50|395.95|393.75|396.12|393.92|396.3|394.1|395.95|393.75|0
1642788720000|2022-01-21 18:12:00|396.48|394.28|396.84|394.64|396.84|394.64|396.48|394.28|0
1642788730000|2022-01-21 18:12:10|397.02|394.82|395.59|393.39|397.02|394.82|395.59|393.39|0
1642788740000|2022-01-21 18:12:20|395.95|393.75|394.88|392.68|395.95|393.75|394.88|392.68|0
1642788750000|2022-01-21 18:12:30|394.52|392.32|394.16|391.96|394.88|392.68|394.16|391.96|0
1642788760000|2022-01-21 18:12:40|393.63|391.43|394.34|392.14|394.34|392.14|393.63|391.43|0
1642788770000|2022-01-21 18:12:50|394.87|392.67|394.52|392.32|395.05|392.85|394.52|392.32|0
1642788780000|2022-01-21 18:13:00|395.59|393.39|395.41|393.21|395.59|393.39|395.41|393.21|0
1642788790000|2022-01-21 18:13:10|395.23|393.03|395.77|393.57|395.77|393.57|395.23|393.03|0
1642788800000|2022-01-21 18:13:20|395.95|393.75|395.59|393.39|395.95|393.75|395.41|393.21|0
1642788810000|2022-01-21 18:13:30|395.77|393.57|396.12|393.92|396.12|393.92|395.41|393.21|0
1642788820000|2022-01-21 18:13:40|395.77|393.57|396.3|394.1|396.48|394.28|395.77|393.57|0
1642788830000|2022-01-21 18:13:50|395.77|393.57|396.84|394.64|396.84|394.64|395.77|393.57|0
1642788840000|2022-01-21 18:14:00|396.48|394.28|396.12|393.92|396.48|394.28|395.94|393.74|0
1642788850000|2022-01-21 18:14:10|396.3|394.1|395.41|393.21|396.3|394.1|395.05|392.85|0
1642788860000|2022-01-21 18:14:20|395.77|393.57|395.77|393.57|395.77|393.57|395.32|393.12|0
1642788870000|2022-01-21 18:14:30|395.94|393.74|394.52|392.32|395.94|393.74|394.52|392.32|0
1642788880000|2022-01-21 18:14:40|394.7|392.5|395.05|392.85|395.05|392.85|394.52|392.32|0
1642788890000|2022-01-21 18:14:50|394.87|392.67|395.23|393.03|395.23|393.03|394.87|392.67|0
1642788900000|2022-01-21 18:15:00|395.94|393.74|395.94|393.74|395.94|393.74|395.59|393.39|0
1642788910000|2022-01-21 18:15:10|396.12|393.92|396.04|393.84|396.12|393.92|395.41|393.21|0
1642788920000|2022-01-21 18:15:20|395.94|393.74|395.94|393.74|395.94|393.74|395.77|393.57|0
1642788930000|2022-01-21 18:15:30|397.19|394.99|397.91|395.71|397.91|395.71|397.19|394.99|0
1642788940000|2022-01-21 18:15:40|397.55|395.35|398.27|396.07|398.27|396.07|397.55|395.35|0
1642788950000|2022-01-21 18:15:50|397.91|395.71|397.55|395.35|397.91|395.71|397.55|395.35|0
1642788960000|2022-01-21 18:16:00|397.02|394.82|396.84|394.64|397.19|394.99|396.84|394.64|0
1642788970000|2022-01-21 18:16:10|396.12|393.92|398.27|396.07|398.27|396.07|396.12|393.92|0
1642788980000|2022-01-21 18:16:20|398.98|396.78|399.7|397.5|399.7|397.5|398.81|396.61|0
1642788990000|2022-01-21 18:16:30|399.34|397.14|399.34|397.14|399.52|397.32|399.34|397.14|0
1642789000000|2022-01-21 18:16:40|399.52|397.32|399.16|396.96|399.52|397.32|398.9|396.7|0
1642789010000|2022-01-21 18:16:50|399.52|397.32|399.52|397.32|399.52|397.32|399.52|397.32|0
1642789020000|2022-01-21 18:17:00|399.34|397.14|399.88|397.68|399.88|397.68|399.16|396.96|0
1642789030000|2022-01-21 18:17:10|399.7|397.5|399.7|397.5|400.06|397.86|399.52|397.32|0
1642789040000|2022-01-21 18:17:20|399.34|397.14|399.16|396.96|399.34|397.14|399.16|396.96|0
1642789050000|2022-01-21 18:17:30|399.34|397.14|399.88|397.68|399.88|397.68|398.81|396.61|0
1642789060000|2022-01-21 18:17:40|399.52|397.32|399.79|397.59|400.06|397.86|399.52|397.32|0
1642789070000|2022-01-21 18:17:50|399.34|397.14|398.63|396.43|399.34|397.14|398.63|396.43|0
1642789080000|2022-01-21 18:18:00|398.98|396.78|399.7|397.5|399.7|397.5|398.63|396.43|0
1642789090000|2022-01-21 18:18:10|399.88|397.68|399.88|397.68|400.15|397.95|399.88|397.68|0
1642789100000|2022-01-21 18:18:20|400.24|398.04|400.42|398.22|400.42|398.22|400.24|398.04|0
1642789110000|2022-01-21 18:18:30|400.6|398.4|401.68|399.48|401.68|399.48|400.6|398.4|0
1642789120000|2022-01-21 18:18:40|402.04|399.84|402.04|399.84|402.22|400.02|402.04|399.84|0
1642789130000|2022-01-21 18:18:50|402.4|400.2|403.12|400.92|403.48|401.28|402.04|399.84|0
1642789140000|2022-01-21 18:19:00|402.94|400.74|402.4|400.2|403.12|400.92|402.4|400.2|0
1642789150000|2022-01-21 18:19:10|402.76|400.56|403.84|401.64|403.84|401.64|402.76|400.56|0
1642789160000|2022-01-21 18:19:20|404.2|402|404.84|402.64|404.84|402.64|403.84|401.64|0
1642789170000|2022-01-21 18:19:30|405.1|402.9|404.56|402.36|405.1|402.9|404.56|402.36|0
1642789180000|2022-01-21 18:19:40|404.74|402.54|404.02|401.82|404.74|402.54|404.02|401.82|0
1642789190000|2022-01-21 18:19:50|403.93|401.73|403.48|401.28|403.93|401.73|403.3|401.1|0
1642789200000|2022-01-21 18:20:00|403.66|401.46|403.84|401.64|404.02|401.82|403.66|401.46|0
1642789210000|2022-01-21 18:20:10|404.11|401.91|404.92|402.72|405.02|402.82|404.11|401.91|0
1642789220000|2022-01-21 18:20:20|404.84|402.64|405.28|403.08|405.28|403.08|404.84|402.64|0
1642789230000|2022-01-21 18:20:30|404.92|402.72|405.46|403.26|405.46|403.26|404.92|402.72|0
1642789240000|2022-01-21 18:20:40|405.28|403.08|406.01|403.81|406.19|403.99|405.28|403.08|0
1642789250000|2022-01-21 18:20:50|406.37|404.17|406.55|404.35|406.73|404.53|406.37|404.17|0
1642789260000|2022-01-21 18:21:00|406.73|404.53|406.73|404.53|406.73|404.53|406.55|404.35|0
1642789270000|2022-01-21 18:21:10|406.55|404.35|406.91|404.71|407.82|405.62|406.55|404.35|0
1642789280000|2022-01-21 18:21:20|407.82|405.62|407.45|405.25|407.82|405.62|407.45|405.25|0
1642789290000|2022-01-21 18:21:30|407.64|405.44|408.36|406.16|408.36|406.16|407.64|405.44|0
1642789300000|2022-01-21 18:21:40|408.54|406.34|409.27|407.07|409.27|407.07|408.54|406.34|0
1642789310000|2022-01-21 18:21:50|409.06|406.86|409.97|407.77|410.15|407.95|409.06|406.86|0
1642789320000|2022-01-21 18:22:00|409.79|407.59|412.22|410.02|412.22|410.02|409.06|406.86|0
1642789330000|2022-01-21 18:22:10|412.4|410.2|412.22|410.02|412.58|410.38|412.22|410.02|0
1642789340000|2022-01-21 18:22:20|412.58|410.38|413.04|410.84|413.04|410.84|412.04|409.84|0
1642789350000|2022-01-21 18:22:30|412.58|410.38|412.04|409.84|412.76|410.56|412.04|409.84|0
1642789360000|2022-01-21 18:22:40|412.76|410.56|411.85|409.65|412.76|410.56|411.85|409.65|0
1642789370000|2022-01-21 18:22:50|411.49|409.29|412.22|410.02|412.4|410.2|411.49|409.29|0
1642789380000|2022-01-21 18:23:00|412.04|409.84|411.31|409.11|412.04|409.84|411.22|409.02|0
1642789390000|2022-01-21 18:23:10|411.85|409.65|410.77|408.57|412.04|409.84|410.77|408.57|0
1642789400000|2022-01-21 18:23:20|410.59|408.39|411.67|409.47|411.67|409.47|410.59|408.39|0
1642789410000|2022-01-21 18:23:30|411.85|409.65|412.4|410.2|412.4|410.2|411.85|409.65|0
1642789420000|2022-01-21 18:23:40|412.22|410.02|413.12|410.92|413.12|410.92|412.22|410.02|0
1642789430000|2022-01-21 18:23:50|413.31|411.11|413.12|410.92|413.67|411.47|413.12|410.92|0
1642789440000|2022-01-21 18:24:00|413.49|411.29|413.85|411.65|413.85|411.65|412.76|410.56|0
1642789450000|2022-01-21 18:24:10|413.67|411.47|412.94|410.74|414.03|411.83|412.04|409.84|0
1642789460000|2022-01-21 18:24:20|412.58|410.38|412.22|410.02|412.58|410.38|412.04|409.84|0
1642789470000|2022-01-21 18:24:30|412.4|410.2|412.22|410.02|412.58|410.38|412.04|409.84|0
1642789480000|2022-01-21 18:24:40|412.4|410.2|412.94|410.74|412.94|410.74|412.4|410.2|0
1642789490000|2022-01-21 18:24:50|412.76|410.56|412.94|410.74|412.94|410.74|412.76|410.56|0
1642789500000|2022-01-21 18:25:00|413.22|411.02|413.49|411.29|413.94|411.74|413.22|411.02|0
1642789510000|2022-01-21 18:25:10|413.85|411.65|414.03|411.83|414.03|411.83|413.67|411.47|0
1642789520000|2022-01-21 18:25:20|414.21|412.01|413.76|411.56|414.21|412.01|413.76|411.56|0
1642789530000|2022-01-21 18:25:30|413.85|411.65|414.39|412.19|414.39|412.19|413.85|411.65|0
1642789540000|2022-01-21 18:25:40|414.76|412.56|414.21|412.01|414.76|412.56|414.21|412.01|0
1642789550000|2022-01-21 18:25:50|413.85|411.65|413.49|411.29|414.03|411.83|413.49|411.29|0
1642789560000|2022-01-21 18:26:00|413.85|411.65|414.21|412.01|414.21|412.01|413.85|411.65|0
1642789570000|2022-01-21 18:26:10|413.85|411.65|413.85|411.65|413.85|411.65|413.67|411.47|0
1642789580000|2022-01-21 18:26:20|414.03|411.83|413.3|411.1|414.03|411.83|413.12|410.92|0
1642789590000|2022-01-21 18:26:30|412.22|410.02|412.49|410.29|412.76|410.56|412.22|410.02|0
1642789600000|2022-01-21 18:26:40|412.76|410.56|413.12|410.92|413.12|410.92|412.76|410.56|0
1642789610000|2022-01-21 18:26:50|412.03|409.83|412.03|409.83|412.03|409.83|411.31|409.11|0
1642789620000|2022-01-21 18:27:00|412.58|410.38|412.76|410.56|413.12|410.92|412.58|410.38|0
1642789630000|2022-01-21 18:27:10|412.85|410.65|411.31|409.11|412.85|410.65|411.31|409.11|0
1642789640000|2022-01-21 18:27:20|410.5|408.3|410.4|408.2|410.59|408.39|410.4|408.2|0
1642789650000|2022-01-21 18:27:30|410.59|408.39|410.22|408.02|410.59|408.39|410.22|408.02|0
1642789660000|2022-01-21 18:27:40|410.32|408.12|409.68|407.48|410.32|408.12|409.32|407.12|0
1642789670000|2022-01-21 18:27:50|410.04|407.84|410.59|408.39|410.59|408.39|410.04|407.84|0
1642789680000|2022-01-21 18:28:00|410.22|408.02|409.86|407.66|410.22|408.02|409.86|407.66|0
1642789690000|2022-01-21 18:28:10|409.32|407.12|409.96|407.76|409.96|407.76|408.78|406.58|0
1642789700000|2022-01-21 18:28:20|410.04|407.84|409.32|407.12|410.04|407.84|409.32|407.12|0
1642789710000|2022-01-21 18:28:30|409.86|407.66|409.14|406.94|409.86|407.66|409.14|406.94|0
1642789720000|2022-01-21 18:28:40|409.32|407.12|409.86|407.66|409.86|407.66|409.14|406.94|0
1642789730000|2022-01-21 18:28:50|409.5|407.3|409.86|407.66|410.04|407.84|409.32|407.12|0
1642789740000|2022-01-21 18:29:00|410.22|408.02|410.59|408.39|410.59|408.39|410.22|408.02|0
1642789750000|2022-01-21 18:29:10|411.67|409.47|411.31|409.11|412.03|409.83|411.31|409.11|0
1642789760000|2022-01-21 18:29:20|411.49|409.29|411.31|409.11|411.85|409.65|411.31|409.11|0
1642789770000|2022-01-21 18:29:30|411.13|408.93|411.31|409.11|411.67|409.47|411.13|408.93|0
1642789780000|2022-01-21 18:29:40|411.67|409.47|410.95|408.75|411.67|409.47|410.95|408.75|0
1642789790000|2022-01-21 18:29:50|411.13|408.93|411.13|408.93|411.31|409.11|411.13|408.93|0
1642789800000|2022-01-21 18:30:00|411.49|409.29|411.85|409.65|411.85|409.65|411.49|409.29|0
1642789810000|2022-01-21 18:30:10|412.76|410.56|411.67|409.47|412.76|410.56|411.67|409.47|0
1642789820000|2022-01-21 18:30:20|411.85|409.65|409.68|407.48|411.85|409.65|409.68|407.48|0
1642789830000|2022-01-21 18:30:30|409.86|407.66|407.43|405.23|409.86|407.66|407.43|405.23|0
1642789840000|2022-01-21 18:30:40|406.98|404.78|407.7|405.5|407.7|405.5|406.79|404.59|0
1642789850000|2022-01-21 18:30:50|407.88|405.68|406.26|404.06|407.88|405.68|406.26|404.06|0
1642789860000|2022-01-21 18:31:00|406.79|404.59|407.34|405.14|407.61|405.41|406.79|404.59|0
1642789870000|2022-01-21 18:31:10|407.52|405.32|407.15|404.95|407.52|405.32|406.08|403.88|0
1642789880000|2022-01-21 18:31:20|406.97|404.77|407.88|405.68|407.88|405.68|406.97|404.77|0
1642789890000|2022-01-21 18:31:30|407.97|405.77|409.14|406.94|409.14|406.94|407.88|405.68|0
1642789900000|2022-01-21 18:31:40|409.5|407.3|410.04|407.84|410.04|407.84|409.5|407.3|0
1642789910000|2022-01-21 18:31:50|410.22|408.02|410.04|407.84|410.4|408.2|410.04|407.84|0
1642789920000|2022-01-21 18:32:00|410.58|408.38|411.13|408.93|411.13|408.93|409.86|407.66|0
1642789930000|2022-01-21 18:32:10|410.22|408.02|409.86|407.66|410.22|408.02|409.86|407.66|0
1642789940000|2022-01-21 18:32:20|410.22|408.02|409.77|407.57|410.22|408.02|409.77|407.57|0
1642789950000|2022-01-21 18:32:30|409.68|407.48|407.69|405.49|409.68|407.48|407.69|405.49|0
1642789960000|2022-01-21 18:32:40|408.78|406.58|408.24|406.04|408.78|406.58|408.06|405.86|0
1642789970000|2022-01-21 18:32:50|408.6|406.4|408.06|405.86|408.6|406.4|407.51|405.31|0
1642789980000|2022-01-21 18:33:00|408.24|406.04|408.33|406.13|408.33|406.13|407.69|405.49|0
1642789990000|2022-01-21 18:33:10|408.42|406.22|407.33|405.13|408.78|406.58|407.33|405.13|0
1642790000000|2022-01-21 18:33:20|406.43|404.23|407.33|405.13|407.33|405.13|406.43|404.23|0
1642790010000|2022-01-21 18:33:30|407.51|405.31|408.05|405.85|408.24|406.04|407.51|405.31|0
1642790020000|2022-01-21 18:33:40|408.42|406.22|407.51|405.31|408.42|406.22|407.33|405.13|0
1642790030000|2022-01-21 18:33:50|407.69|405.49|407.69|405.49|407.69|405.49|407.51|405.31|0
1642790040000|2022-01-21 18:34:00|407.51|405.31|407.33|405.13|407.51|405.31|407.33|405.13|0
1642790050000|2022-01-21 18:34:10|406.25|404.05|405.89|403.69|406.25|404.05|405.89|403.69|0
1642790060000|2022-01-21 18:34:20|405.53|403.33|405.35|403.15|406.25|404.05|405.35|403.15|0
1642790070000|2022-01-21 18:34:30|405.89|403.69|406.07|403.87|406.07|403.87|405.71|403.51|0
1642790080000|2022-01-21 18:34:40|406.61|404.41|407.15|404.95|407.15|404.95|406.61|404.41|0
1642790090000|2022-01-21 18:34:50|406.97|404.77|407.87|405.67|407.87|405.67|406.97|404.77|0
1642790100000|2022-01-21 18:35:00|407.69|405.49|408.78|406.58|408.78|406.58|407.69|405.49|0
1642790110000|2022-01-21 18:35:10|408.96|406.76|408.78|406.58|408.96|406.76|408.6|406.4|0
1642790120000|2022-01-21 18:35:20|409.5|407.3|408.96|406.76|410.04|407.84|408.96|406.76|0
1642790130000|2022-01-21 18:35:30|408.78|406.58|409.32|407.12|409.5|407.3|408.78|406.58|0
1642790140000|2022-01-21 18:35:40|409.86|407.66|409.32|407.12|410.04|407.84|409.32|407.12|0
1642790150000|2022-01-21 18:35:50|409.5|407.3|410.22|408.02|410.22|408.02|409.5|407.3|0
1642790160000|2022-01-21 18:36:00|409.68|407.48|408.23|406.03|409.68|407.48|408.23|406.03|0
1642790170000|2022-01-21 18:36:10|407.51|405.31|407.51|405.31|407.87|405.67|407.51|405.31|0
1642790180000|2022-01-21 18:36:20|408.23|406.03|408.59|406.39|408.78|406.58|408.05|405.85|0
1642790190000|2022-01-21 18:36:30|409.32|407.12|409.77|407.57|409.86|407.66|409.32|407.12|0
1642790200000|2022-01-21 18:36:40|409.32|407.12|409.14|406.94|409.32|407.12|409.05|406.85|0
1642790210000|2022-01-21 18:36:50|409.32|407.12|409.32|407.12|409.32|407.12|409.14|406.94|0
1642790220000|2022-01-21 18:37:00|409.14|406.94|408.41|406.21|409.14|406.94|408.41|406.21|0
1642790230000|2022-01-21 18:37:10|408.78|406.58|408.23|406.03|408.78|406.58|408.05|405.85|0
1642790240000|2022-01-21 18:37:20|408.05|405.85|407.15|404.95|408.05|405.85|407.15|404.95|0
1642790250000|2022-01-21 18:37:30|407.51|405.31|407.15|404.95|407.69|405.49|407.15|404.95|0
1642790260000|2022-01-21 18:37:40|406.71|404.51|406.25|404.05|406.71|404.51|405.71|403.51|0
1642790270000|2022-01-21 18:37:50|406.07|403.87|405.89|403.69|406.07|403.87|405.53|403.33|0
1642790280000|2022-01-21 18:38:00|406.07|403.87|406.07|403.87|406.25|404.05|406.07|403.87|0
1642790290000|2022-01-21 18:38:10|405.17|402.97|404.28|402.08|405.17|402.97|403.92|401.72|0
1642790300000|2022-01-21 18:38:20|404.46|402.26|404.1|401.9|404.46|402.26|403.92|401.72|0
1642790310000|2022-01-21 18:38:30|403.74|401.54|401.77|399.57|403.74|401.54|401.77|399.57|0
1642790320000|2022-01-21 18:38:40|401.41|399.21|400.52|398.32|401.41|399.21|400.52|398.32|0
1642790330000|2022-01-21 18:38:50|400.43|398.23|401.23|399.03|401.23|399.03|400.43|398.23|0
1642790340000|2022-01-21 18:39:00|401.77|399.57|401.77|399.57|401.77|399.57|401.59|399.39|0
1642790350000|2022-01-21 18:39:10|401.23|399.03|401.95|399.75|401.95|399.75|401.23|399.03|0
1642790360000|2022-01-21 18:39:20|402.94|400.74|403.02|400.82|403.02|400.82|402.84|400.64|0
1642790370000|2022-01-21 18:39:30|403.56|401.36|403.74|401.54|404.1|401.9|403.56|401.36|0
1642790380000|2022-01-21 18:39:40|404.1|401.9|404.1|401.9|404.1|401.9|403.74|401.54|0
1642790390000|2022-01-21 18:39:50|404.63|402.43|404.28|402.08|404.63|402.43|404.28|402.08|0
1642790400000|2022-01-21 18:40:00|404.1|401.9|404.28|402.08|404.63|402.43|404.1|401.9|0
1642790410000|2022-01-21 18:40:10|404.1|401.9|404.1|401.9|404.28|402.08|403.92|401.72|0
1642790420000|2022-01-21 18:40:20|403.92|401.72|403.56|401.36|403.92|401.72|403.38|401.18|0
1642790430000|2022-01-21 18:40:30|403.92|401.72|403.56|401.36|403.92|401.72|403.56|401.36|0
1642790440000|2022-01-21 18:40:40|404.28|402.08|404.81|402.61|405.09|402.89|404.28|402.08|0
1642790450000|2022-01-21 18:40:50|404.55|402.35|403.2|401|404.55|402.35|403.2|401|0
1642790460000|2022-01-21 18:41:00|402.13|399.93|400.7|398.5|402.13|399.93|400.7|398.5|0
1642790470000|2022-01-21 18:41:10|400.87|398.67|402.3|400.1|402.3|400.1|400.87|398.67|0
1642790480000|2022-01-21 18:41:20|402.13|399.93|402.22|400.02|402.22|400.02|401.77|399.57|0
1642790490000|2022-01-21 18:41:30|401.59|399.39|401.41|399.21|401.77|399.57|401.41|399.21|0
1642790500000|2022-01-21 18:41:40|402.13|399.93|402.04|399.84|402.13|399.93|401.77|399.57|0
1642790510000|2022-01-21 18:41:50|401.23|399.03|400.87|398.67|401.23|399.03|400.79|398.59|0
1642790520000|2022-01-21 18:42:00|400.25|398.05|400.87|398.67|400.87|398.67|400.25|398.05|0
1642790530000|2022-01-21 18:42:10|400.34|398.14|399.62|397.42|400.34|398.14|399.45|397.25|0
1642790540000|2022-01-21 18:42:20|399.8|397.6|399.62|397.42|399.8|397.6|399.45|397.25|0
1642790550000|2022-01-21 18:42:30|399.72|397.52|400.16|397.96|400.16|397.96|399.72|397.52|0
1642790560000|2022-01-21 18:42:40|400.87|398.67|401.32|399.12|401.32|399.12|400.87|398.67|0
1642790570000|2022-01-21 18:42:50|401.77|399.57|401.41|399.21|401.77|399.57|401.41|399.21|0
1642790580000|2022-01-21 18:43:00|401.23|399.03|401.41|399.21|401.41|399.21|400.69|398.49|0
1642790590000|2022-01-21 18:43:10|401.59|399.39|401.77|399.57|401.77|399.57|401.59|399.39|0
1642790600000|2022-01-21 18:43:20|402.3|400.1|401.41|399.21|402.3|400.1|401.23|399.03|0
1642790610000|2022-01-21 18:43:30|401.32|399.12|401.59|399.39|401.59|399.39|401.32|399.12|0
1642790620000|2022-01-21 18:43:40|401.77|399.57|401.59|399.39|401.77|399.57|401.41|399.21|0
1642790630000|2022-01-21 18:43:50|402.12|399.92|401.41|399.21|402.12|399.92|401.41|399.21|0
1642790640000|2022-01-21 18:44:00|401.95|399.75|401.23|399.03|401.95|399.75|400.87|398.67|0
1642790650000|2022-01-21 18:44:10|401.41|399.21|401.86|399.66|401.86|399.66|401.41|399.21|0
1642790660000|2022-01-21 18:44:20|402.3|400.1|402.48|400.28|402.57|400.37|402.3|400.1|0
1642790670000|2022-01-21 18:44:30|402.66|400.46|402.66|400.46|403.02|400.82|402.66|400.46|0
1642790680000|2022-01-21 18:44:40|402.48|400.28|402.84|400.64|402.84|400.64|402.48|400.28|0
1642790690000|2022-01-21 18:44:50|402.3|400.1|402.3|400.1|402.48|400.28|402.12|399.92|0
1642790700000|2022-01-21 18:45:00|402.22|400.02|401.14|398.94|402.22|400.02|401.14|398.94|0
1642790710000|2022-01-21 18:45:10|401.41|399.21|402.84|400.64|402.84|400.64|401.41|399.21|0
1642790720000|2022-01-21 18:45:20|402.48|400.28|402.66|400.46|403.74|401.54|402.48|400.28|0
1642790730000|2022-01-21 18:45:30|402.04|399.84|402.3|400.1|402.3|400.1|402.04|399.84|0
1642790740000|2022-01-21 18:45:40|403.02|400.82|403.02|400.82|403.02|400.82|402.48|400.28|0
1642790750000|2022-01-21 18:45:50|403.56|401.36|403.65|401.45|404.09|401.89|403.56|401.36|0
1642790760000|2022-01-21 18:46:00|403.74|401.54|403.38|401.18|403.74|401.54|403.38|401.18|0
1642790770000|2022-01-21 18:46:10|402.84|400.64|403.2|401|403.2|401|401.77|399.57|0
1642790780000|2022-01-21 18:46:20|403.74|401.54|403.38|401.18|403.83|401.63|403.38|401.18|0
1642790790000|2022-01-21 18:46:30|403.56|401.36|405.17|402.97|405.35|403.15|403.56|401.36|0
1642790800000|2022-01-21 18:46:40|405.35|403.15|404.99|402.79|405.35|403.15|404.81|402.61|0
1642790810000|2022-01-21 18:46:50|404.81|402.61|405.71|403.51|405.71|403.51|404.81|402.61|0
1642790820000|2022-01-21 18:47:00|405.53|403.33|405.17|402.97|405.53|403.33|404.99|402.79|0
1642790830000|2022-01-21 18:47:10|406.07|403.87|406.97|404.77|407.33|405.13|406.07|403.87|0
1642790840000|2022-01-21 18:47:20|406.88|404.68|408.05|405.85|408.05|405.85|406.88|404.68|0
1642790850000|2022-01-21 18:47:30|407.15|404.95|406.43|404.23|407.15|404.95|406.43|404.23|0
1642790860000|2022-01-21 18:47:40|406.34|404.14|406.43|404.23|406.79|404.59|406.34|404.14|0
1642790870000|2022-01-21 18:47:50|406.61|404.41|406.34|404.14|406.61|404.41|406.34|404.14|0
1642790880000|2022-01-21 18:48:00|406.07|403.87|406.7|404.5|406.88|404.68|406.07|403.87|0
1642790890000|2022-01-21 18:48:10|406.35|404.15|406.44|404.24|406.7|404.5|406.35|404.15|0
1642790900000|2022-01-21 18:48:20|406.35|404.15|407.78|405.58|407.78|405.58|406.35|404.15|0
1642790910000|2022-01-21 18:48:30|408.5|406.3|408.5|406.3|408.5|406.3|408.32|406.12|0
1642790920000|2022-01-21 18:48:40|408.32|406.12|408.5|406.3|408.68|406.48|408.32|406.12|0
1642790930000|2022-01-21 18:48:50|407.96|405.76|408.32|406.12|408.68|406.48|407.96|405.76|0
1642790940000|2022-01-21 18:49:00|407.78|405.58|406.88|404.68|407.78|405.58|406.88|404.68|0
1642790950000|2022-01-21 18:49:10|405.27|403.07|404.65|402.45|405.45|403.25|404.65|402.45|0
1642790960000|2022-01-21 18:49:20|404.55|402.35|406.17|403.97|406.17|403.97|404.55|402.35|0
1642790970000|2022-01-21 18:49:30|406.34|404.14|405.72|403.52|406.34|404.14|405.72|403.52|0
1642790980000|2022-01-21 18:49:40|404.37|402.17|404.37|402.17|404.47|402.27|404.19|401.99|0
1642790990000|2022-01-21 18:49:50|404.73|402.53|403.84|401.64|404.73|402.53|403.84|401.64|0
1642791000000|2022-01-21 18:50:00|404.73|402.53|403.48|401.28|404.73|402.53|403.48|401.28|0
1642791010000|2022-01-21 18:50:10|401.16|398.96|400.27|398.07|401.16|398.96|400.27|398.07|0
1642791020000|2022-01-21 18:50:20|399.2|397|400.62|398.42|400.62|398.42|399.2|397|0
1642791030000|2022-01-21 18:50:30|400.44|398.24|402.05|399.85|402.05|399.85|400.44|398.24|0
1642791040000|2022-01-21 18:50:40|402.41|400.21|401.69|399.49|402.41|400.21|401.69|399.49|0
1642791050000|2022-01-21 18:50:50|402.23|400.03|402.05|399.85|402.23|400.03|402.05|399.85|0
1642791060000|2022-01-21 18:51:00|402.23|400.03|404.37|402.17|404.37|402.17|402.23|400.03|0
1642791070000|2022-01-21 18:51:10|403.84|401.64|404.01|401.81|404.19|401.99|403.84|401.64|0
1642791080000|2022-01-21 18:51:20|404.55|402.35|404.55|402.35|405.27|403.07|404.55|402.35|0
1642791090000|2022-01-21 18:51:30|404.91|402.71|404.73|402.53|404.91|402.71|404.73|402.53|0
1642791100000|2022-01-21 18:51:40|405.09|402.89|404.73|402.53|405.09|402.89|404.73|402.53|0
1642791110000|2022-01-21 18:51:50|405.09|402.89|404.91|402.71|405.54|403.34|404.91|402.71|0
1642791120000|2022-01-21 18:52:00|405.45|403.25|404.73|402.53|405.45|403.25|404.73|402.53|0
1642791130000|2022-01-21 18:52:10|405.63|403.43|406.16|403.96|406.16|403.96|405.63|403.43|0
1642791140000|2022-01-21 18:52:20|404.55|402.35|404.73|402.53|404.73|402.53|403.83|401.63|0
1642791150000|2022-01-21 18:52:30|404.91|402.71|404.91|402.71|404.91|402.71|404.91|402.71|0
1642791160000|2022-01-21 18:52:40|404.73|402.53|404.73|402.53|404.73|402.53|404.55|402.35|0
1642791170000|2022-01-21 18:52:50|402.94|400.74|403.12|400.92|403.75|401.55|402.94|400.74|0
1642791180000|2022-01-21 18:53:00|402.76|400.56|402.94|400.74|403.3|401.1|402.76|400.56|0
1642791190000|2022-01-21 18:53:10|404.11|401.91|404.37|402.17|404.73|402.53|404.11|401.91|0
1642791200000|2022-01-21 18:53:20|404.55|402.35|405.09|402.89|405.09|402.89|404.19|401.99|0
1642791210000|2022-01-21 18:53:30|404.91|402.71|404.01|401.81|404.91|402.71|404.01|401.81|0
1642791220000|2022-01-21 18:53:40|403.83|401.63|404.55|402.35|404.55|402.35|403.83|401.63|0
1642791240000|2022-01-21 18:54:00|404.73|402.53|403.66|401.46|404.73|402.53|403.3|401.1|0
1642791250000|2022-01-21 18:54:10|402.58|400.38|401.87|399.67|402.58|400.38|401.87|399.67|0
1642791260000|2022-01-21 18:54:20|402.32|400.12|402.94|400.74|403.12|400.92|402.32|400.12|0
1642791270000|2022-01-21 18:54:30|401.87|399.67|403.12|400.92|403.12|400.92|401.87|399.67|0
1642791280000|2022-01-21 18:54:40|403.65|401.45|403.3|401.1|403.65|401.45|403.3|401.1|0
1642791290000|2022-01-21 18:54:50|403.48|401.28|403.3|401.1|403.48|401.28|403.3|401.1|0
1642791300000|2022-01-21 18:55:00|403.48|401.28|403.65|401.45|403.65|401.45|403.3|401.1|0
1642791310000|2022-01-21 18:55:10|403.3|401.1|402.76|400.56|403.75|401.55|402.76|400.56|0
1642791320000|2022-01-21 18:55:20|403.12|400.92|404.19|401.99|404.19|401.99|403.12|400.92|0
1642791330000|2022-01-21 18:55:30|404.01|401.81|404.19|401.99|404.19|401.99|404.01|401.81|0
1642791340000|2022-01-21 18:55:40|404.37|402.17|405.62|403.42|405.62|403.42|404.37|402.17|0
1642791350000|2022-01-21 18:55:50|405.8|403.6|405.98|403.78|405.98|403.78|405.8|403.6|0
1642791360000|2022-01-21 18:56:00|405.62|403.42|405.62|403.42|405.8|403.6|405.62|403.42|0
1642791370000|2022-01-21 18:56:10|405.98|403.78|405.8|403.6|405.98|403.78|405.8|403.6|0
1642791380000|2022-01-21 18:56:20|406.16|403.96|406.7|404.5|406.7|404.5|405.98|403.78|0
1642791390000|2022-01-21 18:56:30|407.24|405.04|406.52|404.32|407.24|405.04|406.52|404.32|0
1642791400000|2022-01-21 18:56:40|406.88|404.68|407.06|404.86|407.06|404.86|406.88|404.68|0
1642791410000|2022-01-21 18:56:50|406.88|404.68|405.44|403.24|406.88|404.68|405.44|403.24|0
1642791420000|2022-01-21 18:57:00|405.98|403.78|405.44|403.24|405.98|403.78|405.44|403.24|0
1642791430000|2022-01-21 18:57:10|405.62|403.42|405.44|403.24|405.98|403.78|405.44|403.24|0
1642791440000|2022-01-21 18:57:20|406.16|403.96|407.06|404.86|407.24|405.04|406.16|403.96|0
1642791450000|2022-01-21 18:57:30|406.88|404.68|406.88|404.68|407.24|405.04|406.88|404.68|0
1642791460000|2022-01-21 18:57:40|406.79|404.59|404.91|402.71|406.79|404.59|404.91|402.71|0
1642791470000|2022-01-21 18:57:50|404.73|402.53|405.09|402.89|405.09|402.89|404.55|402.35|0
1642791480000|2022-01-21 18:58:00|404.91|402.71|405.09|402.89|405.09|402.89|404.91|402.71|0
1642791490000|2022-01-21 18:58:10|404.28|402.08|405.44|403.24|405.44|403.24|404.28|402.08|0
1642791500000|2022-01-21 18:58:20|405.27|403.07|405.8|403.6|405.8|403.6|405.27|403.07|0
1642791510000|2022-01-21 18:58:30|407.06|404.86|407.24|405.04|407.24|405.04|406.88|404.68|0
1642791520000|2022-01-21 18:58:40|408.68|406.48|409.22|407.02|409.76|407.56|408.68|406.48|0
1642791530000|2022-01-21 18:58:50|409.58|407.38|411.02|408.82|411.02|408.82|409.58|407.38|0
1642791540000|2022-01-21 18:59:00|410.66|408.46|410.12|407.92|410.66|408.46|409.76|407.56|0
1642791550000|2022-01-21 18:59:10|409.76|407.56|410.12|407.92|410.48|408.28|409.76|407.56|0
1642791560000|2022-01-21 18:59:20|410.84|408.64|411.75|409.55|412.11|409.91|410.84|408.64|0
1642791570000|2022-01-21 18:59:30|413.19|410.99|412.11|409.91|413.19|410.99|412.11|409.91|0
1642791580000|2022-01-21 18:59:40|411.75|409.55|411.57|409.37|411.93|409.73|411.57|409.37|0
1642791590000|2022-01-21 18:59:50|411.75|409.55|410.48|408.28|411.75|409.55|410.48|408.28|0
1642791600000|2022-01-21 19:00:00|410.66|408.46|409.22|407.02|410.66|408.46|409.22|407.02|0
1642791610000|2022-01-21 19:00:10|408.5|406.3|409.94|407.74|409.94|407.74|408.5|406.3|0
1642791620000|2022-01-21 19:00:20|410.3|408.1|409.22|407.02|410.3|408.1|408.86|406.66|0
1642791630000|2022-01-21 19:00:30|409.4|407.2|408.5|406.3|409.4|407.2|408.32|406.12|0
1642791640000|2022-01-21 19:00:40|409.4|407.2|408.86|406.66|409.4|407.2|408.68|406.48|0
1642791650000|2022-01-21 19:00:50|409.31|407.11|407.96|405.76|409.31|407.11|407.96|405.76|0
1642791660000|2022-01-21 19:01:00|408.41|406.21|409.94|407.74|409.94|407.74|408.32|406.12|0
1642791670000|2022-01-21 19:01:10|408.95|406.75|410.66|408.46|410.66|408.46|408.59|406.39|0
1642791680000|2022-01-21 19:01:20|411.56|409.36|411.02|408.82|411.56|409.36|411.02|408.82|0
1642791690000|2022-01-21 19:01:30|411.2|409|411.2|409|411.2|409|411.02|408.82|0
1642791700000|2022-01-21 19:01:40|411.02|408.82|410.48|408.28|411.02|408.82|410.48|408.28|0
1642791710000|2022-01-21 19:01:50|410.3|408.1|410.48|408.28|410.84|408.64|410.3|408.1|0
1642791720000|2022-01-21 19:02:00|410.3|408.1|409.76|407.56|410.3|408.1|409.76|407.56|0
1642791730000|2022-01-21 19:02:10|411.02|408.82|410.48|408.28|411.38|409.18|410.48|408.28|0
1642791740000|2022-01-21 19:02:20|410.12|407.92|410.12|407.92|410.12|407.92|409.76|407.56|0
1642791750000|2022-01-21 19:02:30|409.94|407.74|409.94|407.74|410.3|408.1|409.94|407.74|0
1642791760000|2022-01-21 19:02:40|409.58|407.38|409.76|407.56|409.76|407.56|409.4|407.2|0
1642791770000|2022-01-21 19:02:50|409.94|407.74|409.4|407.2|409.94|407.74|409.4|407.2|0
1642791780000|2022-01-21 19:03:00|410.12|407.92|407.96|405.76|410.12|407.92|407.96|405.76|0
1642791790000|2022-01-21 19:03:10|408.32|406.12|408.68|406.48|408.68|406.48|407.24|405.04|0
1642791800000|2022-01-21 19:03:20|409.04|406.84|410.48|408.28|410.48|408.28|409.04|406.84|0
1642791810000|2022-01-21 19:03:30|411.38|409.18|411.2|409|411.38|409.18|411.02|408.82|0
1642791820000|2022-01-21 19:03:40|410.66|408.46|409.94|407.74|410.66|408.46|409.76|407.56|0
1642791830000|2022-01-21 19:03:50|409.22|407.02|409.22|407.02|409.22|407.02|408.68|406.48|0
1642791840000|2022-01-21 19:04:00|408.86|406.66|407.06|404.86|408.86|406.66|407.06|404.86|0
1642791850000|2022-01-21 19:04:10|407.6|405.4|407.78|405.58|407.78|405.58|407.42|405.22|0
1642791860000|2022-01-21 19:04:20|407.87|405.67|407.6|405.4|408.14|405.94|407.6|405.4|0
1642791870000|2022-01-21 19:04:30|407.42|405.22|407.24|405.04|407.42|405.22|407.24|405.04|0
1642791880000|2022-01-21 19:04:40|407.42|405.22|407.78|405.58|407.96|405.76|407.42|405.22|0
1642791890000|2022-01-21 19:04:50|407.6|405.4|407.78|405.58|407.78|405.58|407.42|405.22|0
1642791900000|2022-01-21 19:05:00|408.14|405.94|406.52|404.32|408.14|405.94|406.52|404.32|0
1642791910000|2022-01-21 19:05:10|406.7|404.5|405.44|403.24|406.7|404.5|405.44|403.24|0
1642791920000|2022-01-21 19:05:20|406.16|403.96|406.61|404.41|407.06|404.86|406.16|403.96|0
1642791930000|2022-01-21 19:05:30|406.16|403.96|405.8|403.6|406.34|404.14|405.8|403.6|0
1642791940000|2022-01-21 19:05:40|405.62|403.42|405.62|403.42|405.71|403.51|404.9|402.7|0
1642791950000|2022-01-21 19:05:50|405.8|403.6|405.98|403.78|405.98|403.78|405.44|403.24|0
1642791960000|2022-01-21 19:06:00|405.8|403.6|404.01|401.81|405.8|403.6|404.01|401.81|0
1642791970000|2022-01-21 19:06:10|404.1|401.9|404.19|401.99|404.19|401.99|403.47|401.27|0
1642791980000|2022-01-21 19:06:20|404.01|401.81|403.47|401.27|404.01|401.81|402.94|400.74|0
1642791990000|2022-01-21 19:06:30|403.65|401.45|403.65|401.45|403.65|401.45|403.29|401.09|0
1642792000000|2022-01-21 19:06:40|404.1|401.9|403.83|401.63|404.1|401.9|403.65|401.45|0
1642792010000|2022-01-21 19:06:50|404.37|402.17|404.37|402.17|404.37|402.17|404.01|401.81|0
1642792020000|2022-01-21 19:07:00|404.9|402.7|406.34|404.14|406.34|404.14|404.9|402.7|0
1642792030000|2022-01-21 19:07:10|406.52|404.32|407.24|405.04|407.42|405.22|406.52|404.32|0
1642792040000|2022-01-21 19:07:20|407.06|404.86|407.6|405.4|407.6|405.4|406.7|404.5|0
1642792050000|2022-01-21 19:07:30|407.78|405.58|408.14|405.94|408.14|405.94|407.78|405.58|0
1642792060000|2022-01-21 19:07:40|408.32|406.12|407.06|404.86|408.32|406.12|407.06|404.86|0
1642792070000|2022-01-21 19:07:50|406.88|404.68|407.15|404.95|407.15|404.95|406.7|404.5|0
1642792080000|2022-01-21 19:08:00|407.24|405.04|407.96|405.76|408.14|405.94|407.24|405.04|0
1642792090000|2022-01-21 19:08:10|407.24|405.04|408.13|405.93|408.13|405.93|407.24|405.04|0
1642792100000|2022-01-21 19:08:20|407.96|405.76|408.23|406.03|408.67|406.47|407.96|405.76|0
1642792110000|2022-01-21 19:08:30|408.13|405.93|408.85|406.65|409.04|406.84|408.13|405.93|0
1642792120000|2022-01-21 19:08:40|408.49|406.29|409.31|407.11|409.4|407.2|408.49|406.29|0
1642792130000|2022-01-21 19:08:50|408.49|406.29|409.04|406.84|409.04|406.84|408.31|406.11|0
1642792140000|2022-01-21 19:09:00|409.22|407.02|409.03|406.83|409.22|407.02|408.85|406.65|0
1642792150000|2022-01-21 19:09:10|409.22|407.02|409.03|406.83|409.58|407.38|409.03|406.83|0
1642792160000|2022-01-21 19:09:20|408.85|406.65|408.31|406.11|409.22|407.02|408.31|406.11|0
1642792170000|2022-01-21 19:09:30|408.49|406.29|407.59|405.39|408.85|406.65|407.59|405.39|0
1642792180000|2022-01-21 19:09:40|408.85|406.65|409.21|407.01|409.21|407.01|408.85|406.65|0
1642792190000|2022-01-21 19:09:50|409.4|407.2|409.58|407.38|409.58|407.38|409.4|407.2|0
1642792200000|2022-01-21 19:10:00|409.13|406.93|409.03|406.83|409.13|406.93|408.59|406.39|0
1642792210000|2022-01-21 19:10:10|408.31|406.11|408.31|406.11|408.67|406.47|408.13|405.93|0
1642792220000|2022-01-21 19:10:20|408.13|405.93|407.59|405.39|408.13|405.93|407.41|405.21|0
1642792230000|2022-01-21 19:10:30|407.41|405.21|407.59|405.39|407.95|405.75|407.41|405.21|0
1642792240000|2022-01-21 19:10:40|407.41|405.21|407.41|405.21|407.41|405.21|407.41|405.21|0
1642792250000|2022-01-21 19:10:50|407.59|405.39|408.49|406.29|408.49|406.29|407.59|405.39|0
1642792260000|2022-01-21 19:11:00|408.67|406.47|408.49|406.29|408.67|406.47|408.31|406.11|0
1642792270000|2022-01-21 19:11:10|408.31|406.11|408.49|406.29|408.49|406.29|408.31|406.11|0
1642792280000|2022-01-21 19:11:20|409.03|406.83|409.21|407.01|409.21|407.01|409.03|406.83|0
1642792290000|2022-01-21 19:11:30|409.57|407.37|409.57|407.37|409.57|407.37|409.21|407.01|0
1642792300000|2022-01-21 19:11:40|409.21|407.01|409.75|407.55|409.75|407.55|409.21|407.01|0
1642792310000|2022-01-21 19:11:50|410.12|407.92|409.94|407.74|410.12|407.92|409.94|407.74|0
1642792320000|2022-01-21 19:12:00|409.39|407.19|409.75|407.55|409.94|407.74|409.39|407.19|0
1642792330000|2022-01-21 19:12:10|409.67|407.47|409.39|407.19|409.75|407.55|409.39|407.19|0
1642792340000|2022-01-21 19:12:20|409.75|407.55|409.75|407.55|410.12|407.92|409.57|407.37|0
1642792350000|2022-01-21 19:12:30|409.85|407.65|409.93|407.73|409.93|407.73|409.57|407.37|0
1642792360000|2022-01-21 19:12:40|410.12|407.92|409.93|407.73|410.39|408.19|409.93|407.73|0
1642792370000|2022-01-21 19:12:50|409.39|407.19|409.39|407.19|409.57|407.37|409.39|407.19|0
1642792380000|2022-01-21 19:13:00|409.03|406.83|409.75|407.55|410.21|408.01|409.03|406.83|0
1642792390000|2022-01-21 19:13:10|409.93|407.73|409.13|406.93|410.12|407.92|409.13|406.93|0
1642792400000|2022-01-21 19:13:20|409.39|407.19|409.13|406.93|409.39|407.19|409.03|406.83|0
1642792410000|2022-01-21 19:13:30|407.77|405.57|407.23|405.03|407.77|405.57|407.05|404.85|0
1642792420000|2022-01-21 19:13:40|406.69|404.49|407.51|405.31|407.51|405.31|406.25|404.05|0
1642792430000|2022-01-21 19:13:50|407.59|405.39|406.87|404.67|407.59|405.39|406.87|404.67|0
1642792440000|2022-01-21 19:14:00|406.69|404.49|405.98|403.78|406.69|404.49|405.98|403.78|0
1642792450000|2022-01-21 19:14:10|405.62|403.42|406.16|403.96|406.51|404.31|405.62|403.42|0
1642792460000|2022-01-21 19:14:20|406.34|404.14|408.67|406.47|408.67|406.47|406.34|404.14|0
1642792470000|2022-01-21 19:14:30|408.49|406.29|408.49|406.29|409.21|407.01|408.49|406.29|0
1642792480000|2022-01-21 19:14:40|409.03|406.83|409.13|406.93|409.13|406.93|408.67|406.47|0
1642792490000|2022-01-21 19:14:50|409.75|407.55|408.67|406.47|409.75|407.55|408.67|406.47|0
1642792500000|2022-01-21 19:15:00|408.95|406.75|408.05|405.85|408.95|406.75|408.05|405.85|0
1642792510000|2022-01-21 19:15:10|408.13|405.93|407.69|405.49|408.13|405.93|407.41|405.21|0
1642792520000|2022-01-21 19:15:20|408.05|405.85|407.05|404.85|408.05|405.85|407.05|404.85|0
1642792530000|2022-01-21 19:15:30|407.41|405.21|406.87|404.67|407.59|405.39|406.87|404.67|0
1642792540000|2022-01-21 19:15:40|405.62|403.42|405.62|403.42|405.62|403.42|405.26|403.06|0
1642792550000|2022-01-21 19:15:50|405.8|403.6|405.8|403.6|405.8|403.6|405.44|403.24|0
1642792560000|2022-01-21 19:16:00|405.62|403.42|407.59|405.39|407.59|405.39|405.62|403.42|0
1642792570000|2022-01-21 19:16:10|408.13|405.93|408.85|406.65|408.85|406.65|408.13|405.93|0
1642792580000|2022-01-21 19:16:20|408.67|406.47|408.85|406.65|408.85|406.65|408.67|406.47|0
1642792590000|2022-01-21 19:16:30|408.67|406.47|408.41|406.21|408.77|406.57|408.41|406.21|0
1642792600000|2022-01-21 19:16:40|408.49|406.29|407.95|405.75|408.49|406.29|407.77|405.57|0
1642792610000|2022-01-21 19:16:50|407.77|405.57|408.49|406.29|408.49|406.29|407.77|405.57|0
1642792620000|2022-01-21 19:17:00|408.77|406.57|409.21|407.01|409.21|407.01|408.77|406.57|0
1642792630000|2022-01-21 19:17:10|409.57|407.37|409.39|407.19|409.57|407.37|409.21|407.01|0
1642792640000|2022-01-21 19:17:20|409.57|407.37|409.21|407.01|409.75|407.55|409.21|407.01|0
1642792650000|2022-01-21 19:17:30|408.67|406.47|409.03|406.83|409.03|406.83|408.67|406.47|0
1642792660000|2022-01-21 19:17:40|409.21|407.01|409.03|406.83|409.21|407.01|409.03|406.83|0
1642792670000|2022-01-21 19:17:50|408.85|406.65|408.85|406.65|409.03|406.83|408.85|406.65|0
1642792680000|2022-01-21 19:18:00|408.49|406.29|407.41|405.21|408.49|406.29|407.41|405.21|0
1642792690000|2022-01-21 19:18:10|407.23|405.03|408.67|406.47|408.67|406.47|407.23|405.03|0
1642792700000|2022-01-21 19:18:20|408.13|405.93|408.49|406.29|408.67|406.47|408.13|405.93|0
1642792710000|2022-01-21 19:18:30|408.58|406.38|409.57|407.37|409.57|407.37|408.58|406.38|0
1642792720000|2022-01-21 19:18:40|409.75|407.55|408.85|406.65|409.75|407.55|408.85|406.65|0
1642792730000|2022-01-21 19:18:50|409.03|406.83|409.03|406.83|409.03|406.83|409.03|406.83|0
1642792740000|2022-01-21 19:19:00|408.67|406.47|408.85|406.65|408.85|406.65|408.67|406.47|0
1642792750000|2022-01-21 19:19:10|408.67|406.47|408.85|406.65|409.03|406.83|408.67|406.47|0
1642792760000|2022-01-21 19:19:20|408.31|406.11|408.67|406.47|408.85|406.65|408.31|406.11|0
1642792770000|2022-01-21 19:19:30|408.94|406.74|408.85|406.65|408.94|406.74|408.49|406.29|0
1642792780000|2022-01-21 19:19:40|408.67|406.47|409.67|407.47|409.67|407.47|408.67|406.47|0
1642792790000|2022-01-21 19:19:50|409.57|407.37|409.39|407.19|409.57|407.37|409.3|407.1|0
1642792800000|2022-01-21 19:20:00|408.85|406.65|409.75|407.55|409.75|407.55|408.67|406.47|0
1642792810000|2022-01-21 19:20:10|409.39|407.19|410.65|408.45|410.65|408.45|409.39|407.19|0
1642792820000|2022-01-21 19:20:20|411.56|409.36|411.56|409.36|412.1|409.9|411.56|409.36|0
1642792830000|2022-01-21 19:20:30|411.74|409.54|411.2|409|411.92|409.72|411.2|409|0
1642792840000|2022-01-21 19:20:40|411.01|408.81|410.83|408.63|411.01|408.81|410.65|408.45|0
1642792850000|2022-01-21 19:20:50|410.47|408.27|409.39|407.19|410.47|408.27|409.39|407.19|0
1642792860000|2022-01-21 19:21:00|408.85|406.65|407.23|405.03|408.85|406.65|407.23|405.03|0
1642792870000|2022-01-21 19:21:10|407.05|404.85|407.32|405.12|407.32|405.12|406.51|404.31|0
1642792880000|2022-01-21 19:21:20|407.41|405.21|407.59|405.39|408.49|406.29|407.41|405.21|0
1642792890000|2022-01-21 19:21:30|407.77|405.57|407.59|405.39|407.77|405.57|407.59|405.39|0
1642792900000|2022-01-21 19:21:40|407.77|405.57|408.49|406.29|408.49|406.29|407.77|405.57|0
1642792910000|2022-01-21 19:21:50|408.4|406.2|408.85|406.65|408.85|406.65|408.13|405.93|0
1642792920000|2022-01-21 19:22:00|407.95|405.75|408.49|406.29|408.67|406.47|407.95|405.75|0
1642792930000|2022-01-21 19:22:10|409.39|407.19|409.93|407.73|409.93|407.73|409.03|406.83|0
1642792940000|2022-01-21 19:22:20|409.75|407.55|409.21|407.01|409.75|407.55|409.21|407.01|0
1642792950000|2022-01-21 19:22:30|409.03|406.83|409.57|407.37|410.11|407.91|409.03|406.83|0
1642792960000|2022-01-21 19:22:40|409.66|407.46|410.11|407.91|410.11|407.91|409.57|407.37|0
1642792970000|2022-01-21 19:22:50|409.93|407.73|409.21|407.01|409.93|407.73|409.21|407.01|0
1642792980000|2022-01-21 19:23:00|409.03|406.83|409.21|407.01|409.57|407.37|409.03|406.83|0
1642792990000|2022-01-21 19:23:10|409.03|406.83|408.67|406.47|409.21|407.01|408.67|406.47|0
1642793000000|2022-01-21 19:23:20|408.49|406.29|408.49|406.29|408.49|406.29|408.31|406.11|0
1642793010000|2022-01-21 19:23:30|408.13|405.93|407.59|405.39|408.13|405.93|407.59|405.39|0
1642793020000|2022-01-21 19:23:40|408.49|406.29|409.03|406.83|409.03|406.83|408.31|406.11|0
1642793030000|2022-01-21 19:23:50|408.49|406.29|407.77|405.57|408.49|406.29|407.59|405.39|0
1642793040000|2022-01-21 19:24:00|407.41|405.21|406.15|403.95|407.41|405.21|406.15|403.95|0
1642793050000|2022-01-21 19:24:10|406.51|404.31|405.97|403.77|406.51|404.31|405.97|403.77|0
1642793060000|2022-01-21 19:24:20|405.25|403.05|406.33|404.13|406.33|404.13|405.25|403.05|0
1642793070000|2022-01-21 19:24:30|406.51|404.31|406.15|403.95|406.51|404.31|405.97|403.77|0
1642793080000|2022-01-21 19:24:40|405.25|403.05|405.25|403.05|405.25|403.05|404.72|402.52|0
1642793090000|2022-01-21 19:24:50|405.08|402.88|405.08|402.88|405.08|402.88|404.9|402.7|0
1642793100000|2022-01-21 19:25:00|405.43|403.23|406.15|403.95|406.15|403.95|405.43|403.23|0
1642793110000|2022-01-21 19:25:10|406.87|404.67|407.05|404.85|407.23|405.03|406.87|404.67|0
1642793120000|2022-01-21 19:25:20|407.14|404.94|407.86|405.66|407.86|405.66|407.14|404.94|0
1642793130000|2022-01-21 19:25:30|407.77|405.57|407.77|405.57|407.77|405.57|407.59|405.39|0
1642793140000|2022-01-21 19:25:40|408.13|405.93|408.76|406.56|408.85|406.65|408.13|405.93|0
1642793150000|2022-01-21 19:25:50|408.85|406.65|409.39|407.19|409.57|407.37|408.85|406.65|0
1642793160000|2022-01-21 19:26:00|409.21|407.01|408.85|406.65|409.21|407.01|408.85|406.65|0
1642793170000|2022-01-21 19:26:10|409.21|407.01|410.83|408.63|410.83|408.63|409.21|407.01|0
1642793180000|2022-01-21 19:26:20|410.65|408.45|411.47|409.27|411.47|409.27|410.65|408.45|0
1642793190000|2022-01-21 19:26:30|412.82|410.62|413.1|410.9|413.36|411.16|412.82|410.62|0
1642793200000|2022-01-21 19:26:40|413.36|411.16|414.27|412.07|414.45|412.25|413.36|411.16|0
1642793210000|2022-01-21 19:26:50|414.63|412.43|413.91|411.71|414.63|412.43|413.91|411.71|0
1642793220000|2022-01-21 19:27:00|414.09|411.89|414.73|412.53|414.73|412.53|414.09|411.89|0
1642793230000|2022-01-21 19:27:10|415|412.8|415|412.8|415.36|413.16|415|412.8|0
1642793240000|2022-01-21 19:27:20|415.18|412.98|415.18|412.98|415.18|412.98|414.82|412.62|0
1642793250000|2022-01-21 19:27:30|415.54|413.34|415.18|412.98|415.54|413.34|415.18|412.98|0
1642793260000|2022-01-21 19:27:40|415|412.8|415.36|413.16|415.36|413.16|414.81|412.61|0
1642793270000|2022-01-21 19:27:50|415|412.8|414.73|412.53|415|412.8|414.73|412.53|0
1642793280000|2022-01-21 19:28:00|414.45|412.25|415.36|413.16|415.36|413.16|414.45|412.25|0
1642793290000|2022-01-21 19:28:10|415.45|413.25|415|412.8|415.45|413.25|415|412.8|0
1642793300000|2022-01-21 19:28:20|415.36|413.16|416.81|414.61|416.81|414.61|415.36|413.16|0
1642793310000|2022-01-21 19:28:30|416.09|413.89|417.18|414.98|417.36|415.16|416.09|413.89|0
1642793320000|2022-01-21 19:28:40|417.72|415.52|416.81|414.61|417.72|415.52|416.81|414.61|0
1642793330000|2022-01-21 19:28:50|416.63|414.43|416.45|414.25|416.63|414.43|416.27|414.07|0
1642793340000|2022-01-21 19:29:00|416.27|414.07|417|414.8|417|414.8|416.27|414.07|0
1642793350000|2022-01-21 19:29:10|417.18|414.98|417|414.8|417.18|414.98|417|414.8|0
1642793360000|2022-01-21 19:29:20|417.18|414.98|416.45|414.25|417.18|414.98|416.45|414.25|0
1642793370000|2022-01-21 19:29:30|417|414.8|417.54|415.34|417.54|415.34|417|414.8|0
1642793380000|2022-01-21 19:29:40|417.72|415.52|417.72|415.52|417.72|415.52|417.54|415.34|0
1642793390000|2022-01-21 19:29:50|417.54|415.34|417|414.8|417.54|415.34|417|414.8|0
1642793400000|2022-01-21 19:30:00|417.18|414.98|417.72|415.52|417.72|415.52|417.18|414.98|0
1642793410000|2022-01-21 19:30:10|417.54|415.34|418.64|416.44|418.64|416.44|417.54|415.34|0
1642793420000|2022-01-21 19:30:20|418.82|416.62|418.27|416.07|419|416.8|418.27|416.07|0
1642793430000|2022-01-21 19:30:30|419|416.8|418.82|416.62|419.18|416.98|418.82|416.62|0
1642793440000|2022-01-21 19:30:40|418.09|415.89|418.09|415.89|418.09|415.89|418.09|415.89|0
1642793450000|2022-01-21 19:30:50|417.72|415.52|418.09|415.89|418.09|415.89|417.72|415.52|0
1642793460000|2022-01-21 19:31:00|417.91|415.71|417.36|415.16|417.91|415.71|417.36|415.16|0
1642793470000|2022-01-21 19:31:10|416.81|414.61|416.09|413.89|416.81|414.61|416.09|413.89|0
1642793480000|2022-01-21 19:31:20|416.63|414.43|416.45|414.25|416.63|414.43|416|413.8|0
1642793490000|2022-01-21 19:31:30|416.27|414.07|415.18|412.98|416.27|414.07|415.18|412.98|0
1642793500000|2022-01-21 19:31:40|415.36|413.16|416.09|413.89|416.09|413.89|415.36|413.16|0
1642793510000|2022-01-21 19:31:50|416.27|414.07|416.27|414.07|416.45|414.25|416.27|414.07|0
1642793520000|2022-01-21 19:32:00|416.63|414.43|417.72|415.52|417.72|415.52|416.63|414.43|0
1642793530000|2022-01-21 19:32:10|416.81|414.61|416.81|414.61|417.54|415.34|416.81|414.61|0
1642793540000|2022-01-21 19:32:20|416.27|414.07|416.81|414.61|416.81|414.61|416.08|413.88|0
1642793550000|2022-01-21 19:32:30|416.91|414.71|416.99|414.79|416.99|414.79|416.63|414.43|0
1642793560000|2022-01-21 19:32:40|417.18|414.98|416.99|414.79|417.18|414.98|416.99|414.79|0
1642793570000|2022-01-21 19:32:50|417.18|414.98|417.18|414.98|417.36|415.16|416.99|414.79|0
1642793580000|2022-01-21 19:33:00|416.99|414.79|416.99|414.79|417.18|414.98|416.99|414.79|0
1642793590000|2022-01-21 19:33:10|416.63|414.43|416.45|414.25|416.81|414.61|416.45|414.25|0
1642793600000|2022-01-21 19:33:20|416.63|414.43|416.08|413.88|416.63|414.43|416.08|413.88|0
1642793610000|2022-01-21 19:33:30|416.72|414.52|415.9|413.7|416.72|414.52|415.9|413.7|0
1642793620000|2022-01-21 19:33:40|416.27|414.07|416.08|413.88|416.27|414.07|415.9|413.7|0
1642793630000|2022-01-21 19:33:50|416.27|414.07|416.27|414.07|416.45|414.25|416.08|413.88|0
1642793640000|2022-01-21 19:34:00|416.54|414.34|416.81|414.61|416.81|414.61|416.45|414.25|0
1642793650000|2022-01-21 19:34:10|416.27|414.07|416.08|413.88|416.63|414.43|416.08|413.88|0
1642793660000|2022-01-21 19:34:20|416.99|414.79|416.63|414.43|416.99|414.79|416.63|414.43|0
1642793670000|2022-01-21 19:34:30|416.45|414.25|416.81|414.61|416.99|414.79|416.45|414.25|0
1642793680000|2022-01-21 19:34:40|416.45|414.25|416.63|414.43|416.81|414.61|416.45|414.25|0
1642793690000|2022-01-21 19:34:50|416.81|414.61|416.63|414.43|416.81|414.61|416.63|414.43|0
1642793700000|2022-01-21 19:35:00|416.72|414.52|417.9|415.7|417.9|415.7|416.72|414.52|0
1642793710000|2022-01-21 19:35:10|418.09|415.89|419.55|417.35|419.55|417.35|418.09|415.89|0
1642793720000|2022-01-21 19:35:20|419.36|417.16|419.55|417.35|419.55|417.35|419.18|416.98|0
1642793730000|2022-01-21 19:35:30|419.73|417.53|419.55|417.35|419.73|417.53|419.55|417.35|0
1642793740000|2022-01-21 19:35:40|419.36|417.16|419|416.8|419.46|417.26|419|416.8|0
1642793750000|2022-01-21 19:35:50|418.82|416.62|418.82|416.62|418.82|416.62|418.63|416.43|0
1642793760000|2022-01-21 19:36:00|418.73|416.53|417.36|415.16|418.73|416.53|417.36|415.16|0
1642793770000|2022-01-21 19:36:10|417.54|415.34|418.09|415.89|418.09|415.89|417.54|415.34|0
1642793780000|2022-01-21 19:36:20|418.27|416.07|418.27|416.07|418.45|416.25|417.9|415.7|0
1642793790000|2022-01-21 19:36:30|418.09|415.89|416.45|414.25|418.09|415.89|416.45|414.25|0
1642793800000|2022-01-21 19:36:40|416.63|414.43|415.36|413.16|416.63|414.43|415.36|413.16|0
1642793810000|2022-01-21 19:36:50|415.09|412.89|414.45|412.25|415.09|412.89|414.45|412.25|0
1642793820000|2022-01-21 19:37:00|414.63|412.43|413.18|410.98|414.63|412.43|413.18|410.98|0
1642793830000|2022-01-21 19:37:10|413.72|411.52|413.18|410.98|413.72|411.52|413.18|410.98|0
1642793840000|2022-01-21 19:37:20|412.64|410.44|413|410.8|413|410.8|412.45|410.25|0
1642793850000|2022-01-21 19:37:30|413.18|410.98|414.09|411.89|414.09|411.89|413.18|410.98|0
1642793860000|2022-01-21 19:37:40|414.63|412.43|415.17|412.97|415.17|412.97|414.63|412.43|0
1642793870000|2022-01-21 19:37:50|415.54|413.34|415.54|413.34|415.72|413.52|415.54|413.34|0
1642793880000|2022-01-21 19:38:00|415.17|412.97|413.9|411.7|415.17|412.97|413.9|411.7|0
1642793890000|2022-01-21 19:38:10|413.36|411.16|414.09|411.89|414.09|411.89|413.36|411.16|0
1642793900000|2022-01-21 19:38:20|414.08|411.88|413.54|411.34|414.08|411.88|413.54|411.34|0
1642793910000|2022-01-21 19:38:30|413.36|411.16|413.36|411.16|413.36|411.16|412.82|410.62|0
1642793920000|2022-01-21 19:38:40|413.18|410.98|412.27|410.07|413.18|410.98|412.27|410.07|0
1642793930000|2022-01-21 19:38:50|412.19|409.99|412.64|410.44|412.64|410.44|412.09|409.89|0
1642793940000|2022-01-21 19:39:00|413|410.8|414|411.8|414|411.8|413|410.8|0
1642793950000|2022-01-21 19:39:10|413.72|411.52|413.54|411.34|413.72|411.52|413.18|410.98|0
1642793960000|2022-01-21 19:39:20|413.18|410.98|413.18|410.98|413.36|411.16|413.18|410.98|0
1642793970000|2022-01-21 19:39:30|412.09|409.89|412.27|410.07|412.45|410.25|411.91|409.71|0
1642793980000|2022-01-21 19:39:40|412.82|410.62|412.45|410.25|412.82|410.62|412.45|410.25|0
1642793990000|2022-01-21 19:39:50|412.37|410.17|412.82|410.62|412.82|410.62|412.37|410.17|0
1642794000000|2022-01-21 19:40:00|413|410.8|411.55|409.35|413|410.8|411.55|409.35|0
1642794010000|2022-01-21 19:40:10|410.83|408.63|410.1|407.9|410.83|408.63|410.1|407.9|0
1642794020000|2022-01-21 19:40:20|410.28|408.08|411.73|409.53|411.73|409.53|410.28|408.08|0
1642794030000|2022-01-21 19:40:30|412.09|409.89|412.63|410.43|412.63|410.43|412.09|409.89|0
1642794040000|2022-01-21 19:40:40|413.18|410.98|412.63|410.43|413.18|410.98|412.63|410.43|0
1642794050000|2022-01-21 19:40:50|412.82|410.62|412.09|409.89|412.82|410.62|412.09|409.89|0
1642794060000|2022-01-21 19:41:00|411.91|409.71|412.45|410.25|412.45|410.25|411.91|409.71|0
1642794070000|2022-01-21 19:41:10|411.73|409.53|412.37|410.17|412.37|410.17|411.55|409.35|0
1642794080000|2022-01-21 19:41:20|412.45|410.25|412.09|409.89|412.63|410.43|412.09|409.89|0
1642794090000|2022-01-21 19:41:30|412.27|410.07|413|410.8|413|410.8|412.27|410.07|0
1642794100000|2022-01-21 19:41:40|412.82|410.62|413.18|410.98|413.54|411.34|412.82|410.62|0
1642794110000|2022-01-21 19:41:50|413.36|411.16|413.72|411.52|413.82|411.62|413.36|411.16|0
1642794120000|2022-01-21 19:42:00|413|410.8|413.9|411.7|413.9|411.7|412.63|410.43|0
1642794130000|2022-01-21 19:42:10|414.63|412.43|414.26|412.06|414.63|412.43|414.08|411.88|0
1642794140000|2022-01-21 19:42:20|414.63|412.43|414.45|412.25|414.63|412.43|414.45|412.25|0
1642794150000|2022-01-21 19:42:30|413.72|411.52|414.18|411.98|414.18|411.98|413.72|411.52|0
1642794160000|2022-01-21 19:42:40|414.45|412.25|415.54|413.34|415.81|413.61|414.45|412.25|0
1642794170000|2022-01-21 19:42:50|414.45|412.25|413.45|411.25|414.45|412.25|413.45|411.25|0
1642794180000|2022-01-21 19:43:00|413.9|411.7|413|410.8|413.9|411.7|413|410.8|0
1642794190000|2022-01-21 19:43:10|412.81|410.61|413.72|411.52|413.72|411.52|412.81|410.61|0
1642794200000|2022-01-21 19:43:20|413.36|411.16|413.9|411.7|414.08|411.88|413.36|411.16|0
1642794210000|2022-01-21 19:43:30|413.72|411.52|414.45|412.25|414.81|412.61|413.72|411.52|0
1642794220000|2022-01-21 19:43:40|414.63|412.43|414.45|412.25|414.81|412.61|414.08|411.88|0
1642794230000|2022-01-21 19:43:50|414.26|412.06|414.63|412.43|414.63|412.43|414.26|412.06|0
1642794240000|2022-01-21 19:44:00|414.72|412.52|415.17|412.97|415.17|412.97|414.45|412.25|0
1642794250000|2022-01-21 19:44:10|414.99|412.79|415.9|413.7|415.9|413.7|414.99|412.79|0
1642794260000|2022-01-21 19:44:20|415.35|413.15|415.17|412.97|415.35|413.15|415.17|412.97|0
1642794270000|2022-01-21 19:44:30|415.63|413.43|415.35|413.15|416.08|413.88|415.35|413.15|0
1642794280000|2022-01-21 19:44:40|415.17|412.97|415.53|413.33|415.53|413.33|415.17|412.97|0
1642794290000|2022-01-21 19:44:50|415.72|413.52|415.35|413.15|416.08|413.88|415.35|413.15|0
1642794300000|2022-01-21 19:45:00|415.53|413.33|415.53|413.33|415.53|413.33|415.17|412.97|0
1642794310000|2022-01-21 19:45:10|415.35|413.15|414.63|412.43|415.35|413.15|414.63|412.43|0
1642794320000|2022-01-21 19:45:20|414.81|412.61|414.45|412.25|414.99|412.79|414.45|412.25|0
1642794330000|2022-01-21 19:45:30|414.63|412.43|414.44|412.24|414.63|412.43|414.44|412.24|0
1642794340000|2022-01-21 19:45:40|414.81|412.61|414.08|411.88|414.99|412.79|414.08|411.88|0
1642794350000|2022-01-21 19:45:50|414.63|412.43|414.81|412.61|414.81|412.61|414.44|412.24|0
1642794360000|2022-01-21 19:46:00|415.17|412.97|413.72|411.52|415.17|412.97|413.72|411.52|0
1642794370000|2022-01-21 19:46:10|413.9|411.7|413.72|411.52|413.9|411.7|413.36|411.16|0
1642794380000|2022-01-21 19:46:20|413.9|411.7|414.08|411.88|414.26|412.06|413.9|411.7|0
1642794390000|2022-01-21 19:46:30|414.44|412.24|413.9|411.7|414.44|412.24|413.9|411.7|0
1642794400000|2022-01-21 19:46:40|413.18|410.98|414.08|411.88|414.08|411.88|413.18|410.98|0
1642794410000|2022-01-21 19:46:50|413.36|411.16|413.18|410.98|413.36|411.16|413.18|410.98|0
1642794420000|2022-01-21 19:47:00|413.72|411.52|413.72|411.52|413.72|411.52|413.72|411.52|0
1642794430000|2022-01-21 19:47:10|414.08|411.88|412.45|410.25|414.08|411.88|412.27|410.07|0
1642794440000|2022-01-21 19:47:20|412.81|410.61|413.18|410.98|413.18|410.98|412.63|410.43|0
1642794450000|2022-01-21 19:47:30|413.36|411.16|412.81|410.61|413.36|411.16|412.81|410.61|0
1642794460000|2022-01-21 19:47:40|413.18|410.98|413.9|411.7|413.9|411.7|413.18|410.98|0
1642794470000|2022-01-21 19:47:50|413.54|411.34|413.54|411.34|413.72|411.52|413.54|411.34|0
1642794480000|2022-01-21 19:48:00|413.9|411.7|414.26|412.06|414.26|412.06|413.9|411.7|0
1642794490000|2022-01-21 19:48:10|414.81|412.61|415.35|413.15|415.35|413.15|414.81|412.61|0
1642794500000|2022-01-21 19:48:20|415.17|412.97|414.81|412.61|415.17|412.97|414.18|411.98|0
1642794510000|2022-01-21 19:48:30|415.35|413.15|415.53|413.33|415.53|413.33|414.9|412.7|0
1642794520000|2022-01-21 19:48:40|415.35|413.15|415.71|413.51|415.71|413.51|415.35|413.15|0
1642794530000|2022-01-21 19:48:50|415.53|413.33|415.71|413.51|415.71|413.51|415.35|413.15|0
1642794540000|2022-01-21 19:49:00|415.17|412.97|414.81|412.61|415.17|412.97|414.81|412.61|0
1642794550000|2022-01-21 19:49:10|414.26|412.06|414.26|412.06|414.26|412.06|413.9|411.7|0
1642794560000|2022-01-21 19:49:20|414.44|412.24|413.54|411.34|414.44|412.24|413.17|410.97|0
1642794570000|2022-01-21 19:49:30|413.17|410.97|413.72|411.52|413.72|411.52|413.17|410.97|0
1642794580000|2022-01-21 19:49:40|413.9|411.7|414.08|411.88|414.08|411.88|413.54|411.34|0
1642794590000|2022-01-21 19:49:50|414.44|412.24|412.99|410.79|414.44|412.24|412.99|410.79|0
1642794600000|2022-01-21 19:50:00|413.36|411.16|414.08|411.88|414.08|411.88|413.36|411.16|0
1642794610000|2022-01-21 19:50:10|414.62|412.42|413.9|411.7|414.62|412.42|413.9|411.7|0
1642794620000|2022-01-21 19:50:20|414.26|412.06|415.71|413.51|415.9|413.7|414.26|412.06|0
1642794630000|2022-01-21 19:50:30|415.9|413.7|415.53|413.33|415.9|413.7|415.53|413.33|0
1642794640000|2022-01-21 19:50:40|415.71|413.51|415.35|413.15|415.99|413.79|415.17|412.97|0
1642794650000|2022-01-21 19:50:50|415.53|413.33|415.53|413.33|415.71|413.51|415.53|413.33|0
1642794660000|2022-01-21 19:51:00|416.08|413.88|416.44|414.24|416.44|414.24|415.9|413.7|0
1642794670000|2022-01-21 19:51:10|416.81|414.61|417.53|415.33|417.53|415.33|416.81|414.61|0
1642794680000|2022-01-21 19:51:20|417.72|415.52|417.72|415.52|417.72|415.52|417.35|415.15|0
1642794690000|2022-01-21 19:51:30|417.35|415.15|417.53|415.33|417.53|415.33|417.35|415.15|0
1642794700000|2022-01-21 19:51:40|417.17|414.97|417.72|415.52|418.26|416.06|417.17|414.97|0
1642794710000|2022-01-21 19:51:50|417.9|415.7|418.26|416.06|418.26|416.06|417.9|415.7|0
1642794720000|2022-01-21 19:52:00|418.81|416.61|418.99|416.79|418.99|416.79|418.44|416.24|0
1642794730000|2022-01-21 19:52:10|419.17|416.97|419.36|417.16|419.9|417.7|419.17|416.97|0
1642794740000|2022-01-21 19:52:20|419.72|417.52|418.99|416.79|419.72|417.52|418.99|416.79|0
1642794750000|2022-01-21 19:52:30|418.81|416.61|419.27|417.07|419.27|417.07|418.81|416.61|0
1642794760000|2022-01-21 19:52:40|418.99|416.79|418.81|416.61|418.99|416.79|418.81|416.61|0
1642794770000|2022-01-21 19:52:50|418.99|416.79|418.36|416.16|418.99|416.79|418.36|416.16|0
1642794780000|2022-01-21 19:53:00|417.9|415.7|417.9|415.7|418.08|415.88|417.9|415.7|0
1642794790000|2022-01-21 19:53:10|417.71|415.51|417.17|414.97|417.71|415.51|417.17|414.97|0
1642794800000|2022-01-21 19:53:20|416.99|414.79|417.17|414.97|417.53|415.33|416.99|414.79|0
1642794810000|2022-01-21 19:53:30|417.35|415.15|418.44|416.24|418.44|416.24|417.35|415.15|0
1642794820000|2022-01-21 19:53:40|418.26|416.06|418.26|416.06|418.63|416.43|418.26|416.06|0
1642794830000|2022-01-21 19:53:50|418.44|416.24|417.71|415.51|418.44|416.24|417.71|415.51|0
1642794840000|2022-01-21 19:54:00|418.08|415.88|417.9|415.7|418.08|415.88|417.9|415.7|0
1642794850000|2022-01-21 19:54:10|417.71|415.51|418.08|415.88|418.08|415.88|417.71|415.51|0
1642794860000|2022-01-21 19:54:20|418.26|416.06|418.44|416.24|418.81|416.61|418.26|416.06|0
1642794870000|2022-01-21 19:54:30|418.26|416.06|419.17|416.97|419.17|416.97|418.26|416.06|0
1642794880000|2022-01-21 19:54:40|418.81|416.61|418.63|416.43|418.81|416.61|418.44|416.24|0
1642794890000|2022-01-21 19:54:50|418.81|416.61|418.81|416.61|418.99|416.79|418.81|416.61|0
1642794900000|2022-01-21 19:55:00|418.99|416.79|418.99|416.79|418.99|416.79|418.81|416.61|0
1642794910000|2022-01-21 19:55:10|419.36|417.16|419.17|416.97|419.36|417.16|419.17|416.97|0
1642794920000|2022-01-21 19:55:20|419.54|417.34|419.54|417.34|419.54|417.34|419.54|417.34|0
1642794930000|2022-01-21 19:55:30|419.36|417.16|419.36|417.16|419.72|417.52|419.36|417.16|0
1642794940000|2022-01-21 19:55:40|419.17|416.97|417.9|415.7|419.17|416.97|417.9|415.7|0
1642794950000|2022-01-21 19:55:50|418.44|416.24|418.99|416.79|418.99|416.79|418.44|416.24|0
1642794960000|2022-01-21 19:56:00|418.81|416.61|419.45|417.25|419.45|417.25|418.63|416.43|0
1642794970000|2022-01-21 19:56:10|419.36|417.16|418.99|416.79|419.36|417.16|418.99|416.79|0
1642794980000|2022-01-21 19:56:20|418.81|416.61|418.44|416.24|418.81|416.61|418.08|415.88|0
1642794990000|2022-01-21 19:56:30|418.26|416.06|419.17|416.97|419.17|416.97|418.08|415.88|0
1642795000000|2022-01-21 19:56:40|419.54|417.34|419.54|417.34|419.54|417.34|419.54|417.34|0
1642795010000|2022-01-21 19:56:50|419.9|417.7|420.36|418.16|420.45|418.25|419.72|417.52|0
1642795020000|2022-01-21 19:57:00|420.45|418.25|421.18|418.98|421.18|418.98|420.27|418.07|0
1642795030000|2022-01-21 19:57:10|422.65|420.45|422.1|419.9|422.65|420.45|422.1|419.9|0
1642795040000|2022-01-21 19:57:20|422.28|420.08|422.74|420.54|422.83|420.63|422.28|420.08|0
1642795050000|2022-01-21 19:57:30|423.11|420.91|423.75|421.55|423.93|421.73|423.11|420.91|0
1642795060000|2022-01-21 19:57:40|423.93|421.73|423.75|421.55|423.93|421.73|423.75|421.55|0
1642795070000|2022-01-21 19:57:50|423.38|421.18|423.2|421|423.38|421.18|423.2|421|0
1642795080000|2022-01-21 19:58:00|423.57|421.37|423.93|421.73|424.12|421.92|423.38|421.18|0
1642795090000|2022-01-21 19:58:10|424.21|422.01|424.12|421.92|424.21|422.01|424.12|421.92|0
1642795100000|2022-01-21 19:58:20|423.75|421.55|424.3|422.1|424.3|422.1|423.75|421.55|0
1642795110000|2022-01-21 19:58:30|423.93|421.73|423.57|421.37|423.93|421.73|423.57|421.37|0
1642795120000|2022-01-21 19:58:40|423.93|421.73|424.12|421.92|424.12|421.92|423.93|421.73|0
1642795130000|2022-01-21 19:58:50|424.3|422.1|424.3|422.1|424.48|422.28|424.3|422.1|0
1642795140000|2022-01-21 19:59:00|423.93|421.73|424.12|421.92|424.12|421.92|423.93|421.73|0
1642795150000|2022-01-21 19:59:10|424.3|422.1|424.85|422.65|424.85|422.65|424.3|422.1|0
1642795160000|2022-01-21 19:59:20|425.03|422.83|426.51|424.31|426.88|424.68|425.03|422.83|0
1642795170000|2022-01-21 19:59:30|426.14|423.94|425.95|423.75|426.14|423.94|425.77|423.57|0
1642795180000|2022-01-21 19:59:40|426.69|424.49|427.06|424.86|427.06|424.86|426.32|424.12|0
1642795190000|2022-01-21 19:59:50|426.88|424.68|427.43|425.23|427.43|425.23|426.88|424.68|0
1642795200000|2022-01-21 20:00:00|426.69|424.49|427.43|425.23|427.61|425.41|426.69|424.49|0
1642795210000|2022-01-21 20:00:10|427.61|425.41|427.98|425.78|427.98|425.78|427.43|425.23|0
1642795220000|2022-01-21 20:00:20|427.8|425.6|427.98|425.78|427.98|425.78|427.8|425.6|0
1642795230000|2022-01-21 20:00:30|427.61|425.41|427.98|425.78|427.98|425.78|427.61|425.41|0
1642795240000|2022-01-21 20:00:40|427.24|425.04|425.95|423.75|427.24|425.04|425.95|423.75|0
1642795250000|2022-01-21 20:00:50|425.77|423.57|425.5|423.3|425.77|423.57|425.4|423.2|0
1642795260000|2022-01-21 20:01:00|425.22|423.02|424.48|422.28|425.22|423.02|424.48|422.28|0
1642795270000|2022-01-21 20:01:10|424.67|422.47|424.48|422.28|424.67|422.47|424.3|422.1|0
1642795280000|2022-01-21 20:01:20|425.03|422.83|423.93|421.73|425.03|422.83|423.93|421.73|0
1642795290000|2022-01-21 20:01:30|424.67|422.47|424.67|422.47|424.85|422.65|424.67|422.47|0
1642795300000|2022-01-21 20:01:40|425.03|422.83|423.75|421.55|425.03|422.83|423.56|421.36|0
1642795310000|2022-01-21 20:01:50|423.93|421.73|424.67|422.47|424.67|422.47|423.93|421.73|0
1642795320000|2022-01-21 20:02:00|425.03|422.83|423.75|421.55|425.03|422.83|423.75|421.55|0
1642795330000|2022-01-21 20:02:10|423.93|421.73|423.38|421.18|423.93|421.73|423.38|421.18|0
1642795340000|2022-01-21 20:02:20|423.56|421.36|423.93|421.73|423.93|421.73|423.56|421.36|0
1642795350000|2022-01-21 20:02:30|423.75|421.55|425.4|423.2|425.4|423.2|423.75|421.55|0
1642795360000|2022-01-21 20:02:40|425.03|422.83|424.85|422.65|425.03|422.83|424.67|422.47|0
1642795370000|2022-01-21 20:02:50|424.67|422.47|424.3|422.1|424.67|422.47|424.11|421.91|0
1642795380000|2022-01-21 20:03:00|424.39|422.19|423.38|421.18|424.39|422.19|423.38|421.18|0
1642795390000|2022-01-21 20:03:10|424.67|422.47|426.14|423.94|426.14|423.94|424.67|422.47|0
1642795400000|2022-01-21 20:03:20|426.32|424.12|426.32|424.12|426.87|424.67|426.32|424.12|0
1642795410000|2022-01-21 20:03:30|426.87|424.67|424.51|422.31|427.24|425.04|424.51|422.31|0
1642795420000|2022-01-21 20:03:40|424.32|422.12|424.51|422.31|424.51|422.31|424.13|421.93|0
1642795430000|2022-01-21 20:03:50|423.95|421.75|423.21|421.01|423.95|421.75|423.21|421.01|0
1642795440000|2022-01-21 20:04:00|422.93|420.73|423.39|421.19|423.58|421.38|422.84|420.64|0
1642795450000|2022-01-21 20:04:10|423.68|421.48|424.32|422.12|424.32|422.12|423.68|421.48|0
1642795460000|2022-01-21 20:04:20|424.6|422.4|424.88|422.68|424.88|422.68|424.6|422.4|0
1642795470000|2022-01-21 20:04:30|425.06|422.86|425.16|422.96|425.16|422.96|425.06|422.86|0
1642795480000|2022-01-21 20:04:40|425.06|422.86|425.99|423.79|425.99|423.79|425.06|422.86|0
1642795490000|2022-01-21 20:04:50|427.98|425.78|427.61|425.41|428.16|425.96|427.61|425.41|0
1642795500000|2022-01-21 20:05:00|427.98|425.78|427.98|425.78|427.98|425.78|427.79|425.59|0
1642795510000|2022-01-21 20:05:10|428.16|425.96|428.26|426.06|428.26|426.06|427.79|425.59|0
1642795520000|2022-01-21 20:05:20|428.9|426.7|428.9|426.7|429.27|427.07|428.9|426.7|0
1642795530000|2022-01-21 20:05:30|429.09|426.89|429.09|426.89|429.27|427.07|429.09|426.89|0
1642795540000|2022-01-21 20:05:40|429.27|427.07|427.98|425.78|429.27|427.07|427.98|425.78|0
1642795550000|2022-01-21 20:05:50|428.07|425.87|428.53|426.33|428.53|426.33|428.07|425.87|0
1642795560000|2022-01-21 20:06:00|428.35|426.15|428.16|425.96|428.53|426.33|428.16|425.96|0
1642795570000|2022-01-21 20:06:10|428.35|426.15|428.53|426.33|428.53|426.33|428.35|426.15|0
1642795580000|2022-01-21 20:06:20|428.72|426.52|429.46|427.26|429.46|427.26|428.72|426.52|0
1642795590000|2022-01-21 20:06:30|429.27|427.07|430.67|428.47|430.76|428.56|429.27|427.07|0
1642795600000|2022-01-21 20:06:40|430.76|428.56|430.57|428.37|430.76|428.56|430.2|428|0
1642795610000|2022-01-21 20:06:50|430.67|428.47|432.37|430.17|432.56|430.36|430.67|428.47|0
1642795620000|2022-01-21 20:07:00|432.28|430.08|432.19|429.99|432.74|430.54|432.19|429.99|0
1642795630000|2022-01-21 20:07:10|432.93|430.73|433.11|430.91|433.11|430.91|432.74|430.54|0
1642795640000|2022-01-21 20:07:20|433.3|431.1|433.48|431.28|433.67|431.47|433.3|431.1|0
1642795650000|2022-01-21 20:07:30|433.67|431.47|433.85|431.65|433.85|431.65|433.67|431.47|0
1642795660000|2022-01-21 20:07:40|434.23|432.03|433.67|431.47|434.23|432.03|433.67|431.47|0
1642795670000|2022-01-21 20:07:50|434.04|431.84|434.78|432.58|434.78|432.58|434.04|431.84|0
1642795680000|2022-01-21 20:08:00|434.23|432.03|434.6|432.4|434.6|432.4|434.23|432.03|0
1642795690000|2022-01-21 20:08:10|434.23|432.03|433.48|431.28|434.23|432.03|433.3|431.1|0
1642795700000|2022-01-21 20:08:20|433.3|431.1|434.6|432.4|434.6|432.4|433.3|431.1|0
1642795710000|2022-01-21 20:08:30|434.78|432.58|434.41|432.21|434.78|432.58|434.41|432.21|0
1642795720000|2022-01-21 20:08:40|434.78|432.58|436.27|434.07|436.27|434.07|434.78|432.58|0
1642795730000|2022-01-21 20:08:50|436.08|433.88|435.99|433.79|436.08|433.88|435.9|433.7|0
1642795740000|2022-01-21 20:09:00|435.34|433.14|434.78|432.58|435.34|433.14|434.78|432.58|0
1642795750000|2022-01-21 20:09:10|435.71|433.51|433.3|431.1|435.71|433.51|433.3|431.1|0
1642795760000|2022-01-21 20:09:20|434.04|431.84|434.41|432.21|434.41|432.21|434.04|431.84|0
1642795770000|2022-01-21 20:09:30|433.85|431.65|434.22|432.02|434.41|432.21|433.85|431.65|0
1642795780000|2022-01-21 20:09:40|433.67|431.47|432.37|430.17|434.04|431.84|432.37|430.17|0
1642795790000|2022-01-21 20:09:50|432.93|430.73|434.22|432.02|434.22|432.02|432.93|430.73|0
1642795800000|2022-01-21 20:10:00|434.41|432.21|436.64|434.44|436.64|434.44|434.41|432.21|0
1642795810000|2022-01-21 20:10:10|436.27|434.07|436.45|434.25|436.45|434.25|436.08|433.88|0
1642795820000|2022-01-21 20:10:20|437.01|434.81|436.64|434.44|437.01|434.81|436.45|434.25|0
1642795830000|2022-01-21 20:10:30|436.82|434.62|435.71|433.51|436.82|434.62|434.78|432.58|0
1642795840000|2022-01-21 20:10:40|435.89|433.69|435.34|433.14|435.89|433.69|435.15|432.95|0
1642795850000|2022-01-21 20:10:50|434.97|432.77|434.78|432.58|434.97|432.77|434.6|432.4|0
1642795860000|2022-01-21 20:11:00|434.59|432.39|434.04|431.84|434.59|432.39|433.11|430.91|0
1642795870000|2022-01-21 20:11:10|434.41|432.21|435.71|433.51|435.71|433.51|434.41|432.21|0
1642795880000|2022-01-21 20:11:20|435.52|433.32|436.55|434.35|436.64|434.44|435.52|433.32|0
1642795890000|2022-01-21 20:11:30|436.82|434.62|437.2|435|437.2|435|436.82|434.62|0
1642795900000|2022-01-21 20:11:40|437.38|435.18|437.57|435.37|437.57|435.37|437.01|434.81|0
1642795910000|2022-01-21 20:11:50|437.94|435.74|437.94|435.74|437.94|435.74|437.57|435.37|0
1642795920000|2022-01-21 20:12:00|438.13|435.93|437.38|435.18|438.31|436.11|437.38|435.18|0
1642795930000|2022-01-21 20:12:10|437.01|434.81|436.82|434.62|437.01|434.81|436.64|434.44|0
1642795940000|2022-01-21 20:12:20|437.57|435.37|437.94|435.74|437.94|435.74|437.57|435.37|0
1642795950000|2022-01-21 20:12:30|438.13|435.93|438.69|436.49|438.69|436.49|438.13|435.93|0
1642795960000|2022-01-21 20:12:40|438.31|436.11|437.2|435|438.5|436.3|437.2|435|0
1642795970000|2022-01-21 20:12:50|437.01|434.81|436.27|434.07|437.01|434.81|436.27|434.07|0
1642795980000|2022-01-21 20:13:00|436.64|434.44|437.75|435.55|437.75|435.55|436.64|434.44|0
1642795990000|2022-01-21 20:13:10|437.57|435.37|437.57|435.37|437.75|435.55|437.01|434.81|0
1642796000000|2022-01-21 20:13:20|437.94|435.74|437.57|435.37|437.94|435.74|437.19|434.99|0
1642796010000|2022-01-21 20:13:30|436.27|434.07|436.08|433.88|436.64|434.44|436.08|433.88|0
1642796020000|2022-01-21 20:13:40|436.27|434.07|436.64|434.44|436.64|434.44|436.08|433.88|0
1642796030000|2022-01-21 20:13:50|436.27|434.07|434.22|432.02|436.27|434.07|434.22|432.02|0
1642796040000|2022-01-21 20:14:00|433.3|431.1|433.85|431.65|433.85|431.65|433.3|431.1|0
1642796050000|2022-01-21 20:14:10|434.04|431.84|435.15|432.95|435.15|432.95|434.04|431.84|0
1642796060000|2022-01-21 20:14:20|434.59|432.39|434.59|432.39|434.59|432.39|434.41|432.21|0
1642796070000|2022-01-21 20:14:30|434.22|432.02|433.95|431.75|434.22|432.02|433.95|431.75|0
1642796080000|2022-01-21 20:14:40|433.85|431.65|434.22|432.02|434.22|432.02|433.85|431.65|0
1642796090000|2022-01-21 20:14:50|434.04|431.84|434.57|432.37|434.75|432.55|434.04|431.84|0
1642796100000|2022-01-21 20:15:00|435.12|432.92|436.61|434.41|436.61|434.41|435.12|432.92|0
1642796110000|2022-01-21 20:15:10|436.98|434.78|437.35|435.15|437.53|435.33|436.98|434.78|0
1642796120000|2022-01-21 20:15:20|437.16|434.96|437.16|434.96|437.9|435.7|437.16|434.96|0
1642796130000|2022-01-21 20:15:30|437.72|435.52|437.35|435.15|437.72|435.52|436.98|434.78|0
1642796140000|2022-01-21 20:15:40|437.72|435.52|438.74|436.54|438.74|436.54|437.72|435.52|0
1642796150000|2022-01-21 20:15:50|438.65|436.45|437.9|435.7|438.65|436.45|437.9|435.7|0
1642796160000|2022-01-21 20:16:00|436.6|434.4|435.31|433.11|436.6|434.4|435.31|433.11|0
1642796170000|2022-01-21 20:16:10|435.59|433.39|435.68|433.48|435.68|433.48|435.31|433.11|0
1642796180000|2022-01-21 20:16:20|433.64|431.44|433.83|431.63|433.83|431.63|433.46|431.26|0
1642796190000|2022-01-21 20:16:30|433.56|431.36|433.09|430.89|433.56|431.36|433.09|430.89|0
1642796200000|2022-01-21 20:16:40|432.72|430.52|432.17|429.97|432.72|430.52|432.17|429.97|0
1642796210000|2022-01-21 20:16:50|432.35|430.15|431.06|428.86|432.35|430.15|431.06|428.86|0
1642796220000|2022-01-21 20:17:00|430.69|428.49|429.96|427.76|430.69|428.49|429.96|427.76|0
1642796230000|2022-01-21 20:17:10|429.77|427.57|429.96|427.76|429.96|427.76|429.77|427.57|0
1642796240000|2022-01-21 20:17:20|429.22|427.02|429.59|427.39|429.77|427.57|429.22|427.02|0
1642796250000|2022-01-21 20:17:30|429.22|427.02|428.12|425.92|429.22|427.02|427.75|425.55|0
1642796260000|2022-01-21 20:17:40|427.57|425.37|426.65|424.45|427.57|425.37|426.1|423.9|0
1642796270000|2022-01-21 20:17:50|427.02|424.82|426.47|424.27|427.02|424.82|426.1|423.9|0
1642796280000|2022-01-21 20:18:00|426.84|424.64|426.84|424.64|426.84|424.64|426.75|424.55|0
1642796290000|2022-01-21 20:18:10|427.2|425|426.47|424.27|427.2|425|426.38|424.18|0
1642796300000|2022-01-21 20:18:20|426.65|424.45|426.47|424.27|426.65|424.45|426.47|424.27|0
1642796310000|2022-01-21 20:18:30|426.65|424.45|425.74|423.54|426.65|424.45|425.74|423.54|0
1642796320000|2022-01-21 20:18:40|425.92|423.72|427.02|424.82|427.39|425.19|425.74|423.54|0
1642796330000|2022-01-21 20:18:50|426.29|424.09|427.2|425|427.2|425|426.29|424.09|0
1642796340000|2022-01-21 20:19:00|427.02|424.82|427.39|425.19|427.57|425.37|427.02|424.82|0
1642796350000|2022-01-21 20:19:10|427.57|425.37|428.12|425.92|428.3|426.1|427.57|425.37|0
1642796360000|2022-01-21 20:19:20|428.3|426.1|429.96|427.76|429.96|427.76|428.3|426.1|0
1642796370000|2022-01-21 20:19:30|430.05|427.85|429.96|427.76|430.14|427.94|429.96|427.76|0
1642796380000|2022-01-21 20:19:40|429.77|427.57|429.77|427.57|429.96|427.76|429.59|427.39|0
1642796390000|2022-01-21 20:19:50|429.96|427.76|430.69|428.49|431.06|428.86|429.96|427.76|0
1642796400000|2022-01-21 20:20:00|430.24|428.04|431.98|429.78|431.98|429.78|430.24|428.04|0
1642796410000|2022-01-21 20:20:10|432.35|430.15|431.06|428.86|432.35|430.15|430.88|428.68|0
1642796420000|2022-01-21 20:20:20|431.24|429.04|433.64|431.44|433.64|431.44|431.24|429.04|0
1642796430000|2022-01-21 20:20:30|433.46|431.26|434.2|432|434.2|432|433.46|431.26|0
1642796440000|2022-01-21 20:20:40|434.01|431.81|435.31|433.11|435.49|433.29|434.01|431.81|0
1642796450000|2022-01-21 20:20:50|435.86|433.66|435.86|433.66|435.86|433.66|435.68|433.48|0
1642796460000|2022-01-21 20:21:00|435.49|433.29|433.83|431.63|435.49|433.29|433.83|431.63|0
1642796470000|2022-01-21 20:21:10|434.01|431.81|434.01|431.81|434.01|431.81|433.83|431.63|0
1642796480000|2022-01-21 20:21:20|434.57|432.37|434.38|432.18|434.57|432.37|434.01|431.81|0
1642796490000|2022-01-21 20:21:30|434.75|432.55|434.57|432.37|434.94|432.74|434.57|432.37|0
1642796500000|2022-01-21 20:21:40|434.75|432.55|435.49|433.29|435.49|433.29|434.66|432.46|0
1642796510000|2022-01-21 20:21:50|435.31|433.11|435.31|433.11|435.49|433.29|435.12|432.92|0
1642796520000|2022-01-21 20:22:00|434.75|432.55|433.64|431.44|434.75|432.55|433.64|431.44|0
1642796530000|2022-01-21 20:22:10|434.2|432|433.83|431.63|434.2|432|433.83|431.63|0
1642796540000|2022-01-21 20:22:20|434.2|432|434.75|432.55|434.75|432.55|434.2|432|0
1642796550000|2022-01-21 20:22:30|435.12|432.92|435.86|433.66|435.86|433.66|435.12|432.92|0
1642796560000|2022-01-21 20:22:40|435.31|433.11|437.16|434.96|437.16|434.96|435.31|433.11|0
1642796570000|2022-01-21 20:22:50|437.53|435.33|436.23|434.03|437.72|435.52|436.05|433.85|0
1642796580000|2022-01-21 20:23:00|436.05|433.85|436.23|434.03|436.42|434.22|436.05|433.85|0
1642796590000|2022-01-21 20:23:10|435.12|432.92|434.2|432|435.12|432.92|434.2|432|0
1642796600000|2022-01-21 20:23:20|434.57|432.37|431.24|429.04|434.57|432.37|431.24|429.04|0
1642796610000|2022-01-21 20:23:30|432.72|430.52|431.24|429.04|432.72|430.52|431.24|429.04|0
1642796620000|2022-01-21 20:23:40|431.61|429.41|433.64|431.44|433.64|431.44|431.43|429.23|0
1642796630000|2022-01-21 20:23:50|434.75|432.55|434.85|432.65|434.85|432.65|434.57|432.37|0
1642796640000|2022-01-21 20:24:00|435.49|433.29|432.53|430.33|435.49|433.29|432.53|430.33|0
1642796650000|2022-01-21 20:24:10|432.16|429.96|434.38|432.18|434.38|432.18|431.98|429.78|0
1642796660000|2022-01-21 20:24:20|435.12|432.92|434.56|432.36|435.12|432.92|434.56|432.36|0
1642796670000|2022-01-21 20:24:30|434.75|432.55|434.56|432.36|434.93|432.73|434.56|432.36|0
1642796680000|2022-01-21 20:24:40|434.38|432.18|434.38|432.18|434.38|432.18|434.19|431.99|0
1642796690000|2022-01-21 20:24:50|434.19|431.99|434.38|432.18|434.56|432.36|434.11|431.91|0
1642796700000|2022-01-21 20:25:00|434.56|432.36|435.86|433.66|435.86|433.66|434.56|432.36|0
1642796710000|2022-01-21 20:25:10|435.49|433.29|433.83|431.63|435.49|433.29|433.83|431.63|0
1642796720000|2022-01-21 20:25:20|434.38|432.18|434.38|432.18|434.38|432.18|434.38|432.18|0
1642796730000|2022-01-21 20:25:30|435.86|433.66|436.42|434.22|436.42|434.22|435.86|433.66|0
1642796740000|2022-01-21 20:25:40|435.86|433.66|436.79|434.59|436.79|434.59|435.86|433.66|0
1642796750000|2022-01-21 20:25:50|436.97|434.77|437.34|435.14|437.53|435.33|436.97|434.77|0
1642796760000|2022-01-21 20:26:00|436.6|434.4|435.86|433.66|436.6|434.4|435.49|433.29|0
1642796770000|2022-01-21 20:26:10|435.67|433.47|435.3|433.1|435.86|433.66|435.3|433.1|0
1642796780000|2022-01-21 20:26:20|436.42|434.22|436.97|434.77|436.97|434.77|436.42|434.22|0
1642796790000|2022-01-21 20:26:30|436.7|434.5|436.79|434.59|436.79|434.59|436.33|434.13|0
1642796800000|2022-01-21 20:26:40|436.6|434.4|436.42|434.22|436.6|434.4|436.04|433.84|0
1642796810000|2022-01-21 20:26:50|436.97|434.77|437.71|435.51|437.9|435.7|436.97|434.77|0
1642796820000|2022-01-21 20:27:00|436.97|434.77|436.6|434.4|436.97|434.77|436.04|433.84|0
1642796830000|2022-01-21 20:27:10|436.23|434.03|436.97|434.77|436.97|434.77|436.04|433.84|0
1642796840000|2022-01-21 20:27:20|436.6|434.4|436.6|434.4|436.7|434.5|436.04|433.84|0
1642796850000|2022-01-21 20:27:30|436.97|434.77|437.71|435.51|437.71|435.51|436.79|434.59|0
1642796860000|2022-01-21 20:27:40|437.9|435.7|437.9|435.7|437.9|435.7|437.71|435.51|0
1642796870000|2022-01-21 20:27:50|438.27|436.07|439.01|436.81|440.32|438.12|438.27|436.07|0
1642796880000|2022-01-21 20:28:00|439.2|437|438.27|436.07|439.2|437|438.27|436.07|0
1642796890000|2022-01-21 20:28:10|436.79|434.59|438.27|436.07|438.27|436.07|436.6|434.4|0
1642796900000|2022-01-21 20:28:20|438.46|436.26|438.46|436.26|439.01|436.81|438.46|436.26|0
1642796910000|2022-01-21 20:28:30|439.39|437.19|439.57|437.37|439.67|437.47|439.39|437.19|0
1642796920000|2022-01-21 20:28:40|440.32|438.12|441.99|439.79|441.99|439.79|440.32|438.12|0
1642796930000|2022-01-21 20:28:50|442.18|439.98|442.55|440.35|442.74|440.54|442.18|439.98|0
1642796940000|2022-01-21 20:29:00|442.18|439.98|441.62|439.42|442.18|439.98|441.62|439.42|0
1642796950000|2022-01-21 20:29:10|441.25|439.05|439.57|437.37|441.34|439.14|439.57|437.37|0
1642796960000|2022-01-21 20:29:20|439.76|437.56|439.57|437.37|439.76|437.56|439.3|437.1|0
1642796970000|2022-01-21 20:29:30|439.2|437|439.01|436.81|439.2|437|438.83|436.63|0
1642796980000|2022-01-21 20:29:40|439.2|437|438.64|436.44|439.2|437|438.64|436.44|0
1642796990000|2022-01-21 20:29:50|438.83|436.63|438.64|436.44|438.83|436.63|438.27|436.07|0
1642797000000|2022-01-21 20:30:00|439.2|437|438.46|436.26|439.57|437.37|438.46|436.26|0
1642797010000|2022-01-21 20:30:10|437.71|435.51|436.41|434.21|437.71|435.51|436.41|434.21|0
1642797020000|2022-01-21 20:30:20|436.23|434.03|436.97|434.77|436.97|434.77|436.23|434.03|0
1642797030000|2022-01-21 20:30:30|437.71|435.51|438.64|436.44|438.64|436.44|437.71|435.51|0
1642797040000|2022-01-21 20:30:40|438.37|436.17|438.27|436.07|438.37|436.17|437.53|435.33|0
1642797050000|2022-01-21 20:30:50|438.08|435.88|437.62|435.42|438.08|435.88|437.16|434.96|0
1642797060000|2022-01-21 20:31:00|436.41|434.21|435.86|433.66|436.78|434.58|435.86|433.66|0
1642797070000|2022-01-21 20:31:10|435.49|433.29|436.04|433.84|436.04|433.84|435.49|433.29|0
1642797080000|2022-01-21 20:31:20|435.67|433.47|436.04|433.84|436.04|433.84|435.3|433.1|0
1642797090000|2022-01-21 20:31:30|436.23|434.03|435.12|432.92|436.23|434.03|434.93|432.73|0
1642797100000|2022-01-21 20:31:40|435.3|433.1|435.12|432.92|435.3|433.1|434.93|432.73|0
1642797110000|2022-01-21 20:31:50|435.67|433.47|435.86|433.66|435.86|433.66|435.67|433.47|0
1642797120000|2022-01-21 20:32:00|436.23|434.03|436.04|433.84|436.97|434.77|436.04|433.84|0
1642797130000|2022-01-21 20:32:10|434.19|431.99|432.16|429.96|434.19|431.99|432.16|429.96|0
1642797140000|2022-01-21 20:32:20|432.35|430.15|432.35|430.15|432.35|430.15|430.87|428.67|0
1642797150000|2022-01-21 20:32:30|431.98|429.78|432.35|430.15|432.35|430.15|431.98|429.78|0
1642797160000|2022-01-21 20:32:40|432.71|430.51|431.61|429.41|432.71|430.51|431.61|429.41|0
1642797170000|2022-01-21 20:32:50|431.79|429.59|433.08|430.88|433.45|431.25|431.79|429.59|0
1642797180000|2022-01-21 20:33:00|432.9|430.7|434.01|431.81|434.56|432.36|432.9|430.7|0
1642797190000|2022-01-21 20:33:10|434.38|432.18|435.12|432.92|435.12|432.92|434.38|432.18|0
1642797200000|2022-01-21 20:33:20|435.3|433.1|438.08|435.88|438.08|435.88|435.3|433.1|0
1642797210000|2022-01-21 20:33:30|437.34|435.14|437.71|435.51|437.71|435.51|436.97|434.77|0
1642797220000|2022-01-21 20:33:40|437.34|435.14|436.78|434.58|437.34|435.14|436.6|434.4|0
1642797230000|2022-01-21 20:33:50|436.41|434.21|436.97|434.77|436.97|434.77|436.41|434.21|0
1642797240000|2022-01-21 20:34:00|435.86|433.66|434.19|431.99|435.86|433.66|434.19|431.99|0
1642797250000|2022-01-21 20:34:10|434.38|432.18|433.64|431.44|434.93|432.73|432.99|430.79|0
1642797260000|2022-01-21 20:34:20|434.38|432.18|432.71|430.51|434.38|432.18|432.71|430.51|0
1642797270000|2022-01-21 20:34:30|433.27|431.07|432.71|430.51|433.27|431.07|432.16|429.96|0
1642797280000|2022-01-21 20:34:40|432.9|430.7|434.19|431.99|434.19|431.99|432.9|430.7|0
1642797290000|2022-01-21 20:34:50|434.38|432.18|435.3|433.1|435.3|433.1|434.38|432.18|0
1642797300000|2022-01-21 20:35:00|435.49|433.29|434.19|431.99|435.49|433.29|434.19|431.99|0
1642797310000|2022-01-21 20:35:10|435.12|432.92|435.49|433.29|435.49|433.29|435.12|432.92|0
1642797320000|2022-01-21 20:35:20|435.12|432.92|433.08|430.88|435.12|432.92|432.53|430.33|0
1642797330000|2022-01-21 20:35:30|432.53|430.33|431.42|429.22|432.71|430.51|431.42|429.22|0
1642797340000|2022-01-21 20:35:40|432.53|430.33|432.53|430.33|432.53|430.33|432.16|429.96|0
1642797350000|2022-01-21 20:35:50|432.9|430.7|431.79|429.59|433.27|431.07|431.79|429.59|0
1642797360000|2022-01-21 20:36:00|431.24|429.04|431.61|429.41|431.61|429.41|430.69|428.49|0
1642797370000|2022-01-21 20:36:10|432.16|429.96|434.19|431.99|434.19|431.99|432.16|429.96|0
1642797380000|2022-01-21 20:36:20|433.82|431.62|433.64|431.44|434.38|432.18|433.64|431.44|0
1642797390000|2022-01-21 20:36:30|433.82|431.62|434.19|431.99|434.38|432.18|433.82|431.62|0
1642797400000|2022-01-21 20:36:40|435.3|433.1|435.49|433.29|435.49|433.29|434.75|432.55|0
1642797410000|2022-01-21 20:36:50|435.3|433.1|433.64|431.44|435.3|433.1|433.64|431.44|0
1642797420000|2022-01-21 20:37:00|434.75|432.55|434.19|431.99|434.75|432.55|434.01|431.81|0
1642797430000|2022-01-21 20:37:10|433.82|431.62|434.19|431.99|434.19|431.99|433.45|431.25|0
1642797440000|2022-01-21 20:37:20|435.49|433.29|435.65|433.45|435.65|433.45|434.91|432.71|0
1642797450000|2022-01-21 20:37:30|435.28|433.08|435.1|432.9|435.46|433.26|435.1|432.9|0
1642797460000|2022-01-21 20:37:40|435.83|433.63|435.28|433.08|435.83|433.63|435.28|433.08|0
1642797470000|2022-01-21 20:37:50|435.1|432.9|436.02|433.82|436.39|434.19|435.1|432.9|0
1642797480000|2022-01-21 20:38:00|434.91|432.71|433.07|430.87|434.91|432.71|433.07|430.87|0
1642797490000|2022-01-21 20:38:10|433.25|431.05|433.62|431.42|433.99|431.79|433.25|431.05|0
1642797500000|2022-01-21 20:38:20|433.07|430.87|432.88|430.68|433.35|431.15|432.88|430.68|0
1642797510000|2022-01-21 20:38:30|434.17|431.97|435.09|432.89|435.09|432.89|434.17|431.97|0
1642797520000|2022-01-21 20:38:40|434.91|432.71|434.91|432.71|434.91|432.71|434.17|431.97|0
1642797530000|2022-01-21 20:38:50|434.73|432.53|435.09|432.89|435.09|432.89|434.73|432.53|0
1642797540000|2022-01-21 20:39:00|433.44|431.24|433.35|431.15|433.8|431.6|433.35|431.15|0
1642797550000|2022-01-21 20:39:10|433.25|431.05|432.7|430.5|433.25|431.05|431.96|429.76|0
1642797560000|2022-01-21 20:39:20|433.07|430.87|431.04|428.84|433.07|430.87|431.04|428.84|0
1642797570000|2022-01-21 20:39:30|431.6|429.4|431.78|429.58|431.78|429.58|431.41|429.21|0
1642797580000|2022-01-21 20:39:40|430.86|428.66|431.04|428.84|431.04|428.84|430.86|428.66|0
1642797590000|2022-01-21 20:39:50|430.68|428.48|430.31|428.11|430.68|428.48|430.13|427.93|0
1642797600000|2022-01-21 20:40:00|430.68|428.48|428.48|426.28|430.68|428.48|428.48|426.28|0
1642797610000|2022-01-21 20:40:10|428.29|426.09|427.01|424.81|428.48|426.28|427.01|424.81|0
1642797620000|2022-01-21 20:40:20|427.38|425.18|425.74|423.54|427.38|425.18|425.74|423.54|0
1642797630000|2022-01-21 20:40:30|425.37|423.17|425.37|423.17|425.37|423.17|424.83|422.63|0
1642797640000|2022-01-21 20:40:40|425.01|422.81|423.55|421.35|425.01|422.81|423.55|421.35|0
1642797650000|2022-01-21 20:40:50|422.64|420.44|422.82|420.62|422.82|420.62|421.55|419.35|0
1642797660000|2022-01-21 20:41:00|422.1|419.9|422.82|420.62|422.82|420.62|421.91|419.71|0
1642797670000|2022-01-21 20:41:10|424.83|422.63|424.82|422.62|425.55|423.35|424.82|422.62|0
1642797680000|2022-01-21 20:41:20|425.37|423.17|423.55|421.35|425.92|423.72|423.55|421.35|0
1642797690000|2022-01-21 20:41:30|422.82|420.62|424.1|421.9|424.1|421.9|422.64|420.44|0
1642797700000|2022-01-21 20:41:40|424.46|422.26|423.91|421.71|424.46|422.26|423.73|421.53|0
1642797710000|2022-01-21 20:41:50|424.46|422.26|423.64|421.44|424.46|422.26|423|420.8|0
1642797720000|2022-01-21 20:42:00|424.28|422.08|423.37|421.17|424.28|422.08|422.82|420.62|0
1642797730000|2022-01-21 20:42:10|423|420.8|423.73|421.53|423.73|421.53|423|420.8|0
1642797740000|2022-01-21 20:42:20|424.1|421.9|423.73|421.53|424.28|422.08|423.37|421.17|0
1642797750000|2022-01-21 20:42:30|423.91|421.71|423|420.8|423.91|421.71|422.82|420.62|0
1642797760000|2022-01-21 20:42:40|422.82|420.62|422.28|420.08|422.82|420.62|422.28|420.08|0
1642797770000|2022-01-21 20:42:50|421.73|419.53|421.83|419.63|422.28|420.08|421.73|419.53|0
1642797780000|2022-01-21 20:43:00|422.28|420.08|422.82|420.62|422.82|420.62|422.1|419.9|0
1642797790000|2022-01-21 20:43:10|422.64|420.44|422.64|420.44|422.82|420.62|422.55|420.35|0
1642797800000|2022-01-21 20:43:20|423|420.8|421.91|419.71|423|420.8|421.91|419.71|0
1642797810000|2022-01-21 20:43:30|421.55|419.35|421.01|418.81|421.55|419.35|420.83|418.63|0
1642797820000|2022-01-21 20:43:40|420.64|418.44|421.19|418.99|421.19|418.99|420.64|418.44|0
1642797830000|2022-01-21 20:43:50|421.37|419.17|422.82|420.62|422.82|420.62|421.37|419.17|0
1642797840000|2022-01-21 20:44:00|421.91|419.71|423.91|421.71|423.91|421.71|421.91|419.71|0
1642797850000|2022-01-21 20:44:10|423.55|421.35|423.73|421.53|423.73|421.53|423.55|421.35|0
1642797860000|2022-01-21 20:44:20|423.37|421.17|426.1|423.9|426.1|423.9|423.37|421.17|0
1642797870000|2022-01-21 20:44:30|426.28|424.08|426.83|424.63|427.38|425.18|426.28|424.08|0
1642797880000|2022-01-21 20:44:40|427.01|424.81|427.74|425.54|427.74|425.54|426.83|424.63|0
1642797890000|2022-01-21 20:44:50|428.84|426.64|428.84|426.64|429.21|427.01|428.11|425.91|0
1642797900000|2022-01-21 20:45:00|429.21|427.01|431.04|428.84|431.04|428.84|427.93|425.73|0
1642797910000|2022-01-21 20:45:10|430.49|428.29|429.39|427.19|430.49|428.29|429.39|427.19|0
1642797920000|2022-01-21 20:45:20|429.03|426.83|429.21|427.01|429.39|427.19|428.84|426.64|0
1642797930000|2022-01-21 20:45:30|429.57|427.37|430.31|428.11|430.31|428.11|429.39|427.19|0
1642797940000|2022-01-21 20:45:40|431.04|428.84|432.33|430.13|432.33|430.13|431.04|428.84|0
1642797950000|2022-01-21 20:45:50|433.06|430.86|431.41|429.21|433.06|430.86|431.41|429.21|0
1642797960000|2022-01-21 20:46:00|431.23|429.03|431.41|429.21|432.14|429.94|431.04|428.84|0
1642797970000|2022-01-21 20:46:10|429.94|427.74|430.86|428.66|430.86|428.66|429.21|427.01|0
1642797980000|2022-01-21 20:46:20|431.23|429.03|431.78|429.58|431.78|429.58|430.68|428.48|0
1642797990000|2022-01-21 20:46:30|431.23|429.03|431.23|429.03|432.14|429.94|431.04|428.84|0
1642798000000|2022-01-21 20:46:40|431.41|429.21|431.59|429.39|432.14|429.94|431.41|429.21|0
1642798010000|2022-01-21 20:46:50|431.69|429.49|431.41|429.21|432.33|430.13|431.41|429.21|0
1642798020000|2022-01-21 20:47:00|431.59|429.39|430.31|428.11|431.59|429.39|430.31|428.11|0
1642798030000|2022-01-21 20:47:10|429.39|427.19|429.39|427.19|429.39|427.19|428.75|426.55|0
1642798040000|2022-01-21 20:47:20|430.67|428.47|430.86|428.66|430.86|428.66|430.4|428.2|0
1642798050000|2022-01-21 20:47:30|431.41|429.21|429.02|426.82|431.41|429.21|429.02|426.82|0
1642798060000|2022-01-21 20:47:40|428.11|425.91|429.21|427.01|429.21|427.01|428.11|425.91|0
1642798070000|2022-01-21 20:47:50|429.94|427.74|430.12|427.92|430.12|427.92|429.49|427.29|0
1642798080000|2022-01-21 20:48:00|429.57|427.37|427.93|425.73|429.57|427.37|427.93|425.73|0
1642798090000|2022-01-21 20:48:10|427.38|425.18|426.83|424.63|427.38|425.18|426.65|424.45|0
1642798100000|2022-01-21 20:48:20|425.73|423.53|426.46|424.26|426.46|424.26|425.73|423.53|0
1642798110000|2022-01-21 20:48:30|425.92|423.72|426.65|424.45|426.65|424.45|425.92|423.72|0
1642798120000|2022-01-21 20:48:40|426.46|424.26|426.1|423.9|426.46|424.26|425.73|423.53|0
1642798130000|2022-01-21 20:48:50|427.56|425.36|427.56|425.36|427.93|425.73|427.56|425.36|0
1642798140000|2022-01-21 20:49:00|427.38|425.18|426.65|424.45|427.38|425.18|426.65|424.45|0
1642798150000|2022-01-21 20:49:10|426.1|423.9|427.56|425.36|427.56|425.36|426.1|423.9|0
1642798160000|2022-01-21 20:49:20|428.29|426.09|429.57|427.37|429.57|427.37|428.29|426.09|0
1642798170000|2022-01-21 20:49:30|428.84|426.64|429.39|427.19|429.57|427.37|428.84|426.64|0
1642798180000|2022-01-21 20:49:40|428.66|426.46|428.2|426|429.21|427.01|428.2|426|0
1642798190000|2022-01-21 20:49:50|428.75|426.55|427.38|425.18|429.39|427.19|427.38|425.18|0
1642798200000|2022-01-21 20:50:00|427.93|425.73|433.8|431.6|433.8|431.6|427.93|425.73|0
1642798210000|2022-01-21 20:50:10|434.17|431.97|435.09|432.89|435.37|433.17|434.17|431.97|0
1642798220000|2022-01-21 20:50:20|435.64|433.44|436.57|434.37|436.57|434.37|435.64|433.44|0
1642798230000|2022-01-21 20:50:30|436.94|434.74|435.46|433.26|436.94|434.74|435.46|433.26|0
1642798240000|2022-01-21 20:50:40|435.64|433.44|434.72|432.52|435.64|433.44|434.72|432.52|0
1642798250000|2022-01-21 20:50:50|433.98|431.78|433.43|431.23|433.98|431.78|433.43|431.23|0
1642798260000|2022-01-21 20:51:00|433.98|431.78|435.09|432.89|435.09|432.89|433.98|431.78|0
1642798270000|2022-01-21 20:51:10|434.91|432.71|434.26|432.06|434.91|432.71|433.98|431.78|0
1642798280000|2022-01-21 20:51:20|434.35|432.15|429.21|427.01|434.35|432.15|429.21|427.01|0
1642798290000|2022-01-21 20:51:30|429.02|426.82|429.94|427.74|429.94|427.74|428.57|426.37|0
1642798300000|2022-01-21 20:51:40|429.76|427.56|432.69|430.49|432.69|430.49|429.76|427.56|0
1642798310000|2022-01-21 20:51:50|432.51|430.31|434.35|432.15|434.35|432.15|432.51|430.31|0
1642798320000|2022-01-21 20:52:00|434.91|432.71|434.35|432.15|434.91|432.71|434.35|432.15|0
1642798330000|2022-01-21 20:52:10|433.98|431.78|434.72|432.52|435.64|433.44|433.98|431.78|0
1642798340000|2022-01-21 20:52:20|435.09|432.89|435.46|433.26|435.64|433.44|435.09|432.89|0
1642798350000|2022-01-21 20:52:30|435.83|433.63|436.57|434.37|436.57|434.37|435.83|433.63|0
1642798360000|2022-01-21 20:52:40|437.03|434.83|437.31|435.11|437.31|435.11|437.03|434.83|0
1642798370000|2022-01-21 20:52:50|437.49|435.29|437.68|435.48|438.14|435.94|437.49|435.29|0
1642798380000|2022-01-21 20:53:00|437.31|435.11|436.94|434.74|437.31|435.11|436.57|434.37|0
1642798390000|2022-01-21 20:53:10|437.31|435.11|436.94|434.74|437.31|435.11|436.57|434.37|0
1642798400000|2022-01-21 20:53:20|436.75|434.55|436.38|434.18|436.75|434.55|436.38|434.18|0
1642798410000|2022-01-21 20:53:30|436.57|434.37|436.75|434.55|436.75|434.55|436.57|434.37|0
1642798420000|2022-01-21 20:53:40|437.12|434.92|436.94|434.74|437.12|434.92|436.94|434.74|0
1642798430000|2022-01-21 20:53:50|437.49|435.29|437.49|435.29|437.49|435.29|436.94|434.74|0
1642798440000|2022-01-21 20:54:00|437.31|435.11|437.31|435.11|437.31|435.11|437.12|434.92|0
1642798450000|2022-01-21 20:54:10|437.86|435.66|438.6|436.4|438.6|436.4|437.86|435.66|0
1642798460000|2022-01-21 20:54:20|438.79|436.59|437.86|435.66|438.79|436.59|437.86|435.66|0
1642798470000|2022-01-21 20:54:30|438.97|436.77|439.16|436.96|439.16|436.96|438.79|436.59|0
1642798480000|2022-01-21 20:54:40|439.34|437.14|440.83|438.63|440.83|438.63|439.34|437.14|0
1642798490000|2022-01-21 20:54:50|441.2|439|440.09|437.89|441.2|439|440.09|437.89|0
1642798500000|2022-01-21 20:55:00|440.46|438.26|438.23|436.03|440.46|438.26|438.23|436.03|0
1642798510000|2022-01-21 20:55:10|438.79|436.59|438.42|436.22|440.09|437.89|438.42|436.22|0
1642798520000|2022-01-21 20:55:20|437.31|435.11|438.05|435.85|438.05|435.85|437.31|435.11|0
1642798530000|2022-01-21 20:55:30|438.42|436.22|437.49|435.29|438.6|436.4|437.49|435.29|0
1642798540000|2022-01-21 20:55:40|437.12|434.92|436.57|434.37|437.12|434.92|436.57|434.37|0
1642798550000|2022-01-21 20:55:50|436.75|434.55|437.49|435.29|438.23|436.03|436.75|434.55|0
1642798560000|2022-01-21 20:56:00|437.86|435.66|438.79|436.59|438.79|436.59|437.86|435.66|0
1642798570000|2022-01-21 20:56:10|439.34|437.14|440.46|438.26|440.46|438.26|439.34|437.14|0
1642798580000|2022-01-21 20:56:20|441.01|438.81|441.2|439|441.2|439|441.01|438.81|0
1642798590000|2022-01-21 20:56:30|441.01|438.81|441.39|439.19|441.39|439.19|441.01|438.81|0
1642798600000|2022-01-21 20:56:40|441.2|439|441.39|439.19|441.39|439.19|441.01|438.81|0
1642798610000|2022-01-21 20:56:50|441.57|439.37|442.13|439.93|442.13|439.93|441.57|439.37|0
1642798620000|2022-01-21 20:57:00|441.57|439.37|439.16|436.96|441.57|439.37|439.16|436.96|0
1642798630000|2022-01-21 20:57:10|437.68|435.48|436.57|434.37|437.68|435.48|436.57|434.37|0
1642798640000|2022-01-21 20:57:20|435.64|433.44|434.63|432.43|435.64|433.44|434.63|432.43|0
1642798650000|2022-01-21 20:57:30|434.53|432.33|433.98|431.78|434.53|432.33|433.98|431.78|0
1642798660000|2022-01-21 20:57:40|433.8|431.6|434.72|432.52|435.09|432.89|433.8|431.6|0
1642798670000|2022-01-21 20:57:50|434.35|432.15|434.53|432.33|434.53|432.33|434.35|432.15|0
1642798680000|2022-01-21 20:58:00|434.72|432.52|433.24|431.04|434.72|432.52|433.24|431.04|0
1642798690000|2022-01-21 20:58:10|433.8|431.6|432.32|430.12|433.8|431.6|432.32|430.12|0
1642798700000|2022-01-21 20:58:20|432.88|430.68|433.61|431.41|433.61|431.41|432.88|430.68|0
1642798710000|2022-01-21 20:58:30|433.06|430.86|432.51|430.31|433.06|430.86|432.51|430.31|0
1642798720000|2022-01-21 20:58:40|433.06|430.86|431.4|429.2|433.06|430.86|431.4|429.2|0
1642798730000|2022-01-21 20:58:50|431.59|429.39|431.04|428.84|431.59|429.39|431.04|428.84|0
1642798740000|2022-01-21 20:59:00|431.59|429.39|432.69|430.49|433.06|430.86|431.59|429.39|0
1642798750000|2022-01-21 20:59:10|433.06|430.86|435.09|432.89|435.09|432.89|433.06|430.86|0
1642798760000|2022-01-21 20:59:20|436.19|433.99|436.56|434.36|436.56|434.36|436.19|433.99|0
1642798770000|2022-01-21 20:59:30|437.3|435.1|438.6|436.4|438.6|436.4|437.3|435.1|0
1642798780000|2022-01-21 20:59:40|438.88|436.68|439.71|437.51|439.9|437.7|438.88|436.68|0
1642798790000|2022-01-21 20:59:50|439.99|437.79|441.01|438.81|441.38|439.18|439.99|437.79|0
1642798800000|2022-01-21 21:00:00|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1642798810000|2022-01-21 21:00:10|439.16|436.96|440.45|438.25|440.45|438.25|439.16|436.96|0
1642798820000|2022-01-21 21:00:20|440.83|438.63|440.27|438.07|440.83|438.63|440.08|437.88|0
1642798830000|2022-01-21 21:00:30|440.08|437.88|441.76|439.56|441.76|439.56|439.71|437.51|0
1642798840000|2022-01-21 21:00:40|441.94|439.74|444.55|442.35|444.55|442.35|441.2|439|0
1642798850000|2022-01-21 21:00:50|443.62|441.42|443.43|441.23|443.62|441.42|442.5|440.3|0
1642798860000|2022-01-21 21:01:00|443.8|441.6|444.18|441.98|444.36|442.16|443.8|441.6|0
1642798870000|2022-01-21 21:01:10|443.8|441.6|443.99|441.79|444.18|441.98|443.8|441.6|0
1642798880000|2022-01-21 21:01:20|442.78|440.58|442.31|440.11|442.78|440.58|442.31|440.11|0
1642798890000|2022-01-21 21:01:30|441.76|439.56|441.76|439.56|441.76|439.56|441.57|439.37|0
1642798900000|2022-01-21 21:01:40|441.57|439.37|441.85|439.65|441.94|439.74|441.57|439.37|0
1642798910000|2022-01-21 21:01:50|442.13|439.93|441.94|439.74|442.13|439.93|441.38|439.18|0
1642798920000|2022-01-21 21:02:00|441.76|439.56|441.85|439.65|443.06|440.86|441.76|439.56|0
1642798930000|2022-01-21 21:02:10|441.76|439.56|442.69|440.49|442.78|440.58|441.76|439.56|0
1642798940000|2022-01-21 21:02:20|442.13|439.93|442.69|440.49|442.87|440.67|442.13|439.93|0
1642798950000|2022-01-21 21:02:30|443.06|440.86|442.5|440.3|443.06|440.86|442.5|440.3|0
1642798960000|2022-01-21 21:02:40|442.69|440.49|442.5|440.3|442.69|440.49|442.31|440.11|0
1642798970000|2022-01-21 21:02:50|442.31|440.11|441.75|439.55|442.31|440.11|441.75|439.55|0
1642798980000|2022-01-21 21:03:00|442.69|440.49|443.24|441.04|443.62|441.42|442.69|440.49|0
1642798990000|2022-01-21 21:03:10|444.18|441.98|442.69|440.49|444.55|442.35|442.69|440.49|0
1642799000000|2022-01-21 21:03:20|441.75|439.55|442.5|440.3|443.06|440.86|441.75|439.55|0
1642799010000|2022-01-21 21:03:30|442.87|440.67|443.24|441.04|443.24|441.04|442.31|440.11|0
1642799020000|2022-01-21 21:03:40|443.43|441.23|442.68|440.48|443.43|441.23|442.68|440.48|0
1642799030000|2022-01-21 21:03:50|443.06|440.86|443.24|441.04|443.43|441.23|443.06|440.86|0
1642799040000|2022-01-21 21:04:00|442.87|440.67|442.31|440.11|442.87|440.67|442.31|440.11|0
1642799050000|2022-01-21 21:04:10|442.13|439.93|441.75|439.55|442.13|439.93|441.75|439.55|0
1642799060000|2022-01-21 21:04:20|441.66|439.46|441.57|439.37|441.94|439.74|441.57|439.37|0
1642799070000|2022-01-21 21:04:30|441.38|439.18|441.57|439.37|441.75|439.55|441.38|439.18|0
1642799080000|2022-01-21 21:04:40|441.29|439.09|441.38|439.18|441.57|439.37|441.2|439|0
1642799090000|2022-01-21 21:04:50|441.57|439.37|441.38|439.18|441.75|439.55|441.38|439.18|0
1642799100000|2022-01-21 21:05:00|441.2|439|441.94|439.74|442.13|439.93|441.2|439|0
1642799110000|2022-01-21 21:05:10|441.75|439.55|441.57|439.37|441.75|439.55|441.38|439.18|0
1642799120000|2022-01-21 21:05:20|441.94|439.74|442.13|439.93|442.31|440.11|441.94|439.74|0
1642799130000|2022-01-21 21:05:30|441.57|439.37|442.13|439.93|442.5|440.3|441.57|439.37|0
1642799140000|2022-01-21 21:05:40|441.29|439.09|441.2|439|441.75|439.55|441.2|439|0
1642799150000|2022-01-21 21:05:50|441.38|439.18|442.13|439.93|442.13|439.93|441.38|439.18|0
1642799160000|2022-01-21 21:06:00|441.57|439.37|441.75|439.55|441.94|439.74|441.57|439.37|0
1642799170000|2022-01-21 21:06:10|440.08|437.88|440.27|438.07|440.82|438.62|440.08|437.88|0
1642799180000|2022-01-21 21:06:20|440.45|438.25|441.01|438.81|441.01|438.81|440.45|438.25|0
1642799190000|2022-01-21 21:06:30|441.2|439|441.2|439|441.2|439|441.01|438.81|0
1642799200000|2022-01-21 21:06:40|441.38|439.18|441.75|439.55|441.75|439.55|441.38|439.18|0
1642799210000|2022-01-21 21:06:50|441.57|439.37|441.38|439.18|441.94|439.74|441.38|439.18|0
1642799220000|2022-01-21 21:07:00|441.57|439.37|441.66|439.46|441.66|439.46|441.57|439.37|0
1642799230000|2022-01-21 21:07:10|441.75|439.55|442.31|440.11|442.31|440.11|441.75|439.55|0
1642799240000|2022-01-21 21:07:20|441.75|439.55|441.75|439.55|442.13|439.93|441.75|439.55|0
1642799250000|2022-01-21 21:07:30|441.94|439.74|441.75|439.55|441.94|439.74|441.75|439.55|0
1642799270000|2022-01-21 21:07:50|441.85|439.65|441.94|439.74|441.94|439.74|441.75|439.55|0
1642799280000|2022-01-21 21:08:00|441.75|439.55|442.04|439.84|442.04|439.84|441.75|439.55|0
1642799290000|2022-01-21 21:08:10|441.94|439.74|442.68|440.48|442.68|440.48|441.94|439.74|0
1642799300000|2022-01-21 21:08:20|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1642799310000|2022-01-21 21:08:30|442.68|440.48|442.68|440.48|442.68|440.48|442.31|440.11|0
1642799320000|2022-01-21 21:08:40|443.06|440.86|443.9|441.7|443.99|441.79|443.06|440.86|0
1642799330000|2022-01-21 21:08:50|443.99|441.79|443.52|441.32|443.99|441.79|443.52|441.32|0
1642799340000|2022-01-21 21:09:00|443.8|441.6|443.8|441.6|443.8|441.6|443.61|441.41|0
1642799350000|2022-01-21 21:09:10|443.99|441.79|444.36|442.16|444.36|442.16|443.99|441.79|0
1642799360000|2022-01-21 21:09:20|444.73|442.53|444.92|442.72|444.92|442.72|444.55|442.35|0
1642799370000|2022-01-21 21:09:30|444.73|442.53|444.55|442.35|444.73|442.53|444.55|442.35|0
1642799380000|2022-01-21 21:09:40|444.73|442.53|445.29|443.09|445.29|443.09|444.73|442.53|0
1642799390000|2022-01-21 21:09:50|445.11|442.91|444.92|442.72|445.11|442.91|444.92|442.72|0
1642799400000|2022-01-21 21:10:00|444.55|442.35|445.29|443.09|445.29|443.09|444.55|442.35|0
1642799410000|2022-01-21 21:10:10|444.92|442.72|444.73|442.53|445.29|443.09|444.73|442.53|0
1642799420000|2022-01-21 21:10:20|444.55|442.35|445.48|443.28|445.48|443.28|444.55|442.35|0
1642799430000|2022-01-21 21:10:30|445.85|443.65|446.23|444.03|446.23|444.03|445.85|443.65|0
1642799440000|2022-01-21 21:10:40|445.85|443.65|445.29|443.09|445.85|443.65|445.29|443.09|0
1642799450000|2022-01-21 21:10:50|445.67|443.47|445.85|443.65|445.85|443.65|445.67|443.47|0
1642799460000|2022-01-21 21:11:00|445.48|443.28|445.11|442.91|445.48|443.28|445.11|442.91|0
1642799470000|2022-01-21 21:11:10|445.29|443.09|445.48|443.28|445.67|443.47|445.29|443.09|0
1642799480000|2022-01-21 21:11:20|445.29|443.09|445.29|443.09|445.48|443.28|445.29|443.09|0
1642799490000|2022-01-21 21:11:30|445.48|443.28|445.67|443.47|445.67|443.47|445.48|443.28|0
1642799500000|2022-01-21 21:11:40|445.48|443.28|445.85|443.65|445.85|443.65|445.48|443.28|0
1642799510000|2022-01-21 21:11:50|446.04|443.84|445.85|443.65|446.04|443.84|445.85|443.65|0
1642799520000|2022-01-21 21:12:00|445.67|443.47|446.04|443.84|446.23|444.03|445.67|443.47|0
1642799530000|2022-01-21 21:12:10|446.23|444.03|446.41|444.21|446.41|444.21|446.23|444.03|0
1642799540000|2022-01-21 21:12:20|446.6|444.4|446.79|444.59|446.79|444.59|446.6|444.4|0
1642799550000|2022-01-21 21:12:30|446.41|444.21|446.04|443.84|446.41|444.21|446.04|443.84|0
1642799560000|2022-01-21 21:12:40|446.23|444.03|446.23|444.03|446.23|444.03|446.23|444.03|0
1642799570000|2022-01-21 21:12:50|446.41|444.21|446.04|443.84|446.41|444.21|445.85|443.65|0
1642799580000|2022-01-21 21:13:00|445.85|443.65|445.29|443.09|445.85|443.65|445.29|443.09|0
1642799590000|2022-01-21 21:13:10|445.11|442.91|445.11|442.91|445.11|442.91|444.92|442.72|0
1642799600000|2022-01-21 21:13:20|444.92|442.72|445.29|443.09|445.29|443.09|444.92|442.72|0
1642799610000|2022-01-21 21:13:30|444.92|442.72|444.55|442.35|444.92|442.72|444.55|442.35|0
1642799620000|2022-01-21 21:13:40|443.99|441.79|443.8|441.6|443.99|441.79|443.8|441.6|0
1642799630000|2022-01-21 21:13:50|443.99|441.79|444.17|441.97|444.17|441.97|443.8|441.6|0
1642799640000|2022-01-21 21:14:00|443.99|441.79|443.61|441.41|443.99|441.79|443.61|441.41|0
1642799650000|2022-01-21 21:14:10|443.8|441.6|443.8|441.6|443.99|441.79|443.8|441.6|0
1642799660000|2022-01-21 21:14:20|444.08|441.88|443.61|441.41|444.08|441.88|443.61|441.41|0
1642799670000|2022-01-21 21:14:30|443.24|441.04|443.99|441.79|443.99|441.79|443.24|441.04|0
1642799680000|2022-01-21 21:14:40|444.17|441.97|444.17|441.97|444.17|441.97|443.99|441.79|0
1642799690000|2022-01-21 21:14:50|444.36|442.16|444.36|442.16|444.54|442.34|443.99|441.79|0
1643011500000|2022-01-24 08:05:00|420.75|418.55|420.65|418.45|420.75|418.55|420.65|418.45|0
1643011510000|2022-01-24 08:05:10|420.83|418.63|421.2|419|421.2|419|420.83|418.63|0
1643011520000|2022-01-24 08:05:20|421.3|419.1|421.2|419|421.3|419.1|421.02|418.82|0
1643011530000|2022-01-24 08:05:30|421.57|419.37|422.21|420.01|422.3|420.1|421.57|419.37|0
1643011540000|2022-01-24 08:05:40|422.12|419.92|422.85|420.65|422.85|420.65|422.12|419.92|0
1643011550000|2022-01-24 08:05:50|423.22|421.02|423.22|421.02|423.5|421.3|423.22|421.02|0
1643011560000|2022-01-24 08:06:00|423.04|420.84|422.76|420.56|423.04|420.84|422.48|420.28|0
1643011570000|2022-01-24 08:06:10|422.67|420.47|422.4|420.2|422.67|420.47|422.4|420.2|0
1643011580000|2022-01-24 08:06:20|422.58|420.38|422.21|420.01|422.58|420.38|422.21|420.01|0
1643011590000|2022-01-24 08:06:30|422.48|420.28|422.21|420.01|422.48|420.28|422.21|420.01|0
1643011600000|2022-01-24 08:06:40|422.58|420.38|421.11|418.91|422.58|420.38|421.11|418.91|0
1643011610000|2022-01-24 08:06:50|421.29|419.09|421.29|419.09|421.29|419.09|421.02|418.82|0
1643011620000|2022-01-24 08:07:00|421.66|419.46|421.57|419.37|421.66|419.46|421.2|419|0
1643011630000|2022-01-24 08:07:10|421.38|419.18|421.38|419.18|421.93|419.73|421.38|419.18|0
1643011640000|2022-01-24 08:07:20|421.84|419.64|421.93|419.73|422.3|420.1|421.84|419.64|0
1643011650000|2022-01-24 08:07:30|422.12|419.92|422.12|419.92|422.48|420.28|422.12|419.92|0
1643011660000|2022-01-24 08:07:40|422.21|420.01|421.57|419.37|422.21|420.01|421.48|419.28|0
1643011670000|2022-01-24 08:07:50|421.48|419.28|421.2|419|421.48|419.28|421.2|419|0
1643011680000|2022-01-24 08:08:00|421.84|419.64|422.3|420.1|422.48|420.28|421.84|419.64|0
1643011690000|2022-01-24 08:08:10|422.58|420.38|422.58|420.38|422.58|420.38|422.58|420.38|0
1643011700000|2022-01-24 08:08:20|422.21|420.01|421.48|419.28|422.21|420.01|421.38|419.18|0
1643011710000|2022-01-24 08:08:30|421.75|419.55|421.57|419.37|421.75|419.55|421.57|419.37|0
1643011720000|2022-01-24 08:08:40|421.75|419.55|422.21|420.01|422.21|420.01|421.75|419.55|0
1643011730000|2022-01-24 08:08:50|422.39|420.19|422.12|419.92|422.39|420.19|422.03|419.83|0
1643011740000|2022-01-24 08:09:00|421.75|419.55|422.67|420.47|422.67|420.47|421.75|419.55|0
1643011750000|2022-01-24 08:09:10|422.76|420.56|421.93|419.73|422.76|420.56|421.93|419.73|0
1643011760000|2022-01-24 08:09:20|421.66|419.46|420.83|418.63|421.66|419.46|420.83|418.63|0
1643011770000|2022-01-24 08:09:30|420.47|418.27|419.83|417.63|420.47|418.27|419.83|417.63|0
1643011780000|2022-01-24 08:09:40|420.01|417.81|420.28|418.08|420.28|418.08|420.01|417.81|0
1643011790000|2022-01-24 08:09:50|420.1|417.9|420.1|417.9|420.1|417.9|419.92|417.72|0
1643011800000|2022-01-24 08:10:00|419.92|417.72|420.38|418.18|420.38|418.18|419.92|417.72|0
1643011810000|2022-01-24 08:10:10|420.56|418.36|420.1|417.9|420.56|418.36|420.1|417.9|0
1643011820000|2022-01-24 08:10:20|420.28|418.08|420.1|417.9|420.65|418.45|420.1|417.9|0
1643011830000|2022-01-24 08:10:30|419.92|417.72|419.92|417.72|419.92|417.72|419.83|417.63|0
1643011840000|2022-01-24 08:10:40|419.83|417.63|419.73|417.53|419.83|417.63|419.73|417.53|0
1643011850000|2022-01-24 08:10:50|419.83|417.63|419.1|416.9|419.83|417.63|419|416.8|0
1643011860000|2022-01-24 08:11:00|419.83|417.63|419.73|417.53|419.92|417.72|419.73|417.53|0
1643011870000|2022-01-24 08:11:10|419.55|417.35|420.65|418.45|420.65|418.45|419.55|417.35|0
1643011880000|2022-01-24 08:11:20|420.28|418.08|420.56|418.36|420.65|418.45|420.28|418.08|0
1643011890000|2022-01-24 08:11:30|420.46|418.26|419.73|417.53|420.46|418.26|419.55|417.35|0
1643011900000|2022-01-24 08:11:40|419.92|417.72|419|416.8|419.92|417.72|418.82|416.62|0
1643011910000|2022-01-24 08:11:50|419.18|416.98|419.1|416.9|419.37|417.17|419|416.8|0
1643011920000|2022-01-24 08:12:00|419.55|417.35|419.55|417.35|419.55|417.35|419.37|417.17|0
1643011930000|2022-01-24 08:12:10|419.64|417.44|419.18|416.98|419.64|417.44|419.18|416.98|0
1643011940000|2022-01-24 08:12:20|418.63|416.43|418.45|416.25|418.82|416.62|418.27|416.07|0
1643011950000|2022-01-24 08:12:30|418.63|416.43|418.45|416.25|418.63|416.43|418.45|416.25|0
1643011960000|2022-01-24 08:12:40|418.55|416.35|418.45|416.25|418.82|416.62|418.45|416.25|0
1643011970000|2022-01-24 08:12:50|418.55|416.35|418.63|416.43|418.82|416.62|418.55|416.35|0
1643011980000|2022-01-24 08:13:00|418.82|416.62|419.28|417.08|419.28|417.08|418.82|416.62|0
1643011990000|2022-01-24 08:13:10|419.18|416.98|419|416.8|419.37|417.17|419|416.8|0
1643012000000|2022-01-24 08:13:20|419.18|416.98|418.82|416.62|419.18|416.98|418.82|416.62|0
1643012010000|2022-01-24 08:13:30|418.91|416.71|418.82|416.62|418.91|416.71|418.73|416.53|0
1643012020000|2022-01-24 08:13:40|418.73|416.53|418.63|416.43|418.82|416.62|418.63|416.43|0
1643012030000|2022-01-24 08:13:50|418.09|415.89|417.82|415.62|418.09|415.89|417.82|415.62|0
1643012040000|2022-01-24 08:14:00|418.09|415.89|417.63|415.43|418.09|415.89|417.54|415.34|0
1643012050000|2022-01-24 08:14:10|417.45|415.25|417.72|415.52|417.72|415.52|417.27|415.07|0
1643012060000|2022-01-24 08:14:20|417.9|415.7|417.9|415.7|418.09|415.89|417.9|415.7|0
1643012070000|2022-01-24 08:14:30|417.72|415.52|417.72|415.52|417.72|415.52|417.63|415.43|0
1643012080000|2022-01-24 08:14:40|417.82|415.62|417.17|414.97|417.82|415.62|417.17|414.97|0
1643012090000|2022-01-24 08:14:50|416.99|414.79|416.63|414.43|416.99|414.79|416.08|413.88|0
1643012100000|2022-01-24 08:15:00|417.36|415.16|417.17|414.97|417.36|415.16|417.17|414.97|0
1643012110000|2022-01-24 08:15:10|416.63|414.43|416.63|414.43|416.63|414.43|416.26|414.06|0
1643012120000|2022-01-24 08:15:20|416.36|414.16|415.9|413.7|416.36|414.16|415.71|413.51|0
1643012130000|2022-01-24 08:15:30|415.53|413.33|414.81|412.61|415.53|413.33|414.81|412.61|0
1643012140000|2022-01-24 08:15:40|414.99|412.79|414.99|412.79|415.17|412.97|414.81|412.61|0
1643012150000|2022-01-24 08:15:50|415.17|412.97|414.99|412.79|415.17|412.97|414.99|412.79|0
1643012160000|2022-01-24 08:16:00|415.53|413.33|415.35|413.15|415.53|413.33|415.26|413.06|0
1643012170000|2022-01-24 08:16:10|415.45|413.25|415.35|413.15|415.45|413.25|415.26|413.06|0
1643012180000|2022-01-24 08:16:20|414.9|412.7|414.9|412.7|414.99|412.79|414.9|412.7|0
1643012190000|2022-01-24 08:16:30|414.8|412.6|414.62|412.42|414.8|412.6|414.44|412.24|0
1643012200000|2022-01-24 08:16:40|414.8|412.6|413.17|410.97|415.08|412.88|413.17|410.97|0
1643012210000|2022-01-24 08:16:50|413.35|411.15|413.53|411.33|413.53|411.33|413.35|411.15|0
1643012220000|2022-01-24 08:17:00|413.26|411.06|413.71|411.51|413.71|411.51|413.26|411.06|0
1643012230000|2022-01-24 08:17:10|413.9|411.7|413.53|411.33|413.9|411.7|413.53|411.33|0
1643012240000|2022-01-24 08:17:20|413.17|410.97|412.9|410.7|413.17|410.97|412.9|410.7|0
1643012250000|2022-01-24 08:17:30|412.81|410.61|413.9|411.7|413.9|411.7|412.81|410.61|0
1643012260000|2022-01-24 08:17:40|414.26|412.06|413.9|411.7|414.54|412.34|413.9|411.7|0
1643012270000|2022-01-24 08:17:50|414.08|411.88|414.44|412.24|414.44|412.24|413.99|411.79|0
1643012280000|2022-01-24 08:18:00|414.08|411.88|413.53|411.33|414.17|411.97|413.53|411.33|0
1643012300000|2022-01-24 08:18:20|413.71|411.51|413.53|411.33|413.71|411.51|413.53|411.33|0
1643012310000|2022-01-24 08:18:30|413.63|411.43|413.53|411.33|413.71|411.51|413.53|411.33|0
1643012320000|2022-01-24 08:18:40|413.35|411.15|413.53|411.33|413.53|411.33|413.26|411.06|0
1643012330000|2022-01-24 08:18:50|413.71|411.51|412.99|410.79|413.71|411.51|412.99|410.79|0
1643012340000|2022-01-24 08:19:00|413.35|411.15|413.17|410.97|413.53|411.33|413.17|410.97|0
1643012350000|2022-01-24 08:19:10|413.26|411.06|413.53|411.33|413.53|411.33|413.17|410.97|0
1643012360000|2022-01-24 08:19:20|413.35|411.15|413.35|411.15|413.53|411.33|413.35|411.15|0
1643012370000|2022-01-24 08:19:30|413.53|411.33|413.17|410.97|413.53|411.33|413.17|410.97|0
1643012380000|2022-01-24 08:19:40|413.53|411.33|413.53|411.33|413.63|411.43|413.53|411.33|0
1643012390000|2022-01-24 08:19:50|413.71|411.51|414.44|412.24|414.44|412.24|413.71|411.51|0
1643012400000|2022-01-24 08:20:00|414.62|412.42|414.62|412.42|414.8|412.6|414.44|412.24|0
1643012410000|2022-01-24 08:20:10|414.8|412.6|414.8|412.6|414.8|412.6|414.62|412.42|0
1643012420000|2022-01-24 08:20:20|414.62|412.42|414.08|411.88|414.62|412.42|413.71|411.51|0
1643012430000|2022-01-24 08:20:30|413.99|411.79|413.89|411.69|413.99|411.79|413.89|411.69|0
1643012440000|2022-01-24 08:20:40|414.08|411.88|414.44|412.24|414.44|412.24|414.08|411.88|0
1643012450000|2022-01-24 08:20:50|414.62|412.42|413.71|411.51|414.62|412.42|413.71|411.51|0
1643012460000|2022-01-24 08:21:00|413.53|411.33|412.99|410.79|413.53|411.33|412.99|410.79|0
1643012470000|2022-01-24 08:21:10|413.17|410.97|413.89|411.69|413.89|411.69|413.17|410.97|0
1643012480000|2022-01-24 08:21:20|413.81|411.61|413.53|411.33|413.81|411.61|413.53|411.33|0
1643012490000|2022-01-24 08:21:30|413.35|411.15|413.26|411.06|413.53|411.33|413.26|411.06|0
1643012500000|2022-01-24 08:21:40|413.17|410.97|413.71|411.51|413.71|411.51|413.17|410.97|0
1643012510000|2022-01-24 08:21:50|413.81|411.61|414.26|412.06|414.26|412.06|413.81|411.61|0
1643012520000|2022-01-24 08:22:00|414.44|412.24|414.53|412.33|414.53|412.33|414.17|411.97|0
1643012530000|2022-01-24 08:22:10|414.35|412.15|414.26|412.06|414.35|412.15|413.89|411.69|0
1643012540000|2022-01-24 08:22:20|414.17|411.97|414.35|412.15|414.44|412.24|414.17|411.97|0
1643012550000|2022-01-24 08:22:30|414.44|412.24|414.26|412.06|414.44|412.24|414.08|411.88|0
1643012560000|2022-01-24 08:22:40|414.08|411.88|414.62|412.42|414.62|412.42|414.08|411.88|0
1643012570000|2022-01-24 08:22:50|414.44|412.24|413.89|411.69|414.44|412.24|413.89|411.69|0
1643012580000|2022-01-24 08:23:00|414.08|411.88|414.08|411.88|414.26|412.06|414.08|411.88|0
1643012590000|2022-01-24 08:23:10|414.07|411.87|413.71|411.51|414.07|411.87|413.17|410.97|0
1643012600000|2022-01-24 08:23:20|413.44|411.24|413.53|411.33|413.71|411.51|413.44|411.24|0
1643012610000|2022-01-24 08:23:30|413.35|411.15|413.71|411.51|413.71|411.51|413.35|411.15|0
1643012620000|2022-01-24 08:23:40|413.53|411.33|412.99|410.79|413.53|411.33|412.8|410.6|0
1643012630000|2022-01-24 08:23:50|413.44|411.24|414.44|412.24|414.44|412.24|413.44|411.24|0
1643012640000|2022-01-24 08:24:00|414.26|412.06|414.26|412.06|414.44|412.24|414.26|412.06|0
1643012650000|2022-01-24 08:24:10|414.35|412.15|414.44|412.24|414.44|412.24|414.35|412.15|0
1643012660000|2022-01-24 08:24:20|414.53|412.33|414.44|412.24|414.9|412.7|414.44|412.24|0
1643012670000|2022-01-24 08:24:30|414.8|412.6|414.71|412.51|414.8|412.6|414.62|412.42|0
1643012680000|2022-01-24 08:24:40|415.17|412.97|414.62|412.42|415.17|412.97|414.26|412.06|0
1643012690000|2022-01-24 08:24:50|414.98|412.78|414.8|412.6|414.98|412.78|414.8|412.6|0
1643012700000|2022-01-24 08:25:00|414.98|412.78|414.8|412.6|415.17|412.97|414.8|412.6|0
1643012710000|2022-01-24 08:25:10|414.98|412.78|414.98|412.78|414.98|412.78|414.98|412.78|0
1643012720000|2022-01-24 08:25:20|414.8|412.6|414.62|412.42|414.8|412.6|414.44|412.24|0
1643012730000|2022-01-24 08:25:30|414.44|412.24|414.44|412.24|414.62|412.42|414.44|412.24|0
1643012740000|2022-01-24 08:25:40|414.26|412.06|415.16|412.96|415.16|412.96|414.26|412.06|0
1643012750000|2022-01-24 08:25:50|415.35|413.15|415.71|413.51|415.71|413.51|415.35|413.15|0
1643012760000|2022-01-24 08:26:00|415.89|413.69|415.44|413.24|415.89|413.69|415.44|413.24|0
1643012770000|2022-01-24 08:26:10|415.35|413.15|415.53|413.33|415.53|413.33|415.35|413.15|0
1643012780000|2022-01-24 08:26:20|415.62|413.42|415.53|413.33|415.62|413.42|415.53|413.33|0
1643012790000|2022-01-24 08:26:30|415.71|413.51|415.53|413.33|415.71|413.51|415.53|413.33|0
1643012800000|2022-01-24 08:26:40|415.71|413.51|416.62|414.42|416.62|414.42|415.62|413.42|0
1643012810000|2022-01-24 08:26:50|416.44|414.24|416.62|414.42|416.62|414.42|416.35|414.15|0
1643012820000|2022-01-24 08:27:00|416.44|414.24|416.62|414.42|416.62|414.42|416.44|414.24|0
1643012830000|2022-01-24 08:27:10|416.99|414.79|417.17|414.97|417.17|414.97|416.8|414.6|0
1643012840000|2022-01-24 08:27:20|416.99|414.79|417.17|414.97|417.17|414.97|416.99|414.79|0
1643012850000|2022-01-24 08:27:30|416.99|414.79|416.8|414.6|416.99|414.79|416.8|414.6|0
1643012860000|2022-01-24 08:27:40|416.44|414.24|416.62|414.42|416.62|414.42|416.44|414.24|0
1643012870000|2022-01-24 08:27:50|416.99|414.79|416.99|414.79|417.08|414.88|416.99|414.79|0
1643012880000|2022-01-24 08:28:00|416.62|414.42|416.62|414.42|416.62|414.42|416.53|414.33|0
1643012890000|2022-01-24 08:28:10|416.8|414.6|417.17|414.97|417.17|414.97|416.8|414.6|0
1643012900000|2022-01-24 08:28:20|416.8|414.6|416.44|414.24|416.8|414.6|416.44|414.24|0
1643012910000|2022-01-24 08:28:30|416.07|413.87|415.53|413.33|416.07|413.87|415.53|413.33|0
1643012920000|2022-01-24 08:28:40|415.35|413.15|415.16|412.96|415.62|413.42|415.08|412.88|0
1643012930000|2022-01-24 08:28:50|414.98|412.78|415.16|412.96|415.35|413.15|414.98|412.78|0
1643012940000|2022-01-24 08:29:00|415.35|413.15|415.89|413.69|415.89|413.69|415.35|413.15|0
1643012950000|2022-01-24 08:29:10|415.71|413.51|415.53|413.33|415.71|413.51|415.53|413.33|0
1643012960000|2022-01-24 08:29:20|414.98|412.78|414.62|412.42|414.98|412.78|414.62|412.42|0
1643012970000|2022-01-24 08:29:30|414.25|412.05|414.07|411.87|414.44|412.24|414.07|411.87|0
1643012980000|2022-01-24 08:29:40|413.89|411.69|414.25|412.05|414.25|412.05|413.89|411.69|0
1643012990000|2022-01-24 08:29:50|414.07|411.87|414.62|412.42|414.62|412.42|414.07|411.87|0
1643013000000|2022-01-24 08:30:00|414.25|412.05|414.89|412.69|414.89|412.69|414.25|412.05|0
1643013010000|2022-01-24 08:30:10|415.35|413.15|414.98|412.78|415.35|413.15|414.98|412.78|0
1643013020000|2022-01-24 08:30:20|414.62|412.42|414.25|412.05|414.62|412.42|414.07|411.87|0
1643013030000|2022-01-24 08:30:30|414.53|412.33|414.53|412.33|414.53|412.33|414.35|412.15|0
1643013040000|2022-01-24 08:30:40|414.44|412.24|414.44|412.24|414.44|412.24|414.07|411.87|0
1643013050000|2022-01-24 08:30:50|414.71|412.51|414.8|412.6|414.89|412.69|414.62|412.42|0
1643013060000|2022-01-24 08:31:00|414.62|412.42|414.98|412.78|414.98|412.78|414.62|412.42|0
1643013070000|2022-01-24 08:31:10|414.71|412.51|414.44|412.24|414.71|412.51|414.25|412.05|0
1643013080000|2022-01-24 08:31:20|414.53|412.33|414.07|411.87|414.53|412.33|414.07|411.87|0
1643013090000|2022-01-24 08:31:30|414.35|412.15|414.25|412.05|414.35|412.15|414.25|412.05|0
1643013100000|2022-01-24 08:31:40|414.35|412.15|414.35|412.15|414.62|412.42|414.35|412.15|0
1643013110000|2022-01-24 08:31:50|414.25|412.05|414.07|411.87|414.25|412.05|414.07|411.87|0
1643013120000|2022-01-24 08:32:00|414.25|412.05|414.25|412.05|414.43|412.23|414.25|412.05|0
1643013130000|2022-01-24 08:32:10|413.89|411.69|413.71|411.51|413.98|411.78|413.71|411.51|0
1643013140000|2022-01-24 08:32:20|414.07|411.87|414.25|412.05|414.43|412.23|414.07|411.87|0
1643013150000|2022-01-24 08:32:30|414.07|411.87|414.17|411.97|414.17|411.97|414.07|411.87|0
1643013160000|2022-01-24 08:32:40|413.71|411.51|414.62|412.42|414.62|412.42|413.71|411.51|0
1643013170000|2022-01-24 08:32:50|414.43|412.23|414.62|412.42|414.62|412.42|414.43|412.23|0
1643013180000|2022-01-24 08:33:00|414.8|412.6|415.34|413.14|415.34|413.14|414.8|412.6|0
1643013190000|2022-01-24 08:33:10|415.53|413.33|415.89|413.69|415.89|413.69|415.53|413.33|0
1643013200000|2022-01-24 08:33:20|416.44|414.24|416.62|414.42|416.62|414.42|416.44|414.24|0
1643013210000|2022-01-24 08:33:30|416.8|414.6|416.8|414.6|416.9|414.7|416.8|414.6|0
1643013220000|2022-01-24 08:33:40|416.62|414.42|416.17|413.97|416.62|414.42|416.17|413.97|0
1643013230000|2022-01-24 08:33:50|415.71|413.51|416.07|413.87|416.07|413.87|415.71|413.51|0
1643013240000|2022-01-24 08:34:00|415.98|413.78|416.35|414.15|416.44|414.24|415.98|413.78|0
1643013250000|2022-01-24 08:34:10|416.53|414.33|416.44|414.24|416.53|414.33|416.44|414.24|0
1643013260000|2022-01-24 08:34:20|416.62|414.42|416.8|414.6|416.8|414.6|416.62|414.42|0
1643013270000|2022-01-24 08:34:30|416.98|414.78|416.98|414.78|417.17|414.97|416.98|414.78|0
1643013280000|2022-01-24 08:34:40|416.9|414.7|417.71|415.51|417.71|415.51|416.9|414.7|0
1643013290000|2022-01-24 08:34:50|417.53|415.33|417.35|415.15|417.53|415.33|417.35|415.15|0
1643013300000|2022-01-24 08:35:00|417.44|415.24|416.98|414.78|417.53|415.33|416.98|414.78|0
1643013310000|2022-01-24 08:35:10|417.26|415.06|416.8|414.6|417.26|415.06|416.62|414.42|0
1643013320000|2022-01-24 08:35:20|416.98|414.78|416.98|414.78|416.98|414.78|416.9|414.7|0
1643013330000|2022-01-24 08:35:30|417.53|415.33|416.8|414.6|417.53|415.33|416.8|414.6|0
1643013340000|2022-01-24 08:35:40|416.71|414.51|417.26|415.06|417.26|415.06|416.71|414.51|0
1643013350000|2022-01-24 08:35:50|417.35|415.15|416.44|414.24|417.35|415.15|416.44|414.24|0
1643013360000|2022-01-24 08:36:00|416.35|414.15|416.62|414.42|416.62|414.42|416.35|414.15|0
1643013370000|2022-01-24 08:36:10|416.8|414.6|417.16|414.96|417.16|414.96|416.8|414.6|0
1643013380000|2022-01-24 08:36:20|416.98|414.78|416.98|414.78|417.16|414.96|416.98|414.78|0
1643013390000|2022-01-24 08:36:30|417.16|414.96|417.16|414.96|417.16|414.96|417.16|414.96|0
1643013400000|2022-01-24 08:36:40|416.98|414.78|417.53|415.33|417.53|415.33|416.98|414.78|0
1643013410000|2022-01-24 08:36:50|417.16|414.96|416.98|414.78|417.16|414.96|416.71|414.51|0
1643013420000|2022-01-24 08:37:00|417.35|415.15|417.89|415.69|417.89|415.69|417.35|415.15|0
1643013430000|2022-01-24 08:37:10|417.53|415.33|417.26|415.06|417.62|415.42|417.26|415.06|0
1643013440000|2022-01-24 08:37:20|417.53|415.33|417.71|415.51|417.71|415.51|417.53|415.33|0
1643013450000|2022-01-24 08:37:30|417.89|415.69|417.71|415.51|417.89|415.69|417.71|415.51|0
1643013460000|2022-01-24 08:37:40|417.53|415.33|417.53|415.33|417.71|415.51|417.53|415.33|0
1643013470000|2022-01-24 08:37:50|417.71|415.51|417.71|415.51|417.71|415.51|417.71|415.51|0
1643013480000|2022-01-24 08:38:00|417.53|415.33|417.53|415.33|417.53|415.33|417.16|414.96|0
1643013490000|2022-01-24 08:38:10|417.62|415.42|418.44|416.24|418.44|416.24|417.62|415.42|0
1643013500000|2022-01-24 08:38:20|418.62|416.42|418.62|416.42|418.62|416.42|418.62|416.42|0
1643013510000|2022-01-24 08:38:30|418.81|416.61|418.62|416.42|418.81|416.61|418.62|416.42|0
1643013520000|2022-01-24 08:38:40|418.54|416.34|418.26|416.06|418.54|416.34|418.26|416.06|0
1643013540000|2022-01-24 08:39:00|417.89|415.69|418.35|416.15|418.44|416.24|417.89|415.69|0
1643013550000|2022-01-24 08:39:10|418.26|416.06|417.81|415.61|418.26|416.06|417.81|415.61|0
1643013560000|2022-01-24 08:39:20|417.62|415.42|417.35|415.15|417.62|415.42|417.35|415.15|0
1643013570000|2022-01-24 08:39:30|417.44|415.24|417.44|415.24|417.53|415.33|417.35|415.15|0
1643013580000|2022-01-24 08:39:40|417.16|414.96|416.71|414.51|417.16|414.96|416.71|414.51|0
1643013590000|2022-01-24 08:39:50|416.8|414.6|416.8|414.6|416.8|414.6|416.8|414.6|0
1643013600000|2022-01-24 08:40:00|416.98|414.78|416.89|414.69|416.98|414.78|416.89|414.69|0
1643013610000|2022-01-24 08:40:10|416.8|414.6|416.43|414.23|416.8|414.6|416.25|414.05|0
1643013620000|2022-01-24 08:40:20|416.25|414.05|416.25|414.05|416.62|414.42|416.25|414.05|0
1643013630000|2022-01-24 08:40:30|415.89|413.69|415.98|413.78|416.07|413.87|415.89|413.69|0
1643013640000|2022-01-24 08:40:40|416.07|413.87|416.62|414.42|416.62|414.42|416.07|413.87|0
1643013650000|2022-01-24 08:40:50|416.25|414.05|416.35|414.15|416.43|414.23|416.25|414.05|0
1643013660000|2022-01-24 08:41:00|416.62|414.42|417.16|414.96|417.16|414.96|416.43|414.23|0
1643013670000|2022-01-24 08:41:10|417.35|415.15|417.71|415.51|417.71|415.51|417.35|415.15|0
1643013680000|2022-01-24 08:41:20|417.89|415.69|418.26|416.06|418.26|416.06|417.89|415.69|0
1643013690000|2022-01-24 08:41:30|418.44|416.24|418.26|416.06|418.44|416.24|418.26|416.06|0
1643013700000|2022-01-24 08:41:40|418.08|415.88|418.26|416.06|418.44|416.24|418.08|415.88|0
1643013710000|2022-01-24 08:41:50|418.44|416.24|418.62|416.42|418.62|416.42|418.44|416.24|0
1643013720000|2022-01-24 08:42:00|418.44|416.24|418.62|416.42|418.62|416.42|418.35|416.15|0
1643013730000|2022-01-24 08:42:10|418.81|416.61|418.62|416.42|418.81|416.61|418.62|416.42|0
1643013740000|2022-01-24 08:42:20|418.81|416.61|418.62|416.42|418.81|416.61|418.62|416.42|0
1643013750000|2022-01-24 08:42:30|418.81|416.61|418.81|416.61|418.81|416.61|418.81|416.61|0
1643013760000|2022-01-24 08:42:40|419.35|417.15|419.35|417.15|419.35|417.15|419.17|416.97|0
1643013770000|2022-01-24 08:42:50|419.54|417.34|419.63|417.43|419.63|417.43|419.54|417.34|0
1643013780000|2022-01-24 08:43:00|419.82|417.62|419.72|417.52|419.82|417.62|419.63|417.43|0
1643013790000|2022-01-24 08:43:10|419.35|417.15|419.63|417.43|419.63|417.43|419.35|417.15|0
1643013800000|2022-01-24 08:43:20|419.9|417.7|420.09|417.89|420.09|417.89|419.9|417.7|0
1643013810000|2022-01-24 08:43:30|420.27|418.07|419.9|417.7|420.27|418.07|419.9|417.7|0
1643013820000|2022-01-24 08:43:40|420.09|417.89|420.09|417.89|420.09|417.89|420.09|417.89|0
1643013830000|2022-01-24 08:43:50|419.9|417.7|419.17|416.97|419.9|417.7|419.17|416.97|0
1643013840000|2022-01-24 08:44:00|419.54|417.34|419.54|417.34|419.54|417.34|419.27|417.07|0
1643013850000|2022-01-24 08:44:10|420|417.8|419.63|417.43|420|417.8|419.54|417.34|0
1643013860000|2022-01-24 08:44:20|419.72|417.52|419.54|417.34|419.72|417.52|419.54|417.34|0
1643013870000|2022-01-24 08:44:30|419.9|417.7|420.09|417.89|420.09|417.89|419.9|417.7|0
1643013880000|2022-01-24 08:44:40|419.9|417.7|420.27|418.07|420.27|418.07|419.81|417.61|0
1643013890000|2022-01-24 08:44:50|420.63|418.43|420.91|418.71|420.91|418.71|420.63|418.43|0
1643013900000|2022-01-24 08:45:00|420.63|418.43|421.18|418.98|421.18|418.98|420.63|418.43|0
1643013910000|2022-01-24 08:45:10|421|418.8|421.18|418.98|421.37|419.17|421|418.8|0
1643013920000|2022-01-24 08:45:20|421|418.8|421|418.8|421.18|418.98|421|418.8|0
1643013930000|2022-01-24 08:45:30|420.82|418.62|420.27|418.07|420.82|418.62|420.27|418.07|0
1643013940000|2022-01-24 08:45:40|420.09|417.89|419.54|417.34|420.09|417.89|419.54|417.34|0
1643013950000|2022-01-24 08:45:50|419.35|417.15|418.62|416.42|419.35|417.15|418.62|416.42|0
1643013960000|2022-01-24 08:46:00|418.44|416.24|418.99|416.79|418.99|416.79|418.44|416.24|0
1643013970000|2022-01-24 08:46:10|419.63|417.43|420.08|417.88|420.08|417.88|419.63|417.43|0
1643013980000|2022-01-24 08:46:20|419.9|417.7|419.17|416.97|420.08|417.88|419.17|416.97|0
1643013990000|2022-01-24 08:46:30|419.26|417.06|418.62|416.42|419.26|417.06|418.62|416.42|0
1643014000000|2022-01-24 08:46:40|418.8|416.6|418.62|416.42|418.8|416.6|418.62|416.42|0
1643014010000|2022-01-24 08:46:50|418.44|416.24|418.62|416.42|419.08|416.88|418.44|416.24|0
1643014020000|2022-01-24 08:47:00|419.08|416.88|418.62|416.42|419.08|416.88|418.62|416.42|0
1643014030000|2022-01-24 08:47:10|418.53|416.33|418.9|416.7|418.99|416.79|418.53|416.33|0
1643014040000|2022-01-24 08:47:20|418.72|416.52|419.35|417.15|419.35|417.15|418.72|416.52|0
1643014050000|2022-01-24 08:47:30|419.17|416.97|419.17|416.97|419.17|416.97|418.99|416.79|0
1643014060000|2022-01-24 08:47:40|418.99|416.79|418.44|416.24|419.08|416.88|418.44|416.24|0
1643014070000|2022-01-24 08:47:50|418.26|416.06|418.62|416.42|418.62|416.42|418.26|416.06|0
1643014080000|2022-01-24 08:48:00|418.26|416.06|418.62|416.42|418.72|416.52|418.26|416.06|0
1643014090000|2022-01-24 08:48:10|418.07|415.87|417.52|415.32|418.07|415.87|417.52|415.32|0
1643014100000|2022-01-24 08:48:20|417.16|414.96|417.25|415.05|417.34|415.14|417.16|414.96|0
1643014110000|2022-01-24 08:48:30|417.34|415.14|417.52|415.32|417.71|415.51|417.25|415.05|0
1643014120000|2022-01-24 08:48:40|417.34|415.14|416.53|414.33|417.34|415.14|416.53|414.33|0
1643014130000|2022-01-24 08:48:50|416.43|414.23|416.43|414.23|416.53|414.33|416.43|414.23|0
1643014140000|2022-01-24 08:49:00|416.8|414.6|417.16|414.96|417.16|414.96|416.8|414.6|0
1643014150000|2022-01-24 08:49:10|417.25|415.05|417.71|415.51|417.71|415.51|417.16|414.96|0
1643014160000|2022-01-24 08:49:20|417.89|415.69|417.8|415.6|417.89|415.69|417.8|415.6|0
1643014170000|2022-01-24 08:49:30|417.89|415.69|418.35|416.15|418.35|416.15|417.89|415.69|0
1643014180000|2022-01-24 08:49:40|418.44|416.24|418.35|416.15|418.44|416.24|418.35|416.15|0
1643014190000|2022-01-24 08:49:50|418.72|416.52|418.99|416.79|418.99|416.79|418.72|416.52|0
1643014200000|2022-01-24 08:50:00|419.35|417.15|420.08|417.88|420.08|417.88|419.35|417.15|0
1643014210000|2022-01-24 08:50:10|420.18|417.98|420|417.8|420.18|417.98|419.9|417.7|0
1643014220000|2022-01-24 08:50:20|419.9|417.7|419.35|417.15|419.9|417.7|419.35|417.15|0
1643014230000|2022-01-24 08:50:30|419.53|417.33|419.17|416.97|419.63|417.43|419.17|416.97|0
1643014240000|2022-01-24 08:50:40|418.99|416.79|419.08|416.88|419.17|416.97|418.99|416.79|0
1643014250000|2022-01-24 08:50:50|419.17|416.97|419.35|417.15|419.35|417.15|419.17|416.97|0
1643014260000|2022-01-24 08:51:00|419.72|417.52|420.18|417.98|420.18|417.98|419.72|417.52|0
1643014270000|2022-01-24 08:51:10|420.27|418.07|420.45|418.25|420.45|418.25|420.08|417.88|0
1643014280000|2022-01-24 08:51:20|420.27|418.07|420.08|417.88|420.45|418.25|420.08|417.88|0
1643014290000|2022-01-24 08:51:30|419.72|417.52|419.53|417.33|419.72|417.52|419.35|417.15|0
1643014300000|2022-01-24 08:51:40|419.72|417.52|419.9|417.7|419.9|417.7|419.72|417.52|0
1643014310000|2022-01-24 08:51:50|419.72|417.52|419.53|417.33|419.9|417.7|419.53|417.33|0
1643014320000|2022-01-24 08:52:00|419.17|416.97|419.35|417.15|419.53|417.33|419.17|416.97|0
1643014330000|2022-01-24 08:52:10|419.17|416.97|419.53|417.33|419.53|417.33|419.17|416.97|0
1643014340000|2022-01-24 08:52:20|419.9|417.7|419.45|417.25|419.9|417.7|419.45|417.25|0
1643014350000|2022-01-24 08:52:30|419.35|417.15|419.53|417.33|419.63|417.43|419.35|417.15|0
1643014360000|2022-01-24 08:52:40|419.35|417.15|419.72|417.52|419.9|417.7|419.35|417.15|0
1643014370000|2022-01-24 08:52:50|419.9|417.7|419.81|417.61|419.9|417.7|419.72|417.52|0
1643014380000|2022-01-24 08:53:00|419.9|417.7|419.99|417.79|420.08|417.88|419.9|417.7|0
1643014390000|2022-01-24 08:53:10|420.08|417.88|420.08|417.88|420.36|418.16|420.08|417.88|0
1643014400000|2022-01-24 08:53:20|420.18|417.98|419.9|417.7|420.27|418.07|419.9|417.7|0
1643014410000|2022-01-24 08:53:30|419.53|417.33|419.9|417.7|420.08|417.88|419.53|417.33|0
1643014420000|2022-01-24 08:53:40|419.99|417.79|419.9|417.7|419.99|417.79|419.72|417.52|0
1643014430000|2022-01-24 08:53:50|420.08|417.88|420.26|418.06|420.26|418.06|420.08|417.88|0
1643014440000|2022-01-24 08:54:00|420.54|418.34|421.18|418.98|421.18|418.98|420.54|418.34|0
1643014450000|2022-01-24 08:54:10|421.55|419.35|421.73|419.53|421.73|419.53|421.55|419.35|0
1643014460000|2022-01-24 08:54:20|421.64|419.44|421.73|419.53|421.73|419.53|421.64|419.44|0
1643014470000|2022-01-24 08:54:30|421.91|419.71|423.02|420.82|423.02|420.82|421.91|419.71|0
1643014480000|2022-01-24 08:54:40|422.83|420.63|423.02|420.82|423.02|420.82|422.83|420.63|0
1643014490000|2022-01-24 08:54:50|423.2|421|423.38|421.18|423.57|421.37|423.2|421|0
1643014500000|2022-01-24 08:55:00|423.75|421.55|423.57|421.37|423.75|421.55|423.38|421.18|0
1643014510000|2022-01-24 08:55:10|423.94|421.74|423.94|421.74|423.94|421.74|423.66|421.46|0
1643014520000|2022-01-24 08:55:20|423.75|421.55|423.02|420.82|423.75|421.55|423.02|420.82|0
1643014530000|2022-01-24 08:55:30|423.48|421.28|423.48|421.28|423.48|421.28|423.38|421.18|0
1643014540000|2022-01-24 08:55:40|423.2|421|423.48|421.28|423.48|421.28|423.2|421|0
1643014550000|2022-01-24 08:55:50|423.57|421.37|423.57|421.37|423.75|421.55|423.57|421.37|0
1643014560000|2022-01-24 08:56:00|423.94|421.74|423.94|421.74|423.94|421.74|423.57|421.37|0
1643014570000|2022-01-24 08:56:10|423.75|421.55|424.12|421.92|424.12|421.92|423.57|421.37|0
1643014580000|2022-01-24 08:56:20|424.3|422.1|424.49|422.29|424.86|422.66|424.3|422.1|0
1643014590000|2022-01-24 08:56:30|424.67|422.47|424.67|422.47|424.67|422.47|424.49|422.29|0
1643014600000|2022-01-24 08:56:40|425.04|422.84|425.04|422.84|425.22|423.02|424.58|422.38|0
1643014610000|2022-01-24 08:56:50|425.22|423.02|424.86|422.66|425.22|423.02|424.67|422.47|0
1643014620000|2022-01-24 08:57:00|425.04|422.84|425.22|423.02|425.22|423.02|425.04|422.84|0
1643014630000|2022-01-24 08:57:10|425.04|422.84|425.78|423.58|425.78|423.58|425.04|422.84|0
1643014640000|2022-01-24 08:57:20|425.22|423.02|425.13|422.93|425.22|423.02|425.04|422.84|0
1643014650000|2022-01-24 08:57:30|425.22|423.02|425.96|423.76|425.96|423.76|425.22|423.02|0
1643014660000|2022-01-24 08:57:40|426.15|423.95|426.88|424.68|426.88|424.68|425.78|423.58|0
1643014670000|2022-01-24 08:57:50|426.51|424.31|426.7|424.5|426.7|424.5|426.51|424.31|0
1643014680000|2022-01-24 08:58:00|427.07|424.87|426.88|424.68|427.25|425.05|426.88|424.68|0
1643014690000|2022-01-24 08:58:10|426.7|424.5|426.7|424.5|426.88|424.68|426.7|424.5|0
1643014700000|2022-01-24 08:58:20|426.51|424.31|426.14|423.94|426.7|424.5|426.14|423.94|0
1643014710000|2022-01-24 08:58:30|426.33|424.13|426.24|424.04|426.33|424.13|426.14|423.94|0
1643014720000|2022-01-24 08:58:40|426.33|424.13|426.51|424.31|426.51|424.31|426.06|423.86|0
1643014730000|2022-01-24 08:58:50|426.43|424.23|425.96|423.76|426.43|424.23|425.96|423.76|0
1643014740000|2022-01-24 08:59:00|425.59|423.39|425.87|423.67|426.33|424.13|425.59|423.39|0
1643014750000|2022-01-24 08:59:10|425.41|423.21|425.78|423.58|425.78|423.58|425.41|423.21|0
1643014760000|2022-01-24 08:59:20|425.59|423.39|425.59|423.39|425.59|423.39|425.41|423.21|0
1643014770000|2022-01-24 08:59:30|425.41|423.21|425.59|423.39|425.59|423.39|425.41|423.21|0
1643014780000|2022-01-24 08:59:40|425.41|423.21|426.7|424.5|426.7|424.5|425.41|423.21|0
1643014790000|2022-01-24 08:59:50|426.61|424.41|426.7|424.5|426.7|424.5|426.61|424.41|0
1643014800000|2022-01-24 09:00:00|426.98|424.78|426.88|424.68|427.07|424.87|426.88|424.68|0
1643014810000|2022-01-24 09:00:10|427.25|425.05|426.51|424.31|427.25|425.05|426.51|424.31|0
1643014820000|2022-01-24 09:00:20|426.7|424.5|425.78|423.58|426.7|424.5|425.78|423.58|0
1643014830000|2022-01-24 09:00:30|425.96|423.76|426.33|424.13|426.51|424.31|425.96|423.76|0
1643014840000|2022-01-24 09:00:40|426.51|424.31|425.59|423.39|426.51|424.31|425.59|423.39|0
1643014850000|2022-01-24 09:00:50|425.41|423.21|425.59|423.39|425.59|423.39|425.41|423.21|0
1643014860000|2022-01-24 09:01:00|425.41|423.21|425.96|423.76|425.96|423.76|425.41|423.21|0
1643014870000|2022-01-24 09:01:10|426.14|423.94|426.14|423.94|426.14|423.94|425.96|423.76|0
1643014880000|2022-01-24 09:01:20|426.24|424.04|426.51|424.31|426.51|424.31|426.14|423.94|0
1643014890000|2022-01-24 09:01:30|426.33|424.13|426.33|424.13|426.33|424.13|426.14|423.94|0
1643014900000|2022-01-24 09:01:40|426.98|424.78|427.07|424.87|427.07|424.87|426.98|424.78|0
1643014910000|2022-01-24 09:01:50|427.25|425.05|427.16|424.96|427.25|425.05|427.07|424.87|0
1643014920000|2022-01-24 09:02:00|427.07|424.87|427.07|424.87|427.07|424.87|426.88|424.68|0
1643014930000|2022-01-24 09:02:10|427.16|424.96|426.7|424.5|427.16|424.96|426.7|424.5|0
1643014940000|2022-01-24 09:02:20|426.51|424.31|426.33|424.13|426.51|424.31|425.96|423.76|0
1643014950000|2022-01-24 09:02:30|425.96|423.76|425.96|423.76|426.33|424.13|425.96|423.76|0
1643014960000|2022-01-24 09:02:40|426.14|423.94|425.59|423.39|426.14|423.94|425.59|423.39|0
1643014970000|2022-01-24 09:02:50|425.87|423.67|425.77|423.57|426.14|423.94|425.77|423.57|0
1643014980000|2022-01-24 09:03:00|426.51|424.31|427.07|424.87|427.07|424.87|426.51|424.31|0
1643014990000|2022-01-24 09:03:10|426.98|424.78|426.88|424.68|427.07|424.87|426.88|424.68|0
1643015000000|2022-01-24 09:03:20|427.07|424.87|426.7|424.5|427.07|424.87|426.7|424.5|0
1643015010000|2022-01-24 09:03:30|427.07|424.87|427.07|424.87|427.25|425.05|427.07|424.87|0
1643015020000|2022-01-24 09:03:40|427.25|425.05|427.07|424.87|427.25|425.05|427.07|424.87|0
1643015030000|2022-01-24 09:03:50|427.16|424.96|427.44|425.24|427.62|425.42|427.16|424.96|0
1643015040000|2022-01-24 09:04:00|427.62|425.42|427.43|425.23|427.62|425.42|427.07|424.87|0
1643015050000|2022-01-24 09:04:10|427.72|425.52|427.72|425.52|427.72|425.52|427.62|425.42|0
1643015060000|2022-01-24 09:04:20|427.62|425.42|427.07|424.87|427.62|425.42|427.07|424.87|0
1643015070000|2022-01-24 09:04:30|426.51|424.31|426.51|424.31|426.88|424.68|426.51|424.31|0
1643015080000|2022-01-24 09:04:40|426.33|424.13|425.96|423.76|426.33|424.13|425.96|423.76|0
1643015090000|2022-01-24 09:04:50|425.77|423.57|425.4|423.2|425.87|423.67|425.4|423.2|0
1643015100000|2022-01-24 09:05:00|425.59|423.39|424.85|422.65|425.77|423.57|424.85|422.65|0
1643015110000|2022-01-24 09:05:10|424.76|422.56|425.04|422.84|425.04|422.84|424.76|422.56|0
1643015120000|2022-01-24 09:05:20|425.4|423.2|425.96|423.76|425.96|423.76|425.4|423.2|0
1643015130000|2022-01-24 09:05:30|425.77|423.57|426.61|424.41|426.61|424.41|425.77|423.57|0
1643015140000|2022-01-24 09:05:40|426.51|424.31|426.61|424.41|426.7|424.5|426.33|424.13|0
1643015150000|2022-01-24 09:05:50|426.51|424.31|426.7|424.5|426.7|424.5|426.51|424.31|0
1643015160000|2022-01-24 09:06:00|426.98|424.78|426.51|424.31|426.98|424.78|426.51|424.31|0
1643015170000|2022-01-24 09:06:10|426.88|424.68|427.06|424.86|427.16|424.96|426.88|424.68|0
1643015180000|2022-01-24 09:06:20|427.25|425.05|427.25|425.05|427.25|425.05|427.25|425.05|0
1643015190000|2022-01-24 09:06:30|427.43|425.23|427.8|425.6|427.8|425.6|427.43|425.23|0
1643015200000|2022-01-24 09:06:40|427.53|425.33|427.06|424.86|427.53|425.33|427.06|424.86|0
1643015210000|2022-01-24 09:06:50|426.88|424.68|426.7|424.5|426.88|424.68|426.7|424.5|0
1643015220000|2022-01-24 09:07:00|426.88|424.68|427.06|424.86|427.06|424.86|426.7|424.5|0
1643015230000|2022-01-24 09:07:10|427.43|425.23|427.43|425.23|427.8|425.6|427.43|425.23|0
1643015240000|2022-01-24 09:07:20|427.35|425.15|427.25|425.05|427.35|425.15|427.25|425.05|0
1643015250000|2022-01-24 09:07:30|426.88|424.68|426.88|424.68|426.88|424.68|426.69|424.49|0
1643015260000|2022-01-24 09:07:40|426.79|424.59|426.88|424.68|426.88|424.68|426.69|424.49|0
1643015270000|2022-01-24 09:07:50|426.69|424.49|426.51|424.31|426.69|424.49|426.51|424.31|0
1643015280000|2022-01-24 09:08:00|426.69|424.49|426.69|424.49|427.06|424.86|426.69|424.49|0
1643015290000|2022-01-24 09:08:10|426.51|424.31|425.77|423.57|426.51|424.31|425.77|423.57|0
1643015300000|2022-01-24 09:08:20|425.03|422.83|425.03|422.83|425.13|422.93|425.03|422.83|0
1643015310000|2022-01-24 09:08:30|424.85|422.65|424.67|422.47|424.95|422.75|424.67|422.47|0
1643015320000|2022-01-24 09:08:40|424.85|422.65|424.67|422.47|425.03|422.83|424.67|422.47|0
1643015330000|2022-01-24 09:08:50|424.85|422.65|424.85|422.65|425.13|422.93|424.85|422.65|0
1643015340000|2022-01-24 09:09:00|425.03|422.83|424.48|422.28|425.03|422.83|424.48|422.28|0
1643015350000|2022-01-24 09:09:10|424.76|422.56|424.3|422.1|424.76|422.56|424.3|422.1|0
1643015360000|2022-01-24 09:09:20|424.39|422.19|423.93|421.73|424.39|422.19|423.93|421.73|0
1643015370000|2022-01-24 09:09:30|424.03|421.83|423.56|421.36|424.11|421.91|423.56|421.36|0
1643015380000|2022-01-24 09:09:40|423.38|421.18|423.29|421.09|423.38|421.18|423.29|421.09|0
1643015390000|2022-01-24 09:09:50|423.93|421.73|425.22|423.02|425.22|423.02|423.93|421.73|0
1643015400000|2022-01-24 09:10:00|425.77|423.57|425.13|422.93|425.77|423.57|425.13|422.93|0
1643015410000|2022-01-24 09:10:10|425.59|423.39|425.96|423.76|425.96|423.76|425.59|423.39|0
1643015420000|2022-01-24 09:10:20|426.14|423.94|425.96|423.76|426.14|423.94|425.96|423.76|0
1643015430000|2022-01-24 09:10:30|426.51|424.31|426.32|424.12|426.51|424.31|426.14|423.94|0
1643015440000|2022-01-24 09:10:40|426.51|424.31|426.32|424.12|426.61|424.41|426.32|424.12|0
1643015450000|2022-01-24 09:10:50|425.96|423.76|426.61|424.41|426.61|424.41|425.96|423.76|0
1643015460000|2022-01-24 09:11:00|426.69|424.49|427.62|425.42|427.62|425.42|426.69|424.49|0
1643015470000|2022-01-24 09:11:10|427.99|425.79|427.99|425.79|427.99|425.79|427.99|425.79|0
1643015480000|2022-01-24 09:11:20|427.8|425.6|427.34|425.14|427.8|425.6|427.06|424.86|0
1643015490000|2022-01-24 09:11:30|427.25|425.05|427.8|425.6|427.99|425.79|427.25|425.05|0
1643015500000|2022-01-24 09:11:40|427.62|425.42|427.62|425.42|427.8|425.6|427.62|425.42|0
1643015510000|2022-01-24 09:11:50|427.9|425.7|427.43|425.23|427.9|425.7|427.43|425.23|0
1643015520000|2022-01-24 09:12:00|427.62|425.42|427.25|425.05|427.62|425.42|427.25|425.05|0
1643015530000|2022-01-24 09:12:10|427.62|425.42|427.71|425.51|427.71|425.51|427.62|425.42|0
1643015540000|2022-01-24 09:12:20|427.62|425.42|426.69|424.49|427.62|425.42|426.69|424.49|0
1643015550000|2022-01-24 09:12:30|426.14|423.94|425.59|423.39|426.14|423.94|425.59|423.39|0
1643015560000|2022-01-24 09:12:40|425.77|423.57|425.87|423.67|425.95|423.75|425.77|423.57|0
1643015570000|2022-01-24 09:12:50|426.14|423.94|427.62|425.42|427.62|425.42|426.14|423.94|0
1643015580000|2022-01-24 09:13:00|427.71|425.51|427.8|425.6|427.99|425.79|427.71|425.51|0
1643015590000|2022-01-24 09:13:10|427.43|425.23|427.06|424.86|427.43|425.23|426.79|424.59|0
1643015600000|2022-01-24 09:13:20|427.16|424.96|427.62|425.42|427.62|425.42|426.97|424.77|0
1643015610000|2022-01-24 09:13:30|427.43|425.23|427.43|425.23|427.43|425.23|426.97|424.77|0
1643015620000|2022-01-24 09:13:40|427.62|425.42|426.88|424.68|427.62|425.42|426.88|424.68|0
1643015630000|2022-01-24 09:13:50|427.06|424.86|426.51|424.31|427.06|424.86|426.51|424.31|0
1643015640000|2022-01-24 09:14:00|425.95|423.75|425.87|423.67|426.05|423.85|425.87|423.67|0
1643015650000|2022-01-24 09:14:10|425.59|423.39|425.59|423.39|425.59|423.39|425.4|423.2|0
1643015660000|2022-01-24 09:14:20|425.77|423.57|426.42|424.22|426.42|424.22|425.77|423.57|0
1643015670000|2022-01-24 09:14:30|426.69|424.49|426.51|424.31|426.69|424.49|426.32|424.12|0
1643015680000|2022-01-24 09:14:40|426.42|424.22|426.42|424.22|426.51|424.31|426.42|424.22|0
1643015690000|2022-01-24 09:14:50|426.32|424.12|426.69|424.49|427.06|424.86|426.32|424.12|0
1643015700000|2022-01-24 09:15:00|426.51|424.31|427.25|425.05|427.25|425.05|426.51|424.31|0
1643015710000|2022-01-24 09:15:10|427.16|424.96|427.34|425.14|427.34|425.14|427.16|424.96|0
1643015720000|2022-01-24 09:15:20|427.43|425.23|428.17|425.97|428.17|425.97|427.43|425.23|0
1643015730000|2022-01-24 09:15:30|427.99|425.79|427.99|425.79|427.99|425.79|427.8|425.6|0
1643015740000|2022-01-24 09:15:40|427.53|425.33|427.53|425.33|427.53|425.33|427.43|425.23|0
1643015750000|2022-01-24 09:15:50|427.62|425.42|427.8|425.6|427.8|425.6|427.43|425.23|0
1643015760000|2022-01-24 09:16:00|427.98|425.78|427.98|425.78|428.17|425.97|427.98|425.78|0
1643015770000|2022-01-24 09:16:10|428.08|425.88|428.17|425.97|428.17|425.97|428.08|425.88|0
1643015780000|2022-01-24 09:16:20|428.08|425.88|428.17|425.97|428.17|425.97|427.98|425.78|0
1643015790000|2022-01-24 09:16:30|428.08|425.88|428.08|425.88|428.17|425.97|427.98|425.78|0
1643015800000|2022-01-24 09:16:40|428.17|425.97|429.09|426.89|429.09|426.89|428.17|425.97|0
1643015810000|2022-01-24 09:16:50|429.01|426.81|429.28|427.08|429.28|427.08|428.91|426.71|0
1643015820000|2022-01-24 09:17:00|429.09|426.89|429.28|427.08|429.28|427.08|429.09|426.89|0
1643015830000|2022-01-24 09:17:10|429.09|426.89|429.46|427.26|429.46|427.26|429.09|426.89|0
1643015840000|2022-01-24 09:17:20|429.09|426.89|429.56|427.36|429.56|427.36|429.09|426.89|0
1643015850000|2022-01-24 09:17:30|429.65|427.45|429.56|427.36|429.65|427.45|429.46|427.26|0
1643015860000|2022-01-24 09:17:40|429.46|427.26|429.28|427.08|429.46|427.26|429.28|427.08|0
1643015870000|2022-01-24 09:17:50|429.46|427.26|429.84|427.64|429.84|427.64|429.46|427.26|0
1643015880000|2022-01-24 09:18:00|429.93|427.73|429.65|427.45|429.93|427.73|429.65|427.45|0
1643015890000|2022-01-24 09:18:10|429.75|427.55|429.83|427.63|430.02|427.82|429.75|427.55|0
1643015900000|2022-01-24 09:18:20|429.65|427.45|429.09|426.89|429.65|427.45|429.09|426.89|0
1643015910000|2022-01-24 09:18:30|429.01|426.81|428.72|426.52|429.01|426.81|428.72|426.52|0
1643015920000|2022-01-24 09:18:40|429.09|426.89|428.91|426.71|429.09|426.89|428.91|426.71|0
1643015930000|2022-01-24 09:18:50|429.09|426.89|429.46|427.26|429.46|427.26|429.01|426.81|0
1643015940000|2022-01-24 09:19:00|429.28|427.08|429.65|427.45|429.93|427.73|429.28|427.08|0
1643015950000|2022-01-24 09:19:10|429.56|427.36|430.21|428.01|430.21|428.01|429.56|427.36|0
1643015960000|2022-01-24 09:19:20|430.02|427.82|429.83|427.63|430.02|427.82|429.83|427.63|0
1643015970000|2022-01-24 09:19:30|430.21|428.01|430.02|427.82|430.21|428.01|430.02|427.82|0
1643015980000|2022-01-24 09:19:40|430.21|428.01|430.02|427.82|430.21|428.01|429.83|427.63|0
1643015990000|2022-01-24 09:19:50|429.46|427.26|429.83|427.63|429.83|427.63|429.28|427.08|0
1643016000000|2022-01-24 09:20:00|429.65|427.45|429.65|427.45|429.75|427.55|429.65|427.45|0
1643016010000|2022-01-24 09:20:10|429.56|427.36|430.02|427.82|430.02|427.82|429.56|427.36|0
1643016020000|2022-01-24 09:20:20|430.2|428|429.83|427.63|430.3|428.1|429.83|427.63|0
1643016030000|2022-01-24 09:20:30|430.02|427.82|430.02|427.82|430.02|427.82|430.02|427.82|0
1643016040000|2022-01-24 09:20:40|430.2|428|430.2|428|430.2|428|430.2|428|0
1643016050000|2022-01-24 09:20:50|430.39|428.19|430.39|428.19|430.39|428.19|430.39|428.19|0
1643016060000|2022-01-24 09:21:00|430.95|428.75|431.32|429.12|431.5|429.3|430.95|428.75|0
1643016070000|2022-01-24 09:21:10|431.13|428.93|431.13|428.93|431.13|428.93|430.95|428.75|0
1643016080000|2022-01-24 09:21:20|431.23|429.03|431.69|429.49|431.69|429.49|431.23|429.03|0
1643016090000|2022-01-24 09:21:30|431.87|429.67|431.69|429.49|432.25|430.05|431.69|429.49|0
1643016100000|2022-01-24 09:21:40|431.87|429.67|431.87|429.67|431.87|429.67|431.5|429.3|0
1643016110000|2022-01-24 09:21:50|431.69|429.49|431.69|429.49|431.69|429.49|431.5|429.3|0
1643016120000|2022-01-24 09:22:00|431.87|429.67|432.06|429.86|432.25|430.05|431.87|429.67|0
1643016130000|2022-01-24 09:22:10|432.25|430.05|432.25|430.05|432.43|430.23|432.25|430.05|0
1643016140000|2022-01-24 09:22:20|432.43|430.23|432.25|430.05|432.43|430.23|432.25|430.05|0
1643016150000|2022-01-24 09:22:30|432.43|430.23|432.62|430.42|432.62|430.42|432.43|430.23|0
1643016160000|2022-01-24 09:22:40|432.43|430.23|432.62|430.42|432.62|430.42|432.43|430.23|0
1643016170000|2022-01-24 09:22:50|432.43|430.23|432.62|430.42|432.62|430.42|432.43|430.23|0
1643016180000|2022-01-24 09:23:00|432.43|430.23|432.62|430.42|432.62|430.42|432.43|430.23|0
1643016190000|2022-01-24 09:23:10|432.99|430.79|432.8|430.6|432.99|430.79|432.8|430.6|0
1643016200000|2022-01-24 09:23:20|432.9|430.7|432.9|430.7|432.99|430.79|432.62|430.42|0
1643016210000|2022-01-24 09:23:30|432.8|430.6|433.18|430.98|433.18|430.98|432.8|430.6|0
1643016220000|2022-01-24 09:23:40|432.99|430.79|432.71|430.51|432.99|430.79|432.71|430.51|0
1643016230000|2022-01-24 09:23:50|432.8|430.6|432.8|430.6|432.99|430.79|432.8|430.6|0
1643016240000|2022-01-24 09:24:00|432.99|430.79|433.09|430.89|433.09|430.89|432.62|430.42|0
1643016250000|2022-01-24 09:24:10|432.9|430.7|432.62|430.42|432.9|430.7|432.62|430.42|0
1643016270000|2022-01-24 09:24:30|432.9|430.7|432.99|430.79|432.99|430.79|432.9|430.7|0
1643016280000|2022-01-24 09:24:40|433.17|430.97|432.99|430.79|433.17|430.97|432.99|430.79|0
1643016290000|2022-01-24 09:24:50|432.8|430.6|432.24|430.04|432.8|430.6|432.24|430.04|0
1643016300000|2022-01-24 09:25:00|431.87|429.67|431.69|429.49|431.87|429.67|431.69|429.49|0
1643016310000|2022-01-24 09:25:10|431.5|429.3|431.5|429.3|431.5|429.3|431.5|429.3|0
1643016320000|2022-01-24 09:25:20|431.6|429.4|431.69|429.49|431.69|429.49|431.5|429.3|0
1643016330000|2022-01-24 09:25:30|431.5|429.3|431.69|429.49|431.87|429.67|431.5|429.3|0
1643016340000|2022-01-24 09:25:40|431.32|429.12|431.69|429.49|431.69|429.49|431.32|429.12|0
1643016350000|2022-01-24 09:25:50|430.39|428.19|430.39|428.19|430.39|428.19|430.39|428.19|0
1643016360000|2022-01-24 09:26:00|434.77|432.57|434.67|432.47|434.77|432.57|434.67|432.47|0
1643016370000|2022-01-24 09:26:10|434.49|432.29|434.4|432.2|434.49|432.29|434.4|432.2|0
1643016380000|2022-01-24 09:26:20|434.3|432.1|433.38|431.18|434.3|432.1|433.38|431.18|0
1643016390000|2022-01-24 09:26:30|433.2|431|432.85|430.65|433.48|431.28|432.85|430.65|0
1643016400000|2022-01-24 09:26:40|432.67|430.47|432.3|430.1|432.76|430.56|432.3|430.1|0
1643016410000|2022-01-24 09:26:50|432.21|430.01|431.93|429.73|432.21|430.01|431.93|429.73|0
1643016420000|2022-01-24 09:27:00|432.11|429.91|432.67|430.47|432.67|430.47|432.11|429.91|0
1643016430000|2022-01-24 09:27:10|432.48|430.28|432.11|429.91|432.48|430.28|432.11|429.91|0
1643016440000|2022-01-24 09:27:20|431.93|429.73|432.11|429.91|432.21|430.01|431.93|429.73|0
1643016450000|2022-01-24 09:27:30|432.21|430.01|431.74|429.54|432.21|430.01|431.74|429.54|0
1643016460000|2022-01-24 09:27:40|431.56|429.36|431.74|429.54|431.74|429.54|431.37|429.17|0
1643016470000|2022-01-24 09:27:50|431.37|429.17|431.01|428.81|431.37|429.17|431.01|428.81|0
1643016480000|2022-01-24 09:28:00|430.82|428.62|430.45|428.25|431.19|428.99|430.45|428.25|0
1643016490000|2022-01-24 09:28:10|430.64|428.44|430.64|428.44|430.64|428.44|430.45|428.25|0
1643016500000|2022-01-24 09:28:20|430.92|428.72|430.45|428.25|430.92|428.72|430.45|428.25|0
1643016510000|2022-01-24 09:28:30|430.64|428.44|430.45|428.25|430.64|428.44|430.45|428.25|0
1643016520000|2022-01-24 09:28:40|430.82|428.62|430.45|428.25|430.82|428.62|430.45|428.25|0
1643016530000|2022-01-24 09:28:50|430.64|428.44|430.45|428.25|430.64|428.44|430.45|428.25|0
1643016540000|2022-01-24 09:29:00|430.64|428.44|430.82|428.62|431.01|428.81|430.64|428.44|0
1643016550000|2022-01-24 09:29:10|430.73|428.53|431.01|428.81|431.01|428.81|430.73|428.53|0
1643016560000|2022-01-24 09:29:20|431.19|428.99|431.37|429.17|431.37|429.17|431.1|428.9|0
1643016570000|2022-01-24 09:29:30|431.56|429.36|431.74|429.54|431.74|429.54|431.37|429.17|0
1643016580000|2022-01-24 09:29:40|431.93|429.73|431.56|429.36|431.93|429.73|431.37|429.17|0
1643016590000|2022-01-24 09:29:50|431.74|429.54|431.37|429.17|431.74|429.54|431.37|429.17|0
1643016600000|2022-01-24 09:30:00|431.74|429.54|432.02|429.82|432.02|429.82|431.37|429.17|0
1643016610000|2022-01-24 09:30:10|431.93|429.73|431.29|429.09|431.93|429.73|431.29|429.09|0
1643016620000|2022-01-24 09:30:20|431.37|429.17|430.55|428.35|431.37|429.17|430.55|428.35|0
1643016630000|2022-01-24 09:30:30|430.27|428.07|430.27|428.07|430.27|428.07|430.08|427.88|0
1643016640000|2022-01-24 09:30:40|430.18|427.98|430.27|428.07|430.27|428.07|430.18|427.98|0
1643016650000|2022-01-24 09:30:50|430.64|428.44|430.45|428.25|430.64|428.44|430.45|428.25|0
1643016660000|2022-01-24 09:31:00|430.82|428.62|431.29|429.09|431.56|429.36|430.82|428.62|0
1643016670000|2022-01-24 09:31:10|431.19|428.99|431.01|428.81|431.19|428.99|431.01|428.81|0
1643016680000|2022-01-24 09:31:20|431|428.8|430.73|428.53|431|428.8|430.73|428.53|0
1643016690000|2022-01-24 09:31:30|430.64|428.44|430.82|428.62|430.82|428.62|430.55|428.35|0
1643016700000|2022-01-24 09:31:40|430.64|428.44|430.08|427.88|430.64|428.44|430.08|427.88|0
1643016710000|2022-01-24 09:31:50|430.27|428.07|429.9|427.7|430.27|428.07|429.9|427.7|0
1643016720000|2022-01-24 09:32:00|430.64|428.44|431|428.8|431|428.8|430.45|428.25|0
1643016730000|2022-01-24 09:32:10|430.82|428.62|430.27|428.07|430.82|428.62|430.08|427.88|0
1643016740000|2022-01-24 09:32:20|430.45|428.25|430.73|428.53|430.73|428.53|430.45|428.25|0
1643016750000|2022-01-24 09:32:30|430.92|428.72|430.45|428.25|430.92|428.72|430.45|428.25|0
1643016760000|2022-01-24 09:32:40|430.64|428.44|430|427.8|430.64|428.44|430|427.8|0
1643016770000|2022-01-24 09:32:50|430.08|427.88|430.27|428.07|430.27|428.07|430|427.8|0
1643016780000|2022-01-24 09:33:00|430.36|428.16|430.64|428.44|430.82|428.62|430.27|428.07|0
1643016790000|2022-01-24 09:33:10|430.82|428.62|430.92|428.72|430.92|428.72|430.82|428.62|0
1643016800000|2022-01-24 09:33:20|430.82|428.62|431|428.8|431|428.8|430.64|428.44|0
1643016810000|2022-01-24 09:33:30|430.82|428.62|431.19|428.99|431.19|428.99|430.82|428.62|0
1643016820000|2022-01-24 09:33:40|431.56|429.36|430.82|428.62|431.56|429.36|430.82|428.62|0
1643016830000|2022-01-24 09:33:50|430.64|428.44|430.45|428.25|430.64|428.44|430.36|428.16|0
1643016840000|2022-01-24 09:34:00|430.64|428.44|431|428.8|431|428.8|430.64|428.44|0
1643016850000|2022-01-24 09:34:10|431.19|428.99|431.47|429.27|431.47|429.27|431.19|428.99|0
1643016860000|2022-01-24 09:34:20|431.37|429.17|431.56|429.36|431.56|429.36|431.37|429.17|0
1643016870000|2022-01-24 09:34:30|431.37|429.17|431.19|428.99|431.37|429.17|431.19|428.99|0
1643016880000|2022-01-24 09:34:40|431|428.8|431|428.8|431|428.8|431|428.8|0
1643016890000|2022-01-24 09:34:50|431.1|428.9|431.56|429.36|431.56|429.36|431.1|428.9|0
1643016900000|2022-01-24 09:35:00|431.37|429.17|431.74|429.54|431.74|429.54|431.37|429.17|0
1643016910000|2022-01-24 09:35:10|432.29|430.09|432.11|429.91|432.29|430.09|432.11|429.91|0
1643016920000|2022-01-24 09:35:20|431.92|429.72|432.21|430.01|432.21|430.01|431.84|429.64|0
1643016930000|2022-01-24 09:35:30|432.02|429.82|431.37|429.17|432.02|429.82|431.37|429.17|0
1643016940000|2022-01-24 09:35:40|431|428.8|430.91|428.71|431|428.8|430.82|428.62|0
1643016950000|2022-01-24 09:35:50|431.19|428.99|431.37|429.17|431.37|429.17|431|428.8|0
1643016960000|2022-01-24 09:36:00|431.47|429.27|432.29|430.09|432.29|430.09|431.47|429.27|0
1643016970000|2022-01-24 09:36:10|431.74|429.54|432.02|429.82|432.02|429.82|431.74|429.54|0
1643016980000|2022-01-24 09:36:20|431.92|429.72|431.92|429.72|431.92|429.72|431.28|429.08|0
1643016990000|2022-01-24 09:36:30|431.84|429.64|431.56|429.36|431.84|429.64|431.56|429.36|0
1643017000000|2022-01-24 09:36:40|431.19|428.99|431.1|428.9|431.19|428.99|431|428.8|0
1643017010000|2022-01-24 09:36:50|430.45|428.25|430.27|428.07|430.45|428.25|430.27|428.07|0
1643017020000|2022-01-24 09:37:00|430.08|427.88|430.18|427.98|430.18|427.98|429.71|427.51|0
1643017030000|2022-01-24 09:37:10|430.08|427.88|430.27|428.07|430.27|428.07|430.08|427.88|0
1643017040000|2022-01-24 09:37:20|430.45|428.25|429.9|427.7|430.45|428.25|429.9|427.7|0
1643017050000|2022-01-24 09:37:30|429.81|427.61|429.53|427.33|429.81|427.61|429.53|427.33|0
1643017060000|2022-01-24 09:37:40|429.35|427.15|429.53|427.33|429.53|427.33|429.35|427.15|0
1643017070000|2022-01-24 09:37:50|429.63|427.43|429.71|427.51|429.71|427.51|429.35|427.15|0
1643017080000|2022-01-24 09:38:00|429.99|427.79|429.99|427.79|430.08|427.88|429.81|427.61|0
1643017090000|2022-01-24 09:38:10|430.27|428.07|430.27|428.07|430.27|428.07|430.27|428.07|0
1643017100000|2022-01-24 09:38:20|430.08|427.88|430.55|428.35|430.55|428.35|430.08|427.88|0
1643017110000|2022-01-24 09:38:30|431.1|428.9|431.1|428.9|431.1|428.9|431.1|428.9|0
1643017120000|2022-01-24 09:38:40|431.19|428.99|431.19|428.99|431.19|428.99|431|428.8|0
1643017130000|2022-01-24 09:38:50|431.37|429.17|431.37|429.17|431.37|429.17|431.37|429.17|0
1643017140000|2022-01-24 09:39:00|431.19|428.99|431.55|429.35|431.55|429.35|431.19|428.99|0
1643017150000|2022-01-24 09:39:10|431.28|429.08|431.19|428.99|431.37|429.17|431.19|428.99|0
1643017160000|2022-01-24 09:39:20|431.37|429.17|431.55|429.35|431.55|429.35|431.37|429.17|0
1643017170000|2022-01-24 09:39:30|431.74|429.54|432.11|429.91|432.11|429.91|431.74|429.54|0
1643017180000|2022-01-24 09:39:40|432.2|430|431.92|429.72|432.2|430|431.92|429.72|0
1643017190000|2022-01-24 09:39:50|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1643017200000|2022-01-24 09:40:00|432.2|430|433.21|431.01|433.21|431.01|432.2|430|0
1643017210000|2022-01-24 09:40:10|433.03|430.83|432.66|430.46|433.03|430.83|432.48|430.28|0
1643017220000|2022-01-24 09:40:20|432.85|430.65|432.85|430.65|433.03|430.83|432.85|430.65|0
1643017230000|2022-01-24 09:40:30|433.03|430.83|433.21|431.01|433.21|431.01|433.03|430.83|0
1643017240000|2022-01-24 09:40:40|433.4|431.2|433.21|431.01|433.4|431.2|433.21|431.01|0
1643017250000|2022-01-24 09:40:50|432.57|430.37|432.2|430|432.57|430.37|432.2|430|0
1643017260000|2022-01-24 09:41:00|432.11|429.91|432.02|429.82|432.11|429.91|431.92|429.72|0
1643017270000|2022-01-24 09:41:10|431.92|429.72|431.37|429.17|431.92|429.72|431.37|429.17|0
1643017280000|2022-01-24 09:41:20|431.65|429.45|432.29|430.09|432.29|430.09|431.65|429.45|0
1643017290000|2022-01-24 09:41:30|433.03|430.83|433.4|431.2|433.4|431.2|433.03|430.83|0
1643017300000|2022-01-24 09:41:40|433.21|431.01|432.66|430.46|433.21|431.01|432.66|430.46|0
1643017310000|2022-01-24 09:41:50|432.84|430.64|432.84|430.64|432.84|430.64|432.66|430.46|0
1643017320000|2022-01-24 09:42:00|433.03|430.83|432.66|430.46|433.03|430.83|432.66|430.46|0
1643017330000|2022-01-24 09:42:10|432.84|430.64|433.03|430.83|433.21|431.01|432.84|430.64|0
1643017340000|2022-01-24 09:42:20|433.4|431.2|433.21|431.01|433.4|431.2|433.21|431.01|0
1643017350000|2022-01-24 09:42:30|433.31|431.11|433.21|431.01|433.31|431.11|433.03|430.83|0
1643017360000|2022-01-24 09:42:40|433.03|430.83|432.48|430.28|433.03|430.83|432.48|430.28|0
1643017370000|2022-01-24 09:42:50|432.29|430.09|432.11|429.91|432.29|430.09|432.11|429.91|0
1643017380000|2022-01-24 09:43:00|431.65|429.45|431.65|429.45|431.65|429.45|431.65|429.45|0
1643017390000|2022-01-24 09:43:10|431.55|429.35|431.1|428.9|431.55|429.35|431.1|428.9|0
1643017400000|2022-01-24 09:43:20|431.37|429.17|431|428.8|431.37|429.17|431|428.8|0
1643017410000|2022-01-24 09:43:30|430.63|428.43|431.18|428.98|431.18|428.98|430.63|428.43|0
1643017420000|2022-01-24 09:43:40|431.37|429.17|430.63|428.43|431.37|429.17|430.63|428.43|0
1643017430000|2022-01-24 09:43:50|430.82|428.62|430.26|428.06|430.82|428.62|430.26|428.06|0
1643017440000|2022-01-24 09:44:00|430.45|428.25|430.26|428.06|430.45|428.25|430.26|428.06|0
1643017450000|2022-01-24 09:44:10|430.45|428.25|430.91|428.71|431.37|429.17|430.45|428.25|0
1643017460000|2022-01-24 09:44:20|431|428.8|431.37|429.17|431.55|429.35|431|428.8|0
1643017470000|2022-01-24 09:44:30|432.11|429.91|431.83|429.63|432.11|429.91|431.83|429.63|0
1643017480000|2022-01-24 09:44:40|431.74|429.54|432.02|429.82|432.02|429.82|431.74|429.54|0
1643017490000|2022-01-24 09:44:50|432.11|429.91|432.11|429.91|432.11|429.91|431.92|429.72|0
1643017500000|2022-01-24 09:45:00|432.29|430.09|433.31|431.11|433.31|431.11|432.29|430.09|0
1643017510000|2022-01-24 09:45:10|433.4|431.2|433.21|431.01|433.4|431.2|433.21|431.01|0
1643017520000|2022-01-24 09:45:20|433.31|431.11|433.77|431.57|433.77|431.57|433.21|431.01|0
1643017530000|2022-01-24 09:45:30|434.69|432.49|434.32|432.12|434.69|432.49|434.32|432.12|0
1643017540000|2022-01-24 09:45:40|434.51|432.31|434.69|432.49|434.69|432.49|434.51|432.31|0
1643017550000|2022-01-24 09:45:50|433.77|431.57|434.32|432.12|434.32|432.12|433.77|431.57|0
1643017560000|2022-01-24 09:46:00|434.42|432.22|433.95|431.75|434.42|432.22|433.95|431.75|0
1643017570000|2022-01-24 09:46:10|433.77|431.57|433.77|431.57|433.77|431.57|433.77|431.57|0
1643017580000|2022-01-24 09:46:20|433.58|431.38|433.77|431.57|433.95|431.75|433.58|431.38|0
1643017590000|2022-01-24 09:46:30|434.05|431.85|434.69|432.49|434.88|432.68|434.05|431.85|0
1643017600000|2022-01-24 09:46:40|435.25|433.05|434.79|432.59|435.25|433.05|434.79|432.59|0
1643017610000|2022-01-24 09:46:50|435.16|432.96|435.43|433.23|435.43|433.23|434.97|432.77|0
1643017620000|2022-01-24 09:47:00|434.88|432.68|435.25|433.05|435.25|433.05|434.88|432.68|0
1643017630000|2022-01-24 09:47:10|435.43|433.23|435.25|433.05|435.43|433.23|435.25|433.05|0
1643017640000|2022-01-24 09:47:20|435.06|432.86|435.16|432.96|435.25|433.05|435.06|432.86|0
1643017650000|2022-01-24 09:47:30|435.06|432.86|435.16|432.96|435.16|432.96|434.88|432.68|0
1643017660000|2022-01-24 09:47:40|435.25|433.05|435.34|433.14|435.34|433.14|435.25|433.05|0
1643017670000|2022-01-24 09:47:50|435.25|433.05|435.34|433.14|435.43|433.23|435.25|433.05|0
1643017680000|2022-01-24 09:48:00|434.88|432.68|434.69|432.49|434.88|432.68|434.69|432.49|0
1643017690000|2022-01-24 09:48:10|434.6|432.4|435.25|433.05|435.25|433.05|434.6|432.4|0
1643017700000|2022-01-24 09:48:20|435.43|433.23|435.16|432.96|435.43|433.23|435.16|432.96|0
1643017710000|2022-01-24 09:48:30|435.43|433.23|435.43|433.23|435.62|433.42|435.43|433.23|0
1643017720000|2022-01-24 09:48:40|435.62|433.42|434.88|432.68|435.62|433.42|434.88|432.68|0
1643017730000|2022-01-24 09:48:50|434.51|432.31|433.95|431.75|434.51|432.31|433.95|431.75|0
1643017740000|2022-01-24 09:49:00|433.77|431.57|433.77|431.57|433.95|431.75|433.77|431.57|0
1643017750000|2022-01-24 09:49:10|433.21|431.01|433.77|431.57|433.77|431.57|433.21|431.01|0
1643017760000|2022-01-24 09:49:20|433.95|431.75|433.49|431.29|433.95|431.75|433.4|431.2|0
1643017770000|2022-01-24 09:49:30|433.03|430.83|433.21|431.01|433.21|431.01|433.03|430.83|0
1643017780000|2022-01-24 09:49:40|433.4|431.2|433.4|431.2|433.4|431.2|433.4|431.2|0
1643017790000|2022-01-24 09:49:50|433.31|431.11|432.47|430.27|433.4|431.2|432.47|430.27|0
1643017800000|2022-01-24 09:50:00|432.29|430.09|432.47|430.27|432.47|430.27|432.29|430.09|0
1643017810000|2022-01-24 09:50:10|432.1|429.9|431|428.8|432.1|429.9|431|428.8|0
1643017820000|2022-01-24 09:50:20|430.91|428.71|431|428.8|431.18|428.98|430.91|428.71|0
1643017830000|2022-01-24 09:50:30|430.81|428.61|430.45|428.25|431|428.8|430.45|428.25|0
1643017840000|2022-01-24 09:50:40|430.63|428.43|429.8|427.6|430.63|428.43|429.8|427.6|0
1643017850000|2022-01-24 09:50:50|429.89|427.69|430.44|428.24|430.45|428.25|429.89|427.69|0
1643017860000|2022-01-24 09:51:00|430.63|428.43|430.54|428.34|430.63|428.43|430.54|428.34|0
1643017870000|2022-01-24 09:51:10|430.44|428.24|429.71|427.51|430.44|428.24|429.71|427.51|0
1643017880000|2022-01-24 09:51:20|430.08|427.88|430.44|428.24|430.44|428.24|430.08|427.88|0
1643017890000|2022-01-24 09:51:30|430.26|428.06|430.44|428.24|430.44|428.24|430.26|428.06|0
1643017900000|2022-01-24 09:51:40|430.54|428.34|430.81|428.61|430.81|428.61|430.54|428.34|0
1643017910000|2022-01-24 09:51:50|430.63|428.43|430.44|428.24|430.81|428.61|430.44|428.24|0
1643017920000|2022-01-24 09:52:00|430.36|428.16|429.52|427.32|430.36|428.16|429.52|427.32|0
1643017930000|2022-01-24 09:52:10|429.34|427.14|429.16|426.96|429.34|427.14|429.16|426.96|0
1643017940000|2022-01-24 09:52:20|429.34|427.14|430.08|427.88|430.08|427.88|429.34|427.14|0
1643017950000|2022-01-24 09:52:30|429.89|427.69|429.99|427.79|430.08|427.88|429.89|427.69|0
1643017960000|2022-01-24 09:52:40|430.08|427.88|430.26|428.06|430.26|428.06|430.08|427.88|0
1643017970000|2022-01-24 09:52:50|430.63|428.43|431.55|429.35|431.55|429.35|430.63|428.43|0
1643017980000|2022-01-24 09:53:00|431.37|429.17|431.73|429.53|431.73|429.53|431.37|429.17|0
1643017990000|2022-01-24 09:53:10|431.65|429.45|430.81|428.61|431.65|429.45|430.81|428.61|0
1643018000000|2022-01-24 09:53:20|430.63|428.43|431.36|429.16|431.36|429.16|430.63|428.43|0
1643018010000|2022-01-24 09:53:30|431.55|429.35|431.36|429.16|431.55|429.35|431.36|429.16|0
1643018020000|2022-01-24 09:53:40|431.55|429.35|431.36|429.16|431.55|429.35|431.36|429.16|0
1643018030000|2022-01-24 09:53:50|432.1|429.9|432.47|430.27|432.66|430.46|432.1|429.9|0
1643018040000|2022-01-24 09:54:00|432.57|430.37|432.29|430.09|432.66|430.46|432.29|430.09|0
1643018050000|2022-01-24 09:54:10|432.47|430.27|432.01|429.81|432.47|430.27|432.01|429.81|0
1643018060000|2022-01-24 09:54:20|431.92|429.72|431.73|429.53|431.92|429.72|431.73|429.53|0
1643018070000|2022-01-24 09:54:30|431.55|429.35|431.83|429.63|431.92|429.72|431.55|429.35|0
1643018080000|2022-01-24 09:54:40|431.64|429.44|431.36|429.16|431.73|429.53|431.36|429.16|0
1643018090000|2022-01-24 09:54:50|431.92|429.72|431.92|429.72|431.92|429.72|431.92|429.72|0
1643018100000|2022-01-24 09:55:00|431.55|429.35|431.18|428.98|431.92|429.72|431.18|428.98|0
1643018110000|2022-01-24 09:55:10|431.09|428.89|431|428.8|431.09|428.89|431|428.8|0
1643018120000|2022-01-24 09:55:20|430.91|428.71|431.55|429.35|431.55|429.35|430.91|428.71|0
1643018130000|2022-01-24 09:55:30|431.92|429.72|431.73|429.53|431.92|429.72|431.73|429.53|0
1643018140000|2022-01-24 09:55:40|431.83|429.63|432.47|430.27|432.47|430.27|431.83|429.63|0
1643018150000|2022-01-24 09:55:50|432.65|430.45|432.57|430.37|432.65|430.45|432.38|430.18|0
1643018160000|2022-01-24 09:56:00|432.47|430.27|432.47|430.27|432.57|430.37|432.38|430.18|0
1643018170000|2022-01-24 09:56:10|432.65|430.45|433.02|430.82|433.02|430.82|432.65|430.45|0
1643018180000|2022-01-24 09:56:20|433.21|431.01|433.21|431.01|433.21|431.01|433.21|431.01|0
1643018190000|2022-01-24 09:56:30|433.3|431.1|433.21|431.01|433.3|431.1|433.21|431.01|0
1643018200000|2022-01-24 09:56:40|433.12|430.92|432.47|430.27|433.12|430.92|432.47|430.27|0
1643018210000|2022-01-24 09:56:50|432.65|430.45|432.29|430.09|432.75|430.55|432.29|430.09|0
1643018220000|2022-01-24 09:57:00|432.38|430.18|432.47|430.27|432.57|430.37|432.38|430.18|0
1643018230000|2022-01-24 09:57:10|432.2|430|431.73|429.53|432.2|430|431.73|429.53|0
1643018240000|2022-01-24 09:57:20|431.64|429.44|431.18|428.98|431.83|429.63|431.18|428.98|0
1643018250000|2022-01-24 09:57:30|430.99|428.79|430.99|428.79|430.99|428.79|430.99|428.79|0
1643018260000|2022-01-24 09:57:40|430.81|428.61|430.99|428.79|431.27|429.07|430.81|428.61|0
1643018270000|2022-01-24 09:57:50|430.81|428.61|430.63|428.43|430.81|428.61|430.54|428.34|0
1643018280000|2022-01-24 09:58:00|430.81|428.61|431.36|429.16|431.55|429.35|430.81|428.61|0
1643018290000|2022-01-24 09:58:10|430.99|428.79|430.44|428.24|430.99|428.79|430.44|428.24|0
1643018300000|2022-01-24 09:58:20|430.54|428.34|430.99|428.79|430.99|428.79|430.54|428.34|0
1643018310000|2022-01-24 09:58:30|431.73|429.53|431.73|429.53|431.73|429.53|431.73|429.53|0
1643018320000|2022-01-24 09:58:40|432.1|429.9|432.1|429.9|432.1|429.9|432.1|429.9|0
1643018330000|2022-01-24 09:58:50|432.28|430.08|432.1|429.9|432.28|430.08|431.92|429.72|0
1643018340000|2022-01-24 09:59:00|431.92|429.72|431.92|429.72|432.01|429.81|431.92|429.72|0
1643018350000|2022-01-24 09:59:10|432.28|430.08|432.47|430.27|432.65|430.45|432.28|430.08|0
1643018360000|2022-01-24 09:59:20|432.38|430.18|432.47|430.27|432.47|430.27|432.1|429.9|0
1643018370000|2022-01-24 09:59:30|432.65|430.45|432.2|430|432.65|430.45|432.1|429.9|0
1643018380000|2022-01-24 09:59:40|432.28|430.08|432.2|430|432.28|430.08|432.2|430|0
1643018390000|2022-01-24 09:59:50|431.92|429.72|432.1|429.9|432.1|429.9|431.73|429.53|0
1643018400000|2022-01-24 10:00:00|432.28|430.08|433.39|431.19|433.39|431.19|432.28|430.08|0
1643018410000|2022-01-24 10:00:10|433.21|431.01|432.38|430.18|433.3|431.1|432.38|430.18|0
1643018420000|2022-01-24 10:00:20|432.65|430.45|432.56|430.36|432.65|430.45|432.38|430.18|0
1643018430000|2022-01-24 10:00:30|432.84|430.64|432.28|430.08|432.84|430.64|432.1|429.9|0
1643018440000|2022-01-24 10:00:40|432.1|429.9|432.28|430.08|432.28|430.08|432.1|429.9|0
1643018450000|2022-01-24 10:00:50|432.38|430.18|433.3|431.1|433.3|431.1|432.38|430.18|0
1643018460000|2022-01-24 10:01:00|433.49|431.29|433.58|431.38|433.58|431.38|433.39|431.19|0
1643018470000|2022-01-24 10:01:10|433.76|431.56|433.21|431.01|433.76|431.56|433.21|431.01|0
1643018480000|2022-01-24 10:01:20|433.39|431.19|433.39|431.19|433.39|431.19|433.39|431.19|0
1643018490000|2022-01-24 10:01:30|433.3|431.1|433.39|431.19|433.58|431.38|433.21|431.01|0
1643018500000|2022-01-24 10:01:40|433.02|430.82|433.39|431.19|433.39|431.19|433.02|430.82|0
1643018510000|2022-01-24 10:01:50|433.67|431.47|433.76|431.56|433.76|431.56|433.58|431.38|0
1643018520000|2022-01-24 10:02:00|433.95|431.75|433.49|431.29|433.95|431.75|433.49|431.29|0
1643018530000|2022-01-24 10:02:10|433.86|431.66|434.87|432.67|434.87|432.67|433.86|431.66|0
1643018540000|2022-01-24 10:02:20|434.97|432.77|434.23|432.03|434.97|432.77|434.23|432.03|0
1643018550000|2022-01-24 10:02:30|434.6|432.4|435.05|432.85|435.05|432.85|434.6|432.4|0
1643018560000|2022-01-24 10:02:40|434.97|432.77|435.15|432.95|435.34|433.14|434.97|432.77|0
1643018570000|2022-01-24 10:02:50|435.24|433.04|435.43|433.23|435.52|433.32|435.24|433.04|0
1643018580000|2022-01-24 10:03:00|435.24|433.04|435.42|433.22|435.42|433.22|435.05|432.85|0
1643018590000|2022-01-24 10:03:10|435.52|433.32|436.35|434.15|436.35|434.15|435.52|433.32|0
1643018600000|2022-01-24 10:03:20|436.26|434.06|436.72|434.52|437.09|434.89|436.26|434.06|0
1643018610000|2022-01-24 10:03:30|436.45|434.25|436.45|434.25|436.54|434.34|436.45|434.25|0
1643018620000|2022-01-24 10:03:40|436.63|434.43|436.35|434.15|436.63|434.43|435.98|433.78|0
1643018630000|2022-01-24 10:03:50|436.54|434.34|435.8|433.6|436.54|434.34|435.8|433.6|0
1643018640000|2022-01-24 10:04:00|435.52|433.32|436.26|434.06|436.26|434.06|435.52|433.32|0
1643018650000|2022-01-24 10:04:10|436.17|433.97|435.79|433.59|436.17|433.97|435.79|433.59|0
1643018660000|2022-01-24 10:04:20|435.34|433.14|435.42|433.22|435.42|433.22|435.24|433.04|0
1643018670000|2022-01-24 10:04:30|435.24|433.04|435.05|432.85|435.24|433.04|435.05|432.85|0
1643018680000|2022-01-24 10:04:40|434.87|432.67|434.68|432.48|434.87|432.67|434.68|432.48|0
1643018690000|2022-01-24 10:04:50|435.34|433.14|436.35|434.15|436.35|434.15|435.34|433.14|0
1643018700000|2022-01-24 10:05:00|435.79|433.59|435.42|433.22|435.79|433.59|435.42|433.22|0
1643018710000|2022-01-24 10:05:10|435.24|433.04|434.78|432.58|435.24|433.04|434.78|432.58|0
1643018720000|2022-01-24 10:05:20|434.87|432.67|435.15|432.95|435.15|432.95|434.87|432.67|0
1643018730000|2022-01-24 10:05:30|435.24|433.04|435.42|433.22|435.42|433.22|435.15|432.95|0
1643018740000|2022-01-24 10:05:40|435.79|433.59|435.79|433.59|435.79|433.59|435.71|433.51|0
1643018750000|2022-01-24 10:05:50|436.16|433.96|436.54|434.34|436.54|434.34|436.16|433.96|0
1643018760000|2022-01-24 10:06:00|436.35|434.15|437.28|435.08|437.28|435.08|436.35|434.15|0
1643018770000|2022-01-24 10:06:10|437.65|435.45|437.83|435.63|437.83|435.63|437.65|435.45|0
1643018780000|2022-01-24 10:06:20|438.39|436.19|438.12|435.92|438.39|436.19|437.75|435.55|0
1643018790000|2022-01-24 10:06:30|437.65|435.45|438.3|436.1|438.3|436.1|437.65|435.45|0
1643018800000|2022-01-24 10:06:40|438.39|436.19|438.39|436.19|438.76|436.56|438.39|436.19|0
1643018810000|2022-01-24 10:06:50|438.02|435.82|438.95|436.75|438.95|436.75|438.02|435.82|0
1643018820000|2022-01-24 10:07:00|438.76|436.56|438.95|436.75|438.95|436.75|438.76|436.56|0
1643018830000|2022-01-24 10:07:10|438.76|436.56|438.58|436.38|438.76|436.56|438.21|436.01|0
1643018840000|2022-01-24 10:07:20|438.67|436.47|438.58|436.38|438.67|436.47|438.58|436.38|0
1643018850000|2022-01-24 10:07:30|438.76|436.56|439.88|437.68|439.88|437.68|438.76|436.56|0
1643018860000|2022-01-24 10:07:40|439.79|437.59|440.25|438.05|440.72|438.52|439.79|437.59|0
1643018870000|2022-01-24 10:07:50|440.35|438.15|440.91|438.71|440.91|438.71|440.35|438.15|0
1643018880000|2022-01-24 10:08:00|440.72|438.52|440.44|438.24|440.72|438.52|440.44|438.24|0
1643018890000|2022-01-24 10:08:10|440.62|438.42|440.81|438.61|440.81|438.61|440.44|438.24|0
1643018900000|2022-01-24 10:08:20|440.72|438.52|440.72|438.52|441|438.8|440.72|438.52|0
1643018910000|2022-01-24 10:08:30|440.62|438.42|440.25|438.05|440.62|438.42|440.25|438.05|0
1643018920000|2022-01-24 10:08:40|440.44|438.24|440.81|438.61|441|438.8|440.44|438.24|0
1643018930000|2022-01-24 10:08:50|441|438.8|440.81|438.61|441|438.8|440.81|438.61|0
1643018940000|2022-01-24 10:09:00|440.91|438.71|440.81|438.61|440.91|438.71|440.81|438.61|0
1643018950000|2022-01-24 10:09:10|440.25|438.05|440.06|437.86|440.25|438.05|440.06|437.86|0
1643018960000|2022-01-24 10:09:20|440.25|438.05|440.25|438.05|440.25|438.05|440.06|437.86|0
1643018970000|2022-01-24 10:09:30|440.06|437.86|439.88|437.68|440.06|437.86|439.88|437.68|0
1643018980000|2022-01-24 10:09:40|441|438.8|441.09|438.89|441.09|438.89|441|438.8|0
1643018990000|2022-01-24 10:09:50|441|438.8|440.91|438.71|441|438.8|440.81|438.61|0
1643019000000|2022-01-24 10:10:00|440.62|438.42|442.12|439.92|442.12|439.92|440.62|438.42|0
1643019010000|2022-01-24 10:10:10|442.49|440.29|441.37|439.17|442.49|440.29|441.37|439.17|0
1643019020000|2022-01-24 10:10:20|441.18|438.98|441.56|439.36|441.93|439.73|441.18|438.98|0
1643019030000|2022-01-24 10:10:30|441.74|439.54|441.74|439.54|441.74|439.54|441.74|439.54|0
1643019040000|2022-01-24 10:10:40|441.56|439.36|441.74|439.54|441.93|439.73|441.56|439.36|0
1643019050000|2022-01-24 10:10:50|441.93|439.73|442.67|440.47|443.05|440.85|441.93|439.73|0
1643019060000|2022-01-24 10:11:00|442.03|439.83|442.49|440.29|442.49|440.29|441.93|439.73|0
1643019070000|2022-01-24 10:11:10|442.77|440.57|442.4|440.2|442.77|440.57|442.4|440.2|0
1643019080000|2022-01-24 10:11:20|442.11|439.91|442.49|440.29|442.49|440.29|442.11|439.91|0
1643019090000|2022-01-24 10:11:30|442.3|440.1|442.11|439.91|442.3|440.1|442.11|439.91|0
1643019100000|2022-01-24 10:11:40|442.21|440.01|442.3|440.1|442.3|440.1|442.21|440.01|0
1643019110000|2022-01-24 10:11:50|442.49|440.29|443.98|441.78|443.98|441.78|442.49|440.29|0
1643019120000|2022-01-24 10:12:00|443.8|441.6|443.98|441.78|443.98|441.78|443.23|441.03|0
1643019130000|2022-01-24 10:12:10|443.33|441.13|443.15|440.95|443.52|441.32|442.86|440.66|0
1643019140000|2022-01-24 10:12:20|443.42|441.22|443.61|441.41|443.8|441.6|443.42|441.22|0
1643019150000|2022-01-24 10:12:30|443.33|441.13|443.71|441.51|443.71|441.51|443.33|441.13|0
1643019160000|2022-01-24 10:12:40|443.8|441.6|443.98|441.78|444.27|442.07|443.8|441.6|0
1643019170000|2022-01-24 10:12:50|444.08|441.88|444.17|441.97|444.17|441.97|443.98|441.78|0
1643019180000|2022-01-24 10:13:00|443.98|441.78|443.98|441.78|444.08|441.88|443.98|441.78|0
1643019190000|2022-01-24 10:13:10|443.8|441.6|443.8|441.6|444.27|442.07|443.8|441.6|0
1643019200000|2022-01-24 10:13:20|443.98|441.78|444.45|442.25|444.54|442.34|443.98|441.78|0
1643019210000|2022-01-24 10:13:30|444.36|442.16|444.73|442.53|444.92|442.72|444.36|442.16|0
1643019220000|2022-01-24 10:13:40|444.45|442.25|444.92|442.72|444.92|442.72|444.45|442.25|0
1643019230000|2022-01-24 10:13:50|445.02|442.82|444.73|442.53|445.02|442.82|444.73|442.53|0
1643019240000|2022-01-24 10:14:00|444.54|442.34|444.73|442.53|444.73|442.53|444.54|442.34|0
1643019250000|2022-01-24 10:14:10|444.54|442.34|443.98|441.78|444.54|442.34|443.98|441.78|0
1643019260000|2022-01-24 10:14:20|444.92|442.72|445.48|443.28|445.48|443.28|444.92|442.72|0
1643019270000|2022-01-24 10:14:30|445.1|442.9|445.2|443|445.2|443|444.92|442.72|0
1643019280000|2022-01-24 10:14:40|445.1|442.9|444.45|442.25|445.1|442.9|444.45|442.25|0
1643019290000|2022-01-24 10:14:50|444.17|441.97|442.7|440.5|444.36|442.16|442.7|440.5|0
1643019300000|2022-01-24 10:15:00|445.52|443.32|445.89|443.69|445.99|443.79|445.52|443.32|0
1643019310000|2022-01-24 10:15:10|446.08|443.88|445.24|443.04|446.08|443.88|445.24|443.04|0
1643019320000|2022-01-24 10:15:20|445.14|442.94|446.26|444.06|446.26|444.06|445.14|442.94|0
1643019330000|2022-01-24 10:15:30|446.73|444.53|448.04|445.84|448.04|445.84|446.64|444.44|0
1643019340000|2022-01-24 10:15:40|447.57|445.37|446.45|444.25|447.57|445.37|446.45|444.25|0
1643019350000|2022-01-24 10:15:50|446.55|444.35|445.95|443.75|446.55|444.35|445.76|443.56|0
1643019360000|2022-01-24 10:16:00|446.13|443.93|445.48|443.28|446.13|443.93|445.48|443.28|0
1643019370000|2022-01-24 10:16:10|445.2|443|445.2|443|445.2|443|445.01|442.81|0
1643019380000|2022-01-24 10:16:20|445.01|442.81|444.82|442.62|445.01|442.81|444.82|442.62|0
1643019390000|2022-01-24 10:16:30|445.01|442.81|444.64|442.44|445.01|442.81|444.45|442.25|0
1643019400000|2022-01-24 10:16:40|444.45|442.25|445.38|443.18|445.38|443.18|444.45|442.25|0
1643019410000|2022-01-24 10:16:50|445.57|443.37|445.01|442.81|445.57|443.37|444.82|442.62|0
1643019420000|2022-01-24 10:17:00|444.82|442.62|444.64|442.44|445.01|442.81|444.64|442.44|0
1643019430000|2022-01-24 10:17:10|444.36|442.16|444.45|442.25|444.45|442.25|444.26|442.06|0
1643019440000|2022-01-24 10:17:20|444.36|442.16|444.92|442.72|444.92|442.72|444.36|442.16|0
1643019450000|2022-01-24 10:17:30|444.73|442.53|444.64|442.44|444.73|442.53|444.45|442.25|0
1643019460000|2022-01-24 10:17:40|444.82|442.62|444.92|442.72|444.92|442.72|444.82|442.62|0
1643019470000|2022-01-24 10:17:50|445.01|442.81|445.01|442.81|445.11|442.91|445.01|442.81|0
1643019480000|2022-01-24 10:18:00|444.82|442.62|444.82|442.62|444.82|442.62|444.82|442.62|0
1643019490000|2022-01-24 10:18:10|445.2|443|444.82|442.62|445.2|443|444.82|442.62|0
1643019500000|2022-01-24 10:18:20|445.11|442.91|445.38|443.18|445.38|443.18|445.11|442.91|0
1643019510000|2022-01-24 10:18:30|445.48|443.28|445.95|443.75|445.95|443.75|445.48|443.28|0
1643019520000|2022-01-24 10:18:40|445.86|443.66|447.07|444.87|447.07|444.87|445.86|443.66|0
1643019530000|2022-01-24 10:18:50|448.38|446.18|448.29|446.09|448.38|446.18|448.2|446|0
1643019540000|2022-01-24 10:19:00|447.82|445.62|448.2|446|448.2|446|447.82|445.62|0
1643019550000|2022-01-24 10:19:10|448.01|445.81|447.35|445.15|448.01|445.81|447.35|445.15|0
1643019560000|2022-01-24 10:19:20|447.44|445.24|447.82|445.62|447.82|445.62|447.35|445.15|0
1643019570000|2022-01-24 10:19:30|448.2|446|448.2|446|448.2|446|447.82|445.62|0
1643019580000|2022-01-24 10:19:40|447.82|445.62|447.44|445.24|448.01|445.81|447.26|445.06|0
1643019590000|2022-01-24 10:19:50|447.35|445.15|446.51|444.31|447.35|445.15|446.51|444.31|0
1643019600000|2022-01-24 10:20:00|446.6|444.4|447.07|444.87|448.01|445.81|446.6|444.4|0
1643019610000|2022-01-24 10:20:10|447.44|445.24|446.79|444.59|447.44|445.24|446.79|444.59|0
1643019620000|2022-01-24 10:20:20|447.17|444.97|446.32|444.12|447.44|445.24|446.32|444.12|0
1643019630000|2022-01-24 10:20:30|445.57|443.37|444.36|442.16|445.57|443.37|444.26|442.06|0
1643019640000|2022-01-24 10:20:40|444.63|442.43|444.54|442.34|444.63|442.43|444.45|442.25|0
1643019650000|2022-01-24 10:20:50|444.45|442.25|444.82|442.62|444.82|442.62|444.45|442.25|0
1643019660000|2022-01-24 10:21:00|444.63|442.43|445.38|443.18|445.38|443.18|444.63|442.43|0
1643019670000|2022-01-24 10:21:10|444.92|442.72|445.11|442.91|445.29|443.09|444.63|442.43|0
1643019680000|2022-01-24 10:21:20|445.01|442.81|445.57|443.37|445.57|443.37|445.01|442.81|0
1643019690000|2022-01-24 10:21:30|445.38|443.18|445.11|442.91|445.38|443.18|445.11|442.91|0
1643019700000|2022-01-24 10:21:40|444.92|442.72|445.57|443.37|445.57|443.37|444.92|442.72|0
1643019710000|2022-01-24 10:21:50|445.38|443.18|445.94|443.74|445.94|443.74|445.38|443.18|0
1643019720000|2022-01-24 10:22:00|445.76|443.56|445.76|443.56|445.94|443.74|445.57|443.37|0
1643019730000|2022-01-24 10:22:10|445.94|443.74|446.51|444.31|446.69|444.49|445.76|443.56|0
1643019740000|2022-01-24 10:22:20|446.23|444.03|446.51|444.31|446.51|444.31|446.23|444.03|0
1643019750000|2022-01-24 10:22:30|447.07|444.87|447.07|444.87|447.17|444.97|446.98|444.78|0
1643019760000|2022-01-24 10:22:40|447.17|444.97|447.82|445.62|447.82|445.62|447.17|444.97|0
1643019770000|2022-01-24 10:22:50|447.63|445.43|447.82|445.62|447.82|445.62|447.63|445.43|0
1643019780000|2022-01-24 10:23:00|447.63|445.43|447.54|445.34|447.92|445.72|447.54|445.34|0
1643019790000|2022-01-24 10:23:10|447.17|444.97|447.07|444.87|447.17|444.97|446.88|444.68|0
1643019800000|2022-01-24 10:23:20|446.88|444.68|447.26|445.06|447.26|445.06|446.6|444.4|0
1643019810000|2022-01-24 10:23:30|447.44|445.24|448.57|446.37|448.57|446.37|447.44|445.24|0
1643019820000|2022-01-24 10:23:40|448.29|446.09|448.57|446.37|448.57|446.37|448.19|445.99|0
1643019830000|2022-01-24 10:23:50|448.38|446.18|448.01|445.81|448.38|446.18|447.82|445.62|0
1643019840000|2022-01-24 10:24:00|447.92|445.72|447.82|445.62|448.1|445.9|447.82|445.62|0
1643019850000|2022-01-24 10:24:10|448.1|445.9|448.38|446.18|448.38|446.18|448.1|445.9|0
1643019860000|2022-01-24 10:24:20|451.39|449.19|450.45|448.25|451.39|449.19|450.45|448.25|0
1643019870000|2022-01-24 10:24:30|450.07|447.87|450.45|448.25|450.45|448.25|450.07|447.87|0
1643019880000|2022-01-24 10:24:40|451.01|448.81|451.77|449.57|452.15|449.95|451.01|448.81|0
1643019890000|2022-01-24 10:24:50|452.52|450.32|453.19|450.99|453.28|451.08|452.52|450.32|0
1643019900000|2022-01-24 10:25:00|453.09|450.89|452.06|449.86|453.09|450.89|452.06|449.86|0
1643019910000|2022-01-24 10:25:10|451.77|449.57|451.3|449.1|451.77|449.57|450.55|448.35|0
1643019920000|2022-01-24 10:25:20|451.77|449.57|451.77|449.57|451.77|449.57|451.58|449.38|0
1643019930000|2022-01-24 10:25:30|451.2|449|451.01|448.81|451.2|449|451.01|448.81|0
1643019940000|2022-01-24 10:25:40|450.64|448.44|451.01|448.81|451.01|448.81|450.64|448.44|0
1643019950000|2022-01-24 10:25:50|451.2|449|451.39|449.19|451.39|449.19|451.2|449|0
1643019960000|2022-01-24 10:26:00|451.2|449|450.74|448.54|451.2|449|450.74|448.54|0
1643019970000|2022-01-24 10:26:10|450.26|448.06|450.36|448.16|450.36|448.16|450.26|448.06|0
1643019980000|2022-01-24 10:26:20|450.45|448.25|451.39|449.19|451.39|449.19|450.45|448.25|0
1643019990000|2022-01-24 10:26:30|451.68|449.48|452.9|450.7|452.9|450.7|451.68|449.48|0
1643020000000|2022-01-24 10:26:40|452.33|450.13|452.15|449.95|452.43|450.23|452.15|449.95|0
1643020010000|2022-01-24 10:26:50|452.52|450.32|452.33|450.13|452.52|450.32|452.24|450.04|0
1643020020000|2022-01-24 10:27:00|451.58|449.38|451.87|449.67|451.96|449.76|451.58|449.38|0
1643020030000|2022-01-24 10:27:10|451.77|449.57|452.33|450.13|452.52|450.32|451.77|449.57|0
1643020040000|2022-01-24 10:27:20|452.71|450.51|451.68|449.48|452.71|450.51|451.68|449.48|0
1643020050000|2022-01-24 10:27:30|451.77|449.57|452.52|450.32|452.52|450.32|451.77|449.57|0
1643020060000|2022-01-24 10:27:40|452.62|450.42|453.47|451.27|453.47|451.27|452.62|450.42|0
1643020070000|2022-01-24 10:27:50|453.65|451.45|453.65|451.45|453.65|451.45|453.09|450.89|0
1643020080000|2022-01-24 10:28:00|453.75|451.55|452.9|450.7|453.84|451.64|452.9|450.7|0
1643020090000|2022-01-24 10:28:10|453.28|451.08|453.84|451.64|453.84|451.64|453.28|451.08|0
1643020100000|2022-01-24 10:28:20|453.38|451.18|454.22|452.02|454.22|452.02|453.38|451.18|0
1643020110000|2022-01-24 10:28:30|454.03|451.83|454.13|451.93|454.13|451.93|453.94|451.74|0
1643020120000|2022-01-24 10:28:40|454.89|452.69|455.27|453.07|455.27|453.07|454.71|452.51|0
1643020130000|2022-01-24 10:28:50|455.08|452.88|455.08|452.88|455.08|452.88|454.89|452.69|0
1643020140000|2022-01-24 10:29:00|454.99|452.79|454.14|451.94|454.99|452.79|454.14|451.94|0
1643020150000|2022-01-24 10:29:10|453.95|451.75|453.2|451|453.95|451.75|453.2|451|0
1643020160000|2022-01-24 10:29:20|453.39|451.19|453.57|451.37|453.76|451.56|453.39|451.19|0
1643020170000|2022-01-24 10:29:30|453.76|451.56|454.52|452.32|454.52|452.32|453.76|451.56|0
1643020180000|2022-01-24 10:29:40|454.89|452.69|455.08|452.88|455.08|452.88|454.89|452.69|0
1643020190000|2022-01-24 10:29:50|455.27|453.07|454.7|452.5|455.27|453.07|454.7|452.5|0
1643020200000|2022-01-24 10:30:00|454.89|452.69|454.7|452.5|454.89|452.69|454.7|452.5|0
1643020210000|2022-01-24 10:30:10|454.89|452.69|454.7|452.5|454.89|452.69|454.52|452.32|0
1643020220000|2022-01-24 10:30:20|454.52|452.32|453.11|450.91|454.52|452.32|453.11|450.91|0
1643020230000|2022-01-24 10:30:30|453.2|451|453.01|450.81|453.39|451.19|453.01|450.81|0
1643020240000|2022-01-24 10:30:40|452.82|450.62|452.82|450.62|453.01|450.81|452.82|450.62|0
1643020250000|2022-01-24 10:30:50|452.44|450.24|452.54|450.34|452.73|450.53|452.44|450.24|0
1643020260000|2022-01-24 10:31:00|453.01|450.81|453.01|450.81|453.01|450.81|452.44|450.24|0
1643020270000|2022-01-24 10:31:10|453.76|451.56|455.08|452.88|455.08|452.88|453.57|451.37|0
1643020280000|2022-01-24 10:31:20|454.89|452.69|455.27|453.07|455.37|453.17|454.89|452.69|0
1643020290000|2022-01-24 10:31:30|455.46|453.26|455.46|453.26|457.07|454.87|455.46|453.26|0
1643020300000|2022-01-24 10:31:40|455.08|452.88|454.14|451.94|455.08|452.88|454.14|451.94|0
1643020310000|2022-01-24 10:31:50|454.24|452.04|454.33|452.13|454.33|452.13|454.24|452.04|0
1643020320000|2022-01-24 10:32:00|454.14|451.94|452.92|450.72|454.14|451.94|452.92|450.72|0
1643020330000|2022-01-24 10:32:10|453.01|450.81|450.94|448.74|453.01|450.81|450.94|448.74|0
1643020340000|2022-01-24 10:32:20|451.69|449.49|451.69|449.49|451.88|449.68|451.69|449.49|0
1643020350000|2022-01-24 10:32:30|451.5|449.3|451.31|449.11|451.5|449.3|451.31|449.11|0
1643020360000|2022-01-24 10:32:40|451.22|449.02|450.94|448.74|451.22|449.02|450.94|448.74|0
1643020370000|2022-01-24 10:32:50|451.31|449.11|450.94|448.74|451.31|449.11|450.94|448.74|0
1643020380000|2022-01-24 10:33:00|451.13|448.93|450.94|448.74|451.13|448.93|450.94|448.74|0
1643020390000|2022-01-24 10:33:10|450.56|448.36|450.38|448.18|450.75|448.55|450.19|447.99|0
1643020400000|2022-01-24 10:33:20|450.19|447.99|450.56|448.36|450.75|448.55|450.19|447.99|0
1643020410000|2022-01-24 10:33:30|450.94|448.74|451.13|448.93|451.22|449.02|450.94|448.74|0
1643020420000|2022-01-24 10:33:40|451.5|449.3|451.13|448.93|451.5|449.3|451.13|448.93|0
1643020430000|2022-01-24 10:33:50|450.75|448.55|450.38|448.18|450.75|448.55|450.38|448.18|0
1643020440000|2022-01-24 10:34:00|450.19|447.99|450.56|448.36|450.56|448.36|450.19|447.99|0
1643020450000|2022-01-24 10:34:10|450.75|448.55|450.19|447.99|450.75|448.55|450|447.8|0
1643020460000|2022-01-24 10:34:20|450|447.8|450.38|448.18|450.38|448.18|450|447.8|0
1643020470000|2022-01-24 10:34:30|450.1|447.9|450.94|448.74|450.94|448.74|450.1|447.9|0
1643020480000|2022-01-24 10:34:40|451.13|448.93|452.82|450.62|452.82|450.62|451.13|448.93|0
1643020490000|2022-01-24 10:34:50|452.73|450.53|452.44|450.24|452.82|450.62|452.44|450.24|0
1643020500000|2022-01-24 10:35:00|452.25|450.05|452.07|449.87|452.35|450.15|452.07|449.87|0
1643020510000|2022-01-24 10:35:10|451.98|449.78|452.25|450.05|452.25|450.05|451.98|449.78|0
1643020520000|2022-01-24 10:35:20|452.44|450.24|452.63|450.43|452.63|450.43|452.44|450.24|0
1643020530000|2022-01-24 10:35:30|452.44|450.24|453.57|451.37|453.57|451.37|452.44|450.24|0
1643020540000|2022-01-24 10:35:40|453.38|451.18|453.76|451.56|453.76|451.56|453.38|451.18|0
1643020550000|2022-01-24 10:35:50|453.57|451.37|453.38|451.18|453.57|451.37|453.19|450.99|0
1643020560000|2022-01-24 10:36:00|453.76|451.56|453.76|451.56|453.76|451.56|453.38|451.18|0
1643020570000|2022-01-24 10:36:10|453.01|450.81|452.73|450.53|453.01|450.81|452.54|450.34|0
1643020580000|2022-01-24 10:36:20|452.82|450.62|452.73|450.53|452.82|450.62|452.73|450.53|0
1643020590000|2022-01-24 10:36:30|452.63|450.43|452.07|449.87|452.63|450.43|452.07|449.87|0
1643020600000|2022-01-24 10:36:40|451.88|449.68|451.88|449.68|451.88|449.68|451.69|449.49|0
1643020610000|2022-01-24 10:36:50|451.69|449.49|451.5|449.3|451.69|449.49|451.31|449.11|0
1643020620000|2022-01-24 10:37:00|451.41|449.21|452.07|449.87|452.54|450.34|451.41|449.21|0
1643020630000|2022-01-24 10:37:10|452.25|450.05|452.07|449.87|452.25|450.05|452.07|449.87|0
1643020640000|2022-01-24 10:37:20|452.63|450.43|453.19|450.99|453.38|451.18|452.63|450.43|0
1643020650000|2022-01-24 10:37:30|452.63|450.43|452.63|450.43|452.63|450.43|452.44|450.24|0
1643020660000|2022-01-24 10:37:40|452.73|450.53|452.25|450.05|452.73|450.53|452.25|450.05|0
1643020670000|2022-01-24 10:37:50|452.35|450.15|452.06|449.86|452.35|450.15|452.06|449.86|0
1643020680000|2022-01-24 10:38:00|451.88|449.68|452.54|450.34|452.54|450.34|451.88|449.68|0
1643020690000|2022-01-24 10:38:10|453.01|450.81|453.19|450.99|453.19|450.99|453.01|450.81|0
1643020700000|2022-01-24 10:38:20|453.01|450.81|452.35|450.15|453.01|450.81|452.35|450.15|0
1643020710000|2022-01-24 10:38:30|452.54|450.34|453.01|450.81|453.01|450.81|452.54|450.34|0
1643020720000|2022-01-24 10:38:40|453.76|451.56|453.95|451.75|453.95|451.75|453.76|451.56|0
1643020730000|2022-01-24 10:38:50|454.32|452.12|453.38|451.18|454.32|452.12|453.38|451.18|0
1643020740000|2022-01-24 10:39:00|453.19|450.99|453.1|450.9|453.19|450.99|452.73|450.53|0
1643020750000|2022-01-24 10:39:10|452.44|450.24|452.73|450.53|453.1|450.9|452.44|450.24|0
1643020760000|2022-01-24 10:39:20|453.01|450.81|453.29|451.09|453.29|451.09|453.01|450.81|0
1643020770000|2022-01-24 10:39:30|452.82|450.62|452.63|450.43|452.82|450.62|452.44|450.24|0
1643020780000|2022-01-24 10:39:40|452.35|450.15|453.01|450.81|453.01|450.81|452.35|450.15|0
1643020790000|2022-01-24 10:39:50|453.29|451.09|453.57|451.37|453.57|451.37|453.29|451.09|0
1643020800000|2022-01-24 10:40:00|453.76|451.56|453.57|451.37|453.76|451.56|453.57|451.37|0
1643020810000|2022-01-24 10:40:10|453.38|451.18|453|450.8|453.38|451.18|453|450.8|0
1643020820000|2022-01-24 10:40:20|452.82|450.62|452.63|450.43|452.82|450.62|452.44|450.24|0
1643020830000|2022-01-24 10:40:30|452.54|450.34|452.82|450.62|452.82|450.62|452.44|450.24|0
1643020840000|2022-01-24 10:40:40|453.86|451.66|454.23|452.03|454.23|452.03|453.76|451.56|0
1643020850000|2022-01-24 10:40:50|454.32|452.12|454.7|452.5|454.99|452.79|454.32|452.12|0
1643020860000|2022-01-24 10:41:00|454.32|452.12|454.13|451.93|454.32|452.12|453.95|451.75|0
1643020870000|2022-01-24 10:41:10|454.7|452.5|454.23|452.03|454.7|452.5|454.23|452.03|0
1643020880000|2022-01-24 10:41:20|454.61|452.41|455.64|453.44|455.64|453.44|454.61|452.41|0
1643020890000|2022-01-24 10:41:30|456.02|453.82|455.27|453.07|456.02|453.82|455.27|453.07|0
1643020900000|2022-01-24 10:41:40|455.08|452.88|455.27|453.07|455.27|453.07|455.08|452.88|0
1643020910000|2022-01-24 10:41:50|455.64|453.44|456.02|453.82|456.02|453.82|455.64|453.44|0
1643020920000|2022-01-24 10:42:00|455.64|453.44|455.64|453.44|456.02|453.82|455.64|453.44|0
1643020930000|2022-01-24 10:42:10|455.08|452.88|455.46|453.26|455.64|453.44|455.08|452.88|0
1643020940000|2022-01-24 10:42:20|455.64|453.44|455.83|453.63|455.83|453.63|455.55|453.35|0
1643020950000|2022-01-24 10:42:30|456.02|453.82|456.31|454.11|456.4|454.2|456.02|453.82|0
1643020960000|2022-01-24 10:42:40|456.02|453.82|456.97|454.77|456.97|454.77|456.02|453.82|0
1643020970000|2022-01-24 10:42:50|456.69|454.49|459.43|457.23|459.43|457.23|456.21|454.01|0
1643020980000|2022-01-24 10:43:00|460|457.8|459.43|457.23|460.38|458.18|459.24|457.04|0
1643020990000|2022-01-24 10:43:10|459.81|457.61|460.67|458.47|460.67|458.47|459.81|457.61|0
1643021000000|2022-01-24 10:43:20|461.14|458.94|460.86|458.66|461.14|458.94|460.76|458.56|0
1643021010000|2022-01-24 10:43:30|461.71|459.51|462.57|460.37|462.57|460.37|461.52|459.32|0
1643021020000|2022-01-24 10:43:40|461.81|459.61|460.57|458.37|462.09|459.89|460.57|458.37|0
1643021030000|2022-01-24 10:43:50|460.1|457.9|461.23|459.03|461.23|459.03|460.1|457.9|0
1643021040000|2022-01-24 10:44:00|460.29|458.09|459.81|457.61|460.95|458.75|459.81|457.61|0
1643021050000|2022-01-24 10:44:10|460.29|458.09|459.81|457.61|460.29|458.09|459.81|457.61|0
1643021060000|2022-01-24 10:44:20|459.62|457.42|458.96|456.76|459.62|457.42|458.86|456.66|0
1643021070000|2022-01-24 10:44:30|458.86|456.66|459.24|457.04|459.24|457.04|458.86|456.66|0
1643021080000|2022-01-24 10:44:40|459.81|457.61|460.38|458.18|460.38|458.18|459.81|457.61|0
1643021090000|2022-01-24 10:44:50|460.19|457.99|460|457.8|460.19|457.99|460|457.8|0
1643021100000|2022-01-24 10:45:00|459.81|457.61|458.96|456.76|459.81|457.61|458.96|456.76|0
1643021110000|2022-01-24 10:45:10|458.86|456.66|458.29|456.09|458.86|456.66|458.29|456.09|0
1643021120000|2022-01-24 10:45:20|458.2|456|457.82|455.62|458.29|456.09|457.82|455.62|0
1643021130000|2022-01-24 10:45:30|457.63|455.43|457.91|455.71|457.91|455.71|457.63|455.43|0
1643021140000|2022-01-24 10:45:40|457.53|455.33|458.1|455.9|458.39|456.19|457.34|455.14|0
1643021150000|2022-01-24 10:45:50|457.91|455.71|457.82|455.62|458.1|455.9|457.82|455.62|0
1643021160000|2022-01-24 10:46:00|458.1|455.9|458.01|455.81|458.39|456.19|458.01|455.81|0
1643021170000|2022-01-24 10:46:10|458.29|456.09|458.48|456.28|458.58|456.38|458.29|456.09|0
1643021180000|2022-01-24 10:46:20|458.58|456.38|458.48|456.28|458.86|456.66|458.48|456.28|0
1643021190000|2022-01-24 10:46:30|458.39|456.19|458.86|456.66|458.86|456.66|458.39|456.19|0
1643021200000|2022-01-24 10:46:40|458.48|456.28|458.48|456.28|458.48|456.28|458.1|455.9|0
1643021210000|2022-01-24 10:46:50|458.2|456|457.53|455.33|458.2|456|457.53|455.33|0
1643021220000|2022-01-24 10:47:00|457.63|455.43|456.78|454.58|457.63|455.43|456.78|454.58|0
1643021230000|2022-01-24 10:47:10|456.02|453.82|455.83|453.63|456.02|453.82|455.83|453.63|0
1643021240000|2022-01-24 10:47:20|456.02|453.82|455.93|453.73|456.02|453.82|455.83|453.63|0
1643021250000|2022-01-24 10:47:30|456.21|454.01|456.78|454.58|456.78|454.58|456.21|454.01|0
1643021260000|2022-01-24 10:47:40|457.15|454.95|457.44|455.24|457.44|455.24|457.15|454.95|0
1643021270000|2022-01-24 10:47:50|457.34|455.14|458.1|455.9|458.1|455.9|457.34|455.14|0
1643021280000|2022-01-24 10:48:00|458.29|456.09|458.67|456.47|458.67|456.47|458.29|456.09|0
1643021290000|2022-01-24 10:48:10|458.86|456.66|459.62|457.42|459.62|457.42|458.86|456.66|0
1643021300000|2022-01-24 10:48:20|460|457.8|460|457.8|460|457.8|459.62|457.42|0
1643021310000|2022-01-24 10:48:30|459.9|457.7|459.71|457.51|459.9|457.7|459.43|457.23|0
1643021320000|2022-01-24 10:48:40|460|457.8|460|457.8|460.18|457.98|459.81|457.61|0
1643021330000|2022-01-24 10:48:50|459.81|457.61|459.99|457.79|459.99|457.79|459.71|457.51|0
1643021340000|2022-01-24 10:49:00|460.37|458.17|460.28|458.08|460.56|458.36|460.28|458.08|0
1643021350000|2022-01-24 10:49:10|460.37|458.17|461.13|458.93|461.13|458.93|460.37|458.17|0
1643021360000|2022-01-24 10:49:20|461.23|459.03|460.37|458.17|461.32|459.12|460.37|458.17|0
1643021370000|2022-01-24 10:49:30|459.81|457.61|459.81|457.61|459.81|457.61|459.81|457.61|0
1643021380000|2022-01-24 10:49:40|459.43|457.23|459.24|457.04|459.43|457.23|458.96|456.76|0
1643021390000|2022-01-24 10:49:50|459.05|456.85|459.24|457.04|459.43|457.23|459.05|456.85|0
1643021400000|2022-01-24 10:50:00|459.14|456.94|460.56|458.36|460.56|458.36|458.96|456.76|0
1643021410000|2022-01-24 10:50:10|460.37|458.17|459.43|457.23|460.37|458.17|459.33|457.13|0
1643021420000|2022-01-24 10:50:20|459.24|457.04|459.9|457.7|459.9|457.7|459.24|457.04|0
1643021430000|2022-01-24 10:50:30|460.09|457.89|459.71|457.51|460.09|457.89|459.71|457.51|0
1643021440000|2022-01-24 10:50:40|459.43|457.23|458.67|456.47|459.43|457.23|458.67|456.47|0
1643021450000|2022-01-24 10:50:50|458.48|456.28|458.96|456.76|459.05|456.85|458.48|456.28|0
1643021460000|2022-01-24 10:51:00|458.77|456.57|459.24|457.04|459.24|457.04|458.77|456.57|0
1643021470000|2022-01-24 10:51:10|459.61|457.41|459.33|457.13|459.61|457.41|459.24|457.04|0
1643021480000|2022-01-24 10:51:20|459.61|457.41|460.94|458.74|460.94|458.74|459.43|457.23|0
1643021490000|2022-01-24 10:51:30|460.75|458.55|460.94|458.74|460.94|458.74|460.56|458.36|0
1643021500000|2022-01-24 10:51:40|460.56|458.36|460.56|458.36|460.56|458.36|460.47|458.27|0
1643021510000|2022-01-24 10:51:50|460.85|458.65|460.66|458.46|460.85|458.65|460.37|458.17|0
1643021520000|2022-01-24 10:52:00|460.75|458.55|460.75|458.55|460.94|458.74|460.66|458.46|0
1643021530000|2022-01-24 10:52:10|460.37|458.17|460.56|458.36|460.56|458.36|460.37|458.17|0
1643021540000|2022-01-24 10:52:20|460.75|458.55|460.56|458.36|461.04|458.84|460.56|458.36|0
1643021550000|2022-01-24 10:52:30|460.28|458.08|459.42|457.22|460.37|458.17|459.42|457.22|0
1643021560000|2022-01-24 10:52:40|459.61|457.41|460.37|458.17|460.37|458.17|459.61|457.41|0
1643021570000|2022-01-24 10:52:50|460.09|457.89|458.95|456.75|460.37|458.17|458.95|456.75|0
1643021580000|2022-01-24 10:53:00|458.29|456.09|458.58|456.38|458.58|456.38|457.91|455.71|0
1643021590000|2022-01-24 10:53:10|458.67|456.47|458.86|456.66|458.86|456.66|458.39|456.19|0
1643021600000|2022-01-24 10:53:20|458.67|456.47|457.72|455.52|458.67|456.47|457.72|455.52|0
1643021610000|2022-01-24 10:53:30|457.91|455.71|457.15|454.95|457.91|455.71|457.15|454.95|0
1643021620000|2022-01-24 10:53:40|457.34|455.14|457.82|455.62|457.82|455.62|457.34|455.14|0
1643021630000|2022-01-24 10:53:50|457.91|455.71|457.91|455.71|457.91|455.71|457.91|455.71|0
1643021640000|2022-01-24 10:54:00|458.29|456.09|459.04|456.84|459.04|456.84|458.29|456.09|0
1643021650000|2022-01-24 10:54:10|458.95|456.75|458.86|456.66|459.04|456.84|458.86|456.66|0
1643021660000|2022-01-24 10:54:20|458.67|456.47|459.42|457.22|459.42|457.22|458.67|456.47|0
1643021670000|2022-01-24 10:54:30|458.29|456.09|457.72|455.52|458.29|456.09|457.72|455.52|0
1643021680000|2022-01-24 10:54:40|457.53|455.33|458.01|455.81|458.01|455.81|457.53|455.33|0
1643021690000|2022-01-24 10:54:50|457.82|455.62|457.53|455.33|458.29|456.09|457.53|455.33|0
1643021700000|2022-01-24 10:55:00|457.91|455.71|457.91|455.71|458.29|456.09|457.82|455.62|0
1643021710000|2022-01-24 10:55:10|457.72|455.52|457.53|455.33|457.82|455.62|457.53|455.33|0
1643021720000|2022-01-24 10:55:20|457.34|455.14|456.58|454.38|457.34|455.14|456.58|454.38|0
1643021730000|2022-01-24 10:55:30|456.39|454.19|455.83|453.63|456.39|454.19|455.64|453.44|0
1643021740000|2022-01-24 10:55:40|455.55|453.35|455.55|453.35|455.55|453.35|455.45|453.25|0
1643021750000|2022-01-24 10:55:50|455.64|453.44|455.26|453.06|455.64|453.44|455.17|452.97|0
1643021760000|2022-01-24 10:56:00|455.07|452.87|453.94|451.74|455.07|452.87|453.94|451.74|0
1643021770000|2022-01-24 10:56:10|453.75|451.55|453.85|451.65|453.94|451.74|453.75|451.55|0
1643021780000|2022-01-24 10:56:20|454.32|452.12|459.07|456.87|459.07|456.87|453.07|450.87|0
1643021790000|2022-01-24 10:56:30|458.79|456.59|458.79|456.59|459.07|456.87|458.79|456.59|0
1643021800000|2022-01-24 10:56:40|458.51|456.31|458.32|456.12|458.51|456.31|458.32|456.12|0
1643021810000|2022-01-24 10:56:50|457.95|455.75|453.57|451.37|458.05|455.85|453.57|451.37|0
1643021820000|2022-01-24 10:57:00|453.17|450.97|454.11|451.91|454.11|451.91|453.17|450.97|0
1643021830000|2022-01-24 10:57:10|454.58|452.38|454.57|452.37|454.67|452.47|454.57|452.37|0
1643021840000|2022-01-24 10:57:20|454.3|452.1|454.48|452.28|454.48|452.28|454.3|452.1|0
1643021850000|2022-01-24 10:57:30|454.39|452.19|455.14|452.94|455.14|452.94|454.39|452.19|0
1643021860000|2022-01-24 10:57:40|455.33|453.13|454.76|452.56|455.33|453.13|454.76|452.56|0
1643021870000|2022-01-24 10:57:50|454.57|452.37|454.2|452|454.76|452.56|454.2|452|0
1643021880000|2022-01-24 10:58:00|454.67|452.47|454.76|452.56|454.76|452.56|454.67|452.47|0
1643021890000|2022-01-24 10:58:10|454.48|452.28|455.71|453.51|455.71|453.51|454.48|452.28|0
1643021900000|2022-01-24 10:58:20|454.95|452.75|455.33|453.13|455.33|453.13|454.76|452.56|0
1643021910000|2022-01-24 10:58:30|455.24|453.04|455.9|453.7|455.9|453.7|455.14|452.94|0
1643021920000|2022-01-24 10:58:40|456.08|453.88|455.62|453.42|456.08|453.88|455.52|453.32|0
1643021930000|2022-01-24 10:58:50|455.33|453.13|454.95|452.75|455.33|453.13|454.95|452.75|0
1643021940000|2022-01-24 10:59:00|454.86|452.66|454.76|452.56|454.86|452.66|454.67|452.47|0
1643021950000|2022-01-24 10:59:10|454.67|452.47|454.39|452.19|454.76|452.56|454.39|452.19|0
1643021960000|2022-01-24 10:59:20|454.48|452.28|454.2|452|454.48|452.28|454.2|452|0
1643021970000|2022-01-24 10:59:30|453.82|451.62|453.44|451.24|453.82|451.62|453.44|451.24|0
1643021980000|2022-01-24 10:59:40|453.35|451.15|452.88|450.68|453.35|451.15|452.88|450.68|0
1643021990000|2022-01-24 10:59:50|453.26|451.06|453.07|450.87|453.26|451.06|452.88|450.68|0
1643022000000|2022-01-24 11:00:00|452.88|450.68|453.25|451.05|453.25|451.05|452.88|450.68|0
1643022010000|2022-01-24 11:00:10|453.07|450.87|452.88|450.68|453.07|450.87|452.88|450.68|0
1643022020000|2022-01-24 11:00:20|452.13|449.93|452.5|450.3|452.69|450.49|452.13|449.93|0
1643022030000|2022-01-24 11:00:30|452.31|450.11|452.69|450.49|452.69|450.49|452.31|450.11|0
1643022040000|2022-01-24 11:00:40|452.88|450.68|453.54|451.34|453.54|451.34|452.79|450.59|0
1643022050000|2022-01-24 11:00:50|453.25|451.05|452.69|450.49|453.25|451.05|452.69|450.49|0
1643022060000|2022-01-24 11:01:00|452.88|450.68|452.69|450.49|453.25|451.05|452.69|450.49|0
1643022070000|2022-01-24 11:01:10|452.88|450.68|452.5|450.3|453.25|451.05|452.5|450.3|0
1643022080000|2022-01-24 11:01:20|451.94|449.74|452.13|449.93|452.13|449.93|451.56|449.36|0
1643022090000|2022-01-24 11:01:30|451.85|449.65|451.75|449.55|451.85|449.65|451.56|449.36|0
1643022100000|2022-01-24 11:01:40|451.47|449.27|451.19|448.99|451.56|449.36|451.19|448.99|0
1643022110000|2022-01-24 11:01:50|451|448.8|451|448.8|451.19|448.99|451|448.8|0
1643022120000|2022-01-24 11:02:00|450.81|448.61|450.62|448.42|450.81|448.61|450.62|448.42|0
1643022130000|2022-01-24 11:02:10|451.19|448.99|451.75|449.55|451.75|449.55|451.19|448.99|0
1643022140000|2022-01-24 11:02:20|451.56|449.36|451.37|449.17|451.75|449.55|451.37|449.17|0
1643022150000|2022-01-24 11:02:30|451.75|449.55|451.75|449.55|451.94|449.74|451.75|449.55|0
1643022160000|2022-01-24 11:02:40|451.94|449.74|451.75|449.55|452.12|449.92|451.75|449.55|0
1643022170000|2022-01-24 11:02:50|452.31|450.11|452.31|450.11|452.31|450.11|452.12|449.92|0
1643022180000|2022-01-24 11:03:00|452.5|450.3|451.85|449.65|452.5|450.3|451.85|449.65|0
1643022190000|2022-01-24 11:03:10|452.31|450.11|451.94|449.74|452.31|450.11|451.75|449.55|0
1643022200000|2022-01-24 11:03:20|452.12|449.92|452.12|449.92|452.12|449.92|451.66|449.46|0
1643022210000|2022-01-24 11:03:30|451.94|449.74|451.94|449.74|452.03|449.83|451.56|449.36|0
1643022220000|2022-01-24 11:03:40|451.75|449.55|452.6|450.4|452.69|450.49|451.75|449.55|0
1643022230000|2022-01-24 11:03:50|452.88|450.68|452.79|450.59|452.88|450.68|452.79|450.59|0
1643022240000|2022-01-24 11:04:00|452.6|450.4|453.82|451.62|453.82|451.62|452.6|450.4|0
1643022250000|2022-01-24 11:04:10|453.25|451.05|453.25|451.05|453.63|451.43|453.25|451.05|0
1643022260000|2022-01-24 11:04:20|453.82|451.62|454.38|452.18|454.38|452.18|453.82|451.62|0
1643022270000|2022-01-24 11:04:30|454.57|452.37|454.01|451.81|454.57|452.37|454.01|451.81|0
1643022280000|2022-01-24 11:04:40|453.82|451.62|453.73|451.53|453.82|451.62|453.73|451.53|0
1643022290000|2022-01-24 11:04:50|453.25|451.05|452.88|450.68|453.25|451.05|452.5|450.3|0
1643022300000|2022-01-24 11:05:00|452.97|450.77|452.5|450.3|452.97|450.77|452.5|450.3|0
1643022310000|2022-01-24 11:05:10|452.79|450.59|452.69|450.49|452.79|450.59|452.41|450.21|0
1643022320000|2022-01-24 11:05:20|452.5|450.3|451.18|448.98|452.5|450.3|451.18|448.98|0
1643022330000|2022-01-24 11:05:30|451.09|448.89|449.87|447.67|451.09|448.89|449.87|447.67|0
1643022350000|2022-01-24 11:05:50|449.68|447.48|449.87|447.67|450.06|447.86|449.68|447.48|0
1643022360000|2022-01-24 11:06:00|450.81|448.61|450.62|448.42|450.81|448.61|450.62|448.42|0
1643022370000|2022-01-24 11:06:10|450.43|448.23|450.81|448.61|450.81|448.61|450.43|448.23|0
1643022380000|2022-01-24 11:06:20|450.62|448.42|450.24|448.04|450.81|448.61|450.15|447.95|0
1643022390000|2022-01-24 11:06:30|450.43|448.23|450.06|447.86|450.53|448.33|449.87|447.67|0
1643022400000|2022-01-24 11:06:40|449.97|447.77|450.24|448.04|450.24|448.04|449.97|447.77|0
1643022410000|2022-01-24 11:06:50|449.87|447.67|449.87|447.67|449.97|447.77|449.68|447.48|0
1643022420000|2022-01-24 11:07:00|449.68|447.48|449.49|447.29|449.78|447.58|449.49|447.29|0
1643022430000|2022-01-24 11:07:10|449.12|446.92|447.81|445.61|449.12|446.92|447.81|445.61|0
1643022440000|2022-01-24 11:07:20|447.72|445.52|448|445.8|448|445.8|447.72|445.52|0
1643022450000|2022-01-24 11:07:30|447.34|445.14|447.62|445.42|447.62|445.42|447.34|445.14|0
1643022460000|2022-01-24 11:07:40|447.25|445.05|447.16|444.96|447.25|445.05|447.06|444.86|0
1643022470000|2022-01-24 11:07:50|447.25|445.05|447.06|444.86|447.25|445.05|447.06|444.86|0
1643022480000|2022-01-24 11:08:00|447.16|444.96|447.81|445.61|447.81|445.61|447.16|444.96|0
1643022490000|2022-01-24 11:08:10|448|445.8|448|445.8|448|445.8|447.81|445.61|0
1643022500000|2022-01-24 11:08:20|447.81|445.61|447.25|445.05|447.81|445.61|447.25|445.05|0
1643022510000|2022-01-24 11:08:30|448|445.8|447.62|445.42|448|445.8|447.62|445.42|0
1643022520000|2022-01-24 11:08:40|447.43|445.23|447.43|445.23|447.53|445.33|447.43|445.23|0
1643022530000|2022-01-24 11:08:50|447.62|445.42|447.43|445.23|447.62|445.42|447.25|445.05|0
1643022540000|2022-01-24 11:09:00|447.34|445.14|447.25|445.05|447.34|445.14|447.06|444.86|0
1643022550000|2022-01-24 11:09:10|447.34|445.14|447.25|445.05|447.34|445.14|447.06|444.86|0
1643022570000|2022-01-24 11:09:30|447.16|444.96|447.25|445.05|447.43|445.23|447.16|444.96|0
1643022580000|2022-01-24 11:09:40|447.06|444.86|447.06|444.86|447.25|445.05|447.06|444.86|0
1643022600000|2022-01-24 11:10:00|447.25|445.05|447.06|444.86|447.25|445.05|447.06|444.86|0
1643022610000|2022-01-24 11:10:10|446.97|444.77|445.75|443.55|446.97|444.77|445.75|443.55|0
1643022620000|2022-01-24 11:10:20|445.56|443.36|445.38|443.18|445.56|443.36|445.19|442.99|0
1643022630000|2022-01-24 11:10:30|445.56|443.36|445.47|443.27|445.56|443.36|445.38|443.18|0
1643022640000|2022-01-24 11:10:40|445.56|443.36|445.19|442.99|445.56|443.36|445.19|442.99|0
1643022650000|2022-01-24 11:10:50|445.56|443.36|445.56|443.36|445.56|443.36|445.56|443.36|0
1643022660000|2022-01-24 11:11:00|445.19|442.99|445.38|443.18|445.56|443.36|445.19|442.99|0
1643022670000|2022-01-24 11:11:10|445.56|443.36|445.38|443.18|445.56|443.36|445.19|442.99|0
1643022680000|2022-01-24 11:11:20|445.56|443.36|445.19|442.99|445.56|443.36|445.19|442.99|0
1643022690000|2022-01-24 11:11:30|445.38|443.18|445.56|443.36|445.56|443.36|445.38|443.18|0
1643022700000|2022-01-24 11:11:40|445.38|443.18|446.31|444.11|446.5|444.3|445.38|443.18|0
1643022710000|2022-01-24 11:11:50|446.12|443.92|446.12|443.92|446.22|444.02|446.12|443.92|0
1643022720000|2022-01-24 11:12:00|446.03|443.83|445.94|443.74|446.03|443.83|445.85|443.65|0
1643022730000|2022-01-24 11:12:10|446.12|443.92|445.75|443.55|446.12|443.92|445.75|443.55|0
1643022740000|2022-01-24 11:12:20|445.85|443.65|445.75|443.55|445.94|443.74|445.75|443.55|0
1643022750000|2022-01-24 11:12:30|445.56|443.36|445.47|443.27|445.66|443.46|445.47|443.27|0
1643022760000|2022-01-24 11:12:40|445.56|443.36|445.38|443.18|445.56|443.36|445.38|443.18|0
1643022770000|2022-01-24 11:12:50|445.56|443.36|445.38|443.18|445.56|443.36|445.38|443.18|0
1643022780000|2022-01-24 11:13:00|445.56|443.36|445.38|443.18|445.56|443.36|445.38|443.18|0
1643022790000|2022-01-24 11:13:10|445.47|443.27|445.56|443.36|445.75|443.55|445.47|443.27|0
1643022800000|2022-01-24 11:13:20|445.75|443.55|445.56|443.36|445.75|443.55|445.56|443.36|0
1643022810000|2022-01-24 11:13:30|445.75|443.55|445.94|443.74|445.94|443.74|445.75|443.55|0
1643022820000|2022-01-24 11:13:40|446.31|444.11|445.75|443.55|446.31|444.11|445.75|443.55|0
1643022830000|2022-01-24 11:13:50|445.94|443.74|445.56|443.36|445.94|443.74|445.56|443.36|0
1643022840000|2022-01-24 11:14:00|445.38|443.18|445.47|443.27|445.47|443.27|445.38|443.18|0
1643022850000|2022-01-24 11:14:10|445.38|443.18|445.38|443.18|445.38|443.18|445.19|442.99|0
1643022860000|2022-01-24 11:14:20|445.19|442.99|445.38|443.18|445.38|443.18|445.19|442.99|0
1643022870000|2022-01-24 11:14:30|445.29|443.09|445.56|443.36|445.56|443.36|445.29|443.09|0
1643022880000|2022-01-24 11:14:40|445.38|443.18|445.29|443.09|445.38|443.18|445.19|442.99|0
1643022890000|2022-01-24 11:14:50|445.19|442.99|445.19|442.99|445.38|443.18|445.19|442.99|0
1643022900000|2022-01-24 11:15:00|445.38|443.18|445.94|443.74|445.94|443.74|445.38|443.18|0
1643022910000|2022-01-24 11:15:10|445.56|443.36|445.19|442.99|445.56|443.36|445.19|442.99|0
1643022920000|2022-01-24 11:15:20|445.29|443.09|443.88|441.68|445.29|443.09|443.88|441.68|0
1643022930000|2022-01-24 11:15:30|444.44|442.24|445.56|443.36|445.56|443.36|444.44|442.24|0
1643022940000|2022-01-24 11:15:40|445.19|442.99|445.38|443.18|445.38|443.18|445.19|442.99|0
1643022950000|2022-01-24 11:15:50|445.19|442.99|445|442.8|445.19|442.99|445|442.8|0
1643022960000|2022-01-24 11:16:00|444.63|442.43|445|442.8|445|442.8|444.44|442.24|0
1643022970000|2022-01-24 11:16:10|444.82|442.62|444.73|442.53|444.82|442.62|444.63|442.43|0
1643022980000|2022-01-24 11:16:20|444.54|442.34|444.26|442.06|444.54|442.34|444.07|441.87|0
1643022990000|2022-01-24 11:16:30|444.54|442.34|444.54|442.34|444.54|442.34|444.44|442.24|0
1643023000000|2022-01-24 11:16:40|444.63|442.43|444.63|442.43|444.73|442.53|444.63|442.43|0
1643023010000|2022-01-24 11:16:50|444.82|442.62|444.63|442.43|444.82|442.62|444.63|442.43|0
1643023020000|2022-01-24 11:17:00|445|442.8|445.56|443.36|445.75|443.55|445|442.8|0
1643023030000|2022-01-24 11:17:10|445.94|443.74|446.12|443.92|446.22|444.02|445.94|443.74|0
1643023040000|2022-01-24 11:17:20|446.22|444.02|447.06|444.86|447.06|444.86|446.22|444.02|0
1643023050000|2022-01-24 11:17:30|447.24|445.04|446.78|444.58|447.24|445.04|446.78|444.58|0
1643023060000|2022-01-24 11:17:40|446.87|444.67|446.68|444.48|447.06|444.86|446.68|444.48|0
1643023070000|2022-01-24 11:17:50|446.87|444.67|447.9|445.7|447.99|445.79|446.87|444.67|0
1643023080000|2022-01-24 11:18:00|448.55|446.35|448.46|446.26|448.55|446.35|448.37|446.17|0
1643023090000|2022-01-24 11:18:10|448.37|446.17|449.12|446.92|449.12|446.92|448.37|446.17|0
1643023100000|2022-01-24 11:18:20|449.49|447.29|449.03|446.83|449.49|447.29|448.93|446.73|0
1643023110000|2022-01-24 11:18:30|448.84|446.64|449.12|446.92|449.3|447.1|448.84|446.64|0
1643023120000|2022-01-24 11:18:40|449.3|447.1|449.68|447.48|449.68|447.48|449.3|447.1|0
1643023130000|2022-01-24 11:18:50|449.87|447.67|450.24|448.04|450.24|448.04|449.49|447.29|0
1643023140000|2022-01-24 11:19:00|449.86|447.66|450.05|447.85|450.05|447.85|449.86|447.66|0
1643023150000|2022-01-24 11:19:10|450.24|448.04|451.37|449.17|451.37|449.17|450.24|448.04|0
1643023160000|2022-01-24 11:19:20|451.74|449.54|451.93|449.73|451.93|449.73|451.55|449.35|0
1643023170000|2022-01-24 11:19:30|451.74|449.54|452.12|449.92|452.12|449.92|451.74|449.54|0
1643023180000|2022-01-24 11:19:40|451.93|449.73|452.12|449.92|452.12|449.92|451.93|449.73|0
1643023190000|2022-01-24 11:19:50|452.87|450.67|452.68|450.48|452.87|450.67|452.49|450.29|0
1643023200000|2022-01-24 11:20:00|452.49|450.29|452.49|450.29|452.68|450.48|452.49|450.29|0
1643023210000|2022-01-24 11:20:10|452.31|450.11|452.31|450.11|452.31|450.11|452.12|449.92|0
1643023220000|2022-01-24 11:20:20|452.12|449.92|452.49|450.29|452.68|450.48|452.12|449.92|0
1643023230000|2022-01-24 11:20:30|452.87|450.67|452.68|450.48|452.87|450.67|452.68|450.48|0
1643023240000|2022-01-24 11:20:40|452.49|450.29|452.68|450.48|452.68|450.48|452.49|450.29|0
1643023250000|2022-01-24 11:20:50|453.25|451.05|453.25|451.05|453.25|451.05|453.25|451.05|0
1643023260000|2022-01-24 11:21:00|453.34|451.14|451.18|448.98|453.34|451.14|451.18|448.98|0
1643023270000|2022-01-24 11:21:10|451.09|448.89|450.15|447.95|451.09|448.89|450.15|447.95|0
1643023280000|2022-01-24 11:21:20|450.61|448.41|450.61|448.41|450.61|448.41|450.61|448.41|0
1643023290000|2022-01-24 11:21:30|450.71|448.51|451.18|448.98|451.18|448.98|450.71|448.51|0
1643023300000|2022-01-24 11:21:40|450.71|448.51|450.24|448.04|450.71|448.51|450.24|448.04|0
1643023310000|2022-01-24 11:21:50|450.15|447.95|450.34|448.14|450.34|448.14|449.86|447.66|0
1643023320000|2022-01-24 11:22:00|450.43|448.23|450.52|448.32|450.8|448.6|450.43|448.23|0
1643023330000|2022-01-24 11:22:10|450.34|448.14|450.43|448.23|450.43|448.23|450.24|448.04|0
1643023340000|2022-01-24 11:22:20|450.52|448.32|450.15|447.95|450.52|448.32|450.15|447.95|0
1643023350000|2022-01-24 11:22:30|449.96|447.76|449.96|447.76|449.96|447.76|449.68|447.48|0
1643023360000|2022-01-24 11:22:40|449.86|447.66|449.86|447.66|450.05|447.85|449.86|447.66|0
1643023370000|2022-01-24 11:22:50|449.68|447.48|449.3|447.1|449.68|447.48|449.3|447.1|0
1643023380000|2022-01-24 11:23:00|449.4|447.2|449.68|447.48|449.68|447.48|449.4|447.2|0
1643023390000|2022-01-24 11:23:10|449.59|447.39|449.96|447.76|449.96|447.76|449.59|447.39|0
1643023400000|2022-01-24 11:23:20|449.86|447.66|449.11|446.91|449.86|447.66|449.11|446.91|0
1643023410000|2022-01-24 11:23:30|449.3|447.1|450.24|448.04|450.24|448.04|449.3|447.1|0
1643023420000|2022-01-24 11:23:40|450.71|448.51|450.61|448.41|450.99|448.79|450.61|448.41|0
1643023430000|2022-01-24 11:23:50|450.8|448.6|450.34|448.14|450.8|448.6|450.34|448.14|0
1643023440000|2022-01-24 11:24:00|450.71|448.51|449.86|447.66|450.71|448.51|449.86|447.66|0
1643023450000|2022-01-24 11:24:10|449.68|447.48|450.24|448.04|450.24|448.04|449.68|447.48|0
1643023460000|2022-01-24 11:24:20|450.34|448.14|450.24|448.04|450.34|448.14|450.24|448.04|0
1643023470000|2022-01-24 11:24:30|450.05|447.85|449.49|447.29|450.24|448.04|449.49|447.29|0
1643023480000|2022-01-24 11:24:40|449.21|447.01|449.49|447.29|449.68|447.48|449.21|447.01|0
1643023490000|2022-01-24 11:24:50|449.4|447.2|449.3|447.1|449.4|447.2|449.3|447.1|0
1643023500000|2022-01-24 11:25:00|449.11|446.91|449.11|446.91|449.4|447.2|449.11|446.91|0
1643023510000|2022-01-24 11:25:10|448.93|446.73|447.61|445.41|448.93|446.73|447.61|445.41|0
1643023520000|2022-01-24 11:25:20|447.99|445.79|448.55|446.35|448.74|446.54|447.99|445.79|0
1643023530000|2022-01-24 11:25:30|448.93|446.73|449.49|447.29|449.49|447.29|448.93|446.73|0
1643023540000|2022-01-24 11:25:40|449.21|447.01|449.67|447.47|449.67|447.47|449.21|447.01|0
1643023550000|2022-01-24 11:25:50|449.77|447.57|450.24|448.04|450.34|448.14|449.77|447.57|0
1643023560000|2022-01-24 11:26:00|450.43|448.23|451.27|449.07|451.27|449.07|450.43|448.23|0
1643023570000|2022-01-24 11:26:10|451.18|448.98|451.09|448.89|451.18|448.98|451.09|448.89|0
1643023580000|2022-01-24 11:26:20|451.55|449.35|451.84|449.64|451.93|449.73|451.55|449.35|0
1643023590000|2022-01-24 11:26:30|452.03|449.83|452.12|449.92|452.12|449.92|451.84|449.64|0
1643023600000|2022-01-24 11:26:40|451.74|449.54|452.3|450.1|452.3|450.1|451.74|449.54|0
1643023610000|2022-01-24 11:26:50|452.49|450.29|452.49|450.29|452.68|450.48|452.49|450.29|0
1643023620000|2022-01-24 11:27:00|452.3|450.1|452.03|449.83|452.3|450.1|451.84|449.64|0
1643023630000|2022-01-24 11:27:10|452.12|449.92|452.12|449.92|452.49|450.29|452.12|449.92|0
1643023640000|2022-01-24 11:27:20|452.21|450.01|451.74|449.54|452.21|450.01|451.74|449.54|0
1643023650000|2022-01-24 11:27:30|451.55|449.35|451.74|449.54|451.74|449.54|451.55|449.35|0
1643023660000|2022-01-24 11:27:40|451.55|449.35|451.74|449.54|452.12|449.92|451.55|449.35|0
1643023670000|2022-01-24 11:27:50|452.03|449.83|451.74|449.54|452.03|449.83|451.74|449.54|0
1643023680000|2022-01-24 11:28:00|451.46|449.26|450.99|448.79|451.46|449.26|450.99|448.79|0
1643023690000|2022-01-24 11:28:10|450.9|448.7|450.9|448.7|450.9|448.7|450.61|448.41|0
1643023700000|2022-01-24 11:28:20|450.71|448.51|450.71|448.51|450.9|448.7|450.71|448.51|0
1643023710000|2022-01-24 11:28:30|451.09|448.89|451.93|449.73|451.93|449.73|450.99|448.79|0
1643023720000|2022-01-24 11:28:40|452.12|449.92|452.59|450.39|452.68|450.48|452.12|449.92|0
1643023730000|2022-01-24 11:28:50|452.87|450.67|452.49|450.29|452.87|450.67|452.49|450.29|0
1643023740000|2022-01-24 11:29:00|452.87|450.67|452.49|450.29|452.87|450.67|452.49|450.29|0
1643023750000|2022-01-24 11:29:10|452.3|450.1|452.87|450.67|452.87|450.67|452.3|450.1|0
1643023760000|2022-01-24 11:29:20|452.59|450.39|452.87|450.67|452.87|450.67|452.59|450.39|0
1643023770000|2022-01-24 11:29:30|453.06|450.86|453.34|451.14|453.34|451.14|453.06|450.86|0
1643023780000|2022-01-24 11:29:40|454.1|451.9|454.37|452.17|454.37|452.17|454.1|451.9|0
1643023790000|2022-01-24 11:29:50|453.24|451.04|453.43|451.23|453.43|451.23|453.06|450.86|0
1643023800000|2022-01-24 11:30:00|453.81|451.61|453.24|451.04|453.81|451.61|453.06|450.86|0
1643023810000|2022-01-24 11:30:10|452.87|450.67|453.24|451.04|453.34|451.14|452.68|450.48|0
1643023820000|2022-01-24 11:30:20|453.06|450.86|453.06|450.86|453.06|450.86|453.06|450.86|0
1643023830000|2022-01-24 11:30:30|452.87|450.67|452.87|450.67|452.87|450.67|452.87|450.67|0
1643023840000|2022-01-24 11:30:40|453.15|450.95|453.81|451.61|453.81|451.61|453.15|450.95|0
1643023850000|2022-01-24 11:30:50|454.19|451.99|453.62|451.42|454.19|451.99|453.34|451.14|0
1643023860000|2022-01-24 11:31:00|453.53|451.33|453.81|451.61|453.81|451.61|453.53|451.33|0
1643023870000|2022-01-24 11:31:10|454|451.8|453.81|451.61|454|451.8|453.81|451.61|0
1643023880000|2022-01-24 11:31:20|454|451.8|454.19|451.99|454.19|451.99|453.81|451.61|0
1643023890000|2022-01-24 11:31:30|454|451.8|453.91|451.71|454|451.8|453.91|451.71|0
1643023900000|2022-01-24 11:31:40|453.81|451.61|452.87|450.67|453.81|451.61|452.87|450.67|0
1643023910000|2022-01-24 11:31:50|453.05|450.85|453.24|451.04|453.24|451.04|453.05|450.85|0
1643023920000|2022-01-24 11:32:00|453.15|450.95|453.24|451.04|453.24|451.04|452.96|450.76|0
1643023930000|2022-01-24 11:32:10|453.43|451.23|452.87|450.67|453.43|451.23|452.87|450.67|0
1643023940000|2022-01-24 11:32:20|453.24|451.04|453.15|450.95|453.24|451.04|453.15|450.95|0
1643023950000|2022-01-24 11:32:30|453.05|450.85|452.68|450.48|453.05|450.85|452.68|450.48|0
1643023960000|2022-01-24 11:32:40|452.87|450.67|452.68|450.48|452.87|450.67|452.68|450.48|0
1643023970000|2022-01-24 11:32:50|452.78|450.58|452.68|450.48|452.87|450.67|452.68|450.48|0
1643023980000|2022-01-24 11:33:00|452.49|450.29|453.62|451.42|453.62|451.42|452.49|450.29|0
1643023990000|2022-01-24 11:33:10|454.18|451.98|453.81|451.61|454.37|452.17|453.81|451.61|0
1643024000000|2022-01-24 11:33:20|453.62|451.42|453.24|451.04|453.62|451.42|453.24|451.04|0
1643024010000|2022-01-24 11:33:30|453.43|451.23|453.24|451.04|453.43|451.23|453.24|451.04|0
1643024020000|2022-01-24 11:33:40|453.62|451.42|453.43|451.23|453.62|451.42|453.34|451.14|0
1643024030000|2022-01-24 11:33:50|453.15|450.95|453.24|451.04|453.43|451.23|452.68|450.48|0
1643024040000|2022-01-24 11:34:00|453.34|451.14|453.43|451.23|453.43|451.23|453.24|451.04|0
1643024060000|2022-01-24 11:34:20|453.53|451.33|453.62|451.42|453.62|451.42|453.53|451.33|0
1643024070000|2022-01-24 11:34:30|454|451.8|454|451.8|454.18|451.98|454|451.8|0
1643024080000|2022-01-24 11:34:40|453.53|451.33|453.53|451.33|453.53|451.33|453.43|451.23|0
1643024090000|2022-01-24 11:34:50|453.34|451.14|453.24|451.04|453.34|451.14|453.24|451.04|0
1643024100000|2022-01-24 11:35:00|453.43|451.23|453.24|451.04|453.43|451.23|453.24|451.04|0
1643024110000|2022-01-24 11:35:10|453.43|451.23|453.43|451.23|453.43|451.23|453.24|451.04|0
1643024120000|2022-01-24 11:35:20|454|451.8|454.56|452.36|454.56|452.36|454|451.8|0
1643024130000|2022-01-24 11:35:30|454.75|452.55|454.47|452.27|454.75|452.55|454.47|452.27|0
1643024140000|2022-01-24 11:35:40|454.18|451.98|454.18|451.98|454.28|452.08|454.18|451.98|0
1643024150000|2022-01-24 11:35:50|453.81|451.61|454.37|452.17|454.37|452.17|453.81|451.61|0
1643024160000|2022-01-24 11:36:00|454.18|451.98|454.56|452.36|454.56|452.36|454.18|451.98|0
1643024170000|2022-01-24 11:36:10|454.37|452.17|454.56|452.36|454.56|452.36|454.37|452.17|0
1643024180000|2022-01-24 11:36:20|454.37|452.17|453.62|451.42|454.37|452.17|453.62|451.42|0
1643024190000|2022-01-24 11:36:30|453.43|451.23|453.53|451.33|453.81|451.61|453.43|451.23|0
1643024200000|2022-01-24 11:36:40|453.62|451.42|452.77|450.57|453.62|451.42|452.77|450.57|0
1643024210000|2022-01-24 11:36:50|452.86|450.66|453.05|450.85|453.05|450.85|452.86|450.66|0
1643024220000|2022-01-24 11:37:00|453.24|451.04|452.86|450.66|453.24|451.04|452.86|450.66|0
1643024230000|2022-01-24 11:37:10|452.49|450.29|452.3|450.1|452.59|450.39|452.3|450.1|0
1643024240000|2022-01-24 11:37:20|452.49|450.29|451.83|449.63|452.49|450.29|451.74|449.54|0
1643024250000|2022-01-24 11:37:30|451.92|449.72|451.92|449.72|452.11|449.91|451.92|449.72|0
1643024260000|2022-01-24 11:37:40|452.11|449.91|452.49|450.29|452.68|450.48|452.11|449.91|0
1643024270000|2022-01-24 11:37:50|452.68|450.48|453.9|451.7|454.18|451.98|452.68|450.48|0
1643024280000|2022-01-24 11:38:00|453.72|451.52|453.43|451.23|453.72|451.52|453.05|450.85|0
1643024290000|2022-01-24 11:38:10|452.21|450.01|451.92|449.72|452.21|450.01|451.92|449.72|0
1643024300000|2022-01-24 11:38:20|451.55|449.35|449.48|447.28|451.55|449.35|449.48|447.28|0
1643024310000|2022-01-24 11:38:30|449.67|447.47|449.2|447|450.05|447.85|449.2|447|0
1643024320000|2022-01-24 11:38:40|449.11|446.91|449.11|446.91|449.29|447.09|449.02|446.82|0
1643024330000|2022-01-24 11:38:50|449.48|447.28|449.39|447.19|449.86|447.66|449.39|447.19|0
1643024340000|2022-01-24 11:39:00|449.48|447.28|449.39|447.19|449.86|447.66|449.39|447.19|0
1643024350000|2022-01-24 11:39:10|449.67|447.47|449.29|447.09|449.67|447.47|449.29|447.09|0
1643024360000|2022-01-24 11:39:20|449.2|447|448.92|446.72|449.2|447|448.92|446.72|0
1643024370000|2022-01-24 11:39:30|449.11|446.91|449.67|447.47|449.67|447.47|449.11|446.91|0
1643024380000|2022-01-24 11:39:40|449.48|447.28|449.67|447.47|449.67|447.47|449.48|447.28|0
1643024390000|2022-01-24 11:39:50|449.29|447.09|449.48|447.28|449.48|447.28|449.29|447.09|0
1643024400000|2022-01-24 11:40:00|449.29|447.09|448.36|446.16|449.29|447.09|448.36|446.16|0
1643024410000|2022-01-24 11:40:10|447.23|445.03|447.42|445.22|447.42|445.22|447.23|445.03|0
1643024420000|2022-01-24 11:40:20|447.61|445.41|447.42|445.22|447.61|445.41|447.42|445.22|0
1643024430000|2022-01-24 11:40:30|447.23|445.03|447.42|445.22|447.61|445.41|447.23|445.03|0
1643024440000|2022-01-24 11:40:40|447.23|445.03|448.17|445.97|448.17|445.97|447.14|444.94|0
1643024450000|2022-01-24 11:40:50|447.98|445.78|448.54|446.34|448.54|446.34|447.98|445.78|0
1643024460000|2022-01-24 11:41:00|447.8|445.6|447.05|444.85|447.8|445.6|447.05|444.85|0
1643024470000|2022-01-24 11:41:10|447.14|444.94|447.23|445.03|447.23|445.03|447.05|444.85|0
1643024480000|2022-01-24 11:41:20|447.42|445.22|447.98|445.78|447.98|445.78|447.42|445.22|0
1643024490000|2022-01-24 11:41:30|447.8|445.6|447.42|445.22|447.8|445.6|447.42|445.22|0
1643024500000|2022-01-24 11:41:40|447.8|445.6|447.23|445.03|447.8|445.6|447.23|445.03|0
1643024510000|2022-01-24 11:41:50|447.05|444.85|446.96|444.76|447.05|444.85|446.67|444.47|0
1643024520000|2022-01-24 11:42:00|447.52|445.32|447.98|445.78|447.98|445.78|447.52|445.32|0
1643024530000|2022-01-24 11:42:10|448.08|445.88|447.98|445.78|448.08|445.88|447.8|445.6|0
1643024540000|2022-01-24 11:42:20|448.36|446.16|447.98|445.78|448.73|446.53|447.98|445.78|0
1643024550000|2022-01-24 11:42:30|447.8|445.6|447.98|445.78|447.98|445.78|447.8|445.6|0
1643024560000|2022-01-24 11:42:40|447.8|445.6|448.54|446.34|448.54|446.34|447.79|445.59|0
1643024570000|2022-01-24 11:42:50|448.36|446.16|448.36|446.16|448.36|446.16|448.27|446.07|0
1643024580000|2022-01-24 11:43:00|448.54|446.34|449.11|446.91|449.11|446.91|448.54|446.34|0
1643024590000|2022-01-24 11:43:10|449.29|447.09|448.54|446.34|449.29|447.09|448.54|446.34|0
1643024600000|2022-01-24 11:43:20|448.64|446.44|449.29|447.09|449.29|447.09|448.64|446.44|0
1643024610000|2022-01-24 11:43:30|449.11|446.91|449.11|446.91|449.2|447|449.11|446.91|0
1643024620000|2022-01-24 11:43:40|448.83|446.63|448.73|446.53|448.83|446.63|448.73|446.53|0
1643024630000|2022-01-24 11:43:50|448.92|446.72|448.54|446.34|448.92|446.72|448.54|446.34|0
1643024640000|2022-01-24 11:44:00|448.83|446.63|449.11|446.91|449.11|446.91|448.73|446.53|0
1643024650000|2022-01-24 11:44:10|449.29|447.09|449.11|446.91|449.29|447.09|449.11|446.91|0
1643024660000|2022-01-24 11:44:20|449.2|447|449.29|447.09|449.29|447.09|449.11|446.91|0
1643024670000|2022-01-24 11:44:30|450.04|447.84|449.48|447.28|450.04|447.84|449.48|447.28|0
1643024680000|2022-01-24 11:44:40|449.39|447.19|449.58|447.38|449.58|447.38|449.39|447.19|0
1643024690000|2022-01-24 11:44:50|449.48|447.28|449.48|447.28|449.67|447.47|449.29|447.09|0
1643024700000|2022-01-24 11:45:00|449.29|447.09|449.48|447.28|449.48|447.28|449.29|447.09|0
1643024710000|2022-01-24 11:45:10|449.29|447.09|448.92|446.72|449.48|447.28|448.92|446.72|0
1643024720000|2022-01-24 11:45:20|448.45|446.25|449.2|447|449.2|447|448.45|446.25|0
1643024730000|2022-01-24 11:45:30|449.1|446.9|448.27|446.07|449.2|447|448.17|445.97|0
1643024740000|2022-01-24 11:45:40|448.36|446.16|448.54|446.34|448.54|446.34|448.36|446.16|0
1643024750000|2022-01-24 11:45:50|448.08|445.88|448.54|446.34|448.54|446.34|448.08|445.88|0
1643024760000|2022-01-24 11:46:00|448.92|446.72|449.1|446.9|449.1|446.9|448.73|446.53|0
1643024770000|2022-01-24 11:46:10|448.73|446.53|448.92|446.72|448.92|446.72|448.54|446.34|0
1643024780000|2022-01-24 11:46:20|448.54|446.34|449.01|446.81|449.01|446.81|448.54|446.34|0
1643024790000|2022-01-24 11:46:30|448.08|445.88|447.42|445.22|448.17|445.97|447.42|445.22|0
1643024800000|2022-01-24 11:46:40|446.3|444.1|446.3|444.1|446.39|444.19|446.3|444.1|0
1643024810000|2022-01-24 11:46:50|446.48|444.28|445.36|443.16|446.48|444.28|445.36|443.16|0
1643024820000|2022-01-24 11:47:00|446.11|443.91|446.11|443.91|446.11|443.91|446.11|443.91|0
1643024830000|2022-01-24 11:47:10|445.55|443.35|445.09|442.89|445.55|443.35|445.09|442.89|0
1643024840000|2022-01-24 11:47:20|444.99|442.79|445.09|442.89|445.36|443.16|444.99|442.79|0
1643024850000|2022-01-24 11:47:30|444.9|442.7|445.36|443.16|445.36|443.16|444.9|442.7|0
1643024860000|2022-01-24 11:47:40|445.92|443.72|445.55|443.35|445.92|443.72|445.55|443.35|0
1643024870000|2022-01-24 11:47:50|445.74|443.54|445.18|442.98|445.74|443.54|445.18|442.98|0
1643024880000|2022-01-24 11:48:00|445.36|443.16|445.18|442.98|445.36|443.16|444.99|442.79|0
1643024890000|2022-01-24 11:48:10|445.36|443.16|445.74|443.54|445.92|443.72|445.36|443.16|0
1643024900000|2022-01-24 11:48:20|445.46|443.26|445.92|443.72|445.92|443.72|445.36|443.16|0
1643024910000|2022-01-24 11:48:30|445.83|443.63|445.46|443.26|445.83|443.63|445.46|443.26|0
1643024920000|2022-01-24 11:48:40|444.99|442.79|444.8|442.6|444.99|442.79|444.8|442.6|0
1643024930000|2022-01-24 11:48:50|444.71|442.51|444.99|442.79|444.99|442.79|444.43|442.23|0
1643024940000|2022-01-24 11:49:00|445.18|442.98|444.8|442.6|445.74|443.54|444.8|442.6|0
1643024950000|2022-01-24 11:49:10|444.62|442.42|444.62|442.42|444.62|442.42|444.62|442.42|0
1643024960000|2022-01-24 11:49:20|444.8|442.6|444.99|442.79|444.99|442.79|444.8|442.6|0
1643024970000|2022-01-24 11:49:30|444.34|442.14|444.99|442.79|444.99|442.79|444.34|442.14|0
1643024980000|2022-01-24 11:49:40|444.8|442.6|444.99|442.79|445.09|442.89|444.62|442.42|0
1643024990000|2022-01-24 11:49:50|445.36|443.16|445.36|443.16|445.55|443.35|445.36|443.16|0
1643025000000|2022-01-24 11:50:00|445.27|443.07|444.99|442.79|445.27|443.07|444.99|442.79|0
1643025010000|2022-01-24 11:50:10|444.8|442.6|445.18|442.98|445.18|442.98|444.8|442.6|0
1643025020000|2022-01-24 11:50:20|444.8|442.6|444.8|442.6|444.99|442.79|444.8|442.6|0
1643025030000|2022-01-24 11:50:30|444.9|442.7|444.9|442.7|444.9|442.7|444.8|442.6|0
1643025040000|2022-01-24 11:50:40|444.8|442.6|444.8|442.6|444.9|442.7|444.8|442.6|0
1643025050000|2022-01-24 11:50:50|444.99|442.79|444.34|442.14|444.99|442.79|444.34|442.14|0
1643025060000|2022-01-24 11:51:00|444.43|442.23|444.43|442.23|444.43|442.23|444.24|442.04|0
1643025070000|2022-01-24 11:51:10|444.62|442.42|444.62|442.42|444.62|442.42|444.62|442.42|0
1643025080000|2022-01-24 11:51:20|444.43|442.23|444.06|441.86|444.43|442.23|444.06|441.86|0
1643025090000|2022-01-24 11:51:30|444.24|442.04|444.43|442.23|445.36|443.16|444.24|442.04|0
1643025100000|2022-01-24 11:51:40|444.53|442.33|444.62|442.42|444.62|442.42|444.53|442.33|0
1643025110000|2022-01-24 11:51:50|444.8|442.6|444.8|442.6|444.8|442.6|444.8|442.6|0
1643025120000|2022-01-24 11:52:00|444.71|442.51|444.43|442.23|444.71|442.51|444.24|442.04|0
1643025130000|2022-01-24 11:52:10|445.91|443.71|445.91|443.71|445.91|443.71|445.91|443.71|0
1643025140000|2022-01-24 11:52:20|443.45|441.25|444.11|441.91|444.2|442|443.45|441.25|0
1643025150000|2022-01-24 11:52:30|443.83|441.63|445.08|442.88|445.08|442.88|443.83|441.63|0
1643025160000|2022-01-24 11:52:40|445.45|443.25|445.27|443.07|445.45|443.25|445.27|443.07|0
1643025170000|2022-01-24 11:52:50|445.08|442.88|445.08|442.88|445.08|442.88|444.99|442.79|0
1643025180000|2022-01-24 11:53:00|445.64|443.44|446.95|444.75|447.14|444.94|445.64|443.44|0
1643025190000|2022-01-24 11:53:10|446.58|444.38|446.67|444.47|446.67|444.47|446.58|444.38|0
1643025200000|2022-01-24 11:53:20|446.2|444|446.01|443.81|446.39|444.19|446.01|443.81|0
1643025210000|2022-01-24 11:53:30|445.64|443.44|445.83|443.63|445.83|443.63|445.64|443.44|0
1643025220000|2022-01-24 11:53:40|445.74|443.54|445.18|442.98|445.74|443.54|445.18|442.98|0
1643025230000|2022-01-24 11:53:50|445.45|443.25|445.36|443.16|445.45|443.25|445.36|443.16|0
1643025240000|2022-01-24 11:54:00|445.45|443.25|446.11|443.91|446.11|443.91|445.45|443.25|0
1643025250000|2022-01-24 11:54:10|446.48|444.28|446.67|444.47|446.76|444.56|446.39|444.19|0
1643025260000|2022-01-24 11:54:20|446.76|444.56|446.95|444.75|446.95|444.75|446.76|444.56|0
1643025270000|2022-01-24 11:54:30|446.86|444.66|446.39|444.19|446.86|444.66|446.2|444|0
1643025280000|2022-01-24 11:54:40|446.67|444.47|446.86|444.66|446.86|444.66|446.67|444.47|0
1643025290000|2022-01-24 11:54:50|447.05|444.85|447.05|444.85|447.05|444.85|446.86|444.66|0
1643025300000|2022-01-24 11:55:00|447.23|445.03|447.32|445.12|447.32|445.12|447.14|444.94|0
1643025310000|2022-01-24 11:55:10|447.05|444.85|446.57|444.37|447.05|444.85|446.57|444.37|0
1643025320000|2022-01-24 11:55:20|445.83|443.63|445.64|443.44|445.83|443.63|445.45|443.25|0
1643025330000|2022-01-24 11:55:30|445.45|443.25|445.92|443.72|445.92|443.72|445.45|443.25|0
1643025340000|2022-01-24 11:55:40|446.2|444|445.92|443.72|446.39|444.19|445.92|443.72|0
1643025350000|2022-01-24 11:55:50|446.2|444|446.76|444.56|446.76|444.56|446.2|444|0
1643025360000|2022-01-24 11:56:00|446.86|444.66|446.76|444.56|446.86|444.66|446.67|444.47|0
1643025370000|2022-01-24 11:56:10|446.95|444.75|447.51|445.31|447.51|445.31|446.95|444.75|0
1643025380000|2022-01-24 11:56:20|447.32|445.12|447.23|445.03|447.51|445.31|447.23|445.03|0
1643025390000|2022-01-24 11:56:30|447.32|445.12|447.61|445.41|447.61|445.41|447.32|445.12|0
1643025400000|2022-01-24 11:56:40|447.42|445.22|447.32|445.12|447.51|445.31|447.32|445.12|0
1643025410000|2022-01-24 11:56:50|447.51|445.31|447.13|444.93|447.51|445.31|446.95|444.75|0
1643025420000|2022-01-24 11:57:00|446.95|444.75|446.86|444.66|446.95|444.75|446.76|444.56|0
1643025430000|2022-01-24 11:57:10|447.13|444.93|446.95|444.75|447.13|444.93|446.95|444.75|0
1643025440000|2022-01-24 11:57:20|447.13|444.93|447.7|445.5|447.7|445.5|447.13|444.93|0
1643025450000|2022-01-24 11:57:30|447.88|445.68|447.7|445.5|447.88|445.68|447.7|445.5|0
1643025460000|2022-01-24 11:57:40|447.79|445.59|447.42|445.22|447.79|445.59|447.42|445.22|0
1643025470000|2022-01-24 11:57:50|447.51|445.31|447.13|444.93|447.51|445.31|447.13|444.93|0
1643025480000|2022-01-24 11:58:00|447.51|445.31|446.76|444.56|447.51|445.31|446.76|444.56|0
1643025490000|2022-01-24 11:58:10|446.86|444.66|446.39|444.19|446.86|444.66|446.3|444.1|0
1643025500000|2022-01-24 11:58:20|446.3|444.1|446.11|443.91|446.39|444.19|446.11|443.91|0
1643025510000|2022-01-24 11:58:30|446.01|443.81|446.95|444.75|446.95|444.75|446.01|443.81|0
1643025520000|2022-01-24 11:58:40|447.13|444.93|446.57|444.37|447.23|445.03|446.57|444.37|0
1643025530000|2022-01-24 11:58:50|446.48|444.28|446.2|444|446.48|444.28|446.01|443.81|0
1643025540000|2022-01-24 11:59:00|446.01|443.81|445.82|443.62|446.11|443.91|445.82|443.62|0
1643025550000|2022-01-24 11:59:10|446.2|444|446.2|444|446.39|444.19|446.2|444|0
1643025560000|2022-01-24 11:59:20|445.92|443.72|446.01|443.81|446.01|443.81|445.92|443.72|0
1643025570000|2022-01-24 11:59:30|445.82|443.62|446.01|443.81|446.01|443.81|445.82|443.62|0
1643025580000|2022-01-24 11:59:40|445.92|443.72|445.45|443.25|445.92|443.72|445.45|443.25|0
1643025590000|2022-01-24 11:59:50|445.55|443.35|445.64|443.44|445.64|443.44|445.55|443.35|0
1643025600000|2022-01-24 12:00:00|444.89|442.69|443.77|441.57|444.89|442.69|443.68|441.48|0
1643025610000|2022-01-24 12:00:10|444.24|442.04|445.64|443.44|445.64|443.44|444.24|442.04|0
1643025620000|2022-01-24 12:00:20|445.82|443.62|445.82|443.62|445.82|443.62|445.64|443.44|0
1643025630000|2022-01-24 12:00:30|446.39|444.19|446.57|444.37|446.57|444.37|446.2|444|0
1643025640000|2022-01-24 12:00:40|446.76|444.56|446.95|444.75|446.95|444.75|446.76|444.56|0
1643025650000|2022-01-24 12:00:50|446.86|444.66|447.7|445.5|447.88|445.68|446.86|444.66|0
1643025660000|2022-01-24 12:01:00|447.79|445.59|448.63|446.43|448.63|446.43|447.79|445.59|0
1643025670000|2022-01-24 12:01:10|449.29|447.09|449.67|447.47|449.67|447.47|449.29|447.09|0
1643025680000|2022-01-24 12:01:20|449.57|447.37|449.95|447.75|449.95|447.75|449.57|447.37|0
1643025690000|2022-01-24 12:01:30|449.57|447.37|450.13|447.93|450.13|447.93|449.57|447.37|0
1643025700000|2022-01-24 12:01:40|449.95|447.75|450.13|447.93|450.13|447.93|449.95|447.75|0
1643025710000|2022-01-24 12:01:50|450.23|448.03|450.7|448.5|450.7|448.5|450.23|448.03|0
1643025720000|2022-01-24 12:02:00|450.51|448.31|450.32|448.12|450.51|448.31|450.32|448.12|0
1643025730000|2022-01-24 12:02:10|450.79|448.59|450.79|448.59|450.88|448.68|450.7|448.5|0
1643025740000|2022-01-24 12:02:20|450.61|448.41|449.94|447.74|450.61|448.41|449.94|447.74|0
1643025750000|2022-01-24 12:02:30|449.38|447.18|449.94|447.74|449.94|447.74|449.19|446.99|0
1643025760000|2022-01-24 12:02:40|449.85|447.65|449.94|447.74|449.94|447.74|449.76|447.56|0
1643025770000|2022-01-24 12:02:50|449.76|447.56|449.19|446.99|449.76|447.56|449.1|446.9|0
1643025780000|2022-01-24 12:03:00|449.38|447.18|449.67|447.47|449.85|447.65|449.38|447.18|0
1643025790000|2022-01-24 12:03:10|449.94|447.74|449.67|447.47|449.94|447.74|449.38|447.18|0
1643025800000|2022-01-24 12:03:20|449.94|447.74|449.57|447.37|449.94|447.74|449.57|447.37|0
1643025810000|2022-01-24 12:03:30|449.1|446.9|449.57|447.37|449.57|447.37|449.1|446.9|0
1643025820000|2022-01-24 12:03:40|449.38|447.18|449.29|447.09|449.38|447.18|449.29|447.09|0
1643025830000|2022-01-24 12:03:50|449.76|447.56|449.67|447.47|450.13|447.93|449.67|447.47|0
1643025840000|2022-01-24 12:04:00|450.04|447.84|449.94|447.74|450.04|447.84|449.94|447.74|0
1643025850000|2022-01-24 12:04:10|449.85|447.65|449.94|447.74|449.94|447.74|449.76|447.56|0
1643025860000|2022-01-24 12:04:20|450.61|448.41|450.7|448.5|450.7|448.5|450.51|448.31|0
1643025870000|2022-01-24 12:04:30|450.51|448.31|451.64|449.44|451.64|449.44|450.51|448.31|0
1643025880000|2022-01-24 12:04:40|451.45|449.25|451.64|449.44|452.11|449.91|451.45|449.25|0
1643025890000|2022-01-24 12:04:50|451.45|449.25|452.2|450|452.2|450|451.45|449.25|0
1643025900000|2022-01-24 12:05:00|451.82|449.62|451.45|449.25|451.82|449.62|451.07|448.87|0
1643025910000|2022-01-24 12:05:10|451.64|449.44|451.64|449.44|452.01|449.81|451.64|449.44|0
1643025920000|2022-01-24 12:05:20|451.36|449.16|451.45|449.25|451.64|449.44|451.36|449.16|0
1643025930000|2022-01-24 12:05:30|451.64|449.44|451.64|449.44|451.64|449.44|451.64|449.44|0
1643025940000|2022-01-24 12:05:40|451.36|449.16|451.45|449.25|451.45|449.25|451.07|448.87|0
1643025950000|2022-01-24 12:05:50|451.73|449.53|451.64|449.44|451.82|449.62|451.64|449.44|0
1643025960000|2022-01-24 12:06:00|451.82|449.62|451.45|449.25|451.82|449.62|451.45|449.25|0
1643025970000|2022-01-24 12:06:10|451.26|449.06|449.85|447.65|451.26|449.06|449.85|447.65|0
1643025980000|2022-01-24 12:06:20|449.67|447.47|449.57|447.37|449.76|447.56|449.57|447.37|0
1643025990000|2022-01-24 12:06:30|448.82|446.62|448.82|446.62|448.82|446.62|448.44|446.24|0
1643026000000|2022-01-24 12:06:40|449.01|446.81|448.82|446.62|449.01|446.81|448.82|446.62|0
1643026010000|2022-01-24 12:06:50|449.19|446.99|449.38|447.18|449.38|447.18|449.19|446.99|0
1643026020000|2022-01-24 12:07:00|449.57|447.37|449.38|447.18|449.57|447.37|449.38|447.18|0
1643026030000|2022-01-24 12:07:10|450.32|448.12|450.51|448.31|450.51|448.31|450.32|448.12|0
1643026040000|2022-01-24 12:07:20|450.32|448.12|450.98|448.78|450.98|448.78|450.32|448.12|0
1643026050000|2022-01-24 12:07:30|451.07|448.87|452.2|450|452.2|450|451.07|448.87|0
1643026060000|2022-01-24 12:07:40|453.24|451.04|453.99|451.79|453.99|451.79|453.24|451.04|0
1643026070000|2022-01-24 12:07:50|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1643026080000|2022-01-24 12:08:00|453.71|451.51|453.43|451.23|453.71|451.51|453.43|451.23|0
1643026090000|2022-01-24 12:08:10|452.95|450.75|450.94|448.74|452.95|450.75|450.94|448.74|0
1643026100000|2022-01-24 12:08:20|451.32|449.12|451.7|449.5|451.7|449.5|451.13|448.93|0
1643026110000|2022-01-24 12:08:30|451.88|449.68|452.26|450.06|452.26|450.06|451.7|449.5|0
1643026120000|2022-01-24 12:08:40|453.99|451.79|453.33|451.13|453.99|451.79|453.33|451.13|0
1643026130000|2022-01-24 12:08:50|453.23|451.03|453.23|451.03|453.61|451.41|453.23|451.03|0
1643026140000|2022-01-24 12:09:00|453.42|451.22|452.67|450.47|453.42|451.22|452.67|450.47|0
1643026150000|2022-01-24 12:09:10|452.48|450.28|452.86|450.66|453.05|450.85|452.48|450.28|0
1643026160000|2022-01-24 12:09:20|452.48|450.28|452.48|450.28|452.67|450.47|452.29|450.09|0
1643026170000|2022-01-24 12:09:30|453.23|451.03|453.61|451.41|453.61|451.41|453.23|451.03|0
1643026180000|2022-01-24 12:09:40|453.23|451.03|453.05|450.85|453.23|451.03|453.05|450.85|0
1643026190000|2022-01-24 12:09:50|453.23|451.03|452.96|450.76|453.23|451.03|452.86|450.66|0
1643026200000|2022-01-24 12:10:00|452.86|450.66|452.29|450.09|453.14|450.94|452.29|450.09|0
1643026210000|2022-01-24 12:10:10|451.92|449.72|451.73|449.53|451.92|449.72|451.73|449.53|0
1643026220000|2022-01-24 12:10:20|451.64|449.44|451.35|449.15|451.64|449.44|451.35|449.15|0
1643026230000|2022-01-24 12:10:30|451.17|448.97|451.54|449.34|451.54|449.34|451.17|448.97|0
1643026240000|2022-01-24 12:10:40|451.73|449.53|452.48|450.28|452.67|450.47|451.73|449.53|0
1643026250000|2022-01-24 12:10:50|451.92|449.72|452.2|450|452.2|450|451.92|449.72|0
1643026260000|2022-01-24 12:11:00|452.39|450.19|453.05|450.85|453.05|450.85|452.39|450.19|0
1643026270000|2022-01-24 12:11:10|452.86|450.66|453.23|451.03|453.23|451.03|452.86|450.66|0
1643026280000|2022-01-24 12:11:20|453.42|451.22|453.23|451.03|453.42|451.22|453.23|451.03|0
1643026290000|2022-01-24 12:11:30|453.42|451.22|453.8|451.6|453.8|451.6|453.42|451.22|0
1643026300000|2022-01-24 12:11:40|454.36|452.16|453.99|451.79|454.36|452.16|453.8|451.6|0
1643026310000|2022-01-24 12:11:50|453.8|451.6|453.42|451.22|453.99|451.79|453.42|451.22|0
1643026320000|2022-01-24 12:12:00|453.61|451.41|453.8|451.6|453.99|451.79|453.61|451.41|0
1643026330000|2022-01-24 12:12:10|453.23|451.03|453.9|451.7|453.9|451.7|453.14|450.94|0
1643026340000|2022-01-24 12:12:20|453.8|451.6|454.17|451.97|454.55|452.35|453.8|451.6|0
1643026350000|2022-01-24 12:12:30|454.55|452.35|454.55|452.35|454.74|452.54|454.55|452.35|0
1643026360000|2022-01-24 12:12:40|453.71|451.51|453.42|451.22|454.08|451.88|453.42|451.22|0
1643026370000|2022-01-24 12:12:50|453.52|451.32|453.8|451.6|454.17|451.97|453.52|451.32|0
1643026380000|2022-01-24 12:13:00|453.99|451.79|453.71|451.51|453.99|451.79|453.61|451.41|0
1643026390000|2022-01-24 12:13:10|453.61|451.41|453.42|451.22|453.61|451.41|453.42|451.22|0
1643026400000|2022-01-24 12:13:20|453.23|451.03|453.99|451.79|453.99|451.79|453.23|451.03|0
1643026410000|2022-01-24 12:13:30|453.8|451.6|453.61|451.41|453.8|451.6|453.42|451.22|0
1643026420000|2022-01-24 12:13:40|453.8|451.6|453.8|451.6|453.99|451.79|453.8|451.6|0
1643026430000|2022-01-24 12:13:50|454.08|451.88|454.17|451.97|454.17|451.97|453.99|451.79|0
1643026440000|2022-01-24 12:14:00|454.36|452.16|454.55|452.35|454.74|452.54|454.36|452.16|0
1643026450000|2022-01-24 12:14:10|454.36|452.16|453.61|451.41|454.74|452.54|453.61|451.41|0
1643026460000|2022-01-24 12:14:20|453.42|451.22|453.04|450.84|453.42|451.22|453.04|450.84|0
1643026470000|2022-01-24 12:14:30|452.67|450.47|452.67|450.47|452.67|450.47|452.48|450.28|0
1643026480000|2022-01-24 12:14:40|452.58|450.38|453.04|450.84|453.04|450.84|452.58|450.38|0
1643026490000|2022-01-24 12:14:50|453.23|451.03|453.23|451.03|453.23|451.03|453.04|450.84|0
1643026500000|2022-01-24 12:15:00|453.04|450.84|451.73|449.53|453.23|451.03|451.73|449.53|0
1643026510000|2022-01-24 12:15:10|451.35|449.15|450.51|448.31|451.35|449.15|450.51|448.31|0
1643026520000|2022-01-24 12:15:20|450.14|447.94|449.95|447.75|450.6|448.4|449.95|447.75|0
1643026530000|2022-01-24 12:15:30|450.41|448.21|450.98|448.78|450.98|448.78|450.41|448.21|0
1643026540000|2022-01-24 12:15:40|451.16|448.96|452.2|450|452.29|450.09|451.16|448.96|0
1643026550000|2022-01-24 12:15:50|452.29|450.09|451.35|449.15|452.29|450.09|451.35|449.15|0
1643026560000|2022-01-24 12:16:00|451.73|449.53|451.92|449.72|452.1|449.9|451.73|449.53|0
1643026570000|2022-01-24 12:16:10|451.35|449.15|451.54|449.34|451.54|449.34|451.35|449.15|0
1643026580000|2022-01-24 12:16:20|451.45|449.25|451.35|449.15|451.45|449.25|451.16|448.96|0
1643026590000|2022-01-24 12:16:30|450.98|448.78|451.35|449.15|451.35|449.15|450.98|448.78|0
1643026600000|2022-01-24 12:16:40|451.16|448.96|450.98|448.78|451.35|449.15|450.98|448.78|0
1643026610000|2022-01-24 12:16:50|450.79|448.59|450.6|448.4|450.79|448.59|450.6|448.4|0
1643026620000|2022-01-24 12:17:00|450.79|448.59|450.79|448.59|450.79|448.59|450.6|448.4|0
1643026630000|2022-01-24 12:17:10|450.98|448.78|450.89|448.69|450.98|448.78|450.79|448.59|0
1643026640000|2022-01-24 12:17:20|451.35|449.15|451.73|449.53|451.73|449.53|451.35|449.15|0
1643026650000|2022-01-24 12:17:30|451.92|449.72|451.73|449.53|451.92|449.72|451.73|449.53|0
1643026660000|2022-01-24 12:17:40|451.92|449.72|452.1|449.9|452.29|450.09|451.92|449.72|0
1643026670000|2022-01-24 12:17:50|451.92|449.72|451.54|449.34|451.92|449.72|451.54|449.34|0
1643026680000|2022-01-24 12:18:00|452.29|450.09|453.23|451.03|453.42|451.22|452.29|450.09|0
1643026690000|2022-01-24 12:18:10|453.89|451.69|453.04|450.84|453.89|451.69|453.04|450.84|0
1643026700000|2022-01-24 12:18:20|452.95|450.75|453.23|451.03|453.23|451.03|452.95|450.75|0
1643026710000|2022-01-24 12:18:30|453.42|451.22|453.98|451.78|453.98|451.78|453.42|451.22|0
1643026720000|2022-01-24 12:18:40|453.71|451.51|453.8|451.6|453.8|451.6|453.71|451.51|0
1643026730000|2022-01-24 12:18:50|453.71|451.51|453.42|451.22|453.8|451.6|453.42|451.22|0
1643026740000|2022-01-24 12:19:00|453.52|451.32|453.42|451.22|453.61|451.41|453.42|451.22|0
1643026750000|2022-01-24 12:19:10|452.48|450.28|453.04|450.84|453.04|450.84|452.48|450.28|0
1643026760000|2022-01-24 12:19:20|453.42|451.22|453.04|450.84|453.42|451.22|453.04|450.84|0
1643026770000|2022-01-24 12:19:30|453.14|450.94|452.85|450.65|453.23|451.03|452.85|450.65|0
1643026780000|2022-01-24 12:19:40|452.29|450.09|452.1|449.9|452.29|450.09|452.1|449.9|0
1643026790000|2022-01-24 12:19:50|452.48|450.28|452.85|450.65|452.85|450.65|452.48|450.28|0
1643026800000|2022-01-24 12:20:00|452.76|450.56|453.04|450.84|453.04|450.84|452.76|450.56|0
1643026810000|2022-01-24 12:20:10|453.61|451.41|453.52|451.32|453.61|451.41|453.42|451.22|0
1643026820000|2022-01-24 12:20:20|453.98|451.78|453.23|451.03|453.98|451.78|453.23|451.03|0
1643026830000|2022-01-24 12:20:30|453.42|451.22|453.98|451.78|453.98|451.78|453.42|451.22|0
1643026840000|2022-01-24 12:20:40|453.8|451.6|453.89|451.69|453.89|451.69|453.8|451.6|0
1643026850000|2022-01-24 12:20:50|453.98|451.78|454.36|452.16|454.36|452.16|453.98|451.78|0
1643026860000|2022-01-24 12:21:00|454.17|451.97|454.46|452.26|454.46|452.26|454.17|451.97|0
1643026870000|2022-01-24 12:21:10|455.11|452.91|455.11|452.91|455.11|452.91|454.74|452.54|0
1643026880000|2022-01-24 12:21:20|455.3|453.1|455.3|453.1|455.3|453.1|455.11|452.91|0
1643026890000|2022-01-24 12:21:30|455.68|453.48|456.81|454.61|456.81|454.61|455.68|453.48|0
1643026900000|2022-01-24 12:21:40|456.06|453.86|457|454.8|457|454.8|456.06|453.86|0
1643026910000|2022-01-24 12:21:50|456.81|454.61|457|454.8|457|454.8|456.81|454.61|0
1643026920000|2022-01-24 12:22:00|456.91|454.71|456.43|454.23|456.91|454.71|456.16|453.96|0
1643026930000|2022-01-24 12:22:10|456.81|454.61|456.81|454.61|457|454.8|456.81|454.61|0
1643026940000|2022-01-24 12:22:20|456.62|454.42|456.06|453.86|456.62|454.42|455.87|453.67|0
1643026950000|2022-01-24 12:22:30|456.25|454.05|455.3|453.1|456.25|454.05|455.3|453.1|0
1643026960000|2022-01-24 12:22:40|455.49|453.29|456.06|453.86|456.06|453.86|455.49|453.29|0
1643026970000|2022-01-24 12:22:50|456.43|454.23|455.87|453.67|456.43|454.23|455.87|453.67|0
1643026980000|2022-01-24 12:23:00|455.97|453.77|455.49|453.29|456.06|453.86|455.49|453.29|0
1643026990000|2022-01-24 12:23:10|455.3|453.1|455.3|453.1|455.3|453.1|455.3|453.1|0
1643027000000|2022-01-24 12:23:20|455.11|452.91|454.92|452.72|455.11|452.91|454.92|452.72|0
1643027010000|2022-01-24 12:23:30|454.74|452.54|455.3|453.1|455.3|453.1|454.74|452.54|0
1643027020000|2022-01-24 12:23:40|455.21|453.01|455.68|453.48|455.68|453.48|455.21|453.01|0
1643027030000|2022-01-24 12:23:50|455.87|453.67|456.43|454.23|456.43|454.23|455.87|453.67|0
1643027040000|2022-01-24 12:24:00|456.62|454.42|456.72|454.52|456.72|454.52|456.62|454.42|0
1643027050000|2022-01-24 12:24:10|456.81|454.61|456.81|454.61|456.81|454.61|456.62|454.42|0
1643027060000|2022-01-24 12:24:20|456.62|454.42|457.19|454.99|457.19|454.99|456.62|454.42|0
1643027070000|2022-01-24 12:24:30|456.43|454.23|455.68|453.48|456.43|454.23|455.68|453.48|0
1643027080000|2022-01-24 12:24:40|455.87|453.67|455.3|453.1|455.87|453.67|455.3|453.1|0
1643027090000|2022-01-24 12:24:50|455.11|452.91|453.79|451.59|455.11|452.91|453.79|451.59|0
1643027100000|2022-01-24 12:25:00|453.61|451.41|452.85|450.65|453.61|451.41|452.85|450.65|0
1643027110000|2022-01-24 12:25:10|452.48|450.28|450.79|448.59|452.48|450.28|450.79|448.59|0
1643027120000|2022-01-24 12:25:20|450.88|448.68|452.1|449.9|452.1|449.9|450.88|448.68|0
1643027130000|2022-01-24 12:25:30|452.29|450.09|452.1|449.9|452.29|450.09|452.1|449.9|0
1643027140000|2022-01-24 12:25:40|451.35|449.15|451.63|449.43|451.72|449.52|451.35|449.15|0
1643027150000|2022-01-24 12:25:50|452.2|450|451.91|449.71|452.2|450|451.91|449.71|0
1643027160000|2022-01-24 12:26:00|451.35|449.15|451.16|448.96|451.35|449.15|451.16|448.96|0
1643027170000|2022-01-24 12:26:10|451.35|449.15|451.63|449.43|451.63|449.43|451.35|449.15|0
1643027180000|2022-01-24 12:26:20|451.54|449.34|452.1|449.9|452.29|450.09|451.35|449.15|0
1643027190000|2022-01-24 12:26:30|451.72|449.52|451.63|449.43|451.72|449.52|451.54|449.34|0
1643027200000|2022-01-24 12:26:40|451.54|449.34|451.91|449.71|451.91|449.71|451.54|449.34|0
1643027210000|2022-01-24 12:26:50|452.01|449.81|452.57|450.37|452.76|450.56|452.01|449.81|0
1643027220000|2022-01-24 12:27:00|452.66|450.46|453.51|451.31|453.51|451.31|452.66|450.46|0
1643027230000|2022-01-24 12:27:10|453.6|451.4|453.89|451.69|453.89|451.69|453.6|451.4|0
1643027240000|2022-01-24 12:27:20|453.23|451.03|453.23|451.03|453.42|451.22|453.23|451.03|0
1643027250000|2022-01-24 12:27:30|453.42|451.22|453.23|451.03|453.6|451.4|453.23|451.03|0
1643027260000|2022-01-24 12:27:40|452.66|450.46|452.57|450.37|453.23|451.03|452.57|450.37|0
1643027270000|2022-01-24 12:27:50|452.76|450.56|453.23|451.03|453.23|451.03|452.76|450.56|0
1643027280000|2022-01-24 12:28:00|453.04|450.84|453.23|451.03|453.23|451.03|452.85|450.65|0
1643027290000|2022-01-24 12:28:10|453.14|450.94|452.85|450.65|453.14|450.94|452.85|450.65|0
1643027300000|2022-01-24 12:28:20|452.29|450.09|451.91|449.71|452.29|450.09|451.91|449.71|0
1643027310000|2022-01-24 12:28:30|451.54|449.34|451.16|448.96|451.54|449.34|450.97|448.77|0
1643027320000|2022-01-24 12:28:40|450.97|448.77|450.88|448.68|451.07|448.87|450.78|448.58|0
1643027330000|2022-01-24 12:28:50|451.16|448.96|451.63|449.43|451.72|449.52|451.16|448.96|0
1643027340000|2022-01-24 12:29:00|451.91|449.71|451.91|449.71|452.1|449.9|451.91|449.71|0
1643027350000|2022-01-24 12:29:10|451.82|449.62|452.47|450.27|452.47|450.27|451.82|449.62|0
1643027360000|2022-01-24 12:29:20|452.66|450.46|453.14|450.94|453.14|450.94|452.66|450.46|0
1643027370000|2022-01-24 12:29:30|453.23|451.03|452.57|450.37|453.23|451.03|452.47|450.27|0
1643027380000|2022-01-24 12:29:40|452.38|450.18|452.85|450.65|452.85|450.65|452.29|450.09|0
1643027390000|2022-01-24 12:29:50|452.66|450.46|453.14|450.94|453.14|450.94|452.66|450.46|0
1643027400000|2022-01-24 12:30:00|453.42|451.22|453.51|451.31|453.51|451.31|453.04|450.84|0
1643027410000|2022-01-24 12:30:10|453.41|451.21|453.14|450.94|453.41|451.21|453.14|450.94|0
1643027420000|2022-01-24 12:30:20|453.04|450.84|451.72|449.52|453.04|450.84|451.53|449.33|0
1643027430000|2022-01-24 12:30:30|451.91|449.71|451.91|449.71|451.91|449.71|451.91|449.71|0
1643027440000|2022-01-24 12:30:40|452.1|449.9|452.29|450.09|452.66|450.46|452.1|449.9|0
1643027450000|2022-01-24 12:30:50|452.1|449.9|451.53|449.33|452.1|449.9|451.53|449.33|0
1643027460000|2022-01-24 12:31:00|451.72|449.52|451.72|449.52|451.91|449.71|451.72|449.52|0
1643027470000|2022-01-24 12:31:10|451.44|449.24|450.78|448.58|451.44|449.24|450.78|448.58|0
1643027480000|2022-01-24 12:31:20|450.6|448.4|450.78|448.58|450.78|448.58|450.41|448.21|0
1643027490000|2022-01-24 12:31:30|451.16|448.96|451.35|449.15|451.53|449.33|451.16|448.96|0
1643027500000|2022-01-24 12:31:40|451.53|449.33|451.91|449.71|451.91|449.71|451.53|449.33|0
1643027510000|2022-01-24 12:31:50|451.72|449.52|451.72|449.52|451.91|449.71|451.72|449.52|0
1643027520000|2022-01-24 12:32:00|451.91|449.71|452.47|450.27|452.47|450.27|451.91|449.71|0
1643027530000|2022-01-24 12:32:10|452.66|450.46|452.47|450.27|452.76|450.56|452.47|450.27|0
1643027540000|2022-01-24 12:32:20|452.29|450.09|453.04|450.84|453.04|450.84|452.29|450.09|0
1643027550000|2022-01-24 12:32:30|453.41|451.21|453.89|451.69|453.89|451.69|453.41|451.21|0
1643027560000|2022-01-24 12:32:40|453.6|451.4|453.23|451.03|453.6|451.4|453.04|450.84|0
1643027570000|2022-01-24 12:32:50|453.41|451.21|453.6|451.4|453.98|451.78|453.41|451.21|0
1643027580000|2022-01-24 12:33:00|453.41|451.21|453.23|451.03|453.51|451.31|453.23|451.03|0
1643027590000|2022-01-24 12:33:10|453.04|450.84|453.41|451.21|453.41|451.21|453.04|450.84|0
1643027600000|2022-01-24 12:33:20|453.23|451.03|453.6|451.4|453.79|451.59|453.23|451.03|0
1643027610000|2022-01-24 12:33:30|453.41|451.21|453.41|451.21|453.41|451.21|453.32|451.12|0
1643027620000|2022-01-24 12:33:40|453.51|451.31|453.98|451.78|453.98|451.78|453.51|451.31|0
1643027630000|2022-01-24 12:33:50|454.17|451.97|455.49|453.29|455.68|453.48|454.17|451.97|0
1643027640000|2022-01-24 12:34:00|455.4|453.2|455.58|453.38|455.86|453.66|455.3|453.1|0
1643027650000|2022-01-24 12:34:10|455.4|453.2|456.15|453.95|456.15|453.95|455.4|453.2|0
1643027660000|2022-01-24 12:34:20|456.62|454.42|457|454.8|457|454.8|456.62|454.42|0
1643027670000|2022-01-24 12:34:30|457.37|455.17|457.19|454.99|457.37|455.17|457|454.8|0
1643027680000|2022-01-24 12:34:40|457.1|454.9|457.37|455.17|457.37|455.17|457|454.8|0
1643027700000|2022-01-24 12:35:00|457.19|454.99|456.05|453.85|457.19|454.99|456.05|453.85|0
1643027710000|2022-01-24 12:35:10|455.67|453.47|455.49|453.29|455.67|453.47|455.49|453.29|0
1643027720000|2022-01-24 12:35:20|455.4|453.2|456.24|454.04|456.34|454.14|455.4|453.2|0
1643027730000|2022-01-24 12:35:30|456.43|454.23|456.62|454.42|456.62|454.42|456.24|454.04|0
1643027740000|2022-01-24 12:35:40|455.49|453.29|454.73|452.53|455.49|453.29|454.54|452.34|0
1643027750000|2022-01-24 12:35:50|454.83|452.63|455.11|452.91|455.11|452.91|454.83|452.63|0
1643027760000|2022-01-24 12:36:00|455.49|453.29|456.43|454.23|456.62|454.42|455.49|453.29|0
1643027770000|2022-01-24 12:36:10|456.24|454.04|456.24|454.04|456.62|454.42|456.24|454.04|0
1643027780000|2022-01-24 12:36:20|457|454.8|456.43|454.23|457|454.8|456.43|454.23|0
1643027790000|2022-01-24 12:36:30|456.62|454.42|456.24|454.04|456.62|454.42|456.24|454.04|0
1643027800000|2022-01-24 12:36:40|455.86|453.66|456.72|454.52|456.81|454.61|455.86|453.66|0
1643027810000|2022-01-24 12:36:50|456.81|454.61|457.56|455.36|457.56|455.36|456.81|454.61|0
1643027820000|2022-01-24 12:37:00|457.18|454.98|456.81|454.61|457.18|454.98|456.72|454.52|0
1643027830000|2022-01-24 12:37:10|457|454.8|457.18|454.98|457.18|454.98|456.81|454.61|0
1643027840000|2022-01-24 12:37:20|456.81|454.61|456.62|454.42|456.81|454.61|456.43|454.23|0
1643027850000|2022-01-24 12:37:30|456.81|454.61|457.09|454.89|457.09|454.89|456.81|454.61|0
1643027860000|2022-01-24 12:37:40|457|454.8|457.18|454.98|457.18|454.98|457|454.8|0
1643027870000|2022-01-24 12:37:50|457|454.8|456.81|454.61|457.18|454.98|456.62|454.42|0
1643027880000|2022-01-24 12:38:00|456.53|454.33|456.43|454.23|456.53|454.33|456.05|453.85|0
1643027890000|2022-01-24 12:38:10|456.24|454.04|455.86|453.66|456.24|454.04|455.86|453.66|0
1643027900000|2022-01-24 12:38:20|456.43|454.23|457|454.8|457|454.8|456.43|454.23|0
1643027910000|2022-01-24 12:38:30|457.18|454.98|457.18|454.98|457.18|454.98|457.18|454.98|0
1643027920000|2022-01-24 12:38:40|457.56|455.36|457.94|455.74|457.94|455.74|457.56|455.36|0
1643027930000|2022-01-24 12:38:50|457.37|455.17|456.81|454.61|457.37|455.17|456.81|454.61|0
1643027940000|2022-01-24 12:39:00|456.62|454.42|456.43|454.23|456.81|454.61|456.43|454.23|0
1643027950000|2022-01-24 12:39:10|456.62|454.42|456.24|454.04|456.62|454.42|456.24|454.04|0
1643027960000|2022-01-24 12:39:20|456.62|454.42|456.81|454.61|456.81|454.61|456.62|454.42|0
1643027970000|2022-01-24 12:39:30|456.62|454.42|457.56|455.36|457.56|455.36|456.62|454.42|0
1643027980000|2022-01-24 12:39:40|457.47|455.27|457.75|455.55|457.75|455.55|457.37|455.17|0
1643027990000|2022-01-24 12:39:50|457.94|455.74|457.18|454.98|457.94|455.74|457.18|454.98|0
1643028000000|2022-01-24 12:40:00|456.99|454.79|456.99|454.79|457.09|454.89|456.81|454.61|0
1643028010000|2022-01-24 12:40:10|457.37|455.17|457.37|455.17|457.47|455.27|457.37|455.17|0
1643028020000|2022-01-24 12:40:20|456.99|454.79|457.18|454.98|457.18|454.98|456.81|454.61|0
1643028030000|2022-01-24 12:40:30|457.37|455.17|456.99|454.79|457.37|455.17|456.99|454.79|0
1643028040000|2022-01-24 12:40:40|457.37|455.17|457.75|455.55|457.75|455.55|457.28|455.08|0
1643028050000|2022-01-24 12:40:50|457.56|455.36|457.56|455.36|457.75|455.55|457.56|455.36|0
1643028060000|2022-01-24 12:41:00|457.75|455.55|457.66|455.46|457.75|455.55|457.66|455.46|0
1643028070000|2022-01-24 12:41:10|457.75|455.55|457.37|455.17|457.94|455.74|457.37|455.17|0
1643028080000|2022-01-24 12:41:20|457.56|455.36|458.13|455.93|458.13|455.93|457.56|455.36|0
1643028090000|2022-01-24 12:41:30|457.56|455.36|458.7|456.5|458.7|456.5|457.56|455.36|0
1643028100000|2022-01-24 12:41:40|458.51|456.31|458.42|456.22|458.51|456.31|458.23|456.03|0
1643028110000|2022-01-24 12:41:50|458.32|456.12|458.7|456.5|458.7|456.5|458.13|455.93|0
1643028120000|2022-01-24 12:42:00|458.51|456.31|458.7|456.5|458.89|456.69|458.42|456.22|0
1643028130000|2022-01-24 12:42:10|458.51|456.31|458.51|456.31|458.51|456.31|458.32|456.12|0
1643028140000|2022-01-24 12:42:20|458.61|456.41|459.08|456.88|459.08|456.88|458.42|456.22|0
1643028150000|2022-01-24 12:42:30|459.26|457.06|458.51|456.31|459.26|457.06|458.51|456.31|0
1643028160000|2022-01-24 12:42:40|458.79|456.59|459.83|457.63|459.83|457.63|458.79|456.59|0
1643028170000|2022-01-24 12:42:50|459.64|457.44|459.26|457.06|459.64|457.44|459.26|457.06|0
1643028180000|2022-01-24 12:43:00|458.89|456.69|459.26|457.06|459.26|457.06|458.89|456.69|0
1643028190000|2022-01-24 12:43:10|459.45|457.25|459.45|457.25|459.45|457.25|459.26|457.06|0
1643028200000|2022-01-24 12:43:20|459.07|456.87|459.26|457.06|459.26|457.06|458.89|456.69|0
1643028210000|2022-01-24 12:43:30|459.36|457.16|459.26|457.06|459.36|457.16|459.07|456.87|0
1643028220000|2022-01-24 12:43:40|460.02|457.82|459.45|457.25|460.02|457.82|459.45|457.25|0
1643028230000|2022-01-24 12:43:50|459.55|457.35|459.55|457.35|459.55|457.35|459.45|457.25|0
1643028240000|2022-01-24 12:44:00|459.45|457.25|459.26|457.06|459.45|457.25|459.26|457.06|0
1643028250000|2022-01-24 12:44:10|459.45|457.25|459.45|457.25|459.64|457.44|459.45|457.25|0
1643028260000|2022-01-24 12:44:20|459.64|457.44|460.02|457.82|460.21|458.01|459.64|457.44|0
1643028270000|2022-01-24 12:44:30|460.21|458.01|460.02|457.82|460.21|458.01|459.83|457.63|0
1643028280000|2022-01-24 12:44:40|460.21|458.01|460.21|458.01|460.21|458.01|460.21|458.01|0
1643028290000|2022-01-24 12:44:50|460.59|458.39|461.16|458.96|461.16|458.96|460.59|458.39|0
1643028300000|2022-01-24 12:45:00|460.97|458.77|460.12|457.92|460.97|458.77|460.12|457.92|0
1643028310000|2022-01-24 12:45:10|460.21|458.01|459.64|457.44|460.21|458.01|459.64|457.44|0
1643028320000|2022-01-24 12:45:20|459.45|457.25|458.88|456.68|459.45|457.25|458.88|456.68|0
1643028330000|2022-01-24 12:45:30|459.07|456.87|460.21|458.01|460.21|458.01|459.07|456.87|0
1643028340000|2022-01-24 12:45:40|460.02|457.82|460.4|458.2|460.4|458.2|460.02|457.82|0
1643028350000|2022-01-24 12:45:50|460.21|458.01|460.12|457.92|460.21|458.01|460.02|457.82|0
1643028360000|2022-01-24 12:46:00|460.02|457.82|459.07|456.87|460.02|457.82|459.07|456.87|0
1643028370000|2022-01-24 12:46:10|459.26|457.06|459.26|457.06|459.45|457.25|458.98|456.78|0
1643028380000|2022-01-24 12:46:20|458.88|456.68|458.88|456.68|458.88|456.68|458.69|456.49|0
1643028390000|2022-01-24 12:46:30|458.69|456.49|458.88|456.68|458.88|456.68|458.69|456.49|0
1643028400000|2022-01-24 12:46:40|459.07|456.87|459.07|456.87|459.26|457.06|459.07|456.87|0
1643028410000|2022-01-24 12:46:50|459.26|457.06|458.69|456.49|459.26|457.06|458.69|456.49|0
1643028420000|2022-01-24 12:47:00|458.51|456.31|458.41|456.21|458.51|456.31|458.13|455.93|0
1643028430000|2022-01-24 12:47:10|458.32|456.12|458.32|456.12|458.32|456.12|458.13|455.93|0
1643028440000|2022-01-24 12:47:20|458.13|455.93|457.56|455.36|458.32|456.12|457.56|455.36|0
1643028450000|2022-01-24 12:47:30|457.37|455.17|457.28|455.08|457.37|455.17|457.28|455.08|0
1643028460000|2022-01-24 12:47:40|457.18|454.98|457.18|454.98|457.18|454.98|456.99|454.79|0
1643028470000|2022-01-24 12:47:50|456.8|454.6|457.09|454.89|457.18|454.98|456.8|454.6|0
1643028480000|2022-01-24 12:48:00|457.18|454.98|456.99|454.79|457.18|454.98|456.9|454.7|0
1643028500000|2022-01-24 12:48:20|457.18|454.98|457.37|455.17|457.37|455.17|456.99|454.79|0
1643028510000|2022-01-24 12:48:30|456.99|454.79|457.18|454.98|457.18|454.98|456.99|454.79|0
1643028520000|2022-01-24 12:48:40|457.37|455.17|458.13|455.93|458.13|455.93|457.37|455.17|0
1643028530000|2022-01-24 12:48:50|458.32|456.12|458.69|456.49|458.69|456.49|458.13|455.93|0
1643028540000|2022-01-24 12:49:00|458.5|456.3|458.5|456.3|458.69|456.49|458.32|456.12|0
1643028550000|2022-01-24 12:49:10|458.69|456.49|458.79|456.59|458.88|456.68|458.6|456.4|0
1643028560000|2022-01-24 12:49:20|458.88|456.68|459.64|457.44|459.64|457.44|458.88|456.68|0
1643028570000|2022-01-24 12:49:30|459.83|457.63|460.02|457.82|460.21|458.01|459.83|457.63|0
1643028580000|2022-01-24 12:49:40|459.93|457.73|460.31|458.11|460.31|458.11|459.83|457.63|0
1643028590000|2022-01-24 12:49:50|460.21|458.01|459.45|457.25|460.21|458.01|459.45|457.25|0
1643028600000|2022-01-24 12:50:00|459.26|457.06|459.45|457.25|459.45|457.25|459.07|456.87|0
1643028610000|2022-01-24 12:50:10|460.02|457.82|460.4|458.2|460.4|458.2|460.02|457.82|0
1643028620000|2022-01-24 12:50:20|460.59|458.39|460.02|457.82|460.59|458.39|460.02|457.82|0
1643028630000|2022-01-24 12:50:30|460.4|458.2|460.4|458.2|460.4|458.2|460.4|458.2|0
1643028640000|2022-01-24 12:50:40|460.78|458.58|460.78|458.58|460.78|458.58|460.59|458.39|0
1643028650000|2022-01-24 12:50:50|460.69|458.49|460.97|458.77|460.97|458.77|460.69|458.49|0
1643028660000|2022-01-24 12:51:00|461.16|458.96|460.97|458.77|461.35|459.15|460.97|458.77|0
1643028670000|2022-01-24 12:51:10|460.78|458.58|460.97|458.77|461.07|458.87|460.78|458.58|0
1643028680000|2022-01-24 12:51:20|461.16|458.96|461.07|458.87|461.35|459.15|461.07|458.87|0
1643028690000|2022-01-24 12:51:30|460.97|458.77|461.16|458.96|461.16|458.96|460.97|458.77|0
1643028700000|2022-01-24 12:51:40|460.97|458.77|460.5|458.3|460.97|458.77|460.5|458.3|0
1643028710000|2022-01-24 12:51:50|460.69|458.49|460.78|458.58|460.97|458.77|460.69|458.49|0
1643028720000|2022-01-24 12:52:00|461.35|459.15|461.92|459.72|461.92|459.72|461.35|459.15|0
1643028730000|2022-01-24 12:52:10|462.11|459.91|460.97|458.77|462.11|459.91|460.97|458.77|0
1643028740000|2022-01-24 12:52:20|461.26|459.06|461.16|458.96|461.26|459.06|461.16|458.96|0
1643028750000|2022-01-24 12:52:30|460.78|458.58|460.02|457.82|460.78|458.58|460.02|457.82|0
1643028760000|2022-01-24 12:52:40|460.69|458.49|460.21|458.01|460.69|458.49|460.21|458.01|0
1643028770000|2022-01-24 12:52:50|460.5|458.3|460.59|458.39|460.69|458.49|460.5|458.3|0
1643028780000|2022-01-24 12:53:00|460.78|458.58|460.88|458.68|460.97|458.77|460.78|458.58|0
1643028790000|2022-01-24 12:53:10|461.16|458.96|461.16|458.96|461.16|458.96|461.16|458.96|0
1643028800000|2022-01-24 12:53:20|461.07|458.87|461.16|458.96|461.16|458.96|461.07|458.87|0
1643028810000|2022-01-24 12:53:30|461.54|459.34|461.64|459.44|461.64|459.44|461.54|459.34|0
1643028820000|2022-01-24 12:53:40|461.92|459.72|461.73|459.53|461.92|459.72|461.73|459.53|0
1643028830000|2022-01-24 12:53:50|461.35|459.15|461.73|459.53|461.73|459.53|461.35|459.15|0
1643028840000|2022-01-24 12:54:00|461.83|459.63|461.35|459.15|461.83|459.63|461.35|459.15|0
1643028850000|2022-01-24 12:54:10|460.78|458.58|460.78|458.58|460.78|458.58|460.78|458.58|0
1643028860000|2022-01-24 12:54:20|460.59|458.39|460.4|458.2|460.78|458.58|460.4|458.2|0
1643028870000|2022-01-24 12:54:30|460.21|458.01|459.64|457.44|460.21|458.01|459.64|457.44|0
1643028880000|2022-01-24 12:54:40|459.45|457.25|459.83|457.63|459.83|457.63|459.45|457.25|0
1643028890000|2022-01-24 12:54:50|460.21|458.01|459.74|457.54|460.21|458.01|459.74|457.54|0
1643028900000|2022-01-24 12:55:00|459.64|457.44|459.26|457.06|459.64|457.44|459.26|457.06|0
1643028910000|2022-01-24 12:55:10|459.07|456.87|459.07|456.87|459.17|456.97|459.07|456.87|0
1643028920000|2022-01-24 12:55:20|458.98|456.78|458.5|456.3|458.98|456.78|458.5|456.3|0
1643028930000|2022-01-24 12:55:30|458.31|456.11|457.93|455.73|458.31|456.11|457.93|455.73|0
1643028940000|2022-01-24 12:55:40|458.31|456.11|457.56|455.36|458.31|456.11|457.56|455.36|0
1643028950000|2022-01-24 12:55:50|457.75|455.55|458.12|455.92|458.31|456.11|457.75|455.55|0
1643028960000|2022-01-24 12:56:00|458.22|456.02|458.31|456.11|458.5|456.3|458.22|456.02|0
1643028970000|2022-01-24 12:56:10|458.12|455.92|457.37|455.17|458.12|455.92|457.37|455.17|0
1643028980000|2022-01-24 12:56:20|457.56|455.36|458.69|456.49|458.69|456.49|457.56|455.36|0
1643028990000|2022-01-24 12:56:30|458.88|456.68|459.07|456.87|459.07|456.87|458.88|456.68|0
1643029000000|2022-01-24 12:56:40|458.88|456.68|459.07|456.87|459.07|456.87|458.88|456.68|0
1643029010000|2022-01-24 12:56:50|459.26|457.06|459.07|456.87|459.26|457.06|458.88|456.68|0
1643029020000|2022-01-24 12:57:00|458.88|456.68|459.45|457.25|459.45|457.25|458.88|456.68|0
1643029030000|2022-01-24 12:57:10|459.26|457.06|458.88|456.68|459.26|457.06|458.31|456.11|0
1643029040000|2022-01-24 12:57:20|459.64|457.44|459.93|457.73|459.93|457.73|459.64|457.44|0
1643029050000|2022-01-24 12:57:30|459.83|457.63|459.07|456.87|459.83|457.63|459.07|456.87|0
1643029060000|2022-01-24 12:57:40|459.17|456.97|459.07|456.87|459.17|456.97|459.07|456.87|0
1643029070000|2022-01-24 12:57:50|458.88|456.68|459.83|457.63|459.83|457.63|458.88|456.68|0
1643029080000|2022-01-24 12:58:00|460.02|457.82|460.02|457.82|460.21|458.01|460.02|457.82|0
1643029090000|2022-01-24 12:58:10|459.83|457.63|458.69|456.49|459.83|457.63|458.69|456.49|0
1643029100000|2022-01-24 12:58:20|458.31|456.11|458.88|456.68|458.88|456.68|458.12|455.92|0
1643029110000|2022-01-24 12:58:30|459.07|456.87|459.36|457.16|459.45|457.25|459.07|456.87|0
1643029120000|2022-01-24 12:58:40|459.07|456.87|459.64|457.44|459.64|457.44|459.07|456.87|0
1643029130000|2022-01-24 12:58:50|459.83|457.63|459.45|457.25|459.83|457.63|459.45|457.25|0
1643029140000|2022-01-24 12:59:00|459.17|456.97|459.64|457.44|459.83|457.63|459.17|456.97|0
1643029150000|2022-01-24 12:59:10|459.83|457.63|459.64|457.44|459.83|457.63|459.55|457.35|0
1643029160000|2022-01-24 12:59:20|459.55|457.35|459.64|457.44|459.83|457.63|459.55|457.35|0
1643029170000|2022-01-24 12:59:30|459.45|457.25|459.64|457.44|459.64|457.44|459.26|457.06|0
1643029180000|2022-01-24 12:59:40|459.83|457.63|459.64|457.44|459.83|457.63|459.64|457.44|0
1643029190000|2022-01-24 12:59:50|459.45|457.25|460.59|458.39|460.59|458.39|459.45|457.25|0
1643029200000|2022-01-24 13:00:00|460.77|458.57|461.72|459.52|461.72|459.52|460.77|458.57|0
1643029210000|2022-01-24 13:00:10|462.29|460.09|465.15|462.95|465.15|462.95|462.29|460.09|0
1643029220000|2022-01-24 13:00:20|464.39|462.19|465.15|462.95|465.15|462.95|464.39|462.19|0
1643029230000|2022-01-24 13:00:30|464.68|462.48|464.96|462.76|465.34|463.14|464.58|462.38|0
1643029240000|2022-01-24 13:00:40|464.77|462.57|464.39|462.19|464.77|462.57|464.39|462.19|0
1643029250000|2022-01-24 13:00:50|464.96|462.76|464.96|462.76|464.96|462.76|464.58|462.38|0
1643029260000|2022-01-24 13:01:00|464.58|462.38|464.39|462.19|464.58|462.38|464.2|462|0
1643029270000|2022-01-24 13:01:10|464.58|462.38|464.77|462.57|464.96|462.76|464.39|462.19|0
1643029280000|2022-01-24 13:01:20|464.39|462.19|464.96|462.76|465.15|462.95|464.39|462.19|0
1643029290000|2022-01-24 13:01:30|465.15|462.95|465.27|463.07|465.27|463.07|465.08|462.88|0
1643029300000|2022-01-24 13:01:40|464.89|462.69|465.08|462.88|465.27|463.07|464.89|462.69|0
1643029310000|2022-01-24 13:01:50|465.27|463.07|467.14|464.94|467.14|464.94|465.27|463.07|0
1643029320000|2022-01-24 13:02:00|467.33|465.13|467.22|465.02|467.79|465.59|467.22|465.02|0
1643029330000|2022-01-24 13:02:10|467.03|464.83|466.27|464.07|467.03|464.83|466.27|464.07|0
1643029340000|2022-01-24 13:02:20|466.65|464.45|467.41|465.21|467.79|465.59|466.65|464.45|0
1643029350000|2022-01-24 13:02:30|467.6|465.4|467.6|465.4|467.98|465.78|467.6|465.4|0
1643029360000|2022-01-24 13:02:40|467.41|465.21|466.46|464.26|467.41|465.21|466.27|464.07|0
1643029370000|2022-01-24 13:02:50|466.84|464.64|467.03|464.83|467.22|465.02|466.84|464.64|0
1643029380000|2022-01-24 13:03:00|467.98|465.78|467.79|465.59|468.55|466.35|467.79|465.59|0
1643029390000|2022-01-24 13:03:10|467.41|465.21|467.03|464.83|467.41|465.21|467.03|464.83|0
1643029400000|2022-01-24 13:03:20|466.65|464.45|466.46|464.26|466.65|464.45|466.27|464.07|0
1643029410000|2022-01-24 13:03:30|466.84|464.64|466.65|464.45|466.84|464.64|466.46|464.26|0
1643029420000|2022-01-24 13:03:40|466.84|464.64|467.41|465.21|467.41|465.21|466.75|464.55|0
1643029430000|2022-01-24 13:03:50|467.6|465.4|467.98|465.78|467.98|465.78|467.6|465.4|0
1643029440000|2022-01-24 13:04:00|468.36|466.16|468.36|466.16|468.36|466.16|467.98|465.78|0
1643029450000|2022-01-24 13:04:10|467.98|465.78|468.17|465.97|468.74|466.54|467.98|465.78|0
1643029460000|2022-01-24 13:04:20|467.79|465.59|467.6|465.4|467.79|465.59|467.41|465.21|0
1643029470000|2022-01-24 13:04:30|467.79|465.59|467.03|464.83|467.79|465.59|467.03|464.83|0
1643029480000|2022-01-24 13:04:40|466.65|464.45|467.22|465.02|467.41|465.21|466.65|464.45|0
1643029490000|2022-01-24 13:04:50|467.6|465.4|466.84|464.64|467.6|465.4|466.84|464.64|0
1643029500000|2022-01-24 13:05:00|466.65|464.45|466.27|464.07|466.65|464.45|466.08|463.88|0
1643029510000|2022-01-24 13:05:10|465.88|463.68|466.46|464.26|466.46|464.26|465.88|463.68|0
1643029520000|2022-01-24 13:05:20|466.27|464.07|465.12|462.92|466.27|464.07|465.12|462.92|0
1643029530000|2022-01-24 13:05:30|464.74|462.54|464.74|462.54|464.93|462.73|464.74|462.54|0
1643029540000|2022-01-24 13:05:40|464.84|462.64|465.5|463.3|465.5|463.3|464.84|462.64|0
1643029550000|2022-01-24 13:05:50|465.31|463.11|465.31|463.11|465.31|463.11|465.31|463.11|0
1643029560000|2022-01-24 13:06:00|465.5|463.3|465.12|462.92|465.5|463.3|465.12|462.92|0
1643029570000|2022-01-24 13:06:10|465.5|463.3|465.5|463.3|465.5|463.3|465.12|462.92|0
1643029580000|2022-01-24 13:06:20|465.88|463.68|466.65|464.45|466.65|464.45|465.88|463.68|0
1643029590000|2022-01-24 13:06:30|467.03|464.83|466.65|464.45|467.03|464.83|466.65|464.45|0
1643029600000|2022-01-24 13:06:40|465.88|463.68|465.41|463.21|465.88|463.68|465.41|463.21|0
1643029610000|2022-01-24 13:06:50|465.5|463.3|465.31|463.11|465.5|463.3|465.31|463.11|0
1643029620000|2022-01-24 13:07:00|465.5|463.3|465.69|463.49|465.69|463.49|465.5|463.3|0
1643029630000|2022-01-24 13:07:10|465.6|463.4|464.74|462.54|465.6|463.4|464.55|462.35|0
1643029640000|2022-01-24 13:07:20|464.55|462.35|463.98|461.78|464.55|462.35|463.98|461.78|0
1643029650000|2022-01-24 13:07:30|463.7|461.5|463.6|461.4|463.79|461.59|463.6|461.4|0
1643029660000|2022-01-24 13:07:40|463.79|461.59|463.6|461.4|463.98|461.78|463.6|461.4|0
1643029670000|2022-01-24 13:07:50|464.36|462.16|464.55|462.35|464.74|462.54|464.36|462.16|0
1643029680000|2022-01-24 13:08:00|465.31|463.11|464.93|462.73|465.31|463.11|464.93|462.73|0
1643029690000|2022-01-24 13:08:10|465.31|463.11|465.12|462.92|465.31|463.11|464.93|462.73|0
1643029700000|2022-01-24 13:08:20|465.22|463.02|465.31|463.11|465.31|463.11|465.12|462.92|0
1643029710000|2022-01-24 13:08:30|465.69|463.49|466.07|463.87|466.26|464.06|465.69|463.49|0
1643029720000|2022-01-24 13:08:40|465.88|463.68|464.55|462.35|465.88|463.68|464.55|462.35|0
1643029730000|2022-01-24 13:08:50|464.74|462.54|464.55|462.35|464.74|462.54|464.55|462.35|0
1643029740000|2022-01-24 13:09:00|464.46|462.26|464.55|462.35|464.74|462.54|464.36|462.16|0
1643029750000|2022-01-24 13:09:10|464.17|461.97|463.6|461.4|464.36|462.16|463.6|461.4|0
1643029760000|2022-01-24 13:09:20|463.41|461.21|463.03|460.83|463.6|461.4|463.03|460.83|0
1643029770000|2022-01-24 13:09:30|462.94|460.74|463.41|461.21|463.41|461.21|462.94|460.74|0
1643029780000|2022-01-24 13:09:40|463.6|461.4|463.22|461.02|463.6|461.4|463.22|461.02|0
1643029790000|2022-01-24 13:09:50|463.03|460.83|462.47|460.27|463.03|460.83|462.47|460.27|0
1643029800000|2022-01-24 13:10:00|463.03|460.83|464.55|462.35|464.55|462.35|463.03|460.83|0
1643029810000|2022-01-24 13:10:10|464.17|461.97|463.03|460.83|464.36|462.16|463.03|460.83|0
1643029820000|2022-01-24 13:10:20|463.22|461.02|462.84|460.64|463.22|461.02|462.84|460.64|0
1643029830000|2022-01-24 13:10:30|462.65|460.45|463.22|461.02|463.22|461.02|462.65|460.45|0
1643029840000|2022-01-24 13:10:40|463.03|460.83|463.22|461.02|463.22|461.02|463.03|460.83|0
1643029850000|2022-01-24 13:10:50|463.6|461.4|463.79|461.59|463.98|461.78|463.6|461.4|0
1643029860000|2022-01-24 13:11:00|463.98|461.78|464.36|462.16|464.93|462.73|463.98|461.78|0
1643029870000|2022-01-24 13:11:10|464.17|461.97|463.79|461.59|464.17|461.97|463.79|461.59|0
1643029880000|2022-01-24 13:11:20|464.17|461.97|465.31|463.11|465.69|463.49|464.17|461.97|0
1643029890000|2022-01-24 13:11:30|465.12|462.92|464.93|462.73|465.12|462.92|464.74|462.54|0
1643029900000|2022-01-24 13:11:40|465.5|463.3|466.26|464.06|466.36|464.16|465.5|463.3|0
1643029910000|2022-01-24 13:11:50|466.07|463.87|466.45|464.25|466.83|464.63|466.07|463.87|0
1643029920000|2022-01-24 13:12:00|466.64|464.44|466.64|464.44|466.64|464.44|466.45|464.25|0
1643029930000|2022-01-24 13:12:10|466.45|464.25|466.83|464.63|466.83|464.63|466.45|464.25|0
1643029940000|2022-01-24 13:12:20|467.02|464.82|466.26|464.06|467.02|464.82|466.26|464.06|0
1643029950000|2022-01-24 13:12:30|465.88|463.68|465.12|462.92|465.88|463.68|465.12|462.92|0
1643029960000|2022-01-24 13:12:40|465.5|463.3|465.12|462.92|465.5|463.3|465.12|462.92|0
1643029970000|2022-01-24 13:12:50|464.93|462.73|466.07|463.87|466.17|463.97|464.93|462.73|0
1643029980000|2022-01-24 13:13:00|465.69|463.49|465.69|463.49|466.26|464.06|465.69|463.49|0
1643029990000|2022-01-24 13:13:10|465.5|463.3|465.31|463.11|465.5|463.3|465.31|463.11|0
1643030000000|2022-01-24 13:13:20|465.12|462.92|466.26|464.06|466.26|464.06|465.12|462.92|0
1643030010000|2022-01-24 13:13:30|466.45|464.25|465.88|463.68|466.83|464.63|465.88|463.68|0
1643030020000|2022-01-24 13:13:40|466.26|464.06|466.45|464.25|466.45|464.25|466.26|464.06|0
1643030040000|2022-01-24 13:14:00|466.26|464.06|466.07|463.87|466.45|464.25|466.07|463.87|0
1643030050000|2022-01-24 13:14:10|466.45|464.25|466.64|464.44|466.64|464.44|466.07|463.87|0
1643030060000|2022-01-24 13:14:20|466.45|464.25|466.26|464.06|466.64|464.44|466.26|464.06|0
1643030070000|2022-01-24 13:14:30|466.07|463.87|466.83|464.63|467.21|465.01|466.07|463.87|0
1643030080000|2022-01-24 13:14:40|466.26|464.06|465.88|463.68|466.26|464.06|465.69|463.49|0
1643030090000|2022-01-24 13:14:50|465.69|463.49|464.93|462.73|465.69|463.49|464.93|462.73|0
1643030100000|2022-01-24 13:15:00|465.12|462.92|464.36|462.16|465.12|462.92|464.36|462.16|0
1643030110000|2022-01-24 13:15:10|464.74|462.54|465.5|463.3|465.69|463.49|464.74|462.54|0
1643030120000|2022-01-24 13:15:20|464.93|462.73|463.79|461.59|464.93|462.73|463.79|461.59|0
1643030130000|2022-01-24 13:15:30|463.6|461.4|463.41|461.21|463.6|461.4|463.22|461.02|0
1643030140000|2022-01-24 13:15:40|463.6|461.4|463.41|461.21|463.79|461.59|463.41|461.21|0
1643030150000|2022-01-24 13:15:50|463.79|461.59|463.98|461.78|463.98|461.78|463.79|461.59|0
1643030160000|2022-01-24 13:16:00|464.74|462.54|464.74|462.54|465.12|462.92|464.74|462.54|0
1643030170000|2022-01-24 13:16:10|465.31|463.11|465.69|463.49|465.69|463.49|465.31|463.11|0
1643030180000|2022-01-24 13:16:20|465.88|463.68|466.64|464.44|467.02|464.82|465.88|463.68|0
1643030190000|2022-01-24 13:16:30|467.02|464.82|467.4|465.2|467.4|465.2|466.83|464.63|0
1643030200000|2022-01-24 13:16:40|467.02|464.82|467.02|464.82|467.4|465.2|467.02|464.82|0
1643030210000|2022-01-24 13:16:50|467.21|465.01|467.59|465.39|467.59|465.39|467.02|464.82|0
1643030220000|2022-01-24 13:17:00|468.17|465.97|468.36|466.16|468.36|466.16|467.79|465.59|0
1643030230000|2022-01-24 13:17:10|468.17|465.97|467.21|465.01|468.55|466.35|467.21|465.01|0
1643030240000|2022-01-24 13:17:20|467.4|465.2|468.36|466.16|468.36|466.16|467.4|465.2|0
1643030250000|2022-01-24 13:17:30|468.55|466.35|468.55|466.35|468.55|466.35|468.55|466.35|0
1643030260000|2022-01-24 13:17:40|468.74|466.54|468.36|466.16|468.74|466.54|468.36|466.16|0
1643030270000|2022-01-24 13:17:50|469.12|466.92|468.74|466.54|469.12|466.92|468.55|466.35|0
1643030280000|2022-01-24 13:18:00|468.93|466.73|468.36|466.16|468.93|466.73|468.36|466.16|0
1643030290000|2022-01-24 13:18:10|468.55|466.35|468.17|465.97|468.55|466.35|468.17|465.97|0
1643030300000|2022-01-24 13:18:20|468.36|466.16|468.55|466.35|468.74|466.54|468.36|466.16|0
1643030310000|2022-01-24 13:18:30|468.74|466.54|469.31|467.11|469.31|467.11|468.74|466.54|0
1643030320000|2022-01-24 13:18:40|468.55|466.35|467.98|465.78|468.55|466.35|467.98|465.78|0
1643030330000|2022-01-24 13:18:50|467.78|465.58|467.98|465.78|467.98|465.78|467.4|465.2|0
1643030340000|2022-01-24 13:19:00|468.36|466.16|468.17|465.97|468.36|466.16|468.17|465.97|0
1643030350000|2022-01-24 13:19:10|467.78|465.58|468.55|466.35|468.55|466.35|467.78|465.58|0
1643030360000|2022-01-24 13:19:20|468.74|466.54|468.55|466.35|468.74|466.54|468.55|466.35|0
1643030370000|2022-01-24 13:19:30|467.97|465.77|468.36|466.16|468.74|466.54|467.97|465.77|0
1643030380000|2022-01-24 13:19:40|468.74|466.54|468.65|466.45|468.74|466.54|468.65|466.45|0
1643030390000|2022-01-24 13:19:50|468.74|466.54|469.69|467.49|469.69|467.49|468.74|466.54|0
1643030400000|2022-01-24 13:20:00|469.31|467.11|469.69|467.49|469.69|467.49|469.31|467.11|0
1643030410000|2022-01-24 13:20:10|469.88|467.68|470.84|468.64|470.84|468.64|469.88|467.68|0
1643030420000|2022-01-24 13:20:20|470.65|468.45|470.27|468.07|470.65|468.45|469.88|467.68|0
1643030430000|2022-01-24 13:20:30|470.46|468.26|470.65|468.45|470.65|468.45|470.46|468.26|0
1643030440000|2022-01-24 13:20:40|470.46|468.26|470.27|468.07|470.46|468.26|470.27|468.07|0
1643030450000|2022-01-24 13:20:50|470.36|468.16|470.65|468.45|470.65|468.45|470.36|468.16|0
1643030460000|2022-01-24 13:21:00|470.46|468.26|469.69|467.49|470.46|468.26|469.69|467.49|0
1643030470000|2022-01-24 13:21:10|470.07|467.87|469.5|467.3|470.27|468.07|469.5|467.3|0
1643030480000|2022-01-24 13:21:20|469.6|467.4|469.69|467.49|469.69|467.49|469.31|467.11|0
1643030490000|2022-01-24 13:21:30|470.07|467.87|469.69|467.49|470.07|467.87|469.69|467.49|0
1643030500000|2022-01-24 13:21:40|469.5|467.3|470.07|467.87|470.07|467.87|469.5|467.3|0
1643030510000|2022-01-24 13:21:50|469.88|467.68|470.07|467.87|470.07|467.87|469.88|467.68|0
1643030520000|2022-01-24 13:22:00|469.88|467.68|470.07|467.87|470.26|468.06|469.88|467.68|0
1643030530000|2022-01-24 13:22:10|469.88|467.68|469.12|466.92|469.88|467.68|469.12|466.92|0
1643030540000|2022-01-24 13:22:20|469.03|466.83|469.5|467.3|469.5|467.3|468.93|466.73|0
1643030550000|2022-01-24 13:22:30|469.31|467.11|468.93|466.73|469.31|467.11|468.74|466.54|0
1643030560000|2022-01-24 13:22:40|469.12|466.92|469.12|466.92|469.12|466.92|468.93|466.73|0
1643030570000|2022-01-24 13:22:50|469.69|467.49|469.88|467.68|469.88|467.68|469.69|467.49|0
1643030580000|2022-01-24 13:23:00|470.07|467.87|470.65|468.45|470.65|468.45|470.07|467.87|0
1643030590000|2022-01-24 13:23:10|470.46|468.26|470.46|468.26|470.65|468.45|470.46|468.26|0
1643030600000|2022-01-24 13:23:20|470.26|468.06|470.46|468.26|470.65|468.45|470.26|468.06|0
1643030610000|2022-01-24 13:23:30|470.65|468.45|470.65|468.45|470.84|468.64|470.65|468.45|0
1643030620000|2022-01-24 13:23:40|470.46|468.26|470.26|468.06|470.46|468.26|469.88|467.68|0
1643030630000|2022-01-24 13:23:50|470.46|468.26|471.03|468.83|471.03|468.83|470.46|468.26|0
1643030640000|2022-01-24 13:24:00|470.84|468.64|471.22|469.02|471.22|469.02|470.84|468.64|0
1643030650000|2022-01-24 13:24:10|471.6|469.4|471.7|469.5|471.79|469.59|471.6|469.4|0
1643030660000|2022-01-24 13:24:20|472.37|470.17|472.56|470.36|472.56|470.36|472.37|470.17|0
1643030670000|2022-01-24 13:24:30|473.52|471.32|474.86|472.66|474.86|472.66|473.52|471.32|0
1643030680000|2022-01-24 13:24:40|474.67|472.47|474.29|472.09|474.67|472.47|474.09|471.89|0
1643030690000|2022-01-24 13:24:50|474.86|472.66|474.48|472.28|475.05|472.85|474.48|472.28|0
1643030700000|2022-01-24 13:25:00|474.67|472.47|475.25|473.05|475.25|473.05|474.67|472.47|0
1643030710000|2022-01-24 13:25:10|474.86|472.66|475.05|472.85|475.25|473.05|474.86|472.66|0
1643030720000|2022-01-24 13:25:20|475.63|473.43|475.82|473.62|476.21|474.01|475.63|473.43|0
1643030730000|2022-01-24 13:25:30|476.21|474.01|476.21|474.01|476.21|474.01|476.02|473.82|0
1643030740000|2022-01-24 13:25:40|476.02|473.82|476.21|474.01|476.21|474.01|476.02|473.82|0
1643030750000|2022-01-24 13:25:50|476.4|474.2|475.82|473.62|476.78|474.58|475.82|473.62|0
1643030760000|2022-01-24 13:26:00|476.02|473.82|475.44|473.24|476.21|474.01|475.44|473.24|0
1643030770000|2022-01-24 13:26:10|475.63|473.43|476.02|473.82|476.02|473.82|475.63|473.43|0
1643030780000|2022-01-24 13:26:20|475.73|473.53|475.05|472.85|475.73|473.53|475.05|472.85|0
1643030790000|2022-01-24 13:26:30|474.86|472.66|474.86|472.66|475.05|472.85|474.86|472.66|0
1643030800000|2022-01-24 13:26:40|474.67|472.47|473.33|471.13|474.67|472.47|473.33|471.13|0
1643030810000|2022-01-24 13:26:50|473.13|470.93|472.56|470.36|473.13|470.93|472.37|470.17|0
1643030820000|2022-01-24 13:27:00|472.37|470.17|472.37|470.17|472.37|470.17|472.37|470.17|0
1643030830000|2022-01-24 13:27:10|472.56|470.36|471.63|469.43|472.56|470.36|471.43|469.23|0
1643030840000|2022-01-24 13:27:20|471.82|469.62|473.1|470.9|473.1|470.9|471.24|469.04|0
1643030850000|2022-01-24 13:27:30|473.49|471.29|473.3|471.1|473.68|471.48|473.3|471.1|0
1643030860000|2022-01-24 13:27:40|473.2|471|473.3|471.1|473.3|471.1|473.1|470.9|0
1643030870000|2022-01-24 13:27:50|473.1|470.9|473.49|471.29|473.49|471.29|472.91|470.71|0
1643030880000|2022-01-24 13:28:00|473.68|471.48|475.21|473.01|475.21|473.01|473.68|471.48|0
1643030890000|2022-01-24 13:28:10|475.4|473.2|475.21|473.01|475.4|473.2|475.21|473.01|0
1643030900000|2022-01-24 13:28:20|475.02|472.82|475.4|473.2|475.4|473.2|475.02|472.82|0
1643030910000|2022-01-24 13:28:30|475.21|473.01|474.83|472.63|475.21|473.01|474.64|472.44|0
1643030920000|2022-01-24 13:28:40|475.21|473.01|475.79|473.59|475.79|473.59|475.21|473.01|0
1643030930000|2022-01-24 13:28:50|475.98|473.78|475.98|473.78|475.98|473.78|475.88|473.68|0
1643030940000|2022-01-24 13:29:00|475.79|473.59|475.59|473.39|476.17|473.97|475.59|473.39|0
1643030950000|2022-01-24 13:29:10|475.4|473.2|474.83|472.63|475.4|473.2|474.83|472.63|0
1643030960000|2022-01-24 13:29:20|474.63|472.43|474.63|472.43|474.63|472.43|474.63|472.43|0
1643030970000|2022-01-24 13:29:30|475.02|472.82|475.21|473.01|475.21|473.01|474.63|472.43|0
1643030980000|2022-01-24 13:29:40|475.4|473.2|475.59|473.39|475.59|473.39|475.4|473.2|0
1643030990000|2022-01-24 13:29:50|475.4|473.2|475.21|473.01|475.4|473.2|475.21|473.01|0
1643031000000|2022-01-24 13:30:00|475.4|473.2|476.74|474.54|476.74|474.54|475.31|473.11|0
1643031010000|2022-01-24 13:30:10|476.94|474.74|476.17|473.97|476.94|474.74|475.98|473.78|0
1643031020000|2022-01-24 13:30:20|476.27|474.07|476.36|474.16|476.55|474.35|475.98|473.78|0
1643031030000|2022-01-24 13:30:30|475.98|473.78|475.4|473.2|475.98|473.78|475.4|473.2|0
1643031040000|2022-01-24 13:30:40|476.17|473.97|476.36|474.16|477.13|474.93|476.17|473.97|0
1643031050000|2022-01-24 13:30:50|476.55|474.35|476.74|474.54|476.74|474.54|475.98|473.78|0
1643031060000|2022-01-24 13:31:00|476.55|474.35|478.38|476.18|478.38|476.18|476.55|474.35|0
1643031070000|2022-01-24 13:31:10|477.7|475.5|477.8|475.6|478.09|475.89|477.7|475.5|0
1643031080000|2022-01-24 13:31:20|478.09|475.89|478.09|475.89|478.09|475.89|477.51|475.31|0
1643031090000|2022-01-24 13:31:30|478.28|476.08|478.67|476.47|478.77|476.57|478.28|476.08|0
1643031100000|2022-01-24 13:31:40|478.19|475.99|479.75|477.55|479.75|477.55|478.09|475.89|0
1643031110000|2022-01-24 13:31:50|479.94|477.74|479.75|477.55|480.14|477.94|479.75|477.55|0
1643031120000|2022-01-24 13:32:00|479.56|477.36|478.79|476.59|479.56|477.36|478.6|476.4|0
1643031130000|2022-01-24 13:32:10|478.99|476.79|480.33|478.13|480.33|478.13|478.99|476.79|0
1643031140000|2022-01-24 13:32:20|479.75|477.55|478.89|476.69|479.75|477.55|478.89|476.69|0
1643031150000|2022-01-24 13:32:30|478.79|476.59|478.13|475.93|478.79|476.59|478.13|475.93|0
1643031160000|2022-01-24 13:32:40|478.22|476.02|478.03|475.83|478.22|476.02|478.03|475.83|0
1643031170000|2022-01-24 13:32:50|477.84|475.64|478.79|476.59|478.79|476.59|477.84|475.64|0
1643031180000|2022-01-24 13:33:00|479.75|477.55|479.75|477.55|479.75|477.55|479.75|477.55|0
1643031190000|2022-01-24 13:33:10|479.85|477.65|478.79|476.59|479.85|477.65|478.79|476.59|0
1643031200000|2022-01-24 13:33:20|478.99|476.79|478.79|476.59|478.99|476.79|478.32|476.12|0
1643031210000|2022-01-24 13:33:30|478.41|476.21|479.18|476.98|479.37|477.17|478.41|476.21|0
1643031220000|2022-01-24 13:33:40|478.99|476.79|479.18|476.98|479.18|476.98|478.99|476.79|0
1643031230000|2022-01-24 13:33:50|479.75|477.55|479.94|477.74|480.13|477.93|479.75|477.55|0
1643031240000|2022-01-24 13:34:00|479.75|477.55|479.94|477.74|480.62|478.42|479.75|477.55|0
1643031250000|2022-01-24 13:34:10|479.56|477.36|479.94|477.74|480.13|477.93|479.56|477.36|0
1643031260000|2022-01-24 13:34:20|480.13|477.93|479.75|477.55|480.13|477.93|479.66|477.46|0
1643031270000|2022-01-24 13:34:30|480.33|478.13|480.9|478.7|480.9|478.7|480.33|478.13|0
1643031280000|2022-01-24 13:34:40|480.52|478.32|480.33|478.13|480.71|478.51|480.33|478.13|0
1643031290000|2022-01-24 13:34:50|480.52|478.32|479.75|477.55|480.52|478.32|479.75|477.55|0
1643031300000|2022-01-24 13:35:00|478.99|476.79|479.94|477.74|479.94|477.74|478.99|476.79|0
1643031310000|2022-01-24 13:35:10|480.33|478.13|480.71|478.51|480.71|478.51|480.33|478.13|0
1643031320000|2022-01-24 13:35:20|480.52|478.32|480.71|478.51|480.71|478.51|480.52|478.32|0
1643031330000|2022-01-24 13:35:30|481.67|479.47|481.86|479.66|482.24|480.04|481.67|479.47|0
1643031340000|2022-01-24 13:35:40|482.05|479.85|482.44|480.24|482.44|480.24|482.05|479.85|0
1643031350000|2022-01-24 13:35:50|482.63|480.43|482.44|480.24|482.63|480.43|482.44|480.24|0
1643031360000|2022-01-24 13:36:00|482.63|480.43|483.97|481.77|483.97|481.77|482.24|480.04|0
1643031370000|2022-01-24 13:36:10|483.78|481.58|483.2|481|483.97|481.77|483.2|481|0
1643031380000|2022-01-24 13:36:20|482.82|480.62|482.63|480.43|482.82|480.62|482.44|480.24|0
1643031390000|2022-01-24 13:36:30|482.82|480.62|482.44|480.24|482.82|480.62|482.24|480.04|0
1643031400000|2022-01-24 13:36:40|481.67|479.47|483.01|480.81|483.01|480.81|481.67|479.47|0
1643031410000|2022-01-24 13:36:50|482.44|480.24|482.82|480.62|482.82|480.62|482.44|480.24|0
1643031420000|2022-01-24 13:37:00|483.01|480.81|484.36|482.16|484.36|482.16|483.01|480.81|0
1643031430000|2022-01-24 13:37:10|485.13|482.93|485.71|483.51|485.71|483.51|485.13|482.93|0
1643031440000|2022-01-24 13:37:20|485.32|483.12|484.74|482.54|485.32|483.12|484.36|482.16|0
1643031450000|2022-01-24 13:37:30|485.04|482.84|485.51|483.31|485.71|483.51|485.04|482.84|0
1643031460000|2022-01-24 13:37:40|486.67|484.47|486.48|484.28|486.67|484.47|485.9|483.7|0
1643031470000|2022-01-24 13:37:50|486.28|484.08|485.9|483.7|486.28|484.08|485.71|483.51|0
1643031480000|2022-01-24 13:38:00|485.32|483.12|485.23|483.03|485.51|483.31|485.23|483.03|0
1643031490000|2022-01-24 13:38:10|485.13|482.93|484.74|482.54|485.13|482.93|484.36|482.16|0
1643031500000|2022-01-24 13:38:20|485.13|482.93|485.13|482.93|485.32|483.12|485.13|482.93|0
1643031510000|2022-01-24 13:38:30|485.32|483.12|484.94|482.74|485.32|483.12|484.94|482.74|0
1643031520000|2022-01-24 13:38:40|485.32|483.12|484.17|481.97|485.32|483.12|484.17|481.97|0
1643031530000|2022-01-24 13:38:50|483.97|481.77|484.17|481.97|484.17|481.97|483.88|481.68|0
1643031540000|2022-01-24 13:39:00|484.36|482.16|484.94|482.74|485.13|482.93|484.36|482.16|0
1643031550000|2022-01-24 13:39:10|484.74|482.54|484.74|482.54|484.74|482.54|484.36|482.16|0
1643031560000|2022-01-24 13:39:20|484.55|482.35|484.17|481.97|484.55|482.35|484.17|481.97|0
1643031570000|2022-01-24 13:39:30|483.97|481.77|485.32|483.12|485.32|483.12|483.97|481.77|0
1643031580000|2022-01-24 13:39:40|485.13|482.93|484.74|482.54|485.13|482.93|484.74|482.54|0
1643031590000|2022-01-24 13:39:50|484.55|482.35|482.63|480.43|484.55|482.35|482.63|480.43|0
1643031600000|2022-01-24 13:40:00|481.67|479.47|482.43|480.23|482.43|480.23|481.67|479.47|0
1643031610000|2022-01-24 13:40:10|483.2|481|483.59|481.39|483.59|481.39|483.2|481|0
1643031620000|2022-01-24 13:40:20|483.78|481.58|484.36|482.16|484.36|482.16|483.78|481.58|0
1643031630000|2022-01-24 13:40:30|483.97|481.77|483.97|481.77|483.97|481.77|483.97|481.77|0
1643031640000|2022-01-24 13:40:40|483.78|481.58|483.01|480.81|483.78|481.58|483.01|480.81|0
1643031650000|2022-01-24 13:40:50|483.4|481.2|484.16|481.96|484.16|481.96|483.2|481|0
1643031660000|2022-01-24 13:41:00|483.78|481.58|484.07|481.87|484.07|481.87|483.59|481.39|0
1643031670000|2022-01-24 13:41:10|484.16|481.96|484.16|481.96|484.16|481.96|483.97|481.77|0
1643031680000|2022-01-24 13:41:20|484.55|482.35|484.55|482.35|484.55|482.35|484.36|482.16|0
1643031690000|2022-01-24 13:41:30|484.36|482.16|484.16|481.96|484.55|482.35|484.16|481.96|0
1643031700000|2022-01-24 13:41:40|483.78|481.58|484.93|482.73|484.93|482.73|483.78|481.58|0
1643031710000|2022-01-24 13:41:50|485.51|483.31|485.32|483.12|485.7|483.5|485.32|483.12|0
1643031720000|2022-01-24 13:42:00|485.51|483.31|485.32|483.12|485.51|483.31|485.13|482.93|0
1643031730000|2022-01-24 13:42:10|485.7|483.5|484.74|482.54|485.7|483.5|484.74|482.54|0
1643031740000|2022-01-24 13:42:20|485.13|482.93|485.13|482.93|485.13|482.93|484.16|481.96|0
1643031750000|2022-01-24 13:42:30|484.55|482.35|483.01|480.81|484.55|482.35|483.01|480.81|0
1643031760000|2022-01-24 13:42:40|482.43|480.23|482.43|480.23|482.82|480.62|482.43|480.23|0
1643031770000|2022-01-24 13:42:50|481.86|479.66|482.05|479.85|482.05|479.85|481.86|479.66|0
1643031780000|2022-01-24 13:43:00|482.43|480.23|483.2|481|483.59|481.39|482.43|480.23|0
1643031790000|2022-01-24 13:43:10|483.59|481.39|483.01|480.81|483.59|481.39|483.01|480.81|0
1643031800000|2022-01-24 13:43:20|482.82|480.62|483.39|481.19|483.39|481.19|482.82|480.62|0
1643031810000|2022-01-24 13:43:30|483.2|481|483.2|481|483.39|481.19|483.2|481|0
1643031820000|2022-01-24 13:43:40|482.63|480.43|482.43|480.23|482.63|480.43|482.24|480.04|0
1643031830000|2022-01-24 13:43:50|482.24|480.04|482.05|479.85|482.24|480.04|481.86|479.66|0
1643031840000|2022-01-24 13:44:00|482.24|480.04|482.05|479.85|482.24|480.04|481.86|479.66|0
1643031850000|2022-01-24 13:44:10|481.86|479.66|480.71|478.51|481.86|479.66|480.71|478.51|0
1643031860000|2022-01-24 13:44:20|480.9|478.7|481.28|479.08|481.38|479.18|480.9|478.7|0
1643031870000|2022-01-24 13:44:30|481.66|479.46|481.86|479.66|481.86|479.66|481.66|479.46|0
1643031880000|2022-01-24 13:44:40|482.43|480.23|482.43|480.23|482.43|480.23|482.24|480.04|0
1643031890000|2022-01-24 13:44:50|482.24|480.04|482.43|480.23|482.43|480.23|482.24|480.04|0
1643031900000|2022-01-24 13:45:00|482.62|480.42|482.62|480.42|482.82|480.62|482.62|480.42|0
1643031910000|2022-01-24 13:45:10|483.01|480.81|483.39|481.19|483.59|481.39|482.92|480.72|0
1643031920000|2022-01-24 13:45:20|483.2|481|481.66|479.46|483.2|481|481.66|479.46|0
1643031930000|2022-01-24 13:45:30|481.76|479.56|481.86|479.66|481.86|479.66|481.76|479.56|0
1643031940000|2022-01-24 13:45:40|481.47|479.27|480.9|478.7|481.47|479.27|480.51|478.31|0
1643031950000|2022-01-24 13:45:50|480.61|478.41|481.66|479.46|481.66|479.46|480.61|478.41|0
1643031960000|2022-01-24 13:46:00|481.57|479.37|482.15|479.95|482.24|480.04|481.57|479.37|0
1643031970000|2022-01-24 13:46:10|482.82|480.62|482.62|480.42|482.82|480.62|482.24|480.04|0
1643031980000|2022-01-24 13:46:20|482.34|480.14|483.01|480.81|483.01|480.81|482.34|480.14|0
1643031990000|2022-01-24 13:46:30|483.69|481.49|483.39|481.19|483.78|481.58|483.39|481.19|0
1643032000000|2022-01-24 13:46:40|482.82|480.62|482.24|480.04|482.82|480.62|482.05|479.85|0
1643032010000|2022-01-24 13:46:50|482.43|480.23|482.82|480.62|482.82|480.62|482.43|480.23|0
1643032020000|2022-01-24 13:47:00|482.72|480.52|482.82|480.62|482.82|480.62|482.43|480.23|0
1643032030000|2022-01-24 13:47:10|482.92|480.72|482.92|480.72|483.01|480.81|482.82|480.62|0
1643032040000|2022-01-24 13:47:20|483.2|481|482.43|480.23|483.2|481|482.43|480.23|0
1643032050000|2022-01-24 13:47:30|481.66|479.46|481.66|479.46|481.66|479.46|481.47|479.27|0
1643032060000|2022-01-24 13:47:40|481.28|479.08|480.32|478.12|481.28|479.08|480.32|478.12|0
1643032070000|2022-01-24 13:47:50|480.13|477.93|479.94|477.74|480.13|477.93|479.36|477.16|0
1643032080000|2022-01-24 13:48:00|480.13|477.93|479.46|477.26|480.13|477.93|479.46|477.26|0
1643032090000|2022-01-24 13:48:10|479.17|476.97|478.6|476.4|479.17|476.97|478.6|476.4|0
1643032100000|2022-01-24 13:48:20|479.75|477.55|480.32|478.12|480.32|478.12|479.75|477.55|0
1643032110000|2022-01-24 13:48:30|480.51|478.31|480.7|478.5|480.7|478.5|480.51|478.31|0
1643032120000|2022-01-24 13:48:40|480.51|478.31|480.51|478.31|480.51|478.31|480.32|478.12|0
1643032130000|2022-01-24 13:48:50|480.7|478.5|481.09|478.89|481.09|478.89|480.7|478.5|0
1643032140000|2022-01-24 13:49:00|481.47|479.27|481.28|479.08|481.66|479.46|481.28|479.08|0
1643032150000|2022-01-24 13:49:10|481.47|479.27|481.28|479.08|481.66|479.46|481.28|479.08|0
1643032160000|2022-01-24 13:49:20|480.7|478.5|480.7|478.5|481.09|478.89|480.7|478.5|0
1643032170000|2022-01-24 13:49:30|480.32|478.12|481.28|479.08|481.28|479.08|480.32|478.12|0
1643032180000|2022-01-24 13:49:40|481.09|478.89|480.9|478.7|481.09|478.89|480.9|478.7|0
1643032190000|2022-01-24 13:49:50|481.09|478.89|481.28|479.08|481.28|479.08|481.09|478.89|0
1643032200000|2022-01-24 13:50:00|481.09|478.89|481.85|479.65|482.05|479.85|481.09|478.89|0
1643032210000|2022-01-24 13:50:10|481.66|479.46|482.05|479.85|482.05|479.85|481.66|479.46|0
1643032220000|2022-01-24 13:50:20|481.85|479.65|481.85|479.65|481.85|479.65|481.66|479.46|0
1643032230000|2022-01-24 13:50:30|482.05|479.85|482.43|480.23|482.43|480.23|482.05|479.85|0
1643032240000|2022-01-24 13:50:40|482.24|480.04|481.85|479.65|482.43|480.23|481.85|479.65|0
1643032250000|2022-01-24 13:50:50|482.05|479.85|482.05|479.85|482.05|479.85|482.05|479.85|0
1643032260000|2022-01-24 13:51:00|482.24|480.04|481.47|479.27|482.24|480.04|481.47|479.27|0
1643032270000|2022-01-24 13:51:10|481.57|479.37|481.85|479.65|481.85|479.65|481.57|479.37|0
1643032280000|2022-01-24 13:51:20|481.57|479.37|481.85|479.65|481.85|479.65|481.47|479.27|0
1643032290000|2022-01-24 13:51:30|482.05|479.85|482.43|480.23|482.43|480.23|482.05|479.85|0
1643032300000|2022-01-24 13:51:40|482.24|480.04|482.62|480.42|482.62|480.42|482.24|480.04|0
1643032310000|2022-01-24 13:51:50|482.81|480.61|483.2|481|483.39|481.19|482.81|480.61|0
1643032320000|2022-01-24 13:52:00|483.39|481.19|482.43|480.23|483.39|481.19|482.43|480.23|0
1643032330000|2022-01-24 13:52:10|482.62|480.42|482.43|480.23|482.62|480.42|482.43|480.23|0
1643032340000|2022-01-24 13:52:20|482.05|479.85|481.47|479.27|482.62|480.42|481.47|479.27|0
1643032350000|2022-01-24 13:52:30|481.66|479.46|482.05|479.85|482.05|479.85|481.66|479.46|0
1643032360000|2022-01-24 13:52:40|481.85|479.65|482.05|479.85|482.05|479.85|481.85|479.65|0
1643032370000|2022-01-24 13:52:50|481.85|479.65|481.09|478.89|481.85|479.65|481.09|478.89|0
1643032380000|2022-01-24 13:53:00|481.28|479.08|481.66|479.46|481.66|479.46|481.28|479.08|0
1643032390000|2022-01-24 13:53:10|481.47|479.27|480.51|478.31|481.47|479.27|480.51|478.31|0
1643032400000|2022-01-24 13:53:20|480.7|478.5|479.94|477.74|480.7|478.5|479.94|477.74|0
1643032410000|2022-01-24 13:53:30|480.51|478.31|479.36|477.16|480.51|478.31|479.36|477.16|0
1643032420000|2022-01-24 13:53:40|479.17|476.97|480.13|477.93|480.13|477.93|478.98|476.78|0
1643032430000|2022-01-24 13:53:50|480.51|478.31|480.51|478.31|480.8|478.6|480.51|478.31|0
1643032440000|2022-01-24 13:54:00|480.7|478.5|481.66|479.46|481.66|479.46|480.7|478.5|0
1643032450000|2022-01-24 13:54:10|481.76|479.56|482.24|480.04|482.43|480.23|481.76|479.56|0
1643032460000|2022-01-24 13:54:20|482.43|480.23|482.43|480.23|482.43|480.23|482.24|480.04|0
1643032470000|2022-01-24 13:54:30|481.85|479.65|482.05|479.85|482.05|479.85|481.66|479.46|0
1643032480000|2022-01-24 13:54:40|482.24|480.04|482.81|480.61|482.81|480.61|482.24|480.04|0
1643032490000|2022-01-24 13:54:50|482.43|480.23|483.58|481.38|483.58|481.38|482.43|480.23|0
1643032500000|2022-01-24 13:55:00|483.2|481|482.62|480.42|483.2|481|482.43|480.23|0
1643032510000|2022-01-24 13:55:10|482.81|480.61|483.01|480.81|483.2|481|482.81|480.61|0
1643032520000|2022-01-24 13:55:20|483.2|481|483.2|481|483.2|481|482.91|480.71|0
1643032530000|2022-01-24 13:55:30|482.81|480.61|482.81|480.61|483.01|480.81|482.62|480.42|0
1643032540000|2022-01-24 13:55:40|482.72|480.52|483.77|481.57|483.97|481.77|482.72|480.52|0
1643032550000|2022-01-24 13:55:50|483.39|481.19|483.58|481.38|483.87|481.67|483.39|481.19|0
1643032560000|2022-01-24 13:56:00|483.97|481.77|483.68|481.48|483.97|481.77|483.58|481.38|0
1643032570000|2022-01-24 13:56:10|483.2|481|483.2|481|483.39|481.19|483.01|480.81|0
1643032580000|2022-01-24 13:56:20|483.39|481.19|483.69|481.49|483.69|481.49|483.31|481.11|0
1643032590000|2022-01-24 13:56:30|484.35|482.15|483.58|481.38|484.35|482.15|483.58|481.38|0
1643032600000|2022-01-24 13:56:40|483.39|481.19|483.97|481.77|483.97|481.77|483.39|481.19|0
1643032610000|2022-01-24 13:56:50|484.16|481.96|483.77|481.57|484.16|481.96|483.77|481.57|0
1643032620000|2022-01-24 13:57:00|484.16|481.96|483.77|481.57|484.35|482.15|483.77|481.57|0
1643032630000|2022-01-24 13:57:10|484.35|482.15|484.35|482.15|484.35|482.15|483.97|481.77|0
1643032640000|2022-01-24 13:57:20|484.26|482.06|484.16|481.96|484.35|482.15|484.16|481.96|0
1643032650000|2022-01-24 13:57:30|484.07|481.87|484.16|481.96|484.55|482.35|484.07|481.87|0
1643032660000|2022-01-24 13:57:40|483.97|481.77|483|480.8|483.97|481.77|483|480.8|0
1643032670000|2022-01-24 13:57:50|482.23|480.03|482.23|480.03|482.23|480.03|481.84|479.64|0
1643032680000|2022-01-24 13:58:00|482.14|479.94|481.84|479.64|482.14|479.94|481.65|479.45|0
1643032690000|2022-01-24 13:58:10|482.23|480.03|483.58|481.38|483.58|481.38|482.23|480.03|0
1643032700000|2022-01-24 13:58:20|483.68|481.48|483.58|481.38|483.68|481.48|483.58|481.38|0
1643032710000|2022-01-24 13:58:30|483.39|481.19|485.32|483.12|485.32|483.12|483.39|481.19|0
1643032720000|2022-01-24 13:58:40|485.9|483.7|485.51|483.31|485.9|483.7|485.51|483.31|0
1643032730000|2022-01-24 13:58:50|485.71|483.51|485.13|482.93|485.71|483.51|484.35|482.15|0
1643032740000|2022-01-24 13:59:00|484.93|482.73|486.67|484.47|486.67|484.47|484.93|482.73|0
1643032750000|2022-01-24 13:59:10|487.26|485.06|487.84|485.64|487.84|485.64|487.26|485.06|0
1643032760000|2022-01-24 13:59:20|488.03|485.83|489|486.8|489|486.8|488.03|485.83|0
1643032770000|2022-01-24 13:59:30|489.2|487|488.91|486.71|489.2|487|488.81|486.61|0
1643032780000|2022-01-24 13:59:40|489.2|487|489.58|487.38|489.58|487.38|488.81|486.61|0
1643032790000|2022-01-24 13:59:50|489.78|487.58|489.97|487.77|490.36|488.16|489.78|487.58|0
1643032800000|2022-01-24 14:00:00|492.31|490.11|493.67|491.47|493.67|491.47|492.31|490.11|0
1643032810000|2022-01-24 14:00:10|493.09|490.89|493.09|490.89|493.09|490.89|492.31|490.11|0
1643032820000|2022-01-24 14:00:20|492.02|489.82|496.97|494.77|496.97|494.77|492.02|489.82|0
1643032830000|2022-01-24 14:00:30|498.14|495.94|495.61|493.41|498.14|495.94|495.61|493.41|0
1643032840000|2022-01-24 14:00:40|495.41|493.21|494.64|492.44|495.41|493.21|494.64|492.44|0
1643032850000|2022-01-24 14:00:50|494.25|492.05|494.64|492.44|494.64|492.44|494.25|492.05|0
1643032860000|2022-01-24 14:01:00|496.19|493.99|497.95|495.75|497.95|495.75|496.19|493.99|0
1643032870000|2022-01-24 14:01:10|496.97|494.77|496.39|494.19|496.97|494.77|496.39|494.19|0
1643032880000|2022-01-24 14:01:20|496.78|494.58|496.62|494.42|496.97|494.77|496.23|494.03|0
1643032890000|2022-01-24 14:01:30|497.01|494.81|497.01|494.81|497.41|495.21|496.62|494.42|0
1643032900000|2022-01-24 14:01:40|497.41|495.21|495.84|493.64|497.41|495.21|495.84|493.64|0
1643032910000|2022-01-24 14:01:50|496.23|494.03|496.04|493.84|496.62|494.42|495.65|493.45|0
1643032920000|2022-01-24 14:02:00|495.26|493.06|495.45|493.25|495.45|493.25|495.06|492.86|0
1643032930000|2022-01-24 14:02:10|495.65|493.45|494.09|491.89|495.65|493.45|494.09|491.89|0
1643032940000|2022-01-24 14:02:20|494.28|492.08|493.5|491.3|494.48|492.28|493.5|491.3|0
1643032950000|2022-01-24 14:02:30|493.31|491.11|493.7|491.5|493.7|491.5|493.31|491.11|0
1643032960000|2022-01-24 14:02:40|494.67|492.47|495.45|493.25|495.45|493.25|494.67|492.47|0
1643032970000|2022-01-24 14:02:50|495.06|492.86|494.28|492.08|495.06|492.86|494.28|492.08|0
1643032980000|2022-01-24 14:03:00|494.48|492.28|494.48|492.28|494.48|492.28|493.7|491.5|0
1643032990000|2022-01-24 14:03:10|494.67|492.47|493.89|491.69|494.67|492.47|493.89|491.69|0
1643033000000|2022-01-24 14:03:20|494.09|491.89|492.92|490.72|494.09|491.89|492.92|490.72|0
1643033010000|2022-01-24 14:03:30|493.11|490.91|494.28|492.08|494.28|492.08|493.11|490.91|0
1643033020000|2022-01-24 14:03:40|494.48|492.28|495.16|492.96|495.26|493.06|494.48|492.28|0
1643033030000|2022-01-24 14:03:50|495.06|492.86|494.87|492.67|495.26|493.06|494.87|492.67|0
1643033040000|2022-01-24 14:04:00|494.09|491.89|494.09|491.89|494.09|491.89|493.89|491.69|0
1643033050000|2022-01-24 14:04:10|494.28|492.08|495.45|493.25|495.45|493.25|494.28|492.08|0
1643033060000|2022-01-24 14:04:20|495.36|493.16|496.62|494.42|496.62|494.42|495.36|493.16|0
1643033070000|2022-01-24 14:04:30|497.12|494.92|494.28|492.08|497.12|494.92|494.28|492.08|0
1643033080000|2022-01-24 14:04:40|494.09|491.89|492.92|490.72|494.09|491.89|492.92|490.72|0
1643033090000|2022-01-24 14:04:50|493.31|491.11|493.5|491.3|494.09|491.89|493.31|491.11|0
1643033100000|2022-01-24 14:05:00|493.11|490.91|493.5|491.3|493.89|491.69|493.11|490.91|0
1643033120000|2022-01-24 14:05:20|493.21|491.01|492.92|490.72|493.31|491.11|492.92|490.72|0
1643033130000|2022-01-24 14:05:30|493.11|490.91|493.7|491.5|493.7|491.5|493.11|490.91|0
1643033140000|2022-01-24 14:05:40|493.89|491.69|494.09|491.89|494.09|491.89|493.89|491.69|0
1643033150000|2022-01-24 14:05:50|493.5|491.3|495.26|493.06|495.26|493.06|493.5|491.3|0
1643033160000|2022-01-24 14:06:00|494.67|492.47|493.11|490.91|494.67|492.47|493.11|490.91|0
1643033170000|2022-01-24 14:06:10|493.31|491.11|493.8|491.6|493.89|491.69|493.31|491.11|0
1643033180000|2022-01-24 14:06:20|493.89|491.69|494.67|492.47|494.67|492.47|493.5|491.3|0
1643033190000|2022-01-24 14:06:30|495.26|493.06|495.45|493.25|495.45|493.25|494.87|492.67|0
1643033200000|2022-01-24 14:06:40|495.65|493.45|496.04|493.84|496.04|493.84|495.65|493.45|0
1643033210000|2022-01-24 14:06:50|496.62|494.42|496.04|493.84|496.62|494.42|495.84|493.64|0
1643033220000|2022-01-24 14:07:00|496.43|494.23|498.97|496.77|498.97|496.77|496.43|494.23|0
1643033230000|2022-01-24 14:07:10|498.58|496.38|499.16|496.96|499.75|497.55|498.58|496.38|0
1643033240000|2022-01-24 14:07:20|498.97|496.77|499.36|497.16|499.36|497.16|498.77|496.57|0
1643033250000|2022-01-24 14:07:30|498.77|496.57|499.16|496.96|499.16|496.96|498.77|496.57|0
1643033260000|2022-01-24 14:07:40|499.56|497.36|500.73|498.53|500.73|498.53|499.36|497.16|0
1643033270000|2022-01-24 14:07:50|500.34|498.14|501.71|499.51|501.71|499.51|500.34|498.14|0
1643033280000|2022-01-24 14:08:00|501.81|499.61|501.52|499.32|501.91|499.71|501.52|499.32|0
1643033290000|2022-01-24 14:08:10|501.71|499.51|501.71|499.51|501.91|499.71|501.71|499.51|0
1643033300000|2022-01-24 14:08:20|502.1|499.9|502.1|499.9|502.3|500.1|501.91|499.71|0
1643033310000|2022-01-24 14:08:30|502.3|500.1|502.89|500.69|502.89|500.69|502.3|500.1|0
1643033320000|2022-01-24 14:08:40|503.48|501.28|503.28|501.08|503.48|501.28|503.09|500.89|0
1643033330000|2022-01-24 14:08:50|503.48|501.28|502.17|499.97|503.48|501.28|501.87|499.67|0
1643033340000|2022-01-24 14:09:00|502.26|500.06|503.83|501.63|504.23|502.03|502.26|500.06|0
1643033350000|2022-01-24 14:09:10|503.24|501.04|503.83|501.63|504.03|501.83|503.24|501.04|0
1643033360000|2022-01-24 14:09:20|502.85|500.65|502.65|500.45|502.85|500.65|502.46|500.26|0
1643033370000|2022-01-24 14:09:30|502.26|500.06|502.07|499.87|502.26|500.06|502.07|499.87|0
1643033380000|2022-01-24 14:09:40|501.67|499.47|501.48|499.28|501.67|499.47|501.48|499.28|0
1643033390000|2022-01-24 14:09:50|501.28|499.08|502.46|500.26|502.46|500.26|501.28|499.08|0
1643033400000|2022-01-24 14:10:00|502.65|500.45|503.05|500.85|503.05|500.85|502.65|500.45|0
1643033410000|2022-01-24 14:10:10|503.24|501.04|503.44|501.24|503.44|501.24|503.24|501.04|0
1643033420000|2022-01-24 14:10:20|503.05|500.85|502.07|499.87|503.05|500.85|501.87|499.67|0
1643033430000|2022-01-24 14:10:30|501.67|499.47|501.08|498.88|501.67|499.47|500.69|498.49|0
1643033440000|2022-01-24 14:10:40|500.69|498.49|500.3|498.1|500.69|498.49|500.3|498.1|0
1643033450000|2022-01-24 14:10:50|499.52|497.32|500.1|497.9|500.1|497.9|499.52|497.32|0
1643033460000|2022-01-24 14:11:00|499.91|497.71|499.71|497.51|500.1|497.9|499.71|497.51|0
1643033470000|2022-01-24 14:11:10|500.1|497.9|499.71|497.51|500.1|497.9|499.71|497.51|0
1643033480000|2022-01-24 14:11:20|499.91|497.71|501.08|498.88|501.08|498.88|499.71|497.51|0
1643033490000|2022-01-24 14:11:30|500.89|498.69|500.69|498.49|501.08|498.88|500.69|498.49|0
1643033500000|2022-01-24 14:11:40|500.3|498.1|500.69|498.49|500.69|498.49|500.3|498.1|0
1643033510000|2022-01-24 14:11:50|500.5|498.3|500.69|498.49|500.69|498.49|500.5|498.3|0
1643033520000|2022-01-24 14:12:00|500.6|498.4|500.5|498.3|500.89|498.69|500.5|498.3|0
1643033530000|2022-01-24 14:12:10|500.1|497.9|500.1|497.9|500.1|497.9|499.91|497.71|0
1643033540000|2022-01-24 14:12:20|499.32|497.12|500.3|498.1|500.3|498.1|499.13|496.93|0
1643033550000|2022-01-24 14:12:30|499.91|497.71|499.52|497.32|500.1|497.9|499.52|497.32|0
1643033560000|2022-01-24 14:12:40|499.32|497.12|499.32|497.12|499.32|497.12|499.32|497.12|0
1643033570000|2022-01-24 14:12:50|499.13|496.93|499.32|497.12|499.32|497.12|499.13|496.93|0
1643033580000|2022-01-24 14:13:00|499.13|496.93|498.73|496.53|499.32|497.12|498.73|496.53|0
1643033590000|2022-01-24 14:13:10|498.54|496.34|498.34|496.14|498.93|496.73|498.34|496.14|0
1643033600000|2022-01-24 14:13:20|498.15|495.95|498.93|496.73|498.93|496.73|498.15|495.95|0
1643033610000|2022-01-24 14:13:30|498.54|496.34|498.54|496.34|498.54|496.34|498.34|496.14|0
1643033620000|2022-01-24 14:13:40|498.15|495.95|498.54|496.34|498.54|496.34|498.15|495.95|0
1643033630000|2022-01-24 14:13:50|498.73|496.53|498.54|496.34|498.73|496.53|498.54|496.34|0
1643033640000|2022-01-24 14:14:00|498.34|496.14|497.17|494.97|498.34|496.14|497.17|494.97|0
1643033650000|2022-01-24 14:14:10|496.39|494.19|496.19|493.99|496.39|494.19|496|493.8|0
1643033660000|2022-01-24 14:14:20|495.8|493.6|495.02|492.82|495.8|493.6|495.02|492.82|0
1643033670000|2022-01-24 14:14:30|495.22|493.02|494.63|492.43|495.22|493.02|494.63|492.43|0
1643033680000|2022-01-24 14:14:40|494.83|492.63|493.08|490.88|494.83|492.63|493.08|490.88|0
1643033690000|2022-01-24 14:14:50|493.27|491.07|493.47|491.27|493.47|491.27|493.27|491.07|0
1643033700000|2022-01-24 14:15:00|493.37|491.17|493.47|491.27|493.86|491.66|493.37|491.17|0
1643033710000|2022-01-24 14:15:10|492.1|489.9|492.49|490.29|492.49|490.29|492.1|489.9|0
1643033720000|2022-01-24 14:15:20|492.1|489.9|491.52|489.32|492.1|489.9|491.33|489.13|0
1643033730000|2022-01-24 14:15:30|490.75|488.55|490.16|487.96|490.94|488.74|490.16|487.96|0
1643033740000|2022-01-24 14:15:40|489.78|487.58|489.78|487.58|489.97|487.77|489.78|487.58|0
1643033750000|2022-01-24 14:15:50|489.68|487.48|489.58|487.38|489.68|487.48|489.58|487.38|0
1643033760000|2022-01-24 14:16:00|489.19|486.99|489|486.8|489.19|486.99|489|486.8|0
1643033770000|2022-01-24 14:16:10|488.81|486.61|490.16|487.96|490.16|487.96|488.81|486.61|0
1643033780000|2022-01-24 14:16:20|491.33|489.13|491.72|489.52|491.72|489.52|491.33|489.13|0
1643033790000|2022-01-24 14:16:30|491.52|489.32|493.73|491.53|493.73|491.53|491.33|489.13|0
1643033800000|2022-01-24 14:16:40|493.53|491.33|492.57|490.37|493.53|491.33|492.57|490.37|0
1643033810000|2022-01-24 14:16:50|492.37|490.17|491.18|488.98|492.37|490.17|491.18|488.98|0
1643033820000|2022-01-24 14:17:00|491.95|489.75|490.46|488.26|491.95|489.75|490.46|488.26|0
1643033830000|2022-01-24 14:17:10|489.88|487.68|491.03|488.83|491.04|488.84|489.88|487.68|0
1643033840000|2022-01-24 14:17:20|491.42|489.22|491.71|489.51|491.71|489.51|491.42|489.22|0
1643033850000|2022-01-24 14:17:30|491.81|489.61|492.59|490.39|492.59|490.39|491.81|489.61|0
1643033860000|2022-01-24 14:17:40|493.17|490.97|491.81|489.61|493.17|490.97|491.81|489.61|0
1643033870000|2022-01-24 14:17:50|492|489.8|492.39|490.19|492.39|490.19|491.81|489.61|0
1643033880000|2022-01-24 14:18:00|492.98|490.78|492.78|490.58|492.98|490.78|492.78|490.58|0
1643033890000|2022-01-24 14:18:10|492.98|490.78|492.39|490.19|492.98|490.78|492.39|490.19|0
1643033900000|2022-01-24 14:18:20|492.2|490|493.17|490.97|493.37|491.17|492.2|490|0
1643033910000|2022-01-24 14:18:30|492.78|490.58|492.78|490.58|492.78|490.58|492.78|490.58|0
1643033920000|2022-01-24 14:18:40|493.17|490.97|492.78|490.58|493.17|490.97|492.78|490.58|0
1643033930000|2022-01-24 14:18:50|492.98|490.78|493.56|491.36|493.56|491.36|492.98|490.78|0
1643033940000|2022-01-24 14:19:00|492.98|490.78|492.98|490.78|492.98|490.78|492.2|490|0
1643033950000|2022-01-24 14:19:10|493.17|490.97|493.17|490.97|493.17|490.97|492.59|490.39|0
1643033960000|2022-01-24 14:19:20|493.37|491.17|493.56|491.36|493.76|491.56|493.37|491.17|0
1643033970000|2022-01-24 14:19:30|493.76|491.56|493.76|491.56|493.95|491.75|493.76|491.56|0
1643033980000|2022-01-24 14:19:40|493.56|491.36|493.75|491.55|493.75|491.55|493.56|491.36|0
1643033990000|2022-01-24 14:19:50|493.56|491.36|494.34|492.14|494.73|492.53|493.56|491.36|0
1643034000000|2022-01-24 14:20:00|494.44|492.24|494.15|491.95|494.44|492.24|493.95|491.75|0
1643034010000|2022-01-24 14:20:10|494.64|492.44|494.44|492.24|494.64|492.44|494.44|492.24|0
1643034020000|2022-01-24 14:20:20|495.12|492.92|496.29|494.09|496.29|494.09|495.12|492.92|0
1643034030000|2022-01-24 14:20:30|496.69|494.49|496.49|494.29|496.69|494.49|496.29|494.09|0
1643034040000|2022-01-24 14:20:40|496.88|494.68|497.08|494.88|497.08|494.88|496.68|494.48|0
1643034050000|2022-01-24 14:20:50|496.88|494.68|496.1|493.9|496.88|494.68|496.1|493.9|0
1643034060000|2022-01-24 14:21:00|495.71|493.51|496.68|494.48|496.68|494.48|495.71|493.51|0
1643034070000|2022-01-24 14:21:10|497.08|494.88|497.86|495.66|497.86|495.66|497.08|494.88|0
1643034080000|2022-01-24 14:21:20|498.06|495.86|497.66|495.46|498.06|495.86|497.66|495.46|0
1643034090000|2022-01-24 14:21:30|497.57|495.37|497.86|495.66|497.86|495.66|497.18|494.98|0
1643034100000|2022-01-24 14:21:40|497.66|495.46|496.68|494.48|497.77|495.57|496.68|494.48|0
1643034110000|2022-01-24 14:21:50|496.88|494.68|496.88|494.68|496.88|494.68|496.29|494.09|0
1643034120000|2022-01-24 14:22:00|497.47|495.27|496.49|494.29|497.47|495.27|496.49|494.29|0
1643034130000|2022-01-24 14:22:10|496.1|493.9|496.29|494.09|496.29|494.09|495.71|493.51|0
1643034140000|2022-01-24 14:22:20|496.1|493.9|495.71|493.51|496.1|493.9|495.71|493.51|0
1643034150000|2022-01-24 14:22:30|495.51|493.31|495.51|493.31|495.51|493.31|495.32|493.12|0
1643034160000|2022-01-24 14:22:40|495.32|493.12|497.27|495.07|497.27|495.07|495.32|493.12|0
1643034170000|2022-01-24 14:22:50|497.66|495.46|496.88|494.68|498.16|495.96|496.88|494.68|0
1643034180000|2022-01-24 14:23:00|496.79|494.59|496.88|494.68|496.88|494.68|496.79|494.59|0
1643034190000|2022-01-24 14:23:10|496.68|494.48|496.68|494.48|496.68|494.48|496.1|493.9|0
1643034200000|2022-01-24 14:23:20|496.88|494.68|496.68|494.48|496.88|494.68|496.68|494.48|0
1643034210000|2022-01-24 14:23:30|496.29|494.09|496.88|494.68|496.88|494.68|496.29|494.09|0
1643034220000|2022-01-24 14:23:40|497.27|495.07|497.27|495.07|497.27|495.07|497.27|495.07|0
1643034230000|2022-01-24 14:23:50|497.86|495.66|497.66|495.46|497.86|495.66|497.47|495.27|0
1643034240000|2022-01-24 14:24:00|497.86|495.66|497.86|495.66|497.86|495.66|497.76|495.56|0
1643034250000|2022-01-24 14:24:10|497.66|495.46|497.66|495.46|498.84|496.64|497.66|495.46|0
1643034260000|2022-01-24 14:24:20|498.05|495.85|497.47|495.27|498.05|495.85|497.47|495.27|0
1643034270000|2022-01-24 14:24:30|497.27|495.07|495.51|493.31|497.27|495.07|495.51|493.31|0
1643034280000|2022-01-24 14:24:40|496.1|493.9|495.9|493.7|496.1|493.9|495.71|493.51|0
1643034290000|2022-01-24 14:24:50|495.71|493.51|495.71|493.51|495.71|493.51|495.51|493.31|0
1643034300000|2022-01-24 14:25:00|497.07|494.87|497.27|495.07|497.27|495.07|497.07|494.87|0
1643034310000|2022-01-24 14:25:10|495.9|493.7|495.42|493.22|495.9|493.7|495.31|493.11|0
1643034320000|2022-01-24 14:25:20|495.51|493.31|494.14|491.94|495.51|493.31|494.14|491.94|0
1643034330000|2022-01-24 14:25:30|494.34|492.14|495.31|493.11|495.71|493.51|494.34|492.14|0
1643034340000|2022-01-24 14:25:40|494.92|492.72|495.12|492.92|495.31|493.11|494.92|492.72|0
1643034350000|2022-01-24 14:25:50|495.51|493.31|496.2|494|496.29|494.09|495.51|493.31|0
1643034360000|2022-01-24 14:26:00|496.59|494.39|496.49|494.29|496.59|494.39|496.49|494.29|0
1643034370000|2022-01-24 14:26:10|495.12|492.92|494.14|491.94|495.12|492.92|493.95|491.75|0
1643034380000|2022-01-24 14:26:20|494.34|492.14|492.39|490.19|494.34|492.14|492.39|490.19|0
1643034390000|2022-01-24 14:26:30|492.58|490.38|492.19|489.99|492.97|490.77|492.19|489.99|0
1643034400000|2022-01-24 14:26:40|492|489.8|491.8|489.6|492|489.8|491.61|489.41|0
1643034410000|2022-01-24 14:26:50|492|489.8|491.02|488.82|492|489.8|491.02|488.82|0
1643034420000|2022-01-24 14:27:00|491.13|488.93|491.02|488.82|491.13|488.93|491.02|488.82|0
1643034430000|2022-01-24 14:27:10|491.13|488.93|491.02|488.82|491.13|488.93|491.02|488.82|0
1643034440000|2022-01-24 14:27:20|491.41|489.21|490.64|488.44|491.41|489.21|490.64|488.44|0
1643034450000|2022-01-24 14:27:30|491.02|488.82|490.64|488.44|491.22|489.02|490.64|488.44|0
1643034460000|2022-01-24 14:27:40|489.76|487.56|488.89|486.69|490.35|488.15|488.89|486.69|0
1643034470000|2022-01-24 14:27:50|488.69|486.49|489.08|486.88|489.08|486.88|488.69|486.49|0
1643034480000|2022-01-24 14:28:00|489.66|487.46|488.89|486.69|489.66|487.46|488.89|486.69|0
1643034490000|2022-01-24 14:28:10|488.69|486.49|490.25|488.05|490.25|488.05|488.69|486.49|0
1643034500000|2022-01-24 14:28:20|490.44|488.24|491.8|489.6|491.8|489.6|490.44|488.24|0
1643034510000|2022-01-24 14:28:30|491.41|489.21|491.22|489.02|491.41|489.21|491.22|489.02|0
1643034520000|2022-01-24 14:28:40|491.02|488.82|490.64|488.44|491.02|488.82|490.05|487.85|0
1643034530000|2022-01-24 14:28:50|491.02|488.82|491.02|488.82|491.02|488.82|490.64|488.44|0
1643034540000|2022-01-24 14:29:00|490.83|488.63|492.29|490.09|492.29|490.09|490.83|488.63|0
1643034550000|2022-01-24 14:29:10|492.19|489.99|493.27|491.07|493.27|491.07|492.19|489.99|0
1643034560000|2022-01-24 14:29:20|493.36|491.16|492.1|489.9|493.36|491.16|492.1|489.9|0
1643034570000|2022-01-24 14:29:30|492|489.8|492.19|489.99|492.19|489.99|492|489.8|0
1643034580000|2022-01-24 14:29:40|492.58|490.38|493.58|491.38|493.78|491.58|492.58|490.38|0
1643034590000|2022-01-24 14:29:50|493.39|491.19|494.85|492.65|494.85|492.65|493.39|491.19|0
1643034600000|2022-01-24 14:30:00|493.78|491.58|497.48|495.28|497.48|495.28|493.78|491.58|0
1643034610000|2022-01-24 14:30:10|500.02|497.82|499.43|497.23|500.02|497.82|498.07|495.87|0
1643034620000|2022-01-24 14:30:20|501.2|499|501.98|499.78|501.98|499.78|499.63|497.43|0
1643034630000|2022-01-24 14:30:30|502.57|500.37|501.98|499.78|502.96|500.76|501.98|499.78|0
1643034640000|2022-01-24 14:30:40|502.57|500.37|502.57|500.37|502.57|500.37|501.78|499.58|0
1643034650000|2022-01-24 14:30:50|501.98|499.78|499.83|497.63|501.98|499.78|498.26|496.06|0
1643034660000|2022-01-24 14:31:00|500.8|498.6|495.33|493.13|500.8|498.6|495.33|493.13|0
1643034670000|2022-01-24 14:31:10|496.11|493.91|499.63|497.43|499.63|497.43|496.11|493.91|0
1643034680000|2022-01-24 14:31:20|500.02|497.82|501.49|499.29|501.49|499.29|499.43|497.23|0
1643034690000|2022-01-24 14:31:30|500.61|498.41|499.83|497.63|500.61|498.41|496.89|494.69|0
1643034700000|2022-01-24 14:31:40|499.63|497.43|498.26|496.06|500.02|497.82|498.26|496.06|0
1643034710000|2022-01-24 14:31:50|496.5|494.3|495.14|492.94|497.09|494.89|495.14|492.94|0
1643034720000|2022-01-24 14:32:00|496.7|494.5|496.31|494.11|497.87|495.67|496.31|494.11|0
1643034730000|2022-01-24 14:32:10|493.78|491.58|491.44|489.24|493.78|491.58|490.77|488.57|0
1643034740000|2022-01-24 14:32:20|490.47|488.27|491.44|489.24|494.16|491.96|490.47|488.27|0
1643034750000|2022-01-24 14:32:30|491.05|488.85|491.05|488.85|491.05|488.85|490.86|488.66|0
1643034760000|2022-01-24 14:32:40|490.47|488.27|490.28|488.08|491.05|488.85|489.89|487.69|0
1643034770000|2022-01-24 14:32:50|493|490.8|492.41|490.21|493|490.8|491.83|489.63|0
1643034780000|2022-01-24 14:33:00|494.36|492.16|492.61|490.41|494.55|492.35|492.41|490.21|0
1643034790000|2022-01-24 14:33:10|494.16|491.96|493.19|490.99|494.75|492.55|493.19|490.99|0
1643034800000|2022-01-24 14:33:20|492.8|490.6|494.94|492.74|494.94|492.74|492.03|489.83|0
1643034810000|2022-01-24 14:33:30|495.92|493.72|495.92|493.72|496.5|494.3|495.33|493.13|0
1643034820000|2022-01-24 14:33:40|496.11|493.91|495.33|493.13|496.11|493.91|495.33|493.13|0
1643034830000|2022-01-24 14:33:50|494.07|491.87|492.61|490.41|494.36|492.16|492.61|490.41|0
1643034840000|2022-01-24 14:34:00|492.03|489.83|495.72|493.52|495.72|493.52|492.03|489.83|0
1643034850000|2022-01-24 14:34:10|496.11|493.91|495.72|493.52|498.65|496.45|495.72|493.52|0
1643034860000|2022-01-24 14:34:20|494.55|492.35|496.31|494.11|496.31|494.11|494.55|492.35|0
1643034870000|2022-01-24 14:34:30|496.5|494.3|496.31|494.11|496.5|494.3|496.11|493.91|0
1643034880000|2022-01-24 14:34:40|494.16|491.96|491.83|489.63|494.16|491.96|491.83|489.63|0
1643034890000|2022-01-24 14:34:50|492.41|490.21|492.8|490.6|493|490.8|492.41|490.21|0
1643034900000|2022-01-24 14:35:00|494.94|492.74|489.89|487.69|494.94|492.74|489.89|487.69|0
1643034910000|2022-01-24 14:35:10|489.31|487.11|492.64|490.44|492.64|490.44|489.31|487.11|0
1643034920000|2022-01-24 14:35:20|487.79|485.59|485.45|483.25|487.79|485.59|485.45|483.25|0
1643034930000|2022-01-24 14:35:30|485.84|483.64|487.84|485.64|489.2|487|485.84|483.64|0
1643034940000|2022-01-24 14:35:40|486.48|484.28|489.2|487|489.2|487|486.39|484.19|0
1643034950000|2022-01-24 14:35:50|489.4|487.2|490.47|488.27|490.47|488.27|489.4|487.2|0
1643034960000|2022-01-24 14:36:00|493.1|490.9|494.67|492.47|494.67|492.47|493.1|490.9|0
1643034970000|2022-01-24 14:36:10|492.91|490.71|492.71|490.51|494.47|492.27|492.32|490.12|0
1643034980000|2022-01-24 14:36:20|491.25|489.05|490.96|488.76|491.74|489.54|490.96|488.76|0
1643034990000|2022-01-24 14:36:30|492.32|490.12|494.87|492.67|494.87|492.67|492.32|490.12|0
1643035000000|2022-01-24 14:36:40|495.06|492.86|495.84|493.64|496.24|494.04|495.06|492.86|0
1643035010000|2022-01-24 14:36:50|497.02|494.82|490.96|488.76|497.02|494.82|490.96|488.76|0
1643035020000|2022-01-24 14:37:00|489.98|487.78|489.2|487|491.15|488.95|489.2|487|0
1643035030000|2022-01-24 14:37:10|489.79|487.59|492.52|490.32|492.52|490.32|489.79|487.59|0
1643035040000|2022-01-24 14:37:20|491.74|489.54|489.01|486.81|491.74|489.54|489.01|486.81|0
1643035050000|2022-01-24 14:37:30|491.15|488.95|492.91|490.71|492.91|490.71|490.76|488.56|0
1643035060000|2022-01-24 14:37:40|493.69|491.49|493.69|491.49|494.38|492.18|493.69|491.49|0
1643035070000|2022-01-24 14:37:50|492.32|490.12|493.1|490.9|493.1|490.9|492.32|490.12|0
1643035080000|2022-01-24 14:38:00|494.67|492.47|495.45|493.25|496.04|493.84|494.67|492.47|0
1643035090000|2022-01-24 14:38:10|496.24|494.04|492.91|490.71|496.24|494.04|492.91|490.71|0
1643035100000|2022-01-24 14:38:20|491.93|489.73|490.57|488.37|491.93|489.73|490.57|488.37|0
1643035110000|2022-01-24 14:38:30|488.03|485.83|486.87|484.67|489.2|487|486.87|484.67|0
1643035120000|2022-01-24 14:38:40|488.62|486.42|488.72|486.52|489.3|487.1|488.62|486.42|0
1643035130000|2022-01-24 14:38:50|487.16|484.96|485.9|483.7|487.84|485.64|485.9|483.7|0
1643035140000|2022-01-24 14:39:00|487.06|484.86|489.3|487.1|489.3|487.1|486.09|483.89|0
1643035150000|2022-01-24 14:39:10|487.45|485.25|484.73|482.53|489.3|487.1|484.73|482.53|0
1643035160000|2022-01-24 14:39:20|483.57|481.37|484.54|482.34|484.73|482.53|483.57|481.37|0
1643035170000|2022-01-24 14:39:30|483.28|481.08|483.38|481.18|483.38|481.18|482.99|480.79|0
1643035180000|2022-01-24 14:39:40|483.37|481.17|485.12|482.92|485.31|483.11|483.37|481.17|0
1643035190000|2022-01-24 14:39:50|484.93|482.73|486.67|484.47|486.67|484.47|484.93|482.73|0
1643035200000|2022-01-24 14:40:00|486.09|483.89|487.64|485.44|488.62|486.42|485.7|483.5|0
1643035210000|2022-01-24 14:40:10|485.71|483.51|485.9|483.7|487.06|484.86|485.71|483.51|0
1643035220000|2022-01-24 14:40:20|484.55|482.35|483.97|481.77|484.55|482.35|483.58|481.38|0
1643035230000|2022-01-24 14:40:30|482.81|480.61|482.81|480.61|483.01|480.81|482.81|480.61|0
1643035240000|2022-01-24 14:40:40|482.43|480.23|484.74|482.54|484.74|482.54|482.43|480.23|0
1643035250000|2022-01-24 14:40:50|486.48|484.28|487.84|485.64|487.84|485.64|486.29|484.09|0
1643035260000|2022-01-24 14:41:00|487.65|485.45|489.97|487.77|491.14|488.94|487.65|485.45|0
1643035270000|2022-01-24 14:41:10|491.92|489.72|489.39|487.19|492.5|490.3|489.39|487.19|0
1643035280000|2022-01-24 14:41:20|489|486.8|487.65|485.45|489|486.8|487.65|485.45|0
1643035290000|2022-01-24 14:41:30|489.49|487.29|490.17|487.97|490.17|487.97|489.49|487.29|0
1643035300000|2022-01-24 14:41:40|488.81|486.61|489.39|487.19|489.39|487.19|488.81|486.61|0
1643035310000|2022-01-24 14:41:50|489.97|487.77|489.2|487|489.97|487.77|489.2|487|0
1643035320000|2022-01-24 14:42:00|488.62|486.42|487.65|485.45|488.62|486.42|487.65|485.45|0
1643035330000|2022-01-24 14:42:10|490.56|488.36|489.78|487.58|490.56|488.36|488.81|486.61|0
1643035340000|2022-01-24 14:42:20|489.59|487.39|488.62|486.42|489.59|487.39|488.03|485.83|0
1643035350000|2022-01-24 14:42:30|488.03|485.83|492.99|489.03|492.99|489.03|488.03|485.83|0
1643035360000|2022-01-24 14:42:40|493.38|489.42|494.94|490.98|494.94|490.98|493.38|489.42|0
1643035370000|2022-01-24 14:42:50|493.38|489.42|493.97|490.01|493.97|490.01|492.21|488.25|0
1643035380000|2022-01-24 14:43:00|494.16|490.2|492.99|489.03|494.16|490.2|492.99|489.03|0
1643035390000|2022-01-24 14:43:10|492.51|488.55|494.07|490.11|494.55|490.59|492.51|488.55|0
1643035400000|2022-01-24 14:43:20|495.14|491.18|496.5|492.54|496.5|492.54|494.16|490.2|0
1643035410000|2022-01-24 14:43:30|496.89|492.93|498.46|494.5|498.46|494.5|496.7|492.74|0
1643035420000|2022-01-24 14:43:40|498.65|494.69|500.61|496.65|500.61|496.65|498.65|494.69|0
1643035430000|2022-01-24 14:43:50|500.22|496.26|502.77|498.81|502.77|498.81|500.22|496.26|0
1643035440000|2022-01-24 14:44:00|501.99|498.03|502.38|498.42|502.38|498.42|501.79|497.83|0
1643035450000|2022-01-24 14:44:10|502.48|498.52|505.73|501.77|505.73|501.77|502.48|498.52|0
1643035460000|2022-01-24 14:44:20|506.12|502.16|505.24|501.28|506.71|502.75|505.24|501.28|0
1643035470000|2022-01-24 14:44:30|503.56|499.6|505.13|501.17|505.13|501.17|503.56|499.6|0
1643035480000|2022-01-24 14:44:40|506.71|502.75|506.42|502.46|506.71|502.75|506.42|502.46|0
1643035490000|2022-01-24 14:44:50|506.51|502.55|505.53|501.57|506.51|502.55|505.53|501.57|0
1643035500000|2022-01-24 14:45:00|507.8|503.84|507.8|503.84|507.8|503.84|507.7|503.74|0
1643035510000|2022-01-24 14:45:10|508.79|504.83|511.26|507.3|511.26|507.3|508.79|504.83|0
1643035520000|2022-01-24 14:45:20|510.27|506.31|509.49|507.29|510.27|507.78|509.49|506.31|0
1643035530000|2022-01-24 14:45:30|509.59|507.39|508.79|506.59|509.78|507.58|508.79|506.59|0
1643035540000|2022-01-24 14:45:40|506.62|504.42|507.61|505.41|507.61|505.41|505.83|503.63|0
1643035550000|2022-01-24 14:45:50|508.6|506.4|507.41|505.21|508.6|506.4|507.41|505.21|0
1643035560000|2022-01-24 14:46:00|509.37|507.17|507.4|505.2|509.76|507.56|507.4|505.2|0
1643035570000|2022-01-24 14:46:10|506.22|504.02|504.65|502.45|506.22|504.02|503.67|501.47|0
1643035580000|2022-01-24 14:46:20|502.01|499.81|501.91|499.71|503.08|500.88|501.91|499.71|0
1643035590000|2022-01-24 14:46:30|502.1|499.9|504.26|502.06|504.26|502.06|502.1|499.9|0
1643035600000|2022-01-24 14:46:40|503.67|501.47|501.71|499.51|504.45|502.25|501.71|499.51|0
1643035610000|2022-01-24 14:46:50|502.1|499.9|502.89|500.69|502.89|500.69|501.52|499.32|0
1643035620000|2022-01-24 14:47:00|504.36|502.16|506.22|504.02|506.22|504.02|504.36|502.16|0
1643035630000|2022-01-24 14:47:10|505.83|503.63|506.81|504.61|506.81|504.61|505.83|503.63|0
1643035640000|2022-01-24 14:47:20|507.2|505|508.38|506.18|508.38|506.18|507.2|505|0
1643035650000|2022-01-24 14:47:30|507.79|505.59|507.59|505.39|507.79|505.59|506.42|504.22|0
1643035660000|2022-01-24 14:47:40|507.99|505.79|507.79|505.59|507.99|505.79|507.59|505.39|0
1643035670000|2022-01-24 14:47:50|506.81|504.61|506.42|504.22|506.81|504.61|505.83|503.63|0
1643035680000|2022-01-24 14:48:00|507|504.8|506.81|504.61|507|504.8|506.81|504.61|0
1643035690000|2022-01-24 14:48:10|506.61|504.41|507.99|505.79|507.99|505.79|506.61|504.41|0
1643035700000|2022-01-24 14:48:20|507.2|505|507.59|505.39|507.59|505.39|507.2|505|0
1643035710000|2022-01-24 14:48:30|506.22|504.02|507.4|505.2|507.4|505.2|505.63|503.43|0
1643035720000|2022-01-24 14:48:40|507|504.8|506.81|504.61|508.38|506.18|506.81|504.61|0
1643035730000|2022-01-24 14:48:50|506.61|504.41|506.22|504.02|507.99|505.79|506.22|504.02|0
1643035740000|2022-01-24 14:49:00|506.42|504.22|507.11|504.91|507.99|505.79|506.42|504.22|0
1643035750000|2022-01-24 14:49:10|504.65|502.45|506.71|504.51|506.71|504.51|504.65|502.45|0
1643035760000|2022-01-24 14:49:20|507.4|505.2|508.97|506.77|508.97|506.77|507.4|505.2|0
1643035770000|2022-01-24 14:49:30|509.56|507.36|510.35|508.15|510.35|508.15|509.36|507.16|0
1643035780000|2022-01-24 14:49:40|508.97|506.77|507.4|505.2|508.97|506.77|507.4|505.2|0
1643035790000|2022-01-24 14:49:50|508.58|506.38|509.36|507.16|509.76|507.56|508.58|506.38|0
1643035800000|2022-01-24 14:50:00|509.17|506.97|510.35|508.15|510.35|508.15|509.17|506.97|0
1643035810000|2022-01-24 14:50:10|512.12|509.92|513.11|510.91|513.11|510.91|512.12|509.92|0
1643035820000|2022-01-24 14:50:20|511.73|509.53|511.53|509.33|512.12|509.92|511.53|509.33|0
1643035830000|2022-01-24 14:50:30|511.34|509.14|510.35|508.15|511.34|509.14|510.35|508.15|0
1643035840000|2022-01-24 14:50:40|512.32|510.12|511.73|509.53|512.32|510.12|511.44|509.24|0
1643035850000|2022-01-24 14:50:50|510.74|508.54|511.14|508.94|511.14|508.94|510.15|507.95|0
1643035860000|2022-01-24 14:51:00|511.73|509.53|511.34|509.14|511.73|509.53|510.94|508.74|0
1643035870000|2022-01-24 14:51:10|512.91|510.71|515.68|513.48|515.68|513.48|512.91|510.71|0
1643035880000|2022-01-24 14:51:20|515.29|513.09|519.26|517.06|519.26|517.06|514.89|512.69|0
1643035890000|2022-01-24 14:51:30|519.85|517.65|521.04|518.84|521.04|518.84|519.85|517.65|0
1643035900000|2022-01-24 14:51:40|520.25|518.05|518.06|515.86|520.25|518.05|518.06|515.86|0
1643035910000|2022-01-24 14:51:50|519.06|516.86|519.85|517.65|519.85|517.65|518.66|516.46|0
1643035920000|2022-01-24 14:52:00|519.06|516.86|517.86|515.66|519.06|516.86|517.86|515.66|0
1643035930000|2022-01-24 14:52:10|518.86|516.66|518.66|516.46|519.45|517.25|518.66|516.46|0
1643035940000|2022-01-24 14:52:20|516.38|514.18|517.07|514.87|517.67|515.47|516.38|514.18|0
1643035950000|2022-01-24 14:52:30|517.47|515.27|517.27|515.07|517.47|515.27|517.07|514.87|0
1643035960000|2022-01-24 14:52:40|517.47|515.27|515.88|513.68|517.47|515.27|515.19|512.99|0
1643035970000|2022-01-24 14:52:50|513.1|510.9|517.11|514.91|517.71|515.51|513|510.8|0
1643035980000|2022-01-24 14:53:00|516.72|514.52|515.93|513.73|516.72|514.52|515.73|513.53|0
1643035990000|2022-01-24 14:53:10|516.92|514.72|515.93|513.73|516.92|514.72|515.73|513.53|0
1643036000000|2022-01-24 14:53:20|516.92|514.72|514.16|511.96|516.92|514.72|513.57|511.37|0
1643036010000|2022-01-24 14:53:30|514.35|512.15|515.05|512.85|515.05|512.85|514.35|512.15|0
1643036020000|2022-01-24 14:53:40|514.75|512.55|515.24|513.04|515.24|513.04|514.16|511.96|0
1643036030000|2022-01-24 14:53:50|514.55|512.35|511.03|508.83|514.55|512.35|511.03|508.83|0
1643036040000|2022-01-24 14:54:00|509.65|507.45|510.24|508.04|510.74|508.54|509.65|507.45|0
1643036050000|2022-01-24 14:54:10|508.86|506.66|507.08|504.88|508.86|506.66|507.08|504.88|0
1643036060000|2022-01-24 14:54:20|506.1|503.9|506.49|504.29|506.49|504.29|506.1|503.9|0
1643036070000|2022-01-24 14:54:30|506.69|504.49|508.46|506.26|508.46|506.26|506.3|504.1|0
1643036080000|2022-01-24 14:54:40|509.25|507.05|511.03|508.83|511.03|508.83|509.25|507.05|0
1643036090000|2022-01-24 14:54:50|510.44|508.24|510.63|508.43|511.42|509.22|510.44|508.24|0
1643036100000|2022-01-24 14:55:00|511.23|509.03|509.75|507.55|512.41|510.21|509.75|507.55|0
1643036110000|2022-01-24 14:55:10|509.84|507.64|511.42|509.22|511.42|509.22|509.84|507.64|0
1643036120000|2022-01-24 14:55:20|510.44|508.24|507.08|504.88|510.44|508.24|507.08|504.88|0
1643036130000|2022-01-24 14:55:30|507.12|504.92|505.75|503.55|507.12|504.92|505.35|503.15|0
1643036140000|2022-01-24 14:55:40|504.96|502.76|503.16|500.96|504.96|502.76|503.16|500.96|0
1643036150000|2022-01-24 14:55:50|504.14|501.94|504.73|502.53|504.73|502.53|503.35|501.15|0
1643036160000|2022-01-24 14:56:00|502.57|500.37|502.76|500.56|502.76|500.56|501.98|499.78|0
1643036170000|2022-01-24 14:56:10|501.2|499|500.61|498.41|501.2|499|500.61|498.41|0
1643036180000|2022-01-24 14:56:20|500.02|497.82|502.76|500.56|502.76|500.56|500.02|497.82|0
1643036190000|2022-01-24 14:56:30|502.57|500.37|503.75|501.55|503.75|501.55|502.37|500.17|0
1643036200000|2022-01-24 14:56:40|503.55|501.35|505.52|503.32|505.71|503.51|503.55|501.35|0
1643036210000|2022-01-24 14:56:50|505.32|503.12|506.3|504.1|506.3|504.1|505.32|503.12|0
1643036220000|2022-01-24 14:57:00|506.11|503.91|508.08|505.88|508.08|505.88|506.11|503.91|0
1643036230000|2022-01-24 14:57:10|509.26|507.06|510.05|507.85|511.04|508.84|509.26|507.06|0
1643036240000|2022-01-24 14:57:20|510.55|508.35|512.03|509.83|512.03|509.83|510.55|508.35|0
1643036250000|2022-01-24 14:57:30|511.93|509.73|511.74|509.54|511.93|509.73|509.96|507.76|0
1643036260000|2022-01-24 14:57:40|511.34|509.14|509.66|507.46|511.34|509.14|509.66|507.46|0
1643036270000|2022-01-24 14:57:50|510.64|508.44|510.64|508.44|511.24|509.04|510.64|508.44|0
1643036280000|2022-01-24 14:58:00|510.55|508.35|510.75|508.55|511.04|508.84|510.55|508.35|0
1643036290000|2022-01-24 14:58:10|510.45|508.25|512.61|510.41|512.61|510.41|510.45|508.25|0
1643036300000|2022-01-24 14:58:20|511.22|509.02|509.84|507.64|511.22|509.02|509.65|507.45|0
1643036310000|2022-01-24 14:58:30|510.04|507.84|512.41|510.21|512.41|510.21|510.04|507.84|0
1643036320000|2022-01-24 14:58:40|513.2|511|515.38|513.18|515.38|513.18|513.2|511|0
1643036330000|2022-01-24 14:58:50|514.88|512.68|515.68|513.48|515.68|513.48|514.78|512.58|0
1643036340000|2022-01-24 14:59:00|515.97|513.77|516.37|514.17|516.56|514.36|515.57|513.37|0
1643036350000|2022-01-24 14:59:10|516.17|513.97|513.79|511.59|516.17|513.97|513.79|511.59|0
1643036360000|2022-01-24 14:59:20|515.38|513.18|513.79|511.59|515.38|513.18|513.2|511|0
1643036370000|2022-01-24 14:59:30|513.99|511.79|513.2|511|513.99|511.79|513.2|511|0
1643036380000|2022-01-24 14:59:40|513|510.8|513.99|511.79|514.19|511.99|513|510.8|0
1643036390000|2022-01-24 14:59:50|513.79|511.59|515.97|513.77|515.97|513.77|513.79|511.59|0
1643036400000|2022-01-24 15:00:00|517.16|514.96|516.37|514.17|517.16|514.96|515.57|513.37|0
1643036410000|2022-01-24 15:00:10|516.17|513.97|514.38|512.18|516.17|513.97|514.38|512.18|0
1643036420000|2022-01-24 15:00:20|513.2|511|513.79|511.59|514.58|512.38|513.2|511|0
1643036430000|2022-01-24 15:00:30|512.8|510.6|513.78|511.58|513.78|511.58|511.22|509.02|0
1643036440000|2022-01-24 15:00:40|512.41|510.21|511.04|508.84|512.9|510.7|511.04|508.84|0
1643036450000|2022-01-24 15:00:50|513.38|511.18|515.34|513.14|515.34|513.14|513.38|511.18|0
1643036460000|2022-01-24 15:01:00|516.03|513.83|518.39|516.19|518.39|516.19|515.84|513.64|0
1643036470000|2022-01-24 15:01:10|518.29|516.09|516.23|514.03|518.29|516.09|516.23|514.03|0
1643036480000|2022-01-24 15:01:20|516.32|514.12|514.95|512.75|516.32|514.12|514.95|512.75|0
1643036490000|2022-01-24 15:01:30|516.52|514.32|515.34|513.14|516.52|514.32|514.17|511.97|0
1643036500000|2022-01-24 15:01:40|516.52|514.32|517.7|515.5|517.7|515.5|516.52|514.32|0
1643036510000|2022-01-24 15:01:50|517.31|515.11|516.13|513.93|517.31|515.11|515.74|513.54|0
1643036520000|2022-01-24 15:02:00|517.11|514.91|517.5|515.3|517.5|515.3|516.32|514.12|0
1643036530000|2022-01-24 15:02:10|518.78|516.58|519.08|516.88|519.08|516.88|518.48|516.28|0
1643036540000|2022-01-24 15:02:20|520.26|518.06|518.29|516.09|520.26|518.06|518.29|516.09|0
1643036550000|2022-01-24 15:02:30|517.11|514.91|517.89|515.69|519.07|516.87|517.11|514.91|0
1643036560000|2022-01-24 15:02:40|518.09|515.89|517.89|515.69|518.09|515.89|517.11|514.91|0
1643036570000|2022-01-24 15:02:50|518.48|516.28|519.67|517.47|519.67|517.47|518.48|516.28|0
1643036580000|2022-01-24 15:03:00|520.26|518.06|521.04|518.84|521.04|518.84|520.26|518.06|0
1643036590000|2022-01-24 15:03:10|520.65|518.45|523.02|520.82|523.02|520.82|520.65|518.45|0
1643036600000|2022-01-24 15:03:20|523.41|521.21|523.21|521.01|524.01|521.81|523.21|521.01|0
1643036610000|2022-01-24 15:03:30|524.8|522.6|525.19|522.99|526.28|524.08|524.8|522.6|0
1643036620000|2022-01-24 15:03:40|524.6|522.4|520.85|518.65|524.6|522.4|520.85|518.65|0
1643036630000|2022-01-24 15:03:50|522.62|520.42|522.23|520.03|522.62|520.42|522.03|519.83|0
1643036640000|2022-01-24 15:04:00|523.41|521.21|522.23|520.03|523.41|521.21|521.83|519.63|0
1643036650000|2022-01-24 15:04:10|522.03|519.83|523.61|521.41|523.61|521.41|522.03|519.83|0
1643036660000|2022-01-24 15:04:20|523.81|521.61|524.99|522.79|524.99|522.79|523.81|521.61|0
1643036670000|2022-01-24 15:04:30|524.8|522.6|525.19|522.99|525.19|522.99|524.6|522.4|0
1643036680000|2022-01-24 15:04:40|527.72|525.52|529.29|527.09|529.69|527.49|527.72|525.52|0
1643036690000|2022-01-24 15:04:50|526.97|524.77|527.08|524.88|527.57|525.37|526.97|524.77|0
1643036700000|2022-01-24 15:05:00|527.57|525.37|527.96|525.76|527.96|525.76|526.38|524.18|0
1643036710000|2022-01-24 15:05:10|528.36|526.16|528.96|526.76|529.55|527.35|528.36|526.16|0
1643036720000|2022-01-24 15:05:20|529.35|527.15|529.85|527.65|529.85|527.65|528.76|526.56|0
1643036730000|2022-01-24 15:05:30|528.96|526.76|529.84|525.88|529.84|527.35|528.96|525.88|0
1643036740000|2022-01-24 15:05:40|528.05|524.09|529.04|525.08|529.04|525.08|528.05|524.09|0
1643036750000|2022-01-24 15:05:50|527.17|524.97|525.19|522.99|528.56|526.36|525.19|522.99|0
1643036760000|2022-01-24 15:06:00|526.38|524.18|523.91|521.71|526.38|524.18|523.91|521.71|0
1643036770000|2022-01-24 15:06:10|524.6|522.4|523.21|521.01|524.6|522.4|523.21|521.01|0
1643036780000|2022-01-24 15:06:20|523.41|521.21|526.18|523.98|526.18|523.98|523.41|521.21|0
1643036790000|2022-01-24 15:06:30|525.98|523.78|527.17|524.97|527.17|524.97|525.98|523.78|0
1643036800000|2022-01-24 15:06:40|526.77|524.57|527.37|525.17|527.37|525.17|526.77|524.57|0
1643036810000|2022-01-24 15:06:50|526.77|524.57|527.17|524.97|527.96|525.76|526.77|524.57|0
1643036820000|2022-01-24 15:07:00|525.59|523.39|524|521.8|525.98|523.78|523.61|521.41|0
1643036830000|2022-01-24 15:07:10|525.59|523.39|527.57|525.37|527.57|525.37|525.59|523.39|0
1643036840000|2022-01-24 15:07:20|526.38|524.18|525.78|523.58|526.38|524.18|524.99|522.79|0
1643036850000|2022-01-24 15:07:30|526.77|524.57|526.58|524.38|526.97|524.77|526.58|524.38|0
1643036860000|2022-01-24 15:07:40|526.77|524.57|526.58|524.38|526.77|524.57|526.58|524.38|0
1643036870000|2022-01-24 15:07:50|526.97|524.77|526.38|524.18|526.97|524.77|526.38|524.18|0
1643036880000|2022-01-24 15:08:00|524.6|522.4|525.98|523.78|526.38|524.18|524.6|522.4|0
1643036890000|2022-01-24 15:08:10|526.18|523.98|527.37|525.17|527.37|525.17|526.18|523.98|0
1643036900000|2022-01-24 15:08:20|528.76|526.56|528.27|526.07|529.35|527.15|528.27|526.07|0
1643036910000|2022-01-24 15:08:30|528.76|526.56|529.15|526.95|529.35|527.15|528.36|526.16|0
1643036920000|2022-01-24 15:08:40|528.76|526.56|529.55|527.35|529.55|527.35|528.36|526.16|0
1643036930000|2022-01-24 15:08:50|530.35|528.15|531.14|528.94|531.14|528.94|530.35|528.15|0
1643036940000|2022-01-24 15:09:00|531.54|529.34|530.74|528.54|531.54|529.34|530.74|528.54|0
1643036950000|2022-01-24 15:09:10|529.35|527.15|530.35|528.15|530.35|528.15|529.35|527.15|0
1643036960000|2022-01-24 15:09:20|531.34|529.14|531.74|529.54|531.74|529.54|531.14|528.94|0
1643036970000|2022-01-24 15:09:30|531.84|529.64|537.03|534.83|537.03|534.83|530.94|528.74|0
1643036980000|2022-01-24 15:09:40|536.53|534.33|537.72|535.52|537.92|535.72|536.53|534.33|0
1643036990000|2022-01-24 15:09:50|536.83|534.63|539|535.04|539|535.04|536.83|534.55|0
1643037000000|2022-01-24 15:10:00|539.21|535.25|542.81|538.85|542.81|538.85|539.21|535.25|0
1643037010000|2022-01-24 15:10:10|542.61|538.65|544.02|540.06|544.02|540.06|541.81|537.85|0
1643037020000|2022-01-24 15:10:20|543.22|539.26|541.81|537.85|543.22|539.26|541.81|537.85|0
1643037030000|2022-01-24 15:10:30|542.41|538.45|542.24|540.04|542.41|540.04|540.33|537.45|0
1643037040000|2022-01-24 15:10:40|541.44|539.24|542.34|540.14|542.34|540.14|541.44|539.24|0
1643037050000|2022-01-24 15:10:50|543.14|540.94|543.14|540.94|543.14|540.94|541.93|539.73|0
1643037060000|2022-01-24 15:11:00|543.54|541.34|542.54|540.34|543.54|541.34|541.93|539.73|0
1643037070000|2022-01-24 15:11:10|543.34|541.14|545.66|543.46|545.66|543.46|543.34|541.14|0
1643037080000|2022-01-24 15:11:20|545.55|543.35|544.95|542.75|546.16|543.96|544.95|542.75|0
1643037090000|2022-01-24 15:11:30|543.34|541.14|541.33|539.13|543.34|541.14|541.33|539.13|0
1643037100000|2022-01-24 15:11:40|540.93|538.73|539.33|537.13|542.44|540.24|539.33|537.13|0
1643037110000|2022-01-24 15:11:50|538.63|536.43|538.41|536.21|538.63|536.43|535.03|532.83|0
1643037120000|2022-01-24 15:12:00|541.01|538.81|539.41|537.21|541.01|538.81|539.41|537.21|0
1643037130000|2022-01-24 15:12:10|538.41|536.21|536.54|534.34|538.41|536.21|535.22|533.02|0
1643037140000|2022-01-24 15:12:20|536.34|534.14|536.74|534.54|536.74|534.54|535.94|533.74|0
1643037150000|2022-01-24 15:12:30|536.54|534.34|535.94|533.74|537.53|535.33|535.94|533.74|0
1643037160000|2022-01-24 15:12:40|536.34|534.14|534.95|532.75|536.94|534.74|534.95|532.75|0
1643037170000|2022-01-24 15:12:50|536.14|533.94|538.33|536.13|538.33|536.13|536.14|533.94|0
1643037180000|2022-01-24 15:13:00|539.12|536.92|534.22|532.02|539.12|536.92|534.22|532.02|0
1643037190000|2022-01-24 15:13:10|533.53|531.33|534.33|532.13|534.33|532.13|531.73|529.53|0
1643037200000|2022-01-24 15:13:20|532.73|530.53|533.73|531.53|534.13|531.93|532.73|530.53|0
1643037210000|2022-01-24 15:13:30|533.33|531.13|533.13|530.93|533.33|531.13|532.53|530.33|0
1643037220000|2022-01-24 15:13:40|532.93|530.73|533.13|530.93|533.13|530.93|532.63|530.43|0
1643037230000|2022-01-24 15:13:50|531.83|529.63|532.33|530.13|532.63|530.43|531.83|529.63|0
1643037240000|2022-01-24 15:14:00|532.13|529.93|533.73|531.53|533.73|531.53|531.73|529.53|0
1643037250000|2022-01-24 15:14:10|534.73|532.53|534.13|531.93|534.93|532.73|534.13|531.93|0
1643037260000|2022-01-24 15:14:20|533.73|531.53|529.74|527.54|533.73|531.53|529.74|527.54|0
1643037270000|2022-01-24 15:14:30|528.05|525.85|528.74|526.54|529.14|526.94|528.05|525.85|0
1643037280000|2022-01-24 15:14:40|528.34|526.14|530.33|528.13|530.93|528.73|528.34|526.14|0
1643037290000|2022-01-24 15:14:50|530.73|528.53|530.18|527.1|530.73|528.53|530.18|527.1|0
1643037300000|2022-01-24 15:15:00|529.58|526.5|528.58|525.5|529.58|526.5|527.99|524.91|0
1643037310000|2022-01-24 15:15:10|530.18|527.1|532.97|529.89|533.37|530.29|530.18|527.1|0
1643037320000|2022-01-24 15:15:20|534.17|531.09|535.77|532.69|535.77|532.69|533.97|530.89|0
1643037330000|2022-01-24 15:15:30|534.57|531.49|535.37|532.29|535.37|532.29|534.37|531.29|0
1643037340000|2022-01-24 15:15:40|535.17|532.09|536.57|533.49|536.77|533.69|535.17|532.09|0
1643037350000|2022-01-24 15:15:50|538.77|535.69|538.57|535.49|538.77|535.69|538.37|535.29|0
1643037360000|2022-01-24 15:16:00|539.18|536.1|539.58|536.5|539.78|536.7|539.18|536.1|0
1643037370000|2022-01-24 15:16:10|539.18|536.1|537.07|533.99|539.18|536.1|536.97|533.89|0
1643037380000|2022-01-24 15:16:20|538.17|535.09|538.37|535.29|538.77|535.69|538.17|535.09|0
1643037390000|2022-01-24 15:16:30|539.38|536.3|538.37|535.29|539.98|536.9|538.37|535.29|0
1643037400000|2022-01-24 15:16:40|538.77|535.69|536.87|533.79|538.77|535.69|536.87|533.79|0
1643037410000|2022-01-24 15:16:50|535.87|532.79|534.17|531.09|535.87|532.79|534.17|531.09|0
1643037420000|2022-01-24 15:17:00|535.17|532.09|533.37|530.29|535.37|532.29|533.37|530.29|0
1643037430000|2022-01-24 15:17:10|532.57|529.49|536.17|533.09|536.17|533.09|532.57|529.49|0
1643037440000|2022-01-24 15:17:20|536.37|533.29|537.37|534.29|537.37|534.29|536.37|533.29|0
1643037450000|2022-01-24 15:17:30|535.17|532.09|536.97|533.89|536.97|533.89|535.17|532.09|0
1643037460000|2022-01-24 15:17:40|535.97|532.89|537.17|534.09|537.17|534.09|535.97|532.89|0
1643037470000|2022-01-24 15:17:50|536.97|533.89|537.57|534.49|537.77|534.69|535.97|532.89|0
1643037480000|2022-01-24 15:18:00|537.77|534.69|537.47|534.39|538.77|535.69|537.47|534.39|0
1643037490000|2022-01-24 15:18:10|537.17|534.09|538.17|535.09|538.17|535.09|537.17|534.09|0
1643037500000|2022-01-24 15:18:20|537.77|534.69|539.08|536|539.08|536|537.77|534.69|0
1643037510000|2022-01-24 15:18:30|538.17|535.09|536.77|533.69|538.28|535.2|536.77|533.69|0
1643037520000|2022-01-24 15:18:40|537.47|534.39|538.07|534.99|538.97|535.89|537.47|534.39|0
1643037530000|2022-01-24 15:18:50|539.28|536.2|538.97|535.89|539.28|536.2|537.67|534.59|0
1643037540000|2022-01-24 15:19:00|539.28|536.2|538.68|535.6|539.28|536.2|538.17|535.09|0
1643037550000|2022-01-24 15:19:10|538.17|535.09|539.78|536.7|539.78|536.7|538.17|535.09|0
1643037560000|2022-01-24 15:19:20|541.18|538.1|541.79|538.71|541.79|538.71|540.98|537.9|0
1643037570000|2022-01-24 15:19:30|542.79|539.71|543.2|540.12|543.2|540.12|542.59|539.51|0
1643037580000|2022-01-24 15:19:40|542.5|539.42|542.9|539.82|543.6|540.52|542.5|539.42|0
1643037590000|2022-01-24 15:19:50|543.3|540.22|544.2|541.12|544.2|541.12|543.3|540.22|0
1643037600000|2022-01-24 15:20:00|544.31|541.23|542.39|539.31|544.41|541.33|542.39|539.31|0
1643037610000|2022-01-24 15:20:10|541.18|538.1|541.69|538.61|541.69|538.61|541.18|538.1|0
1643037620000|2022-01-24 15:20:20|541.79|538.71|539.68|536.6|542.99|539.91|539.68|536.6|0
1643037630000|2022-01-24 15:20:30|543.07|539.99|542.47|539.39|543.07|539.99|541.77|538.69|0
1643037640000|2022-01-24 15:20:40|543.47|540.39|540.67|537.59|543.47|540.39|540.67|537.59|0
1643037650000|2022-01-24 15:20:50|540.07|536.99|540.77|537.69|541.07|537.99|540.07|536.99|0
1643037660000|2022-01-24 15:21:00|537.54|534.46|538.21|535.13|538.21|535.13|537.14|534.06|0
1643037670000|2022-01-24 15:21:10|536.69|533.61|537.3|534.22|537.3|534.22|535.89|532.81|0
1643037680000|2022-01-24 15:21:20|536.4|533.32|536.03|532.95|537.23|534.15|536.03|532.95|0
1643037690000|2022-01-24 15:21:30|533.35|530.27|535.57|532.49|535.57|532.49|533.35|530.27|0
1643037700000|2022-01-24 15:21:40|535.77|532.69|535.57|532.49|535.97|532.89|535.37|532.29|0
1643037710000|2022-01-24 15:21:50|535.87|532.79|536.17|533.09|536.17|533.09|535.77|532.69|0
1643037720000|2022-01-24 15:22:00|537.58|534.5|538.19|535.11|538.19|535.11|537.58|534.5|0
1643037730000|2022-01-24 15:22:10|540.82|537.74|541.02|537.94|541.22|538.14|540.82|537.74|0
1643037740000|2022-01-24 15:22:20|540.21|537.13|538.39|535.31|541.42|538.34|538.39|535.31|0
1643037750000|2022-01-24 15:22:30|536.98|533.9|534.36|531.28|537.58|534.5|534.36|531.28|0
1643037760000|2022-01-24 15:22:40|536.17|533.09|537.58|534.5|537.58|534.5|536.17|533.09|0
1643037770000|2022-01-24 15:22:50|536.37|533.29|536.98|533.9|537.18|534.1|536.37|533.29|0
1643037780000|2022-01-24 15:23:00|535.77|532.69|533.96|530.88|535.77|532.69|533.55|530.47|0
1643037790000|2022-01-24 15:23:10|532.75|529.67|532.55|529.47|533.46|530.38|532.55|529.47|0
1643037800000|2022-01-24 15:23:20|533.75|530.67|533.15|530.07|534.46|531.38|532.95|529.87|0
1643037810000|2022-01-24 15:23:30|531.54|528.46|530.85|527.77|531.95|528.87|530.85|527.77|0
1643037820000|2022-01-24 15:23:40|531.95|528.87|530.54|527.46|531.95|528.87|530.54|527.46|0
1643037830000|2022-01-24 15:23:50|529.74|526.66|527.34|524.26|529.74|526.66|527.34|524.26|0
1643037840000|2022-01-24 15:24:00|527.24|524.16|526.34|523.26|527.54|524.46|526.14|523.06|0
1643037850000|2022-01-24 15:24:10|525.74|522.66|528.54|525.46|528.54|525.46|525.74|522.66|0
1643037860000|2022-01-24 15:24:20|526.54|523.46|526.14|523.06|526.74|523.66|526.14|523.06|0
1643037870000|2022-01-24 15:24:30|525.34|522.26|525.14|522.06|525.34|522.26|524.14|521.06|0
1643037880000|2022-01-24 15:24:40|524.74|521.66|522.94|519.86|524.74|521.66|522.94|519.86|0
1643037890000|2022-01-24 15:24:50|522.55|519.47|521.95|518.87|523.14|520.06|521.85|518.77|0
1643037900000|2022-01-24 15:25:00|521.55|518.47|521.15|518.07|521.95|518.87|521.15|518.07|0
1643037910000|2022-01-24 15:25:10|521.55|518.47|519.36|516.28|521.55|518.47|519.36|516.28|0
1643037920000|2022-01-24 15:25:20|519.96|516.88|519.76|516.68|519.96|516.88|519.76|516.68|0
1643037930000|2022-01-24 15:25:30|519.66|516.58|520.95|517.87|520.95|517.87|519.66|516.58|0
1643037940000|2022-01-24 15:25:40|520.36|517.28|518.57|515.49|520.36|517.28|518.37|515.29|0
1643037950000|2022-01-24 15:25:50|518.97|515.89|517.97|514.89|518.97|515.89|517.97|514.89|0
1643037960000|2022-01-24 15:26:00|517.77|514.69|518.57|515.49|518.57|515.49|517.38|514.3|0
1643037970000|2022-01-24 15:26:10|519.36|516.28|519.76|516.68|519.96|516.88|519.36|516.28|0
1643037980000|2022-01-24 15:26:20|520.55|517.47|522.15|519.07|522.15|519.07|520.55|517.47|0
1643037990000|2022-01-24 15:26:30|522.54|519.46|522.74|519.66|522.85|519.77|522.54|519.46|0
1643038000000|2022-01-24 15:26:40|522.35|519.27|521.35|518.27|523.14|520.06|521.35|518.27|0
1643038010000|2022-01-24 15:26:50|521.15|518.07|521.15|518.07|521.35|518.27|521.15|518.07|0
1643038020000|2022-01-24 15:27:00|520.75|517.67|521.35|518.27|522.15|519.07|520.75|517.67|0
1643038030000|2022-01-24 15:27:10|519.16|516.08|518.96|515.88|519.16|516.08|517.97|514.89|0
1643038040000|2022-01-24 15:27:20|517.97|514.89|514.8|511.72|517.97|514.89|514.8|511.72|0
1643038050000|2022-01-24 15:27:30|515|511.92|513.81|510.73|515|511.92|513.81|510.73|0
1643038060000|2022-01-24 15:27:40|513.02|509.94|513.13|510.05|513.81|510.73|512.73|509.65|0
1643038070000|2022-01-24 15:27:50|514.61|511.53|514.21|511.13|514.61|511.53|513.02|509.94|0
1643038080000|2022-01-24 15:28:00|514.8|511.72|515.59|512.51|515.59|512.51|514.61|511.53|0
1643038090000|2022-01-24 15:28:10|516.58|513.5|516.58|513.5|516.58|513.5|515.99|512.91|0
1643038100000|2022-01-24 15:28:20|515.99|512.91|516.58|513.5|516.58|513.5|515.99|512.91|0
1643038110000|2022-01-24 15:28:30|517.38|514.3|516.58|513.5|517.97|514.89|516.58|513.5|0
1643038120000|2022-01-24 15:28:40|515.4|512.32|516.69|513.61|516.69|513.61|515.4|512.32|0
1643038130000|2022-01-24 15:28:50|517.38|514.3|517.77|514.69|517.77|514.69|517.38|514.3|0
1643038140000|2022-01-24 15:29:00|517.38|514.3|519.27|516.19|519.27|516.19|517.38|514.3|0
1643038150000|2022-01-24 15:29:10|519.16|516.08|519.16|516.08|519.96|516.88|519.16|516.08|0
1643038160000|2022-01-24 15:29:20|519.56|516.48|518.57|515.49|519.56|516.48|517.97|514.89|0
1643038170000|2022-01-24 15:29:30|518.17|515.09|519.96|516.88|519.96|516.88|518.17|515.09|0
1643038180000|2022-01-24 15:29:40|518.47|515.39|519.16|516.08|520.16|517.08|518.47|515.39|0
1643038190000|2022-01-24 15:29:50|518.96|515.88|520.35|517.27|520.35|517.27|518.57|515.49|0
1643038200000|2022-01-24 15:30:00|521.45|518.37|518.37|515.29|521.45|518.37|518.37|515.29|0
1643038210000|2022-01-24 15:30:10|516.98|513.9|517.18|514.1|517.18|514.1|515.4|512.32|0
1643038220000|2022-01-24 15:30:20|518.27|515.19|520.75|517.67|520.75|517.67|518.27|515.19|0
1643038230000|2022-01-24 15:30:30|519.96|516.88|519.36|516.28|520.35|517.27|519.16|516.08|0
1643038240000|2022-01-24 15:30:40|518.17|515.09|518.77|515.69|518.77|515.69|518.17|515.09|0
1643038250000|2022-01-24 15:30:50|519.16|516.08|517.38|514.3|519.16|516.08|515.99|512.91|0
1643038260000|2022-01-24 15:31:00|518.07|514.99|519.76|516.68|519.76|516.68|518.07|514.99|0
1643038270000|2022-01-24 15:31:10|518.96|515.88|517.57|514.49|518.96|515.88|517.38|514.3|0
1643038280000|2022-01-24 15:31:20|519.16|516.08|517.88|514.8|519.16|516.08|517.88|514.8|0
1643038290000|2022-01-24 15:31:30|515.59|512.51|513.81|510.73|515.59|512.51|513.22|510.14|0
1643038300000|2022-01-24 15:31:40|513.42|510.34|514.8|511.72|515|511.92|513.42|510.34|0
1643038310000|2022-01-24 15:31:50|515|511.92|515.99|512.91|516.19|513.11|515|511.92|0
1643038320000|2022-01-24 15:32:00|516.98|513.9|515.99|512.91|517.38|514.3|515.99|512.91|0
1643038330000|2022-01-24 15:32:10|514.6|511.52|513.02|509.94|514.6|511.52|513.02|509.94|0
1643038340000|2022-01-24 15:32:20|512.43|509.35|514.01|510.93|514.01|510.93|512.43|509.35|0
1643038350000|2022-01-24 15:32:30|513.81|510.73|514.21|511.13|515.4|512.32|513.81|510.73|0
1643038360000|2022-01-24 15:32:40|513.22|510.14|513.42|510.34|513.62|510.54|512.63|509.55|0
1643038370000|2022-01-24 15:32:50|513.22|510.14|513.22|510.14|513.22|510.14|512.04|508.96|0
1643038380000|2022-01-24 15:33:00|513.42|510.34|510.46|507.38|513.42|510.34|510.46|507.38|0
1643038390000|2022-01-24 15:33:10|510.85|507.77|515.41|512.33|515.41|512.33|510.26|507.18|0
1643038400000|2022-01-24 15:33:20|514.15|511.07|516.78|513.7|516.78|513.7|514.15|511.07|0
1643038410000|2022-01-24 15:33:30|514.61|511.53|515.4|512.32|515.4|512.32|514.22|511.14|0
1643038420000|2022-01-24 15:33:40|515.99|512.91|515.01|511.93|515.99|512.91|515.01|511.93|0
1643038430000|2022-01-24 15:33:50|511.94|508.86|512.54|509.46|513.04|509.96|511.94|508.86|0
1643038440000|2022-01-24 15:34:00|512.94|509.86|508.96|505.88|512.94|509.86|508.96|505.88|0
1643038450000|2022-01-24 15:34:10|510.35|507.27|511.54|508.46|511.54|508.46|510.35|507.27|0
1643038460000|2022-01-24 15:34:20|511.94|508.86|511.35|508.27|511.94|508.86|510.75|507.67|0
1643038470000|2022-01-24 15:34:30|510.95|507.87|509.75|506.67|510.95|507.87|509.75|506.67|0
1643038480000|2022-01-24 15:34:40|510.15|507.07|508.17|505.09|510.15|507.07|508.17|505.09|0
1643038490000|2022-01-24 15:34:50|508.56|505.48|510.95|507.87|510.95|507.87|508.56|505.48|0
1643038500000|2022-01-24 15:35:00|512.34|509.26|514.14|511.06|514.33|511.25|512.34|509.26|0
1643038510000|2022-01-24 15:35:10|513.74|510.66|513.94|510.86|514.33|511.25|513.74|510.66|0
1643038520000|2022-01-24 15:35:20|513.84|510.76|515.53|512.45|515.53|512.45|513.84|510.76|0
1643038530000|2022-01-24 15:35:30|515.93|512.85|516.13|513.05|516.53|513.45|515.93|512.85|0
1643038540000|2022-01-24 15:35:40|515.13|512.05|513.14|510.06|515.13|512.05|513.14|510.06|0
1643038550000|2022-01-24 15:35:50|513.44|510.36|512.54|509.46|513.94|510.86|512.54|509.46|0
1643038560000|2022-01-24 15:36:00|509.55|506.47|505.98|502.9|509.55|506.47|505.98|502.9|0
1643038570000|2022-01-24 15:36:10|506.18|503.1|506.97|503.89|507.37|504.29|505.59|502.51|0
1643038580000|2022-01-24 15:36:20|507.97|504.89|506.18|503.1|507.97|504.89|506.18|503.1|0
1643038590000|2022-01-24 15:36:30|507.17|504.09|505.98|502.9|507.17|504.09|505.98|502.9|0
1643038600000|2022-01-24 15:36:40|508.16|505.08|509.16|506.08|510.35|507.27|508.16|505.08|0
1643038610000|2022-01-24 15:36:50|507.77|504.69|508.56|505.48|508.56|505.48|506.38|503.3|0
1643038620000|2022-01-24 15:37:00|508.96|505.88|505.79|502.71|508.96|505.88|505.79|502.71|0
1643038630000|2022-01-24 15:37:10|507.57|504.49|505.59|502.51|507.77|504.69|505.59|502.51|0
1643038640000|2022-01-24 15:37:20|505.69|502.61|505.79|502.71|505.79|502.71|505.49|502.41|0
1643038650000|2022-01-24 15:37:30|503.41|500.33|502.03|498.95|503.41|500.33|502.03|498.95|0
1643038660000|2022-01-24 15:37:40|501.04|497.96|501.04|497.96|501.04|497.96|501.04|497.96|0
1643038670000|2022-01-24 15:37:50|502.23|499.15|502.62|499.54|502.62|499.54|501.83|498.75|0
1643038680000|2022-01-24 15:38:00|501.83|498.75|503.41|500.33|503.41|500.33|501.83|498.75|0
1643038690000|2022-01-24 15:38:10|503.51|500.43|504.31|501.23|504.31|501.23|503.41|500.33|0
1643038700000|2022-01-24 15:38:20|503.61|500.53|503.81|500.73|503.81|500.73|503.41|500.33|0
1643038710000|2022-01-24 15:38:30|504|500.92|505.98|502.9|505.98|502.9|504|500.92|0
1643038720000|2022-01-24 15:38:40|506.18|503.1|506.58|503.5|506.68|503.6|505.98|502.9|0
1643038730000|2022-01-24 15:38:50|506.68|503.6|506.78|503.7|506.78|503.7|506.18|503.1|0
1643038740000|2022-01-24 15:39:00|506.58|503.5|504.99|501.91|506.58|503.5|504.99|501.91|0
1643038750000|2022-01-24 15:39:10|505.19|502.11|505.69|502.61|505.69|502.61|505.19|502.11|0
1643038760000|2022-01-24 15:39:20|506.97|503.89|506.09|503.01|507.17|504.09|506.09|503.01|0
1643038770000|2022-01-24 15:39:30|506.97|503.89|506.48|503.4|506.97|503.89|506.38|503.3|0
1643038780000|2022-01-24 15:39:40|506.58|503.5|506.58|503.5|507.57|504.49|506.58|503.5|0
1643038790000|2022-01-24 15:39:50|505.39|502.31|506.78|503.7|506.78|503.7|505.39|502.31|0
1643038800000|2022-01-24 15:40:00|507.77|504.69|508.96|505.88|508.96|505.88|507.77|504.69|0
1643038810000|2022-01-24 15:40:10|508.36|505.28|509.95|506.87|509.95|506.87|508.36|505.28|0
1643038820000|2022-01-24 15:40:20|509.75|506.67|508.76|505.68|509.75|506.67|508.76|505.68|0
1643038830000|2022-01-24 15:40:30|508.96|505.88|510.95|507.87|510.95|507.87|508.96|505.88|0
1643038840000|2022-01-24 15:40:40|510.55|507.47|513.24|510.16|513.24|510.16|510.55|507.47|0
1643038850000|2022-01-24 15:40:50|512.94|509.86|512.34|509.26|512.94|509.86|512.34|509.26|0
1643038860000|2022-01-24 15:41:00|511.94|508.86|510.95|507.87|512.34|509.26|510.95|507.87|0
1643038870000|2022-01-24 15:41:10|509.75|506.67|509.95|506.87|509.95|506.87|507.77|504.69|0
1643038880000|2022-01-24 15:41:20|509.55|506.47|508.56|505.48|509.55|506.47|508.56|505.48|0
1643038890000|2022-01-24 15:41:30|509.66|506.58|512.94|509.86|512.94|509.86|509.66|506.58|0
1643038900000|2022-01-24 15:41:40|512.54|509.46|510.25|507.17|512.54|509.46|510.25|507.17|0
1643038910000|2022-01-24 15:41:50|510.35|507.27|510.75|507.67|511.74|508.66|509.95|506.87|0
1643038920000|2022-01-24 15:42:00|511.74|508.66|511.05|507.97|511.74|508.66|511.05|507.97|0
1643038930000|2022-01-24 15:42:10|511.34|508.26|512.24|509.16|512.24|509.16|511.14|508.06|0
1643038940000|2022-01-24 15:42:20|512.14|509.06|509.55|506.47|512.14|509.06|509.35|506.27|0
1643038950000|2022-01-24 15:42:30|510.35|507.27|511.34|508.26|511.34|508.26|510.25|507.17|0
1643038960000|2022-01-24 15:42:40|510.55|507.47|508.96|505.88|510.55|507.47|508.96|505.88|0
1643038970000|2022-01-24 15:42:50|508.56|505.48|508.76|505.68|509.55|506.47|508.56|505.48|0
1643038980000|2022-01-24 15:43:00|509.55|506.47|508.76|505.68|509.55|506.47|508.56|505.48|0
1643038990000|2022-01-24 15:43:10|509.16|506.08|509.16|506.08|509.16|506.08|508.36|505.28|0
1643039000000|2022-01-24 15:43:20|507.17|504.09|507.57|504.49|507.57|504.49|507.17|504.09|0
1643039010000|2022-01-24 15:43:30|507.17|504.09|503.65|500.57|507.37|504.29|503.65|500.57|0
1643039020000|2022-01-24 15:43:40|502.85|499.77|504.84|501.76|504.84|501.76|502.85|499.77|0
1643039030000|2022-01-24 15:43:50|502.65|499.57|503.65|500.57|504.04|500.96|502.65|499.57|0
1643039040000|2022-01-24 15:44:00|503.85|500.77|501.46|498.38|504.04|500.96|501.46|498.38|0
1643039050000|2022-01-24 15:44:10|502.76|499.68|502.85|499.77|502.85|499.77|502.46|499.38|0
1643039060000|2022-01-24 15:44:20|501.46|498.38|501.27|498.19|502.65|499.57|501.27|498.19|0
1643039070000|2022-01-24 15:44:30|502.06|498.98|502.45|499.37|502.45|499.37|501.27|498.19|0
1643039080000|2022-01-24 15:44:40|502.26|499.18|501.66|498.58|502.26|499.18|500.47|497.39|0
1643039090000|2022-01-24 15:44:50|499.48|496.4|499.59|496.51|499.59|496.51|498.89|495.81|0
1643039100000|2022-01-24 15:45:00|500.27|497.19|500.27|497.19|500.27|497.19|499.88|496.8|0
1643039110000|2022-01-24 15:45:10|499.68|496.6|499.68|496.6|499.88|496.8|499.48|496.4|0
1643039120000|2022-01-24 15:45:20|500.67|497.59|502.06|498.98|502.65|499.57|500.67|497.59|0
1643039130000|2022-01-24 15:45:30|502.85|499.77|503.45|500.37|503.45|500.37|502.45|499.37|0
1643039140000|2022-01-24 15:45:40|505.44|502.36|506.03|502.95|506.23|503.15|505.44|502.36|0
1643039150000|2022-01-24 15:45:50|506.93|503.85|510.42|507.34|510.42|507.34|506.83|503.75|0
1643039160000|2022-01-24 15:46:00|510.62|507.54|511.82|508.74|511.82|508.74|510.62|507.54|0
1643039170000|2022-01-24 15:46:10|512.62|509.54|509.53|506.45|512.62|509.54|509.53|506.45|0
1643039180000|2022-01-24 15:46:20|510.62|507.54|509.92|506.84|511.12|508.04|509.73|506.65|0
1643039190000|2022-01-24 15:46:30|510.82|507.74|511.42|508.34|511.82|508.74|510.82|507.74|0
1643039200000|2022-01-24 15:46:40|511.62|508.54|512.02|508.94|512.02|508.94|511.02|507.94|0
1643039210000|2022-01-24 15:46:50|512.62|509.54|513.22|510.14|513.22|510.14|512.62|509.54|0
1643039220000|2022-01-24 15:47:00|513.82|510.74|514.83|511.75|515.03|511.95|513.82|510.74|0
1643039230000|2022-01-24 15:47:10|513.73|510.65|515.73|512.65|515.73|512.65|513.73|510.65|0
1643039240000|2022-01-24 15:47:20|515.43|512.35|514.43|511.35|515.43|512.35|513.22|510.14|0
1643039250000|2022-01-24 15:47:30|515.63|512.55|513.82|510.74|515.63|512.55|513.82|510.74|0
1643039260000|2022-01-24 15:47:40|514.83|511.75|516.14|513.06|516.14|513.06|514.22|511.14|0
1643039270000|2022-01-24 15:47:50|517.64|514.56|515.93|512.85|517.64|514.56|515.93|512.85|0
1643039280000|2022-01-24 15:48:00|517.24|514.16|517.64|514.56|517.64|514.56|516.83|513.75|0
1643039290000|2022-01-24 15:48:10|517.24|514.16|517.64|514.56|517.64|514.56|517.04|513.96|0
1643039300000|2022-01-24 15:48:20|517.24|514.16|517.64|514.56|517.64|514.56|516.83|513.75|0
1643039310000|2022-01-24 15:48:30|519.05|515.97|519.85|516.77|519.85|516.77|519.05|515.97|0
1643039320000|2022-01-24 15:48:40|519.45|516.37|521.67|518.59|521.67|518.59|518.75|515.67|0
1643039330000|2022-01-24 15:48:50|521.37|518.29|523.08|520|523.08|520|521.37|518.29|0
1643039340000|2022-01-24 15:49:00|523.29|520.21|522.68|519.6|523.29|520.21|521.87|518.79|0
1643039350000|2022-01-24 15:49:10|522.48|519.4|522.07|518.99|522.48|519.4|522.07|518.99|0
1643039360000|2022-01-24 15:49:20|523.29|520.21|520.86|517.78|523.29|520.21|520.86|517.78|0
1643039370000|2022-01-24 15:49:30|521.47|518.39|520.86|517.78|521.47|518.39|520.46|517.38|0
1643039380000|2022-01-24 15:49:40|521.06|517.98|519.25|516.17|521.47|518.39|519.25|516.17|0
1643039390000|2022-01-24 15:49:50|518.95|515.87|519.05|515.97|519.65|516.57|518.95|515.87|0
1643039400000|2022-01-24 15:50:00|519.35|516.27|520.56|517.48|520.56|517.48|519.35|516.27|0
1643039410000|2022-01-24 15:50:10|521.67|518.59|515.92|512.84|521.67|518.59|515.92|512.84|0
1643039420000|2022-01-24 15:50:20|515.51|512.43|518.82|515.74|519.22|516.14|515.51|512.43|0
1643039430000|2022-01-24 15:50:30|517.62|514.54|520.62|517.54|520.62|517.54|517.62|514.54|0
1643039440000|2022-01-24 15:50:40|520.82|517.74|520.42|517.34|521.33|518.25|520.42|517.34|0
1643039450000|2022-01-24 15:50:50|520.22|517.14|520.02|516.94|521.02|517.94|520.02|516.94|0
1643039460000|2022-01-24 15:51:00|519.02|515.94|520.33|517.25|521.02|517.94|519.02|515.94|0
1643039470000|2022-01-24 15:51:10|521.13|518.05|520.82|517.74|522.63|519.55|520.82|517.74|0
1643039480000|2022-01-24 15:51:20|521.43|518.35|521.02|517.94|521.63|518.55|521.02|517.94|0
1643039490000|2022-01-24 15:51:30|523.84|520.76|522.43|519.35|523.84|520.76|522.43|519.35|0
1643039500000|2022-01-24 15:51:40|522.63|519.55|523.03|519.95|523.03|519.95|522.43|519.35|0
1643039510000|2022-01-24 15:51:50|521.63|518.55|520.82|517.74|522.23|519.15|520.82|517.74|0
1643039520000|2022-01-24 15:52:00|520.02|516.94|521.83|518.75|522.43|519.35|520.02|516.94|0
1643039530000|2022-01-24 15:52:10|522.23|519.15|521.53|518.45|522.74|519.66|521.53|518.45|0
1643039540000|2022-01-24 15:52:20|520.22|517.14|519.02|515.94|520.22|517.14|519.02|515.94|0
1643039550000|2022-01-24 15:52:30|519.32|516.24|518.62|515.54|519.82|516.74|518.62|515.54|0
1643039560000|2022-01-24 15:52:40|519.32|516.24|518.72|515.64|519.32|516.24|518.72|515.64|0
1643039570000|2022-01-24 15:52:50|518.62|515.54|519.82|516.74|519.82|516.74|518.62|515.54|0
1643039580000|2022-01-24 15:53:00|520.02|516.94|518.82|515.74|520.02|516.94|518.82|515.74|0
1643039590000|2022-01-24 15:53:10|518.32|515.24|518.22|515.14|518.42|515.34|517.22|514.14|0
1643039600000|2022-01-24 15:53:20|517.42|514.34|516.62|513.54|517.42|514.34|516.62|513.54|0
1643039610000|2022-01-24 15:53:30|517.02|513.94|516.82|513.74|517.82|514.74|516.82|513.74|0
1643039620000|2022-01-24 15:53:40|516.02|512.94|513.22|510.14|516.02|512.94|513.22|510.14|0
1643039630000|2022-01-24 15:53:50|513.82|510.74|511.03|507.95|513.82|510.74|511.03|507.95|0
1643039640000|2022-01-24 15:54:00|509.64|506.56|511.43|508.35|511.43|508.35|509.64|506.56|0
1643039650000|2022-01-24 15:54:10|511.63|508.55|507.65|504.57|512.23|509.15|507.65|504.57|0
1643039660000|2022-01-24 15:54:20|507.25|504.17|506.15|503.07|507.45|504.37|506.15|503.07|0
1643039670000|2022-01-24 15:54:30|505.85|502.77|504.84|501.76|505.85|502.77|504.84|501.76|0
1643039680000|2022-01-24 15:54:40|504.64|501.56|505.45|502.37|505.45|502.37|504.64|501.56|0
1643039690000|2022-01-24 15:54:50|504.64|501.56|503.64|500.56|504.64|501.56|503.24|500.16|0
1643039700000|2022-01-24 15:55:00|503.04|499.96|503.24|500.16|503.24|500.16|503.04|499.96|0
1643039710000|2022-01-24 15:55:10|503.75|500.67|504.64|501.56|505.65|502.57|503.75|500.67|0
1643039720000|2022-01-24 15:55:20|506.05|502.97|507.05|503.97|507.05|503.97|506.05|502.97|0
1643039730000|2022-01-24 15:55:30|506.45|503.37|506.25|503.17|506.45|503.37|506.05|502.97|0
1643039740000|2022-01-24 15:55:40|503.84|500.76|504.55|501.47|505.04|501.96|503.84|500.76|0
1643039750000|2022-01-24 15:55:50|505.24|502.16|505.04|501.96|505.65|502.57|505.04|501.96|0
1643039760000|2022-01-24 15:56:00|506.05|502.97|506.25|503.17|506.85|503.77|505.45|502.37|0
1643039770000|2022-01-24 15:56:10|507.65|504.57|509.46|506.38|509.86|506.78|507.65|504.57|0
1643039780000|2022-01-24 15:56:20|509.86|506.78|508.96|505.88|509.86|506.78|508.96|505.88|0
1643039790000|2022-01-24 15:56:30|509.46|506.38|508.86|505.78|509.66|506.58|508.66|505.58|0
1643039800000|2022-01-24 15:56:40|508.76|505.68|508.46|505.38|510.07|506.99|508.46|505.38|0
1643039810000|2022-01-24 15:56:50|507.85|504.77|506.55|503.47|507.85|504.77|506.55|503.47|0
1643039820000|2022-01-24 15:57:00|507.45|504.37|508.66|505.58|508.96|505.88|507.45|504.37|0
1643039830000|2022-01-24 15:57:10|508.05|504.97|505.65|502.57|508.05|504.97|505.65|502.57|0
1643039840000|2022-01-24 15:57:20|506.85|503.77|504.04|500.96|506.85|503.77|504.04|500.96|0
1643039850000|2022-01-24 15:57:30|503.64|500.56|505.04|501.96|505.04|501.96|503.64|500.56|0
1643039860000|2022-01-24 15:57:40|503.64|500.56|502.64|499.56|503.64|500.56|502.64|499.56|0
1643039870000|2022-01-24 15:57:50|503.84|500.76|506.05|502.97|506.05|502.97|503.84|500.76|0
1643039880000|2022-01-24 15:58:00|506.45|503.37|503.84|500.76|506.45|503.37|503.84|500.76|0
1643039890000|2022-01-24 15:58:10|504.04|500.96|506.45|503.37|506.45|503.37|504.04|500.96|0
1643039900000|2022-01-24 15:58:20|506.25|503.17|505.22|502.14|506.25|503.17|504.42|501.34|0
1643039910000|2022-01-24 15:58:30|508.22|505.14|508.63|505.55|509.23|506.15|508.02|504.94|0
1643039920000|2022-01-24 15:58:40|508.83|505.75|508.83|505.75|509.43|506.35|508.83|505.75|0
1643039930000|2022-01-24 15:58:50|509.43|506.35|511.25|508.17|511.76|508.68|509.43|506.35|0
1643039940000|2022-01-24 15:59:00|511.86|508.78|512.46|509.38|512.46|509.38|511.66|508.58|0
1643039950000|2022-01-24 15:59:10|513.38|510.3|511.45|508.37|513.38|510.3|511.25|508.17|0
1643039960000|2022-01-24 15:59:20|511.15|508.07|512.46|509.38|512.46|509.38|511.15|508.07|0
1643039970000|2022-01-24 15:59:30|511.66|508.58|511.86|508.78|512.87|509.79|511.25|508.17|0
1643039980000|2022-01-24 15:59:40|512.67|509.59|514.29|511.21|514.29|511.21|512.06|508.98|0
1643039990000|2022-01-24 15:59:50|512.67|509.59|513.68|510.6|515.1|512.02|512.67|509.59|0
1643040000000|2022-01-24 16:00:00|513.27|510.19|514.8|511.72|514.8|511.72|513.27|510.19|0
1643040010000|2022-01-24 16:00:10|515.1|512.02|515.71|512.63|515.91|512.83|514.29|511.21|0
1643040020000|2022-01-24 16:00:20|515.3|512.22|515.71|512.63|515.91|512.83|515.3|512.22|0
1643040030000|2022-01-24 16:00:30|515.3|512.22|514.49|511.41|515.3|512.22|514.08|511|0
1643040040000|2022-01-24 16:00:40|514.08|511|513.44|511.24|514.08|511.24|513.27|510.19|0
1643040050000|2022-01-24 16:00:50|515.27|513.07|516.08|513.88|516.08|513.88|515.27|513.07|0
1643040060000|2022-01-24 16:01:00|518.37|516.17|520.4|518.2|520.4|518.2|518.17|515.97|0
1643040070000|2022-01-24 16:01:10|520.1|517.9|519.39|517.19|520.1|517.9|519.39|517.19|0
1643040080000|2022-01-24 16:01:20|520.6|518.4|518.78|516.58|520.6|518.4|518.78|516.58|0
1643040090000|2022-01-24 16:01:30|519.18|516.98|519.69|517.49|520.4|518.2|519.18|516.98|0
1643040100000|2022-01-24 16:01:40|519.59|517.39|518.37|516.17|519.69|517.49|518.37|516.17|0
1643040110000|2022-01-24 16:01:50|517.26|515.06|520.03|517.83|520.03|517.83|517.26|515.06|0
1643040120000|2022-01-24 16:02:00|519.83|517.63|517.35|515.15|520.03|517.83|517.35|515.15|0
1643040130000|2022-01-24 16:02:10|515.54|513.34|516.76|514.56|516.76|514.56|514.74|512.54|0
1643040140000|2022-01-24 16:02:20|515.95|513.75|519.56|517.36|519.56|517.36|515.95|513.75|0
1643040150000|2022-01-24 16:02:30|519.96|517.76|520.36|518.16|520.57|518.37|519.96|517.76|0
1643040160000|2022-01-24 16:02:40|519.36|517.16|521.17|518.97|521.17|518.97|519.36|517.16|0
1643040170000|2022-01-24 16:02:50|521.78|519.58|519.96|517.76|522.18|519.98|519.96|517.76|0
1643040180000|2022-01-24 16:03:00|520.47|518.27|517.95|515.75|520.47|518.27|517.95|515.75|0
1643040190000|2022-01-24 16:03:10|518.95|516.75|517.74|515.54|518.95|516.75|517.74|515.54|0
1643040200000|2022-01-24 16:03:20|518.35|516.15|518.95|516.75|518.95|516.75|517.74|515.54|0
1643040210000|2022-01-24 16:03:30|519.36|517.16|520.36|518.16|520.36|518.16|519.36|517.16|0
1643040220000|2022-01-24 16:03:40|521.17|518.97|521.78|519.58|521.98|519.78|521.17|518.97|0
1643040230000|2022-01-24 16:03:50|521.98|519.78|520.56|518.36|521.98|519.78|520.56|518.36|0
1643040240000|2022-01-24 16:04:00|520.77|518.57|519.06|516.86|520.77|518.57|519.06|516.86|0
1643040250000|2022-01-24 16:04:10|519.56|517.36|520.56|518.36|520.56|518.36|519.56|517.36|0
1643040260000|2022-01-24 16:04:20|519.76|517.56|518.35|516.15|519.76|517.56|518.35|516.15|0
1643040270000|2022-01-24 16:04:30|519.15|516.95|519.96|517.76|519.96|517.76|519.15|516.95|0
1643040280000|2022-01-24 16:04:40|520.56|518.36|522.18|519.98|522.18|519.98|520.56|518.36|0
1643040290000|2022-01-24 16:04:50|521.68|519.48|520.36|518.16|521.77|519.57|520.36|518.16|0
1643040300000|2022-01-24 16:05:00|521.68|519.48|524.6|522.4|524.6|522.4|521.68|519.48|0
1643040310000|2022-01-24 16:05:10|525.82|523.62|524.91|522.71|526.63|524.43|524.6|522.4|0
1643040320000|2022-01-24 16:05:20|523.9|521.7|524.4|522.2|525.32|523.12|523.9|521.7|0
1643040330000|2022-01-24 16:05:30|525.11|522.91|524.4|522.2|525.11|522.91|524.4|522.2|0
1643040340000|2022-01-24 16:05:40|524.6|522.4|524.6|522.4|525.41|523.21|524.6|522.4|0
1643040350000|2022-01-24 16:05:50|525.01|522.81|525.21|523.01|525.72|523.52|525.01|522.81|0
1643040360000|2022-01-24 16:06:00|526.83|524.63|526.83|524.63|527.44|525.24|526.83|524.63|0
1643040370000|2022-01-24 16:06:10|526.63|524.43|526.22|524.02|527.44|525.24|526.22|524.02|0
1643040380000|2022-01-24 16:06:20|526.63|524.43|524.81|522.61|526.63|524.43|524.81|522.61|0
1643040390000|2022-01-24 16:06:30|524|521.8|524.3|522.1|524.3|522.1|523.59|521.39|0
1643040400000|2022-01-24 16:06:40|525.01|522.81|522.38|520.18|525.01|522.81|521.37|519.17|0
1643040410000|2022-01-24 16:06:50|523.39|521.19|524.4|522.2|524.4|522.2|523.19|520.99|0
1643040420000|2022-01-24 16:07:00|525.21|523.01|524.6|522.4|525.62|523.42|524.6|522.4|0
1643040430000|2022-01-24 16:07:10|524.4|522.2|524|521.8|524.81|522.61|524|521.8|0
1643040440000|2022-01-24 16:07:20|525.01|522.81|527.03|524.83|527.03|524.83|524.2|522|0
1643040450000|2022-01-24 16:07:30|527.64|525.44|527.44|525.24|527.64|525.44|527.44|525.24|0
1643040460000|2022-01-24 16:07:40|527.85|525.65|528.05|525.85|528.66|526.46|527.85|525.65|0
1643040470000|2022-01-24 16:07:50|528.46|526.26|527.95|525.75|528.86|526.66|527.95|525.75|0
1643040480000|2022-01-24 16:08:00|527.24|525.04|527.03|524.83|527.64|525.44|527.03|524.83|0
1643040490000|2022-01-24 16:08:10|526.63|524.43|526.43|524.23|526.63|524.43|525.41|523.21|0
1643040500000|2022-01-24 16:08:20|527.44|525.24|526.22|524.02|527.44|525.24|526.22|524.02|0
1643040510000|2022-01-24 16:08:30|526.43|524.23|527.03|524.83|527.24|525.04|526.43|524.23|0
1643040520000|2022-01-24 16:08:40|526.83|524.63|526.43|524.23|526.83|524.63|526.43|524.23|0
1643040530000|2022-01-24 16:08:50|526.22|524.02|523.59|521.39|526.22|524.02|523.19|520.99|0
1643040540000|2022-01-24 16:09:00|522.38|520.18|525.01|522.81|525.01|522.81|522.38|520.18|0
1643040550000|2022-01-24 16:09:10|524.81|522.61|525.52|523.32|525.52|523.32|524.81|522.61|0
1643040560000|2022-01-24 16:09:20|525.21|523.01|526.02|523.82|526.02|523.82|524.4|522.2|0
1643040570000|2022-01-24 16:09:30|524.81|522.61|525.21|523.01|526.02|523.82|524.81|522.61|0
1643040580000|2022-01-24 16:09:40|525.41|523.21|526.63|524.43|526.63|524.43|525.21|523.01|0
1643040590000|2022-01-24 16:09:50|525.41|523.21|527.03|524.83|527.03|524.83|525.41|523.21|0
1643040600000|2022-01-24 16:10:00|526.83|524.63|526.94|524.74|527.85|525.65|526.83|524.63|0
1643040610000|2022-01-24 16:10:10|525.01|522.81|525.82|523.62|525.82|523.62|524.81|522.61|0
1643040620000|2022-01-24 16:10:20|526.22|524.02|526.63|524.43|526.63|524.43|526.22|524.02|0
1643040630000|2022-01-24 16:10:30|526.43|524.23|527.85|525.65|527.85|525.65|526.43|524.23|0
1643040640000|2022-01-24 16:10:40|529.27|527.07|531.81|529.61|531.81|529.61|529.27|527.07|0
1643040650000|2022-01-24 16:10:50|532.11|529.91|533.54|531.34|533.54|531.34|531.91|529.71|0
1643040660000|2022-01-24 16:11:00|532.93|530.73|530.28|528.08|532.93|530.73|530.28|528.08|0
1643040670000|2022-01-24 16:11:10|531.71|529.51|531.5|529.3|531.71|529.51|531.3|529.1|0
1643040680000|2022-01-24 16:11:20|531.3|529.1|531.91|529.71|532.11|529.91|531.3|529.1|0
1643040690000|2022-01-24 16:11:30|532.32|530.12|529.88|527.68|532.32|530.12|529.88|527.68|0
1643040700000|2022-01-24 16:11:40|529.27|527.07|530.69|528.49|530.69|528.49|529.27|527.07|0
1643040710000|2022-01-24 16:11:50|530.8|528.6|528.45|526.25|530.8|528.6|528.25|526.05|0
1643040720000|2022-01-24 16:12:00|529.88|527.68|530.28|528.08|530.28|528.08|529.58|527.38|0
1643040730000|2022-01-24 16:12:10|529.67|527.47|530.89|528.69|531.41|529.21|529.67|527.47|0
1643040740000|2022-01-24 16:12:20|531.5|529.3|531.15|528.95|531.56|529.36|531.15|528.95|0
1643040750000|2022-01-24 16:12:30|530.04|527.84|530.57|528.37|533.31|531.11|530.04|527.84|0
1643040760000|2022-01-24 16:12:40|530.37|528.17|527.64|525.44|530.37|528.17|527.64|525.44|0
1643040770000|2022-01-24 16:12:50|526.93|524.73|528.24|526.04|528.24|526.04|526.93|524.73|0
1643040780000|2022-01-24 16:13:00|528.85|526.65|530.67|528.47|530.67|528.47|528.85|526.65|0
1643040790000|2022-01-24 16:13:10|530.47|528.27|529.46|527.26|530.47|528.27|529.36|527.16|0
1643040800000|2022-01-24 16:13:20|530.47|528.27|531.28|529.08|531.28|529.08|530.47|528.27|0
1643040810000|2022-01-24 16:13:30|531.68|529.48|533.31|531.11|533.31|531.11|531.68|529.48|0
1643040820000|2022-01-24 16:13:40|532.9|530.7|533.1|530.9|533.1|530.9|532.9|530.7|0
1643040830000|2022-01-24 16:13:50|532.29|530.09|532.09|529.89|532.29|530.09|531.28|529.08|0
1643040840000|2022-01-24 16:14:00|531.79|529.59|531.48|529.28|532.09|529.89|530.87|528.67|0
1643040850000|2022-01-24 16:14:10|531.79|529.59|531.08|528.88|531.79|529.59|531.08|528.88|0
1643040860000|2022-01-24 16:14:20|531.89|529.69|532.49|530.29|532.49|530.29|529.66|527.46|0
1643040870000|2022-01-24 16:14:30|531.89|529.69|532.49|530.29|532.7|530.5|531.89|529.69|0
1643040880000|2022-01-24 16:14:40|532.29|530.09|532.09|529.89|533.1|530.9|532.09|529.89|0
1643040890000|2022-01-24 16:14:50|531.48|529.28|532.6|530.4|532.6|530.4|531.48|529.28|0
1643040900000|2022-01-24 16:15:00|531.89|529.69|532.09|529.89|532.09|529.89|530.87|528.67|0
1643040910000|2022-01-24 16:15:10|531.59|529.39|531.99|529.79|531.99|529.79|531.59|529.39|0
1643040920000|2022-01-24 16:15:20|531.59|529.39|531.28|529.08|531.99|529.79|531.28|529.08|0
1643040930000|2022-01-24 16:15:30|531.68|529.48|531.89|529.69|533.1|530.9|531.68|529.48|0
1643040940000|2022-01-24 16:15:40|531.99|529.79|533.31|531.11|533.31|531.11|531.99|529.79|0
1643040950000|2022-01-24 16:15:50|533.1|530.9|532.09|529.89|533.1|530.9|532.09|529.89|0
1643040960000|2022-01-24 16:16:00|531.48|529.28|529.76|527.56|531.48|529.28|529.15|526.95|0
1643040970000|2022-01-24 16:16:10|529.86|527.66|531.48|529.28|531.48|529.28|529.86|527.66|0
1643040980000|2022-01-24 16:16:20|531.68|529.48|530.26|528.06|531.68|529.48|529.76|527.56|0
1643040990000|2022-01-24 16:16:30|530.67|528.47|532.49|530.29|532.49|530.29|530.67|528.47|0
1643041000000|2022-01-24 16:16:40|531.68|529.48|531.07|528.87|531.68|529.48|531.07|528.87|0
1643041010000|2022-01-24 16:16:50|532.49|530.29|528.44|526.24|532.49|530.29|528.44|526.24|0
1643041020000|2022-01-24 16:17:00|528.14|525.94|527.43|525.23|528.24|526.04|527.43|525.23|0
1643041030000|2022-01-24 16:17:10|527.03|524.83|528.35|526.15|528.35|526.15|526.33|524.13|0
1643041040000|2022-01-24 16:17:20|528.55|526.35|530.67|528.47|530.67|528.47|528.55|526.35|0
1643041050000|2022-01-24 16:17:30|530.57|528.37|530.87|528.67|531.07|528.87|530.57|528.37|0
1643041060000|2022-01-24 16:17:40|532.29|530.09|531.88|529.68|532.29|530.09|531.28|529.08|0
1643041070000|2022-01-24 16:17:50|531.99|529.79|531.28|529.08|532.29|530.09|531.28|529.08|0
1643041080000|2022-01-24 16:18:00|530.67|528.47|529.66|527.46|531.28|529.08|529.66|527.46|0
1643041090000|2022-01-24 16:18:10|530.57|528.37|529.83|527.63|530.57|528.37|529.63|527.43|0
1643041100000|2022-01-24 16:18:20|530.04|527.84|531.87|529.67|531.87|529.67|529.94|527.74|0
1643041110000|2022-01-24 16:18:30|531.77|529.57|532.28|530.08|532.68|530.48|531.77|529.57|0
1643041120000|2022-01-24 16:18:40|533.4|531.2|533.3|531.1|533.4|531.2|533.09|530.89|0
1643041130000|2022-01-24 16:18:50|532.68|530.48|529.94|527.74|533.2|531|529.94|527.74|0
1643041140000|2022-01-24 16:19:00|529.63|527.43|530.55|528.35|530.85|528.65|529.63|527.43|0
1643041150000|2022-01-24 16:19:10|527.39|525.19|528.31|526.11|528.61|526.41|527.39|525.19|0
1643041160000|2022-01-24 16:19:20|526.99|524.79|529.02|526.82|529.02|526.82|526.99|524.79|0
1643041170000|2022-01-24 16:19:30|529.63|527.43|529.83|527.63|530.04|527.84|529.53|527.33|0
1643041180000|2022-01-24 16:19:40|530.24|528.04|528.41|526.21|530.24|528.04|528.21|526.01|0
1643041190000|2022-01-24 16:19:50|529.53|527.33|528.92|526.72|529.53|527.33|528.92|526.72|0
1643041200000|2022-01-24 16:20:00|528.82|526.62|528.41|526.21|528.82|526.62|528.41|526.21|0
1643041210000|2022-01-24 16:20:10|528.82|526.62|527.8|525.6|529.33|527.13|527.5|525.3|0
1643041220000|2022-01-24 16:20:20|528.21|526.01|527.39|525.19|528.21|526.01|527.39|525.19|0
1643041230000|2022-01-24 16:20:30|526.99|524.79|525.07|522.87|527.7|525.5|525.07|522.87|0
1643041240000|2022-01-24 16:20:40|524.15|521.95|522.94|520.74|524.15|521.95|522.94|520.74|0
1643041250000|2022-01-24 16:20:50|522.73|520.53|523.04|520.84|523.04|520.84|522.43|520.23|0
1643041260000|2022-01-24 16:21:00|524.86|522.66|525.36|523.16|525.36|523.16|524.46|522.26|0
1643041270000|2022-01-24 16:21:10|525.47|523.27|523.74|521.54|525.47|523.27|523.74|521.54|0
1643041280000|2022-01-24 16:21:20|523.14|520.94|524.55|522.35|524.55|522.35|523.14|520.94|0
1643041290000|2022-01-24 16:21:30|525.06|522.86|522.13|519.93|525.06|522.86|522.13|519.93|0
1643041300000|2022-01-24 16:21:40|522.03|519.83|521.92|519.72|522.03|519.83|521.52|519.32|0
1643041310000|2022-01-24 16:21:50|522.13|519.93|523.65|521.45|523.65|521.45|522.13|519.93|0
1643041320000|2022-01-24 16:22:00|523.85|521.65|523.14|520.94|524.46|522.26|523.14|520.94|0
1643041330000|2022-01-24 16:22:10|523.95|521.75|523.95|521.75|524.46|522.26|523.85|521.65|0
1643041340000|2022-01-24 16:22:20|522.64|520.44|521.32|519.12|522.64|520.44|521.32|519.12|0
1643041350000|2022-01-24 16:22:30|521.52|519.32|520.71|518.51|522.03|519.83|519.9|517.7|0
1643041360000|2022-01-24 16:22:40|520.31|518.11|520.31|518.11|520.51|518.31|519.9|517.7|0
1643041370000|2022-01-24 16:22:50|521.12|518.92|521.92|519.72|522.13|519.93|521.12|518.92|0
1643041380000|2022-01-24 16:23:00|522.33|520.13|525.57|523.37|525.57|523.37|522.33|520.13|0
1643041390000|2022-01-24 16:23:10|525.36|523.16|527.8|525.6|527.8|525.6|525.36|523.16|0
1643041400000|2022-01-24 16:23:20|528.41|526.21|529.63|527.43|529.63|527.43|528.41|526.21|0
1643041410000|2022-01-24 16:23:30|528.92|526.72|528.41|526.21|528.92|526.72|528.41|526.21|0
1643041420000|2022-01-24 16:23:40|528.51|526.31|527.8|525.6|528.81|526.61|527.8|525.6|0
1643041430000|2022-01-24 16:23:50|528.81|526.61|530.44|528.24|530.65|528.45|528.81|526.61|0
1643041440000|2022-01-24 16:24:00|529.22|527.02|530.24|528.04|530.24|528.04|529.22|527.02|0
1643041450000|2022-01-24 16:24:10|528.61|526.41|528.2|526|528.61|526.41|528|525.8|0
1643041460000|2022-01-24 16:24:20|528.61|526.41|526.58|524.38|528.61|526.41|525.57|523.37|0
1643041470000|2022-01-24 16:24:30|526.99|524.79|526.48|524.28|527.09|524.89|526.48|524.28|0
1643041480000|2022-01-24 16:24:40|526.78|524.58|527.19|524.99|527.19|524.99|525.97|523.77|0
1643041490000|2022-01-24 16:24:50|527.39|525.19|529.22|527.02|529.42|527.22|527.39|525.19|0
1643041500000|2022-01-24 16:25:00|528|525.8|529.22|527.02|529.63|527.43|528|525.8|0
1643041510000|2022-01-24 16:25:10|529.63|527.43|530.85|528.65|530.85|528.65|529.63|527.43|0
1643041520000|2022-01-24 16:25:20|530.44|528.24|532.07|529.87|532.27|530.07|530.44|528.24|0
1643041530000|2022-01-24 16:25:30|532.58|530.38|531.87|529.67|532.58|530.38|531.87|529.67|0
1643041540000|2022-01-24 16:25:40|531.66|529.46|530.44|528.24|532.27|530.07|530.44|528.24|0
1643041550000|2022-01-24 16:25:50|531.57|529.37|530.44|528.24|531.57|529.37|529.63|527.43|0
1643041560000|2022-01-24 16:26:00|531.87|529.67|529.83|527.63|531.87|529.67|529.83|527.63|0
1643041570000|2022-01-24 16:26:10|530.24|528.04|531.05|528.85|531.05|528.85|530.24|528.04|0
1643041580000|2022-01-24 16:26:20|528.81|526.61|530.55|528.35|530.55|528.35|528.81|526.61|0
1643041590000|2022-01-24 16:26:30|530.24|528.04|530.44|528.24|530.64|528.44|530.24|528.04|0
1643041600000|2022-01-24 16:26:40|530.03|527.83|529.83|527.63|530.44|528.24|529.83|527.63|0
1643041610000|2022-01-24 16:26:50|528.61|526.41|529.22|527.02|529.22|527.02|528.51|526.31|0
1643041620000|2022-01-24 16:27:00|530.24|528.04|530.24|528.04|530.44|528.24|530.03|527.83|0
1643041630000|2022-01-24 16:27:10|530.03|527.83|529.02|526.82|530.03|527.83|528.2|526|0
1643041640000|2022-01-24 16:27:20|529.63|527.43|528.41|526.21|529.63|527.43|528.41|526.21|0
1643041650000|2022-01-24 16:27:30|529.33|527.13|530.85|528.65|530.85|528.65|529.22|527.02|0
1643041660000|2022-01-24 16:27:40|530.24|528.04|529.22|527.02|530.24|528.04|529.02|526.82|0
1643041670000|2022-01-24 16:27:50|529.63|527.43|529.63|527.43|529.63|527.43|529.22|527.02|0
1643041680000|2022-01-24 16:28:00|529.83|527.63|529.02|526.82|529.83|527.63|528.81|526.61|0
1643041690000|2022-01-24 16:28:10|526.58|524.38|525.57|523.37|526.78|524.58|525.36|523.16|0
1643041700000|2022-01-24 16:28:20|526.08|523.88|526.78|524.58|527.39|525.19|525.97|523.77|0
1643041710000|2022-01-24 16:28:30|526.99|524.79|524.96|522.76|526.99|524.79|524.96|522.76|0
1643041720000|2022-01-24 16:28:40|525.77|523.57|526.38|524.18|526.58|524.38|525.77|523.57|0
1643041730000|2022-01-24 16:28:50|525.97|523.77|525.36|523.16|525.97|523.77|524.05|521.85|0
1643041740000|2022-01-24 16:29:00|525.56|523.36|524.75|522.55|525.56|523.36|524.75|522.55|0
1643041750000|2022-01-24 16:29:10|526.38|524.18|527.9|525.7|527.9|525.7|525.97|523.77|0
1643041760000|2022-01-24 16:29:20|526.98|524.78|529.02|526.82|529.02|526.82|526.38|524.18|0
1643041770000|2022-01-24 16:29:30|528.81|526.61|529.19|526.99|529.19|526.99|528.58|526.38|0
1643041780000|2022-01-24 16:29:40|527.36|525.16|526.75|524.55|527.36|525.16|526.35|524.15|0
1643041790000|2022-01-24 16:29:50|526.35|524.15|524.53|522.33|526.45|524.25|524.53|522.33|0
1643041800000|2022-01-24 16:30:00|524.33|522.13|526.15|523.95|526.15|523.95|524.33|522.13|0
1643041810000|2022-01-24 16:30:10|525.34|523.14|523.72|521.52|525.34|523.14|523.32|521.12|0
1643041820000|2022-01-24 16:30:20|523.52|521.32|523.39|521.19|523.52|521.32|522.31|520.11|0
1643041830000|2022-01-24 16:30:30|522.79|520.59|529.11|526.91|529.11|526.91|522.79|520.59|0
1643041840000|2022-01-24 16:30:40|529.01|526.81|532.13|529.93|532.13|529.93|529.01|526.81|0
1643041850000|2022-01-24 16:30:50|531.52|529.32|531.52|529.32|531.52|529.32|530.72|528.52|0
1643041860000|2022-01-24 16:31:00|531.12|528.92|532.33|530.13|532.33|530.13|531.12|528.92|0
1643041870000|2022-01-24 16:31:10|532.53|530.33|532.73|530.53|532.93|530.73|532.53|530.33|0
1643041880000|2022-01-24 16:31:20|533.54|531.34|532.93|530.73|533.54|531.34|532.13|529.93|0
1643041890000|2022-01-24 16:31:30|532.64|530.44|530.92|528.72|532.73|530.53|530.92|528.72|0
1643041900000|2022-01-24 16:31:40|531.93|529.73|531.52|529.32|531.93|529.73|531.32|529.12|0
1643041910000|2022-01-24 16:31:50|531.12|528.92|530.92|528.72|531.12|528.92|529.31|527.11|0
1643041920000|2022-01-24 16:32:00|530.82|528.62|531.52|529.32|531.52|529.32|530.11|527.91|0
1643041930000|2022-01-24 16:32:10|530.92|528.72|531.52|529.32|531.52|529.32|530.31|528.11|0
1643041940000|2022-01-24 16:32:20|532.64|530.44|531.52|529.32|532.64|530.44|531.52|529.32|0
1643041950000|2022-01-24 16:32:30|529.61|527.41|528.41|526.21|529.71|527.51|528.41|526.21|0
1643041960000|2022-01-24 16:32:40|528.2|526|526.89|524.69|528.2|526|526.49|524.29|0
1643041970000|2022-01-24 16:32:50|527.09|524.89|527.7|525.5|527.9|525.7|527.09|524.89|0
1643041980000|2022-01-24 16:33:00|527.9|525.7|528.7|526.5|528.9|526.7|527.9|525.7|0
1643041990000|2022-01-24 16:33:10|527.9|525.7|528.7|526.5|528.7|526.5|527.2|525|0
1643042000000|2022-01-24 16:33:20|527.9|525.7|528.1|525.9|528.1|525.9|527.9|525.7|0
1643042010000|2022-01-24 16:33:30|528.2|526|529.1|526.9|529.1|526.9|528.2|526|0
1643042020000|2022-01-24 16:33:40|529.51|527.31|528.7|526.5|529.51|527.31|528.7|526.5|0
1643042030000|2022-01-24 16:33:50|529.91|527.71|530.11|527.91|530.92|528.72|529.91|527.71|0
1643042040000|2022-01-24 16:34:00|530.51|528.31|527.7|525.5|530.51|528.31|527.3|525.1|0
1643042050000|2022-01-24 16:34:10|527.9|525.7|527.9|525.7|527.9|525.7|527.5|525.3|0
1643042060000|2022-01-24 16:34:20|528.9|526.7|529.31|527.11|529.31|527.11|528.9|526.7|0
1643042070000|2022-01-24 16:34:30|529.21|527.01|530.31|528.11|530.31|528.11|529.21|527.01|0
1643042080000|2022-01-24 16:34:40|529.51|527.31|530.72|528.52|530.72|528.52|529.51|527.31|0
1643042090000|2022-01-24 16:34:50|529.91|527.71|531.12|528.92|531.12|528.92|529.91|527.71|0
1643042100000|2022-01-24 16:35:00|531.52|529.32|529.31|527.11|531.52|529.32|529.31|527.11|0
1643042110000|2022-01-24 16:35:10|530.11|527.91|531.32|529.12|531.32|529.12|529.91|527.71|0
1643042120000|2022-01-24 16:35:20|531.12|528.92|529.91|527.71|531.12|528.92|529.51|527.31|0
1643042130000|2022-01-24 16:35:30|530.51|528.31|530.92|528.72|530.92|528.72|529.51|527.31|0
1643042140000|2022-01-24 16:35:40|530.71|528.51|530.11|527.91|530.71|528.51|529.21|527.01|0
1643042150000|2022-01-24 16:35:50|529.1|526.9|530.51|528.31|530.51|528.31|529.1|526.9|0
1643042160000|2022-01-24 16:36:00|530.82|528.62|531.32|529.12|531.32|529.12|530.31|528.11|0
1643042170000|2022-01-24 16:36:10|531.72|529.52|532.53|530.33|532.53|530.33|531.52|529.32|0
1643042180000|2022-01-24 16:36:20|533.34|531.14|532.73|530.53|533.34|531.14|532.13|529.93|0
1643042190000|2022-01-24 16:36:30|532.33|530.13|531.92|529.72|532.33|530.13|531.72|529.52|0
1643042200000|2022-01-24 16:36:40|532.93|530.73|532.73|530.53|533.13|530.93|532.73|530.53|0
1643042210000|2022-01-24 16:36:50|531.52|529.32|532.73|530.53|532.73|530.53|531.52|529.32|0
1643042220000|2022-01-24 16:37:00|531.72|529.52|531.12|528.92|531.72|529.52|529.51|527.31|0
1643042230000|2022-01-24 16:37:10|530.92|528.72|532.33|530.13|532.33|530.13|530.92|528.72|0
1643042240000|2022-01-24 16:37:20|533.74|531.54|534.35|532.15|534.35|532.15|533.74|531.54|0
1643042250000|2022-01-24 16:37:30|535.56|533.36|537.79|535.59|537.89|535.69|535.56|533.36|0
1643042260000|2022-01-24 16:37:40|538.8|536.6|539.41|537.21|539.41|537.21|538.8|536.6|0
1643042270000|2022-01-24 16:37:50|539.61|537.41|543.48|541.28|543.68|541.48|539.61|537.41|0
1643042280000|2022-01-24 16:38:00|541.64|539.44|540.63|538.43|542.05|539.85|540.63|538.43|0
1643042290000|2022-01-24 16:38:10|540.83|538.63|539.72|537.52|540.83|538.63|539.72|537.52|0
1643042300000|2022-01-24 16:38:20|540.63|538.43|540.02|537.82|540.63|538.43|539.61|537.41|0
1643042310000|2022-01-24 16:38:30|539.52|537.32|539.82|537.62|539.82|537.62|539.52|537.32|0
1643042320000|2022-01-24 16:38:40|541.06|538.86|541.26|539.06|541.26|539.06|541.06|538.86|0
1643042330000|2022-01-24 16:38:50|542.68|540.48|542.88|540.68|542.88|540.68|542.28|540.08|0
1643042340000|2022-01-24 16:39:00|543.09|540.89|540.63|538.43|543.09|540.89|540.63|538.43|0
1643042350000|2022-01-24 16:39:10|540.42|538.22|540.42|538.22|540.42|538.22|540.02|537.82|0
1643042360000|2022-01-24 16:39:20|540.22|538.02|541.24|539.04|541.24|539.04|539.61|537.41|0
1643042370000|2022-01-24 16:39:30|540.63|538.43|541.14|538.94|541.24|539.04|540.63|538.43|0
1643042380000|2022-01-24 16:39:40|540.83|538.63|540.02|537.82|540.83|538.63|540.02|537.82|0
1643042390000|2022-01-24 16:39:50|538.8|536.6|541.47|539.27|542.07|539.87|538.8|536.6|0
1643042400000|2022-01-24 16:40:00|540.86|538.66|542.07|539.87|542.07|539.87|540.86|538.66|0
1643042410000|2022-01-24 16:40:10|542.38|540.18|542.79|540.59|542.79|540.59|542.38|540.18|0
1643042420000|2022-01-24 16:40:20|542.68|540.48|542.58|540.38|542.68|540.48|541.87|539.67|0
1643042430000|2022-01-24 16:40:30|541.06|538.86|542.07|539.87|542.28|540.08|541.06|538.86|0
1643042440000|2022-01-24 16:40:40|542.28|540.08|542.48|540.28|542.48|540.28|542.28|540.08|0
1643042450000|2022-01-24 16:40:50|542.28|540.08|544.1|541.9|544.1|541.9|542.28|540.08|0
1643042460000|2022-01-24 16:41:00|544.3|542.1|544.1|541.9|544.71|542.51|543.69|541.49|0
1643042470000|2022-01-24 16:41:10|544.3|542.1|545.52|543.32|545.52|543.32|543.9|541.7|0
1643042480000|2022-01-24 16:41:20|545.72|543.52|551.32|549.12|552.34|550.14|545.72|543.52|0
1643042490000|2022-01-24 16:41:30|546.13|543.93|546.23|544.03|546.84|544.64|546.13|543.93|0
1643042500000|2022-01-24 16:41:40|547.25|545.05|548.98|546.78|548.98|546.78|547.25|545.05|0
1643042510000|2022-01-24 16:41:50|548.77|546.57|548.98|546.78|548.98|546.78|548.77|546.57|0
1643042520000|2022-01-24 16:42:00|548.06|545.86|546.94|544.74|548.06|545.86|546.94|544.74|0
1643042530000|2022-01-24 16:42:10|546.53|544.33|548.67|546.47|548.67|546.47|546.53|544.33|0
1643042540000|2022-01-24 16:42:20|549.08|546.88|549.28|547.08|549.28|547.08|548.98|546.78|0
1643042550000|2022-01-24 16:42:30|549.18|546.98|551.22|549.02|551.22|549.02|549.18|546.98|0
1643042560000|2022-01-24 16:42:40|551.42|549.22|553.67|551.47|553.87|551.67|551.42|549.22|0
1643042570000|2022-01-24 16:42:50|552.75|550.55|553.05|550.85|553.26|551.06|552.75|550.55|0
1643042580000|2022-01-24 16:43:00|552.24|550.04|551.93|549.73|552.24|550.04|549.99|547.79|0
1643042590000|2022-01-24 16:43:10|552.47|549.39|552.06|548.98|552.47|549.39|552.06|548.98|0
1643042600000|2022-01-24 16:43:20|552.88|549.8|553.08|550|553.08|550|552.88|549.8|0
1643042610000|2022-01-24 16:43:30|551.86|548.78|551.76|548.68|552.37|549.29|551.76|548.68|0
1643042620000|2022-01-24 16:43:40|551.45|548.37|552.27|549.19|553.49|550.41|551.45|548.37|0
1643042630000|2022-01-24 16:43:50|550.43|547.35|551.04|547.96|551.86|548.78|550.03|546.95|0
1643042640000|2022-01-24 16:44:00|551.97|548.89|551.25|548.17|551.97|548.89|551.04|547.96|0
1643042650000|2022-01-24 16:44:10|550.84|547.76|551.25|548.17|551.66|548.58|550.84|547.76|0
1643042660000|2022-01-24 16:44:20|550.84|547.76|551.45|548.37|551.45|548.37|550.84|547.76|0
1643042670000|2022-01-24 16:44:30|550.54|547.46|550.64|547.56|550.64|547.56|549.82|546.74|0
1643042680000|2022-01-24 16:44:40|550.43|547.35|552.17|549.09|552.17|549.09|550.23|547.15|0
1643042690000|2022-01-24 16:44:50|552.68|549.6|551.04|547.96|552.78|549.7|551.04|547.96|0
1643042700000|2022-01-24 16:45:00|550.84|547.76|550.64|547.56|550.84|547.76|550.64|547.56|0
1643042710000|2022-01-24 16:45:10|550.23|547.15|547.79|544.71|551.04|547.96|547.79|544.71|0
1643042720000|2022-01-24 16:45:20|548.4|545.32|549.01|545.93|549.01|545.93|548.4|545.32|0
1643042730000|2022-01-24 16:45:30|549.21|546.13|549.01|545.93|549.62|546.54|549.01|545.93|0
1643042740000|2022-01-24 16:45:40|549.41|546.33|550.02|546.94|550.02|546.94|548.8|545.72|0
1643042750000|2022-01-24 16:45:50|547.84|544.76|548.04|544.96|549.87|546.79|547.84|544.76|0
1643042760000|2022-01-24 16:46:00|549.66|546.58|552.42|549.34|552.42|549.34|549.66|546.58|0
1643042770000|2022-01-24 16:46:10|552.11|549.03|552.52|549.44|553.13|550.05|552.11|549.03|0
1643042780000|2022-01-24 16:46:20|552.93|549.85|552.52|549.44|552.93|549.85|552.52|549.44|0
1643042790000|2022-01-24 16:46:30|552.72|549.64|554.36|551.28|554.36|551.28|552.72|549.64|0
1643042800000|2022-01-24 16:46:40|556|552.92|556.41|553.33|556.72|553.64|556|552.92|0
1643042810000|2022-01-24 16:46:50|555.79|552.71|556.2|553.12|556.2|553.12|555.38|552.3|0
1643042820000|2022-01-24 16:47:00|555.59|552.51|554.97|551.89|555.59|552.51|554.97|551.89|0
1643042830000|2022-01-24 16:47:10|554.56|551.48|554.87|551.79|555.18|552.1|554.56|551.48|0
1643042840000|2022-01-24 16:47:20|554.97|551.89|556.61|553.53|556.61|553.53|554.97|551.89|0
1643042850000|2022-01-24 16:47:30|556|552.92|553.75|550.67|556|552.92|553.54|550.46|0
1643042860000|2022-01-24 16:47:40|553.85|550.77|555.28|552.2|555.38|552.3|553.85|550.77|0
1643042870000|2022-01-24 16:47:50|556|552.92|557.84|554.76|557.84|554.76|556|552.92|0
1643042880000|2022-01-24 16:48:00|557.64|554.56|557.84|554.76|557.84|554.76|557.64|554.56|0
1643042890000|2022-01-24 16:48:10|558.87|555.79|559.07|555.99|559.07|555.99|558.87|555.79|0
1643042900000|2022-01-24 16:48:20|559.28|556.2|560.51|557.43|560.51|557.43|559.07|555.99|0
1643042910000|2022-01-24 16:48:30|561.13|558.05|560.1|557.02|561.13|558.05|560.1|557.02|0
1643042920000|2022-01-24 16:48:40|559.59|556.51|559.89|556.81|559.89|556.81|559.59|556.51|0
1643042930000|2022-01-24 16:48:50|559.69|556.61|559.89|556.81|559.89|556.81|559.18|556.1|0
1643042940000|2022-01-24 16:49:00|560.1|557.02|561.54|558.46|562.15|559.07|560.1|557.02|0
1643042950000|2022-01-24 16:49:10|562.36|559.28|562.36|559.28|562.36|559.28|561.95|558.87|0
1643042960000|2022-01-24 16:49:20|562.57|559.49|562.57|559.49|562.57|559.49|562.36|559.28|0
1643042970000|2022-01-24 16:49:30|562.77|559.69|566.69|563.61|566.69|563.61|562.77|559.69|0
1643042980000|2022-01-24 16:49:40|565.04|561.96|565.76|562.68|565.76|562.68|565.04|561.96|0
1643042990000|2022-01-24 16:49:50|565.04|561.96|566.69|563.61|566.69|563.61|565.04|561.96|0
1643043000000|2022-01-24 16:50:00|567.72|564.64|564.21|561.13|567.72|564.64|564.21|561.13|0
1643043010000|2022-01-24 16:50:10|563.8|560.72|564.42|561.34|564.42|561.34|563.8|560.72|0
1643043020000|2022-01-24 16:50:20|564.63|561.55|564.63|561.55|564.73|561.65|564.01|560.93|0
1643043030000|2022-01-24 16:50:30|564.42|561.34|562.98|559.9|564.42|561.34|562.77|559.69|0
1643043040000|2022-01-24 16:50:40|563.8|560.72|564.01|560.93|564.01|560.93|563.59|560.51|0
1643043050000|2022-01-24 16:50:50|562.77|559.69|561.74|558.66|562.77|559.69|561.74|558.66|0
1643043060000|2022-01-24 16:51:00|562.77|559.69|560.71|557.63|562.77|559.69|560.71|557.63|0
1643043070000|2022-01-24 16:51:10|562.15|559.07|561.13|558.05|562.15|559.07|561.13|558.05|0
1643043080000|2022-01-24 16:51:20|561.74|558.66|561.95|558.87|561.95|558.87|560.51|557.43|0
1643043090000|2022-01-24 16:51:30|561.64|558.56|561.12|558.04|561.64|558.56|560.92|557.84|0
1643043100000|2022-01-24 16:51:40|561.85|558.77|562.98|559.9|562.98|559.9|561.85|558.77|0
1643043110000|2022-01-24 16:51:50|562.88|559.8|561.74|558.66|564.21|561.13|561.74|558.66|0
1643043120000|2022-01-24 16:52:00|562.36|559.28|564.01|560.93|564.01|560.93|562.36|559.28|0
1643043130000|2022-01-24 16:52:10|563.59|560.51|562.56|559.48|563.59|560.51|561.12|558.04|0
1643043140000|2022-01-24 16:52:20|562.15|559.07|560.71|557.63|562.15|559.07|560.51|557.43|0
1643043150000|2022-01-24 16:52:30|561.12|558.04|560.51|557.43|561.54|558.46|560.51|557.43|0
1643043160000|2022-01-24 16:52:40|560.3|557.22|560.3|557.22|560.92|557.84|560.3|557.22|0
1643043170000|2022-01-24 16:52:50|559.07|555.99|558.04|554.96|559.07|555.99|558.04|554.96|0
1643043180000|2022-01-24 16:53:00|558.86|555.78|556.81|553.73|558.86|555.78|556.81|553.73|0
1643043190000|2022-01-24 16:53:10|557.02|553.94|556.2|553.12|557.63|554.55|556.2|553.12|0
1643043200000|2022-01-24 16:53:20|555.79|552.71|554.15|551.07|555.79|552.71|554.15|551.07|0
1643043210000|2022-01-24 16:53:30|554.97|551.89|554.15|551.07|554.97|551.89|554.15|551.07|0
1643043220000|2022-01-24 16:53:40|554.56|551.48|552.52|549.44|554.56|551.48|552.52|549.44|0
1643043230000|2022-01-24 16:53:50|551.7|548.62|552.31|549.23|552.52|549.44|551.7|548.62|0
1643043240000|2022-01-24 16:54:00|552.72|549.64|553.33|550.25|553.33|550.25|551.6|548.52|0
1643043250000|2022-01-24 16:54:10|554.15|551.07|553.13|550.05|554.15|551.07|553.13|550.05|0
1643043260000|2022-01-24 16:54:20|551.19|548.11|549.87|546.79|551.5|548.42|549.87|546.79|0
1643043270000|2022-01-24 16:54:30|549.46|546.38|549.46|546.38|549.66|546.58|549.46|546.38|0
1643043280000|2022-01-24 16:54:40|550.07|546.99|550.07|546.99|550.07|546.99|549.25|546.17|0
1643043290000|2022-01-24 16:54:50|549.87|546.79|549.46|546.38|549.87|546.79|549.46|546.38|0
1643043300000|2022-01-24 16:55:00|548.14|545.06|548.85|545.77|548.85|545.77|548.14|545.06|0
1643043310000|2022-01-24 16:55:10|549.05|545.97|549.66|546.58|549.66|546.58|549.05|545.97|0
1643043320000|2022-01-24 16:55:20|549.46|546.38|547.83|544.75|549.46|546.38|547.83|544.75|0
1643043330000|2022-01-24 16:55:30|546.71|543.63|545.19|542.11|546.71|543.63|545.19|542.11|0
1643043340000|2022-01-24 16:55:40|546.2|543.12|546|542.92|546.61|543.53|546|542.92|0
1643043350000|2022-01-24 16:55:50|546.2|543.12|546|542.92|546.31|543.23|546|542.92|0
1643043360000|2022-01-24 16:56:00|546.71|543.63|546.2|543.12|546.71|543.63|546.2|543.12|0
1643043370000|2022-01-24 16:56:10|546.31|543.23|547.63|544.55|547.63|544.55|546.31|543.23|0
1643043380000|2022-01-24 16:56:20|547.83|544.75|549.25|546.17|549.25|546.17|547.83|544.75|0
1643043390000|2022-01-24 16:56:30|549.36|546.28|548.44|545.36|549.86|546.78|548.44|545.36|0
1643043400000|2022-01-24 16:56:40|547.83|544.75|548.34|545.26|548.34|545.26|547.22|544.14|0
1643043410000|2022-01-24 16:56:50|548.54|545.46|549.25|546.17|549.25|546.17|548.54|545.46|0
1643043420000|2022-01-24 16:57:00|549.46|546.38|550.27|547.19|550.27|547.19|549.25|546.17|0
1643043430000|2022-01-24 16:57:10|549.66|546.58|549.66|546.58|550.27|547.19|549.66|546.58|0
1643043440000|2022-01-24 16:57:20|549.46|546.38|550.48|547.4|550.48|547.4|549.46|546.38|0
1643043450000|2022-01-24 16:57:30|550.27|547.19|550.88|547.8|550.88|547.8|550.27|547.19|0
1643043460000|2022-01-24 16:57:40|550.99|547.91|551.7|548.62|552.11|549.03|550.99|547.91|0
1643043470000|2022-01-24 16:57:50|550.07|546.99|546.98|544.78|550.07|546.99|546.98|544.78|0
1643043480000|2022-01-24 16:58:00|546.37|544.17|545.36|543.16|546.37|544.17|544.54|542.34|0
1643043490000|2022-01-24 16:58:10|545.76|543.56|548|545.8|548|545.8|545.76|543.56|0
1643043500000|2022-01-24 16:58:20|548.41|546.21|549.22|547.02|549.22|547.02|548.2|546|0
1643043510000|2022-01-24 16:58:30|549.42|547.22|549.83|547.63|550.24|548.04|549.02|546.82|0
1643043520000|2022-01-24 16:58:40|549.63|547.43|551.26|549.06|551.26|549.06|549.63|547.43|0
1643043530000|2022-01-24 16:58:50|551.16|548.96|550.24|548.04|551.16|548.96|550.24|548.04|0
1643043540000|2022-01-24 16:59:00|550.65|548.45|548.81|546.61|550.65|548.45|548.61|546.41|0
1643043550000|2022-01-24 16:59:10|549.42|547.22|547.18|544.98|549.42|547.22|547.18|544.98|0
1643043560000|2022-01-24 16:59:20|547.79|545.59|546.78|544.58|547.79|545.59|546.78|544.58|0
1643043570000|2022-01-24 16:59:30|546.37|544.17|544.75|542.55|546.57|544.37|544.75|542.55|0
1643043580000|2022-01-24 16:59:40|545.35|543.15|546.78|544.58|546.98|544.78|545.35|543.15|0
1643043590000|2022-01-24 16:59:50|544.54|542.34|543.93|541.73|544.54|542.34|543.93|541.73|0
1643043600000|2022-01-24 17:00:00|544.45|542.25|545.96|543.76|546.07|543.87|544.45|542.25|0
1643043610000|2022-01-24 17:00:10|546.88|544.68|545.96|543.76|546.88|544.68|545.96|543.76|0
1643043620000|2022-01-24 17:00:20|546.17|543.97|548.92|546.72|548.92|546.72|546.17|543.97|0
1643043630000|2022-01-24 17:00:30|549.12|546.92|548.41|546.21|549.12|546.92|548.41|546.21|0
1643043640000|2022-01-24 17:00:40|546.78|544.58|545.96|543.76|547.79|545.59|545.76|543.56|0
1643043650000|2022-01-24 17:00:50|546.37|544.17|548.61|546.41|548.61|546.41|546.37|544.17|0
1643043660000|2022-01-24 17:01:00|548.2|546|547.59|545.39|548.2|546|547.59|545.39|0
1643043670000|2022-01-24 17:01:10|547.18|544.98|548|545.8|549.22|547.02|547.18|544.98|0
1643043680000|2022-01-24 17:01:20|547.59|545.39|544.95|542.75|547.59|545.39|544.54|542.34|0
1643043690000|2022-01-24 17:01:30|545.76|543.56|544.94|542.74|546.17|543.97|544.13|541.93|0
1643043700000|2022-01-24 17:01:40|545.76|543.56|546.58|544.38|546.58|544.38|545.76|543.56|0
1643043710000|2022-01-24 17:01:50|547.6|545.4|549.22|547.02|549.22|547.02|547.6|545.4|0
1643043720000|2022-01-24 17:02:00|550.03|547.83|549.53|547.33|550.14|547.94|549.53|547.33|0
1643043730000|2022-01-24 17:02:10|549.73|547.53|549.12|546.92|550.03|547.83|549.12|546.92|0
1643043740000|2022-01-24 17:02:20|549.32|547.12|549.93|547.73|549.93|547.73|549.32|547.12|0
1643043750000|2022-01-24 17:02:30|550.96|548.76|548.57|546.37|550.96|548.76|548.57|546.37|0
1643043760000|2022-01-24 17:02:40|549.79|547.59|549.18|546.98|549.99|547.79|549.18|546.98|0
1643043770000|2022-01-24 17:02:50|549.59|547.39|549.79|547.59|550.81|548.61|549.59|547.39|0
1643043780000|2022-01-24 17:03:00|548.77|546.57|551.42|549.22|551.62|549.42|548.77|546.57|0
1643043790000|2022-01-24 17:03:10|551.32|549.12|551.83|549.63|552.64|550.44|551.32|549.12|0
1643043800000|2022-01-24 17:03:20|552.03|549.83|552.23|550.03|553.05|550.85|552.03|549.83|0
1643043810000|2022-01-24 17:03:30|552.64|550.44|552.44|550.24|552.64|550.44|552.44|550.24|0
1643043820000|2022-01-24 17:03:40|553.46|551.26|553.66|551.46|553.87|551.67|553.46|551.26|0
1643043830000|2022-01-24 17:03:50|553.87|551.67|553.16|550.96|553.87|551.67|552.44|550.24|0
1643043840000|2022-01-24 17:04:00|552.95|550.75|554.07|551.87|555.91|553.71|552.95|550.75|0
1643043850000|2022-01-24 17:04:10|554.89|552.69|555.5|553.3|555.5|553.3|554.68|552.48|0
1643043860000|2022-01-24 17:04:20|555.81|553.61|556.11|553.91|556.52|554.32|555.81|553.61|0
1643043870000|2022-01-24 17:04:30|556.32|554.12|556.93|554.73|556.93|554.73|556.32|554.12|0
1643043880000|2022-01-24 17:04:40|555.7|553.5|556.11|553.91|556.11|553.91|555.09|552.89|0
1643043890000|2022-01-24 17:04:50|557.34|555.14|556.52|554.32|557.34|555.14|556.11|553.91|0
1643043900000|2022-01-24 17:05:00|555.61|553.41|555.91|553.71|555.91|553.71|555.61|553.41|0
1643043910000|2022-01-24 17:05:10|556.73|554.53|557.45|555.25|557.45|555.25|556.73|554.53|0
1643043920000|2022-01-24 17:05:20|557.54|555.34|559.09|556.89|559.09|556.89|557.54|555.34|0
1643043930000|2022-01-24 17:05:30|558.77|556.57|558.57|556.37|558.77|556.57|557.95|555.75|0
1643043940000|2022-01-24 17:05:40|558.36|556.16|557.75|555.55|559.18|556.98|557.75|555.55|0
1643043950000|2022-01-24 17:05:50|555.7|553.5|555.7|553.5|555.7|553.5|554.68|552.48|0
1643043960000|2022-01-24 17:06:00|556.22|554.02|557.54|555.34|557.54|555.34|555.7|553.5|0
1643043970000|2022-01-24 17:06:10|558.36|556.16|557.24|555.04|558.36|556.16|556.52|554.32|0
1643043980000|2022-01-24 17:06:20|556.63|554.43|556.52|554.32|556.63|554.43|556.52|554.32|0
1643043990000|2022-01-24 17:06:30|555.5|553.3|553.86|551.66|555.5|553.3|553.86|551.66|0
1643044000000|2022-01-24 17:06:40|553.66|551.46|552.54|550.34|553.66|551.46|552.44|550.24|0
1643044010000|2022-01-24 17:06:50|552.75|550.55|555.9|553.7|555.9|553.7|552.75|550.55|0
1643044020000|2022-01-24 17:07:00|555.69|553.49|554.23|552.03|555.69|553.49|554.23|552.03|0
1643044030000|2022-01-24 17:07:10|553.82|551.62|555.45|553.25|555.45|553.25|553.82|551.62|0
1643044040000|2022-01-24 17:07:20|555.86|553.66|554.64|552.44|555.86|553.66|554.64|552.44|0
1643044050000|2022-01-24 17:07:30|555.45|553.25|554.84|552.64|555.45|553.25|554.23|552.03|0
1643044060000|2022-01-24 17:07:40|555.45|553.25|555.45|553.25|555.56|553.36|555.25|553.05|0
1643044070000|2022-01-24 17:07:50|555.25|553.05|554.43|552.23|555.25|553.05|554.43|552.23|0
1643044080000|2022-01-24 17:08:00|555.04|552.84|556.06|553.86|556.06|553.86|555.04|552.84|0
1643044090000|2022-01-24 17:08:10|556.47|554.27|557.19|554.99|557.9|555.7|556.47|554.27|0
1643044100000|2022-01-24 17:08:20|557.9|555.7|557.49|555.29|558.11|555.91|557.49|555.29|0
1643044110000|2022-01-24 17:08:30|558.01|555.81|559.13|556.93|559.13|556.93|558.01|555.81|0
1643044120000|2022-01-24 17:08:40|560.97|558.77|562.31|560.11|562.31|560.11|560.97|558.77|0
1643044130000|2022-01-24 17:08:50|562.61|560.41|562|559.8|562.61|560.41|562|559.8|0
1643044140000|2022-01-24 17:09:00|563.13|560.93|562.2|560|563.13|560.93|561.79|559.59|0
1643044150000|2022-01-24 17:09:10|563.23|561.03|566.31|564.11|566.31|564.11|563.23|561.03|0
1643044160000|2022-01-24 17:09:20|566.21|564.01|566.72|564.52|566.72|564.52|566.1|563.9|0
1643044170000|2022-01-24 17:09:30|565.9|563.7|566.1|563.9|566.1|563.9|565.69|563.49|0
1643044180000|2022-01-24 17:09:40|564.66|562.46|565.28|563.08|565.28|563.08|564.66|562.46|0
1643044190000|2022-01-24 17:09:50|565.08|562.88|565.28|563.08|565.28|563.08|565.08|562.88|0
1643044200000|2022-01-24 17:10:00|564.25|562.05|564.25|562.05|564.87|562.67|564.25|562.05|0
1643044210000|2022-01-24 17:10:10|561.79|559.59|560.56|558.36|561.79|559.59|560.56|558.36|0
1643044220000|2022-01-24 17:10:20|560.36|558.16|562.82|560.62|562.82|560.62|560.36|558.16|0
1643044230000|2022-01-24 17:10:30|560.56|558.36|560.36|558.16|561.59|559.39|560.36|558.16|0
1643044240000|2022-01-24 17:10:40|561.59|559.39|563.25|561.05|563.25|561.05|561.4|559.2|0
1643044250000|2022-01-24 17:10:50|563.46|561.26|565.76|563.56|565.76|563.56|563.46|561.26|0
1643044260000|2022-01-24 17:11:00|565.55|563.35|563.92|561.72|565.76|563.56|563.92|561.72|0
1643044270000|2022-01-24 17:11:10|564.53|562.33|564.73|562.53|565.14|562.94|564.53|562.33|0
1643044280000|2022-01-24 17:11:20|565.55|563.35|565.96|563.76|565.96|563.76|564.94|562.74|0
1643044290000|2022-01-24 17:11:30|567.19|564.99|566.57|564.37|567.19|564.99|566.37|564.17|0
1643044300000|2022-01-24 17:11:40|567.19|564.99|567.8|565.6|567.8|565.6|567.19|564.99|0
1643044310000|2022-01-24 17:11:50|566.98|564.78|566.16|563.96|566.98|564.78|565.55|563.35|0
1643044320000|2022-01-24 17:12:00|565.55|563.35|565.76|563.56|566.57|564.37|565.55|563.35|0
1643044330000|2022-01-24 17:12:10|565.66|563.46|566.57|564.37|566.57|564.37|565.66|563.46|0
1643044340000|2022-01-24 17:12:20|568.42|566.22|570.47|568.27|570.47|568.27|568.42|566.22|0
1643044350000|2022-01-24 17:12:30|570.26|568.06|573.96|571.76|573.96|571.76|570.26|568.06|0
1643044360000|2022-01-24 17:12:40|572.31|570.11|573.75|571.55|573.75|571.55|572.31|570.11|0
1643044370000|2022-01-24 17:12:50|573.86|571.66|573.75|571.55|573.86|571.66|573.55|571.35|0
1643044380000|2022-01-24 17:13:00|573.96|571.76|572.62|570.42|573.96|571.76|572.62|570.42|0
1643044390000|2022-01-24 17:13:10|573.45|571.25|573.34|571.14|574.78|572.58|573.34|571.14|0
1643044400000|2022-01-24 17:13:20|573.13|570.93|575.3|573.1|575.3|573.1|573.13|570.93|0
1643044410000|2022-01-24 17:13:30|575.92|573.72|576.43|574.23|576.53|574.33|575.92|573.72|0
1643044420000|2022-01-24 17:13:40|576.22|574.02|577.15|574.95|577.98|575.78|576.22|574.02|0
1643044430000|2022-01-24 17:13:50|577.05|574.85|576.84|574.64|577.05|574.85|576.53|574.33|0
1643044440000|2022-01-24 17:14:00|577.05|574.85|578.7|576.5|578.7|576.5|577.05|574.85|0
1643044450000|2022-01-24 17:14:10|577.66|575.46|577.66|575.46|577.66|575.46|577.46|575.26|0
1643044460000|2022-01-24 17:14:20|576.01|573.81|574.78|572.58|576.01|573.81|574.78|572.58|0
1643044470000|2022-01-24 17:14:30|574.99|572.79|574.77|572.57|574.99|572.79|574.15|571.95|0
1643044480000|2022-01-24 17:14:40|574.35|572.15|576.14|573.94|576.35|574.15|574.35|572.15|0
1643044490000|2022-01-24 17:14:50|576.35|574.15|574.5|572.3|576.35|574.15|573.68|571.48|0
1643044500000|2022-01-24 17:15:00|574.71|572.51|576.76|574.56|576.76|574.56|574.71|572.51|0
1643044510000|2022-01-24 17:15:10|576.66|574.46|577.38|575.18|577.38|575.18|576.35|574.15|0
1643044520000|2022-01-24 17:15:20|577.58|575.38|577.38|575.18|577.79|575.59|577.07|574.87|0
1643044530000|2022-01-24 17:15:30|577.89|575.69|578.82|576.62|579.13|576.93|577.89|575.69|0
1643044540000|2022-01-24 17:15:40|578.4|576.2|580.05|577.85|580.05|577.85|578.4|576.2|0
1643044550000|2022-01-24 17:15:50|580.77|578.57|579.43|577.23|580.77|578.57|579.43|577.23|0
1643044560000|2022-01-24 17:16:00|579.95|577.75|580.46|578.26|580.46|578.26|579.95|577.75|0
1643044570000|2022-01-24 17:16:10|581.49|579.29|581.29|579.09|581.49|579.29|581.08|578.88|0
1643044580000|2022-01-24 17:16:20|581.49|579.29|580.26|578.06|581.49|579.29|580.26|578.06|0
1643044590000|2022-01-24 17:16:30|580.57|578.37|581.49|579.29|581.7|579.5|580.57|578.37|0
1643044600000|2022-01-24 17:16:40|581.28|579.08|581.49|579.29|581.9|579.7|581.28|579.08|0
1643044610000|2022-01-24 17:16:50|581.8|579.6|581.7|579.5|581.8|579.6|581.28|579.08|0
1643044620000|2022-01-24 17:17:00|581.28|579.08|582.01|579.81|582.52|580.32|581.28|579.08|0
1643044630000|2022-01-24 17:17:10|582.11|579.91|582.11|579.91|582.11|579.91|581.28|579.08|0
1643044640000|2022-01-24 17:17:20|582.32|580.12|582.73|580.53|582.73|580.53|581.7|579.5|0
1643044650000|2022-01-24 17:17:30|583.45|581.25|587.07|584.87|587.07|584.87|583.45|581.25|0
1643044660000|2022-01-24 17:17:40|586.97|584.77|586.86|584.66|586.97|584.77|586.65|584.45|0
1643044670000|2022-01-24 17:17:50|587.27|585.07|587.48|585.28|587.59|585.39|587.27|585.07|0
1643044680000|2022-01-24 17:18:00|587.07|584.87|583.55|581.35|587.07|584.87|583.55|581.35|0
1643044690000|2022-01-24 17:18:10|584.79|582.59|583.55|581.35|584.79|582.59|583.55|581.35|0
1643044700000|2022-01-24 17:18:20|583.76|581.56|583.35|581.15|583.76|581.56|582.93|580.73|0
1643044710000|2022-01-24 17:18:30|584.62|582.42|585.95|583.75|585.95|583.75|584.3|582.1|0
1643044720000|2022-01-24 17:18:40|585.54|583.34|585.95|583.75|586.15|583.95|585.54|583.34|0
1643044730000|2022-01-24 17:18:50|586.57|584.37|586.57|584.37|586.57|584.37|586.57|584.37|0
1643044740000|2022-01-24 17:19:00|584.1|581.9|582.45|580.25|584.1|581.9|582.45|580.25|0
1643044750000|2022-01-24 17:19:10|584.51|582.31|584.51|582.31|584.92|582.72|584.51|582.31|0
1643044760000|2022-01-24 17:19:20|584.41|582.21|584.71|582.51|584.71|582.51|584.3|582.1|0
1643044770000|2022-01-24 17:19:30|583.48|581.28|582.25|580.05|584.1|581.9|582.25|580.05|0
1643044780000|2022-01-24 17:19:40|582.86|580.66|581.84|579.64|582.86|580.66|581.84|579.64|0
1643044790000|2022-01-24 17:19:50|582.25|580.05|583.38|581.18|583.69|581.49|582.25|580.05|0
1643044800000|2022-01-24 17:20:00|583.48|581.28|585.13|582.93|587.09|584.89|583.48|581.28|0
1643044810000|2022-01-24 17:20:10|584.92|582.72|582.66|580.46|585.13|582.93|582.66|580.46|0
1643044820000|2022-01-24 17:20:20|582.04|579.84|582.04|579.84|584.1|581.9|582.04|579.84|0
1643044830000|2022-01-24 17:20:30|583.69|581.49|584.51|582.31|584.51|582.31|583.69|581.49|0
1643044840000|2022-01-24 17:20:40|584.41|582.21|583.28|581.08|584.41|582.21|583.07|580.87|0
1643044850000|2022-01-24 17:20:50|583.07|580.87|582.45|580.25|583.07|580.87|582.25|580.05|0
1643044860000|2022-01-24 17:21:00|583.69|581.49|584.3|582.1|584.3|582.1|583.48|581.28|0
1643044870000|2022-01-24 17:21:10|582.04|579.84|581.33|579.13|583.27|581.07|581.33|579.13|0
1643044880000|2022-01-24 17:21:20|581.43|579.23|581.22|579.02|581.43|579.23|581.02|578.82|0
1643044890000|2022-01-24 17:21:30|578.97|576.77|578.05|575.85|580.2|578|578.05|575.85|0
1643044900000|2022-01-24 17:21:40|577.33|575.13|577.54|575.34|577.54|575.34|577.13|574.93|0
1643044910000|2022-01-24 17:21:50|577.94|575.74|576.92|574.72|577.94|575.74|576.92|574.72|0
1643044920000|2022-01-24 17:22:00|576.1|573.9|574.27|572.07|576.1|573.9|574.27|572.07|0
1643044930000|2022-01-24 17:22:10|574.67|572.47|573.04|570.84|574.67|572.47|573.04|570.84|0
1643044940000|2022-01-24 17:22:20|573.45|571.25|575.08|572.88|575.08|572.88|573.45|571.25|0
1643044950000|2022-01-24 17:22:30|576.1|573.9|574.06|571.86|576.1|573.9|574.06|571.86|0
1643044960000|2022-01-24 17:22:40|574.67|572.47|575.39|573.19|575.8|573.6|574.67|572.47|0
1643044970000|2022-01-24 17:22:50|574.67|572.47|575.08|572.88|575.08|572.88|574.06|571.86|0
1643044980000|2022-01-24 17:23:00|575.29|573.09|576.1|573.9|576.31|574.11|575.29|573.09|0
1643044990000|2022-01-24 17:23:10|575.9|573.7|576.1|573.9|576.92|574.72|575.9|573.7|0
1643045000000|2022-01-24 17:23:20|576.31|574.11|576.72|574.52|576.72|574.52|576.1|573.9|0
1643045010000|2022-01-24 17:23:30|576.51|574.31|576.92|574.72|576.92|574.72|576.51|574.31|0
1643045020000|2022-01-24 17:23:40|577.74|575.54|576.41|574.21|577.74|575.54|576.41|574.21|0
1643045030000|2022-01-24 17:23:50|577.13|574.93|579.58|577.38|579.58|577.38|577.13|574.93|0
1643045040000|2022-01-24 17:24:00|579.38|577.18|580.61|578.41|580.61|578.41|579.38|577.18|0
1643045050000|2022-01-24 17:24:10|580.2|578|582.15|579.95|582.15|579.95|580.2|578|0
1643045060000|2022-01-24 17:24:20|582.66|580.46|582.04|579.84|583.27|581.07|582.04|579.84|0
1643045070000|2022-01-24 17:24:30|583.27|581.07|583.89|581.69|583.89|581.69|583.07|580.87|0
1643045080000|2022-01-24 17:24:40|583.48|581.28|581.53|579.33|583.48|581.28|581.53|579.33|0
1643045090000|2022-01-24 17:24:50|581.94|579.74|582.25|580.05|582.45|580.25|581.94|579.74|0
1643045100000|2022-01-24 17:25:00|581.63|579.43|584.51|582.31|584.61|582.41|581.63|579.43|0
1643045110000|2022-01-24 17:25:10|584.41|582.21|586.26|584.06|586.26|584.06|584.3|582.1|0
1643045120000|2022-01-24 17:25:20|586.56|584.36|586.47|584.27|586.56|584.36|585.95|583.75|0
1643045130000|2022-01-24 17:25:30|590.28|588.08|589.76|587.56|590.28|588.08|589.76|587.56|0
1643045140000|2022-01-24 17:25:40|589.45|587.25|589.66|587.46|589.66|587.46|589.45|587.25|0
1643045150000|2022-01-24 17:25:50|589.45|587.25|586.77|584.57|589.45|587.25|586.77|584.57|0
1643045160000|2022-01-24 17:26:00|587.8|585.6|586.98|584.78|588.63|586.43|586.98|584.78|0
1643045170000|2022-01-24 17:26:10|587.39|585.19|586.77|584.57|587.39|585.19|586.56|584.36|0
1643045180000|2022-01-24 17:26:20|586.36|584.16|585.53|583.33|586.36|584.16|585.33|583.13|0
1643045190000|2022-01-24 17:26:30|586.98|584.78|587.39|585.19|587.39|585.19|586.98|584.78|0
1643045200000|2022-01-24 17:26:40|587.8|585.6|586.98|584.78|588.21|586.01|586.98|584.78|0
1643045210000|2022-01-24 17:26:50|586.56|584.36|584.3|582.1|586.56|584.36|584.3|582.1|0
1643045220000|2022-01-24 17:27:00|584.92|582.72|583.68|581.48|584.92|582.72|583.68|581.48|0
1643045230000|2022-01-24 17:27:10|583.07|580.87|583.27|581.07|583.68|581.48|583.07|580.87|0
1643045240000|2022-01-24 17:27:20|583.07|580.87|582.86|580.66|583.07|580.87|582.66|580.46|0
1643045250000|2022-01-24 17:27:30|582.66|580.46|581.43|579.23|582.66|580.46|581.43|579.23|0
1643045260000|2022-01-24 17:27:40|581.01|578.81|581.01|578.81|581.74|579.54|581.01|578.81|0
1643045270000|2022-01-24 17:27:50|580.6|578.4|579.07|576.87|580.6|578.4|578.87|576.67|0
1643045280000|2022-01-24 17:28:00|579.17|576.97|578.35|576.15|579.58|577.38|578.35|576.15|0
1643045290000|2022-01-24 17:28:10|578.05|575.85|577.12|574.92|578.05|575.85|577.12|574.92|0
1643045300000|2022-01-24 17:28:20|577.33|575.13|574.47|572.27|577.33|575.13|574.47|572.27|0
1643045310000|2022-01-24 17:28:30|573.86|571.66|572.84|570.64|574.26|572.06|572.84|570.64|0
1643045320000|2022-01-24 17:28:40|573.45|571.25|571.82|569.62|573.45|571.25|571.82|569.62|0
1643045330000|2022-01-24 17:28:50|571.21|569.01|573.45|571.25|573.45|571.25|571.21|569.01|0
1643045340000|2022-01-24 17:29:00|574.26|572.06|575.28|573.08|575.28|573.08|574.26|572.06|0
1643045350000|2022-01-24 17:29:10|575.08|572.88|576.31|574.11|576.31|574.11|575.08|572.88|0
1643045360000|2022-01-24 17:29:20|577.74|575.54|577.84|575.64|577.94|575.74|577.12|574.92|0
1643045370000|2022-01-24 17:29:30|576.9|574.7|576|573.8|576.9|574.7|576|573.8|0
1643045380000|2022-01-24 17:29:40|574.97|572.77|574.97|572.77|574.97|572.77|574.15|571.95|0
1643045390000|2022-01-24 17:29:50|575.59|573.39|573.74|571.54|575.79|573.59|573.74|571.54|0
1643045400000|2022-01-24 17:30:00|573.94|571.74|573.94|571.74|575.59|573.39|573.94|571.74|0
1643045410000|2022-01-24 17:30:10|573.74|571.54|573.12|570.92|574.97|572.77|573.12|570.92|0
1643045420000|2022-01-24 17:30:20|572.1|569.9|571.79|569.59|572.1|569.9|571.48|569.28|0
1643045430000|2022-01-24 17:30:30|572.71|570.51|572.82|570.62|572.82|570.62|571.89|569.69|0
1643045440000|2022-01-24 17:30:40|573.33|571.13|573.33|571.13|573.74|571.54|573.33|571.13|0
1643045450000|2022-01-24 17:30:50|574.56|572.36|577.03|574.83|577.03|574.83|574.56|572.36|0
1643045460000|2022-01-24 17:31:00|578.47|576.27|579.29|577.09|579.29|577.09|577.64|575.44|0
1643045470000|2022-01-24 17:31:10|577.64|575.44|578.67|576.47|579.08|576.88|577.64|575.44|0
1643045480000|2022-01-24 17:31:20|578.05|575.85|579.29|577.09|579.5|577.3|578.05|575.85|0
1643045490000|2022-01-24 17:31:30|577.64|575.44|577.03|574.83|577.64|575.44|576.82|574.62|0
1643045500000|2022-01-24 17:31:40|576.72|574.52|574.35|572.15|576.72|574.52|574.35|572.15|0
1643045510000|2022-01-24 17:31:50|574.15|571.95|571.89|569.69|574.15|571.95|571.89|569.69|0
1643045520000|2022-01-24 17:32:00|572.71|570.51|573.94|571.74|574.35|572.15|572.71|570.51|0
1643045530000|2022-01-24 17:32:10|572.1|569.9|574.56|572.36|574.56|572.36|572.1|569.9|0
1643045540000|2022-01-24 17:32:20|574.76|572.56|576.2|574|576.2|574|574.46|572.26|0
1643045550000|2022-01-24 17:32:30|575.79|573.59|576|573.8|576.61|574.41|575.79|573.59|0
1643045560000|2022-01-24 17:32:40|576.2|574|576.41|574.21|576.61|574.41|576|573.8|0
1643045570000|2022-01-24 17:32:50|576.2|574|578.05|575.85|578.26|576.06|576.2|574|0
1643045580000|2022-01-24 17:33:00|578.88|576.68|575.17|572.97|578.88|576.68|575.17|572.97|0
1643045590000|2022-01-24 17:33:10|572.92|570.72|572.92|570.72|573.12|570.92|572.92|570.72|0
1643045600000|2022-01-24 17:33:20|573.12|570.92|574.15|571.95|574.76|572.56|573.12|570.92|0
1643045610000|2022-01-24 17:33:30|574.56|572.36|575.69|573.49|575.79|573.59|574.56|572.36|0
1643045620000|2022-01-24 17:33:40|574.97|572.77|572.3|570.1|574.97|572.77|572.3|570.1|0
1643045630000|2022-01-24 17:33:50|572.1|569.9|571.69|569.49|573.33|571.13|571.69|569.49|0
1643045640000|2022-01-24 17:34:00|572.92|570.72|574.87|572.67|574.87|572.67|572.92|570.72|0
1643045650000|2022-01-24 17:34:10|574.46|572.26|573.12|570.92|574.46|572.26|573.12|570.92|0
1643045660000|2022-01-24 17:34:20|573.33|571.13|574.05|571.85|574.97|572.77|573.33|571.13|0
1643045670000|2022-01-24 17:34:30|574.56|572.36|575.17|572.97|575.17|572.97|574.56|572.36|0
1643045680000|2022-01-24 17:34:40|575.38|573.18|575.17|572.97|575.38|573.18|574.76|572.56|0
1643045690000|2022-01-24 17:34:50|575.38|573.18|573.84|571.64|576|573.8|573.84|571.64|0
1643045700000|2022-01-24 17:35:00|573.12|570.92|574.35|572.15|574.35|572.15|573.12|570.92|0
1643045710000|2022-01-24 17:35:10|574.15|571.95|575.17|572.97|575.17|572.97|574.15|571.95|0
1643045720000|2022-01-24 17:35:20|576.61|574.41|577.23|575.03|577.23|575.03|576.61|574.41|0
1643045730000|2022-01-24 17:35:30|576.82|574.62|577.23|575.03|577.23|575.03|576.2|574|0
1643045740000|2022-01-24 17:35:40|577.64|575.44|579.6|577.4|580.01|577.81|577.64|575.44|0
1643045750000|2022-01-24 17:35:50|580.22|578.02|580.01|577.81|580.22|578.02|579.4|577.2|0
1643045760000|2022-01-24 17:36:00|579.7|577.5|582.08|579.88|582.08|579.88|579.7|577.5|0
1643045770000|2022-01-24 17:36:10|580.73|578.53|579.7|577.5|581.25|579.05|579.7|577.5|0
1643045780000|2022-01-24 17:36:20|580.11|577.91|580.73|578.53|580.94|578.74|580.11|577.91|0
1643045790000|2022-01-24 17:36:30|580.53|578.33|581.76|579.56|581.76|579.56|580.53|578.33|0
1643045800000|2022-01-24 17:36:40|581.56|579.36|582.38|580.18|582.59|580.39|581.56|579.36|0
1643045810000|2022-01-24 17:36:50|582.59|580.39|581.15|578.95|582.59|580.39|581.15|578.95|0
1643045820000|2022-01-24 17:37:00|581.56|579.36|579.08|576.88|581.56|579.36|579.08|576.88|0
1643045830000|2022-01-24 17:37:10|579.29|577.09|580.94|578.74|581.35|579.15|579.29|577.09|0
1643045840000|2022-01-24 17:37:20|581.35|579.15|583.11|580.91|583.21|581.01|581.35|579.15|0
1643045850000|2022-01-24 17:37:30|582.59|580.39|581.35|579.15|582.59|580.39|581.35|579.15|0
1643045860000|2022-01-24 17:37:40|580.11|577.91|580.94|578.74|581.35|579.15|580.11|577.91|0
1643045870000|2022-01-24 17:37:50|581.46|579.26|582.9|580.7|582.9|580.7|581.25|579.05|0
1643045880000|2022-01-24 17:38:00|581.76|579.56|582.18|579.98|582.18|579.98|581.56|579.36|0
1643045890000|2022-01-24 17:38:10|581.35|579.15|580.73|578.53|581.35|579.15|580.73|578.53|0
1643045900000|2022-01-24 17:38:20|581.35|579.15|583.11|580.91|583.11|580.91|581.35|579.15|0
1643045910000|2022-01-24 17:38:30|583.21|581.01|582.59|580.39|583.21|581.01|582.18|579.98|0
1643045920000|2022-01-24 17:38:40|582.8|580.6|581.97|579.77|582.8|580.6|581.56|579.36|0
1643045930000|2022-01-24 17:38:50|581.56|579.36|581.35|579.15|581.56|579.36|580.94|578.74|0
1643045940000|2022-01-24 17:39:00|580.63|578.43|582.59|580.39|582.59|580.39|580.63|578.43|0
1643045950000|2022-01-24 17:39:10|582.8|580.6|583.21|581.01|583.21|581.01|582.49|580.29|0
1643045960000|2022-01-24 17:39:20|583|580.8|583|580.8|583|580.8|582.38|580.18|0
1643045970000|2022-01-24 17:39:30|581.56|579.36|577.64|575.44|581.56|579.36|577.64|575.44|0
1643045980000|2022-01-24 17:39:40|577.23|575.03|577.02|574.82|577.23|575.03|577.02|574.82|0
1643045990000|2022-01-24 17:39:50|576.41|574.21|575.99|573.79|576.82|574.62|575.79|573.59|0
1643046000000|2022-01-24 17:40:00|577.85|575.65|578.46|576.26|578.88|576.68|577.85|575.65|0
1643046010000|2022-01-24 17:40:10|577.64|575.44|581.35|579.15|581.35|579.15|577.64|575.44|0
1643046020000|2022-01-24 17:40:20|582.38|580.18|581.76|579.56|583.32|581.12|581.76|579.56|0
1643046030000|2022-01-24 17:40:30|582.49|580.29|581.76|579.56|582.7|580.5|581.04|578.84|0
1643046040000|2022-01-24 17:40:40|582.7|580.5|582.59|580.39|583.42|581.22|582.59|580.39|0
1643046050000|2022-01-24 17:40:50|582.38|580.18|580.73|578.53|582.38|580.18|580.73|578.53|0
1643046060000|2022-01-24 17:41:00|581.35|579.15|581.76|579.56|582.38|580.18|581.35|579.15|0
1643046070000|2022-01-24 17:41:10|580.52|578.32|581.35|579.15|581.35|579.15|580.52|578.32|0
1643046080000|2022-01-24 17:41:20|582.8|580.6|581.14|578.94|582.8|580.6|581.14|578.94|0
1643046090000|2022-01-24 17:41:30|580.11|577.91|578.57|576.37|580.11|577.91|578.57|576.37|0
1643046100000|2022-01-24 17:41:40|578.26|576.06|577.23|575.03|578.26|576.06|577.23|575.03|0
1643046110000|2022-01-24 17:41:50|578.46|576.26|577.43|575.23|578.46|576.26|577.43|575.23|0
1643046120000|2022-01-24 17:42:00|577.85|575.65|574.97|572.77|577.85|575.65|574.97|572.77|0
1643046130000|2022-01-24 17:42:10|573.73|571.53|571.89|569.69|573.73|571.53|571.89|569.69|0
1643046140000|2022-01-24 17:42:20|571.68|569.48|570.45|568.25|571.68|569.48|570.45|568.25|0
1643046150000|2022-01-24 17:42:30|569.23|567.03|567.59|565.39|569.23|567.03|566.98|564.78|0
1643046160000|2022-01-24 17:42:40|567.39|565.19|566.77|564.57|567.39|565.19|566.16|563.96|0
1643046170000|2022-01-24 17:42:50|565.75|563.55|565.35|563.15|565.75|563.55|565.35|563.15|0
1643046180000|2022-01-24 17:43:00|563.92|561.72|564.12|561.92|564.12|561.92|563.21|561.01|0
1643046190000|2022-01-24 17:43:10|563.92|561.72|564.12|561.92|564.53|562.33|563.92|561.72|0
1643046200000|2022-01-24 17:43:20|568.41|566.21|568.2|566|568.41|566.21|567.59|565.39|0
1643046210000|2022-01-24 17:43:30|567.59|565.39|566.98|564.78|567.59|565.39|566.37|564.17|0
1643046220000|2022-01-24 17:43:40|564.94|562.74|563.51|561.31|565.35|563.15|563.1|560.9|0
1643046230000|2022-01-24 17:43:50|562.7|560.5|562.9|560.7|563.72|561.52|562.7|560.5|0
1643046240000|2022-01-24 17:44:00|564.12|561.92|564.33|562.13|564.94|562.74|564.12|561.92|0
1643046250000|2022-01-24 17:44:10|565.55|563.35|564.73|562.53|565.55|563.35|563.51|561.31|0
1643046260000|2022-01-24 17:44:20|564.12|561.92|563.92|561.72|564.12|561.92|563.1|560.9|0
1643046270000|2022-01-24 17:44:30|564.53|562.33|564.53|562.33|564.73|562.53|564.53|562.33|0
1643046280000|2022-01-24 17:44:40|565.96|563.76|566.57|564.37|567.29|565.09|565.96|563.76|0
1643046290000|2022-01-24 17:44:50|567.18|564.98|565.35|563.15|567.18|564.98|565.35|563.15|0
1643046300000|2022-01-24 17:45:00|564.43|562.23|565.14|562.94|565.14|562.94|563.72|561.52|0
1643046310000|2022-01-24 17:45:10|564.53|562.33|564.33|562.13|565.35|563.15|564.33|562.13|0
1643046320000|2022-01-24 17:45:20|564.73|562.53|563.1|560.9|564.73|562.53|563.1|560.9|0
1643046330000|2022-01-24 17:45:30|562.9|560.7|563.31|561.11|563.71|561.51|562.9|560.7|0
1643046340000|2022-01-24 17:45:40|562.9|560.7|563.1|560.9|563.41|561.21|562.9|560.7|0
1643046350000|2022-01-24 17:45:50|562.49|560.29|564.73|562.53|564.73|562.53|562.49|560.29|0
1643046360000|2022-01-24 17:46:00|563.1|560.9|562.29|560.09|563.1|560.9|562.29|560.09|0
1643046370000|2022-01-24 17:46:10|561.68|559.48|561.68|559.48|561.88|559.68|561.68|559.48|0
1643046380000|2022-01-24 17:46:20|561.48|559.28|561.07|558.87|561.48|559.28|560.87|558.67|0
1643046390000|2022-01-24 17:46:30|562.8|560.6|562.9|560.7|562.9|560.7|562.49|560.29|0
1643046400000|2022-01-24 17:46:40|563.31|561.11|561.48|559.28|563.31|561.11|561.48|559.28|0
1643046410000|2022-01-24 17:46:50|561.79|559.59|562.29|560.09|562.29|560.09|561.79|559.59|0
1643046420000|2022-01-24 17:47:00|561.68|559.48|561.58|559.38|561.88|559.68|561.58|559.38|0
1643046430000|2022-01-24 17:47:10|561.07|558.87|560.26|558.06|561.07|558.87|559.85|557.65|0
1643046440000|2022-01-24 17:47:20|560.66|558.46|560.26|558.06|560.66|558.46|559.85|557.65|0
1643046450000|2022-01-24 17:47:30|560.46|558.26|561.68|559.48|561.68|559.48|560.46|558.26|0
1643046460000|2022-01-24 17:47:40|561.48|559.28|559.55|557.35|561.48|559.28|559.55|557.35|0
1643046470000|2022-01-24 17:47:50|558.63|556.43|559.24|557.04|559.24|557.04|558.63|556.43|0
1643046480000|2022-01-24 17:48:00|560.26|558.06|560.66|558.46|561.27|559.07|560.26|558.06|0
1643046490000|2022-01-24 17:48:10|561.68|559.48|561.88|559.68|562.09|559.89|561.68|559.48|0
1643046500000|2022-01-24 17:48:20|562.9|560.7|563.01|560.81|563.31|561.11|562.8|560.6|0
1643046510000|2022-01-24 17:48:30|563.41|561.21|564.73|562.53|565.86|563.66|563.41|561.21|0
1643046520000|2022-01-24 17:48:40|564.53|562.33|563.1|560.9|564.53|562.33|562.9|560.7|0
1643046530000|2022-01-24 17:48:50|562.09|559.89|561.88|559.68|562.7|560.5|561.88|559.68|0
1643046540000|2022-01-24 17:49:00|561.78|559.58|562.09|559.89|562.29|560.09|561.78|559.58|0
1643046550000|2022-01-24 17:49:10|561.68|559.48|561.17|558.97|561.68|559.48|561.07|558.87|0
1643046560000|2022-01-24 17:49:20|561.68|559.48|562.49|560.29|562.9|560.7|561.68|559.48|0
1643046570000|2022-01-24 17:49:30|562.7|560.5|563.1|560.9|563.31|561.11|562.49|560.29|0
1643046580000|2022-01-24 17:49:40|562.8|560.6|563.1|560.9|563.1|560.9|562.7|560.5|0
1643046590000|2022-01-24 17:49:50|562.49|560.29|561.07|558.87|562.49|560.29|560.66|558.46|0
1643046600000|2022-01-24 17:50:00|562.09|559.89|565.14|562.94|565.14|562.94|562.09|559.89|0
1643046610000|2022-01-24 17:50:10|564.94|562.74|566.98|564.78|566.98|564.78|564.94|562.74|0
1643046620000|2022-01-24 17:50:20|567.18|564.98|564.73|562.53|567.18|564.98|564.73|562.53|0
1643046630000|2022-01-24 17:50:30|565.14|562.94|563.92|561.72|565.14|562.94|563.1|560.9|0
1643046640000|2022-01-24 17:50:40|564.12|561.92|565.14|562.94|565.14|562.94|564.12|561.92|0
1643046650000|2022-01-24 17:50:50|565.34|563.14|563.92|561.72|565.34|563.14|563.92|561.72|0
1643046660000|2022-01-24 17:51:00|563.31|561.11|561.27|559.07|563.31|561.11|561.27|559.07|0
1643046670000|2022-01-24 17:51:10|560.87|558.67|558.94|556.74|560.97|558.77|558.94|556.74|0
1643046680000|2022-01-24 17:51:20|558.84|556.64|555.8|553.6|558.84|556.64|555.8|553.6|0
1643046690000|2022-01-24 17:51:30|555.59|553.39|555.7|553.5|556.61|554.41|555.39|553.19|0
1643046700000|2022-01-24 17:51:40|556|553.8|556.81|554.61|556.81|554.61|556|553.8|0
1643046710000|2022-01-24 17:51:50|556.61|554.41|554.18|551.98|556.61|554.41|554.18|551.98|0
1643046720000|2022-01-24 17:52:00|553.17|550.97|556.61|554.41|556.61|554.41|553.17|550.97|0
1643046730000|2022-01-24 17:52:10|556.2|554|556.4|554.2|556.4|554.2|555.8|553.6|0
1643046740000|2022-01-24 17:52:20|556.61|554.41|556.61|554.41|556.61|554.41|556|553.8|0
1643046750000|2022-01-24 17:52:30|555.39|553.19|553.37|551.17|555.39|553.19|553.37|551.17|0
1643046760000|2022-01-24 17:52:40|552.87|550.67|552.47|550.27|552.87|550.67|552.36|550.16|0
1643046770000|2022-01-24 17:52:50|551.15|548.95|551.15|548.95|551.35|549.15|551.15|548.95|0
1643046780000|2022-01-24 17:53:00|550.95|548.75|552.16|549.96|552.16|549.96|550.95|548.75|0
1643046790000|2022-01-24 17:53:10|552.87|550.67|551.96|549.76|552.87|550.67|550.95|548.75|0
1643046800000|2022-01-24 17:53:20|551.75|549.55|551.96|549.76|552.56|550.36|551.75|549.55|0
1643046810000|2022-01-24 17:53:30|552.26|550.06|552.16|549.96|553.27|551.07|552.16|549.96|0
1643046820000|2022-01-24 17:53:40|552.36|550.16|552.97|550.77|552.97|550.77|552.16|549.96|0
1643046830000|2022-01-24 17:53:50|552.76|550.56|551.46|549.26|553.17|550.97|551.46|549.26|0
1643046840000|2022-01-24 17:54:00|552.26|550.06|552.36|550.16|552.36|550.16|552.26|550.06|0
1643046850000|2022-01-24 17:54:10|551.96|549.76|551.46|549.26|551.96|549.76|551.15|548.95|0
1643046860000|2022-01-24 17:54:20|550.75|548.55|549.34|547.14|550.75|548.55|549.34|547.14|0
1643046870000|2022-01-24 17:54:30|549.54|547.34|548.73|546.53|549.54|547.34|548.53|546.33|0
1643046880000|2022-01-24 17:54:40|547.63|545.43|547.73|545.53|548.13|545.93|547.53|545.33|0
1643046890000|2022-01-24 17:54:50|547.93|545.73|547.93|545.73|549.04|546.84|547.33|545.13|0
1643046900000|2022-01-24 17:55:00|547.53|545.33|549.74|547.54|549.74|547.54|547.33|545.13|0
1643046910000|2022-01-24 17:55:10|549.14|546.94|548.93|546.73|549.14|546.94|548.53|546.33|0
1643046920000|2022-01-24 17:55:20|548.33|546.13|549.34|547.14|549.34|547.14|548.33|546.13|0
1643046930000|2022-01-24 17:55:30|548.33|546.13|548.73|546.53|548.73|546.53|548.03|545.83|0
1643046940000|2022-01-24 17:55:40|548.33|546.13|545.32|543.12|548.33|546.13|545.32|543.12|0
1643046950000|2022-01-24 17:55:50|545.12|542.92|545.52|543.32|546.72|544.52|545.12|542.92|0
1643046960000|2022-01-24 17:56:00|546.52|544.32|547.12|544.92|547.12|544.92|546.52|544.32|0
1643046970000|2022-01-24 17:56:10|546.32|544.12|545.52|543.32|547.12|544.92|545.52|543.32|0
1643046980000|2022-01-24 17:56:20|547.06|544.86|540.97|538.77|547.06|544.86|540.47|538.27|0
1643046990000|2022-01-24 17:56:30|542.39|540.19|539.76|537.56|542.39|540.19|539.76|537.56|0
1643047000000|2022-01-24 17:56:40|539.55|537.35|539.35|537.15|539.55|537.35|539.15|536.95|0
1643047010000|2022-01-24 17:56:50|539.55|537.35|539.76|537.56|540.16|537.96|539.15|536.95|0
1643047020000|2022-01-24 17:57:00|540.77|538.57|542.39|540.19|542.39|540.19|540.77|538.57|0
1643047030000|2022-01-24 17:57:10|542.6|540.4|541.38|539.18|542.6|540.4|541.38|539.18|0
1643047040000|2022-01-24 17:57:20|541.48|539.28|540.37|538.17|541.99|539.79|540.37|538.17|0
1643047050000|2022-01-24 17:57:30|540.77|538.57|540.37|538.17|540.97|538.77|540.16|537.96|0
1643047060000|2022-01-24 17:57:40|542.19|539.99|541.99|539.79|542.19|539.99|541.99|539.79|0
1643047070000|2022-01-24 17:57:50|542.8|540.6|543.41|541.21|543.82|541.62|542.8|540.6|0
1643047080000|2022-01-24 17:58:00|544.13|541.93|544.94|542.74|544.94|542.74|544.13|541.93|0
1643047090000|2022-01-24 17:58:10|543.72|541.52|543.21|541.01|543.72|541.52|542.19|539.99|0
1643047100000|2022-01-24 17:58:20|543.82|541.62|542.6|540.4|543.82|541.62|542.19|539.99|0
1643047110000|2022-01-24 17:58:30|541.99|539.79|542.19|539.99|542.39|540.19|541.78|539.58|0
1643047120000|2022-01-24 17:58:40|543.21|541.01|544.63|542.43|544.63|542.43|543.21|541.01|0
1643047130000|2022-01-24 17:58:50|544.94|542.74|546.46|544.26|546.46|544.26|544.94|542.74|0
1643047140000|2022-01-24 17:59:00|546.26|544.06|543.82|541.62|546.26|544.06|543.82|541.62|0
1643047150000|2022-01-24 17:59:10|544.22|542.02|546.67|544.47|546.67|544.47|544.22|542.02|0
1643047160000|2022-01-24 17:59:20|547.48|545.28|547.69|545.49|548.09|545.89|547.48|545.28|0
1643047170000|2022-01-24 17:59:30|547.89|545.69|549.22|547.02|549.22|547.02|547.69|545.49|0
1643047180000|2022-01-24 17:59:40|548.5|546.3|546.46|544.26|548.5|546.3|546.46|544.26|0
1643047190000|2022-01-24 17:59:50|547.28|545.08|546.67|544.47|547.69|545.49|546.67|544.47|0
1643047200000|2022-01-24 18:00:00|546.98|544.78|545.65|543.45|546.98|544.78|545.65|543.45|0
1643047210000|2022-01-24 18:00:10|545.14|542.94|544.02|541.82|545.14|542.94|544.02|541.82|0
1643047220000|2022-01-24 18:00:20|544.63|542.43|544.43|542.23|545.24|543.04|544.43|542.23|0
1643047230000|2022-01-24 18:00:30|545.14|542.94|545.85|543.65|545.85|543.65|544.63|542.43|0
1643047240000|2022-01-24 18:00:40|545.75|543.55|544.63|542.43|545.75|543.55|544.63|542.43|0
1643047250000|2022-01-24 18:00:50|544.22|542.02|544.02|541.82|544.22|542.02|543.61|541.41|0
1643047260000|2022-01-24 18:01:00|544.43|542.23|548.3|546.1|548.3|546.1|544.43|542.23|0
1643047270000|2022-01-24 18:01:10|547.48|545.28|547.48|545.28|548.5|546.3|547.38|545.18|0
1643047280000|2022-01-24 18:01:20|548.3|546.1|548.91|546.71|548.91|546.71|548.3|546.1|0
1643047290000|2022-01-24 18:01:30|548.5|546.3|549.93|547.73|549.93|547.73|548.5|546.3|0
1643047300000|2022-01-24 18:01:40|547.89|545.69|548.5|546.3|548.5|546.3|547.89|545.69|0
1643047310000|2022-01-24 18:01:50|548.91|546.71|551.06|548.86|551.06|548.86|548.91|546.71|0
1643047320000|2022-01-24 18:02:00|551.36|549.16|550.54|548.34|551.36|549.16|550.54|548.34|0
1643047330000|2022-01-24 18:02:10|550.75|548.55|546.67|544.47|550.75|548.55|546.67|544.47|0
1643047340000|2022-01-24 18:02:20|547.89|545.69|549.32|547.12|549.32|547.12|547.48|545.28|0
1643047350000|2022-01-24 18:02:30|549.11|546.91|548.5|546.3|549.73|547.53|548.5|546.3|0
1643047360000|2022-01-24 18:02:40|548.09|545.89|549.11|546.91|549.11|546.91|548.09|545.89|0
1643047370000|2022-01-24 18:02:50|547.07|544.87|545.24|543.04|547.68|545.48|545.24|543.04|0
1643047380000|2022-01-24 18:03:00|545.85|543.65|546.36|544.16|546.36|544.16|545.55|543.35|0
1643047390000|2022-01-24 18:03:10|547.28|545.08|547.48|545.28|547.48|545.28|546.36|544.16|0
1643047400000|2022-01-24 18:03:20|548.5|546.3|547.89|545.69|548.71|546.51|547.68|545.48|0
1643047410000|2022-01-24 18:03:30|547.68|545.48|548.7|546.5|548.7|546.5|547.68|545.48|0
1643047420000|2022-01-24 18:03:40|548.3|546.1|548.7|546.5|549.11|546.91|548.3|546.1|0
1643047430000|2022-01-24 18:03:50|548.91|546.71|546.46|544.26|548.91|546.71|546.46|544.26|0
1643047440000|2022-01-24 18:04:00|546.87|544.67|547.89|545.69|547.89|545.69|546.87|544.67|0
1643047450000|2022-01-24 18:04:10|548.91|546.71|548.5|546.3|549.42|547.22|548.4|546.2|0
1643047460000|2022-01-24 18:04:20|546.97|544.77|545.85|543.65|546.97|544.77|545.85|543.65|0
1643047470000|2022-01-24 18:04:30|544.42|542.22|543.61|541.41|544.83|542.63|543.61|541.41|0
1643047480000|2022-01-24 18:04:40|543.72|541.52|544.42|542.22|544.42|542.22|543.2|541|0
1643047490000|2022-01-24 18:04:50|545.04|542.84|542.39|540.19|545.04|542.84|542.39|540.19|0
1643047500000|2022-01-24 18:05:00|542.8|540.6|544.02|541.82|544.63|542.43|542.8|540.6|0
1643047510000|2022-01-24 18:05:10|543.2|541|544.63|542.43|544.83|542.63|543.2|541|0
1643047520000|2022-01-24 18:05:20|545.85|543.65|546.46|544.26|546.46|544.26|545.65|543.45|0
1643047530000|2022-01-24 18:05:30|546.87|544.67|543.81|541.61|546.87|544.67|543.81|541.61|0
1643047540000|2022-01-24 18:05:40|544.63|542.43|544.42|542.22|544.83|542.63|544.42|542.22|0
1643047550000|2022-01-24 18:05:50|544.83|542.63|545.44|543.24|545.44|543.24|544.22|542.02|0
1643047560000|2022-01-24 18:06:00|546.87|544.67|545.24|543.04|547.28|545.08|545.24|543.04|0
1643047570000|2022-01-24 18:06:10|543.81|541.61|545.03|542.83|545.03|542.83|543.81|541.61|0
1643047580000|2022-01-24 18:06:20|545.24|543.04|543.81|541.61|545.24|543.04|543.81|541.61|0
1643047590000|2022-01-24 18:06:30|542.19|539.99|542.59|540.39|543.2|541|542.19|539.99|0
1643047600000|2022-01-24 18:06:40|542.19|539.99|540.97|538.77|542.19|539.99|540.97|538.77|0
1643047610000|2022-01-24 18:06:50|541.17|538.97|538.94|536.74|541.17|538.97|538.94|536.74|0
1643047620000|2022-01-24 18:07:00|538.64|536.44|538.13|535.93|538.64|536.44|538.13|535.93|0
1643047630000|2022-01-24 18:07:10|536.92|534.72|535.21|533.01|536.92|534.72|535.21|533.01|0
1643047640000|2022-01-24 18:07:20|535.3|533.1|534.29|532.09|535.3|533.1|534.29|532.09|0
1643047650000|2022-01-24 18:07:30|534.9|532.7|537.12|534.92|537.12|534.92|534.9|532.7|0
1643047660000|2022-01-24 18:07:40|535.51|533.31|534.7|532.5|535.51|533.31|534.09|531.89|0
1643047670000|2022-01-24 18:07:50|533.49|531.29|531.88|529.68|533.49|531.29|531.88|529.68|0
1643047680000|2022-01-24 18:08:00|531.47|529.27|531.47|529.27|531.47|529.27|531.18|528.98|0
1643047690000|2022-01-24 18:08:10|531.07|528.87|531.47|529.27|531.67|529.47|531.07|528.87|0
1643047700000|2022-01-24 18:08:20|531.07|528.87|528.66|526.46|531.07|528.87|528.66|526.46|0
1643047710000|2022-01-24 18:08:30|529.86|527.66|528.96|526.76|529.86|527.66|528.96|526.76|0
1643047720000|2022-01-24 18:08:40|529.17|526.97|527.46|525.26|529.17|526.97|527.25|525.05|0
1643047730000|2022-01-24 18:08:50|527.25|525.05|527.86|525.66|527.86|525.66|527.25|525.05|0
1643047740000|2022-01-24 18:09:00|528.66|526.46|529.46|527.26|529.46|527.26|528.66|526.46|0
1643047750000|2022-01-24 18:09:10|530.07|527.87|530.17|527.97|530.27|528.07|529.86|527.66|0
1643047760000|2022-01-24 18:09:20|530.27|528.07|531.27|529.07|531.27|529.07|530.27|528.07|0
1643047770000|2022-01-24 18:09:30|530.47|528.27|531.07|528.87|531.78|529.58|530.47|528.27|0
1643047780000|2022-01-24 18:09:40|531.67|529.47|532.48|530.28|532.48|530.28|531.67|529.47|0
1643047790000|2022-01-24 18:09:50|533.29|531.09|533.08|530.88|533.69|531.49|533.08|530.88|0
1643047800000|2022-01-24 18:10:00|532.99|530.79|532.88|530.68|533.29|531.09|532.68|530.48|0
1643047810000|2022-01-24 18:10:10|531.88|529.68|530.37|528.17|531.88|529.68|530.06|527.86|0
1643047820000|2022-01-24 18:10:20|529.86|527.66|530.67|528.47|530.67|528.47|529.86|527.66|0
1643047830000|2022-01-24 18:10:30|529.97|527.77|530.67|528.47|530.67|528.47|529.97|527.77|0
1643047840000|2022-01-24 18:10:40|530.87|528.67|529.26|527.06|530.97|528.77|529.26|527.06|0
1643047850000|2022-01-24 18:10:50|529.06|526.86|530.06|527.86|530.57|528.37|529.06|526.86|0
1643047860000|2022-01-24 18:11:00|530.27|528.07|532.28|530.08|532.28|530.08|530.27|528.07|0
1643047870000|2022-01-24 18:11:10|532.68|530.48|532.28|530.08|532.68|530.48|532.28|530.08|0
1643047880000|2022-01-24 18:11:20|531.17|528.97|530.37|528.17|531.17|528.97|530.37|528.17|0
1643047890000|2022-01-24 18:11:30|530.27|528.07|530.87|528.67|531.07|528.87|530.27|528.07|0
1643047900000|2022-01-24 18:11:40|531.47|529.27|531.78|529.58|531.78|529.58|531.38|529.18|0
1643047910000|2022-01-24 18:11:50|531.07|528.87|530.67|528.47|531.07|528.87|530.47|528.27|0
1643047920000|2022-01-24 18:12:00|530.87|528.67|532.68|530.48|532.68|530.48|530.27|528.07|0
1643047930000|2022-01-24 18:12:10|532.38|530.18|535.1|532.9|535.1|532.9|532.38|530.18|0
1643047940000|2022-01-24 18:12:20|534.09|531.89|533.69|531.49|534.7|532.5|533.69|531.49|0
1643047950000|2022-01-24 18:12:30|533.28|531.08|533.28|531.08|533.28|531.08|532.68|530.48|0
1643047960000|2022-01-24 18:12:40|533.19|530.99|533.28|531.08|533.59|531.39|533.08|530.88|0
1643047970000|2022-01-24 18:12:50|532.08|529.88|531.87|529.67|532.08|529.88|531.87|529.67|0
1643047980000|2022-01-24 18:13:00|529.46|527.26|530.06|527.86|530.67|528.47|529.46|527.26|0
1643047990000|2022-01-24 18:13:10|530.57|528.37|531.27|529.07|531.27|529.07|530.57|528.37|0
1643048000000|2022-01-24 18:13:20|530.47|528.27|529.86|527.66|530.47|528.27|529.86|527.66|0
1643048010000|2022-01-24 18:13:30|529.26|527.06|527.45|525.25|529.26|527.06|527.45|525.25|0
1643048020000|2022-01-24 18:13:40|527.85|525.65|528.46|526.26|528.46|526.26|527.45|525.25|0
1643048030000|2022-01-24 18:13:50|528.66|526.46|527.05|524.85|528.66|526.46|526.85|524.65|0
1643048040000|2022-01-24 18:14:00|526.96|524.76|525.65|523.45|526.96|524.76|525.65|523.45|0
1643048050000|2022-01-24 18:14:10|526.05|523.85|525.75|523.55|526.05|523.85|525.65|523.45|0
1643048060000|2022-01-24 18:14:20|525.15|522.95|525.85|523.65|525.85|523.65|525.15|522.95|0
1643048070000|2022-01-24 18:14:30|527.25|525.05|526.45|524.25|527.25|525.05|526.45|524.25|0
1643048080000|2022-01-24 18:14:40|526.15|523.95|526.05|523.85|526.15|523.95|526.05|523.85|0
1643048090000|2022-01-24 18:14:50|524.85|522.65|524.85|522.65|525.15|522.95|524.85|522.65|0
1643048100000|2022-01-24 18:15:00|525.25|523.05|523.45|521.25|525.25|523.05|523.45|521.25|0
1643048110000|2022-01-24 18:15:10|524.65|522.45|526.05|523.85|526.05|523.85|524.65|522.45|0
1643048120000|2022-01-24 18:15:20|526.55|524.35|526.65|524.45|526.65|524.45|526.55|524.35|0
1643048130000|2022-01-24 18:15:30|525.65|523.45|524.85|522.65|525.65|523.45|524.85|522.65|0
1643048140000|2022-01-24 18:15:40|525.45|523.25|525.65|523.45|526.25|524.05|525.45|523.25|0
1643048150000|2022-01-24 18:15:50|525.85|523.65|525.25|523.05|525.85|523.65|525.25|523.05|0
1643048160000|2022-01-24 18:16:00|525.15|522.95|524.65|522.45|525.25|523.05|524.65|522.45|0
1643048170000|2022-01-24 18:16:10|524.85|522.65|522.25|520.05|524.85|522.65|522.25|520.05|0
1643048180000|2022-01-24 18:16:20|521.85|519.65|523.15|520.95|523.15|520.95|521.85|519.65|0
1643048190000|2022-01-24 18:16:30|523.65|521.45|523.65|521.45|523.85|521.65|523.45|521.25|0
1643048200000|2022-01-24 18:16:40|522.95|520.75|522.25|520.05|522.95|520.75|522.25|520.05|0
1643048210000|2022-01-24 18:16:50|522.65|520.45|521.85|519.65|522.65|520.45|521.85|519.65|0
1643048220000|2022-01-24 18:17:00|520.45|518.25|520.45|518.25|520.45|518.25|520.06|517.86|0
1643048230000|2022-01-24 18:17:10|522.49|520.29|519.02|516.82|522.89|520.69|519.02|516.82|0
1643048240000|2022-01-24 18:17:20|518.82|516.62|515.6|513.4|518.82|516.62|515.6|513.4|0
1643048250000|2022-01-24 18:17:30|515.4|513.2|516.55|514.35|516.55|514.35|515.4|513.2|0
1643048260000|2022-01-24 18:17:40|515.35|513.15|517.36|515.16|517.36|515.16|515.35|513.15|0
1643048270000|2022-01-24 18:17:50|517.56|515.36|517.96|515.76|518.96|516.76|517.56|515.36|0
1643048280000|2022-01-24 18:18:00|517.76|515.56|518.76|516.56|518.76|516.56|517.76|515.56|0
1643048290000|2022-01-24 18:18:10|519.16|516.96|518.16|515.96|519.16|516.96|518.16|515.96|0
1643048300000|2022-01-24 18:18:20|517.96|515.76|516.75|514.55|517.96|515.76|516.35|514.15|0
1643048310000|2022-01-24 18:18:30|518.16|515.96|517.56|515.36|518.16|515.96|517.56|515.36|0
1643048320000|2022-01-24 18:18:40|517.96|515.76|518.76|516.56|518.76|516.56|517.96|515.76|0
1643048330000|2022-01-24 18:18:50|517.76|515.56|517.35|515.15|518.76|516.56|517.35|515.15|0
1643048340000|2022-01-24 18:19:00|516.26|514.06|516.15|513.95|516.26|514.06|515.55|513.35|0
1643048350000|2022-01-24 18:19:10|516.26|514.06|515.95|513.75|516.26|514.06|515.75|513.55|0
1643048360000|2022-01-24 18:19:20|515.55|513.35|515.06|512.86|515.55|513.35|514.95|512.75|0
1643048370000|2022-01-24 18:19:30|514.35|512.15|514.15|511.95|514.35|512.15|514.15|511.95|0
1643048380000|2022-01-24 18:19:40|513.76|511.56|514.75|512.55|514.75|512.55|513.76|511.56|0
1643048390000|2022-01-24 18:19:50|514.55|512.35|514.75|512.55|514.75|512.55|513.95|511.75|0
1643048400000|2022-01-24 18:20:00|515.15|512.95|514.75|512.55|515.55|513.35|514.55|512.35|0
1643048410000|2022-01-24 18:20:10|514.35|512.15|513.95|511.75|514.55|512.35|513.95|511.75|0
1643048420000|2022-01-24 18:20:20|513.75|511.55|513.95|511.75|514.15|511.95|513.75|511.55|0
1643048430000|2022-01-24 18:20:30|515.55|513.35|516.06|513.86|516.15|513.95|515.55|513.35|0
1643048440000|2022-01-24 18:20:40|517.46|515.26|518.76|516.56|518.76|516.56|517.46|515.26|0
1643048450000|2022-01-24 18:20:50|518.66|516.46|520.36|518.16|520.47|518.27|518.66|516.46|0
1643048460000|2022-01-24 18:21:00|519.26|517.06|520.36|518.16|520.56|518.36|519.26|517.06|0
1643048470000|2022-01-24 18:21:10|521.37|519.17|522.57|520.37|522.57|520.37|520.76|518.56|0
1643048480000|2022-01-24 18:21:20|522.98|520.78|523.78|521.58|523.78|521.58|522.98|520.78|0
1643048490000|2022-01-24 18:21:30|523.98|521.78|523.58|521.38|524.99|522.79|523.38|521.18|0
1643048500000|2022-01-24 18:21:40|522.77|520.57|521.57|519.37|522.77|520.57|521.57|519.37|0
1643048510000|2022-01-24 18:21:50|522.57|520.37|520.36|518.16|522.57|520.37|520.36|518.16|0
1643048520000|2022-01-24 18:22:00|520.96|518.76|520.16|517.96|520.96|518.76|519.96|517.76|0
1643048530000|2022-01-24 18:22:10|521.57|519.37|520.16|517.96|521.57|519.37|520.16|517.96|0
1643048540000|2022-01-24 18:22:20|520.76|518.56|520.36|518.16|521.17|518.97|520.36|518.16|0
1643048550000|2022-01-24 18:22:30|521.97|519.77|521.77|519.57|521.97|519.77|521.77|519.57|0
1643048560000|2022-01-24 18:22:40|522.17|519.97|521.57|519.37|522.37|520.17|521.57|519.37|0
1643048570000|2022-01-24 18:22:50|519.76|517.56|518.96|516.76|519.96|517.76|518.96|516.76|0
1643048580000|2022-01-24 18:23:00|518.56|516.36|520.36|518.16|520.36|518.16|518.56|516.36|0
1643048590000|2022-01-24 18:23:10|520.56|518.36|521.37|519.17|521.37|519.17|520.36|518.16|0
1643048600000|2022-01-24 18:23:20|521.97|519.77|522.37|520.17|522.57|520.37|521.97|519.77|0
1643048610000|2022-01-24 18:23:30|523.08|520.88|523.58|521.38|523.58|521.38|522.98|520.78|0
1643048620000|2022-01-24 18:23:40|524.49|522.29|525.8|523.6|525.8|523.6|524.49|522.29|0
1643048630000|2022-01-24 18:23:50|526|523.8|526.2|524|526.4|524.2|526|523.8|0
1643048640000|2022-01-24 18:24:00|527.31|525.11|526.6|524.4|527.31|525.11|525.8|523.6|0
1643048650000|2022-01-24 18:24:10|527.01|524.81|527.82|525.62|527.82|525.62|526.81|524.61|0
1643048660000|2022-01-24 18:24:20|528.62|526.42|529.23|527.03|529.23|527.03|527.82|525.62|0
1643048670000|2022-01-24 18:24:30|529.03|526.83|529.43|527.23|529.84|527.64|529.03|526.83|0
1643048680000|2022-01-24 18:24:40|529.84|527.64|530.24|528.04|530.24|528.04|529.84|527.64|0
1643048690000|2022-01-24 18:24:50|531.46|529.26|531.66|529.46|531.66|529.46|531.05|528.85|0
1643048700000|2022-01-24 18:25:00|531.86|529.66|531.66|529.46|531.86|529.66|531.66|529.46|0
1643048710000|2022-01-24 18:25:10|531.46|529.26|530.45|528.25|531.46|529.26|529.03|526.83|0
1643048720000|2022-01-24 18:25:20|529.43|527.23|528.83|526.63|529.43|527.23|528.42|526.22|0
1643048730000|2022-01-24 18:25:30|528.62|526.42|526.6|524.4|528.62|526.42|526.6|524.4|0
1643048740000|2022-01-24 18:25:40|526.8|524.6|528.02|525.82|528.02|525.82|525.8|523.6|0
1643048750000|2022-01-24 18:25:50|528.62|526.42|530.45|528.25|530.45|528.25|528.62|526.42|0
1643048760000|2022-01-24 18:26:00|529.43|527.23|527.01|524.81|529.43|527.23|527.01|524.81|0
1643048770000|2022-01-24 18:26:10|527.21|525.01|530.04|527.84|530.04|527.84|527.01|524.81|0
1643048780000|2022-01-24 18:26:20|531.97|529.77|531.77|529.57|531.97|529.77|531.46|529.26|0
1643048790000|2022-01-24 18:26:30|531.86|529.66|534.1|531.9|534.41|532.21|531.86|529.66|0
1643048800000|2022-01-24 18:26:40|533.69|531.49|534.3|532.1|534.61|532.41|533.69|531.49|0
1643048810000|2022-01-24 18:26:50|534.1|531.9|532.88|530.68|534.1|531.9|532.38|530.18|0
1643048820000|2022-01-24 18:27:00|534.3|532.1|533.89|531.69|534.3|532.1|533.08|530.88|0
1643048830000|2022-01-24 18:27:10|533.08|530.88|534.1|531.9|534.1|531.9|533.08|530.88|0
1643048840000|2022-01-24 18:27:20|533.69|531.49|533.59|531.39|533.69|531.49|533.28|531.08|0
1643048850000|2022-01-24 18:27:30|532.98|530.78|535.93|533.73|535.93|533.73|532.98|530.78|0
1643048860000|2022-01-24 18:27:40|536.74|534.54|537.15|534.95|537.15|534.95|536.24|534.04|0
1643048870000|2022-01-24 18:27:50|537.35|535.15|538.07|535.87|538.07|535.87|537.35|535.15|0
1643048880000|2022-01-24 18:28:00|537.87|535.67|536.13|533.93|537.87|535.67|536.13|533.93|0
1643048890000|2022-01-24 18:28:10|536.03|533.83|536.95|534.75|536.95|534.75|536.03|533.83|0
1643048900000|2022-01-24 18:28:20|534.5|532.3|534.1|531.9|535.72|533.52|534.1|531.9|0
1643048910000|2022-01-24 18:28:30|534.3|532.1|532.54|530.34|534.3|532.1|532.54|530.34|0
1643048920000|2022-01-24 18:28:40|530.7|528.5|532.88|530.68|533.49|531.29|530.7|528.5|0
1643048930000|2022-01-24 18:28:50|533.9|531.7|535.31|533.11|535.31|533.11|533.69|531.49|0
1643048940000|2022-01-24 18:29:00|535.51|533.31|534.2|532|535.51|533.31|534.2|532|0
1643048950000|2022-01-24 18:29:10|533.29|531.09|534.7|532.5|534.7|532.5|533.29|531.09|0
1643048960000|2022-01-24 18:29:20|533.9|531.7|534.3|532.1|535.11|532.91|533.9|531.7|0
1643048970000|2022-01-24 18:29:30|534.91|532.71|534.5|532.3|534.91|532.71|534.5|532.3|0
1643048980000|2022-01-24 18:29:40|535.11|532.91|536.32|534.12|536.43|534.23|535.11|532.91|0
1643048990000|2022-01-24 18:29:50|536.53|534.33|538.35|536.15|538.35|536.15|536.53|534.33|0
1643049000000|2022-01-24 18:30:00|538.55|536.35|538.55|536.35|538.66|536.46|538.55|536.35|0
1643049010000|2022-01-24 18:30:10|537.95|535.75|538.55|536.35|538.55|536.35|536.73|534.53|0
1643049020000|2022-01-24 18:30:20|539.37|537.17|537.13|534.93|539.37|537.17|537.13|534.93|0
1643049030000|2022-01-24 18:30:30|535.72|533.52|534.61|532.41|535.72|533.52|534.61|532.41|0
1643049040000|2022-01-24 18:30:40|534.1|531.9|534.1|531.9|534.1|531.9|532.48|530.28|0
1643049050000|2022-01-24 18:30:50|533.49|531.29|531.67|529.47|533.49|531.29|531.67|529.47|0
1643049060000|2022-01-24 18:31:00|533.29|531.09|533.09|530.89|534.1|531.9|533.09|530.89|0
1643049070000|2022-01-24 18:31:10|532.48|530.28|530.87|528.67|532.68|530.48|530.87|528.67|0
1643049080000|2022-01-24 18:31:20|530.66|528.46|531.27|529.07|531.27|529.07|530.06|527.86|0
1643049090000|2022-01-24 18:31:30|530.87|528.67|530.87|528.67|531.37|529.17|530.87|528.67|0
1643049100000|2022-01-24 18:31:40|530.66|528.46|530.46|528.26|530.66|528.46|529.36|527.16|0
1643049110000|2022-01-24 18:31:50|530.97|528.77|531.07|528.87|531.67|529.47|530.97|528.77|0
1643049120000|2022-01-24 18:32:00|531.17|528.97|531.37|529.17|531.47|529.27|530.66|528.46|0
1643049130000|2022-01-24 18:32:10|532.48|530.28|533.19|530.99|533.19|530.99|532.28|530.08|0
1643049140000|2022-01-24 18:32:20|534.3|532.1|534.1|531.9|534.7|532.5|534|531.8|0
1643049150000|2022-01-24 18:32:30|534.91|532.71|535.21|533.01|535.92|533.72|534.91|532.71|0
1643049160000|2022-01-24 18:32:40|534.91|532.71|533.09|530.89|535.11|532.91|533.09|530.89|0
1643049170000|2022-01-24 18:32:50|532.88|530.68|531.47|529.27|532.88|530.68|531.47|529.27|0
1643049180000|2022-01-24 18:33:00|530.46|528.26|526.84|524.64|530.46|528.26|526.84|524.64|0
1643049190000|2022-01-24 18:33:10|526.44|524.24|525.03|522.83|526.44|524.24|524.83|522.63|0
1643049200000|2022-01-24 18:33:20|524.83|522.63|522.83|520.63|524.83|522.63|522.83|520.63|0
1643049210000|2022-01-24 18:33:30|523.23|521.03|522.63|520.43|523.43|521.23|522.63|520.43|0
1643049220000|2022-01-24 18:33:40|523.43|521.23|523.73|521.53|523.73|521.53|523.43|521.23|0
1643049230000|2022-01-24 18:33:50|523.83|521.63|526.03|523.83|526.03|523.83|523.83|521.63|0
1643049240000|2022-01-24 18:34:00|526.24|524.04|524.43|522.23|526.34|524.14|524.43|522.23|0
1643049250000|2022-01-24 18:34:10|524.03|521.83|522.83|520.63|524.23|522.03|522.83|520.63|0
1643049260000|2022-01-24 18:34:20|523.03|520.83|523.23|521.03|523.63|521.43|522.83|520.63|0
1643049270000|2022-01-24 18:34:30|524.23|522.03|524.33|522.13|524.63|522.43|523.83|521.63|0
1643049280000|2022-01-24 18:34:40|524.63|522.43|523.03|520.83|524.63|522.43|523.03|520.83|0
1643049290000|2022-01-24 18:34:50|522.04|519.84|521.68|519.48|522.04|519.84|521.28|519.08|0
1643049300000|2022-01-24 18:35:00|522.47|520.27|522.87|520.67|522.87|520.67|522.47|520.27|0
1643049310000|2022-01-24 18:35:10|524.87|522.67|524.67|522.47|525.47|523.27|524.67|522.47|0
1643049320000|2022-01-24 18:35:20|523.47|521.27|523.87|521.67|523.87|521.67|523.47|521.27|0
1643049330000|2022-01-24 18:35:30|524.07|521.87|524.07|521.87|524.07|521.87|523.27|521.07|0
1643049340000|2022-01-24 18:35:40|524.47|522.27|526.98|524.78|526.98|524.78|524.47|522.27|0
1643049350000|2022-01-24 18:35:50|527.48|525.28|527.18|524.98|527.48|525.28|526.67|524.47|0
1643049360000|2022-01-24 18:36:00|526.67|524.47|526.47|524.27|526.67|524.47|526.07|523.87|0
1643049370000|2022-01-24 18:36:10|527.48|525.28|529.39|527.19|529.99|527.79|527.48|525.28|0
1643049380000|2022-01-24 18:36:20|529.79|527.59|530.59|528.39|530.59|528.39|529.79|527.59|0
1643049390000|2022-01-24 18:36:30|531.29|529.09|529.48|527.28|531.29|529.09|529.48|527.28|0
1643049400000|2022-01-24 18:36:40|530.49|528.29|529.88|527.68|530.49|528.29|529.68|527.48|0
1643049410000|2022-01-24 18:36:50|529.68|527.48|529.68|527.48|529.68|527.48|529.48|527.28|0
1643049420000|2022-01-24 18:37:00|529.59|527.39|532.1|529.9|533.31|531.11|529.59|527.39|0
1643049430000|2022-01-24 18:37:10|532.9|530.7|533.51|531.31|533.51|531.31|532.7|530.5|0
1643049440000|2022-01-24 18:37:20|534.31|532.11|533.71|531.51|534.72|532.52|533.71|531.51|0
1643049450000|2022-01-24 18:37:30|533.91|531.71|533.31|531.11|533.91|531.71|533.31|531.11|0
1643049460000|2022-01-24 18:37:40|530.69|528.49|531.09|528.89|531.29|529.09|530.69|528.49|0
1643049470000|2022-01-24 18:37:50|531.6|529.4|531.49|529.29|531.9|529.7|531.49|529.29|0
1643049480000|2022-01-24 18:38:00|531.09|528.89|529.99|527.79|531.09|528.89|529.99|527.79|0
1643049490000|2022-01-24 18:38:10|529.68|527.48|529.28|527.08|529.68|527.48|528.08|525.88|0
1643049500000|2022-01-24 18:38:20|529.88|527.68|531.09|528.89|531.09|528.89|529.88|527.68|0
1643049510000|2022-01-24 18:38:30|530.29|528.09|530.09|527.89|530.29|528.09|530.09|527.89|0
1643049520000|2022-01-24 18:38:40|529.08|526.88|528.98|526.78|529.08|526.88|527.68|525.48|0
1643049530000|2022-01-24 18:38:50|529.08|526.88|526.78|524.58|529.08|526.88|526.78|524.58|0
1643049540000|2022-01-24 18:39:00|526.47|524.27|524.87|522.67|526.47|524.27|524.87|522.67|0
1643049550000|2022-01-24 18:39:10|524.47|522.27|523.47|521.27|524.47|522.27|523.47|521.27|0
1643049560000|2022-01-24 18:39:20|524.27|522.07|524.47|522.27|524.47|522.27|524.07|521.87|0
1643049570000|2022-01-24 18:39:30|525.07|522.87|522.87|520.67|525.07|522.87|522.87|520.67|0
1643049580000|2022-01-24 18:39:40|522.38|520.18|522.47|520.27|522.47|520.27|521.87|519.67|0
1643049590000|2022-01-24 18:39:50|521.58|519.38|521.67|519.47|521.87|519.67|520.88|518.68|0
1643049600000|2022-01-24 18:40:00|520.88|518.68|521.47|519.27|521.47|519.27|520.88|518.68|0
1643049610000|2022-01-24 18:40:10|521.38|519.18|524.07|521.87|524.07|521.87|521.38|519.18|0
1643049620000|2022-01-24 18:40:20|524.87|522.67|524.67|522.47|524.87|522.67|523.67|521.47|0
1643049630000|2022-01-24 18:40:30|524.87|522.67|525.37|523.17|525.67|523.47|524.87|522.67|0
1643049640000|2022-01-24 18:40:40|524.87|522.67|525.07|522.87|525.07|522.87|524.67|522.47|0
1643049650000|2022-01-24 18:40:50|524.87|522.67|524.67|522.47|524.87|522.67|524.67|522.47|0
1643049660000|2022-01-24 18:41:00|523.47|521.27|523.87|521.67|523.87|521.67|523.47|521.27|0
1643049670000|2022-01-24 18:41:10|524.37|522.17|527.47|525.27|527.47|525.27|524.37|522.17|0
1643049680000|2022-01-24 18:41:20|526.87|524.67|526.07|523.87|527.47|525.27|526.07|523.87|0
1643049690000|2022-01-24 18:41:30|525.47|523.27|523.27|521.07|525.47|523.27|523.27|521.07|0
1643049700000|2022-01-24 18:41:40|523.47|521.27|523.87|521.67|524.37|522.17|523.47|521.27|0
1643049710000|2022-01-24 18:41:50|524.67|522.47|525.07|522.87|525.07|522.87|523.87|521.67|0
1643049720000|2022-01-24 18:42:00|525.67|523.47|525.87|523.67|525.87|523.67|525.07|522.87|0
1643049730000|2022-01-24 18:42:10|527.27|525.07|528.28|526.08|528.28|526.08|526.07|523.87|0
1643049740000|2022-01-24 18:42:20|527.88|525.68|527.47|525.27|528.28|526.08|527.47|525.27|0
1643049750000|2022-01-24 18:42:30|526.67|524.47|526.27|524.07|527.07|524.87|526.27|524.07|0
1643049760000|2022-01-24 18:42:40|525.27|523.07|527.27|525.07|527.27|525.07|525.27|523.07|0
1643049770000|2022-01-24 18:42:50|526.58|524.38|524.07|521.87|526.58|524.38|524.07|521.87|0
1643049780000|2022-01-24 18:43:00|524.17|521.97|522.97|520.77|524.37|522.17|522.87|520.67|0
1643049790000|2022-01-24 18:43:10|523.07|520.87|523.87|521.67|523.87|521.67|523.07|520.87|0
1643049800000|2022-01-24 18:43:20|523.67|521.47|523.27|521.07|523.67|521.47|522.67|520.47|0
1643049810000|2022-01-24 18:43:30|523.87|521.67|524.67|522.47|524.67|522.47|523.87|521.67|0
1643049820000|2022-01-24 18:43:40|525.47|523.27|525.87|523.67|525.87|523.67|524.67|522.47|0
1643049830000|2022-01-24 18:43:50|525.47|523.27|525.77|523.57|525.77|523.57|525.47|523.27|0
1643049840000|2022-01-24 18:44:00|525.47|523.27|530.49|528.29|530.49|528.29|525.47|523.27|0
1643049850000|2022-01-24 18:44:10|530.69|528.49|531.89|529.69|532.5|530.3|530.69|528.49|0
1643049860000|2022-01-24 18:44:20|531.09|528.89|532.09|529.89|532.7|530.5|530.49|528.29|0
1643049870000|2022-01-24 18:44:30|531.89|529.69|530.49|528.29|531.89|529.69|530.49|528.29|0
1643049880000|2022-01-24 18:44:40|530.28|528.08|529.48|527.28|530.28|528.08|529.38|527.18|0
1643049890000|2022-01-24 18:44:50|529.08|526.88|529.68|527.48|529.68|527.48|528.48|526.28|0
1643049900000|2022-01-24 18:45:00|529.18|526.98|527.27|525.07|529.18|526.98|527.27|525.07|0
1643049910000|2022-01-24 18:45:10|525.77|523.57|524.87|522.67|525.77|523.57|524.57|522.37|0
1643049920000|2022-01-24 18:45:20|525.47|523.27|523.27|521.07|525.47|523.27|523.27|521.07|0
1643049930000|2022-01-24 18:45:30|523.37|521.17|522.37|520.17|523.87|521.67|522.37|520.17|0
1643049940000|2022-01-24 18:45:40|522.87|520.67|522.87|520.67|522.87|520.67|522.47|520.27|0
1643049950000|2022-01-24 18:45:50|523.27|521.07|523.27|521.07|524.57|522.37|523.27|521.07|0
1643049960000|2022-01-24 18:46:00|522.87|520.67|520.08|517.88|523.07|520.87|520.08|517.88|0
1643049970000|2022-01-24 18:46:10|518.68|516.48|518.88|516.68|519.08|516.88|518.68|516.48|0
1643049980000|2022-01-24 18:46:20|518.48|516.28|518.09|515.89|518.68|516.48|517.69|515.49|0
1643049990000|2022-01-24 18:46:30|517.49|515.29|518.29|516.09|518.29|516.09|517.29|515.09|0
1643050000000|2022-01-24 18:46:40|517.69|515.49|517.09|514.89|517.69|515.49|516.89|514.69|0
1643050010000|2022-01-24 18:46:50|516.69|514.49|517.29|515.09|517.29|515.09|516.69|514.49|0
1643050020000|2022-01-24 18:47:00|518.28|516.08|518.09|515.89|518.48|516.28|518.09|515.89|0
1643050030000|2022-01-24 18:47:10|518.28|516.08|517.69|515.49|518.48|516.28|517.69|515.49|0
1643050040000|2022-01-24 18:47:20|517.89|515.69|519.88|517.68|519.88|517.68|517.89|515.69|0
1643050050000|2022-01-24 18:47:30|518.88|516.68|519.28|517.08|519.28|517.08|518.88|516.68|0
1643050060000|2022-01-24 18:47:40|519.08|516.88|517.89|515.69|519.08|516.88|517.89|515.69|0
1643050070000|2022-01-24 18:47:50|518.48|516.28|517.89|515.69|518.48|516.28|517.69|515.49|0
1643050080000|2022-01-24 18:48:00|518.48|516.28|517.89|515.69|519.18|516.98|517.89|515.69|0
1643050090000|2022-01-24 18:48:10|518.39|516.19|519.28|517.08|519.28|517.08|518.39|516.19|0
1643050100000|2022-01-24 18:48:20|518.68|516.48|518.68|516.48|519.48|517.28|518.68|516.48|0
1643050110000|2022-01-24 18:48:30|517.29|515.09|516.8|514.6|517.29|515.09|516.3|514.1|0
1643050120000|2022-01-24 18:48:40|517.09|514.89|517.29|515.09|517.49|515.29|516.5|514.3|0
1643050130000|2022-01-24 18:48:50|518.09|515.89|517.99|515.79|518.68|516.48|517.89|515.69|0
1643050140000|2022-01-24 18:49:00|518.09|515.89|516.89|514.69|518.09|515.89|516.89|514.69|0
1643050150000|2022-01-24 18:49:10|516.69|514.49|513.72|511.52|516.69|514.49|513.23|511.03|0
1643050160000|2022-01-24 18:49:20|513.32|511.12|512.93|510.73|513.72|511.52|512.93|510.73|0
1643050170000|2022-01-24 18:49:30|513.32|511.12|512.93|510.73|513.32|511.12|512.93|510.73|0
1643050180000|2022-01-24 18:49:40|512.63|510.43|512.13|509.93|512.63|510.43|511.74|509.54|0
1643050190000|2022-01-24 18:49:50|511.54|509.34|511.15|508.95|511.54|509.34|511.15|508.95|0
1643050200000|2022-01-24 18:50:00|510.36|508.16|511.34|509.14|511.34|509.14|509.17|506.97|0
1643050210000|2022-01-24 18:50:10|511.15|508.95|510.95|508.75|511.74|509.54|510.95|508.75|0
1643050220000|2022-01-24 18:50:20|510.36|508.16|509.57|507.37|510.36|508.16|509.27|507.07|0
1643050230000|2022-01-24 18:50:30|508.38|506.18|508.19|505.99|509.37|507.17|508.19|505.99|0
1643050240000|2022-01-24 18:50:40|507.79|505.59|507.3|505.1|507.79|505.59|507.2|505|0
1643050250000|2022-01-24 18:50:50|507.59|505.39|507|504.8|507.79|505.59|507|504.8|0
1643050260000|2022-01-24 18:51:00|507.4|505.2|507.4|505.2|507.59|505.39|506.81|504.61|0
1643050270000|2022-01-24 18:51:10|507.79|505.59|507.59|505.39|507.79|505.59|507.59|505.39|0
1643050280000|2022-01-24 18:51:20|508.19|505.99|507.99|505.79|508.38|506.18|507.99|505.79|0
1643050290000|2022-01-24 18:51:30|508.19|505.99|508.38|506.18|508.38|506.18|507.79|505.59|0
1643050300000|2022-01-24 18:51:40|508.19|505.99|508.19|505.99|508.78|506.58|508.19|505.99|0
1643050310000|2022-01-24 18:51:50|508.58|506.38|511.64|509.44|511.64|509.44|508.58|506.38|0
1643050320000|2022-01-24 18:52:00|510.55|508.35|512.93|510.73|512.93|510.73|510.55|508.35|0
1643050330000|2022-01-24 18:52:10|511.94|509.74|512.53|510.33|512.63|510.43|511.94|509.74|0
1643050340000|2022-01-24 18:52:20|512.83|510.63|511.74|509.54|512.83|510.63|511.74|509.54|0
1643050350000|2022-01-24 18:52:30|511.94|509.74|511.94|509.74|512.13|509.93|511.94|509.74|0
1643050360000|2022-01-24 18:52:40|511.74|509.54|511.94|509.74|513.52|511.32|511.74|509.54|0
1643050370000|2022-01-24 18:52:50|512.53|510.33|510.16|507.96|512.53|510.33|510.16|507.96|0
1643050380000|2022-01-24 18:53:00|509.67|507.47|508.48|506.28|509.67|507.47|508.48|506.28|0
1643050390000|2022-01-24 18:53:10|509.27|507.07|510.26|508.06|510.26|508.06|508.68|506.48|0
1643050400000|2022-01-24 18:53:20|509.57|507.37|512.33|510.13|512.33|510.13|509.57|507.37|0
1643050410000|2022-01-24 18:53:30|511.74|509.54|512.04|509.84|512.04|509.84|511.34|509.14|0
1643050420000|2022-01-24 18:53:40|511.34|509.14|510.16|507.96|511.34|509.14|510.16|507.96|0
1643050430000|2022-01-24 18:53:50|510.75|508.55|509.96|507.76|511.34|509.14|509.96|507.76|0
1643050440000|2022-01-24 18:54:00|511.14|508.94|508.38|506.18|511.14|508.94|508.38|506.18|0
1643050450000|2022-01-24 18:54:10|507.99|505.79|507.7|505.5|508.18|505.98|507.7|505.5|0
1643050460000|2022-01-24 18:54:20|506.61|504.41|504.94|502.74|506.61|504.41|504.94|502.74|0
1643050470000|2022-01-24 18:54:30|505.43|503.23|505.63|503.43|505.82|503.62|505.43|503.23|0
1643050480000|2022-01-24 18:54:40|505.43|503.23|507.2|505|507.2|505|505.04|502.84|0
1643050490000|2022-01-24 18:54:50|507|504.8|506.51|504.31|507|504.8|506.51|504.31|0
1643050500000|2022-01-24 18:55:00|506.61|504.41|505.23|503.03|506.61|504.41|505.23|503.03|0
1643050510000|2022-01-24 18:55:10|505.43|503.23|501.89|499.69|505.43|503.23|501.89|499.69|0
1643050520000|2022-01-24 18:55:20|501.5|499.3|502.11|499.91|502.11|499.91|500.53|498.33|0
1643050530000|2022-01-24 18:55:30|501.86|499.66|502.16|499.96|502.56|500.36|501.86|499.66|0
1643050540000|2022-01-24 18:55:40|501.36|499.16|501.76|499.56|501.76|499.56|501.36|499.16|0
1643050550000|2022-01-24 18:55:50|502.16|499.96|501.96|499.76|502.16|499.96|501.76|499.56|0
1643050560000|2022-01-24 18:56:00|503.35|501.15|503.75|501.55|504.55|502.35|503.35|501.15|0
1643050570000|2022-01-24 18:56:10|504.35|502.15|503.75|501.55|504.35|502.15|503.35|501.15|0
1643050580000|2022-01-24 18:56:20|501.96|499.76|501.71|499.51|502.11|499.91|501.56|499.36|0
1643050590000|2022-01-24 18:56:30|503.21|501.01|501.47|499.27|503.21|501.01|501.47|499.27|0
1643050600000|2022-01-24 18:56:40|501.27|499.07|500.48|498.28|501.27|499.07|499.88|497.68|0
1643050610000|2022-01-24 18:56:50|499.68|497.48|499.99|497.79|500.28|498.08|499.68|497.48|0
1643050620000|2022-01-24 18:57:00|501.07|498.87|501.47|499.27|501.47|499.27|500.68|498.48|0
1643050630000|2022-01-24 18:57:10|501.67|499.47|501.47|499.27|501.67|499.47|501.47|499.27|0
1643050640000|2022-01-24 18:57:20|502.17|499.97|499.68|497.48|502.17|499.97|499.68|497.48|0
1643050650000|2022-01-24 18:57:30|499.29|497.09|500.28|498.08|500.28|498.08|499.29|497.09|0
1643050660000|2022-01-24 18:57:40|500.48|498.28|500.28|498.08|500.78|498.58|500.28|498.08|0
1643050670000|2022-01-24 18:57:50|500.48|498.28|500.08|497.88|500.48|498.28|500.08|497.88|0
1643050680000|2022-01-24 18:58:00|499.88|497.68|498.3|496.1|499.88|497.68|497.9|495.7|0
1643050690000|2022-01-24 18:58:10|498.1|495.9|497.5|495.3|498.1|495.9|497.5|495.3|0
1643050700000|2022-01-24 18:58:20|498.49|496.29|499.49|497.29|500.28|498.08|498.3|496.1|0
1643050710000|2022-01-24 18:58:30|500.28|498.08|501.18|498.98|501.18|498.98|500.28|498.08|0
1643050720000|2022-01-24 18:58:40|500.68|498.48|499.88|497.68|500.78|498.58|499.88|497.68|0
1643050730000|2022-01-24 18:58:50|500.08|497.88|500.38|498.18|500.58|498.38|500.08|497.88|0
1643050740000|2022-01-24 18:59:00|499.29|497.09|498.89|496.69|499.49|497.29|498.89|496.69|0
1643050750000|2022-01-24 18:59:10|499.09|496.89|497.41|495.21|499.09|496.89|497.41|495.21|0
1643050760000|2022-01-24 18:59:20|497.5|495.3|497.11|494.91|498.1|495.9|497.11|494.91|0
1643050770000|2022-01-24 18:59:30|497.5|495.3|495.92|493.72|497.5|495.3|495.92|493.72|0
1643050780000|2022-01-24 18:59:40|495.72|493.52|495.13|492.93|495.72|493.52|494.93|492.73|0
1643050790000|2022-01-24 18:59:50|495.33|493.13|495.33|493.13|495.53|493.33|495.13|492.93|0
1643050800000|2022-01-24 19:00:00|495.13|492.93|495.43|493.23|495.53|493.33|495.13|492.93|0
1643050810000|2022-01-24 19:00:10|495.13|492.93|492.76|490.56|495.13|492.93|491.78|489.58|0
1643050820000|2022-01-24 19:00:20|493.06|490.86|491.58|489.38|493.06|490.86|491.58|489.38|0
1643050830000|2022-01-24 19:00:30|491.78|489.58|491.68|489.48|492.37|490.17|491.68|489.48|0
1643050840000|2022-01-24 19:00:40|491.98|489.78|490.99|488.79|491.98|489.78|490.4|488.2|0
1643050850000|2022-01-24 19:00:50|490.6|488.4|491.68|489.48|491.78|489.58|490.6|488.4|0
1643050860000|2022-01-24 19:01:00|492.08|489.88|491.78|489.58|492.37|490.17|491.78|489.58|0
1643050870000|2022-01-24 19:01:10|491.38|489.18|490.2|488|491.78|489.58|490.2|488|0
1643050880000|2022-01-24 19:01:20|489.61|487.41|488.44|486.24|489.61|487.41|488.44|486.24|0
1643050890000|2022-01-24 19:01:30|488.83|486.63|488.04|485.84|488.93|486.73|488.04|485.84|0
1643050900000|2022-01-24 19:01:40|487.65|485.45|488.04|485.84|488.63|486.43|487.65|485.45|0
1643050910000|2022-01-24 19:01:50|487.56|485.36|487.85|485.65|487.85|485.65|487.56|485.36|0
1643050920000|2022-01-24 19:02:00|487.46|485.26|484.91|482.71|487.46|485.26|484.91|482.71|0
1643050930000|2022-01-24 19:02:10|485.01|482.81|485.5|483.3|485.5|483.3|485.01|482.81|0
1643050940000|2022-01-24 19:02:20|484.52|482.32|484.62|482.42|484.62|482.42|483.74|481.54|0
1643050950000|2022-01-24 19:02:30|484.03|481.83|484.52|482.32|484.71|482.51|484.03|481.83|0
1643050960000|2022-01-24 19:02:40|482.37|480.17|482.37|480.17|482.57|480.37|482.37|480.17|0
1643050970000|2022-01-24 19:02:50|481.98|479.78|481.98|479.78|482.57|480.37|481.98|479.78|0
1643050980000|2022-01-24 19:03:00|479.39|477.19|482.13|479.93|482.13|479.93|479.39|477.19|0
1643050990000|2022-01-24 19:03:10|482.92|480.72|484.5|482.3|485.09|482.89|482.92|480.72|0
1643051000000|2022-01-24 19:03:20|485.48|483.28|485.68|483.48|486.27|484.07|485.48|483.28|0
1643051010000|2022-01-24 19:03:30|485.87|483.67|486.46|484.26|486.46|484.26|485.87|483.67|0
1643051020000|2022-01-24 19:03:40|485.87|483.67|487.16|484.96|487.16|484.96|485.87|483.67|0
1643051030000|2022-01-24 19:03:50|485.28|483.08|485.68|483.48|485.87|483.67|485.09|482.89|0
1643051040000|2022-01-24 19:04:00|484.89|482.69|487.84|485.64|487.84|485.64|484.89|482.69|0
1643051050000|2022-01-24 19:04:10|486.96|484.76|489.03|486.83|489.03|486.83|486.96|484.76|0
1643051060000|2022-01-24 19:04:20|490.21|488.01|490.61|488.41|490.61|488.41|489.22|487.02|0
1643051070000|2022-01-24 19:04:30|489.62|487.42|492.19|489.99|492.19|489.99|489.62|487.42|0
1643051080000|2022-01-24 19:04:40|489.82|487.62|491.4|489.2|491.4|489.2|489.82|487.62|0
1643051090000|2022-01-24 19:04:50|490.61|488.41|490.21|488.01|491.79|489.59|490.21|488.01|0
1643051100000|2022-01-24 19:05:00|490.8|488.6|490.21|488.01|491.5|489.3|490.21|488.01|0
1643051110000|2022-01-24 19:05:10|487.84|485.64|488.24|486.04|489.42|487.22|487.84|485.64|0
1643051120000|2022-01-24 19:05:20|487.35|485.15|488.24|486.04|488.24|486.04|487.35|485.15|0
1643051130000|2022-01-24 19:05:30|488.43|486.23|488.83|486.63|489.82|487.62|488.43|486.23|0
1643051140000|2022-01-24 19:05:40|490.21|488.01|489.42|487.22|490.21|488.01|489.42|487.22|0
1643051150000|2022-01-24 19:05:50|488.83|486.63|489.42|487.22|489.42|487.22|488.83|486.63|0
1643051160000|2022-01-24 19:06:00|489.82|487.62|488.83|486.63|489.82|487.62|488.83|486.63|0
1643051170000|2022-01-24 19:06:10|487.65|485.45|487.94|485.74|487.94|485.74|486.66|484.46|0
1643051180000|2022-01-24 19:06:20|487.84|485.64|486.46|484.26|488.83|486.63|486.46|484.26|0
1643051190000|2022-01-24 19:06:30|487.05|484.85|486.46|484.26|487.35|485.15|486.46|484.26|0
1643051200000|2022-01-24 19:06:40|487.25|485.05|486.46|484.26|487.65|485.45|486.17|483.97|0
1643051210000|2022-01-24 19:06:50|487.05|484.85|487.94|485.74|487.94|485.74|487.05|484.85|0
1643051220000|2022-01-24 19:07:00|487.45|485.25|489.92|487.72|489.92|487.72|487.16|484.96|0
1643051230000|2022-01-24 19:07:10|489.03|486.83|489.92|487.72|490.21|488.01|489.03|486.83|0
1643051240000|2022-01-24 19:07:20|488.04|485.84|488.73|486.53|488.93|486.73|488.04|485.84|0
1643051250000|2022-01-24 19:07:30|489.03|486.83|488.14|485.94|489.13|486.93|488.14|485.94|0
1643051260000|2022-01-24 19:07:40|488.04|485.84|487.25|485.05|488.04|485.84|487.25|485.05|0
1643051270000|2022-01-24 19:07:50|486.86|484.66|485.87|483.67|486.86|484.66|485.68|483.48|0
1643051280000|2022-01-24 19:08:00|486.27|484.07|486.86|484.66|486.86|484.66|486.27|484.07|0
1643051290000|2022-01-24 19:08:10|487.25|485.05|486.86|484.66|487.55|485.35|486.86|484.66|0
1643051300000|2022-01-24 19:08:20|486.66|484.46|487.45|485.25|487.45|485.25|486.66|484.46|0
1643051310000|2022-01-24 19:08:30|488.54|486.34|489.62|487.42|490.01|487.81|488.54|486.34|0
1643051320000|2022-01-24 19:08:40|488.63|486.43|487.64|485.44|488.63|486.43|487.64|485.44|0
1643051330000|2022-01-24 19:08:50|487.05|484.85|487.64|485.44|487.64|485.44|486.86|484.66|0
1643051340000|2022-01-24 19:09:00|488.24|486.04|488.63|486.43|489.03|486.83|488.24|486.04|0
1643051350000|2022-01-24 19:09:10|488.54|486.34|484.1|481.9|488.54|486.34|484.1|481.9|0
1643051360000|2022-01-24 19:09:20|484.3|482.1|484.89|482.69|484.89|482.69|484.1|481.9|0
1643051370000|2022-01-24 19:09:30|485.87|483.67|486.07|483.87|486.17|483.97|485.67|483.47|0
1643051380000|2022-01-24 19:09:40|486.27|484.07|486.17|483.97|486.86|484.66|486.17|483.97|0
1643051390000|2022-01-24 19:09:50|486.76|484.56|487.64|485.44|487.64|485.44|486.17|483.97|0
1643051400000|2022-01-24 19:10:00|487.05|484.85|485.67|483.47|487.05|484.85|485.28|483.08|0
1643051410000|2022-01-24 19:10:10|484.89|482.69|483.71|481.51|484.89|482.69|482.92|480.72|0
1643051420000|2022-01-24 19:10:20|483.12|480.92|484.3|482.1|484.3|482.1|482.34|480.14|0
1643051430000|2022-01-24 19:10:30|483.42|481.22|482.73|480.53|483.42|481.22|481.94|479.74|0
1643051440000|2022-01-24 19:10:40|483.51|481.31|483.91|481.71|484.49|482.29|483.51|481.31|0
1643051450000|2022-01-24 19:10:50|484.69|482.49|486.46|484.26|486.46|484.26|483.22|481.02|0
1643051460000|2022-01-24 19:11:00|487.05|484.85|486.86|484.66|487.45|485.25|486.86|484.66|0
1643051470000|2022-01-24 19:11:10|488.34|486.14|488.24|486.04|489.42|487.22|488.24|486.04|0
1643051480000|2022-01-24 19:11:20|488.43|486.23|488.63|486.43|488.73|486.53|488.43|486.23|0
1643051490000|2022-01-24 19:11:30|490.01|487.81|488.83|486.63|490.01|487.81|488.73|486.53|0
1643051500000|2022-01-24 19:11:40|488.63|486.43|489.42|487.22|489.42|487.22|488.63|486.43|0
1643051510000|2022-01-24 19:11:50|490.21|488.01|487.45|485.25|490.21|488.01|487.25|485.05|0
1643051520000|2022-01-24 19:12:00|488.43|486.23|490.9|488.7|490.9|488.7|488.43|486.23|0
1643051530000|2022-01-24 19:12:10|491.89|489.69|493.18|490.98|494.17|491.97|491.89|489.69|0
1643051540000|2022-01-24 19:12:20|493.57|491.37|495.66|493.46|495.66|493.46|493.57|491.37|0
1643051550000|2022-01-24 19:12:30|495.36|493.16|496.75|494.55|496.75|494.55|495.16|492.96|0
1643051560000|2022-01-24 19:12:40|495.96|493.76|497.75|495.55|497.75|495.55|495.96|493.76|0
1643051570000|2022-01-24 19:12:50|496.75|494.55|498.34|496.14|498.65|496.45|496.75|494.55|0
1643051580000|2022-01-24 19:13:00|498.65|496.45|496.65|494.45|498.65|496.45|496.65|494.45|0
1643051590000|2022-01-24 19:13:10|496.55|494.35|498.94|496.74|498.94|496.74|496.55|494.35|0
1643051600000|2022-01-24 19:13:20|500.34|498.14|501.13|498.93|501.53|499.33|500.34|498.14|0
1643051610000|2022-01-24 19:13:30|500.93|498.73|502.33|500.13|502.33|500.13|500.73|498.53|0
1643051620000|2022-01-24 19:13:40|502.04|499.84|503.13|500.93|503.13|500.93|501.93|499.73|0
1643051630000|2022-01-24 19:13:50|502.73|500.53|503.33|501.13|503.33|501.13|502.24|500.04|0
1643051640000|2022-01-24 19:14:00|501.93|499.73|501.73|499.53|501.93|499.73|501.04|498.84|0
1643051650000|2022-01-24 19:14:10|500.93|498.73|502.33|500.13|503.53|501.33|500.93|498.73|0
1643051660000|2022-01-24 19:14:20|499.74|497.54|500.53|498.33|500.53|498.33|499.74|497.54|0
1643051670000|2022-01-24 19:14:30|500.73|498.53|500.84|498.64|501.13|498.93|500.34|498.14|0
1643051680000|2022-01-24 19:14:40|500.93|498.73|501.33|499.13|502.33|500.13|500.73|498.53|0
1643051690000|2022-01-24 19:14:50|501.44|499.24|501.53|499.33|501.53|499.33|500.14|497.94|0
1643051700000|2022-01-24 19:15:00|501.13|498.93|498.74|496.54|501.13|498.93|498.74|496.54|0
1643051710000|2022-01-24 19:15:10|498.25|496.05|496.65|494.45|498.25|496.05|496.65|494.45|0
1643051720000|2022-01-24 19:15:20|499.94|497.74|501.33|499.13|501.33|499.13|499.84|497.64|0
1643051730000|2022-01-24 19:15:30|499.74|497.54|500.14|497.94|500.14|497.94|499.54|497.34|0
1643051740000|2022-01-24 19:15:40|500.33|498.13|501.93|499.73|501.93|499.73|500.33|498.13|0
1643051750000|2022-01-24 19:15:50|502.53|500.33|502.64|500.44|502.73|500.53|502.44|500.24|0
1643051760000|2022-01-24 19:16:00|501.73|499.53|500.14|497.94|501.73|499.53|499.74|497.54|0
1643051770000|2022-01-24 19:16:10|500.53|498.33|502.13|499.93|502.13|499.93|500.53|498.33|0
1643051780000|2022-01-24 19:16:20|502.44|500.24|502.64|500.44|503.33|501.13|502.44|500.24|0
1643051790000|2022-01-24 19:16:30|502.73|500.53|504.04|501.84|504.04|501.84|502.73|500.53|0
1643051800000|2022-01-24 19:16:40|504.44|502.24|504.93|502.73|504.93|502.73|503.93|501.73|0
1643051810000|2022-01-24 19:16:50|505.53|503.33|506.54|504.34|506.54|504.34|504.73|502.53|0
1643051820000|2022-01-24 19:17:00|505.53|503.33|503.73|501.53|505.53|503.33|503.53|501.33|0
1643051830000|2022-01-24 19:17:10|503.84|501.64|503.44|501.24|503.93|501.73|503.44|501.24|0
1643051840000|2022-01-24 19:17:20|505.53|503.33|505.53|503.33|506.34|504.14|505.53|503.33|0
1643051850000|2022-01-24 19:17:30|506.14|503.94|504.93|502.73|506.14|503.94|504.13|501.93|0
1643051860000|2022-01-24 19:17:40|505.13|502.93|504.13|501.93|505.13|502.93|503.53|501.33|0
1643051870000|2022-01-24 19:17:50|503.33|501.13|501.93|499.73|503.33|501.13|501.93|499.73|0
1643051880000|2022-01-24 19:18:00|503.03|500.83|503.93|501.73|504.93|502.73|503.03|500.83|0
1643051890000|2022-01-24 19:18:10|504.44|502.24|505.44|503.24|505.73|503.53|504.33|502.13|0
1643051900000|2022-01-24 19:18:20|505.53|503.33|507.94|505.74|507.94|505.74|505.53|503.33|0
1643051910000|2022-01-24 19:18:30|507.74|505.54|507.54|505.34|508.14|505.94|507.54|505.34|0
1643051920000|2022-01-24 19:18:40|506.64|504.44|506.44|504.24|506.94|504.74|506.44|504.24|0
1643051930000|2022-01-24 19:18:50|506.34|504.14|504.13|501.93|506.64|504.44|504.13|501.93|0
1643051940000|2022-01-24 19:19:00|505.13|502.93|504.03|501.83|505.13|502.93|503.43|501.23|0
1643051950000|2022-01-24 19:19:10|503.73|501.53|502.73|500.53|503.73|501.53|502.73|500.53|0
1643051960000|2022-01-24 19:19:20|502.03|499.83|501.93|499.73|502.53|500.33|501.93|499.73|0
1643051970000|2022-01-24 19:19:30|502.63|500.43|504.13|501.93|504.53|502.33|502.63|500.43|0
1643051980000|2022-01-24 19:19:40|504.93|502.73|503.83|501.63|505.13|502.93|503.63|501.43|0
1643051990000|2022-01-24 19:19:50|504.73|502.53|505.04|502.84|505.04|502.84|504.44|502.24|0
1643052000000|2022-01-24 19:20:00|506.74|504.54|505.64|503.44|506.74|504.54|505.64|503.44|0
1643052010000|2022-01-24 19:20:10|506.69|504.49|504.5|502.3|506.69|504.49|504.5|502.3|0
1643052020000|2022-01-24 19:20:20|503.41|501.21|502.04|499.84|503.41|501.21|502.04|499.84|0
1643052030000|2022-01-24 19:20:30|501.74|499.54|501.14|498.94|501.94|499.74|501.14|498.94|0
1643052040000|2022-01-24 19:20:40|500.75|498.55|499.95|497.75|500.75|498.55|499.95|497.75|0
1643052050000|2022-01-24 19:20:50|500.05|497.85|502.04|499.84|502.04|499.84|500.05|497.85|0
1643052060000|2022-01-24 19:21:00|501.74|499.54|502.84|500.64|502.84|500.64|501.74|499.54|0
1643052070000|2022-01-24 19:21:10|503.33|501.13|504.63|502.43|504.73|502.53|503.33|501.13|0
1643052080000|2022-01-24 19:21:20|504.53|502.33|505.33|503.13|505.33|503.13|504.53|502.33|0
1643052090000|2022-01-24 19:21:30|505.13|502.93|507.33|505.13|507.33|505.13|504.33|502.13|0
1643052100000|2022-01-24 19:21:40|506.73|504.53|508.73|506.53|508.73|506.53|506.73|504.53|0
1643052110000|2022-01-24 19:21:50|509.13|506.93|509.93|507.73|509.93|507.73|508.93|506.73|0
1643052120000|2022-01-24 19:22:00|511.33|509.13|508.93|506.73|511.33|509.13|508.93|506.73|0
1643052130000|2022-01-24 19:22:10|508.53|506.33|507.73|505.53|508.53|506.33|507.53|505.33|0
1643052140000|2022-01-24 19:22:20|507.93|505.73|509.23|507.03|509.53|507.33|507.93|505.73|0
1643052150000|2022-01-24 19:22:30|509.43|507.23|510.83|508.63|510.83|508.63|509.43|507.23|0
1643052160000|2022-01-24 19:22:40|510.73|508.53|513.34|511.14|513.34|511.14|510.73|508.53|0
1643052170000|2022-01-24 19:22:50|513.14|510.94|514.95|512.75|514.95|512.75|513.14|510.94|0
1643052180000|2022-01-24 19:23:00|515.35|513.15|513.34|511.14|515.35|513.15|513.34|511.14|0
1643052190000|2022-01-24 19:23:10|515.55|513.35|518.38|516.18|518.38|516.18|515.55|513.35|0
1643052200000|2022-01-24 19:23:20|519.19|516.99|518.78|516.58|519.19|516.99|518.38|516.18|0
1643052210000|2022-01-24 19:23:30|517.57|515.37|517.57|515.37|517.77|515.57|517.37|515.17|0
1643052220000|2022-01-24 19:23:40|516.67|514.47|517.97|515.77|517.97|515.77|516.67|514.47|0
1643052230000|2022-01-24 19:23:50|517.37|515.17|518.18|515.98|518.38|516.18|517.37|515.17|0
1643052240000|2022-01-24 19:24:00|517.37|515.17|516.56|514.36|517.37|515.17|516.36|514.16|0
1643052250000|2022-01-24 19:24:10|516.36|514.16|514.45|512.25|516.36|514.16|514.45|512.25|0
1643052260000|2022-01-24 19:24:20|515.15|512.95|515.76|513.56|515.76|513.56|514.75|512.55|0
1643052270000|2022-01-24 19:24:30|515.66|513.46|516.67|514.47|516.67|514.47|514.25|512.05|0
1643052280000|2022-01-24 19:24:40|516.16|513.96|517.57|515.37|517.57|515.37|516.16|513.96|0
1643052290000|2022-01-24 19:24:50|517.77|515.57|519.99|517.79|519.99|517.79|517.77|515.57|0
1643052300000|2022-01-24 19:25:00|521.21|519.01|520.8|518.6|521.21|519.01|520.4|518.2|0
1643052310000|2022-01-24 19:25:10|519.39|517.19|521.41|519.21|521.41|519.21|519.39|517.19|0
1643052320000|2022-01-24 19:25:20|520.6|518.4|519.69|517.49|520.6|518.4|519.19|516.99|0
1643052330000|2022-01-24 19:25:30|519.19|516.99|519.39|517.19|519.49|517.29|518.68|516.48|0
1643052340000|2022-01-24 19:25:40|519.59|517.39|520.4|518.2|520.4|518.2|519.39|517.19|0
1643052350000|2022-01-24 19:25:50|519.39|517.19|519.99|517.79|520.2|518|519.39|517.19|0
1643052360000|2022-01-24 19:26:00|517.97|515.77|515.96|513.76|518.78|516.58|515.96|513.76|0
1643052370000|2022-01-24 19:26:10|516.16|513.96|515.55|513.35|517.07|514.87|515.55|513.35|0
1643052380000|2022-01-24 19:26:20|515.35|513.15|515.96|513.76|515.96|513.76|515.35|513.15|0
1643052390000|2022-01-24 19:26:30|516.16|513.96|515.15|512.95|516.56|514.36|515.15|512.95|0
1643052400000|2022-01-24 19:26:40|513.94|511.74|514.75|512.55|515.15|512.95|513.94|511.74|0
1643052410000|2022-01-24 19:26:50|514.34|512.14|516.46|514.26|516.96|514.76|514.34|512.14|0
1643052420000|2022-01-24 19:27:00|516.76|514.56|514.45|512.25|516.76|514.56|514.45|512.25|0
1643052430000|2022-01-24 19:27:10|513.64|511.44|514.34|512.14|514.34|512.14|512.94|510.74|0
1643052440000|2022-01-24 19:27:20|514.95|512.75|515.15|512.95|515.15|512.95|514.65|512.45|0
1643052450000|2022-01-24 19:27:30|515.55|513.35|516.76|514.56|517.07|514.87|515.55|513.35|0
1643052460000|2022-01-24 19:27:40|516.56|514.36|515.15|512.95|516.56|514.36|514.95|512.75|0
1643052470000|2022-01-24 19:27:50|515.35|513.15|514.14|511.94|515.35|513.15|514.14|511.94|0
1643052480000|2022-01-24 19:28:00|514.75|512.55|513.74|511.54|514.75|512.55|513.54|511.34|0
1643052490000|2022-01-24 19:28:10|514.14|511.94|515.15|512.95|515.15|512.95|514.14|511.94|0
1643052500000|2022-01-24 19:28:20|517.77|515.57|517.97|515.77|517.97|515.77|517.77|515.57|0
1643052510000|2022-01-24 19:28:30|518.78|516.58|518.78|516.58|518.78|516.58|518.78|516.58|0
1643052520000|2022-01-24 19:28:40|518.08|515.88|515.96|513.76|518.08|515.88|515.96|513.76|0
1643052530000|2022-01-24 19:28:50|516.16|513.96|515.35|513.15|516.36|514.16|515.35|513.15|0
1643052540000|2022-01-24 19:29:00|514.75|512.55|515.55|513.35|516.16|513.96|514.75|512.55|0
1643052550000|2022-01-24 19:29:10|515.75|513.55|513.94|511.74|515.75|513.55|513.94|511.74|0
1643052560000|2022-01-24 19:29:20|513.74|511.54|516.56|514.36|516.56|514.36|513.74|511.54|0
1643052570000|2022-01-24 19:29:30|518.68|516.48|518.68|516.48|519.18|516.98|518.68|516.48|0
1643052580000|2022-01-24 19:29:40|518.89|516.69|517.37|515.17|518.89|516.69|517.37|515.17|0
1643052590000|2022-01-24 19:29:50|516.96|514.76|517.47|515.27|517.47|515.27|516.46|514.26|0
1643052600000|2022-01-24 19:30:00|517.16|514.96|517.37|515.17|517.37|515.17|517.16|514.96|0
1643052610000|2022-01-24 19:30:10|513.94|511.74|515.15|512.95|515.15|512.95|513.54|511.34|0
1643052620000|2022-01-24 19:30:20|514.75|512.55|512.53|510.33|514.75|512.55|512.53|510.33|0
1643052630000|2022-01-24 19:30:30|512.33|510.13|512.04|509.84|513.14|510.94|512.04|509.84|0
1643052640000|2022-01-24 19:30:40|511.84|509.64|507.43|505.23|511.84|509.64|507.43|505.23|0
1643052650000|2022-01-24 19:30:50|507.52|505.32|507.12|504.92|507.52|505.32|506.72|504.52|0
1643052660000|2022-01-24 19:31:00|507.92|505.72|508.92|506.72|508.92|506.72|507.92|505.72|0
1643052670000|2022-01-24 19:31:10|508.32|506.12|508.12|505.92|508.32|506.12|507.52|505.32|0
1643052680000|2022-01-24 19:31:20|508.72|506.52|509.43|507.23|510.13|507.93|508.72|506.52|0
1643052690000|2022-01-24 19:31:30|508.12|505.92|508.32|506.12|508.52|506.32|508.12|505.92|0
1643052700000|2022-01-24 19:31:40|508.72|506.52|509.63|507.43|510.53|508.33|508.72|506.52|0
1643052710000|2022-01-24 19:31:50|510.33|508.13|507.03|504.83|510.33|508.13|507.03|504.83|0
1643052720000|2022-01-24 19:32:00|507.72|505.52|509.32|507.12|509.32|507.12|507.72|505.52|0
1643052730000|2022-01-24 19:32:10|509.52|507.32|510.73|508.53|510.73|508.53|509.52|507.32|0
1643052740000|2022-01-24 19:32:20|510.93|508.73|512.53|510.33|512.53|510.33|510.93|508.73|0
1643052750000|2022-01-24 19:32:30|513.24|511.04|512.94|510.74|513.24|511.04|511.63|509.43|0
1643052760000|2022-01-24 19:32:40|512.33|510.13|511.93|509.73|512.94|510.74|511.73|509.53|0
1643052770000|2022-01-24 19:32:50|511.63|509.43|511.73|509.53|511.73|509.53|511.53|509.33|0
1643052780000|2022-01-24 19:33:00|511.83|509.63|513.44|511.24|513.44|511.24|511.83|509.63|0
1643052790000|2022-01-24 19:33:10|513.34|511.14|512.53|510.33|513.94|511.74|512.53|510.33|0
1643052800000|2022-01-24 19:33:20|511.73|509.53|510.33|508.13|511.73|509.53|510.33|508.13|0
1643052810000|2022-01-24 19:33:30|510.53|508.33|510.93|508.73|510.93|508.73|509.72|507.52|0
1643052820000|2022-01-24 19:33:40|509.92|507.72|510.73|508.53|510.73|508.53|509.92|507.72|0
1643052830000|2022-01-24 19:33:50|512.24|510.04|511.33|509.13|512.24|510.04|511.33|509.13|0
1643052840000|2022-01-24 19:34:00|510.93|508.73|512.73|510.53|512.73|510.53|510.93|508.73|0
1643052850000|2022-01-24 19:34:10|512.64|510.44|515.05|512.85|515.05|512.85|512.64|510.44|0
1643052860000|2022-01-24 19:34:20|514.85|512.65|514.34|512.14|514.85|512.65|514.14|511.94|0
1643052870000|2022-01-24 19:34:30|514.95|512.75|513.14|510.94|515.15|512.95|513.14|510.94|0
1643052880000|2022-01-24 19:34:40|513.64|511.44|513.54|511.34|513.74|511.54|513.34|511.14|0
1643052890000|2022-01-24 19:34:50|515.35|513.15|518.17|515.97|518.17|515.97|515.35|513.15|0
1643052900000|2022-01-24 19:35:00|516.36|514.16|517.16|514.96|517.16|514.96|515.95|513.75|0
1643052910000|2022-01-24 19:35:10|519.18|516.98|518.28|516.08|519.49|517.29|517.97|515.77|0
1643052920000|2022-01-24 19:35:20|518.68|516.48|519.38|517.18|519.49|517.29|518.68|516.48|0
1643052930000|2022-01-24 19:35:30|520.19|517.99|520.4|518.2|520.5|518.3|519.99|517.79|0
1643052940000|2022-01-24 19:35:40|519.79|517.59|520.8|518.6|521.2|519|519.79|517.59|0
1643052950000|2022-01-24 19:35:50|521|518.8|520.6|518.4|521|518.8|520.4|518.2|0
1643052960000|2022-01-24 19:36:00|521.81|519.61|519.89|517.69|521.81|519.61|518.37|516.17|0
1643052970000|2022-01-24 19:36:10|520.5|518.3|516.76|514.56|520.5|518.3|516.76|514.56|0
1643052980000|2022-01-24 19:36:20|515.95|513.75|516.36|514.16|516.36|514.16|515.35|513.15|0
1643052990000|2022-01-24 19:36:30|516.76|514.56|515.95|513.75|516.96|514.76|515.95|513.75|0
1643053000000|2022-01-24 19:36:40|516.96|514.76|517.97|515.77|518.37|516.17|516.96|514.76|0
1643053010000|2022-01-24 19:36:50|518.58|516.38|518.58|516.38|518.58|516.38|517.57|515.37|0
1643053020000|2022-01-24 19:37:00|518.78|516.58|519.99|517.79|519.99|517.79|517.97|515.77|0
1643053030000|2022-01-24 19:37:10|520.8|518.6|521.41|519.21|522.12|519.92|520.8|518.6|0
1643053040000|2022-01-24 19:37:20|520.9|518.7|524.76|522.56|524.76|522.56|520.9|518.7|0
1643053050000|2022-01-24 19:37:30|525.87|523.67|526.48|524.28|527.5|525.3|525.87|523.67|0
1643053060000|2022-01-24 19:37:40|527.29|525.09|525.6|523.4|528.94|526.74|525.6|523.4|0
1643053070000|2022-01-24 19:37:50|525.8|523.6|527.05|524.85|527.05|524.85|525.8|523.6|0
1643053080000|2022-01-24 19:38:00|527.55|525.35|526.33|524.13|527.55|525.35|526.33|524.13|0
1643053090000|2022-01-24 19:38:10|526.13|523.93|528.56|526.36|528.56|526.36|526.13|523.93|0
1643053100000|2022-01-24 19:38:20|528.36|526.16|530.6|528.4|530.6|528.4|528.36|526.16|0
1643053110000|2022-01-24 19:38:30|529.17|526.97|531.41|529.21|531.41|529.21|529.17|526.97|0
1643053120000|2022-01-24 19:38:40|531.21|529.01|531.61|529.41|531.61|529.41|531|528.8|0
1643053130000|2022-01-24 19:38:50|532.02|529.82|531.82|529.62|532.02|529.82|531.72|529.52|0
1643053140000|2022-01-24 19:39:00|530.6|528.4|528.87|526.67|531.21|529.01|528.87|526.67|0
1643053150000|2022-01-24 19:39:10|528.97|526.77|529.17|526.97|529.58|527.38|528.97|526.77|0
1643053160000|2022-01-24 19:39:20|528.97|526.77|529.78|527.58|529.78|527.58|528.56|526.36|0
1643053170000|2022-01-24 19:39:30|529.58|527.38|527.95|525.75|529.58|527.38|527.95|525.75|0
1643053180000|2022-01-24 19:39:40|528.16|525.96|526.74|524.54|528.77|526.57|526.74|524.54|0
1643053190000|2022-01-24 19:39:50|527.34|525.14|528.16|525.96|528.16|525.96|527.34|525.14|0
1643053200000|2022-01-24 19:40:00|527.95|525.75|529.99|527.79|529.99|527.79|527.75|525.55|0
1643053210000|2022-01-24 19:40:10|528.56|526.36|530.8|528.6|530.8|528.6|528.56|526.36|0
1643053220000|2022-01-24 19:40:20|530.39|528.19|528.97|526.77|530.5|528.3|528.97|526.77|0
1643053230000|2022-01-24 19:40:30|529.58|527.38|526.53|524.33|529.58|527.38|526.53|524.33|0
1643053240000|2022-01-24 19:40:40|526.64|524.44|527.34|525.14|527.34|525.14|526.53|524.33|0
1643053250000|2022-01-24 19:40:50|527.75|525.55|528.16|525.96|528.16|525.96|526.64|524.44|0
1643053260000|2022-01-24 19:41:00|527.95|525.75|528.56|526.36|528.56|526.36|527.34|525.14|0
1643053270000|2022-01-24 19:41:10|529.17|526.97|528.56|526.36|529.17|526.97|528.06|525.86|0
1643053280000|2022-01-24 19:41:20|529.17|526.97|527.14|524.94|529.99|527.79|527.14|524.94|0
1643053290000|2022-01-24 19:41:30|525.52|523.32|526.33|524.13|526.33|524.13|525.52|523.32|0
1643053300000|2022-01-24 19:41:40|525.83|523.63|525.11|522.91|526.53|524.33|525.11|522.91|0
1643053310000|2022-01-24 19:41:50|524.51|522.31|524.81|522.61|524.91|522.71|524.51|522.31|0
1643053320000|2022-01-24 19:42:00|524.51|522.31|526.94|524.74|526.94|524.74|524.51|522.31|0
1643053330000|2022-01-24 19:42:10|526.33|524.13|525.11|522.91|526.33|524.13|525.11|522.91|0
1643053340000|2022-01-24 19:42:20|525.72|523.52|526.94|524.74|526.94|524.74|525.72|523.52|0
1643053350000|2022-01-24 19:42:30|527.34|525.14|528.77|526.57|528.77|526.57|527.34|525.14|0
1643053360000|2022-01-24 19:42:40|528.67|526.47|529.37|527.17|529.37|527.17|527.75|525.55|0
1643053370000|2022-01-24 19:42:50|528.36|526.16|528.16|525.96|528.36|526.16|527.95|525.75|0
1643053380000|2022-01-24 19:43:00|527.25|525.05|526.74|524.54|527.55|525.35|526.74|524.54|0
1643053390000|2022-01-24 19:43:10|527.34|525.14|529.58|527.38|529.58|527.38|527.34|525.14|0
1643053400000|2022-01-24 19:43:20|530.19|527.99|528.87|526.67|530.39|528.19|528.87|526.67|0
1643053410000|2022-01-24 19:43:30|529.37|527.17|526.94|524.74|529.58|527.38|526.94|524.74|0
1643053420000|2022-01-24 19:43:40|527.34|525.14|527.04|524.84|527.55|525.35|526.53|524.33|0
1643053430000|2022-01-24 19:43:50|526.53|524.33|524.91|522.71|526.73|524.53|524.91|522.71|0
1643053440000|2022-01-24 19:44:00|525.11|522.91|525.72|523.52|525.72|523.52|525.11|522.91|0
1643053450000|2022-01-24 19:44:10|526.53|524.33|527.55|525.35|527.55|525.35|526.53|524.33|0
1643053460000|2022-01-24 19:44:20|527.95|525.75|526.84|524.64|527.95|525.75|526.84|524.64|0
1643053470000|2022-01-24 19:44:30|528.16|525.96|527.95|525.75|528.56|526.36|527.95|525.75|0
1643053480000|2022-01-24 19:44:40|527.34|525.14|527.75|525.55|527.75|525.55|527.34|525.14|0
1643053490000|2022-01-24 19:44:50|528.36|526.16|528.67|526.47|528.76|526.56|528.36|526.16|0
1643053500000|2022-01-24 19:45:00|528.97|526.77|531.61|529.41|531.61|529.41|528.97|526.77|0
1643053510000|2022-01-24 19:45:10|531.41|529.21|529.98|527.78|531.41|529.21|529.98|527.78|0
1643053520000|2022-01-24 19:45:20|530.5|528.3|528.87|526.67|530.5|528.3|528.87|526.67|0
1643053530000|2022-01-24 19:45:30|528.16|525.96|528.15|525.95|528.16|525.96|527.55|525.35|0
1643053540000|2022-01-24 19:45:40|528.36|526.16|529.17|526.97|529.37|527.17|528.36|526.16|0
1643053550000|2022-01-24 19:45:50|530.59|528.39|533.24|531.04|533.24|531.04|530.59|528.39|0
1643053560000|2022-01-24 19:46:00|533.76|531.56|533.85|531.65|533.85|531.65|533.04|530.84|0
1643053570000|2022-01-24 19:46:10|535.39|533.19|536.3|534.1|536.3|534.1|535.08|532.88|0
1643053580000|2022-01-24 19:46:20|536.82|534.62|536.3|534.1|536.92|534.72|535.9|533.7|0
1643053590000|2022-01-24 19:46:30|536.82|534.62|537.12|534.92|537.53|535.33|536.82|534.62|0
1643053600000|2022-01-24 19:46:40|536.92|534.72|537.12|534.92|537.74|535.54|536.92|534.72|0
1643053610000|2022-01-24 19:46:50|534.87|532.67|533.76|531.56|534.87|532.67|533.65|531.45|0
1643053620000|2022-01-24 19:47:00|533.65|531.45|531.31|529.11|533.65|531.45|531.31|529.11|0
1643053630000|2022-01-24 19:47:10|531.2|529|532.02|529.82|532.02|529.82|530.9|528.7|0
1643053640000|2022-01-24 19:47:20|530.8|528.6|530.8|528.6|531.82|529.62|530.8|528.6|0
1643053650000|2022-01-24 19:47:30|530.7|528.5|530.19|527.99|530.7|528.5|529.58|527.38|0
1643053660000|2022-01-24 19:47:40|530.59|528.39|532.43|530.23|532.43|530.23|530.59|528.39|0
1643053670000|2022-01-24 19:47:50|531.41|529.21|532.43|530.23|532.43|530.23|530.7|528.5|0
1643053680000|2022-01-24 19:48:00|533.85|531.65|531.92|529.72|533.85|531.65|531.92|529.72|0
1643053690000|2022-01-24 19:48:10|531.51|529.31|530.59|528.39|531.51|529.31|529.58|527.38|0
1643053700000|2022-01-24 19:48:20|530.39|528.19|529.45|527.25|531.2|529|529.45|527.25|0
1643053710000|2022-01-24 19:48:30|529.66|527.46|527.83|525.63|529.66|527.46|527.73|525.53|0
1643053720000|2022-01-24 19:48:40|527.93|525.73|529.05|526.85|529.05|526.85|527.93|525.73|0
1643053730000|2022-01-24 19:48:50|529.25|527.05|528.74|526.54|530.47|528.27|528.74|526.54|0
1643053740000|2022-01-24 19:49:00|530.59|528.39|531.22|529.02|531.22|529.02|530.08|527.88|0
1643053750000|2022-01-24 19:49:10|530.71|528.51|532.63|530.43|532.63|530.43|530.71|528.51|0
1643053760000|2022-01-24 19:49:20|531.21|529.01|525.36|523.16|531.21|529.01|525.36|523.16|0
1643053770000|2022-01-24 19:49:30|523.86|521.66|523.75|521.55|524.46|522.26|523.75|521.55|0
1643053780000|2022-01-24 19:49:40|523.35|521.15|521.34|519.14|523.35|521.15|521.14|518.94|0
1643053790000|2022-01-24 19:49:50|521.14|518.94|521.6|519.4|521.6|519.4|520.3|518.1|0
1643053800000|2022-01-24 19:50:00|521.4|519.2|521.67|519.47|521.98|519.78|520.4|518.2|0
1643053810000|2022-01-24 19:50:10|521.47|519.27|519.47|517.27|521.47|519.27|519.47|517.27|0
1643053820000|2022-01-24 19:50:20|519.67|517.47|519.07|516.87|519.67|517.47|518.67|516.47|0
1643053830000|2022-01-24 19:50:30|518.78|516.58|517.63|515.43|518.87|516.67|517.42|515.22|0
1643053840000|2022-01-24 19:50:40|517.42|515.22|520.55|518.35|520.55|518.35|517.42|515.22|0
1643053850000|2022-01-24 19:50:50|521.25|519.05|521.45|519.25|521.85|519.65|520.95|518.75|0
1643053860000|2022-01-24 19:51:00|522.46|520.26|520.04|517.84|522.46|520.26|519.14|516.94|0
1643053870000|2022-01-24 19:51:10|520.44|518.24|521.45|519.25|521.45|519.25|520.14|517.94|0
1643053880000|2022-01-24 19:51:20|522.86|520.66|525.39|523.19|525.39|523.19|522.86|520.66|0
1643053890000|2022-01-24 19:51:30|524.88|522.68|524.88|522.68|525.69|523.49|524.88|522.68|0
1643053900000|2022-01-24 19:51:40|523.87|521.67|522.56|520.36|524.68|522.48|522.56|520.36|0
1643053910000|2022-01-24 19:51:50|523.47|521.27|522.26|520.06|523.47|521.27|521.85|519.65|0
1643053920000|2022-01-24 19:52:00|522.16|519.96|519.84|517.64|522.46|520.26|519.84|517.64|0
1643053930000|2022-01-24 19:52:10|519.23|517.03|520.04|517.84|520.35|518.15|519.23|517.03|0
1643053940000|2022-01-24 19:52:20|519.23|517.03|523.78|521.58|523.78|521.58|519.23|517.03|0
1643053950000|2022-01-24 19:52:30|524.07|521.87|523.78|521.58|524.28|522.08|523.78|521.58|0
1643053960000|2022-01-24 19:52:40|522.66|520.46|523.37|521.17|523.67|521.47|522.66|520.46|0
1643053970000|2022-01-24 19:52:50|521.05|518.85|520.85|518.65|521.05|518.85|519.84|517.64|0
1643053980000|2022-01-24 19:53:00|520.64|518.44|521.05|518.85|521.45|519.25|520.44|518.24|0
1643053990000|2022-01-24 19:53:10|520.44|518.24|520.24|518.04|520.75|518.55|520.24|518.04|0
1643054000000|2022-01-24 19:53:20|518.43|516.23|518.63|516.43|518.63|516.43|518.03|515.83|0
1643054010000|2022-01-24 19:53:30|519.23|517.03|518.43|516.23|519.23|517.03|518.43|516.23|0
1643054020000|2022-01-24 19:53:40|518.23|516.03|516.02|513.82|518.23|516.03|516.02|513.82|0
1643054030000|2022-01-24 19:53:50|516.22|514.02|515.62|513.42|516.42|514.22|515.62|513.42|0
1643054040000|2022-01-24 19:54:00|516.22|514.02|516.82|514.62|516.82|514.62|516.22|514.02|0
1643054050000|2022-01-24 19:54:10|514.81|512.61|515.42|513.22|515.42|513.22|514.61|512.41|0
1643054060000|2022-01-24 19:54:20|514.21|512.01|515.22|513.02|515.22|513.02|514.21|512.01|0
1643054070000|2022-01-24 19:54:30|514.01|511.81|514.21|512.01|514.21|512.01|513.81|511.61|0
1643054080000|2022-01-24 19:54:40|514.01|511.81|514.12|511.92|514.41|512.21|513.21|511.01|0
1643054090000|2022-01-24 19:54:50|513.32|511.12|514.01|511.81|514.01|511.81|513.32|511.12|0
1643054100000|2022-01-24 19:55:00|513.81|511.61|516.72|514.52|516.72|514.52|513.81|511.61|0
1643054110000|2022-01-24 19:55:10|517.62|515.42|515.62|513.42|517.62|515.42|515.42|513.22|0
1643054120000|2022-01-24 19:55:20|514.21|512.01|515.72|513.52|515.72|513.52|514.21|512.01|0
1643054130000|2022-01-24 19:55:30|515.62|513.42|515.42|513.22|515.82|513.62|515.42|513.22|0
1643054140000|2022-01-24 19:55:40|515.62|513.42|513.41|511.21|515.62|513.42|513.21|511.01|0
1643054150000|2022-01-24 19:55:50|513.81|511.61|515.01|512.81|515.22|513.02|513.81|511.61|0
1643054160000|2022-01-24 19:56:00|515.12|512.92|514.21|512.01|515.12|512.92|513.72|511.52|0
1643054170000|2022-01-24 19:56:10|514.32|512.12|513.52|511.32|514.32|512.12|513.52|511.32|0
1643054180000|2022-01-24 19:56:20|513.41|511.21|515.82|513.62|515.82|513.62|513.41|511.21|0
1643054190000|2022-01-24 19:56:30|516.72|514.52|516.12|513.92|517.42|515.22|515.82|513.62|0
1643054200000|2022-01-24 19:56:40|516.02|513.82|514.41|512.21|516.02|513.82|513.21|511.01|0
1643054210000|2022-01-24 19:56:50|515.21|513.01|515.92|513.72|515.92|513.72|515.21|513.01|0
1643054220000|2022-01-24 19:57:00|516.22|514.02|514.41|512.21|516.22|514.02|514.41|512.21|0
1643054230000|2022-01-24 19:57:10|515.01|512.81|515.82|513.62|516.02|513.82|515.01|512.81|0
1643054240000|2022-01-24 19:57:20|516.02|513.82|515.82|513.62|516.02|513.82|515.62|513.42|0
1643054250000|2022-01-24 19:57:30|517.02|514.82|517.82|515.62|518.03|515.83|517.02|514.82|0
1643054260000|2022-01-24 19:57:40|518.63|516.43|516.62|514.42|518.63|516.43|516.62|514.42|0
1643054270000|2022-01-24 19:57:50|516.72|514.52|515.12|512.92|516.92|514.72|514.81|512.61|0
1643054280000|2022-01-24 19:58:00|515.42|513.22|513.21|511.01|516.42|514.22|513.21|511.01|0
1643054290000|2022-01-24 19:58:10|513.61|511.41|514.12|511.92|514.12|511.92|513.52|511.32|0
1643054300000|2022-01-24 19:58:20|513.21|511.01|513.41|511.21|513.61|511.41|512.91|510.71|0
1643054310000|2022-01-24 19:58:30|512.71|510.51|511.21|509.01|512.71|510.51|511.01|508.81|0
1643054320000|2022-01-24 19:58:40|511.91|509.71|511.61|509.41|512.01|509.81|511.61|509.41|0
1643054330000|2022-01-24 19:58:50|511.11|508.91|510.01|507.81|511.61|509.41|510.01|507.81|0
1643054340000|2022-01-24 19:59:00|509.41|507.21|508.62|506.42|509.41|507.21|508.62|506.42|0
1643054350000|2022-01-24 19:59:10|507.62|505.42|505.63|503.43|507.62|505.42|505.53|503.33|0
1643054360000|2022-01-24 19:59:20|506.23|504.03|505.93|503.73|506.23|504.03|505.83|503.63|0
1643054370000|2022-01-24 19:59:30|505.63|503.43|504.04|501.84|505.63|503.43|504.04|501.84|0
1643054380000|2022-01-24 19:59:40|503.84|501.64|502.45|500.25|503.84|501.64|502.45|500.25|0
1643054390000|2022-01-24 19:59:50|502.85|500.65|502.75|500.55|502.85|500.65|501.66|499.46|0
1643054400000|2022-01-24 20:00:00|503.05|500.85|502.65|500.45|504.04|501.84|502.65|500.45|0
1643054410000|2022-01-24 20:00:10|503.84|501.64|502.26|500.06|503.84|501.64|501.37|499.17|0
1643054420000|2022-01-24 20:00:20|502.65|500.45|499.88|497.68|502.65|500.45|499.88|497.68|0
1643054430000|2022-01-24 20:00:30|499.68|497.48|498.3|496.1|500.47|498.27|498.3|496.1|0
1643054440000|2022-01-24 20:00:40|498.69|496.49|497.51|495.31|498.69|496.49|497.51|495.31|0
1643054450000|2022-01-24 20:00:50|497.41|495.21|496.33|494.13|497.71|495.51|496.33|494.13|0
1643054460000|2022-01-24 20:01:00|496.72|494.52|497.11|494.91|497.11|494.91|496.33|494.13|0
1643054470000|2022-01-24 20:01:10|495.74|493.54|496.13|493.93|496.13|493.93|495.74|493.54|0
1643054480000|2022-01-24 20:01:20|496.52|494.32|497.71|495.51|497.71|495.51|496.33|494.13|0
1643054490000|2022-01-24 20:01:30|498.1|495.9|498.5|496.3|498.5|496.3|497.81|495.61|0
1643054500000|2022-01-24 20:01:40|497.9|495.7|498.5|496.3|498.5|496.3|497.9|495.7|0
1643054510000|2022-01-24 20:01:50|498.89|496.69|499.48|497.28|499.88|497.68|498.8|496.6|0
1643054520000|2022-01-24 20:02:00|500.08|497.88|499.09|496.89|500.08|497.88|499.09|496.89|0
1643054530000|2022-01-24 20:02:10|499.29|497.09|497.31|495.11|499.48|497.28|497.31|495.11|0
1643054540000|2022-01-24 20:02:20|497.51|495.31|496.33|494.13|497.51|495.31|496.03|493.83|0
1643054550000|2022-01-24 20:02:30|496.03|493.83|496.23|494.03|496.52|494.32|496.03|493.83|0
1643054560000|2022-01-24 20:02:40|496.72|494.52|495.73|493.53|496.72|494.52|494.36|492.16|0
1643054570000|2022-01-24 20:02:50|494.36|492.16|495.14|492.94|495.34|493.14|494.36|492.16|0
1643054580000|2022-01-24 20:03:00|494.36|492.16|493.37|491.17|494.36|492.16|493.37|491.17|0
1643054590000|2022-01-24 20:03:10|493.77|491.57|495.44|493.24|495.44|493.24|493.77|491.57|0
1643054600000|2022-01-24 20:03:20|495.73|493.53|494.95|492.75|496.03|493.83|494.95|492.75|0
1643054610000|2022-01-24 20:03:30|494.55|492.35|493.37|491.17|494.55|492.35|493.37|491.17|0
1643054620000|2022-01-24 20:03:40|493.67|491.47|494.95|492.75|494.95|492.75|493.67|491.47|0
1643054630000|2022-01-24 20:03:50|495.14|492.94|497.11|494.91|497.11|494.91|495.14|492.94|0
1643054640000|2022-01-24 20:04:00|497.41|495.21|495.54|493.34|497.41|495.21|495.05|492.85|0
1643054650000|2022-01-24 20:04:10|496.52|494.32|495.73|493.53|496.52|494.32|495.44|493.24|0
1643054660000|2022-01-24 20:04:20|495.34|493.14|494.46|492.26|495.34|493.14|494.46|492.26|0
1643054670000|2022-01-24 20:04:30|494.36|492.16|493.18|490.98|494.66|492.46|493.18|490.98|0
1643054680000|2022-01-24 20:04:40|494.36|492.16|496.72|494.52|496.72|494.52|494.36|492.16|0
1643054690000|2022-01-24 20:04:50|497.11|494.91|498.99|496.79|498.99|496.79|497.11|494.91|0
1643054700000|2022-01-24 20:05:00|501.92|499.72|503.68|501.48|503.88|501.68|501.92|499.72|0
1643054710000|2022-01-24 20:05:10|502.7|500.5|502.5|500.3|502.7|500.5|501.33|499.13|0
1643054720000|2022-01-24 20:05:20|502.8|500.6|500.95|498.75|502.8|500.6|499.56|497.36|0
1643054730000|2022-01-24 20:05:30|501.94|499.74|503.52|501.32|503.52|501.32|501.94|499.74|0
1643054740000|2022-01-24 20:05:40|504.91|502.71|505.61|503.41|505.61|503.41|504.91|502.71|0
1643054750000|2022-01-24 20:05:50|503.38|501.18|503.38|501.18|504.18|501.98|503.38|501.18|0
1643054760000|2022-01-24 20:06:00|503.78|501.58|503.18|500.98|503.78|501.58|502.99|500.79|0
1643054770000|2022-01-24 20:06:10|503.98|501.78|501.1|498.9|503.98|501.78|501.1|498.9|0
1643054780000|2022-01-24 20:06:20|500.6|498.4|500.4|498.2|500.8|498.6|500.4|498.2|0
1643054790000|2022-01-24 20:06:30|500.8|498.6|501.59|499.39|501.69|499.49|500.8|498.6|0
1643054800000|2022-01-24 20:06:40|502.59|500.39|503.98|501.78|503.98|501.78|502.59|500.39|0
1643054810000|2022-01-24 20:06:50|503.89|501.69|504.18|501.98|504.58|502.38|503.89|501.69|0
1643054820000|2022-01-24 20:07:00|503.38|501.18|501.39|499.19|503.38|501.18|501.39|499.19|0
1643054830000|2022-01-24 20:07:10|500.79|498.59|500.99|498.79|501.3|499.1|500.79|498.59|0
1643054840000|2022-01-24 20:07:20|501.39|499.19|500.4|498.2|501.69|499.49|499.8|497.6|0
1643054850000|2022-01-24 20:07:30|502.09|499.89|501.3|499.1|502.09|499.89|501.3|499.1|0
1643054860000|2022-01-24 20:07:40|500.99|498.79|502.49|500.29|502.49|500.29|500.99|498.79|0
1643054870000|2022-01-24 20:07:50|502.59|500.39|503.18|500.98|503.29|501.09|502.59|500.39|0
1643054880000|2022-01-24 20:08:00|504.58|502.38|504.38|502.18|505.38|503.18|504.38|502.18|0
1643054890000|2022-01-24 20:08:10|503.78|501.58|503.98|501.78|503.98|501.78|503.58|501.38|0
1643054900000|2022-01-24 20:08:20|504.38|502.18|502.59|500.39|504.38|502.18|502.59|500.39|0
1643054910000|2022-01-24 20:08:30|502.89|500.69|502.59|500.39|503.29|501.09|502.19|499.99|0
1643054920000|2022-01-24 20:08:40|504.08|501.88|503.38|501.18|504.18|501.98|503.38|501.18|0
1643054930000|2022-01-24 20:08:50|502.98|500.78|504.58|502.38|504.58|502.38|502.98|500.78|0
1643054940000|2022-01-24 20:09:00|504.38|502.18|502.98|500.78|504.38|502.18|502.98|500.78|0
1643054950000|2022-01-24 20:09:10|501.79|499.59|501.59|499.39|502.89|500.69|501.59|499.39|0
1643054960000|2022-01-24 20:09:20|499.7|497.5|497.92|495.72|499.7|497.5|497.92|495.72|0
1643054970000|2022-01-24 20:09:30|498.21|496.01|497.42|495.22|498.21|496.01|497.22|495.02|0
1643054980000|2022-01-24 20:09:40|498.01|495.81|497.42|495.22|498.01|495.81|497.42|495.22|0
1643054990000|2022-01-24 20:09:50|497.62|495.42|497.62|495.42|497.81|495.61|497.32|495.12|0
1643055000000|2022-01-24 20:10:00|497.22|495.02|497.42|495.22|497.72|495.52|497.22|495.02|0
1643055010000|2022-01-24 20:10:10|497.22|495.02|494.25|492.05|497.22|495.02|494.25|492.05|0
1643055020000|2022-01-24 20:10:20|494.84|492.64|493.26|491.06|494.84|492.64|493.26|491.06|0
1643055030000|2022-01-24 20:10:30|492.08|489.88|491.88|489.68|492.08|489.88|491.88|489.68|0
1643055040000|2022-01-24 20:10:40|490.5|488.3|489.91|487.71|490.5|488.3|489.91|487.71|0
1643055050000|2022-01-24 20:10:50|490.01|487.81|489.71|487.51|490.01|487.81|489.52|487.32|0
1643055060000|2022-01-24 20:11:00|490.9|488.7|491.29|489.09|491.68|489.48|490.9|488.7|0
1643055070000|2022-01-24 20:11:10|492.08|489.88|493.66|491.46|493.66|491.46|492.08|489.88|0
1643055080000|2022-01-24 20:11:20|492.87|490.67|492.58|490.38|492.87|490.67|492.58|490.38|0
1643055090000|2022-01-24 20:11:30|491.68|489.48|489.52|487.32|491.68|489.48|489.52|487.32|0
1643055100000|2022-01-24 20:11:40|489.91|487.71|489.71|487.51|489.91|487.71|489.32|487.12|0
1643055110000|2022-01-24 20:11:50|489.52|487.32|487.55|485.35|489.52|487.32|487.55|485.35|0
1643055120000|2022-01-24 20:12:00|488.34|486.14|488.24|486.04|489.03|486.83|488.24|486.04|0
1643055130000|2022-01-24 20:12:10|488.64|486.44|491|488.8|491|488.8|488.64|486.44|0
1643055140000|2022-01-24 20:12:20|491.09|488.89|489.71|487.51|491.09|488.89|489.71|487.51|0
1643055150000|2022-01-24 20:12:30|489.32|487.12|489.52|487.32|489.91|487.71|489.32|487.12|0
1643055160000|2022-01-24 20:12:40|488.05|485.85|487.06|484.86|488.05|485.85|487.06|484.86|0
1643055170000|2022-01-24 20:12:50|486.96|484.76|486.57|484.37|487.16|484.96|486.57|484.37|0
1643055180000|2022-01-24 20:13:00|486.77|484.57|487.55|485.35|487.55|485.35|486.77|484.57|0
1643055190000|2022-01-24 20:13:10|487.06|484.86|487.15|484.95|487.34|485.14|486.37|484.17|0
1643055200000|2022-01-24 20:13:20|487.05|484.85|483.79|481.59|487.15|484.95|483.79|481.59|0
1643055210000|2022-01-24 20:13:30|483.99|481.79|484.68|482.48|484.97|482.77|483.99|481.79|0
1643055220000|2022-01-24 20:13:40|485.17|482.97|483.99|481.79|485.37|483.17|483.99|481.79|0
1643055230000|2022-01-24 20:13:50|485.56|483.36|485.96|483.76|486.85|484.65|484.88|482.68|0
1643055240000|2022-01-24 20:14:00|486.15|483.95|486.65|484.45|487.34|485.14|486.15|483.95|0
1643055250000|2022-01-24 20:14:10|487.05|484.85|487.14|484.94|487.14|484.94|486.75|484.55|0
1643055260000|2022-01-24 20:14:20|486.75|484.55|484.97|482.77|486.75|484.55|484.77|482.57|0
1643055270000|2022-01-24 20:14:30|484.58|482.38|484.18|481.98|484.58|482.38|484.18|481.98|0
1643055280000|2022-01-24 20:14:40|484.77|482.57|483.99|481.79|484.77|482.57|483.99|481.79|0
1643055290000|2022-01-24 20:14:50|484.18|481.98|484.18|481.98|484.18|481.98|483.99|481.79|0
1643055300000|2022-01-24 20:15:00|484.38|482.18|482.81|480.61|484.38|482.18|482.81|480.61|0
1643055310000|2022-01-24 20:15:10|482.41|480.21|480.65|478.45|483|480.8|480.65|478.45|0
1643055320000|2022-01-24 20:15:20|480.84|478.64|479.67|477.47|480.84|478.64|479.67|477.47|0
1643055330000|2022-01-24 20:15:30|479.47|477.27|478.88|476.68|479.47|477.27|477.91|475.71|0
1643055340000|2022-01-24 20:15:40|478.99|476.79|478.4|476.2|478.99|476.79|477.91|475.71|0
1643055350000|2022-01-24 20:15:50|478.3|476.1|476.34|474.14|478.3|476.1|476.34|474.14|0
1643055360000|2022-01-24 20:16:00|477.51|475.31|476.83|474.63|477.51|475.31|476.54|474.34|0
1643055370000|2022-01-24 20:16:10|476.93|474.73|475.95|473.75|476.93|474.73|475.95|473.75|0
1643055380000|2022-01-24 20:16:20|476.34|474.14|476.25|474.05|476.34|474.14|476.05|473.85|0
1643055390000|2022-01-24 20:16:30|474.98|472.78|475.37|473.17|475.37|473.17|474.98|472.78|0
1643055400000|2022-01-24 20:16:40|475.95|473.75|475.95|473.75|475.95|473.75|475.76|473.56|0
1643055410000|2022-01-24 20:16:50|476.54|474.34|476.15|473.95|477.32|475.12|476.15|473.95|0
1643055420000|2022-01-24 20:17:00|477.05|474.85|478.32|476.12|478.32|476.12|477.05|474.85|0
1643055430000|2022-01-24 20:17:10|478.12|475.92|479.49|477.29|479.78|477.58|478.12|475.92|0
1643055440000|2022-01-24 20:17:20|480.07|477.87|480.86|478.66|480.86|478.66|479.88|477.68|0
1643055450000|2022-01-24 20:17:30|481.05|478.85|481.44|479.24|481.44|479.24|481.05|478.85|0
1643055460000|2022-01-24 20:17:40|482.42|480.22|483.01|480.81|483.21|481.01|482.42|480.22|0
1643055470000|2022-01-24 20:17:50|485.36|483.16|485.17|482.97|485.66|483.46|485.17|482.97|0
1643055480000|2022-01-24 20:18:00|485.36|483.16|484.29|482.09|485.36|483.16|484.29|482.09|0
1643055490000|2022-01-24 20:18:10|483.6|481.4|481.83|479.63|483.6|481.4|481.83|479.63|0
1643055500000|2022-01-24 20:18:20|482.03|479.83|482.03|479.83|482.03|479.83|480.66|478.46|0
1643055510000|2022-01-24 20:18:30|482.42|480.22|483.01|480.81|483.01|480.81|482.42|480.22|0
1643055520000|2022-01-24 20:18:40|483.21|481.01|483.7|481.5|484.58|482.38|483.21|481.01|0
1643055530000|2022-01-24 20:18:50|484.58|482.38|486.94|484.74|486.94|484.74|484.58|482.38|0
1643055540000|2022-01-24 20:19:00|485.95|483.75|486.35|484.15|486.74|484.54|485.95|483.75|0
1643055550000|2022-01-24 20:19:10|488.02|485.82|488.91|486.71|489.3|487.1|488.02|485.82|0
1643055560000|2022-01-24 20:19:20|490.68|488.48|493.06|490.86|493.06|490.86|490.68|488.48|0
1643055570000|2022-01-24 20:19:30|492.46|490.26|492.46|490.26|493.25|491.05|492.46|490.26|0
1643055580000|2022-01-24 20:19:40|492.86|490.66|493.45|491.25|494.44|492.24|492.86|490.66|0
1643055590000|2022-01-24 20:19:50|493.25|491.05|492.46|490.26|493.45|491.25|492.46|490.26|0
1643055600000|2022-01-24 20:20:00|491.47|489.27|488.51|486.31|491.47|489.27|488.51|486.31|0
1643055610000|2022-01-24 20:20:10|488.12|485.92|488.42|486.22|488.42|486.22|487.33|485.13|0
1643055620000|2022-01-24 20:20:20|487.13|484.93|484.77|482.57|487.13|484.93|484.77|482.57|0
1643055630000|2022-01-24 20:20:30|484.68|482.48|483.99|481.79|484.68|482.48|483.01|480.81|0
1643055640000|2022-01-24 20:20:40|482.52|480.32|483.6|481.4|483.6|481.4|482.52|480.32|0
1643055650000|2022-01-24 20:20:50|484.58|482.38|483.99|481.79|484.58|482.38|483.99|481.79|0
1643055660000|2022-01-24 20:21:00|484.09|481.89|482.62|480.42|484.09|481.89|482.62|480.42|0
1643055670000|2022-01-24 20:21:10|481.83|479.63|480.46|478.26|481.83|479.63|480.46|478.26|0
1643055680000|2022-01-24 20:21:20|480.85|478.65|480.37|478.17|480.85|478.65|480.27|478.07|0
1643055690000|2022-01-24 20:21:30|480.07|477.87|480.46|478.26|480.46|478.26|480.07|477.87|0
1643055700000|2022-01-24 20:21:40|481.05|478.85|481.25|479.05|481.25|479.05|481.05|478.85|0
1643055710000|2022-01-24 20:21:50|481.05|478.85|479.49|477.29|481.05|478.85|478.81|476.61|0
1643055720000|2022-01-24 20:22:00|478.7|476.5|479.49|477.29|479.68|477.48|478.7|476.5|0
1643055730000|2022-01-24 20:22:10|478.42|476.22|478.51|476.31|478.81|476.61|478.31|476.11|0
1643055740000|2022-01-24 20:22:20|478.9|476.7|477.53|475.33|478.9|476.7|477.53|475.33|0
1643055750000|2022-01-24 20:22:30|477.73|475.53|477.14|474.94|477.73|475.53|477.14|474.94|0
1643055760000|2022-01-24 20:22:40|477.53|475.33|477.34|475.14|477.53|475.33|477.14|474.94|0
1643055770000|2022-01-24 20:22:50|477.53|475.33|478.51|476.31|478.9|476.7|477.53|475.33|0
1643055780000|2022-01-24 20:23:00|478.7|476.5|480.76|478.56|480.76|478.56|478.7|476.5|0
1643055790000|2022-01-24 20:23:10|480.27|478.07|481.44|479.24|481.44|479.24|480.27|478.07|0
1643055800000|2022-01-24 20:23:20|481.93|479.73|481.83|479.63|481.93|479.73|481.54|479.34|0
1643055810000|2022-01-24 20:23:30|481.64|479.44|480.76|478.56|481.64|479.44|480.66|478.46|0
1643055820000|2022-01-24 20:23:40|480.27|478.07|477.92|475.72|480.46|478.26|477.92|475.72|0
1643055830000|2022-01-24 20:23:50|478.57|476.37|478.28|476.08|478.86|476.66|478.28|476.08|0
1643055840000|2022-01-24 20:24:00|477.15|474.95|479.1|476.9|479.1|476.9|477.15|474.95|0
1643055850000|2022-01-24 20:24:10|479.2|477|480.27|478.07|480.27|478.07|479.2|477|0
1643055860000|2022-01-24 20:24:20|479.3|477.1|479.98|477.78|479.98|477.78|479.3|477.1|0
1643055870000|2022-01-24 20:24:30|481.25|479.05|480.67|478.47|481.65|479.45|480.67|478.47|0
1643055880000|2022-01-24 20:24:40|480.47|478.27|480.47|478.27|480.67|478.47|480.38|478.18|0
1643055890000|2022-01-24 20:24:50|480.18|477.98|481.06|478.86|481.25|479.05|480.18|477.98|0
1643055900000|2022-01-24 20:25:00|480.67|478.47|476.56|474.36|480.67|478.47|476.56|474.36|0
1643055910000|2022-01-24 20:25:10|476.37|474.17|477.64|475.44|477.64|475.44|476.37|474.17|0
1643055920000|2022-01-24 20:25:20|477.73|475.53|479.01|476.81|479.01|476.81|477.44|475.24|0
1643055930000|2022-01-24 20:25:30|478.71|476.51|479.59|477.39|479.59|477.39|478.51|476.31|0
1643055940000|2022-01-24 20:25:40|479.69|477.49|479.4|477.2|479.69|477.49|479.1|476.9|0
1643055950000|2022-01-24 20:25:50|478.61|476.41|478.81|476.61|478.81|476.61|477.93|475.73|0
1643055960000|2022-01-24 20:26:00|479.49|477.29|479.69|477.49|479.69|477.49|478.9|476.7|0
1643055970000|2022-01-24 20:26:10|479.01|476.81|478.71|476.51|479.49|477.29|478.71|476.51|0
1643055980000|2022-01-24 20:26:20|477.05|474.85|479.1|476.9|479.1|476.9|476.95|474.75|0
1643055990000|2022-01-24 20:26:30|478.61|476.41|477.64|475.44|478.61|476.41|476.95|474.75|0
1643056000000|2022-01-24 20:26:40|476.66|474.46|476.76|474.56|476.76|474.56|476.56|474.36|0
1643056010000|2022-01-24 20:26:50|474.42|472.22|474.03|471.83|474.42|472.22|473.25|471.05|0
1643056020000|2022-01-24 20:27:00|472.47|470.27|473.55|471.35|473.55|471.35|472.47|470.27|0
1643056030000|2022-01-24 20:27:10|473.74|471.54|477.15|474.95|477.15|474.95|473.74|471.54|0
1643056040000|2022-01-24 20:27:20|478.12|475.92|481.06|478.86|481.06|478.86|478.12|475.92|0
1643056050000|2022-01-24 20:27:30|483.02|480.82|484.2|482|485.18|482.98|482.33|480.13|0
1643056060000|2022-01-24 20:27:40|484.98|482.78|487.54|485.34|487.54|485.34|484.39|482.19|0
1643056070000|2022-01-24 20:27:50|486.16|483.96|484.79|482.59|486.16|483.96|484.79|482.59|0
1643056080000|2022-01-24 20:28:00|483.8|481.6|482.62|480.42|483.8|481.6|482.62|480.42|0
1643056090000|2022-01-24 20:28:10|483.21|481.01|482.23|480.03|483.21|481.01|481.06|478.86|0
1643056100000|2022-01-24 20:28:20|482.62|480.42|486.36|484.16|486.36|484.16|482.62|480.42|0
1643056110000|2022-01-24 20:28:30|485.77|483.57|485.38|483.18|486.16|483.96|485.38|483.18|0
1643056120000|2022-01-24 20:28:40|484.89|482.69|482.92|480.72|484.89|482.69|482.92|480.72|0
1643056130000|2022-01-24 20:28:50|482.53|480.33|481.16|478.96|483.02|480.82|481.16|478.96|0
1643056140000|2022-01-24 20:29:00|481.84|479.64|481.06|478.86|483.41|481.21|481.06|478.86|0
1643056150000|2022-01-24 20:29:10|479.69|477.49|478.9|476.7|479.69|477.49|478.9|476.7|0
1643056160000|2022-01-24 20:29:20|478.03|475.83|478.32|476.12|478.51|476.31|477.73|475.53|0
1643056170000|2022-01-24 20:29:30|478.22|476.02|478.61|476.41|478.71|476.51|477.73|475.53|0
1643056180000|2022-01-24 20:29:40|479.49|477.29|479.69|477.49|480.08|477.88|479.4|477.2|0
1643056190000|2022-01-24 20:29:50|479|476.8|479.69|477.49|479.69|477.49|479|476.8|0
1643056200000|2022-01-24 20:30:00|481.06|478.86|482.04|479.84|482.62|480.42|481.06|478.86|0
1643056210000|2022-01-24 20:30:10|483.41|481.21|485.18|482.98|485.18|482.98|483.41|481.21|0
1643056220000|2022-01-24 20:30:20|485.77|483.57|481.45|479.25|485.77|483.57|481.45|479.25|0
1643056230000|2022-01-24 20:30:30|482.43|480.23|480.18|477.98|482.62|480.42|480.18|477.98|0
1643056240000|2022-01-24 20:30:40|480.27|478.07|476.95|474.75|480.27|478.07|476.95|474.75|0
1643056250000|2022-01-24 20:30:50|476.36|474.16|475.69|473.49|476.75|474.55|475.19|472.99|0
1643056260000|2022-01-24 20:31:00|476.36|474.16|474.81|472.61|476.36|474.16|474.81|472.61|0
1643056270000|2022-01-24 20:31:10|475|472.8|472.67|470.47|475|472.8|472.67|470.47|0
1643056280000|2022-01-24 20:31:20|472.86|470.66|473.64|471.44|473.83|471.63|472.67|470.47|0
1643056290000|2022-01-24 20:31:30|473.05|470.85|473.83|471.63|473.83|471.63|473.05|470.85|0
1643056300000|2022-01-24 20:31:40|473.64|471.44|471.89|469.69|473.64|471.44|471.69|469.49|0
1643056310000|2022-01-24 20:31:50|471.21|469.01|469.37|467.17|471.21|469.01|469.37|467.17|0
1643056320000|2022-01-24 20:32:00|469.28|467.08|469.08|466.88|469.37|467.17|468.98|466.78|0
1643056330000|2022-01-24 20:32:10|468.59|466.39|468.59|466.39|468.69|466.49|468.59|466.39|0
1643056340000|2022-01-24 20:32:20|466.85|464.65|465.31|463.11|466.96|464.76|465.31|463.11|0
1643056350000|2022-01-24 20:32:30|465.12|462.92|462.91|460.71|465.12|462.92|462.91|460.71|0
1643056360000|2022-01-24 20:32:40|463.19|460.99|462.81|460.61|463.19|460.99|462.42|460.22|0
1643056370000|2022-01-24 20:32:50|462.04|459.84|462.42|460.22|463.19|460.99|462.04|459.84|0
1643056380000|2022-01-24 20:33:00|462.04|459.84|466.28|464.08|466.28|464.08|462.04|459.84|0
1643056390000|2022-01-24 20:33:10|465.41|463.21|462.72|460.52|465.41|463.21|462.72|460.52|0
1643056400000|2022-01-24 20:33:20|461.46|459.26|460.79|458.59|462.23|460.03|460.79|458.59|0
1643056410000|2022-01-24 20:33:30|461.27|459.07|459.07|456.87|461.27|459.07|459.07|456.87|0
1643056420000|2022-01-24 20:33:40|458.97|456.77|458.2|456|458.97|456.77|458.2|456|0
1643056430000|2022-01-24 20:33:50|457.73|455.53|457.06|454.86|457.73|455.53|457.06|454.86|0
1643056440000|2022-01-24 20:34:00|457.82|455.62|455.91|453.71|457.92|455.72|455.91|453.71|0
1643056450000|2022-01-24 20:34:10|455.53|453.33|454.77|452.57|455.53|453.33|454.77|452.57|0
1643056460000|2022-01-24 20:34:20|454.39|452.19|456.29|454.09|456.29|454.09|454.39|452.19|0
1643056470000|2022-01-24 20:34:30|456.67|454.47|458.97|456.77|458.97|456.77|456.67|454.47|0
1643056480000|2022-01-24 20:34:40|459.16|456.96|458.59|456.39|459.54|457.34|458.4|456.2|0
1643056490000|2022-01-24 20:34:50|459.61|457.41|458.19|455.99|459.7|457.5|458.19|455.99|0
1643056500000|2022-01-24 20:35:00|458.38|456.18|458.67|456.47|459.52|457.32|458.38|456.18|0
1643056510000|2022-01-24 20:35:10|458.95|456.75|457.05|454.85|458.95|456.75|456.86|454.66|0
1643056520000|2022-01-24 20:35:20|457.43|455.23|458.95|456.75|459.14|456.94|457.05|454.85|0
1643056530000|2022-01-24 20:35:30|457.81|455.61|458.38|456.18|458.38|456.18|457.24|455.04|0
1643056540000|2022-01-24 20:35:40|457.43|455.23|456.86|454.66|457.43|455.23|456.68|454.48|0
1643056550000|2022-01-24 20:35:50|457.05|454.85|456.58|454.38|457.05|454.85|456.58|454.38|0
1643056560000|2022-01-24 20:36:00|457.81|455.61|461.6|459.4|461.6|459.4|457.81|455.61|0
1643056570000|2022-01-24 20:36:10|460.65|458.45|459.7|457.5|461.03|458.83|459.7|457.5|0
1643056580000|2022-01-24 20:36:20|459.51|457.31|462.55|460.35|462.55|460.35|459.51|457.31|0
1643056590000|2022-01-24 20:36:30|463.5|461.3|463.69|461.49|463.98|461.78|463.5|461.3|0
1643056600000|2022-01-24 20:36:40|463.89|461.69|463.89|461.69|464.46|462.26|463.89|461.69|0
1643056610000|2022-01-24 20:36:50|464.56|462.36|465.22|463.02|465.22|463.02|464.46|462.26|0
1643056620000|2022-01-24 20:37:00|462.74|460.54|460.08|457.88|462.74|460.54|460.08|457.88|0
1643056630000|2022-01-24 20:37:10|459.99|457.79|458.29|456.09|459.99|457.79|458.29|456.09|0
1643056640000|2022-01-24 20:37:20|459.32|457.12|459.89|457.69|460.27|458.07|459.32|457.12|0
1643056650000|2022-01-24 20:37:30|458.76|456.56|460.27|458.07|460.46|458.26|458.76|456.56|0
1643056660000|2022-01-24 20:37:40|459.7|457.5|461.03|458.83|461.03|458.83|459.7|457.5|0
1643056670000|2022-01-24 20:37:50|460.46|458.26|457.81|455.61|460.46|458.26|457.81|455.61|0
1643056680000|2022-01-24 20:38:00|458.57|456.37|458.76|456.56|458.76|456.56|458.19|455.99|0
1643056690000|2022-01-24 20:38:10|458.19|455.99|456.3|454.1|458.76|456.56|456.3|454.1|0
1643056700000|2022-01-24 20:38:20|456.67|454.47|457.24|455.04|457.24|455.04|455.92|453.72|0
1643056710000|2022-01-24 20:38:30|457.91|455.71|457.53|455.33|458.57|456.37|457.53|455.33|0
1643056720000|2022-01-24 20:38:40|456.67|454.47|454.97|452.77|457.05|454.85|454.97|452.77|0
1643056730000|2022-01-24 20:38:50|455.16|452.96|454.97|452.77|455.54|453.34|454.97|452.77|0
1643056740000|2022-01-24 20:39:00|454.41|452.21|454.03|451.83|454.79|452.59|454.03|451.83|0
1643056750000|2022-01-24 20:39:10|454.6|452.4|454.41|452.21|455.92|453.72|454.41|452.21|0
1643056760000|2022-01-24 20:39:20|454.6|452.4|455.64|453.44|455.92|453.72|454.6|452.4|0
1643056770000|2022-01-24 20:39:30|456.39|454.19|456.11|453.91|456.39|454.19|456.11|453.91|0
1643056780000|2022-01-24 20:39:40|454.51|452.31|453.66|451.46|454.7|452.5|453.66|451.46|0
1643056790000|2022-01-24 20:39:50|453.47|451.27|453.94|451.74|453.94|451.74|453.47|451.27|0
1643056800000|2022-01-24 20:40:00|455.07|452.87|453.47|451.27|455.35|453.15|453.47|451.27|0
1643056810000|2022-01-24 20:40:10|454.79|452.59|453.47|451.27|454.79|452.59|453|450.8|0
1643056820000|2022-01-24 20:40:20|453.75|451.55|452.9|450.7|453.75|451.55|452.9|450.7|0
1643056830000|2022-01-24 20:40:30|453.09|450.89|453.84|451.64|453.84|451.64|452.71|450.51|0
1643056840000|2022-01-24 20:40:40|453.94|451.74|453.56|451.36|454.22|452.02|453.56|451.36|0
1643056850000|2022-01-24 20:40:50|454.03|451.83|456.67|454.47|456.67|454.47|454.03|451.83|0
1643056860000|2022-01-24 20:41:00|457.43|455.23|458.66|456.46|458.66|456.46|457.43|455.23|0
1643056870000|2022-01-24 20:41:10|458.94|456.74|461.7|459.5|461.7|459.5|458.94|456.74|0
1643056880000|2022-01-24 20:41:20|462.46|460.26|461.13|458.93|462.46|460.26|461.13|458.93|0
1643056890000|2022-01-24 20:41:30|461.03|458.83|458.57|456.37|461.03|458.83|458.47|456.27|0
1643056900000|2022-01-24 20:41:40|458.19|455.99|457.24|455.04|458.19|455.99|457.24|455.04|0
1643056910000|2022-01-24 20:41:50|457.05|454.85|461.03|458.83|461.03|458.83|457.05|454.85|0
1643056920000|2022-01-24 20:42:00|461.32|459.12|461.41|459.21|461.41|459.21|461.03|458.83|0
1643056930000|2022-01-24 20:42:10|461.51|459.31|462.36|460.16|462.36|460.16|461.51|459.31|0
1643056940000|2022-01-24 20:42:20|463.5|461.3|465.22|463.02|465.22|463.02|463.5|461.3|0
1643056950000|2022-01-24 20:42:30|464.07|461.87|461.89|459.69|464.07|461.87|461.89|459.69|0
1643056960000|2022-01-24 20:42:40|462.55|460.35|462.36|460.16|462.84|460.64|462.36|460.16|0
1643056970000|2022-01-24 20:42:50|463.69|461.49|465.89|463.69|465.89|463.69|463.69|461.49|0
1643056980000|2022-01-24 20:43:00|466.36|464.16|465.7|463.5|466.36|464.16|464.94|462.74|0
1643056990000|2022-01-24 20:43:10|467.13|464.93|467.32|465.12|467.42|465.22|467.13|464.93|0
1643057000000|2022-01-24 20:43:20|468.27|466.07|467.61|465.41|468.27|466.07|467.61|465.41|0
1643057010000|2022-01-24 20:43:30|468.47|466.27|469.62|467.42|469.62|467.42|468.47|466.27|0
1643057020000|2022-01-24 20:43:40|470.19|467.99|469.04|466.84|470.19|467.99|469.04|466.84|0
1643057030000|2022-01-24 20:43:50|467.42|465.22|468.66|466.46|468.76|466.56|467.42|465.22|0
1643057040000|2022-01-24 20:44:00|469.91|467.71|470|467.8|470|467.8|468.85|466.65|0
1643057050000|2022-01-24 20:44:10|470.38|468.18|467.51|465.31|470.38|468.18|467.51|465.31|0
1643057060000|2022-01-24 20:44:20|468.27|466.07|468.47|466.27|468.47|466.27|468.08|465.88|0
1643057070000|2022-01-24 20:44:30|468.08|465.88|469.61|467.41|469.61|467.41|467.99|465.79|0
1643057080000|2022-01-24 20:44:40|469.42|467.22|464.62|462.42|469.42|467.22|464.62|462.42|0
1643057090000|2022-01-24 20:44:50|464.15|461.95|464.24|462.04|464.24|462.04|463.85|461.65|0
1643057100000|2022-01-24 20:45:00|463.66|461.46|460.59|458.39|463.66|461.46|460.4|458.2|0
1643057110000|2022-01-24 20:45:10|459.83|457.63|456.96|454.76|459.83|457.63|456.96|454.76|0
1643057120000|2022-01-24 20:45:20|457.54|455.34|455.63|453.43|457.54|455.34|455.35|453.15|0
1643057130000|2022-01-24 20:45:30|456.39|454.19|456.96|454.76|456.96|454.76|455.82|453.62|0
1643057140000|2022-01-24 20:45:40|458.11|455.91|455.06|452.86|458.11|455.91|455.06|452.86|0
1643057150000|2022-01-24 20:45:50|454.3|452.1|454.87|452.67|454.87|452.67|454.11|451.91|0
1643057160000|2022-01-24 20:46:00|455.44|453.24|454.68|452.48|455.63|453.43|454.59|452.39|0
1643057170000|2022-01-24 20:46:10|454.11|451.91|454.49|452.29|454.59|452.39|454.02|451.82|0
1643057180000|2022-01-24 20:46:20|453.73|451.53|450.5|448.3|453.73|451.53|450.5|448.3|0
1643057190000|2022-01-24 20:46:30|450.22|448.02|451.26|449.06|451.26|449.06|450.22|448.02|0
1643057200000|2022-01-24 20:46:40|449.75|447.55|449.56|447.36|450.31|448.11|449.47|447.27|0
1643057210000|2022-01-24 20:46:50|450.79|448.59|448.05|445.85|450.79|448.59|448.05|445.85|0
1643057220000|2022-01-24 20:47:00|448.99|446.79|449.27|447.07|449.27|447.07|448.42|446.22|0
1643057230000|2022-01-24 20:47:10|448.14|445.94|444.9|442.7|448.14|445.94|444.9|442.7|0
1643057240000|2022-01-24 20:47:20|445.27|443.07|446.59|444.39|446.59|444.39|445.27|443.07|0
1643057250000|2022-01-24 20:47:30|445.46|443.26|444.9|442.7|446.4|444.2|444.9|442.7|0
1643057260000|2022-01-24 20:47:40|444.62|442.42|444.9|442.7|445.09|442.89|444.15|441.95|0
1643057270000|2022-01-24 20:47:50|444.71|442.51|444.15|441.95|444.71|442.51|443.77|441.57|0
1643057280000|2022-01-24 20:48:00|443.68|441.48|449.04|446.84|449.04|446.84|443.68|441.48|0
1643057290000|2022-01-24 20:48:10|448.66|446.46|446.78|444.58|448.66|446.46|445.09|442.89|0
1643057300000|2022-01-24 20:48:20|446.5|444.3|445|442.8|446.5|444.3|444.33|442.13|0
1643057310000|2022-01-24 20:48:30|445.75|443.55|446.78|444.58|446.78|444.58|445.75|443.55|0
1643057320000|2022-01-24 20:48:40|446.4|444.2|444.52|442.32|446.4|444.2|444.52|442.32|0
1643057330000|2022-01-24 20:48:50|444.24|442.04|446.4|444.2|446.4|444.2|444.24|442.04|0
1643057340000|2022-01-24 20:49:00|446.21|444.01|443.77|441.57|446.21|444.01|443.77|441.57|0
1643057350000|2022-01-24 20:49:10|443.87|441.67|444.9|442.7|445.84|443.64|443.87|441.67|0
1643057360000|2022-01-24 20:49:20|446.97|444.77|450.08|447.88|450.08|447.88|446.97|444.77|0
1643057370000|2022-01-24 20:49:30|450.55|448.35|446.78|444.58|450.55|448.35|446.78|444.58|0
1643057380000|2022-01-24 20:49:40|445.09|442.89|444.71|442.51|446.4|444.2|444.71|442.51|0
1643057390000|2022-01-24 20:49:50|446.12|443.92|443.96|441.76|446.12|443.92|443.96|441.76|0
1643057400000|2022-01-24 20:50:00|443.39|441.19|440.96|438.76|443.77|441.57|440.96|438.76|0
1643057410000|2022-01-24 20:50:10|440.68|438.48|439.84|437.64|443.02|440.82|439.84|437.64|0
1643057420000|2022-01-24 20:50:20|439.28|437.08|440.31|438.11|440.31|438.11|439.28|437.08|0
1643057430000|2022-01-24 20:50:30|440.12|437.92|438.53|436.33|440.77|438.57|438.53|436.33|0
1643057440000|2022-01-24 20:50:40|439.09|436.89|437.04|434.84|439.09|436.89|437.04|434.84|0
1643057450000|2022-01-24 20:50:50|437.22|435.02|436.85|434.65|437.97|435.77|436.48|434.28|0
1643057460000|2022-01-24 20:51:00|436.29|434.09|438.34|436.14|438.34|436.14|436.29|434.09|0
1643057470000|2022-01-24 20:51:10|437.6|435.4|436.67|434.47|438.16|435.96|436.67|434.47|0
1643057480000|2022-01-24 20:51:20|436.58|434.38|435.55|433.35|436.58|434.38|435.55|433.35|0
1643057490000|2022-01-24 20:51:30|435.65|433.45|435.18|432.98|436.2|434|435.18|432.98|0
1643057500000|2022-01-24 20:51:40|434.62|432.42|433.14|430.94|434.62|432.42|432.86|430.66|0
1643057510000|2022-01-24 20:51:50|432.58|430.38|432.39|430.19|432.58|430.38|432.21|430.01|0
1643057520000|2022-01-24 20:52:00|432.77|430.57|434.06|431.86|434.06|431.86|432.77|430.57|0
1643057530000|2022-01-24 20:52:10|433.69|431.49|433.69|431.49|434.9|432.7|433.69|431.49|0
1643057540000|2022-01-24 20:52:20|433.23|431.03|432.21|430.01|433.23|431.03|432.21|430.01|0
1643057560000|2022-01-24 20:52:40|432.76|430.56|430.36|428.16|432.76|430.56|430.36|428.16|0
1643057570000|2022-01-24 20:52:50|429.81|427.61|428.33|426.13|429.81|427.61|428.33|426.13|0
1643057580000|2022-01-24 20:53:00|428.7|426.5|429.07|426.87|430.46|428.26|428.7|426.5|0
1643057590000|2022-01-24 20:53:10|428.88|426.68|429.25|427.05|429.25|427.05|428.88|426.68|0
1643057600000|2022-01-24 20:53:20|428.33|426.13|427.22|425.02|428.33|426.13|427.22|425.02|0
1643057610000|2022-01-24 20:53:30|427.78|425.58|429.44|427.24|429.44|427.24|427.78|425.58|0
1643057620000|2022-01-24 20:53:40|430.54|428.34|430.91|428.71|431.47|429.27|430.54|428.34|0
1643057630000|2022-01-24 20:53:50|432.21|430.01|435.27|433.07|435.27|433.07|432.21|430.01|0
1643057640000|2022-01-24 20:54:00|435.18|432.98|436.29|434.09|436.29|434.09|434.25|432.05|0
1643057650000|2022-01-24 20:54:10|437.13|434.93|435.36|433.16|437.78|435.58|435.36|433.16|0
1643057660000|2022-01-24 20:54:20|436.29|434.09|436.85|434.65|436.85|434.65|436.29|434.09|0
1643057670000|2022-01-24 20:54:30|435.36|433.16|432.95|430.75|435.36|433.16|432.95|430.75|0
1643057680000|2022-01-24 20:54:40|434.99|432.79|435.36|433.16|436.58|434.38|434.99|432.79|0
1643057690000|2022-01-24 20:54:50|434.62|432.42|433.88|431.68|434.62|432.42|433.6|431.4|0
1643057700000|2022-01-24 20:55:00|435.36|433.16|434.25|432.05|435.36|433.16|433.51|431.31|0
1643057710000|2022-01-24 20:55:10|436.39|434.19|437.27|435.07|437.27|435.07|435.51|433.31|0
1643057720000|2022-01-24 20:55:20|438.21|436.01|438.58|436.38|438.58|436.38|438.21|436.01|0
1643057730000|2022-01-24 20:55:30|440.46|438.26|438.58|436.38|440.46|438.26|438.58|436.38|0
1643057740000|2022-01-24 20:55:40|436.9|434.7|435.22|433.02|436.9|434.7|435.22|433.02|0
1643057750000|2022-01-24 20:55:50|435.59|433.39|434.48|432.28|435.59|433.39|434.48|432.28|0
1643057760000|2022-01-24 20:56:00|434.66|432.46|434.85|432.65|437.09|434.89|434.66|432.46|0
1643057770000|2022-01-24 20:56:10|434.66|432.46|432.43|430.23|434.66|432.46|432.43|430.23|0
1643057780000|2022-01-24 20:56:20|432.62|430.42|432.43|430.23|433.55|431.35|432.43|430.23|0
1643057790000|2022-01-24 20:56:30|432.71|430.51|432.8|430.6|432.8|430.6|431.5|429.3|0
1643057800000|2022-01-24 20:56:40|432.06|429.86|433.92|431.72|433.92|431.72|432.06|429.86|0
1643057810000|2022-01-24 20:56:50|434.57|432.37|431.69|429.49|435.41|433.21|431.69|429.49|0
1643057820000|2022-01-24 20:57:00|431.5|429.3|431.32|429.12|431.69|429.49|430.95|428.75|0
1643057830000|2022-01-24 20:57:10|430.76|428.56|430.86|428.66|430.95|428.75|430.76|428.56|0
1643057840000|2022-01-24 20:57:20|431.32|429.12|431.13|428.93|431.87|429.67|431.13|428.93|0
1643057850000|2022-01-24 20:57:30|430.2|428|429.65|427.45|430.76|428.56|429.65|427.45|0
1643057860000|2022-01-24 20:57:40|429.56|427.36|432.62|430.42|432.62|430.42|429.46|427.26|0
1643057870000|2022-01-24 20:57:50|432.43|430.23|431.13|428.93|432.62|430.42|431.13|428.93|0
1643057880000|2022-01-24 20:58:00|431.87|429.67|429.28|427.08|431.87|429.67|429.28|427.08|0
1643057890000|2022-01-24 20:58:10|428.72|426.52|428.08|425.88|429.09|426.89|428.08|425.88|0
1643057900000|2022-01-24 20:58:20|427.8|425.6|427.43|425.23|427.8|425.6|427.34|425.14|0
1643057910000|2022-01-24 20:58:30|426.88|424.68|425.68|423.48|426.88|424.68|425.68|423.48|0
1643057920000|2022-01-24 20:58:40|425.4|423.2|423.93|421.73|425.4|423.2|423.93|421.73|0
1643057930000|2022-01-24 20:58:50|423.74|421.54|425.03|422.83|425.03|422.83|423.56|421.36|0
1643057940000|2022-01-24 20:59:00|427.24|425.04|432.8|430.6|432.8|430.6|427.24|425.04|0
1643057950000|2022-01-24 20:59:10|431.87|429.67|434.1|431.9|434.29|432.09|431.87|429.67|0
1643057960000|2022-01-24 20:59:20|433.17|430.97|432.43|430.23|433.73|431.53|432.43|430.23|0
1643057970000|2022-01-24 20:59:30|432.24|430.04|429.65|427.45|432.24|430.04|429.65|427.45|0
1643057980000|2022-01-24 20:59:40|429.46|427.26|427.24|425.04|429.46|427.26|427.24|425.04|0
1643057990000|2022-01-24 20:59:50|428.54|426.34|427.24|425.04|428.54|426.34|427.24|425.04|0
1643058000000|2022-01-24 21:00:00|427.43|425.23|432.99|430.79|433.73|431.53|427.43|425.23|0
1643058010000|2022-01-24 21:00:10|432.61|430.41|430.94|428.74|432.61|430.41|430.02|427.82|0
1643058020000|2022-01-24 21:00:20|429.46|427.26|429.22|427.02|430.3|428.1|429.22|427.02|0
1643058030000|2022-01-24 21:00:30|429.13|426.93|431.52|429.32|432.44|430.24|429.13|426.93|0
1643058040000|2022-01-24 21:00:40|431.98|429.78|432.16|429.96|432.16|429.96|431.52|429.32|0
1643058050000|2022-01-24 21:00:50|431.7|429.5|431.52|429.32|431.88|429.68|430.78|428.58|0
1643058060000|2022-01-24 21:01:00|431.7|429.5|431.33|429.13|432.25|430.05|431.33|429.13|0
1643058070000|2022-01-24 21:01:10|431.88|429.68|433.17|430.97|433.17|430.97|431.88|429.68|0
1643058080000|2022-01-24 21:01:20|433.91|431.71|432.81|430.61|433.91|431.71|432.81|430.61|0
1643058090000|2022-01-24 21:01:30|432.9|430.7|433.73|431.53|433.73|431.53|432.9|430.7|0
1643058100000|2022-01-24 21:01:40|432.81|430.61|432.99|430.79|433.17|430.97|432.81|430.61|0
1643058110000|2022-01-24 21:01:50|432.25|430.05|431.33|429.13|432.25|430.05|431.33|429.13|0
1643058120000|2022-01-24 21:02:00|431.88|429.68|432.25|430.05|432.44|430.24|431.88|429.68|0
1643058130000|2022-01-24 21:02:10|432.07|429.87|432.07|429.87|432.07|429.87|431.7|429.5|0
1643058140000|2022-01-24 21:02:20|432.25|430.05|432.81|430.61|432.81|430.61|432.25|430.05|0
1643058150000|2022-01-24 21:02:30|431.51|429.31|430.87|428.67|431.51|429.31|430.87|428.67|0
1643058160000|2022-01-24 21:02:40|430.96|428.76|431.33|429.13|431.33|429.13|430.96|428.76|0
1643058170000|2022-01-24 21:02:50|431.15|428.95|429.67|427.47|431.15|428.95|429.67|427.47|0
1643058180000|2022-01-24 21:03:00|430.41|428.21|430.96|428.76|430.96|428.76|430.32|428.12|0
1643058190000|2022-01-24 21:03:10|431.15|428.95|431.43|429.23|431.7|429.5|431.15|428.95|0
1643058200000|2022-01-24 21:03:20|431.33|429.13|431.51|429.31|431.51|429.31|430.96|428.76|0
1643058210000|2022-01-24 21:03:30|431.61|429.41|431.15|428.95|431.61|429.41|431.15|428.95|0
1643058220000|2022-01-24 21:03:40|430.78|428.58|430.78|428.58|431.15|428.95|430.23|428.03|0
1643058230000|2022-01-24 21:03:50|431.15|428.95|431.51|429.31|431.51|429.31|430.96|428.76|0
1643058240000|2022-01-24 21:04:00|431.33|429.13|431.33|429.13|431.51|429.31|431.33|429.13|0
1643058250000|2022-01-24 21:04:10|431.15|428.95|431.15|428.95|431.51|429.31|431.15|428.95|0
1643058260000|2022-01-24 21:04:20|430.96|428.76|431.15|428.95|431.33|429.13|430.78|428.58|0
1643058270000|2022-01-24 21:04:30|430.96|428.76|431.7|429.5|431.7|429.5|430.96|428.76|0
1643058280000|2022-01-24 21:04:40|431.24|429.04|431.15|428.95|431.51|429.31|431.15|428.95|0
1643058290000|2022-01-24 21:04:50|430.96|428.76|432.44|430.24|432.62|430.42|430.96|428.76|0
1643058300000|2022-01-24 21:05:00|432.8|430.6|432.8|430.6|432.8|430.6|432.8|430.6|0
1643058310000|2022-01-24 21:05:10|433.54|431.34|434.1|431.9|434.47|432.27|433.54|431.34|0
1643058320000|2022-01-24 21:05:20|435.02|432.82|435.58|433.38|435.58|433.38|434.84|432.64|0
1643058330000|2022-01-24 21:05:30|435.39|433.19|435.76|433.56|435.76|433.56|434.65|432.45|0
1643058340000|2022-01-24 21:05:40|436.5|434.3|435.76|433.56|436.5|434.3|435.76|433.56|0
1643058350000|2022-01-24 21:05:50|435.95|433.75|436.23|434.03|436.32|434.12|435.95|433.75|0
1643058360000|2022-01-24 21:06:00|435.86|433.66|435.95|433.75|436.13|433.93|435.86|433.66|0
1643058370000|2022-01-24 21:06:10|435.76|433.56|435.39|433.19|435.76|433.56|435.39|433.19|0
1643058380000|2022-01-24 21:06:20|435.02|432.82|435.39|433.19|435.39|433.19|435.02|432.82|0
1643058390000|2022-01-24 21:06:30|435.95|433.75|435.86|433.66|435.95|433.75|435.58|433.38|0
1643058400000|2022-01-24 21:06:40|436.32|434.12|436.69|434.49|436.69|434.49|436.32|434.12|0
1643058410000|2022-01-24 21:06:50|437.53|435.33|436.87|434.67|437.53|435.33|436.87|434.67|0
1643058420000|2022-01-24 21:07:00|437.06|434.86|438.54|436.34|438.54|436.34|437.06|434.86|0
1643058430000|2022-01-24 21:07:10|437.99|435.79|437.06|434.86|437.99|435.79|437.06|434.86|0
1643058440000|2022-01-24 21:07:20|436.87|434.67|437.06|434.86|437.06|434.86|436.5|434.3|0
1643058450000|2022-01-24 21:07:30|436.87|434.67|436.69|434.49|436.87|434.67|436.5|434.3|0
1643058460000|2022-01-24 21:07:40|436.5|434.3|437.06|434.86|437.06|434.86|436.5|434.3|0
1643058470000|2022-01-24 21:07:50|437.24|435.04|437.24|435.04|437.24|435.04|437.24|435.04|0
1643058480000|2022-01-24 21:08:00|437.06|434.86|435.95|433.75|437.06|434.86|435.95|433.75|0
1643058490000|2022-01-24 21:08:10|435.57|433.37|436.13|433.93|436.69|434.49|435.57|433.37|0
1643058500000|2022-01-24 21:08:20|435.02|432.82|435.76|433.56|435.76|433.56|434.83|432.63|0
1643058510000|2022-01-24 21:08:30|435.95|433.75|435.76|433.56|435.95|433.75|435.39|433.19|0
1643058520000|2022-01-24 21:08:40|436.32|434.12|435.95|433.75|436.32|434.12|435.95|433.75|0
1643058530000|2022-01-24 21:08:50|436.32|434.12|435.94|433.74|436.32|434.12|435.94|433.74|0
1643058540000|2022-01-24 21:09:00|435.76|433.56|436.13|433.93|436.13|433.93|435.76|433.56|0
1643058550000|2022-01-24 21:09:10|435.94|433.74|435.86|433.66|436.13|433.93|435.86|433.66|0
1643058560000|2022-01-24 21:09:20|435.94|433.74|435.76|433.56|435.94|433.74|435.76|433.56|0
1643058570000|2022-01-24 21:09:30|435.39|433.19|435.76|433.56|435.76|433.56|435.39|433.19|0
1643058580000|2022-01-24 21:09:40|435.94|433.74|436.32|434.12|436.32|434.12|435.94|433.74|0
1643058590000|2022-01-24 21:09:50|436.69|434.49|437.61|435.41|437.9|435.7|436.69|434.49|0
1643058600000|2022-01-24 21:10:00|438.36|436.16|438.17|435.97|438.36|436.16|438.17|435.97|0
1643058610000|2022-01-24 21:10:10|437.98|435.78|438.36|436.16|438.36|436.16|437.98|435.78|0
1643058620000|2022-01-24 21:10:20|437.98|435.78|437.43|435.23|437.98|435.78|437.06|434.86|0
1643058630000|2022-01-24 21:10:30|437.24|435.04|436.31|434.11|437.24|435.04|436.31|434.11|0
1643058640000|2022-01-24 21:10:40|436.69|434.49|435.67|433.47|436.69|434.49|435.67|433.47|0
1643058650000|2022-01-24 21:10:50|436.04|433.84|436.31|434.11|436.31|434.11|435.57|433.37|0
1643058660000|2022-01-24 21:11:00|435.76|433.56|435.86|433.66|436.23|434.03|435.76|433.56|0
1643058670000|2022-01-24 21:11:10|435.94|433.74|436.13|433.93|436.13|433.93|435.94|433.74|0
1643058680000|2022-01-24 21:11:20|435.94|433.74|435.02|432.82|435.94|433.74|434.65|432.45|0
1643058690000|2022-01-24 21:11:30|435.2|433|435.39|433.19|435.39|433.19|435.11|432.91|0
1643058700000|2022-01-24 21:11:40|435.11|432.91|433.36|431.16|435.11|432.91|433.36|431.16|0
1643058710000|2022-01-24 21:11:50|433.91|431.71|432.99|430.79|433.91|431.71|432.99|430.79|0
1643058720000|2022-01-24 21:12:00|433.17|430.97|433.91|431.71|433.91|431.71|433.17|430.97|0
1643058730000|2022-01-24 21:12:10|434.28|432.08|434.46|432.26|434.46|432.26|434.28|432.08|0
1643058740000|2022-01-24 21:12:20|434.28|432.08|434.65|432.45|434.65|432.45|434.09|431.89|0
1643058750000|2022-01-24 21:12:30|434.09|431.89|432.8|430.6|434.09|431.89|432.8|430.6|0
1643058760000|2022-01-24 21:12:40|432.99|430.79|432.06|429.86|432.99|430.79|432.06|429.86|0
1643058770000|2022-01-24 21:12:50|431.69|429.49|431.61|429.41|431.69|429.49|431.51|429.31|0
1643058780000|2022-01-24 21:13:00|431.51|429.31|431.24|429.04|432.06|429.86|431.24|429.04|0
1643058790000|2022-01-24 21:13:10|431.14|428.94|430.22|428.02|431.14|428.94|430.22|428.02|0
1643058800000|2022-01-24 21:13:20|430.41|428.21|430.22|428.02|430.41|428.21|430.22|428.02|0
1643058810000|2022-01-24 21:13:30|430.04|427.84|429.49|427.29|430.04|427.84|429.49|427.29|0
1643058820000|2022-01-24 21:13:40|428.75|426.55|427.28|425.08|428.75|426.55|427.28|425.08|0
1643058830000|2022-01-24 21:13:50|426.92|424.72|427.2|425|427.83|425.63|426.92|424.72|0
1643058840000|2022-01-24 21:14:00|427.28|425.08|427.2|425|427.28|425.08|426.73|424.53|0
1643058850000|2022-01-24 21:14:10|427.75|425.55|428.38|426.18|428.38|426.18|427.75|425.55|0
1643058860000|2022-01-24 21:14:20|428.57|426.37|428.3|426.1|428.57|426.37|428.11|425.91|0
1643058870000|2022-01-24 21:14:30|428.2|426|427.75|425.55|428.2|426|427.28|425.08|0
1643058880000|2022-01-24 21:14:40|428.48|426.28|428.93|426.73|428.93|426.73|428.48|426.28|0
1643058890000|2022-01-24 21:14:50|428.57|426.37|428.57|426.37|428.57|426.37|428.3|426.1|0
1643058920000|2022-01-24 21:15:20|427.77|424.97|427.22|424.42|427.77|424.97|427.22|424.42|0
1643058930000|2022-01-24 21:15:30|427.58|424.78|427.03|424.23|427.58|424.78|427.03|424.23|0
1643058940000|2022-01-24 21:15:40|426.48|423.68|426.67|423.87|426.67|423.87|426.3|423.5|0
1643058950000|2022-01-24 21:15:50|426.85|424.05|426.85|424.05|427.03|424.23|426.85|424.05|0
1643058960000|2022-01-24 21:16:00|427.58|424.78|426.95|424.15|427.58|424.78|426.95|424.15|0
1643058970000|2022-01-24 21:16:10|426.85|424.05|426.3|423.5|426.85|424.05|426.3|423.5|0
1643058980000|2022-01-24 21:16:20|426.12|423.32|425.94|423.14|426.12|423.32|425.94|423.14|0
1643058990000|2022-01-24 21:16:30|426.12|423.32|425.94|423.14|426.12|423.32|425.75|422.95|0
1643059000000|2022-01-24 21:16:40|425.57|422.77|425.39|422.59|425.57|422.77|425.39|422.59|0
1643059010000|2022-01-24 21:16:50|425.2|422.4|425.75|422.95|425.94|423.14|425.2|422.4|0
1643059020000|2022-01-24 21:17:00|425.57|422.77|425.57|422.77|425.57|422.77|425.57|422.77|0
1643059030000|2022-01-24 21:17:10|425.39|422.59|425.75|422.95|425.75|422.95|425.39|422.59|0
1643059040000|2022-01-24 21:17:20|425.57|422.77|425.57|422.77|425.75|422.95|425.57|422.77|0
1643059050000|2022-01-24 21:17:30|425.75|422.95|425.93|423.13|425.93|423.13|425.57|422.77|0
1643059060000|2022-01-24 21:17:40|425.75|422.95|425.93|423.13|425.93|423.13|425.75|422.95|0
1643059070000|2022-01-24 21:17:50|426.12|423.32|427.03|424.23|427.03|424.23|426.12|423.32|0
1643059080000|2022-01-24 21:18:00|427.22|424.42|426.85|424.05|427.22|424.42|426.85|424.05|0
1643059090000|2022-01-24 21:18:10|427.03|424.23|426.94|424.14|427.03|424.23|426.85|424.05|0
1643059100000|2022-01-24 21:18:20|427.4|424.6|427.68|424.88|427.68|424.88|427.31|424.51|0
1643059110000|2022-01-24 21:18:30|427.77|424.97|427.86|425.06|427.86|425.06|427.68|424.88|0
1643059120000|2022-01-24 21:18:40|427.77|424.97|427.58|424.78|427.77|424.97|427.58|424.78|0
1643059130000|2022-01-24 21:18:50|427.49|424.69|426.67|423.87|427.49|424.69|426.67|423.87|0
1643059140000|2022-01-24 21:19:00|426.3|423.5|426.48|423.68|426.48|423.68|426.3|423.5|0
1643059150000|2022-01-24 21:19:10|426.58|423.78|426.3|423.5|426.58|423.78|425.66|422.86|0
1643059160000|2022-01-24 21:19:20|426.12|423.32|426.12|423.32|426.12|423.32|426.12|423.32|0
1643059170000|2022-01-24 21:19:30|426.3|423.5|426.3|423.5|426.3|423.5|426.3|423.5|0
1643059180000|2022-01-24 21:19:40|426.67|423.87|427.22|424.42|427.22|424.42|426.67|423.87|0
1643059190000|2022-01-24 21:19:50|427.13|424.33|427.76|424.96|427.76|424.96|427.13|424.33|0
1643059200000|2022-01-24 21:20:00|427.4|424.6|426.85|424.05|427.4|424.6|426.85|424.05|0
1643059210000|2022-01-24 21:20:10|426.94|424.14|426.85|424.05|426.94|424.14|426.85|424.05|0
1643059220000|2022-01-24 21:20:20|427.03|424.23|427.76|424.96|427.76|424.96|427.03|424.23|0
1643059230000|2022-01-24 21:20:30|427.95|425.15|427.49|424.69|427.95|425.15|427.49|424.69|0
1643059240000|2022-01-24 21:20:40|427.58|424.78|425.66|422.86|427.58|424.78|425.66|422.86|0
1643059250000|2022-01-24 21:20:50|425.75|422.95|426.67|423.87|426.67|423.87|425.75|422.95|0
1643059260000|2022-01-24 21:21:00|426.48|423.68|427.4|424.6|427.4|424.6|426.48|423.68|0
1643059270000|2022-01-24 21:21:10|427.03|424.23|426.94|424.14|427.21|424.41|426.94|424.14|0
1643059280000|2022-01-24 21:21:20|427.03|424.23|427.76|424.96|427.76|424.96|427.03|424.23|0
1643059290000|2022-01-24 21:21:30|427.95|425.15|428.5|425.7|428.5|425.7|427.95|425.15|0
1643059300000|2022-01-24 21:21:40|428.41|425.61|428.78|425.98|428.78|425.98|428.41|425.61|0
1643059310000|2022-01-24 21:21:50|428.31|425.51|428.78|425.98|428.78|425.98|428.31|425.51|0
1643059320000|2022-01-24 21:22:00|428.5|425.7|428.41|425.61|428.5|425.7|428.23|425.43|0
1643059330000|2022-01-24 21:22:10|428.5|425.7|428.59|425.79|428.68|425.88|428.5|425.7|0
1643059340000|2022-01-24 21:22:20|428.68|425.88|427.95|425.15|428.68|425.88|427.58|424.78|0
1643059350000|2022-01-24 21:22:30|428.13|425.33|428.5|425.7|428.59|425.79|428.13|425.33|0
1643059360000|2022-01-24 21:22:40|428.41|425.61|428.41|425.61|428.5|425.7|428.41|425.61|0
1643059370000|2022-01-24 21:22:50|428.23|425.43|427.95|425.15|428.23|425.43|427.95|425.15|0
1643059380000|2022-01-24 21:23:00|427.76|424.96|428.31|425.51|428.31|425.51|427.76|424.96|0
1643059390000|2022-01-24 21:23:10|427.95|425.15|428.04|425.24|428.04|425.24|427.86|425.06|0
1643059400000|2022-01-24 21:23:20|428.23|425.43|428.13|425.33|428.23|425.43|428.13|425.33|0
1643059410000|2022-01-24 21:23:30|428.41|425.61|428.31|425.51|428.86|426.06|428.31|425.51|0
1643059420000|2022-01-24 21:23:40|428.59|425.79|428.78|425.98|428.86|426.06|428.59|425.79|0
1643059430000|2022-01-24 21:23:50|428.5|425.7|428.68|425.88|428.86|426.06|428.5|425.7|0
1643059440000|2022-01-24 21:24:00|428.86|426.06|428.13|425.33|428.96|426.16|428.13|425.33|0
1643059450000|2022-01-24 21:24:10|428.31|425.51|428.5|425.7|428.5|425.7|428.31|425.51|0
1643059460000|2022-01-24 21:24:20|428.59|425.79|428.5|425.7|428.86|426.06|428.5|425.7|0
1643059470000|2022-01-24 21:24:30|428.59|425.79|428.5|425.7|428.59|425.79|428.5|425.7|0
1643059480000|2022-01-24 21:24:40|429.05|426.25|429.14|426.34|429.14|426.34|429.05|426.25|0
1643059490000|2022-01-24 21:24:50|428.96|426.16|428.68|425.88|428.96|426.16|428.68|425.88|0
1643059500000|2022-01-24 21:25:00|428.5|425.7|429.6|426.8|429.6|426.8|428.5|425.7|0
1643059510000|2022-01-24 21:25:10|429.69|426.89|429.6|426.8|429.69|426.89|429.6|426.8|0
1643059520000|2022-01-24 21:25:20|429.78|426.98|429.69|426.89|429.78|426.98|429.51|426.71|0
1643059530000|2022-01-24 21:25:30|429.6|426.8|430.52|427.72|430.52|427.72|429.6|426.8|0
1643059540000|2022-01-24 21:25:40|430.61|427.81|430.61|427.81|430.61|427.81|430.52|427.72|0
1643059550000|2022-01-24 21:25:50|430.52|427.72|430.43|427.63|430.52|427.72|430.33|427.53|0
1643059560000|2022-01-24 21:26:00|430.52|427.72|430.7|427.9|430.7|427.9|430.52|427.72|0
1643059570000|2022-01-24 21:26:10|430.8|428|430.98|428.18|430.98|428.18|430.8|428|0
1643059580000|2022-01-24 21:26:20|430.7|427.9|430.61|427.81|430.7|427.9|430.33|427.53|0
1643059590000|2022-01-24 21:26:30|430.7|427.9|430.43|427.63|430.7|427.9|430.33|427.53|0
1643059600000|2022-01-24 21:26:40|430.61|427.81|431.16|428.36|431.16|428.36|430.61|427.81|0
1643059610000|2022-01-24 21:26:50|431.44|428.64|431.25|428.45|431.44|428.64|431.07|428.27|0
1643059620000|2022-01-24 21:27:00|431.35|428.55|431.44|428.64|431.44|428.64|430.52|427.72|0
1643059630000|2022-01-24 21:27:10|431.53|428.73|431.07|428.27|431.53|428.73|431.07|428.27|0
1643059640000|2022-01-24 21:27:20|430.7|427.9|430.61|427.81|430.7|427.9|430.52|427.72|0
1643059650000|2022-01-24 21:27:30|430.88|428.08|431.25|428.45|431.25|428.45|430.88|428.08|0
1643059660000|2022-01-24 21:27:40|431.35|428.55|431.44|428.64|431.44|428.64|431.35|428.55|0
1643059670000|2022-01-24 21:27:50|431.25|428.45|431.25|428.45|431.25|428.45|431.25|428.45|0
1643059680000|2022-01-24 21:28:00|431.62|428.82|430.52|427.72|431.62|428.82|430.52|427.72|0
1643059690000|2022-01-24 21:28:10|430.7|427.9|431.07|428.27|431.25|428.45|430.7|427.9|0
1643059700000|2022-01-24 21:28:20|431.35|428.55|431.07|428.27|431.35|428.55|431.07|428.27|0
1643059710000|2022-01-24 21:28:30|431.25|428.45|430.88|428.08|431.25|428.45|430.88|428.08|0
1643059720000|2022-01-24 21:28:40|430.8|428|430.88|428.08|430.98|428.18|430.8|428|0
1643059730000|2022-01-24 21:28:50|431.07|428.27|431.25|428.45|431.25|428.45|431.07|428.27|0
1643059740000|2022-01-24 21:29:00|431.07|428.27|431.07|428.27|431.07|428.27|431.07|428.27|0
1643059750000|2022-01-24 21:29:10|430.7|427.9|430.88|428.08|430.88|428.08|430.61|427.81|0
1643059760000|2022-01-24 21:29:20|430.7|427.9|430.33|427.53|430.7|427.9|430.33|427.53|0
1643059770000|2022-01-24 21:29:30|430.88|428.08|430.88|428.08|430.88|428.08|430.7|427.9|0
1643059780000|2022-01-24 21:29:40|431.16|428.36|431.25|428.45|431.25|428.45|431.16|428.36|0
1643059790000|2022-01-24 21:29:50|431.07|428.27|431.07|428.27|431.16|428.36|431.07|428.27|0
1643059800000|2022-01-24 21:30:00|431.25|428.45|430.52|427.72|431.25|428.45|430.52|427.72|0
1643059810000|2022-01-24 21:30:10|431.07|428.27|431.25|428.45|431.25|428.45|431.07|428.27|0
1643059820000|2022-01-24 21:30:20|430.98|428.18|430.7|427.9|431.07|428.27|430.7|427.9|0
1643059830000|2022-01-24 21:30:30|430.33|427.53|430.15|427.35|430.33|427.53|430.15|427.35|0
1643059840000|2022-01-24 21:30:40|430.24|427.44|430.88|428.08|430.98|428.18|430.24|427.44|0
1643059850000|2022-01-24 21:30:50|430.79|427.99|430.7|427.9|430.79|427.99|430.7|427.9|0
1643059860000|2022-01-24 21:31:00|430.61|427.81|430.24|427.44|430.7|427.9|430.24|427.44|0
1643059870000|2022-01-24 21:31:10|430.33|427.53|430.51|427.71|430.51|427.71|430.33|427.53|0
1643059880000|2022-01-24 21:31:20|430.88|428.08|430.7|427.9|430.88|428.08|430.7|427.9|0
1643059890000|2022-01-24 21:31:30|430.88|428.08|430.15|427.35|430.88|428.08|430.15|427.35|0
1643059900000|2022-01-24 21:31:40|430.33|427.53|430.51|427.71|430.7|427.9|430.33|427.53|0
1643059910000|2022-01-24 21:31:50|430.43|427.63|429.96|427.16|430.43|427.63|429.96|427.16|0
1643059920000|2022-01-24 21:32:00|430.24|427.44|430.33|427.53|430.43|427.63|430.24|427.44|0
1643059930000|2022-01-24 21:32:10|430.51|427.71|430.06|427.26|430.51|427.71|430.06|427.26|0
1643059940000|2022-01-24 21:32:20|429.96|427.16|430.51|427.71|430.51|427.71|429.96|427.16|0
1643059950000|2022-01-24 21:32:30|430.7|427.9|430.88|428.08|430.88|428.08|430.7|427.9|0
1643059960000|2022-01-24 21:32:40|430.79|427.99|430.51|427.71|430.88|428.08|430.43|427.63|0
1643059970000|2022-01-24 21:32:50|431.43|428.63|430.98|428.18|431.62|428.82|430.98|428.18|0
1643059980000|2022-01-24 21:33:00|431.07|428.27|431.25|428.45|431.25|428.45|431.07|428.27|0
1643059990000|2022-01-24 21:33:10|431.62|428.82|431.07|428.27|431.62|428.82|431.07|428.27|0
1643060000000|2022-01-24 21:33:20|430.79|427.99|430.43|427.63|430.79|427.99|430.43|427.63|0
1643060010000|2022-01-24 21:33:30|430.51|427.71|429.87|427.07|430.51|427.71|429.87|427.07|0
1643060020000|2022-01-24 21:33:40|429.96|427.16|430.33|427.53|430.33|427.53|429.87|427.07|0
1643060030000|2022-01-24 21:33:50|430.43|427.63|432.08|429.28|432.08|429.28|430.43|427.63|0
1643060040000|2022-01-24 21:34:00|432.17|429.37|431.99|429.19|432.36|429.56|431.8|429|0
1643060050000|2022-01-24 21:34:10|432.54|429.74|432.82|430.02|432.82|430.02|432.54|429.74|0
1643060060000|2022-01-24 21:34:20|432.54|429.74|432.17|429.37|432.54|429.74|432.17|429.37|0
1643060070000|2022-01-24 21:34:30|432.08|429.28|431.8|429|432.08|429.28|431.8|429|0
1643060080000|2022-01-24 21:34:40|432.54|429.74|431.99|429.19|432.54|429.74|431.99|429.19|0
1643060090000|2022-01-24 21:34:50|431.8|429|431.07|428.27|431.8|429|431.07|428.27|0
1643060100000|2022-01-24 21:35:00|431.43|428.63|432.17|429.37|432.17|429.37|431.43|428.63|0
1643060110000|2022-01-24 21:35:10|432.08|429.28|432.54|429.74|432.54|429.74|432.08|429.28|0
1643060120000|2022-01-24 21:35:20|432.72|429.92|431.8|429|432.72|429.92|431.8|429|0
1643060130000|2022-01-24 21:35:30|431.62|428.82|431.99|429.19|431.99|429.19|431.25|428.45|0
1643060140000|2022-01-24 21:35:40|431.8|429|431.8|429|431.99|429.19|431.8|429|0
1643060150000|2022-01-24 21:35:50|431.9|429.1|432.17|429.37|432.27|429.47|431.9|429.1|0
1643060160000|2022-01-24 21:36:00|431.99|429.19|432.35|429.55|432.35|429.55|431.99|429.19|0
1643060170000|2022-01-24 21:36:10|432.54|429.74|432.35|429.55|432.72|429.92|432.35|429.55|0
1643060180000|2022-01-24 21:36:20|432.72|429.92|432.45|429.65|432.72|429.92|432.27|429.47|0
1643060190000|2022-01-24 21:36:30|432.54|429.74|432.17|429.37|432.54|429.74|432.17|429.37|0
1643060200000|2022-01-24 21:36:40|432.08|429.28|431.99|429.19|432.27|429.47|431.99|429.19|0
1643060210000|2022-01-24 21:36:50|431.8|429|432.17|429.37|432.17|429.37|431.8|429|0
1643060220000|2022-01-24 21:37:00|432.27|429.47|432.35|429.55|432.54|429.74|432.27|429.47|0
1643060230000|2022-01-24 21:37:10|432.17|429.37|432.17|429.37|432.17|429.37|432.17|429.37|0
1643060240000|2022-01-24 21:37:20|431.99|429.19|432.08|429.28|432.08|429.28|431.99|429.19|0
1643060250000|2022-01-24 21:37:30|431.9|429.1|431.62|428.82|431.9|429.1|431.62|428.82|0
1643060260000|2022-01-24 21:37:40|431.43|428.63|431.53|428.73|431.62|428.82|431.43|428.63|0
1643060270000|2022-01-24 21:37:50|431.62|428.82|431.8|429|431.98|429.18|431.62|428.82|0
1643060280000|2022-01-24 21:38:00|431.9|429.1|431.9|429.1|431.9|429.1|431.9|429.1|0
1643060290000|2022-01-24 21:38:10|432.17|429.37|432.17|429.37|432.35|429.55|432.17|429.37|0
1643060300000|2022-01-24 21:38:20|432.35|429.55|432.35|429.55|432.35|429.55|432.26|429.46|0
1643060310000|2022-01-24 21:38:30|432.08|429.28|432.26|429.46|432.26|429.46|432.08|429.28|0
1643060320000|2022-01-24 21:38:40|432.35|429.55|432.35|429.55|432.35|429.55|432.26|429.46|0
1643060330000|2022-01-24 21:38:50|432.17|429.37|432.17|429.37|432.35|429.55|432.17|429.37|0
1643060340000|2022-01-24 21:39:00|432.45|429.65|432.72|429.92|432.72|429.92|432.35|429.55|0
1643060350000|2022-01-24 21:39:10|432.35|429.55|431.98|429.18|432.35|429.55|431.98|429.18|0
1643060360000|2022-01-24 21:39:20|432.17|429.37|432.35|429.55|432.35|429.55|432.17|429.37|0
1643060370000|2022-01-24 21:39:30|432.17|429.37|431.98|429.18|432.17|429.37|431.8|429|0
1643060380000|2022-01-24 21:39:40|432.17|429.37|431.98|429.18|432.17|429.37|431.98|429.18|0
1643060400000|2022-01-24 21:40:00|432.17|429.37|432.35|429.55|432.35|429.55|432.17|429.37|0
1643060410000|2022-01-24 21:40:10|432.26|429.46|432.35|429.55|432.35|429.55|432.26|429.46|0
1643060420000|2022-01-24 21:40:20|432.26|429.46|432.26|429.46|432.26|429.46|432.26|429.46|0
1643060430000|2022-01-24 21:40:30|432.35|429.55|432.54|429.74|432.54|429.74|432.35|429.55|0
1643060450000|2022-01-24 21:40:50|432.35|429.55|432.54|429.74|432.54|429.74|432.35|429.55|0
1643060460000|2022-01-24 21:41:00|432.72|429.92|432.72|429.92|432.72|429.92|432.63|429.83|0
1643060470000|2022-01-24 21:41:10|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1643060480000|2022-01-24 21:41:20|432.82|430.02|432.72|429.92|432.82|430.02|432.54|429.74|0
1643060490000|2022-01-24 21:41:30|432.63|429.83|432.63|429.83|432.63|429.83|432.54|429.74|0
1643060500000|2022-01-24 21:41:40|432.72|429.92|432.54|429.74|432.72|429.92|432.54|429.74|0
1643060510000|2022-01-24 21:41:50|432.35|429.55|432.17|429.37|432.35|429.55|432.17|429.37|0
1643060520000|2022-01-24 21:42:00|432.08|429.28|432.17|429.37|432.17|429.37|431.89|429.09|0
1643060530000|2022-01-24 21:42:10|432.08|429.28|431.8|429|432.08|429.28|431.8|429|0
1643060540000|2022-01-24 21:42:20|431.25|428.45|431.8|429|431.8|429|431.25|428.45|0
1643060550000|2022-01-24 21:42:30|431.53|428.73|431.43|428.63|431.8|429|431.43|428.63|0
1643060560000|2022-01-24 21:42:40|431.25|428.45|431.25|428.45|431.25|428.45|430.88|428.08|0
1643060570000|2022-01-24 21:42:50|431.16|428.36|431.16|428.36|431.25|428.45|431.16|428.36|0
1643060580000|2022-01-24 21:43:00|430.88|428.08|431.61|428.81|431.61|428.81|430.88|428.08|0
1643060590000|2022-01-24 21:43:10|431.71|428.91|431.8|429|431.8|429|431.71|428.91|0
1643060600000|2022-01-24 21:43:20|431.61|428.81|431.89|429.09|431.89|429.09|431.61|428.81|0
1643060610000|2022-01-24 21:43:30|431.98|429.18|431.8|429|431.98|429.18|431.8|429|0
1643060620000|2022-01-24 21:43:40|432.17|429.37|432.72|429.92|432.72|429.92|432.17|429.37|0
1643060630000|2022-01-24 21:43:50|432.63|429.83|432.35|429.55|432.63|429.83|432.35|429.55|0
1643060640000|2022-01-24 21:44:00|433.27|430.47|433.37|430.57|433.37|430.57|433.09|430.29|0
1643060650000|2022-01-24 21:44:10|433.46|430.66|433.09|430.29|433.46|430.66|433.09|430.29|0
1643060660000|2022-01-24 21:44:20|433.18|430.38|433.09|430.29|433.27|430.47|433.09|430.29|0
1643060670000|2022-01-24 21:44:30|433.46|430.66|433.64|430.84|433.64|430.84|433.09|430.29|0
1643060680000|2022-01-24 21:44:40|433.46|430.66|433.18|430.38|433.46|430.66|433.18|430.38|0
1643060690000|2022-01-24 21:44:50|433.27|430.47|433.27|430.47|433.27|430.47|433.27|430.47|0
1643060700000|2022-01-24 21:45:00|433.18|430.38|432.9|430.1|433.18|430.38|432.9|430.1|0
1643060720000|2022-01-24 21:45:20|432.72|429.92|432.72|429.92|432.72|429.92|432.72|429.92|0
1643060730000|2022-01-24 21:45:30|432.63|429.83|432.17|429.37|432.63|429.83|432.17|429.37|0
1643060740000|2022-01-24 21:45:40|431.8|429|431.8|429|431.8|429|431.8|429|0
1643060750000|2022-01-24 21:45:50|431.61|428.81|431.52|428.72|431.8|429|431.52|428.72|0
1643060760000|2022-01-24 21:46:00|431.71|428.91|432.08|429.28|432.35|429.55|431.71|428.91|0
1643060770000|2022-01-24 21:46:10|432.35|429.55|432.35|429.55|432.35|429.55|432.35|429.55|0
1643060780000|2022-01-24 21:46:20|432.26|429.46|431.61|428.81|432.26|429.46|431.61|428.81|0
1643060790000|2022-01-24 21:46:30|431.71|428.91|431.24|428.44|431.71|428.91|431.24|428.44|0
1643060800000|2022-01-24 21:46:40|431.43|428.63|431.61|428.81|431.61|428.81|431.43|428.63|0
1643060810000|2022-01-24 21:46:50|431.52|428.72|431.34|428.54|431.52|428.72|431.34|428.54|0
1643060820000|2022-01-24 21:47:00|431.06|428.26|431.61|428.81|431.61|428.81|431.06|428.26|0
1643060830000|2022-01-24 21:47:10|431.52|428.72|431.89|429.09|431.89|429.09|431.52|428.72|0
1643060840000|2022-01-24 21:47:20|431.16|428.36|431.06|428.26|431.16|428.36|430.88|428.08|0
1643060850000|2022-01-24 21:47:30|431.43|428.63|430.79|427.99|431.43|428.63|430.79|427.99|0
1643060860000|2022-01-24 21:47:40|430.88|428.08|431.24|428.44|431.24|428.44|430.88|428.08|0
1643060870000|2022-01-24 21:47:50|431.06|428.26|430.69|427.89|431.06|428.26|430.69|427.89|0
1643060880000|2022-01-24 21:48:00|431.06|428.26|431.06|428.26|431.06|428.26|431.06|428.26|0
1643060890000|2022-01-24 21:48:10|430.79|427.99|430.69|427.89|430.88|428.08|430.69|427.89|0
1643060900000|2022-01-24 21:48:20|430.51|427.71|430.14|427.34|430.51|427.71|430.14|427.34|0
1643060910000|2022-01-24 21:48:30|429.96|427.16|429.96|427.16|430.14|427.34|429.96|427.16|0
1643060920000|2022-01-24 21:48:40|429.77|426.97|429.41|426.61|429.77|426.97|429.41|426.61|0
1643060930000|2022-01-24 21:48:50|429.59|426.79|429.59|426.79|429.77|426.97|429.59|426.79|0
1643060940000|2022-01-24 21:49:00|429.4|426.6|429.5|426.7|429.5|426.7|429.4|426.6|0
1643060950000|2022-01-24 21:49:10|429.77|426.97|429.59|426.79|429.77|426.97|429.59|426.79|0
1643060960000|2022-01-24 21:49:20|429.68|426.88|429.68|426.88|429.68|426.88|429.68|426.88|0
1643060970000|2022-01-24 21:49:30|429.59|426.79|429.4|426.6|429.77|426.97|429.4|426.6|0
1643060980000|2022-01-24 21:49:40|429.22|426.42|429.4|426.6|429.4|426.6|429.22|426.42|0
1643060990000|2022-01-24 21:49:50|429.5|426.7|429.4|426.6|429.5|426.7|429.32|426.52|0
1643061000000|2022-01-24 21:50:00|429.5|426.7|428.95|426.15|429.59|426.79|428.95|426.15|0
1643061010000|2022-01-24 21:50:10|429.04|426.24|429.4|426.6|429.4|426.6|429.04|426.24|0
1643061020000|2022-01-24 21:50:20|429.22|426.42|428.67|425.87|429.22|426.42|428.67|425.87|0
1643061030000|2022-01-24 21:50:30|428.49|425.69|428.67|425.87|428.67|425.87|428.49|425.69|0
1643061040000|2022-01-24 21:50:40|428.85|426.05|428.85|426.05|428.85|426.05|428.67|425.87|0
1643061050000|2022-01-24 21:50:50|428.49|425.69|428.49|425.69|428.49|425.69|428.3|425.5|0
1643061060000|2022-01-24 21:51:00|428.12|425.32|428.3|425.5|428.3|425.5|428.12|425.32|0
1643061070000|2022-01-24 21:51:10|428.12|425.32|428.12|425.32|428.12|425.32|428.12|425.32|0
1643061110000|2022-01-24 21:51:50|427.75|424.95|427.75|424.95|427.85|425.05|427.75|424.95|0
1643061120000|2022-01-24 21:52:00|427.94|425.14|428.12|425.32|428.12|425.32|427.94|425.14|0
1643061130000|2022-01-24 21:52:10|427.94|425.14|428.03|425.23|428.03|425.23|427.94|425.14|0
1643061140000|2022-01-24 21:52:20|428.12|425.32|428.12|425.32|428.12|425.32|428.12|425.32|0
1643061150000|2022-01-24 21:52:30|428.03|425.23|428.03|425.23|428.03|425.23|428.03|425.23|0
1643061160000|2022-01-24 21:52:40|427.85|425.05|427.57|424.77|427.85|425.05|427.57|424.77|0
1643061170000|2022-01-24 21:52:50|427.39|424.59|427.02|424.22|427.39|424.59|427.02|424.22|0
1643061180000|2022-01-24 21:53:00|426.84|424.04|426.84|424.04|426.84|424.04|426.84|424.04|0
1643061190000|2022-01-24 21:53:10|426.65|423.85|426.65|423.85|426.65|423.85|426.65|423.85|0
1643061200000|2022-01-24 21:53:20|426.84|424.04|426.65|423.85|426.84|424.04|426.65|423.85|0
1643061210000|2022-01-24 21:53:30|426.84|424.04|426.47|423.67|426.84|424.04|426.47|423.67|0
1643061220000|2022-01-24 21:53:40|426.29|423.49|425.92|423.12|426.29|423.49|425.92|423.12|0
1643061230000|2022-01-24 21:53:50|426.1|423.3|426.29|423.49|426.38|423.58|426.1|423.3|0
1643061240000|2022-01-24 21:54:00|426.2|423.4|426.29|423.49|426.29|423.49|426.2|423.4|0
1643061250000|2022-01-24 21:54:10|426.1|423.3|425.74|422.94|426.1|423.3|425.74|422.94|0
1643061260000|2022-01-24 21:54:20|425.55|422.75|425.65|422.85|425.74|422.94|425.55|422.75|0
1643061270000|2022-01-24 21:54:30|425.55|422.75|425.55|422.75|425.55|422.75|425.55|422.75|0
1643061280000|2022-01-24 21:54:40|425.47|422.67|425.55|422.75|425.74|422.94|425.47|422.67|0
1643061290000|2022-01-24 21:54:50|425.37|422.57|425.1|422.3|425.37|422.57|425.01|422.21|0
1643061300000|2022-01-24 21:55:00|424.82|422.02|426.1|423.3|426.1|423.3|424.82|422.02|0
1643061310000|2022-01-24 21:55:10|426.47|423.67|426.47|423.67|426.47|423.67|426.38|423.58|0
1643061320000|2022-01-24 21:55:20|426.38|423.58|425.74|422.94|426.38|423.58|425.74|422.94|0
1643061330000|2022-01-24 21:55:30|425.65|422.85|425.74|422.94|425.92|423.12|425.65|422.85|0
1643061340000|2022-01-24 21:55:40|425.65|422.85|425.55|422.75|425.65|422.85|425.55|422.75|0
1643061350000|2022-01-24 21:55:50|425.37|422.57|425.37|422.57|425.37|422.57|425.19|422.39|0
1643061360000|2022-01-24 21:56:00|425.1|422.3|425.19|422.39|425.37|422.57|425.1|422.3|0
1643061370000|2022-01-24 21:56:10|425.1|422.3|425.28|422.48|425.28|422.48|425.1|422.3|0
1643061380000|2022-01-24 21:56:20|425.01|422.21|425.01|422.21|425.01|422.21|424.82|422.02|0
1643061390000|2022-01-24 21:56:30|425.19|422.39|425.19|422.39|425.37|422.57|425.19|422.39|0
1643061400000|2022-01-24 21:56:40|425.01|422.21|425.19|422.39|425.19|422.39|425.01|422.21|0
1643061410000|2022-01-24 21:56:50|425.1|422.3|425.19|422.39|425.19|422.39|425.1|422.3|0
1643061420000|2022-01-24 21:57:00|425.55|422.75|425.83|423.03|425.83|423.03|425.55|422.75|0
1643061430000|2022-01-24 21:57:10|425.74|422.94|425.55|422.75|425.74|422.94|425.55|422.75|0
1643061440000|2022-01-24 21:57:20|425.74|422.94|425.92|423.12|425.92|423.12|425.74|422.94|0
1643061450000|2022-01-24 21:57:30|425.83|423.03|426.01|423.21|426.01|423.21|425.83|423.03|0
1643061460000|2022-01-24 21:57:40|425.83|423.03|425.37|422.57|425.83|423.03|425.37|422.57|0
1643061470000|2022-01-24 21:57:50|425.47|422.67|425.19|422.39|425.47|422.67|425.19|422.39|0
1643061480000|2022-01-24 21:58:00|425|422.2|425.92|423.12|425.92|423.12|425|422.2|0
1643061490000|2022-01-24 21:58:10|426.1|423.3|426.01|423.21|426.1|423.3|426.01|423.21|0
1643061500000|2022-01-24 21:58:20|426.1|423.3|426.28|423.48|426.28|423.48|425.83|423.03|0
1643061510000|2022-01-24 21:58:30|426.1|423.3|426.1|423.3|426.28|423.48|426.1|423.3|0
1643061520000|2022-01-24 21:58:40|426.28|423.48|426.28|423.48|426.28|423.48|426.28|423.48|0
1643061530000|2022-01-24 21:58:50|426.65|423.85|426.83|424.03|426.83|424.03|426.65|423.85|0
1643061540000|2022-01-24 21:59:00|427.02|424.22|426.56|423.76|427.02|424.22|426.56|423.76|0
1643061550000|2022-01-24 21:59:10|426.65|423.85|426.65|423.85|426.65|423.85|426.56|423.76|0
1643061560000|2022-01-24 21:59:20|426.75|423.95|426.83|424.03|427.02|424.22|426.75|423.95|0
1643061570000|2022-01-24 21:59:30|427.38|424.58|426.38|423.58|427.38|424.58|426.38|423.58|0
1643061580000|2022-01-24 21:59:40|426.1|423.3|426.2|423.4|426.47|423.67|426.1|423.3|0
1643061590000|2022-01-24 21:59:50|426.28|423.48|427.29|424.49|427.29|424.49|426.2|423.4|0
1643061600000|2022-01-24 22:00:00|426.7|423.9|426.76|423.96|426.76|423.96|426.68|423.88|0
1643061620000|2022-01-24 22:00:20|426.84|424.04|426.84|424.04|426.84|424.04|426.84|424.04|0
1643061630000|2022-01-24 22:00:30|426.94|424.14|426.84|424.04|426.94|424.14|426.84|424.04|0
1643061640000|2022-01-24 22:00:40|426.54|423.74|426.54|423.74|426.54|423.74|426.54|423.74|0
1643061650000|2022-01-24 22:00:50|426.76|423.96|426.68|423.88|426.76|423.96|426.68|423.88|0
1643061660000|2022-01-24 22:01:00|426.76|423.96|426.76|423.96|426.76|423.96|426.76|423.96|0
1643061670000|2022-01-24 22:01:10|426.81|424.01|426.84|424.04|426.84|424.04|426.78|423.98|0
1643061740000|2022-01-24 22:02:20|426.76|423.96|426.76|423.96|426.76|423.96|426.76|423.96|0
1643061750000|2022-01-24 22:02:30|426.92|424.12|426.92|424.12|426.94|424.14|426.92|424.12|0
1643061760000|2022-01-24 22:02:40|426.97|424.17|427.07|424.27|427.07|424.27|426.97|424.17|0
1643061770000|2022-01-24 22:02:50|427.4|424.6|427.4|424.6|427.4|424.6|427.4|424.6|0
1643061780000|2022-01-24 22:03:00|427.47|424.67|427.55|424.75|427.55|424.75|427.47|424.67|0
1643061790000|2022-01-24 22:03:10|427.45|424.65|427.26|424.46|427.45|424.65|427.26|424.46|0
1643061800000|2022-01-24 22:03:20|428.2|425.4|428.2|425.4|428.2|425.4|428.2|425.4|0
1643061810000|2022-01-24 22:03:30|428.06|425.26|428.06|425.26|428.06|425.26|428.06|425.26|0
1643061820000|2022-01-24 22:03:40|427.53|424.73|428.11|425.31|428.11|425.31|427.53|424.73|0
1643061830000|2022-01-24 22:03:50|428.25|425.45|428.25|425.45|428.25|425.45|428.11|425.31|0
1643061840000|2022-01-24 22:04:00|428.11|425.31|427.71|424.91|428.25|425.45|427.71|424.91|0
1643061880000|2022-01-24 22:04:40|427.66|424.86|427.66|424.86|427.66|424.86|427.66|424.86|0
1643061900000|2022-01-24 22:05:00|427.77|424.97|427.66|424.86|427.77|424.97|427.66|424.86|0
1643061910000|2022-01-24 22:05:10|427.77|424.97|427.98|425.18|427.98|425.18|427.77|424.97|0
1643061970000|2022-01-24 22:06:10|428.06|425.26|428.06|425.26|428.06|425.26|428.06|425.26|0
1643062040000|2022-01-24 22:07:20|428.11|425.31|428.11|425.31|428.11|425.31|428.11|425.31|0
1643062050000|2022-01-24 22:07:30|428.08|425.28|428.11|425.31|428.11|425.31|428.08|425.28|0
1643062060000|2022-01-24 22:07:40|428.19|425.39|428.19|425.39|428.19|425.39|428.19|425.39|0
1643062100000|2022-01-24 22:08:20|428.35|425.55|428.35|425.55|428.63|425.83|428.35|425.55|0
1643062110000|2022-01-24 22:08:30|428.63|425.83|428.33|425.53|428.63|425.83|428.33|425.53|0
1643062120000|2022-01-24 22:08:40|428.19|425.39|428.19|425.39|428.19|425.39|428.19|425.39|0
1643062140000|2022-01-24 22:09:00|428.16|425.36|428.16|425.36|428.16|425.36|428.16|425.36|0
1643062150000|2022-01-24 22:09:10|428.22|425.42|428.22|425.42|428.22|425.42|428.22|425.42|0
1643062160000|2022-01-24 22:09:20|428.15|425.35|428.08|425.28|428.15|425.35|428.08|425.28|0
1643062180000|2022-01-24 22:09:40|428.24|425.44|428.24|425.44|428.24|425.44|428.24|425.44|0
1643062190000|2022-01-24 22:09:50|428.26|425.46|428.26|425.46|428.26|425.46|428.26|425.46|0
1643062200000|2022-01-24 22:10:00|428.34|425.54|428.32|425.52|428.4|425.6|428.32|425.52|0
1643062210000|2022-01-24 22:10:10|428.4|425.6|428.32|425.52|428.4|425.6|428.32|425.52|0
1643062220000|2022-01-24 22:10:20|428.24|425.44|427.99|425.19|428.24|425.44|427.99|425.19|0
1643062230000|2022-01-24 22:10:30|428.02|425.22|428.02|425.22|428.02|425.22|428.02|425.22|0
1643062290000|2022-01-24 22:11:30|427.86|425.06|427.86|425.06|427.86|425.06|427.86|425.06|0
1643062340000|2022-01-24 22:12:20|427.72|424.92|427.67|424.87|427.72|424.92|427.67|424.87|0
1643062350000|2022-01-24 22:12:30|427.72|424.92|427.78|424.98|427.78|424.98|427.72|424.92|0
1643062430000|2022-01-24 22:13:50|427.64|424.84|427.64|424.84|427.64|424.84|427.64|424.84|0
1643062440000|2022-01-24 22:14:00|427.48|424.68|427.48|424.68|427.48|424.68|427.48|424.68|0
1643062450000|2022-01-24 22:14:10|427.62|424.82|427.38|424.58|427.62|424.82|427.38|424.58|0
1643062460000|2022-01-24 22:14:20|427.62|424.82|427.62|424.82|427.62|424.82|427.62|424.82|0
1643062490000|2022-01-24 22:14:50|427.75|424.95|427.75|424.95|427.75|424.95|427.75|424.95|0
1643062500000|2022-01-24 22:15:00|427.67|424.87|428.1|425.3|428.1|425.3|427.67|424.87|0
1643062510000|2022-01-24 22:15:10|427.88|425.08|427.88|425.08|427.88|425.08|427.88|425.08|0
1643062520000|2022-01-24 22:15:20|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1643062560000|2022-01-24 22:16:00|427.62|424.82|427.67|424.87|427.67|424.87|427.62|424.82|0
1643062570000|2022-01-24 22:16:10|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1643062590000|2022-01-24 22:16:30|427.54|424.74|427.54|424.74|427.54|424.74|427.54|424.74|0
1643062610000|2022-01-24 22:16:50|427.43|424.63|427.43|424.63|427.43|424.63|427.43|424.63|0
1643062640000|2022-01-24 22:17:20|427.46|424.66|427.46|424.66|427.46|424.66|427.46|424.66|0
1643062650000|2022-01-24 22:17:30|427.43|424.63|427.7|424.9|427.7|424.9|427.43|424.63|0
1643062660000|2022-01-24 22:17:40|427.78|424.98|427.78|424.98|427.8|425|427.78|424.98|0
1643062670000|2022-01-24 22:17:50|427.83|425.03|428.07|425.27|428.5|425.7|427.83|425.03|0
1643062680000|2022-01-24 22:18:00|428.12|425.32|428.09|425.29|428.12|425.32|428.07|425.27|0
1643062690000|2022-01-24 22:18:10|428.04|425.24|428.04|425.24|428.04|425.24|428.04|425.24|0
1643062710000|2022-01-24 22:18:30|428.07|425.27|428.15|425.35|428.15|425.35|428.07|425.27|0
1643062720000|2022-01-24 22:18:40|428.04|425.24|428.04|425.24|428.04|425.24|428.04|425.24|0
1643062730000|2022-01-24 22:18:50|428.09|425.29|428.09|425.29|428.09|425.29|428.09|425.29|0
1643062740000|2022-01-24 22:19:00|428.04|425.24|428.2|425.4|428.2|425.4|428.04|425.24|0
1643062750000|2022-01-24 22:19:10|428.26|425.46|428.26|425.46|428.26|425.46|428.26|425.46|0
1643062760000|2022-01-24 22:19:20|428.25|425.45|428.2|425.4|428.25|425.45|428.2|425.4|0
1643062780000|2022-01-24 22:19:40|428.25|425.45|428.25|425.45|428.25|425.45|428.25|425.45|0
1643062790000|2022-01-24 22:19:50|428.28|425.48|428.28|425.48|428.28|425.48|428.28|425.48|0
1643062800000|2022-01-24 22:20:00|428.34|425.54|428.5|425.7|428.5|425.7|428.34|425.54|0
1643062810000|2022-01-24 22:20:10|428.36|425.56|428.31|425.51|428.36|425.56|428.31|425.51|0
1643062820000|2022-01-24 22:20:20|428.34|425.54|428.31|425.51|428.42|425.62|428.31|425.51|0
1643062830000|2022-01-24 22:20:30|428.28|425.48|428.31|425.51|428.31|425.51|428.28|425.48|0
1643062850000|2022-01-24 22:20:50|428.25|425.45|428.25|425.45|428.25|425.45|428.25|425.45|0
1643062870000|2022-01-24 22:21:10|428.17|425.37|428.17|425.37|428.17|425.37|428.17|425.37|0
1643062880000|2022-01-24 22:21:20|428.01|425.21|428.12|425.32|428.12|425.32|428.01|425.21|0
1643062910000|2022-01-24 22:21:50|428.31|425.51|428.25|425.45|428.53|425.73|428.25|425.45|0
1643062920000|2022-01-24 22:22:00|428.28|425.48|428.28|425.48|428.28|425.48|428.28|425.48|0
1643062950000|2022-01-24 22:22:30|428.33|425.53|428.33|425.53|428.33|425.53|428.33|425.53|0
1643062960000|2022-01-24 22:22:40|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1643062970000|2022-01-24 22:22:50|428.66|425.86|428.66|425.86|428.66|425.86|428.66|425.86|0
1643062980000|2022-01-24 22:23:00|428.71|425.91|428.66|425.86|428.71|425.91|428.61|425.81|0
1643062990000|2022-01-24 22:23:10|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1643063020000|2022-01-24 22:23:40|428.66|425.86|428.66|425.86|428.66|425.86|428.66|425.86|0
1643063030000|2022-01-24 22:23:50|428.69|425.89|428.71|425.91|428.71|425.91|428.69|425.89|0
1643063040000|2022-01-24 22:24:00|428.69|425.89|428.66|425.86|428.69|425.89|428.66|425.86|0
1643063070000|2022-01-24 22:24:30|428.71|425.91|428.71|425.91|428.71|425.91|428.71|425.91|0
1643063080000|2022-01-24 22:24:40|428.73|425.93|428.79|425.99|428.79|425.99|428.71|425.91|0
1643063090000|2022-01-24 22:24:50|428.84|426.04|428.84|426.04|428.84|426.04|428.84|426.04|0
1643063100000|2022-01-24 22:25:00|428.92|426.12|428.87|426.07|428.92|426.12|428.84|426.04|0
1643063110000|2022-01-24 22:25:10|428.84|426.04|428.84|426.04|428.84|426.04|428.84|426.04|0
1643063120000|2022-01-24 22:25:20|428.81|426.01|428.63|425.83|428.81|426.01|428.63|425.83|0
1643063140000|2022-01-24 22:25:40|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1643063180000|2022-01-24 22:26:20|428.63|425.83|428.63|425.83|428.63|425.83|428.63|425.83|0
1643063220000|2022-01-24 22:27:00|428.6|425.8|428.6|425.8|428.6|425.8|428.6|425.8|0
1643063250000|2022-01-24 22:27:30|428.47|425.67|428.47|425.67|428.47|425.67|428.47|425.67|0
1643063260000|2022-01-24 22:27:40|428.33|425.53|428.33|425.53|428.33|425.53|428.33|425.53|0
1643063280000|2022-01-24 22:28:00|428.47|425.67|428.49|425.69|428.49|425.69|428.47|425.67|0
1643063310000|2022-01-24 22:28:30|428.73|425.93|428.73|425.93|428.73|425.93|428.73|425.93|0
1643063320000|2022-01-24 22:28:40|428.57|425.77|428.54|425.74|428.57|425.77|428.54|425.74|0
1643063350000|2022-01-24 22:29:10|428.63|425.83|428.63|425.83|428.63|425.83|428.63|425.83|0
1643063360000|2022-01-24 22:29:20|428.65|425.85|428.65|425.85|428.65|425.85|428.65|425.85|0
1643063370000|2022-01-24 22:29:30|428.68|425.88|428.68|425.88|428.68|425.88|428.68|425.88|0
1643063380000|2022-01-24 22:29:40|428.79|425.99|428.97|426.17|428.97|426.17|428.79|425.99|0
1643063400000|2022-01-24 22:30:00|428.89|426.09|428.89|426.09|428.89|426.09|428.89|426.09|0
1643063410000|2022-01-24 22:30:10|429.18|426.38|428.89|426.09|429.18|426.38|428.89|426.09|0
1643063430000|2022-01-24 22:30:30|428.87|426.07|428.87|426.07|428.87|426.07|428.87|426.07|0
1643063470000|2022-01-24 22:31:10|428.89|426.09|428.87|426.07|428.89|426.09|428.87|426.07|0
1643063490000|2022-01-24 22:31:30|428.89|426.09|428.89|426.09|428.89|426.09|428.89|426.09|0
1643063500000|2022-01-24 22:31:40|428.87|426.07|428.84|426.04|428.87|426.07|428.84|426.04|0
1643063520000|2022-01-24 22:32:00|428.87|426.07|429.02|426.22|429.02|426.22|428.87|426.07|0
1643063530000|2022-01-24 22:32:10|428.97|426.17|428.97|426.17|428.97|426.17|428.97|426.17|0
1643063540000|2022-01-24 22:32:20|429.08|426.28|429.08|426.28|429.08|426.28|429.08|426.28|0
1643063550000|2022-01-24 22:32:30|429.02|426.22|429.16|426.36|429.16|426.36|429.02|426.22|0
1643063590000|2022-01-24 22:33:10|429.13|426.33|429.16|426.36|429.16|426.36|429.13|426.33|0
1643063600000|2022-01-24 22:33:20|429.26|426.46|429.26|426.46|429.26|426.46|429.26|426.46|0
1643063610000|2022-01-24 22:33:30|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1643063620000|2022-01-24 22:33:40|429.4|426.6|429.4|426.6|429.4|426.6|429.4|426.6|0
1643063630000|2022-01-24 22:33:50|429.64|426.84|429.64|426.84|429.64|426.84|429.64|426.84|0
1643063650000|2022-01-24 22:34:10|429.59|426.79|429.56|426.76|429.59|426.79|429.56|426.76|0
1643063660000|2022-01-24 22:34:20|429.61|426.81|429.61|426.81|429.61|426.81|429.61|426.81|0
1643063720000|2022-01-24 22:35:20|429.64|426.84|429.64|426.84|429.64|426.84|429.64|426.84|0
1643063730000|2022-01-24 22:35:30|429.61|426.81|429.61|426.81|429.61|426.81|429.61|426.81|0
1643063760000|2022-01-24 22:36:00|429.56|426.76|429.56|426.76|429.56|426.76|429.56|426.76|0
1643063880000|2022-01-24 22:38:00|429.66|426.86|429.56|426.76|429.66|426.86|429.56|426.76|0
1643063890000|2022-01-24 22:38:10|429.72|426.92|429.58|426.78|429.72|426.92|429.56|426.76|0
1643063910000|2022-01-24 22:38:30|429.53|426.73|429.53|426.73|429.53|426.73|429.53|426.73|0
1643063920000|2022-01-24 22:38:40|429.48|426.68|429.48|426.68|429.48|426.68|429.48|426.68|0
1643063930000|2022-01-24 22:38:50|429.53|426.73|429.5|426.7|429.53|426.73|429.5|426.7|0
1643063940000|2022-01-24 22:39:00|429.53|426.73|429.5|426.7|429.53|426.73|429.5|426.7|0
1643063970000|2022-01-24 22:39:30|429.58|426.78|429.58|426.78|429.58|426.78|429.58|426.78|0
1643063980000|2022-01-24 22:39:40|429.61|426.81|429.5|426.7|429.61|426.81|429.5|426.7|0
1643063990000|2022-01-24 22:39:50|429.61|426.81|429.56|426.76|429.69|426.89|429.56|426.76|0
1643064000000|2022-01-24 22:40:00|429.8|427|429.75|426.95|429.8|427|429.69|426.89|0
1643064010000|2022-01-24 22:40:10|429.74|426.94|429.74|426.94|429.74|426.94|429.74|426.94|0
1643064030000|2022-01-24 22:40:30|429.86|427.06|429.99|427.19|429.99|427.19|429.86|427.06|0
1643064070000|2022-01-24 22:41:10|430.02|427.22|430.04|427.24|430.04|427.24|430.02|427.22|0
1643064080000|2022-01-24 22:41:20|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1643064090000|2022-01-24 22:41:30|429.85|427.05|429.85|427.05|429.85|427.05|429.85|427.05|0
1643064100000|2022-01-24 22:41:40|430.04|427.24|430.04|427.24|430.04|427.24|430.04|427.24|0
1643064110000|2022-01-24 22:41:50|430.47|427.67|430.47|427.67|430.47|427.67|430.47|427.67|0
1643064120000|2022-01-24 22:42:00|430.84|428.04|430.84|428.04|430.84|428.04|430.84|428.04|0
1643064140000|2022-01-24 22:42:20|431|428.2|430.68|427.88|431|428.2|430.33|427.53|0
1643064150000|2022-01-24 22:42:30|430.6|427.8|430.47|427.67|430.6|427.8|430.47|427.67|0
1643064170000|2022-01-24 22:42:50|430.68|427.88|430.66|427.86|430.68|427.88|430.66|427.86|0
1643064180000|2022-01-24 22:43:00|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1643064190000|2022-01-24 22:43:10|430.55|427.75|430.55|427.75|430.55|427.75|430.55|427.75|0
1643064200000|2022-01-24 22:43:20|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1643064220000|2022-01-24 22:43:40|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1643064230000|2022-01-24 22:43:50|430.84|428.04|430.84|428.04|430.84|428.04|430.84|428.04|0
1643064240000|2022-01-24 22:44:00|430.81|428.01|430.81|428.01|430.81|428.01|430.81|428.01|0
1643064250000|2022-01-24 22:44:10|430.68|427.88|431.08|428.28|431.08|428.28|430.68|427.88|0
1643064260000|2022-01-24 22:44:20|431.13|428.33|431.13|428.33|431.13|428.33|431.13|428.33|0
1643064280000|2022-01-24 22:44:40|431.21|428.41|431.21|428.41|431.21|428.41|431.21|428.41|0
1643064290000|2022-01-24 22:44:50|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1643064300000|2022-01-24 22:45:00|431.11|428.31|431.11|428.31|431.11|428.31|431.11|428.31|0
1643064310000|2022-01-24 22:45:10|431.03|428.23|431.11|428.31|431.11|428.31|431.03|428.23|0
1643064320000|2022-01-24 22:45:20|431.19|428.39|430.87|428.07|431.19|428.39|430.87|428.07|0
1643064330000|2022-01-24 22:45:30|430.89|428.09|430.84|428.04|430.89|428.09|430.84|428.04|0
1643064340000|2022-01-24 22:45:40|430.73|427.93|430.84|428.04|430.84|428.04|430.73|427.93|0
1643064440000|2022-01-24 22:47:20|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1643064460000|2022-01-24 22:47:40|431.08|428.28|431.21|428.41|431.21|428.41|431.08|428.28|0
1643064470000|2022-01-24 22:47:50|431.11|428.31|431.11|428.31|431.11|428.31|431.11|428.31|0
1643064480000|2022-01-24 22:48:00|431.35|428.55|431.35|428.55|431.35|428.55|431.35|428.55|0
1643064500000|2022-01-24 22:48:20|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1643064520000|2022-01-24 22:48:40|431|428.2|431.11|428.31|431.11|428.31|431|428.2|0
1643064530000|2022-01-24 22:48:50|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1643064550000|2022-01-24 22:49:10|431.08|428.28|431.05|428.25|431.08|428.28|431.05|428.25|0
1643064560000|2022-01-24 22:49:20|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1643064590000|2022-01-24 22:49:50|430.97|428.17|430.97|428.17|430.97|428.17|430.97|428.17|0
1643064600000|2022-01-24 22:50:00|431.03|428.23|431.11|428.31|431.24|428.44|431.03|428.23|0
1643064620000|2022-01-24 22:50:20|431.08|428.28|431.08|428.28|431.08|428.28|431.08|428.28|0
1643064630000|2022-01-24 22:50:30|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1643064690000|2022-01-24 22:51:30|430.14|427.34|430.06|427.26|430.14|427.34|430.06|427.26|0
1643064700000|2022-01-24 22:51:40|430.84|428.04|430.2|427.4|430.84|428.04|430.03|427.23|0
1643064710000|2022-01-24 22:51:50|430.23|427.43|430.23|427.43|430.23|427.43|430.23|427.43|0
1643064730000|2022-01-24 22:52:10|430.25|427.45|430.25|427.45|430.25|427.45|430.25|427.45|0
1643064750000|2022-01-24 22:52:30|430.23|427.43|430.23|427.43|430.23|427.43|430.23|427.43|0
1643064760000|2022-01-24 22:52:40|430.33|427.53|430.44|427.64|430.44|427.64|430.33|427.53|0
1643064770000|2022-01-24 22:52:50|430.55|427.75|430.17|427.37|430.55|427.75|430.17|427.37|0
1643064780000|2022-01-24 22:53:00|430.28|427.48|430.28|427.48|430.28|427.48|430.28|427.48|0
1643064790000|2022-01-24 22:53:10|430.2|427.4|430.33|427.53|430.33|427.53|430.2|427.4|0
1643064820000|2022-01-24 22:53:40|430.17|427.37|430.17|427.37|430.17|427.37|430.17|427.37|0
1643064840000|2022-01-24 22:54:00|430.11|427.31|430.11|427.31|430.11|427.31|430.11|427.31|0
1643064850000|2022-01-24 22:54:10|430.03|427.23|430.36|427.56|430.36|427.56|430.03|427.23|0
1643064860000|2022-01-24 22:54:20|430.49|427.69|430.57|427.77|430.57|427.77|430.49|427.69|0
1643064870000|2022-01-24 22:54:30|430.49|427.69|430.49|427.69|430.49|427.69|430.49|427.69|0
1643064880000|2022-01-24 22:54:40|430.44|427.64|430.14|427.34|430.44|427.64|430.14|427.34|0
1643064890000|2022-01-24 22:54:50|429.93|427.13|429.93|427.13|429.93|427.13|429.69|426.89|0
1643064920000|2022-01-24 22:55:20|429.95|427.15|429.95|427.15|429.95|427.15|429.95|427.15|0
1643064930000|2022-01-24 22:55:30|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1643064940000|2022-01-24 22:55:40|429.9|427.1|429.9|427.1|429.9|427.1|429.9|427.1|0
1643064960000|2022-01-24 22:56:00|429.87|427.07|429.87|427.07|429.87|427.07|429.87|427.07|0
1643064980000|2022-01-24 22:56:20|429.85|427.05|429.77|426.97|429.85|427.05|429.77|426.97|0
1643065000000|2022-01-24 22:56:40|429.71|426.91|429.79|426.99|429.79|426.99|429.71|426.91|0
1643065020000|2022-01-24 22:57:00|429.82|427.02|429.79|426.99|429.82|427.02|429.79|426.99|0
1643065030000|2022-01-24 22:57:10|429.82|427.02|429.82|427.02|429.82|427.02|429.82|427.02|0
1643065040000|2022-01-24 22:57:20|429.79|426.99|429.79|426.99|429.79|426.99|429.79|426.99|0
1643065050000|2022-01-24 22:57:30|429.66|426.86|429.66|426.86|429.66|426.86|429.66|426.86|0
1643065060000|2022-01-24 22:57:40|429.55|426.75|429.55|426.75|429.55|426.75|429.55|426.75|0
1643065070000|2022-01-24 22:57:50|429.66|426.86|429.66|426.86|429.66|426.86|429.66|426.86|0
1643065080000|2022-01-24 22:58:00|429.61|426.81|429.61|426.81|429.61|426.81|429.5|426.7|0
1643065090000|2022-01-24 22:58:10|429.55|426.75|428.94|426.14|429.55|426.75|428.94|426.14|0
1643065100000|2022-01-24 22:58:20|428.91|426.11|429.2|426.4|429.2|426.4|428.72|425.92|0
1643065110000|2022-01-24 22:58:30|429.33|426.53|429.74|426.94|429.74|426.94|429.33|426.53|0
1643065140000|2022-01-24 22:59:00|429.8|427|429.8|427|429.8|427|429.8|427|0
1643065150000|2022-01-24 22:59:10|429.74|426.94|429.74|426.94|429.74|426.94|429.74|426.94|0
1643065170000|2022-01-24 22:59:30|429.8|427|429.9|427.1|429.9|427.1|429.8|427|0
1643065190000|2022-01-24 22:59:50|429.8|427|429.8|427|429.8|427|429.8|427|0
1643065200000|2022-01-24 23:00:00|431.31|428.51|431.5|428.7|431.5|428.7|430.76|427.96|0
1643065210000|2022-01-24 23:00:10|431.77|428.97|430.85|428.05|431.77|428.97|430.85|428.05|0
1643065220000|2022-01-24 23:00:20|431.77|428.97|431.95|429.15|432.05|429.25|431.77|428.97|0
1643065230000|2022-01-24 23:00:30|432.14|429.34|433.34|430.54|433.34|430.54|432.14|429.34|0
1643065240000|2022-01-24 23:00:40|433.24|430.44|432.6|429.8|433.24|430.44|432.6|429.8|0
1643065250000|2022-01-24 23:00:50|432.69|429.89|431.86|429.06|432.87|430.07|431.86|429.06|0
1643065260000|2022-01-24 23:01:00|431.68|428.88|431.31|428.51|431.68|428.88|431.13|428.33|0
1643065270000|2022-01-24 23:01:10|430.94|428.14|430.76|427.96|430.94|428.14|430.76|427.96|0
1643065280000|2022-01-24 23:01:20|431.31|428.51|430.58|427.78|431.31|428.51|430.58|427.78|0
1643065290000|2022-01-24 23:01:30|430.48|427.68|429.93|427.13|430.48|427.68|429.93|427.13|0
1643065300000|2022-01-24 23:01:40|429.56|426.76|430.11|427.31|430.11|427.31|429.56|426.76|0
1643065310000|2022-01-24 23:01:50|429.74|426.94|429.84|427.04|430.02|427.22|429.74|426.94|0
1643065320000|2022-01-24 23:02:00|429.47|426.67|429.66|426.86|429.66|426.86|429.47|426.67|0
1643065330000|2022-01-24 23:02:10|429.56|426.76|429.38|426.58|429.66|426.86|429.38|426.58|0
1643065340000|2022-01-24 23:02:20|429.47|426.67|429.19|426.39|429.56|426.76|429.19|426.39|0
1643065350000|2022-01-24 23:02:30|429.38|426.58|429.56|426.76|429.93|427.13|429.38|426.58|0
1643065360000|2022-01-24 23:02:40|429.74|426.94|429.74|426.94|429.84|427.04|429.74|426.94|0
1643065370000|2022-01-24 23:02:50|429.93|427.13|429.66|426.86|429.93|427.13|429.66|426.86|0
1643065380000|2022-01-24 23:03:00|429.56|426.76|429.66|426.86|429.66|426.86|429.56|426.76|0
1643065390000|2022-01-24 23:03:10|429.93|427.13|430.21|427.41|430.48|427.68|429.93|427.13|0
1643065400000|2022-01-24 23:03:20|430.11|427.31|430.29|427.49|430.48|427.68|430.11|427.31|0
1643065410000|2022-01-24 23:03:30|430.48|427.68|430.21|427.41|430.48|427.68|430.21|427.41|0
1643065420000|2022-01-24 23:03:40|430.11|427.31|430.48|427.68|430.48|427.68|430.11|427.31|0
1643065430000|2022-01-24 23:03:50|430.66|427.86|431.13|428.33|431.13|428.33|430.66|427.86|0
1643065440000|2022-01-24 23:04:00|431.21|428.41|431.4|428.6|431.4|428.6|431.21|428.41|0
1643065450000|2022-01-24 23:04:10|431.58|428.78|432.14|429.34|432.14|429.34|431.58|428.78|0
1643065460000|2022-01-24 23:04:20|432.32|429.52|432.32|429.52|432.69|429.89|432.32|429.52|0
1643065470000|2022-01-24 23:04:30|432.5|429.7|433.24|430.44|433.24|430.44|432.5|429.7|0
1643065480000|2022-01-24 23:04:40|433.43|430.63|433.34|430.54|433.43|430.63|433.34|430.54|0
1643065490000|2022-01-24 23:04:50|433.43|430.63|434.35|431.55|434.35|431.55|433.43|430.63|0
1643065500000|2022-01-24 23:05:00|433.98|431.18|433.43|430.63|434.08|431.28|433.43|430.63|0
1643065510000|2022-01-24 23:05:10|433.34|430.54|433.24|430.44|433.52|430.72|433.24|430.44|0
1643065520000|2022-01-24 23:05:20|433.43|430.63|432.78|429.98|433.43|430.63|432.78|429.98|0
1643065530000|2022-01-24 23:05:30|432.69|429.89|433.15|430.35|433.15|430.35|432.69|429.89|0
1643065540000|2022-01-24 23:05:40|433.24|430.44|433.06|430.26|433.43|430.63|433.06|430.26|0
1643065550000|2022-01-24 23:05:50|432.87|430.07|433.06|430.26|433.24|430.44|432.87|430.07|0
1643065560000|2022-01-24 23:06:00|432.87|430.07|432.69|429.89|432.87|430.07|432.69|429.89|0
1643065570000|2022-01-24 23:06:10|432.13|429.33|432.32|429.52|432.5|429.7|432.13|429.33|0
1643065580000|2022-01-24 23:06:20|432.13|429.33|432.41|429.61|432.41|429.61|432.13|429.33|0
1643065590000|2022-01-24 23:06:30|432.32|429.52|432.05|429.25|432.5|429.7|432.05|429.25|0
1643065600000|2022-01-24 23:06:40|431.95|429.15|431.58|428.78|431.95|429.15|431.58|428.78|0
1643065610000|2022-01-24 23:06:50|431.49|428.69|431.49|428.69|431.49|428.69|431.49|428.69|0
1643065620000|2022-01-24 23:07:00|431.4|428.6|431.21|428.41|431.4|428.6|431.21|428.41|0
1643065630000|2022-01-24 23:07:10|430.94|428.14|430.39|427.59|430.94|428.14|430.39|427.59|0
1643065640000|2022-01-24 23:07:20|430.29|427.49|430.29|427.49|430.48|427.68|430.29|427.49|0
1643065650000|2022-01-24 23:07:30|429.93|427.13|429.74|426.94|429.93|427.13|429.74|426.94|0
1643065660000|2022-01-24 23:07:40|429.37|426.57|429.56|426.76|429.56|426.76|429.37|426.57|0
1643065670000|2022-01-24 23:07:50|429.93|427.13|430.2|427.4|430.29|427.49|429.93|427.13|0
1643065680000|2022-01-24 23:08:00|430.11|427.31|430.48|427.68|430.48|427.68|430.11|427.31|0
1643065690000|2022-01-24 23:08:10|430.57|427.77|431.4|428.6|431.4|428.6|430.57|427.77|0
1643065700000|2022-01-24 23:08:20|431.58|428.78|432.69|429.89|432.69|429.89|431.58|428.78|0
1643065710000|2022-01-24 23:08:30|432.87|430.07|432.5|429.7|433.06|430.26|432.32|429.52|0
1643065720000|2022-01-24 23:08:40|432.69|429.89|432.5|429.7|432.78|429.98|432.5|429.7|0
1643065730000|2022-01-24 23:08:50|432.13|429.33|432.5|429.7|432.5|429.7|432.13|429.33|0
1643065740000|2022-01-24 23:09:00|433.06|430.26|432.69|429.89|433.06|430.26|432.69|429.89|0
1643065750000|2022-01-24 23:09:10|432.6|429.8|432.6|429.8|432.6|429.8|432.32|429.52|0
1643065760000|2022-01-24 23:09:20|432.32|429.52|432.23|429.43|432.32|429.52|432.23|429.43|0
1643065770000|2022-01-24 23:09:30|432.32|429.52|432.87|430.07|432.87|430.07|432.32|429.52|0
1643065780000|2022-01-24 23:09:40|433.52|430.72|433.42|430.62|433.61|430.81|433.42|430.62|0
1643065790000|2022-01-24 23:09:50|432.32|429.52|432.69|429.89|432.87|430.07|432.32|429.52|0
1643065800000|2022-01-24 23:10:00|432.04|429.24|431.76|428.96|432.04|429.24|431.68|428.88|0
1643065810000|2022-01-24 23:10:10|432.32|429.52|432.5|429.7|432.5|429.7|432.04|429.24|0
1643065820000|2022-01-24 23:10:20|432.32|429.52|432.13|429.33|432.32|429.52|431.95|429.15|0
1643065830000|2022-01-24 23:10:30|432.04|429.24|432.13|429.33|432.32|429.52|432.04|429.24|0
1643065840000|2022-01-24 23:10:40|431.49|428.69|431.58|428.78|431.58|428.78|431.4|428.6|0
1643065850000|2022-01-24 23:10:50|432.13|429.33|432.32|429.52|432.32|429.52|432.13|429.33|0
1643065860000|2022-01-24 23:11:00|432.78|429.98|432.69|429.89|433.05|430.25|432.69|429.89|0
1643065870000|2022-01-24 23:11:10|432.5|429.7|432.41|429.61|432.5|429.7|432.41|429.61|0
1643065880000|2022-01-24 23:11:20|431.68|428.88|431.76|428.96|431.76|428.96|431.68|428.88|0
1643065890000|2022-01-24 23:11:30|431.68|428.88|432.04|429.24|432.04|429.24|431.58|428.78|0
1643065900000|2022-01-24 23:11:40|432.23|429.43|432.32|429.52|432.32|429.52|432.23|429.43|0
1643065910000|2022-01-24 23:11:50|432.04|429.24|432.23|429.43|432.23|429.43|432.04|429.24|0
1643065920000|2022-01-24 23:12:00|432.13|429.33|432.13|429.33|432.13|429.33|432.13|429.33|0
1643065930000|2022-01-24 23:12:10|431.95|429.15|431.58|428.78|432.23|429.43|431.58|428.78|0
1643065940000|2022-01-24 23:12:20|431.49|428.69|431.03|428.23|431.49|428.69|431.03|428.23|0
1643065950000|2022-01-24 23:12:30|430.94|428.14|431.03|428.23|431.12|428.32|430.66|427.86|0
1643065960000|2022-01-24 23:12:40|430.94|428.14|430.39|427.59|430.94|428.14|430.39|427.59|0
1643065970000|2022-01-24 23:12:50|430.84|428.04|431.21|428.41|431.21|428.41|430.84|428.04|0
1643065980000|2022-01-24 23:13:00|431.03|428.23|430.94|428.14|431.12|428.32|430.94|428.14|0
1643065990000|2022-01-24 23:13:10|431.03|428.23|430.2|427.4|431.58|428.78|430.2|427.4|0
1643066000000|2022-01-24 23:13:20|430.11|427.31|430.11|427.31|430.29|427.49|430.11|427.31|0
1643066010000|2022-01-24 23:13:30|429.92|427.12|430.02|427.22|430.02|427.22|429.74|426.94|0
1643066020000|2022-01-24 23:13:40|429.74|426.94|430.11|427.31|430.11|427.31|429.74|426.94|0
1643066030000|2022-01-24 23:13:50|430.2|427.4|430.29|427.49|430.29|427.49|430.11|427.31|0
1643066040000|2022-01-24 23:14:00|430.11|427.31|429.74|426.94|430.11|427.31|429.74|426.94|0
1643066050000|2022-01-24 23:14:10|429.65|426.85|429.56|426.76|429.65|426.85|429.56|426.76|0
1643066060000|2022-01-24 23:14:20|429.37|426.57|429|426.2|429.37|426.57|429|426.2|0
1643066070000|2022-01-24 23:14:30|428.82|426.02|428.64|425.84|428.82|426.02|428.64|425.84|0
1643066080000|2022-01-24 23:14:40|429.19|426.39|428.82|426.02|429.19|426.39|428.45|425.65|0
1643066090000|2022-01-24 23:14:50|429.37|426.57|429.28|426.48|429.55|426.75|429.28|426.48|0
1643066100000|2022-01-24 23:15:00|429.37|426.57|429.37|426.57|429.74|426.94|429|426.2|0
1643066110000|2022-01-24 23:15:10|429.74|426.94|429.74|426.94|429.92|427.12|429.74|426.94|0
1643066120000|2022-01-24 23:15:20|430.47|427.67|428.45|425.65|430.57|427.77|428.45|425.65|0
1643066130000|2022-01-24 23:15:30|428.64|425.84|429.37|426.57|429.37|426.57|428.64|425.84|0
1643066140000|2022-01-24 23:15:40|430.11|427.31|429.19|426.39|430.11|427.31|429.19|426.39|0
1643066150000|2022-01-24 23:15:50|429.55|426.75|430.39|427.59|430.39|427.59|429.55|426.75|0
1643066160000|2022-01-24 23:16:00|430.11|427.31|430.47|427.67|430.47|427.67|430.11|427.31|0
1643066180000|2022-01-24 23:16:20|430.84|428.04|430.84|428.04|431.03|428.23|430.84|428.04|0
1643066190000|2022-01-24 23:16:30|431.21|428.41|431.21|428.41|431.21|428.41|430.94|428.14|0
1643066200000|2022-01-24 23:16:40|431.12|428.32|430.66|427.86|431.12|428.32|430.66|427.86|0
1643066210000|2022-01-24 23:16:50|430.29|427.49|430.39|427.59|430.39|427.59|430.29|427.49|0
1643066220000|2022-01-24 23:17:00|430.57|427.77|430.75|427.95|430.75|427.95|430.57|427.77|0
1643066230000|2022-01-24 23:17:10|430.84|428.04|430.11|427.31|430.84|428.04|430.11|427.31|0
1643066240000|2022-01-24 23:17:20|430.29|427.49|430.66|427.86|430.66|427.86|430.29|427.49|0
1643066250000|2022-01-24 23:17:30|430.47|427.67|431.39|428.59|431.39|428.59|430.47|427.67|0
1643066260000|2022-01-24 23:17:40|431.95|429.15|431.76|428.96|432.13|429.33|431.58|428.78|0
1643066270000|2022-01-24 23:17:50|432.13|429.33|431.95|429.15|432.31|429.51|431.95|429.15|0
1643066280000|2022-01-24 23:18:00|431.76|428.96|432.13|429.33|432.13|429.33|431.58|428.78|0
1643066290000|2022-01-24 23:18:10|431.76|428.96|431.67|428.87|431.76|428.96|431.67|428.87|0
1643066300000|2022-01-24 23:18:20|431.95|429.15|431.39|428.59|431.95|429.15|431.39|428.59|0
1643066310000|2022-01-24 23:18:30|431.58|428.78|431.58|428.78|431.58|428.78|431.39|428.59|0
1643066330000|2022-01-24 23:18:50|432.5|429.7|432.31|429.51|432.5|429.7|432.31|429.51|0
1643066340000|2022-01-24 23:19:00|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1643066350000|2022-01-24 23:19:10|432.59|429.79|432.5|429.7|432.59|429.79|432.5|429.7|0
1643066360000|2022-01-24 23:19:20|432.04|429.24|431.76|428.96|432.04|429.24|431.76|428.96|0
1643066370000|2022-01-24 23:19:30|431.95|429.15|431.76|428.96|431.95|429.15|431.76|428.96|0
1643066380000|2022-01-24 23:19:40|432.5|429.7|433.05|430.25|433.05|430.25|432.5|429.7|0
1643066390000|2022-01-24 23:19:50|432.68|429.88|431.95|429.15|432.68|429.88|431.95|429.15|0
1643066400000|2022-01-24 23:20:00|432.04|429.24|432.04|429.24|432.04|429.24|432.04|429.24|0
1643066410000|2022-01-24 23:20:10|432.31|429.51|432.87|430.07|432.87|430.07|432.31|429.51|0
1643066420000|2022-01-24 23:20:20|432.78|429.98|432.5|429.7|432.78|429.98|432.5|429.7|0
1643066430000|2022-01-24 23:20:30|432.68|429.88|432.31|429.51|432.68|429.88|432.31|429.51|0
1643066440000|2022-01-24 23:20:40|432.68|429.88|432.87|430.07|432.87|430.07|432.68|429.88|0
1643066450000|2022-01-24 23:20:50|433.05|430.25|432.96|430.16|433.05|430.25|432.68|429.88|0
1643066460000|2022-01-24 23:21:00|432.68|429.88|432.31|429.51|432.68|429.88|432.31|429.51|0
1643066470000|2022-01-24 23:21:10|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1643066480000|2022-01-24 23:21:20|432.13|429.33|431.94|429.14|432.13|429.33|431.94|429.14|0
1643066490000|2022-01-24 23:21:30|432.13|429.33|432.5|429.7|432.5|429.7|432.13|429.33|0
1643066500000|2022-01-24 23:21:40|432.59|429.79|432.87|430.07|432.87|430.07|432.59|429.79|0
1643066510000|2022-01-24 23:21:50|433.05|430.25|433.24|430.44|433.24|430.44|433.05|430.25|0
1643066520000|2022-01-24 23:22:00|433.05|430.25|432.87|430.07|433.05|430.25|432.87|430.07|0
1643066530000|2022-01-24 23:22:10|433.05|430.25|432.87|430.07|433.05|430.25|432.68|429.88|0
1643066540000|2022-01-24 23:22:20|433.05|430.25|433.79|430.99|433.79|430.99|433.05|430.25|0
1643066550000|2022-01-24 23:22:30|433.42|430.62|433.6|430.8|433.79|430.99|433.42|430.62|0
1643066560000|2022-01-24 23:22:40|433.42|430.62|433.97|431.17|433.97|431.17|433.42|430.62|0
1643066570000|2022-01-24 23:22:50|434.16|431.36|434.34|431.54|434.9|432.1|433.97|431.17|0
1643066580000|2022-01-24 23:23:00|434.16|431.36|434.16|431.36|434.16|431.36|434.16|431.36|0
1643066590000|2022-01-24 23:23:10|433.97|431.17|434.34|431.54|434.34|431.54|433.79|430.99|0
1643066600000|2022-01-24 23:23:20|434.16|431.36|433.97|431.17|434.16|431.36|433.97|431.17|0
1643066610000|2022-01-24 23:23:30|434.34|431.54|434.71|431.91|434.71|431.91|434.34|431.54|0
1643066620000|2022-01-24 23:23:40|434.9|432.1|434.9|432.1|434.9|432.1|434.9|432.1|0
1643066630000|2022-01-24 23:23:50|435.08|432.28|434.9|432.1|435.08|432.28|434.9|432.1|0
1643066640000|2022-01-24 23:24:00|434.71|431.91|434.71|431.91|434.71|431.91|434.44|431.64|0
1643066650000|2022-01-24 23:24:10|434.9|432.1|435.27|432.47|435.27|432.47|434.9|432.1|0
1643066660000|2022-01-24 23:24:20|435.45|432.65|435.27|432.47|435.45|432.65|435.18|432.38|0
1643066670000|2022-01-24 23:24:30|435.08|432.28|435.45|432.65|435.45|432.65|434.9|432.1|0
1643066680000|2022-01-24 23:24:40|435.64|432.84|435.55|432.75|435.82|433.02|435.55|432.75|0
1643066690000|2022-01-24 23:24:50|435.64|432.84|435.27|432.47|435.64|432.84|435.27|432.47|0
1643066700000|2022-01-24 23:25:00|434.9|432.1|434.71|431.91|434.9|432.1|434.71|431.91|0
1643066710000|2022-01-24 23:25:10|435.08|432.28|435.55|432.75|435.55|432.75|435.08|432.28|0
1643066720000|2022-01-24 23:25:20|435.82|433.02|435.92|433.12|436.56|433.76|435.82|433.02|0
1643066730000|2022-01-24 23:25:30|436.19|433.39|437.49|434.69|437.49|434.69|436.19|433.39|0
1643066740000|2022-01-24 23:25:40|437.3|434.5|437.12|434.32|437.3|434.5|437.12|434.32|0
1643066750000|2022-01-24 23:25:50|436.93|434.13|436.56|433.76|436.93|434.13|436.56|433.76|0
1643066760000|2022-01-24 23:26:00|436.38|433.58|436.66|433.86|436.66|433.86|436.38|433.58|0
1643066770000|2022-01-24 23:26:10|436.56|433.76|436.38|433.58|436.56|433.76|436.38|433.58|0
1643066780000|2022-01-24 23:26:20|436.75|433.95|436.75|433.95|436.75|433.95|436.75|433.95|0
1643066790000|2022-01-24 23:26:30|436.56|433.76|436.38|433.58|436.56|433.76|436.38|433.58|0
1643066800000|2022-01-24 23:26:40|436.66|433.86|436.56|433.76|436.66|433.86|436.56|433.76|0
1643066810000|2022-01-24 23:26:50|436.38|433.58|436.38|433.58|436.56|433.76|436.38|433.58|0
1643066820000|2022-01-24 23:27:00|436.19|433.39|436.38|433.58|436.38|433.58|436.19|433.39|0
1643066830000|2022-01-24 23:27:10|436.47|433.67|436.38|433.58|436.47|433.67|436.19|433.39|0
1643066840000|2022-01-24 23:27:20|436.75|433.95|436.75|433.95|436.75|433.95|436.75|433.95|0
1643066850000|2022-01-24 23:27:30|436.93|434.13|437.12|434.32|437.3|434.5|436.93|434.13|0
1643066860000|2022-01-24 23:27:40|437.21|434.41|437.49|434.69|437.49|434.69|437.12|434.32|0
1643066870000|2022-01-24 23:27:50|437.3|434.5|437.49|434.69|437.49|434.69|437.3|434.5|0
1643066880000|2022-01-24 23:28:00|437.67|434.87|437.77|434.97|437.77|434.97|437.67|434.87|0
1643066890000|2022-01-24 23:28:10|437.67|434.87|437.67|434.87|437.67|434.87|437.49|434.69|0
1643066900000|2022-01-24 23:28:20|437.49|434.69|437.58|434.78|437.67|434.87|437.49|434.69|0
1643066910000|2022-01-24 23:28:30|437.77|434.97|437.67|434.87|437.86|435.06|437.67|434.87|0
1643066920000|2022-01-24 23:28:40|437.86|435.06|437.49|434.69|437.86|435.06|437.49|434.69|0
1643066930000|2022-01-24 23:28:50|437.67|434.87|437.67|434.87|437.67|434.87|437.58|434.78|0
1643066940000|2022-01-24 23:29:00|437.49|434.69|438.04|435.24|438.04|435.24|437.49|434.69|0
1643066950000|2022-01-24 23:29:10|437.96|435.16|437.86|435.06|437.96|435.16|437.77|434.97|0
1643066960000|2022-01-24 23:29:20|438.42|435.62|438.42|435.62|438.79|435.99|438.42|435.62|0
1643066970000|2022-01-24 23:29:30|438.6|435.8|438.6|435.8|438.6|435.8|438.51|435.71|0
1643066980000|2022-01-24 23:29:40|438.79|435.99|439.53|436.73|439.53|436.73|438.79|435.99|0
1643066990000|2022-01-24 23:29:50|439.44|436.64|440.09|437.29|440.09|437.29|439.44|436.64|0
1643067000000|2022-01-24 23:30:00|439.72|436.92|440.09|437.29|440.09|437.29|439.72|436.92|0
1643067010000|2022-01-24 23:30:10|440.27|437.47|441.21|438.41|441.21|438.41|440.27|437.47|0
1643067020000|2022-01-24 23:30:20|441.02|438.22|440.83|438.03|441.39|438.59|440.83|438.03|0
1643067030000|2022-01-24 23:30:30|441.21|438.41|441.39|438.59|441.39|438.59|440.56|437.76|0
1643067040000|2022-01-24 23:30:40|441.21|438.41|439.72|436.92|441.21|438.41|439.72|436.92|0
1643067050000|2022-01-24 23:30:50|439.9|437.1|439.53|436.73|439.9|437.1|439.53|436.73|0
1643067060000|2022-01-24 23:31:00|439.9|437.1|440.46|437.66|440.46|437.66|439.9|437.1|0
1643067070000|2022-01-24 23:31:10|440.27|437.47|439.72|436.92|440.27|437.47|439.72|436.92|0
1643067080000|2022-01-24 23:31:20|440.46|437.66|441.02|438.22|441.02|438.22|440.46|437.66|0
1643067090000|2022-01-24 23:31:30|441.21|438.41|442.7|439.9|442.7|439.9|441.21|438.41|0
1643067100000|2022-01-24 23:31:40|442.61|439.81|443.17|440.37|443.17|440.37|442.61|439.81|0
1643067110000|2022-01-24 23:31:50|443.73|440.93|444.94|442.14|444.94|442.14|443.73|440.93|0
1643067120000|2022-01-24 23:32:00|444.85|442.05|444.29|441.49|445.31|442.51|444.29|441.49|0
1643067130000|2022-01-24 23:32:10|444.48|441.68|443.73|440.93|444.48|441.68|443.73|440.93|0
1643067140000|2022-01-24 23:32:20|443.91|441.11|444.38|441.58|444.57|441.77|443.91|441.11|0
1643067150000|2022-01-24 23:32:30|444|441.2|444.38|441.58|444.38|441.58|444|441.2|0
1643067160000|2022-01-24 23:32:40|444.29|441.49|443.91|441.11|444.29|441.49|443.91|441.11|0
1643067170000|2022-01-24 23:32:50|443.82|441.02|443.17|440.37|443.82|441.02|443.17|440.37|0
1643067180000|2022-01-24 23:33:00|442.88|440.08|442.7|439.9|443.26|440.46|442.7|439.9|0
1643067190000|2022-01-24 23:33:10|442.88|440.08|442.32|439.52|442.88|440.08|442.32|439.52|0
1643067200000|2022-01-24 23:33:20|442.14|439.34|441.95|439.15|442.14|439.34|441.95|439.15|0
1643067210000|2022-01-24 23:33:30|441.67|438.87|441.58|438.78|441.76|438.96|441.58|438.78|0
1643067220000|2022-01-24 23:33:40|441.2|438.4|440.27|437.47|441.2|438.4|440.27|437.47|0
1643067230000|2022-01-24 23:33:50|440.46|437.66|440.56|437.76|440.65|437.85|440.27|437.47|0
1643067240000|2022-01-24 23:34:00|440.46|437.66|441.12|438.32|441.12|438.32|440.46|437.66|0
1643067250000|2022-01-24 23:34:10|441.2|438.4|441.2|438.4|441.2|438.4|440.65|437.85|0
1643067260000|2022-01-24 23:34:20|441.12|438.32|441.95|439.15|441.95|439.15|441.12|438.32|0
1643067270000|2022-01-24 23:34:30|441.86|439.06|442.32|439.52|442.32|439.52|441.76|438.96|0
1643067280000|2022-01-24 23:34:40|442.23|439.43|442.42|439.62|442.42|439.62|442.14|439.34|0
1643067290000|2022-01-24 23:34:50|442.51|439.71|442.51|439.71|442.7|439.9|442.51|439.71|0
1643067300000|2022-01-24 23:35:00|442.7|439.9|442.23|439.43|442.7|439.9|442.23|439.43|0
1643067310000|2022-01-24 23:35:10|442.14|439.34|441.11|438.31|442.14|439.34|441.11|438.31|0
1643067320000|2022-01-24 23:35:20|441.39|438.59|441.39|438.59|441.39|438.59|441.2|438.4|0
1643067330000|2022-01-24 23:35:30|441.2|438.4|441.76|438.96|441.76|438.96|441.2|438.4|0
1643067340000|2022-01-24 23:35:40|441.95|439.15|442.23|439.43|442.7|439.9|441.95|439.15|0
1643067350000|2022-01-24 23:35:50|442.05|439.25|441.95|439.15|442.14|439.34|441.95|439.15|0
1643067360000|2022-01-24 23:36:00|441.76|438.96|441.76|438.96|442.05|439.25|441.76|438.96|0
1643067370000|2022-01-24 23:36:10|441.95|439.15|441.67|438.87|441.95|439.15|441.39|438.59|0
1643067380000|2022-01-24 23:36:20|441.49|438.69|441.76|438.96|441.76|438.96|441.49|438.69|0
1643067390000|2022-01-24 23:36:30|441.95|439.15|441.76|438.96|441.95|439.15|441.76|438.96|0
1643067410000|2022-01-24 23:36:50|441.95|439.15|440.64|437.84|442.14|439.34|440.64|437.84|0
1643067420000|2022-01-24 23:37:00|440.09|437.29|438.41|435.61|440.09|437.29|438.41|435.61|0
1643067430000|2022-01-24 23:37:10|439.07|436.27|439.34|436.54|439.34|436.54|439.07|436.27|0
1643067440000|2022-01-24 23:37:20|438.97|436.17|438.6|435.8|438.97|436.17|438.6|435.8|0
1643067450000|2022-01-24 23:37:30|438.41|435.61|438.88|436.08|438.88|436.08|438.41|435.61|0
1643067460000|2022-01-24 23:37:40|438.97|436.17|439.44|436.64|439.53|436.73|438.97|436.17|0
1643067470000|2022-01-24 23:37:50|439.25|436.45|439.16|436.36|439.44|436.64|439.16|436.36|0
1643067480000|2022-01-24 23:38:00|439.34|436.54|439.53|436.73|439.62|436.82|439.34|436.54|0
1643067490000|2022-01-24 23:38:10|439.71|436.91|439.81|437.01|439.81|437.01|439.71|436.91|0
1643067500000|2022-01-24 23:38:20|439.9|437.1|440.18|437.38|440.18|437.38|439.81|437.01|0
1643067510000|2022-01-24 23:38:30|440.27|437.47|440.18|437.38|440.27|437.47|440.09|437.29|0
1643067520000|2022-01-24 23:38:40|440.27|437.47|439.71|436.91|440.27|437.47|439.71|436.91|0
1643067530000|2022-01-24 23:38:50|439.34|436.54|439.34|436.54|439.34|436.54|439.25|436.45|0
1643067540000|2022-01-24 23:39:00|439.44|436.64|439.07|436.27|439.44|436.64|438.97|436.17|0
1643067550000|2022-01-24 23:39:10|438.97|436.17|438.78|435.98|438.97|436.17|438.78|435.98|0
1643067560000|2022-01-24 23:39:20|438.97|436.17|438.78|435.98|438.97|436.17|438.78|435.98|0
1643067570000|2022-01-24 23:39:30|438.6|435.8|438.78|435.98|438.97|436.17|438.6|435.8|0
1643067580000|2022-01-24 23:39:40|438.88|436.08|438.97|436.17|438.97|436.17|438.78|435.98|0
1643067590000|2022-01-24 23:39:50|438.88|436.08|439.07|436.27|439.25|436.45|438.88|436.08|0
1643067600000|2022-01-24 23:40:00|438.97|436.17|438.78|435.98|439.16|436.36|438.78|435.98|0
1643067610000|2022-01-24 23:40:10|438.88|436.08|438.88|436.08|439.07|436.27|438.6|435.8|0
1643067620000|2022-01-24 23:40:20|438.6|435.8|438.6|435.8|438.88|436.08|438.6|435.8|0
1643067630000|2022-01-24 23:40:30|438.78|435.98|438.6|435.8|438.78|435.98|438.6|435.8|0
1643067640000|2022-01-24 23:40:40|438.41|435.61|438.41|435.61|438.51|435.71|438.41|435.61|0
1643067650000|2022-01-24 23:40:50|438.04|435.24|437.48|434.68|438.04|435.24|437.48|434.68|0
1643067660000|2022-01-24 23:41:00|437.77|434.97|437.39|434.59|437.77|434.97|437.39|434.59|0
1643067670000|2022-01-24 23:41:10|437.67|434.87|437.3|434.5|437.67|434.87|437.3|434.5|0
1643067680000|2022-01-24 23:41:20|437.11|434.31|436.56|433.76|437.3|434.5|436.56|433.76|0
1643067690000|2022-01-24 23:41:30|436.74|433.94|436.47|433.67|436.74|433.94|436.47|433.67|0
1643067700000|2022-01-24 23:41:40|436.37|433.57|436|433.2|436.37|433.57|435.91|433.11|0
1643067710000|2022-01-24 23:41:50|436.28|433.48|436.93|434.13|436.93|434.13|436.28|433.48|0
1643067720000|2022-01-24 23:42:00|436.56|433.76|437.11|434.31|437.11|434.31|436.56|433.76|0
1643067730000|2022-01-24 23:42:10|436.84|434.04|436.93|434.13|436.93|434.13|436.74|433.94|0
1643067740000|2022-01-24 23:42:20|437.11|434.31|437.11|434.31|437.11|434.31|437.02|434.22|0
1643067750000|2022-01-24 23:42:30|437.39|434.59|437.48|434.68|437.48|434.68|437.3|434.5|0
1643067760000|2022-01-24 23:42:40|437.3|434.5|437.48|434.68|437.48|434.68|437.3|434.5|0
1643067770000|2022-01-24 23:42:50|437.67|434.87|438.23|435.43|438.23|435.43|437.58|434.78|0
1643067780000|2022-01-24 23:43:00|438.14|435.34|438.04|435.24|438.14|435.34|437.95|435.15|0
1643067790000|2022-01-24 23:43:10|437.85|435.05|437.67|434.87|437.85|435.05|437.67|434.87|0
1643067800000|2022-01-24 23:43:20|437.76|434.96|437.3|434.5|437.85|435.05|437.11|434.31|0
1643067810000|2022-01-24 23:43:30|437.48|434.68|437.3|434.5|437.48|434.68|437.3|434.5|0
1643067820000|2022-01-24 23:43:40|436.56|433.76|436.47|433.67|436.56|433.76|436.37|433.57|0
1643067830000|2022-01-24 23:43:50|436.37|433.57|436.18|433.38|436.37|433.57|436|433.2|0
1643067840000|2022-01-24 23:44:00|436.28|433.48|436.93|434.13|437.11|434.31|436.28|433.48|0
1643067850000|2022-01-24 23:44:10|437.02|434.22|436.74|433.94|437.02|434.22|436.74|433.94|0
1643067860000|2022-01-24 23:44:20|436.47|433.67|436.74|433.94|436.74|433.94|436.47|433.67|0
1643067870000|2022-01-24 23:44:30|436.18|433.38|436.28|433.48|436.28|433.48|436.1|433.3|0
1643067880000|2022-01-24 23:44:40|436.18|433.38|436.18|433.38|436.18|433.38|436.1|433.3|0
1643067890000|2022-01-24 23:44:50|436.1|433.3|436.18|433.38|436.18|433.38|436|433.2|0
1643067900000|2022-01-24 23:45:00|436.1|433.3|436.37|433.57|436.74|433.94|436.1|433.3|0
1643067910000|2022-01-24 23:45:10|436.28|433.48|436.18|433.38|436.28|433.48|436.18|433.38|0
1643067920000|2022-01-24 23:45:20|436.28|433.48|435.26|432.46|436.28|433.48|435.26|432.46|0
1643067930000|2022-01-24 23:45:30|435.35|432.55|434.89|432.09|435.35|432.55|434.89|432.09|0
1643067940000|2022-01-24 23:45:40|434.8|432|435.26|432.46|435.26|432.46|434.8|432|0
1643067950000|2022-01-24 23:45:50|435.07|432.27|435.63|432.83|435.63|432.83|435.07|432.27|0
1643067960000|2022-01-24 23:46:00|434.89|432.09|434.7|431.9|434.89|432.09|434.7|431.9|0
1643067970000|2022-01-24 23:46:10|434.98|432.18|434.52|431.72|434.98|432.18|434.52|431.72|0
1643067980000|2022-01-24 23:46:20|434.61|431.81|434.52|431.72|434.89|432.09|434.52|431.72|0
1643067990000|2022-01-24 23:46:30|434.8|432|434.52|431.72|434.8|432|434.52|431.72|0
1643068000000|2022-01-24 23:46:40|434.7|431.9|434.89|432.09|434.89|432.09|434.7|431.9|0
1643068010000|2022-01-24 23:46:50|435.07|432.27|435.81|433.01|435.81|433.01|435.07|432.27|0
1643068020000|2022-01-24 23:47:00|435.54|432.74|435.26|432.46|435.63|432.83|435.26|432.46|0
1643068030000|2022-01-24 23:47:10|435.35|432.55|435.44|432.64|435.44|432.64|435.26|432.46|0
1643068040000|2022-01-24 23:47:20|435.26|432.46|435.54|432.74|435.54|432.74|435.17|432.37|0
1643068050000|2022-01-24 23:47:30|435.81|433.01|435.26|432.46|435.81|433.01|435.26|432.46|0
1643068060000|2022-01-24 23:47:40|434.89|432.09|435.17|432.37|435.17|432.37|434.89|432.09|0
1643068070000|2022-01-24 23:47:50|435.07|432.27|435.26|432.46|435.26|432.46|434.89|432.09|0
1643068080000|2022-01-24 23:48:00|435.35|432.55|435.44|432.64|435.54|432.74|435.35|432.55|0
1643068090000|2022-01-24 23:48:10|435.63|432.83|435.26|432.46|435.63|432.83|435.26|432.46|0
1643068100000|2022-01-24 23:48:20|435.35|432.55|435.63|432.83|435.63|432.83|435.26|432.46|0
1643068110000|2022-01-24 23:48:30|435.81|433.01|435.81|433.01|435.81|433.01|435.81|433.01|0
1643068120000|2022-01-24 23:48:40|436|433.2|435.81|433.01|436|433.2|435.72|432.92|0
1643068130000|2022-01-24 23:48:50|435.63|432.83|435.72|432.92|435.72|432.92|435.63|432.83|0
1643068140000|2022-01-24 23:49:00|435.63|432.83|436.28|433.48|436.28|433.48|435.63|432.83|0
1643068150000|2022-01-24 23:49:10|436.18|433.38|435.81|433.01|436.37|433.57|435.81|433.01|0
1643068160000|2022-01-24 23:49:20|435.44|432.64|435.07|432.27|435.44|432.64|435.07|432.27|0
1643068170000|2022-01-24 23:49:30|434.98|432.18|435.26|432.46|435.26|432.46|434.98|432.18|0
1643068180000|2022-01-24 23:49:40|435.54|432.74|435.26|432.46|435.54|432.74|435.17|432.37|0
1643068190000|2022-01-24 23:49:50|435.44|432.64|435.91|433.11|435.91|433.11|435.44|432.64|0
1643068200000|2022-01-24 23:50:00|436.09|433.29|435.44|432.64|436.09|433.29|435.44|432.64|0
1643068210000|2022-01-24 23:50:10|435.63|432.83|435.54|432.74|435.63|432.83|435.54|432.74|0
1643068220000|2022-01-24 23:50:20|435.07|432.27|435.26|432.46|435.35|432.55|435.07|432.27|0
1643068230000|2022-01-24 23:50:30|435.17|432.37|434.89|432.09|435.17|432.37|434.89|432.09|0
1643068240000|2022-01-24 23:50:40|435.07|432.27|435.54|432.74|435.54|432.74|435.07|432.27|0
1643068250000|2022-01-24 23:50:50|435.81|433.01|436|433.2|436|433.2|435.81|433.01|0
1643068260000|2022-01-24 23:51:00|436.18|433.38|436.55|433.75|436.55|433.75|436.18|433.38|0
1643068270000|2022-01-24 23:51:10|436.28|433.48|436.37|433.57|436.37|433.57|436.28|433.48|0
1643068280000|2022-01-24 23:51:20|436.18|433.38|436.18|433.38|436.18|433.38|436|433.2|0
1643068290000|2022-01-24 23:51:30|436|433.2|436|433.2|436|433.2|436|433.2|0
1643068300000|2022-01-24 23:51:40|435.81|433.01|435.44|432.64|435.81|433.01|435.44|432.64|0
1643068310000|2022-01-24 23:51:50|435.63|432.83|435.63|432.83|435.63|432.83|435.63|432.83|0
1643068320000|2022-01-24 23:52:00|435.72|432.92|436|433.2|436|433.2|435.72|432.92|0
1643068330000|2022-01-24 23:52:10|436.37|433.57|436.46|433.66|436.55|433.75|436.37|433.57|0
1643068340000|2022-01-24 23:52:20|436.55|433.75|436.55|433.75|436.55|433.75|436.55|433.75|0
1643068350000|2022-01-24 23:52:30|436.74|433.94|437.29|434.49|437.29|434.49|436.74|433.94|0
1643068360000|2022-01-24 23:52:40|437.11|434.31|437.29|434.49|437.29|434.49|437.11|434.31|0
1643068370000|2022-01-24 23:52:50|437.48|434.68|437.48|434.68|437.76|434.96|437.48|434.68|0
1643068380000|2022-01-24 23:53:00|437.66|434.86|437.76|434.96|437.85|435.05|437.66|434.86|0
1643068390000|2022-01-24 23:53:10|437.66|434.86|436.92|434.12|437.66|434.86|436.92|434.12|0
1643068400000|2022-01-24 23:53:20|437.11|434.31|436.65|433.85|437.11|434.31|436.65|433.85|0
1643068410000|2022-01-24 23:53:30|436.74|433.94|436.55|433.75|436.74|433.94|436.55|433.75|0
1643068420000|2022-01-24 23:53:40|436.65|433.85|436.18|433.38|436.65|433.85|436.18|433.38|0
1643068430000|2022-01-24 23:53:50|436.37|433.57|436.18|433.38|436.37|433.57|436.18|433.38|0
1643068440000|2022-01-24 23:54:00|436|433.2|435.63|432.83|436.09|433.29|435.63|432.83|0
1643068450000|2022-01-24 23:54:10|434.98|432.18|433.59|430.79|434.98|432.18|433.59|430.79|0
1643068460000|2022-01-24 23:54:20|432.95|430.15|432.58|429.78|432.95|430.15|432.58|429.78|0
1643068470000|2022-01-24 23:54:30|432.3|429.5|433.32|430.52|433.41|430.61|432.3|429.5|0
1643068480000|2022-01-24 23:54:40|433.41|430.61|433.32|430.52|433.41|430.61|433.22|430.42|0
1643068490000|2022-01-24 23:54:50|433.5|430.7|433.59|430.79|433.59|430.79|433.41|430.61|0
1643068500000|2022-01-24 23:55:00|433.5|430.7|433.22|430.42|433.59|430.79|433.22|430.42|0
1643068510000|2022-01-24 23:55:10|433.59|430.79|433.87|431.07|433.87|431.07|433.59|430.79|0
1643068520000|2022-01-24 23:55:20|434.06|431.26|434.06|431.26|434.15|431.35|434.06|431.26|0
1643068530000|2022-01-24 23:55:30|433.96|431.16|434.15|431.35|434.15|431.35|433.78|430.98|0
1643068540000|2022-01-24 23:55:40|434.33|431.53|434.8|432|434.8|432|434.33|431.53|0
1643068550000|2022-01-24 23:55:50|434.7|431.9|434.98|432.18|435.07|432.27|434.7|431.9|0
1643068560000|2022-01-24 23:56:00|435.25|432.45|435.07|432.27|435.25|432.45|434.98|432.18|0
1643068570000|2022-01-24 23:56:10|434.88|432.08|434.51|431.71|434.88|432.08|434.43|431.63|0
1643068580000|2022-01-24 23:56:20|434.88|432.08|434.88|432.08|434.98|432.18|434.7|431.9|0
1643068590000|2022-01-24 23:56:30|434.8|432|434.51|431.71|434.8|432|434.51|431.71|0
1643068600000|2022-01-24 23:56:40|434.8|432|434.43|431.63|434.88|432.08|434.43|431.63|0
1643068610000|2022-01-24 23:56:50|434.51|431.71|434.51|431.71|434.51|431.71|434.43|431.63|0
1643068620000|2022-01-24 23:57:00|434.43|431.63|434.24|431.44|434.43|431.63|434.14|431.34|0
1643068630000|2022-01-24 23:57:10|434.33|431.53|434.14|431.34|434.33|431.53|434.14|431.34|0
1643068640000|2022-01-24 23:57:20|433.5|430.7|433.69|430.89|433.78|430.98|433.5|430.7|0
1643068650000|2022-01-24 23:57:30|433.41|430.61|433.22|430.42|433.59|430.79|433.04|430.24|0
1643068660000|2022-01-24 23:57:40|432.85|430.05|432.48|429.68|432.85|430.05|432.48|429.68|0
1643068670000|2022-01-24 23:57:50|432.67|429.87|432.48|429.68|432.67|429.87|432.21|429.41|0
1643068680000|2022-01-24 23:58:00|432.11|429.31|432.21|429.41|432.21|429.41|431.75|428.95|0
1643068690000|2022-01-24 23:58:10|432.48|429.68|432.21|429.41|432.48|429.68|432.21|429.41|0
1643068700000|2022-01-24 23:58:20|432.11|429.31|432.11|429.31|432.3|429.5|432.11|429.31|0
1643068710000|2022-01-24 23:58:30|431.93|429.13|431.93|429.13|431.93|429.13|431.75|428.95|0
1643068720000|2022-01-24 23:58:40|431.75|428.95|431.75|428.95|431.75|428.95|431.66|428.86|0
1643068730000|2022-01-24 23:58:50|431.38|428.58|431.56|428.76|431.75|428.95|431.38|428.58|0
1643068740000|2022-01-24 23:59:00|431.47|428.67|432.3|429.5|432.48|429.68|431.47|428.67|0
1643068750000|2022-01-24 23:59:10|432.39|429.59|431.56|428.76|432.39|429.59|431.56|428.76|0
1643068760000|2022-01-24 23:59:20|431.93|429.13|431.56|428.76|431.93|429.13|431.56|428.76|0
1643068770000|2022-01-24 23:59:30|431.38|428.58|431.75|428.95|431.84|429.04|431.38|428.58|0
1643068780000|2022-01-24 23:59:40|431.56|428.76|431.47|428.67|431.56|428.76|431.47|428.67|0
1643068790000|2022-01-24 23:59:50|431.56|428.76|431.84|429.04|431.84|429.04|431.56|428.76|0
1643068800000|2022-01-25 00:00:00|431.56|428.76|431.01|428.21|431.56|428.76|431.01|428.21|0
1643068810000|2022-01-25 00:00:10|431.19|428.39|430.92|428.12|431.38|428.58|430.92|428.12|0
1643068820000|2022-01-25 00:00:20|431.19|428.39|431.01|428.21|431.19|428.39|430.92|428.12|0
1643068830000|2022-01-25 00:00:30|431.19|428.39|430.74|427.94|431.19|428.39|430.74|427.94|0
1643068840000|2022-01-25 00:00:40|430.27|427.47|430|427.2|430.27|427.47|429.9|427.1|0
1643068850000|2022-01-25 00:00:50|430.09|427.29|431.1|428.3|431.19|428.39|430.09|427.29|0
1643068860000|2022-01-25 00:01:00|431.01|428.21|430.46|427.66|431.01|428.21|430.46|427.66|0
1643068870000|2022-01-25 00:01:10|431.01|428.21|430.74|427.94|431.01|428.21|430.74|427.94|0
1643068880000|2022-01-25 00:01:20|430.82|428.02|430.92|428.12|430.92|428.12|430.82|428.02|0
1643068890000|2022-01-25 00:01:30|431.56|428.76|431.84|429.04|432.11|429.31|431.56|428.76|0
1643068900000|2022-01-25 00:01:40|431.93|429.13|432.48|429.68|432.67|429.87|431.93|429.13|0
1643068910000|2022-01-25 00:01:50|432.39|429.59|432.58|429.78|432.58|429.78|432.3|429.5|0
1643068920000|2022-01-25 00:02:00|433.22|430.42|433.04|430.24|433.59|430.79|433.04|430.24|0
1643068930000|2022-01-25 00:02:10|433.03|430.23|433.22|430.42|433.4|430.6|433.03|430.23|0
1643068940000|2022-01-25 00:02:20|433.03|430.23|433.77|430.97|433.77|430.97|433.03|430.23|0
1643068950000|2022-01-25 00:02:30|433.4|430.6|434.33|431.53|434.33|431.53|433.4|430.6|0
1643068960000|2022-01-25 00:02:40|434.14|431.34|434.51|431.71|434.51|431.71|434.14|431.34|0
1643068970000|2022-01-25 00:02:50|434.88|432.08|434.79|431.99|434.88|432.08|434.24|431.44|0
1643068980000|2022-01-25 00:03:00|434.88|432.08|434.33|431.53|434.88|432.08|434.33|431.53|0
1643068990000|2022-01-25 00:03:10|434.14|431.34|435.44|432.64|435.44|432.64|434.14|431.34|0
1643069000000|2022-01-25 00:03:20|435.62|432.82|435.44|432.64|435.62|432.82|435.44|432.64|0
1643069010000|2022-01-25 00:03:30|435.62|432.82|436.36|433.56|436.36|433.56|435.62|432.82|0
1643069020000|2022-01-25 00:03:40|436.73|433.93|436.36|433.56|436.73|433.93|436.18|433.38|0
1643069030000|2022-01-25 00:03:50|436.73|433.93|436.55|433.75|436.92|434.12|436.55|433.75|0
1643069040000|2022-01-25 00:04:00|436.73|433.93|436.92|434.12|436.92|434.12|436.73|433.93|0
1643069050000|2022-01-25 00:04:10|436.73|433.93|436.55|433.75|436.73|433.93|436.55|433.75|0
1643069060000|2022-01-25 00:04:20|436.73|433.93|437.1|434.3|437.47|434.67|436.73|433.93|0
1643069070000|2022-01-25 00:04:30|437.47|434.67|437.47|434.67|437.47|434.67|437.39|434.59|0
1643069080000|2022-01-25 00:04:40|437.39|434.59|437.66|434.86|437.66|434.86|437.39|434.59|0
1643069090000|2022-01-25 00:04:50|437.47|434.67|437.29|434.49|437.47|434.67|437.29|434.49|0
1643069100000|2022-01-25 00:05:00|437.66|434.86|438.96|436.16|438.96|436.16|437.66|434.86|0
1643069110000|2022-01-25 00:05:10|439.24|436.44|439.15|436.35|439.24|436.44|438.31|435.51|0
1643069120000|2022-01-25 00:05:20|439.52|436.72|439.7|436.9|439.7|436.9|439.33|436.53|0
1643069130000|2022-01-25 00:05:30|439.06|436.26|438.13|435.33|439.06|436.26|438.13|435.33|0
1643069140000|2022-01-25 00:05:40|438.4|435.6|439.33|436.53|439.33|436.53|438.4|435.6|0
1643069150000|2022-01-25 00:05:50|439.7|436.9|439.52|436.72|439.89|437.09|439.52|436.72|0
1643069160000|2022-01-25 00:06:00|439.33|436.53|439.15|436.35|439.33|436.53|438.96|436.16|0
1643069170000|2022-01-25 00:06:10|439.43|436.63|439.43|436.63|439.7|436.9|439.43|436.63|0
1643069180000|2022-01-25 00:06:20|439.24|436.44|439.33|436.53|439.89|437.09|439.24|436.44|0
1643069190000|2022-01-25 00:06:30|439.7|436.9|438.77|435.97|439.7|436.9|438.77|435.97|0
1643069200000|2022-01-25 00:06:40|438.87|436.07|438.77|435.97|438.87|436.07|438.77|435.97|0
1643069210000|2022-01-25 00:06:50|438.59|435.79|438.59|435.79|438.68|435.88|438.59|435.79|0
1643069220000|2022-01-25 00:07:00|438.68|435.88|439.61|436.81|439.61|436.81|438.68|435.88|0
1643069230000|2022-01-25 00:07:10|439.43|436.63|439.43|436.63|439.61|436.81|439.43|436.63|0
1643069240000|2022-01-25 00:07:20|439.52|436.72|440.26|437.46|440.26|437.46|439.52|436.72|0
1643069250000|2022-01-25 00:07:30|440.45|437.65|440.82|438.02|441.01|438.21|440.45|437.65|0
1643069260000|2022-01-25 00:07:40|441.19|438.39|441.56|438.76|441.56|438.76|441.19|438.39|0
1643069270000|2022-01-25 00:07:50|441.75|438.95|442.12|439.32|442.41|439.61|441.75|438.95|0
1643069280000|2022-01-25 00:08:00|442.03|439.23|441.56|438.76|442.03|439.23|440.63|437.83|0
1643069290000|2022-01-25 00:08:10|441.38|438.58|441.38|438.58|441.38|438.58|440.92|438.12|0
1643069300000|2022-01-25 00:08:20|441.29|438.49|441.19|438.39|441.29|438.49|441.19|438.39|0
1643069310000|2022-01-25 00:08:30|441.75|438.95|441.94|439.14|441.94|439.14|441.56|438.76|0
1643069320000|2022-01-25 00:08:40|442.31|439.51|442.22|439.42|442.78|439.98|442.22|439.42|0
1643069330000|2022-01-25 00:08:50|442.12|439.32|441.75|438.95|442.12|439.32|441.66|438.86|0
1643069340000|2022-01-25 00:09:00|441.38|438.58|440.54|437.74|441.38|438.58|440.54|437.74|0
1643069350000|2022-01-25 00:09:10|440.45|437.65|440.45|437.65|440.63|437.83|440.45|437.65|0
1643069360000|2022-01-25 00:09:20|440.63|437.83|441.38|438.58|441.38|438.58|440.63|437.83|0
1643069370000|2022-01-25 00:09:30|441.29|438.49|442.31|439.51|442.5|439.7|441.29|438.49|0
1643069380000|2022-01-25 00:09:40|442.5|439.7|443.34|440.54|443.34|440.54|442.5|439.7|0
1643069390000|2022-01-25 00:09:50|442.5|439.7|443.24|440.44|443.24|440.44|442.41|439.61|0
1643069400000|2022-01-25 00:10:00|443.43|440.63|443.15|440.35|443.43|440.63|443.15|440.35|0
1643069410000|2022-01-25 00:10:10|442.5|439.7|443.43|440.63|443.43|440.63|442.5|439.7|0
1643069420000|2022-01-25 00:10:20|443.24|440.44|441.75|438.95|443.24|440.44|441.75|438.95|0
1643069430000|2022-01-25 00:10:30|441.56|438.76|441.47|438.67|441.66|438.86|441.47|438.67|0
1643069440000|2022-01-25 00:10:40|441|438.2|440.82|438.02|441.19|438.39|440.82|438.02|0
1643069450000|2022-01-25 00:10:50|441|438.2|441.19|438.39|441.19|438.39|441|438.2|0
1643069460000|2022-01-25 00:11:00|441.38|438.58|441.75|438.95|441.94|439.14|441.38|438.58|0
1643069470000|2022-01-25 00:11:10|441.94|439.14|442.12|439.32|442.12|439.32|441.75|438.95|0
1643069480000|2022-01-25 00:11:20|441.94|439.14|441.66|438.86|442.03|439.23|441.38|438.58|0
1643069490000|2022-01-25 00:11:30|441.75|438.95|441.56|438.76|441.94|439.14|441.56|438.76|0
1643069500000|2022-01-25 00:11:40|441.19|438.39|441.38|438.58|441.38|438.58|441|438.2|0
1643069510000|2022-01-25 00:11:50|441.56|438.76|441.38|438.58|441.75|438.95|441.38|438.58|0
1643069520000|2022-01-25 00:12:00|441.56|438.76|441|438.2|441.56|438.76|441|438.2|0
1643069530000|2022-01-25 00:12:10|441.19|438.39|440.82|438.02|441.19|438.39|440.82|438.02|0
1643069540000|2022-01-25 00:12:20|440.63|437.83|440.91|438.11|441|438.2|440.63|437.83|0
1643069550000|2022-01-25 00:12:30|441|438.2|441|438.2|441.1|438.3|441|438.2|0
1643069560000|2022-01-25 00:12:40|440.73|437.93|440.36|437.56|440.73|437.93|440.07|437.27|0
1643069570000|2022-01-25 00:12:50|440.07|437.27|440.26|437.46|440.26|437.46|440.07|437.27|0
1643069580000|2022-01-25 00:13:00|440.07|437.27|439.7|436.9|440.07|437.27|439.51|436.71|0
1643069590000|2022-01-25 00:13:10|439.51|436.71|439.14|436.34|439.51|436.71|439.14|436.34|0
1643069600000|2022-01-25 00:13:20|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1643069610000|2022-01-25 00:13:30|440.63|437.83|440.82|438.02|440.82|438.02|440.44|437.64|0
1643069620000|2022-01-25 00:13:40|441.29|438.49|440.07|437.27|441.29|438.49|440.07|437.27|0
1643069630000|2022-01-25 00:13:50|440.26|437.46|440.35|437.55|440.35|437.55|440.07|437.27|0
1643069640000|2022-01-25 00:14:00|439.7|436.9|439.8|437|439.8|437|439.7|436.9|0
1643069650000|2022-01-25 00:14:10|439.7|436.9|440.26|437.46|440.26|437.46|439.7|436.9|0
1643069660000|2022-01-25 00:14:20|440.44|437.64|440.26|437.46|440.63|437.83|440.26|437.46|0
1643069670000|2022-01-25 00:14:30|440.35|437.55|439.98|437.18|440.35|437.55|439.98|437.18|0
1643069680000|2022-01-25 00:14:40|439.89|437.09|440.07|437.27|440.17|437.37|439.89|437.09|0
1643069690000|2022-01-25 00:14:50|439.98|437.18|439.7|436.9|439.98|437.18|439.7|436.9|0
1643069700000|2022-01-25 00:15:00|439.61|436.81|439.14|436.34|439.61|436.81|439.14|436.34|0
1643069710000|2022-01-25 00:15:10|439.05|436.25|438.58|435.78|439.05|436.25|438.4|435.6|0
1643069720000|2022-01-25 00:15:20|438.87|436.07|438.4|435.6|438.87|436.07|438.4|435.6|0
1643069730000|2022-01-25 00:15:30|439.33|436.53|438.96|436.16|439.33|436.53|438.87|436.07|0
1643069740000|2022-01-25 00:15:40|438.87|436.07|438.77|435.97|439.14|436.34|438.77|435.97|0
1643069750000|2022-01-25 00:15:50|438.58|435.78|438.87|436.07|438.87|436.07|438.4|435.6|0
1643069760000|2022-01-25 00:16:00|438.96|436.16|439.14|436.34|439.14|436.34|438.77|435.97|0
1643069770000|2022-01-25 00:16:10|439.33|436.53|439.51|436.71|439.51|436.71|439.14|436.34|0
1643069780000|2022-01-25 00:16:20|439.33|436.53|439.51|436.71|439.51|436.71|439.33|436.53|0
1643069790000|2022-01-25 00:16:30|439.33|436.53|439.61|436.81|439.7|436.9|439.33|436.53|0
1643069800000|2022-01-25 00:16:40|439.8|437|439.7|436.9|439.88|437.08|439.7|436.9|0
1643069810000|2022-01-25 00:16:50|439.88|437.08|440.07|437.27|440.26|437.46|439.88|437.08|0
1643069820000|2022-01-25 00:17:00|439.98|437.18|439.33|436.53|439.98|437.18|439.33|436.53|0
1643069830000|2022-01-25 00:17:10|439.51|436.71|439.33|436.53|439.7|436.9|439.33|436.53|0
1643069840000|2022-01-25 00:17:20|439.51|436.71|437.84|435.04|439.61|436.81|437.84|435.04|0
1643069850000|2022-01-25 00:17:30|437.75|434.95|436.73|433.93|437.84|435.04|436.73|433.93|0
1643069860000|2022-01-25 00:17:40|437.47|434.67|437.28|434.48|437.47|434.67|437.28|434.48|0
1643069870000|2022-01-25 00:17:50|437.1|434.3|437.28|434.48|437.28|434.48|437.1|434.3|0
1643069880000|2022-01-25 00:18:00|437.1|434.3|437.28|434.48|437.28|434.48|437.1|434.3|0
1643069890000|2022-01-25 00:18:10|437.38|434.58|437.28|434.48|437.38|434.58|437.28|434.48|0
1643069900000|2022-01-25 00:18:20|437.1|434.3|437.28|434.48|437.47|434.67|437.1|434.3|0
1643069910000|2022-01-25 00:18:30|437.65|434.85|437.47|434.67|437.65|434.85|437.38|434.58|0
1643069920000|2022-01-25 00:18:40|437.38|434.58|436.36|433.56|437.38|434.58|436.36|433.56|0
1643069930000|2022-01-25 00:18:50|436.54|433.74|437.01|434.21|437.1|434.3|436.36|433.56|0
1643069940000|2022-01-25 00:19:00|437.1|434.3|437.57|434.77|437.57|434.77|437.1|434.3|0
1643069950000|2022-01-25 00:19:10|437.65|434.85|437.38|434.58|437.75|434.95|437.28|434.48|0
1643069960000|2022-01-25 00:19:20|437.57|434.77|438.03|435.23|438.03|435.23|437.57|434.77|0
1643069970000|2022-01-25 00:19:30|437.84|435.04|439.33|436.53|439.33|436.53|437.84|435.04|0
1643069980000|2022-01-25 00:19:40|439.24|436.44|438.77|435.97|439.24|436.44|438.77|435.97|0
1643069990000|2022-01-25 00:19:50|438.49|435.69|438.4|435.6|438.49|435.69|438.21|435.41|0
1643070000000|2022-01-25 00:20:00|438.31|435.51|438.4|435.6|438.4|435.6|438.31|435.51|0
1643070010000|2022-01-25 00:20:10|438.12|435.32|438.77|435.97|438.77|435.97|438.12|435.32|0
1643070020000|2022-01-25 00:20:20|438.49|435.69|438.58|435.78|438.58|435.78|438.4|435.6|0
1643070030000|2022-01-25 00:20:30|438.77|435.97|439.7|436.9|439.7|436.9|438.77|435.97|0
1643070040000|2022-01-25 00:20:40|439.61|436.81|439.7|436.9|439.7|436.9|439.24|436.44|0
1643070050000|2022-01-25 00:20:50|439.79|436.99|440.07|437.27|440.07|437.27|439.79|436.99|0
1643070060000|2022-01-25 00:21:00|440.26|437.46|440.44|437.64|440.44|437.64|440.26|437.46|0
1643070070000|2022-01-25 00:21:10|440.26|437.46|440.44|437.64|440.44|437.64|440.26|437.46|0
1643070080000|2022-01-25 00:21:20|440.07|437.27|440.07|437.27|440.44|437.64|440.07|437.27|0
1643070090000|2022-01-25 00:21:30|439.88|437.08|440.07|437.27|440.07|437.27|439.7|436.9|0
1643070100000|2022-01-25 00:21:40|439.79|436.99|439.7|436.9|439.79|436.99|439.61|436.81|0
1643070110000|2022-01-25 00:21:50|439.61|436.81|439.88|437.08|439.88|437.08|439.14|436.34|0
1643070120000|2022-01-25 00:22:00|439.51|436.71|439.32|436.52|439.51|436.71|439.24|436.44|0
1643070130000|2022-01-25 00:22:10|439.98|437.18|439.32|436.52|439.98|437.18|439.24|436.44|0
1643070140000|2022-01-25 00:22:20|439.7|436.9|439.32|436.52|439.7|436.9|439.32|436.52|0
1643070150000|2022-01-25 00:22:30|439.7|436.9|439.42|436.62|439.7|436.9|439.42|436.62|0
1643070160000|2022-01-25 00:22:40|439.32|436.52|439.51|436.71|439.88|437.08|439.32|436.52|0
1643070170000|2022-01-25 00:22:50|439.24|436.44|439.7|436.9|439.79|436.99|439.24|436.44|0
1643070180000|2022-01-25 00:23:00|439.42|436.62|440.25|437.45|440.44|437.64|439.42|436.62|0
1643070190000|2022-01-25 00:23:10|439.88|437.08|439.61|436.81|439.88|437.08|439.61|436.81|0
1643070200000|2022-01-25 00:23:20|439.51|436.71|439.32|436.52|439.61|436.81|439.32|436.52|0
1643070210000|2022-01-25 00:23:30|439.7|436.9|439.61|436.81|439.7|436.9|439.61|436.81|0
1643070220000|2022-01-25 00:23:40|439.7|436.9|439.61|436.81|440.07|437.27|439.61|436.81|0
1643070230000|2022-01-25 00:23:50|439.79|436.99|439.42|436.62|439.79|436.99|439.42|436.62|0
1643070240000|2022-01-25 00:24:00|439.51|436.71|439.51|436.71|439.7|436.9|439.51|436.71|0
1643070250000|2022-01-25 00:24:10|439.79|436.99|440.07|437.27|440.16|437.36|439.79|436.99|0
1643070260000|2022-01-25 00:24:20|440.63|437.83|441.84|439.04|441.84|439.04|440.63|437.83|0
1643070270000|2022-01-25 00:24:30|441.74|438.94|442.12|439.32|442.12|439.32|441.74|438.94|0
1643070280000|2022-01-25 00:24:40|441.93|439.13|441.93|439.13|441.93|439.13|441.93|439.13|0
1643070290000|2022-01-25 00:24:50|442.21|439.41|442.12|439.32|442.21|439.41|442.12|439.32|0
1643070300000|2022-01-25 00:25:00|442.4|439.6|442.4|439.6|442.4|439.6|442.12|439.32|0
1643070310000|2022-01-25 00:25:10|442.12|439.32|443.05|440.25|443.05|440.25|442.12|439.32|0
1643070320000|2022-01-25 00:25:20|443.24|440.44|442.3|439.5|443.24|440.44|442.3|439.5|0
1643070330000|2022-01-25 00:25:30|441.74|438.94|441.74|438.94|441.74|438.94|441.47|438.67|0
1643070340000|2022-01-25 00:25:40|441.56|438.76|441.28|438.48|441.56|438.76|441.28|438.48|0
1643070350000|2022-01-25 00:25:50|441.56|438.76|441.47|438.67|441.56|438.76|441.47|438.67|0
1643070360000|2022-01-25 00:26:00|441.37|438.57|440.91|438.11|441.37|438.57|440.81|438.01|0
1643070370000|2022-01-25 00:26:10|441|438.2|440.91|438.11|441|438.2|440.91|438.11|0
1643070380000|2022-01-25 00:26:20|441.18|438.38|441.37|438.57|441.37|438.57|441.18|438.38|0
1643070390000|2022-01-25 00:26:30|441.56|438.76|441.37|438.57|441.56|438.76|441.37|438.57|0
1643070400000|2022-01-25 00:26:40|441.47|438.67|441.37|438.57|441.47|438.67|441.37|438.57|0
1643070410000|2022-01-25 00:26:50|441.56|438.76|442.12|439.32|442.12|439.32|441.56|438.76|0
1643070420000|2022-01-25 00:27:00|442.68|439.88|442.3|439.5|442.68|439.88|442.3|439.5|0
1643070430000|2022-01-25 00:27:10|442.49|439.69|443.24|440.44|443.24|440.44|442.49|439.69|0
1643070440000|2022-01-25 00:27:20|443.42|440.62|443.8|441|443.8|441|443.42|440.62|0
1643070450000|2022-01-25 00:27:30|443.98|441.18|444.36|441.56|444.36|441.56|443.98|441.18|0
1643070460000|2022-01-25 00:27:40|444.17|441.37|443.98|441.18|444.17|441.37|443.98|441.18|0
1643070470000|2022-01-25 00:27:50|444.36|441.56|442.96|440.16|444.54|441.74|442.96|440.16|0
1643070480000|2022-01-25 00:28:00|443.05|440.25|443.05|440.25|443.05|440.25|442.96|440.16|0
1643070490000|2022-01-25 00:28:10|442.86|440.06|442.86|440.06|442.96|440.16|442.86|440.06|0
1643070500000|2022-01-25 00:28:20|443.05|440.25|443.24|440.44|443.52|440.72|443.05|440.25|0
1643070510000|2022-01-25 00:28:30|443.33|440.53|443.05|440.25|443.33|440.53|443.05|440.25|0
1643070520000|2022-01-25 00:28:40|442.86|440.06|442.68|439.88|442.96|440.16|442.68|439.88|0
1643070530000|2022-01-25 00:28:50|442.4|439.6|442.49|439.69|442.68|439.88|442.3|439.5|0
1643070540000|2022-01-25 00:29:00|442.77|439.97|443.05|440.25|443.05|440.25|442.77|439.97|0
1643070550000|2022-01-25 00:29:10|442.86|440.06|442.86|440.06|443.05|440.25|442.86|440.06|0
1643070560000|2022-01-25 00:29:20|442.77|439.97|442.96|440.16|442.96|440.16|442.77|439.97|0
1643070570000|2022-01-25 00:29:30|442.86|440.06|443.15|440.35|443.15|440.35|442.86|440.06|0
1643070580000|2022-01-25 00:29:40|443.42|440.62|442.77|439.97|443.42|440.62|442.77|439.97|0
1643070590000|2022-01-25 00:29:50|441.74|438.94|442.21|439.41|442.21|439.41|441.74|438.94|0
1643070600000|2022-01-25 00:30:00|441.93|439.13|440.81|438.01|441.93|439.13|440.81|438.01|0
1643070610000|2022-01-25 00:30:10|441|438.2|440.53|437.73|441.37|438.57|440.53|437.73|0
1643070620000|2022-01-25 00:30:20|439.69|436.89|439.32|436.52|439.69|436.89|439.32|436.52|0
1643070630000|2022-01-25 00:30:30|439.51|436.71|439.51|436.71|439.88|437.08|439.51|436.71|0
1643070640000|2022-01-25 00:30:40|439.79|436.99|439.88|437.08|440.25|437.45|439.79|436.99|0
1643070650000|2022-01-25 00:30:50|440.16|437.36|440.07|437.27|440.25|437.45|440.07|437.27|0
1643070660000|2022-01-25 00:31:00|440.25|437.45|439.79|436.99|440.25|437.45|439.69|436.89|0
1643070670000|2022-01-25 00:31:10|439.42|436.62|438.67|435.87|439.51|436.71|438.67|435.87|0
1643070680000|2022-01-25 00:31:20|438.76|435.96|440.44|437.64|440.44|437.64|438.76|435.96|0
1643070690000|2022-01-25 00:31:30|440.62|437.82|440.91|438.11|440.91|438.11|440.62|437.82|0
1643070700000|2022-01-25 00:31:40|441.37|438.57|440.07|437.27|441.37|438.57|440.07|437.27|0
1643070710000|2022-01-25 00:31:50|440.25|437.45|440.25|437.45|440.44|437.64|440.07|437.27|0
1643070720000|2022-01-25 00:32:00|440.07|437.27|439.51|436.71|440.07|437.27|439.23|436.43|0
1643070730000|2022-01-25 00:32:10|439.32|436.52|439.05|436.25|439.32|436.52|439.05|436.25|0
1643070740000|2022-01-25 00:32:20|438.95|436.15|438.39|435.59|439.14|436.34|438.39|435.59|0
1643070750000|2022-01-25 00:32:30|438.49|435.69|438.58|435.78|438.58|435.78|438.49|435.69|0
1643070760000|2022-01-25 00:32:40|438.67|435.87|437.75|434.95|438.67|435.87|437.75|434.95|0
1643070770000|2022-01-25 00:32:50|437.65|434.85|437.56|434.76|437.65|434.85|437.46|434.66|0
1643070780000|2022-01-25 00:33:00|437.28|434.48|436.54|433.74|437.28|434.48|436.54|433.74|0
1643070790000|2022-01-25 00:33:10|436.35|433.55|436.63|433.83|436.72|433.92|436.26|433.46|0
1643070800000|2022-01-25 00:33:20|436.54|433.74|436.26|433.46|436.54|433.74|436.17|433.37|0
1643070810000|2022-01-25 00:33:30|436.35|433.55|436.54|433.74|436.54|433.74|436.35|433.55|0
1643070820000|2022-01-25 00:33:40|436.17|433.37|435.61|432.81|436.35|433.55|435.61|432.81|0
1643070830000|2022-01-25 00:33:50|435.43|432.63|435.89|433.09|435.89|433.09|435.43|432.63|0
1643070840000|2022-01-25 00:34:00|435.98|433.18|436.17|433.37|436.26|433.46|435.8|433|0
1643070850000|2022-01-25 00:34:10|436.26|433.46|436.35|433.55|436.35|433.55|436.17|433.37|0
1643070860000|2022-01-25 00:34:20|436.17|433.37|435.8|433|436.17|433.37|435.61|432.81|0
1643070870000|2022-01-25 00:34:30|435.89|433.09|437.09|434.29|437.09|434.29|435.89|433.09|0
1643070880000|2022-01-25 00:34:40|436.72|433.92|436.82|434.02|436.82|434.02|436.54|433.74|0
1643070890000|2022-01-25 00:34:50|436.72|433.92|437.09|434.29|437.09|434.29|436.72|433.92|0
1643070900000|2022-01-25 00:35:00|437.28|434.48|437.65|434.85|437.65|434.85|437.28|434.48|0
1643070910000|2022-01-25 00:35:10|437.83|435.03|437.46|434.66|437.83|435.03|437.46|434.66|0
1643070920000|2022-01-25 00:35:20|437.83|435.03|438.2|435.4|438.2|435.4|437.83|435.03|0
1643070930000|2022-01-25 00:35:30|438.95|436.15|438.95|436.15|439.13|436.33|438.76|435.96|0
1643070940000|2022-01-25 00:35:40|439.32|436.52|439.51|436.71|439.51|436.71|439.23|436.43|0
1643070950000|2022-01-25 00:35:50|439.23|436.43|439.51|436.71|439.51|436.71|439.23|436.43|0
1643070960000|2022-01-25 00:36:00|439.32|436.52|439.69|436.89|439.69|436.89|439.32|436.52|0
1643070970000|2022-01-25 00:36:10|440.06|437.26|439.69|436.89|440.06|437.26|439.32|436.52|0
1643070980000|2022-01-25 00:36:20|439.51|436.71|439.51|436.71|439.69|436.89|439.51|436.71|0
1643070990000|2022-01-25 00:36:30|439.88|437.08|439.88|437.08|440.06|437.26|439.88|437.08|0
1643071000000|2022-01-25 00:36:40|439.79|436.99|439.69|436.89|439.79|436.99|439.51|436.71|0
1643071010000|2022-01-25 00:36:50|439.6|436.8|439.88|437.08|439.88|437.08|439.6|436.8|0
1643071020000|2022-01-25 00:37:00|440.06|437.26|440.06|437.26|440.25|437.45|440.06|437.26|0
1643071030000|2022-01-25 00:37:10|440.25|437.45|440.44|437.64|440.62|437.82|440.25|437.45|0
1643071040000|2022-01-25 00:37:20|440.62|437.82|440.72|437.92|440.81|438.01|440.62|437.82|0
1643071050000|2022-01-25 00:37:30|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1643071060000|2022-01-25 00:37:40|440.81|438.01|441.37|438.57|441.37|438.57|440.81|438.01|0
1643071070000|2022-01-25 00:37:50|441.74|438.94|441.93|439.13|442.11|439.31|441.74|438.94|0
1643071080000|2022-01-25 00:38:00|442.11|439.31|441.55|438.75|442.11|439.31|441.55|438.75|0
1643071090000|2022-01-25 00:38:10|441.74|438.94|441.55|438.75|441.74|438.94|441.55|438.75|0
1643071100000|2022-01-25 00:38:20|441.46|438.66|441.37|438.57|441.55|438.75|441.37|438.57|0
1643071110000|2022-01-25 00:38:30|441.28|438.48|441.28|438.48|441.46|438.66|441.28|438.48|0
1643071120000|2022-01-25 00:38:40|441.37|438.57|442.49|439.69|442.49|439.69|441.37|438.57|0
1643071130000|2022-01-25 00:38:50|442.4|439.6|442.21|439.41|442.4|439.6|442.11|439.31|0
1643071140000|2022-01-25 00:39:00|442.11|439.31|442.02|439.22|442.11|439.31|442.02|439.22|0
1643071150000|2022-01-25 00:39:10|442.11|439.31|442.48|439.68|442.86|440.06|442.11|439.31|0
1643071160000|2022-01-25 00:39:20|442.02|439.22|441.74|438.94|442.11|439.31|441.46|438.66|0
1643071170000|2022-01-25 00:39:30|441.93|439.13|442.3|439.5|442.77|439.97|441.93|439.13|0
1643071180000|2022-01-25 00:39:40|441.93|439.13|442.11|439.31|442.4|439.6|441.93|439.13|0
1643071190000|2022-01-25 00:39:50|442.21|439.41|442.11|439.31|442.21|439.41|442.11|439.31|0
1643071200000|2022-01-25 00:40:00|441.92|439.12|442.02|439.22|442.02|439.22|441.92|439.12|0
1643071210000|2022-01-25 00:40:10|442.3|439.5|441.74|438.94|442.3|439.5|441.74|438.94|0
1643071220000|2022-01-25 00:40:20|442.11|439.31|442.11|439.31|442.3|439.5|442.11|439.31|0
1643071230000|2022-01-25 00:40:30|442.3|439.5|441.92|439.12|442.3|439.5|441.92|439.12|0
1643071240000|2022-01-25 00:40:40|442.11|439.31|442.02|439.22|442.21|439.41|442.02|439.22|0
1643071250000|2022-01-25 00:40:50|442.3|439.5|442.21|439.41|442.48|439.68|442.21|439.41|0
1643071260000|2022-01-25 00:41:00|442.3|439.5|441.74|438.94|442.3|439.5|441.74|438.94|0
1643071270000|2022-01-25 00:41:10|441.92|439.12|441.74|438.94|441.92|439.12|441.55|438.75|0
1643071280000|2022-01-25 00:41:20|441.92|439.12|441.46|438.66|441.92|439.12|441.46|438.66|0
1643071290000|2022-01-25 00:41:30|440.62|437.82|440.25|437.45|440.62|437.82|440.25|437.45|0
1643071300000|2022-01-25 00:41:40|440.06|437.26|440.62|437.82|440.62|437.82|440.06|437.26|0
1643071310000|2022-01-25 00:41:50|440.72|437.92|440.43|437.63|440.72|437.92|440.43|437.63|0
1643071320000|2022-01-25 00:42:00|440.16|437.36|439.5|436.7|440.16|437.36|439.5|436.7|0
1643071330000|2022-01-25 00:42:10|439.69|436.89|441.36|438.56|441.36|438.56|439.69|436.89|0
1643071340000|2022-01-25 00:42:20|442.11|439.31|441.36|438.56|442.11|439.31|441.36|438.56|0
1643071350000|2022-01-25 00:42:30|441.74|438.94|442.3|439.5|442.3|439.5|441.74|438.94|0
1643071360000|2022-01-25 00:42:40|442.95|440.15|442.95|440.15|442.95|440.15|442.67|439.87|0
1643071370000|2022-01-25 00:42:50|443.7|440.9|443.98|441.18|443.98|441.18|443.6|440.8|0
1643071380000|2022-01-25 00:43:00|444.54|441.74|444.54|441.74|444.73|441.93|444.54|441.74|0
1643071390000|2022-01-25 00:43:10|443.98|441.18|444.73|441.93|444.73|441.93|443.98|441.18|0
1643071400000|2022-01-25 00:43:20|444.45|441.65|444.16|441.36|444.45|441.65|444.16|441.36|0
1643071410000|2022-01-25 00:43:30|444.45|441.65|444.35|441.55|444.45|441.65|444.16|441.36|0
1643071420000|2022-01-25 00:43:40|444.54|441.74|444.64|441.84|444.64|441.84|444.26|441.46|0
1643071430000|2022-01-25 00:43:50|444.54|441.74|445.01|442.21|445.01|442.21|444.54|441.74|0
1643071440000|2022-01-25 00:44:00|445.1|442.3|444.16|441.36|445.1|442.3|444.16|441.36|0
1643071450000|2022-01-25 00:44:10|444.07|441.27|443.79|440.99|444.07|441.27|443.79|440.99|0
1643071460000|2022-01-25 00:44:20|443.98|441.18|444.35|441.55|444.45|441.65|443.98|441.18|0
1643071470000|2022-01-25 00:44:30|444.45|441.65|444.35|441.55|444.45|441.65|444.16|441.36|0
1643071480000|2022-01-25 00:44:40|444.07|441.27|444.07|441.27|444.07|441.27|443.98|441.18|0
1643071490000|2022-01-25 00:44:50|443.6|440.8|443.89|441.09|443.89|441.09|443.6|440.8|0
1643071500000|2022-01-25 00:45:00|443.7|440.9|443.7|440.9|443.79|440.99|443.6|440.8|0
1643071510000|2022-01-25 00:45:10|443.79|440.99|443.79|440.99|443.98|441.18|443.79|440.99|0
1643071520000|2022-01-25 00:45:20|443.98|441.18|443.98|441.18|444.16|441.36|443.79|440.99|0
1643071530000|2022-01-25 00:45:30|444.16|441.36|444.16|441.36|444.16|441.36|444.16|441.36|0
1643071540000|2022-01-25 00:45:40|444.35|441.55|444.63|441.83|444.63|441.83|444.35|441.55|0
1643071550000|2022-01-25 00:45:50|444.72|441.92|445.29|442.49|445.29|442.49|444.16|441.36|0
1643071560000|2022-01-25 00:46:00|445.1|442.3|445.29|442.49|445.29|442.49|444.91|442.11|0
1643071570000|2022-01-25 00:46:10|445.2|442.4|446.6|443.8|446.6|443.8|444.91|442.11|0
1643071580000|2022-01-25 00:46:20|446.41|443.61|446.51|443.71|446.51|443.71|446.04|443.24|0
1643071590000|2022-01-25 00:46:30|446.22|443.42|446.13|443.33|446.22|443.42|446.04|443.24|0
1643071600000|2022-01-25 00:46:40|446.22|443.42|446.32|443.52|446.41|443.61|446.22|443.42|0
1643071610000|2022-01-25 00:46:50|446.41|443.61|446.78|443.98|446.78|443.98|446.32|443.52|0
1643071620000|2022-01-25 00:47:00|446.6|443.8|446.6|443.8|446.6|443.8|446.22|443.42|0
1643071630000|2022-01-25 00:47:10|446.78|443.98|446.32|443.52|446.78|443.98|446.32|443.52|0
1643071640000|2022-01-25 00:47:20|446.13|443.33|445.66|442.86|446.13|443.33|445.66|442.86|0
1643071650000|2022-01-25 00:47:30|445.85|443.05|446.41|443.61|446.41|443.61|445.76|442.96|0
1643071660000|2022-01-25 00:47:40|446.22|443.42|446.41|443.61|446.41|443.61|446.22|443.42|0
1643071670000|2022-01-25 00:47:50|446.22|443.42|446.03|443.23|446.22|443.42|446.03|443.23|0
1643071680000|2022-01-25 00:48:00|446.22|443.42|446.13|443.33|446.41|443.61|446.13|443.33|0
1643071690000|2022-01-25 00:48:10|446.03|443.23|445.1|442.3|446.03|443.23|445.1|442.3|0
1643071700000|2022-01-25 00:48:20|444.91|442.11|445.1|442.3|445.1|442.3|444.91|442.11|0
1643071710000|2022-01-25 00:48:30|445.29|442.49|444.91|442.11|445.29|442.49|444.91|442.11|0
1643071720000|2022-01-25 00:48:40|445.01|442.21|444.91|442.11|445.01|442.21|444.91|442.11|0
1643071730000|2022-01-25 00:48:50|444.72|441.92|445.38|442.58|445.38|442.58|444.54|441.74|0
1643071740000|2022-01-25 00:49:00|445.57|442.77|445.1|442.3|445.57|442.77|445.1|442.3|0
1643071750000|2022-01-25 00:49:10|445.28|442.48|445.2|442.4|445.38|442.58|445.2|442.4|0
1643071760000|2022-01-25 00:49:20|445.1|442.3|444.91|442.11|445.19|442.39|444.91|442.11|0
1643071770000|2022-01-25 00:49:30|444.72|441.92|445.47|442.67|445.47|442.67|444.72|441.92|0
1643071780000|2022-01-25 00:49:40|445.85|443.05|446.32|443.52|446.51|443.71|445.85|443.05|0
1643071790000|2022-01-25 00:49:50|446.78|443.98|446.78|443.98|446.78|443.98|446.6|443.8|0
1643071800000|2022-01-25 00:50:00|446.6|443.8|449.6|446.8|449.6|446.8|446.6|443.8|0
1643071810000|2022-01-25 00:50:10|448.47|445.67|449.6|446.8|449.6|446.8|448.29|445.49|0
1643071820000|2022-01-25 00:50:20|449.23|446.43|449.51|446.71|449.6|446.8|449.23|446.43|0
1643071830000|2022-01-25 00:50:30|449.22|446.42|449.41|446.61|449.41|446.61|449.04|446.24|0
1643071840000|2022-01-25 00:50:40|449.6|446.8|449.41|446.61|449.6|446.8|449.41|446.61|0
1643071850000|2022-01-25 00:50:50|449.6|446.8|449.41|446.61|449.6|446.8|449.41|446.61|0
1643071860000|2022-01-25 00:51:00|449.79|446.99|449.41|446.61|449.79|446.99|449.41|446.61|0
1643071870000|2022-01-25 00:51:10|449.22|446.42|449.79|446.99|449.79|446.99|449.22|446.42|0
1643071880000|2022-01-25 00:51:20|449.51|446.71|449.79|446.99|449.79|446.99|449.51|446.71|0
1643071890000|2022-01-25 00:51:30|450.73|447.93|450.73|447.93|450.73|447.93|450.73|447.93|0
1643071900000|2022-01-25 00:51:40|450.54|447.74|450.73|447.93|450.83|448.03|450.54|447.74|0
1643071910000|2022-01-25 00:51:50|450.54|447.74|450.45|447.65|450.54|447.74|450.35|447.55|0
1643071920000|2022-01-25 00:52:00|450.07|447.27|449.98|447.18|450.17|447.37|449.98|447.18|0
1643071930000|2022-01-25 00:52:10|449.79|446.99|449.79|446.99|449.79|446.99|449.79|446.99|0
1643071940000|2022-01-25 00:52:20|449.6|446.8|448.85|446.05|449.6|446.8|448.85|446.05|0
1643071950000|2022-01-25 00:52:30|449.04|446.24|449.22|446.42|449.22|446.42|449.04|446.24|0
1643071960000|2022-01-25 00:52:40|450.26|447.46|451.11|448.31|451.48|448.68|450.26|447.46|0
1643071970000|2022-01-25 00:52:50|451.3|448.5|451.3|448.5|451.3|448.5|451.3|448.5|0
1643071980000|2022-01-25 00:53:00|451.67|448.87|451.11|448.31|451.67|448.87|451.11|448.31|0
1643071990000|2022-01-25 00:53:10|450.92|448.12|451.3|448.5|451.3|448.5|450.92|448.12|0
1643072000000|2022-01-25 00:53:20|451.48|448.68|451.11|448.31|451.67|448.87|451.11|448.31|0
1643072010000|2022-01-25 00:53:30|450.92|448.12|450.92|448.12|451.48|448.68|450.92|448.12|0
1643072020000|2022-01-25 00:53:40|450.73|447.93|450.73|447.93|450.73|447.93|450.73|447.93|0
1643072030000|2022-01-25 00:53:50|450.83|448.03|450.92|448.12|451.11|448.31|450.83|448.03|0
1643072040000|2022-01-25 00:54:00|450.73|447.93|450.92|448.12|450.92|448.12|450.73|447.93|0
1643072050000|2022-01-25 00:54:10|451.11|448.31|450.92|448.12|451.67|448.87|450.92|448.12|0
1643072060000|2022-01-25 00:54:20|451.2|448.4|451.86|449.06|451.86|449.06|451.11|448.31|0
1643072070000|2022-01-25 00:54:30|452.05|449.25|451.67|448.87|452.05|449.25|451.58|448.78|0
1643072080000|2022-01-25 00:54:40|451.29|448.49|452.05|449.25|452.05|449.25|451.11|448.31|0
1643072090000|2022-01-25 00:54:50|451.67|448.87|451.11|448.31|452.05|449.25|451.11|448.31|0
1643072100000|2022-01-25 00:55:00|450.83|448.03|451.48|448.68|451.67|448.87|450.83|448.03|0
1643072110000|2022-01-25 00:55:10|451.67|448.87|451.77|448.97|451.86|449.06|451.67|448.87|0
1643072120000|2022-01-25 00:55:20|451.86|449.06|452.43|449.63|452.43|449.63|451.86|449.06|0
1643072130000|2022-01-25 00:55:30|452.24|449.44|452.52|449.72|452.52|449.72|452.24|449.44|0
1643072140000|2022-01-25 00:55:40|452.61|449.81|453.18|450.38|453.47|450.67|452.61|449.81|0
1643072150000|2022-01-25 00:55:50|453.56|450.76|453.56|450.76|453.75|450.95|453.56|450.76|0
1643072160000|2022-01-25 00:56:00|453.75|450.95|454.22|451.42|454.32|451.52|453.75|450.95|0
1643072170000|2022-01-25 00:56:10|454.32|451.52|455.07|452.27|455.07|452.27|454.32|451.52|0
1643072180000|2022-01-25 00:56:20|455.36|452.56|453.94|451.14|455.36|452.56|453.94|451.14|0
1643072190000|2022-01-25 00:56:30|454.04|451.24|453.94|451.14|454.13|451.33|453.75|450.95|0
1643072200000|2022-01-25 00:56:40|454.13|451.33|454.32|451.52|454.32|451.52|454.13|451.33|0
1643072210000|2022-01-25 00:56:50|454.13|451.33|454.88|452.08|455.26|452.46|454.13|451.33|0
1643072220000|2022-01-25 00:57:00|454.5|451.7|455.64|452.84|455.64|452.84|454.5|451.7|0
1643072230000|2022-01-25 00:57:10|455.55|452.75|456.21|453.41|456.21|453.41|455.26|452.46|0
1643072240000|2022-01-25 00:57:20|457.07|454.27|457.73|454.93|457.73|454.93|457.07|454.27|0
1643072250000|2022-01-25 00:57:30|457.07|454.27|456.21|453.41|457.16|454.36|456.12|453.32|0
1643072260000|2022-01-25 00:57:40|456.59|453.79|456.12|453.32|456.59|453.79|456.02|453.22|0
1643072270000|2022-01-25 00:57:50|456.31|453.51|456.78|453.98|456.78|453.98|456.21|453.41|0
1643072280000|2022-01-25 00:58:00|457.16|454.36|457.44|454.64|457.82|455.02|457.16|454.36|0
1643072290000|2022-01-25 00:58:10|457.73|454.93|458.77|455.97|458.77|455.97|457.73|454.93|0
1643072300000|2022-01-25 00:58:20|458.39|455.59|457.54|454.74|458.39|455.59|457.54|454.74|0
1643072310000|2022-01-25 00:58:30|458.2|455.4|457.82|455.02|458.3|455.5|457.82|455.02|0
1643072320000|2022-01-25 00:58:40|457.63|454.83|457.92|455.12|457.92|455.12|457.54|454.74|0
1643072330000|2022-01-25 00:58:50|457.35|454.55|457.16|454.36|457.35|454.55|456.97|454.17|0
1643072340000|2022-01-25 00:59:00|456.97|454.17|457.92|455.12|457.92|455.12|456.59|453.79|0
1643072350000|2022-01-25 00:59:10|458.11|455.31|458.3|455.5|458.49|455.69|458.11|455.31|0
1643072360000|2022-01-25 00:59:20|458.49|455.69|458.1|455.3|458.68|455.88|458.1|455.3|0
1643072370000|2022-01-25 00:59:30|457.54|454.74|457.54|454.74|458.01|455.21|457.54|454.74|0
1643072380000|2022-01-25 00:59:40|457.63|454.83|458.39|455.59|458.39|455.59|457.63|454.83|0
1643072390000|2022-01-25 00:59:50|457.82|455.02|457.91|455.11|457.91|455.11|457.73|454.93|0
1643072400000|2022-01-25 01:00:00|457.72|454.92|456.4|453.6|457.72|454.92|456.4|453.6|0
1643072410000|2022-01-25 01:00:10|456.21|453.41|455.26|452.46|456.21|453.41|455.26|452.46|0
1643072420000|2022-01-25 01:00:20|454.69|451.89|454.69|451.89|454.88|452.08|454.69|451.89|0
1643072430000|2022-01-25 01:00:30|454.88|452.08|454.69|451.89|454.88|452.08|454.31|451.51|0
1643072440000|2022-01-25 01:00:40|454.41|451.61|455.55|452.75|455.55|452.75|454.41|451.61|0
1643072450000|2022-01-25 01:00:50|455.45|452.65|455.64|452.84|455.74|452.94|455.45|452.65|0
1643072460000|2022-01-25 01:01:00|455.45|452.65|456.02|453.22|456.21|453.41|455.45|452.65|0
1643072470000|2022-01-25 01:01:10|456.21|453.41|456.12|453.32|456.21|453.41|456.02|453.22|0
1643072480000|2022-01-25 01:01:20|456.5|453.7|456.31|453.51|456.5|453.7|455.83|453.03|0
1643072490000|2022-01-25 01:01:30|456.21|453.41|456.49|453.69|456.59|453.79|456.21|453.41|0
1643072500000|2022-01-25 01:01:40|456.21|453.41|456.4|453.6|456.4|453.6|456.02|453.22|0
1643072510000|2022-01-25 01:01:50|456.21|453.41|456.59|453.79|456.59|453.79|456.21|453.41|0
1643072520000|2022-01-25 01:02:00|456.97|454.17|456.78|453.98|456.97|454.17|456.78|453.98|0
1643072530000|2022-01-25 01:02:10|455.74|452.94|455.07|452.27|455.74|452.94|454.69|451.89|0
1643072540000|2022-01-25 01:02:20|454.88|452.08|454.31|451.51|454.88|452.08|454.31|451.51|0
1643072550000|2022-01-25 01:02:30|455.17|452.37|454.69|451.89|455.17|452.37|454.5|451.7|0
1643072560000|2022-01-25 01:02:40|454.98|452.18|455.17|452.37|455.45|452.65|454.98|452.18|0
1643072570000|2022-01-25 01:02:50|456.02|453.22|456.21|453.41|456.21|453.41|456.02|453.22|0
1643072580000|2022-01-25 01:03:00|456.02|453.22|456.4|453.6|456.4|453.6|456.02|453.22|0
1643072590000|2022-01-25 01:03:10|456.59|453.79|457.15|454.35|457.15|454.35|456.59|453.79|0
1643072600000|2022-01-25 01:03:20|456.59|453.79|457.44|454.64|457.44|454.64|456.59|453.79|0
1643072610000|2022-01-25 01:03:30|457.25|454.45|457.44|454.64|457.44|454.64|457.06|454.26|0
1643072620000|2022-01-25 01:03:40|457.53|454.73|456.96|454.16|457.72|454.92|456.96|454.16|0
1643072630000|2022-01-25 01:03:50|457.06|454.26|457.15|454.35|457.15|454.35|456.87|454.07|0
1643072640000|2022-01-25 01:04:00|457.25|454.45|457.34|454.54|457.34|454.54|457.15|454.35|0
1643072650000|2022-01-25 01:04:10|456.96|454.16|457.34|454.54|457.34|454.54|456.96|454.16|0
1643072660000|2022-01-25 01:04:20|457.15|454.35|457.34|454.54|457.34|454.54|457.15|454.35|0
1643072670000|2022-01-25 01:04:30|457.53|454.73|459.05|456.25|459.05|456.25|457.53|454.73|0
1643072680000|2022-01-25 01:04:40|459.72|456.92|461.06|458.26|461.06|458.26|459.62|456.82|0
1643072690000|2022-01-25 01:04:50|460.96|458.16|461.53|458.73|461.82|459.02|460.96|458.16|0
1643072700000|2022-01-25 01:05:00|461.15|458.35|460.58|457.78|461.15|458.35|460.29|457.49|0
1643072710000|2022-01-25 01:05:10|460.48|457.68|461.34|458.54|461.34|458.54|460.48|457.68|0
1643072720000|2022-01-25 01:05:20|460.86|458.06|460.77|457.97|460.86|458.06|460.67|457.87|0
1643072730000|2022-01-25 01:05:30|459.43|456.63|459.91|457.11|459.91|457.11|459.43|456.63|0
1643072740000|2022-01-25 01:05:40|460.1|457.3|459.81|457.01|460.67|457.87|459.62|456.82|0
1643072750000|2022-01-25 01:05:50|459.72|456.92|459.05|456.25|459.72|456.92|459.05|456.25|0
1643072760000|2022-01-25 01:06:00|458.67|455.87|458.48|455.68|458.67|455.87|458.1|455.3|0
1643072770000|2022-01-25 01:06:10|458.77|455.97|458.67|455.87|458.77|455.97|458.67|455.87|0
1643072780000|2022-01-25 01:06:20|458.29|455.49|458.67|455.87|458.77|455.97|458.29|455.49|0
1643072790000|2022-01-25 01:06:30|458.58|455.78|458.29|455.49|458.58|455.78|458.2|455.4|0
1643072800000|2022-01-25 01:06:40|458.48|455.68|458.39|455.59|458.67|455.87|458.39|455.59|0
1643072810000|2022-01-25 01:06:50|458.86|456.06|458.48|455.68|458.86|456.06|458.48|455.68|0
1643072820000|2022-01-25 01:07:00|458.29|455.49|458.29|455.49|458.48|455.68|458.1|455.3|0
1643072830000|2022-01-25 01:07:10|458.01|455.21|457.06|454.26|458.01|455.21|457.06|454.26|0
1643072840000|2022-01-25 01:07:20|456.77|453.97|457.15|454.35|457.34|454.54|456.77|453.97|0
1643072850000|2022-01-25 01:07:30|456.96|454.16|457.25|454.45|457.25|454.45|456.96|454.16|0
1643072860000|2022-01-25 01:07:40|457.15|454.35|456.58|453.78|457.15|454.35|456.01|453.21|0
1643072870000|2022-01-25 01:07:50|456.77|453.97|457.25|454.45|457.25|454.45|456.58|453.78|0
1643072880000|2022-01-25 01:08:00|457.15|454.35|458.1|455.3|458.2|455.4|457.06|454.26|0
1643072890000|2022-01-25 01:08:10|458.48|455.68|458.86|456.06|458.86|456.06|458.39|455.59|0
1643072900000|2022-01-25 01:08:20|458.77|455.97|458.48|455.68|458.86|456.06|458.48|455.68|0
1643072910000|2022-01-25 01:08:30|458.58|455.78|458.58|455.78|458.58|455.78|457.91|455.11|0
1643072920000|2022-01-25 01:08:40|458.96|456.16|460|457.2|460|457.2|458.77|455.97|0
1643072930000|2022-01-25 01:08:50|460.19|457.39|459.91|457.11|460.19|457.39|459.81|457.01|0
1643072940000|2022-01-25 01:09:00|460.19|457.39|459.62|456.82|460.19|457.39|459.62|456.82|0
1643072950000|2022-01-25 01:09:10|459.81|457.01|460.1|457.3|460.1|457.3|459.62|456.82|0
1643072960000|2022-01-25 01:09:20|460|457.2|459.24|456.44|460.1|457.3|459.24|456.44|0
1643072970000|2022-01-25 01:09:30|459.05|456.25|459.43|456.63|459.43|456.63|459.05|456.25|0
1643072980000|2022-01-25 01:09:40|459.72|456.92|460|457.2|460|457.2|459.72|456.92|0
1643072990000|2022-01-25 01:09:50|460.19|457.39|461.34|458.54|461.34|458.54|460.19|457.39|0
1643073000000|2022-01-25 01:10:00|461.43|458.63|461.24|458.44|461.63|458.83|461.24|458.44|0
1643073010000|2022-01-25 01:10:10|461.34|458.54|460.76|457.96|461.34|458.54|460.76|457.96|0
1643073020000|2022-01-25 01:10:20|460.29|457.49|460.19|457.39|460.29|457.49|460|457.2|0
1643073030000|2022-01-25 01:10:30|460.29|457.49|459.72|456.92|460.29|457.49|459.72|456.92|0
1643073040000|2022-01-25 01:10:40|459.53|456.73|460.1|457.3|460.1|457.3|459.53|456.73|0
1643073050000|2022-01-25 01:10:50|460.19|457.39|460|457.2|460.19|457.39|459.81|457.01|0
1643073060000|2022-01-25 01:11:00|460.19|457.39|460.19|457.39|460.19|457.39|460|457.2|0
1643073070000|2022-01-25 01:11:10|459.43|456.63|458.86|456.06|459.43|456.63|458.86|456.06|0
1643073080000|2022-01-25 01:11:20|459.05|456.25|459.62|456.82|459.62|456.82|459.05|456.25|0
1643073090000|2022-01-25 01:11:30|459.81|457.01|460.19|457.39|460.38|457.58|459.81|457.01|0
1643073100000|2022-01-25 01:11:40|460.38|457.58|460.48|457.68|460.57|457.77|460.38|457.58|0
1643073110000|2022-01-25 01:11:50|460.57|457.77|460.19|457.39|460.57|457.77|460.19|457.39|0
1643073120000|2022-01-25 01:12:00|460|457.2|460.57|457.77|460.57|457.77|460|457.2|0
1643073130000|2022-01-25 01:12:10|460.76|457.96|460.95|458.15|460.95|458.15|460.38|457.58|0
1643073140000|2022-01-25 01:12:20|462.67|459.87|463.82|461.02|463.82|461.02|462.67|459.87|0
1643073150000|2022-01-25 01:12:30|463.63|460.83|464.01|461.21|464.11|461.31|463.63|460.83|0
1643073160000|2022-01-25 01:12:40|463.53|460.73|463.05|460.25|463.53|460.73|463.05|460.25|0
1643073170000|2022-01-25 01:12:50|463.15|460.35|462.86|460.06|463.15|460.35|462.58|459.78|0
1643073180000|2022-01-25 01:13:00|462.48|459.68|461.82|459.02|462.48|459.68|461.82|459.02|0
1643073190000|2022-01-25 01:13:10|462.1|459.3|462.1|459.3|462.48|459.68|462.01|459.21|0
1643073200000|2022-01-25 01:13:20|462.01|459.21|462.77|459.97|462.77|459.97|462.01|459.21|0
1643073210000|2022-01-25 01:13:30|462.86|460.06|462.96|460.16|462.96|460.16|462.58|459.78|0
1643073220000|2022-01-25 01:13:40|463.43|460.63|464.2|461.4|464.2|461.4|463.43|460.63|0
1643073230000|2022-01-25 01:13:50|464.77|461.97|465.25|462.45|465.25|462.45|464.77|461.97|0
1643073240000|2022-01-25 01:14:00|464.58|461.78|464.01|461.21|464.58|461.78|464.01|461.21|0
1643073250000|2022-01-25 01:14:10|464.58|461.78|465.06|462.26|465.06|462.26|464.39|461.59|0
1643073260000|2022-01-25 01:14:20|465.35|462.55|464.39|461.59|465.35|462.55|464.39|461.59|0
1643073270000|2022-01-25 01:14:30|464.58|461.78|465.35|462.55|465.35|462.55|464.49|461.69|0
1643073280000|2022-01-25 01:14:40|465.92|463.12|466.3|463.5|466.3|463.5|465.73|462.93|0
1643073290000|2022-01-25 01:14:50|466.4|463.6|466.69|463.89|466.69|463.89|466.11|463.31|0
1643073300000|2022-01-25 01:15:00|466.3|463.5|465.25|462.45|466.3|463.5|465.25|462.45|0
1643073310000|2022-01-25 01:15:10|464.96|462.16|463.82|461.02|464.96|462.16|463.82|461.02|0
1643073320000|2022-01-25 01:15:20|463.34|460.54|464.77|461.97|464.77|461.97|463.34|460.54|0
1643073330000|2022-01-25 01:15:30|464.58|461.78|464.39|461.59|464.58|461.78|464.2|461.4|0
1643073340000|2022-01-25 01:15:40|464.58|461.78|463.43|460.63|464.68|461.88|463.43|460.63|0
1643073350000|2022-01-25 01:15:50|463.72|460.92|464.58|461.78|464.58|461.78|463.62|460.82|0
1643073360000|2022-01-25 01:16:00|464.77|461.97|464.49|461.69|464.77|461.97|464.39|461.59|0
1643073370000|2022-01-25 01:16:10|464.58|461.78|465.25|462.45|465.25|462.45|464.58|461.78|0
1643073380000|2022-01-25 01:16:20|465.15|462.35|465.25|462.45|465.25|462.45|464.87|462.07|0
1643073390000|2022-01-25 01:16:30|465.54|462.74|465.15|462.35|465.54|462.74|465.15|462.35|0
1643073400000|2022-01-25 01:16:40|465.25|462.45|465.06|462.26|465.25|462.45|465.06|462.26|0
1643073410000|2022-01-25 01:16:50|465.34|462.54|463.91|461.11|465.34|462.54|463.91|461.11|0
1643073420000|2022-01-25 01:17:00|463.43|460.63|464.3|461.5|464.68|461.88|463.43|460.63|0
1643073430000|2022-01-25 01:17:10|464.68|461.88|463.62|460.82|464.68|461.88|463.62|460.82|0
1643073440000|2022-01-25 01:17:20|463.53|460.73|462.86|460.06|463.53|460.73|462.86|460.06|0
1643073450000|2022-01-25 01:17:30|462.67|459.87|462|459.2|462.67|459.87|462|459.2|0
1643073460000|2022-01-25 01:17:40|462.48|459.68|462.39|459.59|462.48|459.68|461.71|458.91|0
1643073470000|2022-01-25 01:17:50|462.29|459.49|461.33|458.53|462.29|459.49|461.14|458.34|0
1643073480000|2022-01-25 01:18:00|461.14|458.34|459.62|456.82|461.14|458.34|459.62|456.82|0
1643073490000|2022-01-25 01:18:10|459.43|456.63|459.05|456.25|459.43|456.63|458.77|455.97|0
1643073500000|2022-01-25 01:18:20|458.1|455.3|458.67|455.87|459.15|456.35|458.1|455.3|0
1643073510000|2022-01-25 01:18:30|458.58|455.78|458.01|455.21|458.58|455.78|457.91|455.11|0
1643073520000|2022-01-25 01:18:40|458.39|455.59|459.43|456.63|459.43|456.63|458.29|455.49|0
1643073530000|2022-01-25 01:18:50|459.72|456.92|459.62|456.82|459.72|456.92|459.43|456.63|0
1643073540000|2022-01-25 01:19:00|459.81|457.01|460.57|457.77|460.57|457.77|459.81|457.01|0
1643073550000|2022-01-25 01:19:10|461.24|458.44|461.14|458.34|461.24|458.44|461.05|458.25|0
1643073560000|2022-01-25 01:19:20|460.95|458.15|461.24|458.44|461.33|458.53|460.95|458.15|0
1643073570000|2022-01-25 01:19:30|461.52|458.72|462.48|459.68|462.48|459.68|461.52|458.72|0
1643073580000|2022-01-25 01:19:40|462.1|459.3|461.14|458.34|462.19|459.39|460.95|458.15|0
1643073590000|2022-01-25 01:19:50|461.33|458.53|460.57|457.77|461.33|458.53|460.57|457.77|0
1643073600000|2022-01-25 01:20:00|460|457.2|460.57|457.77|460.67|457.87|460|457.2|0
1643073610000|2022-01-25 01:20:10|460.38|457.58|460.48|457.68|460.48|457.68|460.19|457.39|0
1643073620000|2022-01-25 01:20:20|460.57|457.77|460.57|457.77|460.76|457.96|460.57|457.77|0
1643073630000|2022-01-25 01:20:30|460.48|457.68|459.24|456.44|460.67|457.87|458.86|456.06|0
1643073640000|2022-01-25 01:20:40|459.05|456.25|458.58|455.78|459.24|456.44|458.48|455.68|0
1643073650000|2022-01-25 01:20:50|458.67|455.87|458.1|455.3|458.86|456.06|458.1|455.3|0
1643073660000|2022-01-25 01:21:00|457.91|455.11|457.63|454.83|457.91|455.11|457.15|454.35|0
1643073670000|2022-01-25 01:21:10|457.34|454.54|457.06|454.26|457.34|454.54|457.06|454.26|0
1643073680000|2022-01-25 01:21:20|456.96|454.16|456.96|454.16|456.96|454.16|456.77|453.97|0
1643073690000|2022-01-25 01:21:30|456.77|453.97|456.77|453.97|456.77|453.97|456.68|453.88|0
1643073700000|2022-01-25 01:21:40|456.58|453.78|456.2|453.4|456.58|453.78|456.2|453.4|0
1643073710000|2022-01-25 01:21:50|456.39|453.59|456.01|453.21|456.39|453.59|456.01|453.21|0
1643073720000|2022-01-25 01:22:00|456.2|453.4|456.96|454.16|456.96|454.16|456.2|453.4|0
1643073730000|2022-01-25 01:22:10|456.77|453.97|457.34|454.54|457.34|454.54|456.77|453.97|0
1643073740000|2022-01-25 01:22:20|457.25|454.45|457.53|454.73|457.53|454.73|457.25|454.45|0
1643073750000|2022-01-25 01:22:30|457.63|454.83|458.01|455.21|458.01|455.21|457.53|454.73|0
1643073760000|2022-01-25 01:22:40|457.72|454.92|457.53|454.73|457.72|454.92|457.53|454.73|0
1643073770000|2022-01-25 01:22:50|457.34|454.54|456.96|454.16|457.34|454.54|456.77|453.97|0
1643073780000|2022-01-25 01:23:00|457.72|454.92|457.34|454.54|457.72|454.92|457.15|454.35|0
1643073790000|2022-01-25 01:23:10|457.91|455.11|459.43|456.63|460|457.2|457.91|455.11|0
1643073800000|2022-01-25 01:23:20|459.62|456.82|459.62|456.82|459.62|456.82|459.53|456.73|0
1643073810000|2022-01-25 01:23:30|459.53|456.73|459.62|456.82|459.62|456.82|459.53|456.73|0
1643073820000|2022-01-25 01:23:40|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1643073830000|2022-01-25 01:23:50|460.38|457.58|460.67|457.87|460.67|457.87|460.38|457.58|0
1643073840000|2022-01-25 01:24:00|460.29|457.49|460.29|457.49|460.76|457.96|460.29|457.49|0
1643073850000|2022-01-25 01:24:10|460.38|457.58|458.48|455.68|460.38|457.58|458.48|455.68|0
1643073860000|2022-01-25 01:24:20|458.19|455.39|458.1|455.3|458.29|455.49|458.1|455.3|0
1643073870000|2022-01-25 01:24:30|458.29|455.49|458.1|455.3|458.29|455.49|458.1|455.3|0
1643073880000|2022-01-25 01:24:40|457.91|455.11|458.1|455.3|458.29|455.49|457.91|455.11|0
1643073890000|2022-01-25 01:24:50|457.91|455.11|458|455.2|458.1|455.3|457.91|455.11|0
1643073900000|2022-01-25 01:25:00|458.1|455.3|458.1|455.3|458.48|455.68|458.1|455.3|0
1643073910000|2022-01-25 01:25:10|458.29|455.49|458.29|455.49|458.29|455.49|458.29|455.49|0
1643073920000|2022-01-25 01:25:20|458.1|455.3|458.86|456.06|458.86|456.06|458.1|455.3|0
1643073930000|2022-01-25 01:25:30|459.05|456.25|457.53|454.73|459.05|456.25|457.53|454.73|0
1643073940000|2022-01-25 01:25:40|458.1|455.3|456.96|454.16|458.1|455.3|456.96|454.16|0
1643073950000|2022-01-25 01:25:50|456.3|453.5|455.63|452.83|456.3|453.5|455.63|452.83|0
1643073960000|2022-01-25 01:26:00|456.01|453.21|456.01|453.21|456.3|453.5|456.01|453.21|0
1643073970000|2022-01-25 01:26:10|455.82|453.02|456.01|453.21|456.2|453.4|455.82|453.02|0
1643073980000|2022-01-25 01:26:20|455.92|453.12|455.82|453.02|456.2|453.4|455.82|453.02|0
1643073990000|2022-01-25 01:26:30|455.16|452.36|454.87|452.07|455.16|452.36|454.87|452.07|0
1643074000000|2022-01-25 01:26:40|455.44|452.64|455.44|452.64|455.63|452.83|455.06|452.26|0
1643074010000|2022-01-25 01:26:50|455.63|452.83|454.68|451.88|455.82|453.02|454.68|451.88|0
1643074020000|2022-01-25 01:27:00|455.25|452.45|455.44|452.64|455.44|452.64|455.16|452.36|0
1643074030000|2022-01-25 01:27:10|455.63|452.83|456.3|453.5|456.3|453.5|455.63|452.83|0
1643074040000|2022-01-25 01:27:20|456.2|453.4|456.39|453.59|456.39|453.59|456.2|453.4|0
1643074050000|2022-01-25 01:27:30|456.58|453.78|456.11|453.31|456.58|453.78|456.11|453.31|0
1643074060000|2022-01-25 01:27:40|456.77|453.97|456.58|453.78|456.77|453.97|456.49|453.69|0
1643074070000|2022-01-25 01:27:50|456.39|453.59|456.96|454.16|456.96|454.16|456.39|453.59|0
1643074080000|2022-01-25 01:28:00|457.15|454.35|456.58|453.78|457.15|454.35|456.58|453.78|0
1643074090000|2022-01-25 01:28:10|456.39|453.59|456.58|453.78|456.58|453.78|456.39|453.59|0
1643074100000|2022-01-25 01:28:20|456.39|453.59|456.11|453.31|456.39|453.59|455.63|452.83|0
1643074110000|2022-01-25 01:28:30|455.73|452.93|455.25|452.45|455.73|452.93|455.16|452.36|0
1643074120000|2022-01-25 01:28:40|455.06|452.26|455.06|452.26|455.06|452.26|455.06|452.26|0
1643074130000|2022-01-25 01:28:50|454.87|452.07|455.16|452.36|455.25|452.45|454.87|452.07|0
1643074140000|2022-01-25 01:29:00|455.54|452.74|454.87|452.07|455.54|452.74|454.87|452.07|0
1643074150000|2022-01-25 01:29:10|454.68|451.88|452.79|449.99|454.68|451.88|452.79|449.99|0
1643074160000|2022-01-25 01:29:20|453.36|450.56|454.02|451.22|454.02|451.22|453.27|450.47|0
1643074170000|2022-01-25 01:29:30|454.11|451.31|453.92|451.12|454.11|451.31|453.92|451.12|0
1643074180000|2022-01-25 01:29:40|454.11|451.31|455.35|452.55|455.35|452.55|454.11|451.31|0
1643074190000|2022-01-25 01:29:50|455.25|452.45|455.06|452.26|455.35|452.55|455.06|452.26|0
1643074200000|2022-01-25 01:30:00|455.16|452.36|455.16|452.36|455.16|452.36|455.16|452.36|0
1643074210000|2022-01-25 01:30:10|455.06|452.26|455.54|452.74|456.01|453.21|455.06|452.26|0
1643074220000|2022-01-25 01:30:20|455.73|452.93|456.01|453.21|456.11|453.31|455.73|452.93|0
1643074230000|2022-01-25 01:30:30|455.82|453.02|455.82|453.02|456.29|453.49|455.82|453.02|0
1643074240000|2022-01-25 01:30:40|456.01|453.21|456.39|453.59|456.39|453.59|455.92|453.12|0
1643074250000|2022-01-25 01:30:50|456.2|453.4|456.2|453.4|456.39|453.59|456.2|453.4|0
1643074260000|2022-01-25 01:31:00|455.82|453.02|455.82|453.02|456.01|453.21|455.82|453.02|0
1643074270000|2022-01-25 01:31:10|456.01|453.21|455.63|452.83|456.1|453.3|455.63|452.83|0
1643074280000|2022-01-25 01:31:20|454.87|452.07|455.73|452.93|455.73|452.93|454.68|451.88|0
1643074290000|2022-01-25 01:31:30|456.01|453.21|456.29|453.49|456.29|453.49|456.01|453.21|0
1643074300000|2022-01-25 01:31:40|456.39|453.59|456.01|453.21|456.39|453.59|456.01|453.21|0
1643074310000|2022-01-25 01:31:50|457.33|454.53|458.47|455.67|458.47|455.67|457.33|454.53|0
1643074320000|2022-01-25 01:32:00|458.66|455.86|459.33|456.53|459.42|456.62|458.66|455.86|0
1643074330000|2022-01-25 01:32:10|459.14|456.34|459.42|456.62|459.42|456.62|459.04|456.24|0
1643074340000|2022-01-25 01:32:20|459.52|456.72|459.99|457.19|459.99|457.19|459.52|456.72|0
1643074350000|2022-01-25 01:32:30|460.37|457.57|459.8|457|460.37|457.57|459.8|457|0
1643074360000|2022-01-25 01:32:40|459.61|456.81|459.42|456.62|459.61|456.81|459.42|456.62|0
1643074370000|2022-01-25 01:32:50|459.52|456.72|458.66|455.86|459.52|456.72|458.66|455.86|0
1643074380000|2022-01-25 01:33:00|458.85|456.05|458.66|455.86|458.85|456.05|458.66|455.86|0
1643074390000|2022-01-25 01:33:10|458.85|456.05|461.13|458.33|461.13|458.33|458.85|456.05|0
1643074400000|2022-01-25 01:33:20|460.84|458.04|460.37|457.57|461.03|458.23|460.18|457.38|0
1643074410000|2022-01-25 01:33:30|460.46|457.66|460.93|458.13|461.03|458.23|460.46|457.66|0
1643074420000|2022-01-25 01:33:40|460.74|457.94|458.47|455.67|460.74|457.94|458.47|455.67|0
1643074430000|2022-01-25 01:33:50|458.1|455.3|457.63|454.83|458.1|455.3|457.63|454.83|0
1643074440000|2022-01-25 01:34:00|457.53|454.73|456.4|453.6|457.53|454.73|456.4|453.6|0
1643074450000|2022-01-25 01:34:10|456.87|454.07|457.72|454.92|458.01|455.21|456.77|453.97|0
1643074460000|2022-01-25 01:34:20|457.53|454.73|457.15|454.35|457.53|454.73|457.15|454.35|0
1643074470000|2022-01-25 01:34:30|457.53|454.73|457.53|454.73|457.53|454.73|457.53|454.73|0
1643074480000|2022-01-25 01:34:40|457.63|454.83|458.85|456.05|458.85|456.05|457.63|454.83|0
1643074490000|2022-01-25 01:34:50|459.33|456.53|459.33|456.53|459.33|456.53|459.14|456.34|0
1643074500000|2022-01-25 01:35:00|460.09|457.29|460.84|458.04|460.93|458.13|460.09|457.29|0
1643074510000|2022-01-25 01:35:10|461.6|458.8|461.98|459.18|461.98|459.18|461.12|458.32|0
1643074520000|2022-01-25 01:35:20|462.55|459.75|461.6|458.8|462.55|459.75|461.31|458.51|0
1643074530000|2022-01-25 01:35:30|461.69|458.89|460.84|458.04|461.69|458.89|460.55|457.75|0
1643074540000|2022-01-25 01:35:40|460.93|458.13|460.93|458.13|460.93|458.13|460.74|457.94|0
1643074550000|2022-01-25 01:35:50|461.03|458.23|460.74|457.94|461.03|458.23|460.74|457.94|0
1643074560000|2022-01-25 01:36:00|460.93|458.13|461.79|458.99|461.79|458.99|460.93|458.13|0
1643074570000|2022-01-25 01:36:10|461.31|458.51|461.41|458.61|461.5|458.7|461.31|458.51|0
1643074580000|2022-01-25 01:36:20|461.22|458.42|461.12|458.32|461.22|458.42|460.84|458.04|0
1643074590000|2022-01-25 01:36:30|461.6|458.8|461.6|458.8|461.69|458.89|461.41|458.61|0
1643074600000|2022-01-25 01:36:40|462.07|459.27|462.07|459.27|462.07|459.27|461.41|458.61|0
1643074610000|2022-01-25 01:36:50|462.36|459.56|461.5|458.7|462.36|459.56|461.5|458.7|0
1643074620000|2022-01-25 01:37:00|461.31|458.51|460.93|458.13|461.31|458.51|460.93|458.13|0
1643074630000|2022-01-25 01:37:10|461.5|458.7|461.41|458.61|461.5|458.7|461.31|458.51|0
1643074640000|2022-01-25 01:37:20|460.93|458.13|461.69|458.89|461.69|458.89|460.93|458.13|0
1643074650000|2022-01-25 01:37:30|461.03|458.23|460.27|457.47|461.03|458.23|460.18|457.38|0
1643074660000|2022-01-25 01:37:40|460.46|457.66|460.46|457.66|460.46|457.66|460.36|457.56|0
1643074670000|2022-01-25 01:37:50|460.17|457.37|460.08|457.28|460.17|457.37|460.08|457.28|0
1643074680000|2022-01-25 01:38:00|460.55|457.75|461.22|458.42|461.5|458.7|460.55|457.75|0
1643074690000|2022-01-25 01:38:10|461.03|458.23|460.55|457.75|461.31|458.51|460.55|457.75|0
1643074700000|2022-01-25 01:38:20|460.65|457.85|461.12|458.32|461.12|458.32|460.55|457.75|0
1643074710000|2022-01-25 01:38:30|460.93|458.13|460.55|457.75|460.93|458.13|460.55|457.75|0
1643074720000|2022-01-25 01:38:40|460.46|457.66|461.22|458.42|461.22|458.42|460.46|457.66|0
1643074730000|2022-01-25 01:38:50|461.31|458.51|461.31|458.51|461.31|458.51|461.22|458.42|0
1643074740000|2022-01-25 01:39:00|462.07|459.27|463.02|460.22|463.02|460.22|462.07|459.27|0
1643074750000|2022-01-25 01:39:10|462.93|460.13|462.45|459.65|462.93|460.13|462.26|459.46|0
1643074760000|2022-01-25 01:39:20|462.64|459.84|462.64|459.84|462.74|459.94|462.64|459.84|0
1643074770000|2022-01-25 01:39:30|463.21|460.41|462.93|460.13|463.4|460.6|462.93|460.13|0
1643074780000|2022-01-25 01:39:40|463.31|460.51|463.69|460.89|463.69|460.89|463.31|460.51|0
1643074790000|2022-01-25 01:39:50|463.59|460.79|463.31|460.51|463.59|460.79|462.83|460.03|0
1643074800000|2022-01-25 01:40:00|463.4|460.6|462.83|460.03|463.4|460.6|462.83|460.03|0
1643074810000|2022-01-25 01:40:10|462.64|459.84|463.31|460.51|463.5|460.7|462.64|459.84|0
1643074820000|2022-01-25 01:40:20|463.97|461.17|463.21|460.41|463.97|461.17|463.21|460.41|0
1643074830000|2022-01-25 01:40:30|463.88|461.08|464.73|461.93|465.21|462.41|463.88|461.08|0
1643074840000|2022-01-25 01:40:40|464.92|462.12|464.73|461.93|465.02|462.22|464.73|461.93|0
1643074850000|2022-01-25 01:40:50|465.4|462.6|465.11|462.31|465.4|462.6|465.11|462.31|0
1643074860000|2022-01-25 01:41:00|464.83|462.03|464.73|461.93|464.83|462.03|464.73|461.93|0
1643074870000|2022-01-25 01:41:10|464.45|461.65|465.3|462.5|465.4|462.6|464.45|461.65|0
1643074880000|2022-01-25 01:41:20|465.11|462.31|465.02|462.22|465.3|462.5|465.02|462.22|0
1643074890000|2022-01-25 01:41:30|465.68|462.88|466.06|463.26|466.06|463.26|465.49|462.69|0
1643074900000|2022-01-25 01:41:40|465.4|462.6|466.06|463.26|466.06|463.26|465.4|462.6|0
1643074910000|2022-01-25 01:41:50|465.68|462.88|465.21|462.41|465.68|462.88|465.11|462.31|0
1643074920000|2022-01-25 01:42:00|465.49|462.69|466.35|463.55|466.35|463.55|465.49|462.69|0
1643074930000|2022-01-25 01:42:10|466.16|463.36|466.25|463.45|466.25|463.45|466.06|463.26|0
1643074940000|2022-01-25 01:42:20|465.68|462.88|465.68|462.88|465.78|462.98|465.68|462.88|0
1643074950000|2022-01-25 01:42:30|465.49|462.69|464.92|462.12|465.49|462.69|464.92|462.12|0
1643074960000|2022-01-25 01:42:40|464.73|461.93|464.73|461.93|464.73|461.93|464.35|461.55|0
1643074970000|2022-01-25 01:42:50|464.83|462.03|464.54|461.74|464.92|462.12|464.54|461.74|0
1643074980000|2022-01-25 01:43:00|464.64|461.84|464.45|461.65|464.64|461.84|464.45|461.65|0
1643074990000|2022-01-25 01:43:10|463.97|461.17|463.21|460.41|463.97|461.17|462.83|460.03|0
1643075000000|2022-01-25 01:43:20|463.02|460.22|462.74|459.94|463.02|460.22|462.45|459.65|0
1643075010000|2022-01-25 01:43:30|462.64|459.84|462.83|460.03|462.83|460.03|461.88|459.08|0
1643075020000|2022-01-25 01:43:40|463.02|460.22|463.21|460.41|463.21|460.41|463.02|460.22|0
1643075030000|2022-01-25 01:43:50|463.02|460.22|462.45|459.65|463.02|460.22|462.45|459.65|0
1643075040000|2022-01-25 01:44:00|462.55|459.75|463.78|460.98|463.78|460.98|462.55|459.75|0
1643075050000|2022-01-25 01:44:10|463.97|461.17|464.26|461.46|464.54|461.74|463.97|461.17|0
1643075060000|2022-01-25 01:44:20|463.21|460.41|463.02|460.22|463.31|460.51|463.02|460.22|0
1643075070000|2022-01-25 01:44:30|463.12|460.32|463.12|460.32|463.21|460.41|463.02|460.22|0
1643075080000|2022-01-25 01:44:40|462.83|460.03|462.64|459.84|463.21|460.41|462.64|459.84|0
1643075090000|2022-01-25 01:44:50|463.5|460.7|463.31|460.51|463.59|460.79|463.31|460.51|0
1643075100000|2022-01-25 01:45:00|463.21|460.41|464.16|461.36|464.16|461.36|463.21|460.41|0
1643075110000|2022-01-25 01:45:10|464.26|461.46|463.59|460.79|464.26|461.46|463.59|460.79|0
1643075120000|2022-01-25 01:45:20|463.4|460.6|463.59|460.79|463.78|460.98|463.4|460.6|0
1643075130000|2022-01-25 01:45:30|463.5|460.7|462.83|460.03|463.5|460.7|462.83|460.03|0
1643075140000|2022-01-25 01:45:40|462.64|459.84|463.78|460.98|463.78|460.98|462.64|459.84|0
1643075150000|2022-01-25 01:45:50|464.45|461.65|464.54|461.74|464.83|462.03|464.45|461.65|0
1643075160000|2022-01-25 01:46:00|464.83|462.03|463.97|461.17|464.83|462.03|463.97|461.17|0
1643075170000|2022-01-25 01:46:10|463.59|460.79|463.68|460.88|464.26|461.46|463.59|460.79|0
1643075180000|2022-01-25 01:46:20|463.59|460.79|462.64|459.84|463.97|461.17|462.64|459.84|0
1643075190000|2022-01-25 01:46:30|462.26|459.46|462.45|459.65|462.45|459.65|462.26|459.46|0
1643075200000|2022-01-25 01:46:40|462.55|459.75|462.26|459.46|462.55|459.75|462.26|459.46|0
1643075210000|2022-01-25 01:46:50|462.07|459.27|461.88|459.08|462.07|459.27|461.88|459.08|0
1643075220000|2022-01-25 01:47:00|461.31|458.51|460.36|457.56|461.31|458.51|460.36|457.56|0
1643075230000|2022-01-25 01:47:10|460.17|457.37|459.79|456.99|460.17|457.37|459.6|456.8|0
1643075240000|2022-01-25 01:47:20|459.41|456.61|459.79|456.99|459.89|457.09|459.41|456.61|0
1643075250000|2022-01-25 01:47:30|459.51|456.71|459.6|456.8|459.98|457.18|459.41|456.61|0
1643075260000|2022-01-25 01:47:40|459.98|457.18|459.51|456.71|460.17|457.37|459.51|456.71|0
1643075270000|2022-01-25 01:47:50|459.6|456.8|459.7|456.9|459.89|457.09|459.6|456.8|0
1643075280000|2022-01-25 01:48:00|459.79|456.99|459.79|456.99|459.79|456.99|459.51|456.71|0
1643075290000|2022-01-25 01:48:10|459.98|457.18|459.98|457.18|459.98|457.18|459.41|456.61|0
1643075300000|2022-01-25 01:48:20|459.79|456.99|460.08|457.28|460.08|457.28|459.6|456.8|0
1643075310000|2022-01-25 01:48:30|459.32|456.52|458.85|456.05|459.32|456.52|458.66|455.86|0
1643075320000|2022-01-25 01:48:40|457.9|455.1|457.9|455.1|457.9|455.1|457.71|454.91|0
1643075330000|2022-01-25 01:48:50|457.71|454.91|456.96|454.16|457.71|454.91|456.96|454.16|0
1643075340000|2022-01-25 01:49:00|456.77|453.97|456.77|453.97|457.15|454.35|456.77|453.97|0
1643075350000|2022-01-25 01:49:10|456.96|454.16|457.52|454.72|457.71|454.91|456.96|454.16|0
1643075360000|2022-01-25 01:49:20|457.06|454.26|457.52|454.72|457.52|454.72|457.06|454.26|0
1643075370000|2022-01-25 01:49:30|457.15|454.35|457.9|455.1|457.9|455.1|457.15|454.35|0
1643075380000|2022-01-25 01:49:40|458.09|455.29|457.52|454.72|458.09|455.29|457.52|454.72|0
1643075390000|2022-01-25 01:49:50|457.24|454.44|456.2|453.4|457.24|454.44|456.2|453.4|0
1643075400000|2022-01-25 01:50:00|456.49|453.69|455.83|453.03|456.49|453.69|455.83|453.03|0
1643075410000|2022-01-25 01:50:10|455.64|452.84|456.49|453.69|456.49|453.69|455.45|452.65|0
1643075420000|2022-01-25 01:50:20|456.77|453.97|457.52|454.72|457.52|454.72|456.68|453.88|0
1643075430000|2022-01-25 01:50:30|457.62|454.82|457.43|454.63|457.62|454.82|457.43|454.63|0
1643075440000|2022-01-25 01:50:40|457.33|454.53|456.39|453.59|457.33|454.53|456.39|453.59|0
1643075450000|2022-01-25 01:50:50|456.87|454.07|457.15|454.35|457.15|454.35|456.87|454.07|0
1643075460000|2022-01-25 01:51:00|457.24|454.44|457.52|454.72|457.81|455.01|457.24|454.44|0
1643075470000|2022-01-25 01:51:10|456.96|454.16|457.62|454.82|457.62|454.82|456.96|454.16|0
1643075480000|2022-01-25 01:51:20|456.77|453.97|456.39|453.59|456.77|453.97|456.2|453.4|0
1643075490000|2022-01-25 01:51:30|456.49|453.69|456.68|453.88|456.77|453.97|456.49|453.69|0
1643075500000|2022-01-25 01:51:40|456.77|453.97|456.39|453.59|456.77|453.97|456.01|453.21|0
1643075510000|2022-01-25 01:51:50|456.3|453.5|456.58|453.78|456.58|453.78|456.3|453.5|0
1643075520000|2022-01-25 01:52:00|457.9|455.1|458.28|455.48|458.28|455.48|457.9|455.1|0
1643075530000|2022-01-25 01:52:10|458.19|455.39|457.9|455.1|458.19|455.39|457.9|455.1|0
1643075540000|2022-01-25 01:52:20|457.15|454.35|457.05|454.25|457.15|454.35|456.87|454.07|0
1643075550000|2022-01-25 01:52:30|456.96|454.16|457.15|454.35|457.15|454.35|456.77|453.97|0
1643075560000|2022-01-25 01:52:40|457.9|455.1|457.81|455.01|457.9|455.1|457.71|454.91|0
1643075570000|2022-01-25 01:52:50|457.71|454.91|458|455.2|458|455.2|457.71|454.91|0
1643075580000|2022-01-25 01:53:00|458.28|455.48|458.57|455.77|458.57|455.77|458.28|455.48|0
1643075590000|2022-01-25 01:53:10|458.47|455.67|457.9|455.1|458.57|455.77|457.9|455.1|0
1643075600000|2022-01-25 01:53:20|458|455.2|459.03|456.23|459.03|456.23|458|455.2|0
1643075610000|2022-01-25 01:53:30|459.79|456.99|459.6|456.8|459.79|456.99|459.41|456.61|0
1643075620000|2022-01-25 01:53:40|459.51|456.71|459.6|456.8|459.6|456.8|459.51|456.71|0
1643075630000|2022-01-25 01:53:50|459.32|456.52|458.66|455.86|459.32|456.52|458.66|455.86|0
1643075640000|2022-01-25 01:54:00|458.28|455.48|458.66|455.86|458.84|456.04|458.28|455.48|0
1643075650000|2022-01-25 01:54:10|458.28|455.48|458.84|456.04|459.03|456.23|458.28|455.48|0
1643075660000|2022-01-25 01:54:20|458.75|455.95|457.71|454.91|458.75|455.95|457.71|454.91|0
1643075670000|2022-01-25 01:54:30|457.62|454.82|458.19|455.39|458.19|455.39|457.62|454.82|0
1643075680000|2022-01-25 01:54:40|457.81|455.01|458.09|455.29|458.09|455.29|457.71|454.91|0
1643075690000|2022-01-25 01:54:50|458.47|455.67|458.28|455.48|458.47|455.67|458.28|455.48|0
1643075700000|2022-01-25 01:55:00|458.47|455.67|458.94|456.14|458.94|456.14|458.47|455.67|0
1643075710000|2022-01-25 01:55:10|459.41|456.61|460.36|457.56|460.36|457.56|459.41|456.61|0
1643075720000|2022-01-25 01:55:20|460.46|457.66|461.12|458.32|461.12|458.32|460.46|457.66|0
1643075730000|2022-01-25 01:55:30|461.02|458.22|460.93|458.13|461.21|458.41|460.74|457.94|0
1643075740000|2022-01-25 01:55:40|460.55|457.75|460.55|457.75|460.65|457.85|460.55|457.75|0
1643075750000|2022-01-25 01:55:50|460.93|458.13|460.55|457.75|460.93|458.13|460.36|457.56|0
1643075760000|2022-01-25 01:56:00|460.93|458.13|461.68|458.88|461.68|458.88|460.93|458.13|0
1643075770000|2022-01-25 01:56:10|461.12|458.32|460.55|457.75|461.12|458.32|460.46|457.66|0
1643075780000|2022-01-25 01:56:20|460.83|458.03|460.74|457.94|460.83|458.03|460.55|457.75|0
1643075790000|2022-01-25 01:56:30|460.65|457.85|460.17|457.37|460.65|457.85|459.98|457.18|0
1643075800000|2022-01-25 01:56:40|459.79|456.99|461.02|458.22|461.02|458.22|459.79|456.99|0
1643075810000|2022-01-25 01:56:50|461.21|458.41|461.3|458.5|461.59|458.79|461.21|458.41|0
1643075820000|2022-01-25 01:57:00|461.11|458.31|461.4|458.6|461.49|458.69|460.93|458.13|0
1643075830000|2022-01-25 01:57:10|461.78|458.98|462.06|459.26|462.06|459.26|461.78|458.98|0
1643075840000|2022-01-25 01:57:20|462.82|460.02|461.68|458.88|462.82|460.02|461.68|458.88|0
1643075850000|2022-01-25 01:57:30|461.21|458.41|461.49|458.69|461.59|458.79|461.21|458.41|0
1643075860000|2022-01-25 01:57:40|461.59|458.79|460.93|458.13|461.59|458.79|460.93|458.13|0
1643075870000|2022-01-25 01:57:50|460.83|458.03|460.74|457.94|460.83|458.03|460.64|457.84|0
1643075880000|2022-01-25 01:58:00|461.21|458.41|459.98|457.18|461.21|458.41|459.98|457.18|0
1643075890000|2022-01-25 01:58:10|459.79|456.99|458.84|456.04|459.79|456.99|458.75|455.95|0
1643075900000|2022-01-25 01:58:20|458|455.2|457.71|454.91|458|455.2|457.52|454.72|0
1643075910000|2022-01-25 01:58:30|457.52|454.72|458|455.2|458|455.2|457.52|454.72|0
1643075920000|2022-01-25 01:58:40|458.46|455.66|458.09|455.29|458.46|455.66|457.9|455.1|0
1643075930000|2022-01-25 01:58:50|458.28|455.48|458.37|455.57|458.37|455.57|458.19|455.39|0
1643075940000|2022-01-25 01:59:00|458.46|455.66|458.37|455.57|458.84|456.04|458.37|455.57|0
1643075950000|2022-01-25 01:59:10|458.46|455.66|458.84|456.04|458.84|456.04|458.46|455.66|0
1643075960000|2022-01-25 01:59:20|458.65|455.85|458.28|455.48|458.65|455.85|458.28|455.48|0
1643075970000|2022-01-25 01:59:30|458.09|455.29|457.33|454.53|458.09|455.29|457.24|454.44|0
1643075980000|2022-01-25 01:59:40|457.52|454.72|457.9|455.1|457.9|455.1|457.52|454.72|0
1643075990000|2022-01-25 01:59:50|458.28|455.48|458.09|455.29|458.28|455.48|458|455.2|0
1643076000000|2022-01-25 02:00:00|458.84|456.04|459.03|456.23|459.6|456.8|458.84|456.04|0
1643076010000|2022-01-25 02:00:10|458.84|456.04|459.6|456.8|459.6|456.8|458.84|456.04|0
1643076020000|2022-01-25 02:00:20|459.41|456.61|459.41|456.61|459.89|457.09|459.41|456.61|0
1643076030000|2022-01-25 02:00:30|459.6|456.8|460.26|457.46|460.26|457.46|459.6|456.8|0
1643076040000|2022-01-25 02:00:40|460.08|457.28|459.79|456.99|460.08|457.28|459.6|456.8|0
1643076050000|2022-01-25 02:00:50|459.51|456.71|460.26|457.46|460.26|457.46|459.51|456.71|0
1643076060000|2022-01-25 02:01:00|460.08|457.28|460.54|457.74|460.54|457.74|459.51|456.71|0
1643076070000|2022-01-25 02:01:10|460.73|457.93|459.79|456.99|460.73|457.93|459.79|456.99|0
1643076080000|2022-01-25 02:01:20|460.17|457.37|459.98|457.18|460.17|457.37|459.79|456.99|0
1643076090000|2022-01-25 02:01:30|460.17|457.37|459.98|457.18|460.17|457.37|459.6|456.8|0
1643076100000|2022-01-25 02:01:40|460.08|457.28|459.98|457.18|460.08|457.28|459.7|456.9|0
1643076110000|2022-01-25 02:01:50|459.89|457.09|459.89|457.09|459.89|457.09|459.51|456.71|0
1643076120000|2022-01-25 02:02:00|460.45|457.65|461.4|458.6|461.4|458.6|460.45|457.65|0
1643076130000|2022-01-25 02:02:10|461.21|458.41|461.68|458.88|461.68|458.88|461.21|458.41|0
1643076140000|2022-01-25 02:02:20|461.49|458.69|460.73|457.93|461.49|458.69|460.54|457.74|0
1643076150000|2022-01-25 02:02:30|461.21|458.41|461.3|458.5|461.3|458.5|461.21|458.41|0
1643076160000|2022-01-25 02:02:40|461.11|458.31|461.4|458.6|461.4|458.6|460.92|458.12|0
1643076170000|2022-01-25 02:02:50|461.3|458.5|461.4|458.6|461.49|458.69|461.11|458.31|0
1643076180000|2022-01-25 02:03:00|460.92|458.12|460.73|457.93|460.92|458.12|460.73|457.93|0
1643076190000|2022-01-25 02:03:10|460.92|458.12|461.49|458.69|461.49|458.69|460.73|457.93|0
1643076200000|2022-01-25 02:03:20|461.3|458.5|461.21|458.41|461.3|458.5|461.11|458.31|0
1643076210000|2022-01-25 02:03:30|461.11|458.31|461.21|458.41|461.3|458.5|461.11|458.31|0
1643076220000|2022-01-25 02:03:40|461.3|458.5|461.59|458.79|462.06|459.26|461.3|458.5|0
1643076230000|2022-01-25 02:03:50|461.97|459.17|463.2|460.4|463.3|460.5|461.97|459.17|0
1643076240000|2022-01-25 02:04:00|463.01|460.21|462.44|459.64|463.01|460.21|462.44|459.64|0
1643076250000|2022-01-25 02:04:10|462.35|459.55|462.06|459.26|462.44|459.64|462.06|459.26|0
1643076260000|2022-01-25 02:04:20|461.68|458.88|461.78|458.98|461.78|458.98|461.68|458.88|0
1643076270000|2022-01-25 02:04:30|462.25|459.45|461.87|459.07|462.25|459.45|461.87|459.07|0
1643076280000|2022-01-25 02:04:40|462.25|459.45|462.16|459.36|462.25|459.45|462.16|459.36|0
1643076290000|2022-01-25 02:04:50|461.87|459.07|461.78|458.98|461.97|459.17|461.68|458.88|0
1643076300000|2022-01-25 02:05:00|461.49|458.69|461.49|458.69|461.68|458.88|461.11|458.31|0
1643076310000|2022-01-25 02:05:10|461.59|458.79|461.11|458.31|461.59|458.79|461.11|458.31|0
1643076320000|2022-01-25 02:05:20|461.3|458.5|461.59|458.79|461.59|458.79|461.3|458.5|0
1643076330000|2022-01-25 02:05:30|461.78|458.98|462.25|459.45|462.25|459.45|461.78|458.98|0
1643076340000|2022-01-25 02:05:40|462.54|459.74|462.25|459.45|462.54|459.74|462.25|459.45|0
1643076350000|2022-01-25 02:05:50|462.06|459.26|462.16|459.36|462.35|459.55|462.06|459.26|0
1643076360000|2022-01-25 02:06:00|461.87|459.07|462.73|459.93|462.73|459.93|461.87|459.07|0
1643076370000|2022-01-25 02:06:10|463.11|460.31|462.44|459.64|463.11|460.31|462.44|459.64|0
1643076380000|2022-01-25 02:06:20|462.63|459.83|462.63|459.83|462.63|459.83|462.63|459.83|0
1643076390000|2022-01-25 02:06:30|462.25|459.45|461.78|458.98|462.44|459.64|461.78|458.98|0
1643076400000|2022-01-25 02:06:40|461.3|458.5|460.92|458.12|461.3|458.5|460.92|458.12|0
1643076410000|2022-01-25 02:06:50|461.21|458.41|461.11|458.31|461.3|458.5|461.11|458.31|0
1643076420000|2022-01-25 02:07:00|461.21|458.41|461.97|459.17|461.97|459.17|461.21|458.41|0
1643076430000|2022-01-25 02:07:10|462.06|459.26|462.44|459.64|462.44|459.64|462.06|459.26|0
1643076440000|2022-01-25 02:07:20|462.25|459.45|461.68|458.88|462.25|459.45|461.68|458.88|0
1643076450000|2022-01-25 02:07:30|461.49|458.69|462.25|459.45|462.25|459.45|461.49|458.69|0
1643076460000|2022-01-25 02:07:40|462.63|459.83|462.44|459.64|462.82|460.02|462.44|459.64|0
1643076470000|2022-01-25 02:07:50|462.25|459.45|462.25|459.45|462.25|459.45|462.06|459.26|0
1643076480000|2022-01-25 02:08:00|462.35|459.55|462.44|459.64|462.44|459.64|462.16|459.36|0
1643076490000|2022-01-25 02:08:10|462.25|459.45|462.25|459.45|462.44|459.64|462.06|459.26|0
1643076500000|2022-01-25 02:08:20|462.35|459.55|462.44|459.64|462.44|459.64|462.35|459.55|0
1643076510000|2022-01-25 02:08:30|462.54|459.74|462.44|459.64|462.54|459.74|462.44|459.64|0
1643076520000|2022-01-25 02:08:40|462.16|459.36|462.35|459.55|462.63|459.83|462.16|459.36|0
1643076530000|2022-01-25 02:08:50|462.44|459.64|462.06|459.26|462.44|459.64|462.06|459.26|0
1643076540000|2022-01-25 02:09:00|462.16|459.36|462.54|459.74|462.54|459.74|461.87|459.07|0
1643076550000|2022-01-25 02:09:10|462.44|459.64|462.35|459.55|462.44|459.64|461.97|459.17|0
1643076560000|2022-01-25 02:09:20|462.63|459.83|462.82|460.02|462.92|460.12|462.63|459.83|0
1643076570000|2022-01-25 02:09:30|463.01|460.21|463.11|460.31|463.2|460.4|463.01|460.21|0
1643076580000|2022-01-25 02:09:40|463.01|460.21|463.3|460.5|463.3|460.5|463.01|460.21|0
1643076590000|2022-01-25 02:09:50|463.58|460.78|464.15|461.35|464.34|461.54|463.58|460.78|0
1643076600000|2022-01-25 02:10:00|463.77|460.97|463.77|460.97|464.15|461.35|463.77|460.97|0
1643076610000|2022-01-25 02:10:10|463.96|461.16|464.06|461.26|464.06|461.26|463.96|461.16|0
1643076620000|2022-01-25 02:10:20|464.34|461.54|464.53|461.73|464.53|461.73|464.15|461.35|0
1643076630000|2022-01-25 02:10:30|464.34|461.54|464.34|461.54|464.34|461.54|464.25|461.45|0
1643076640000|2022-01-25 02:10:40|464.25|461.45|464.15|461.35|464.34|461.54|464.15|461.35|0
1643076650000|2022-01-25 02:10:50|464.25|461.45|464.25|461.45|464.34|461.54|464.25|461.45|0
1643076660000|2022-01-25 02:11:00|464.53|461.73|464.15|461.35|464.53|461.73|464.15|461.35|0
1643076670000|2022-01-25 02:11:10|463.77|460.97|463.96|461.16|464.34|461.54|463.77|460.97|0
1643076680000|2022-01-25 02:11:20|464.34|461.54|464.91|462.11|464.91|462.11|464.34|461.54|0
1643076690000|2022-01-25 02:11:30|464.72|461.92|463.96|461.16|464.72|461.92|463.96|461.16|0
1643076700000|2022-01-25 02:11:40|463.77|460.97|462.82|460.02|463.77|460.97|462.82|460.02|0
1643076710000|2022-01-25 02:11:50|463.2|460.4|462.82|460.02|463.2|460.4|462.82|460.02|0
1643076720000|2022-01-25 02:12:00|462.63|459.83|462.25|459.45|462.63|459.83|462.25|459.45|0
1643076730000|2022-01-25 02:12:10|462.16|459.36|461.11|458.31|462.16|459.36|461.11|458.31|0
1643076740000|2022-01-25 02:12:20|460.35|457.55|460.73|457.93|460.73|457.93|460.35|457.55|0
1643076750000|2022-01-25 02:12:30|460.54|457.74|459.97|457.17|460.54|457.74|459.97|457.17|0
1643076760000|2022-01-25 02:12:40|460.16|457.36|460.64|457.84|460.64|457.84|460.16|457.36|0
1643076770000|2022-01-25 02:12:50|460.54|457.74|460.54|457.74|460.73|457.93|460.54|457.74|0
1643076780000|2022-01-25 02:13:00|460.73|457.93|460.16|457.36|460.92|458.12|460.16|457.36|0
1643076790000|2022-01-25 02:13:10|459.97|457.17|460.54|457.74|460.54|457.74|459.97|457.17|0
1643076800000|2022-01-25 02:13:20|460.64|457.84|460.54|457.74|460.73|457.93|460.54|457.74|0
1643076810000|2022-01-25 02:13:30|460.16|457.36|460.54|457.74|460.54|457.74|460.16|457.36|0
1643076820000|2022-01-25 02:13:40|460.73|457.93|460.73|457.93|460.73|457.93|460.73|457.93|0
1643076830000|2022-01-25 02:13:50|460.92|458.12|461.97|459.17|461.97|459.17|460.92|458.12|0
1643076840000|2022-01-25 02:14:00|461.87|459.07|461.21|458.41|461.87|459.07|461.21|458.41|0
1643076850000|2022-01-25 02:14:10|461.49|458.69|461.21|458.41|461.49|458.69|461.21|458.41|0
1643076860000|2022-01-25 02:14:20|461.11|458.31|461.3|458.5|461.3|458.5|461.02|458.22|0
1643076870000|2022-01-25 02:14:30|461.49|458.69|462.44|459.64|462.44|459.64|461.49|458.69|0
1643076880000|2022-01-25 02:14:40|463.58|460.78|463.2|460.4|463.58|460.78|463.2|460.4|0
1643076890000|2022-01-25 02:14:50|463.1|460.3|463.01|460.21|463.29|460.49|463.01|460.21|0
1643076900000|2022-01-25 02:15:00|463.2|460.4|462.63|459.83|463.2|460.4|462.63|459.83|0
1643076910000|2022-01-25 02:15:10|462.25|459.45|461.87|459.07|462.25|459.45|461.78|458.98|0
1643076920000|2022-01-25 02:15:20|462.15|459.35|462.44|459.64|462.63|459.83|462.15|459.35|0
1643076930000|2022-01-25 02:15:30|462.63|459.83|461.78|458.98|462.63|459.83|461.68|458.88|0
1643076940000|2022-01-25 02:15:40|461.68|458.88|461.87|459.07|462.06|459.26|461.68|458.88|0
1643076950000|2022-01-25 02:15:50|461.96|459.16|461.68|458.88|461.96|459.16|461.68|458.88|0
1643076960000|2022-01-25 02:16:00|461.87|459.07|462.63|459.83|462.72|459.92|461.87|459.07|0
1643076970000|2022-01-25 02:16:10|462.25|459.45|462.34|459.54|462.44|459.64|462.25|459.45|0
1643076980000|2022-01-25 02:16:20|462.63|459.83|462.91|460.11|463.19|460.39|462.63|459.83|0
1643076990000|2022-01-25 02:16:30|463|460.2|463.57|460.77|464.14|461.34|463|460.2|0
1643077000000|2022-01-25 02:16:40|463.38|460.58|464.05|461.25|464.05|461.25|463.38|460.58|0
1643077010000|2022-01-25 02:16:50|463.29|460.49|463.19|460.39|463.38|460.58|463.19|460.39|0
1643077020000|2022-01-25 02:17:00|463.48|460.68|463.76|460.96|463.76|460.96|463.38|460.58|0
1643077030000|2022-01-25 02:17:10|463.95|461.15|463.67|460.87|463.95|461.15|463.67|460.87|0
1643077040000|2022-01-25 02:17:20|464.24|461.44|464.33|461.53|464.33|461.53|463.95|461.15|0
1643077050000|2022-01-25 02:17:30|464.43|461.63|464.33|461.53|464.43|461.63|464.14|461.34|0
1643077060000|2022-01-25 02:17:40|464.24|461.44|464.24|461.44|464.33|461.53|464.14|461.34|0
1643077070000|2022-01-25 02:17:50|464.72|461.92|464.52|461.72|464.72|461.92|464.52|461.72|0
1643077080000|2022-01-25 02:18:00|464.72|461.92|464.91|462.11|464.91|462.11|464.52|461.72|0
1643077090000|2022-01-25 02:18:10|465.29|462.49|465.1|462.3|465.48|462.68|465.1|462.3|0
1643077100000|2022-01-25 02:18:20|464.91|462.11|465.1|462.3|465.1|462.3|464.81|462.01|0
1643077110000|2022-01-25 02:18:30|465.19|462.39|465.19|462.39|465.19|462.39|465.1|462.3|0
1643077120000|2022-01-25 02:18:40|464.91|462.11|465.1|462.3|465.29|462.49|464.91|462.11|0
1643077130000|2022-01-25 02:18:50|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1643077140000|2022-01-25 02:19:00|465.48|462.68|465.48|462.68|465.67|462.87|465.48|462.68|0
1643077150000|2022-01-25 02:19:10|465.67|462.87|464.71|461.91|465.67|462.87|464.71|461.91|0
1643077160000|2022-01-25 02:19:20|464.9|462.1|465.29|462.49|465.29|462.49|464.9|462.1|0
1643077170000|2022-01-25 02:19:30|465.19|462.39|464.62|461.82|465.19|462.39|464.52|461.72|0
1643077180000|2022-01-25 02:19:40|464.71|461.91|465.19|462.39|465.19|462.39|464.71|461.91|0
1643077190000|2022-01-25 02:19:50|465.48|462.68|465.29|462.49|465.48|462.68|465.29|462.49|0
1643077200000|2022-01-25 02:20:00|465.86|463.06|465.57|462.77|465.86|463.06|465.57|462.77|0
1643077210000|2022-01-25 02:20:10|465.48|462.68|465.57|462.77|465.57|462.77|465.29|462.49|0
1643077220000|2022-01-25 02:20:20|465.67|462.87|465.67|462.87|465.67|462.87|465.48|462.68|0
1643077230000|2022-01-25 02:20:30|465.86|463.06|465.09|462.29|465.86|463.06|465.09|462.29|0
1643077240000|2022-01-25 02:20:40|465.48|462.68|465.29|462.49|465.48|462.68|465.29|462.49|0
1643077250000|2022-01-25 02:20:50|465.38|462.58|465.67|462.87|465.67|462.87|465.38|462.58|0
1643077260000|2022-01-25 02:21:00|465.76|462.96|466.05|463.25|466.05|463.25|465.76|462.96|0
1643077270000|2022-01-25 02:21:10|465.96|463.16|465.86|463.06|465.96|463.16|465.86|463.06|0
1643077280000|2022-01-25 02:21:20|465.67|462.87|465.76|462.96|465.76|462.96|465.67|462.87|0
1643077290000|2022-01-25 02:21:30|465.67|462.87|465.09|462.29|465.67|462.87|465.09|462.29|0
1643077300000|2022-01-25 02:21:40|465.28|462.48|465.28|462.48|465.28|462.48|465.09|462.29|0
1643077310000|2022-01-25 02:21:50|465.09|462.29|464.9|462.1|465.09|462.29|464.9|462.1|0
1643077320000|2022-01-25 02:22:00|464.71|461.91|464.71|461.91|464.71|461.91|464.71|461.91|0
1643077330000|2022-01-25 02:22:10|464.9|462.1|465.09|462.29|465.09|462.29|464.9|462.1|0
1643077340000|2022-01-25 02:22:20|465.28|462.48|465.28|462.48|465.28|462.48|465.09|462.29|0
1643077350000|2022-01-25 02:22:30|465.47|462.67|465.76|462.96|465.76|462.96|465.47|462.67|0
1643077360000|2022-01-25 02:22:40|465.86|463.06|465.76|462.96|465.86|463.06|465.67|462.87|0
1643077370000|2022-01-25 02:22:50|465.67|462.87|466.05|463.25|466.05|463.25|465.47|462.67|0
1643077380000|2022-01-25 02:23:00|465.95|463.15|465.95|463.15|465.95|463.15|465.67|462.87|0
1643077390000|2022-01-25 02:23:10|466.05|463.25|465.57|462.77|466.05|463.25|465.57|462.77|0
1643077400000|2022-01-25 02:23:20|465.66|462.86|466.24|463.44|466.24|463.44|465.66|462.86|0
1643077410000|2022-01-25 02:23:30|465.86|463.06|466.14|463.34|466.14|463.34|465.86|463.06|0
1643077420000|2022-01-25 02:23:40|466.24|463.44|466.81|464.01|466.81|464.01|466.24|463.44|0
1643077430000|2022-01-25 02:23:50|467.76|464.96|468.53|465.73|468.53|465.73|467.76|464.96|0
1643077440000|2022-01-25 02:24:00|468.14|465.34|466.72|463.92|468.14|465.34|466.43|463.63|0
1643077450000|2022-01-25 02:24:10|466.81|464.01|466.53|463.73|466.81|464.01|466.53|463.73|0
1643077460000|2022-01-25 02:24:20|466.62|463.82|465.66|462.86|466.62|463.82|465.66|462.86|0
1643077470000|2022-01-25 02:24:30|465.47|462.67|465.47|462.67|465.47|462.67|465.28|462.48|0
1643077480000|2022-01-25 02:24:40|465.66|462.86|466.62|463.82|466.62|463.82|465.66|462.86|0
1643077490000|2022-01-25 02:24:50|466.72|463.92|466.62|463.82|466.72|463.92|466.62|463.82|0
1643077500000|2022-01-25 02:25:00|466.72|463.92|466.43|463.63|466.72|463.92|466.43|463.63|0
1643077510000|2022-01-25 02:25:10|466.53|463.73|466.81|464.01|466.81|464.01|466.43|463.63|0
1643077520000|2022-01-25 02:25:20|466.72|463.92|466.24|463.44|466.72|463.92|466.24|463.44|0
1643077530000|2022-01-25 02:25:30|466.43|463.63|465.85|463.05|466.43|463.63|465.85|463.05|0
1643077540000|2022-01-25 02:25:40|465.66|462.86|465.47|462.67|465.66|462.86|465.47|462.67|0
1643077550000|2022-01-25 02:25:50|465.38|462.58|465.57|462.77|465.66|462.86|465.38|462.58|0
1643077560000|2022-01-25 02:26:00|465.47|462.67|465.85|463.05|465.85|463.05|465.47|462.67|0
1643077570000|2022-01-25 02:26:10|466.14|463.34|466.04|463.24|466.43|463.63|466.04|463.24|0
1643077580000|2022-01-25 02:26:20|465.38|462.58|465.38|462.58|465.38|462.58|465.28|462.48|0
1643077590000|2022-01-25 02:26:30|465.09|462.29|464.71|461.91|465.28|462.48|464.71|461.91|0
1643077600000|2022-01-25 02:26:40|464.14|461.34|464.14|461.34|464.33|461.53|464.14|461.34|0
1643077610000|2022-01-25 02:26:50|464.33|461.53|464.43|461.63|464.43|461.63|464.14|461.34|0
1643077620000|2022-01-25 02:27:00|464.24|461.44|464.71|461.91|464.71|461.91|464.24|461.44|0
1643077630000|2022-01-25 02:27:10|465.09|462.29|465|462.2|465.28|462.48|465|462.2|0
1643077640000|2022-01-25 02:27:20|464.9|462.1|465.19|462.39|465.19|462.39|464.9|462.1|0
1643077650000|2022-01-25 02:27:30|465.85|463.05|465.28|462.48|465.85|463.05|465.28|462.48|0
1643077660000|2022-01-25 02:27:40|465.09|462.29|464.81|462.01|465.09|462.29|464.81|462.01|0
1643077670000|2022-01-25 02:27:50|464.52|461.72|464.05|461.25|464.52|461.72|464.05|461.25|0
1643077680000|2022-01-25 02:28:00|463.57|460.77|464.24|461.44|464.24|461.44|463.57|460.77|0
1643077690000|2022-01-25 02:28:10|463.95|461.15|464.24|461.44|464.33|461.53|463.95|461.15|0
1643077700000|2022-01-25 02:28:20|464.71|461.91|464.43|461.63|464.71|461.91|464.14|461.34|0
1643077710000|2022-01-25 02:28:30|464.52|461.72|464.43|461.63|464.52|461.72|464.33|461.53|0
1643077720000|2022-01-25 02:28:40|464.62|461.82|464.52|461.72|464.62|461.82|464.52|461.72|0
1643077730000|2022-01-25 02:28:50|464.14|461.34|464.33|461.53|464.33|461.53|464.14|461.34|0
1643077740000|2022-01-25 02:29:00|464.52|461.72|464.14|461.34|464.81|462.01|464.14|461.34|0
1643077750000|2022-01-25 02:29:10|464.24|461.44|464.81|462.01|464.9|462.1|464.24|461.44|0
1643077760000|2022-01-25 02:29:20|464.62|461.82|465.19|462.39|465.28|462.48|464.62|461.82|0
1643077770000|2022-01-25 02:29:30|465.09|462.29|465.19|462.39|465.19|462.39|465.09|462.29|0
1643077780000|2022-01-25 02:29:40|465.09|462.29|465.19|462.39|465.19|462.39|465.09|462.29|0
1643077790000|2022-01-25 02:29:50|465.09|462.29|465.09|462.29|465.28|462.48|464.9|462.1|0
1643077800000|2022-01-25 02:30:00|465.85|463.05|463.19|460.39|465.85|463.05|463.19|460.39|0
1643077810000|2022-01-25 02:30:10|463.38|460.58|462.34|459.54|463.38|460.58|462.34|459.54|0
1643077820000|2022-01-25 02:30:20|462.43|459.63|461.48|458.68|462.43|459.63|461.48|458.68|0
1643077830000|2022-01-25 02:30:30|461.2|458.4|462.05|459.25|462.05|459.25|461.2|458.4|0
1643077840000|2022-01-25 02:30:40|462.62|459.82|463.19|460.39|463.19|460.39|462.62|459.82|0
1643077850000|2022-01-25 02:30:50|463.38|460.58|463.57|460.77|463.57|460.77|463.19|460.39|0
1643077860000|2022-01-25 02:31:00|463.67|460.87|464.33|461.53|464.33|461.53|463.67|460.87|0
1643077870000|2022-01-25 02:31:10|463.95|461.15|463.76|460.96|463.95|461.15|463.76|460.96|0
1643077880000|2022-01-25 02:31:20|463.86|461.06|463.95|461.15|464.05|461.25|463.76|460.96|0
1643077890000|2022-01-25 02:31:30|463.86|461.06|463.95|461.15|463.95|461.15|463.86|461.06|0
1643077900000|2022-01-25 02:31:40|463.86|461.06|462.72|459.92|463.86|461.06|462.72|459.92|0
1643077910000|2022-01-25 02:31:50|461.96|459.16|462.05|459.25|462.24|459.44|461.96|459.16|0
1643077920000|2022-01-25 02:32:00|462.34|459.54|462.43|459.63|462.43|459.63|462.34|459.54|0
1643077930000|2022-01-25 02:32:10|462.05|459.25|461.2|458.4|462.05|459.25|460.91|458.11|0
1643077940000|2022-01-25 02:32:20|461.29|458.49|461.48|458.68|461.86|459.06|461.29|458.49|0
1643077950000|2022-01-25 02:32:30|461.67|458.87|461.48|458.68|461.67|458.87|461.39|458.59|0
1643077960000|2022-01-25 02:32:40|461.77|458.97|461.86|459.06|461.86|459.06|461.77|458.97|0
1643077970000|2022-01-25 02:32:50|461.67|458.87|461.48|458.68|461.67|458.87|461.48|458.68|0
1643077980000|2022-01-25 02:33:00|461.29|458.49|461.2|458.4|461.29|458.49|461.2|458.4|0
1643077990000|2022-01-25 02:33:10|461.1|458.3|461.39|458.59|461.48|458.68|461.1|458.3|0
1643078000000|2022-01-25 02:33:20|461.1|458.3|460.53|457.73|461.1|458.3|460.34|457.54|0
1643078010000|2022-01-25 02:33:30|460.72|457.92|460.53|457.73|460.72|457.92|460.53|457.73|0
1643078020000|2022-01-25 02:33:40|460.63|457.83|461.1|458.3|461.67|458.87|460.63|457.83|0
1643078030000|2022-01-25 02:33:50|461.29|458.49|461.29|458.49|461.48|458.68|461.29|458.49|0
1643078040000|2022-01-25 02:34:00|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1643078050000|2022-01-25 02:34:10|461.67|458.87|461.39|458.59|461.67|458.87|461.29|458.49|0
1643078060000|2022-01-25 02:34:20|461.67|458.87|461.29|458.49|461.67|458.87|461.29|458.49|0
1643078070000|2022-01-25 02:34:30|461.86|459.06|462.05|459.25|462.34|459.54|461.86|459.06|0
1643078080000|2022-01-25 02:34:40|461.67|458.87|461.86|459.06|461.86|459.06|461.67|458.87|0
1643078090000|2022-01-25 02:34:50|461.67|458.87|461.67|458.87|461.67|458.87|461.58|458.78|0
1643078100000|2022-01-25 02:35:00|461.77|458.97|462.34|459.54|462.34|459.54|461.77|458.97|0
1643078110000|2022-01-25 02:35:10|462.24|459.44|462.05|459.25|462.43|459.63|462.05|459.25|0
1643078120000|2022-01-25 02:35:20|461.77|458.97|462.24|459.44|462.24|459.44|461.77|458.97|0
1643078130000|2022-01-25 02:35:30|462.15|459.35|461.86|459.06|462.15|459.35|461.86|459.06|0
1643078140000|2022-01-25 02:35:40|461.96|459.16|461.77|458.97|462.05|459.25|461.77|458.97|0
1643078150000|2022-01-25 02:35:50|461.1|458.3|461.29|458.49|461.29|458.49|461.1|458.3|0
1643078160000|2022-01-25 02:36:00|461.58|458.78|461.67|458.87|461.77|458.97|461.58|458.78|0
1643078170000|2022-01-25 02:36:10|461.48|458.68|461.86|459.06|461.86|459.06|461.48|458.68|0
1643078180000|2022-01-25 02:36:20|462.05|459.25|462.43|459.63|463.1|460.3|462.05|459.25|0
1643078190000|2022-01-25 02:36:30|462.53|459.73|463|460.2|463|460.2|462.43|459.63|0
1643078200000|2022-01-25 02:36:40|462.91|460.11|462.91|460.11|462.91|460.11|462.91|460.11|0
1643078210000|2022-01-25 02:36:50|462.81|460.01|463|460.2|463|460.2|462.53|459.73|0
1643078220000|2022-01-25 02:37:00|463.38|460.58|463.38|460.58|463.38|460.58|463.38|460.58|0
1643078230000|2022-01-25 02:37:10|463.19|460.39|463.76|460.96|463.76|460.96|463.19|460.39|0
1643078240000|2022-01-25 02:37:20|463.95|461.15|462.81|460.01|463.95|461.15|462.81|460.01|0
1643078250000|2022-01-25 02:37:30|462.91|460.11|462.62|459.82|462.91|460.11|462.62|459.82|0
1643078260000|2022-01-25 02:37:40|462.72|459.92|462.72|459.92|462.72|459.92|462.43|459.63|0
1643078270000|2022-01-25 02:37:50|462.62|459.82|463|460.2|463|460.2|462.62|459.82|0
1643078280000|2022-01-25 02:38:00|463.1|460.3|462.81|460.01|463.1|460.3|462.81|460.01|0
1643078290000|2022-01-25 02:38:10|462.62|459.82|463|460.2|463.19|460.39|462.62|459.82|0
1643078300000|2022-01-25 02:38:20|463.1|460.3|463.38|460.58|463.38|460.58|463.1|460.3|0
1643078310000|2022-01-25 02:38:30|463.67|460.87|463.76|460.96|463.76|460.96|463.67|460.87|0
1643078320000|2022-01-25 02:38:40|463.57|460.77|463.67|460.87|463.67|460.87|463.57|460.77|0
1643078330000|2022-01-25 02:38:50|463.76|460.96|463.76|460.96|463.76|460.96|463.57|460.77|0
1643078340000|2022-01-25 02:39:00|463.67|460.87|463.76|460.96|463.95|461.15|463.67|460.87|0
1643078350000|2022-01-25 02:39:10|463.38|460.58|463.38|460.58|463.38|460.58|463.19|460.39|0
1643078360000|2022-01-25 02:39:20|463.28|460.48|463.38|460.58|463.38|460.58|463.19|460.39|0
1643078370000|2022-01-25 02:39:30|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1643078380000|2022-01-25 02:39:40|464.52|461.72|464.52|461.72|464.52|461.72|464.33|461.53|0
1643078390000|2022-01-25 02:39:50|464.33|461.53|465.09|462.29|465.09|462.29|464.33|461.53|0
1643078400000|2022-01-25 02:40:00|464.9|462.1|465.28|462.48|465.28|462.48|464.71|461.91|0
1643078410000|2022-01-25 02:40:10|465.19|462.39|464.52|461.72|465.19|462.39|464.52|461.72|0
1643078420000|2022-01-25 02:40:20|463.95|461.15|464.23|461.43|464.23|461.43|463.95|461.15|0
1643078430000|2022-01-25 02:40:30|464.14|461.34|464.33|461.53|464.33|461.53|463.95|461.15|0
1643078440000|2022-01-25 02:40:40|464.52|461.72|464.14|461.34|464.52|461.72|464.14|461.34|0
1643078450000|2022-01-25 02:40:50|464.23|461.43|464.71|461.91|464.71|461.91|463.95|461.15|0
1643078460000|2022-01-25 02:41:00|464.81|462.01|464.33|461.53|464.81|462.01|464.33|461.53|0
1643078470000|2022-01-25 02:41:10|464.14|461.34|464.33|461.53|464.33|461.53|464.14|461.34|0
1643078480000|2022-01-25 02:41:20|464.14|461.34|463.57|460.77|464.33|461.53|463.57|460.77|0
1643078490000|2022-01-25 02:41:30|463.28|460.48|463.57|460.77|463.57|460.77|463.28|460.48|0
1643078500000|2022-01-25 02:41:40|463.38|460.58|463.38|460.58|463.47|460.67|463.38|460.58|0
1643078510000|2022-01-25 02:41:50|463.47|460.67|463.57|460.77|463.95|461.15|463.47|460.67|0
1643078520000|2022-01-25 02:42:00|463.76|460.96|465|462.2|465|462.2|463.76|460.96|0
1643078530000|2022-01-25 02:42:10|465.19|462.39|465.95|463.15|465.95|463.15|465.19|462.39|0
1643078540000|2022-01-25 02:42:20|465.66|462.86|465.66|462.86|465.66|462.86|465.09|462.29|0
1643078550000|2022-01-25 02:42:30|465.28|462.48|465|462.2|465.38|462.58|465|462.2|0
1643078560000|2022-01-25 02:42:40|465.28|462.48|465.28|462.48|465.28|462.48|465.09|462.29|0
1643078570000|2022-01-25 02:42:50|465.09|462.29|464.9|462.1|465.09|462.29|464.9|462.1|0
1643078580000|2022-01-25 02:43:00|465.09|462.29|465.66|462.86|465.66|462.86|465.09|462.29|0
1643078590000|2022-01-25 02:43:10|465.47|462.67|465.76|462.96|465.85|463.05|465.47|462.67|0
1643078600000|2022-01-25 02:43:20|465.57|462.77|465.47|462.67|465.57|462.77|465.28|462.48|0
1643078610000|2022-01-25 02:43:30|465.57|462.77|465.47|462.67|465.57|462.77|465.28|462.48|0
1643078620000|2022-01-25 02:43:40|465.85|463.05|465.28|462.48|465.85|463.05|465.28|462.48|0
1643078630000|2022-01-25 02:43:50|465.38|462.58|465.28|462.48|465.38|462.58|465.28|462.48|0
1643078640000|2022-01-25 02:44:00|465.47|462.67|465.28|462.48|465.47|462.67|465.28|462.48|0
1643078650000|2022-01-25 02:44:10|465.57|462.77|465.85|463.05|465.85|463.05|465.57|462.77|0
1643078660000|2022-01-25 02:44:20|465.95|463.15|465.47|462.67|465.95|463.15|465.47|462.67|0
1643078670000|2022-01-25 02:44:30|465.66|462.86|467.18|464.38|467.18|464.38|465.66|462.86|0
1643078680000|2022-01-25 02:44:40|466.99|464.19|466.99|464.19|466.99|464.19|466.8|464|0
1643078690000|2022-01-25 02:44:50|466.9|464.1|466.8|464|466.99|464.19|466.8|464|0
1643078700000|2022-01-25 02:45:00|466.99|464.19|467.09|464.29|467.18|464.38|466.99|464.19|0
1643078710000|2022-01-25 02:45:10|466.61|463.81|466.23|463.43|466.61|463.81|466.04|463.24|0
1643078720000|2022-01-25 02:45:20|466.04|463.24|465.57|462.77|466.04|463.24|465.57|462.77|0
1643078730000|2022-01-25 02:45:30|465.66|462.86|465.28|462.48|465.66|462.86|465.28|462.48|0
1643078740000|2022-01-25 02:45:40|465.09|462.29|465.09|462.29|465.09|462.29|465.09|462.29|0
1643078750000|2022-01-25 02:45:50|465.28|462.48|465.09|462.29|465.28|462.48|465.09|462.29|0
1643078760000|2022-01-25 02:46:00|464.89|462.09|464.89|462.09|464.89|462.09|464.89|462.09|0
1643078770000|2022-01-25 02:46:10|464.7|461.9|463.56|460.76|464.7|461.9|463.56|460.76|0
1643078780000|2022-01-25 02:46:20|463.75|460.95|463.56|460.76|463.94|461.14|463.56|460.76|0
1643078790000|2022-01-25 02:46:30|463.94|461.14|463.66|460.86|463.94|461.14|463.37|460.57|0
1643078800000|2022-01-25 02:46:40|463.75|460.95|464.04|461.24|464.13|461.33|463.75|460.95|0
1643078810000|2022-01-25 02:46:50|464.13|461.33|464.51|461.71|464.51|461.71|464.13|461.33|0
1643078820000|2022-01-25 02:47:00|464.13|461.33|464.42|461.62|464.42|461.62|464.13|461.33|0
1643078830000|2022-01-25 02:47:10|464.51|461.71|464.51|461.71|464.61|461.81|464.51|461.71|0
1643078840000|2022-01-25 02:47:20|464.61|461.81|464.32|461.52|464.61|461.81|464.32|461.52|0
1643078850000|2022-01-25 02:47:30|464.7|461.9|464.51|461.71|464.7|461.9|464.51|461.71|0
1643078860000|2022-01-25 02:47:40|464.7|461.9|464.04|461.24|464.7|461.9|464.04|461.24|0
1643078870000|2022-01-25 02:47:50|464.13|461.33|464.23|461.43|464.32|461.52|464.13|461.33|0
1643078880000|2022-01-25 02:48:00|464.32|461.52|463.37|460.57|464.32|461.52|463.37|460.57|0
1643078890000|2022-01-25 02:48:10|463.56|460.76|463.94|461.14|464.23|461.43|463.56|460.76|0
1643078900000|2022-01-25 02:48:20|464.04|461.24|464.04|461.24|464.04|461.24|464.04|461.24|0
1643078910000|2022-01-25 02:48:30|463.75|460.95|464.13|461.33|464.13|461.33|463.75|460.95|0
1643078920000|2022-01-25 02:48:40|464.04|461.24|464.7|461.9|464.7|461.9|464.04|461.24|0
1643078930000|2022-01-25 02:48:50|464.89|462.09|464.51|461.71|464.89|462.09|464.51|461.71|0
1643078940000|2022-01-25 02:49:00|464.61|461.81|465.56|462.76|465.56|462.76|464.61|461.81|0
1643078950000|2022-01-25 02:49:10|465.27|462.47|465.46|462.66|465.56|462.76|465.27|462.47|0
1643078960000|2022-01-25 02:49:20|465.27|462.47|465.46|462.66|465.46|462.66|465.18|462.38|0
1643078970000|2022-01-25 02:49:30|465.37|462.57|464.7|461.9|465.37|462.57|464.7|461.9|0
1643078980000|2022-01-25 02:49:40|463.75|460.95|463.47|460.67|463.75|460.95|463.37|460.57|0
1643078990000|2022-01-25 02:49:50|463.28|460.48|463.18|460.38|463.47|460.67|463.18|460.38|0
1643079000000|2022-01-25 02:50:00|463.37|460.57|463.56|460.76|463.75|460.95|463.37|460.57|0
1643079010000|2022-01-25 02:50:10|463.94|461.14|463.75|460.95|463.94|461.14|463.75|460.95|0
1643079020000|2022-01-25 02:50:20|463.66|460.86|463.18|460.38|463.66|460.86|463.18|460.38|0
1643079030000|2022-01-25 02:50:30|462.61|459.81|462.9|460.1|462.9|460.1|462.61|459.81|0
1643079040000|2022-01-25 02:50:40|462.8|460|462.9|460.1|462.99|460.19|462.8|460|0
1643079050000|2022-01-25 02:50:50|463.18|460.38|463.18|460.38|463.18|460.38|463.18|460.38|0
1643079070000|2022-01-25 02:51:10|462.61|459.81|462.42|459.62|462.61|459.81|462.42|459.62|0
1643079080000|2022-01-25 02:51:20|462.61|459.81|461.85|459.05|462.61|459.81|461.85|459.05|0
1643079090000|2022-01-25 02:51:30|461.47|458.67|461.66|458.86|461.76|458.96|461.47|458.67|0
1643079100000|2022-01-25 02:51:40|461.76|458.96|461.85|459.05|461.85|459.05|461.66|458.86|0
1643079110000|2022-01-25 02:51:50|462.04|459.24|462.04|459.24|462.04|459.24|461.95|459.15|0
1643079120000|2022-01-25 02:52:00|461.85|459.05|461.28|458.48|461.85|459.05|461.28|458.48|0
1643079130000|2022-01-25 02:52:10|461.47|458.67|461.95|459.15|461.95|459.15|461.47|458.67|0
1643079140000|2022-01-25 02:52:20|461.85|459.05|461.66|458.86|461.85|459.05|461.66|458.86|0
1643079150000|2022-01-25 02:52:30|462.04|459.24|462.42|459.62|462.42|459.62|462.04|459.24|0
1643079160000|2022-01-25 02:52:40|462.61|459.81|461.95|459.15|462.8|460|461.95|459.15|0
1643079170000|2022-01-25 02:52:50|462.14|459.34|462.71|459.91|462.71|459.91|462.04|459.24|0
1643079180000|2022-01-25 02:53:00|462.8|460|462.71|459.91|462.8|460|462.71|459.91|0
1643079190000|2022-01-25 02:53:10|462.8|460|462.9|460.1|462.99|460.19|462.8|460|0
1643079200000|2022-01-25 02:53:20|462.71|459.91|462.71|459.91|462.71|459.91|462.71|459.91|0
1643079210000|2022-01-25 02:53:30|462.52|459.72|462.23|459.43|462.52|459.72|462.23|459.43|0
1643079220000|2022-01-25 02:53:40|462.42|459.62|462.8|460|462.8|460|462.42|459.62|0
1643079230000|2022-01-25 02:53:50|462.99|460.19|462.71|459.91|462.99|460.19|462.71|459.91|0
1643079240000|2022-01-25 02:54:00|462.8|460|463.09|460.29|463.09|460.29|462.8|460|0
1643079250000|2022-01-25 02:54:10|462.99|460.19|462.99|460.19|462.99|460.19|462.71|459.91|0
1643079260000|2022-01-25 02:54:20|462.8|460|462.71|459.91|462.8|460|462.71|459.91|0
1643079270000|2022-01-25 02:54:30|462.61|459.81|462.71|459.91|462.71|459.91|462.61|459.81|0
1643079280000|2022-01-25 02:54:40|462.61|459.81|462.71|459.91|462.71|459.91|462.42|459.62|0
1643079290000|2022-01-25 02:54:50|462.61|459.81|462.23|459.43|462.61|459.81|462.23|459.43|0
1643079300000|2022-01-25 02:55:00|462.42|459.62|462.23|459.43|462.42|459.62|462.23|459.43|0
1643079310000|2022-01-25 02:55:10|462.42|459.62|463.09|460.29|463.09|460.29|462.33|459.53|0
1643079320000|2022-01-25 02:55:20|463.18|460.38|462.99|460.19|463.18|460.38|462.99|460.19|0
1643079330000|2022-01-25 02:55:30|463.94|461.14|463.94|461.14|464.13|461.33|463.94|461.14|0
1643079340000|2022-01-25 02:55:40|464.13|461.33|464.32|461.52|464.32|461.52|463.94|461.14|0
1643079350000|2022-01-25 02:55:50|464.23|461.43|463.75|460.95|464.23|461.43|463.75|460.95|0
1643079360000|2022-01-25 02:56:00|463.94|461.14|463.37|460.57|463.94|461.14|463.37|460.57|0
1643079370000|2022-01-25 02:56:10|462.8|460|462.9|460.1|462.9|460.1|462.8|460|0
1643079380000|2022-01-25 02:56:20|462.8|460|462.61|459.81|462.9|460.1|462.61|459.81|0
1643079390000|2022-01-25 02:56:30|462.71|459.91|462.99|460.19|463.18|460.38|462.71|459.91|0
1643079400000|2022-01-25 02:56:40|462.9|460.1|462.8|460|462.9|460.1|462.8|460|0
1643079410000|2022-01-25 02:56:50|462.9|460.1|462.14|459.34|462.9|460.1|462.14|459.34|0
1643079420000|2022-01-25 02:57:00|462.23|459.43|462.33|459.53|462.52|459.72|462.23|459.43|0
1643079430000|2022-01-25 02:57:10|462.04|459.24|460.33|457.53|462.04|459.24|460.33|457.53|0
1643079440000|2022-01-25 02:57:20|460.62|457.82|460.43|457.63|460.62|457.82|460.33|457.53|0
1643079450000|2022-01-25 02:57:30|460.52|457.72|461.28|458.48|461.28|458.48|460.52|457.72|0
1643079460000|2022-01-25 02:57:40|461.19|458.39|460.9|458.1|461.19|458.39|460.9|458.1|0
1643079470000|2022-01-25 02:57:50|460.71|457.91|460.33|457.53|460.71|457.91|460.33|457.53|0
1643079490000|2022-01-25 02:58:10|460.52|457.72|460.33|457.53|460.52|457.72|460.33|457.53|0
1643079500000|2022-01-25 02:58:20|460.43|457.63|460.33|457.53|460.52|457.72|460.33|457.53|0
1643079510000|2022-01-25 02:58:30|460.52|457.72|458.63|455.83|460.52|457.72|458.63|455.83|0
1643079520000|2022-01-25 02:58:40|459.01|456.21|458.44|455.64|459.01|456.21|458.44|455.64|0
1643079530000|2022-01-25 02:58:50|458.25|455.45|458.44|455.64|458.44|455.64|458.06|455.26|0
1643079540000|2022-01-25 02:59:00|458.54|455.74|458.25|455.45|458.54|455.74|458.06|455.26|0
1643079550000|2022-01-25 02:59:10|458.06|455.26|458.25|455.45|458.25|455.45|457.69|454.89|0
1643079560000|2022-01-25 02:59:20|458.44|455.64|458.82|456.02|458.82|456.02|458.44|455.64|0
1643079570000|2022-01-25 02:59:30|459.2|456.4|459.11|456.31|459.2|456.4|459.11|456.31|0
1643079580000|2022-01-25 02:59:40|458.73|455.93|459.11|456.31|459.39|456.59|458.73|455.93|0
1643079590000|2022-01-25 02:59:50|459.01|456.21|458.63|455.83|459.01|456.21|458.35|455.55|0
1643079600000|2022-01-25 03:00:00|458.44|455.64|458.82|456.02|458.82|456.02|458.44|455.64|0
1643079610000|2022-01-25 03:00:10|459.2|456.4|460.14|457.34|460.14|457.34|459.2|456.4|0
1643079620000|2022-01-25 03:00:20|460.05|457.25|459.86|457.06|460.05|457.25|459.86|457.06|0
1643079630000|2022-01-25 03:00:30|460.05|457.25|459.95|457.15|460.05|457.25|459.67|456.87|0
1643079640000|2022-01-25 03:00:40|459.77|456.97|459.67|456.87|459.77|456.97|459.67|456.87|0
1643079650000|2022-01-25 03:00:50|459.86|457.06|460.52|457.72|460.52|457.72|459.86|457.06|0
1643079660000|2022-01-25 03:01:00|460.33|457.53|460.52|457.72|460.52|457.72|460.24|457.44|0
1643079670000|2022-01-25 03:01:10|460.81|458.01|460.81|458.01|460.9|458.1|460.81|458.01|0
1643079680000|2022-01-25 03:01:20|460.71|457.91|460.33|457.53|460.71|457.91|460.33|457.53|0
1643079690000|2022-01-25 03:01:30|460.52|457.72|460.52|457.72|460.62|457.82|460.52|457.72|0
1643079700000|2022-01-25 03:01:40|460.62|457.82|461.76|458.96|461.76|458.96|460.62|457.82|0
1643079710000|2022-01-25 03:01:50|461.66|458.86|461.85|459.05|461.85|459.05|461.66|458.86|0
1643079720000|2022-01-25 03:02:00|461.66|458.86|461.47|458.67|461.66|458.86|461.28|458.48|0
1643079730000|2022-01-25 03:02:10|461.28|458.48|461.09|458.29|461.28|458.48|461.09|458.29|0
1643079740000|2022-01-25 03:02:20|461.28|458.48|461.38|458.58|461.38|458.58|461.28|458.48|0
1643079750000|2022-01-25 03:02:30|461.28|458.48|461.19|458.39|461.28|458.48|461.19|458.39|0
1643079760000|2022-01-25 03:02:40|461.38|458.58|461.85|459.05|461.95|459.15|461.38|458.58|0
1643079770000|2022-01-25 03:02:50|461.66|458.86|461.76|458.96|461.76|458.96|461.66|458.86|0
1643079780000|2022-01-25 03:03:00|461.66|458.86|462.23|459.43|462.23|459.43|461.66|458.86|0
1643079790000|2022-01-25 03:03:10|462.61|459.81|462.04|459.24|462.61|459.81|462.04|459.24|0
1643079800000|2022-01-25 03:03:20|461.95|459.15|462.23|459.43|462.23|459.43|461.95|459.15|0
1643079810000|2022-01-25 03:03:30|462.14|459.34|462.23|459.43|462.42|459.62|462.14|459.34|0
1643079820000|2022-01-25 03:03:40|462.14|459.34|462.42|459.62|462.42|459.62|462.14|459.34|0
1643079830000|2022-01-25 03:03:50|462.33|459.53|463.09|460.29|463.09|460.29|462.33|459.53|0
1643079840000|2022-01-25 03:04:00|462.9|460.1|462.99|460.19|462.99|460.19|462.8|460|0
1643079850000|2022-01-25 03:04:10|463.94|461.14|463.75|460.95|464.13|461.33|463.75|460.95|0
1643079860000|2022-01-25 03:04:20|464.04|461.24|463.85|461.05|464.04|461.24|463.85|461.05|0
1643079870000|2022-01-25 03:04:30|463.94|461.14|463.66|460.86|463.94|461.14|463.66|460.86|0
1643079880000|2022-01-25 03:04:40|464.32|461.52|465.37|462.57|465.37|462.57|464.32|461.52|0
1643079890000|2022-01-25 03:04:50|465.08|462.28|465.65|462.85|465.65|462.85|465.08|462.28|0
1643079900000|2022-01-25 03:05:00|465.46|462.66|464.61|461.81|465.46|462.66|464.61|461.81|0
1643079910000|2022-01-25 03:05:10|464.51|461.71|464.89|462.09|464.89|462.09|464.51|461.71|0
1643079920000|2022-01-25 03:05:20|465.27|462.47|465.18|462.38|465.37|462.57|465.18|462.38|0
1643079930000|2022-01-25 03:05:30|465.27|462.47|464.89|462.09|465.27|462.47|464.89|462.09|0
1643079940000|2022-01-25 03:05:40|465.37|462.57|465.08|462.28|465.37|462.57|464.99|462.19|0
1643079950000|2022-01-25 03:05:50|464.99|462.19|465.27|462.47|465.27|462.47|464.99|462.19|0
1643079960000|2022-01-25 03:06:00|465.18|462.38|464.89|462.09|465.18|462.38|464.89|462.09|0
1643079970000|2022-01-25 03:06:10|464.42|461.62|464.51|461.71|464.51|461.71|464.42|461.62|0
1643079980000|2022-01-25 03:06:20|464.61|461.81|464.99|462.19|464.99|462.19|464.61|461.81|0
1643079990000|2022-01-25 03:06:30|464.7|461.9|466.22|463.42|466.22|463.42|464.7|461.9|0
1643080000000|2022-01-25 03:06:40|466.03|463.23|466.03|463.23|466.22|463.42|466.03|463.23|0
1643080010000|2022-01-25 03:06:50|465.84|463.04|466.51|463.71|466.51|463.71|465.84|463.04|0
1643080020000|2022-01-25 03:07:00|466.6|463.8|466.41|463.61|466.7|463.9|466.41|463.61|0
1643080030000|2022-01-25 03:07:10|466.32|463.52|465.84|463.04|466.32|463.52|465.84|463.04|0
1643080040000|2022-01-25 03:07:20|465.94|463.14|465.65|462.85|465.94|463.14|465.46|462.66|0
1643080050000|2022-01-25 03:07:30|466.03|463.23|466.03|463.23|466.03|463.23|466.03|463.23|0
1643080060000|2022-01-25 03:07:40|466.6|463.8|466.03|463.23|466.6|463.8|466.03|463.23|0
1643080070000|2022-01-25 03:07:50|465.65|462.85|465.84|463.04|466.03|463.23|465.65|462.85|0
1643080080000|2022-01-25 03:08:00|465.94|463.14|466.13|463.33|466.13|463.33|465.94|463.14|0
1643080090000|2022-01-25 03:08:10|466.22|463.42|466.41|463.61|466.41|463.61|466.03|463.23|0
1643080100000|2022-01-25 03:08:20|466.51|463.71|466.51|463.71|466.51|463.71|466.51|463.71|0
1643080110000|2022-01-25 03:08:30|466.6|463.8|466.41|463.61|466.6|463.8|466.41|463.61|0
1643080120000|2022-01-25 03:08:40|466.22|463.42|466.22|463.42|466.32|463.52|466.22|463.42|0
1643080140000|2022-01-25 03:09:00|466.03|463.23|466.03|463.23|466.22|463.42|466.03|463.23|0
1643080150000|2022-01-25 03:09:10|465.84|463.04|465.75|462.95|465.84|463.04|465.65|462.85|0
1643080160000|2022-01-25 03:09:20|465.84|463.04|465.84|463.04|465.84|463.04|465.75|462.95|0
1643080170000|2022-01-25 03:09:30|466.03|463.23|466.22|463.42|466.41|463.61|466.03|463.23|0
1643080180000|2022-01-25 03:09:40|466.13|463.33|466.41|463.61|466.41|463.61|466.03|463.23|0
1643080190000|2022-01-25 03:09:50|466.6|463.8|466.7|463.9|466.7|463.9|466.6|463.8|0
1643080200000|2022-01-25 03:10:00|467.08|464.28|467.46|464.66|467.55|464.75|467.08|464.28|0
1643080210000|2022-01-25 03:10:10|467.55|464.75|469.66|466.86|470.42|467.62|467.55|464.75|0
1643080220000|2022-01-25 03:10:20|469.37|466.57|469.46|466.66|469.85|467.05|469.37|466.57|0
1643080230000|2022-01-25 03:10:30|469.56|466.76|469.27|466.47|469.76|466.96|469.27|466.47|0
1643080240000|2022-01-25 03:10:40|469.37|466.57|470.04|467.24|470.04|467.24|469.37|466.57|0
1643080250000|2022-01-25 03:10:50|470.23|467.43|470.33|467.53|470.33|467.53|470.14|467.34|0
1643080260000|2022-01-25 03:11:00|470.23|467.43|470.8|468|470.8|468|470.23|467.43|0
1643080270000|2022-01-25 03:11:10|470.9|468.1|470.61|467.81|471.19|468.39|470.61|467.81|0
1643080280000|2022-01-25 03:11:20|470.42|467.62|470.8|468|470.8|468|470.42|467.62|0
1643080290000|2022-01-25 03:11:30|470.61|467.81|470.61|467.81|470.71|467.91|470.42|467.62|0
1643080300000|2022-01-25 03:11:40|470.8|468|471.19|468.39|471.19|468.39|470.8|468|0
1643080310000|2022-01-25 03:11:50|470.61|467.81|470.8|468|470.8|468|470.42|467.62|0
1643080320000|2022-01-25 03:12:00|471|468.2|470.52|467.72|471|468.2|470.52|467.72|0
1643080330000|2022-01-25 03:12:10|470.42|467.62|470.42|467.62|470.42|467.62|470.04|467.24|0
1643080340000|2022-01-25 03:12:20|470.61|467.81|470.23|467.43|470.61|467.81|470.23|467.43|0
1643080350000|2022-01-25 03:12:30|470.14|467.34|470.04|467.24|470.23|467.43|470.04|467.24|0
1643080360000|2022-01-25 03:12:40|469.66|466.86|469.66|466.86|469.85|467.05|469.56|466.76|0
1643080370000|2022-01-25 03:12:50|469.56|466.76|469.75|466.95|470.04|467.24|469.56|466.76|0
1643080380000|2022-01-25 03:13:00|469.66|466.86|469.56|466.76|469.66|466.86|469.56|466.76|0
1643080390000|2022-01-25 03:13:10|469.46|466.66|469.85|467.05|469.85|467.05|469.46|466.66|0
1643080400000|2022-01-25 03:13:20|469.65|466.85|469.46|466.66|469.65|466.85|469.46|466.66|0
1643080410000|2022-01-25 03:13:30|468.99|466.19|469.08|466.28|469.08|466.28|468.89|466.09|0
1643080420000|2022-01-25 03:13:40|469.37|466.57|469.85|467.05|469.85|467.05|469.37|466.57|0
1643080430000|2022-01-25 03:13:50|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1643080440000|2022-01-25 03:14:00|470.04|467.24|470.99|468.19|470.99|468.19|470.04|467.24|0
1643080450000|2022-01-25 03:14:10|470.61|467.81|470.99|468.19|470.99|468.19|470.52|467.72|0
1643080460000|2022-01-25 03:14:20|471.29|468.49|471.38|468.58|471.57|468.77|471.29|468.49|0
1643080470000|2022-01-25 03:14:30|471.29|468.49|470.99|468.19|471.29|468.49|470.8|468|0
1643080480000|2022-01-25 03:14:40|470.8|468|470.61|467.81|470.8|468|470.61|467.81|0
1643080490000|2022-01-25 03:14:50|470.71|467.91|470.71|467.91|470.8|468|470.71|467.91|0
1643080500000|2022-01-25 03:15:00|470.23|467.43|470.14|467.34|470.23|467.43|470.14|467.34|0
1643080510000|2022-01-25 03:15:10|470.04|467.24|470.23|467.43|470.42|467.62|470.04|467.24|0
1643080520000|2022-01-25 03:15:20|470.04|467.24|470.33|467.53|470.33|467.53|470.04|467.24|0
1643080530000|2022-01-25 03:15:30|470.23|467.43|470.23|467.43|470.23|467.43|469.85|467.05|0
1643080540000|2022-01-25 03:15:40|470.04|467.24|469.46|466.66|470.04|467.24|469.46|466.66|0
1643080550000|2022-01-25 03:15:50|469.37|466.57|469.46|466.66|469.46|466.66|469.27|466.47|0
1643080560000|2022-01-25 03:16:00|469.27|466.47|468.7|465.9|469.27|466.47|468.7|465.9|0
1643080570000|2022-01-25 03:16:10|468.51|465.71|468.32|465.52|468.51|465.71|468.12|465.32|0
1643080580000|2022-01-25 03:16:20|468.42|465.62|468.61|465.81|468.61|465.81|468.42|465.62|0
1643080590000|2022-01-25 03:16:30|468.51|465.71|468.32|465.52|468.51|465.71|468.12|465.32|0
1643080600000|2022-01-25 03:16:40|468.51|465.71|468.22|465.42|468.51|465.71|468.22|465.42|0
1643080610000|2022-01-25 03:16:50|468.32|465.52|468.89|466.09|468.89|466.09|468.12|465.32|0
1643080620000|2022-01-25 03:17:00|469.08|466.28|468.99|466.19|469.08|466.28|468.89|466.09|0
1643080630000|2022-01-25 03:17:10|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1643080640000|2022-01-25 03:17:20|469.27|466.47|469.75|466.95|469.84|467.04|469.27|466.47|0
1643080650000|2022-01-25 03:17:30|469.65|466.85|469.65|466.85|469.65|466.85|469.46|466.66|0
1643080660000|2022-01-25 03:17:40|469.46|466.66|469.37|466.57|469.46|466.66|469.27|466.47|0
1643080670000|2022-01-25 03:17:50|469.46|466.66|468.89|466.09|469.46|466.66|468.89|466.09|0
1643080680000|2022-01-25 03:18:00|468.8|466|469.18|466.38|469.18|466.38|468.8|466|0
1643080690000|2022-01-25 03:18:10|469.08|466.28|469.65|466.85|469.65|466.85|469.08|466.28|0
1643080700000|2022-01-25 03:18:20|469.56|466.76|469.56|466.76|469.65|466.85|469.46|466.66|0
1643080710000|2022-01-25 03:18:30|469.46|466.66|470.04|467.24|470.04|467.24|469.46|466.66|0
1643080720000|2022-01-25 03:18:40|470.23|467.43|470.42|467.62|470.61|467.81|470.23|467.43|0
1643080730000|2022-01-25 03:18:50|470.61|467.81|470.9|468.1|470.9|468.1|470.61|467.81|0
1643080740000|2022-01-25 03:19:00|471.28|468.48|471.67|468.87|471.67|468.87|471.18|468.38|0
1643080750000|2022-01-25 03:19:10|472.33|469.53|471.95|469.15|472.33|469.53|471.95|469.15|0
1643080760000|2022-01-25 03:19:20|471.57|468.77|470.99|468.19|471.57|468.77|470.99|468.19|0
1643080770000|2022-01-25 03:19:30|471.18|468.38|470.42|467.62|471.18|468.38|470.42|467.62|0
1643080780000|2022-01-25 03:19:40|470.23|467.43|470.42|467.62|470.52|467.72|470.23|467.43|0
1643080790000|2022-01-25 03:19:50|470.04|467.24|469.08|466.28|470.04|467.24|469.08|466.28|0
1643080800000|2022-01-25 03:20:00|468.89|466.09|468.89|466.09|469.08|466.28|468.89|466.09|0
1643080810000|2022-01-25 03:20:10|468.7|465.9|469.27|466.47|469.27|466.47|468.7|465.9|0
1643080820000|2022-01-25 03:20:20|469.08|466.28|468.89|466.09|469.08|466.28|468.89|466.09|0
1643080830000|2022-01-25 03:20:30|469.08|466.28|470.23|467.43|470.23|467.43|469.08|466.28|0
1643080840000|2022-01-25 03:20:40|469.94|467.14|469.84|467.04|469.94|467.14|469.65|466.85|0
1643080850000|2022-01-25 03:20:50|469.65|466.85|470.03|467.23|470.03|467.23|469.65|466.85|0
1643080860000|2022-01-25 03:21:00|470.13|467.33|470.61|467.81|470.61|467.81|470.13|467.33|0
1643080870000|2022-01-25 03:21:10|470.42|467.62|469.84|467.04|470.42|467.62|469.65|466.85|0
1643080880000|2022-01-25 03:21:20|469.65|466.85|469.46|466.66|469.65|466.85|469.46|466.66|0
1643080890000|2022-01-25 03:21:30|469.27|466.47|469.27|466.47|469.27|466.47|469.08|466.28|0
1643080900000|2022-01-25 03:21:40|469.56|466.76|469.27|466.47|469.56|466.76|469.27|466.47|0
1643080910000|2022-01-25 03:21:50|469.37|466.57|469.46|466.66|469.46|466.66|469.37|466.57|0
1643080920000|2022-01-25 03:22:00|469.56|466.76|469.46|466.66|469.56|466.76|469.46|466.66|0
1643080930000|2022-01-25 03:22:10|469.56|466.76|469.84|467.04|469.84|467.04|469.56|466.76|0
1643080940000|2022-01-25 03:22:20|469.65|466.85|469.75|466.95|469.84|467.04|469.65|466.85|0
1643080950000|2022-01-25 03:22:30|470.03|467.23|469.84|467.04|470.03|467.23|469.75|466.95|0
1643080960000|2022-01-25 03:22:40|470.03|467.23|468.89|466.09|470.23|467.43|468.89|466.09|0
1643080970000|2022-01-25 03:22:50|469.08|466.28|468.99|466.19|469.27|466.47|468.99|466.19|0
1643080980000|2022-01-25 03:23:00|468.89|466.09|468.89|466.09|468.89|466.09|468.41|465.61|0
1643080990000|2022-01-25 03:23:10|469.08|466.28|469.08|466.28|469.46|466.66|469.08|466.28|0
1643081000000|2022-01-25 03:23:20|468.99|466.19|468.99|466.19|468.99|466.19|468.89|466.09|0
1643081010000|2022-01-25 03:23:30|469.08|466.28|468.99|466.19|469.08|466.28|468.7|465.9|0
1643081020000|2022-01-25 03:23:40|468.89|466.09|468.12|465.32|468.89|466.09|468.12|465.32|0
1643081030000|2022-01-25 03:23:50|467.93|465.13|468.12|465.32|468.12|465.32|467.93|465.13|0
1643081050000|2022-01-25 03:24:10|467.93|465.13|468.31|465.51|468.31|465.51|467.93|465.13|0
1643081060000|2022-01-25 03:24:20|468.5|465.7|468.5|465.7|468.6|465.8|468.5|465.7|0
1643081070000|2022-01-25 03:24:30|468.6|465.8|469.27|466.47|469.27|466.47|468.6|465.8|0
1643081080000|2022-01-25 03:24:40|469.08|466.28|468.89|466.09|469.08|466.28|468.89|466.09|0
1643081090000|2022-01-25 03:24:50|469.08|466.28|469.27|466.47|469.27|466.47|469.08|466.28|0
1643081100000|2022-01-25 03:25:00|469.65|466.85|469.65|466.85|470.22|467.42|469.65|466.85|0
1643081110000|2022-01-25 03:25:10|469.46|466.66|469.37|466.57|469.46|466.66|469.27|466.47|0
1643081120000|2022-01-25 03:25:20|469.65|466.85|469.65|466.85|469.65|466.85|469.65|466.85|0
1643081130000|2022-01-25 03:25:30|469.27|466.47|469.08|466.28|469.27|466.47|469.08|466.28|0
1643081140000|2022-01-25 03:25:40|469.18|466.38|468.98|466.18|469.27|466.47|468.98|466.18|0
1643081150000|2022-01-25 03:25:50|469.27|466.47|469.08|466.28|469.27|466.47|469.08|466.28|0
1643081160000|2022-01-25 03:26:00|469.46|466.66|469.65|466.85|469.65|466.85|469.27|466.47|0
1643081170000|2022-01-25 03:26:10|469.46|466.66|469.27|466.47|469.46|466.66|469.27|466.47|0
1643081180000|2022-01-25 03:26:20|469.46|466.66|469.18|466.38|469.46|466.66|469.18|466.38|0
1643081190000|2022-01-25 03:26:30|469.08|466.28|469.46|466.66|469.46|466.66|469.08|466.28|0
1643081200000|2022-01-25 03:26:40|469.75|466.95|470.03|467.23|470.03|467.23|469.75|466.95|0
1643081210000|2022-01-25 03:26:50|470.61|467.81|470.61|467.81|470.61|467.81|470.42|467.62|0
1643081220000|2022-01-25 03:27:00|470.42|467.62|470.22|467.42|470.42|467.62|470.22|467.42|0
1643081230000|2022-01-25 03:27:10|470.03|467.23|469.84|467.04|470.03|467.23|469.75|466.95|0
1643081240000|2022-01-25 03:27:20|469.46|466.66|469.46|466.66|469.46|466.66|469.18|466.38|0
1643081250000|2022-01-25 03:27:30|469.65|466.85|469.65|466.85|469.84|467.04|469.65|466.85|0
1643081260000|2022-01-25 03:27:40|469.46|466.66|469.65|466.85|469.65|466.85|469.46|466.66|0
1643081270000|2022-01-25 03:27:50|469.56|466.76|469.65|466.85|469.65|466.85|469.46|466.66|0
1643081280000|2022-01-25 03:28:00|469.94|467.14|470.22|467.42|470.22|467.42|469.84|467.04|0
1643081290000|2022-01-25 03:28:10|470.32|467.52|469.84|467.04|470.41|467.61|469.84|467.04|0
1643081300000|2022-01-25 03:28:20|470.03|467.23|470.32|467.52|470.32|467.52|470.03|467.23|0
1643081310000|2022-01-25 03:28:30|470.22|467.42|470.41|467.61|470.41|467.61|470.22|467.42|0
1643081320000|2022-01-25 03:28:40|470.61|467.81|470.22|467.42|470.8|468|470.22|467.42|0
1643081330000|2022-01-25 03:28:50|470.03|467.23|470.22|467.42|470.22|467.42|469.84|467.04|0
1643081340000|2022-01-25 03:29:00|470.13|467.33|469.65|466.85|470.13|467.33|469.65|466.85|0
1643081350000|2022-01-25 03:29:10|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1643081360000|2022-01-25 03:29:20|469.65|466.85|469.46|466.66|469.65|466.85|469.46|466.66|0
1643081370000|2022-01-25 03:29:30|469.65|466.85|469.94|467.14|469.94|467.14|469.56|466.76|0
1643081380000|2022-01-25 03:29:40|470.03|467.23|469.94|467.14|470.03|467.23|469.65|466.85|0
1643081390000|2022-01-25 03:29:50|469.84|467.04|469.17|466.37|470.03|467.23|469.17|466.37|0
1643081400000|2022-01-25 03:30:00|469.27|466.47|468.31|465.51|469.27|466.47|468.31|465.51|0
1643081410000|2022-01-25 03:30:10|468.69|465.89|469.07|466.27|469.07|466.27|468.5|465.7|0
1643081420000|2022-01-25 03:30:20|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1643081430000|2022-01-25 03:30:30|469.37|466.57|469.07|466.27|469.37|466.57|469.07|466.27|0
1643081440000|2022-01-25 03:30:40|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1643081450000|2022-01-25 03:30:50|468.79|465.99|468.31|465.51|468.79|465.99|468.31|465.51|0
1643081460000|2022-01-25 03:31:00|468.12|465.32|468.22|465.42|468.22|465.42|468.12|465.32|0
1643081470000|2022-01-25 03:31:10|468.12|465.32|467.93|465.13|468.12|465.32|467.93|465.13|0
1643081480000|2022-01-25 03:31:20|468.12|465.32|467.93|465.13|468.31|465.51|467.93|465.13|0
1643081490000|2022-01-25 03:31:30|467.84|465.04|468.12|465.32|468.12|465.32|467.84|465.04|0
1643081500000|2022-01-25 03:31:40|468.03|465.23|468.03|465.23|468.03|465.23|467.93|465.13|0
1643081510000|2022-01-25 03:31:50|468.12|465.32|468.12|465.32|468.12|465.32|468.12|465.32|0
1643081520000|2022-01-25 03:32:00|468.31|465.51|468.5|465.7|468.5|465.7|468.31|465.51|0
1643081530000|2022-01-25 03:32:10|468.69|465.89|468.88|466.08|469.07|466.27|468.69|465.89|0
1643081540000|2022-01-25 03:32:20|468.98|466.18|469.07|466.27|469.27|466.47|468.98|466.18|0
1643081550000|2022-01-25 03:32:30|469.27|466.47|469.46|466.66|469.46|466.66|469.27|466.47|0
1643081560000|2022-01-25 03:32:40|469.27|466.47|470.03|467.23|470.03|467.23|469.27|466.47|0
1643081570000|2022-01-25 03:32:50|469.84|467.04|469.84|467.04|469.84|467.04|469.56|466.76|0
1643081580000|2022-01-25 03:33:00|469.75|466.95|470.03|467.23|470.03|467.23|469.75|466.95|0
1643081590000|2022-01-25 03:33:10|470.22|467.42|470.99|468.19|471.18|468.38|470.22|467.42|0
1643081600000|2022-01-25 03:33:20|470.8|468|469.84|467.04|470.8|468|469.84|467.04|0
1643081610000|2022-01-25 03:33:30|469.46|466.66|469.07|466.27|469.46|466.66|469.07|466.27|0
1643081620000|2022-01-25 03:33:40|469.17|466.37|469.26|466.46|469.26|466.46|469.17|466.37|0
1643081630000|2022-01-25 03:33:50|469.46|466.66|469.65|466.85|469.84|467.04|469.46|466.66|0
1643081640000|2022-01-25 03:34:00|469.84|467.04|470.6|467.8|470.6|467.8|469.84|467.04|0
1643081650000|2022-01-25 03:34:10|470.22|467.42|470.6|467.8|470.6|467.8|470.22|467.42|0
1643081660000|2022-01-25 03:34:20|470.41|467.61|470.41|467.61|470.51|467.71|470.22|467.42|0
1643081670000|2022-01-25 03:34:30|470.32|467.52|470.22|467.42|470.32|467.52|470.22|467.42|0
1643081680000|2022-01-25 03:34:40|470.32|467.52|470.41|467.61|470.41|467.61|470.32|467.52|0
1643081690000|2022-01-25 03:34:50|470.6|467.8|472.33|469.53|472.33|469.53|470.6|467.8|0
1643081700000|2022-01-25 03:35:00|472.14|469.34|472.14|469.34|472.33|469.53|472.14|469.34|0
1643081710000|2022-01-25 03:35:10|471.95|469.15|471.95|469.15|472.14|469.34|471.95|469.15|0
1643081720000|2022-01-25 03:35:20|472.04|469.24|472.14|469.34|472.14|469.34|471.95|469.15|0
1643081730000|2022-01-25 03:35:30|472.24|469.44|471.09|468.29|472.24|469.44|471.09|468.29|0
1643081740000|2022-01-25 03:35:40|471.18|468.38|471.18|468.38|471.56|468.76|471.18|468.38|0
1643081750000|2022-01-25 03:35:50|471.37|468.57|471.94|469.14|471.94|469.14|471.37|468.57|0
1643081760000|2022-01-25 03:36:00|472.14|469.34|471.94|469.14|472.33|469.53|471.94|469.14|0
1643081770000|2022-01-25 03:36:10|471.56|468.76|471.37|468.57|471.56|468.76|471.37|468.57|0
1643081780000|2022-01-25 03:36:20|471.56|468.76|471.37|468.57|471.56|468.76|471.28|468.48|0
1643081790000|2022-01-25 03:36:30|471.47|468.67|470.99|468.19|471.47|468.67|470.99|468.19|0
1643081800000|2022-01-25 03:36:40|470.41|467.61|470.79|467.99|470.79|467.99|470.41|467.61|0
1643081810000|2022-01-25 03:36:50|470.6|467.8|470.99|468.19|470.99|468.19|470.6|467.8|0
1643081820000|2022-01-25 03:37:00|470.79|467.99|471.56|468.76|471.56|468.76|470.79|467.99|0
1643081830000|2022-01-25 03:37:10|471.75|468.95|471.56|468.76|471.75|468.95|471.56|468.76|0
1643081840000|2022-01-25 03:37:20|471.75|468.95|472.14|469.34|472.14|469.34|471.75|468.95|0
1643081850000|2022-01-25 03:37:30|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1643081860000|2022-01-25 03:37:40|471.75|468.95|471.66|468.86|471.75|468.95|471.66|468.86|0
1643081870000|2022-01-25 03:37:50|471.75|468.95|471.37|468.57|471.75|468.95|471.37|468.57|0
1643081880000|2022-01-25 03:38:00|470.79|467.99|470.99|468.19|471.18|468.38|470.79|467.99|0
1643081890000|2022-01-25 03:38:10|470.79|467.99|470.99|468.19|470.99|468.19|470.79|467.99|0
1643081900000|2022-01-25 03:38:20|470.6|467.8|470.79|467.99|470.79|467.99|470.6|467.8|0
1643081910000|2022-01-25 03:38:30|471.09|468.29|471.09|468.29|471.09|468.29|470.89|468.09|0
1643081920000|2022-01-25 03:38:40|471.47|468.67|471.18|468.38|471.47|468.67|471.18|468.38|0
1643081930000|2022-01-25 03:38:50|470.79|467.99|472.24|469.44|472.24|469.44|470.79|467.99|0
1643081940000|2022-01-25 03:39:00|471.66|468.86|471.47|468.67|471.66|468.86|471.47|468.67|0
1643081950000|2022-01-25 03:39:10|471.66|468.86|471.37|468.57|471.66|468.86|471.37|468.57|0
1643081960000|2022-01-25 03:39:20|471.18|468.38|470.99|468.19|471.18|468.38|470.99|468.19|0
1643081970000|2022-01-25 03:39:30|470.6|467.8|470.41|467.61|470.6|467.8|470.41|467.61|0
1643081980000|2022-01-25 03:39:40|469.55|466.75|469.65|466.85|470.03|467.23|469.55|466.75|0
1643082000000|2022-01-25 03:40:00|469.45|466.65|469.07|466.27|469.45|466.65|468.88|466.08|0
1643082010000|2022-01-25 03:40:10|468.98|466.18|468.69|465.89|468.98|466.18|468.69|465.89|0
1643082020000|2022-01-25 03:40:20|468.88|466.08|468.69|465.89|468.98|466.18|468.69|465.89|0
1643082030000|2022-01-25 03:40:30|468.79|465.99|468.12|465.32|468.79|465.99|468.12|465.32|0
1643082040000|2022-01-25 03:40:40|468.31|465.51|468.69|465.89|468.79|465.99|468.31|465.51|0
1643082050000|2022-01-25 03:40:50|468.88|466.08|468.88|466.08|468.98|466.18|468.88|466.08|0
1643082060000|2022-01-25 03:41:00|468.69|465.89|468.5|465.7|468.88|466.08|468.5|465.7|0
1643082070000|2022-01-25 03:41:10|468.6|465.8|468.5|465.7|468.69|465.89|468.5|465.7|0
1643082080000|2022-01-25 03:41:20|468.31|465.51|468.6|465.8|468.6|465.8|468.12|465.32|0
1643082090000|2022-01-25 03:41:30|468.69|465.89|468.5|465.7|468.69|465.89|468.5|465.7|0
1643082100000|2022-01-25 03:41:40|468.41|465.61|468.31|465.51|468.41|465.61|468.31|465.51|0
1643082110000|2022-01-25 03:41:50|468.88|466.08|468.88|466.08|469.26|466.46|468.88|466.08|0
1643082120000|2022-01-25 03:42:00|468.69|465.89|468.69|465.89|468.79|465.99|468.69|465.89|0
1643082130000|2022-01-25 03:42:10|468.98|466.18|469.07|466.27|469.07|466.27|468.88|466.08|0
1643082140000|2022-01-25 03:42:20|468.98|466.18|468.69|465.89|469.07|466.27|468.69|465.89|0
1643082150000|2022-01-25 03:42:30|468.5|465.7|468.69|465.89|468.69|465.89|468.5|465.7|0
1643082160000|2022-01-25 03:42:40|468.6|465.8|468.69|465.89|468.69|465.89|468.6|465.8|0
1643082170000|2022-01-25 03:42:50|468.5|465.7|467.16|464.36|468.5|465.7|467.16|464.36|0
1643082180000|2022-01-25 03:43:00|466.97|464.17|466.59|463.79|467.16|464.36|466.59|463.79|0
1643082190000|2022-01-25 03:43:10|466.78|463.98|467.07|464.27|467.45|464.65|466.78|463.98|0
1643082200000|2022-01-25 03:43:20|466.97|464.17|467.73|464.93|467.73|464.93|466.97|464.17|0
1643082210000|2022-01-25 03:43:30|468.21|465.41|466.59|463.79|468.21|465.41|466.59|463.79|0
1643082220000|2022-01-25 03:43:40|464.78|461.98|464.49|461.69|464.78|461.98|464.49|461.69|0
1643082230000|2022-01-25 03:43:50|464.87|462.07|465.83|463.03|466.02|463.22|464.87|462.07|0
1643082240000|2022-01-25 03:44:00|465.54|462.74|465.54|462.74|465.73|462.93|465.54|462.74|0
1643082250000|2022-01-25 03:44:10|465.92|463.12|466.21|463.41|466.21|463.41|465.92|463.12|0
1643082260000|2022-01-25 03:44:20|466.02|463.22|466.97|464.17|466.97|464.17|466.02|463.22|0
1643082270000|2022-01-25 03:44:30|467.16|464.36|467.07|464.27|467.16|464.36|466.78|463.98|0
1643082280000|2022-01-25 03:44:40|466.97|464.17|466.78|463.98|467.35|464.55|466.78|463.98|0
1643082290000|2022-01-25 03:44:50|467.07|464.27|467.35|464.55|467.73|464.93|467.07|464.27|0
1643082300000|2022-01-25 03:45:00|467.45|464.65|468.5|465.7|468.5|465.7|467.45|464.65|0
1643082310000|2022-01-25 03:45:10|468.31|465.51|468.5|465.7|468.6|465.8|468.31|465.51|0
1643082320000|2022-01-25 03:45:20|467.92|465.12|468.4|465.6|468.4|465.6|467.92|465.12|0
1643082330000|2022-01-25 03:45:30|468.3|465.5|468.11|465.31|468.3|465.5|467.92|465.12|0
1643082340000|2022-01-25 03:45:40|467.92|465.12|467.83|465.03|468.11|465.31|467.83|465.03|0
1643082350000|2022-01-25 03:45:50|468.11|465.31|468.02|465.22|468.11|465.31|468.02|465.22|0
1643082360000|2022-01-25 03:46:00|468.11|465.31|468.5|465.7|468.6|465.8|468.11|465.31|0
1643082370000|2022-01-25 03:46:10|468.6|465.8|468.6|465.8|468.69|465.89|468.6|465.8|0
1643082380000|2022-01-25 03:46:20|468.69|465.89|468.69|465.89|469.26|466.46|468.69|465.89|0
1643082390000|2022-01-25 03:46:30|468.5|465.7|468.59|465.79|468.59|465.79|468.5|465.7|0
1643082400000|2022-01-25 03:46:40|468.4|465.6|468.4|465.6|468.4|465.6|468.4|465.6|0
1643082410000|2022-01-25 03:46:50|468.5|465.7|469.26|466.46|469.26|466.46|468.5|465.7|0
1643082420000|2022-01-25 03:47:00|469.45|466.65|469.55|466.75|469.55|466.75|469.45|466.65|0
1643082430000|2022-01-25 03:47:10|469.64|466.84|470.03|467.23|470.03|467.23|469.64|466.84|0
1643082440000|2022-01-25 03:47:20|469.83|467.03|469.83|467.03|469.83|467.03|469.64|466.84|0
1643082450000|2022-01-25 03:47:30|470.22|467.42|470.98|468.18|470.98|468.18|470.22|467.42|0
1643082460000|2022-01-25 03:47:40|471.27|468.47|471.56|468.76|471.56|468.76|471.27|468.47|0
1643082470000|2022-01-25 03:47:50|471.27|468.47|471.47|468.67|471.47|468.67|471.27|468.47|0
1643082480000|2022-01-25 03:48:00|471.75|468.95|471.37|468.57|471.75|468.95|471.17|468.37|0
1643082490000|2022-01-25 03:48:10|471.17|468.37|471.56|468.76|471.56|468.76|471.17|468.37|0
1643082500000|2022-01-25 03:48:20|471.37|468.57|470.79|467.99|471.37|468.57|470.79|467.99|0
1643082510000|2022-01-25 03:48:30|470.98|468.18|470.98|468.18|471.17|468.37|470.98|468.18|0
1643082520000|2022-01-25 03:48:40|470.79|467.99|470.41|467.61|470.89|468.09|470.41|467.61|0
1643082530000|2022-01-25 03:48:50|470.32|467.52|470.32|467.52|470.41|467.61|470.32|467.52|0
1643082540000|2022-01-25 03:49:00|470.41|467.61|470.32|467.52|470.79|467.99|470.32|467.52|0
1643082550000|2022-01-25 03:49:10|470.41|467.61|471.08|468.28|471.08|468.28|470.41|467.61|0
1643082560000|2022-01-25 03:49:20|471.36|468.56|471.85|469.05|471.85|469.05|471.36|468.56|0
1643082570000|2022-01-25 03:49:30|471.94|469.14|471.94|469.14|471.94|469.14|471.75|468.95|0
1643082580000|2022-01-25 03:49:40|471.85|469.05|472.32|469.52|472.32|469.52|471.85|469.05|0
1643082590000|2022-01-25 03:49:50|472.13|469.33|471.94|469.14|472.13|469.33|471.94|469.14|0
1643082600000|2022-01-25 03:50:00|471.75|468.95|471.75|468.95|471.75|468.95|471.75|468.95|0
1643082610000|2022-01-25 03:50:10|471.94|469.14|471.75|468.95|472.13|469.33|471.75|468.95|0
1643082620000|2022-01-25 03:50:20|471.56|468.76|471.75|468.95|471.75|468.95|471.56|468.76|0
1643082630000|2022-01-25 03:50:30|471.56|468.76|471.56|468.76|471.56|468.76|471.36|468.56|0
1643082640000|2022-01-25 03:50:40|471.85|469.05|471.85|469.05|471.85|469.05|471.85|469.05|0
1643082650000|2022-01-25 03:50:50|472.04|469.24|471.75|468.95|472.04|469.24|471.75|468.95|0
1643082660000|2022-01-25 03:51:00|472.13|469.33|471.94|469.14|472.13|469.33|471.94|469.14|0
1643082670000|2022-01-25 03:51:10|472.32|469.52|472.51|469.71|472.51|469.71|472.32|469.52|0
1643082680000|2022-01-25 03:51:20|472.32|469.52|471.85|469.05|472.32|469.52|471.85|469.05|0
1643082690000|2022-01-25 03:51:30|471.75|468.95|471.75|468.95|471.75|468.95|471.56|468.76|0
1643082700000|2022-01-25 03:51:40|471.94|469.14|471.85|469.05|471.94|469.14|471.85|469.05|0
1643082710000|2022-01-25 03:51:50|471.94|469.14|471.75|468.95|471.94|469.14|471.75|468.95|0
1643082720000|2022-01-25 03:52:00|471.56|468.76|471.56|468.76|471.66|468.86|471.56|468.76|0
1643082730000|2022-01-25 03:52:10|471.75|468.95|471.94|469.14|471.94|469.14|471.75|468.95|0
1643082740000|2022-01-25 03:52:20|471.56|468.76|471.75|468.95|471.75|468.95|471.56|468.76|0
1643082750000|2022-01-25 03:52:30|471.56|468.76|471.56|468.76|471.56|468.76|471.56|468.76|0
1643082770000|2022-01-25 03:52:50|471.65|468.85|471.65|468.85|471.65|468.85|471.65|468.85|0
1643082780000|2022-01-25 03:53:00|471.75|468.95|471.75|468.95|471.94|469.14|471.75|468.95|0
1643082790000|2022-01-25 03:53:10|471.56|468.76|472.13|469.33|472.13|469.33|471.56|468.76|0
1643082810000|2022-01-25 03:53:30|471.75|468.95|471.75|468.95|471.75|468.95|471.75|468.95|0
1643082830000|2022-01-25 03:53:50|471.85|469.05|471.75|468.95|472.13|469.33|471.75|468.95|0
1643082840000|2022-01-25 03:54:00|471.94|469.14|471.65|468.85|471.94|469.14|471.65|468.85|0
1643082850000|2022-01-25 03:54:10|471.55|468.75|471.55|468.75|471.75|468.95|471.55|468.75|0
1643082860000|2022-01-25 03:54:20|471.75|468.95|471.75|468.95|471.94|469.14|471.75|468.95|0
1643082870000|2022-01-25 03:54:30|471.65|468.85|471.75|468.95|471.85|469.05|471.65|468.85|0
1643082880000|2022-01-25 03:54:40|471.94|469.14|472.04|469.24|472.04|469.24|471.94|469.14|0
1643082890000|2022-01-25 03:54:50|472.13|469.33|472.13|469.33|472.23|469.43|472.13|469.33|0
1643082900000|2022-01-25 03:55:00|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1643082910000|2022-01-25 03:55:10|472.04|469.24|472.04|469.24|472.13|469.33|472.04|469.24|0
1643082920000|2022-01-25 03:55:20|471.94|469.14|471.65|468.85|471.94|469.14|471.55|468.75|0
1643082930000|2022-01-25 03:55:30|471.55|468.75|471.94|469.14|471.94|469.14|471.55|468.75|0
1643082940000|2022-01-25 03:55:40|471.85|469.05|471.75|468.95|471.85|469.05|471.75|468.95|0
1643082950000|2022-01-25 03:55:50|471.55|468.75|471.75|468.95|471.75|468.95|471.55|468.75|0
1643082960000|2022-01-25 03:56:00|471.94|469.14|471.55|468.75|471.94|469.14|471.55|468.75|0
1643082980000|2022-01-25 03:56:20|471.85|469.05|471.75|468.95|471.85|469.05|471.75|468.95|0
1643082990000|2022-01-25 03:56:30|471.55|468.75|471.55|468.75|471.55|468.75|471.55|468.75|0
1643083000000|2022-01-25 03:56:40|471.94|469.14|472.23|469.43|472.23|469.43|471.94|469.14|0
1643083010000|2022-01-25 03:56:50|472.51|469.71|472.32|469.52|472.51|469.71|472.32|469.52|0
1643083020000|2022-01-25 03:57:00|472.51|469.71|472.23|469.43|472.51|469.71|472.23|469.43|0
1643083030000|2022-01-25 03:57:10|472.13|469.33|472.51|469.71|472.51|469.71|472.13|469.33|0
1643083040000|2022-01-25 03:57:20|472.61|469.81|472.61|469.81|472.61|469.81|472.51|469.71|0
1643083050000|2022-01-25 03:57:30|472.7|469.9|472.8|470|472.8|470|472.7|469.9|0
1643083060000|2022-01-25 03:57:40|472.7|469.9|472.32|469.52|472.7|469.9|472.32|469.52|0
1643083070000|2022-01-25 03:57:50|472.13|469.33|472.13|469.33|472.13|469.33|472.13|469.33|0
1643083080000|2022-01-25 03:58:00|472.23|469.43|471.94|469.14|472.23|469.43|471.94|469.14|0
1643083090000|2022-01-25 03:58:10|471.75|468.95|471.75|468.95|471.75|468.95|471.55|468.75|0
1643083100000|2022-01-25 03:58:20|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1643083110000|2022-01-25 03:58:30|472.04|469.24|472.13|469.33|472.13|469.33|472.04|469.24|0
1643083120000|2022-01-25 03:58:40|471.94|469.14|471.74|468.94|471.94|469.14|471.74|468.94|0
1643083130000|2022-01-25 03:58:50|471.55|468.75|471.55|468.75|471.74|468.94|471.55|468.75|0
1643083140000|2022-01-25 03:59:00|471.65|468.85|471.84|469.04|471.84|469.04|471.65|468.85|0
1643083150000|2022-01-25 03:59:10|471.74|468.94|471.74|468.94|471.74|468.94|471.74|468.94|0
1643083160000|2022-01-25 03:59:20|472.04|469.24|472.42|469.62|472.42|469.62|472.04|469.24|0
1643083170000|2022-01-25 03:59:30|472.51|469.71|471.94|469.14|472.51|469.71|471.94|469.14|0
1643083180000|2022-01-25 03:59:40|471.74|468.94|471.55|468.75|471.74|468.94|471.55|468.75|0
1643083190000|2022-01-25 03:59:50|471.84|469.04|471.74|468.94|471.94|469.14|471.74|468.94|0
1643083200000|2022-01-25 04:00:00|471.65|468.85|471.74|468.94|471.94|469.14|471.65|468.85|0
1643083210000|2022-01-25 04:00:10|471.94|469.14|471.74|468.94|471.94|469.14|471.65|468.85|0
1643083220000|2022-01-25 04:00:20|472.13|469.33|472.13|469.33|472.32|469.52|472.13|469.33|0
1643083230000|2022-01-25 04:00:30|472.23|469.43|472.13|469.33|472.23|469.43|472.13|469.33|0
1643083240000|2022-01-25 04:00:40|472.32|469.52|472.42|469.62|472.42|469.62|472.32|469.52|0
1643083250000|2022-01-25 04:00:50|472.51|469.71|472.23|469.43|472.51|469.71|472.23|469.43|0
1643083260000|2022-01-25 04:01:00|472.13|469.33|472.51|469.71|472.51|469.71|472.13|469.33|0
1643083270000|2022-01-25 04:01:10|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1643083280000|2022-01-25 04:01:20|473.09|470.29|473.09|470.29|473.09|470.29|473.09|470.29|0
1643083290000|2022-01-25 04:01:30|472.89|470.09|472.89|470.09|472.89|470.09|472.89|470.09|0
1643083300000|2022-01-25 04:01:40|473.09|470.29|472.7|469.9|473.09|470.29|472.7|469.9|0
1643083310000|2022-01-25 04:01:50|472.51|469.71|472.51|469.71|472.51|469.71|472.32|469.52|0
1643083320000|2022-01-25 04:02:00|472.13|469.33|472.13|469.33|472.13|469.33|471.74|468.94|0
1643083330000|2022-01-25 04:02:10|472.23|469.43|472.23|469.43|472.23|469.43|472.23|469.43|0
1643083340000|2022-01-25 04:02:20|471.74|468.94|471.94|469.14|472.13|469.33|471.74|468.94|0
1643083350000|2022-01-25 04:02:30|472.13|469.33|472.13|469.33|472.13|469.33|472.13|469.33|0
1643083360000|2022-01-25 04:02:40|472.99|470.19|472.8|470|472.99|470.19|472.8|470|0
1643083370000|2022-01-25 04:02:50|472.89|470.09|472.89|470.09|473.09|470.29|472.89|470.09|0
1643083380000|2022-01-25 04:03:00|472.7|469.9|472.7|469.9|472.89|470.09|472.7|469.9|0
1643083390000|2022-01-25 04:03:10|472.89|470.09|472.8|470|472.89|470.09|472.8|470|0
1643083400000|2022-01-25 04:03:20|472.7|469.9|472.7|469.9|472.7|469.9|472.51|469.71|0
1643083410000|2022-01-25 04:03:30|472.51|469.71|472.32|469.52|472.7|469.9|472.32|469.52|0
1643083420000|2022-01-25 04:03:40|472.13|469.33|472.32|469.52|472.32|469.52|472.13|469.33|0
1643083430000|2022-01-25 04:03:50|471.93|469.13|471.74|468.94|471.93|469.13|471.74|468.94|0
1643083440000|2022-01-25 04:04:00|471.84|469.04|471.55|468.75|471.84|469.04|471.55|468.75|0
1643083450000|2022-01-25 04:04:10|471.74|468.94|472.7|469.9|472.7|469.9|471.74|468.94|0
1643083460000|2022-01-25 04:04:20|473.09|470.29|472.89|470.09|473.09|470.29|472.89|470.09|0
1643083470000|2022-01-25 04:04:30|473.09|470.29|473.09|470.29|473.09|470.29|473.09|470.29|0
1643083510000|2022-01-25 04:05:10|472.89|470.09|472.7|469.9|472.89|470.09|472.7|469.9|0
1643083520000|2022-01-25 04:05:20|472.89|470.09|473.09|470.29|473.09|470.29|472.89|470.09|0
1643083550000|2022-01-25 04:05:50|472.99|470.19|473.09|470.29|473.09|470.29|472.99|470.19|0
1643083560000|2022-01-25 04:06:00|472.89|470.09|472.89|470.09|472.89|470.09|472.89|470.09|0
1643083580000|2022-01-25 04:06:20|472.51|469.71|472.32|469.52|472.7|469.9|472.32|469.52|0
1643083590000|2022-01-25 04:06:30|472.51|469.71|472.51|469.71|472.51|469.71|472.51|469.71|0
1643083600000|2022-01-25 04:06:40|472.7|469.9|472.89|470.09|472.89|470.09|472.7|469.9|0
1643083610000|2022-01-25 04:06:50|473.08|470.28|473.47|470.67|473.47|470.67|473.08|470.28|0
1643083620000|2022-01-25 04:07:00|473.28|470.48|473.47|470.67|473.47|470.67|473.28|470.48|0
1643083630000|2022-01-25 04:07:10|473.28|470.48|472.99|470.19|473.28|470.48|472.99|470.19|0
1643083640000|2022-01-25 04:07:20|473.28|470.48|472.89|470.09|473.28|470.48|472.89|470.09|0
1643083650000|2022-01-25 04:07:30|472.7|469.9|472.7|469.9|472.7|469.9|472.51|469.71|0
1643083660000|2022-01-25 04:07:40|472.89|470.09|472.89|470.09|472.89|470.09|472.89|470.09|0
1643083670000|2022-01-25 04:07:50|472.7|469.9|472.51|469.71|472.7|469.9|472.51|469.71|0
1643083680000|2022-01-25 04:08:00|472.32|469.52|472.51|469.71|472.7|469.9|472.32|469.52|0
1643083690000|2022-01-25 04:08:10|473.08|470.28|472.89|470.09|473.08|470.28|472.89|470.09|0
1643083700000|2022-01-25 04:08:20|472.51|469.71|471.55|468.75|472.51|469.71|471.55|468.75|0
1643083710000|2022-01-25 04:08:30|470.97|468.17|470.4|467.6|470.97|468.17|470.21|467.41|0
1643083720000|2022-01-25 04:08:40|470.21|467.41|470.69|467.89|470.78|467.98|469.83|467.03|0
1643083730000|2022-01-25 04:08:50|470.59|467.79|470.5|467.7|470.59|467.79|470.21|467.41|0
1643083740000|2022-01-25 04:09:00|470.59|467.79|470.5|467.7|470.59|467.79|470.4|467.6|0
1643083750000|2022-01-25 04:09:10|470.69|467.89|470.4|467.6|470.69|467.89|470.4|467.6|0
1643083760000|2022-01-25 04:09:20|470.02|467.22|469.63|466.83|470.02|467.22|469.63|466.83|0
1643083770000|2022-01-25 04:09:30|469.83|467.03|469.06|466.26|469.83|467.03|468.78|465.98|0
1643083780000|2022-01-25 04:09:40|469.25|466.45|469.25|466.45|469.35|466.55|469.25|466.45|0
1643083790000|2022-01-25 04:09:50|469.35|466.55|469.25|466.45|469.35|466.55|469.25|466.45|0
1643083800000|2022-01-25 04:10:00|469.06|466.26|469.35|466.55|469.35|466.55|469.06|466.26|0
1643083810000|2022-01-25 04:10:10|469.63|466.83|470.02|467.22|470.02|467.22|469.63|466.83|0
1643083820000|2022-01-25 04:10:20|470.21|467.41|470.21|467.41|470.5|467.7|470.21|467.41|0
1643083830000|2022-01-25 04:10:30|470.5|467.7|469.83|467.03|470.5|467.7|469.83|467.03|0
1643083840000|2022-01-25 04:10:40|470.02|467.22|469.83|467.03|470.02|467.22|469.83|467.03|0
1643083850000|2022-01-25 04:10:50|469.25|466.45|469.25|466.45|469.25|466.45|469.25|466.45|0
1643083860000|2022-01-25 04:11:00|469.44|466.64|469.63|466.83|469.82|467.02|469.44|466.64|0
1643083870000|2022-01-25 04:11:10|469.92|467.12|469.82|467.02|469.92|467.12|469.82|467.02|0
1643083880000|2022-01-25 04:11:20|469.92|467.12|469.92|467.12|469.92|467.12|469.92|467.12|0
1643083890000|2022-01-25 04:11:30|470.31|467.51|470.31|467.51|470.31|467.51|470.21|467.41|0
1643083900000|2022-01-25 04:11:40|470.21|467.41|470.5|467.7|470.5|467.7|470.21|467.41|0
1643083910000|2022-01-25 04:11:50|470.4|467.6|470.59|467.79|470.59|467.79|470.4|467.6|0
1643083920000|2022-01-25 04:12:00|470.69|467.89|470.78|467.98|470.97|468.17|470.69|467.89|0
1643083930000|2022-01-25 04:12:10|470.59|467.79|470.88|468.08|470.88|468.08|470.59|467.79|0
1643083940000|2022-01-25 04:12:20|470.78|467.98|470.69|467.89|471.07|468.27|470.69|467.89|0
1643083950000|2022-01-25 04:12:30|470.78|467.98|470.02|467.22|470.78|467.98|470.02|467.22|0
1643083960000|2022-01-25 04:12:40|470.21|467.41|469.73|466.93|470.21|467.41|469.63|466.83|0
1643083970000|2022-01-25 04:12:50|469.82|467.02|470.69|467.89|470.69|467.89|469.82|467.02|0
1643083980000|2022-01-25 04:13:00|470.31|467.51|470.21|467.41|470.31|467.51|470.21|467.41|0
1643083990000|2022-01-25 04:13:10|470.4|467.6|470.4|467.6|470.59|467.79|470.4|467.6|0
1643084000000|2022-01-25 04:13:20|470.59|467.79|470.59|467.79|470.59|467.79|470.21|467.41|0
1643084010000|2022-01-25 04:13:30|470.69|467.89|471.16|468.36|471.16|468.36|470.69|467.89|0
1643084020000|2022-01-25 04:13:40|470.78|467.98|470.88|468.08|470.97|468.17|470.78|467.98|0
1643084030000|2022-01-25 04:13:50|471.26|468.46|471.55|468.75|471.55|468.75|471.16|468.36|0
1643084040000|2022-01-25 04:14:00|471.36|468.56|471.16|468.36|471.36|468.56|471.16|468.36|0
1643084050000|2022-01-25 04:14:10|471.55|468.75|471.36|468.56|471.55|468.75|471.26|468.46|0
1643084060000|2022-01-25 04:14:20|471.55|468.75|471.46|468.66|471.55|468.75|471.36|468.56|0
1643084070000|2022-01-25 04:14:30|471.84|469.04|472.12|469.32|472.12|469.32|471.84|469.04|0
1643084080000|2022-01-25 04:14:40|471.74|468.94|471.74|468.94|471.74|468.94|471.55|468.75|0
1643084100000|2022-01-25 04:15:00|471.93|469.13|471.93|469.13|471.93|469.13|471.74|468.94|0
1643084110000|2022-01-25 04:15:10|472.12|469.32|471.55|468.75|472.12|469.32|471.55|468.75|0
1643084120000|2022-01-25 04:15:20|471.36|468.56|471.36|468.56|471.46|468.66|471.36|468.56|0
1643084130000|2022-01-25 04:15:30|471.16|468.36|471.16|468.36|471.16|468.36|471.16|468.36|0
1643084150000|2022-01-25 04:15:50|470.78|467.98|469.63|466.83|470.78|467.98|469.63|466.83|0
1643084160000|2022-01-25 04:16:00|469.06|466.26|469.06|466.26|469.25|466.45|468.87|466.07|0
1643084170000|2022-01-25 04:16:10|468.78|465.98|468.68|465.88|468.97|466.17|468.68|465.88|0
1643084180000|2022-01-25 04:16:20|468.78|465.98|468.68|465.88|468.78|465.98|468.48|465.68|0
1643084200000|2022-01-25 04:16:40|468.97|466.17|468.97|466.17|468.97|466.17|468.58|465.78|0
1643084210000|2022-01-25 04:16:50|469.44|466.64|469.44|466.64|469.54|466.74|469.25|466.45|0
1643084220000|2022-01-25 04:17:00|469.25|466.45|469.73|466.93|469.73|466.93|469.25|466.45|0
1643084230000|2022-01-25 04:17:10|469.82|467.02|469.44|466.64|469.82|467.02|469.44|466.64|0
1643084240000|2022-01-25 04:17:20|468.68|465.88|468.87|466.07|468.87|466.07|468.68|465.88|0
1643084250000|2022-01-25 04:17:30|468.77|465.97|468.48|465.68|468.77|465.97|468.48|465.68|0
1643084260000|2022-01-25 04:17:40|468.68|465.88|469.16|466.36|469.16|466.36|468.68|465.88|0
1643084270000|2022-01-25 04:17:50|469.25|466.45|469.35|466.55|469.44|466.64|469.25|466.45|0
1643084280000|2022-01-25 04:18:00|469.44|466.64|469.44|466.64|469.44|466.64|469.25|466.45|0
1643084290000|2022-01-25 04:18:10|469.54|466.74|469.44|466.64|469.54|466.74|469.25|466.45|0
1643084300000|2022-01-25 04:18:20|469.63|466.83|470.21|467.41|470.21|467.41|469.63|466.83|0
1643084310000|2022-01-25 04:18:30|470.3|467.5|470.2|467.4|470.3|467.5|470.2|467.4|0
1643084320000|2022-01-25 04:18:40|470.3|467.5|470.3|467.5|470.3|467.5|470.2|467.4|0
1643084330000|2022-01-25 04:18:50|470.59|467.79|470.5|467.7|470.69|467.89|470.4|467.6|0
1643084340000|2022-01-25 04:19:00|470.2|467.4|470.2|467.4|470.2|467.4|470.01|467.21|0
1643084350000|2022-01-25 04:19:10|470.3|467.5|470.5|467.7|470.5|467.7|470.3|467.5|0
1643084360000|2022-01-25 04:19:20|470.59|467.79|470.59|467.79|470.59|467.79|470.59|467.79|0
1643084370000|2022-01-25 04:19:30|470.2|467.4|470.5|467.7|470.5|467.7|470.2|467.4|0
1643084380000|2022-01-25 04:19:40|470.59|467.79|470.59|467.79|470.59|467.79|470.59|467.79|0
1643084390000|2022-01-25 04:19:50|470.4|467.6|470.4|467.6|470.5|467.7|470.4|467.6|0
1643084400000|2022-01-25 04:20:00|470.5|467.7|470.4|467.6|470.5|467.7|470.4|467.6|0
1643084410000|2022-01-25 04:20:10|470.2|467.4|470.59|467.79|470.59|467.79|470.2|467.4|0
1643084430000|2022-01-25 04:20:30|470.5|467.7|470.88|468.08|470.88|468.08|470.4|467.6|0
1643084440000|2022-01-25 04:20:40|471.35|468.55|471.35|468.55|471.55|468.75|471.35|468.55|0
1643084450000|2022-01-25 04:20:50|471.45|468.65|471.74|468.94|471.74|468.94|471.45|468.65|0
1643084460000|2022-01-25 04:21:00|471.45|468.65|471.35|468.55|471.64|468.84|471.35|468.55|0
1643084470000|2022-01-25 04:21:10|471.16|468.36|471.35|468.55|471.35|468.55|471.16|468.36|0
1643084480000|2022-01-25 04:21:20|471.45|468.65|470.69|467.89|471.45|468.65|470.69|467.89|0
1643084490000|2022-01-25 04:21:30|470.78|467.98|470.78|467.98|470.78|467.98|470.78|467.98|0
1643084500000|2022-01-25 04:21:40|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1643084510000|2022-01-25 04:21:50|470.59|467.79|470.2|467.4|470.59|467.79|470.2|467.4|0
1643084520000|2022-01-25 04:22:00|470.4|467.6|470.2|467.4|470.4|467.6|470.01|467.21|0
1643084530000|2022-01-25 04:22:10|470.01|467.21|470.01|467.21|470.11|467.31|470.01|467.21|0
1643084540000|2022-01-25 04:22:20|469.92|467.12|470.39|467.59|470.4|467.6|469.92|467.12|0
1643084550000|2022-01-25 04:22:30|470.69|467.89|470.88|468.08|470.88|468.08|470.69|467.89|0
1643084560000|2022-01-25 04:22:40|470.78|467.98|470.97|468.17|471.07|468.27|470.78|467.98|0
1643084570000|2022-01-25 04:22:50|471.07|468.27|470.78|467.98|471.07|468.27|470.78|467.98|0
1643084580000|2022-01-25 04:23:00|470.97|468.17|470.97|468.17|470.97|468.17|470.78|467.98|0
1643084590000|2022-01-25 04:23:10|470.88|468.08|470.69|467.89|470.88|468.08|470.59|467.79|0
1643084600000|2022-01-25 04:23:20|470.78|467.98|470.88|468.08|470.88|468.08|470.78|467.98|0
1643084610000|2022-01-25 04:23:30|470.97|468.17|470.88|468.08|470.97|468.17|470.88|468.08|0
1643084620000|2022-01-25 04:23:40|470.97|468.17|470.59|467.79|470.97|468.17|470.59|467.79|0
1643084630000|2022-01-25 04:23:50|470.39|467.59|470.2|467.4|470.39|467.59|470.2|467.4|0
1643084640000|2022-01-25 04:24:00|470.3|467.5|470.3|467.5|470.49|467.69|470.2|467.4|0
1643084650000|2022-01-25 04:24:10|470.49|467.69|470.59|467.79|470.59|467.79|470.39|467.59|0
1643084660000|2022-01-25 04:24:20|470.49|467.69|470.78|467.98|470.78|467.98|470.49|467.69|0
1643084670000|2022-01-25 04:24:30|470.88|468.08|471.07|468.27|471.07|468.27|470.78|467.98|0
1643084680000|2022-01-25 04:24:40|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1643084690000|2022-01-25 04:24:50|470.88|468.08|470.97|468.17|470.97|468.17|470.88|468.08|0
1643084700000|2022-01-25 04:25:00|471.16|468.36|471.16|468.36|471.16|468.36|471.16|468.36|0
1643084710000|2022-01-25 04:25:10|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1643084720000|2022-01-25 04:25:20|471.16|468.36|470.78|467.98|471.16|468.36|470.78|467.98|0
1643084730000|2022-01-25 04:25:30|470.39|467.59|470.68|467.88|470.68|467.88|470.39|467.59|0
1643084740000|2022-01-25 04:25:40|470.59|467.79|470.78|467.98|470.78|467.98|470.59|467.79|0
1643084750000|2022-01-25 04:25:50|470.68|467.88|470.68|467.88|470.68|467.88|470.59|467.79|0
1643084760000|2022-01-25 04:26:00|470.59|467.79|470.78|467.98|470.78|467.98|470.59|467.79|0
1643084770000|2022-01-25 04:26:10|470.59|467.79|470.97|468.17|471.07|468.27|470.59|467.79|0
1643084780000|2022-01-25 04:26:20|471.07|468.27|470.2|467.4|471.07|468.27|470.2|467.4|0
1643084790000|2022-01-25 04:26:30|470.49|467.69|470.2|467.4|470.58|467.78|470.2|467.4|0
1643084810000|2022-01-25 04:26:50|470.39|467.59|470.58|467.78|470.58|467.78|470.2|467.4|0
1643084820000|2022-01-25 04:27:00|470.39|467.59|470.2|467.4|470.39|467.59|470.2|467.4|0
1643084830000|2022-01-25 04:27:10|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1643084840000|2022-01-25 04:27:20|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1643084850000|2022-01-25 04:27:30|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1643084860000|2022-01-25 04:27:40|470.58|467.78|470.78|467.98|470.78|467.98|470.58|467.78|0
1643084870000|2022-01-25 04:27:50|470.58|467.78|470.2|467.4|470.58|467.78|470.2|467.4|0
1643084880000|2022-01-25 04:28:00|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1643084890000|2022-01-25 04:28:10|470.58|467.78|470.3|467.5|470.58|467.78|470.2|467.4|0
1643084900000|2022-01-25 04:28:20|470.39|467.59|470.39|467.59|470.49|467.69|470.39|467.59|0
1643084910000|2022-01-25 04:28:30|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1643084970000|2022-01-25 04:29:30|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1643084980000|2022-01-25 04:29:40|470.2|467.4|471.16|468.36|471.16|468.36|470.2|467.4|0
1643085000000|2022-01-25 04:30:00|471.35|468.55|471.16|468.36|471.35|468.55|471.16|468.36|0
1643085010000|2022-01-25 04:30:10|470.97|468.17|470.78|467.98|470.97|468.17|470.78|467.98|0
1643085020000|2022-01-25 04:30:20|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1643085030000|2022-01-25 04:30:30|470.78|467.98|470.58|467.78|470.78|467.98|470.58|467.78|0
1643085040000|2022-01-25 04:30:40|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1643085050000|2022-01-25 04:30:50|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1643085070000|2022-01-25 04:31:10|470.58|467.78|470.58|467.78|470.58|467.78|470.58|467.78|0
1643085080000|2022-01-25 04:31:20|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1643085100000|2022-01-25 04:31:40|470.58|467.78|470.58|467.78|470.97|468.17|470.58|467.78|0
1643085110000|2022-01-25 04:31:50|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1643085120000|2022-01-25 04:32:00|470.58|467.78|470.58|467.78|470.58|467.78|470.58|467.78|0
1643085130000|2022-01-25 04:32:10|470.77|467.97|470.58|467.78|470.77|467.97|470.58|467.78|0
1643085140000|2022-01-25 04:32:20|470.77|467.97|470.97|468.17|470.97|468.17|470.77|467.97|0
1643085150000|2022-01-25 04:32:30|470.77|467.97|470.97|468.17|470.97|468.17|470.77|467.97|0
1643085160000|2022-01-25 04:32:40|471.35|468.55|471.54|468.74|471.54|468.74|471.35|468.55|0
1643085170000|2022-01-25 04:32:50|471.35|468.55|471.16|468.36|471.35|468.55|471.16|468.36|0
1643085180000|2022-01-25 04:33:00|471.26|468.46|471.54|468.74|471.54|468.74|471.26|468.46|0
1643085190000|2022-01-25 04:33:10|471.45|468.65|471.54|468.74|471.54|468.74|471.45|468.65|0
1643085200000|2022-01-25 04:33:20|471.73|468.93|472.31|469.51|472.31|469.51|471.73|468.93|0
1643085210000|2022-01-25 04:33:30|471.92|469.12|472.12|469.32|472.12|469.32|471.92|469.12|0
1643085220000|2022-01-25 04:33:40|472.22|469.42|472.88|470.08|472.88|470.08|472.12|469.32|0
1643085230000|2022-01-25 04:33:50|473.08|470.28|472.98|470.18|473.08|470.28|472.88|470.08|0
1643085240000|2022-01-25 04:34:00|472.88|470.08|473.07|470.27|473.07|470.27|472.88|470.08|0
1643085270000|2022-01-25 04:34:30|473.27|470.47|474.42|471.62|475|472.2|473.27|470.47|0
1643085280000|2022-01-25 04:34:40|474.8|472|475.77|472.97|475.77|472.97|474.8|472|0
1643085290000|2022-01-25 04:34:50|475.57|472.77|475.57|472.77|475.77|472.97|475.57|472.77|0
1643085300000|2022-01-25 04:35:00|476.34|473.54|476.34|473.54|476.54|473.74|476.15|473.35|0
1643085310000|2022-01-25 04:35:10|476.54|473.74|476.34|473.54|476.54|473.74|476.34|473.54|0
1643085320000|2022-01-25 04:35:20|475.96|473.16|475.57|472.77|475.96|473.16|475.57|472.77|0
1643085330000|2022-01-25 04:35:30|475.38|472.58|475.38|472.58|475.38|472.58|475.38|472.58|0
1643085340000|2022-01-25 04:35:40|475.29|472.49|475.19|472.39|475.29|472.49|475.19|472.39|0
1643085350000|2022-01-25 04:35:50|475.57|472.77|475.29|472.49|475.57|472.77|475.29|472.49|0
1643085360000|2022-01-25 04:36:00|475.48|472.68|475.48|472.68|475.48|472.68|475.19|472.39|0
1643085370000|2022-01-25 04:36:10|475.67|472.87|475.38|472.58|475.67|472.87|475.38|472.58|0
1643085380000|2022-01-25 04:36:20|475.57|472.77|475.38|472.58|475.57|472.77|475.38|472.58|0
1643085390000|2022-01-25 04:36:30|475.19|472.39|475.57|472.77|475.57|472.77|475.19|472.39|0
1643085400000|2022-01-25 04:36:40|475.96|473.16|476.25|473.45|476.25|473.45|475.96|473.16|0
1643085410000|2022-01-25 04:36:50|476.34|473.54|476.92|474.12|476.92|474.12|476.34|473.54|0
1643085420000|2022-01-25 04:37:00|477.5|474.7|476.34|473.54|477.5|474.7|476.34|473.54|0
1643085430000|2022-01-25 04:37:10|476.54|473.74|476.54|473.74|476.83|474.03|476.54|473.74|0
1643085440000|2022-01-25 04:37:20|476.83|474.03|476.83|474.03|476.83|474.03|476.73|473.93|0
1643085450000|2022-01-25 04:37:30|476.92|474.12|477.31|474.51|477.31|474.51|476.92|474.12|0
1643085460000|2022-01-25 04:37:40|477.21|474.41|477.5|474.7|477.5|474.7|477.11|474.31|0
1643085470000|2022-01-25 04:37:50|477.31|474.51|477.69|474.89|477.69|474.89|477.11|474.31|0
1643085480000|2022-01-25 04:38:00|477.31|474.51|477.6|474.8|477.6|474.8|477.31|474.51|0
1643085490000|2022-01-25 04:38:10|477.5|474.7|478.18|475.38|478.18|475.38|477.5|474.7|0
1643085500000|2022-01-25 04:38:20|478.27|475.47|477.89|475.09|478.27|475.47|477.69|474.89|0
1643085510000|2022-01-25 04:38:30|477.79|474.99|477.5|474.7|477.79|474.99|477.5|474.7|0
1643085520000|2022-01-25 04:38:40|477.31|474.51|476.73|473.93|477.31|474.51|476.73|473.93|0
1643085530000|2022-01-25 04:38:50|477.41|474.61|477.31|474.51|477.5|474.7|477.31|474.51|0
1643085540000|2022-01-25 04:39:00|477.5|474.7|477.89|475.09|478.27|475.47|477.5|474.7|0
1643085550000|2022-01-25 04:39:10|477.69|474.89|477.99|475.19|478.08|475.28|477.69|474.89|0
1643085560000|2022-01-25 04:39:20|477.89|475.09|477.5|474.7|477.89|475.09|477.5|474.7|0
1643085570000|2022-01-25 04:39:30|477.31|474.51|477.5|474.7|477.5|474.7|477.31|474.51|0
1643085580000|2022-01-25 04:39:40|477.69|474.89|477.69|474.89|477.79|474.99|477.69|474.89|0
1643085590000|2022-01-25 04:39:50|477.79|474.99|477.69|474.89|477.99|475.19|477.69|474.89|0
1643085600000|2022-01-25 04:40:00|477.5|474.7|478.08|475.28|478.08|475.28|477.5|474.7|0
1643085610000|2022-01-25 04:40:10|478.85|476.05|478.95|476.15|479.62|476.82|478.85|476.05|0
1643085620000|2022-01-25 04:40:20|479.24|476.44|479.04|476.24|479.24|476.44|478.66|475.86|0
1643085630000|2022-01-25 04:40:30|478.85|476.05|478.46|475.66|478.85|476.05|478.46|475.66|0
1643085640000|2022-01-25 04:40:40|478.56|475.76|478.76|475.96|478.85|476.05|478.56|475.76|0
1643085650000|2022-01-25 04:40:50|479.04|476.24|478.85|476.05|479.04|476.24|478.76|475.96|0
1643085660000|2022-01-25 04:41:00|479.04|476.24|479.04|476.24|479.43|476.63|479.04|476.24|0
1643085670000|2022-01-25 04:41:10|478.95|476.15|477.88|475.08|479.04|476.24|477.88|475.08|0
1643085680000|2022-01-25 04:41:20|477.5|474.7|478.46|475.66|478.46|475.66|477.5|474.7|0
1643085690000|2022-01-25 04:41:30|478.66|475.86|479.04|476.24|479.04|476.24|478.66|475.86|0
1643085700000|2022-01-25 04:41:40|478.85|476.05|479.43|476.63|479.82|477.02|478.85|476.05|0
1643085710000|2022-01-25 04:41:50|479.62|476.82|479.82|477.02|479.82|477.02|479.53|476.73|0
1643085720000|2022-01-25 04:42:00|479.62|476.82|479.82|477.02|479.82|477.02|479.62|476.82|0
1643085730000|2022-01-25 04:42:10|479.62|476.82|478.85|476.05|479.62|476.82|478.85|476.05|0
1643085750000|2022-01-25 04:42:30|478.66|475.86|478.76|475.96|478.76|475.96|478.66|475.86|0
1643085760000|2022-01-25 04:42:40|478.85|476.05|478.85|476.05|478.85|476.05|478.85|476.05|0
1643085770000|2022-01-25 04:42:50|478.66|475.86|478.56|475.76|478.66|475.86|478.46|475.66|0
1643085780000|2022-01-25 04:43:00|478.37|475.57|478.27|475.47|478.56|475.76|478.27|475.47|0
1643085790000|2022-01-25 04:43:10|478.46|475.66|478.66|475.86|478.66|475.86|478.37|475.57|0
1643085800000|2022-01-25 04:43:20|478.85|476.05|478.76|475.96|478.85|476.05|478.76|475.96|0
1643085810000|2022-01-25 04:43:30|478.56|475.76|479.14|476.34|479.14|476.34|478.56|475.76|0
1643085820000|2022-01-25 04:43:40|479.04|476.24|478.66|475.86|479.04|476.24|478.66|475.86|0
1643085830000|2022-01-25 04:43:50|478.56|475.76|478.95|476.15|478.95|476.15|478.27|475.47|0
1643085840000|2022-01-25 04:44:00|478.85|476.05|480.11|477.31|480.59|477.79|478.85|476.05|0
1643085850000|2022-01-25 04:44:10|479.81|477.01|479.72|476.92|479.81|477.01|479.72|476.92|0
1643085860000|2022-01-25 04:44:20|479.43|476.63|479.23|476.43|479.62|476.82|479.23|476.43|0
1643085870000|2022-01-25 04:44:30|479.04|476.24|478.56|475.76|479.04|476.24|478.46|475.66|0
1643085880000|2022-01-25 04:44:40|478.46|475.66|478.66|475.86|478.66|475.86|478.37|475.57|0
1643085890000|2022-01-25 04:44:50|478.56|475.76|478.37|475.57|478.56|475.76|478.37|475.57|0
1643085900000|2022-01-25 04:45:00|478.46|475.66|479.04|476.24|479.34|476.54|478.46|475.66|0
1643085910000|2022-01-25 04:45:10|479.43|476.63|479.34|476.54|479.43|476.63|479.34|476.54|0
1643085920000|2022-01-25 04:45:20|479.14|476.34|478.46|475.66|479.14|476.34|478.46|475.66|0
1643085930000|2022-01-25 04:45:30|478.66|475.86|477.88|475.08|478.66|475.86|477.88|475.08|0
1643085940000|2022-01-25 04:45:40|477.5|474.7|477.6|474.8|477.6|474.8|477.5|474.7|0
1643085950000|2022-01-25 04:45:50|477.5|474.7|477.69|474.89|477.69|474.89|477.5|474.7|0
1643085960000|2022-01-25 04:46:00|477.79|474.99|477.4|474.6|477.79|474.99|477.4|474.6|0
1643085970000|2022-01-25 04:46:10|477.3|474.5|477.5|474.7|477.5|474.7|477.3|474.5|0
1643085980000|2022-01-25 04:46:20|477.3|474.5|477.3|474.5|477.3|474.5|477.3|474.5|0
1643085990000|2022-01-25 04:46:30|477.5|474.7|477.69|474.89|477.69|474.89|477.5|474.7|0
1643086000000|2022-01-25 04:46:40|477.79|474.99|477.79|474.99|477.88|475.08|477.69|474.89|0
1643086010000|2022-01-25 04:46:50|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1643086020000|2022-01-25 04:47:00|478.08|475.28|478.37|475.57|478.37|475.57|478.08|475.28|0
1643086030000|2022-01-25 04:47:10|478.46|475.66|478.27|475.47|478.46|475.66|478.27|475.47|0
1643086040000|2022-01-25 04:47:20|478.46|475.66|478.65|475.85|478.65|475.85|478.46|475.66|0
1643086050000|2022-01-25 04:47:30|478.46|475.66|478.85|476.05|478.85|476.05|478.46|475.66|0
1643086060000|2022-01-25 04:47:40|478.75|475.95|478.95|476.15|478.95|476.15|478.75|475.95|0
1643086070000|2022-01-25 04:47:50|478.85|476.05|478.85|476.05|479.04|476.24|478.85|476.05|0
1643086080000|2022-01-25 04:48:00|479.04|476.24|478.95|476.15|479.04|476.24|478.85|476.05|0
1643086090000|2022-01-25 04:48:10|478.85|476.05|478.65|475.85|478.85|476.05|478.65|475.85|0
1643086100000|2022-01-25 04:48:20|477.88|475.08|477.21|474.41|477.98|475.18|477.21|474.41|0
1643086110000|2022-01-25 04:48:30|477.4|474.6|477.3|474.5|477.4|474.6|477.3|474.5|0
1643086120000|2022-01-25 04:48:40|477.4|474.6|477.3|474.5|477.4|474.6|477.3|474.5|0
1643086130000|2022-01-25 04:48:50|477.11|474.31|477.11|474.31|477.11|474.31|477.11|474.31|0
1643086140000|2022-01-25 04:49:00|477.3|474.5|477.3|474.5|477.4|474.6|477.3|474.5|0
1643086150000|2022-01-25 04:49:10|477.11|474.31|477.3|474.5|477.3|474.5|477.11|474.31|0
1643086160000|2022-01-25 04:49:20|477.11|474.31|477.11|474.31|477.11|474.31|476.92|474.12|0
1643086170000|2022-01-25 04:49:30|477.3|474.5|477.11|474.31|477.3|474.5|477.11|474.31|0
1643086180000|2022-01-25 04:49:40|477.5|474.7|477.5|474.7|477.6|474.8|477.5|474.7|0
1643086190000|2022-01-25 04:49:50|477.69|474.89|477.88|475.08|477.88|475.08|477.69|474.89|0
1643086200000|2022-01-25 04:50:00|477.79|474.99|477.88|475.08|477.88|475.08|477.69|474.89|0
1643086210000|2022-01-25 04:50:10|477.69|474.89|477.6|474.8|477.69|474.89|477.5|474.7|0
1643086220000|2022-01-25 04:50:20|477.69|474.89|477.88|475.08|477.88|475.08|477.69|474.89|0
1643086230000|2022-01-25 04:50:30|477.79|474.99|478.37|475.57|478.37|475.57|477.79|474.99|0
1643086240000|2022-01-25 04:50:40|478.27|475.47|478.27|475.47|478.46|475.66|478.27|475.47|0
1643086250000|2022-01-25 04:50:50|478.07|475.27|478.07|475.27|478.07|475.27|477.88|475.08|0
1643086260000|2022-01-25 04:51:00|478.27|475.47|478.46|475.66|478.46|475.66|478.27|475.47|0
1643086270000|2022-01-25 04:51:10|478.85|476.05|479.04|476.24|479.04|476.24|478.85|476.05|0
1643086280000|2022-01-25 04:51:20|478.85|476.05|478.65|475.85|478.85|476.05|478.65|475.85|0
1643086290000|2022-01-25 04:51:30|478.85|476.05|479.04|476.24|479.04|476.24|478.85|476.05|0
1643086300000|2022-01-25 04:51:40|479.23|476.43|479.04|476.24|479.33|476.53|479.04|476.24|0
1643086310000|2022-01-25 04:51:50|478.85|476.05|478.65|475.85|478.85|476.05|478.65|475.85|0
1643086320000|2022-01-25 04:52:00|478.56|475.76|478.65|475.85|478.65|475.85|478.56|475.76|0
1643086330000|2022-01-25 04:52:10|478.56|475.76|478.56|475.76|478.56|475.76|478.56|475.76|0
1643086340000|2022-01-25 04:52:20|478.65|475.85|477.88|475.08|478.65|475.85|477.88|475.08|0
1643086350000|2022-01-25 04:52:30|477.49|474.69|477.3|474.5|477.49|474.69|477.3|474.5|0
1643086360000|2022-01-25 04:52:40|477.11|474.31|477.49|474.69|477.49|474.69|477.11|474.31|0
1643086370000|2022-01-25 04:52:50|477.79|474.99|478.07|475.27|478.07|475.27|477.79|474.99|0
1643086380000|2022-01-25 04:53:00|477.98|475.18|477.98|475.18|478.07|475.27|477.98|475.18|0
1643086390000|2022-01-25 04:53:10|478.07|475.27|478.27|475.47|478.46|475.66|478.07|475.27|0
1643086400000|2022-01-25 04:53:20|478.46|475.66|478.65|475.85|478.65|475.85|478.46|475.66|0
1643086410000|2022-01-25 04:53:30|478.85|476.05|478.56|475.76|478.85|476.05|478.56|475.76|0
1643086420000|2022-01-25 04:53:40|478.46|475.66|478.46|475.66|478.46|475.66|478.46|475.66|0
1643086430000|2022-01-25 04:53:50|478.27|475.47|478.46|475.66|478.46|475.66|478.27|475.47|0
1643086440000|2022-01-25 04:54:00|478.37|475.57|478.85|476.05|478.95|476.15|478.37|475.57|0
1643086450000|2022-01-25 04:54:10|478.75|475.95|479.04|476.24|479.04|476.24|478.75|475.95|0
1643086460000|2022-01-25 04:54:20|479.14|476.34|479.04|476.24|479.42|476.62|479.04|476.24|0
1643086470000|2022-01-25 04:54:30|478.75|475.95|478.65|475.85|478.84|476.04|478.65|475.85|0
1643086480000|2022-01-25 04:54:40|478.46|475.66|478.46|475.66|478.46|475.66|478.46|475.66|0
1643086490000|2022-01-25 04:54:50|478.27|475.47|478.46|475.66|478.46|475.66|478.07|475.27|0
1643086500000|2022-01-25 04:55:00|478.56|475.76|478.27|475.47|478.56|475.76|478.27|475.47|0
1643086510000|2022-01-25 04:55:10|478.07|475.27|477.4|474.6|478.07|475.27|477.4|474.6|0
1643086520000|2022-01-25 04:55:20|477.11|474.31|477.4|474.6|477.4|474.6|477.11|474.31|0
1643086530000|2022-01-25 04:55:30|477.49|474.69|477.11|474.31|477.49|474.69|477.11|474.31|0
1643086540000|2022-01-25 04:55:40|477.3|474.5|477.49|474.69|477.49|474.69|477.3|474.5|0
1643086550000|2022-01-25 04:55:50|477.59|474.79|477.79|474.99|477.79|474.99|477.49|474.69|0
1643086560000|2022-01-25 04:56:00|477.69|474.89|477.49|474.69|477.79|474.99|477.3|474.5|0
1643086570000|2022-01-25 04:56:10|477.69|474.89|477.98|475.18|477.98|475.18|477.49|474.69|0
1643086580000|2022-01-25 04:56:20|477.88|475.08|477.88|475.08|477.88|475.08|477.88|475.08|0
1643086590000|2022-01-25 04:56:30|478.07|475.27|477.88|475.08|478.07|475.27|477.88|475.08|0
1643086600000|2022-01-25 04:56:40|477.69|474.89|477.69|474.89|477.69|474.89|477.69|474.89|0
1643086610000|2022-01-25 04:56:50|477.49|474.69|477.59|474.79|477.79|474.99|477.3|474.5|0
1643086620000|2022-01-25 04:57:00|477.49|474.69|477.49|474.69|477.49|474.69|477.49|474.69|0
1643086640000|2022-01-25 04:57:20|477.3|474.5|477.3|474.5|477.3|474.5|477.3|474.5|0
1643086650000|2022-01-25 04:57:30|477.21|474.41|476.53|473.73|477.21|474.41|476.53|473.73|0
1643086660000|2022-01-25 04:57:40|476.63|473.83|477.11|474.31|477.11|474.31|476.63|473.83|0
1643086670000|2022-01-25 04:57:50|476.91|474.11|477.59|474.79|477.59|474.79|476.91|474.11|0
1643086680000|2022-01-25 04:58:00|477.49|474.69|477.3|474.5|477.49|474.69|477.3|474.5|0
1643086690000|2022-01-25 04:58:10|477.11|474.31|476.53|473.73|477.11|474.31|476.53|473.73|0
1643086700000|2022-01-25 04:58:20|475.95|473.15|476.44|473.64|476.44|473.64|475.95|473.15|0
1643086710000|2022-01-25 04:58:30|476.34|473.54|476.91|474.11|477.01|474.21|476.34|473.54|0
1643086720000|2022-01-25 04:58:40|477.01|474.21|477.11|474.31|477.21|474.41|477.01|474.21|0
1643086730000|2022-01-25 04:58:50|477.3|474.5|477.11|474.31|477.3|474.5|477.11|474.31|0
1643086740000|2022-01-25 04:59:00|476.91|474.11|477.11|474.31|477.11|474.31|476.91|474.11|0
1643086750000|2022-01-25 04:59:10|477.01|474.21|477.11|474.31|477.11|474.31|477.01|474.21|0
1643086760000|2022-01-25 04:59:20|477.21|474.41|477.11|474.31|477.21|474.41|477.11|474.31|0
1643086770000|2022-01-25 04:59:30|477.01|474.21|477.11|474.31|477.11|474.31|477.01|474.21|0
1643086780000|2022-01-25 04:59:40|476.72|473.92|476.34|473.54|476.72|473.92|476.34|473.54|0
1643086790000|2022-01-25 04:59:50|476.53|473.73|476.53|473.73|476.53|473.73|476.53|473.73|0
1643086800000|2022-01-25 05:00:00|476.72|473.92|476.82|474.02|476.82|474.02|476.53|473.73|0
1643086810000|2022-01-25 05:00:10|476.72|473.92|477.11|474.31|477.11|474.31|476.72|473.92|0
1643086820000|2022-01-25 05:00:20|477.21|474.41|477.3|474.5|477.3|474.5|477.11|474.31|0
1643086830000|2022-01-25 05:00:30|477.68|474.88|478.26|475.46|478.26|475.46|477.49|474.69|0
1643086840000|2022-01-25 05:00:40|477.88|475.08|478.26|475.46|478.26|475.46|477.88|475.08|0
1643086850000|2022-01-25 05:00:50|478.07|475.27|478.26|475.46|478.46|475.66|478.07|475.27|0
1643086860000|2022-01-25 05:01:00|478.46|475.66|478.26|475.46|478.46|475.66|478.26|475.46|0
1643086870000|2022-01-25 05:01:10|478.07|475.27|478.26|475.46|478.26|475.46|478.07|475.27|0
1643086880000|2022-01-25 05:01:20|478.65|475.85|480|477.2|480|477.2|478.65|475.85|0
1643086890000|2022-01-25 05:01:30|481.94|479.14|480.58|477.78|481.94|479.14|480.58|477.78|0
1643086900000|2022-01-25 05:01:40|480.78|477.98|481.16|478.36|481.16|478.36|480.2|477.4|0
1643086910000|2022-01-25 05:01:50|480.97|478.17|480.3|477.5|480.97|478.17|480.3|477.5|0
1643086920000|2022-01-25 05:02:00|481.16|478.36|481.46|478.66|481.46|478.66|481.07|478.27|0
1643086930000|2022-01-25 05:02:10|481.84|479.04|481.65|478.85|481.84|479.04|481.55|478.75|0
1643086940000|2022-01-25 05:02:20|481.74|478.94|481.84|479.04|481.94|479.14|481.74|478.94|0
1643086950000|2022-01-25 05:02:30|481.94|479.14|481.74|478.94|482.13|479.33|481.74|478.94|0
1643086960000|2022-01-25 05:02:40|481.94|479.14|481.74|478.94|481.94|479.14|481.74|478.94|0
1643086970000|2022-01-25 05:02:50|481.94|479.14|481.46|478.66|481.94|479.14|481.36|478.56|0
1643086980000|2022-01-25 05:03:00|481.36|478.56|480.19|477.39|481.36|478.56|480.19|477.39|0
1643086990000|2022-01-25 05:03:10|480.39|477.59|480.19|477.39|480.58|477.78|480.19|477.39|0
1643087010000|2022-01-25 05:03:30|480.39|477.59|480.19|477.39|480.39|477.59|480.19|477.39|0
1643087020000|2022-01-25 05:03:40|480.58|477.78|480.88|478.08|480.97|478.17|480.58|477.78|0
1643087030000|2022-01-25 05:03:50|481.16|478.36|480.77|477.97|481.16|478.36|480.77|477.97|0
1643087040000|2022-01-25 05:04:00|480.97|478.17|480.19|477.39|480.97|478.17|480.19|477.39|0
1643087050000|2022-01-25 05:04:10|479.23|476.43|479.42|476.62|479.42|476.62|479.03|476.23|0
1643087060000|2022-01-25 05:04:20|479.03|476.23|479.03|476.23|479.23|476.43|479.03|476.23|0
1643087070000|2022-01-25 05:04:30|478.84|476.04|478.84|476.04|479.03|476.23|478.84|476.04|0
1643087080000|2022-01-25 05:04:40|479.23|476.43|478.65|475.85|479.23|476.43|478.65|475.85|0
1643087090000|2022-01-25 05:04:50|478.75|475.95|478.84|476.04|479.03|476.23|478.75|475.95|0
1643087100000|2022-01-25 05:05:00|478.94|476.14|479.42|476.62|479.42|476.62|478.94|476.14|0
1643087110000|2022-01-25 05:05:10|478.84|476.04|478.65|475.85|478.84|476.04|478.36|475.56|0
1643087120000|2022-01-25 05:05:20|478.26|475.46|478.84|476.04|478.84|476.04|478.26|475.46|0
1643087130000|2022-01-25 05:05:30|478.75|475.95|478.07|475.27|478.75|475.95|477.98|475.18|0
1643087140000|2022-01-25 05:05:40|478.26|475.46|478.56|475.76|478.65|475.85|478.26|475.46|0
1643087150000|2022-01-25 05:05:50|478.55|475.75|478.75|475.95|478.94|476.14|478.55|475.75|0
1643087160000|2022-01-25 05:06:00|477.88|475.08|478.26|475.46|478.26|475.46|477.88|475.08|0
1643087170000|2022-01-25 05:06:10|478.07|475.27|478.07|475.27|478.07|475.27|478.07|475.27|0
1643087180000|2022-01-25 05:06:20|478.17|475.37|478.07|475.27|478.17|475.37|477.88|475.08|0
1643087190000|2022-01-25 05:06:30|477.98|475.18|477.88|475.08|477.98|475.18|477.88|475.08|0
1643087200000|2022-01-25 05:06:40|475.95|473.15|474.98|472.18|475.95|473.15|474.98|472.18|0
1643087210000|2022-01-25 05:06:50|475.28|472.48|475.37|472.57|475.37|472.57|474.7|471.9|0
1643087220000|2022-01-25 05:07:00|475.66|472.86|475.85|473.05|475.85|473.05|475.28|472.48|0
1643087230000|2022-01-25 05:07:10|475.66|472.86|474.98|472.18|475.66|472.86|474.7|471.9|0
1643087240000|2022-01-25 05:07:20|475.28|472.48|475.75|472.95|475.75|472.95|475.28|472.48|0
1643087250000|2022-01-25 05:07:30|475.95|473.15|475.75|472.95|475.95|473.15|475.56|472.76|0
1643087260000|2022-01-25 05:07:40|475.95|473.15|475.56|472.76|475.95|473.15|475.56|472.76|0
1643087270000|2022-01-25 05:07:50|475.95|473.15|475.75|472.95|475.95|473.15|475.56|472.76|0
1643087280000|2022-01-25 05:08:00|475.56|472.76|475.95|473.15|476.14|473.34|475.56|472.76|0
1643087290000|2022-01-25 05:08:10|476.14|473.34|476.33|473.53|476.52|473.72|476.14|473.34|0
1643087300000|2022-01-25 05:08:20|476.14|473.34|475.95|473.15|476.14|473.34|475.95|473.15|0
1643087310000|2022-01-25 05:08:30|475.75|472.95|475.56|472.76|475.95|473.15|475.56|472.76|0
1643087320000|2022-01-25 05:08:40|475.75|472.95|475.75|472.95|475.75|472.95|475.75|472.95|0
1643087330000|2022-01-25 05:08:50|475.56|472.76|475.56|472.76|475.56|472.76|475.56|472.76|0
1643087340000|2022-01-25 05:09:00|475.75|472.95|475.95|473.15|475.95|473.15|475.66|472.86|0
1643087350000|2022-01-25 05:09:10|475.75|472.95|474.12|471.32|475.75|472.95|474.12|471.32|0
1643087360000|2022-01-25 05:09:20|473.83|471.03|473.55|470.75|474.02|471.22|473.55|470.75|0
1643087370000|2022-01-25 05:09:30|473.64|470.84|474.31|471.51|474.51|471.71|473.64|470.84|0
1643087380000|2022-01-25 05:09:40|474.12|471.32|473.74|470.94|474.12|471.32|473.74|470.94|0
1643087390000|2022-01-25 05:09:50|474.41|471.61|474.98|472.18|474.98|472.18|474.41|471.61|0
1643087400000|2022-01-25 05:10:00|474.79|471.99|474.21|471.41|474.79|471.99|474.02|471.22|0
1643087410000|2022-01-25 05:10:10|474.12|471.32|474.31|471.51|474.31|471.51|474.02|471.22|0
1643087420000|2022-01-25 05:10:20|474.02|471.22|474.21|471.41|474.41|471.61|474.02|471.22|0
1643087430000|2022-01-25 05:10:30|474.41|471.61|474.41|471.61|474.41|471.61|474.41|471.61|0
1643087440000|2022-01-25 05:10:40|474.21|471.41|474.02|471.22|474.41|471.61|474.02|471.22|0
1643087450000|2022-01-25 05:10:50|474.12|471.32|474.02|471.22|474.21|471.41|474.02|471.22|0
1643087460000|2022-01-25 05:11:00|474.12|471.32|474.21|471.41|474.41|471.61|474.12|471.32|0
1643087470000|2022-01-25 05:11:10|474.51|471.71|474.21|471.41|474.51|471.71|474.21|471.41|0
1643087480000|2022-01-25 05:11:20|474.12|471.32|474.02|471.22|474.21|471.41|474.02|471.22|0
1643087490000|2022-01-25 05:11:30|474.21|471.41|474.6|471.8|474.79|471.99|474.21|471.41|0
1643087500000|2022-01-25 05:11:40|474.79|471.99|474.89|472.09|474.98|472.18|474.79|471.99|0
1643087510000|2022-01-25 05:11:50|475.08|472.28|475.18|472.38|475.37|472.57|475.08|472.28|0
1643087520000|2022-01-25 05:12:00|474.98|472.18|474.79|471.99|475.08|472.28|474.79|471.99|0
1643087530000|2022-01-25 05:12:10|474.7|471.9|474.6|471.8|474.79|471.99|474.6|471.8|0
1643087540000|2022-01-25 05:12:20|474.79|471.99|474.7|471.9|474.79|471.99|474.6|471.8|0
1643087550000|2022-01-25 05:12:30|474.6|471.8|474.21|471.41|474.6|471.8|474.21|471.41|0
1643087560000|2022-01-25 05:12:40|474.02|471.22|474.21|471.41|474.21|471.41|474.02|471.22|0
1643087570000|2022-01-25 05:12:50|474.12|471.32|473.16|470.36|474.12|471.32|473.16|470.36|0
1643087580000|2022-01-25 05:13:00|473.06|470.26|472.48|469.68|473.06|470.26|472.48|469.68|0
1643087590000|2022-01-25 05:13:10|472.39|469.59|472.39|469.59|472.39|469.59|472.39|469.59|0
1643087600000|2022-01-25 05:13:20|472.1|469.3|472.68|469.88|472.68|469.88|472.1|469.3|0
1643087610000|2022-01-25 05:13:30|472.39|469.59|472.58|469.78|472.58|469.78|472.29|469.49|0
1643087620000|2022-01-25 05:13:40|472.48|469.68|472.68|469.88|472.68|469.88|472.48|469.68|0
1643087630000|2022-01-25 05:13:50|472.78|469.98|472.87|470.07|472.87|470.07|472.78|469.98|0
1643087640000|2022-01-25 05:14:00|472.68|469.88|472.87|470.07|472.87|470.07|472.68|469.88|0
1643087650000|2022-01-25 05:14:10|472.68|469.88|472.58|469.78|472.68|469.88|472.58|469.78|0
1643087660000|2022-01-25 05:14:20|472.29|469.49|472.29|469.49|472.48|469.68|472.29|469.49|0
1643087670000|2022-01-25 05:14:30|472.48|469.68|472.87|470.07|472.87|470.07|472.48|469.68|0
1643087680000|2022-01-25 05:14:40|473.06|470.26|473.35|470.55|473.35|470.55|473.06|470.26|0
1643087690000|2022-01-25 05:14:50|473.25|470.45|473.25|470.45|473.25|470.45|473.06|470.26|0
1643087700000|2022-01-25 05:15:00|473.64|470.84|473.64|470.84|473.64|470.84|473.35|470.55|0
1643087710000|2022-01-25 05:15:10|473.83|471.03|474.21|471.41|474.4|471.6|473.83|471.03|0
1643087720000|2022-01-25 05:15:20|474.12|471.32|474.12|471.32|474.12|471.32|474.12|471.32|0
1643087730000|2022-01-25 05:15:30|474.21|471.41|474.98|472.18|474.98|472.18|474.21|471.41|0
1643087740000|2022-01-25 05:15:40|474.7|471.9|474.79|471.99|474.79|471.99|474.5|471.7|0
1643087750000|2022-01-25 05:15:50|474.4|471.6|474.6|471.8|474.6|471.8|474.4|471.6|0
1643087760000|2022-01-25 05:16:00|474.4|471.6|474.4|471.6|474.4|471.6|474.4|471.6|0
1643087770000|2022-01-25 05:16:10|474.31|471.51|474.5|471.7|474.5|471.7|474.31|471.51|0
1643087780000|2022-01-25 05:16:20|474.89|472.09|474.98|472.18|474.98|472.18|474.89|472.09|0
1643087790000|2022-01-25 05:16:30|474.7|471.9|474.89|472.09|474.98|472.18|474.7|471.9|0
1643087800000|2022-01-25 05:16:40|474.6|471.8|474.98|472.18|474.98|472.18|474.6|471.8|0
1643087810000|2022-01-25 05:16:50|475.17|472.37|474.89|472.09|475.17|472.37|474.89|472.09|0
1643087820000|2022-01-25 05:17:00|474.6|471.8|474.89|472.09|475.17|472.37|474.6|471.8|0
1643087830000|2022-01-25 05:17:10|475.17|472.37|475.56|472.76|475.56|472.76|475.17|472.37|0
1643087840000|2022-01-25 05:17:20|475.75|472.95|475.94|473.14|475.94|473.14|475.56|472.76|0
1643087850000|2022-01-25 05:17:30|475.75|472.95|475.56|472.76|475.75|472.95|475.56|472.76|0
1643087860000|2022-01-25 05:17:40|475.37|472.57|475.37|472.57|475.56|472.76|475.37|472.57|0
1643087870000|2022-01-25 05:17:50|475.17|472.37|475.37|472.57|475.66|472.86|475.17|472.37|0
1643087880000|2022-01-25 05:18:00|475.47|472.67|475.17|472.37|475.47|472.67|475.17|472.37|0
1643087890000|2022-01-25 05:18:10|474.7|471.9|474.6|471.8|474.7|471.9|474.6|471.8|0
1643087900000|2022-01-25 05:18:20|474.7|471.9|475.17|472.37|475.17|472.37|474.7|471.9|0
1643087910000|2022-01-25 05:18:30|474.89|472.09|475.27|472.47|475.27|472.47|474.89|472.09|0
1643087920000|2022-01-25 05:18:40|475.17|472.37|475.08|472.28|475.17|472.37|475.08|472.28|0
1643087930000|2022-01-25 05:18:50|475.17|472.37|475.17|472.37|475.17|472.37|475.17|472.37|0
1643087940000|2022-01-25 05:19:00|474.98|472.18|474.98|472.18|474.98|472.18|474.6|471.8|0
1643087950000|2022-01-25 05:19:10|475.08|472.28|474.98|472.18|475.08|472.28|474.98|472.18|0
1643087960000|2022-01-25 05:19:20|474.79|471.99|474.98|472.18|475.17|472.37|474.79|471.99|0
1643087970000|2022-01-25 05:19:30|474.79|471.99|474.4|471.6|474.79|471.99|474.21|471.41|0
1643087980000|2022-01-25 05:19:40|474.21|471.41|474.4|471.6|474.4|471.6|474.21|471.41|0
1643087990000|2022-01-25 05:19:50|474.5|471.7|474.21|471.41|474.5|471.7|474.21|471.41|0
1643088000000|2022-01-25 05:20:00|474.31|471.51|473.44|470.64|474.31|471.51|473.44|470.64|0
1643088010000|2022-01-25 05:20:10|473.73|470.93|474.31|471.51|474.31|471.51|473.63|470.83|0
1643088020000|2022-01-25 05:20:20|474.12|471.32|474.4|471.6|474.4|471.6|474.12|471.32|0
1643088030000|2022-01-25 05:20:30|474.12|471.32|474.21|471.41|474.4|471.6|474.12|471.32|0
1643088040000|2022-01-25 05:20:40|474.02|471.22|474.02|471.22|474.12|471.32|474.02|471.22|0
1643088050000|2022-01-25 05:20:50|473.83|471.03|473.73|470.93|473.83|471.03|473.63|470.83|0
1643088060000|2022-01-25 05:21:00|473.44|470.64|472.48|469.68|473.44|470.64|472.48|469.68|0
1643088070000|2022-01-25 05:21:10|472.77|469.97|472.48|469.68|472.77|469.97|472.48|469.68|0
1643088080000|2022-01-25 05:21:20|472.67|469.87|473.63|470.83|473.63|470.83|472.67|469.87|0
1643088090000|2022-01-25 05:21:30|473.83|471.03|473.63|470.83|473.83|471.03|473.54|470.74|0
1643088100000|2022-01-25 05:21:40|473.44|470.64|473.63|470.83|474.12|471.32|473.44|470.64|0
1643088110000|2022-01-25 05:21:50|473.54|470.74|473.63|470.83|473.83|471.03|473.54|470.74|0
1643088120000|2022-01-25 05:22:00|473.54|470.74|473.25|470.45|473.63|470.83|473.25|470.45|0
1643088130000|2022-01-25 05:22:10|472.87|470.07|472.67|469.87|472.87|470.07|472.48|469.68|0
1643088140000|2022-01-25 05:22:20|473.06|470.26|472.39|469.59|473.06|470.26|472.39|469.59|0
1643088150000|2022-01-25 05:22:30|472.29|469.49|472.48|469.68|472.48|469.68|472.2|469.4|0
1643088160000|2022-01-25 05:22:40|471.91|469.11|472.1|469.3|472.1|469.3|471.91|469.11|0
1643088170000|2022-01-25 05:22:50|471.91|469.11|471.52|468.72|471.91|469.11|471.52|468.72|0
1643088180000|2022-01-25 05:23:00|471.91|469.11|470.95|468.15|471.91|469.11|470.95|468.15|0
1643088190000|2022-01-25 05:23:10|470.66|467.86|471.05|468.25|471.14|468.34|470.66|467.86|0
1643088200000|2022-01-25 05:23:20|471.24|468.44|471.33|468.53|471.33|468.53|471.24|468.44|0
1643088210000|2022-01-25 05:23:30|470.76|467.96|471.43|468.63|471.43|468.63|470.76|467.96|0
1643088220000|2022-01-25 05:23:40|471.33|468.53|471.52|468.72|471.62|468.82|471.33|468.53|0
1643088230000|2022-01-25 05:23:50|471.33|468.53|470.95|468.15|471.33|468.53|470.95|468.15|0
1643088240000|2022-01-25 05:24:00|471.14|468.34|470.76|467.96|471.14|468.34|470.76|467.96|0
1643088250000|2022-01-25 05:24:10|470.66|467.86|470.85|468.05|470.85|468.05|470.56|467.76|0
1643088260000|2022-01-25 05:24:20|471.14|468.34|470.76|467.96|471.14|468.34|470.76|467.96|0
1643088270000|2022-01-25 05:24:30|470.95|468.15|470.56|467.76|470.95|468.15|470.56|467.76|0
1643088280000|2022-01-25 05:24:40|470.66|467.86|470.66|467.86|470.76|467.96|470.66|467.86|0
1643088290000|2022-01-25 05:24:50|470.85|468.05|470.76|467.96|470.85|468.05|470.66|467.86|0
1643088300000|2022-01-25 05:25:00|470.95|468.15|471.71|468.91|471.71|468.91|470.95|468.15|0
1643088310000|2022-01-25 05:25:10|471.81|469.01|471.33|468.53|471.81|469.01|471.33|468.53|0
1643088320000|2022-01-25 05:25:20|470.85|468.05|470.75|467.95|471.14|468.34|470.75|467.95|0
1643088330000|2022-01-25 05:25:30|470.95|468.15|470.66|467.86|470.95|468.15|470.66|467.86|0
1643088340000|2022-01-25 05:25:40|470.56|467.76|469.61|466.81|470.56|467.76|469.61|466.81|0
1643088350000|2022-01-25 05:25:50|469.71|466.91|469.61|466.81|469.71|466.91|469.61|466.81|0
1643088360000|2022-01-25 05:26:00|469.8|467|469.61|466.81|469.9|467.1|469.61|466.81|0
1643088370000|2022-01-25 05:26:10|469.99|467.19|469.8|467|469.99|467.19|469.8|467|0
1643088380000|2022-01-25 05:26:20|469.71|466.91|469.8|467|469.99|467.19|469.71|466.91|0
1643088400000|2022-01-25 05:26:40|470.47|467.67|470.75|467.95|471.43|468.63|470.47|467.67|0
1643088410000|2022-01-25 05:26:50|470.56|467.76|470.37|467.57|470.56|467.76|470.37|467.57|0
1643088420000|2022-01-25 05:27:00|470.56|467.76|470.66|467.86|470.75|467.95|470.56|467.76|0
1643088430000|2022-01-25 05:27:10|470.56|467.76|471.33|468.53|471.33|468.53|470.56|467.76|0
1643088440000|2022-01-25 05:27:20|471.52|468.72|471.33|468.53|471.62|468.82|471.33|468.53|0
1643088450000|2022-01-25 05:27:30|471.43|468.63|471.43|468.63|471.43|468.63|471.33|468.53|0
1643088460000|2022-01-25 05:27:40|471.52|468.72|471.52|468.72|471.52|468.72|471.52|468.72|0
1643088470000|2022-01-25 05:27:50|471.62|468.82|471.52|468.72|471.62|468.82|471.52|468.72|0
1643088480000|2022-01-25 05:28:00|471.33|468.53|470.56|467.76|471.33|468.53|470.37|467.57|0
1643088490000|2022-01-25 05:28:10|470.37|467.57|471.33|468.53|471.33|468.53|470.37|467.57|0
1643088500000|2022-01-25 05:28:20|470.95|468.15|470.95|468.15|470.95|468.15|470.66|467.86|0
1643088510000|2022-01-25 05:28:30|471.14|468.34|470.75|467.95|471.14|468.34|470.75|467.95|0
1643088520000|2022-01-25 05:28:40|470.85|468.05|470.85|468.05|470.85|468.05|470.75|467.95|0
1643088530000|2022-01-25 05:28:50|471.14|468.34|470.75|467.95|471.14|468.34|470.75|467.95|0
1643088540000|2022-01-25 05:29:00|470.95|468.15|471.14|468.34|471.14|468.34|470.95|468.15|0
1643088550000|2022-01-25 05:29:10|471.24|468.44|471.14|468.34|471.33|468.53|471.14|468.34|0
1643088560000|2022-01-25 05:29:20|471.24|468.44|471.43|468.63|471.43|468.63|471.24|468.44|0
1643088570000|2022-01-25 05:29:30|471.52|468.72|471.33|468.53|471.52|468.72|471.33|468.53|0
1643088580000|2022-01-25 05:29:40|471.81|469.01|471.52|468.72|471.81|469.01|471.52|468.72|0
1643088590000|2022-01-25 05:29:50|471.71|468.91|472.67|469.87|472.67|469.87|471.62|468.82|0
1643088600000|2022-01-25 05:30:00|472.29|469.49|473.35|470.55|473.35|470.55|472.29|469.49|0
1643088610000|2022-01-25 05:30:10|473.05|470.25|472.67|469.87|473.05|470.25|472.58|469.78|0
1643088620000|2022-01-25 05:30:20|472.48|469.68|472.86|470.06|472.96|470.16|472.48|469.68|0
1643088630000|2022-01-25 05:30:30|472.67|469.87|472.29|469.49|472.67|469.87|472.29|469.49|0
1643088640000|2022-01-25 05:30:40|472.39|469.59|472.48|469.68|472.48|469.68|472.39|469.59|0
1643088650000|2022-01-25 05:30:50|472.29|469.49|471.71|468.91|472.29|469.49|471.71|468.91|0
1643088660000|2022-01-25 05:31:00|471.81|469.01|471.62|468.82|471.9|469.1|471.62|468.82|0
1643088670000|2022-01-25 05:31:10|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1643088680000|2022-01-25 05:31:20|471.71|468.91|471.71|468.91|471.71|468.91|471.62|468.82|0
1643088690000|2022-01-25 05:31:30|471.81|469.01|471.81|469.01|471.81|469.01|471.71|468.91|0
1643088700000|2022-01-25 05:31:40|471.52|468.72|469.6|466.8|471.52|468.72|469.6|466.8|0
1643088710000|2022-01-25 05:31:50|467.6|464.8|467.5|464.7|467.98|465.18|467.41|464.61|0
1643088720000|2022-01-25 05:32:00|465.98|463.18|466.93|464.13|466.93|464.13|465.98|463.18|0
1643088730000|2022-01-25 05:32:10|466.74|463.94|466.74|463.94|466.74|463.94|466.36|463.56|0
1643088740000|2022-01-25 05:32:20|466.93|464.13|467.31|464.51|467.31|464.51|466.93|464.13|0
1643088750000|2022-01-25 05:32:30|466.93|464.13|466.65|463.85|467.12|464.32|466.65|463.85|0
1643088760000|2022-01-25 05:32:40|467.88|465.08|467.03|464.23|468.07|465.27|467.03|464.23|0
1643088770000|2022-01-25 05:32:50|467.12|464.32|467.31|464.51|467.31|464.51|467.12|464.32|0
1643088780000|2022-01-25 05:33:00|466.93|464.13|467.22|464.42|467.22|464.42|466.93|464.13|0
1643088790000|2022-01-25 05:33:10|467.31|464.51|468.07|465.27|468.07|465.27|467.31|464.51|0
1643088800000|2022-01-25 05:33:20|467.88|465.08|467.31|464.51|467.88|465.08|467.12|464.32|0
1643088810000|2022-01-25 05:33:30|467.41|464.61|467.5|464.7|467.88|465.08|467.41|464.61|0
1643088820000|2022-01-25 05:33:40|467.31|464.51|467.31|464.51|467.31|464.51|467.31|464.51|0
1643088830000|2022-01-25 05:33:50|467.22|464.42|467.5|464.7|467.5|464.7|467.22|464.42|0
1643088840000|2022-01-25 05:34:00|467.6|464.8|468.26|465.46|468.26|465.46|467.6|464.8|0
1643088850000|2022-01-25 05:34:10|468.17|465.37|468.17|465.37|468.17|465.37|468.17|465.37|0
1643088860000|2022-01-25 05:34:20|468.46|465.66|468.26|465.46|468.46|465.66|467.98|465.18|0
1643088870000|2022-01-25 05:34:30|468.46|465.66|469.32|466.52|469.32|466.52|468.46|465.66|0
1643088880000|2022-01-25 05:34:40|469.6|466.8|469.6|466.8|469.6|466.8|469.22|466.42|0
1643088890000|2022-01-25 05:34:50|469.41|466.61|469.13|466.33|469.41|466.61|469.03|466.23|0
1643088900000|2022-01-25 05:35:00|469.41|466.61|469.41|466.61|469.41|466.61|469.32|466.52|0
1643088910000|2022-01-25 05:35:10|469.6|466.8|469.13|466.33|469.6|466.8|469.13|466.33|0
1643088920000|2022-01-25 05:35:20|468.84|466.04|468.84|466.04|468.84|466.04|468.84|466.04|0
1643088930000|2022-01-25 05:35:30|468.36|465.56|468.55|465.75|468.65|465.85|468.36|465.56|0
1643088940000|2022-01-25 05:35:40|468.46|465.66|468.36|465.56|468.46|465.66|468.07|465.27|0
1643088950000|2022-01-25 05:35:50|468.55|465.75|468.75|465.95|468.75|465.95|468.55|465.75|0
1643088960000|2022-01-25 05:36:00|468.65|465.85|468.94|466.14|468.94|466.14|468.65|465.85|0
1643088970000|2022-01-25 05:36:10|468.65|465.85|468.55|465.75|468.65|465.85|468.26|465.46|0
1643088980000|2022-01-25 05:36:20|468.65|465.85|468.75|465.95|468.75|465.95|468.55|465.75|0
1643088990000|2022-01-25 05:36:30|468.94|466.14|468.84|466.04|468.94|466.14|468.84|466.04|0
1643089000000|2022-01-25 05:36:40|468.94|466.14|468.65|465.85|468.94|466.14|468.65|465.85|0
1643089010000|2022-01-25 05:36:50|469.22|466.42|469.03|466.23|469.22|466.42|468.65|465.85|0
1643089020000|2022-01-25 05:37:00|469.13|466.33|469.13|466.33|469.13|466.33|469.13|466.33|0
1643089030000|2022-01-25 05:37:10|469.22|466.42|469.22|466.42|469.22|466.42|468.84|466.04|0
1643089040000|2022-01-25 05:37:20|469.41|466.61|468.65|465.85|469.41|466.61|468.65|465.85|0
1643089050000|2022-01-25 05:37:30|469.13|466.33|469.22|466.42|469.22|466.42|469.13|466.33|0
1643089060000|2022-01-25 05:37:40|469.41|466.61|469.32|466.52|469.41|466.61|469.32|466.52|0
1643089070000|2022-01-25 05:37:50|469.41|466.61|469.79|466.99|469.79|466.99|469.41|466.61|0
1643089080000|2022-01-25 05:38:00|469.89|467.09|469.89|467.09|469.89|467.09|469.89|467.09|0
1643089090000|2022-01-25 05:38:10|469.79|466.99|469.6|466.8|469.89|467.09|469.6|466.8|0
1643089100000|2022-01-25 05:38:20|469.79|466.99|469.98|467.18|469.98|467.18|469.79|466.99|0
1643089110000|2022-01-25 05:38:30|469.89|467.09|469.6|466.8|469.98|467.18|469.41|466.61|0
1643089120000|2022-01-25 05:38:40|469.89|467.09|469.79|466.99|469.89|467.09|469.79|466.99|0
1643089130000|2022-01-25 05:38:50|469.6|466.8|468.65|465.85|469.6|466.8|468.65|465.85|0
1643089140000|2022-01-25 05:39:00|468.94|466.14|468.26|465.46|469.03|466.23|468.26|465.46|0
1643089150000|2022-01-25 05:39:10|468.07|465.27|468.45|465.65|468.45|465.65|467.88|465.08|0
1643089160000|2022-01-25 05:39:20|469.03|466.23|469.32|466.52|469.32|466.52|469.03|466.23|0
1643089170000|2022-01-25 05:39:30|468.94|466.14|468.26|465.46|468.94|466.14|468.26|465.46|0
1643089180000|2022-01-25 05:39:40|468.55|465.75|468.74|465.94|468.74|465.94|468.45|465.65|0
1643089190000|2022-01-25 05:39:50|468.94|466.14|468.84|466.04|468.94|466.14|468.84|466.04|0
1643089200000|2022-01-25 05:40:00|468.64|465.84|468.45|465.65|468.64|465.84|468.07|465.27|0
1643089210000|2022-01-25 05:40:10|468.64|465.84|468.36|465.56|468.64|465.84|468.26|465.46|0
1643089220000|2022-01-25 05:40:20|468.17|465.37|467.12|464.32|468.36|465.56|467.12|464.32|0
1643089230000|2022-01-25 05:40:30|464.26|461.46|463.79|460.99|464.26|461.46|462.74|459.94|0
1643089240000|2022-01-25 05:40:40|464.74|461.94|465.4|462.6|465.4|462.6|464.74|461.94|0
1643089250000|2022-01-25 05:40:50|465.12|462.32|465.31|462.51|465.31|462.51|465.12|462.32|0
1643089260000|2022-01-25 05:41:00|464.83|462.03|464.45|461.65|464.83|462.03|464.45|461.65|0
1643089270000|2022-01-25 05:41:10|463.88|461.08|463.5|460.7|464.36|461.56|463.5|460.7|0
1643089280000|2022-01-25 05:41:20|463.6|460.8|462.93|460.13|463.6|460.8|462.93|460.13|0
1643089290000|2022-01-25 05:41:30|462.74|459.94|462.84|460.04|462.84|460.04|462.74|459.94|0
1643089300000|2022-01-25 05:41:40|462.93|460.13|462.36|459.56|462.93|460.13|462.36|459.56|0
1643089310000|2022-01-25 05:41:50|460.94|458.14|461.79|458.99|461.98|459.18|460.94|458.14|0
1643089320000|2022-01-25 05:42:00|460.84|458.04|460.27|457.47|460.84|458.04|460.27|457.47|0
1643089330000|2022-01-25 05:42:10|459.89|457.09|460.18|457.38|460.46|457.66|459.89|457.09|0
1643089340000|2022-01-25 05:42:20|459.61|456.81|461.03|458.23|461.22|458.42|459.61|456.81|0
1643089350000|2022-01-25 05:42:30|460.56|457.76|459.89|457.09|460.56|457.76|459.7|456.9|0
1643089360000|2022-01-25 05:42:40|459.61|456.81|459.33|456.53|459.89|457.09|459.33|456.53|0
1643089370000|2022-01-25 05:42:50|459.8|457|460.56|457.76|460.56|457.76|459.8|457|0
1643089380000|2022-01-25 05:43:00|460.65|457.85|460.46|457.66|460.65|457.85|460.46|457.66|0
1643089390000|2022-01-25 05:43:10|460.37|457.57|460.84|458.04|460.84|458.04|460.37|457.57|0
1643089400000|2022-01-25 05:43:20|461.22|458.42|461.03|458.23|461.32|458.52|461.03|458.23|0
1643089410000|2022-01-25 05:43:30|460.94|458.14|461.22|458.42|461.22|458.42|460.75|457.95|0
1643089420000|2022-01-25 05:43:40|461.32|458.52|461.41|458.61|461.41|458.61|461.32|458.52|0
1643089430000|2022-01-25 05:43:50|461.51|458.71|461.89|459.09|461.89|459.09|461.51|458.71|0
1643089440000|2022-01-25 05:44:00|461.79|458.99|461.22|458.42|461.79|458.99|461.13|458.33|0
1643089450000|2022-01-25 05:44:10|461.03|458.23|461.13|458.33|461.13|458.33|461.03|458.23|0
1643089460000|2022-01-25 05:44:20|460.94|458.14|460.84|458.04|460.94|458.14|460.84|458.04|0
1643089470000|2022-01-25 05:44:30|460.46|457.66|460.46|457.66|460.46|457.66|460.46|457.66|0
1643089480000|2022-01-25 05:44:40|460.56|457.76|460.46|457.66|460.65|457.85|460.46|457.66|0
1643089490000|2022-01-25 05:44:50|460.08|457.28|460.08|457.28|460.08|457.28|459.99|457.19|0
1643089500000|2022-01-25 05:45:00|460.18|457.38|460.18|457.38|460.18|457.38|460.08|457.28|0
1643089510000|2022-01-25 05:45:10|460.27|457.47|460.56|457.76|460.56|457.76|460.27|457.47|0
1643089520000|2022-01-25 05:45:20|460.46|457.66|461.22|458.42|461.41|458.61|460.46|457.66|0
1643089530000|2022-01-25 05:45:30|460.75|457.95|460.84|458.04|460.84|458.04|460.75|457.95|0
1643089540000|2022-01-25 05:45:40|460.94|458.14|461.03|458.23|461.13|458.33|460.84|458.04|0
1643089550000|2022-01-25 05:45:50|461.13|458.33|461.32|458.52|461.32|458.52|461.13|458.33|0
1643089560000|2022-01-25 05:46:00|461.22|458.42|461.03|458.23|461.32|458.52|461.03|458.23|0
1643089570000|2022-01-25 05:46:10|461.13|458.33|461.22|458.42|461.22|458.42|461.03|458.23|0
1643089580000|2022-01-25 05:46:20|461.41|458.61|461.13|458.33|461.41|458.61|461.13|458.33|0
1643089590000|2022-01-25 05:46:30|461.22|458.42|461.41|458.61|461.41|458.61|461.22|458.42|0
1643089600000|2022-01-25 05:46:40|461.22|458.42|461.51|458.71|461.51|458.71|461.22|458.42|0
1643089610000|2022-01-25 05:46:50|461.41|458.61|461.32|458.52|461.41|458.61|461.32|458.52|0
1643089620000|2022-01-25 05:47:00|460.65|457.85|461.41|458.61|461.41|458.61|460.65|457.85|0
1643089630000|2022-01-25 05:47:10|461.6|458.8|461.6|458.8|461.79|458.99|461.6|458.8|0
1643089640000|2022-01-25 05:47:20|461.79|458.99|461.7|458.9|461.79|458.99|461.7|458.9|0
1643089650000|2022-01-25 05:47:30|461.79|458.99|461.98|459.18|461.98|459.18|461.79|458.99|0
1643089660000|2022-01-25 05:47:40|461.79|458.99|462.27|459.47|462.36|459.56|461.79|458.99|0
1643089670000|2022-01-25 05:47:50|462.36|459.56|462.55|459.75|462.64|459.84|462.36|459.56|0
1643089680000|2022-01-25 05:48:00|462.64|459.84|462.55|459.75|463.02|460.22|462.55|459.75|0
1643089690000|2022-01-25 05:48:10|462.64|459.84|462.45|459.65|462.64|459.84|462.45|459.65|0
1643089700000|2022-01-25 05:48:20|462.36|459.56|462.36|459.56|462.36|459.56|461.98|459.18|0
1643089710000|2022-01-25 05:48:30|462.26|459.46|462.26|459.46|462.26|459.46|462.26|459.46|0
1643089720000|2022-01-25 05:48:40|462.36|459.56|464.21|461.41|464.4|461.6|462.36|459.56|0
1643089730000|2022-01-25 05:48:50|463.46|460.66|463.55|460.75|463.55|460.75|463.46|460.66|0
1643089740000|2022-01-25 05:49:00|463.36|460.56|463.74|460.94|463.74|460.94|463.36|460.56|0
1643089750000|2022-01-25 05:49:10|463.84|461.04|463.55|460.75|463.84|461.04|463.55|460.75|0
1643089760000|2022-01-25 05:49:20|463.84|461.04|464.03|461.23|464.12|461.32|463.84|461.04|0
1643089770000|2022-01-25 05:49:30|464.12|461.32|465.25|462.45|465.25|462.45|464.12|461.32|0
1643089780000|2022-01-25 05:49:40|464.97|462.17|465.06|462.26|465.25|462.45|464.97|462.17|0
1643089790000|2022-01-25 05:49:50|465.25|462.45|465.35|462.55|465.35|462.55|465.25|462.45|0
1643089800000|2022-01-25 05:50:00|465.25|462.45|465.16|462.36|465.25|462.45|465.16|462.36|0
1643089810000|2022-01-25 05:50:10|465.06|462.26|465.16|462.36|465.16|462.36|464.78|461.98|0
1643089820000|2022-01-25 05:50:20|464.87|462.07|464.49|461.69|464.87|462.07|464.49|461.69|0
1643089830000|2022-01-25 05:50:30|464.59|461.79|464.68|461.88|464.78|461.98|464.59|461.79|0
1643089840000|2022-01-25 05:50:40|464.87|462.07|464.87|462.07|464.97|462.17|464.87|462.07|0
1643089850000|2022-01-25 05:50:50|464.97|462.17|465.06|462.26|465.06|462.26|464.87|462.07|0
1643089860000|2022-01-25 05:51:00|465.44|462.64|465.63|462.83|465.73|462.93|465.44|462.64|0
1643089870000|2022-01-25 05:51:10|465.73|462.93|465.63|462.83|465.73|462.93|465.54|462.74|0
1643089880000|2022-01-25 05:51:20|465.25|462.45|465.06|462.26|465.25|462.45|464.97|462.17|0
1643089890000|2022-01-25 05:51:30|465.25|462.45|465.44|462.64|465.44|462.64|465.25|462.45|0
1643089900000|2022-01-25 05:51:40|465.54|462.74|466.01|463.21|466.01|463.21|465.25|462.45|0
1643089910000|2022-01-25 05:51:50|465.73|462.93|465.73|462.93|465.82|463.02|465.73|462.93|0
1643089920000|2022-01-25 05:52:00|465.82|463.02|465.63|462.83|465.82|463.02|465.63|462.83|0
1643089930000|2022-01-25 05:52:10|465.44|462.64|465.06|462.26|465.44|462.64|464.87|462.07|0
1643089940000|2022-01-25 05:52:20|465.16|462.36|465.16|462.36|465.16|462.36|465.06|462.26|0
1643089950000|2022-01-25 05:52:30|465.25|462.45|466.2|463.4|466.2|463.4|465.25|462.45|0
1643089960000|2022-01-25 05:52:40|466.58|463.78|466.39|463.59|466.96|464.16|466.39|463.59|0
1643089970000|2022-01-25 05:52:50|466.2|463.4|466.49|463.69|466.49|463.69|466.2|463.4|0
1643089980000|2022-01-25 05:53:00|466.58|463.78|466.39|463.59|466.58|463.78|466.2|463.4|0
1643089990000|2022-01-25 05:53:10|466.3|463.5|465.92|463.12|466.3|463.5|465.82|463.02|0
1643090000000|2022-01-25 05:53:20|466.11|463.31|466.39|463.59|466.39|463.59|466.11|463.31|0
1643090010000|2022-01-25 05:53:30|466.3|463.5|465.63|462.83|466.3|463.5|465.54|462.74|0
1643090020000|2022-01-25 05:53:40|465.44|462.64|465.35|462.55|465.44|462.64|465.25|462.45|0
1643090030000|2022-01-25 05:53:50|465.25|462.45|465.35|462.55|465.35|462.55|465.25|462.45|0
1643090040000|2022-01-25 05:54:00|465.25|462.45|464.59|461.79|465.25|462.45|464.59|461.79|0
1643090050000|2022-01-25 05:54:10|464.68|461.88|464.78|461.98|465.06|462.26|464.68|461.88|0
1643090060000|2022-01-25 05:54:20|464.68|461.88|464.59|461.79|464.68|461.88|464.49|461.69|0
1643090070000|2022-01-25 05:54:30|465.06|462.26|464.97|462.17|465.06|462.26|464.97|462.17|0
1643090080000|2022-01-25 05:54:40|465.44|462.64|465.73|462.93|465.73|462.93|465.44|462.64|0
1643090090000|2022-01-25 05:54:50|466.01|463.21|466.2|463.4|466.2|463.4|465.82|463.02|0
1643090100000|2022-01-25 05:55:00|466.39|463.59|466.39|463.59|466.68|463.88|466.39|463.59|0
1643090110000|2022-01-25 05:55:10|466.96|464.16|466.77|463.97|467.06|464.26|466.77|463.97|0
1643090120000|2022-01-25 05:55:20|466.58|463.78|466.96|464.16|467.15|464.35|466.58|463.78|0
1643090130000|2022-01-25 05:55:30|466.58|463.78|466.49|463.69|466.58|463.78|466.39|463.59|0
1643090140000|2022-01-25 05:55:40|466.77|463.97|466.77|463.97|466.87|464.07|466.77|463.97|0
1643090150000|2022-01-25 05:55:50|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1643090160000|2022-01-25 05:56:00|466.3|463.5|466.3|463.5|466.3|463.5|466.11|463.31|0
1643090170000|2022-01-25 05:56:10|466.49|463.69|466.58|463.78|466.58|463.78|466.39|463.59|0
1643090180000|2022-01-25 05:56:20|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1643090190000|2022-01-25 05:56:30|466.3|463.5|466.68|463.88|466.68|463.88|466.3|463.5|0
1643090200000|2022-01-25 05:56:40|466.96|464.16|467.15|464.35|467.15|464.35|466.87|464.07|0
1643090210000|2022-01-25 05:56:50|467.25|464.45|466.96|464.16|467.25|464.45|466.96|464.16|0
1643090220000|2022-01-25 05:57:00|467.25|464.45|466.58|463.78|467.25|464.45|466.58|463.78|0
1643090230000|2022-01-25 05:57:10|466.39|463.59|466.77|463.97|466.77|463.97|466.39|463.59|0
1643090240000|2022-01-25 05:57:20|466.87|464.07|466.77|463.97|466.87|464.07|466.58|463.78|0
1643090250000|2022-01-25 05:57:30|466.2|463.4|466.3|463.5|466.3|463.5|466.01|463.21|0
1643090260000|2022-01-25 05:57:40|465.63|462.83|465.54|462.74|465.63|462.83|465.25|462.45|0
1643090270000|2022-01-25 05:57:50|465.73|462.93|465.54|462.74|465.73|462.93|465.54|462.74|0
1643090280000|2022-01-25 05:58:00|465.44|462.64|465.35|462.55|465.54|462.74|465.35|462.55|0
1643090290000|2022-01-25 05:58:10|464.78|461.98|465.35|462.55|465.35|462.55|464.78|461.98|0
1643090300000|2022-01-25 05:58:20|465.25|462.45|465.25|462.45|465.25|462.45|464.97|462.17|0
1643090310000|2022-01-25 05:58:30|465.06|462.26|464.78|461.98|465.06|462.26|464.68|461.88|0
1643090320000|2022-01-25 05:58:40|464.68|461.88|464.68|461.88|464.68|461.88|464.49|461.69|0
1643090330000|2022-01-25 05:58:50|465.16|462.36|465.54|462.74|465.54|462.74|465.16|462.36|0
1643090340000|2022-01-25 05:59:00|465.63|462.83|465.54|462.74|465.63|462.83|465.54|462.74|0
1643090350000|2022-01-25 05:59:10|466.01|463.21|465.63|462.83|466.01|463.21|465.63|462.83|0
1643090360000|2022-01-25 05:59:20|465.82|463.02|465.63|462.83|465.82|463.02|465.63|462.83|0
1643090370000|2022-01-25 05:59:30|465.35|462.55|464.97|462.17|465.35|462.55|464.87|462.07|0
1643090380000|2022-01-25 05:59:40|465.16|462.36|465.06|462.26|465.16|462.36|464.87|462.07|0
1643090390000|2022-01-25 05:59:50|464.87|462.07|466.68|463.88|466.68|463.88|464.87|462.07|0
1643090400000|2022-01-25 06:00:00|465.82|463.02|465.44|462.64|465.82|463.02|465.35|462.55|0
1643090410000|2022-01-25 06:00:10|465.25|462.45|463.26|460.46|465.25|462.45|463.26|460.46|0
1643090420000|2022-01-25 06:00:20|461.27|458.47|462.51|459.71|462.51|459.71|461.27|458.47|0
1643090430000|2022-01-25 06:00:30|461.84|459.04|462.6|459.8|462.6|459.8|461.84|459.04|0
1643090440000|2022-01-25 06:00:40|462.03|459.23|462.79|459.99|462.79|459.99|461.65|458.85|0
1643090450000|2022-01-25 06:00:50|463.16|460.36|462.88|460.08|463.16|460.36|462.88|460.08|0
1643090460000|2022-01-25 06:01:00|462.79|459.99|463.26|460.46|463.26|460.46|461.94|459.14|0
1643090470000|2022-01-25 06:01:10|463.07|460.27|463.73|460.93|463.73|460.93|463.07|460.27|0
1643090480000|2022-01-25 06:01:20|464.11|461.31|465.92|463.12|465.92|463.12|464.11|461.31|0
1643090490000|2022-01-25 06:01:30|466.11|463.31|465.92|463.12|466.11|463.31|465.92|463.12|0
1643090500000|2022-01-25 06:01:40|466.3|463.5|465.73|462.93|466.3|463.5|465.73|462.93|0
1643090510000|2022-01-25 06:01:50|466.01|463.21|466.11|463.31|466.2|463.4|466.01|463.21|0
1643090520000|2022-01-25 06:02:00|466.2|463.4|465.73|462.93|466.2|463.4|465.54|462.74|0
1643090530000|2022-01-25 06:02:10|466.2|463.4|467.72|464.92|467.72|464.92|466.2|463.4|0
1643090540000|2022-01-25 06:02:20|467.63|464.83|467.72|464.92|467.72|464.92|467.63|464.83|0
1643090550000|2022-01-25 06:02:30|467.82|465.02|466.96|464.16|467.82|465.02|466.96|464.16|0
1643090560000|2022-01-25 06:02:40|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1643090570000|2022-01-25 06:02:50|467.25|464.45|467.44|464.64|467.53|464.73|467.25|464.45|0
1643090580000|2022-01-25 06:03:00|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1643090590000|2022-01-25 06:03:10|467.15|464.35|467.72|464.92|468.1|465.3|467.15|464.35|0
1643090600000|2022-01-25 06:03:20|468.1|465.3|468.01|465.21|468.29|465.49|468.01|465.21|0
1643090610000|2022-01-25 06:03:30|468.96|466.16|468.96|466.16|468.96|466.16|468.96|466.16|0
1643090620000|2022-01-25 06:03:40|469.91|467.11|469.05|466.25|469.91|467.11|469.05|466.25|0
1643090630000|2022-01-25 06:03:50|469.15|466.35|468.86|466.06|469.15|466.35|468.58|465.78|0
1643090640000|2022-01-25 06:04:00|469.15|466.35|468.58|465.78|469.15|466.35|468.58|465.78|0
1643090650000|2022-01-25 06:04:10|468.48|465.68|468.67|465.87|468.96|466.16|468.48|465.68|0
1643090660000|2022-01-25 06:04:20|469.15|466.35|469.34|466.54|469.34|466.54|469.15|466.35|0
1643090670000|2022-01-25 06:04:30|469.62|466.82|469.91|467.11|469.91|467.11|469.62|466.82|0
1643090680000|2022-01-25 06:04:40|469.72|466.92|469.91|467.11|469.91|467.11|469.72|466.92|0
1643090690000|2022-01-25 06:04:50|469.62|466.82|470|467.2|470.38|467.58|469.62|466.82|0
1643090700000|2022-01-25 06:05:00|469.62|466.82|469.91|467.11|469.91|467.11|469.62|466.82|0
1643090710000|2022-01-25 06:05:10|470|467.2|469.15|466.35|470.48|467.68|469.15|466.35|0
1643090720000|2022-01-25 06:05:20|468.58|465.78|467.44|464.64|468.58|465.78|467.44|464.64|0
1643090730000|2022-01-25 06:05:30|467.91|465.11|467.53|464.73|467.91|465.11|467.34|464.54|0
1643090740000|2022-01-25 06:05:40|467.82|465.02|467.72|464.92|467.82|465.02|467.53|464.73|0
1643090750000|2022-01-25 06:05:50|467.91|465.11|468.1|465.3|468.1|465.3|467.91|465.11|0
1643090760000|2022-01-25 06:06:00|468.77|465.97|469.72|466.92|469.72|466.92|468.77|465.97|0
1643090770000|2022-01-25 06:06:10|469.91|467.11|469.53|466.73|469.91|467.11|469.53|466.73|0
1643090780000|2022-01-25 06:06:20|469.72|466.92|470.29|467.49|470.29|467.49|469.62|466.82|0
1643090790000|2022-01-25 06:06:30|469.62|466.82|470.1|467.3|470.38|467.58|469.62|466.82|0
1643090800000|2022-01-25 06:06:40|469.72|466.92|469.05|466.25|469.91|467.11|469.05|466.25|0
1643090810000|2022-01-25 06:06:50|469.15|466.35|467.82|465.02|469.15|466.35|467.82|465.02|0
1643090820000|2022-01-25 06:07:00|467.53|464.73|466.67|463.87|467.53|464.73|466.67|463.87|0
1643090830000|2022-01-25 06:07:10|466.29|463.49|466.39|463.59|466.39|463.59|466.1|463.3|0
1643090840000|2022-01-25 06:07:20|466.29|463.49|467.34|464.54|467.34|464.54|466.29|463.49|0
1643090850000|2022-01-25 06:07:30|467.15|464.35|467.15|464.35|467.15|464.35|466.58|463.78|0
1643090860000|2022-01-25 06:07:40|467.34|464.54|467.15|464.35|467.34|464.54|466.96|464.16|0
1643090870000|2022-01-25 06:07:50|466.77|463.97|466.96|464.16|466.96|464.16|466.77|463.97|0
1643090880000|2022-01-25 06:08:00|467.05|464.25|466.2|463.4|467.05|464.25|466.01|463.21|0
1643090890000|2022-01-25 06:08:10|466.29|463.49|466.39|463.59|466.39|463.59|466.1|463.3|0
1643090900000|2022-01-25 06:08:20|466.96|464.16|466.67|463.87|466.96|464.16|466.58|463.78|0
1643090910000|2022-01-25 06:08:30|466.58|463.78|466.39|463.59|466.67|463.87|466.39|463.59|0
1643090920000|2022-01-25 06:08:40|466.77|463.97|467.05|464.25|467.05|464.25|466.77|463.97|0
1643090930000|2022-01-25 06:08:50|466.58|463.78|467.05|464.25|467.05|464.25|466.58|463.78|0
1643090940000|2022-01-25 06:09:00|467.15|464.35|467.24|464.44|467.24|464.44|466.95|464.15|0
1643090950000|2022-01-25 06:09:10|467.34|464.54|467.81|465.01|467.81|465.01|467.34|464.54|0
1643090960000|2022-01-25 06:09:20|468.58|465.78|468.58|465.78|468.58|465.78|468.39|465.59|0
1643090970000|2022-01-25 06:09:30|468.29|465.49|468.19|465.39|468.29|465.49|467.91|465.11|0
1643090980000|2022-01-25 06:09:40|468.29|465.49|468.1|465.3|468.29|465.49|467.81|465.01|0
1643090990000|2022-01-25 06:09:50|468.29|465.49|468.29|465.49|468.38|465.58|468.29|465.49|0
1643091000000|2022-01-25 06:10:00|468.1|465.3|467.91|465.11|468.1|465.3|467.91|465.11|0
1643091010000|2022-01-25 06:10:10|468.1|465.3|468.29|465.49|468.29|465.49|468.1|465.3|0
1643091020000|2022-01-25 06:10:20|468.1|465.3|468.19|465.39|468.19|465.39|468|465.2|0
1643091030000|2022-01-25 06:10:30|468.1|465.3|468.38|465.58|468.38|465.58|468.1|465.3|0
1643091040000|2022-01-25 06:10:40|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1643091050000|2022-01-25 06:10:50|468.1|465.3|467.81|465.01|468.1|465.3|467.52|464.72|0
1643091060000|2022-01-25 06:11:00|468.19|465.39|467.81|465.01|468.19|465.39|467.81|465.01|0
1643091070000|2022-01-25 06:11:10|467.9|465.1|467.81|465.01|467.9|465.1|467.52|464.72|0
1643091080000|2022-01-25 06:11:20|468.77|465.97|468.67|465.87|468.77|465.97|468.48|465.68|0
1643091090000|2022-01-25 06:11:30|468.77|465.97|468.96|466.16|468.96|466.16|468.77|465.97|0
1643091100000|2022-01-25 06:11:40|469.15|466.35|469.34|466.54|469.43|466.63|469.15|466.35|0
1643091110000|2022-01-25 06:11:50|469.43|466.63|468.86|466.06|469.43|466.63|468.86|466.06|0
1643091120000|2022-01-25 06:12:00|469.05|466.25|467.62|464.82|469.15|466.35|467.62|464.82|0
1643091130000|2022-01-25 06:12:10|467.81|465.01|467.81|465.01|467.81|465.01|467.71|464.91|0
1643091140000|2022-01-25 06:12:20|468.19|465.39|467.9|465.1|468.29|465.49|467.81|465.01|0
1643091150000|2022-01-25 06:12:30|467.81|465.01|467.81|465.01|467.81|465.01|467.81|465.01|0
1643091160000|2022-01-25 06:12:40|467.52|464.72|467.52|464.72|467.62|464.82|467.43|464.63|0
1643091170000|2022-01-25 06:12:50|467.81|465.01|468.09|465.29|468.09|465.29|467.81|465.01|0
1643091180000|2022-01-25 06:13:00|468.67|465.87|468.19|465.39|468.67|465.87|468.19|465.39|0
1643091190000|2022-01-25 06:13:10|468.38|465.58|468.38|465.58|468.38|465.58|468.28|465.48|0
1643091200000|2022-01-25 06:13:20|468.57|465.77|468.95|466.15|468.95|466.15|468.57|465.77|0
1643091210000|2022-01-25 06:13:30|469.05|466.25|468.95|466.15|469.05|466.25|468.76|465.96|0
1643091220000|2022-01-25 06:13:40|469.53|466.73|469.53|466.73|469.53|466.73|469.53|466.73|0
1643091230000|2022-01-25 06:13:50|469.43|466.63|469.91|467.11|469.91|467.11|469.43|466.63|0
1643091240000|2022-01-25 06:14:00|472.1|469.3|471.14|468.34|472.1|469.3|471.14|468.34|0
1643091250000|2022-01-25 06:14:10|471.24|468.44|471.72|468.92|471.72|468.92|471.24|468.44|0
1643091260000|2022-01-25 06:14:20|470.1|467.3|470.38|467.58|470.38|467.58|470.1|467.3|0
1643091270000|2022-01-25 06:14:30|470.67|467.87|470.57|467.77|470.67|467.87|470.48|467.68|0
1643091280000|2022-01-25 06:14:40|470.29|467.49|470.1|467.3|470.29|467.49|470.1|467.3|0
1643091300000|2022-01-25 06:15:00|470.67|467.87|470.67|467.87|470.67|467.87|469.91|467.11|0
1643091310000|2022-01-25 06:15:10|470.76|467.96|470.86|468.06|470.86|468.06|470.76|467.96|0
1643091320000|2022-01-25 06:15:20|471.05|468.25|471.53|468.73|471.53|468.73|471.05|468.25|0
1643091330000|2022-01-25 06:15:30|470.76|467.96|469.53|466.73|470.76|467.96|469.53|466.73|0
1643091340000|2022-01-25 06:15:40|468.76|465.96|469.05|466.25|469.05|466.25|468.76|465.96|0
1643091350000|2022-01-25 06:15:50|468.76|465.96|468.47|465.67|468.76|465.96|468.47|465.67|0
1643091360000|2022-01-25 06:16:00|468.28|465.48|468.38|465.58|468.38|465.58|468.19|465.39|0
1643091370000|2022-01-25 06:16:10|468.57|465.77|468.95|466.15|468.95|466.15|468.57|465.77|0
1643091380000|2022-01-25 06:16:20|468.57|465.77|468.66|465.86|468.66|465.86|468.47|465.67|0
1643091390000|2022-01-25 06:16:30|468.57|465.77|468.47|465.67|468.57|465.77|468.47|465.67|0
1643091400000|2022-01-25 06:16:40|468.57|465.77|468.19|465.39|468.57|465.77|468.09|465.29|0
1643091410000|2022-01-25 06:16:50|468|465.2|468|465.2|468|465.2|467.9|465.1|0
1643091420000|2022-01-25 06:17:00|468.09|465.29|468.28|465.48|468.38|465.58|468.09|465.29|0
1643091430000|2022-01-25 06:17:10|468.19|465.39|468.38|465.58|468.38|465.58|468.19|465.39|0
1643091440000|2022-01-25 06:17:20|468.66|465.86|468.57|465.77|469.04|466.24|468.57|465.77|0
1643091450000|2022-01-25 06:17:30|468.47|465.67|468.76|465.96|468.76|465.96|468.47|465.67|0
1643091460000|2022-01-25 06:17:40|468.47|465.67|468.66|465.86|468.66|465.86|468.47|465.67|0
1643091470000|2022-01-25 06:17:50|468.57|465.77|468.09|465.29|468.57|465.77|468.09|465.29|0
1643091480000|2022-01-25 06:18:00|468|465.2|467.81|465.01|468|465.2|467.81|465.01|0
1643091490000|2022-01-25 06:18:10|466.86|464.06|466.95|464.15|466.95|464.15|466.86|464.06|0
1643091500000|2022-01-25 06:18:20|466.86|464.06|467.14|464.34|467.14|464.34|466.86|464.06|0
1643091510000|2022-01-25 06:18:30|466.86|464.06|466.76|463.96|466.86|464.06|466.76|463.96|0
1643091520000|2022-01-25 06:18:40|466.86|464.06|466.76|463.96|467.14|464.34|466.76|463.96|0
1643091530000|2022-01-25 06:18:50|466.67|463.87|466.19|463.39|466.67|463.87|466.19|463.39|0
1643091540000|2022-01-25 06:19:00|466.57|463.77|466.48|463.68|466.57|463.77|466.48|463.68|0
1643091550000|2022-01-25 06:19:10|465.81|463.01|465.81|463.01|465.81|463.01|465.72|462.92|0
1643091560000|2022-01-25 06:19:20|466|463.2|465.91|463.11|466|463.2|465.81|463.01|0
1643091570000|2022-01-25 06:19:30|464.77|461.97|465.24|462.44|465.24|462.44|464.77|461.97|0
1643091580000|2022-01-25 06:19:40|465.15|462.35|465.34|462.54|465.34|462.54|465.15|462.35|0
1643091590000|2022-01-25 06:19:50|465.43|462.63|465.43|462.63|465.72|462.92|465.43|462.63|0
1643091600000|2022-01-25 06:20:00|465.34|462.54|465.05|462.25|465.34|462.54|465.05|462.25|0
1643091610000|2022-01-25 06:20:10|464.96|462.16|464.96|462.16|464.96|462.16|464.96|462.16|0
1643091620000|2022-01-25 06:20:20|465.24|462.44|465.81|463.01|465.81|463.01|465.24|462.44|0
1643091630000|2022-01-25 06:20:30|465.62|462.82|465.72|462.92|465.72|462.92|465.62|462.82|0
1643091640000|2022-01-25 06:20:40|465.81|463.01|466.19|463.39|466.57|463.77|465.81|463.01|0
1643091650000|2022-01-25 06:20:50|466.1|463.3|466.57|463.77|466.57|463.77|466.1|463.3|0
1643091660000|2022-01-25 06:21:00|467.33|464.53|466.95|464.15|467.33|464.53|466.57|463.77|0
1643091670000|2022-01-25 06:21:10|467.05|464.25|466.86|464.06|467.05|464.25|466.86|464.06|0
1643091680000|2022-01-25 06:21:20|466.67|463.87|466.67|463.87|466.76|463.96|466.57|463.77|0
1643091690000|2022-01-25 06:21:30|466.76|463.96|466.86|464.06|467.33|464.53|466.76|463.96|0
1643091700000|2022-01-25 06:21:40|466.95|464.15|466.1|463.3|466.95|464.15|466.1|463.3|0
1643091710000|2022-01-25 06:21:50|466|463.2|465.34|462.54|466|463.2|465.24|462.44|0
1643091720000|2022-01-25 06:22:00|464.2|461.4|463.82|461.02|464.2|461.4|463.63|460.83|0
1643091730000|2022-01-25 06:22:10|463.91|461.11|464.67|461.87|464.67|461.87|463.91|461.11|0
1643091740000|2022-01-25 06:22:20|464.48|461.68|464.1|461.3|464.48|461.68|464.1|461.3|0
1643091750000|2022-01-25 06:22:30|463.54|460.74|463.54|460.74|463.54|460.74|463.44|460.64|0
1643091760000|2022-01-25 06:22:40|463.63|460.83|464.39|461.59|464.48|461.68|463.63|460.83|0
1643091770000|2022-01-25 06:22:50|464.58|461.78|464.01|461.21|464.58|461.78|464.01|461.21|0
1643091780000|2022-01-25 06:23:00|464.48|461.68|463.82|461.02|464.67|461.87|463.63|460.83|0
1643091790000|2022-01-25 06:23:10|463.44|460.64|463.63|460.83|463.63|460.83|463.16|460.36|0
1643091800000|2022-01-25 06:23:20|464.2|461.4|464.2|461.4|464.2|461.4|463.63|460.83|0
1643091810000|2022-01-25 06:23:30|464.39|461.59|464.86|462.06|464.96|462.16|464.39|461.59|0
1643091820000|2022-01-25 06:23:40|465.91|463.11|465.53|462.73|466.29|463.49|465.53|462.73|0
1643091830000|2022-01-25 06:23:50|465.62|462.82|465.62|462.82|466.1|463.3|465.62|462.82|0
1643091840000|2022-01-25 06:24:00|465.81|463.01|466.19|463.39|466.19|463.39|465.81|463.01|0
1643091850000|2022-01-25 06:24:10|466.1|463.3|466.1|463.3|466.1|463.3|466.1|463.3|0
1643091860000|2022-01-25 06:24:20|466|463.2|466.1|463.3|466.1|463.3|466|463.2|0
1643091870000|2022-01-25 06:24:30|466.38|463.58|467.33|464.53|467.33|464.53|466.38|463.58|0
1643091880000|2022-01-25 06:24:40|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1643091890000|2022-01-25 06:24:50|467.24|464.44|467.52|464.72|467.52|464.72|467.24|464.44|0
1643091900000|2022-01-25 06:25:00|466.95|464.15|467.24|464.44|467.24|464.44|466.86|464.06|0
1643091910000|2022-01-25 06:25:10|467.05|464.25|466.76|463.96|467.05|464.25|466.76|463.96|0
1643091920000|2022-01-25 06:25:20|466.95|464.15|467.05|464.25|467.05|464.25|466.86|464.06|0
1643091930000|2022-01-25 06:25:30|466.48|463.68|466.76|463.96|466.76|463.96|466.48|463.68|0
1643091940000|2022-01-25 06:25:40|466.67|463.87|466.95|464.15|466.95|464.15|466.67|463.87|0
1643091950000|2022-01-25 06:25:50|467.05|464.25|467.24|464.44|467.24|464.44|467.05|464.25|0
1643091960000|2022-01-25 06:26:00|467.33|464.53|467.24|464.44|467.33|464.53|467.24|464.44|0
1643091970000|2022-01-25 06:26:10|468|465.2|468.66|465.86|468.66|465.86|468|465.2|0
1643091980000|2022-01-25 06:26:20|468.57|465.77|468.95|466.15|468.95|466.15|468.57|465.77|0
1643091990000|2022-01-25 06:26:30|469.33|466.53|468.28|465.48|469.33|466.53|468.28|465.48|0
1643092000000|2022-01-25 06:26:40|468.09|465.29|468.57|465.77|468.57|465.77|468.09|465.29|0
1643092010000|2022-01-25 06:26:50|468.47|465.67|468.47|465.67|468.47|465.67|468.28|465.48|0
1643092020000|2022-01-25 06:27:00|468.66|465.86|468.76|465.96|469.04|466.24|468.66|465.86|0
1643092030000|2022-01-25 06:27:10|468.19|465.39|467.71|464.91|468.19|465.39|467.71|464.91|0
1643092040000|2022-01-25 06:27:20|467.62|464.82|467.9|465.1|467.9|465.1|467.62|464.82|0
1643092050000|2022-01-25 06:27:30|467.81|465.01|467.43|464.63|467.81|465.01|467.43|464.63|0
1643092060000|2022-01-25 06:27:40|467.52|464.72|467.24|464.44|467.52|464.72|467.24|464.44|0
1643092070000|2022-01-25 06:27:50|467.33|464.53|467.71|464.91|467.71|464.91|467.05|464.25|0
1643092080000|2022-01-25 06:28:00|467.62|464.82|467.14|464.34|467.62|464.82|467.14|464.34|0
1643092090000|2022-01-25 06:28:10|467.52|464.72|468|465.2|468|465.2|467.52|464.72|0
1643092100000|2022-01-25 06:28:20|467.81|465.01|468.38|465.58|468.38|465.58|467.81|465.01|0
1643092110000|2022-01-25 06:28:30|468.28|465.48|468.76|465.96|468.76|465.96|468.09|465.29|0
1643092120000|2022-01-25 06:28:40|468.85|466.05|468.85|466.05|468.85|466.05|468.85|466.05|0
1643092130000|2022-01-25 06:28:50|468.66|465.86|468.66|465.86|468.76|465.96|468.66|465.86|0
1643092140000|2022-01-25 06:29:00|468.85|466.05|468.85|466.05|468.85|466.05|468.66|465.86|0
1643092150000|2022-01-25 06:29:10|469.23|466.43|468.85|466.05|469.23|466.43|468.85|466.05|0
1643092160000|2022-01-25 06:29:20|468.76|465.96|469.23|466.43|469.23|466.43|468.76|465.96|0
1643092170000|2022-01-25 06:29:30|469.42|466.62|469.61|466.81|469.61|466.81|469.42|466.62|0
1643092180000|2022-01-25 06:29:40|469.42|466.62|469.42|466.62|469.42|466.62|469.42|466.62|0
1643092190000|2022-01-25 06:29:50|469.04|466.24|468.85|466.05|469.04|466.24|468.85|466.05|0
1643092200000|2022-01-25 06:30:00|468.95|466.15|468.95|466.15|468.95|466.15|468.66|465.86|0
1643092210000|2022-01-25 06:30:10|469.04|466.24|469.14|466.34|469.14|466.34|468.85|466.05|0
1643092220000|2022-01-25 06:30:20|469.23|466.43|470.09|467.29|470.18|467.38|469.23|466.43|0
1643092230000|2022-01-25 06:30:30|470.28|467.48|470.95|468.15|470.95|468.15|470.28|467.48|0
1643092240000|2022-01-25 06:30:40|470.76|467.96|470.76|467.96|470.95|468.15|470.56|467.76|0
1643092250000|2022-01-25 06:30:50|470.56|467.76|470.66|467.86|470.66|467.86|470.56|467.76|0
1643092260000|2022-01-25 06:31:00|470.47|467.67|470.66|467.86|470.66|467.86|470.47|467.67|0
1643092270000|2022-01-25 06:31:10|470.76|467.96|470.56|467.76|470.76|467.96|470.56|467.76|0
1643092280000|2022-01-25 06:31:20|470.37|467.57|470.18|467.38|470.37|467.57|470.18|467.38|0
1643092290000|2022-01-25 06:31:30|469.99|467.19|469.71|466.91|469.99|467.19|469.42|466.62|0
1643092300000|2022-01-25 06:31:40|469.61|466.81|469.71|466.91|469.8|467|469.61|466.81|0
1643092310000|2022-01-25 06:31:50|469.8|467|469.61|466.81|469.8|467|469.61|466.81|0
1643092320000|2022-01-25 06:32:00|469.8|467|469.71|466.91|469.8|467|469.52|466.72|0
1643092330000|2022-01-25 06:32:10|469.8|467|470.37|467.57|470.37|467.57|469.8|467|0
1643092340000|2022-01-25 06:32:20|470.76|467.96|471.14|468.34|471.14|468.34|470.76|467.96|0
1643092350000|2022-01-25 06:32:30|471.33|468.53|471.33|468.53|471.33|468.53|471.14|468.34|0
1643092360000|2022-01-25 06:32:40|471.43|468.63|470.75|467.95|471.52|468.72|470.75|467.95|0
1643092370000|2022-01-25 06:32:50|470.56|467.76|470.09|467.29|470.56|467.76|470.09|467.29|0
1643092380000|2022-01-25 06:33:00|469.8|467|470.37|467.57|470.37|467.57|469.8|467|0
1643092390000|2022-01-25 06:33:10|470.18|467.38|470.28|467.48|470.28|467.48|470.18|467.38|0
1643092400000|2022-01-25 06:33:20|470.37|467.57|470.37|467.57|470.47|467.67|470.18|467.38|0
1643092410000|2022-01-25 06:33:30|469.99|467.19|469.8|467|469.99|467.19|469.71|466.91|0
1643092420000|2022-01-25 06:33:40|469.9|467.1|469.71|466.91|469.9|467.1|469.61|466.81|0
1643092430000|2022-01-25 06:33:50|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1643092440000|2022-01-25 06:34:00|469.71|466.91|469.71|466.91|469.9|467.1|469.61|466.81|0
1643092450000|2022-01-25 06:34:10|469.52|466.72|469.52|466.72|469.52|466.72|469.52|466.72|0
1643092460000|2022-01-25 06:34:20|469.04|466.24|469.04|466.24|469.23|466.43|469.04|466.24|0
1643092470000|2022-01-25 06:34:30|469.14|466.34|469.23|466.43|469.23|466.43|469.04|466.24|0
1643092480000|2022-01-25 06:34:40|469.33|466.53|468.95|466.15|469.33|466.53|468.95|466.15|0
1643092490000|2022-01-25 06:34:50|469.04|466.24|469.04|466.24|469.14|466.34|468.95|466.15|0
1643092500000|2022-01-25 06:35:00|468.85|466.05|469.52|466.72|469.52|466.72|468.85|466.05|0
1643092510000|2022-01-25 06:35:10|469.33|466.53|468.47|465.67|469.33|466.53|468.28|465.48|0
1643092520000|2022-01-25 06:35:20|468.57|465.77|468.28|465.48|468.57|465.77|468.28|465.48|0
1643092530000|2022-01-25 06:35:30|467.9|465.1|468.09|465.29|468.09|465.29|467.9|465.1|0
1643092540000|2022-01-25 06:35:40|467.9|465.1|467.8|465|467.9|465.1|467.52|464.72|0
1643092550000|2022-01-25 06:35:50|467.71|464.91|467.42|464.62|467.9|465.1|467.42|464.62|0
1643092560000|2022-01-25 06:36:00|467.52|464.72|467.13|464.33|467.52|464.72|467.13|464.33|0
1643092570000|2022-01-25 06:36:10|466.75|463.95|466.56|463.76|466.75|463.95|466.56|463.76|0
1643092580000|2022-01-25 06:36:20|466.18|463.38|466.18|463.38|466.28|463.48|465.81|463.01|0
1643092590000|2022-01-25 06:36:30|466.37|463.57|466.09|463.29|466.37|463.57|466.09|463.29|0
1643092600000|2022-01-25 06:36:40|466.18|463.38|466.75|463.95|466.75|463.95|466.18|463.38|0
1643092610000|2022-01-25 06:36:50|467.61|464.81|467.9|465.1|467.9|465.1|467.13|464.33|0
1643092620000|2022-01-25 06:37:00|467.99|465.19|468.18|465.38|468.18|465.38|467.71|464.91|0
1643092630000|2022-01-25 06:37:10|467.9|465.1|467.7|464.9|467.9|465.1|467.7|464.9|0
1643092640000|2022-01-25 06:37:20|467.99|465.19|467.99|465.19|468.28|465.48|467.99|465.19|0
1643092650000|2022-01-25 06:37:30|468.18|465.38|468.56|465.76|468.56|465.76|468.18|465.38|0
1643092660000|2022-01-25 06:37:40|468.85|466.05|469.23|466.43|469.33|466.53|468.85|466.05|0
1643092670000|2022-01-25 06:37:50|468.85|466.05|469.52|466.72|469.52|466.72|468.85|466.05|0
1643092680000|2022-01-25 06:38:00|469.33|466.53|468.66|465.86|469.33|466.53|468.66|465.86|0
1643092690000|2022-01-25 06:38:10|468.47|465.67|467.89|465.09|468.47|465.67|467.89|465.09|0
1643092700000|2022-01-25 06:38:20|467.61|464.81|467.7|464.9|467.7|464.9|467.51|464.71|0
1643092710000|2022-01-25 06:38:30|467.61|464.81|467.61|464.81|467.61|464.81|467.51|464.71|0
1643092720000|2022-01-25 06:38:40|467.23|464.43|467.61|464.81|467.61|464.81|467.04|464.24|0
1643092730000|2022-01-25 06:38:50|467.42|464.62|467.61|464.81|467.61|464.81|467.42|464.62|0
1643092740000|2022-01-25 06:39:00|467.51|464.71|466.94|464.14|467.51|464.71|466.94|464.14|0
1643092750000|2022-01-25 06:39:10|467.04|464.24|466.94|464.14|467.23|464.43|466.94|464.14|0
1643092760000|2022-01-25 06:39:20|466.28|463.48|466.37|463.57|466.47|463.67|466.28|463.48|0
1643092770000|2022-01-25 06:39:30|465.99|463.19|466.28|463.48|466.47|463.67|465.99|463.19|0
1643092780000|2022-01-25 06:39:40|466.37|463.57|466.47|463.67|466.47|463.67|466.37|463.57|0
1643092790000|2022-01-25 06:39:50|466.37|463.57|467.23|464.43|467.23|464.43|466.37|463.57|0
1643092800000|2022-01-25 06:40:00|467.51|464.71|467.23|464.43|467.51|464.71|466.85|464.05|0
1643092810000|2022-01-25 06:40:10|467.13|464.33|467.23|464.43|467.23|464.43|467.04|464.24|0
1643092820000|2022-01-25 06:40:20|467.42|464.62|467.99|465.19|467.99|465.19|467.42|464.62|0
1643092830000|2022-01-25 06:40:30|468.08|465.28|467.99|465.19|468.08|465.28|467.99|465.19|0
1643092840000|2022-01-25 06:40:40|467.32|464.52|467.61|464.81|467.8|465|467.32|464.52|0
1643092850000|2022-01-25 06:40:50|467.99|465.19|467.99|465.19|467.99|465.19|467.99|465.19|0
1643092860000|2022-01-25 06:41:00|468.18|465.38|467.8|465|468.37|465.57|467.8|465|0
1643092870000|2022-01-25 06:41:10|468.08|465.28|468.18|465.38|468.18|465.38|468.08|465.28|0
1643092880000|2022-01-25 06:41:20|468.27|465.47|468.18|465.38|468.27|465.47|468.18|465.38|0
1643092890000|2022-01-25 06:41:30|468.27|465.47|468.27|465.47|468.27|465.47|468.18|465.38|0
1643092900000|2022-01-25 06:41:40|468.37|465.57|468.37|465.57|468.85|466.05|468.27|465.47|0
1643092910000|2022-01-25 06:41:50|468.56|465.76|468.27|465.47|468.65|465.85|468.27|465.47|0
1643092920000|2022-01-25 06:42:00|468.75|465.95|468.37|465.57|468.75|465.95|468.37|465.57|0
1643092930000|2022-01-25 06:42:10|468.46|465.66|468.27|465.47|468.46|465.66|468.27|465.47|0
1643092940000|2022-01-25 06:42:20|468.37|465.57|468.37|465.57|468.56|465.76|468.37|465.57|0
1643092950000|2022-01-25 06:42:30|468.27|465.47|468.27|465.47|468.27|465.47|468.18|465.38|0
1643092960000|2022-01-25 06:42:40|468.18|465.38|468.08|465.28|468.18|465.38|467.99|465.19|0
1643092970000|2022-01-25 06:42:50|467.51|464.71|467.61|464.81|467.61|464.81|467.51|464.71|0
1643092980000|2022-01-25 06:43:00|467.7|464.9|467.51|464.71|467.7|464.9|467.51|464.71|0
1643092990000|2022-01-25 06:43:10|466.85|464.05|466.85|464.05|466.85|464.05|466.85|464.05|0
1643093000000|2022-01-25 06:43:20|466.94|464.14|466.28|463.48|466.94|464.14|466.28|463.48|0
1643093010000|2022-01-25 06:43:30|466.37|463.57|466.47|463.67|466.47|463.67|466.28|463.48|0
1643093020000|2022-01-25 06:43:40|466.28|463.48|466.28|463.48|466.28|463.48|466.28|463.48|0
1643093030000|2022-01-25 06:43:50|466.47|463.67|466.66|463.86|466.75|463.95|466.37|463.57|0
1643093040000|2022-01-25 06:44:00|466.85|464.05|466.85|464.05|466.85|464.05|466.85|464.05|0
1643093050000|2022-01-25 06:44:10|467.04|464.24|466.85|464.05|467.04|464.24|466.75|463.95|0
1643093060000|2022-01-25 06:44:20|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1643093070000|2022-01-25 06:44:30|466.85|464.05|467.04|464.24|467.04|464.24|466.85|464.05|0
1643093080000|2022-01-25 06:44:40|466.94|464.14|466.94|464.14|466.94|464.14|466.94|464.14|0
1643093090000|2022-01-25 06:44:50|467.13|464.33|467.89|465.09|467.89|465.09|466.94|464.14|0
1643093100000|2022-01-25 06:45:00|467.61|464.81|467.7|464.9|467.7|464.9|467.42|464.62|0
1643093110000|2022-01-25 06:45:10|467.89|465.09|468.08|465.28|468.08|465.28|467.8|465|0
1643093120000|2022-01-25 06:45:20|468.46|465.66|468.27|465.47|468.46|465.66|468.27|465.47|0
1643093130000|2022-01-25 06:45:30|468.37|465.57|468.65|465.85|469.03|466.23|468.37|465.57|0
1643093140000|2022-01-25 06:45:40|468.84|466.04|468.65|465.85|468.84|466.04|468.65|465.85|0
1643093150000|2022-01-25 06:45:50|468.46|465.66|468.75|465.95|468.75|465.95|468.46|465.66|0
1643093160000|2022-01-25 06:46:00|468.84|466.04|468.27|465.47|468.84|466.04|468.27|465.47|0
1643093170000|2022-01-25 06:46:10|468.46|465.66|468.08|465.28|468.46|465.66|468.08|465.28|0
1643093180000|2022-01-25 06:46:20|467.7|464.9|467.99|465.19|467.99|465.19|467.61|464.81|0
1643093190000|2022-01-25 06:46:30|468.08|465.28|467.13|464.33|468.08|465.28|467.13|464.33|0
1643093200000|2022-01-25 06:46:40|466.47|463.67|465.99|463.19|466.47|463.67|465.99|463.19|0
1643093210000|2022-01-25 06:46:50|466.18|463.38|466.56|463.76|466.56|463.76|466.18|463.38|0
1643093220000|2022-01-25 06:47:00|466.37|463.57|466.18|463.38|466.37|463.57|466.09|463.29|0
1643093230000|2022-01-25 06:47:10|466.09|463.29|466.18|463.38|466.18|463.38|466.09|463.29|0
1643093240000|2022-01-25 06:47:20|465.99|463.19|466.28|463.48|466.28|463.48|465.99|463.19|0
1643093250000|2022-01-25 06:47:30|466.37|463.57|466.47|463.67|466.47|463.67|466.37|463.57|0
1643093260000|2022-01-25 06:47:40|466.37|463.57|466.18|463.38|466.37|463.57|466.18|463.38|0
1643093270000|2022-01-25 06:47:50|466.09|463.29|465.71|462.91|466.09|463.29|465.71|462.91|0
1643093280000|2022-01-25 06:48:00|465.99|463.19|466.18|463.38|466.28|463.48|465.99|463.19|0
1643093290000|2022-01-25 06:48:10|465.99|463.19|465.99|463.19|465.99|463.19|465.99|463.19|0
1643093300000|2022-01-25 06:48:20|465.8|463|465.71|462.91|465.9|463.1|465.71|462.91|0
1643093310000|2022-01-25 06:48:30|465.61|462.81|464.47|461.67|465.61|462.81|464.47|461.67|0
1643093320000|2022-01-25 06:48:40|463.43|460.63|463.15|460.35|463.43|460.63|463.15|460.35|0
1643093330000|2022-01-25 06:48:50|463.34|460.54|462.87|460.07|463.34|460.54|462.77|459.97|0
1643093340000|2022-01-25 06:49:00|463.53|460.73|463.25|460.45|463.53|460.73|462.58|459.78|0
1643093350000|2022-01-25 06:49:10|462.96|460.16|463.34|460.54|463.34|460.54|462.96|460.16|0
1643093360000|2022-01-25 06:49:20|463.53|460.73|463.43|460.63|463.53|460.73|463.43|460.63|0
1643093370000|2022-01-25 06:49:30|463.62|460.82|462.96|460.16|463.62|460.82|462.96|460.16|0
1643093380000|2022-01-25 06:49:40|463.15|460.35|462.77|459.97|463.15|460.35|462.58|459.78|0
1643093390000|2022-01-25 06:49:50|462.68|459.88|463.15|460.35|463.15|460.35|462.39|459.59|0
1643093400000|2022-01-25 06:50:00|463.06|460.26|462.3|459.5|463.06|460.26|462.3|459.5|0
1643093410000|2022-01-25 06:50:10|462.39|459.59|462.2|459.4|462.58|459.78|462.2|459.4|0
1643093420000|2022-01-25 06:50:20|462.39|459.59|462.39|459.59|462.58|459.78|462.39|459.59|0
1643093430000|2022-01-25 06:50:30|462.58|459.78|462.39|459.59|462.58|459.78|462.39|459.59|0
1643093440000|2022-01-25 06:50:40|462.3|459.5|462.68|459.88|462.68|459.88|462.2|459.4|0
1643093450000|2022-01-25 06:50:50|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1643093460000|2022-01-25 06:51:00|461.82|459.02|462.49|459.69|462.49|459.69|461.82|459.02|0
1643093470000|2022-01-25 06:51:10|462.58|459.78|462.2|459.4|462.77|459.97|462.2|459.4|0
1643093480000|2022-01-25 06:51:20|462.11|459.31|462.49|459.69|462.49|459.69|462.11|459.31|0
1643093490000|2022-01-25 06:51:30|462.77|459.97|462.77|459.97|463.24|460.44|462.68|459.88|0
1643093500000|2022-01-25 06:51:40|462.96|460.16|462.68|459.88|462.96|460.16|462.68|459.88|0
1643093510000|2022-01-25 06:51:50|462.77|459.97|463.15|460.35|463.15|460.35|462.68|459.88|0
1643093520000|2022-01-25 06:52:00|462.96|460.16|462.77|459.97|462.96|460.16|462.77|459.97|0
1643093530000|2022-01-25 06:52:10|462.87|460.07|462.96|460.16|462.96|460.16|462.87|460.07|0
1643093540000|2022-01-25 06:52:20|463.33|460.53|463.71|460.91|463.71|460.91|463.33|460.53|0
1643093550000|2022-01-25 06:52:30|463.9|461.1|464.19|461.39|464.19|461.39|463.9|461.1|0
1643093560000|2022-01-25 06:52:40|464.09|461.29|464.09|461.29|464.09|461.29|463.9|461.1|0
1643093570000|2022-01-25 06:52:50|464.66|461.86|464.57|461.77|464.66|461.86|464.47|461.67|0
1643093580000|2022-01-25 06:53:00|464.28|461.48|464.19|461.39|464.28|461.48|464.09|461.29|0
1643093590000|2022-01-25 06:53:10|464.28|461.48|464.28|461.48|464.28|461.48|464.19|461.39|0
1643093600000|2022-01-25 06:53:20|463.71|460.91|463.14|460.34|463.9|461.1|463.14|460.34|0
1643093610000|2022-01-25 06:53:30|463.24|460.44|463.14|460.34|463.33|460.53|463.14|460.34|0
1643093620000|2022-01-25 06:53:40|463.24|460.44|463.33|460.53|463.33|460.53|463.24|460.44|0
1643093630000|2022-01-25 06:53:50|463.71|460.91|463.9|461.1|463.9|461.1|463.33|460.53|0
1643093640000|2022-01-25 06:54:00|464.09|461.29|462.96|460.16|464.09|461.29|462.96|460.16|0
1643093650000|2022-01-25 06:54:10|462.68|459.88|462.58|459.78|462.68|459.88|462.58|459.78|0
1643093660000|2022-01-25 06:54:20|462.49|459.69|462.58|459.78|462.68|459.88|462.49|459.69|0
1643093670000|2022-01-25 06:54:30|462.3|459.5|462.01|459.21|462.3|459.5|461.82|459.02|0
1643093680000|2022-01-25 06:54:40|462.2|459.4|462.39|459.59|462.39|459.59|462.2|459.4|0
1643093690000|2022-01-25 06:54:50|463.14|460.34|462.96|460.16|463.14|460.34|462.86|460.06|0
1643093700000|2022-01-25 06:55:00|463.05|460.25|463.05|460.25|463.33|460.53|463.05|460.25|0
1643093710000|2022-01-25 06:55:10|463.33|460.53|463.14|460.34|463.33|460.53|463.14|460.34|0
1643093720000|2022-01-25 06:55:20|463.43|460.63|464.28|461.48|464.28|461.48|463.43|460.63|0
1643093730000|2022-01-25 06:55:30|464.66|461.86|464.47|461.67|464.66|461.86|464.47|461.67|0
1643093740000|2022-01-25 06:55:40|464|461.2|464.09|461.29|464.09|461.29|463.9|461.1|0
1643093750000|2022-01-25 06:55:50|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1643093760000|2022-01-25 06:56:00|464.28|461.48|463.9|461.1|464.28|461.48|463.9|461.1|0
1643093770000|2022-01-25 06:56:10|464.19|461.39|464.47|461.67|464.47|461.67|464.19|461.39|0
1643093780000|2022-01-25 06:56:20|464.28|461.48|464.47|461.67|464.47|461.67|464.28|461.48|0
1643093790000|2022-01-25 06:56:30|464.57|461.77|464.76|461.96|464.85|462.05|464.57|461.77|0
1643093800000|2022-01-25 06:56:40|464.66|461.86|464.85|462.05|464.85|462.05|464.66|461.86|0
1643093810000|2022-01-25 06:56:50|465.04|462.24|465.14|462.34|465.33|462.53|465.04|462.24|0
1643093820000|2022-01-25 06:57:00|465.04|462.24|465.52|462.72|465.52|462.72|465.04|462.24|0
1643093830000|2022-01-25 06:57:10|465.42|462.62|465.23|462.43|465.42|462.62|465.04|462.24|0
1643093840000|2022-01-25 06:57:20|464.85|462.05|465.52|462.72|465.61|462.81|464.85|462.05|0
1643093850000|2022-01-25 06:57:30|465.61|462.81|465.42|462.62|465.61|462.81|465.42|462.62|0
1643093860000|2022-01-25 06:57:40|465.52|462.72|465.61|462.81|465.61|462.81|465.52|462.72|0
1643093870000|2022-01-25 06:57:50|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1643093880000|2022-01-25 06:58:00|465.42|462.62|465.52|462.72|465.52|462.72|465.23|462.43|0
1643093890000|2022-01-25 06:58:10|465.42|462.62|465.42|462.62|465.61|462.81|465.42|462.62|0
1643093900000|2022-01-25 06:58:20|465.71|462.91|465.61|462.81|465.8|463|465.61|462.81|0
1643093910000|2022-01-25 06:58:30|465.42|462.62|465.04|462.24|465.42|462.62|465.04|462.24|0
1643093920000|2022-01-25 06:58:40|464.85|462.05|465.04|462.24|465.04|462.24|464.85|462.05|0
1643093930000|2022-01-25 06:58:50|464.95|462.15|464.85|462.05|464.95|462.15|464.57|461.77|0
1643093940000|2022-01-25 06:59:00|465.42|462.62|465.61|462.81|465.61|462.81|465.33|462.53|0
1643093950000|2022-01-25 06:59:10|465.8|463|466.94|464.14|466.94|464.14|465.8|463|0
1643093960000|2022-01-25 06:59:20|467.13|464.33|466.65|463.85|467.13|464.33|466.56|463.76|0
1643093970000|2022-01-25 06:59:30|466.84|464.04|466.37|463.57|466.84|464.04|466.37|463.57|0
1643093980000|2022-01-25 06:59:40|465.9|463.1|465.42|462.62|465.9|463.1|465.42|462.62|0
1643093990000|2022-01-25 06:59:50|465.52|462.72|466.56|463.76|466.56|463.76|465.52|462.72|0
1643094000000|2022-01-25 07:00:00|466.65|463.85|464.95|462.15|466.65|463.85|464.95|462.15|0
1643094010000|2022-01-25 07:00:10|464.28|461.48|464.28|461.48|464.28|461.48|464.19|461.39|0
1643094020000|2022-01-25 07:00:20|463.71|460.91|461.92|459.12|463.71|460.91|461.92|459.12|0
1643094030000|2022-01-25 07:00:30|461.82|459.02|462.76|459.96|462.76|459.96|461.82|459.02|0
1643094040000|2022-01-25 07:00:40|462.48|459.68|462.67|459.87|462.67|459.87|462.39|459.59|0
1643094050000|2022-01-25 07:00:50|462.76|459.96|463.71|460.91|463.71|460.91|462.67|459.87|0
1643094060000|2022-01-25 07:01:00|464.19|461.39|463.52|460.72|464.19|461.39|463.43|460.63|0
1643094070000|2022-01-25 07:01:10|464.38|461.58|465.8|463|465.8|463|464.38|461.58|0
1643094080000|2022-01-25 07:01:20|465.7|462.9|466.27|463.47|466.27|463.47|465.61|462.81|0
1643094090000|2022-01-25 07:01:30|465.7|462.9|466.46|463.66|466.46|463.66|465.7|462.9|0
1643094100000|2022-01-25 07:01:40|466.75|463.95|467.22|464.42|467.22|464.42|466.65|463.85|0
1643094110000|2022-01-25 07:01:50|466.94|464.14|466.56|463.76|467.13|464.33|466.27|463.47|0
1643094120000|2022-01-25 07:02:00|466.37|463.57|465.89|463.09|466.37|463.57|465.8|463|0
1643094130000|2022-01-25 07:02:10|466.18|463.38|465.32|462.52|466.18|463.38|465.32|462.52|0
1643094140000|2022-01-25 07:02:20|464.85|462.05|464|461.2|464.85|462.05|464|461.2|0
1643094150000|2022-01-25 07:02:30|463.9|461.1|463.43|460.63|464|461.2|463.43|460.63|0
1643094160000|2022-01-25 07:02:40|463.24|460.44|463.62|460.82|463.62|460.82|463.24|460.44|0
1643094170000|2022-01-25 07:02:50|463.43|460.63|462.86|460.06|463.43|460.63|462.67|459.87|0
1643094180000|2022-01-25 07:03:00|463.24|460.44|463.81|461.01|463.81|461.01|463.14|460.34|0
1643094190000|2022-01-25 07:03:10|463.9|461.1|464.57|461.77|464.57|461.77|463.9|461.1|0
1643094200000|2022-01-25 07:03:20|464.85|462.05|464.85|462.05|465.32|462.52|464.85|462.05|0
1643094210000|2022-01-25 07:03:30|464.47|461.67|464.94|462.14|464.94|462.14|464.47|461.67|0
1643094220000|2022-01-25 07:03:40|464.57|461.77|465.13|462.33|465.23|462.43|464.57|461.77|0
1643094230000|2022-01-25 07:03:50|465.32|462.52|465.42|462.62|465.42|462.62|465.23|462.43|0
1643094240000|2022-01-25 07:04:00|465.04|462.24|465.7|462.9|465.7|462.9|464.94|462.14|0
1643094250000|2022-01-25 07:04:10|467.12|464.32|466.84|464.04|467.12|464.32|466.84|464.04|0
1643094260000|2022-01-25 07:04:20|466.93|464.13|467.12|464.32|467.12|464.32|466.74|463.94|0
1643094270000|2022-01-25 07:04:30|466.93|464.13|468.17|465.37|468.17|465.37|466.93|464.13|0
1643094280000|2022-01-25 07:04:40|468.65|465.85|468.94|466.14|468.94|466.14|468.27|465.47|0
1643094290000|2022-01-25 07:04:50|469.03|466.23|469.22|466.42|469.22|466.42|469.03|466.23|0
1643094300000|2022-01-25 07:05:00|468.65|465.85|469.51|466.71|469.51|466.71|468.65|465.85|0
1643094310000|2022-01-25 07:05:10|469.6|466.8|469.89|467.09|469.98|467.18|469.6|466.8|0
1643094320000|2022-01-25 07:05:20|470.08|467.28|470.08|467.28|470.17|467.37|469.79|466.99|0
1643094330000|2022-01-25 07:05:30|469.79|466.99|469.41|466.61|469.98|467.18|469.41|466.61|0
1643094340000|2022-01-25 07:05:40|469.6|466.8|469.22|466.42|469.6|466.8|469.22|466.42|0
1643094350000|2022-01-25 07:05:50|469.7|466.9|471.22|468.42|471.61|468.81|469.7|466.9|0
1643094360000|2022-01-25 07:06:00|471.32|468.52|471.61|468.81|472.08|469.28|471.32|468.52|0
1643094370000|2022-01-25 07:06:10|471.32|468.52|471.51|468.71|471.51|468.71|471.12|468.32|0
1643094380000|2022-01-25 07:06:20|471.03|468.23|471.99|469.19|471.99|469.19|471.03|468.23|0
1643094390000|2022-01-25 07:06:30|472.18|469.38|471.89|469.09|472.56|469.76|471.89|469.09|0
1643094400000|2022-01-25 07:06:40|472.37|469.57|472.65|469.85|472.65|469.85|472.27|469.47|0
1643094410000|2022-01-25 07:06:50|472.18|469.38|474.09|471.29|474.09|471.29|472.18|469.38|0
1643094420000|2022-01-25 07:07:00|473.13|470.33|474.18|471.38|474.18|471.38|473.13|470.33|0
1643094430000|2022-01-25 07:07:10|474.86|472.06|474.28|471.48|474.86|472.06|474.28|471.48|0
1643094440000|2022-01-25 07:07:20|473.71|470.91|473.33|470.53|473.71|470.91|473.33|470.53|0
1643094450000|2022-01-25 07:07:30|472.94|470.14|472.94|470.14|472.94|470.14|472.75|469.95|0
1643094460000|2022-01-25 07:07:40|473.23|470.43|474.18|471.38|474.37|471.57|473.13|470.33|0
1643094470000|2022-01-25 07:07:50|474.37|471.57|474.76|471.96|474.86|472.06|474.37|471.57|0
1643094480000|2022-01-25 07:08:00|475.24|472.44|475.82|473.02|476.48|473.68|475.24|472.44|0
1643094490000|2022-01-25 07:08:10|476.39|473.59|476.48|473.68|476.97|474.17|476.39|473.59|0
1643094500000|2022-01-25 07:08:20|475.72|472.92|476.1|473.3|476.1|473.3|475.72|472.92|0
1643094510000|2022-01-25 07:08:30|476.01|473.21|476.78|473.98|477.16|474.36|476.01|473.21|0
1643094520000|2022-01-25 07:08:40|476.68|473.88|476.2|473.4|476.68|473.88|476.2|473.4|0
1643094530000|2022-01-25 07:08:50|476.58|473.78|477.06|474.26|477.25|474.45|476.58|473.78|0
1643094540000|2022-01-25 07:09:00|476.78|473.98|475.43|472.63|476.78|473.98|475.43|472.63|0
1643094550000|2022-01-25 07:09:10|476.2|473.4|476.29|473.49|476.39|473.59|476.2|473.4|0
1643094560000|2022-01-25 07:09:20|477.06|474.26|476.87|474.07|477.06|474.26|476.87|474.07|0
1643094570000|2022-01-25 07:09:30|477.06|474.26|477.06|474.26|477.16|474.36|476.58|473.78|0
1643094580000|2022-01-25 07:09:40|477.16|474.36|477.16|474.36|477.16|474.36|477.16|474.36|0
1643094590000|2022-01-25 07:09:50|477.06|474.26|476.29|473.49|477.06|474.26|475.82|473.02|0
1643094600000|2022-01-25 07:10:00|476.1|473.3|476.68|473.88|476.78|473.98|476.1|473.3|0
1643094610000|2022-01-25 07:10:10|476.39|473.59|475.14|472.34|476.39|473.59|475.14|472.34|0
1643094620000|2022-01-25 07:10:20|474.95|472.15|477.06|474.26|477.06|474.26|474.28|471.48|0
1643094630000|2022-01-25 07:10:30|476.68|473.88|476.48|473.68|476.68|473.88|476.1|473.3|0
1643094640000|2022-01-25 07:10:40|476.39|473.59|477.06|474.26|477.25|474.45|476.39|473.59|0
1643094650000|2022-01-25 07:10:50|476.97|474.17|478.4|475.6|478.4|475.6|476.97|474.17|0
1643094660000|2022-01-25 07:11:00|477.64|474.84|477.74|474.94|477.74|474.94|476.87|474.07|0
1643094670000|2022-01-25 07:11:10|478.12|475.32|477.83|475.03|478.12|475.32|477.83|475.03|0
1643094680000|2022-01-25 07:11:20|477.54|474.74|477.54|474.74|477.74|474.94|477.54|474.74|0
1643094690000|2022-01-25 07:11:30|477.93|475.13|477.74|474.94|477.93|475.13|477.35|474.55|0
1643094700000|2022-01-25 07:11:40|478.4|475.6|478.12|475.32|478.4|475.6|477.83|475.03|0
1643094710000|2022-01-25 07:11:50|478.31|475.51|478.89|476.09|478.89|476.09|478.31|475.51|0
1643094720000|2022-01-25 07:12:00|479.17|476.37|480.24|477.44|480.24|477.44|479.08|476.28|0
1643094730000|2022-01-25 07:12:10|480.14|477.34|479.85|477.05|480.14|477.34|479.85|477.05|0
1643094740000|2022-01-25 07:12:20|479.47|476.67|479.94|477.14|480.04|477.24|479.47|476.67|0
1643094750000|2022-01-25 07:12:30|479.66|476.86|480.33|477.53|480.33|477.53|479.66|476.86|0
1643094760000|2022-01-25 07:12:40|480.14|477.34|480.24|477.44|480.43|477.63|480.04|477.24|0
1643094770000|2022-01-25 07:12:50|480.04|477.24|481.1|478.3|481.1|478.3|480.04|477.24|0
1643094780000|2022-01-25 07:13:00|481.2|478.4|480.33|477.53|481.2|478.4|480.04|477.24|0
1643094790000|2022-01-25 07:13:10|480.72|477.92|481.1|478.3|481.1|478.3|480.72|477.92|0
1643094800000|2022-01-25 07:13:20|480.82|478.02|478.21|475.41|480.82|478.02|478.21|475.41|0
1643094810000|2022-01-25 07:13:30|479.08|476.28|479.47|476.67|479.47|476.67|478.89|476.09|0
1643094820000|2022-01-25 07:13:40|479.27|476.47|479.27|476.47|479.37|476.57|479.17|476.37|0
1643094830000|2022-01-25 07:13:50|478.98|476.18|480.62|477.82|480.62|477.82|478.98|476.18|0
1643094840000|2022-01-25 07:14:00|480.33|477.53|480.33|477.53|480.52|477.72|480.24|477.44|0
1643094850000|2022-01-25 07:14:10|480.14|477.34|480.52|477.72|480.52|477.72|480.04|477.24|0
1643094860000|2022-01-25 07:14:20|480.62|477.82|480.71|477.91|480.71|477.91|480.52|477.72|0
1643094870000|2022-01-25 07:14:30|480.62|477.82|480.62|477.82|480.62|477.82|480.62|477.82|0
1643094880000|2022-01-25 07:14:40|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1643094890000|2022-01-25 07:14:50|481.1|478.3|482.07|479.27|482.07|479.27|481.01|478.21|0
1643094900000|2022-01-25 07:15:00|481.29|478.49|481.1|478.3|481.29|478.49|481.01|478.21|0
1643094910000|2022-01-25 07:15:10|479.85|477.05|480.04|477.24|480.43|477.63|479.85|477.05|0
1643094920000|2022-01-25 07:15:20|480.33|477.53|479.27|476.47|480.33|477.53|479.27|476.47|0
1643094930000|2022-01-25 07:15:30|479.47|476.67|479.94|477.14|479.94|477.14|479.47|476.67|0
1643094940000|2022-01-25 07:15:40|480.43|477.63|479.85|477.05|480.43|477.63|479.85|477.05|0
1643094950000|2022-01-25 07:15:50|479.94|477.14|479.27|476.47|479.94|477.14|479.27|476.47|0
1643094960000|2022-01-25 07:16:00|479.37|476.57|479.75|476.95|479.75|476.95|479.27|476.47|0
1643094970000|2022-01-25 07:16:10|479.85|477.05|479.85|477.05|479.85|477.05|479.85|477.05|0
1643094980000|2022-01-25 07:16:20|479.66|476.86|479.27|476.47|479.75|476.95|479.27|476.47|0
1643094990000|2022-01-25 07:16:30|479.56|476.76|480.33|477.53|480.33|477.53|479.27|476.47|0
1643095000000|2022-01-25 07:16:40|479.94|477.14|480.43|477.63|480.43|477.63|479.94|477.14|0
1643095010000|2022-01-25 07:16:50|480.71|477.91|481.68|478.88|481.68|478.88|480.71|477.91|0
1643095020000|2022-01-25 07:17:00|482.26|479.46|481.49|478.69|482.26|479.46|481.49|478.69|0
1643095030000|2022-01-25 07:17:10|481.87|479.07|482.36|479.56|482.36|479.56|481.49|478.69|0
1643095040000|2022-01-25 07:17:20|482.06|479.26|481.68|478.88|482.06|479.26|481.68|478.88|0
1643095050000|2022-01-25 07:17:30|482.26|479.46|481.68|478.88|482.26|479.46|481.49|478.69|0
1643095060000|2022-01-25 07:17:40|481.59|478.79|482.26|479.46|482.26|479.46|481.59|478.79|0
1643095070000|2022-01-25 07:17:50|482.64|479.84|483.03|480.23|483.03|480.23|482.64|479.84|0
1643095080000|2022-01-25 07:18:00|483.22|480.42|484.58|481.78|484.58|481.78|483.22|480.42|0
1643095090000|2022-01-25 07:18:10|483.9|481.1|483.22|480.42|483.9|481.1|483.22|480.42|0
1643095100000|2022-01-25 07:18:20|483.61|480.81|484|481.2|484.19|481.39|483.42|480.62|0
1643095110000|2022-01-25 07:18:30|484.1|481.3|483.8|481|484.19|481.39|483.8|481|0
1643095120000|2022-01-25 07:18:40|483.61|480.81|484.58|481.78|484.58|481.78|483.22|480.42|0
1643095130000|2022-01-25 07:18:50|484.96|482.16|484.58|481.78|484.96|482.16|484.29|481.49|0
1643095140000|2022-01-25 07:19:00|484.19|481.39|484.19|481.39|484.19|481.39|484|481.2|0
1643095150000|2022-01-25 07:19:10|484.68|481.88|484.96|482.16|484.96|482.16|484.68|481.88|0
1643095160000|2022-01-25 07:19:20|486.32|483.52|484.96|482.16|486.32|483.52|484.96|482.16|0
1643095170000|2022-01-25 07:19:30|485.35|482.55|482.94|480.14|485.35|482.55|482.94|480.14|0
1643095180000|2022-01-25 07:19:40|483.22|480.42|482.84|480.04|483.22|480.42|482.84|480.04|0
1643095190000|2022-01-25 07:19:50|482.45|479.65|482.36|479.56|482.45|479.65|482.36|479.56|0
1643095200000|2022-01-25 07:20:00|482.64|479.84|482.45|479.65|482.84|480.04|482.45|479.65|0
1643095210000|2022-01-25 07:20:10|481.78|478.98|482.16|479.36|482.16|479.36|481.78|478.98|0
1643095220000|2022-01-25 07:20:20|482.26|479.46|481.87|479.07|482.26|479.46|481.78|478.98|0
1643095230000|2022-01-25 07:20:30|482.16|479.36|482.16|479.36|482.16|479.36|481.48|478.68|0
1643095240000|2022-01-25 07:20:40|482.26|479.46|482.45|479.65|482.45|479.65|482.26|479.46|0
1643095250000|2022-01-25 07:20:50|482.64|479.84|482.64|479.84|482.74|479.94|482.64|479.84|0
1643095260000|2022-01-25 07:21:00|482.74|479.94|483.61|480.81|483.61|480.81|482.74|479.94|0
1643095270000|2022-01-25 07:21:10|483.8|481|484.96|482.16|484.96|482.16|483.8|481|0
1643095280000|2022-01-25 07:21:20|484.58|481.78|484.96|482.16|484.96|482.16|484.58|481.78|0
1643095290000|2022-01-25 07:21:30|484.48|481.68|485.16|482.36|485.16|482.36|484.48|481.68|0
1643095300000|2022-01-25 07:21:40|485.35|482.55|485.93|483.13|485.93|483.13|485.35|482.55|0
1643095310000|2022-01-25 07:21:50|485.35|482.55|477.74|474.94|485.35|482.55|477.55|474.75|0
1643095320000|2022-01-25 07:22:00|478.53|475.73|481.98|479.18|481.98|479.18|478.14|475.34|0
1643095330000|2022-01-25 07:22:10|481.87|479.07|486.04|483.24|486.04|483.24|481.87|479.07|0
1643095340000|2022-01-25 07:22:20|485.85|483.05|487.21|484.41|487.49|484.69|485.65|482.85|0
1643095350000|2022-01-25 07:22:30|486.72|483.92|486.91|484.11|487.01|484.21|486.63|483.83|0
1643095360000|2022-01-25 07:22:40|487.11|484.31|486.91|484.11|487.11|484.31|486.72|483.92|0
1643095370000|2022-01-25 07:22:50|486.53|483.73|485.66|482.86|486.53|483.73|485.66|482.86|0
1643095380000|2022-01-25 07:23:00|486.14|483.34|486.63|483.83|486.63|483.83|486.14|483.34|0
1643095390000|2022-01-25 07:23:10|486.82|484.02|487.69|484.89|487.69|484.89|486.82|484.02|0
1643095400000|2022-01-25 07:23:20|487.3|484.5|486.72|483.92|487.3|484.5|486.72|483.92|0
1643095410000|2022-01-25 07:23:30|486.53|483.73|486.53|483.73|486.53|483.73|486.33|483.53|0
1643095420000|2022-01-25 07:23:40|486.72|483.92|487.49|484.69|487.49|484.69|486.72|483.92|0
1643095430000|2022-01-25 07:23:50|487.69|484.89|488.27|485.47|488.27|485.47|487.59|484.79|0
1643095440000|2022-01-25 07:24:00|488.07|485.27|488.46|485.66|488.85|486.05|487.88|485.08|0
1643095450000|2022-01-25 07:24:10|488.27|485.47|489.04|486.24|489.04|486.24|488.27|485.47|0
1643095460000|2022-01-25 07:24:20|489.63|486.83|490.01|487.21|490.21|487.41|489.63|486.83|0
1643095470000|2022-01-25 07:24:30|490.12|487.32|489.63|486.83|490.21|487.41|489.63|486.83|0
1643095480000|2022-01-25 07:24:40|490.01|487.21|490.01|487.21|490.4|487.6|490.01|487.21|0
1643095490000|2022-01-25 07:24:50|489.04|486.24|488.76|485.96|489.04|486.24|488.76|485.96|0
1643095500000|2022-01-25 07:25:00|488.66|485.86|487.59|484.79|488.66|485.86|487.59|484.79|0
1643095510000|2022-01-25 07:25:10|487.49|484.69|487.3|484.5|487.49|484.69|487.3|484.5|0
1643095520000|2022-01-25 07:25:20|487.01|484.21|486.91|484.11|487.11|484.31|486.91|484.11|0
1643095530000|2022-01-25 07:25:30|487.11|484.31|486.33|483.53|487.49|484.69|486.33|483.53|0
1643095540000|2022-01-25 07:25:40|486.14|483.34|485.94|483.14|486.14|483.34|485.94|483.14|0
1643095550000|2022-01-25 07:25:50|486.14|483.34|484.98|482.18|486.14|483.34|484.98|482.18|0
1643095560000|2022-01-25 07:26:00|485.36|482.56|485.75|482.95|485.75|482.95|484.89|482.09|0
1643095570000|2022-01-25 07:26:10|485.66|482.86|486.33|483.53|486.33|483.53|485.66|482.86|0
1643095580000|2022-01-25 07:26:20|486.14|483.34|486.91|484.11|486.91|484.11|486.14|483.34|0
1643095590000|2022-01-25 07:26:30|486.52|483.72|486.72|483.92|486.91|484.11|486.52|483.72|0
1643095600000|2022-01-25 07:26:40|486.33|483.53|486.43|483.63|486.52|483.72|486.14|483.34|0
1643095610000|2022-01-25 07:26:50|486.33|483.53|486.33|483.53|486.33|483.53|486.14|483.34|0
1643095620000|2022-01-25 07:27:00|486.43|483.63|486.14|483.34|486.43|483.63|486.14|483.34|0
1643095630000|2022-01-25 07:27:10|486.33|483.53|484.4|481.6|486.33|483.53|484.4|481.6|0
1643095640000|2022-01-25 07:27:20|484.21|481.41|484.59|481.79|484.78|481.98|484.21|481.41|0
1643095650000|2022-01-25 07:27:30|483.92|481.12|484.21|481.41|484.21|481.41|483.92|481.12|0
1643095660000|2022-01-25 07:27:40|483.63|480.83|483.82|481.02|484.11|481.31|483.63|480.83|0
1643095670000|2022-01-25 07:27:50|484.01|481.21|483.82|481.02|484.01|481.21|483.63|480.83|0
1643095680000|2022-01-25 07:28:00|484.01|481.21|484.21|481.41|484.21|481.41|484.01|481.21|0
1643095690000|2022-01-25 07:28:10|485.17|482.37|485.36|482.56|485.36|482.56|485.17|482.37|0
1643095700000|2022-01-25 07:28:20|485.17|482.37|484.78|481.98|485.36|482.56|484.78|481.98|0
1643095710000|2022-01-25 07:28:30|484.98|482.18|485.17|482.37|485.17|482.37|484.78|481.98|0
1643095720000|2022-01-25 07:28:40|484.98|482.18|485.08|482.28|485.08|482.28|484.88|482.08|0
1643095730000|2022-01-25 07:28:50|485.17|482.37|485.56|482.76|485.56|482.76|485.17|482.37|0
1643095740000|2022-01-25 07:29:00|485.17|482.37|485.46|482.66|485.56|482.76|485.17|482.37|0
1643095750000|2022-01-25 07:29:10|485.27|482.47|484.59|481.79|485.27|482.47|484.59|481.79|0
1643095760000|2022-01-25 07:29:20|484.4|481.6|484.2|481.4|484.59|481.79|484.2|481.4|0
1643095770000|2022-01-25 07:29:30|484.01|481.21|483.43|480.63|484.01|481.21|483.43|480.63|0
1643095780000|2022-01-25 07:29:40|482.85|480.05|483.53|480.73|483.63|480.83|482.85|480.05|0
1643095790000|2022-01-25 07:29:50|483.43|480.63|483.63|480.83|483.63|480.83|483.24|480.44|0
1643095800000|2022-01-25 07:30:00|484.4|481.6|483.82|481.02|484.4|481.6|483.63|480.83|0
1643095810000|2022-01-25 07:30:10|484.01|481.21|483.15|480.35|484.01|481.21|482.85|480.05|0
1643095820000|2022-01-25 07:30:20|483.43|480.63|481.89|479.09|483.43|480.63|481.89|479.09|0
1643095830000|2022-01-25 07:30:30|482.08|479.28|482.08|479.28|482.18|479.38|481.7|478.9|0
1643095840000|2022-01-25 07:30:40|481.7|478.9|481.31|478.51|481.89|479.09|481.31|478.51|0
1643095850000|2022-01-25 07:30:50|481.51|478.71|481.12|478.32|481.51|478.71|481.12|478.32|0
1643095860000|2022-01-25 07:31:00|481.41|478.61|480.84|478.04|481.41|478.61|480.84|478.04|0
1643095870000|2022-01-25 07:31:10|480.74|477.94|481.31|478.51|481.31|478.51|480.74|477.94|0
1643095880000|2022-01-25 07:31:20|480.93|478.13|480.93|478.13|481.31|478.51|480.93|478.13|0
1643095890000|2022-01-25 07:31:30|480.35|477.55|480.93|478.13|480.93|478.13|480.35|477.55|0
1643095900000|2022-01-25 07:31:40|481.12|478.32|481.7|478.9|481.7|478.9|481.12|478.32|0
1643095910000|2022-01-25 07:31:50|481.89|479.09|481.61|478.81|481.89|479.09|481.51|478.71|0
1643095920000|2022-01-25 07:32:00|481.12|478.32|480.54|477.74|481.12|478.32|479.77|476.97|0
1643095930000|2022-01-25 07:32:10|480.35|477.55|480.16|477.36|480.35|477.55|480.16|477.36|0
1643095940000|2022-01-25 07:32:20|479.58|476.78|479.77|476.97|479.77|476.97|479.58|476.78|0
1643095950000|2022-01-25 07:32:30|479.97|477.17|479.77|476.97|480.16|477.36|479.77|476.97|0
1643095960000|2022-01-25 07:32:40|480.16|477.36|480.93|478.13|480.93|478.13|480.16|477.36|0
1643095970000|2022-01-25 07:32:50|481.03|478.23|481.12|478.32|481.31|478.51|481.03|478.23|0
1643095980000|2022-01-25 07:33:00|481.31|478.51|480.35|477.55|481.5|478.7|480.35|477.55|0
1643095990000|2022-01-25 07:33:10|480.45|477.65|480.54|477.74|480.74|477.94|480.35|477.55|0
1643096000000|2022-01-25 07:33:20|480.73|477.93|481.7|478.9|481.7|478.9|480.73|477.93|0
1643096010000|2022-01-25 07:33:30|480.26|477.46|480.83|478.03|480.83|478.03|480.26|477.46|0
1643096020000|2022-01-25 07:33:40|481.41|478.61|481.89|479.09|481.89|479.09|481.41|478.61|0
1643096030000|2022-01-25 07:33:50|482.08|479.28|481.8|479|482.08|479.28|481.8|479|0
1643096040000|2022-01-25 07:34:00|482.08|479.28|482.47|479.67|482.47|479.67|481.89|479.09|0
1643096050000|2022-01-25 07:34:10|482.66|479.86|483.43|480.63|483.43|480.63|482.66|479.86|0
1643096060000|2022-01-25 07:34:20|483.62|480.82|484.5|481.7|484.5|481.7|483.62|480.82|0
1643096070000|2022-01-25 07:34:30|484.01|481.21|483.62|480.82|484.2|481.4|483.62|480.82|0
1643096080000|2022-01-25 07:34:40|484.2|481.4|484.4|481.6|484.78|481.98|484.2|481.4|0
1643096090000|2022-01-25 07:34:50|484.59|481.79|484.4|481.6|484.69|481.89|484.4|481.6|0
1643096100000|2022-01-25 07:35:00|484.59|481.79|484.01|481.21|484.59|481.79|483.82|481.02|0
1643096110000|2022-01-25 07:35:10|483.24|480.44|482.85|480.05|483.24|480.44|482.85|480.05|0
1643096120000|2022-01-25 07:35:20|482.66|479.86|482.66|479.86|482.66|479.86|482.27|479.47|0
1643096130000|2022-01-25 07:35:30|482.08|479.28|481.89|479.09|482.08|479.28|481.7|478.9|0
1643096140000|2022-01-25 07:35:40|481.7|478.9|481.89|479.09|481.89|479.09|481.7|478.9|0
1643096150000|2022-01-25 07:35:50|482.08|479.28|483.04|480.24|483.04|480.24|481.89|479.09|0
1643096160000|2022-01-25 07:36:00|482.66|479.86|482.27|479.47|483.04|480.24|482.08|479.28|0
1643096170000|2022-01-25 07:36:10|481.7|478.9|481.8|479|481.8|479|481.5|478.7|0
1643096180000|2022-01-25 07:36:20|481.6|478.8|481.7|478.9|481.7|478.9|481.6|478.8|0
1643096190000|2022-01-25 07:36:30|481.5|478.7|481.6|478.8|481.7|478.9|481.5|478.7|0
1643096200000|2022-01-25 07:36:40|480.93|478.13|480.83|478.03|481.31|478.51|480.83|478.03|0
1643096210000|2022-01-25 07:36:50|480.54|477.74|480.54|477.74|480.54|477.74|480.16|477.36|0
1643096220000|2022-01-25 07:37:00|480.83|478.03|480.35|477.55|480.93|478.13|480.35|477.55|0
1643096230000|2022-01-25 07:37:10|480.16|477.36|480.35|477.55|480.35|477.55|480.16|477.36|0
1643096240000|2022-01-25 07:37:20|480.16|477.36|480.35|477.55|480.35|477.55|480.16|477.36|0
1643096250000|2022-01-25 07:37:30|480.93|478.13|480.64|477.84|480.93|478.13|480.54|477.74|0
1643096260000|2022-01-25 07:37:40|480.45|477.65|481.8|479|481.99|479.19|480.45|477.65|0
1643096270000|2022-01-25 07:37:50|481.7|478.9|481.31|478.51|481.7|478.9|481.31|478.51|0
1643096280000|2022-01-25 07:38:00|481.5|478.7|481.03|478.23|481.5|478.7|480.64|477.84|0
1643096290000|2022-01-25 07:38:10|481.5|478.7|482.08|479.28|482.08|479.28|481.5|478.7|0
1643096300000|2022-01-25 07:38:20|481.89|479.09|482.47|479.67|482.47|479.67|481.89|479.09|0
1643096310000|2022-01-25 07:38:30|482.27|479.47|482.47|479.67|482.47|479.67|482.27|479.47|0
1643096320000|2022-01-25 07:38:40|482.66|479.86|482.08|479.28|482.66|479.86|481.89|479.09|0
1643096330000|2022-01-25 07:38:50|481.7|478.9|480.93|478.13|481.7|478.9|480.93|478.13|0
1643096340000|2022-01-25 07:39:00|480.73|477.93|480.16|477.36|480.73|477.93|480.16|477.36|0
1643096350000|2022-01-25 07:39:10|480.54|477.74|479|476.2|480.54|477.74|479|476.2|0
1643096360000|2022-01-25 07:39:20|478.81|476.01|478.43|475.63|478.81|476.01|478.24|475.44|0
1643096370000|2022-01-25 07:39:30|478.04|475.24|478.81|476.01|478.81|476.01|478.04|475.24|0
1643096380000|2022-01-25 07:39:40|479|476.2|478.62|475.82|479|476.2|478.62|475.82|0
1643096390000|2022-01-25 07:39:50|478.81|476.01|479.2|476.4|479.2|476.4|478.81|476.01|0
1643096400000|2022-01-25 07:40:00|479|476.2|477.95|475.15|479|476.2|477.95|475.15|0
1643096410000|2022-01-25 07:40:10|478.14|475.34|477.66|474.86|478.14|475.34|477.47|474.67|0
1643096420000|2022-01-25 07:40:20|477.85|475.05|477.08|474.28|477.85|475.05|477.08|474.28|0
1643096430000|2022-01-25 07:40:30|476.89|474.09|476.61|473.81|476.89|474.09|476.61|473.81|0
1643096440000|2022-01-25 07:40:40|476.89|474.09|476.7|473.9|476.89|474.09|476.61|473.81|0
1643096450000|2022-01-25 07:40:50|476.51|473.71|477.08|474.28|477.08|474.28|476.51|473.71|0
1643096460000|2022-01-25 07:41:00|476.89|474.09|476.13|473.33|476.89|474.09|476.13|473.33|0
1643096470000|2022-01-25 07:41:10|476.7|473.9|476.51|473.71|476.7|473.9|476.13|473.33|0
1643096480000|2022-01-25 07:41:20|475.94|473.14|476.51|473.71|476.51|473.71|475.94|473.14|0
1643096490000|2022-01-25 07:41:30|476.7|473.9|476.89|474.09|477.08|474.28|476.7|473.9|0
1643096500000|2022-01-25 07:41:40|476.8|474|476.51|473.71|476.89|474.09|476.51|473.71|0
1643096510000|2022-01-25 07:41:50|476.32|473.52|476.61|473.81|476.61|473.81|475.94|473.14|0
1643096520000|2022-01-25 07:42:00|476.51|473.71|476.51|473.71|476.51|473.71|476.32|473.52|0
1643096530000|2022-01-25 07:42:10|476.32|473.52|476.03|473.23|476.51|473.71|476.03|473.23|0
1643096540000|2022-01-25 07:42:20|476.32|473.52|476.13|473.33|476.51|473.71|476.13|473.33|0
1643096550000|2022-01-25 07:42:30|476.61|473.81|476.32|473.52|476.61|473.81|476.32|473.52|0
1643096560000|2022-01-25 07:42:40|476.13|473.33|476.89|474.09|477.08|474.28|476.13|473.33|0
1643096570000|2022-01-25 07:42:50|477.08|474.28|477.08|474.28|477.08|474.28|476.89|474.09|0
1643096580000|2022-01-25 07:43:00|476.7|473.9|477.47|474.67|477.47|474.67|476.7|473.9|0
1643096590000|2022-01-25 07:43:10|478.04|475.24|477.47|474.67|478.04|475.24|477.47|474.67|0
1643096600000|2022-01-25 07:43:20|477.85|475.05|478.81|476.01|478.81|476.01|477.85|475.05|0
1643096610000|2022-01-25 07:43:30|478.43|475.63|478.81|476.01|479|476.2|478.43|475.63|0
1643096620000|2022-01-25 07:43:40|479.39|476.59|478.81|476.01|479.39|476.59|478.81|476.01|0
1643096630000|2022-01-25 07:43:50|479|476.2|478.81|476.01|479|476.2|478.62|475.82|0
1643096640000|2022-01-25 07:44:00|478.62|475.82|478.91|476.11|478.91|476.11|478.62|475.82|0
1643096650000|2022-01-25 07:44:10|478.81|476.01|479.29|476.49|479.39|476.59|478.81|476.01|0
1643096660000|2022-01-25 07:44:20|479.49|476.69|479.77|476.97|479.87|477.07|479.49|476.69|0
1643096670000|2022-01-25 07:44:30|479.49|476.69|478.04|475.24|479.49|476.69|477.85|475.05|0
1643096680000|2022-01-25 07:44:40|477.95|475.15|477.66|474.86|478.23|475.43|477.66|474.86|0
1643096690000|2022-01-25 07:44:50|477.85|475.05|478.33|475.53|478.43|475.63|477.85|475.05|0
1643096700000|2022-01-25 07:45:00|478.23|475.43|478.81|476.01|478.81|476.01|477.85|475.05|0
1643096710000|2022-01-25 07:45:10|479|476.2|478.62|475.82|479|476.2|478.43|475.63|0
1643096720000|2022-01-25 07:45:20|478.33|475.53|478.62|475.82|478.62|475.82|478.33|475.53|0
1643096730000|2022-01-25 07:45:30|478.81|476.01|477.85|475.05|478.81|476.01|477.85|475.05|0
1643096740000|2022-01-25 07:45:40|478.04|475.24|477.27|474.47|478.04|475.24|477.27|474.47|0
1643096750000|2022-01-25 07:45:50|477.08|474.28|476.51|473.71|477.08|474.28|476.51|473.71|0
1643096760000|2022-01-25 07:46:00|476.89|474.09|476.51|473.71|476.89|474.09|476.51|473.71|0
1643096770000|2022-01-25 07:46:10|476.13|473.33|476.61|473.81|476.61|473.81|476.13|473.33|0
1643096780000|2022-01-25 07:46:20|476.51|473.71|476.03|473.23|476.51|473.71|476.03|473.23|0
1643096790000|2022-01-25 07:46:30|476.42|473.62|476.89|474.09|476.89|474.09|475.93|473.13|0
1643096800000|2022-01-25 07:46:40|476.7|473.9|476.89|474.09|476.89|474.09|476.7|473.9|0
1643096810000|2022-01-25 07:46:50|477.08|474.28|476.7|473.9|477.27|474.47|476.7|473.9|0
1643096820000|2022-01-25 07:47:00|476.89|474.09|476.7|473.9|476.89|474.09|476.51|473.71|0
1643096830000|2022-01-25 07:47:10|476.51|473.71|476.51|473.71|476.51|473.71|476.51|473.71|0
1643096840000|2022-01-25 07:47:20|476.32|473.52|476.51|473.71|476.89|474.09|476.32|473.52|0
1643096850000|2022-01-25 07:47:30|476.32|473.52|477.27|474.47|477.27|474.47|476.32|473.52|0
1643096860000|2022-01-25 07:47:40|477.57|474.77|477.66|474.86|477.66|474.86|477.57|474.77|0
1643096870000|2022-01-25 07:47:50|477.47|474.67|477.47|474.67|477.47|474.67|477.08|474.28|0
1643096880000|2022-01-25 07:48:00|477.08|474.28|476.7|473.9|477.08|474.28|476.7|473.9|0
1643096890000|2022-01-25 07:48:10|476.8|474|476.12|473.32|476.8|474|476.12|473.32|0
1643096900000|2022-01-25 07:48:20|476.32|473.52|475.93|473.13|476.61|473.81|475.93|473.13|0
1643096910000|2022-01-25 07:48:30|475.74|472.94|475.74|472.94|475.74|472.94|475.55|472.75|0
1643096920000|2022-01-25 07:48:40|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1643096930000|2022-01-25 07:48:50|475.84|473.04|475.36|472.56|475.84|473.04|475.36|472.56|0
1643096940000|2022-01-25 07:49:00|475.55|472.75|474.98|472.18|475.55|472.75|474.98|472.18|0
1643096950000|2022-01-25 07:49:10|475.17|472.37|474.98|472.18|475.17|472.37|474.78|471.98|0
1643096960000|2022-01-25 07:49:20|475.17|472.37|475.55|472.75|475.55|472.75|475.17|472.37|0
1643096970000|2022-01-25 07:49:30|475.36|472.56|474.78|471.98|475.74|472.94|474.78|471.98|0
1643096980000|2022-01-25 07:49:40|474.88|472.08|475.17|472.37|475.27|472.47|474.88|472.08|0
1643096990000|2022-01-25 07:49:50|474.78|471.98|474.98|472.18|474.98|472.18|474.78|471.98|0
1643097000000|2022-01-25 07:50:00|475.36|472.56|475.74|472.94|475.74|472.94|475.36|472.56|0
1643097010000|2022-01-25 07:50:10|476.12|473.32|475.93|473.13|476.51|473.71|475.93|473.13|0
1643097020000|2022-01-25 07:50:20|475.65|472.85|475.55|472.75|475.65|472.85|475.36|472.56|0
1643097030000|2022-01-25 07:50:30|475.27|472.47|475.07|472.27|475.27|472.47|475.07|472.27|0
1643097040000|2022-01-25 07:50:40|475.17|472.37|475.17|472.37|475.17|472.37|474.98|472.18|0
1643097050000|2022-01-25 07:50:50|475.07|472.27|475.36|472.56|475.36|472.56|475.07|472.27|0
1643097060000|2022-01-25 07:51:00|475.17|472.37|475.36|472.56|475.55|472.75|475.17|472.37|0
1643097070000|2022-01-25 07:51:10|474.59|471.79|474.59|471.79|474.59|471.79|474.4|471.6|0
1643097080000|2022-01-25 07:51:20|474.69|471.89|474.78|471.98|474.78|471.98|474.59|471.79|0
1643097090000|2022-01-25 07:51:30|474.98|472.18|475.46|472.66|475.46|472.66|474.98|472.18|0
1643097100000|2022-01-25 07:51:40|475.55|472.75|475.84|473.04|475.84|473.04|475.55|472.75|0
1643097110000|2022-01-25 07:51:50|475.74|472.94|475.74|472.94|475.93|473.13|475.55|472.75|0
1643097120000|2022-01-25 07:52:00|475.93|473.13|474.88|472.08|475.93|473.13|474.88|472.08|0
1643097130000|2022-01-25 07:52:10|474.97|472.17|474.97|472.17|474.97|472.17|474.78|471.98|0
1643097140000|2022-01-25 07:52:20|475.17|472.37|475.17|472.37|475.17|472.37|475.07|472.27|0
1643097150000|2022-01-25 07:52:30|475.36|472.56|475.65|472.85|475.65|472.85|475.17|472.37|0
1643097160000|2022-01-25 07:52:40|475.55|472.75|475.93|473.13|475.93|473.13|475.55|472.75|0
1643097170000|2022-01-25 07:52:50|476.12|473.32|475.46|472.66|476.12|473.32|475.46|472.66|0
1643097180000|2022-01-25 07:53:00|475.55|472.75|475.74|472.94|475.74|472.94|475.55|472.75|0
1643097190000|2022-01-25 07:53:10|475.17|472.37|475.17|472.37|475.36|472.56|475.17|472.37|0
1643097200000|2022-01-25 07:53:20|474.78|471.98|474.4|471.6|474.78|471.98|474.4|471.6|0
1643097210000|2022-01-25 07:53:30|474.5|471.7|474.21|471.41|474.5|471.7|474.21|471.41|0
1643097220000|2022-01-25 07:53:40|474.02|471.22|473.83|471.03|474.21|471.41|473.83|471.03|0
1643097230000|2022-01-25 07:53:50|473.64|470.84|472.87|470.07|473.64|470.84|472.87|470.07|0
1643097240000|2022-01-25 07:54:00|472.97|470.17|472.87|470.07|472.97|470.17|472.3|469.5|0
1643097250000|2022-01-25 07:54:10|473.25|470.45|473.25|470.45|473.64|470.84|473.25|470.45|0
1643097260000|2022-01-25 07:54:20|473.06|470.26|473.25|470.45|473.45|470.65|473.06|470.26|0
1643097270000|2022-01-25 07:54:30|472.3|469.5|472.3|469.5|472.49|469.69|472.3|469.5|0
1643097280000|2022-01-25 07:54:40|472.49|469.69|472.49|469.69|472.49|469.69|472.3|469.5|0
1643097290000|2022-01-25 07:54:50|472.68|469.88|472.97|470.17|473.25|470.45|472.68|469.88|0
1643097300000|2022-01-25 07:55:00|473.06|470.26|473.25|470.45|473.25|470.45|472.97|470.17|0
1643097310000|2022-01-25 07:55:10|473.06|470.26|473.54|470.74|473.64|470.84|473.06|470.26|0
1643097320000|2022-01-25 07:55:20|473.06|470.26|473.25|470.45|473.25|470.45|472.87|470.07|0
1643097330000|2022-01-25 07:55:30|473.45|470.65|473.83|471.03|473.83|471.03|473.45|470.65|0
1643097340000|2022-01-25 07:55:40|473.93|471.13|473.25|470.45|473.93|471.13|473.06|470.26|0
1643097350000|2022-01-25 07:55:50|473.64|470.84|473.93|471.13|474.02|471.22|473.64|470.84|0
1643097360000|2022-01-25 07:56:00|474.02|471.22|473.74|470.94|474.02|471.22|473.74|470.94|0
1643097370000|2022-01-25 07:56:10|473.83|471.03|474.02|471.22|474.02|471.22|473.83|471.03|0
1643097380000|2022-01-25 07:56:20|473.74|470.94|473.83|471.03|473.93|471.13|473.74|470.94|0
1643097390000|2022-01-25 07:56:30|473.25|470.45|473.64|470.84|473.74|470.94|473.25|470.45|0
1643097400000|2022-01-25 07:56:40|473.74|470.94|473.64|470.84|473.83|471.03|473.64|470.84|0
1643097410000|2022-01-25 07:56:50|473.83|471.03|474.02|471.22|474.02|471.22|473.83|471.03|0
1643097420000|2022-01-25 07:57:00|473.83|471.03|473.25|470.45|473.83|471.03|472.49|469.69|0
1643097430000|2022-01-25 07:57:10|473.35|470.55|473.06|470.26|473.44|470.64|473.06|470.26|0
1643097440000|2022-01-25 07:57:20|473.25|470.45|474.02|471.22|474.02|471.22|473.25|470.45|0
1643097450000|2022-01-25 07:57:30|474.21|471.41|474.78|471.98|474.78|471.98|474.21|471.41|0
1643097460000|2022-01-25 07:57:40|475.55|472.75|475.36|472.56|476.03|473.23|475.36|472.56|0
1643097470000|2022-01-25 07:57:50|475.74|472.94|475.36|472.56|475.74|472.94|475.36|472.56|0
1643097480000|2022-01-25 07:58:00|475.16|472.36|474.59|471.79|475.16|472.36|474.59|471.79|0
1643097490000|2022-01-25 07:58:10|474.5|471.7|474.02|471.22|474.5|471.7|474.02|471.22|0
1643097500000|2022-01-25 07:58:20|473.83|471.03|474.02|471.22|474.02|471.22|473.83|471.03|0
1643097510000|2022-01-25 07:58:30|474.21|471.41|474.12|471.32|474.21|471.41|474.12|471.32|0
1643097520000|2022-01-25 07:58:40|474.4|471.6|474.02|471.22|474.4|471.6|473.83|471.03|0
1643097530000|2022-01-25 07:58:50|473.83|471.03|474.21|471.41|474.21|471.41|473.83|471.03|0
1643097540000|2022-01-25 07:59:00|474.02|471.22|472.87|470.07|474.02|471.22|472.87|470.07|0
1643097550000|2022-01-25 07:59:10|473.25|470.45|473.83|471.03|473.83|471.03|473.25|470.45|0
1643097560000|2022-01-25 07:59:20|473.16|470.36|472.59|469.79|473.16|470.36|472.49|469.69|0
1643097570000|2022-01-25 07:59:30|472.87|470.07|472.21|469.41|473.44|470.64|472.21|469.41|0
1643097580000|2022-01-25 07:59:40|471.83|469.03|471.64|468.84|471.83|469.03|471.54|468.74|0
1643097590000|2022-01-25 07:59:50|471.35|468.55|470.77|467.97|471.35|468.55|470.77|467.97|0
1643097600000|2022-01-25 08:00:00|469.92|467.12|471.16|468.36|471.25|468.45|469.92|467.12|0
1643097610000|2022-01-25 08:00:10|471.35|468.55|472.87|470.07|472.87|470.07|471.35|468.55|0
1643097620000|2022-01-25 08:00:20|473.44|470.64|473.06|470.26|473.83|471.03|473.06|470.26|0
1643097630000|2022-01-25 08:00:30|474.21|471.41|474.97|472.17|475.26|472.46|474.21|471.41|0
1643097640000|2022-01-25 08:00:40|474.21|471.41|474.5|471.7|474.5|471.7|473.63|470.83|0
1643097650000|2022-01-25 08:00:50|473.54|470.74|474.97|472.17|474.97|472.17|473.54|470.74|0
1643097660000|2022-01-25 08:01:00|474.4|471.6|474.78|471.98|474.97|472.17|474.31|471.51|0
1643097670000|2022-01-25 08:01:10|474.21|471.41|473.44|470.64|474.21|471.41|473.25|470.45|0
1643097680000|2022-01-25 08:01:20|474.59|471.79|473.82|471.02|474.59|471.79|473.44|470.64|0
1643097690000|2022-01-25 08:01:30|473.73|470.93|473.82|471.02|473.82|471.02|473.06|470.26|0
1643097700000|2022-01-25 08:01:40|473.25|470.45|474.59|471.79|474.59|471.79|473.25|470.45|0
1643097710000|2022-01-25 08:01:50|474.02|471.22|473.06|470.26|474.02|471.22|473.06|470.26|0
1643097720000|2022-01-25 08:02:00|473.44|470.64|474.02|471.22|474.59|471.79|473.44|470.64|0
1643097730000|2022-01-25 08:02:10|473.92|471.12|471.54|468.74|473.92|471.12|471.54|468.74|0
1643097740000|2022-01-25 08:02:20|470.96|468.16|472.87|470.07|472.87|470.07|470.77|467.97|0
1643097750000|2022-01-25 08:02:30|472.02|469.22|471.73|468.93|472.49|469.69|471.73|468.93|0
1643097760000|2022-01-25 08:02:40|472.59|469.79|472.68|469.88|472.68|469.88|472.4|469.6|0
1643097770000|2022-01-25 08:02:50|473.44|470.64|472.87|470.07|473.92|471.12|472.87|470.07|0
1643097780000|2022-01-25 08:03:00|473.25|470.45|471.44|468.64|473.25|470.45|471.44|468.64|0
1643097790000|2022-01-25 08:03:10|471.83|469.03|471.44|468.64|471.83|469.03|471.44|468.64|0
1643097800000|2022-01-25 08:03:20|471.54|468.74|473.82|471.02|474.02|471.22|471.54|468.74|0
1643097810000|2022-01-25 08:03:30|474.59|471.79|474.97|472.17|475.16|472.36|474.21|471.41|0
1643097820000|2022-01-25 08:03:40|475.16|472.36|475.74|472.94|475.93|473.13|475.16|472.36|0
1643097830000|2022-01-25 08:03:50|475.54|472.74|474.78|471.98|475.54|472.74|474.78|471.98|0
1643097840000|2022-01-25 08:04:00|475.64|472.84|474.78|471.98|475.64|472.84|474.78|471.98|0
1643097850000|2022-01-25 08:04:10|474.97|472.17|476.12|473.32|476.12|473.32|474.97|472.17|0
1643097860000|2022-01-25 08:04:20|476.41|473.61|476.12|473.32|476.5|473.7|476.12|473.32|0
1643097870000|2022-01-25 08:04:30|476.69|473.89|476.41|473.61|476.69|473.89|476.41|473.61|0
1643097880000|2022-01-25 08:04:40|476.31|473.51|475.93|473.13|476.31|473.51|475.35|472.55|0
1643097890000|2022-01-25 08:04:50|476.31|473.51|476.98|474.18|476.98|474.18|476.12|473.32|0
1643097900000|2022-01-25 08:05:00|476.97|474.77|476.58|474.38|476.97|474.77|476.01|473.81|0
1643097910000|2022-01-25 08:05:10|475.53|473.33|474.67|472.47|475.53|473.33|474.67|472.47|0
1643097920000|2022-01-25 08:05:20|475.44|473.24|475.92|473.72|475.92|473.72|475.05|472.85|0
1643097930000|2022-01-25 08:05:30|476.78|474.58|477.54|475.34|477.54|475.34|476.78|474.58|0
1643097940000|2022-01-25 08:05:40|477.16|474.96|478.03|475.83|478.03|475.83|477.16|474.96|0
1643097950000|2022-01-25 08:05:50|478.31|476.11|478.12|475.92|479.65|477.45|478.12|475.92|0
1643097960000|2022-01-25 08:06:00|478.6|476.4|479.65|477.45|479.65|477.45|478.6|476.4|0
1643097970000|2022-01-25 08:06:10|479.75|477.55|479.75|477.55|479.75|477.55|479.65|477.45|0
1643097980000|2022-01-25 08:06:20|479.08|476.88|479.46|477.26|479.46|477.26|479.08|476.88|0
1643097990000|2022-01-25 08:06:30|479.08|476.88|480.04|477.84|480.04|477.84|479.08|476.88|0
1643098000000|2022-01-25 08:06:40|479.65|477.45|480.62|478.42|480.62|478.42|479.65|477.45|0
1643098010000|2022-01-25 08:06:50|480.81|478.61|481.48|479.28|481.48|479.28|480.81|478.61|0
1643098020000|2022-01-25 08:07:00|481.77|479.57|481.77|479.57|482.93|480.73|481.77|479.57|0
1643098030000|2022-01-25 08:07:10|482.16|479.96|482.54|480.34|482.54|480.34|481.77|479.57|0
1643098040000|2022-01-25 08:07:20|481.38|479.18|481.77|479.57|481.77|479.57|481.38|479.18|0
1643098050000|2022-01-25 08:07:30|482.73|480.53|482.93|480.73|483.5|481.3|482.73|480.53|0
1643098060000|2022-01-25 08:07:40|482.83|480.63|482.93|480.73|483.03|480.83|482.64|480.44|0
1643098070000|2022-01-25 08:07:50|482.64|480.44|482.45|480.25|482.64|480.44|482.15|479.95|0
1643098080000|2022-01-25 08:08:00|481.77|479.57|483.12|480.92|483.12|480.92|481.77|479.57|0
1643098090000|2022-01-25 08:08:10|483.03|480.83|481.77|479.57|483.03|480.83|481.77|479.57|0
1643098100000|2022-01-25 08:08:20|480.81|478.61|479.85|477.65|480.81|478.61|479.85|477.65|0
1643098110000|2022-01-25 08:08:30|479.27|477.07|479.08|476.88|479.27|477.07|479.08|476.88|0
1643098120000|2022-01-25 08:08:40|478.98|476.78|478.69|476.49|478.98|476.78|478.6|476.4|0
1643098130000|2022-01-25 08:08:50|478.22|476.02|478.12|475.92|478.22|476.02|477.92|475.72|0
1643098140000|2022-01-25 08:09:00|478.5|476.3|478.31|476.11|478.88|476.68|478.31|476.11|0
1643098150000|2022-01-25 08:09:10|477.92|475.72|478.6|476.4|478.88|476.68|477.92|475.72|0
1643098160000|2022-01-25 08:09:20|478.5|476.3|479.27|477.07|479.27|477.07|478.5|476.3|0
1643098170000|2022-01-25 08:09:30|479.46|477.26|479.84|477.64|479.94|477.74|479.46|477.26|0
1643098180000|2022-01-25 08:09:40|480.33|478.13|479.84|477.64|480.61|478.41|479.84|477.64|0
1643098190000|2022-01-25 08:09:50|479.94|477.74|479.65|477.45|479.94|477.74|479.65|477.45|0
1643098200000|2022-01-25 08:10:00|479.46|477.26|479.65|477.45|479.65|477.45|478.6|476.4|0
1643098210000|2022-01-25 08:10:10|479.08|476.88|479.65|477.45|479.65|477.45|478.69|476.49|0
1643098220000|2022-01-25 08:10:20|479.84|477.64|480.42|478.22|480.42|478.22|479.65|477.45|0
1643098230000|2022-01-25 08:10:30|479.75|477.55|479.46|477.26|479.84|477.64|479.46|477.26|0
1643098240000|2022-01-25 08:10:40|478.69|476.49|478.31|476.11|479.27|477.07|478.31|476.11|0
1643098250000|2022-01-25 08:10:50|478.5|476.3|478.31|476.11|478.5|476.3|478.12|475.92|0
1643098260000|2022-01-25 08:11:00|478.22|476.02|478.69|476.49|478.69|476.49|478.12|475.92|0
1643098270000|2022-01-25 08:11:10|478.31|476.11|479.08|476.88|479.27|477.07|478.31|476.11|0
1643098280000|2022-01-25 08:11:20|480.23|478.03|480.42|478.22|480.42|478.22|480.14|477.94|0
1643098290000|2022-01-25 08:11:30|479.75|477.55|478.88|476.68|479.75|477.55|478.88|476.68|0
1643098300000|2022-01-25 08:11:40|479.27|477.07|478.98|476.78|479.27|477.07|478.98|476.78|0
1643098310000|2022-01-25 08:11:50|478.79|476.59|478.12|475.92|478.79|476.59|478.12|475.92|0
1643098320000|2022-01-25 08:12:00|477.35|475.15|476.87|474.67|477.35|475.15|476.87|474.67|0
1643098330000|2022-01-25 08:12:10|476.58|474.38|476.01|473.81|476.77|474.57|476.01|473.81|0
1643098340000|2022-01-25 08:12:20|475.53|473.33|475.05|472.85|475.53|473.33|475.05|472.85|0
1643098350000|2022-01-25 08:12:30|474.67|472.47|473.9|471.7|474.67|472.47|473.9|471.7|0
1643098360000|2022-01-25 08:12:40|473.71|471.51|474.28|472.08|474.28|472.08|473.71|471.51|0
1643098370000|2022-01-25 08:12:50|474.48|472.28|474.48|472.28|474.67|472.47|474.48|472.28|0
1643098380000|2022-01-25 08:13:00|474|471.8|474.19|471.99|474.58|472.38|474|471.8|0
1643098390000|2022-01-25 08:13:10|474.48|472.28|475.05|472.85|475.05|472.85|474.09|471.89|0
1643098400000|2022-01-25 08:13:20|475.24|473.04|475.43|473.23|475.43|473.23|475.24|473.04|0
1643098410000|2022-01-25 08:13:30|475.24|473.04|473.33|471.13|475.24|473.04|473.33|471.13|0
1643098420000|2022-01-25 08:13:40|472.18|469.98|471.23|469.03|472.18|469.98|471.23|469.03|0
1643098430000|2022-01-25 08:13:50|471.61|469.41|471.23|469.03|471.61|469.41|470.85|468.65|0
1643098440000|2022-01-25 08:14:00|471.42|469.22|471.04|468.84|471.99|469.79|471.04|468.84|0
1643098450000|2022-01-25 08:14:10|471.8|469.6|471.8|469.6|472.09|469.89|471.8|469.6|0
1643098460000|2022-01-25 08:14:20|471.42|469.22|471.42|469.22|471.71|469.51|471.23|469.03|0
1643098470000|2022-01-25 08:14:30|470.85|468.65|470.66|468.46|471.04|468.84|470.66|468.46|0
1643098480000|2022-01-25 08:14:40|471.23|469.03|471.04|468.84|471.61|469.41|470.85|468.65|0
1643098490000|2022-01-25 08:14:50|470.47|468.27|470.28|468.08|470.47|468.27|469.62|467.42|0
1643098500000|2022-01-25 08:15:00|469.9|467.7|470.47|468.27|470.47|468.27|469.81|467.61|0
1643098510000|2022-01-25 08:15:10|469.9|467.7|469.33|467.13|470.28|468.08|469.33|467.13|0
1643098520000|2022-01-25 08:15:20|468.95|466.75|468.67|466.47|469.14|466.94|468.67|466.47|0
1643098530000|2022-01-25 08:15:30|468.95|466.75|471.76|469.56|471.76|469.56|468.95|466.75|0
1643098540000|2022-01-25 08:15:40|471.47|469.27|471.66|469.46|472.04|469.84|471.47|469.27|0
1643098550000|2022-01-25 08:15:50|472.42|470.22|470.44|468.24|472.42|470.22|469.49|467.29|0
1643098560000|2022-01-25 08:16:00|468.95|466.75|469.52|467.32|469.52|467.32|468.57|466.37|0
1643098570000|2022-01-25 08:16:10|469.9|467.7|469.52|467.32|470.48|468.28|469.52|467.32|0
1643098580000|2022-01-25 08:16:20|469.14|466.94|469.43|467.23|469.52|467.32|469.14|466.94|0
1643098590000|2022-01-25 08:16:30|470.09|467.89|470.58|468.38|471.24|469.04|470.09|467.89|0
1643098600000|2022-01-25 08:16:40|470.48|468.28|471.24|469.04|471.24|469.04|470.48|468.28|0
1643098610000|2022-01-25 08:16:50|471.53|469.33|471.82|469.62|471.82|469.62|471.05|468.85|0
1643098620000|2022-01-25 08:17:00|472.2|470|472.68|470.48|472.68|470.48|472.2|470|0
1643098630000|2022-01-25 08:17:10|474.31|472.11|473.83|471.63|474.69|472.49|473.83|471.63|0
1643098640000|2022-01-25 08:17:20|473.54|471.34|474.31|472.11|474.31|472.11|473.35|471.15|0
1643098650000|2022-01-25 08:17:30|474.12|471.92|473.83|471.63|474.12|471.92|473.83|471.63|0
1643098660000|2022-01-25 08:17:40|473.93|471.73|475.08|472.88|475.27|473.07|473.93|471.73|0
1643098670000|2022-01-25 08:17:50|475.27|473.07|474.03|471.83|475.27|473.07|474.03|471.83|0
1643098680000|2022-01-25 08:18:00|474.69|472.49|474.5|472.3|474.69|472.49|474.41|472.21|0
1643098690000|2022-01-25 08:18:10|474.69|472.49|474.89|472.69|475.18|472.98|474.69|472.49|0
1643098700000|2022-01-25 08:18:20|475.08|472.88|475.46|473.26|475.46|473.26|475.08|472.88|0
1643098710000|2022-01-25 08:18:30|475.66|473.46|475.37|473.17|475.66|473.46|475.37|473.17|0
1643098720000|2022-01-25 08:18:40|474.79|472.59|474.69|472.49|474.79|472.59|474.12|471.92|0
1643098730000|2022-01-25 08:18:50|474.31|472.11|474.31|472.11|474.69|472.49|474.31|472.11|0
1643098740000|2022-01-25 08:19:00|474.79|472.59|472.2|470|474.79|472.59|472.2|470|0
1643098750000|2022-01-25 08:19:10|471.72|469.52|472.39|470.19|472.39|470.19|471.72|469.52|0
1643098760000|2022-01-25 08:19:20|471.53|469.33|472.01|469.81|472.01|469.81|471.53|469.33|0
1643098770000|2022-01-25 08:19:30|471.92|469.72|471.82|469.62|471.92|469.72|471.82|469.62|0
1643098780000|2022-01-25 08:19:40|472.2|470|473.35|471.15|473.45|471.25|472.2|470|0
1643098790000|2022-01-25 08:19:50|473.16|470.96|472.97|470.77|473.16|470.96|472.77|470.57|0
1643098800000|2022-01-25 08:20:00|472.39|470.19|471.53|469.33|472.77|470.57|471.43|469.23|0
1643098810000|2022-01-25 08:20:10|472.39|470.19|473.35|471.15|473.35|471.15|472.39|470.19|0
1643098820000|2022-01-25 08:20:20|472.77|470.57|473.92|471.72|473.92|471.72|472.77|470.57|0
1643098830000|2022-01-25 08:20:30|474.6|472.4|474.99|472.79|474.99|472.79|474.6|472.4|0
1643098840000|2022-01-25 08:20:40|475.56|473.36|474.69|472.49|475.56|473.36|474.69|472.49|0
1643098850000|2022-01-25 08:20:50|475.08|472.88|475.56|473.36|475.65|473.45|475.08|472.88|0
1643098860000|2022-01-25 08:21:00|476.04|473.84|476.04|473.84|476.04|473.84|475.85|473.65|0
1643098870000|2022-01-25 08:21:10|476.72|474.52|476.81|474.61|477.29|475.09|476.72|474.52|0
1643098880000|2022-01-25 08:21:20|477.1|474.9|477.96|475.76|478.07|475.87|477.1|474.9|0
1643098890000|2022-01-25 08:21:30|477.39|475.19|477.77|475.57|478.16|475.96|477.39|475.19|0
1643098900000|2022-01-25 08:21:40|477.58|475.38|477.77|475.57|478.16|475.96|477.58|475.38|0
1643098910000|2022-01-25 08:21:50|477.1|474.9|477.39|475.19|477.68|475.48|477.1|474.9|0
1643098920000|2022-01-25 08:22:00|477.87|475.67|476.04|473.84|477.87|475.67|475.65|473.45|0
1643098930000|2022-01-25 08:22:10|476.14|473.94|476.81|474.61|476.81|474.61|476.14|473.94|0
1643098940000|2022-01-25 08:22:20|476.04|473.84|475.46|473.26|476.04|473.84|475.46|473.26|0
1643098950000|2022-01-25 08:22:30|475.85|473.65|476.42|474.22|476.42|474.22|475.85|473.65|0
1643098960000|2022-01-25 08:22:40|476.62|474.42|477.58|475.38|477.58|475.38|476.62|474.42|0
1643098970000|2022-01-25 08:22:50|477.87|475.67|478.06|475.86|478.26|476.06|477.87|475.67|0
1643098980000|2022-01-25 08:23:00|477.77|475.57|476.72|474.52|477.77|475.57|476.72|474.52|0
1643098990000|2022-01-25 08:23:10|477|474.8|477.39|475.19|477.58|475.38|476.81|474.61|0
1643099000000|2022-01-25 08:23:20|477.96|475.76|478.35|476.15|478.74|476.54|477.96|475.76|0
1643099010000|2022-01-25 08:23:30|478.93|476.73|478.16|475.96|478.93|476.73|478.16|475.96|0
1643099020000|2022-01-25 08:23:40|477.77|475.57|478.54|476.34|478.93|476.73|477.77|475.57|0
1643099030000|2022-01-25 08:23:50|478.93|476.73|479.51|477.31|479.51|477.31|478.74|476.54|0
1643099040000|2022-01-25 08:24:00|478.93|476.73|478.35|476.15|478.93|476.73|477.96|475.76|0
1643099050000|2022-01-25 08:24:10|477.96|475.76|478.26|476.06|478.64|476.44|477.96|475.76|0
1643099060000|2022-01-25 08:24:20|478.93|476.73|480.47|478.27|480.47|478.27|478.93|476.73|0
1643099070000|2022-01-25 08:24:30|480.67|478.47|480.86|478.66|480.86|478.66|480.67|478.47|0
1643099080000|2022-01-25 08:24:40|480.38|478.18|481.05|478.85|481.05|478.85|480.38|478.18|0
1643099090000|2022-01-25 08:24:50|480.86|478.66|480.47|478.27|480.86|478.66|480.09|477.89|0
1643099100000|2022-01-25 08:25:00|479.7|477.5|479.22|477.02|479.7|477.5|478.93|476.73|0
1643099110000|2022-01-25 08:25:10|479.51|477.31|479.89|477.69|479.99|477.79|479.51|477.31|0
1643099120000|2022-01-25 08:25:20|480.57|478.37|480.09|477.89|480.57|478.37|480.09|477.89|0
1643099130000|2022-01-25 08:25:30|480.67|478.47|480.38|478.18|481.05|478.85|480.38|478.18|0
1643099140000|2022-01-25 08:25:40|480.67|478.47|481.93|479.73|481.93|479.73|480.67|478.47|0
1643099150000|2022-01-25 08:25:50|482.02|479.82|482.02|479.82|482.21|480.01|482.02|479.82|0
1643099160000|2022-01-25 08:26:00|481.63|479.43|482.41|480.21|482.41|480.21|481.63|479.43|0
1643099170000|2022-01-25 08:26:10|482.21|480.01|482.41|480.21|482.79|480.59|482.21|480.01|0
1643099180000|2022-01-25 08:26:20|482.02|479.82|481.54|479.34|482.21|480.01|481.54|479.34|0
1643099190000|2022-01-25 08:26:30|481.05|478.85|481.25|479.05|481.44|479.24|481.05|478.85|0
1643099200000|2022-01-25 08:26:40|481.63|479.43|481.25|479.05|481.93|479.73|481.25|479.05|0
1643099210000|2022-01-25 08:26:50|481.63|479.43|483.18|480.98|483.18|480.98|481.63|479.43|0
1643099220000|2022-01-25 08:27:00|482.99|480.79|483.96|481.76|483.96|481.76|482.9|480.7|0
1643099230000|2022-01-25 08:27:10|483.76|481.56|485.32|483.12|485.42|483.22|483.76|481.56|0
1643099240000|2022-01-25 08:27:20|485.71|483.51|486.19|483.99|486.19|483.99|485.51|483.31|0
1643099250000|2022-01-25 08:27:30|486.48|484.28|487.07|484.87|487.26|485.06|486.48|484.28|0
1643099260000|2022-01-25 08:27:40|487.75|485.55|487.84|485.64|487.84|485.64|487.26|485.06|0
1643099270000|2022-01-25 08:27:50|487.75|485.55|486.39|484.19|487.84|485.64|486.39|484.19|0
1643099280000|2022-01-25 08:28:00|487.07|484.87|486.39|484.19|487.07|484.87|486.29|484.09|0
1643099290000|2022-01-25 08:28:10|486.09|483.89|485.9|483.7|486.09|483.89|485.7|483.5|0
1643099300000|2022-01-25 08:28:20|485.42|483.22|485.42|483.22|486.29|484.09|485.42|483.22|0
1643099310000|2022-01-25 08:28:30|485.32|483.12|485.51|483.31|485.7|483.5|485.03|482.83|0
1643099320000|2022-01-25 08:28:40|485.12|482.92|485.9|483.7|485.9|483.7|485.12|482.92|0
1643099330000|2022-01-25 08:28:50|486.48|484.28|485.9|483.7|486.78|484.58|485.9|483.7|0
1643099340000|2022-01-25 08:29:00|485.7|483.5|486.29|484.09|486.29|484.09|485.7|483.5|0
1643099350000|2022-01-25 08:29:10|485.9|483.7|484.35|482.15|485.9|483.7|484.35|482.15|0
1643099360000|2022-01-25 08:29:20|483.96|481.76|484.73|482.53|485.12|482.92|483.96|481.76|0
1643099370000|2022-01-25 08:29:30|484.54|482.34|485.51|483.31|485.51|483.31|484.54|482.34|0
1643099380000|2022-01-25 08:29:40|485.12|482.92|486.68|484.48|486.68|484.48|485.12|482.92|0
1643099390000|2022-01-25 08:29:50|486.09|483.89|486.68|484.48|486.68|484.48|486.09|483.89|0
1643099400000|2022-01-25 08:30:00|486.48|484.28|484.73|482.53|486.68|484.48|484.73|482.53|0
1643099410000|2022-01-25 08:30:10|483.96|481.76|484.83|482.63|484.83|482.63|483.96|481.76|0
1643099420000|2022-01-25 08:30:20|484.34|482.14|483.76|481.56|484.34|482.14|483.67|481.47|0
1643099430000|2022-01-25 08:30:30|483.96|481.76|484.06|481.86|484.06|481.86|483.67|481.47|0
1643099440000|2022-01-25 08:30:40|483.96|481.76|484.15|481.95|484.15|481.95|483.57|481.37|0
1643099450000|2022-01-25 08:30:50|483.96|481.76|484.15|481.95|484.15|481.95|483.96|481.76|0
1643099460000|2022-01-25 08:31:00|483.96|481.76|482.41|480.21|483.96|481.76|482.41|480.21|0
1643099470000|2022-01-25 08:31:10|482.79|480.59|481.93|479.73|482.79|480.59|481.93|479.73|0
1643099480000|2022-01-25 08:31:20|482.21|480.01|482.21|480.01|482.21|480.01|481.63|479.43|0
1643099490000|2022-01-25 08:31:30|482.41|480.21|482.79|480.59|483.18|480.98|482.41|480.21|0
1643099500000|2022-01-25 08:31:40|482.99|480.79|483.86|481.66|483.86|481.66|482.99|480.79|0
1643099510000|2022-01-25 08:31:50|483.76|481.56|483.86|481.66|484.25|482.05|483.37|481.17|0
1643099520000|2022-01-25 08:32:00|483.96|481.76|482.99|480.79|483.96|481.76|482.99|480.79|0
1643099530000|2022-01-25 08:32:10|482.6|480.4|482.99|480.79|483.18|480.98|482.6|480.4|0
1643099540000|2022-01-25 08:32:20|482.51|480.31|483.76|481.56|483.76|481.56|482.51|480.31|0
1643099550000|2022-01-25 08:32:30|483.57|481.37|483.37|481.17|483.57|481.37|483.37|481.17|0
1643099560000|2022-01-25 08:32:40|483.18|480.98|481.63|479.43|483.18|480.98|481.63|479.43|0
1643099570000|2022-01-25 08:32:50|481.54|479.34|481.24|479.04|481.63|479.43|481.24|479.04|0
1643099580000|2022-01-25 08:33:00|481.05|478.85|480.86|478.66|481.05|478.85|480.86|478.66|0
1643099590000|2022-01-25 08:33:10|480.66|478.46|480.47|478.27|480.66|478.46|480.38|478.18|0
1643099600000|2022-01-25 08:33:20|480.28|478.08|479.7|477.5|480.28|478.08|479.7|477.5|0
1643099610000|2022-01-25 08:33:30|480.28|478.08|479.31|477.11|480.28|478.08|479.31|477.11|0
1643099620000|2022-01-25 08:33:40|478.73|476.53|478.54|476.34|479.31|477.11|478.54|476.34|0
1643099630000|2022-01-25 08:33:50|478.15|475.95|478.15|475.95|478.25|476.05|478.15|475.95|0
1643099640000|2022-01-25 08:34:00|479.12|476.92|477.57|475.37|479.12|476.92|477.57|475.37|0
1643099650000|2022-01-25 08:34:10|477.19|474.99|477.96|475.76|477.96|475.76|477.19|474.99|0
1643099660000|2022-01-25 08:34:20|477.77|475.57|475.18|472.98|477.77|475.57|474.6|472.4|0
1643099670000|2022-01-25 08:34:30|475.57|473.37|475.18|472.98|475.57|473.37|475.18|472.98|0
1643099680000|2022-01-25 08:34:40|477.21|475.01|476.63|474.43|477.21|475.01|476.63|474.43|0
1643099690000|2022-01-25 08:34:50|478.48|476.28|479.09|476.89|479.48|477.28|478.48|476.28|0
1643099700000|2022-01-25 08:35:00|479.67|477.47|480.72|478.52|480.72|478.52|479.67|477.47|0
1643099710000|2022-01-25 08:35:10|480.63|478.43|479.96|477.76|480.63|478.43|479.96|477.76|0
1643099720000|2022-01-25 08:35:20|479.38|477.18|478.9|476.7|479.48|477.28|478.9|476.7|0
1643099730000|2022-01-25 08:35:30|478.71|476.51|478.14|475.94|478.71|476.51|478.14|475.94|0
1643099740000|2022-01-25 08:35:40|478.52|476.32|478.33|476.13|478.71|476.51|478.33|476.13|0
1643099750000|2022-01-25 08:35:50|478.71|476.51|478.52|476.32|478.81|476.61|478.52|476.32|0
1643099760000|2022-01-25 08:36:00|477.95|475.75|478.14|475.94|478.52|476.32|477.95|475.75|0
1643099770000|2022-01-25 08:36:10|478.24|476.04|478.24|476.04|478.33|476.13|478.14|475.94|0
1643099780000|2022-01-25 08:36:20|477.95|475.75|479.09|476.89|479.09|476.89|477.95|475.75|0
1643099790000|2022-01-25 08:36:30|479.28|477.08|479.67|477.47|479.67|477.47|479.28|477.08|0
1643099800000|2022-01-25 08:36:40|479.38|477.18|478.33|476.13|479.38|477.18|478.33|476.13|0
1643099810000|2022-01-25 08:36:50|477.75|475.55|477.37|475.17|477.75|475.55|477.09|474.89|0
1643099820000|2022-01-25 08:37:00|477.28|475.08|476.8|474.6|477.28|475.08|476.8|474.6|0
1643099830000|2022-01-25 08:37:10|476.42|474.22|478.24|476.04|478.24|476.04|476.42|474.22|0
1643099840000|2022-01-25 08:37:20|478.04|475.84|477.75|475.55|478.04|475.84|477.56|475.36|0
1643099850000|2022-01-25 08:37:30|477.56|475.36|477.37|475.17|477.56|475.36|477.37|475.17|0
1643099860000|2022-01-25 08:37:40|476.99|474.79|476.42|474.22|476.99|474.79|476.42|474.22|0
1643099870000|2022-01-25 08:37:50|476.52|474.32|476.04|473.84|476.52|474.32|476.04|473.84|0
1643099880000|2022-01-25 08:38:00|475.84|473.64|475.65|473.45|475.84|473.64|475.46|473.26|0
1643099890000|2022-01-25 08:38:10|475.46|473.26|474.99|472.79|475.46|473.26|474.89|472.69|0
1643099900000|2022-01-25 08:38:20|474.89|472.69|475.08|472.88|475.18|472.98|474.89|472.69|0
1643099910000|2022-01-25 08:38:30|475.27|473.07|474.99|472.79|475.27|473.07|474.7|472.5|0
1643099920000|2022-01-25 08:38:40|474.61|472.41|475.65|473.45|475.65|473.45|474.51|472.31|0
1643099930000|2022-01-25 08:38:50|475.37|473.17|474.51|472.31|475.37|473.17|474.51|472.31|0
1643099940000|2022-01-25 08:39:00|474.7|472.5|475.27|473.07|475.27|473.07|474.32|472.12|0
1643099950000|2022-01-25 08:39:10|474.89|472.69|474.23|472.03|474.89|472.69|474.23|472.03|0
1643099960000|2022-01-25 08:39:20|474.89|472.69|475.08|472.88|475.08|472.88|474.7|472.5|0
1643099970000|2022-01-25 08:39:30|474.7|472.5|474.32|472.12|474.7|472.5|473.94|471.74|0
1643099980000|2022-01-25 08:39:40|474.13|471.93|474.51|472.31|474.51|472.31|474.13|471.93|0
1643099990000|2022-01-25 08:39:50|474.89|472.69|475.27|473.07|475.27|473.07|474.89|472.69|0
1643100000000|2022-01-25 08:40:00|475.56|473.36|475.27|473.07|475.56|473.36|475.27|473.07|0
1643100010000|2022-01-25 08:40:10|474.61|472.41|474.7|472.5|474.89|472.69|474.61|472.41|0
1643100020000|2022-01-25 08:40:20|475.46|473.26|476.22|474.02|476.22|474.02|475.46|473.26|0
1643100030000|2022-01-25 08:40:30|476.03|473.83|475.75|473.55|476.22|474.02|475.65|473.45|0
1643100040000|2022-01-25 08:40:40|475.84|473.64|476.03|473.83|476.03|473.83|475.84|473.64|0
1643100050000|2022-01-25 08:40:50|476.22|474.02|475.37|473.17|476.22|474.02|475.37|473.17|0
1643100060000|2022-01-25 08:41:00|475.65|473.45|475.84|473.64|476.22|474.02|475.65|473.45|0
1643100070000|2022-01-25 08:41:10|475.56|473.36|474.7|472.5|475.56|473.36|474.7|472.5|0
1643100080000|2022-01-25 08:41:20|475.08|472.88|476.22|474.02|476.22|474.02|475.08|472.88|0
1643100090000|2022-01-25 08:41:30|475.94|473.74|476.03|473.83|476.22|474.02|475.94|473.74|0
1643100100000|2022-01-25 08:41:40|476.8|474.6|477.37|475.17|477.37|475.17|476.8|474.6|0
1643100110000|2022-01-25 08:41:50|477.56|475.36|476.99|474.79|477.56|475.36|476.99|474.79|0
1643100120000|2022-01-25 08:42:00|477.75|475.55|477.47|475.27|477.75|475.55|477.47|475.27|0
1643100130000|2022-01-25 08:42:10|476.61|474.41|476.22|474.02|476.61|474.41|476.03|473.83|0
1643100140000|2022-01-25 08:42:20|475.65|473.45|476.03|473.83|476.03|473.83|475.65|473.45|0
1643100150000|2022-01-25 08:42:30|475.65|473.45|475.37|473.17|475.65|473.45|475.37|473.17|0
1643100160000|2022-01-25 08:42:40|475.08|472.88|475.27|473.07|475.27|473.07|474.89|472.69|0
1643100170000|2022-01-25 08:42:50|475.65|473.45|475.94|473.74|475.94|473.74|475.27|473.07|0
1643100180000|2022-01-25 08:43:00|475.37|473.17|476.41|474.21|476.41|474.21|475.37|473.17|0
1643100190000|2022-01-25 08:43:10|476.22|474.02|477.18|474.98|477.18|474.98|476.22|474.02|0
1643100200000|2022-01-25 08:43:20|477.28|475.08|477.94|475.74|477.94|475.74|477.28|475.08|0
1643100210000|2022-01-25 08:43:30|477.56|475.36|477.75|475.55|477.75|475.55|477.37|475.17|0
1643100220000|2022-01-25 08:43:40|478.13|475.93|477.56|475.36|478.13|475.93|477.56|475.36|0
1643100230000|2022-01-25 08:43:50|477.94|475.74|476.99|474.79|477.94|475.74|476.99|474.79|0
1643100240000|2022-01-25 08:44:00|477.47|475.27|476.32|474.12|477.47|475.27|476.32|474.12|0
1643100250000|2022-01-25 08:44:10|476.03|473.83|476.8|474.6|476.8|474.6|476.03|473.83|0
1643100260000|2022-01-25 08:44:20|475.94|473.74|476.13|473.93|476.32|474.12|475.94|473.74|0
1643100270000|2022-01-25 08:44:30|476.22|474.02|476.03|473.83|476.22|474.02|475.84|473.64|0
1643100280000|2022-01-25 08:44:40|475.75|473.55|476.03|473.83|476.13|473.93|475.75|473.55|0
1643100290000|2022-01-25 08:44:50|476.22|474.02|475.65|473.45|476.22|474.02|475.65|473.45|0
1643100300000|2022-01-25 08:45:00|475.84|473.64|476.03|473.83|476.22|474.02|475.84|473.64|0
1643100310000|2022-01-25 08:45:10|476.6|474.4|477.18|474.98|477.37|475.17|476.6|474.4|0
1643100320000|2022-01-25 08:45:20|477.56|475.36|478.52|476.32|478.52|476.32|477.56|475.36|0
1643100330000|2022-01-25 08:45:30|478.32|476.12|478.23|476.03|478.32|476.12|478.13|475.93|0
1643100340000|2022-01-25 08:45:40|478.32|476.12|478.32|476.12|478.32|476.12|478.32|476.12|0
1643100350000|2022-01-25 08:45:50|477.37|475.17|477.56|475.36|477.56|475.36|477.37|475.17|0
1643100360000|2022-01-25 08:46:00|477.37|475.17|477.94|475.74|478.13|475.93|477.37|475.17|0
1643100370000|2022-01-25 08:46:10|477.37|475.17|477.56|475.36|477.94|475.74|477.37|475.17|0
1643100380000|2022-01-25 08:46:20|478.32|476.12|478.51|476.31|478.51|476.31|478.13|475.93|0
1643100390000|2022-01-25 08:46:30|478.32|476.12|478.71|476.51|478.71|476.51|478.32|476.12|0
1643100400000|2022-01-25 08:46:40|479.09|476.89|479.09|476.89|479.09|476.89|478.9|476.7|0
1643100410000|2022-01-25 08:46:50|478.51|476.31|477.18|474.98|478.51|476.31|477.18|474.98|0
1643100420000|2022-01-25 08:47:00|476.7|474.5|476.79|474.59|476.89|474.69|476.6|474.4|0
1643100430000|2022-01-25 08:47:10|476.6|474.4|476.22|474.02|476.99|474.79|476.22|474.02|0
1643100440000|2022-01-25 08:47:20|475.46|473.26|475.08|472.88|475.46|473.26|475.08|472.88|0
1643100450000|2022-01-25 08:47:30|475.18|472.98|476.79|474.59|476.79|474.59|475.18|472.98|0
1643100460000|2022-01-25 08:47:40|476.41|474.21|476.99|474.79|476.99|474.79|476.41|474.21|0
1643100470000|2022-01-25 08:47:50|476.6|474.4|476.99|474.79|476.99|474.79|476.51|474.31|0
1643100480000|2022-01-25 08:48:00|476.79|474.59|476.22|474.02|476.79|474.59|476.03|473.83|0
1643100490000|2022-01-25 08:48:10|476.03|473.83|476.22|474.02|476.22|474.02|475.84|473.64|0
1643100500000|2022-01-25 08:48:20|476.13|473.93|476.32|474.12|476.6|474.4|476.13|473.93|0
1643100510000|2022-01-25 08:48:30|476.03|473.83|476.22|474.02|476.6|474.4|476.03|473.83|0
1643100520000|2022-01-25 08:48:40|476.03|473.83|476.22|474.02|476.51|474.31|476.03|473.83|0
1643100530000|2022-01-25 08:48:50|476.41|474.21|476.03|473.83|476.51|474.31|476.03|473.83|0
1643100540000|2022-01-25 08:49:00|475.84|473.64|475.46|473.26|476.03|473.83|475.46|473.26|0
1643100550000|2022-01-25 08:49:10|475.27|473.07|475.27|473.07|475.46|473.26|475.27|473.07|0
1643100560000|2022-01-25 08:49:20|475.08|472.88|474.89|472.69|475.08|472.88|474.89|472.69|0
1643100570000|2022-01-25 08:49:30|474.7|472.5|474.89|472.69|474.89|472.69|474.51|472.31|0
1643100580000|2022-01-25 08:49:40|474.7|472.5|475.27|473.07|475.46|473.26|474.6|472.4|0
1643100590000|2022-01-25 08:49:50|475.08|472.88|475.08|472.88|475.56|473.36|474.89|472.69|0
1643100600000|2022-01-25 08:50:00|475.27|473.07|475.84|473.64|475.84|473.64|475.27|473.07|0
1643100610000|2022-01-25 08:50:10|476.03|473.83|474.51|472.31|476.03|473.83|474.51|472.31|0
1643100620000|2022-01-25 08:50:20|474.6|472.4|473.93|471.73|474.6|472.4|473.93|471.73|0
1643100630000|2022-01-25 08:50:30|473.74|471.54|472.41|470.21|473.74|471.54|472.41|470.21|0
1643100640000|2022-01-25 08:50:40|472.22|470.02|471.75|469.55|472.22|470.02|471.65|469.45|0
1643100650000|2022-01-25 08:50:50|472.03|469.83|471.46|469.26|472.22|470.02|471.46|469.26|0
1643100660000|2022-01-25 08:51:00|471.65|469.45|470.51|468.31|471.65|469.45|470.51|468.31|0
1643100670000|2022-01-25 08:51:10|471.08|468.88|471.75|469.55|471.84|469.64|471.08|468.88|0
1643100680000|2022-01-25 08:51:20|471.65|469.45|471.94|469.74|471.94|469.74|471.65|469.45|0
1643100690000|2022-01-25 08:51:30|471.84|469.64|471.84|469.64|471.84|469.64|471.65|469.45|0
1643100700000|2022-01-25 08:51:40|471.65|469.45|470.99|468.79|471.65|469.45|470.99|468.79|0
1643100710000|2022-01-25 08:51:50|470.89|468.69|470.13|467.93|470.89|468.69|470.13|467.93|0
1643100720000|2022-01-25 08:52:00|470.7|468.5|470.04|467.84|470.7|468.5|470.04|467.84|0
1643100730000|2022-01-25 08:52:10|470.32|468.12|470.8|468.6|471.27|469.07|470.32|468.12|0
1643100740000|2022-01-25 08:52:20|470.89|468.69|470.13|467.93|470.89|468.69|470.13|467.93|0
1643100750000|2022-01-25 08:52:30|469.76|467.56|469.76|467.56|469.95|467.75|469.76|467.56|0
1643100760000|2022-01-25 08:52:40|469.57|467.37|471.37|469.17|471.37|469.17|469.57|467.37|0
1643100770000|2022-01-25 08:52:50|471.84|469.64|471.84|469.64|472.22|470.02|471.84|469.64|0
1643100780000|2022-01-25 08:53:00|472.32|470.12|470.8|468.6|472.32|470.12|470.8|468.6|0
1643100790000|2022-01-25 08:53:10|470.89|468.69|470.89|468.69|471.08|468.88|470.89|468.69|0
1643100800000|2022-01-25 08:53:20|471.84|469.64|472.22|470.02|472.41|470.21|471.84|469.64|0
1643100810000|2022-01-25 08:53:30|472.32|470.12|472.6|470.4|472.6|470.4|472.32|470.12|0
1643100820000|2022-01-25 08:53:40|472.13|469.93|472.22|470.02|472.22|470.02|471.65|469.45|0
1643100830000|2022-01-25 08:53:50|471.84|469.64|472.03|469.83|472.03|469.83|471.46|469.26|0
1643100840000|2022-01-25 08:54:00|472.41|470.21|473.36|471.16|473.36|471.16|472.41|470.21|0
1643100850000|2022-01-25 08:54:10|473.55|471.35|473.55|471.35|473.65|471.45|473.36|471.16|0
1643100860000|2022-01-25 08:54:20|474.5|472.3|474.89|472.69|474.89|472.69|474.5|472.3|0
1643100870000|2022-01-25 08:54:30|474.69|472.49|475.94|473.74|475.94|473.74|474.69|472.49|0
1643100880000|2022-01-25 08:54:40|476.03|473.83|477.36|475.16|477.36|475.16|475.65|473.45|0
1643100890000|2022-01-25 08:54:50|477.17|474.97|477.56|475.36|477.56|475.36|476.89|474.69|0
1643100900000|2022-01-25 08:55:00|476.98|474.78|476.98|474.78|476.98|474.78|476.79|474.59|0
1643100910000|2022-01-25 08:55:10|477.56|475.36|477.94|475.74|478.04|475.84|477.56|475.36|0
1643100920000|2022-01-25 08:55:20|478.7|476.5|478.89|476.69|479.09|476.89|478.61|476.41|0
1643100930000|2022-01-25 08:55:30|479.09|476.89|478.7|476.5|479.09|476.89|478.13|475.93|0
1643100940000|2022-01-25 08:55:40|478.32|476.12|477.66|475.46|478.32|476.12|477.66|475.46|0
1643100950000|2022-01-25 08:55:50|477.75|475.55|478.13|475.93|478.32|476.12|477.75|475.55|0
1643100960000|2022-01-25 08:56:00|477.56|475.36|478.7|476.5|478.7|476.5|477.56|475.36|0
1643100970000|2022-01-25 08:56:10|479.09|476.89|478.42|476.22|479.09|476.89|478.42|476.22|0
1643100980000|2022-01-25 08:56:20|477.85|475.65|476.6|474.4|477.85|475.65|476.6|474.4|0
1643100990000|2022-01-25 08:56:30|476.7|474.5|476.41|474.21|476.79|474.59|476.41|474.21|0
1643101000000|2022-01-25 08:56:40|476.6|474.4|476.03|473.83|476.6|474.4|476.03|473.83|0
1643101010000|2022-01-25 08:56:50|476.22|474.02|476.22|474.02|476.41|474.21|476.22|474.02|0
1643101020000|2022-01-25 08:57:00|476.98|474.78|477.08|474.88|477.08|474.88|476.6|474.4|0
1643101030000|2022-01-25 08:57:10|476.41|474.21|476.6|474.4|476.79|474.59|476.41|474.21|0
1643101040000|2022-01-25 08:57:20|476.41|474.21|475.65|473.45|476.41|474.21|475.65|473.45|0
1643101050000|2022-01-25 08:57:30|476.03|473.83|476.79|474.59|476.79|474.59|476.03|473.83|0
1643101060000|2022-01-25 08:57:40|476.6|474.4|478.13|475.93|478.13|475.93|476.6|474.4|0
1643101070000|2022-01-25 08:57:50|478.32|476.12|478.13|475.93|478.51|476.31|478.13|475.93|0
1643101080000|2022-01-25 08:58:00|478.23|476.03|479.18|476.98|479.18|476.98|478.23|476.03|0
1643101090000|2022-01-25 08:58:10|479.57|477.37|478.13|475.93|479.57|477.37|478.13|475.93|0
1643101100000|2022-01-25 08:58:20|478.51|476.31|478.32|476.12|478.89|476.69|478.32|476.12|0
1643101110000|2022-01-25 08:58:30|478.7|476.5|479.66|477.46|479.66|477.46|478.7|476.5|0
1643101120000|2022-01-25 08:58:40|479.57|477.37|479.47|477.27|479.57|477.37|479.28|477.08|0
1643101130000|2022-01-25 08:58:50|479.66|477.46|479.66|477.46|480.04|477.84|479.66|477.46|0
1643101140000|2022-01-25 08:59:00|480.23|478.03|481|478.8|481|478.8|480.23|478.03|0
1643101150000|2022-01-25 08:59:10|480.42|478.22|480.62|478.42|481|478.8|480.42|478.22|0
1643101160000|2022-01-25 08:59:20|480.04|477.84|480.81|478.61|480.81|478.61|480.04|477.84|0
1643101170000|2022-01-25 08:59:30|480.42|478.22|480.42|478.22|480.42|478.22|480.42|478.22|0
1643101180000|2022-01-25 08:59:40|480.91|478.71|481|478.8|481|478.8|480.62|478.42|0
1643101190000|2022-01-25 08:59:50|481.38|479.18|480.91|478.71|481.38|479.18|480.62|478.42|0
1643101200000|2022-01-25 09:00:00|480.72|478.52|480.81|478.61|480.81|478.61|480.23|478.03|0
1643101210000|2022-01-25 09:00:10|480.04|477.84|481|478.8|481|478.8|480.04|477.84|0
1643101220000|2022-01-25 09:00:20|480.62|478.42|480.42|478.22|480.81|478.61|480.42|478.22|0
1643101230000|2022-01-25 09:00:30|480.23|478.03|479.95|477.75|480.23|478.03|479.47|477.27|0
1643101240000|2022-01-25 09:00:40|480.42|478.22|480.91|478.71|481.48|479.28|480.42|478.22|0
1643101250000|2022-01-25 09:00:50|481.87|479.67|481.87|479.67|481.87|479.67|481.67|479.47|0
1643101260000|2022-01-25 09:01:00|481.77|479.57|481.67|479.47|481.96|479.76|481.67|479.47|0
1643101270000|2022-01-25 09:01:10|481.57|479.37|482.92|480.72|482.92|480.72|481.57|479.37|0
1643101280000|2022-01-25 09:01:20|483.11|480.91|482.15|479.95|483.11|480.91|481.96|479.76|0
1643101290000|2022-01-25 09:01:30|481.19|478.99|480.62|478.42|481.19|478.99|480.62|478.42|0
1643101300000|2022-01-25 09:01:40|480.81|478.61|479.95|477.75|481|478.8|479.95|477.75|0
1643101310000|2022-01-25 09:01:50|480.52|478.32|480.62|478.42|480.62|478.42|480.23|478.03|0
1643101320000|2022-01-25 09:02:00|480.42|478.22|479.85|477.65|480.42|478.22|479.85|477.65|0
1643101330000|2022-01-25 09:02:10|479.95|477.75|481.96|479.76|481.96|479.76|479.95|477.75|0
1643101340000|2022-01-25 09:02:20|481.87|479.67|481.77|479.57|482.34|480.14|481.77|479.57|0
1643101350000|2022-01-25 09:02:30|481.87|479.67|482.53|480.33|482.53|480.33|481.87|479.67|0
1643101360000|2022-01-25 09:02:40|482.25|480.05|482.15|479.95|482.25|480.05|482.15|479.95|0
1643101370000|2022-01-25 09:02:50|481.19|478.99|481.19|478.99|481.38|479.18|481.19|478.99|0
1643101380000|2022-01-25 09:03:00|481.77|479.57|481.96|479.76|482.15|479.95|481.77|479.57|0
1643101390000|2022-01-25 09:03:10|482.15|479.95|482.92|480.72|482.92|480.72|482.15|479.95|0
1643101400000|2022-01-25 09:03:20|482.73|480.53|484.07|481.87|484.07|481.87|482.73|480.53|0
1643101410000|2022-01-25 09:03:30|483.88|481.68|483.88|481.68|484.26|482.06|483.88|481.68|0
1643101420000|2022-01-25 09:03:40|484.07|481.87|483.88|481.68|484.07|481.87|483.69|481.49|0
1643101430000|2022-01-25 09:03:50|484.17|481.97|484.07|481.87|484.26|482.06|484.07|481.87|0
1643101440000|2022-01-25 09:04:00|483.49|481.29|484.46|482.26|484.46|482.26|483.49|481.29|0
1643101450000|2022-01-25 09:04:10|484.65|482.45|484.46|482.26|484.84|482.64|483.88|481.68|0
1643101460000|2022-01-25 09:04:20|483.49|481.29|481.96|479.76|483.49|481.29|481.96|479.76|0
1643101470000|2022-01-25 09:04:30|481.67|479.47|481.1|478.9|481.67|479.47|481.1|478.9|0
1643101480000|2022-01-25 09:04:40|481.19|478.99|480.81|478.61|481.19|478.99|480.81|478.61|0
1643101490000|2022-01-25 09:04:50|481.57|479.37|481.76|479.56|481.76|479.56|481.57|479.37|0
1643101500000|2022-01-25 09:05:00|481.96|479.76|482.72|480.52|482.72|480.52|481.96|479.76|0
1643101510000|2022-01-25 09:05:10|482.63|480.43|481.96|479.76|482.92|480.72|481.96|479.76|0
1643101520000|2022-01-25 09:05:20|482.06|479.86|482.72|480.52|482.72|480.52|482.06|479.86|0
1643101530000|2022-01-25 09:05:30|482.06|479.86|481.57|479.37|482.06|479.86|481.57|479.37|0
1643101540000|2022-01-25 09:05:40|481.29|479.09|481.38|479.18|481.57|479.37|481.29|479.09|0
1643101550000|2022-01-25 09:05:50|481.86|479.66|482.53|480.33|483.11|480.91|481.86|479.66|0
1643101560000|2022-01-25 09:06:00|483.02|480.82|483.3|481.1|483.4|481.2|482.82|480.62|0
1643101570000|2022-01-25 09:06:10|482.92|480.72|481.76|479.56|482.92|480.72|481.76|479.56|0
1643101580000|2022-01-25 09:06:20|481.48|479.28|481.96|479.76|481.96|479.76|481.38|479.18|0
1643101590000|2022-01-25 09:06:30|482.34|480.14|482.72|480.52|482.82|480.62|482.34|480.14|0
1643101600000|2022-01-25 09:06:40|482.53|480.33|482.44|480.24|482.82|480.62|482.44|480.24|0
1643101610000|2022-01-25 09:06:50|482.53|480.33|481.48|479.28|482.53|480.33|481.48|479.28|0
1643101620000|2022-01-25 09:07:00|481.38|479.18|480.04|477.84|481.38|479.18|480.04|477.84|0
1643101630000|2022-01-25 09:07:10|480.14|477.94|480.14|477.94|480.23|478.03|480.04|477.84|0
1643101640000|2022-01-25 09:07:20|480.04|477.84|479.85|477.65|480.23|478.03|479.85|477.65|0
1643101650000|2022-01-25 09:07:30|480.04|477.84|480.52|478.32|480.52|478.32|480.04|477.84|0
1643101660000|2022-01-25 09:07:40|480.33|478.13|480.52|478.32|480.61|478.41|480.23|478.03|0
1643101670000|2022-01-25 09:07:50|480.42|478.22|481|478.8|481|478.8|480.42|478.22|0
1643101680000|2022-01-25 09:08:00|480.04|477.84|479.85|477.65|480.04|477.84|479.85|477.65|0
1643101690000|2022-01-25 09:08:10|479.75|477.55|479.56|477.36|479.75|477.55|479.56|477.36|0
1643101700000|2022-01-25 09:08:20|478.51|476.31|478.89|476.69|478.89|476.69|477.93|475.73|0
1643101710000|2022-01-25 09:08:30|479.27|477.07|479.46|477.26|479.75|477.55|479.27|477.07|0
1643101720000|2022-01-25 09:08:40|478.7|476.5|478.51|476.31|479.27|477.07|478.32|476.12|0
1643101730000|2022-01-25 09:08:50|478.7|476.5|479.08|476.88|479.08|476.88|478.7|476.5|0
1643101740000|2022-01-25 09:09:00|479.65|477.45|479.85|477.65|480.8|478.6|479.65|477.45|0
1643101750000|2022-01-25 09:09:10|480.61|478.41|480.52|478.32|480.61|478.41|480.42|478.22|0
1643101760000|2022-01-25 09:09:20|480.42|478.22|481|478.8|481|478.8|480.42|478.22|0
1643101770000|2022-01-25 09:09:30|480.33|478.13|479.46|477.26|480.52|478.32|479.46|477.26|0
1643101780000|2022-01-25 09:09:40|479.56|477.36|479.08|476.88|479.56|477.36|478.89|476.69|0
1643101790000|2022-01-25 09:09:50|478.89|476.69|477.36|475.16|478.89|476.69|477.36|475.16|0
1643101800000|2022-01-25 09:10:00|477.65|475.45|476.98|474.78|477.65|475.45|476.6|474.4|0
1643101810000|2022-01-25 09:10:10|476.4|474.2|476.21|474.01|476.4|474.2|476.21|474.01|0
1643101820000|2022-01-25 09:10:20|475.74|473.54|475.74|473.54|475.74|473.54|475.26|473.06|0
1643101830000|2022-01-25 09:10:30|475.64|473.44|476.79|474.59|476.79|474.59|475.26|473.06|0
1643101840000|2022-01-25 09:10:40|477.17|474.97|478.51|476.31|478.51|476.31|477.17|474.97|0
1643101850000|2022-01-25 09:10:50|478.8|476.6|478.99|476.79|478.99|476.79|478.8|476.6|0
1643101860000|2022-01-25 09:11:00|478.89|476.69|478.89|476.69|478.99|476.79|478.89|476.69|0
1643101870000|2022-01-25 09:11:10|479.27|477.07|480.23|478.03|480.23|478.03|479.27|477.07|0
1643101880000|2022-01-25 09:11:20|480.42|478.22|480.8|478.6|481|478.8|480.42|478.22|0
1643101890000|2022-01-25 09:11:30|481.48|479.28|480.61|478.41|481.48|479.28|480.61|478.41|0
1643101900000|2022-01-25 09:11:40|480.99|478.79|480.61|478.41|480.99|478.79|480.61|478.41|0
1643101910000|2022-01-25 09:11:50|481.09|478.89|481.09|478.89|481.09|478.89|480.9|478.7|0
1643101920000|2022-01-25 09:12:00|481.19|478.99|480.8|478.6|481.57|479.37|480.8|478.6|0
1643101930000|2022-01-25 09:12:10|481.57|479.37|481.38|479.18|481.57|479.37|481.19|478.99|0
1643101940000|2022-01-25 09:12:20|480.99|478.79|479.84|477.64|480.99|478.79|479.84|477.64|0
1643101950000|2022-01-25 09:12:30|479.08|476.88|478.7|476.5|479.08|476.88|478.7|476.5|0
1643101960000|2022-01-25 09:12:40|478.89|476.69|478.31|476.11|478.89|476.69|478.31|476.11|0
1643101970000|2022-01-25 09:12:50|478.89|476.69|478.12|475.92|478.89|476.69|477.93|475.73|0
1643101980000|2022-01-25 09:13:00|479.27|477.07|478.99|476.79|479.56|477.36|478.99|476.79|0
1643101990000|2022-01-25 09:13:10|479.08|476.88|478.89|476.69|479.08|476.88|478.31|476.11|0
1643102000000|2022-01-25 09:13:20|478.8|476.6|478.5|476.3|478.8|476.6|478.31|476.11|0
1643102010000|2022-01-25 09:13:30|477.93|475.73|477.17|474.97|477.93|475.73|477.17|474.97|0
1643102020000|2022-01-25 09:13:40|477.36|475.16|477.74|475.54|477.74|475.54|476.98|474.78|0
1643102030000|2022-01-25 09:13:50|478.31|476.11|478.31|476.11|478.31|476.11|478.31|476.11|0
1643102040000|2022-01-25 09:14:00|478.7|476.5|479.18|476.98|479.27|477.07|478.7|476.5|0
1643102050000|2022-01-25 09:14:10|479.65|477.45|479.65|477.45|479.65|477.45|479.46|477.26|0
1643102060000|2022-01-25 09:14:20|480.52|478.32|480.23|478.03|480.52|478.32|480.04|477.84|0
1643102070000|2022-01-25 09:14:30|480.04|477.84|479.56|477.36|480.04|477.84|479.56|477.36|0
1643102080000|2022-01-25 09:14:40|480.42|478.22|479.65|477.45|480.42|478.22|479.65|477.45|0
1643102090000|2022-01-25 09:14:50|479.84|477.64|479.65|477.45|479.84|477.64|479.46|477.26|0
1643102100000|2022-01-25 09:15:00|480.23|478.03|480.14|477.94|480.23|478.03|479.94|477.74|0
1643102110000|2022-01-25 09:15:10|480.42|478.22|479.46|477.26|480.42|478.22|479.46|477.26|0
1643102120000|2022-01-25 09:15:20|479.65|477.45|480.8|478.6|480.8|478.6|479.65|477.45|0
1643102130000|2022-01-25 09:15:30|480.71|478.51|480.13|477.93|480.71|478.51|480.04|477.84|0
1643102140000|2022-01-25 09:15:40|479.75|477.55|478.89|476.69|479.75|477.55|478.79|476.59|0
1643102150000|2022-01-25 09:15:50|477.74|475.54|477.65|475.45|477.74|475.54|477.46|475.26|0
1643102160000|2022-01-25 09:16:00|477.74|475.54|477.55|475.35|477.74|475.54|477.55|475.35|0
1643102170000|2022-01-25 09:16:10|477.74|475.54|476.97|474.77|477.74|475.54|476.97|474.77|0
1643102180000|2022-01-25 09:16:20|477.17|474.97|476.4|474.2|477.17|474.97|476.4|474.2|0
1643102190000|2022-01-25 09:16:30|476.78|474.58|476.69|474.49|476.78|474.58|476.69|474.49|0
1643102200000|2022-01-25 09:16:40|476.59|474.39|476.02|473.82|476.59|474.39|476.02|473.82|0
1643102210000|2022-01-25 09:16:50|475.45|473.25|475.74|473.54|475.93|473.73|475.45|473.25|0
1643102220000|2022-01-25 09:17:00|475.26|473.06|475.07|472.87|475.26|473.06|474.69|472.49|0
1643102230000|2022-01-25 09:17:10|474.69|472.49|474.59|472.39|475.07|472.87|474.4|472.2|0
1643102240000|2022-01-25 09:17:20|474.21|472.01|474.11|471.91|474.69|472.49|474.11|471.91|0
1643102250000|2022-01-25 09:17:30|474.98|472.78|475.45|473.25|475.64|473.44|474.98|472.78|0
1643102260000|2022-01-25 09:17:40|475.74|473.54|475.55|473.35|475.83|473.63|475.55|473.35|0
1643102270000|2022-01-25 09:17:50|475.64|473.44|476.02|473.82|476.02|473.82|475.55|473.35|0
1643102280000|2022-01-25 09:18:00|476.59|474.39|477.17|474.97|477.36|475.16|476.59|474.39|0
1643102290000|2022-01-25 09:18:10|477.55|475.35|476.59|474.39|477.55|475.35|476.59|474.39|0
1643102300000|2022-01-25 09:18:20|476.69|474.49|477.55|475.35|477.55|475.35|476.69|474.49|0
1643102310000|2022-01-25 09:18:30|477.46|475.26|477.93|475.73|477.93|475.73|477.46|475.26|0
1643102320000|2022-01-25 09:18:40|477.74|475.54|477.55|475.35|477.74|475.54|477.46|475.26|0
1643102330000|2022-01-25 09:18:50|477.65|475.45|477.74|475.54|477.74|475.54|477.65|475.45|0
1643102340000|2022-01-25 09:19:00|477.16|474.96|476.88|474.68|477.55|475.35|476.78|474.58|0
1643102350000|2022-01-25 09:19:10|476.78|474.58|477.26|475.06|477.36|475.16|476.78|474.58|0
1643102360000|2022-01-25 09:19:20|478.12|475.92|477.36|475.16|478.12|475.92|477.36|475.16|0
1643102370000|2022-01-25 09:19:30|477.55|475.35|476.69|474.49|477.55|475.35|476.69|474.49|0
1643102380000|2022-01-25 09:19:40|476.4|474.2|476.21|474.01|476.4|474.2|476.02|473.82|0
1643102390000|2022-01-25 09:19:50|476.31|474.11|476.97|474.77|476.97|474.77|476.31|474.11|0
1643102400000|2022-01-25 09:20:00|477.36|475.16|477.36|475.16|477.55|475.35|477.36|475.16|0
1643102410000|2022-01-25 09:20:10|476.88|474.68|476.97|474.77|477.07|474.87|476.88|474.68|0
1643102420000|2022-01-25 09:20:20|476.69|474.49|476.4|474.2|476.69|474.49|476.31|474.11|0
1643102430000|2022-01-25 09:20:30|476.69|474.49|476.4|474.2|476.78|474.58|476.4|474.2|0
1643102440000|2022-01-25 09:20:40|476.12|473.92|475.45|473.25|476.21|474.01|475.45|473.25|0
1643102450000|2022-01-25 09:20:50|475.83|473.63|474.97|472.77|475.83|473.63|474.97|472.77|0
1643102460000|2022-01-25 09:21:00|474.3|472.1|473.35|471.15|474.3|472.1|473.35|471.15|0
1643102470000|2022-01-25 09:21:10|473.16|470.96|472.59|470.39|473.16|470.96|472.59|470.39|0
1643102480000|2022-01-25 09:21:20|473.16|470.96|472.12|469.92|473.16|470.96|472.12|469.92|0
1643102490000|2022-01-25 09:21:30|472.21|470.01|471.93|469.73|472.21|470.01|471.93|469.73|0
1643102500000|2022-01-25 09:21:40|471.36|469.16|471.83|469.63|471.83|469.63|470.41|468.21|0
1643102510000|2022-01-25 09:21:50|471.45|469.25|471.83|469.63|471.83|469.63|471.07|468.87|0
1643102520000|2022-01-25 09:22:00|471.45|469.25|470.5|468.3|471.45|469.25|470.31|468.11|0
1643102530000|2022-01-25 09:22:10|470.69|468.49|470.12|467.92|470.69|468.49|469.93|467.73|0
1643102540000|2022-01-25 09:22:20|470.5|468.3|470.5|468.3|470.5|468.3|470.12|467.92|0
1643102550000|2022-01-25 09:22:30|470.69|468.49|470.69|468.49|471.07|468.87|470.69|468.49|0
1643102560000|2022-01-25 09:22:40|470.88|468.68|470.5|468.3|471.07|468.87|470.31|468.11|0
1643102570000|2022-01-25 09:22:50|470.6|468.4|470.5|468.3|470.6|468.4|470.31|468.11|0
1643102580000|2022-01-25 09:23:00|470.69|468.49|470.12|467.92|470.69|468.49|470.12|467.92|0
1643102590000|2022-01-25 09:23:10|471.17|468.97|471.74|469.54|471.83|469.63|471.17|468.97|0
1643102600000|2022-01-25 09:23:20|472.02|469.82|471.64|469.44|472.02|469.82|471.64|469.44|0
1643102610000|2022-01-25 09:23:30|472.02|469.82|471.64|469.44|472.02|469.82|471.64|469.44|0
1643102620000|2022-01-25 09:23:40|471.45|469.25|470.5|468.3|471.45|469.25|470.5|468.3|0
1643102630000|2022-01-25 09:23:50|470.41|468.21|470.12|467.92|470.41|468.21|469.93|467.73|0
1643102640000|2022-01-25 09:24:00|470.31|468.11|469.93|467.73|470.31|468.11|469.93|467.73|0
1643102650000|2022-01-25 09:24:10|470.03|467.83|470.69|468.49|470.88|468.68|470.03|467.83|0
1643102660000|2022-01-25 09:24:20|470.5|468.3|469.93|467.73|470.5|468.3|469.93|467.73|0
1643102670000|2022-01-25 09:24:30|469.65|467.45|468.61|466.41|469.65|467.45|468.61|466.41|0
1643102680000|2022-01-25 09:24:40|468.42|466.22|467.85|465.65|468.42|466.22|467.85|465.65|0
1643102690000|2022-01-25 09:24:50|468.04|465.84|467.95|465.75|468.04|465.84|467.85|465.65|0
1643102700000|2022-01-25 09:25:00|467.85|465.65|467.66|465.46|467.85|465.65|467.47|465.27|0
1643102710000|2022-01-25 09:25:10|468.04|465.84|468.61|466.41|468.61|466.41|467.85|465.65|0
1643102720000|2022-01-25 09:25:20|469.17|466.97|468.52|466.32|469.17|466.97|468.52|466.32|0
1643102730000|2022-01-25 09:25:30|468.8|466.6|468.61|466.41|469.08|466.88|468.23|466.03|0
1643102740000|2022-01-25 09:25:40|468.8|466.6|468.8|466.6|468.8|466.6|468.61|466.41|0
1643102750000|2022-01-25 09:25:50|468.89|466.69|468.04|465.84|468.89|466.69|468.04|465.84|0
1643102760000|2022-01-25 09:26:00|467.85|465.65|468.04|465.84|468.04|465.84|467.85|465.65|0
1643102770000|2022-01-25 09:26:10|466.81|464.61|465.77|463.57|466.81|464.61|465.77|463.57|0
1643102780000|2022-01-25 09:26:20|466.34|464.14|466.25|464.05|466.34|464.14|465.96|463.76|0
1643102790000|2022-01-25 09:26:30|466.15|463.95|465.21|463.01|466.15|463.95|465.21|463.01|0
1643102800000|2022-01-25 09:26:40|465.39|463.19|465.02|462.82|465.39|463.19|465.02|462.82|0
1643102810000|2022-01-25 09:26:50|464.45|462.25|464.83|462.63|464.83|462.63|464.45|462.25|0
1643102820000|2022-01-25 09:27:00|464.64|462.44|464.45|462.25|464.64|462.44|463.98|461.78|0
1643102830000|2022-01-25 09:27:10|464.36|462.16|465.58|463.38|465.58|463.38|464.36|462.16|0
1643102840000|2022-01-25 09:27:20|465.77|463.57|465.96|463.76|466.15|463.95|465.77|463.57|0
1643102850000|2022-01-25 09:27:30|466.34|464.14|465.96|463.76|466.34|464.14|465.96|463.76|0
1643102860000|2022-01-25 09:27:40|465.77|463.57|463.7|461.5|465.77|463.57|463.7|461.5|0
1643102870000|2022-01-25 09:27:50|463.89|461.69|464.83|462.63|465.02|462.82|463.89|461.69|0
1643102880000|2022-01-25 09:28:00|465.02|462.82|466.15|463.95|466.15|463.95|465.02|462.82|0
1643102890000|2022-01-25 09:28:10|466.06|463.86|465.87|463.67|466.06|463.86|465.21|463.01|0
1643102900000|2022-01-25 09:28:20|465.39|463.19|465.49|463.29|465.58|463.38|465.39|463.19|0
1643102910000|2022-01-25 09:28:30|465.02|462.82|464.74|462.54|465.02|462.82|464.64|462.44|0
1643102920000|2022-01-25 09:28:40|464.83|462.63|463.7|461.5|465.39|463.19|463.51|461.31|0
1643102930000|2022-01-25 09:28:50|463.8|461.6|463.51|461.31|463.8|461.6|463.51|461.31|0
1643102940000|2022-01-25 09:29:00|463.89|461.69|463.89|461.69|464.07|461.87|463.89|461.69|0
1643102950000|2022-01-25 09:29:10|462.95|460.75|463.51|461.31|463.51|461.31|462.95|460.75|0
1643102960000|2022-01-25 09:29:20|464.07|461.87|462.76|460.56|464.07|461.87|462.76|460.56|0
1643102970000|2022-01-25 09:29:30|462.38|460.18|462.19|459.99|462.76|460.56|462.19|459.99|0
1643102980000|2022-01-25 09:29:40|462.76|460.56|462.94|460.74|463.13|460.93|462.76|460.56|0
1643102990000|2022-01-25 09:29:50|463.32|461.12|462.94|460.74|463.32|461.12|462.76|460.56|0
1643103000000|2022-01-25 09:30:00|462.76|460.56|462.38|460.18|463.13|460.93|462.38|460.18|0
1643103010000|2022-01-25 09:30:10|461.82|459.62|463.51|461.31|463.51|461.31|461.82|459.62|0
1643103020000|2022-01-25 09:30:20|463.42|461.22|463.98|461.78|464.07|461.87|463.42|461.22|0
1643103030000|2022-01-25 09:30:30|463.8|461.6|463.61|461.41|463.89|461.69|463.61|461.41|0
1643103040000|2022-01-25 09:30:40|463.13|460.93|463.7|461.5|464.07|461.87|463.13|460.93|0
1643103050000|2022-01-25 09:30:50|463.61|461.41|462.94|460.74|463.61|461.41|462.94|460.74|0
1643103060000|2022-01-25 09:31:00|463.13|460.93|462.76|460.56|463.13|460.93|462.76|460.56|0
1643103070000|2022-01-25 09:31:10|463.04|460.84|462.38|460.18|463.32|461.12|462.38|460.18|0
1643103080000|2022-01-25 09:31:20|462.94|460.74|463.13|460.93|463.13|460.93|462.94|460.74|0
1643103090000|2022-01-25 09:31:30|463.32|461.12|462.38|460.18|463.32|461.12|462.38|460.18|0
1643103100000|2022-01-25 09:31:40|462.19|459.99|461.82|459.62|462.19|459.99|461.63|459.43|0
1643103110000|2022-01-25 09:31:50|462.76|460.56|462.38|460.18|462.85|460.65|462.38|460.18|0
1643103120000|2022-01-25 09:32:00|463.42|461.22|463.51|461.31|463.51|461.31|463.42|461.22|0
1643103130000|2022-01-25 09:32:10|463.13|460.93|463.51|461.31|463.51|461.31|463.13|460.93|0
1643103140000|2022-01-25 09:32:20|464.07|461.87|463.88|461.68|464.07|461.87|463.88|461.68|0
1643103150000|2022-01-25 09:32:30|463.7|461.5|464.26|462.06|464.26|462.06|463.32|461.12|0
1643103160000|2022-01-25 09:32:40|464.07|461.87|463.88|461.68|464.07|461.87|463.88|461.68|0
1643103170000|2022-01-25 09:32:50|463.51|461.31|463.88|461.68|463.98|461.78|463.51|461.31|0
1643103180000|2022-01-25 09:33:00|464.17|461.97|463.79|461.59|464.26|462.06|463.61|461.41|0
1643103190000|2022-01-25 09:33:10|463.51|461.31|464.45|462.25|464.45|462.25|463.51|461.31|0
1643103200000|2022-01-25 09:33:20|465.11|462.91|465.96|463.76|465.96|463.76|465.11|462.91|0
1643103210000|2022-01-25 09:33:30|466.06|463.86|465.87|463.67|466.06|463.86|465.68|463.48|0
1643103220000|2022-01-25 09:33:40|465.96|463.76|465.01|462.81|466.15|463.95|465.01|462.81|0
1643103230000|2022-01-25 09:33:50|465.2|463|465.68|463.48|465.68|463.48|465.01|462.81|0
1643103240000|2022-01-25 09:34:00|465.49|463.29|465.77|463.57|465.87|463.67|465.49|463.29|0
1643103250000|2022-01-25 09:34:10|465.58|463.38|465.58|463.38|465.68|463.48|465.39|463.19|0
1643103260000|2022-01-25 09:34:20|465.77|463.57|465.77|463.57|465.77|463.57|465.77|463.57|0
1643103270000|2022-01-25 09:34:30|466.15|463.95|465.39|463.19|466.15|463.95|465.39|463.19|0
1643103280000|2022-01-25 09:34:40|465.77|463.57|465.68|463.48|465.77|463.57|465.58|463.38|0
1643103290000|2022-01-25 09:34:50|465.11|462.91|465.3|463.1|465.39|463.19|464.92|462.72|0
1643103300000|2022-01-25 09:35:00|465.2|463|464.83|462.63|465.2|463|464.64|462.44|0
1643103310000|2022-01-25 09:35:10|465.01|462.81|465.01|462.81|465.2|463|465.01|462.81|0
1643103320000|2022-01-25 09:35:20|465.11|462.91|465.96|463.76|465.96|463.76|465.11|462.91|0
1643103330000|2022-01-25 09:35:30|465.39|463.19|464.64|462.44|465.49|463.29|464.64|462.44|0
1643103340000|2022-01-25 09:35:40|464.55|462.35|463.98|461.78|464.55|462.35|463.7|461.5|0
1643103350000|2022-01-25 09:35:50|464.36|462.16|463.88|461.68|464.36|462.16|463.88|461.68|0
1643103360000|2022-01-25 09:36:00|463.7|461.5|464.26|462.06|464.26|462.06|463.7|461.5|0
1643103370000|2022-01-25 09:36:10|464.07|461.87|464.07|461.87|464.26|462.06|464.07|461.87|0
1643103380000|2022-01-25 09:36:20|464.45|462.25|463.88|461.68|464.45|462.25|463.88|461.68|0
1643103390000|2022-01-25 09:36:30|464.07|461.87|464.17|461.97|464.64|462.44|464.07|461.87|0
1643103400000|2022-01-25 09:36:40|464.07|461.87|464.07|461.87|464.45|462.25|464.07|461.87|0
1643103410000|2022-01-25 09:36:50|463.79|461.59|463.88|461.68|463.88|461.68|463.79|461.59|0
1643103420000|2022-01-25 09:37:00|464.07|461.87|462.85|460.65|464.07|461.87|462.85|460.65|0
1643103430000|2022-01-25 09:37:10|463.13|460.93|462.85|460.65|463.69|461.49|462.85|460.65|0
1643103440000|2022-01-25 09:37:20|463.13|460.93|463.32|461.12|463.32|461.12|462.94|460.74|0
1643103450000|2022-01-25 09:37:30|463.23|461.03|464.45|462.25|464.45|462.25|463.23|461.03|0
1643103460000|2022-01-25 09:37:40|464.07|461.87|464.64|462.44|464.64|462.44|464.07|461.87|0
1643103470000|2022-01-25 09:37:50|464.45|462.25|464.45|462.25|464.45|462.25|464.45|462.25|0
1643103480000|2022-01-25 09:38:00|464.64|462.44|464.92|462.72|464.92|462.72|464.45|462.25|0
1643103490000|2022-01-25 09:38:10|464.82|462.62|465.11|462.91|465.11|462.91|464.82|462.62|0
1643103500000|2022-01-25 09:38:20|465.01|462.81|465.39|463.19|465.39|463.19|465.01|462.81|0
1643103510000|2022-01-25 09:38:30|465.2|463|464.64|462.44|465.58|463.38|464.64|462.44|0
1643103520000|2022-01-25 09:38:40|464.55|462.35|464.45|462.25|464.55|462.35|464.26|462.06|0
1643103530000|2022-01-25 09:38:50|464.55|462.35|464.45|462.25|464.64|462.44|464.45|462.25|0
1643103540000|2022-01-25 09:39:00|464.26|462.06|464.45|462.25|464.82|462.62|464.26|462.06|0
1643103550000|2022-01-25 09:39:10|464.64|462.44|464.64|462.44|464.64|462.44|464.64|462.44|0
1643103560000|2022-01-25 09:39:20|464.82|462.62|464.07|461.87|464.82|462.62|464.07|461.87|0
1643103570000|2022-01-25 09:39:30|463.32|461.12|463.13|460.93|463.51|461.31|463.13|460.93|0
1643103580000|2022-01-25 09:39:40|462.75|460.55|463.13|460.93|463.13|460.93|462.75|460.55|0
1643103590000|2022-01-25 09:39:50|463.23|461.03|463.13|460.93|463.23|461.03|462.75|460.55|0
1643103600000|2022-01-25 09:40:00|463.23|461.03|463.69|461.49|463.88|461.68|463.13|460.93|0
1643103610000|2022-01-25 09:40:10|463.51|461.31|463.69|461.49|463.69|461.49|463.51|461.31|0
1643103620000|2022-01-25 09:40:20|464.07|461.87|465.01|462.81|465.01|462.81|464.07|461.87|0
1643103630000|2022-01-25 09:40:30|465.58|463.38|466.14|463.94|466.52|464.32|465.58|463.38|0
1643103640000|2022-01-25 09:40:40|465.77|463.57|465.96|463.76|465.96|463.76|465.77|463.57|0
1643103650000|2022-01-25 09:40:50|465.77|463.57|465.11|462.91|465.77|463.57|464.92|462.72|0
1643103660000|2022-01-25 09:41:00|465.01|462.81|464.26|462.06|465.01|462.81|464.26|462.06|0
1643103670000|2022-01-25 09:41:10|464.45|462.25|464.07|461.87|464.45|462.25|463.98|461.78|0
1643103680000|2022-01-25 09:41:20|463.69|461.49|463.41|461.21|463.69|461.49|463.41|461.21|0
1643103690000|2022-01-25 09:41:30|462.94|460.74|462.56|460.36|462.94|460.74|462.56|460.36|0
1643103700000|2022-01-25 09:41:40|461.72|459.52|462.19|459.99|462.19|459.99|461.72|459.52|0
1643103710000|2022-01-25 09:41:50|462|459.8|462|459.8|462.1|459.9|462|459.8|0
1643103720000|2022-01-25 09:42:00|462.56|460.36|462.56|460.36|462.56|460.36|462.56|460.36|0
1643103730000|2022-01-25 09:42:10|461.62|459.42|462.19|459.99|462.19|459.99|461.62|459.42|0
1643103740000|2022-01-25 09:42:20|462.56|460.36|462|459.8|462.56|460.36|461.81|459.61|0
1643103750000|2022-01-25 09:42:30|462.38|460.18|461.81|459.61|462.38|460.18|461.81|459.61|0
1643103760000|2022-01-25 09:42:40|461.62|459.42|463.32|461.12|463.32|461.12|461.62|459.42|0
1643103770000|2022-01-25 09:42:50|463.88|461.68|463.69|461.49|463.98|461.78|463.69|461.49|0
1643103780000|2022-01-25 09:43:00|463.32|461.12|463.69|461.49|463.69|461.49|463.32|461.12|0
1643103790000|2022-01-25 09:43:10|463.5|461.3|463.13|460.93|463.69|461.49|463.13|460.93|0
1643103800000|2022-01-25 09:43:20|463.5|461.3|463.41|461.21|463.69|461.49|462.94|460.74|0
1643103810000|2022-01-25 09:43:30|462.85|460.65|462.56|460.36|462.85|460.65|462.56|460.36|0
1643103820000|2022-01-25 09:43:40|462.29|460.09|462.56|460.36|462.56|460.36|462.19|459.99|0
1643103830000|2022-01-25 09:43:50|462.19|459.99|462|459.8|462.19|459.99|462|459.8|0
1643103840000|2022-01-25 09:44:00|461.81|459.61|462|459.8|462|459.8|461.62|459.42|0
1643103850000|2022-01-25 09:44:10|462.56|460.36|461.81|459.61|462.56|460.36|461.81|459.61|0
1643103860000|2022-01-25 09:44:20|462|459.8|461.81|459.61|462|459.8|461.62|459.42|0
1643103870000|2022-01-25 09:44:30|461.44|459.24|462.19|459.99|462.19|459.99|461.44|459.24|0
1643103880000|2022-01-25 09:44:40|461.81|459.61|462|459.8|462|459.8|461.81|459.61|0
1643103890000|2022-01-25 09:44:50|461.81|459.61|461.44|459.24|461.81|459.61|461.44|459.24|0
1643103900000|2022-01-25 09:45:00|461.25|459.05|460.22|458.02|461.25|459.05|459.75|457.55|0
1643103910000|2022-01-25 09:45:10|459.56|457.36|456.94|454.74|459.56|457.36|456.94|454.74|0
1643103920000|2022-01-25 09:45:20|457.5|455.3|456.94|454.74|457.69|455.49|456.94|454.74|0
1643103930000|2022-01-25 09:45:30|457.13|454.93|457.5|455.3|457.5|455.3|457.13|454.93|0
1643103940000|2022-01-25 09:45:40|456.38|454.18|456.29|454.09|456.38|454.18|456.01|453.81|0
1643103950000|2022-01-25 09:45:50|456.57|454.37|457.13|454.93|457.31|455.11|456.57|454.37|0
1643103960000|2022-01-25 09:46:00|456.94|454.74|457.5|455.3|457.97|455.77|456.94|454.74|0
1643103970000|2022-01-25 09:46:10|457.13|454.93|457.31|455.11|457.31|455.11|456.94|454.74|0
1643103980000|2022-01-25 09:46:20|457.69|455.49|457.69|455.49|458.35|456.15|457.69|455.49|0
1643103990000|2022-01-25 09:46:30|457.87|455.67|458.81|456.61|458.81|456.61|457.87|455.67|0
1643104000000|2022-01-25 09:46:40|458.62|456.42|459|456.8|459|456.8|458.62|456.42|0
1643104010000|2022-01-25 09:46:50|459.18|456.98|459.37|457.17|459.37|457.17|459.09|456.89|0
1643104020000|2022-01-25 09:47:00|459.56|457.36|458.53|456.33|459.56|457.36|458.53|456.33|0
1643104030000|2022-01-25 09:47:10|458.44|456.24|459|456.8|459.18|456.98|458.44|456.24|0
1643104040000|2022-01-25 09:47:20|459.28|457.08|459.47|457.27|459.56|457.36|458.91|456.71|0
1643104050000|2022-01-25 09:47:30|459.37|457.17|459.47|457.27|459.47|457.27|459.37|457.17|0
1643104060000|2022-01-25 09:47:40|459.56|457.36|459.37|457.17|459.56|457.36|459.09|456.89|0
1643104070000|2022-01-25 09:47:50|459.28|457.08|459.37|457.17|459.37|457.17|459.28|457.08|0
1643104080000|2022-01-25 09:48:00|459.75|457.55|459.56|457.36|459.75|457.55|459.56|457.36|0
1643104090000|2022-01-25 09:48:10|459.37|457.17|458.43|456.23|459.37|457.17|458.43|456.23|0
1643104100000|2022-01-25 09:48:20|458.62|456.42|458.25|456.05|458.62|456.42|458.25|456.05|0
1643104110000|2022-01-25 09:48:30|458.43|456.23|457.69|455.49|458.43|456.23|457.69|455.49|0
1643104120000|2022-01-25 09:48:40|457.87|455.67|457.22|455.02|457.87|455.67|457.22|455.02|0
1643104130000|2022-01-25 09:48:50|456.75|454.55|456.56|454.36|456.75|454.55|456.38|454.18|0
1643104140000|2022-01-25 09:49:00|456.94|454.74|456.75|454.55|457.13|454.93|456.75|454.55|0
1643104150000|2022-01-25 09:49:10|456.85|454.65|456.75|454.55|456.85|454.65|456.56|454.36|0
1643104160000|2022-01-25 09:49:20|456.38|454.18|456.66|454.46|456.75|454.55|456.38|454.18|0
1643104170000|2022-01-25 09:49:30|456.75|454.55|457.13|454.93|457.13|454.93|456.56|454.36|0
1643104180000|2022-01-25 09:49:40|456.94|454.74|457.12|454.92|457.5|455.3|456.94|454.74|0
1643104190000|2022-01-25 09:49:50|457.31|455.11|457.78|455.58|457.78|455.58|457.31|455.11|0
1643104200000|2022-01-25 09:50:00|458.43|456.23|458.81|456.61|458.81|456.61|458.25|456.05|0
1643104210000|2022-01-25 09:50:10|459.18|456.98|458.81|456.61|459.18|456.98|458.81|456.61|0
1643104220000|2022-01-25 09:50:20|458.62|456.42|457.87|455.67|458.62|456.42|457.6|455.4|0
1643104230000|2022-01-25 09:50:30|458.06|455.86|457.6|455.4|458.25|456.05|457.6|455.4|0
1643104240000|2022-01-25 09:50:40|457.69|455.49|457.87|455.67|458.06|455.86|457.5|455.3|0
1643104250000|2022-01-25 09:50:50|457.5|455.3|456.94|454.74|457.5|455.3|456.94|454.74|0
1643104260000|2022-01-25 09:51:00|457.22|455.02|457.12|454.92|457.22|455.02|456.94|454.74|0
1643104270000|2022-01-25 09:51:10|457.5|455.3|457.31|455.11|457.5|455.3|457.12|454.92|0
1643104280000|2022-01-25 09:51:20|457.12|454.92|456.38|454.18|457.12|454.92|456.19|453.99|0
1643104290000|2022-01-25 09:51:30|456.75|454.55|457.12|454.92|457.12|454.92|456.75|454.55|0
1643104300000|2022-01-25 09:51:40|457.41|455.21|456.75|454.55|457.41|455.21|456.75|454.55|0
1643104310000|2022-01-25 09:51:50|456.56|454.36|456.47|454.27|456.94|454.74|456.38|454.18|0
1643104320000|2022-01-25 09:52:00|456.19|453.99|457.31|455.11|457.31|455.11|456.19|453.99|0
1643104330000|2022-01-25 09:52:10|457.6|455.4|457.03|454.83|457.6|455.4|457.03|454.83|0
1643104340000|2022-01-25 09:52:20|457.31|455.11|456.56|454.36|457.31|455.11|456.56|454.36|0
1643104350000|2022-01-25 09:52:30|456.19|453.99|456.38|454.18|456.75|454.55|456.19|453.99|0
1643104360000|2022-01-25 09:52:40|456.56|454.36|456.38|454.18|456.56|454.36|456.38|454.18|0
1643104370000|2022-01-25 09:52:50|456.19|453.99|454.88|452.68|456.19|453.99|454.88|452.68|0
1643104380000|2022-01-25 09:53:00|455.07|452.87|455.54|453.34|455.63|453.43|455.07|452.87|0
1643104390000|2022-01-25 09:53:10|455.44|453.24|455.91|453.71|456.19|453.99|455.44|453.24|0
1643104400000|2022-01-25 09:53:20|456.19|453.99|455.44|453.24|456.19|453.99|455.44|453.24|0
1643104410000|2022-01-25 09:53:30|455.26|453.06|455.82|453.62|455.82|453.62|455.26|453.06|0
1643104420000|2022-01-25 09:53:40|455.73|453.53|455.07|452.87|455.73|453.53|455.07|452.87|0
1643104430000|2022-01-25 09:53:50|454.88|452.68|454.51|452.31|454.88|452.68|454.51|452.31|0
1643104440000|2022-01-25 09:54:00|455.26|453.06|454.51|452.31|455.26|453.06|454.51|452.31|0
1643104450000|2022-01-25 09:54:10|454.7|452.5|454.88|452.68|454.88|452.68|454.7|452.5|0
1643104460000|2022-01-25 09:54:20|454.51|452.31|454.7|452.5|454.88|452.68|454.51|452.31|0
1643104470000|2022-01-25 09:54:30|454.61|452.41|454.88|452.68|454.88|452.68|454.61|452.41|0
1643104480000|2022-01-25 09:54:40|454.98|452.78|455.07|452.87|455.07|452.87|454.79|452.59|0
1643104490000|2022-01-25 09:54:50|454.88|452.68|454.14|451.94|454.88|452.68|454.14|451.94|0
1643104500000|2022-01-25 09:55:00|454.05|451.85|453.95|451.75|454.14|451.94|453.95|451.75|0
1643104510000|2022-01-25 09:55:10|453.77|451.57|454.14|451.94|454.14|451.94|453.77|451.57|0
1643104520000|2022-01-25 09:55:20|454.23|452.03|453.77|451.57|454.23|452.03|453.77|451.57|0
1643104530000|2022-01-25 09:55:30|453.39|451.19|451.82|449.62|453.77|451.57|451.82|449.62|0
1643104540000|2022-01-25 09:55:40|451.26|449.06|451.45|449.25|451.64|449.44|451.26|449.06|0
1643104550000|2022-01-25 09:55:50|451.08|448.88|451.08|448.88|451.26|449.06|451.08|448.88|0
1643104560000|2022-01-25 09:56:00|451.26|449.06|451.08|448.88|451.26|449.06|450.61|448.41|0
1643104570000|2022-01-25 09:56:10|451.45|449.25|451.17|448.97|451.82|449.62|451.17|448.97|0
1643104580000|2022-01-25 09:56:20|450.89|448.69|450.89|448.69|451.26|449.06|450.89|448.69|0
1643104590000|2022-01-25 09:56:30|451.45|449.25|452.01|449.81|452.01|449.81|451.45|449.25|0
1643104600000|2022-01-25 09:56:40|451.92|449.72|452.29|450.09|452.29|450.09|451.92|449.72|0
1643104610000|2022-01-25 09:56:50|452.2|450|452.38|450.18|452.57|450.37|452.2|450|0
1643104620000|2022-01-25 09:57:00|452.01|449.81|451.26|449.06|452.01|449.81|451.26|449.06|0
1643104630000|2022-01-25 09:57:10|451.45|449.25|451.26|449.06|451.45|449.25|451.08|448.88|0
1643104640000|2022-01-25 09:57:20|451.08|448.88|451.45|449.25|451.45|449.25|451.08|448.88|0
1643104650000|2022-01-25 09:57:30|451.26|449.06|451.82|449.62|451.82|449.62|451.17|448.97|0
1643104660000|2022-01-25 09:57:40|452.01|449.81|451.82|449.62|452.01|449.81|451.82|449.62|0
1643104670000|2022-01-25 09:57:50|452.01|449.81|451.92|449.72|452.01|449.81|451.82|449.62|0
1643104680000|2022-01-25 09:58:00|451.82|449.62|450.89|448.69|451.82|449.62|450.7|448.5|0
1643104690000|2022-01-25 09:58:10|450.52|448.32|450.7|448.5|450.7|448.5|450.43|448.23|0
1643104700000|2022-01-25 09:58:20|451.08|448.88|450.7|448.5|451.08|448.88|450.7|448.5|0
1643104710000|2022-01-25 09:58:30|450.89|448.69|451.36|449.16|451.36|449.16|450.52|448.32|0
1643104720000|2022-01-25 09:58:40|451.45|449.25|452.67|450.47|452.67|450.47|451.45|449.25|0
1643104730000|2022-01-25 09:58:50|453.13|450.93|453.51|451.31|453.51|451.31|453.13|450.93|0
1643104740000|2022-01-25 09:59:00|454.16|451.96|455|452.8|455|452.8|454.16|451.96|0
1643104750000|2022-01-25 09:59:10|455.29|453.09|455.66|453.46|455.66|453.46|455.19|452.99|0
1643104760000|2022-01-25 09:59:20|455.85|453.65|455.57|453.37|456.32|454.12|455.57|453.37|0
1643104770000|2022-01-25 09:59:30|455.38|453.18|455.48|453.28|455.48|453.28|455.38|453.18|0
1643104780000|2022-01-25 09:59:40|455.57|453.37|455.57|453.37|455.57|453.37|455.19|452.99|0
1643104790000|2022-01-25 09:59:50|455.48|453.28|455.57|453.37|455.57|453.37|455.38|453.18|0
1643104800000|2022-01-25 10:00:00|455.38|453.18|456.23|454.03|456.23|454.03|455.19|452.99|0
1643104810000|2022-01-25 10:00:10|455|452.8|455.85|453.65|455.85|453.65|455|452.8|0
1643104820000|2022-01-25 10:00:20|455.94|453.74|455.38|453.18|455.94|453.74|455.38|453.18|0
1643104830000|2022-01-25 10:00:30|455.48|453.28|455.19|452.99|455.57|453.37|455.19|452.99|0
1643104840000|2022-01-25 10:00:40|455|452.8|454.07|451.87|455|452.8|454.07|451.87|0
1643104850000|2022-01-25 10:00:50|454.25|452.05|453.42|451.22|454.25|452.05|453.42|451.22|0
1643104860000|2022-01-25 10:01:00|453.6|451.4|454.54|452.34|454.54|452.34|453.6|451.4|0
1643104870000|2022-01-25 10:01:10|454.44|452.24|454.82|452.62|455|452.8|454.44|452.24|0
1643104880000|2022-01-25 10:01:20|454.63|452.43|454.73|452.53|454.82|452.62|454.63|452.43|0
1643104890000|2022-01-25 10:01:30|454.82|452.62|454.82|452.62|455.19|452.99|454.73|452.53|0
1643104900000|2022-01-25 10:01:40|454.44|452.24|454.07|451.87|454.44|452.24|453.69|451.49|0
1643104910000|2022-01-25 10:01:50|454.44|452.24|454.44|452.24|454.63|452.43|454.44|452.24|0
1643104920000|2022-01-25 10:02:00|454.25|452.05|454.63|452.43|454.63|452.43|454.25|452.05|0
1643104930000|2022-01-25 10:02:10|454.82|452.62|454.73|452.53|454.82|452.62|454.44|452.24|0
1643104940000|2022-01-25 10:02:20|455|452.8|455.75|453.55|455.75|453.55|455|452.8|0
1643104950000|2022-01-25 10:02:30|455.66|453.46|456.69|454.49|456.69|454.49|455.57|453.37|0
1643104960000|2022-01-25 10:02:40|456.6|454.4|456.32|454.12|456.6|454.4|456.32|454.12|0
1643104970000|2022-01-25 10:02:50|455.94|453.74|456.32|454.12|456.32|454.12|455.75|453.55|0
1643104980000|2022-01-25 10:03:00|455.85|453.65|455.94|453.74|456.32|454.12|455.85|453.65|0
1643104990000|2022-01-25 10:03:10|456.13|453.93|456.5|454.3|456.5|454.3|456.13|453.93|0
1643105000000|2022-01-25 10:03:20|456.69|454.49|456.88|454.68|457.07|454.87|456.69|454.49|0
1643105010000|2022-01-25 10:03:30|457.07|454.87|457.63|455.43|457.63|455.43|457.07|454.87|0
1643105020000|2022-01-25 10:03:40|457.82|455.62|458.01|455.81|458.01|455.81|457.63|455.43|0
1643105030000|2022-01-25 10:03:50|458.2|456|457.26|455.06|458.2|456|457.26|455.06|0
1643105040000|2022-01-25 10:04:00|457.82|455.62|457.07|454.87|457.82|455.62|456.88|454.68|0
1643105050000|2022-01-25 10:04:10|456.98|454.78|457.82|455.62|457.82|455.62|456.98|454.78|0
1643105060000|2022-01-25 10:04:20|457.63|455.43|457.63|455.43|457.82|455.62|457.63|455.43|0
1643105070000|2022-01-25 10:04:30|458.1|455.9|458.57|456.37|458.57|456.37|458.1|455.9|0
1643105080000|2022-01-25 10:04:40|458.29|456.09|458.38|456.18|458.38|456.18|458.29|456.09|0
1643105090000|2022-01-25 10:04:50|458.2|456|457.63|455.43|458.38|456.18|457.63|455.43|0
1643105100000|2022-01-25 10:05:00|457.82|455.62|457.92|455.72|457.92|455.72|457.63|455.43|0
1643105110000|2022-01-25 10:05:10|457.82|455.62|458.38|456.18|458.38|456.18|457.82|455.62|0
1643105120000|2022-01-25 10:05:20|458.57|456.37|459.32|457.12|459.51|457.31|458.57|456.37|0
1643105130000|2022-01-25 10:05:30|458.95|456.75|458.86|456.66|458.95|456.75|458.38|456.18|0
1643105140000|2022-01-25 10:05:40|458.95|456.75|458.76|456.56|458.95|456.75|458.76|456.56|0
1643105150000|2022-01-25 10:05:50|458.57|456.37|457.25|455.05|458.57|456.37|457.25|455.05|0
1643105160000|2022-01-25 10:06:00|457.63|455.43|457.07|454.87|457.63|455.43|457.07|454.87|0
1643105170000|2022-01-25 10:06:10|457.63|455.43|457.44|455.24|457.63|455.43|457.35|455.15|0
1643105180000|2022-01-25 10:06:20|456.88|454.68|456.69|454.49|457.07|454.87|456.69|454.49|0
1643105190000|2022-01-25 10:06:30|457.82|455.62|457.44|455.24|458.01|455.81|457.44|455.24|0
1643105200000|2022-01-25 10:06:40|457.63|455.43|457.07|454.87|457.63|455.43|457.07|454.87|0
1643105210000|2022-01-25 10:06:50|456.31|454.11|456.5|454.3|456.69|454.49|456.31|454.11|0
1643105220000|2022-01-25 10:07:00|456.6|454.4|456.31|454.11|456.6|454.4|456.31|454.11|0
1643105230000|2022-01-25 10:07:10|456.13|453.93|455.38|453.18|456.13|453.93|455.38|453.18|0
1643105240000|2022-01-25 10:07:20|455|452.8|455.1|452.9|455.1|452.9|455|452.8|0
1643105250000|2022-01-25 10:07:30|455|452.8|454.63|452.43|455|452.8|454.63|452.43|0
1643105260000|2022-01-25 10:07:40|454.72|452.52|454.44|452.24|454.72|452.52|454.44|452.24|0
1643105270000|2022-01-25 10:07:50|454.25|452.05|453.13|450.93|454.25|452.05|453.13|450.93|0
1643105280000|2022-01-25 10:08:00|453.32|451.12|452.94|450.74|453.32|451.12|452.94|450.74|0
1643105290000|2022-01-25 10:08:10|452.57|450.37|452.57|450.37|452.85|450.65|452.38|450.18|0
1643105300000|2022-01-25 10:08:20|452.19|449.99|451.45|449.25|452.19|449.99|451.45|449.25|0
1643105310000|2022-01-25 10:08:30|451.92|449.72|451.73|449.53|451.92|449.72|451.73|449.53|0
1643105320000|2022-01-25 10:08:40|452.01|449.81|451.45|449.25|452.01|449.81|451.45|449.25|0
1643105330000|2022-01-25 10:08:50|451.63|449.43|451.82|449.62|451.82|449.62|451.54|449.34|0
1643105340000|2022-01-25 10:09:00|452.19|449.99|453.88|451.68|453.88|451.68|452.19|449.99|0
1643105350000|2022-01-25 10:09:10|453.97|451.77|453.97|451.77|453.97|451.77|453.97|451.77|0
1643105360000|2022-01-25 10:09:20|454.63|452.43|454.25|452.05|455.19|452.99|454.25|452.05|0
1643105370000|2022-01-25 10:09:30|453.88|451.68|452.94|450.74|454.06|451.86|452.94|450.74|0
1643105380000|2022-01-25 10:09:40|453.13|450.93|454.16|451.96|454.16|451.96|453.13|450.93|0
1643105390000|2022-01-25 10:09:50|454.25|452.05|454.25|452.05|454.35|452.15|454.25|452.05|0
1643105400000|2022-01-25 10:10:00|455.19|452.99|455.56|453.36|455.56|453.36|455|452.8|0
1643105410000|2022-01-25 10:10:10|454.91|452.71|454.81|452.61|454.91|452.71|454.25|452.05|0
1643105420000|2022-01-25 10:10:20|454.72|452.52|454.44|452.24|454.72|452.52|454.44|452.24|0
1643105430000|2022-01-25 10:10:30|454.63|452.43|454.54|452.34|454.72|452.52|454.54|452.34|0
1643105440000|2022-01-25 10:10:40|454.91|452.71|454.53|452.33|454.91|452.71|454.44|452.24|0
1643105450000|2022-01-25 10:10:50|454.44|452.24|454.06|451.86|454.62|452.42|454.06|451.86|0
1643105460000|2022-01-25 10:11:00|454.44|452.24|455.19|452.99|455.19|452.99|454.06|451.86|0
1643105470000|2022-01-25 10:11:10|454.81|452.61|453.88|451.68|454.81|452.61|453.88|451.68|0
1643105480000|2022-01-25 10:11:20|454.06|451.86|454.25|452.05|454.25|452.05|454.06|451.86|0
1643105490000|2022-01-25 10:11:30|454.44|452.24|453.88|451.68|454.44|452.24|453.88|451.68|0
1643105500000|2022-01-25 10:11:40|454.25|452.05|454.91|452.71|454.91|452.71|454.16|451.96|0
1643105510000|2022-01-25 10:11:50|454.44|452.24|455|452.8|455|452.8|454.44|452.24|0
1643105520000|2022-01-25 10:12:00|454.81|452.61|453.88|451.68|454.81|452.61|453.88|451.68|0
1643105530000|2022-01-25 10:12:10|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1643105540000|2022-01-25 10:12:20|454.44|452.24|454.44|452.24|454.62|452.42|454.44|452.24|0
1643105550000|2022-01-25 10:12:30|454.62|452.42|454.62|452.42|454.62|452.42|454.35|452.15|0
1643105560000|2022-01-25 10:12:40|454.81|452.61|454.81|452.61|455.19|452.99|454.81|452.61|0
1643105570000|2022-01-25 10:12:50|455.37|453.17|455.19|452.99|455.37|453.17|455.19|452.99|0
1643105580000|2022-01-25 10:13:00|455.28|453.08|455.56|453.36|455.56|453.36|455.28|453.08|0
1643105590000|2022-01-25 10:13:10|455|452.8|454.53|452.33|455|452.8|454.53|452.33|0
1643105600000|2022-01-25 10:13:20|454.44|452.24|454.25|452.05|454.44|452.24|454.25|452.05|0
1643105610000|2022-01-25 10:13:30|454.06|451.86|453.13|450.93|454.06|451.86|453.13|450.93|0
1643105620000|2022-01-25 10:13:40|453.04|450.84|453.13|450.93|453.13|450.93|452.94|450.74|0
1643105630000|2022-01-25 10:13:50|453.04|450.84|453.41|451.21|453.41|451.21|453.04|450.84|0
1643105640000|2022-01-25 10:14:00|452.94|450.74|452.1|449.9|453.04|450.84|452|449.8|0
1643105650000|2022-01-25 10:14:10|452.19|449.99|452.29|450.09|452.29|450.09|451.82|449.62|0
1643105660000|2022-01-25 10:14:20|452.38|450.18|452|449.8|452.38|450.18|452|449.8|0
1643105670000|2022-01-25 10:14:30|451.54|449.34|451.82|449.62|451.82|449.62|451.54|449.34|0
1643105680000|2022-01-25 10:14:40|451.63|449.43|451.73|449.53|452|449.8|451.63|449.43|0
1643105690000|2022-01-25 10:14:50|451.63|449.43|451.63|449.43|451.63|449.43|451.63|449.43|0
1643105700000|2022-01-25 10:15:00|451.26|449.06|451.82|449.62|451.82|449.62|451.26|449.06|0
1643105710000|2022-01-25 10:15:10|451.17|448.97|451.54|449.34|451.73|449.53|451.17|448.97|0
1643105720000|2022-01-25 10:15:20|451.63|449.43|451.26|449.06|451.63|449.43|451.26|449.06|0
1643105730000|2022-01-25 10:15:30|451.44|449.24|451.44|449.24|451.44|449.24|451.26|449.06|0
1643105740000|2022-01-25 10:15:40|451.63|449.43|451.26|449.06|451.63|449.43|451.07|448.87|0
1643105750000|2022-01-25 10:15:50|450.98|448.78|452.75|450.55|452.75|450.55|450.98|448.78|0
1643105760000|2022-01-25 10:16:00|452|449.8|452.1|449.9|452.47|450.27|452|449.8|0
1643105770000|2022-01-25 10:16:10|451.54|449.34|451.82|449.62|451.82|449.62|451.54|449.34|0
1643105780000|2022-01-25 10:16:20|451.63|449.43|451.63|449.43|451.63|449.43|451.26|449.06|0
1643105790000|2022-01-25 10:16:30|452.19|449.99|452.19|449.99|452.19|449.99|452|449.8|0
1643105800000|2022-01-25 10:16:40|451.82|449.62|451.26|449.06|451.82|449.62|451.26|449.06|0
1643105810000|2022-01-25 10:16:50|451.35|449.15|451.44|449.24|451.44|449.24|451.35|449.15|0
1643105820000|2022-01-25 10:17:00|451.26|449.06|451.44|449.24|451.44|449.24|451.26|449.06|0
1643105830000|2022-01-25 10:17:10|451.26|449.06|451.07|448.87|451.44|449.24|451.07|448.87|0
1643105840000|2022-01-25 10:17:20|450.98|448.78|450.88|448.68|451.07|448.87|450.88|448.68|0
1643105850000|2022-01-25 10:17:30|450.32|448.12|450.32|448.12|450.32|448.12|450.05|447.85|0
1643105860000|2022-01-25 10:17:40|450.51|448.31|450.51|448.31|450.88|448.68|450.51|448.31|0
1643105870000|2022-01-25 10:17:50|450.42|448.22|450.79|448.59|450.79|448.59|450.42|448.22|0
1643105880000|2022-01-25 10:18:00|451.44|449.24|452.19|449.99|452.19|449.99|451.44|449.24|0
1643105890000|2022-01-25 10:18:10|452.94|450.74|452.75|450.55|452.94|450.74|452.75|450.55|0
1643105900000|2022-01-25 10:18:20|452.29|450.09|451.82|449.62|452.29|450.09|451.73|449.53|0
1643105910000|2022-01-25 10:18:30|452|449.8|450.61|448.41|452|449.8|450.61|448.41|0
1643105920000|2022-01-25 10:18:40|450.23|448.03|449.02|446.82|450.23|448.03|449.02|446.82|0
1643105930000|2022-01-25 10:18:50|449.58|447.38|449.11|446.91|449.58|447.38|449.11|446.91|0
1643105940000|2022-01-25 10:19:00|449.2|447|449.2|447|449.58|447.38|449.2|447|0
1643105950000|2022-01-25 10:19:10|449.49|447.29|449.02|446.82|449.49|447.29|448.93|446.73|0
1643105960000|2022-01-25 10:19:20|449.2|447|449.39|447.19|449.67|447.47|449.11|446.91|0
1643105970000|2022-01-25 10:19:30|448.83|446.63|449.2|447|449.2|447|448.83|446.63|0
1643105980000|2022-01-25 10:19:40|448.83|446.63|449.2|447|449.39|447.19|448.83|446.63|0
1643105990000|2022-01-25 10:19:50|449.39|447.19|449.39|447.19|449.76|447.56|449.39|447.19|0
1643106000000|2022-01-25 10:20:00|449.86|447.66|449.76|447.56|450.14|447.94|449.76|447.56|0
1643106010000|2022-01-25 10:20:10|449.49|447.29|449.2|447|449.49|447.29|449.02|446.82|0
1643106020000|2022-01-25 10:20:20|449.49|447.29|449.39|447.19|449.49|447.29|449.2|447|0
1643106030000|2022-01-25 10:20:30|449.3|447.1|449.39|447.19|449.58|447.38|449.3|447.1|0
1643106040000|2022-01-25 10:20:40|449.3|447.1|450.32|448.12|450.32|448.12|449.2|447|0
1643106050000|2022-01-25 10:20:50|449.67|447.47|450.13|447.93|450.13|447.93|449.67|447.47|0
1643106060000|2022-01-25 10:21:00|450.05|447.85|450.13|447.93|450.13|447.93|450.05|447.85|0
1643106070000|2022-01-25 10:21:10|449.39|447.19|449.95|447.75|449.95|447.75|449.39|447.19|0
1643106080000|2022-01-25 10:21:20|449.76|447.56|449.95|447.75|449.95|447.75|449.76|447.56|0
1643106090000|2022-01-25 10:21:30|449.86|447.66|450.13|447.93|450.13|447.93|449.76|447.56|0
1643106100000|2022-01-25 10:21:40|450.04|447.84|451.63|449.43|451.63|449.43|449.95|447.75|0
1643106110000|2022-01-25 10:21:50|451.44|449.24|451.44|449.24|451.44|449.24|451.25|449.05|0
1643106120000|2022-01-25 10:22:00|451.07|448.87|451.54|449.34|451.54|449.34|451.07|448.87|0
1643106130000|2022-01-25 10:22:10|452.1|449.9|452.37|450.17|452.37|450.17|452.1|449.9|0
1643106140000|2022-01-25 10:22:20|452.75|450.55|451.72|449.52|452.75|450.55|451.72|449.52|0
1643106150000|2022-01-25 10:22:30|451.54|449.34|451.91|449.71|452|449.8|451.54|449.34|0
1643106160000|2022-01-25 10:22:40|451.81|449.61|452.75|450.55|452.75|450.55|451.81|449.61|0
1643106170000|2022-01-25 10:22:50|452.85|450.65|452.94|450.74|452.94|450.74|452.85|450.65|0
1643106180000|2022-01-25 10:23:00|452.75|450.55|452.37|450.17|452.75|450.55|452.37|450.17|0
1643106190000|2022-01-25 10:23:10|451.91|449.71|450.79|448.59|451.91|449.71|450.79|448.59|0
1643106200000|2022-01-25 10:23:20|450.69|448.49|450.51|448.31|450.69|448.49|450.32|448.12|0
1643106210000|2022-01-25 10:23:30|450.13|447.93|450.51|448.31|450.51|448.31|450.13|447.93|0
1643106220000|2022-01-25 10:23:40|450.32|448.12|450.13|447.93|450.32|448.12|450.13|447.93|0
1643106230000|2022-01-25 10:23:50|449.76|447.56|450.13|447.93|450.13|447.93|449.57|447.37|0
1643106240000|2022-01-25 10:24:00|450.04|447.84|450.32|448.12|450.32|448.12|449.95|447.75|0
1643106250000|2022-01-25 10:24:10|450.69|448.49|451.25|449.05|451.25|449.05|450.51|448.31|0
1643106260000|2022-01-25 10:24:20|451.07|448.87|451.54|449.34|451.54|449.34|451.07|448.87|0
1643106270000|2022-01-25 10:24:30|451.81|449.61|452.28|450.08|452.28|450.08|451.63|449.43|0
1643106280000|2022-01-25 10:24:40|452.37|450.17|451.91|449.71|452.37|450.17|451.91|449.71|0
1643106290000|2022-01-25 10:24:50|451.81|449.61|452.28|450.08|452.28|450.08|451.81|449.61|0
1643106300000|2022-01-25 10:25:00|452.66|450.46|452.56|450.36|452.75|450.55|452.56|450.36|0
1643106310000|2022-01-25 10:25:10|452.75|450.55|453.12|450.92|453.31|451.11|452.75|450.55|0
1643106320000|2022-01-25 10:25:20|453.22|451.02|453.5|451.3|453.68|451.48|453.22|451.02|0
1643106330000|2022-01-25 10:25:30|453.31|451.11|453.03|450.83|453.31|451.11|453.03|450.83|0
1643106340000|2022-01-25 10:25:40|452.93|450.73|452.56|450.36|452.93|450.73|452.56|450.36|0
1643106350000|2022-01-25 10:25:50|452.75|450.55|452.75|450.55|452.75|450.55|452.75|450.55|0
1643106360000|2022-01-25 10:26:00|452.37|450.17|452|449.8|452.37|450.17|451.81|449.61|0
1643106370000|2022-01-25 10:26:10|452.93|450.73|452.75|450.55|453.31|451.11|452.75|450.55|0
1643106380000|2022-01-25 10:26:20|452.56|450.36|452.37|450.17|452.56|450.36|452.19|449.99|0
1643106390000|2022-01-25 10:26:30|452.19|449.99|451.72|449.52|452.19|449.99|451.72|449.52|0
1643106400000|2022-01-25 10:26:40|451.63|449.43|452|449.8|452|449.8|451.25|449.05|0
1643106410000|2022-01-25 10:26:50|452.19|449.99|451.81|449.61|452.19|449.99|451.63|449.43|0
1643106420000|2022-01-25 10:27:00|452|449.8|452.19|449.99|452.47|450.27|451.81|449.61|0
1643106430000|2022-01-25 10:27:10|452.37|450.17|452.37|450.17|452.37|450.17|452.19|449.99|0
1643106440000|2022-01-25 10:27:20|452.93|450.73|453.68|451.48|453.68|451.48|452.93|450.73|0
1643106450000|2022-01-25 10:27:30|453.4|451.2|453.31|451.11|453.49|451.29|453.31|451.11|0
1643106460000|2022-01-25 10:27:40|453.49|451.29|453.12|450.92|453.49|451.29|453.12|450.92|0
1643106470000|2022-01-25 10:27:50|452.93|450.73|453.12|450.92|453.12|450.92|452.93|450.73|0
1643106480000|2022-01-25 10:28:00|453.31|451.11|452.28|450.08|453.31|451.11|452.28|450.08|0
1643106490000|2022-01-25 10:28:10|452.37|450.17|453.12|450.92|453.12|450.92|452.37|450.17|0
1643106500000|2022-01-25 10:28:20|453.31|451.11|453.12|450.92|453.31|451.11|453.12|450.92|0
1643106510000|2022-01-25 10:28:30|453.03|450.83|452.93|450.73|453.03|450.83|452.75|450.55|0
1643106520000|2022-01-25 10:28:40|453.03|450.83|453.12|450.92|453.12|450.92|452.93|450.73|0
1643106530000|2022-01-25 10:28:50|453.49|451.29|453.68|451.48|453.87|451.67|453.49|451.29|0
1643106540000|2022-01-25 10:29:00|453.87|451.67|453.68|451.48|453.87|451.67|453.59|451.39|0
1643106550000|2022-01-25 10:29:10|453.78|451.58|453.59|451.39|453.78|451.58|453.59|451.39|0
1643106560000|2022-01-25 10:29:20|453.78|451.58|454.24|452.04|454.24|452.04|453.68|451.48|0
1643106570000|2022-01-25 10:29:30|453.68|451.48|453.68|451.48|453.97|451.77|453.49|451.29|0
1643106580000|2022-01-25 10:29:40|454.06|451.86|453.12|450.92|454.06|451.86|453.12|450.92|0
1643106590000|2022-01-25 10:29:50|452.75|450.55|452.93|450.73|453.12|450.92|452.75|450.55|0
1643106600000|2022-01-25 10:30:00|452.75|450.55|451.44|449.24|452.75|450.55|451.44|449.24|0
1643106610000|2022-01-25 10:30:10|451.62|449.42|452.37|450.17|452.37|450.17|451.62|449.42|0
1643106620000|2022-01-25 10:30:20|452.56|450.36|452.93|450.73|452.93|450.73|452.56|450.36|0
1643106630000|2022-01-25 10:30:30|453.12|450.92|452.93|450.73|453.4|451.2|452.93|450.73|0
1643106640000|2022-01-25 10:30:40|453.03|450.83|453.12|450.92|453.12|450.92|453.03|450.83|0
1643106650000|2022-01-25 10:30:50|453.03|450.83|452.93|450.73|453.03|450.83|452.75|450.55|0
1643106660000|2022-01-25 10:31:00|452.74|450.54|453.49|451.29|453.49|451.29|452.74|450.54|0
1643106670000|2022-01-25 10:31:10|453.12|450.92|453.68|451.48|453.68|451.48|453.12|450.92|0
1643106680000|2022-01-25 10:31:20|453.87|451.67|454.9|452.7|454.9|452.7|453.87|451.67|0
1643106690000|2022-01-25 10:31:30|455.18|452.98|455.18|452.98|455.18|452.98|454.8|452.6|0
1643106700000|2022-01-25 10:31:40|454.99|452.79|455.18|452.98|455.18|452.98|454.99|452.79|0
1643106710000|2022-01-25 10:31:50|455.37|453.17|454.71|452.51|455.37|453.17|454.71|452.51|0
1643106720000|2022-01-25 10:32:00|454.53|452.33|453.87|451.67|454.53|452.33|453.87|451.67|0
1643106730000|2022-01-25 10:32:10|454.24|452.04|454.05|451.85|454.24|452.04|453.96|451.76|0
1643106740000|2022-01-25 10:32:20|453.96|451.76|454.62|452.42|454.62|452.42|453.96|451.76|0
1643106750000|2022-01-25 10:32:30|454.71|452.51|454.99|452.79|454.99|452.79|454.62|452.42|0
1643106760000|2022-01-25 10:32:40|455.18|452.98|454.71|452.51|455.18|452.98|454.71|452.51|0
1643106770000|2022-01-25 10:32:50|454.8|452.6|454.34|452.14|454.99|452.79|454.34|452.14|0
1643106780000|2022-01-25 10:33:00|454.24|452.04|454.53|452.33|454.53|452.33|454.15|451.95|0
1643106790000|2022-01-25 10:33:10|454.24|452.04|454.43|452.23|454.43|452.23|454.05|451.85|0
1643106800000|2022-01-25 10:33:20|454.24|452.04|454.62|452.42|454.62|452.42|454.24|452.04|0
1643106810000|2022-01-25 10:33:30|454.8|452.6|454.8|452.6|455.09|452.89|454.62|452.42|0
1643106820000|2022-01-25 10:33:40|454.62|452.42|454.62|452.42|454.62|452.42|454.62|452.42|0
1643106830000|2022-01-25 10:33:50|454.43|452.23|454.62|452.42|454.62|452.42|454.24|452.04|0
1643106840000|2022-01-25 10:34:00|454.43|452.23|454.53|452.33|454.62|452.42|454.43|452.23|0
1643106850000|2022-01-25 10:34:10|454.24|452.04|454.8|452.6|454.8|452.6|454.24|452.04|0
1643106860000|2022-01-25 10:34:20|454.99|452.79|454.8|452.6|454.99|452.79|454.62|452.42|0
1643106870000|2022-01-25 10:34:30|454.62|452.42|454.62|452.42|454.8|452.6|454.62|452.42|0
1643106880000|2022-01-25 10:34:40|455.55|453.35|456.3|454.1|456.3|454.1|455.55|453.35|0
1643106890000|2022-01-25 10:34:50|455.93|453.73|456.12|453.92|456.12|453.92|455.93|453.73|0
1643106900000|2022-01-25 10:35:00|455.93|453.73|456.4|454.2|456.4|454.2|455.37|453.17|0
1643106910000|2022-01-25 10:35:10|456.3|454.1|456.49|454.29|456.68|454.48|456.12|453.92|0
1643106920000|2022-01-25 10:35:20|456.3|454.1|457.24|455.04|457.24|455.04|456.3|454.1|0
1643106930000|2022-01-25 10:35:30|458.37|456.17|457.72|455.52|458.37|456.17|457.72|455.52|0
1643106940000|2022-01-25 10:35:40|458.09|455.89|457.99|455.79|458.09|455.89|457.99|455.79|0
1643106950000|2022-01-25 10:35:50|457.62|455.42|457.81|455.61|457.99|455.79|457.62|455.42|0
1643106960000|2022-01-25 10:36:00|457.99|455.79|458.18|455.98|458.18|455.98|457.81|455.61|0
1643106970000|2022-01-25 10:36:10|457.99|455.79|458.75|456.55|458.75|456.55|457.81|455.61|0
1643106980000|2022-01-25 10:36:20|458.37|456.17|458.18|455.98|458.56|456.36|458.18|455.98|0
1643106990000|2022-01-25 10:36:30|458.37|456.17|458.75|456.55|458.75|456.55|458.37|456.17|0
1643107000000|2022-01-25 10:36:40|458.56|456.36|459.12|456.92|459.12|456.92|458.56|456.36|0
1643107010000|2022-01-25 10:36:50|459.31|457.11|459.6|457.4|459.88|457.68|459.31|457.11|0
1643107020000|2022-01-25 10:37:00|459.31|457.11|459.22|457.02|459.31|457.11|458.94|456.74|0
1643107030000|2022-01-25 10:37:10|459.5|457.3|459.6|457.4|459.88|457.68|459.41|457.21|0
1643107040000|2022-01-25 10:37:20|459.5|457.3|459.31|457.11|459.5|457.3|459.31|457.11|0
1643107050000|2022-01-25 10:37:30|459.5|457.3|459.5|457.3|459.79|457.59|459.5|457.3|0
1643107060000|2022-01-25 10:37:40|459.69|457.49|460.25|458.05|460.44|458.24|459.69|457.49|0
1643107070000|2022-01-25 10:37:50|460.44|458.24|460.07|457.87|460.63|458.43|460.07|457.87|0
1643107080000|2022-01-25 10:38:00|460.44|458.24|460.44|458.24|460.63|458.43|460.35|458.15|0
1643107090000|2022-01-25 10:38:10|459.88|457.68|459.22|457.02|459.88|457.68|459.22|457.02|0
1643107100000|2022-01-25 10:38:20|458.94|456.74|459.31|457.11|459.88|457.68|458.94|456.74|0
1643107110000|2022-01-25 10:38:30|459.12|456.92|460.44|458.24|460.44|458.24|459.12|456.92|0
1643107120000|2022-01-25 10:38:40|460.82|458.62|460.63|458.43|460.82|458.62|460.25|458.05|0
1643107130000|2022-01-25 10:38:50|461.58|459.38|461.95|459.75|462.14|459.94|461.58|459.38|0
1643107140000|2022-01-25 10:39:00|462.33|460.13|463.09|460.89|463.09|460.89|462.24|460.04|0
1643107150000|2022-01-25 10:39:10|462.52|460.32|461.76|459.56|462.52|460.32|461.76|459.56|0
1643107160000|2022-01-25 10:39:20|461.39|459.19|461.57|459.37|461.57|459.37|461.39|459.19|0
1643107170000|2022-01-25 10:39:30|462.14|459.94|461.39|459.19|462.14|459.94|461.39|459.19|0
1643107180000|2022-01-25 10:39:40|461.57|459.37|461.3|459.1|461.57|459.37|461.3|459.1|0
1643107190000|2022-01-25 10:39:50|461.57|459.37|461.76|459.56|461.76|459.56|461.2|459|0
1643107200000|2022-01-25 10:40:00|461.57|459.37|461.11|458.91|461.57|459.37|461.11|458.91|0
1643107210000|2022-01-25 10:40:10|461.01|458.81|460.82|458.62|461.2|459|460.82|458.62|0
1643107220000|2022-01-25 10:40:20|461.2|459|461.76|459.56|461.76|459.56|461.2|459|0
1643107230000|2022-01-25 10:40:30|461.48|459.28|461.95|459.75|461.95|459.75|461.2|459|0
1643107240000|2022-01-25 10:40:40|461.76|459.56|461.76|459.56|461.76|459.56|461.76|459.56|0
1643107250000|2022-01-25 10:40:50|461.48|459.28|461.29|459.09|461.48|459.28|461.29|459.09|0
1643107260000|2022-01-25 10:41:00|461.2|459|461.95|459.75|461.95|459.75|461.2|459|0
1643107270000|2022-01-25 10:41:10|461.76|459.56|461.57|459.37|461.76|459.56|461.39|459.19|0
1643107280000|2022-01-25 10:41:20|461.39|459.19|461.39|459.19|461.48|459.28|461.39|459.19|0
1643107290000|2022-01-25 10:41:30|461.57|459.37|461.39|459.19|461.57|459.37|461.29|459.09|0
1643107300000|2022-01-25 10:41:40|461.29|459.09|461.01|458.81|461.29|459.09|460.82|458.62|0
1643107310000|2022-01-25 10:41:50|460.82|458.62|461.2|459|461.2|459|460.82|458.62|0
1643107320000|2022-01-25 10:42:00|461.11|458.91|460.63|458.43|461.57|459.37|460.63|458.43|0
1643107330000|2022-01-25 10:42:10|460.82|458.62|461.01|458.81|461.01|458.81|460.82|458.62|0
1643107340000|2022-01-25 10:42:20|461.2|459|462.14|459.94|462.33|460.13|461.2|459|0
1643107350000|2022-01-25 10:42:30|462.33|460.13|463.09|460.89|463.28|461.08|462.33|460.13|0
1643107360000|2022-01-25 10:42:40|463|460.8|463.09|460.89|463.37|461.17|463|460.8|0
1643107370000|2022-01-25 10:42:50|462.9|460.7|463.27|461.07|463.27|461.07|462.71|460.51|0
1643107380000|2022-01-25 10:43:00|462.99|460.79|463.09|460.89|463.27|461.07|462.9|460.7|0
1643107390000|2022-01-25 10:43:10|462.99|460.79|462.62|460.42|462.99|460.79|462.62|460.42|0
1643107400000|2022-01-25 10:43:20|462.33|460.13|463.27|461.07|463.46|461.26|462.33|460.13|0
1643107410000|2022-01-25 10:43:30|463.37|461.17|463.27|461.07|463.37|461.17|463.27|461.07|0
1643107420000|2022-01-25 10:43:40|463.46|461.26|463.46|461.26|463.46|461.26|463.27|461.07|0
1643107430000|2022-01-25 10:43:50|464.22|462.02|464.13|461.93|464.22|462.02|464.03|461.83|0
1643107440000|2022-01-25 10:44:00|463.94|461.74|463.65|461.45|463.94|461.74|463.65|461.45|0
1643107450000|2022-01-25 10:44:10|463.27|461.07|463.27|461.07|463.65|461.45|463.27|461.07|0
1643107460000|2022-01-25 10:44:20|463.37|461.17|463.46|461.26|463.46|461.26|463.27|461.07|0
1643107470000|2022-01-25 10:44:30|463.27|461.07|463.84|461.64|464.13|461.93|463.27|461.07|0
1643107480000|2022-01-25 10:44:40|464.41|462.21|463.84|461.64|464.41|462.21|463.84|461.64|0
1643107490000|2022-01-25 10:44:50|463.94|461.74|464.03|461.83|464.03|461.83|463.94|461.74|0
1643107500000|2022-01-25 10:45:00|464.6|462.4|464.98|462.78|465.55|463.35|464.6|462.4|0
1643107510000|2022-01-25 10:45:10|465.36|463.16|464.79|462.59|465.36|463.16|464.79|462.59|0
1643107520000|2022-01-25 10:45:20|464.22|462.02|464.22|462.02|464.22|462.02|463.84|461.64|0
1643107530000|2022-01-25 10:45:30|464.03|461.83|463.84|461.64|464.22|462.02|463.84|461.64|0
1643107540000|2022-01-25 10:45:40|464.03|461.83|463.65|461.45|464.03|461.83|463.65|461.45|0
1643107550000|2022-01-25 10:45:50|463.27|461.07|463.65|461.45|463.75|461.55|463.27|461.07|0
1643107560000|2022-01-25 10:46:00|463.46|461.26|463.56|461.36|463.56|461.36|463.46|461.26|0
1643107570000|2022-01-25 10:46:10|464.03|461.83|463.84|461.64|464.13|461.93|463.84|461.64|0
1643107580000|2022-01-25 10:46:20|464.03|461.83|463.94|461.74|464.32|462.12|463.94|461.74|0
1643107590000|2022-01-25 10:46:30|463.84|461.64|464.22|462.02|464.41|462.21|463.84|461.64|0
1643107600000|2022-01-25 10:46:40|463.65|461.45|464.98|462.78|464.98|462.78|463.65|461.45|0
1643107610000|2022-01-25 10:46:50|465.65|463.45|466.12|463.92|466.12|463.92|465.46|463.26|0
1643107620000|2022-01-25 10:47:00|466.03|463.83|466.02|463.82|466.03|463.83|465.93|463.73|0
1643107630000|2022-01-25 10:47:10|465.93|463.73|466.5|464.3|466.5|464.3|465.93|463.73|0
1643107640000|2022-01-25 10:47:20|467.07|464.87|466.88|464.68|467.07|464.87|466.88|464.68|0
1643107650000|2022-01-25 10:47:30|466.31|464.11|466.59|464.39|466.69|464.49|466.31|464.11|0
1643107660000|2022-01-25 10:47:40|466.4|464.2|467.16|464.96|467.16|464.96|466.4|464.2|0
1643107670000|2022-01-25 10:47:50|467.07|464.87|467.16|464.96|467.16|464.96|466.88|464.68|0
1643107680000|2022-01-25 10:48:00|467.07|464.87|466.12|463.92|467.07|464.87|465.83|463.63|0
1643107690000|2022-01-25 10:48:10|466.69|464.49|466.88|464.68|467.07|464.87|466.69|464.49|0
1643107700000|2022-01-25 10:48:20|466.31|464.11|467.73|465.53|467.73|465.53|466.31|464.11|0
1643107710000|2022-01-25 10:48:30|468.78|466.58|468.3|466.1|468.78|466.58|468.3|466.1|0
1643107720000|2022-01-25 10:48:40|469.16|466.96|468.69|466.49|469.16|466.96|468.69|466.49|0
1643107730000|2022-01-25 10:48:50|468.97|466.77|468.78|466.58|469.54|467.34|468.78|466.58|0
1643107740000|2022-01-25 10:49:00|468.4|466.2|469.16|466.96|469.16|466.96|468.4|466.2|0
1643107750000|2022-01-25 10:49:10|468.78|466.58|468.88|466.68|468.88|466.68|468.78|466.58|0
1643107760000|2022-01-25 10:49:20|468.78|466.58|469.26|467.06|469.26|467.06|468.78|466.58|0
1643107770000|2022-01-25 10:49:30|469.07|466.87|468.97|466.77|469.16|466.96|468.97|466.77|0
1643107780000|2022-01-25 10:49:40|468.88|466.68|468.78|466.58|468.88|466.68|468.78|466.58|0
1643107790000|2022-01-25 10:49:50|468.4|466.2|469.54|467.34|469.54|467.34|468.4|466.2|0
1643107800000|2022-01-25 10:50:00|469.92|467.72|469.54|467.34|469.92|467.72|469.54|467.34|0
1643107810000|2022-01-25 10:50:10|469.73|467.53|468.87|466.67|469.73|467.53|468.87|466.67|0
1643107820000|2022-01-25 10:50:20|468.01|465.81|468.11|465.91|468.21|466.01|468.01|465.81|0
1643107830000|2022-01-25 10:50:30|468.68|466.48|469.07|466.87|469.07|466.87|468.68|466.48|0
1643107840000|2022-01-25 10:50:40|469.35|467.15|469.35|467.15|469.35|467.15|469.16|466.96|0
1643107850000|2022-01-25 10:50:50|468.97|466.77|468.78|466.58|468.97|466.77|468.59|466.39|0
1643107860000|2022-01-25 10:51:00|468.59|466.39|467.73|465.53|468.59|466.39|467.44|465.24|0
1643107870000|2022-01-25 10:51:10|467.82|465.62|467.25|465.05|467.82|465.62|467.25|465.05|0
1643107880000|2022-01-25 10:51:20|467.44|465.24|467.06|464.86|467.44|465.24|467.06|464.86|0
1643107890000|2022-01-25 10:51:30|467.54|465.34|467.73|465.53|467.82|465.62|467.54|465.34|0
1643107900000|2022-01-25 10:51:40|467.82|465.62|467.44|465.24|467.82|465.62|467.35|465.15|0
1643107910000|2022-01-25 10:51:50|467.16|464.96|467.44|465.24|467.44|465.24|467.16|464.96|0
1643107920000|2022-01-25 10:52:00|467.82|465.62|467.82|465.62|467.82|465.62|467.44|465.24|0
1643107930000|2022-01-25 10:52:10|467.73|465.53|469.16|466.96|469.16|466.96|467.73|465.53|0
1643107940000|2022-01-25 10:52:20|468.97|466.77|468.39|466.19|468.97|466.77|468.39|466.19|0
1643107950000|2022-01-25 10:52:30|468.58|466.38|468.97|466.77|468.97|466.77|468.58|466.38|0
1643107960000|2022-01-25 10:52:40|468.78|466.58|468.2|466|469.06|466.86|468.2|466|0
1643107970000|2022-01-25 10:52:50|467.82|465.62|467.73|465.53|467.82|465.62|467.44|465.24|0
1643107980000|2022-01-25 10:53:00|467.63|465.43|467.92|465.72|467.92|465.72|467.63|465.43|0
1643107990000|2022-01-25 10:53:10|467.63|465.43|467.82|465.62|467.82|465.62|467.63|465.43|0
1643108000000|2022-01-25 10:53:20|467.63|465.43|467.25|465.05|467.63|465.43|467.16|464.96|0
1643108010000|2022-01-25 10:53:30|467.06|464.86|466.49|464.29|467.06|464.86|466.49|464.29|0
1643108020000|2022-01-25 10:53:40|466.3|464.1|466.3|464.1|466.4|464.2|466.3|464.1|0
1643108030000|2022-01-25 10:53:50|466.49|464.29|466.3|464.1|466.68|464.48|466.3|464.1|0
1643108040000|2022-01-25 10:54:00|465.54|463.34|465.83|463.63|465.92|463.72|465.54|463.34|0
1643108050000|2022-01-25 10:54:10|465.54|463.34|465.73|463.53|465.83|463.63|465.54|463.34|0
1643108060000|2022-01-25 10:54:20|466.68|464.48|466.68|464.48|466.97|464.77|466.68|464.48|0
1643108070000|2022-01-25 10:54:30|466.49|464.29|467.25|465.05|467.25|465.05|466.49|464.29|0
1643108080000|2022-01-25 10:54:40|467.63|465.43|467.82|465.62|467.82|465.62|467.63|465.43|0
1643108090000|2022-01-25 10:54:50|467.63|465.43|468.2|466|468.49|466.29|467.63|465.43|0
1643108100000|2022-01-25 10:55:00|468.3|466.1|468.77|466.57|468.77|466.57|468.2|466|0
1643108110000|2022-01-25 10:55:10|468.87|466.67|469.63|467.43|469.63|467.43|468.87|466.67|0
1643108120000|2022-01-25 10:55:20|469.73|467.53|469.35|467.15|469.73|467.53|469.35|467.15|0
1643108130000|2022-01-25 10:55:30|469.54|467.34|469.73|467.53|469.73|467.53|469.54|467.34|0
1643108140000|2022-01-25 10:55:40|469.54|467.34|470.11|467.91|470.11|467.91|469.35|467.15|0
1643108150000|2022-01-25 10:55:50|470.02|467.82|470.21|468.01|470.21|468.01|470.02|467.82|0
1643108160000|2022-01-25 10:56:00|470.4|468.2|471.06|468.86|471.06|468.86|470.4|468.2|0
1643108170000|2022-01-25 10:56:10|470.68|468.48|470.11|467.91|470.68|468.48|470.11|467.91|0
1643108180000|2022-01-25 10:56:20|470.3|468.1|470.68|468.48|470.68|468.48|470.3|468.1|0
1643108190000|2022-01-25 10:56:30|470.49|468.29|470.49|468.29|470.68|468.48|470.49|468.29|0
1643108200000|2022-01-25 10:56:40|469.73|467.53|469.15|466.95|469.73|467.53|469.15|466.95|0
1643108210000|2022-01-25 10:56:50|469.34|467.14|468.96|466.76|469.34|467.14|468.96|466.76|0
1643108220000|2022-01-25 10:57:00|468.39|466.19|468.2|466|468.39|466.19|468.01|465.81|0
1643108230000|2022-01-25 10:57:10|469.44|467.24|468.39|466.19|469.44|467.24|468.39|466.19|0
1643108240000|2022-01-25 10:57:20|468.49|466.29|467.82|465.62|468.68|466.48|467.82|465.62|0
1643108250000|2022-01-25 10:57:30|467.44|465.24|467.35|465.15|467.82|465.62|467.35|465.15|0
1643108260000|2022-01-25 10:57:40|467.25|465.05|466.87|464.67|467.25|465.05|466.87|464.67|0
1643108270000|2022-01-25 10:57:50|466.68|464.48|466.68|464.48|466.68|464.48|466.68|464.48|0
1643108280000|2022-01-25 10:58:00|466.49|464.29|466.3|464.1|466.49|464.29|466.11|463.91|0
1643108290000|2022-01-25 10:58:10|466.78|464.58|466.87|464.67|467.25|465.05|466.68|464.48|0
1643108300000|2022-01-25 10:58:20|466.78|464.58|467.16|464.96|467.16|464.96|466.59|464.39|0
1643108310000|2022-01-25 10:58:30|467.25|465.05|468.3|466.1|468.3|466.1|467.25|465.05|0
1643108320000|2022-01-25 10:58:40|468.58|466.38|468.39|466.19|468.58|466.38|468.39|466.19|0
1643108330000|2022-01-25 10:58:50|468.58|466.38|468.2|466|468.58|466.38|468.2|466|0
1643108340000|2022-01-25 10:59:00|468.01|465.81|467.63|465.43|468.01|465.81|467.63|465.43|0
1643108350000|2022-01-25 10:59:10|467.73|465.53|468.39|466.19|468.39|466.19|467.73|465.53|0
1643108360000|2022-01-25 10:59:20|468.58|466.38|468.39|466.19|469.06|466.86|468.39|466.19|0
1643108370000|2022-01-25 10:59:30|467.92|465.72|467.44|465.24|468.01|465.81|467.44|465.24|0
1643108380000|2022-01-25 10:59:40|466.97|464.77|467.82|465.62|467.82|465.62|466.97|464.77|0
1643108390000|2022-01-25 10:59:50|467.44|465.24|467.44|465.24|467.63|465.43|467.44|465.24|0
1643108400000|2022-01-25 11:00:00|468.77|466.57|469.34|467.14|469.34|467.14|468.49|466.29|0
1643108410000|2022-01-25 11:00:10|469.63|467.43|469.15|466.95|469.92|467.72|469.15|466.95|0
1643108420000|2022-01-25 11:00:20|469.53|467.33|469.34|467.14|469.72|467.52|469.34|467.14|0
1643108430000|2022-01-25 11:00:30|468.87|466.67|468.39|466.19|468.87|466.67|468.39|466.19|0
1643108440000|2022-01-25 11:00:40|468.3|466.1|468.58|466.38|468.87|466.67|468.3|466.1|0
1643108450000|2022-01-25 11:00:50|467.82|465.62|467.92|465.72|467.92|465.72|467.82|465.62|0
1643108460000|2022-01-25 11:01:00|468.3|466.1|468.77|466.57|468.96|466.76|468.3|466.1|0
1643108470000|2022-01-25 11:01:10|469.15|466.95|469.06|466.86|469.25|467.05|468.87|466.67|0
1643108480000|2022-01-25 11:01:20|469.15|466.95|469.34|467.14|469.34|467.14|469.06|466.86|0
1643108490000|2022-01-25 11:01:30|469.53|467.33|468.01|465.81|469.53|467.33|468.01|465.81|0
1643108500000|2022-01-25 11:01:40|468.2|466|467.92|465.72|468.2|466|467.82|465.62|0
1643108510000|2022-01-25 11:01:50|467.82|465.62|467.63|465.43|467.92|465.72|467.63|465.43|0
1643108520000|2022-01-25 11:02:00|467.73|465.53|467.25|465.05|467.73|465.53|467.25|465.05|0
1643108530000|2022-01-25 11:02:10|466.68|464.48|466.02|463.82|466.68|464.48|466.02|463.82|0
1643108540000|2022-01-25 11:02:20|466.11|463.91|465.26|463.06|466.11|463.91|465.26|463.06|0
1643108550000|2022-01-25 11:02:30|464.88|462.68|465.26|463.06|465.26|463.06|464.78|462.58|0
1643108560000|2022-01-25 11:02:40|465.16|462.96|465.16|462.96|465.35|463.15|464.97|462.77|0
1643108570000|2022-01-25 11:02:50|465.54|463.34|465.92|463.72|465.92|463.72|465.54|463.34|0
1643108580000|2022-01-25 11:03:00|465.73|463.53|465.92|463.72|465.92|463.72|465.73|463.53|0
1643108590000|2022-01-25 11:03:10|465.73|463.53|466.11|463.91|466.21|464.01|465.73|463.53|0
1643108600000|2022-01-25 11:03:20|466.02|463.82|465.16|462.96|466.11|463.91|465.16|462.96|0
1643108610000|2022-01-25 11:03:30|465.35|463.15|464.78|462.58|465.35|463.15|464.59|462.39|0
1643108620000|2022-01-25 11:03:40|464.4|462.2|464.4|462.2|464.4|462.2|464.21|462.01|0
1643108630000|2022-01-25 11:03:50|464.21|462.01|464.31|462.11|464.31|462.11|464.02|461.82|0
1643108640000|2022-01-25 11:04:00|464.02|461.82|463.65|461.45|464.02|461.82|463.65|461.45|0
1643108650000|2022-01-25 11:04:10|463.37|461.17|463.08|460.88|463.46|461.26|463.08|460.88|0
1643108660000|2022-01-25 11:04:20|463.46|461.26|463.08|460.88|463.46|461.26|462.89|460.69|0
1643108670000|2022-01-25 11:04:30|462.7|460.5|462.89|460.69|462.89|460.69|462.7|460.5|0
1643108680000|2022-01-25 11:04:40|462.7|460.5|462.7|460.5|462.7|460.5|462.42|460.22|0
1643108690000|2022-01-25 11:04:50|462.99|460.79|462.89|460.69|463.08|460.88|462.89|460.69|0
1643108700000|2022-01-25 11:05:00|463.18|460.98|463.08|460.88|463.27|461.07|463.08|460.88|0
1643108710000|2022-01-25 11:05:10|463.27|461.07|463.65|461.45|463.65|461.45|463.27|461.07|0
1643108720000|2022-01-25 11:05:20|463.74|461.54|463.36|461.16|463.74|461.54|463.36|461.16|0
1643108730000|2022-01-25 11:05:30|463.55|461.35|463.46|461.26|463.83|461.63|463.46|461.26|0
1643108740000|2022-01-25 11:05:40|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1643108750000|2022-01-25 11:05:50|464.02|461.82|463.64|461.44|464.02|461.82|463.64|461.44|0
1643108760000|2022-01-25 11:06:00|463.74|461.54|463.64|461.44|463.74|461.54|463.46|461.26|0
1643108770000|2022-01-25 11:06:10|463.83|461.63|463.83|461.63|463.83|461.63|463.74|461.54|0
1643108780000|2022-01-25 11:06:20|463.64|461.44|464.31|462.11|464.4|462.2|463.64|461.44|0
1643108790000|2022-01-25 11:06:30|464.21|462.01|464.59|462.39|464.59|462.39|464.12|461.92|0
1643108800000|2022-01-25 11:06:40|464.4|462.2|464.4|462.2|464.4|462.2|464.4|462.2|0
1643108810000|2022-01-25 11:06:50|464.59|462.39|463.64|461.44|464.59|462.39|463.64|461.44|0
1643108820000|2022-01-25 11:07:00|463.74|461.54|463.46|461.26|463.74|461.54|463.46|461.26|0
1643108830000|2022-01-25 11:07:10|463.55|461.35|463.45|461.25|463.64|461.44|463.45|461.25|0
1643108840000|2022-01-25 11:07:20|463.55|461.35|464.21|462.01|464.21|462.01|463.55|461.35|0
1643108850000|2022-01-25 11:07:30|465.16|462.96|465.73|463.53|465.73|463.53|465.16|462.96|0
1643108860000|2022-01-25 11:07:40|465.45|463.25|464.59|462.39|465.45|463.25|464.59|462.39|0
1643108870000|2022-01-25 11:07:50|464.4|462.2|464.59|462.39|464.78|462.58|464.4|462.2|0
1643108880000|2022-01-25 11:08:00|464.21|462.01|463.83|461.63|464.21|462.01|463.83|461.63|0
1643108890000|2022-01-25 11:08:10|463.93|461.73|464.02|461.82|464.02|461.82|463.74|461.54|0
1643108900000|2022-01-25 11:08:20|464.5|462.3|464.97|462.77|464.97|462.77|464.5|462.3|0
1643108910000|2022-01-25 11:08:30|465.07|462.87|465.16|462.96|465.35|463.15|465.07|462.87|0
1643108920000|2022-01-25 11:08:40|464.97|462.77|464.88|462.68|465.07|462.87|464.88|462.68|0
1643108930000|2022-01-25 11:08:50|464.78|462.58|464.59|462.39|464.78|462.58|464.31|462.11|0
1643108940000|2022-01-25 11:09:00|464.4|462.2|463.55|461.35|464.4|462.2|463.55|461.35|0
1643108950000|2022-01-25 11:09:10|463.83|461.63|463.26|461.06|463.83|461.63|463.26|461.06|0
1643108960000|2022-01-25 11:09:20|463.36|461.16|463.36|461.16|463.36|461.16|463.36|461.16|0
1643108970000|2022-01-25 11:09:30|463.17|460.97|462.61|460.41|463.26|461.06|462.61|460.41|0
1643108980000|2022-01-25 11:09:40|462.51|460.31|461.85|459.65|462.51|460.31|461.56|459.36|0
1643108990000|2022-01-25 11:09:50|461.94|459.74|461.94|459.74|461.94|459.74|461.75|459.55|0
1643109000000|2022-01-25 11:10:00|462.13|459.93|462.7|460.5|462.7|460.5|462.13|459.93|0
1643109010000|2022-01-25 11:10:10|462.32|460.12|463.08|460.88|463.08|460.88|462.32|460.12|0
1643109020000|2022-01-25 11:10:20|463.45|461.25|463.55|461.35|463.64|461.44|463.45|461.25|0
1643109030000|2022-01-25 11:10:30|463.36|461.16|463.17|460.97|463.36|461.16|463.17|460.97|0
1643109040000|2022-01-25 11:10:40|462.51|460.31|462.61|460.41|462.7|460.5|462.32|460.12|0
1643109050000|2022-01-25 11:10:50|462.7|460.5|462.13|459.93|462.7|460.5|462.13|459.93|0
1643109060000|2022-01-25 11:11:00|462.42|460.22|461.94|459.74|462.42|460.22|461.94|459.74|0
1643109070000|2022-01-25 11:11:10|461.75|459.55|461.94|459.74|461.94|459.74|461.56|459.36|0
1643109080000|2022-01-25 11:11:20|461.56|459.36|462.51|460.31|462.51|460.31|461.56|459.36|0
1643109090000|2022-01-25 11:11:30|462.23|460.03|461.75|459.55|462.23|460.03|461.66|459.46|0
1643109100000|2022-01-25 11:11:40|462.42|460.22|462.42|460.22|462.51|460.31|462.42|460.22|0
1643109110000|2022-01-25 11:11:50|462.7|460.5|462.42|460.22|462.7|460.5|462.42|460.22|0
1643109120000|2022-01-25 11:12:00|462.51|460.31|462.51|460.31|462.51|460.31|462.13|459.93|0
1643109130000|2022-01-25 11:12:10|462.7|460.5|462.89|460.69|462.89|460.69|462.51|460.31|0
1643109140000|2022-01-25 11:12:20|462.79|460.59|463.17|460.97|463.17|460.97|462.79|460.59|0
1643109150000|2022-01-25 11:12:30|462.89|460.69|463.26|461.06|463.26|461.06|462.89|460.69|0
1643109160000|2022-01-25 11:12:40|463.07|460.87|462.51|460.31|463.07|460.87|462.51|460.31|0
1643109170000|2022-01-25 11:12:50|461.94|459.74|461.75|459.55|461.94|459.74|461.75|459.55|0
1643109180000|2022-01-25 11:13:00|462.13|459.93|461.75|459.55|462.13|459.93|461.75|459.55|0
1643109190000|2022-01-25 11:13:10|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1643109200000|2022-01-25 11:13:20|462.13|459.93|462.13|459.93|462.32|460.12|462.13|459.93|0
1643109210000|2022-01-25 11:13:30|462.32|460.12|461.75|459.55|462.32|460.12|461.75|459.55|0
1643109220000|2022-01-25 11:13:40|461.94|459.74|462.13|459.93|462.32|460.12|461.94|459.74|0
1643109230000|2022-01-25 11:13:50|461.75|459.55|461.75|459.55|461.85|459.65|461.56|459.36|0
1643109240000|2022-01-25 11:14:00|461.37|459.17|461.56|459.36|461.56|459.36|461.37|459.17|0
1643109250000|2022-01-25 11:14:10|461.37|459.17|461.37|459.17|461.75|459.55|461.37|459.17|0
1643109260000|2022-01-25 11:14:20|461.56|459.36|461.09|458.89|461.56|459.36|461|458.8|0
1643109270000|2022-01-25 11:14:30|461.28|459.08|461.37|459.17|461.37|459.17|461.18|458.98|0
1643109280000|2022-01-25 11:14:40|461.18|458.98|460.99|458.79|461.37|459.17|460.99|458.79|0
1643109290000|2022-01-25 11:14:50|460.9|458.7|460.43|458.23|460.9|458.7|460.43|458.23|0
1643109300000|2022-01-25 11:15:00|460.62|458.42|460.24|458.04|460.81|458.61|460.24|458.04|0
1643109310000|2022-01-25 11:15:10|459.4|457.2|459.11|456.91|459.4|457.2|459.11|456.91|0
1643109320000|2022-01-25 11:15:20|458.92|456.72|458.83|456.63|458.92|456.72|458.64|456.44|0
1643109330000|2022-01-25 11:15:30|459.11|456.91|458.36|456.16|459.11|456.91|458.36|456.16|0
1643109340000|2022-01-25 11:15:40|458.54|456.34|458.92|456.72|458.92|456.72|458.54|456.34|0
1643109350000|2022-01-25 11:15:50|458.73|456.53|459.11|456.91|459.11|456.91|458.73|456.53|0
1643109360000|2022-01-25 11:16:00|459.58|457.38|459.86|457.66|459.86|457.66|459.3|457.1|0
1643109370000|2022-01-25 11:16:10|459.67|457.47|459.58|457.38|459.67|457.47|459.49|457.29|0
1643109380000|2022-01-25 11:16:20|459.67|457.47|459.86|457.66|459.86|457.66|459.49|457.29|0
1643109390000|2022-01-25 11:16:30|459.77|457.57|460.15|457.95|460.15|457.95|459.77|457.57|0
1643109400000|2022-01-25 11:16:40|460.24|458.04|460.53|458.33|460.53|458.33|459.67|457.47|0
1643109410000|2022-01-25 11:16:50|460.71|458.51|460.81|458.61|460.99|458.79|460.71|458.51|0
1643109420000|2022-01-25 11:17:00|460.99|458.79|460.81|458.61|460.99|458.79|460.81|458.61|0
1643109430000|2022-01-25 11:17:10|461.47|459.27|461.66|459.46|461.66|459.46|461.37|459.17|0
1643109440000|2022-01-25 11:17:20|461.47|459.27|461.37|459.17|461.47|459.27|460.9|458.7|0
1643109450000|2022-01-25 11:17:30|461.75|459.55|461.37|459.17|461.85|459.65|461.37|459.17|0
1643109460000|2022-01-25 11:17:40|461.56|459.36|461.75|459.55|461.75|459.55|461.56|459.36|0
1643109470000|2022-01-25 11:17:50|461.85|459.65|461.56|459.36|461.85|459.65|461.56|459.36|0
1643109480000|2022-01-25 11:18:00|461.37|459.17|460.8|458.6|461.37|459.17|460.8|458.6|0
1643109490000|2022-01-25 11:18:10|461.56|459.36|461.75|459.55|461.75|459.55|461.56|459.36|0
1643109500000|2022-01-25 11:18:20|461.56|459.36|461.18|458.98|461.56|459.36|461.18|458.98|0
1643109510000|2022-01-25 11:18:30|461.47|459.27|461.75|459.55|461.75|459.55|461.47|459.27|0
1643109520000|2022-01-25 11:18:40|461.56|459.36|461.94|459.74|461.94|459.74|461.56|459.36|0
1643109530000|2022-01-25 11:18:50|461.85|459.65|461.75|459.55|461.85|459.65|461.75|459.55|0
1643109540000|2022-01-25 11:19:00|462.13|459.93|462.5|460.3|462.5|460.3|462.13|459.93|0
1643109550000|2022-01-25 11:19:10|462.32|460.12|462.88|460.68|462.88|460.68|462.32|460.12|0
1643109560000|2022-01-25 11:19:20|463.93|461.73|464.5|462.3|464.5|462.3|463.93|461.73|0
1643109570000|2022-01-25 11:19:30|464.31|462.11|464.78|462.58|464.78|462.58|464.31|462.11|0
1643109580000|2022-01-25 11:19:40|464.69|462.49|464.97|462.77|465.34|463.14|464.69|462.49|0
1643109590000|2022-01-25 11:19:50|464.59|462.39|464.97|462.77|464.97|462.77|464.59|462.39|0
1643109600000|2022-01-25 11:20:00|464.68|462.48|464.78|462.58|464.97|462.77|464.68|462.48|0
1643109610000|2022-01-25 11:20:10|464.68|462.48|465.06|462.86|465.06|462.86|464.68|462.48|0
1643109620000|2022-01-25 11:20:20|465.15|462.95|465.44|463.24|465.44|463.24|465.06|462.86|0
1643109630000|2022-01-25 11:20:30|465.15|462.95|465.15|462.95|465.25|463.05|465.15|462.95|0
1643109640000|2022-01-25 11:20:40|465.53|463.33|465.82|463.62|465.82|463.62|465.53|463.33|0
1643109650000|2022-01-25 11:20:50|465.91|463.71|465.72|463.52|465.91|463.71|465.53|463.33|0
1643109660000|2022-01-25 11:21:00|465.91|463.71|465.44|463.24|465.91|463.71|465.44|463.24|0
1643109670000|2022-01-25 11:21:10|465.15|462.95|464.59|462.39|465.15|462.95|464.59|462.39|0
1643109680000|2022-01-25 11:21:20|464.68|462.48|464.49|462.29|464.68|462.48|464.21|462.01|0
1643109690000|2022-01-25 11:21:30|464.59|462.39|464.59|462.39|464.78|462.58|464.59|462.39|0
1643109700000|2022-01-25 11:21:40|464.21|462.01|464.21|462.01|464.21|462.01|464.02|461.82|0
1643109710000|2022-01-25 11:21:50|464.31|462.11|464.02|461.82|464.4|462.2|464.02|461.82|0
1643109720000|2022-01-25 11:22:00|464.12|461.92|463.26|461.06|464.12|461.92|462.98|460.78|0
1643109730000|2022-01-25 11:22:10|463.17|460.97|463.55|461.35|463.55|461.35|463.17|460.97|0
1643109740000|2022-01-25 11:22:20|463.45|461.25|463.64|461.44|464.21|462.01|463.45|461.25|0
1643109750000|2022-01-25 11:22:30|463.74|461.54|464.31|462.11|464.31|462.11|463.74|461.54|0
1643109760000|2022-01-25 11:22:40|464.3|462.1|464.02|461.82|464.49|462.29|464.02|461.82|0
1643109770000|2022-01-25 11:22:50|463.36|461.16|463.45|461.25|463.64|461.44|463.26|461.06|0
1643109780000|2022-01-25 11:23:00|463.55|461.35|462.79|460.59|463.74|461.54|462.79|460.59|0
1643109790000|2022-01-25 11:23:10|462.88|460.68|463.26|461.06|463.26|461.06|462.79|460.59|0
1643109800000|2022-01-25 11:23:20|463.07|460.87|463.07|460.87|463.17|460.97|463.07|460.87|0
1643109810000|2022-01-25 11:23:30|463.26|461.06|463.55|461.35|463.55|461.35|463.26|461.06|0
1643109820000|2022-01-25 11:23:40|463.64|461.44|464.21|462.01|464.21|462.01|463.64|461.44|0
1643109830000|2022-01-25 11:23:50|464.4|462.2|465.34|463.14|465.34|463.14|464.4|462.2|0
1643109840000|2022-01-25 11:24:00|465.15|462.95|464.4|462.2|465.34|463.14|464.4|462.2|0
1643109850000|2022-01-25 11:24:10|464.21|462.01|464.77|462.57|464.77|462.57|464.02|461.82|0
1643109860000|2022-01-25 11:24:20|464.49|462.29|464.58|462.38|464.58|462.38|464.4|462.2|0
1643109870000|2022-01-25 11:24:30|464.4|462.2|464.4|462.2|464.58|462.38|464.4|462.2|0
1643109880000|2022-01-25 11:24:40|464.3|462.1|463.83|461.63|464.3|462.1|463.64|461.44|0
1643109890000|2022-01-25 11:24:50|463.93|461.73|463.93|461.73|463.93|461.73|463.93|461.73|0
1643109900000|2022-01-25 11:25:00|463.64|461.44|463.45|461.25|463.64|461.44|463.45|461.25|0
1643109910000|2022-01-25 11:25:10|463.83|461.63|463.45|461.25|463.83|461.63|463.07|460.87|0
1643109920000|2022-01-25 11:25:20|463.36|461.16|463.26|461.06|463.36|461.16|463.07|460.87|0
1643109930000|2022-01-25 11:25:30|463.55|461.35|463.36|461.16|463.55|461.35|463.26|461.06|0
1643109940000|2022-01-25 11:25:40|463.26|461.06|463.45|461.25|463.45|461.25|463.26|461.06|0
1643109950000|2022-01-25 11:25:50|463.55|461.35|463.83|461.63|463.83|461.63|463.55|461.35|0
1643109960000|2022-01-25 11:26:00|463.92|461.72|464.58|462.38|464.58|462.38|463.92|461.72|0
1643109970000|2022-01-25 11:26:10|465.06|462.86|464.11|461.91|465.06|462.86|464.11|461.91|0
1643109980000|2022-01-25 11:26:20|464.39|462.19|464.68|462.48|464.68|462.48|464.3|462.1|0
1643109990000|2022-01-25 11:26:30|464.77|462.57|464.58|462.38|464.77|462.57|464.49|462.29|0
1643110000000|2022-01-25 11:26:40|464.49|462.29|463.55|461.35|464.49|462.29|463.55|461.35|0
1643110010000|2022-01-25 11:26:50|463.45|461.25|463.64|461.44|463.64|461.44|463.26|461.06|0
1643110020000|2022-01-25 11:27:00|463.26|461.06|463.83|461.63|463.92|461.72|463.26|461.06|0
1643110030000|2022-01-25 11:27:10|464.2|462|464.39|462.19|464.58|462.38|464.2|462|0
1643110040000|2022-01-25 11:27:20|464.2|462|464.3|462.1|464.3|462.1|464.2|462|0
1643110050000|2022-01-25 11:27:30|464.77|462.57|465.25|463.05|465.25|463.05|464.77|462.57|0
1643110060000|2022-01-25 11:27:40|465.15|462.95|465.53|463.33|465.53|463.33|465.15|462.95|0
1643110070000|2022-01-25 11:27:50|465.34|463.14|466.19|463.99|466.19|463.99|465.15|462.95|0
1643110080000|2022-01-25 11:28:00|466|463.8|465.81|463.61|466|463.8|465.81|463.61|0
1643110090000|2022-01-25 11:28:10|466|463.8|466.1|463.9|466.1|463.9|466|463.8|0
1643110100000|2022-01-25 11:28:20|466|463.8|465.72|463.52|466.19|463.99|465.72|463.52|0
1643110110000|2022-01-25 11:28:30|465.62|463.42|465.62|463.42|465.62|463.42|465.62|463.42|0
1643110120000|2022-01-25 11:28:40|465.81|463.61|466|463.8|466|463.8|465.81|463.61|0
1643110130000|2022-01-25 11:28:50|466.19|463.99|466.38|464.18|466.38|464.18|466.19|463.99|0
1643110140000|2022-01-25 11:29:00|466.19|463.99|464.97|462.77|466.19|463.99|464.97|462.77|0
1643110150000|2022-01-25 11:29:10|465.25|463.05|465.62|463.42|465.62|463.42|465.25|463.05|0
1643110160000|2022-01-25 11:29:20|465.25|463.05|466.19|463.99|466.19|463.99|465.25|463.05|0
1643110170000|2022-01-25 11:29:30|466.1|463.9|466.95|464.75|466.95|464.75|466.1|463.9|0
1643110180000|2022-01-25 11:29:40|466.86|464.66|466.29|464.09|466.86|464.66|466.1|463.9|0
1643110190000|2022-01-25 11:29:50|466.57|464.37|466.48|464.28|466.95|464.75|466.48|464.28|0
1643110200000|2022-01-25 11:30:00|466.29|464.09|466.86|464.66|466.86|464.66|466.29|464.09|0
1643110210000|2022-01-25 11:30:10|467.52|465.32|466.48|464.28|467.52|465.32|466.48|464.28|0
1643110220000|2022-01-25 11:30:20|466.38|464.18|466.76|464.56|466.76|464.56|466.38|464.18|0
1643110230000|2022-01-25 11:30:30|467.05|464.85|466.95|464.75|467.52|465.32|466.95|464.75|0
1643110240000|2022-01-25 11:30:40|467.05|464.85|467.33|465.13|467.33|465.13|467.05|464.85|0
1643110250000|2022-01-25 11:30:50|466.95|464.75|467.33|465.13|467.33|465.13|466.95|464.75|0
1643110260000|2022-01-25 11:31:00|466|463.8|465.43|463.23|466|463.8|465.43|463.23|0
1643110270000|2022-01-25 11:31:10|465.62|463.42|466.29|464.09|466.29|464.09|465.62|463.42|0
1643110280000|2022-01-25 11:31:20|466.19|463.99|466.57|464.37|466.57|464.37|466.19|463.99|0
1643110290000|2022-01-25 11:31:30|466.38|464.18|469.51|467.31|469.51|467.31|466.38|464.18|0
1643110300000|2022-01-25 11:31:40|469.7|467.5|470.08|467.88|470.08|467.88|469.04|466.84|0
1643110310000|2022-01-25 11:31:50|470.27|468.07|469.99|467.79|470.56|468.36|469.99|467.79|0
1643110320000|2022-01-25 11:32:00|470.27|468.07|469.42|467.22|470.27|468.07|469.42|467.22|0
1643110330000|2022-01-25 11:32:10|469.8|467.6|469.7|467.5|469.8|467.6|469.13|466.93|0
1643110340000|2022-01-25 11:32:20|469.61|467.41|469.04|466.84|469.61|467.41|469.04|466.84|0
1643110350000|2022-01-25 11:32:30|468.94|466.74|469.04|466.84|469.23|467.03|468.85|466.65|0
1643110360000|2022-01-25 11:32:40|469.13|466.93|469.13|466.93|469.23|467.03|469.13|466.93|0
1643110370000|2022-01-25 11:32:50|469.23|467.03|469.41|467.21|469.41|467.21|468.75|466.55|0
1643110380000|2022-01-25 11:33:00|469.6|467.4|469.04|466.84|469.6|467.4|468.85|466.65|0
1643110390000|2022-01-25 11:33:10|468.85|466.65|468.28|466.08|468.85|466.65|468.28|466.08|0
1643110400000|2022-01-25 11:33:20|468.37|466.17|467.81|465.61|468.37|466.17|467.81|465.61|0
1643110410000|2022-01-25 11:33:30|467.71|465.51|467.9|465.7|467.9|465.7|467.71|465.51|0
1643110420000|2022-01-25 11:33:40|468.09|465.89|468.09|465.89|468.18|465.98|467.9|465.7|0
1643110430000|2022-01-25 11:33:50|468.28|466.08|469.13|466.93|469.13|466.93|468.28|466.08|0
1643110440000|2022-01-25 11:34:00|469.03|466.83|469.7|467.5|469.7|467.5|468.94|466.74|0
1643110450000|2022-01-25 11:34:10|469.6|467.4|469.79|467.59|469.89|467.69|469.6|467.4|0
1643110460000|2022-01-25 11:34:20|470.46|468.26|471.13|468.93|471.13|468.93|470.46|468.26|0
1643110470000|2022-01-25 11:34:30|471.41|469.21|471.61|469.41|471.61|469.41|471.41|469.21|0
1643110480000|2022-01-25 11:34:40|472.27|470.07|471.13|468.93|472.27|470.07|471.13|468.93|0
1643110490000|2022-01-25 11:34:50|471.41|469.21|471.13|468.93|471.41|469.21|471.13|468.93|0
1643110500000|2022-01-25 11:35:00|471.32|469.12|472.6|470.4|472.6|470.4|471.32|469.12|0
1643110510000|2022-01-25 11:35:10|472.41|470.21|471.65|469.45|472.6|470.4|471.65|469.45|0
1643110520000|2022-01-25 11:35:20|471.56|469.36|471.46|469.26|471.84|469.64|471.46|469.26|0
1643110530000|2022-01-25 11:35:30|471.65|469.45|471.46|469.26|471.65|469.45|471.27|469.07|0
1643110540000|2022-01-25 11:35:40|471.37|469.17|471.08|468.88|471.37|469.17|471.08|468.88|0
1643110550000|2022-01-25 11:35:50|471.27|469.07|470.89|468.69|471.37|469.17|470.89|468.69|0
1643110560000|2022-01-25 11:36:00|471.65|469.45|471.65|469.45|471.65|469.45|471.46|469.26|0
1643110570000|2022-01-25 11:36:10|471.08|468.88|470.51|468.31|471.08|468.88|470.32|468.12|0
1643110580000|2022-01-25 11:36:20|470.32|468.12|470.51|468.31|470.51|468.31|470.32|468.12|0
1643110590000|2022-01-25 11:36:30|470.7|468.5|470.32|468.12|470.7|468.5|470.32|468.12|0
1643110600000|2022-01-25 11:36:40|470.51|468.31|470.32|468.12|470.51|468.31|470.32|468.12|0
1643110610000|2022-01-25 11:36:50|470.14|467.94|470.14|467.94|470.14|467.94|470.14|467.94|0
1643110620000|2022-01-25 11:37:00|470.32|468.12|470.14|467.94|470.32|468.12|470.14|467.94|0
1643110630000|2022-01-25 11:37:10|470.32|468.12|469.76|467.56|470.7|468.5|469.76|467.56|0
1643110640000|2022-01-25 11:37:20|469.57|467.37|468.81|466.61|469.57|467.37|468.43|466.23|0
1643110650000|2022-01-25 11:37:30|469|466.8|469.38|467.18|469.67|467.47|469|466.8|0
1643110660000|2022-01-25 11:37:40|469.48|467.28|469.48|467.28|469.57|467.37|469.48|467.28|0
1643110670000|2022-01-25 11:37:50|469.57|467.37|469.85|467.65|469.85|467.65|469.57|467.37|0
1643110680000|2022-01-25 11:38:00|469.67|467.47|469.67|467.47|469.67|467.47|469.38|467.18|0
1643110690000|2022-01-25 11:38:10|470.04|467.84|469.76|467.56|470.04|467.84|469.57|467.37|0
1643110700000|2022-01-25 11:38:20|469.95|467.75|469.57|467.37|469.95|467.75|469.48|467.28|0
1643110710000|2022-01-25 11:38:30|469.38|467.18|469.76|467.56|469.76|467.56|469.19|466.99|0
1643110720000|2022-01-25 11:38:40|470.51|468.31|471.75|469.55|471.75|469.55|470.51|468.31|0
1643110730000|2022-01-25 11:38:50|471.65|469.45|471.65|469.45|472.03|469.83|471.65|469.45|0
1643110740000|2022-01-25 11:39:00|471.84|469.64|471.65|469.45|471.84|469.64|471.46|469.26|0
1643110750000|2022-01-25 11:39:10|472.13|469.93|472.13|469.93|472.13|469.93|472.13|469.93|0
1643110760000|2022-01-25 11:39:20|472.32|470.12|472.03|469.83|472.32|470.12|472.03|469.83|0
1643110770000|2022-01-25 11:39:30|472.32|470.12|472.51|470.31|472.51|470.31|472.32|470.12|0
1643110780000|2022-01-25 11:39:40|472.41|470.21|472.51|470.31|472.79|470.59|472.41|470.21|0
1643110790000|2022-01-25 11:39:50|472.7|470.5|473.93|471.73|473.93|471.73|472.7|470.5|0
1643110800000|2022-01-25 11:40:00|473.74|471.54|473.74|471.54|473.74|471.54|473.17|470.97|0
1643110810000|2022-01-25 11:40:10|473.55|471.35|472.98|470.78|473.55|471.35|472.98|470.78|0
1643110820000|2022-01-25 11:40:20|473.17|470.97|472.79|470.59|473.17|470.97|472.7|470.5|0
1643110830000|2022-01-25 11:40:30|473.17|470.97|473.93|471.73|474.12|471.92|473.17|470.97|0
1643110840000|2022-01-25 11:40:40|474.31|472.11|474.41|472.21|474.41|472.21|474.03|471.83|0
1643110850000|2022-01-25 11:40:50|474.31|472.11|473.93|471.73|474.31|472.11|473.93|471.73|0
1643110860000|2022-01-25 11:41:00|474.12|471.92|475.83|473.63|475.83|473.63|474.12|471.92|0
1643110870000|2022-01-25 11:41:10|476.4|474.2|477.07|474.87|477.07|474.87|476.4|474.2|0
1643110880000|2022-01-25 11:41:20|476.59|474.39|476.78|474.58|476.97|474.77|476.59|474.39|0
1643110890000|2022-01-25 11:41:30|476.69|474.49|476.69|474.49|476.69|474.49|476.4|474.2|0
1643110900000|2022-01-25 11:41:40|476.78|474.58|477.36|475.16|477.36|475.16|476.69|474.49|0
1643110910000|2022-01-25 11:41:50|478.12|475.92|478.88|476.68|478.88|476.68|478.03|475.83|0
1643110920000|2022-01-25 11:42:00|479.07|476.87|479.07|476.87|479.65|477.45|479.07|476.87|0
1643110930000|2022-01-25 11:42:10|478.98|476.78|478.88|476.68|479.07|476.87|478.88|476.68|0
1643110940000|2022-01-25 11:42:20|479.36|477.16|479.46|477.26|479.65|477.45|479.07|476.87|0
1643110950000|2022-01-25 11:42:30|479.84|477.64|479.94|477.74|479.94|477.74|479.65|477.45|0
1643110960000|2022-01-25 11:42:40|479.27|477.07|478.69|476.49|479.27|477.07|478.69|476.49|0
1643110970000|2022-01-25 11:42:50|478.88|476.68|479.27|477.07|479.46|477.26|478.88|476.68|0
1643110980000|2022-01-25 11:43:00|478.98|476.78|478.79|476.59|479.36|477.16|478.79|476.59|0
1643110990000|2022-01-25 11:43:10|478.98|476.78|478.69|476.49|479.07|476.87|478.69|476.49|0
1643111000000|2022-01-25 11:43:20|479.56|477.36|480.6|478.4|480.6|478.4|479.56|477.36|0
1643111010000|2022-01-25 11:43:30|480.99|478.79|480.99|478.79|480.99|478.79|480.8|478.6|0
1643111020000|2022-01-25 11:43:40|481.09|478.89|480.9|478.7|481.18|478.98|480.8|478.6|0
1643111030000|2022-01-25 11:43:50|480.41|478.21|479.94|477.74|480.7|478.5|479.94|477.74|0
1643111040000|2022-01-25 11:44:00|480.22|478.02|480.41|478.21|480.8|478.6|480.22|478.02|0
1643111050000|2022-01-25 11:44:10|479.84|477.64|480.22|478.02|480.22|478.02|479.84|477.64|0
1643111060000|2022-01-25 11:44:20|480.32|478.12|480.7|478.5|480.8|478.6|480.32|478.12|0
1643111070000|2022-01-25 11:44:30|480.41|478.21|480.22|478.02|480.41|478.21|479.56|477.36|0
1643111080000|2022-01-25 11:44:40|480.03|477.83|479.84|477.64|480.03|477.83|479.84|477.64|0
1643111090000|2022-01-25 11:44:50|479.75|477.55|479.65|477.45|479.84|477.64|479.65|477.45|0
1643111100000|2022-01-25 11:45:00|480.41|478.21|479.65|477.45|480.79|478.59|479.65|477.45|0
1643111110000|2022-01-25 11:45:10|479.75|477.55|479.65|477.45|480.41|478.21|479.65|477.45|0
1643111120000|2022-01-25 11:45:20|480.03|477.83|480.32|478.12|480.6|478.4|480.03|477.83|0
1643111130000|2022-01-25 11:45:30|480.03|477.83|480.03|477.83|480.03|477.83|479.94|477.74|0
1643111140000|2022-01-25 11:45:40|480.13|477.93|480.32|478.12|480.7|478.5|480.13|477.93|0
1643111150000|2022-01-25 11:45:50|480.41|478.21|480.51|478.31|480.6|478.4|480.41|478.21|0
1643111160000|2022-01-25 11:46:00|480.6|478.4|480.6|478.4|480.6|478.4|479.94|477.74|0
1643111170000|2022-01-25 11:46:10|480.79|478.59|480.41|478.21|480.79|478.59|480.32|478.12|0
1643111180000|2022-01-25 11:46:20|480.22|478.02|480.03|477.83|480.32|478.12|480.03|477.83|0
1643111190000|2022-01-25 11:46:30|480.22|478.02|480.41|478.21|480.41|478.21|479.84|477.64|0
1643111200000|2022-01-25 11:46:40|480.03|477.83|480.22|478.02|480.22|478.02|480.03|477.83|0
1643111210000|2022-01-25 11:46:50|479.84|477.64|479.65|477.45|479.94|477.74|479.65|477.45|0
1643111220000|2022-01-25 11:47:00|479.45|477.25|480.03|477.83|480.03|477.83|479.45|477.25|0
1643111230000|2022-01-25 11:47:10|479.45|477.25|477.93|475.73|479.45|477.25|477.93|475.73|0
1643111240000|2022-01-25 11:47:20|477.83|475.63|478.69|476.49|478.69|476.49|477.83|475.63|0
1643111250000|2022-01-25 11:47:30|478.5|476.3|478.69|476.49|478.69|476.49|478.5|476.3|0
1643111260000|2022-01-25 11:47:40|478.5|476.3|479.36|477.16|479.36|477.16|478.5|476.3|0
1643111270000|2022-01-25 11:47:50|479.65|477.45|479.07|476.87|479.65|477.45|478.98|476.78|0
1643111280000|2022-01-25 11:48:00|479.45|477.25|478.5|476.3|479.45|477.25|478.31|476.11|0
1643111290000|2022-01-25 11:48:10|479.45|477.25|479.84|477.64|479.84|477.64|479.45|477.25|0
1643111300000|2022-01-25 11:48:20|479.45|477.25|479.17|476.97|479.45|477.25|479.17|476.97|0
1643111310000|2022-01-25 11:48:30|478.98|476.78|478.88|476.68|478.98|476.78|478.88|476.68|0
1643111320000|2022-01-25 11:48:40|478.41|476.21|478.88|476.68|479.17|476.97|478.41|476.21|0
1643111330000|2022-01-25 11:48:50|478.98|476.78|478.5|476.3|479.07|476.87|478.5|476.3|0
1643111340000|2022-01-25 11:49:00|478.6|476.4|478.69|476.49|478.69|476.49|478.31|476.11|0
1643111350000|2022-01-25 11:49:10|478.5|476.3|479.17|476.97|479.17|476.97|478.5|476.3|0
1643111360000|2022-01-25 11:49:20|479.07|476.87|478.88|476.68|479.07|476.87|478.69|476.49|0
1643111370000|2022-01-25 11:49:30|478.98|476.78|479.07|476.87|479.07|476.87|478.98|476.78|0
1643111380000|2022-01-25 11:49:40|479.55|477.35|478.98|476.78|479.65|477.45|478.98|476.78|0
1643111390000|2022-01-25 11:49:50|478.88|476.68|479.17|476.97|479.17|476.97|478.69|476.49|0
1643111400000|2022-01-25 11:50:00|478.88|476.68|478.98|476.78|478.98|476.78|478.88|476.68|0
1643111410000|2022-01-25 11:50:10|478.88|476.68|478.5|476.3|479.07|476.87|478.5|476.3|0
1643111420000|2022-01-25 11:50:20|478.69|476.49|478.88|476.68|478.88|476.68|478.5|476.3|0
1643111430000|2022-01-25 11:50:30|479.07|476.87|479.07|476.87|479.07|476.87|478.88|476.68|0
1643111440000|2022-01-25 11:50:40|479.26|477.06|479.26|477.06|479.26|477.06|479.07|476.87|0
1643111450000|2022-01-25 11:50:50|479.07|476.87|479.17|476.97|479.17|476.97|479.07|476.87|0
1643111460000|2022-01-25 11:51:00|479.26|477.06|478.79|476.59|479.26|477.06|478.79|476.59|0
1643111470000|2022-01-25 11:51:10|478.88|476.68|478.98|476.78|478.98|476.78|478.88|476.68|0
1643111480000|2022-01-25 11:51:20|479.07|476.87|478.88|476.68|479.36|477.16|478.88|476.68|0
1643111490000|2022-01-25 11:51:30|479.07|476.87|478.88|476.68|479.07|476.87|478.88|476.68|0
1643111500000|2022-01-25 11:51:40|478.5|476.3|478.02|475.82|478.5|476.3|477.92|475.72|0
1643111510000|2022-01-25 11:51:50|478.12|475.92|478.5|476.3|478.5|476.3|478.12|475.92|0
1643111520000|2022-01-25 11:52:00|478.21|476.01|477.92|475.72|478.21|476.01|477.92|475.72|0
1643111530000|2022-01-25 11:52:10|478.02|475.82|477.92|475.72|478.31|476.11|477.92|475.72|0
1643111540000|2022-01-25 11:52:20|477.73|475.53|477.73|475.53|477.73|475.53|477.73|475.53|0
1643111550000|2022-01-25 11:52:30|477.92|475.72|478.5|476.3|478.88|476.68|477.92|475.72|0
1643111560000|2022-01-25 11:52:40|478.69|476.49|478.6|476.4|478.69|476.49|478.6|476.4|0
1643111570000|2022-01-25 11:52:50|478.41|476.21|478.41|476.21|478.41|476.21|478.02|475.82|0
1643111580000|2022-01-25 11:53:00|477.92|475.72|478.5|476.3|478.69|476.49|477.92|475.72|0
1643111590000|2022-01-25 11:53:10|478.79|476.59|478.69|476.49|478.79|476.59|478.69|476.49|0
1643111600000|2022-01-25 11:53:20|479.07|476.87|479.64|477.44|479.64|477.44|479.07|476.87|0
1643111610000|2022-01-25 11:53:30|479.45|477.25|479.93|477.73|479.93|477.73|479.45|477.25|0
1643111620000|2022-01-25 11:53:40|479.26|477.06|479.07|476.87|479.26|477.06|479.07|476.87|0
1643111630000|2022-01-25 11:53:50|479.17|476.97|479.26|477.06|479.26|477.06|479.17|476.97|0
1643111640000|2022-01-25 11:54:00|479.45|477.25|478.88|476.68|479.45|477.25|478.88|476.68|0
1643111650000|2022-01-25 11:54:10|479.17|476.97|479.36|477.16|479.45|477.25|479.17|476.97|0
1643111660000|2022-01-25 11:54:20|478.98|476.78|479.07|476.87|479.26|477.06|478.98|476.78|0
1643111670000|2022-01-25 11:54:30|478.98|476.78|479.45|477.25|479.45|477.25|478.98|476.78|0
1643111680000|2022-01-25 11:54:40|479.83|477.63|479.83|477.63|480.03|477.83|479.83|477.63|0
1643111690000|2022-01-25 11:54:50|479.36|477.16|479.26|477.06|479.45|477.25|479.26|477.06|0
1643111700000|2022-01-25 11:55:00|479.45|477.25|480.03|477.83|480.03|477.83|479.45|477.25|0
1643111710000|2022-01-25 11:55:10|480.22|478.02|480.22|478.02|480.79|478.59|480.22|478.02|0
1643111720000|2022-01-25 11:55:20|480.51|478.31|480.6|478.4|480.7|478.5|480.51|478.31|0
1643111730000|2022-01-25 11:55:30|480.89|478.69|480.98|478.78|480.98|478.78|480.79|478.59|0
1643111740000|2022-01-25 11:55:40|480.79|478.59|480.7|478.5|480.79|478.59|480.41|478.21|0
1643111750000|2022-01-25 11:55:50|481.17|478.97|480.79|478.59|481.17|478.97|480.79|478.59|0
1643111760000|2022-01-25 11:56:00|480.51|478.31|480.6|478.4|480.79|478.59|480.51|478.31|0
1643111770000|2022-01-25 11:56:10|480.51|478.31|480.32|478.12|480.51|478.31|480.32|478.12|0
1643111780000|2022-01-25 11:56:20|479.93|477.73|480.22|478.02|480.22|478.02|479.93|477.73|0
1643111790000|2022-01-25 11:56:30|480.98|478.78|480.6|478.4|480.98|478.78|480.6|478.4|0
1643111800000|2022-01-25 11:56:40|480.51|478.31|479.83|477.63|480.51|478.31|479.83|477.63|0
1643111810000|2022-01-25 11:56:50|478.69|476.49|476.78|474.58|478.69|476.49|476.78|474.58|0
1643111820000|2022-01-25 11:57:00|477.07|474.87|477.54|475.34|477.54|475.34|477.07|474.87|0
1643111830000|2022-01-25 11:57:10|477.64|475.44|477.35|475.15|477.64|475.44|477.26|475.06|0
1643111840000|2022-01-25 11:57:20|476.4|474.2|475.73|473.53|476.4|474.2|475.73|473.53|0
1643111850000|2022-01-25 11:57:30|476.02|473.82|475.54|473.34|476.02|473.82|475.54|473.34|0
1643111860000|2022-01-25 11:57:40|475.73|473.53|475.35|473.15|475.73|473.53|475.35|473.15|0
1643111870000|2022-01-25 11:57:50|474.68|472.48|474.87|472.67|474.87|472.67|474.68|472.48|0
1643111880000|2022-01-25 11:58:00|474.68|472.48|474.87|472.67|475.06|472.86|474.68|472.48|0
1643111890000|2022-01-25 11:58:10|474.78|472.58|475.25|473.05|475.25|473.05|474.78|472.58|0
1643111900000|2022-01-25 11:58:20|475.73|473.53|475.44|473.24|475.73|473.53|475.25|473.05|0
1643111910000|2022-01-25 11:58:30|475.63|473.43|475.25|473.05|475.63|473.43|475.25|473.05|0
1643111920000|2022-01-25 11:58:40|475.06|472.86|474.68|472.48|475.06|472.86|474.68|472.48|0
1643111930000|2022-01-25 11:58:50|474.4|472.2|475.44|473.24|475.44|473.24|474.4|472.2|0
1643111940000|2022-01-25 11:59:00|475.06|472.86|475.44|473.24|475.54|473.34|475.06|472.86|0
1643111950000|2022-01-25 11:59:10|474.87|472.67|475.63|473.43|475.63|473.43|474.87|472.67|0
1643111960000|2022-01-25 11:59:20|475.82|473.62|476.01|473.81|476.01|473.81|475.82|473.62|0
1643111970000|2022-01-25 11:59:30|476.4|474.2|477.16|474.96|477.16|474.96|476.4|474.2|0
1643111980000|2022-01-25 11:59:40|476.97|474.77|477.26|475.06|477.45|475.25|476.97|474.77|0
1643111990000|2022-01-25 11:59:50|477.35|475.15|478.3|476.1|478.3|476.1|477.35|475.15|0
1643112000000|2022-01-25 12:00:00|478.4|476.2|478.59|476.39|478.59|476.39|477.92|475.72|0
1643112010000|2022-01-25 12:00:10|478.69|476.49|477.54|475.34|478.69|476.49|477.54|475.34|0
1643112020000|2022-01-25 12:00:20|477.73|475.53|477.83|475.63|477.92|475.72|477.35|475.15|0
1643112030000|2022-01-25 12:00:30|477.54|475.34|478.69|476.49|478.69|476.49|477.54|475.34|0
1643112040000|2022-01-25 12:00:40|478.78|476.58|478.69|476.49|478.88|476.68|478.69|476.49|0
1643112050000|2022-01-25 12:00:50|478.3|476.1|478.11|475.91|478.3|476.1|478.11|475.91|0
1643112060000|2022-01-25 12:01:00|477.73|475.53|478.11|475.91|478.49|476.29|477.73|475.53|0
1643112070000|2022-01-25 12:01:10|477.92|475.72|477.73|475.53|477.92|475.72|477.73|475.53|0
1643112080000|2022-01-25 12:01:20|477.92|475.72|478.68|476.48|478.68|476.48|477.73|475.53|0
1643112090000|2022-01-25 12:01:30|478.59|476.39|478.78|476.58|478.78|476.58|478.59|476.39|0
1643112100000|2022-01-25 12:01:40|478.88|476.68|478.98|476.78|479.07|476.87|478.78|476.58|0
1643112110000|2022-01-25 12:01:50|478.88|476.68|478.3|476.1|478.88|476.68|478.3|476.1|0
1643112120000|2022-01-25 12:02:00|478.49|476.29|477.92|475.72|478.49|476.29|477.92|475.72|0
1643112130000|2022-01-25 12:02:10|477.83|475.63|477.83|475.63|477.83|475.63|477.54|475.34|0
1643112140000|2022-01-25 12:02:20|477.45|475.25|477.73|475.53|477.73|475.53|477.45|475.25|0
1643112150000|2022-01-25 12:02:30|478.21|476.01|477.54|475.34|478.49|476.29|477.54|475.34|0
1643112160000|2022-01-25 12:02:40|477.73|475.53|477.64|475.44|477.92|475.72|477.64|475.44|0
1643112170000|2022-01-25 12:02:50|477.45|475.25|477.54|475.34|477.92|475.72|477.45|475.25|0
1643112180000|2022-01-25 12:03:00|477.35|475.15|477.64|475.44|478.3|476.1|477.35|475.15|0
1643112190000|2022-01-25 12:03:10|477.73|475.53|478.78|476.58|478.88|476.68|477.73|475.53|0
1643112200000|2022-01-25 12:03:20|478.68|476.48|478.3|476.1|478.68|476.48|478.3|476.1|0
1643112210000|2022-01-25 12:03:30|478.49|476.29|478.3|476.1|478.49|476.29|478.3|476.1|0
1643112220000|2022-01-25 12:03:40|478.4|476.2|478.49|476.29|478.59|476.39|478.4|476.2|0
1643112230000|2022-01-25 12:03:50|478.88|476.68|480.21|478.01|480.21|478.01|478.88|476.68|0
1643112240000|2022-01-25 12:04:00|480.02|477.82|480.4|478.2|480.4|478.2|480.02|477.82|0
1643112250000|2022-01-25 12:04:10|480.21|478.01|481.85|479.65|481.85|479.65|480.21|478.01|0
1643112260000|2022-01-25 12:04:20|482.04|479.84|482.13|479.93|482.13|479.93|481.55|479.35|0
1643112270000|2022-01-25 12:04:30|481.75|479.55|482.42|480.22|482.42|480.22|481.75|479.55|0
1643112280000|2022-01-25 12:04:40|482.51|480.31|482.51|480.31|482.61|480.41|482.51|480.31|0
1643112290000|2022-01-25 12:04:50|483.09|480.89|483.47|481.27|483.47|481.27|483|480.8|0
1643112300000|2022-01-25 12:05:00|483.19|480.99|482.51|480.31|483.19|480.99|482.51|480.31|0
1643112310000|2022-01-25 12:05:10|482.7|480.5|482.32|480.12|482.8|480.6|482.32|480.12|0
1643112320000|2022-01-25 12:05:20|482.7|480.5|482.7|480.5|482.7|480.5|482.51|480.31|0
1643112330000|2022-01-25 12:05:30|482.9|480.7|482.51|480.31|482.9|480.7|482.32|480.12|0
1643112340000|2022-01-25 12:05:40|482.32|480.12|482.51|480.31|482.51|480.31|482.32|480.12|0
1643112350000|2022-01-25 12:05:50|483.47|481.27|483.66|481.46|483.86|481.66|483.47|481.27|0
1643112360000|2022-01-25 12:06:00|483.86|481.66|483.86|481.66|483.86|481.66|483.38|481.18|0
1643112370000|2022-01-25 12:06:10|483.47|481.27|483.47|481.27|483.47|481.27|483.28|481.08|0
1643112380000|2022-01-25 12:06:20|483.76|481.56|483.28|481.08|483.76|481.56|482.9|480.7|0
1643112390000|2022-01-25 12:06:30|483|480.8|482.7|480.5|483.09|480.89|482.7|480.5|0
1643112400000|2022-01-25 12:06:40|482.9|480.7|483.28|481.08|483.28|481.08|482.9|480.7|0
1643112410000|2022-01-25 12:06:50|483.09|480.89|483.76|481.56|483.76|481.56|483.09|480.89|0
1643112420000|2022-01-25 12:07:00|484.05|481.85|483.09|480.89|484.05|481.85|482.7|480.5|0
1643112430000|2022-01-25 12:07:10|482.7|480.5|482.51|480.31|482.7|480.5|482.51|480.31|0
1643112440000|2022-01-25 12:07:20|482.32|480.12|481.17|478.97|482.32|480.12|481.17|478.97|0
1643112450000|2022-01-25 12:07:30|481.36|479.16|481.65|479.45|481.65|479.45|481.36|479.16|0
1643112460000|2022-01-25 12:07:40|481.94|479.74|482.13|479.93|482.13|479.93|481.94|479.74|0
1643112470000|2022-01-25 12:07:50|481.84|479.64|481.84|479.64|481.94|479.74|481.74|479.54|0
1643112480000|2022-01-25 12:08:00|482.13|479.93|481.74|479.54|482.13|479.93|481.74|479.54|0
1643112490000|2022-01-25 12:08:10|481.55|479.35|481.17|478.97|481.74|479.54|481.17|478.97|0
1643112500000|2022-01-25 12:08:20|480.98|478.78|480.89|478.69|480.98|478.78|480.79|478.59|0
1643112510000|2022-01-25 12:08:30|481.08|478.88|480.98|478.78|481.08|478.88|480.98|478.78|0
1643112520000|2022-01-25 12:08:40|481.08|478.88|481.36|479.16|481.36|479.16|481.08|478.88|0
1643112530000|2022-01-25 12:08:50|481.17|478.97|481.27|479.07|481.27|479.07|481.17|478.97|0
1643112540000|2022-01-25 12:09:00|481.17|478.97|481.17|478.97|481.55|479.35|480.98|478.78|0
1643112550000|2022-01-25 12:09:10|480.98|478.78|481.17|478.97|481.17|478.97|480.89|478.69|0
1643112560000|2022-01-25 12:09:20|481.46|479.26|480.98|478.78|481.55|479.35|480.98|478.78|0
1643112570000|2022-01-25 12:09:30|480.59|478.39|480.5|478.3|480.98|478.78|480.21|478.01|0
1643112580000|2022-01-25 12:09:40|480.4|478.2|479.45|477.25|480.4|478.2|479.45|477.25|0
1643112590000|2022-01-25 12:09:50|479.26|477.06|479.25|477.05|479.45|477.25|479.06|476.86|0
1643112600000|2022-01-25 12:10:00|479.55|477.35|479.64|477.44|479.64|477.44|479.55|477.35|0
1643112610000|2022-01-25 12:10:10|479.16|476.96|478.49|476.29|479.16|476.96|478.49|476.29|0
1643112620000|2022-01-25 12:10:20|478.11|475.91|477.63|475.43|478.11|475.91|477.63|475.43|0
1643112630000|2022-01-25 12:10:30|477.73|475.53|477.92|475.72|477.92|475.72|477.63|475.43|0
1643112640000|2022-01-25 12:10:40|477.63|475.43|477.44|475.24|477.73|475.53|477.44|475.24|0
1643112650000|2022-01-25 12:10:50|477.25|475.05|478.11|475.91|478.11|475.91|477.25|475.05|0
1643112660000|2022-01-25 12:11:00|478.21|476.01|477.25|475.05|478.21|476.01|477.25|475.05|0
1643112670000|2022-01-25 12:11:10|477.54|475.34|477.54|475.34|477.54|475.34|477.15|474.95|0
1643112680000|2022-01-25 12:11:20|477.83|475.63|477.63|475.43|477.83|475.63|477.63|475.43|0
1643112690000|2022-01-25 12:11:30|477.73|475.53|477.54|475.34|477.73|475.53|477.34|475.14|0
1643112700000|2022-01-25 12:11:40|477.92|475.72|476.77|474.57|477.92|475.72|476.77|474.57|0
1643112710000|2022-01-25 12:11:50|476.96|474.76|477.15|474.95|477.15|474.95|476.96|474.76|0
1643112720000|2022-01-25 12:12:00|477.54|475.34|477.54|475.34|477.73|475.53|477.54|475.34|0
1643112730000|2022-01-25 12:12:10|476.96|474.76|476.77|474.57|477.15|474.95|476.77|474.57|0
1643112740000|2022-01-25 12:12:20|476.58|474.38|476.2|474|476.58|474.38|475.82|473.62|0
1643112750000|2022-01-25 12:12:30|475.73|473.53|475.82|473.62|476.01|473.81|475.73|473.53|0
1643112760000|2022-01-25 12:12:40|475.25|473.05|475.16|472.96|475.25|473.05|474.87|472.67|0
1643112770000|2022-01-25 12:12:50|474.97|472.77|475.25|473.05|475.25|473.05|474.97|472.77|0
1643112780000|2022-01-25 12:13:00|474.87|472.67|475.06|472.86|475.06|472.86|474.49|472.29|0
1643112790000|2022-01-25 12:13:10|474.87|472.67|475.44|473.24|475.44|473.24|474.87|472.67|0
1643112800000|2022-01-25 12:13:20|475.25|473.05|475.82|473.62|475.82|473.62|475.06|472.86|0
1643112810000|2022-01-25 12:13:30|476.39|474.19|476.3|474.1|476.39|474.19|476.11|473.91|0
1643112820000|2022-01-25 12:13:40|476.49|474.29|476.58|474.38|476.68|474.48|476.39|474.19|0
1643112830000|2022-01-25 12:13:50|476.68|474.48|476.96|474.76|476.96|474.76|476.68|474.48|0
1643112840000|2022-01-25 12:14:00|477.15|474.95|477.15|474.95|477.34|475.14|477.15|474.95|0
1643112850000|2022-01-25 12:14:10|476.96|474.76|477.15|474.95|477.15|474.95|476.96|474.76|0
1643112860000|2022-01-25 12:14:20|477.34|475.14|477.53|475.33|477.92|475.72|477.34|475.14|0
1643112870000|2022-01-25 12:14:30|477.34|475.14|476.96|474.76|477.34|475.14|476.96|474.76|0
1643112880000|2022-01-25 12:14:40|476.77|474.57|477.15|474.95|477.15|474.95|476.77|474.57|0
1643112890000|2022-01-25 12:14:50|477.06|474.86|476.87|474.67|477.06|474.86|476.87|474.67|0
1643112900000|2022-01-25 12:15:00|477.15|474.95|478.3|476.1|478.49|476.29|477.15|474.95|0
1643112910000|2022-01-25 12:15:10|478.21|476.01|477.72|475.52|478.21|476.01|477.72|475.52|0
1643112920000|2022-01-25 12:15:20|477.82|475.62|477.72|475.52|477.82|475.62|477.72|475.52|0
1643112930000|2022-01-25 12:15:30|477.34|475.14|477.15|474.95|477.34|475.14|477.15|474.95|0
1643112940000|2022-01-25 12:15:40|477.34|475.14|476.96|474.76|477.34|475.14|476.96|474.76|0
1643112950000|2022-01-25 12:15:50|476.87|474.67|477.06|474.86|477.15|474.95|476.87|474.67|0
1643112960000|2022-01-25 12:16:00|477.34|475.14|477.72|475.52|477.72|475.52|477.34|475.14|0
1643112970000|2022-01-25 12:16:10|478.11|475.91|477.82|475.62|478.11|475.91|477.82|475.62|0
1643112980000|2022-01-25 12:16:20|477.72|475.52|477.63|475.43|477.72|475.52|477.63|475.43|0
1643112990000|2022-01-25 12:16:30|477.44|475.24|476.39|474.19|477.44|475.24|476.39|474.19|0
1643113020000|2022-01-25 12:17:00|476.58|474.38|476.39|474.19|476.58|474.38|476.39|474.19|0
1643113030000|2022-01-25 12:17:10|476.77|474.57|476.39|474.19|476.77|474.57|476.39|474.19|0
1643113040000|2022-01-25 12:17:20|476.77|474.57|476.77|474.57|476.77|474.57|476.77|474.57|0
1643113050000|2022-01-25 12:17:30|476.58|474.38|476.39|474.19|476.58|474.38|476.39|474.19|0
1643113060000|2022-01-25 12:17:40|476.11|473.91|476.2|474|476.2|474|476.11|473.91|0
1643113070000|2022-01-25 12:17:50|476.01|473.81|476.2|474|476.2|474|476.01|473.81|0
1643113080000|2022-01-25 12:18:00|476.01|473.81|476.39|474.19|476.39|474.19|476.01|473.81|0
1643113090000|2022-01-25 12:18:10|476.58|474.38|477.34|475.14|477.44|475.24|476.58|474.38|0
1643113100000|2022-01-25 12:18:20|477.53|475.33|477.34|475.14|477.53|475.33|477.34|475.14|0
1643113110000|2022-01-25 12:18:30|477.15|474.95|477.53|475.33|477.53|475.33|477.15|474.95|0
1643113120000|2022-01-25 12:18:40|477.34|475.14|477.34|475.14|477.34|475.14|477.25|475.05|0
1643113130000|2022-01-25 12:18:50|477.15|474.95|477.34|475.14|477.34|475.14|477.15|474.95|0
1643113140000|2022-01-25 12:19:00|477.44|475.24|476.49|474.29|477.44|475.24|476.49|474.29|0
1643113150000|2022-01-25 12:19:10|476.39|474.19|476.01|473.81|476.39|474.19|476.01|473.81|0
1643113160000|2022-01-25 12:19:20|476.2|474|476.2|474|476.2|474|476.2|474|0
1643113170000|2022-01-25 12:19:30|476.39|474.19|476.2|474|476.39|474.19|476.2|474|0
1643113180000|2022-01-25 12:19:40|475.82|473.62|475.82|473.62|476.01|473.81|475.82|473.62|0
1643113190000|2022-01-25 12:19:50|476.01|473.81|475.63|473.43|476.01|473.81|475.63|473.43|0
1643113200000|2022-01-25 12:20:00|475.82|473.62|476.58|474.38|476.58|474.38|475.82|473.62|0
1643113210000|2022-01-25 12:20:10|476.77|474.57|475.63|473.43|476.77|474.57|475.63|473.43|0
1643113230000|2022-01-25 12:20:30|475.82|473.62|475.82|473.62|475.82|473.62|475.82|473.62|0
1643113240000|2022-01-25 12:20:40|475.63|473.43|475.72|473.52|475.72|473.52|475.63|473.43|0
1643113250000|2022-01-25 12:20:50|475.24|473.04|475.05|472.85|475.24|473.04|475.05|472.85|0
1643113260000|2022-01-25 12:21:00|474.67|472.47|474.67|472.47|474.67|472.47|474.67|472.47|0
1643113270000|2022-01-25 12:21:10|474.48|472.28|474.29|472.09|474.48|472.28|474.29|472.09|0
1643113280000|2022-01-25 12:21:20|474.67|472.47|474.86|472.66|475.24|473.04|474.67|472.47|0
1643113290000|2022-01-25 12:21:30|474.67|472.47|475.05|472.85|475.05|472.85|474.67|472.47|0
1643113300000|2022-01-25 12:21:40|475.24|473.04|475.43|473.23|475.43|473.23|475.24|473.04|0
1643113310000|2022-01-25 12:21:50|475.24|473.04|475.43|473.23|475.43|473.23|475.24|473.04|0
1643113320000|2022-01-25 12:22:00|475.72|473.52|476.01|473.81|476.01|473.81|475.62|473.42|0
1643113330000|2022-01-25 12:22:10|476.2|474|476.01|473.81|476.2|474|476.01|473.81|0
1643113340000|2022-01-25 12:22:20|476.2|474|476.77|474.57|476.77|474.57|476.2|474|0
1643113350000|2022-01-25 12:22:30|476.58|474.38|477.72|475.52|477.72|475.52|476.39|474.19|0
1643113360000|2022-01-25 12:22:40|478.68|476.48|478.68|476.48|478.68|476.48|478.2|476|0
1643113370000|2022-01-25 12:22:50|479.16|476.96|479.44|477.24|479.63|477.43|479.16|476.96|0
1643113380000|2022-01-25 12:23:00|479.63|477.43|480.21|478.01|480.21|478.01|479.25|477.05|0
1643113390000|2022-01-25 12:23:10|480.4|478.2|480.69|478.49|480.69|478.49|480.4|478.2|0
1643113400000|2022-01-25 12:23:20|479.82|477.62|480.4|478.2|480.4|478.2|479.82|477.62|0
1643113410000|2022-01-25 12:23:30|480.21|478.01|480.59|478.39|480.59|478.39|480.21|478.01|0
1643113420000|2022-01-25 12:23:40|480.4|478.2|480.78|478.58|480.78|478.58|480.31|478.11|0
1643113430000|2022-01-25 12:23:50|480.97|478.77|480.59|478.39|480.97|478.77|480.59|478.39|0
1643113440000|2022-01-25 12:24:00|480.5|478.3|481.35|479.15|481.35|479.15|480.5|478.3|0
1643113450000|2022-01-25 12:24:10|481.65|479.45|481.35|479.15|481.65|479.45|481.26|479.06|0
1643113460000|2022-01-25 12:24:20|481.26|479.06|481.35|479.15|481.35|479.15|481.16|478.96|0
1643113470000|2022-01-25 12:24:30|481.45|479.25|480.97|478.77|481.45|479.25|480.88|478.68|0
1643113480000|2022-01-25 12:24:40|481.16|478.96|481.16|478.96|481.45|479.25|481.16|478.96|0
1643113490000|2022-01-25 12:24:50|481.35|479.15|482.31|480.11|482.31|480.11|481.26|479.06|0
1643113500000|2022-01-25 12:25:00|482.03|479.83|481.74|479.54|482.03|479.83|481.65|479.45|0
1643113510000|2022-01-25 12:25:10|481.45|479.25|481.26|479.06|481.45|479.25|481.26|479.06|0
1643113520000|2022-01-25 12:25:20|481.84|479.64|481.84|479.64|481.93|479.73|481.84|479.64|0
1643113530000|2022-01-25 12:25:30|481.16|478.96|481.45|479.25|481.45|479.25|481.16|478.96|0
1643113540000|2022-01-25 12:25:40|481.26|479.06|481.35|479.15|481.35|479.15|481.26|479.06|0
1643113550000|2022-01-25 12:25:50|481.07|478.87|481.26|479.06|481.26|479.06|480.97|478.77|0
1643113560000|2022-01-25 12:26:00|481.55|479.35|480.97|478.77|481.55|479.35|480.97|478.77|0
1643113570000|2022-01-25 12:26:10|480.5|478.3|479.92|477.72|480.59|478.39|479.92|477.72|0
1643113580000|2022-01-25 12:26:20|479.35|477.15|479.54|477.34|479.54|477.34|479.35|477.15|0
1643113590000|2022-01-25 12:26:30|479.44|477.24|479.35|477.15|479.54|477.34|479.06|476.86|0
1643113600000|2022-01-25 12:26:40|479.16|476.96|478.97|476.77|479.16|476.96|478.87|476.67|0
1643113610000|2022-01-25 12:26:50|479.06|476.86|478.87|476.67|479.06|476.86|478.87|476.67|0
1643113620000|2022-01-25 12:27:00|478.68|476.48|479.06|476.86|479.06|476.86|478.68|476.48|0
1643113630000|2022-01-25 12:27:10|478.97|476.77|479.06|476.86|479.06|476.86|478.97|476.77|0
1643113640000|2022-01-25 12:27:20|478.68|476.48|478.77|476.57|478.87|476.67|478.68|476.48|0
1643113650000|2022-01-25 12:27:30|478.67|476.47|478.97|476.77|479.06|476.86|478.67|476.47|0
1643113660000|2022-01-25 12:27:40|479.06|476.86|478.58|476.38|479.06|476.86|478.48|476.28|0
1643113670000|2022-01-25 12:27:50|478.48|476.28|478.67|476.47|478.67|476.47|478.48|476.28|0
1643113680000|2022-01-25 12:28:00|478.58|476.38|478.58|476.38|478.67|476.47|478.48|476.28|0
1643113690000|2022-01-25 12:28:10|478.48|476.28|478.48|476.28|478.48|476.28|478.48|476.28|0
1643113700000|2022-01-25 12:28:20|478.67|476.47|478.29|476.09|478.67|476.47|478.29|476.09|0
1643113710000|2022-01-25 12:28:30|478.1|475.9|478.29|476.09|478.29|476.09|478.1|475.9|0
1643113720000|2022-01-25 12:28:40|478.2|476|478.1|475.9|478.2|476|478.1|475.9|0
1643113730000|2022-01-25 12:28:50|478.29|476.09|478.29|476.09|478.29|476.09|478.29|476.09|0
1643113740000|2022-01-25 12:29:00|478.1|475.9|477.91|475.71|478.1|475.9|477.91|475.71|0
1643113750000|2022-01-25 12:29:10|478.1|475.9|478.1|475.9|478.1|475.9|477.91|475.71|0
1643113760000|2022-01-25 12:29:20|477.91|475.71|477.91|475.71|477.91|475.71|477.91|475.71|0
1643113770000|2022-01-25 12:29:30|477.72|475.52|477.72|475.52|477.72|475.52|477.72|475.52|0
1643113780000|2022-01-25 12:29:40|477.91|475.71|477.72|475.52|477.91|475.71|477.72|475.52|0
1643113800000|2022-01-25 12:30:00|478.1|475.9|478.87|476.67|478.87|476.67|478.1|475.9|0
1643113810000|2022-01-25 12:30:10|478.67|476.47|478.58|476.38|478.67|476.47|478.58|476.38|0
1643113820000|2022-01-25 12:30:20|478.77|476.57|479.16|476.96|479.16|476.96|478.67|476.47|0
1643113830000|2022-01-25 12:30:30|479.06|476.86|479.63|477.43|479.63|477.43|478.96|476.76|0
1643113840000|2022-01-25 12:30:40|480.01|477.81|480.88|478.68|480.88|478.68|480.01|477.81|0
1643113850000|2022-01-25 12:30:50|481.07|478.87|480.39|478.19|481.07|478.87|480.39|478.19|0
1643113860000|2022-01-25 12:31:00|480.3|478.1|480.39|478.19|480.39|478.19|480.2|478|0
1643113870000|2022-01-25 12:31:10|480.69|478.49|480.49|478.29|480.69|478.49|480.49|478.29|0
1643113880000|2022-01-25 12:31:20|480.3|478.1|480.3|478.1|480.69|478.49|480.3|478.1|0
1643113890000|2022-01-25 12:31:30|479.73|477.53|479.44|477.24|479.82|477.62|479.44|477.24|0
1643113900000|2022-01-25 12:31:40|479.54|477.34|479.92|477.72|479.92|477.72|479.54|477.34|0
1643113910000|2022-01-25 12:31:50|480.11|477.91|481.07|478.87|481.07|478.87|480.11|477.91|0
1643113920000|2022-01-25 12:32:00|480.78|478.58|481.26|479.06|481.26|479.06|480.2|478|0
1643113930000|2022-01-25 12:32:10|481.64|479.44|482.69|480.49|482.69|480.49|481.64|479.44|0
1643113940000|2022-01-25 12:32:20|482.22|480.02|482.31|480.11|482.5|480.3|482.22|480.02|0
1643113950000|2022-01-25 12:32:30|482.41|480.21|482.79|480.59|482.79|480.59|482.41|480.21|0
1643113960000|2022-01-25 12:32:40|482.6|480.4|482.69|480.49|482.69|480.49|482.6|480.4|0
1643113970000|2022-01-25 12:32:50|482.89|480.69|482.5|480.3|482.89|480.69|482.5|480.3|0
1643113980000|2022-01-25 12:33:00|482.69|480.49|481.73|479.53|482.69|480.49|481.54|479.34|0
1643113990000|2022-01-25 12:33:10|481.93|479.73|481.93|479.73|481.93|479.73|481.54|479.34|0
1643114000000|2022-01-25 12:33:20|481.73|479.53|481.83|479.63|481.93|479.73|481.73|479.53|0
1643114010000|2022-01-25 12:33:30|481.54|479.34|481.73|479.53|481.73|479.53|481.35|479.15|0
1643114020000|2022-01-25 12:33:40|481.83|479.63|482.41|480.21|482.41|480.21|481.83|479.63|0
1643114030000|2022-01-25 12:33:50|482.79|480.59|483.46|481.26|483.56|481.36|482.79|480.59|0
1643114040000|2022-01-25 12:34:00|483.65|481.45|482.79|480.59|483.65|481.45|482.69|480.49|0
1643114050000|2022-01-25 12:34:10|482.5|480.3|482.89|480.69|482.89|480.69|482.41|480.21|0
1643114060000|2022-01-25 12:34:20|482.98|480.78|482.79|480.59|482.98|480.78|482.79|480.59|0
1643114070000|2022-01-25 12:34:30|482.88|480.68|483.65|481.45|483.65|481.45|482.88|480.68|0
1643114080000|2022-01-25 12:34:40|483.18|480.98|482.22|480.02|483.18|480.98|482.22|480.02|0
1643114090000|2022-01-25 12:34:50|482.12|479.92|482.03|479.83|482.12|479.92|481.93|479.73|0
1643114100000|2022-01-25 12:35:00|481.83|479.63|481.93|479.73|483.08|480.88|481.83|479.63|0
1643114110000|2022-01-25 12:35:10|481.83|479.63|481.54|479.34|481.83|479.63|481.54|479.34|0
1643114120000|2022-01-25 12:35:20|481.45|479.25|481.35|479.15|481.73|479.53|481.35|479.15|0
1643114130000|2022-01-25 12:35:30|481.07|478.87|481.07|478.87|481.07|478.87|481.07|478.87|0
1643114140000|2022-01-25 12:35:40|480.78|478.58|480.78|478.58|480.88|478.68|480.78|478.58|0
1643114150000|2022-01-25 12:35:50|480.88|478.68|480.97|478.77|480.97|478.77|480.58|478.38|0
1643114160000|2022-01-25 12:36:00|480.88|478.68|481.07|478.87|481.64|479.44|480.88|478.68|0
1643114170000|2022-01-25 12:36:10|480.97|478.77|481.16|478.96|481.26|479.06|480.97|478.77|0
1643114180000|2022-01-25 12:36:20|480.88|478.68|481.16|478.96|481.26|479.06|480.88|478.68|0
1643114190000|2022-01-25 12:36:30|480.58|478.38|480.39|478.19|480.58|478.38|480.3|478.1|0
1643114200000|2022-01-25 12:36:40|480.49|478.29|480.3|478.1|480.58|478.38|480.3|478.1|0
1643114210000|2022-01-25 12:36:50|480.39|478.19|480.3|478.1|480.39|478.19|480.3|478.1|0
1643114220000|2022-01-25 12:37:00|480.2|478|479.63|477.43|480.39|478.19|479.63|477.43|0
1643114230000|2022-01-25 12:37:10|479.73|477.53|479.82|477.62|479.92|477.72|479.73|477.53|0
1643114240000|2022-01-25 12:37:20|480.01|477.81|480.58|478.38|480.58|478.38|480.01|477.81|0
1643114250000|2022-01-25 12:37:30|481.26|479.06|481.16|478.96|481.35|479.15|480.97|478.77|0
1643114260000|2022-01-25 12:37:40|481.45|479.25|481.16|478.96|481.45|479.25|481.16|478.96|0
1643114270000|2022-01-25 12:37:50|480.97|478.77|480.87|478.67|480.97|478.77|480.87|478.67|0
1643114280000|2022-01-25 12:38:00|480.97|478.77|480.97|478.77|481.07|478.87|480.97|478.77|0
1643114290000|2022-01-25 12:38:10|481.26|479.06|480.87|478.67|481.26|479.06|480.87|478.67|0
1643114300000|2022-01-25 12:38:20|481.16|478.96|481.64|479.44|481.64|479.44|481.07|478.87|0
1643114310000|2022-01-25 12:38:30|481.92|479.72|482.12|479.92|482.12|479.92|481.92|479.72|0
1643114320000|2022-01-25 12:38:40|482.31|480.11|482.79|480.59|482.79|480.59|482.31|480.11|0
1643114330000|2022-01-25 12:38:50|482.5|480.3|483.37|481.17|483.56|481.36|482.5|480.3|0
1643114340000|2022-01-25 12:39:00|482.88|480.68|482.5|480.3|483.08|480.88|482.5|480.3|0
1643114350000|2022-01-25 12:39:10|482.22|480.02|482.5|480.3|482.6|480.4|482.22|480.02|0
1643114360000|2022-01-25 12:39:20|482.31|480.11|482.41|480.21|482.6|480.4|482.31|480.11|0
1643114370000|2022-01-25 12:39:30|482.31|480.11|482.6|480.4|482.6|480.4|482.31|480.11|0
1643114380000|2022-01-25 12:39:40|482.69|480.49|482.5|480.3|482.69|480.49|482.5|480.3|0
1643114390000|2022-01-25 12:39:50|482.31|480.11|482.5|480.3|482.5|480.3|482.02|479.82|0
1643114400000|2022-01-25 12:40:00|483.17|480.97|484.03|481.83|484.03|481.83|483.17|480.97|0
1643114410000|2022-01-25 12:40:10|484.23|482.03|484.9|482.7|484.9|482.7|484.03|481.83|0
1643114420000|2022-01-25 12:40:20|485.29|483.09|485.38|483.18|485.38|483.18|485.29|483.09|0
1643114430000|2022-01-25 12:40:30|486.34|484.14|486.34|484.14|486.44|484.24|486.34|484.14|0
1643114440000|2022-01-25 12:40:40|486.44|484.24|486.34|484.14|486.44|484.24|486.34|484.14|0
1643114450000|2022-01-25 12:40:50|486.73|484.53|486.92|484.72|486.92|484.72|486.73|484.53|0
1643114460000|2022-01-25 12:41:00|487.21|485.01|487.02|484.82|487.21|485.01|486.92|484.72|0
1643114470000|2022-01-25 12:41:10|485.87|483.67|486.64|484.44|486.64|484.44|485.87|483.67|0
1643114480000|2022-01-25 12:41:20|486.44|484.24|486.25|484.05|486.44|484.24|486.25|484.05|0
1643114490000|2022-01-25 12:41:30|486.15|483.95|485.96|483.76|486.25|484.05|485.96|483.76|0
1643114500000|2022-01-25 12:41:40|486.44|484.24|486.44|484.24|486.44|484.24|486.34|484.14|0
1643114510000|2022-01-25 12:41:50|485.96|483.76|485.76|483.56|486.06|483.86|485.76|483.56|0
1643114520000|2022-01-25 12:42:00|485.96|483.76|486.34|484.14|486.54|484.34|485.96|483.76|0
1643114530000|2022-01-25 12:42:10|486.15|483.95|485.96|483.76|486.15|483.95|485.96|483.76|0
1643114540000|2022-01-25 12:42:20|485.86|483.66|485.19|482.99|485.86|483.66|485.19|482.99|0
1643114550000|2022-01-25 12:42:30|485.38|483.18|485.19|482.99|485.38|483.18|485.1|482.9|0
1643114560000|2022-01-25 12:42:40|484.9|482.7|485.1|482.9|485.1|482.9|484.9|482.7|0
1643114570000|2022-01-25 12:42:50|485.38|483.18|484.8|482.6|485.38|483.18|484.8|482.6|0
1643114580000|2022-01-25 12:43:00|484.9|482.7|484.42|482.22|484.9|482.7|484.42|482.22|0
1643114590000|2022-01-25 12:43:10|484.99|482.79|484.8|482.6|485.38|483.18|484.8|482.6|0
1643114600000|2022-01-25 12:43:20|484.9|482.7|484.99|482.79|484.99|482.79|484.52|482.32|0
1643114610000|2022-01-25 12:43:30|485.09|482.89|484.61|482.41|485.09|482.89|484.61|482.41|0
1643114620000|2022-01-25 12:43:40|484.9|482.7|484.8|482.6|485.09|482.89|484.8|482.6|0
1643114630000|2022-01-25 12:43:50|484.42|482.22|483.65|481.45|484.42|482.22|483.65|481.45|0
1643114640000|2022-01-25 12:44:00|483.27|481.07|482.88|480.68|483.27|481.07|482.88|480.68|0
1643114650000|2022-01-25 12:44:10|482.79|480.59|482.6|480.4|482.98|480.78|482.6|480.4|0
1643114660000|2022-01-25 12:44:20|482.21|480.01|482.79|480.59|482.79|480.59|482.21|480.01|0
1643114670000|2022-01-25 12:44:30|482.6|480.4|482.69|480.49|483.07|480.87|482.6|480.4|0
1643114680000|2022-01-25 12:44:40|482.41|480.21|482.11|479.91|482.41|480.21|482.11|479.91|0
1643114690000|2022-01-25 12:44:50|482.21|480.01|481.54|479.34|482.21|480.01|481.54|479.34|0
1643114700000|2022-01-25 12:45:00|481.06|478.86|481.06|478.86|481.16|478.96|481.06|478.86|0
1643114710000|2022-01-25 12:45:10|481.16|478.96|481.54|479.34|481.54|479.34|481.16|478.96|0
1643114720000|2022-01-25 12:45:20|481.35|479.15|481.54|479.34|481.54|479.34|481.06|478.86|0
1643114730000|2022-01-25 12:45:30|481.35|479.15|481.25|479.05|481.35|479.15|481.16|478.96|0
1643114740000|2022-01-25 12:45:40|481.06|478.86|481.16|478.96|481.35|479.15|480.96|478.76|0
1643114750000|2022-01-25 12:45:50|481.06|478.86|481.35|479.15|481.35|479.15|481.06|478.86|0
1643114760000|2022-01-25 12:46:00|481.25|479.05|481.25|479.05|481.25|479.05|481.06|478.86|0
1643114770000|2022-01-25 12:46:10|481.06|478.86|481.35|479.15|481.35|479.15|481.06|478.86|0
1643114780000|2022-01-25 12:46:20|482.02|479.82|482.11|479.91|482.11|479.91|482.02|479.82|0
1643114790000|2022-01-25 12:46:30|482.79|480.59|483.46|481.26|483.75|481.55|482.79|480.59|0
1643114800000|2022-01-25 12:46:40|483.84|481.64|483.36|481.16|484.03|481.83|483.26|481.06|0
1643114810000|2022-01-25 12:46:50|482.79|480.59|482.69|480.49|482.79|480.59|482.69|480.49|0
1643114820000|2022-01-25 12:47:00|482.79|480.59|482.4|480.2|482.79|480.59|482.3|480.1|0
1643114830000|2022-01-25 12:47:10|482.21|480.01|482.98|480.78|482.98|480.78|482.21|480.01|0
1643114840000|2022-01-25 12:47:20|482.6|480.4|482.3|480.1|482.6|480.4|482.3|480.1|0
1643114850000|2022-01-25 12:47:30|482.4|480.2|482.11|479.91|482.5|480.3|482.02|479.82|0
1643114860000|2022-01-25 12:47:40|481.73|479.53|481.64|479.44|481.73|479.53|481.45|479.25|0
1643114870000|2022-01-25 12:47:50|481.54|479.34|481.06|478.86|481.54|479.34|481.06|478.86|0
1643114880000|2022-01-25 12:48:00|480.87|478.67|481.06|478.86|481.06|478.86|480.77|478.57|0
1643114890000|2022-01-25 12:48:10|480.96|478.76|480.77|478.57|480.96|478.76|480.77|478.57|0
1643114900000|2022-01-25 12:48:20|481.06|478.86|480.87|478.67|481.06|478.86|480.87|478.67|0
1643114910000|2022-01-25 12:48:30|481.06|478.86|480.39|478.19|481.06|478.86|480.39|478.19|0
1643114920000|2022-01-25 12:48:40|480.2|478|480.2|478|480.39|478.19|480.2|478|0
1643114930000|2022-01-25 12:48:50|480.3|478.1|480.39|478.19|480.49|478.29|480.3|478.1|0
1643114940000|2022-01-25 12:49:00|480.49|478.29|480.49|478.29|480.49|478.29|480.39|478.19|0
1643114950000|2022-01-25 12:49:10|480.58|478.38|480.58|478.38|480.58|478.38|480.58|478.38|0
1643114960000|2022-01-25 12:49:20|480.68|478.48|480.58|478.38|480.68|478.48|480.58|478.38|0
1643114970000|2022-01-25 12:49:30|480.77|478.57|480.77|478.57|480.77|478.57|480.77|478.57|0
1643114980000|2022-01-25 12:49:40|480.68|478.48|480.77|478.57|480.77|478.57|480.58|478.38|0
1643114990000|2022-01-25 12:49:50|480.58|478.38|480.77|478.57|480.77|478.57|480.49|478.29|0
1643115000000|2022-01-25 12:50:00|480.96|478.76|480.77|478.57|480.96|478.76|480.77|478.57|0
1643115010000|2022-01-25 12:50:10|480.87|478.67|480.58|478.38|480.87|478.67|480.58|478.38|0
1643115020000|2022-01-25 12:50:20|480.49|478.29|480.39|478.19|480.49|478.29|480.39|478.19|0
1643115030000|2022-01-25 12:50:30|480.58|478.38|480.39|478.19|480.68|478.48|480.39|478.19|0
1643115040000|2022-01-25 12:50:40|480.58|478.38|480.2|478|480.58|478.38|480.2|478|0
1643115050000|2022-01-25 12:50:50|480.39|478.19|480.58|478.38|480.58|478.38|480.39|478.19|0
1643115060000|2022-01-25 12:51:00|480.49|478.29|480.58|478.38|480.58|478.38|480.49|478.29|0
1643115070000|2022-01-25 12:51:10|480.39|478.19|480.39|478.19|480.49|478.29|480.39|478.19|0
1643115080000|2022-01-25 12:51:20|480.68|478.48|480.2|478|480.68|478.48|480.2|478|0
1643115090000|2022-01-25 12:51:30|480|477.8|480|477.8|480|477.8|480|477.8|0
1643115100000|2022-01-25 12:51:40|480.1|477.9|480.2|478|480.2|478|480|477.8|0
1643115110000|2022-01-25 12:51:50|480.39|478.19|480.39|478.19|480.39|478.19|480.39|478.19|0
1643115120000|2022-01-25 12:52:00|480.3|478.1|480.39|478.19|480.39|478.19|480.2|478|0
1643115130000|2022-01-25 12:52:10|480.29|478.09|480.39|478.19|480.39|478.19|480.2|478|0
1643115140000|2022-01-25 12:52:20|480.58|478.38|481.44|479.24|481.44|479.24|480.58|478.38|0
1643115150000|2022-01-25 12:52:30|481.34|479.14|481.73|479.53|481.73|479.53|481.34|479.14|0
1643115160000|2022-01-25 12:52:40|481.64|479.44|481.44|479.24|481.64|479.44|481.44|479.24|0
1643115170000|2022-01-25 12:52:50|481.54|479.34|481.44|479.24|481.54|479.34|481.44|479.24|0
1643115180000|2022-01-25 12:53:00|481.25|479.05|480|477.8|481.25|479.05|480|477.8|0
1643115190000|2022-01-25 12:53:10|480.1|477.9|479.91|477.71|480.1|477.9|479.62|477.42|0
1643115200000|2022-01-25 12:53:20|479.81|477.61|479.62|477.42|479.81|477.61|479.62|477.42|0
1643115210000|2022-01-25 12:53:30|479.43|477.23|479.72|477.52|479.72|477.52|479.43|477.23|0
1643115220000|2022-01-25 12:53:40|479.53|477.33|479.81|477.61|479.81|477.61|479.53|477.33|0
1643115230000|2022-01-25 12:53:50|479.62|477.42|479.81|477.61|479.81|477.61|479.53|477.33|0
1643115240000|2022-01-25 12:54:00|480|477.8|480.19|477.99|480.19|477.99|480|477.8|0
1643115250000|2022-01-25 12:54:10|480.29|478.09|480.39|478.19|480.39|478.19|480.29|478.09|0
1643115260000|2022-01-25 12:54:20|480.49|478.29|480.39|478.19|480.49|478.29|480.39|478.19|0
1643115270000|2022-01-25 12:54:30|480.19|477.99|480.29|478.09|480.39|478.19|480.19|477.99|0
1643115280000|2022-01-25 12:54:40|480.58|478.38|480.77|478.57|480.77|478.57|480.58|478.38|0
1643115290000|2022-01-25 12:54:50|480.58|478.38|480.77|478.57|480.77|478.57|480.58|478.38|0
1643115300000|2022-01-25 12:55:00|480.87|478.67|480.39|478.19|480.87|478.67|480.39|478.19|0
1643115310000|2022-01-25 12:55:10|480.49|478.29|480.77|478.57|480.77|478.57|480.49|478.29|0
1643115320000|2022-01-25 12:55:20|480.87|478.67|481.73|479.53|481.73|479.53|480.87|478.67|0
1643115330000|2022-01-25 12:55:30|482.3|480.1|482.69|480.49|482.88|480.68|482.3|480.1|0
1643115340000|2022-01-25 12:55:40|482.78|480.58|480.87|478.67|482.78|480.58|480.49|478.29|0
1643115350000|2022-01-25 12:55:50|481.53|479.33|481.92|479.72|482.21|480.01|481.53|479.33|0
1643115360000|2022-01-25 12:56:00|481.83|479.63|482.3|480.1|482.49|480.29|481.83|479.63|0
1643115370000|2022-01-25 12:56:10|482.21|480.01|480.48|478.28|482.21|480.01|480.48|478.28|0
1643115380000|2022-01-25 12:56:20|480.29|478.09|480.58|478.38|480.58|478.38|480.19|477.99|0
1643115390000|2022-01-25 12:56:30|480.68|478.48|480.68|478.48|480.68|478.48|480.68|478.48|0
1643115400000|2022-01-25 12:56:40|480.58|478.38|480.68|478.48|480.68|478.48|480.48|478.28|0
1643115410000|2022-01-25 12:56:50|481.15|478.95|481.06|478.86|481.15|478.95|480.77|478.57|0
1643115420000|2022-01-25 12:57:00|480.96|478.76|481.25|479.05|481.25|479.05|480.87|478.67|0
1643115430000|2022-01-25 12:57:10|481.06|478.86|481.53|479.33|481.53|479.33|481.06|478.86|0
1643115440000|2022-01-25 12:57:20|481.63|479.43|481.73|479.53|481.73|479.53|481.44|479.24|0
1643115450000|2022-01-25 12:57:30|482.02|479.82|481.92|479.72|482.02|479.82|481.83|479.63|0
1643115460000|2022-01-25 12:57:40|481.83|479.63|482.02|479.82|482.3|480.1|481.83|479.63|0
1643115470000|2022-01-25 12:57:50|482.11|479.91|481.83|479.63|482.11|479.91|481.83|479.63|0
1643115480000|2022-01-25 12:58:00|481.73|479.53|481.73|479.53|481.73|479.53|481.73|479.53|0
1643115490000|2022-01-25 12:58:10|482.11|479.91|482.68|480.48|482.68|480.48|482.11|479.91|0
1643115500000|2022-01-25 12:58:20|482.78|480.58|482.78|480.58|482.78|480.58|482.59|480.39|0
1643115510000|2022-01-25 12:58:30|482.59|480.39|482.59|480.39|482.68|480.48|482.49|480.29|0
1643115520000|2022-01-25 12:58:40|482.68|480.48|482.3|480.1|482.68|480.48|482.3|480.1|0
1643115530000|2022-01-25 12:58:50|482.4|480.2|483.26|481.06|483.26|481.06|482.3|480.1|0
1643115540000|2022-01-25 12:59:00|483.07|480.87|484.13|481.93|484.32|482.12|483.07|480.87|0
1643115550000|2022-01-25 12:59:10|483.94|481.74|483.84|481.64|483.94|481.74|483.74|481.54|0
1643115560000|2022-01-25 12:59:20|483.94|481.74|483.84|481.64|484.03|481.83|483.84|481.64|0
1643115570000|2022-01-25 12:59:30|483.64|481.44|483.45|481.25|483.64|481.44|483.36|481.16|0
1643115580000|2022-01-25 12:59:40|483.36|481.16|482.98|480.78|483.36|481.16|482.78|480.58|0
1643115590000|2022-01-25 12:59:50|483.26|481.06|483.45|481.25|483.64|481.44|483.26|481.06|0
1643115600000|2022-01-25 13:00:00|483.07|480.87|482.4|480.2|483.07|480.87|482.4|480.2|0
1643115610000|2022-01-25 13:00:10|482.49|480.29|482.88|480.68|483.07|480.87|482.49|480.29|0
1643115620000|2022-01-25 13:00:20|482.68|480.48|481.92|479.72|482.68|480.48|481.92|479.72|0
1643115630000|2022-01-25 13:00:30|482.11|479.91|481.72|479.52|482.11|479.91|481.72|479.52|0
1643115640000|2022-01-25 13:00:40|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1643115650000|2022-01-25 13:00:50|481.72|479.52|481.92|479.72|481.92|479.72|481.72|479.52|0
1643115660000|2022-01-25 13:01:00|482.02|479.82|482.97|480.77|482.97|480.77|482.02|479.82|0
1643115670000|2022-01-25 13:01:10|483.64|481.44|482.68|480.48|483.64|481.44|482.68|480.48|0
1643115680000|2022-01-25 13:01:20|482.87|480.67|483.64|481.44|483.64|481.44|482.87|480.67|0
1643115690000|2022-01-25 13:01:30|483.26|481.06|482.87|480.67|483.45|481.25|482.87|480.67|0
1643115700000|2022-01-25 13:01:40|483.07|480.87|483.83|481.63|483.83|481.63|483.07|480.87|0
1643115710000|2022-01-25 13:01:50|484.41|482.21|484.8|482.6|484.8|482.6|484.41|482.21|0
1643115720000|2022-01-25 13:02:00|484.13|481.93|484.6|482.4|484.6|482.4|484.13|481.93|0
1643115730000|2022-01-25 13:02:10|484.8|482.6|483.83|481.63|484.99|482.79|483.83|481.63|0
1643115740000|2022-01-25 13:02:20|483.93|481.73|484.03|481.83|484.03|481.83|483.93|481.73|0
1643115750000|2022-01-25 13:02:30|483.64|481.44|483.64|481.44|483.83|481.63|483.45|481.25|0
1643115760000|2022-01-25 13:02:40|483.45|481.25|483.64|481.44|483.64|481.44|483.45|481.25|0
1643115770000|2022-01-25 13:02:50|483.55|481.35|483.45|481.25|483.55|481.35|483.26|481.06|0
1643115780000|2022-01-25 13:03:00|483.55|481.35|483.64|481.44|483.64|481.44|483.55|481.35|0
1643115790000|2022-01-25 13:03:10|483.26|481.06|483.45|481.25|483.45|481.25|483.17|480.97|0
1643115800000|2022-01-25 13:03:20|483.74|481.54|484.6|482.4|484.8|482.6|483.74|481.54|0
1643115810000|2022-01-25 13:03:30|484.8|482.6|485.18|482.98|485.18|482.98|484.8|482.6|0
1643115820000|2022-01-25 13:03:40|485.56|483.36|486.53|484.33|486.53|484.33|485.56|483.36|0
1643115830000|2022-01-25 13:03:50|486.33|484.13|486.72|484.52|486.91|484.71|486.33|484.13|0
1643115840000|2022-01-25 13:04:00|487.3|485.1|486.14|483.94|487.3|485.1|486.14|483.94|0
1643115850000|2022-01-25 13:04:10|486.33|484.13|486.53|484.33|486.53|484.33|486.14|483.94|0
1643115860000|2022-01-25 13:04:20|487.1|484.9|487.1|484.9|487.1|484.9|487.01|484.81|0
1643115870000|2022-01-25 13:04:30|486.91|484.71|487.1|484.9|487.68|485.48|486.91|484.71|0
1643115880000|2022-01-25 13:04:40|487.68|485.48|487.88|485.68|487.88|485.68|487.68|485.48|0
1643115890000|2022-01-25 13:04:50|487.01|484.81|488.07|485.87|488.07|485.87|487.01|484.81|0
1643115900000|2022-01-25 13:05:00|487.1|484.9|487.49|485.29|487.49|485.29|487.1|484.9|0
1643115910000|2022-01-25 13:05:10|487.4|485.2|486.82|484.62|487.4|485.2|486.53|484.33|0
1643115920000|2022-01-25 13:05:20|487.1|484.9|488.07|485.87|488.07|485.87|486.91|484.71|0
1643115930000|2022-01-25 13:05:30|487.88|485.68|487.3|485.1|487.88|485.68|487.3|485.1|0
1643115940000|2022-01-25 13:05:40|487.1|484.9|487.1|484.9|487.1|484.9|487.1|484.9|0
1643115950000|2022-01-25 13:05:50|487.49|485.29|487.68|485.48|487.68|485.48|487.49|485.29|0
1643115960000|2022-01-25 13:06:00|487.3|485.1|486.14|483.94|487.49|485.29|486.14|483.94|0
1643115970000|2022-01-25 13:06:10|486.43|484.23|486.53|484.33|486.91|484.71|486.43|484.23|0
1643115980000|2022-01-25 13:06:20|486.05|483.85|486.72|484.52|486.72|484.52|485.86|483.66|0
1643115990000|2022-01-25 13:06:30|486.53|484.33|486.72|484.52|486.72|484.52|486.53|484.33|0
1643116000000|2022-01-25 13:06:40|486.33|484.13|486.72|484.52|486.72|484.52|486.33|484.13|0
1643116010000|2022-01-25 13:06:50|486.91|484.71|486.91|484.71|487.1|484.9|486.91|484.71|0
1643116020000|2022-01-25 13:07:00|487.01|484.81|486.91|484.71|487.1|484.9|486.91|484.71|0
1643116030000|2022-01-25 13:07:10|488.84|486.64|488.84|486.64|488.84|486.64|488.84|486.64|0
1643116040000|2022-01-25 13:07:20|489.42|487.22|489.81|487.61|489.81|487.61|489.42|487.22|0
1643116050000|2022-01-25 13:07:30|489.42|487.22|489.23|487.03|489.42|487.22|488.84|486.64|0
1643116060000|2022-01-25 13:07:40|488.84|486.64|489.81|487.61|489.81|487.61|488.84|486.64|0
1643116070000|2022-01-25 13:07:50|489.61|487.41|491.35|489.15|491.35|489.15|489.23|487.03|0
1643116080000|2022-01-25 13:08:00|491.26|489.06|491.74|489.54|491.74|489.54|490.77|488.57|0
1643116090000|2022-01-25 13:08:10|491.16|488.96|491.74|489.54|491.74|489.54|491.16|488.96|0
1643116100000|2022-01-25 13:08:20|491.55|489.35|490.97|488.77|491.55|489.35|490.87|488.67|0
1643116110000|2022-01-25 13:08:30|491.16|488.96|491.16|488.96|491.16|488.96|490.68|488.48|0
1643116120000|2022-01-25 13:08:40|491.35|489.15|491.55|489.35|491.55|489.35|490.97|488.77|0
1643116130000|2022-01-25 13:08:50|491.45|489.25|491.16|488.96|491.45|489.25|490.97|488.77|0
1643116140000|2022-01-25 13:09:00|491.26|489.06|493|490.8|493|490.8|491.26|489.06|0
1643116150000|2022-01-25 13:09:10|492.51|490.31|493.68|491.48|493.68|491.48|492.51|490.31|0
1643116160000|2022-01-25 13:09:20|493.48|491.28|494.45|492.25|494.45|492.25|493.29|491.09|0
1643116170000|2022-01-25 13:09:30|496.79|494.59|492.3|490.1|496.79|494.59|492.3|490.1|0
1643116180000|2022-01-25 13:09:40|492.88|490.68|492.99|490.79|492.99|490.79|492.88|490.68|0
1643116190000|2022-01-25 13:09:50|493.18|490.98|494.45|492.25|494.45|492.25|493.18|490.98|0
1643116200000|2022-01-25 13:10:00|495.44|493.24|493.47|491.27|495.44|493.24|493.47|491.27|0
1643116210000|2022-01-25 13:10:10|494.45|492.25|494.06|491.86|494.45|492.25|493.86|491.66|0
1643116220000|2022-01-25 13:10:20|494.47|492.27|493.49|491.29|494.47|492.27|493.49|491.29|0
1643116230000|2022-01-25 13:10:30|493.3|491.1|496.87|494.67|496.87|494.67|493.3|491.1|0
1643116240000|2022-01-25 13:10:40|496.68|494.48|497.07|494.87|497.07|494.87|496.68|494.48|0
1643116250000|2022-01-25 13:10:50|496.78|494.58|497.65|495.45|497.85|495.65|496.78|494.58|0
1643116260000|2022-01-25 13:11:00|497.46|495.26|497.26|495.06|497.46|495.26|497.26|495.06|0
1643116270000|2022-01-25 13:11:10|496.87|494.67|496.68|494.48|496.87|494.67|496.39|494.19|0
1643116280000|2022-01-25 13:11:20|496.29|494.09|496.68|494.48|496.68|494.48|496.1|493.9|0
1643116290000|2022-01-25 13:11:30|496.48|494.28|496.1|493.9|496.48|494.28|496.1|493.9|0
1643116300000|2022-01-25 13:11:40|496.48|494.28|496.1|493.9|496.48|494.28|495.9|493.7|0
1643116310000|2022-01-25 13:11:50|496.59|494.39|497.46|495.26|497.46|495.26|496.59|494.39|0
1643116320000|2022-01-25 13:12:00|497.17|494.97|496.87|494.67|497.17|494.97|496.87|494.67|0
1643116330000|2022-01-25 13:12:10|497.07|494.87|496.29|494.09|497.07|494.87|496.29|494.09|0
1643116340000|2022-01-25 13:12:20|496.48|494.28|495.61|493.41|496.48|494.28|495.61|493.41|0
1643116350000|2022-01-25 13:12:30|495.32|493.12|494.93|492.73|495.71|493.51|494.93|492.73|0
1643116360000|2022-01-25 13:12:40|495.13|492.93|495.13|492.93|495.13|492.93|495.13|492.93|0
1643116370000|2022-01-25 13:12:50|494.93|492.73|495.13|492.93|495.23|493.03|494.93|492.73|0
1643116380000|2022-01-25 13:13:00|495.32|493.12|494.45|492.25|495.32|493.12|494.45|492.25|0
1643116390000|2022-01-25 13:13:10|494.35|492.15|494.93|492.73|494.93|492.73|494.35|492.15|0
1643116400000|2022-01-25 13:13:20|494.54|492.34|494.16|491.96|494.54|492.34|493.96|491.76|0
1643116410000|2022-01-25 13:13:30|493.96|491.76|493.38|491.18|493.96|491.76|493.38|491.18|0
1643116420000|2022-01-25 13:13:40|493.19|490.99|493.48|491.28|493.48|491.28|493.19|490.99|0
1643116430000|2022-01-25 13:13:50|493.57|491.37|493.38|491.18|493.57|491.37|492.99|490.79|0
1643116440000|2022-01-25 13:14:00|492.99|490.79|493.19|490.99|493.38|491.18|492.99|490.79|0
1643116450000|2022-01-25 13:14:10|492.99|490.79|495.32|493.12|495.32|493.12|492.99|490.79|0
1643116460000|2022-01-25 13:14:20|495.61|493.41|494.84|492.64|495.71|493.51|494.84|492.64|0
1643116470000|2022-01-25 13:14:30|494.64|492.44|493.19|490.99|494.64|492.44|493.19|490.99|0
1643116480000|2022-01-25 13:14:40|493.38|491.18|492.9|490.7|493.38|491.18|492.9|490.7|0
1643116490000|2022-01-25 13:14:50|492.8|490.6|492.03|489.83|492.8|490.6|492.03|489.83|0
1643116500000|2022-01-25 13:15:00|492.22|490.02|491.83|489.63|492.22|490.02|491.83|489.63|0
1643116510000|2022-01-25 13:15:10|491.93|489.73|490.29|488.09|491.93|489.73|490.29|488.09|0
1643116520000|2022-01-25 13:15:20|490.09|487.89|489.9|487.7|490.29|488.09|489.9|487.7|0
1643116530000|2022-01-25 13:15:30|489.71|487.51|489.13|486.93|489.71|487.51|489.13|486.93|0
1643116540000|2022-01-25 13:15:40|488.94|486.74|489.51|487.31|489.51|487.31|488.94|486.74|0
1643116550000|2022-01-25 13:15:50|489.71|487.51|490.87|488.67|490.87|488.67|489.71|487.51|0
1643116560000|2022-01-25 13:16:00|490.58|488.38|490.29|488.09|490.58|488.38|490.29|488.09|0
1643116570000|2022-01-25 13:16:10|490.67|488.47|489.9|487.7|490.77|488.57|489.9|487.7|0
1643116580000|2022-01-25 13:16:20|490.19|487.99|489.9|487.7|490.19|487.99|489.9|487.7|0
1643116590000|2022-01-25 13:16:30|490.29|488.09|490.87|488.67|490.87|488.67|490.29|488.09|0
1643116600000|2022-01-25 13:16:40|490.67|488.47|490.48|488.28|490.67|488.47|490.48|488.28|0
1643116610000|2022-01-25 13:16:50|490.29|488.09|488.94|486.74|490.29|488.09|488.94|486.74|0
1643116620000|2022-01-25 13:17:00|488.74|486.54|488.36|486.16|488.74|486.54|488.36|486.16|0
1643116630000|2022-01-25 13:17:10|488.55|486.35|488.74|486.54|488.74|486.54|488.16|485.96|0
1643116640000|2022-01-25 13:17:20|488.55|486.35|487.97|485.77|488.55|486.35|487.97|485.77|0
1643116650000|2022-01-25 13:17:30|487.78|485.58|487.97|485.77|487.97|485.77|487.59|485.39|0
1643116660000|2022-01-25 13:17:40|487.78|485.58|487.39|485.19|487.78|485.58|487.2|485|0
1643116670000|2022-01-25 13:17:50|487.2|485|487.39|485.19|487.39|485.19|487.2|485|0
1643116680000|2022-01-25 13:18:00|487.2|485|487.39|485.19|487.39|485.19|487.01|484.81|0
1643116690000|2022-01-25 13:18:10|488.36|486.16|488.36|486.16|488.36|486.16|488.36|486.16|0
1643116700000|2022-01-25 13:18:20|487.78|485.58|488.16|485.96|488.16|485.96|487.78|485.58|0
1643116710000|2022-01-25 13:18:30|488.36|486.16|487.97|485.77|488.36|486.16|487.59|485.39|0
1643116720000|2022-01-25 13:18:40|487.78|485.58|487.78|485.58|487.78|485.58|487.78|485.58|0
1643116730000|2022-01-25 13:18:50|488.07|485.87|488.55|486.35|488.55|486.35|487.97|485.77|0
1643116740000|2022-01-25 13:19:00|488.74|486.54|489.13|486.93|489.13|486.93|488.74|486.54|0
1643116750000|2022-01-25 13:19:10|488.74|486.54|488.55|486.35|488.74|486.54|487.97|485.77|0
1643116760000|2022-01-25 13:19:20|488.36|486.16|488.55|486.35|488.55|486.35|488.36|486.16|0
1643116770000|2022-01-25 13:19:30|488.74|486.54|488.16|485.96|488.74|486.54|488.16|485.96|0
1643116780000|2022-01-25 13:19:40|487.59|485.39|486.05|483.85|487.59|485.39|485.85|483.65|0
1643116790000|2022-01-25 13:19:50|486.24|484.04|485.09|482.89|486.24|484.04|485.09|482.89|0
1643116800000|2022-01-25 13:20:00|485.28|483.08|485.85|483.65|486.82|484.62|485.28|483.08|0
1643116810000|2022-01-25 13:20:10|485.66|483.46|485.09|482.89|485.66|483.46|485.09|482.89|0
1643116820000|2022-01-25 13:20:20|485.85|483.65|485.85|483.65|486.05|483.85|485.85|483.65|0
1643116830000|2022-01-25 13:20:30|486.05|483.85|486.05|483.85|486.05|483.85|485.85|483.65|0
1643116840000|2022-01-25 13:20:40|485.66|483.46|486.24|484.04|486.43|484.23|485.66|483.46|0
1643116850000|2022-01-25 13:20:50|486.62|484.42|486.92|484.72|486.92|484.72|486.62|484.42|0
1643116860000|2022-01-25 13:21:00|487.01|484.81|487.2|485|487.2|485|486.82|484.62|0
1643116870000|2022-01-25 13:21:10|487.58|485.38|487.68|485.48|487.68|485.48|487.49|485.29|0
1643116880000|2022-01-25 13:21:20|487.58|485.38|488.65|486.45|488.65|486.45|487.58|485.38|0
1643116890000|2022-01-25 13:21:30|488.36|486.16|487.97|485.77|488.55|486.35|487.97|485.77|0
1643116900000|2022-01-25 13:21:40|488.07|485.87|488.36|486.16|488.36|486.16|488.07|485.87|0
1643116910000|2022-01-25 13:21:50|488.74|486.54|488.16|485.96|488.74|486.54|488.16|485.96|0
1643116920000|2022-01-25 13:22:00|487.78|485.58|488.16|485.96|488.55|486.35|487.78|485.58|0
1643116930000|2022-01-25 13:22:10|487.58|485.38|487.78|485.58|487.78|485.58|487.58|485.38|0
1643116940000|2022-01-25 13:22:20|487.97|485.77|489.32|487.12|489.32|487.12|487.97|485.77|0
1643116950000|2022-01-25 13:22:30|489.51|487.31|488.74|486.54|489.7|487.5|488.74|486.54|0
1643116960000|2022-01-25 13:22:40|488.55|486.35|488.55|486.35|488.55|486.35|487.78|485.58|0
1643116970000|2022-01-25 13:22:50|488.74|486.54|488.35|486.15|489.13|486.93|488.35|486.15|0
1643116980000|2022-01-25 13:23:00|488.16|485.96|488.16|485.96|488.16|485.96|488.16|485.96|0
1643116990000|2022-01-25 13:23:10|487.97|485.77|487.49|485.29|487.97|485.77|487.49|485.29|0
1643117000000|2022-01-25 13:23:20|487.58|485.38|487.58|485.38|487.58|485.38|487.58|485.38|0
1643117010000|2022-01-25 13:23:30|487.78|485.58|487.78|485.58|487.78|485.58|487.78|485.58|0
1643117020000|2022-01-25 13:23:40|488.07|485.87|488.07|485.87|488.35|486.15|488.07|485.87|0
1643117030000|2022-01-25 13:23:50|488.16|485.96|487.78|485.58|488.16|485.96|487.78|485.58|0
1643117040000|2022-01-25 13:24:00|487.97|485.77|487.39|485.19|487.97|485.77|487.39|485.19|0
1643117050000|2022-01-25 13:24:10|487.3|485.1|487.2|485|487.3|485.1|487.01|484.81|0
1643117060000|2022-01-25 13:24:20|486.81|484.61|487.2|485|487.2|485|486.81|484.61|0
1643117070000|2022-01-25 13:24:30|487.01|484.81|487.3|485.1|487.58|485.38|487.01|484.81|0
1643117080000|2022-01-25 13:24:40|487.01|484.81|487.78|485.58|487.78|485.58|487.01|484.81|0
1643117090000|2022-01-25 13:24:50|487.39|485.19|487.39|485.19|487.58|485.38|487.39|485.19|0
1643117100000|2022-01-25 13:25:00|487.58|485.38|489.35|487.15|489.35|487.15|487.58|485.38|0
1643117110000|2022-01-25 13:25:10|489.73|487.53|489.68|487.48|490.31|488.11|489.68|487.48|0
1643117120000|2022-01-25 13:25:20|489.48|487.28|489.48|487.28|489.68|487.48|489.48|487.28|0
1643117130000|2022-01-25 13:25:30|489.29|487.09|489.78|487.58|489.78|487.58|489.29|487.09|0
1643117140000|2022-01-25 13:25:40|490.06|487.86|490.06|487.86|490.25|488.05|490.06|487.86|0
1643117150000|2022-01-25 13:25:50|489.68|487.48|490.25|488.05|490.25|488.05|489.68|487.48|0
1643117160000|2022-01-25 13:26:00|490.06|487.86|489.87|487.67|490.06|487.86|489.68|487.48|0
1643117170000|2022-01-25 13:26:10|489.97|487.77|489.68|487.48|489.97|487.77|489.58|487.38|0
1643117180000|2022-01-25 13:26:20|489.48|487.28|488.81|486.61|489.48|487.28|488.81|486.61|0
1643117190000|2022-01-25 13:26:30|488.62|486.42|489.48|487.28|489.48|487.28|488.14|485.94|0
1643117200000|2022-01-25 13:26:40|489.68|487.48|489.39|487.19|489.68|487.48|489.29|487.09|0
1643117210000|2022-01-25 13:26:50|489.29|487.09|489.48|487.28|489.48|487.28|489.2|487|0
1643117220000|2022-01-25 13:27:00|489.29|487.09|487.75|485.55|489.29|487.09|487.75|485.55|0
1643117230000|2022-01-25 13:27:10|487.94|485.74|488.04|485.84|488.04|485.84|487.85|485.65|0
1643117240000|2022-01-25 13:27:20|488.43|486.23|489.68|487.48|489.68|487.48|488.43|486.23|0
1643117250000|2022-01-25 13:27:30|490.06|487.86|490.06|487.86|490.25|488.05|490.06|487.86|0
1643117260000|2022-01-25 13:27:40|490.45|488.25|491.41|489.21|491.41|489.21|490.45|488.25|0
1643117270000|2022-01-25 13:27:50|491.22|489.02|493.53|491.33|493.53|491.33|491.22|489.02|0
1643117280000|2022-01-25 13:28:00|493.06|490.86|493.53|491.33|493.92|491.72|493.06|490.86|0
1643117290000|2022-01-25 13:28:10|494.11|491.91|494.5|492.3|494.5|492.3|494.11|491.91|0
1643117300000|2022-01-25 13:28:20|494.31|492.11|494.6|492.4|494.89|492.69|494.31|492.11|0
1643117310000|2022-01-25 13:28:30|494.89|492.69|494.31|492.11|494.89|492.69|494.31|492.11|0
1643117320000|2022-01-25 13:28:40|494.11|491.91|494.31|492.11|494.5|492.3|494.11|491.91|0
1643117330000|2022-01-25 13:28:50|494.5|492.3|495.08|492.88|495.08|492.88|494.5|492.3|0
1643117340000|2022-01-25 13:29:00|495.28|493.08|493.39|491.19|495.28|493.08|493|490.8|0
1643117350000|2022-01-25 13:29:10|493|490.8|493|490.8|493.3|491.1|493|490.8|0
1643117360000|2022-01-25 13:29:20|494.01|491.81|494.59|492.39|494.59|492.39|494.01|491.81|0
1643117370000|2022-01-25 13:29:30|494.78|492.58|494.4|492.2|494.78|492.58|494.4|492.2|0
1643117380000|2022-01-25 13:29:40|495.17|492.97|494.98|492.78|495.17|492.97|494.98|492.78|0
1643117390000|2022-01-25 13:29:50|494.88|492.68|495.17|492.97|495.17|492.97|494.78|492.58|0
1643117400000|2022-01-25 13:30:00|495.36|493.16|496.33|494.13|496.33|494.13|495.36|493.16|0
1643117410000|2022-01-25 13:30:10|495.85|493.65|494.59|492.39|495.85|493.65|494.5|492.3|0
1643117420000|2022-01-25 13:30:20|494.2|492|494.4|492.2|494.59|492.39|494.2|492|0
1643117430000|2022-01-25 13:30:30|494.2|492|494.78|492.58|494.78|492.58|494.2|492|0
1643117440000|2022-01-25 13:30:40|494.98|492.78|495.75|493.55|495.75|493.55|494.78|492.58|0
1643117450000|2022-01-25 13:30:50|495.56|493.36|496.14|493.94|496.14|493.94|495.56|493.36|0
1643117460000|2022-01-25 13:31:00|496.33|494.13|494.78|492.58|496.33|494.13|494.78|492.58|0
1643117470000|2022-01-25 13:31:10|494.5|492.3|493.94|491.74|494.69|492.49|493.94|491.74|0
1643117480000|2022-01-25 13:31:20|494.04|491.84|495.49|493.29|495.49|493.29|494.04|491.84|0
1643117490000|2022-01-25 13:31:30|495.6|493.4|495.69|493.49|495.88|493.68|495.6|493.4|0
1643117500000|2022-01-25 13:31:40|495.3|493.1|494.52|492.32|495.3|493.1|494.33|492.13|0
1643117510000|2022-01-25 13:31:50|494.82|492.62|493.75|491.55|494.82|492.62|493.36|491.16|0
1643117520000|2022-01-25 13:32:00|493.55|491.35|494.04|491.84|494.04|491.84|493.46|491.26|0
1643117530000|2022-01-25 13:32:10|493.94|491.74|493.75|491.55|493.94|491.74|493.75|491.55|0
1643117540000|2022-01-25 13:32:20|493.55|491.35|492.2|490|493.55|491.35|492.2|490|0
1643117550000|2022-01-25 13:32:30|492.39|490.19|492|489.8|492.39|490.19|492|489.8|0
1643117560000|2022-01-25 13:32:40|492.3|490.1|492.78|490.58|492.88|490.68|492.3|490.1|0
1643117570000|2022-01-25 13:32:50|491.62|489.42|491.81|489.61|491.81|489.61|491.23|489.03|0
1643117580000|2022-01-25 13:33:00|491.62|489.42|490.84|488.64|491.62|489.42|490.84|488.64|0
1643117590000|2022-01-25 13:33:10|491.03|488.83|491.03|488.83|491.03|488.83|490.65|488.45|0
1643117600000|2022-01-25 13:33:20|490.65|488.45|491.03|488.83|491.03|488.83|490.65|488.45|0
1643117610000|2022-01-25 13:33:30|490.65|488.45|490.45|488.25|490.84|488.64|490.45|488.25|0
1643117620000|2022-01-25 13:33:40|490.07|487.87|490.07|487.87|490.07|487.87|489.49|487.29|0
1643117630000|2022-01-25 13:33:50|490.26|488.06|490.26|488.06|490.45|488.25|490.26|488.06|0
1643117640000|2022-01-25 13:34:00|490.65|488.45|489.49|487.29|490.65|488.45|489.49|487.29|0
1643117650000|2022-01-25 13:34:10|489.87|487.67|489.25|487.05|490.07|487.87|488.87|486.67|0
1643117660000|2022-01-25 13:34:20|489.06|486.86|489.21|487.01|489.21|487.01|488.83|486.63|0
1643117670000|2022-01-25 13:34:30|488.83|486.63|489.02|486.82|489.02|486.82|488.83|486.63|0
1643117680000|2022-01-25 13:34:40|488.83|486.63|489.21|487.01|489.21|487.01|488.83|486.63|0
1643117690000|2022-01-25 13:34:50|489.41|487.21|489.41|487.21|489.41|487.21|489.41|487.21|0
1643117700000|2022-01-25 13:35:00|489.8|487.6|490.25|488.05|490.25|488.05|489.41|487.21|0
1643117710000|2022-01-25 13:35:10|489.97|487.77|489.77|487.57|489.97|487.77|489.77|487.57|0
1643117720000|2022-01-25 13:35:20|489.48|487.28|489.48|487.28|489.97|487.77|489.48|487.28|0
1643117730000|2022-01-25 13:35:30|488.71|486.51|488.51|486.31|488.71|486.51|488.32|486.12|0
1643117740000|2022-01-25 13:35:40|488.71|486.51|488.71|486.51|488.81|486.61|488.51|486.31|0
1643117750000|2022-01-25 13:35:50|488.9|486.7|488.51|486.31|489.09|486.89|488.51|486.31|0
1643117760000|2022-01-25 13:36:00|488.71|486.51|488.13|485.93|488.71|486.51|488.13|485.93|0
1643117770000|2022-01-25 13:36:10|487.93|485.73|487.35|485.15|487.93|485.73|487.16|484.96|0
1643117780000|2022-01-25 13:36:20|488.67|486.47|488|485.8|488.86|486.66|488|485.8|0
1643117790000|2022-01-25 13:36:30|488.93|486.73|488.64|486.44|489.03|486.83|488.64|486.44|0
1643117800000|2022-01-25 13:36:40|488.74|486.54|487.52|485.32|488.83|486.63|487.52|485.32|0
1643117810000|2022-01-25 13:36:50|487.71|485.51|487.3|485.1|488|485.8|487.11|484.91|0
1643117820000|2022-01-25 13:37:00|487.71|485.51|489.1|486.9|489.1|486.9|487.52|485.32|0
1643117830000|2022-01-25 13:37:10|488.72|486.52|487.89|485.69|488.72|486.52|487.89|485.69|0
1643117840000|2022-01-25 13:37:20|488.18|485.98|487.07|484.87|488.18|485.98|487.07|484.87|0
1643117850000|2022-01-25 13:37:30|486.6|484.4|486.79|484.59|487.08|484.88|486.6|484.4|0
1643117860000|2022-01-25 13:37:40|486.6|484.4|485.83|483.63|486.6|484.4|485.83|483.63|0
1643117870000|2022-01-25 13:37:50|486.32|484.12|486.6|484.4|486.6|484.4|486.02|483.82|0
1643117880000|2022-01-25 13:38:00|486.22|484.02|486.6|484.4|486.6|484.4|486.22|484.02|0
1643117890000|2022-01-25 13:38:10|487.17|484.97|488.62|486.42|488.62|486.42|487.17|484.97|0
1643117900000|2022-01-25 13:38:20|489.86|487.66|489.77|487.57|489.86|487.66|489.77|487.57|0
1643117910000|2022-01-25 13:38:30|489.72|487.52|489.44|487.24|489.72|487.52|489.44|487.24|0
1643117920000|2022-01-25 13:38:40|489.53|487.33|489.82|487.62|490.11|487.91|489.53|487.33|0
1643117930000|2022-01-25 13:38:50|489.53|487.33|489.25|487.05|489.53|487.33|489.25|487.05|0
1643117940000|2022-01-25 13:39:00|488.57|486.37|488.09|485.89|488.57|486.37|487.9|485.7|0
1643117950000|2022-01-25 13:39:10|487.8|485.6|487.99|485.79|487.99|485.79|487.8|485.6|0
1643117960000|2022-01-25 13:39:20|488.18|485.98|488.38|486.18|488.38|486.18|488.18|485.98|0
1643117970000|2022-01-25 13:39:30|488.76|486.56|488.57|486.37|488.76|486.56|488.57|486.37|0
1643117980000|2022-01-25 13:39:40|488.38|486.18|488.95|486.75|488.95|486.75|488.38|486.18|0
1643117990000|2022-01-25 13:39:50|488.86|486.66|489.15|486.95|489.25|487.05|488.86|486.66|0
1643118000000|2022-01-25 13:40:00|488.95|486.75|490.3|488.1|490.79|488.59|488.95|486.75|0
1643118010000|2022-01-25 13:40:10|490.59|488.39|489.91|487.71|490.59|488.39|489.91|487.71|0
1643118020000|2022-01-25 13:40:20|489.53|487.33|490.49|488.29|490.49|488.29|489.53|487.33|0
1643118030000|2022-01-25 13:40:30|491.07|488.87|490.98|488.78|491.07|488.87|490.68|488.48|0
1643118040000|2022-01-25 13:40:40|490.88|488.68|490.88|488.68|490.88|488.68|490.68|488.48|0
1643118050000|2022-01-25 13:40:50|490.59|488.39|490.49|488.29|490.88|488.68|490.49|488.29|0
1643118060000|2022-01-25 13:41:00|490.11|487.91|489.72|487.52|490.11|487.91|489.53|487.33|0
1643118070000|2022-01-25 13:41:10|489.91|487.71|490.11|487.91|490.11|487.91|489.72|487.52|0
1643118080000|2022-01-25 13:41:20|489.91|487.71|488.76|486.56|489.91|487.71|488.76|486.56|0
1643118090000|2022-01-25 13:41:30|488.95|486.75|488.76|486.56|489.14|486.94|488.76|486.56|0
1643118100000|2022-01-25 13:41:40|488.57|486.37|489.34|487.14|489.34|487.14|488.57|486.37|0
1643118110000|2022-01-25 13:41:50|488.76|486.56|488.09|485.89|488.95|486.75|488.09|485.89|0
1643118120000|2022-01-25 13:42:00|487.99|485.79|487.61|485.41|487.99|485.79|487.61|485.41|0
1643118130000|2022-01-25 13:42:10|487.41|485.21|487.22|485.02|487.41|485.21|487.03|484.83|0
1643118140000|2022-01-25 13:42:20|487.03|484.83|486.65|484.45|487.03|484.83|486.65|484.45|0
1643118150000|2022-01-25 13:42:30|486.84|484.64|486.65|484.45|486.84|484.64|486.46|484.26|0
1643118160000|2022-01-25 13:42:40|486.26|484.06|486.26|484.06|486.46|484.26|486.26|484.06|0
1643118170000|2022-01-25 13:42:50|486.46|484.26|486.26|484.06|486.46|484.26|486.26|484.06|0
1643118180000|2022-01-25 13:43:00|486.46|484.26|487.41|485.21|487.41|485.21|486.46|484.26|0
1643118190000|2022-01-25 13:43:10|487.22|485.02|486.26|484.06|487.22|485.02|486.26|484.06|0
1643118200000|2022-01-25 13:43:20|486.46|484.26|486.65|484.45|486.65|484.45|486.46|484.26|0
1643118210000|2022-01-25 13:43:30|486.84|484.64|487.99|485.79|488.18|485.98|486.84|484.64|0
1643118220000|2022-01-25 13:43:40|486.84|484.64|486.75|484.55|487.41|485.21|486.75|484.55|0
1643118230000|2022-01-25 13:43:50|487.22|485.02|486.65|484.45|487.22|485.02|486.65|484.45|0
1643118240000|2022-01-25 13:44:00|487.41|485.21|487.03|484.83|487.61|485.41|487.03|484.83|0
1643118250000|2022-01-25 13:44:10|486.75|484.55|486.45|484.25|486.84|484.64|486.45|484.25|0
1643118260000|2022-01-25 13:44:20|486.65|484.45|486.26|484.06|486.65|484.45|486.26|484.06|0
1643118270000|2022-01-25 13:44:30|485.88|483.68|486.45|484.25|486.45|484.25|485.88|483.68|0
1643118280000|2022-01-25 13:44:40|486.26|484.06|487.61|485.41|487.61|485.41|486.26|484.06|0
1643118290000|2022-01-25 13:44:50|487.8|485.6|486.84|484.64|487.8|485.6|486.84|484.64|0
1643118300000|2022-01-25 13:45:00|487.03|484.83|487.13|484.93|487.41|485.21|487.03|484.83|0
1643118310000|2022-01-25 13:45:10|486.26|484.06|486.65|484.45|486.65|484.45|485.88|483.68|0
1643118320000|2022-01-25 13:45:20|487.03|484.83|486.84|484.64|487.03|484.83|486.65|484.45|0
1643118330000|2022-01-25 13:45:30|487.03|484.83|488.18|485.98|488.28|486.08|487.03|484.83|0
1643118340000|2022-01-25 13:45:40|488.37|486.17|487.71|485.51|488.37|486.17|487.71|485.51|0
1643118350000|2022-01-25 13:45:50|487.9|485.7|487.13|484.93|487.9|485.7|487.03|484.83|0
1643118360000|2022-01-25 13:46:00|487.32|485.12|487.8|485.6|487.8|485.6|487.32|485.12|0
1643118370000|2022-01-25 13:46:10|487.61|485.41|487.71|485.51|487.99|485.79|487.61|485.41|0
1643118380000|2022-01-25 13:46:20|487.61|485.41|488.57|486.37|488.57|486.37|487.61|485.41|0
1643118390000|2022-01-25 13:46:30|488.47|486.27|487.99|485.79|488.47|486.27|487.8|485.6|0
1643118400000|2022-01-25 13:46:40|488.09|485.89|487.41|485.21|488.09|485.89|487.41|485.21|0
1643118410000|2022-01-25 13:46:50|487.8|485.6|487.8|485.6|487.99|485.79|487.61|485.41|0
1643118420000|2022-01-25 13:47:00|488.09|485.89|487.99|485.79|488.09|485.89|487.8|485.6|0
1643118430000|2022-01-25 13:47:10|488.18|485.98|488.18|485.98|488.18|485.98|487.99|485.79|0
1643118440000|2022-01-25 13:47:20|487.99|485.79|488.18|485.98|488.18|485.98|487.99|485.79|0
1643118450000|2022-01-25 13:47:30|487.99|485.79|488.37|486.17|488.37|486.17|487.8|485.6|0
1643118460000|2022-01-25 13:47:40|488.57|486.37|488.57|486.37|488.57|486.37|488.37|486.17|0
1643118470000|2022-01-25 13:47:50|488.76|486.56|489.33|487.13|489.33|487.13|488.76|486.56|0
1643118480000|2022-01-25 13:48:00|489.53|487.33|488.76|486.56|489.53|487.33|488.76|486.56|0
1643118490000|2022-01-25 13:48:10|488.86|486.66|489.05|486.85|489.14|486.94|488.76|486.56|0
1643118500000|2022-01-25 13:48:20|488.57|486.37|488.57|486.37|488.67|486.47|488.57|486.37|0
1643118510000|2022-01-25 13:48:30|488.95|486.75|488.18|485.98|488.95|486.75|488.18|485.98|0
1643118520000|2022-01-25 13:48:40|488.37|486.17|489.05|486.85|489.24|487.04|488.37|486.17|0
1643118530000|2022-01-25 13:48:50|489.14|486.94|489.33|487.13|489.33|487.13|489.14|486.94|0
1643118540000|2022-01-25 13:49:00|489.53|487.33|488.95|486.75|489.53|487.33|488.95|486.75|0
1643118550000|2022-01-25 13:49:10|489.33|487.13|489.05|486.85|489.53|487.33|489.05|486.85|0
1643118560000|2022-01-25 13:49:20|488.76|486.56|488.76|486.56|488.95|486.75|488.56|486.36|0
1643118570000|2022-01-25 13:49:30|488.66|486.46|488.37|486.17|488.76|486.56|488.37|486.17|0
1643118580000|2022-01-25 13:49:40|488.47|486.27|488.56|486.36|488.76|486.56|488.47|486.27|0
1643118590000|2022-01-25 13:49:50|488.76|486.56|488.56|486.36|488.95|486.75|488.56|486.36|0
1643118600000|2022-01-25 13:50:00|488.37|486.17|490.4|488.2|490.4|488.2|488.37|486.17|0
1643118610000|2022-01-25 13:50:10|490.68|488.48|490.3|488.1|490.68|488.48|489.91|487.71|0
1643118620000|2022-01-25 13:50:20|490.49|488.29|491.84|489.64|491.84|489.64|490.49|488.29|0
1643118630000|2022-01-25 13:50:30|489.33|487.13|488.66|486.46|489.33|487.13|488.66|486.46|0
1643118640000|2022-01-25 13:50:40|488.28|486.08|487.6|485.4|488.28|486.08|487.41|485.21|0
1643118650000|2022-01-25 13:50:50|487.8|485.6|488.56|486.36|488.56|486.36|487.8|485.6|0
1643118660000|2022-01-25 13:51:00|488.37|486.17|487.6|485.4|488.37|486.17|487.6|485.4|0
1643118670000|2022-01-25 13:51:10|487.8|485.6|487.03|484.83|487.8|485.6|487.03|484.83|0
1643118680000|2022-01-25 13:51:20|487.22|485.02|487.22|485.02|487.22|485.02|487.22|485.02|0
1643118690000|2022-01-25 13:51:30|487.6|485.4|487.03|484.83|487.6|485.4|487.03|484.83|0
1643118700000|2022-01-25 13:51:40|487.22|485.02|487.22|485.02|487.22|485.02|487.03|484.83|0
1643118710000|2022-01-25 13:51:50|487.41|485.21|487.03|484.83|487.8|485.6|487.03|484.83|0
1643118720000|2022-01-25 13:52:00|487.22|485.02|486.84|484.64|487.41|485.21|486.84|484.64|0
1643118730000|2022-01-25 13:52:10|486.64|484.44|486.45|484.25|486.64|484.44|486.45|484.25|0
1643118740000|2022-01-25 13:52:20|486.64|484.44|488.73|486.53|488.73|486.53|486.64|484.44|0
1643118750000|2022-01-25 13:52:30|489.3|487.1|488.23|486.03|489.88|487.68|488.23|486.03|0
1643118760000|2022-01-25 13:52:40|487.75|485.55|488.58|486.38|488.58|486.38|487.27|485.07|0
1643118770000|2022-01-25 13:52:50|488.48|486.28|488.67|486.47|488.67|486.47|488.48|486.28|0
1643118780000|2022-01-25 13:53:00|488.48|486.28|488.67|486.47|488.67|486.47|488.48|486.28|0
1643118790000|2022-01-25 13:53:10|488.86|486.66|488.58|486.38|488.86|486.66|488.19|485.99|0
1643118800000|2022-01-25 13:53:20|488.67|486.47|488.58|486.38|488.67|486.47|488.58|486.38|0
1643118810000|2022-01-25 13:53:30|489.44|487.24|490.21|488.01|490.21|488.01|489.34|487.14|0
1643118820000|2022-01-25 13:53:40|490.78|488.58|490.21|488.01|490.78|488.58|490.21|488.01|0
1643118830000|2022-01-25 13:53:50|490.59|488.39|490.78|488.58|490.78|488.58|490.21|488.01|0
1643118840000|2022-01-25 13:54:00|490.69|488.49|490.21|488.01|490.69|488.49|490.21|488.01|0
1643118850000|2022-01-25 13:54:10|488.28|486.08|488.28|486.08|488.28|486.08|488.28|486.08|0
1643118860000|2022-01-25 13:54:20|488.58|486.38|488.58|486.38|488.58|486.38|488.58|486.38|0
1643118870000|2022-01-25 13:54:30|487.9|485.7|488.09|485.89|488.28|486.08|487.9|485.7|0
1643118880000|2022-01-25 13:54:40|488.38|486.18|488.48|486.28|488.48|486.28|488.28|486.08|0
1643118890000|2022-01-25 13:54:50|488.28|486.08|488.09|485.89|488.28|486.08|488.09|485.89|0
1643118900000|2022-01-25 13:55:00|487.71|485.51|487.71|485.51|487.9|485.7|487.71|485.51|0
1643118910000|2022-01-25 13:55:10|488|485.8|488.77|486.57|489.34|487.14|488|485.8|0
1643118920000|2022-01-25 13:55:20|488.86|486.66|488.58|486.38|488.86|486.66|488.58|486.38|0
1643118930000|2022-01-25 13:55:30|488.28|486.08|489.05|486.85|489.44|487.24|488.28|486.08|0
1643118940000|2022-01-25 13:55:40|489.44|487.24|488.86|486.66|489.63|487.43|488.48|486.28|0
1643118950000|2022-01-25 13:55:50|488.28|486.08|488|485.8|488.28|486.08|488|485.8|0
1643118960000|2022-01-25 13:56:00|487.9|485.7|487.52|485.32|487.9|485.7|487.52|485.32|0
1643118970000|2022-01-25 13:56:10|487.71|485.51|487.71|485.51|487.71|485.51|487.71|485.51|0
1643118980000|2022-01-25 13:56:20|487.52|485.32|487.32|485.12|487.52|485.32|487.32|485.12|0
1643118990000|2022-01-25 13:56:30|487.13|484.93|487.13|484.93|487.13|484.93|487.13|484.93|0
1643119000000|2022-01-25 13:56:40|486.94|484.74|486.75|484.55|486.94|484.74|486.75|484.55|0
1643119010000|2022-01-25 13:56:50|486.56|484.36|486.37|484.17|486.56|484.36|486.37|484.17|0
1643119020000|2022-01-25 13:57:00|486.56|484.36|486.56|484.36|486.56|484.36|486.46|484.26|0
1643119030000|2022-01-25 13:57:10|486.37|484.17|486.36|484.16|486.37|484.17|486.17|483.97|0
1643119040000|2022-01-25 13:57:20|486.56|484.36|486.56|484.36|486.56|484.36|486.56|484.36|0
1643119050000|2022-01-25 13:57:30|486.36|484.16|486.56|484.36|486.56|484.36|486.17|483.97|0
1643119060000|2022-01-25 13:57:40|486.36|484.16|486.56|484.36|486.56|484.36|486.17|483.97|0
1643119070000|2022-01-25 13:57:50|486.46|484.26|486.56|484.36|486.56|484.36|486.36|484.16|0
1643119080000|2022-01-25 13:58:00|486.36|484.16|484.83|482.63|486.36|484.16|484.83|482.63|0
1643119090000|2022-01-25 13:58:10|484.64|482.44|484.26|482.06|484.64|482.44|484.26|482.06|0
1643119100000|2022-01-25 13:58:20|483.88|481.68|484.64|482.44|484.64|482.44|483.88|481.68|0
1643119110000|2022-01-25 13:58:30|485.41|483.21|484.83|482.63|485.41|483.21|484.83|482.63|0
1643119120000|2022-01-25 13:58:40|485.22|483.02|485.02|482.82|485.41|483.21|485.02|482.82|0
1643119130000|2022-01-25 13:58:50|484.83|482.63|485.41|483.21|485.41|483.21|484.83|482.63|0
1643119140000|2022-01-25 13:59:00|485.22|483.02|484.45|482.25|485.22|483.02|484.45|482.25|0
1643119150000|2022-01-25 13:59:10|484.64|482.44|484.64|482.44|484.83|482.63|484.64|482.44|0
1643119160000|2022-01-25 13:59:20|484.83|482.63|485.02|482.82|485.02|482.82|484.64|482.44|0
1643119170000|2022-01-25 13:59:30|484.74|482.54|484.45|482.25|484.83|482.63|484.45|482.25|0
1643119180000|2022-01-25 13:59:40|484.26|482.06|484.45|482.25|484.45|482.25|484.07|481.87|0
1643119190000|2022-01-25 13:59:50|484.64|482.44|485.22|483.02|485.22|483.02|484.64|482.44|0
1643119200000|2022-01-25 14:00:00|485.98|483.78|488.47|486.27|488.47|486.27|485.98|483.78|0
1643119210000|2022-01-25 14:00:10|487.51|485.31|485.98|483.78|487.51|485.31|485.98|483.78|0
1643119220000|2022-01-25 14:00:20|486.17|483.97|486.17|483.97|486.94|484.74|486.17|483.97|0
1643119230000|2022-01-25 14:00:30|485.98|483.78|486.56|484.36|486.56|484.36|485.98|483.78|0
1643119240000|2022-01-25 14:00:40|486.17|483.97|486.46|484.26|486.46|484.26|486.17|483.97|0
1643119250000|2022-01-25 14:00:50|486.56|484.36|486.75|484.55|486.75|484.55|486.36|484.16|0
1643119260000|2022-01-25 14:01:00|487.13|484.93|487.51|485.31|487.51|485.31|487.13|484.93|0
1643119270000|2022-01-25 14:01:10|487.61|485.41|487.51|485.31|487.71|485.51|487.51|485.31|0
1643119280000|2022-01-25 14:01:20|487.32|485.12|487.13|484.93|487.32|485.12|486.94|484.74|0
1643119290000|2022-01-25 14:01:30|487.32|485.12|489.05|486.85|489.05|486.85|487.32|485.12|0
1643119300000|2022-01-25 14:01:40|489.24|487.04|488.86|486.66|489.24|487.04|488.86|486.66|0
1643119310000|2022-01-25 14:01:50|489.24|487.04|489.24|487.04|489.63|487.43|489.24|487.04|0
1643119320000|2022-01-25 14:02:00|489.63|487.43|489.63|487.43|489.82|487.62|489.63|487.43|0
1643119330000|2022-01-25 14:02:10|489.82|487.62|489.63|487.43|489.82|487.62|489.43|487.23|0
1643119340000|2022-01-25 14:02:20|488.86|486.66|488.66|486.46|488.86|486.66|488.66|486.46|0
1643119350000|2022-01-25 14:02:30|488.28|486.08|488.28|486.08|488.38|486.18|488.28|486.08|0
1643119360000|2022-01-25 14:02:40|488.19|485.99|488|485.8|488.28|486.08|488|485.8|0
1643119370000|2022-01-25 14:02:50|488.09|485.89|487.23|485.03|488.09|485.89|486.94|484.74|0
1643119380000|2022-01-25 14:03:00|487.13|484.93|486.55|484.35|487.13|484.93|486.55|484.35|0
1643119390000|2022-01-25 14:03:10|486.17|483.97|486.36|484.16|486.36|484.16|486.17|483.97|0
1643119400000|2022-01-25 14:03:20|486.75|484.55|486.17|483.97|486.75|484.55|486.17|483.97|0
1643119410000|2022-01-25 14:03:30|485.79|483.59|485.7|483.5|485.98|483.78|485.7|483.5|0
1643119420000|2022-01-25 14:03:40|485.79|483.59|485.6|483.4|485.98|483.78|485.6|483.4|0
1643119430000|2022-01-25 14:03:50|485.79|483.59|485.98|483.78|486.17|483.97|485.79|483.59|0
1643119440000|2022-01-25 14:04:00|485.79|483.59|485.02|482.82|485.79|483.59|485.02|482.82|0
1643119450000|2022-01-25 14:04:10|485.21|483.01|485.21|483.01|485.21|483.01|485.21|483.01|0
1643119460000|2022-01-25 14:04:20|485.02|482.82|485.4|483.2|485.4|483.2|485.02|482.82|0
1643119470000|2022-01-25 14:04:30|485.6|483.4|485.21|483.01|485.79|483.59|485.21|483.01|0
1643119480000|2022-01-25 14:04:40|485.02|482.82|485.4|483.2|485.4|483.2|485.02|482.82|0
1643119500000|2022-01-25 14:05:00|485.21|483.01|484.93|482.73|485.21|483.01|484.93|482.73|0
1643119510000|2022-01-25 14:05:10|485.21|483.01|485.98|483.78|485.98|483.78|485.21|483.01|0
1643119520000|2022-01-25 14:05:20|486.27|484.07|486.55|484.35|486.55|484.35|486.27|484.07|0
1643119530000|2022-01-25 14:05:30|486.27|484.07|485.02|482.82|486.27|484.07|484.64|482.44|0
1643119540000|2022-01-25 14:05:40|484.45|482.25|484.83|482.63|484.83|482.63|484.45|482.25|0
1643119550000|2022-01-25 14:05:50|484.64|482.44|484.07|481.87|484.64|482.44|484.07|481.87|0
1643119560000|2022-01-25 14:06:00|483.87|481.67|484.07|481.87|484.07|481.87|483.87|481.67|0
1643119570000|2022-01-25 14:06:10|484.64|482.44|485.5|483.3|485.5|483.3|484.64|482.44|0
1643119580000|2022-01-25 14:06:20|485.79|483.59|485.89|483.69|485.89|483.69|485.31|483.11|0
1643119590000|2022-01-25 14:06:30|485.98|483.78|486.74|484.54|486.74|484.54|485.98|483.78|0
1643119600000|2022-01-25 14:06:40|486.55|484.35|486.36|484.16|486.55|484.35|486.36|484.16|0
1643119610000|2022-01-25 14:06:50|486.55|484.35|486.17|483.97|486.55|484.35|486.17|483.97|0
1643119620000|2022-01-25 14:07:00|485.98|483.78|486.08|483.88|486.08|483.88|485.79|483.59|0
1643119630000|2022-01-25 14:07:10|486.36|484.16|486.65|484.45|486.74|484.54|486.36|484.16|0
1643119640000|2022-01-25 14:07:20|486.74|484.54|487.04|484.84|487.23|485.03|486.74|484.54|0
1643119650000|2022-01-25 14:07:30|486.94|484.74|485.98|483.78|486.94|484.74|485.98|483.78|0
1643119660000|2022-01-25 14:07:40|486.36|484.16|486.36|484.16|486.55|484.35|486.36|484.16|0
1643119670000|2022-01-25 14:07:50|485.59|483.39|485.21|483.01|485.59|483.39|485.21|483.01|0
1643119680000|2022-01-25 14:08:00|485.4|483.2|486.17|483.97|486.17|483.97|485.4|483.2|0
1643119690000|2022-01-25 14:08:10|485.98|483.78|486.08|483.88|486.08|483.88|485.98|483.78|0
1643119700000|2022-01-25 14:08:20|485.98|483.78|485.79|483.59|486.17|483.97|485.79|483.59|0
1643119710000|2022-01-25 14:08:30|485.98|483.78|485.4|483.2|485.98|483.78|485.21|483.01|0
1643119720000|2022-01-25 14:08:40|485.98|483.78|486.94|484.74|486.94|484.74|485.98|483.78|0
1643119730000|2022-01-25 14:08:50|487.7|485.5|488.19|485.99|488.19|485.99|487.51|485.31|0
1643119740000|2022-01-25 14:09:00|487.89|485.69|486.94|484.74|487.89|485.69|486.94|484.74|0
1643119750000|2022-01-25 14:09:10|486.74|484.54|486.74|484.54|486.74|484.54|486.65|484.45|0
1643119760000|2022-01-25 14:09:20|486.55|484.35|486.84|484.64|486.94|484.74|486.55|484.35|0
1643119770000|2022-01-25 14:09:30|486.94|484.74|485.79|483.59|486.94|484.74|485.79|483.59|0
1643119780000|2022-01-25 14:09:40|485.98|483.78|485.98|483.78|486.08|483.88|485.98|483.78|0
1643119790000|2022-01-25 14:09:50|485.59|483.39|485.4|483.2|485.59|483.39|485.4|483.2|0
1643119800000|2022-01-25 14:10:00|485.02|482.82|485.12|482.92|485.12|482.92|484.83|482.63|0
1643119810000|2022-01-25 14:10:10|485.02|482.82|485.02|482.82|485.02|482.82|484.64|482.44|0
1643119820000|2022-01-25 14:10:20|484.83|482.63|485.79|483.59|485.79|483.59|484.83|482.63|0
1643119830000|2022-01-25 14:10:30|484.83|482.63|485.21|483.01|485.21|483.01|484.83|482.63|0
1643119840000|2022-01-25 14:10:40|485.31|483.11|485.59|483.39|485.59|483.39|485.21|483.01|0
1643119850000|2022-01-25 14:10:50|485.4|483.2|485.59|483.39|485.59|483.39|485.21|483.01|0
1643119860000|2022-01-25 14:11:00|485.21|483.01|485.5|483.3|485.5|483.3|485.02|482.82|0
1643119870000|2022-01-25 14:11:10|485.79|483.59|486.55|484.35|486.55|484.35|485.79|483.59|0
1643119880000|2022-01-25 14:11:20|486.74|484.54|487.23|485.03|487.23|485.03|486.74|484.54|0
1643119890000|2022-01-25 14:11:30|487.13|484.93|487.13|484.93|487.13|484.93|486.93|484.73|0
1643119900000|2022-01-25 14:11:40|486.93|484.73|487.32|485.12|487.7|485.5|486.93|484.73|0
1643119910000|2022-01-25 14:11:50|487.7|485.5|487.89|485.69|487.99|485.79|487.7|485.5|0
1643119920000|2022-01-25 14:12:00|487.32|485.12|487.23|485.03|487.32|485.12|487.03|484.83|0
1643119930000|2022-01-25 14:12:10|487.32|485.12|486.55|484.35|487.32|485.12|486.55|484.35|0
1643119940000|2022-01-25 14:12:20|486.84|484.64|486.55|484.35|486.84|484.64|486.55|484.35|0
1643119950000|2022-01-25 14:12:30|486.36|484.16|486.36|484.16|486.36|484.16|486.27|484.07|0
1643119960000|2022-01-25 14:12:40|486.46|484.26|485.98|483.78|486.46|484.26|485.98|483.78|0
1643119970000|2022-01-25 14:12:50|486.36|484.16|486.65|484.45|486.65|484.45|486.36|484.16|0
1643119980000|2022-01-25 14:13:00|486.93|484.73|486.93|484.73|486.93|484.73|486.27|484.07|0
1643119990000|2022-01-25 14:13:10|487.13|484.93|487.13|484.93|487.23|485.03|487.13|484.93|0
1643120000000|2022-01-25 14:13:20|487.32|485.12|487.03|484.83|487.32|485.12|487.03|484.83|0
1643120010000|2022-01-25 14:13:30|487.13|484.93|487.89|485.69|487.89|485.69|486.55|484.35|0
1643120020000|2022-01-25 14:13:40|487.7|485.5|488.85|486.65|488.85|486.65|487.32|485.12|0
1643120030000|2022-01-25 14:13:50|488.95|486.75|489.04|486.84|489.04|486.84|488.66|486.46|0
1643120040000|2022-01-25 14:14:00|488.66|486.46|488.18|485.98|488.85|486.65|488.18|485.98|0
1643120050000|2022-01-25 14:14:10|488.28|486.08|488.38|486.18|488.38|486.18|488.08|485.88|0
1643120060000|2022-01-25 14:14:20|489.04|486.84|488.85|486.65|489.43|487.23|488.85|486.65|0
1643120070000|2022-01-25 14:14:30|488.47|486.27|487.7|485.5|488.47|486.27|487.7|485.5|0
1643120080000|2022-01-25 14:14:40|487.89|485.69|487.7|485.5|487.89|485.69|487.7|485.5|0
1643120090000|2022-01-25 14:14:50|487.89|485.69|488.08|485.88|488.08|485.88|487.89|485.69|0
1643120100000|2022-01-25 14:15:00|487.89|485.69|487.51|485.31|487.89|485.69|487.32|485.12|0
1643120110000|2022-01-25 14:15:10|488.47|486.27|488.95|486.75|488.95|486.75|488.47|486.27|0
1643120120000|2022-01-25 14:15:20|488.85|486.65|488.28|486.08|488.85|486.65|488.28|486.08|0
1643120130000|2022-01-25 14:15:30|488.47|486.27|487.99|485.79|488.47|486.27|487.99|485.79|0
1643120140000|2022-01-25 14:15:40|487.89|485.69|488.08|485.88|488.08|485.88|487.89|485.69|0
1643120150000|2022-01-25 14:15:50|488.66|486.46|488.28|486.08|488.66|486.46|488.28|486.08|0
1643120160000|2022-01-25 14:16:00|488.08|485.88|488.47|486.27|488.47|486.27|488.08|485.88|0
1643120170000|2022-01-25 14:16:10|488.66|486.46|487.7|485.5|488.66|486.46|487.7|485.5|0
1643120180000|2022-01-25 14:16:20|487.51|485.31|488.08|485.88|488.08|485.88|487.51|485.31|0
1643120190000|2022-01-25 14:16:30|487.89|485.69|488.28|486.08|488.28|486.08|487.7|485.5|0
1643120200000|2022-01-25 14:16:40|488.47|486.27|488.66|486.46|489.04|486.84|488.47|486.27|0
1643120210000|2022-01-25 14:16:50|488.28|486.08|488.95|486.75|488.95|486.75|488.28|486.08|0
1643120220000|2022-01-25 14:17:00|488.47|486.27|487.51|485.31|488.47|486.27|487.51|485.31|0
1643120230000|2022-01-25 14:17:10|487.32|485.12|487.12|484.92|487.7|485.5|487.12|484.92|0
1643120240000|2022-01-25 14:17:20|487.51|485.31|487.61|485.41|487.61|485.41|487.32|485.12|0
1643120250000|2022-01-25 14:17:30|487.32|485.12|486.74|484.54|487.32|485.12|486.74|484.54|0
1643120260000|2022-01-25 14:17:40|486.07|483.87|485.69|483.49|486.17|483.97|485.59|483.39|0
1643120270000|2022-01-25 14:17:50|485.78|483.58|486.17|483.97|486.36|484.16|485.78|483.58|0
1643120280000|2022-01-25 14:18:00|485.97|483.77|485.4|483.2|485.97|483.77|485.4|483.2|0
1643120290000|2022-01-25 14:18:10|485.59|483.39|485.59|483.39|485.78|483.58|485.59|483.39|0
1643120300000|2022-01-25 14:18:20|485.4|483.2|485.21|483.01|485.4|483.2|485.21|483.01|0
1643120310000|2022-01-25 14:18:30|484.63|482.43|484.44|482.24|484.63|482.43|484.25|482.05|0
1643120320000|2022-01-25 14:18:40|484.06|481.86|484.25|482.05|484.25|482.05|484.06|481.86|0
1643120330000|2022-01-25 14:18:50|484.06|481.86|483.87|481.67|484.25|482.05|483.87|481.67|0
1643120340000|2022-01-25 14:19:00|483.68|481.48|483.87|481.67|483.87|481.67|483.68|481.48|0
1643120350000|2022-01-25 14:19:10|484.06|481.86|483.87|481.67|484.06|481.86|483.68|481.48|0
1643120360000|2022-01-25 14:19:20|483.49|481.29|483.68|481.48|483.68|481.48|483.49|481.29|0
1643120370000|2022-01-25 14:19:30|483.87|481.67|483.87|481.67|483.87|481.67|483.87|481.67|0
1643120380000|2022-01-25 14:19:40|484.25|482.05|484.06|481.86|484.25|482.05|483.49|481.29|0
1643120390000|2022-01-25 14:19:50|484.25|482.05|483.87|481.67|484.25|482.05|483.87|481.67|0
1643120400000|2022-01-25 14:20:00|483.78|481.58|484.06|481.86|484.06|481.86|483.68|481.48|0
1643120410000|2022-01-25 14:20:10|484.44|482.24|483.78|481.58|484.63|482.43|483.78|481.58|0
1643120420000|2022-01-25 14:20:20|483.68|481.48|484.35|482.15|484.35|482.15|483.68|481.48|0
1643120430000|2022-01-25 14:20:30|484.16|481.96|484.44|482.24|484.44|482.24|483.97|481.77|0
1643120440000|2022-01-25 14:20:40|484.54|482.34|484.06|481.86|484.54|482.34|483.87|481.67|0
1643120450000|2022-01-25 14:20:50|484.63|482.43|484.25|482.05|484.63|482.43|484.25|482.05|0
1643120460000|2022-01-25 14:21:00|484.06|481.86|483.68|481.48|484.44|482.24|483.68|481.48|0
1643120470000|2022-01-25 14:21:10|483.59|481.39|483.1|480.9|483.59|481.39|483.1|480.9|0
1643120480000|2022-01-25 14:21:20|482.91|480.71|482.91|480.71|483.1|480.9|482.91|480.71|0
1643120490000|2022-01-25 14:21:30|483.1|480.9|483.49|481.29|483.49|481.29|483.1|480.9|0
1643120500000|2022-01-25 14:21:40|483.68|481.48|483.29|481.09|483.68|481.48|483.29|481.09|0
1643120510000|2022-01-25 14:21:50|483.1|480.9|483.01|480.81|483.1|480.9|482.91|480.71|0
1643120520000|2022-01-25 14:22:00|483.2|481|483.01|480.81|483.2|481|483.01|480.81|0
1643120530000|2022-01-25 14:22:10|483.1|480.9|483.29|481.09|483.29|481.09|483.1|480.9|0
1643120540000|2022-01-25 14:22:20|483.1|480.9|483.01|480.81|483.29|481.09|483.01|480.81|0
1643120550000|2022-01-25 14:22:30|483.2|481|483.1|480.9|483.2|481|483.1|480.9|0
1643120560000|2022-01-25 14:22:40|483.29|481.09|483.97|481.77|483.97|481.77|483.29|481.09|0
1643120570000|2022-01-25 14:22:50|483.49|481.29|483.1|480.9|483.49|481.29|483.1|480.9|0
1643120580000|2022-01-25 14:23:00|483.68|481.48|483.87|481.67|483.87|481.67|483.68|481.48|0
1643120590000|2022-01-25 14:23:10|484.06|481.86|484.54|482.34|484.54|482.34|484.06|481.86|0
1643120600000|2022-01-25 14:23:20|484.44|482.24|484.63|482.43|484.63|482.43|484.44|482.24|0
1643120610000|2022-01-25 14:23:30|484.73|482.53|484.63|482.43|484.73|482.53|484.44|482.24|0
1643120620000|2022-01-25 14:23:40|485.21|483.01|485.59|483.39|485.78|483.58|485.21|483.01|0
1643120630000|2022-01-25 14:23:50|485.5|483.3|485.4|483.2|485.59|483.39|485.21|483.01|0
1643120640000|2022-01-25 14:24:00|485.59|483.39|485.59|483.39|486.07|483.87|485.59|483.39|0
1643120650000|2022-01-25 14:24:10|485.4|483.2|485.97|483.77|486.55|484.35|485.4|483.2|0
1643120660000|2022-01-25 14:24:20|486.55|484.35|486.16|483.96|486.55|484.35|486.16|483.96|0
1643120670000|2022-01-25 14:24:30|485.97|483.77|486.74|484.54|486.74|484.54|485.97|483.77|0
1643120680000|2022-01-25 14:24:40|486.55|484.35|485.01|482.81|486.55|484.35|485.01|482.81|0
1643120690000|2022-01-25 14:24:50|484.44|482.24|484.82|482.62|484.82|482.62|484.44|482.24|0
1643120700000|2022-01-25 14:25:00|484.63|482.43|485.78|483.58|485.78|483.58|484.63|482.43|0
1643120710000|2022-01-25 14:25:10|485.59|483.39|485.78|483.58|485.97|483.77|485.59|483.39|0
1643120720000|2022-01-25 14:25:20|485.59|483.39|485.59|483.39|485.78|483.58|485.59|483.39|0
1643120730000|2022-01-25 14:25:30|484.82|482.62|484.63|482.43|484.82|482.62|484.63|482.43|0
1643120740000|2022-01-25 14:25:40|484.44|482.24|484.44|482.24|484.44|482.24|484.25|482.05|0
1643120750000|2022-01-25 14:25:50|484.82|482.62|484.44|482.24|484.82|482.62|484.44|482.24|0
1643120760000|2022-01-25 14:26:00|484.54|482.34|484.25|482.05|484.54|482.34|483.87|481.67|0
1643120770000|2022-01-25 14:26:10|484.82|482.62|484.63|482.43|484.82|482.62|484.44|482.24|0
1643120780000|2022-01-25 14:26:20|484.44|482.24|483.58|481.38|484.44|482.24|483.58|481.38|0
1643120790000|2022-01-25 14:26:30|483.29|481.09|483.77|481.57|483.77|481.57|483.29|481.09|0
1643120800000|2022-01-25 14:26:40|483.68|481.48|483.87|481.67|483.87|481.67|483.39|481.19|0
1643120810000|2022-01-25 14:26:50|483.97|481.77|484.16|481.96|484.16|481.96|483.87|481.67|0
1643120820000|2022-01-25 14:27:00|484.35|482.15|484.25|482.05|484.35|482.15|484.06|481.86|0
1643120830000|2022-01-25 14:27:10|485.2|483|485.59|483.39|485.59|483.39|485.01|482.81|0
1643120840000|2022-01-25 14:27:20|485.4|483.2|485.78|483.58|486.35|484.15|485.4|483.2|0
1643120850000|2022-01-25 14:27:30|486.45|484.25|486.55|484.35|486.74|484.54|486.45|484.25|0
1643120860000|2022-01-25 14:27:40|485.78|483.58|485.2|483|485.78|483.58|485.01|482.81|0
1643120870000|2022-01-25 14:27:50|485.4|483.2|485.4|483.2|485.4|483.2|484.82|482.62|0
1643120880000|2022-01-25 14:28:00|485.2|483|485.4|483.2|485.4|483.2|484.82|482.62|0
1643120890000|2022-01-25 14:28:10|485.97|483.77|485.5|483.3|485.97|483.77|485.5|483.3|0
1643120900000|2022-01-25 14:28:20|485.4|483.2|485.59|483.39|485.59|483.39|485.01|482.81|0
1643120910000|2022-01-25 14:28:30|485.2|483|485.59|483.39|485.59|483.39|485.01|482.81|0
1643120920000|2022-01-25 14:28:40|485.88|483.68|485.4|483.2|485.88|483.68|485.2|483|0
1643120930000|2022-01-25 14:28:50|484.92|482.72|485.2|483|485.4|483.2|484.92|482.72|0
1643120940000|2022-01-25 14:29:00|485.59|483.39|485.59|483.39|485.78|483.58|485.59|483.39|0
1643120950000|2022-01-25 14:29:10|485.78|483.58|485.97|483.77|486.16|483.96|485.78|483.58|0
1643120960000|2022-01-25 14:29:20|485.59|483.39|485.4|483.2|485.59|483.39|485.3|483.1|0
1643120970000|2022-01-25 14:29:30|485.88|483.68|485.4|483.2|485.88|483.68|485.4|483.2|0
1643120980000|2022-01-25 14:29:40|485.01|482.81|485.2|483|485.4|483.2|485.01|482.81|0
1643120990000|2022-01-25 14:29:50|486.16|483.96|486.93|484.73|487.03|484.83|486.16|483.96|0
1643121000000|2022-01-25 14:30:00|487.89|485.69|485.59|483.39|487.89|485.69|485.59|483.39|0
1643121010000|2022-01-25 14:30:10|487.31|485.11|490.19|487.99|490.19|487.99|487.12|484.92|0
1643121020000|2022-01-25 14:30:20|491.92|489.72|489.81|487.61|491.92|489.72|489.62|487.42|0
1643121030000|2022-01-25 14:30:30|489.62|487.42|490.96|488.76|491.54|489.34|489.62|487.42|0
1643121040000|2022-01-25 14:30:40|487.22|485.02|483.48|481.28|487.22|485.02|483.48|481.28|0
1643121050000|2022-01-25 14:30:50|483.29|481.09|486.54|484.34|486.54|484.34|483.29|481.09|0
1643121060000|2022-01-25 14:31:00|488.46|486.26|482.91|480.71|488.46|486.26|482.91|480.71|0
1643121070000|2022-01-25 14:31:10|484.63|482.43|482.53|480.33|484.82|482.62|482.53|480.33|0
1643121080000|2022-01-25 14:31:20|483.39|481.19|483.29|481.09|485.01|482.81|482.91|480.71|0
1643121090000|2022-01-25 14:31:30|484.54|482.34|482.53|480.33|484.54|482.34|482.53|480.33|0
1643121100000|2022-01-25 14:31:40|484.25|482.05|482.2|480|484.54|482.34|482.2|480|0
1643121110000|2022-01-25 14:31:50|482.3|480.1|482.2|480|482.78|480.58|482.2|480|0
1643121120000|2022-01-25 14:32:00|483.06|480.86|482.1|479.9|483.06|480.86|482.1|479.9|0
1643121130000|2022-01-25 14:32:10|482.29|480.09|484.4|482.2|484.4|482.2|482.29|480.09|0
1643121140000|2022-01-25 14:32:20|484.78|482.58|486.51|484.31|488.05|485.85|484.78|482.58|0
1643121150000|2022-01-25 14:32:30|487.09|484.89|489.01|486.81|489.01|486.81|487.09|484.89|0
1643121160000|2022-01-25 14:32:40|490.17|487.97|492.87|490.67|492.87|490.67|490.17|487.97|0
1643121170000|2022-01-25 14:32:50|492.78|490.58|493.26|491.06|493.26|491.06|492.78|490.58|0
1643121180000|2022-01-25 14:33:00|493.65|491.45|489.11|486.91|493.65|491.45|489.11|486.91|0
1643121190000|2022-01-25 14:33:10|487.86|485.66|486.7|484.5|488.24|486.04|486.7|484.5|0
1643121200000|2022-01-25 14:33:20|488.43|486.23|488.43|486.23|488.43|486.23|487.66|485.46|0
1643121210000|2022-01-25 14:33:30|487.82|485.62|486.09|483.89|488.78|486.58|486.09|483.89|0
1643121220000|2022-01-25 14:33:40|486.28|484.08|484.94|482.74|486.28|484.08|484.94|482.74|0
1643121230000|2022-01-25 14:33:50|484.18|481.98|483.03|480.83|485.71|483.51|482.75|480.55|0
1643121240000|2022-01-25 14:34:00|483.7|481.5|487.63|485.43|488.78|486.58|483.7|481.5|0
1643121250000|2022-01-25 14:34:10|486.09|483.89|487.53|485.33|488.78|486.58|486.09|483.89|0
1643121260000|2022-01-25 14:34:20|489.36|487.16|488.01|485.81|489.36|487.16|488.01|485.81|0
1643121270000|2022-01-25 14:34:30|486.28|484.08|489.07|486.87|489.07|486.87|486.28|484.08|0
1643121280000|2022-01-25 14:34:40|487.43|485.23|487.73|485.53|487.73|485.53|487.05|484.85|0
1643121290000|2022-01-25 14:34:50|487.63|485.43|487.24|485.04|487.63|485.43|485.42|483.22|0
1643121300000|2022-01-25 14:35:00|489.74|487.54|491.47|489.27|492.44|490.24|489.74|487.54|0
1643121310000|2022-01-25 14:35:10|489.84|487.64|486.28|484.08|489.84|487.64|486.28|484.08|0
1643121320000|2022-01-25 14:35:20|487.24|485.04|486.48|484.28|487.82|485.62|486.28|484.08|0
1643121330000|2022-01-25 14:35:30|484.94|482.74|486.57|484.37|486.86|484.66|484.94|482.74|0
1643121340000|2022-01-25 14:35:40|489.55|487.35|488.2|486|489.74|487.54|488.2|486|0
1643121350000|2022-01-25 14:35:50|487.82|485.62|485.52|483.32|487.82|485.62|485.52|483.32|0
1643121360000|2022-01-25 14:36:00|485.71|483.51|483.6|481.4|485.71|483.51|483.6|481.4|0
1643121370000|2022-01-25 14:36:10|482.26|480.06|483.41|481.21|483.98|481.78|482.26|480.06|0
1643121380000|2022-01-25 14:36:20|482.46|480.26|484.75|482.55|484.75|482.55|482.46|480.26|0
1643121390000|2022-01-25 14:36:30|483.79|481.59|485.32|483.12|485.81|483.61|483.79|481.59|0
1643121400000|2022-01-25 14:36:40|486.28|484.08|485.13|482.93|486.28|484.08|484.37|482.17|0
1643121410000|2022-01-25 14:36:50|484.08|481.88|482.46|480.26|484.56|482.36|482.46|480.26|0
1643121420000|2022-01-25 14:37:00|481.12|478.92|479.59|477.39|481.12|478.92|479.59|477.39|0
1643121430000|2022-01-25 14:37:10|478.83|476.63|477.88|475.68|478.83|476.63|477.69|475.49|0
1643121440000|2022-01-25 14:37:20|476.93|474.73|476.36|474.16|477.12|474.92|476.36|474.16|0
1643121450000|2022-01-25 14:37:30|476.46|474.26|476.74|474.54|476.93|474.73|476.46|474.26|0
1643121460000|2022-01-25 14:37:40|472.74|470.54|473.31|471.11|474.18|471.98|472.74|470.54|0
1643121470000|2022-01-25 14:37:50|472.35|470.15|474.66|472.46|474.66|472.46|472.35|470.15|0
1643121480000|2022-01-25 14:38:00|476.29|474.09|477.54|475.34|477.54|475.34|476.29|474.09|0
1643121490000|2022-01-25 14:38:10|479.27|477.07|481.45|479.25|482.22|480.02|479.27|477.07|0
1643121500000|2022-01-25 14:38:20|480.29|478.09|478.56|476.36|480.29|478.09|477.98|475.78|0
1643121510000|2022-01-25 14:38:30|477.98|475.78|478.75|476.55|478.75|476.55|476.83|474.63|0
1643121520000|2022-01-25 14:38:40|480.67|478.47|480.29|478.09|480.67|478.47|480|477.8|0
1643121530000|2022-01-25 14:38:50|479.71|477.51|479.71|477.51|480.1|477.9|479.71|477.51|0
1643121540000|2022-01-25 14:39:00|480.48|478.28|480.39|478.19|481.83|479.63|480.39|478.19|0
1643121550000|2022-01-25 14:39:10|480.67|478.47|483.18|480.98|484.34|482.14|480.67|478.47|0
1643121560000|2022-01-25 14:39:20|483.96|481.76|482.41|480.21|485.89|483.69|482.41|480.21|0
1643121570000|2022-01-25 14:39:30|481.83|479.63|484.06|481.86|484.92|482.72|481.83|479.63|0
1643121580000|2022-01-25 14:39:40|482.6|480.4|483.57|481.37|483.57|481.37|481.83|479.63|0
1643121590000|2022-01-25 14:39:50|482.8|480.6|482.8|480.6|482.8|480.6|482.12|479.92|0
1643121600000|2022-01-25 14:40:00|482.9|480.7|482.41|480.21|483.86|481.66|482.41|480.21|0
1643121610000|2022-01-25 14:40:10|481.83|479.63|476.25|474.05|481.83|479.63|476.25|474.05|0
1643121620000|2022-01-25 14:40:20|476.44|474.24|479.13|476.93|479.33|477.13|476.44|474.24|0
1643121630000|2022-01-25 14:40:30|481.64|479.44|484.15|481.95|484.15|481.95|481.64|479.44|0
1643121640000|2022-01-25 14:40:40|484.73|482.53|487.44|485.24|487.44|485.24|484.73|482.53|0
1643121650000|2022-01-25 14:40:50|486.28|484.08|486.08|483.88|487.83|485.63|485.7|483.5|0
1643121660000|2022-01-25 14:41:00|485.7|483.5|490.74|488.54|490.74|488.54|485.7|483.5|0
1643121670000|2022-01-25 14:41:10|491.52|489.32|489.97|487.77|492.69|490.49|489.97|487.77|0
1643121680000|2022-01-25 14:41:20|488.99|486.79|487.63|485.43|488.99|486.79|487.63|485.43|0
1643121690000|2022-01-25 14:41:30|488.02|485.82|490.55|488.35|490.55|488.35|488.02|485.82|0
1643121700000|2022-01-25 14:41:40|490.74|488.54|493.47|491.27|493.47|491.27|490.74|488.54|0
1643121710000|2022-01-25 14:41:50|492.69|490.49|491.91|489.71|492.69|490.49|491.91|489.71|0
1643121720000|2022-01-25 14:42:00|491.52|489.32|490.16|487.96|491.52|489.32|490.16|487.96|0
1643121730000|2022-01-25 14:42:10|489.38|487.18|487.44|485.24|489.38|487.18|487.44|485.24|0
1643121740000|2022-01-25 14:42:20|490.46|488.26|489.69|487.49|490.46|488.26|489.5|487.3|0
1643121750000|2022-01-25 14:42:30|490.07|487.87|488.53|486.33|490.46|488.26|488.53|486.33|0
1643121760000|2022-01-25 14:42:40|489.02|486.82|491.43|489.23|491.81|489.61|489.02|486.82|0
1643121770000|2022-01-25 14:42:50|490.07|487.87|489.88|487.68|490.27|488.07|489.88|487.68|0
1643121780000|2022-01-25 14:43:00|491.04|488.84|492.01|489.81|492.01|489.81|490.65|488.45|0
1643121790000|2022-01-25 14:43:10|493.17|490.97|494.52|492.32|494.52|492.32|493.17|490.97|0
1643121800000|2022-01-25 14:43:20|493.36|491.16|493.17|490.97|493.36|491.16|492.97|490.77|0
1643121810000|2022-01-25 14:43:30|494.33|492.13|492.59|490.39|494.33|492.13|491.62|489.42|0
1643121820000|2022-01-25 14:43:40|492.39|490.19|491.43|489.23|492.39|490.19|489.3|487.1|0
1643121830000|2022-01-25 14:43:50|491.62|489.42|492.88|490.68|493.65|491.45|491.62|489.42|0
1643121840000|2022-01-25 14:44:00|492.2|490|492.78|490.58|492.97|490.77|492.2|490|0
1643121850000|2022-01-25 14:44:10|493.46|491.26|491.33|489.13|493.46|491.26|491.33|489.13|0
1643121860000|2022-01-25 14:44:20|492.49|490.29|490.46|488.26|492.49|490.29|490.07|487.87|0
1643121870000|2022-01-25 14:44:30|491.04|488.84|492.2|490|492.2|490|490.27|488.07|0
1643121880000|2022-01-25 14:44:40|493.85|491.65|494.13|491.93|494.13|491.93|493.75|491.55|0
1643121890000|2022-01-25 14:44:50|495.3|493.1|494.91|492.71|495.3|493.1|494.91|492.71|0
1643121900000|2022-01-25 14:45:00|493.36|491.16|496.95|494.75|496.95|494.75|493.36|491.16|0
1643121910000|2022-01-25 14:45:10|498.02|495.82|498.31|496.11|498.6|496.4|498.02|495.82|0
1643121920000|2022-01-25 14:45:20|497.92|495.72|498.99|496.79|499.29|497.09|497.92|495.72|0
1643121930000|2022-01-25 14:45:30|498.41|496.21|502.11|499.91|502.11|499.91|498.41|496.21|0
1643121940000|2022-01-25 14:45:40|503.28|501.08|503.38|501.18|503.38|501.18|502.02|499.82|0
1643121950000|2022-01-25 14:45:50|504.65|502.45|504.26|502.06|504.65|502.45|503.48|501.28|0
1643121960000|2022-01-25 14:46:00|503.38|501.18|505.63|503.43|505.63|503.43|503.38|501.18|0
1643121970000|2022-01-25 14:46:10|504.46|502.26|505.54|503.34|505.54|503.34|502.31|500.11|0
1643121980000|2022-01-25 14:46:20|505.15|502.95|507.89|505.69|507.89|505.69|505.15|502.95|0
1643121990000|2022-01-25 14:46:30|508.38|506.18|509.41|507.21|509.41|507.21|506.29|504.09|0
1643122000000|2022-01-25 14:46:40|508.43|506.23|509.22|507.02|509.22|507.02|508.04|505.84|0
1643122010000|2022-01-25 14:46:50|509.41|507.21|507.46|505.26|509.71|507.51|507.46|505.26|0
1643122020000|2022-01-25 14:47:00|507.07|504.87|508.28|506.08|508.28|506.08|506.58|504.38|0
1643122030000|2022-01-25 14:47:10|508.86|506.66|508.67|506.47|508.86|506.66|508.28|506.08|0
1643122040000|2022-01-25 14:47:20|508.86|506.66|507.7|505.5|508.86|506.66|507.31|505.11|0
1643122050000|2022-01-25 14:47:30|507.5|505.3|509.06|506.86|509.06|506.86|507.5|505.3|0
1643122060000|2022-01-25 14:47:40|509.55|507.35|509.06|506.86|509.64|507.44|508.28|506.08|0
1643122070000|2022-01-25 14:47:50|510.42|508.22|510.13|507.93|510.61|508.41|510.13|507.93|0
1643122080000|2022-01-25 14:48:00|510.22|508.02|510.61|508.41|510.81|508.61|509.74|507.54|0
1643122090000|2022-01-25 14:48:10|511.49|509.29|509.64|507.44|511.78|509.58|509.64|507.44|0
1643122100000|2022-01-25 14:48:20|510.22|508.02|512.37|510.17|512.37|510.17|510.22|508.02|0
1643122110000|2022-01-25 14:48:30|511.78|509.58|509.16|506.96|511.78|509.58|509.06|506.86|0
1643122120000|2022-01-25 14:48:40|509.64|507.44|507.5|505.3|509.64|507.44|506.73|504.53|0
1643122130000|2022-01-25 14:48:50|507.89|505.69|506.53|504.33|507.89|505.69|506.44|504.24|0
1643122140000|2022-01-25 14:49:00|506.92|504.72|508.28|506.08|509.06|506.86|506.92|504.72|0
1643122150000|2022-01-25 14:49:10|508.77|506.57|507.21|505.01|508.96|506.76|507.21|505.01|0
1643122160000|2022-01-25 14:49:20|508.28|506.08|511.2|509|511.2|509|508.28|506.08|0
1643122170000|2022-01-25 14:49:30|511.78|509.58|513.05|510.85|513.15|510.95|511.78|509.58|0
1643122180000|2022-01-25 14:49:40|514.03|511.83|515.49|513.29|515.49|513.29|514.03|511.83|0
1643122190000|2022-01-25 14:49:50|515.69|513.49|515.01|512.81|515.88|513.68|515.01|512.81|0
1643122200000|2022-01-25 14:50:00|514.23|512.03|514.51|512.31|514.51|512.31|513.93|511.73|0
1643122210000|2022-01-25 14:50:10|515.49|513.29|516.86|514.66|516.86|514.66|515.49|513.29|0
1643122220000|2022-01-25 14:50:20|515.88|513.68|515.2|513|515.88|513.68|515.2|513|0
1643122230000|2022-01-25 14:50:30|514.32|512.12|512.08|509.88|514.32|512.12|512.08|509.88|0
1643122240000|2022-01-25 14:50:40|511.98|509.78|514.12|511.92|514.12|511.92|511.88|509.68|0
1643122250000|2022-01-25 14:50:50|513.73|511.53|511.88|509.68|513.73|511.53|511.88|509.68|0
1643122260000|2022-01-25 14:51:00|510.61|508.41|513.15|510.95|513.15|510.95|510.61|508.41|0
1643122270000|2022-01-25 14:51:10|515.01|512.81|515.1|512.9|515.1|512.9|514.71|512.51|0
1643122280000|2022-01-25 14:51:20|515.69|513.49|516.86|514.66|516.86|514.66|515.49|513.29|0
1643122290000|2022-01-25 14:51:30|517.25|515.05|519.41|517.21|519.41|517.21|517.25|515.05|0
1643122300000|2022-01-25 14:51:40|520.1|517.9|519.02|516.82|520.79|518.59|519.02|516.82|0
1643122310000|2022-01-25 14:51:50|518.82|516.62|515.88|513.68|518.82|516.62|515.88|513.68|0
1643122320000|2022-01-25 14:52:00|515.69|513.49|517.65|515.45|517.65|515.45|515.69|513.49|0
1643122330000|2022-01-25 14:52:10|515.69|513.49|516.47|514.27|516.47|514.27|515.3|513.1|0
1643122340000|2022-01-25 14:52:20|517.45|515.25|518.23|516.03|519.02|516.82|517.45|515.25|0
1643122350000|2022-01-25 14:52:30|517.84|515.64|517.65|515.45|518.43|516.23|517.65|515.45|0
1643122360000|2022-01-25 14:52:40|518.34|516.14|518.63|516.43|519.02|516.82|518.34|516.14|0
1643122370000|2022-01-25 14:52:50|518.82|516.62|518.14|515.94|518.82|516.62|517.84|515.64|0
1643122380000|2022-01-25 14:53:00|518.34|516.14|520.59|518.39|520.79|518.59|518.34|516.14|0
1643122390000|2022-01-25 14:53:10|521.57|519.37|520.98|518.78|521.77|519.57|520.98|518.78|0
1643122400000|2022-01-25 14:53:20|522.56|520.36|523.35|521.15|523.35|521.15|522.56|520.36|0
1643122410000|2022-01-25 14:53:30|523.15|520.95|522.56|520.36|523.74|521.54|522.56|520.36|0
1643122420000|2022-01-25 14:53:40|522.36|520.16|521.18|518.98|522.36|520.16|520.98|518.78|0
1643122430000|2022-01-25 14:53:50|519.8|517.6|519.8|517.6|519.91|517.71|519.8|517.6|0
1643122440000|2022-01-25 14:54:00|521.57|519.37|524.86|522.66|524.86|522.66|521.34|519.14|0
1643122450000|2022-01-25 14:54:10|523.28|521.08|522.3|520.1|523.28|521.08|522.3|520.1|0
1643122460000|2022-01-25 14:54:20|521.71|519.51|523.48|521.28|523.48|521.28|520.73|518.53|0
1643122470000|2022-01-25 14:54:30|524.37|522.17|522.5|520.3|524.46|522.26|522.5|520.3|0
1643122480000|2022-01-25 14:54:40|524.46|522.26|523.19|520.99|524.46|522.26|523.19|520.99|0
1643122490000|2022-01-25 14:54:50|522.5|520.3|525.65|523.45|525.65|523.45|522.5|520.3|0
1643122500000|2022-01-25 14:55:00|526.83|524.63|523.48|521.28|526.83|524.63|523.48|521.28|0
1643122510000|2022-01-25 14:55:10|522.5|520.3|522.3|520.1|522.5|520.3|522.1|519.9|0
1643122520000|2022-01-25 14:55:20|520.73|518.53|520.53|518.33|520.73|518.53|518.57|516.37|0
1643122530000|2022-01-25 14:55:30|521.12|518.92|521.22|519.02|523.48|521.28|521.12|518.92|0
1643122540000|2022-01-25 14:55:40|520.73|518.53|522.89|520.69|522.89|520.69|520.73|518.53|0
1643122550000|2022-01-25 14:55:50|521.42|519.22|522.89|520.69|522.89|520.69|521.42|519.22|0
1643122560000|2022-01-25 14:56:00|523.09|520.89|522.89|520.69|524.66|522.46|522.89|520.69|0
1643122570000|2022-01-25 14:56:10|524.66|522.46|526.24|524.04|526.24|524.04|524.66|522.46|0
1643122580000|2022-01-25 14:56:20|525.84|523.64|525.25|523.05|525.84|523.64|525.25|523.05|0
1643122590000|2022-01-25 14:56:30|524.07|521.87|522.5|520.3|524.07|521.87|522.1|519.9|0
1643122600000|2022-01-25 14:56:40|522.3|520.1|522.79|520.59|523.09|520.89|522.3|520.1|0
1643122610000|2022-01-25 14:56:50|521.71|519.51|522.89|520.69|523.58|521.38|521.71|519.51|0
1643122620000|2022-01-25 14:57:00|521.12|518.92|520.92|518.72|521.12|518.92|519.94|517.74|0
1643122630000|2022-01-25 14:57:10|521.91|519.71|521.91|519.71|521.91|519.71|521.12|518.92|0
1643122640000|2022-01-25 14:57:20|521.42|519.22|519.75|517.55|521.42|519.22|519.75|517.55|0
1643122650000|2022-01-25 14:57:30|519.16|516.96|519.36|517.16|519.36|517.16|518.96|516.76|0
1643122660000|2022-01-25 14:57:40|518.96|516.76|518.28|516.08|518.96|516.76|518.28|516.08|0
1643122670000|2022-01-25 14:57:50|520.34|518.14|519.94|517.74|521.32|519.12|519.94|517.74|0
1643122680000|2022-01-25 14:58:00|520.34|518.14|522.3|520.1|522.3|520.1|520.34|518.14|0
1643122690000|2022-01-25 14:58:10|521.12|518.92|519.55|517.35|521.12|518.92|519.55|517.35|0
1643122700000|2022-01-25 14:58:20|519.16|516.96|520.92|518.72|520.92|518.72|519.16|516.96|0
1643122710000|2022-01-25 14:58:30|521.71|519.51|522.69|520.49|523.28|521.08|521.71|519.51|0
1643122720000|2022-01-25 14:58:40|522.5|520.3|524.07|521.87|524.27|522.07|522.5|520.3|0
1643122730000|2022-01-25 14:58:50|524.86|522.66|522.69|520.49|524.86|522.66|522.69|520.49|0
1643122740000|2022-01-25 14:59:00|522.3|520.1|522.89|520.69|522.89|520.69|521.32|519.12|0
1643122750000|2022-01-25 14:59:10|523.09|520.89|523.09|520.89|525.05|522.85|523.09|520.89|0
1643122760000|2022-01-25 14:59:20|522.5|520.3|520.83|518.63|522.5|520.3|520.83|518.63|0
1643122770000|2022-01-25 14:59:30|521.32|519.12|522.79|520.59|522.79|520.59|521.32|519.12|0
1643122780000|2022-01-25 14:59:40|522.99|520.79|523.08|520.88|524.46|522.26|522.99|520.79|0
1643122790000|2022-01-25 14:59:50|523.38|521.18|522.6|520.4|523.97|521.77|522.2|520|0
1643122800000|2022-01-25 15:00:00|522.01|519.81|521.22|519.02|523.08|520.88|521.22|519.02|0
1643122810000|2022-01-25 15:00:10|520.44|518.24|516.42|514.22|520.44|518.24|516.42|514.22|0
1643122820000|2022-01-25 15:00:20|517.4|515.2|517.2|515|517.4|515.2|516.03|513.83|0
1643122830000|2022-01-25 15:00:30|519.16|516.96|521.42|519.22|522.1|519.9|518.77|516.57|0
1643122840000|2022-01-25 15:00:40|519.26|517.06|521.42|519.22|521.42|519.22|518.96|516.76|0
1643122850000|2022-01-25 15:00:50|520.53|518.33|520.33|518.13|522.3|520.1|520.33|518.13|0
1643122860000|2022-01-25 15:01:00|521.22|519.02|522.12|519.92|522.12|519.92|521.12|518.92|0
1643122870000|2022-01-25 15:01:10|522.62|520.42|523.7|521.5|523.7|521.5|522.32|520.12|0
1643122880000|2022-01-25 15:01:20|524.69|522.49|524.3|522.1|524.69|522.49|524.3|522.1|0
1643122890000|2022-01-25 15:01:30|524.1|521.9|522.52|520.32|524.1|521.9|522.52|520.32|0
1643122900000|2022-01-25 15:01:40|524.69|522.49|525.09|522.89|525.68|523.48|524.69|522.49|0
1643122910000|2022-01-25 15:01:50|525.48|523.28|525.88|523.68|525.88|523.68|525.09|522.89|0
1643122920000|2022-01-25 15:02:00|527.07|524.87|527.02|524.82|527.74|525.54|527.02|524.82|0
1643122930000|2022-01-25 15:02:10|527.62|525.42|524.84|522.64|527.62|525.42|524.84|522.64|0
1643122940000|2022-01-25 15:02:20|524.05|521.85|525.44|523.24|525.44|523.24|524.05|521.85|0
1643122950000|2022-01-25 15:02:30|526.73|524.53|528.61|526.41|528.61|526.41|526.73|524.53|0
1643122960000|2022-01-25 15:02:40|528.32|526.12|529.38|527.18|529.97|527.77|528.32|526.12|0
1643122970000|2022-01-25 15:02:50|528.18|525.98|528.78|526.58|528.98|526.78|528.18|525.98|0
1643122980000|2022-01-25 15:03:00|526.4|524.2|529.77|527.57|529.77|527.57|526.4|524.2|0
1643122990000|2022-01-25 15:03:10|530.47|528.27|531.36|529.16|531.76|529.56|530.47|528.27|0
1643123000000|2022-01-25 15:03:20|531.56|529.36|532.75|530.55|532.75|530.55|531.56|529.36|0
1643123010000|2022-01-25 15:03:30|532.95|530.75|532.55|530.35|533.15|530.95|532.16|529.96|0
1643123020000|2022-01-25 15:03:40|532.95|530.75|531.76|529.56|532.95|530.75|530.76|528.56|0
1643123030000|2022-01-25 15:03:50|531.56|529.36|531.96|529.76|532.55|530.35|531.56|529.36|0
1643123040000|2022-01-25 15:04:00|532.36|530.16|531.86|529.66|533.55|531.35|531.86|529.66|0
1643123050000|2022-01-25 15:04:10|532.95|530.75|529.28|527.08|532.95|530.75|529.28|527.08|0
1643123060000|2022-01-25 15:04:20|529.37|527.17|531.16|528.96|531.16|528.96|528.78|526.58|0
1643123070000|2022-01-25 15:04:30|531.56|529.36|533.45|531.25|533.45|531.25|531.56|529.36|0
1643123080000|2022-01-25 15:04:40|533.55|531.35|533.05|530.85|533.55|531.35|532.85|530.65|0
1643123090000|2022-01-25 15:04:50|532.45|530.25|532.25|530.05|533.25|531.05|532.25|530.05|0
1643123100000|2022-01-25 15:05:00|531.96|529.76|528.47|526.27|532.25|530.05|528.47|526.27|0
1643123110000|2022-01-25 15:05:10|529.86|527.66|532.65|530.45|532.85|530.65|529.86|527.66|0
1643123120000|2022-01-25 15:05:20|532.85|530.65|533.65|531.45|533.65|531.45|531.26|529.06|0
1643123130000|2022-01-25 15:05:30|533.25|531.05|529.86|527.66|533.25|531.05|529.86|527.66|0
1643123140000|2022-01-25 15:05:40|531.45|529.25|532.32|530.12|532.45|530.25|531.45|529.25|0
1643123150000|2022-01-25 15:05:50|533.01|530.81|533.01|530.81|533.61|531.41|533.01|530.81|0
1643123160000|2022-01-25 15:06:00|533.61|531.41|530.52|528.32|533.61|531.41|530.52|528.32|0
1643123170000|2022-01-25 15:06:10|529.63|527.43|532.71|530.51|532.71|530.51|529.63|527.43|0
1643123180000|2022-01-25 15:06:20|533.1|530.9|531.81|529.61|533.1|530.9|531.81|529.61|0
1643123190000|2022-01-25 15:06:30|531.11|528.91|533.3|531.1|533.3|531.1|531.11|528.91|0
1643123200000|2022-01-25 15:06:40|533.9|531.7|536.49|534.29|536.49|534.29|533.9|531.7|0
1643123210000|2022-01-25 15:06:50|536.09|533.89|534.7|532.5|536.09|533.89|534.5|532.3|0
1643123220000|2022-01-25 15:07:00|536.09|533.89|533.5|531.3|536.09|533.89|533.5|531.3|0
1643123230000|2022-01-25 15:07:10|531.71|529.51|532.51|530.31|533.1|530.9|531.71|529.51|0
1643123240000|2022-01-25 15:07:20|531.51|529.31|532.31|530.11|532.31|530.11|531.51|529.31|0
1643123250000|2022-01-25 15:07:30|530.72|528.52|533.3|531.1|533.3|531.1|530.72|528.52|0
1643123260000|2022-01-25 15:07:40|532.81|530.61|531.22|529.02|532.81|530.61|531.22|529.02|0
1643123270000|2022-01-25 15:07:50|532.31|530.11|533.5|531.3|533.7|531.5|532.31|530.11|0
1643123280000|2022-01-25 15:08:00|533.4|531.2|531.51|529.31|533.4|531.2|531.51|529.31|0
1643123290000|2022-01-25 15:08:10|531.71|529.51|532.9|530.7|533.3|531.1|531.71|529.51|0
1643123300000|2022-01-25 15:08:20|533.1|530.9|531.71|529.51|533.1|530.9|531.71|529.51|0
1643123310000|2022-01-25 15:08:30|530.92|528.72|529.92|527.72|530.92|528.72|529.92|527.72|0
1643123320000|2022-01-25 15:08:40|528.73|526.53|530.32|528.12|530.32|528.12|528.14|525.94|0
1643123330000|2022-01-25 15:08:50|529.33|527.13|527.74|525.54|529.72|527.52|527.74|525.54|0
1643123340000|2022-01-25 15:09:00|527.15|524.95|528.53|526.33|528.53|526.33|526.95|524.75|0
1643123350000|2022-01-25 15:09:10|530.32|528.12|530.03|527.83|530.32|528.12|529.92|527.72|0
1643123360000|2022-01-25 15:09:20|530.12|527.92|530.32|528.12|530.32|528.12|529.03|526.83|0
1643123370000|2022-01-25 15:09:30|530.12|527.92|527.15|524.95|530.12|527.92|527.15|524.95|0
1643123380000|2022-01-25 15:09:40|525.76|523.56|525.76|523.56|526.36|524.16|525.56|523.36|0
1643123390000|2022-01-25 15:09:50|525.27|523.07|525.17|522.97|525.27|523.07|524.58|522.38|0
1643123400000|2022-01-25 15:10:00|527.94|525.74|528.34|526.14|528.93|526.73|527.94|525.74|0
1643123410000|2022-01-25 15:10:10|528.14|525.94|529.92|527.72|529.92|527.72|527.74|525.54|0
1643123420000|2022-01-25 15:10:20|531.11|528.91|527.35|525.15|531.11|528.91|527.35|525.15|0
1643123430000|2022-01-25 15:10:30|527.54|525.34|528.93|526.73|528.93|526.73|527.54|525.34|0
1643123440000|2022-01-25 15:10:40|526.55|524.35|527.94|525.74|527.94|525.74|525.96|523.76|0
1643123450000|2022-01-25 15:10:50|529.13|526.93|526.95|524.75|529.13|526.93|526.95|524.75|0
1643123460000|2022-01-25 15:11:00|527.15|524.95|527.94|525.74|527.94|525.74|526.95|524.75|0
1643123470000|2022-01-25 15:11:10|528.04|525.84|530.32|528.12|530.32|528.12|528.04|525.84|0
1643123480000|2022-01-25 15:11:20|529.33|527.13|528.93|526.73|529.33|527.13|528.53|526.33|0
1643123490000|2022-01-25 15:11:30|528.53|526.33|528.93|526.73|528.93|526.73|528.53|526.33|0
1643123500000|2022-01-25 15:11:40|527.84|525.64|527.94|525.74|528.53|526.33|527.34|525.14|0
1643123510000|2022-01-25 15:11:50|528.33|526.13|528.93|526.73|529.92|527.72|528.33|526.13|0
1643123520000|2022-01-25 15:12:00|529.52|527.32|530.32|528.12|530.91|528.71|529.52|527.32|0
1643123530000|2022-01-25 15:12:10|531.11|528.91|531.91|529.71|531.91|529.71|530.91|528.71|0
1643123540000|2022-01-25 15:12:20|532.11|529.91|532.7|530.5|532.7|530.5|532.11|529.91|0
1643123550000|2022-01-25 15:12:30|531.61|529.41|531.11|528.91|531.61|529.41|531.11|528.91|0
1643123560000|2022-01-25 15:12:40|531.02|528.82|529.72|527.52|531.02|528.82|529.72|527.52|0
1643123570000|2022-01-25 15:12:50|531.11|528.91|530.72|528.52|531.11|528.91|530.72|528.52|0
1643123580000|2022-01-25 15:13:00|530.99|528.79|527.61|525.41|530.99|528.79|527.61|525.41|0
1643123590000|2022-01-25 15:13:10|527.91|525.71|527.91|525.71|527.91|525.71|527.01|524.81|0
1643123600000|2022-01-25 15:13:20|528.3|526.1|527.61|525.41|528.6|526.4|527.61|525.41|0
1643123610000|2022-01-25 15:13:30|526.92|524.72|525.43|523.23|526.92|524.72|524.84|522.64|0
1643123620000|2022-01-25 15:13:40|525.93|523.73|526.22|524.02|526.22|524.02|524.84|522.64|0
1643123630000|2022-01-25 15:13:50|525.63|523.43|524.84|522.64|525.63|523.43|524.84|522.64|0
1643123640000|2022-01-25 15:14:00|523.96|521.76|522.87|520.67|524.25|522.05|522.87|520.67|0
1643123650000|2022-01-25 15:14:10|522.28|520.08|521.1|518.9|522.28|520.08|521.1|518.9|0
1643123660000|2022-01-25 15:14:20|520.71|518.51|519.14|516.94|520.71|518.51|519.14|516.94|0
1643123670000|2022-01-25 15:14:30|518.94|516.74|517.96|515.76|518.94|516.74|517.96|515.76|0
1643123680000|2022-01-25 15:14:40|517.37|515.17|517.37|515.17|518.16|515.96|517.37|515.17|0
1643123690000|2022-01-25 15:14:50|516.78|514.58|517.57|515.37|517.96|515.76|516.78|514.58|0
1643123700000|2022-01-25 15:15:00|515.61|513.41|519.33|517.13|519.33|517.13|515.61|513.41|0
1643123710000|2022-01-25 15:15:10|519.72|517.52|519.72|517.52|520.31|518.11|519.72|517.52|0
1643123720000|2022-01-25 15:15:20|518.55|516.35|519.14|516.94|519.14|516.94|518.35|516.15|0
1643123730000|2022-01-25 15:15:30|519.33|517.13|518.74|516.54|520.12|517.92|518.74|516.54|0
1643123740000|2022-01-25 15:15:40|518.55|516.35|518.55|516.35|519.14|516.94|518.55|516.35|0
1643123750000|2022-01-25 15:15:50|519.72|517.52|519.24|517.04|519.72|517.52|519.14|516.94|0
1643123760000|2022-01-25 15:16:00|519.33|517.13|516.78|514.58|519.53|517.33|516.78|514.58|0
1643123770000|2022-01-25 15:16:10|516.98|514.78|515.02|512.82|516.98|514.78|515.02|512.82|0
1643123780000|2022-01-25 15:16:20|514.05|511.85|513.46|511.26|514.05|511.85|513.26|511.06|0
1643123790000|2022-01-25 15:16:30|513.07|510.87|512.29|510.09|513.66|511.46|512.09|509.89|0
1643123800000|2022-01-25 15:16:40|513.07|510.87|513.66|511.46|513.85|511.65|513.07|510.87|0
1643123810000|2022-01-25 15:16:50|513.46|511.26|514.24|512.04|514.24|512.04|513.46|511.26|0
1643123820000|2022-01-25 15:17:00|514.44|512.24|514.44|512.24|515.22|513.02|514.44|512.24|0
1643123830000|2022-01-25 15:17:10|515.02|512.82|514.63|512.43|516.39|514.19|514.44|512.24|0
1643123840000|2022-01-25 15:17:20|515.41|513.21|517.57|515.37|517.57|515.37|515.41|513.21|0
1643123850000|2022-01-25 15:17:30|517.28|515.08|518.06|515.86|518.06|515.86|517.28|515.08|0
1643123860000|2022-01-25 15:17:40|517.76|515.56|517.37|515.17|517.96|515.76|517.37|515.17|0
1643123870000|2022-01-25 15:17:50|517.28|515.08|516.69|514.49|517.28|515.08|516.2|514|0
1643123880000|2022-01-25 15:18:00|514.93|512.73|514.24|512.04|514.93|512.73|514.24|512.04|0
1643123890000|2022-01-25 15:18:10|513.65|511.45|514.44|512.24|514.44|512.24|513.65|511.45|0
1643123900000|2022-01-25 15:18:20|513.95|511.75|513.07|510.87|513.95|511.75|513.07|510.87|0
1643123910000|2022-01-25 15:18:30|512.68|510.48|511.51|509.31|512.68|510.48|510.92|508.72|0
1643123920000|2022-01-25 15:18:40|511.7|509.5|512.27|510.07|512.27|510.07|511.3|509.1|0
1643123930000|2022-01-25 15:18:50|515.01|512.81|514.03|511.83|515.01|512.81|513.74|511.54|0
1643123940000|2022-01-25 15:19:00|514.42|512.22|512.07|509.87|514.42|512.22|512.07|509.87|0
1643123950000|2022-01-25 15:19:10|512.37|510.17|511.68|509.48|512.46|510.26|511.68|509.48|0
1643123960000|2022-01-25 15:19:20|512.07|509.87|512.27|510.07|512.27|510.07|511.68|509.48|0
1643123970000|2022-01-25 15:19:30|511.87|509.67|511.29|509.09|511.87|509.67|511.29|509.09|0
1643123980000|2022-01-25 15:19:40|510.7|508.5|511.68|509.48|511.68|509.48|510.31|508.11|0
1643123990000|2022-01-25 15:19:50|512.46|510.26|512.85|510.65|512.85|510.65|512.46|510.26|0
1643124000000|2022-01-25 15:20:00|513.25|511.05|514.03|511.83|514.03|511.83|513.25|511.05|0
1643124010000|2022-01-25 15:20:10|514.62|512.42|514.23|512.03|514.62|512.42|514.23|512.03|0
1643124020000|2022-01-25 15:20:20|515.21|513.01|514.23|512.03|515.21|513.01|513.64|511.44|0
1643124030000|2022-01-25 15:20:30|516.39|514.19|517.77|515.57|517.77|515.57|516.39|514.19|0
1643124040000|2022-01-25 15:20:40|519.74|517.54|519.05|516.85|519.74|517.54|519.05|516.85|0
1643124050000|2022-01-25 15:20:50|519.54|517.34|519.15|516.95|519.74|517.54|519.15|516.95|0
1643124060000|2022-01-25 15:21:00|518.36|516.16|518.36|516.16|518.36|516.16|517.96|515.76|0
1643124070000|2022-01-25 15:21:10|518.16|515.96|517.67|515.47|518.75|516.55|517.67|515.47|0
1643124080000|2022-01-25 15:21:20|517.96|515.76|518.36|516.16|518.95|516.75|517.96|515.76|0
1643124090000|2022-01-25 15:21:30|518.75|516.55|518.16|515.96|519.34|517.14|517.37|515.17|0
1643124100000|2022-01-25 15:21:40|517.77|515.57|515.21|513.01|517.77|515.57|515.21|513.01|0
1643124110000|2022-01-25 15:21:50|514.03|511.83|512.46|510.26|514.42|512.22|512.46|510.26|0
1643124120000|2022-01-25 15:22:00|512.27|510.07|514.82|512.62|514.82|512.62|512.27|510.07|0
1643124130000|2022-01-25 15:22:10|515.41|513.21|514.33|512.13|515.41|513.21|514.33|512.13|0
1643124140000|2022-01-25 15:22:20|515.01|512.81|516.98|514.78|516.98|514.78|515.01|512.81|0
1643124150000|2022-01-25 15:22:30|516.78|514.58|515.21|513.01|517.57|515.37|515.21|513.01|0
1643124160000|2022-01-25 15:22:40|514.33|512.13|515.7|513.5|515.7|513.5|514.33|512.13|0
1643124170000|2022-01-25 15:22:50|515.6|513.4|515.7|513.5|515.8|513.6|515.6|513.4|0
1643124180000|2022-01-25 15:23:00|516.69|514.49|514.82|512.62|516.69|514.49|514.82|512.62|0
1643124190000|2022-01-25 15:23:10|515.11|512.91|513.44|511.24|515.11|512.91|513.35|511.15|0
1643124200000|2022-01-25 15:23:20|514.23|512.03|514.62|512.42|515.21|513.01|514.23|512.03|0
1643124210000|2022-01-25 15:23:30|514.42|512.22|516.19|513.99|516.19|513.99|514.42|512.22|0
1643124220000|2022-01-25 15:23:40|515.6|513.4|514.62|512.42|515.6|513.4|514.62|512.42|0
1643124230000|2022-01-25 15:23:50|513.25|511.05|512.27|510.07|513.25|511.05|512.27|510.07|0
1643124240000|2022-01-25 15:24:00|512.46|510.26|514.03|511.83|514.03|511.83|512.46|510.26|0
1643124250000|2022-01-25 15:24:10|513.83|511.63|513.44|511.24|513.83|511.63|513.05|510.85|0
1643124260000|2022-01-25 15:24:20|514.23|512.03|515.59|513.39|515.59|513.39|514.23|512.03|0
1643124270000|2022-01-25 15:24:30|515.2|513|517.35|515.15|517.35|515.15|515.2|513|0
1643124280000|2022-01-25 15:24:40|517.55|515.35|515.19|512.99|517.55|515.35|515.19|512.99|0
1643124290000|2022-01-25 15:24:50|515.58|513.38|515.39|513.19|515.58|513.38|515.39|513.19|0
1643124300000|2022-01-25 15:25:00|516.57|514.37|518.53|516.33|518.53|516.33|516.57|514.37|0
1643124310000|2022-01-25 15:25:10|518.02|515.82|515.07|512.87|518.02|515.82|515.07|512.87|0
1643124320000|2022-01-25 15:25:20|514.68|512.48|514.68|512.48|514.68|512.48|514.39|512.19|0
1643124330000|2022-01-25 15:25:30|515.96|513.76|516.06|513.86|516.64|514.44|515.96|513.76|0
1643124340000|2022-01-25 15:25:40|516.25|514.05|514.68|512.48|516.25|514.05|514.68|512.48|0
1643124350000|2022-01-25 15:25:50|515.66|513.46|513.7|511.5|515.66|513.46|513.7|511.5|0
1643124360000|2022-01-25 15:26:00|512.72|510.52|510.18|507.98|512.72|510.52|510.18|507.98|0
1643124370000|2022-01-25 15:26:10|510.38|508.18|509.01|506.81|510.38|508.18|509.01|506.81|0
1643124380000|2022-01-25 15:26:20|508.33|506.13|508.03|505.83|508.33|506.13|507.94|505.74|0
1643124390000|2022-01-25 15:26:30|507.84|505.64|504.92|502.72|507.84|505.64|504.53|502.33|0
1643124400000|2022-01-25 15:26:40|504.53|502.33|505.11|502.91|505.11|502.91|504.53|502.33|0
1643124410000|2022-01-25 15:26:50|504.44|502.24|507.25|505.05|507.25|505.05|504.44|502.24|0
1643124420000|2022-01-25 15:27:00|506.38|504.18|505.5|503.3|506.38|504.18|505.5|503.3|0
1643124430000|2022-01-25 15:27:10|504.53|502.33|504.34|502.14|504.53|502.33|503.95|501.75|0
1643124440000|2022-01-25 15:27:20|504.53|502.33|504.44|502.24|505.11|502.91|504.44|502.24|0
1643124450000|2022-01-25 15:27:30|503.95|501.75|503.95|501.75|504.34|502.14|503.95|501.75|0
1643124460000|2022-01-25 15:27:40|505.5|503.3|503.95|501.75|505.5|503.3|503.95|501.75|0
1643124470000|2022-01-25 15:27:50|502.73|500.53|502.83|500.63|502.83|500.63|502.34|500.14|0
1643124480000|2022-01-25 15:28:00|503.12|500.92|502.05|499.85|503.12|500.92|502.05|499.85|0
1643124490000|2022-01-25 15:28:10|502.34|500.14|501.76|499.56|502.34|500.14|501.76|499.56|0
1643124500000|2022-01-25 15:28:20|500.98|498.78|498.17|495.97|500.98|498.78|498.17|495.97|0
1643124510000|2022-01-25 15:28:30|497.97|495.77|498.07|495.87|498.45|496.25|497.97|495.77|0
1643124520000|2022-01-25 15:28:40|497.87|495.67|498.07|495.87|498.36|496.16|497.48|495.28|0
1643124530000|2022-01-25 15:28:50|498.26|496.06|498.07|495.87|498.26|496.06|497.48|495.28|0
1643124540000|2022-01-25 15:29:00|498.26|496.06|496.9|494.7|498.26|496.06|496.9|494.7|0
1643124550000|2022-01-25 15:29:10|497.29|495.09|496.71|494.51|497.29|495.09|496.71|494.51|0
1643124560000|2022-01-25 15:29:20|495.16|492.96|494.39|492.19|495.93|493.73|494.39|492.19|0
1643124570000|2022-01-25 15:29:30|495.16|492.96|494.19|491.99|495.16|492.96|494.19|491.99|0
1643124580000|2022-01-25 15:29:40|493.23|491.03|494.49|492.29|494.49|492.29|493.23|491.03|0
1643124590000|2022-01-25 15:29:50|494.19|491.99|493.81|491.61|494.58|492.38|493.81|491.61|0
1643124600000|2022-01-25 15:30:00|493.03|490.83|494.19|491.99|494.19|491.99|492.26|490.06|0
1643124610000|2022-01-25 15:30:10|494.77|492.57|495.55|493.35|495.55|493.35|494.77|492.57|0
1643124620000|2022-01-25 15:30:20|496.13|493.93|496.03|493.83|496.13|493.93|495.35|493.15|0
1643124630000|2022-01-25 15:30:30|496.13|493.93|496.13|493.93|496.71|494.51|496.13|493.93|0
1643124640000|2022-01-25 15:30:40|495.45|493.25|493.23|491.03|495.45|493.25|493.23|491.03|0
1643124650000|2022-01-25 15:30:50|494.19|491.99|495.35|493.15|495.45|493.25|494.19|491.99|0
1643124660000|2022-01-25 15:31:00|495.84|493.64|495.16|492.96|496.13|493.93|494.19|491.99|0
1643124670000|2022-01-25 15:31:10|494.77|492.57|495.35|493.15|495.35|493.15|494.77|492.57|0
1643124680000|2022-01-25 15:31:20|495.26|493.06|495.74|493.54|496.71|494.51|495.26|493.06|0
1643124690000|2022-01-25 15:31:30|495.45|493.25|495.35|493.15|495.55|493.35|495.35|493.15|0
1643124700000|2022-01-25 15:31:40|495.45|493.25|496.32|494.12|496.32|494.12|495.45|493.25|0
1643124710000|2022-01-25 15:31:50|496.13|493.93|496.16|493.96|496.54|494.34|496.13|493.93|0
1643124720000|2022-01-25 15:32:00|497.12|494.92|498.18|495.98|498.86|496.66|497.12|494.92|0
1643124730000|2022-01-25 15:32:10|497.99|495.79|498.47|496.27|498.47|496.27|497.99|495.79|0
1643124740000|2022-01-25 15:32:20|499.24|497.04|495.61|493.41|499.24|497.04|495.61|493.41|0
1643124750000|2022-01-25 15:32:30|495.32|493.12|494.83|492.63|496.19|493.99|494.83|492.63|0
1643124760000|2022-01-25 15:32:40|496.29|494.09|496|493.8|496.29|494.09|495.61|493.41|0
1643124770000|2022-01-25 15:32:50|496.19|493.99|496.19|493.99|496.19|493.99|495.8|493.6|0
1643124780000|2022-01-25 15:33:00|496|493.8|494.74|492.54|496.39|494.19|494.74|492.54|0
1643124790000|2022-01-25 15:33:10|493.38|491.18|494.25|492.05|494.25|492.05|492.89|490.69|0
1643124800000|2022-01-25 15:33:20|495.03|492.83|495.8|493.6|495.8|493.6|495.03|492.83|0
1643124810000|2022-01-25 15:33:30|495.61|493.41|495.71|493.51|495.71|493.51|495.03|492.83|0
1643124820000|2022-01-25 15:33:40|495.8|493.6|495.13|492.93|495.8|493.6|495.13|492.93|0
1643124830000|2022-01-25 15:33:50|494.83|492.63|493.86|491.66|494.83|492.63|493.86|491.66|0
1643124840000|2022-01-25 15:34:00|494.25|492.05|494.74|492.54|495.22|493.02|494.25|492.05|0
1643124850000|2022-01-25 15:34:10|494.93|492.73|496.19|493.99|496.19|493.99|494.93|492.73|0
1643124860000|2022-01-25 15:34:20|495.32|493.12|494.54|492.34|495.32|493.12|494.54|492.34|0
1643124870000|2022-01-25 15:34:30|495.22|493.02|495.22|493.02|496.19|493.99|495.22|493.02|0
1643124880000|2022-01-25 15:34:40|495.61|493.41|494.25|492.05|495.61|493.41|494.05|491.85|0
1643124890000|2022-01-25 15:34:50|493.47|491.27|495.13|492.93|495.13|492.93|493.47|491.27|0
1643124900000|2022-01-25 15:35:00|494.44|492.24|495.32|493.12|495.32|493.12|494.35|492.15|0
1643124910000|2022-01-25 15:35:10|494.83|492.63|492.7|490.5|495.32|493.12|492.7|490.5|0
1643124920000|2022-01-25 15:35:20|492.5|490.3|490.18|487.98|492.5|490.3|490.18|487.98|0
1643124930000|2022-01-25 15:35:30|489.22|487.02|489.41|487.21|489.41|487.21|488.25|486.05|0
1643124940000|2022-01-25 15:35:40|490.57|488.37|494.25|492.05|494.25|492.05|490.57|488.37|0
1643124950000|2022-01-25 15:35:50|493.77|491.57|495.41|493.21|495.41|493.21|493.77|491.57|0
1643124960000|2022-01-25 15:36:00|495.13|492.93|494.83|492.63|495.13|492.93|494.83|492.63|0
1643124970000|2022-01-25 15:36:10|494.64|492.44|497.55|495.35|497.55|495.35|494.54|492.34|0
1643124980000|2022-01-25 15:36:20|499.11|496.91|499.02|496.82|499.11|496.91|498.72|496.52|0
1643124990000|2022-01-25 15:36:30|499.3|497.1|497.55|495.35|499.3|497.1|497.55|495.35|0
1643125000000|2022-01-25 15:36:40|498.13|495.93|498.72|496.52|498.72|496.52|497.94|495.74|0
1643125010000|2022-01-25 15:36:50|498.33|496.13|499.11|496.91|499.11|496.91|498.33|496.13|0
1643125020000|2022-01-25 15:37:00|500.86|498.66|500.08|497.88|501.06|498.86|500.08|497.88|0
1643125030000|2022-01-25 15:37:10|500.28|498.08|503.01|500.81|503.01|500.81|500.28|498.08|0
1643125040000|2022-01-25 15:37:20|503.7|501.5|503.9|501.7|504.38|502.18|503.7|501.5|0
1643125050000|2022-01-25 15:37:30|504.19|501.99|504.19|501.99|504.38|502.18|503.8|501.6|0
1643125060000|2022-01-25 15:37:40|503.8|501.6|504.58|502.38|504.78|502.58|503.8|501.6|0
1643125070000|2022-01-25 15:37:50|505.27|503.07|507.13|504.93|507.13|504.93|505.27|503.07|0
1643125080000|2022-01-25 15:38:00|506.74|504.54|502.83|500.63|506.74|504.54|502.83|500.63|0
1643125090000|2022-01-25 15:38:10|502.63|500.43|503.42|501.22|503.42|501.22|502.63|500.43|0
1643125100000|2022-01-25 15:38:20|503.62|501.42|503.33|501.13|503.62|501.42|503.23|501.03|0
1643125110000|2022-01-25 15:38:30|503.03|500.83|502.64|500.44|504.2|502|502.64|500.44|0
1643125120000|2022-01-25 15:38:40|503.43|501.23|505.39|503.19|505.58|503.38|503.43|501.23|0
1643125130000|2022-01-25 15:38:50|505.19|502.99|503.82|501.62|505.19|502.99|503.82|501.62|0
1643125140000|2022-01-25 15:39:00|503.73|501.53|502.85|500.65|503.73|501.53|502.85|500.65|0
1643125150000|2022-01-25 15:39:10|503.53|501.33|503.82|501.62|503.92|501.72|503.53|501.33|0
1643125160000|2022-01-25 15:39:20|502.46|500.26|501.09|498.89|502.46|500.26|501.09|498.89|0
1643125170000|2022-01-25 15:39:30|500.12|497.92|501.09|498.89|501.09|498.89|499.73|497.53|0
1643125180000|2022-01-25 15:39:40|501.39|499.19|501.68|499.48|501.68|499.48|501.39|499.19|0
1643125190000|2022-01-25 15:39:50|501.09|498.89|500.12|497.92|501.29|499.09|500.12|497.92|0
1643125200000|2022-01-25 15:40:00|500.9|498.7|498.76|496.56|500.9|498.7|498.76|496.56|0
1643125210000|2022-01-25 15:40:10|498.95|496.75|499.05|496.85|499.34|497.14|498.95|496.75|0
1643125220000|2022-01-25 15:40:20|500.12|497.92|500.31|498.11|501.09|498.89|500.12|497.92|0
1643125230000|2022-01-25 15:40:30|502.26|500.06|502.85|500.65|502.85|500.65|502.26|500.06|0
1643125240000|2022-01-25 15:40:40|502.65|500.45|502.17|499.97|502.85|500.65|502.17|499.97|0
1643125250000|2022-01-25 15:40:50|501.68|499.48|498.95|496.75|501.78|499.58|498.95|496.75|0
1643125260000|2022-01-25 15:41:00|498.18|495.98|500.7|498.5|501.48|499.28|498.18|495.98|0
1643125270000|2022-01-25 15:41:10|500.51|498.31|502.46|500.26|502.46|500.26|500.51|498.31|0
1643125280000|2022-01-25 15:41:20|501.29|499.09|500.9|498.7|501.29|499.09|500.03|497.83|0
1643125290000|2022-01-25 15:41:30|501.48|499.28|501.68|499.48|502.46|500.26|501.48|499.28|0
1643125300000|2022-01-25 15:41:40|502.07|499.87|500.31|498.11|502.07|499.87|500.31|498.11|0
1643125310000|2022-01-25 15:41:50|501.48|499.28|500.51|498.31|502.46|500.26|500.51|498.31|0
1643125320000|2022-01-25 15:42:00|500.7|498.5|501.29|499.09|501.68|499.48|500.12|497.92|0
1643125330000|2022-01-25 15:42:10|499.92|497.72|497.79|495.59|499.92|497.72|497.79|495.59|0
1643125340000|2022-01-25 15:42:20|498.76|496.56|498.95|496.75|499.92|497.72|498.76|496.56|0
1643125350000|2022-01-25 15:42:30|499.73|497.53|497.79|495.59|499.73|497.53|497.79|495.59|0
1643125360000|2022-01-25 15:42:40|498.86|496.66|499.53|497.33|500.12|497.92|498.86|496.66|0
1643125370000|2022-01-25 15:42:50|500.9|498.7|499.15|496.95|500.9|498.7|499.15|496.95|0
1643125380000|2022-01-25 15:43:00|499.73|497.53|500.9|498.7|501.09|498.89|499.73|497.53|0
1643125390000|2022-01-25 15:43:10|500.31|498.11|501.78|499.58|501.78|499.58|500.31|498.11|0
1643125400000|2022-01-25 15:43:20|500.7|498.5|497.98|495.78|500.7|498.5|497.98|495.78|0
1643125410000|2022-01-25 15:43:30|497.01|494.81|497.4|495.2|497.4|495.2|497.01|494.81|0
1643125420000|2022-01-25 15:43:40|497.01|494.81|498.56|496.36|498.76|496.56|497.01|494.81|0
1643125430000|2022-01-25 15:43:50|498.95|496.75|499.15|496.95|499.73|497.53|498.95|496.75|0
1643125440000|2022-01-25 15:44:00|497.98|495.78|498.28|496.08|498.28|496.08|497.4|495.2|0
1643125450000|2022-01-25 15:44:10|497.79|495.59|496.82|494.62|497.79|495.59|496.82|494.62|0
1643125460000|2022-01-25 15:44:20|495.65|493.45|493.43|491.23|495.65|493.45|493.43|491.23|0
1643125470000|2022-01-25 15:44:30|490.82|488.62|491.78|489.58|491.78|489.58|490.82|488.62|0
1643125480000|2022-01-25 15:44:40|492.56|490.36|492.36|490.16|493.14|490.94|492.36|490.16|0
1643125490000|2022-01-25 15:44:50|491.78|489.58|490.43|488.23|492.27|490.07|490.43|488.23|0
1643125500000|2022-01-25 15:45:00|488.51|486.31|489.09|486.89|489.09|486.89|487.36|485.16|0
1643125510000|2022-01-25 15:45:10|489.66|487.46|488.51|486.31|489.66|487.46|488.51|486.31|0
1643125520000|2022-01-25 15:45:20|489.09|486.89|491.27|489.07|491.27|489.07|488.12|485.92|0
1643125530000|2022-01-25 15:45:30|491.08|488.88|488.41|486.21|491.08|488.88|488.41|486.21|0
1643125540000|2022-01-25 15:45:40|488.98|486.78|491.84|489.64|491.84|489.64|488.98|486.78|0
1643125550000|2022-01-25 15:45:50|491.65|489.45|489.07|486.87|491.65|489.45|489.07|486.87|0
1643125560000|2022-01-25 15:46:00|488.78|486.58|488.68|486.48|488.78|486.58|488.1|485.9|0
1643125570000|2022-01-25 15:46:10|491|488.8|491.78|489.58|492.26|490.06|490.61|488.41|0
1643125580000|2022-01-25 15:46:20|491.19|488.99|491|488.8|491.58|489.38|491|488.8|0
1643125590000|2022-01-25 15:46:30|491.04|488.84|489.69|487.49|491.04|488.84|489.69|487.49|0
1643125600000|2022-01-25 15:46:40|490.27|488.07|489.88|487.68|490.66|488.46|489.88|487.68|0
1643125610000|2022-01-25 15:46:50|490.27|488.07|491.53|489.33|491.53|489.33|490.27|488.07|0
1643125620000|2022-01-25 15:47:00|490.08|487.88|487|484.8|490.08|487.88|486.03|483.83|0
1643125630000|2022-01-25 15:47:10|485.94|483.74|485.84|483.64|486.13|483.93|485.84|483.64|0
1643125640000|2022-01-25 15:47:20|485.37|483.17|484.69|482.49|485.37|483.17|484.69|482.49|0
1643125650000|2022-01-25 15:47:30|485.75|483.55|486.8|484.6|486.8|484.6|485.27|483.07|0
1643125660000|2022-01-25 15:47:40|487.19|484.99|487|484.8|487.38|485.18|487|484.8|0
1643125670000|2022-01-25 15:47:50|486.9|484.7|488.83|486.63|488.83|486.63|486.9|484.7|0
1643125680000|2022-01-25 15:48:00|489.02|486.82|488.15|485.95|489.02|486.82|487.67|485.47|0
1643125690000|2022-01-25 15:48:10|486.03|483.83|487.57|485.37|487.57|485.37|486.03|483.83|0
1643125700000|2022-01-25 15:48:20|486.61|484.41|485.65|483.45|486.71|484.51|485.56|483.36|0
1643125710000|2022-01-25 15:48:30|485.37|483.17|483.35|481.15|485.37|483.17|483.35|481.15|0
1643125720000|2022-01-25 15:48:40|482.01|479.81|481.05|478.85|482.01|479.81|481.05|478.85|0
1643125730000|2022-01-25 15:48:50|480.58|478.38|480.48|478.28|481.82|479.62|480.48|478.28|0
1643125740000|2022-01-25 15:49:00|481.34|479.14|482.01|479.81|482.01|479.81|481.24|479.04|0
1643125750000|2022-01-25 15:49:10|482.58|480.38|482.3|480.1|482.58|480.38|481.82|479.62|0
1643125760000|2022-01-25 15:49:20|482.2|480|482.77|480.57|482.77|480.57|482.2|480|0
1643125770000|2022-01-25 15:49:30|482.58|480.38|480.86|478.66|482.58|480.38|480.86|478.66|0
1643125780000|2022-01-25 15:49:40|481.24|479.04|481.56|479.36|481.56|479.36|481.24|479.04|0
1643125790000|2022-01-25 15:49:50|481.37|479.17|480.79|478.59|481.37|479.17|480.79|478.59|0
1643125800000|2022-01-25 15:50:00|481.37|479.17|482.71|480.51|483.09|480.89|481.37|479.17|0
1643125810000|2022-01-25 15:50:10|483.38|481.18|483.09|480.89|483.86|481.66|482.71|480.51|0
1643125820000|2022-01-25 15:50:20|482.52|480.32|482.71|480.51|482.9|480.7|482.52|480.32|0
1643125830000|2022-01-25 15:50:30|483.48|481.28|484.05|481.85|484.05|481.85|483.48|481.28|0
1643125840000|2022-01-25 15:50:40|484.63|482.43|483.19|480.99|484.63|482.43|483.09|480.89|0
1643125850000|2022-01-25 15:50:50|482.9|480.7|484.63|482.43|484.63|482.43|482.71|480.51|0
1643125860000|2022-01-25 15:51:00|486.74|484.54|485.2|483|486.93|484.73|485.2|483|0
1643125870000|2022-01-25 15:51:10|485.59|483.39|485.39|483.19|485.78|483.58|485.2|483|0
1643125880000|2022-01-25 15:51:20|485.59|483.39|482.71|480.51|485.59|483.39|482.71|480.51|0
1643125890000|2022-01-25 15:51:30|483.28|481.08|483.28|481.08|483.28|481.08|482.9|480.7|0
1643125900000|2022-01-25 15:51:40|485.49|483.29|484.24|482.04|485.49|483.29|484.24|482.04|0
1643125910000|2022-01-25 15:51:50|484.05|481.85|484.43|482.23|484.63|482.43|484.05|481.85|0
1643125920000|2022-01-25 15:52:00|483.19|480.99|483.48|481.28|483.48|481.28|482.9|480.7|0
1643125930000|2022-01-25 15:52:10|485.3|483.1|484.05|481.85|485.3|483.1|484.05|481.85|0
1643125940000|2022-01-25 15:52:20|483.86|481.66|485.59|483.39|485.59|483.39|483.67|481.47|0
1643125950000|2022-01-25 15:52:30|486.55|484.35|487.89|485.69|487.89|485.69|486.55|484.35|0
1643125960000|2022-01-25 15:52:40|487.12|484.92|487.7|485.5|487.89|485.69|487.12|484.92|0
1643125970000|2022-01-25 15:52:50|487.51|485.31|488.47|486.27|488.66|486.46|487.51|485.31|0
1643125980000|2022-01-25 15:53:00|487.51|485.31|487.32|485.12|487.8|485.6|487.32|485.12|0
1643125990000|2022-01-25 15:53:10|486.74|484.54|490.78|488.58|490.78|488.58|486.74|484.54|0
1643126000000|2022-01-25 15:53:20|490.4|488.2|491.56|489.36|492.14|489.94|490.4|488.2|0
1643126010000|2022-01-25 15:53:30|492.33|490.13|491.36|489.16|492.33|490.13|491.36|489.16|0
1643126020000|2022-01-25 15:53:40|491.17|488.97|489.63|487.43|491.17|488.97|489.63|487.43|0
1643126030000|2022-01-25 15:53:50|487.32|485.12|487.7|485.5|488.19|485.99|487.32|485.12|0
1643126040000|2022-01-25 15:54:00|488.08|485.88|486.55|484.35|488.08|485.88|486.55|484.35|0
1643126050000|2022-01-25 15:54:10|486.74|484.54|486.74|484.54|486.93|484.73|486.74|484.54|0
1643126060000|2022-01-25 15:54:20|487.42|485.22|487.89|485.69|487.89|485.69|487.42|485.22|0
1643126070000|2022-01-25 15:54:30|491.17|488.97|492.72|490.52|492.72|490.52|491.17|488.97|0
1643126080000|2022-01-25 15:54:40|495.23|493.03|492.72|490.52|495.23|493.03|492.72|490.52|0
1643126090000|2022-01-25 15:54:50|492.52|490.32|494.26|492.06|494.26|492.06|492.52|490.32|0
1643126100000|2022-01-25 15:55:00|493.68|491.48|491.36|489.16|493.68|491.48|491.36|489.16|0
1643126110000|2022-01-25 15:55:10|492.43|490.23|492.24|490.04|492.91|490.71|492.24|490.04|0
1643126120000|2022-01-25 15:55:20|492.33|490.13|492.14|489.94|492.33|490.13|491.66|489.46|0
1643126130000|2022-01-25 15:55:30|491.94|489.74|494.26|492.06|494.26|492.06|491.94|489.74|0
1643126140000|2022-01-25 15:55:40|495.62|493.42|496.89|494.69|496.89|494.69|495.53|493.33|0
1643126150000|2022-01-25 15:55:50|494.85|492.65|494.26|492.06|495.62|493.42|494.26|492.06|0
1643126160000|2022-01-25 15:56:00|494.46|492.26|493.98|491.78|494.46|492.26|493.88|491.68|0
1643126170000|2022-01-25 15:56:10|494.65|492.45|495.23|493.03|495.23|493.03|494.65|492.45|0
1643126180000|2022-01-25 15:56:20|494.85|492.65|494.26|492.06|494.85|492.65|493.68|491.48|0
1643126190000|2022-01-25 15:56:30|493.88|491.68|494.65|492.45|494.65|492.45|493.49|491.29|0
1643126200000|2022-01-25 15:56:40|493.49|491.29|493.2|491|493.49|491.29|493.1|490.9|0
1643126210000|2022-01-25 15:56:50|493.3|491.1|493.49|491.29|493.59|491.39|493.3|491.1|0
1643126220000|2022-01-25 15:57:00|495.81|493.61|494.26|492.06|495.81|493.61|494.07|491.87|0
1643126230000|2022-01-25 15:57:10|493.68|491.48|493.1|490.9|494.65|492.45|493.1|490.9|0
1643126240000|2022-01-25 15:57:20|493.2|491|494.26|492.06|494.26|492.06|493.01|490.81|0
1643126250000|2022-01-25 15:57:30|493.88|491.68|495.62|493.42|496.01|493.81|493.88|491.68|0
1643126260000|2022-01-25 15:57:40|495.81|493.61|496.79|494.59|496.79|494.59|495.72|493.52|0
1643126270000|2022-01-25 15:57:50|497.66|495.46|498.73|496.53|498.73|496.53|497.66|495.46|0
1643126280000|2022-01-25 15:58:00|498.92|496.72|497.76|495.56|498.92|496.72|497.27|495.07|0
1643126290000|2022-01-25 15:58:10|498.15|495.95|497.56|495.36|498.15|495.95|497.56|495.36|0
1643126300000|2022-01-25 15:58:20|498.83|496.63|500.87|498.67|500.87|498.67|498.83|496.63|0
1643126310000|2022-01-25 15:58:30|501.07|498.87|502.73|500.53|502.82|500.62|501.07|498.87|0
1643126320000|2022-01-25 15:58:40|502.82|500.62|503.21|501.01|503.21|501.01|502.63|500.43|0
1643126330000|2022-01-25 15:58:50|503.02|500.82|502.04|499.84|503.02|500.82|501.85|499.65|0
1643126340000|2022-01-25 15:59:00|502.43|500.23|502.82|500.62|502.82|500.62|502.04|499.84|0
1643126350000|2022-01-25 15:59:10|503.02|500.82|502.82|500.62|503.6|501.4|502.63|500.43|0
1643126360000|2022-01-25 15:59:20|502.73|500.53|503.6|501.4|504.19|501.99|502.43|500.23|0
1643126370000|2022-01-25 15:59:30|504|501.8|503.32|501.12|504|501.8|503.32|501.12|0
1643126380000|2022-01-25 15:59:40|503.02|500.82|503.21|501.01|503.21|501.01|502.63|500.43|0
1643126390000|2022-01-25 15:59:50|503.6|501.4|502.63|500.43|503.6|501.4|502.43|500.23|0
1643126400000|2022-01-25 16:00:00|502.43|500.23|503.41|501.21|503.41|501.21|502.14|499.94|0
1643126410000|2022-01-25 16:00:10|505.08|502.88|502.63|500.43|505.08|502.88|502.63|500.43|0
1643126420000|2022-01-25 16:00:20|502.82|500.62|502.84|500.64|502.84|500.64|501.75|499.55|0
1643126430000|2022-01-25 16:00:30|502.64|500.44|502.84|500.64|503.23|501.03|502.64|500.44|0
1643126440000|2022-01-25 16:00:40|503.81|501.61|504.98|502.78|504.98|502.78|503.81|501.61|0
1643126450000|2022-01-25 16:00:50|504.59|502.39|502.25|500.05|504.59|502.39|502.25|500.05|0
1643126460000|2022-01-25 16:01:00|503.62|501.42|503.23|501.03|503.62|501.42|502.84|500.64|0
1643126470000|2022-01-25 16:01:10|502.25|500.05|502.45|500.25|502.45|500.25|501.97|499.77|0
1643126480000|2022-01-25 16:01:20|504.11|501.91|504.79|502.59|505.38|503.18|504.11|501.91|0
1643126490000|2022-01-25 16:01:30|504.11|501.91|503.23|501.03|504.11|501.91|503.23|501.03|0
1643126500000|2022-01-25 16:01:40|503.62|501.42|503.62|501.42|504.01|501.81|503.62|501.42|0
1643126510000|2022-01-25 16:01:50|503.23|501.03|504.4|502.2|504.4|502.2|503.23|501.03|0
1643126520000|2022-01-25 16:02:00|503.33|501.13|502.06|499.86|503.33|501.13|502.06|499.86|0
1643126530000|2022-01-25 16:02:10|502.25|500.05|502.45|500.25|503.03|500.83|502.25|500.05|0
1643126540000|2022-01-25 16:02:20|502.64|500.44|502.25|500.05|503.03|500.83|502.25|500.05|0
1643126550000|2022-01-25 16:02:30|502.36|500.16|499.14|496.94|502.36|500.16|499.14|496.94|0
1643126560000|2022-01-25 16:02:40|500.5|498.3|502.45|500.25|502.45|500.25|500.5|498.3|0
1643126570000|2022-01-25 16:02:50|503.33|501.13|502.64|500.44|503.33|501.13|502.64|500.44|0
1643126580000|2022-01-25 16:03:00|504.01|501.81|504.98|502.78|504.98|502.78|503.42|501.22|0
1643126590000|2022-01-25 16:03:10|504.59|502.39|503.81|501.61|504.59|502.39|503.81|501.61|0
1643126600000|2022-01-25 16:03:20|502.25|500.05|501.28|499.08|502.25|500.05|501.28|499.08|0
1643126610000|2022-01-25 16:03:30|502.45|500.25|502.16|499.96|502.45|500.25|502.16|499.96|0
1643126620000|2022-01-25 16:03:40|502.64|500.44|502.25|500.05|502.64|500.44|502.06|499.86|0
1643126630000|2022-01-25 16:03:50|501.86|499.66|501.67|499.47|501.86|499.66|500.8|498.6|0
1643126640000|2022-01-25 16:04:00|501.48|499.28|500.31|498.11|501.48|499.28|500.31|498.11|0
1643126650000|2022-01-25 16:04:10|499.92|497.72|499.53|497.33|499.92|497.72|499.34|497.14|0
1643126660000|2022-01-25 16:04:20|499.44|497.24|499.34|497.14|499.44|497.24|498.75|496.55|0
1643126670000|2022-01-25 16:04:30|499.53|497.33|500.99|498.79|501.67|499.47|499.53|497.33|0
1643126680000|2022-01-25 16:04:40|501.28|499.08|501.28|499.08|501.28|499.08|500.89|498.69|0
1643126690000|2022-01-25 16:04:50|500.21|498.01|498.95|496.75|500.41|498.21|498.95|496.75|0
1643126700000|2022-01-25 16:05:00|499.14|496.94|499.72|497.52|500.31|498.11|499.14|496.94|0
1643126710000|2022-01-25 16:05:10|499.34|497.14|498.75|496.55|500.11|497.91|498.75|496.55|0
1643126720000|2022-01-25 16:05:20|498.37|496.17|497.78|495.58|498.37|496.17|497.78|495.58|0
1643126730000|2022-01-25 16:05:30|495.07|492.87|495.85|493.65|495.85|493.65|495.07|492.87|0
1643126740000|2022-01-25 16:05:40|495.37|493.17|496.81|494.61|496.81|494.61|495.37|493.17|0
1643126750000|2022-01-25 16:05:50|497.2|495|497.78|495.58|499.05|496.85|497.2|495|0
1643126760000|2022-01-25 16:06:00|497.4|495.2|497.98|495.78|497.98|495.78|497.4|495.2|0
1643126770000|2022-01-25 16:06:10|498.17|495.97|500.31|498.11|500.31|498.11|498.17|495.97|0
1643126780000|2022-01-25 16:06:20|502.06|499.86|502.84|500.64|502.84|500.64|502.06|499.86|0
1643126790000|2022-01-25 16:06:30|503.23|501.03|503.42|501.22|504.2|502|503.23|501.03|0
1643126800000|2022-01-25 16:06:40|503.03|500.83|503.03|500.83|503.03|500.83|502.84|500.64|0
1643126810000|2022-01-25 16:06:50|502.45|500.25|501.47|499.27|502.45|500.25|500.41|498.21|0
1643126820000|2022-01-25 16:07:00|501.28|499.08|503.23|501.03|503.23|501.03|501.28|499.08|0
1643126830000|2022-01-25 16:07:10|503.03|500.83|502.25|500.05|503.62|501.42|502.25|500.05|0
1643126840000|2022-01-25 16:07:20|503.23|501.03|504.59|502.39|504.98|502.78|503.23|501.03|0
1643126850000|2022-01-25 16:07:30|504.5|502.3|508.41|506.21|508.41|506.21|504.5|502.3|0
1643126860000|2022-01-25 16:07:40|507.92|505.72|507.52|505.32|508.41|506.21|507.52|505.32|0
1643126870000|2022-01-25 16:07:50|507.13|504.93|506.55|504.35|507.13|504.93|506.55|504.35|0
1643126880000|2022-01-25 16:08:00|506.35|504.15|506.15|503.95|506.35|504.15|505.47|503.27|0
1643126890000|2022-01-25 16:08:10|506.74|504.54|509.09|506.89|509.48|507.28|506.74|504.54|0
1643126900000|2022-01-25 16:08:20|509|506.8|509.87|507.67|510.07|507.87|508.89|506.69|0
1643126910000|2022-01-25 16:08:30|509.58|507.38|510.46|508.26|510.46|508.26|509.58|507.38|0
1643126920000|2022-01-25 16:08:40|510.27|508.07|510.46|508.26|511.05|508.85|510.07|507.87|0
1643126930000|2022-01-25 16:08:50|511.05|508.85|508.7|506.5|511.05|508.85|508.7|506.5|0
1643126940000|2022-01-25 16:09:00|509.19|506.99|508.31|506.11|509.19|506.99|508.31|506.11|0
1643126950000|2022-01-25 16:09:10|508.7|506.5|508.7|506.5|509.29|507.09|508.7|506.5|0
1643126960000|2022-01-25 16:09:20|508.5|506.3|507.91|505.71|508.6|506.4|507.91|505.71|0
1643126970000|2022-01-25 16:09:30|506.94|504.74|506.54|504.34|506.94|504.74|506.54|504.34|0
1643126980000|2022-01-25 16:09:40|506.94|504.74|507.91|505.71|507.91|505.71|506.94|504.74|0
1643126990000|2022-01-25 16:09:50|507.13|504.93|506.54|504.34|507.13|504.93|506.15|503.95|0
1643127000000|2022-01-25 16:10:00|506.35|504.15|503.23|501.03|506.35|504.15|503.23|501.03|0
1643127010000|2022-01-25 16:10:10|503.52|501.32|501.86|499.66|503.52|501.32|501.57|499.37|0
1643127020000|2022-01-25 16:10:20|502.64|500.44|502.45|500.25|503.62|501.42|502.45|500.25|0
1643127030000|2022-01-25 16:10:30|502.16|499.96|502.35|500.15|502.74|500.54|502.16|499.96|0
1643127040000|2022-01-25 16:10:40|502.25|500.05|504.2|502|504.3|502.1|502.25|500.05|0
1643127050000|2022-01-25 16:10:50|504.01|501.81|504.2|502|504.79|502.59|504.01|501.81|0
1643127060000|2022-01-25 16:11:00|504.4|502.2|502.84|500.64|504.4|502.2|502.84|500.64|0
1643127070000|2022-01-25 16:11:10|504.01|501.81|504.79|502.59|504.79|502.59|503.52|501.32|0
1643127080000|2022-01-25 16:11:20|505.76|503.56|507.13|504.93|507.13|504.93|505.76|503.56|0
1643127090000|2022-01-25 16:11:30|507.91|505.71|507.33|505.13|508.11|505.91|507.33|505.13|0
1643127100000|2022-01-25 16:11:40|506.15|503.95|505.96|503.76|506.15|503.95|505.96|503.76|0
1643127110000|2022-01-25 16:11:50|505.76|503.56|506.94|504.74|507.13|504.93|505.57|503.37|0
1643127120000|2022-01-25 16:12:00|506.74|504.54|507.52|505.32|507.52|505.32|506.74|504.54|0
1643127130000|2022-01-25 16:12:10|507.91|505.71|509.87|507.67|509.87|507.67|507.91|505.71|0
1643127140000|2022-01-25 16:12:20|510.27|508.07|511.25|509.05|511.44|509.24|510.17|507.97|0
1643127150000|2022-01-25 16:12:30|512.03|509.83|510.85|508.65|512.03|509.83|510.85|508.65|0
1643127160000|2022-01-25 16:12:40|509.87|507.67|509.68|507.48|509.87|507.67|509.58|507.38|0
1643127170000|2022-01-25 16:12:50|510.46|508.26|509.87|507.67|510.46|508.26|509.87|507.67|0
1643127180000|2022-01-25 16:13:00|509.09|506.89|508.5|506.3|509.09|506.89|508.5|506.3|0
1643127190000|2022-01-25 16:13:10|509.87|507.67|510.96|508.76|511.25|509.05|509.87|507.67|0
1643127200000|2022-01-25 16:13:20|510.85|508.65|510.46|508.26|510.85|508.65|510.37|508.17|0
1643127210000|2022-01-25 16:13:30|511.44|509.24|510.66|508.46|511.44|509.24|510.66|508.46|0
1643127220000|2022-01-25 16:13:40|510.85|508.65|511.05|508.85|511.64|509.44|510.85|508.65|0
1643127230000|2022-01-25 16:13:50|511.15|508.95|511.44|509.24|511.44|509.24|510.66|508.46|0
1643127240000|2022-01-25 16:14:00|511.25|509.05|509.87|507.67|511.25|509.05|509.58|507.38|0
1643127250000|2022-01-25 16:14:10|509.68|507.48|510.46|508.26|511.64|509.44|509.68|507.48|0
1643127260000|2022-01-25 16:14:20|510.96|508.76|510.46|508.26|510.96|508.76|510.46|508.26|0
1643127270000|2022-01-25 16:14:30|510.27|508.07|508.6|506.4|510.46|508.26|508.6|506.4|0
1643127280000|2022-01-25 16:14:40|508.8|506.6|510.17|507.97|510.17|507.97|508.8|506.6|0
1643127290000|2022-01-25 16:14:50|510.27|508.07|510.26|508.06|510.46|508.26|510.26|508.06|0
1643127300000|2022-01-25 16:15:00|510.07|507.87|509.09|506.89|511.15|508.95|509.09|506.89|0
1643127310000|2022-01-25 16:15:10|509.68|507.48|511.94|509.74|511.94|509.74|509.48|507.28|0
1643127320000|2022-01-25 16:15:20|511.05|508.85|511.05|508.85|511.84|509.64|511.05|508.85|0
1643127330000|2022-01-25 16:15:30|511.84|509.64|512.62|510.42|512.62|510.42|511.84|509.64|0
1643127340000|2022-01-25 16:15:40|512.33|510.13|512.03|509.83|512.33|510.13|511.84|509.64|0
1643127350000|2022-01-25 16:15:50|511.05|508.85|507.91|505.71|511.25|509.05|507.91|505.71|0
1643127360000|2022-01-25 16:16:00|506.93|504.73|504.2|502|506.93|504.73|504.2|502|0
1643127370000|2022-01-25 16:16:10|504.59|502.39|506.64|504.44|506.64|504.44|504.59|502.39|0
1643127380000|2022-01-25 16:16:20|507.43|505.23|508.11|505.91|508.3|506.1|507.43|505.23|0
1643127390000|2022-01-25 16:16:30|506.93|504.73|505.96|503.76|506.93|504.73|505.96|503.76|0
1643127400000|2022-01-25 16:16:40|506.15|503.95|506.54|504.34|506.54|504.34|506.15|503.95|0
1643127410000|2022-01-25 16:16:50|505.57|503.37|505.56|503.36|505.76|503.56|505.37|503.17|0
1643127420000|2022-01-25 16:17:00|506.35|504.15|507.91|505.71|507.91|505.71|506.35|504.15|0
1643127430000|2022-01-25 16:17:10|507.32|505.12|507.32|505.12|507.43|505.23|507.32|505.12|0
1643127440000|2022-01-25 16:17:20|507.13|504.93|507.32|505.12|507.52|505.32|506.93|504.73|0
1643127450000|2022-01-25 16:17:30|506.15|503.95|505.76|503.56|506.35|504.15|505.76|503.56|0
1643127460000|2022-01-25 16:17:40|506.15|503.95|504.39|502.19|506.15|503.95|504.39|502.19|0
1643127470000|2022-01-25 16:17:50|504.2|502|505.56|503.36|505.56|503.36|504.2|502|0
1643127480000|2022-01-25 16:18:00|505.76|503.56|503.61|501.41|505.76|503.56|503.61|501.41|0
1643127490000|2022-01-25 16:18:10|503.81|501.61|503.03|500.83|504|501.8|503.03|500.83|0
1643127500000|2022-01-25 16:18:20|503.81|501.61|500.89|498.69|503.81|501.61|500.89|498.69|0
1643127510000|2022-01-25 16:18:30|499.72|497.52|501.47|499.27|501.47|499.27|499.72|497.52|0
1643127520000|2022-01-25 16:18:40|501.96|499.76|502.83|500.63|502.83|500.63|501.96|499.76|0
1643127530000|2022-01-25 16:18:50|503.03|500.83|500.69|498.49|503.03|500.83|500.69|498.49|0
1643127540000|2022-01-25 16:19:00|500.3|498.1|501.27|499.07|501.47|499.27|500.3|498.1|0
1643127550000|2022-01-25 16:19:10|500.5|498.3|498.07|495.87|500.5|498.3|498.07|495.87|0
1643127560000|2022-01-25 16:19:20|497.2|495|497|494.8|497.2|495|496.62|494.42|0
1643127570000|2022-01-25 16:19:30|497.39|495.19|496.23|494.03|497.39|495.19|496.23|494.03|0
1643127580000|2022-01-25 16:19:40|496.91|494.71|496.03|493.83|496.91|494.71|496.03|493.83|0
1643127590000|2022-01-25 16:19:50|496.42|494.22|496.42|494.22|496.42|494.22|495.65|493.45|0
1643127600000|2022-01-25 16:20:00|496.62|494.42|497|494.8|497.58|495.38|496.62|494.42|0
1643127610000|2022-01-25 16:20:10|496.81|494.61|492.27|490.07|496.81|494.61|492.27|490.07|0
1643127620000|2022-01-25 16:20:20|492.85|490.65|492.56|490.36|492.85|490.65|491.21|489.01|0
1643127630000|2022-01-25 16:20:30|492.94|490.74|493.14|490.94|493.33|491.13|492.85|490.65|0
1643127640000|2022-01-25 16:20:40|492.94|490.74|493.91|491.71|493.91|491.71|492.36|490.16|0
1643127650000|2022-01-25 16:20:50|494.87|492.67|494.39|492.19|495.17|492.97|494.39|492.19|0
1643127660000|2022-01-25 16:21:00|496.42|494.22|496.42|494.22|496.42|494.22|495.75|493.55|0
1643127670000|2022-01-25 16:21:10|496.14|493.94|496.62|494.42|496.62|494.42|496.14|493.94|0
1643127680000|2022-01-25 16:21:20|497.1|494.9|496.81|494.61|497.1|494.9|496.81|494.61|0
1643127690000|2022-01-25 16:21:30|496.42|494.22|496.42|494.22|496.42|494.22|496.33|494.13|0
1643127700000|2022-01-25 16:21:40|494.87|492.67|495.45|493.25|495.45|493.25|494.87|492.67|0
1643127710000|2022-01-25 16:21:50|493.91|491.71|493.71|491.51|493.91|491.71|493.71|491.51|0
1643127720000|2022-01-25 16:22:00|494.1|491.9|495.45|493.25|495.45|493.25|493.91|491.71|0
1643127730000|2022-01-25 16:22:10|495.65|493.45|495.07|492.87|495.65|493.45|494.68|492.48|0
1643127740000|2022-01-25 16:22:20|494.68|492.48|496.03|493.83|496.03|493.83|494.49|492.29|0
1643127750000|2022-01-25 16:22:30|496.42|494.22|496.42|494.22|497|494.8|496.42|494.22|0
1643127760000|2022-01-25 16:22:40|496.61|494.41|495.55|493.35|496.61|494.41|495.45|493.25|0
1643127770000|2022-01-25 16:22:50|495.65|493.45|494.87|492.67|495.65|493.45|494.68|492.48|0
1643127780000|2022-01-25 16:23:00|494.78|492.58|494.29|492.09|495.26|493.06|494.29|492.09|0
1643127790000|2022-01-25 16:23:10|494.01|491.81|494.34|492.14|494.73|492.53|494.01|491.81|0
1643127800000|2022-01-25 16:23:20|494.15|491.95|495|492.8|495|492.8|493.37|491.17|0
1643127810000|2022-01-25 16:23:30|494.32|492.12|492.02|489.82|494.32|492.12|492.02|489.82|0
1643127820000|2022-01-25 16:23:40|491.24|489.04|490.47|488.27|491.24|489.04|490.47|488.27|0
1643127830000|2022-01-25 16:23:50|490.27|488.07|489.27|487.07|490.47|488.27|489.27|487.07|0
1643127840000|2022-01-25 16:24:00|490.24|488.04|491.4|489.2|491.4|489.2|490.24|488.04|0
1643127850000|2022-01-25 16:24:10|491.5|489.3|491.5|489.3|491.6|489.4|491.01|488.81|0
1643127860000|2022-01-25 16:24:20|493.34|491.14|492.28|490.08|493.45|491.25|492.28|490.08|0
1643127870000|2022-01-25 16:24:30|491.79|489.59|492.96|490.76|492.96|490.76|491.79|489.59|0
1643127880000|2022-01-25 16:24:40|493.15|490.95|492.86|490.66|493.15|490.95|492.76|490.56|0
1643127890000|2022-01-25 16:24:50|493.34|491.14|491.79|489.59|493.34|491.14|491.6|489.4|0
1643127900000|2022-01-25 16:25:00|491.5|489.3|490.24|488.04|491.5|489.3|490.24|488.04|0
1643127910000|2022-01-25 16:25:10|490.04|487.84|489.85|487.65|490.34|488.14|489.56|487.36|0
1643127920000|2022-01-25 16:25:20|490.04|487.84|489.66|487.46|490.04|487.84|489.66|487.46|0
1643127930000|2022-01-25 16:25:30|489.85|487.65|491.98|489.78|491.98|489.78|489.85|487.65|0
1643127940000|2022-01-25 16:25:40|492.18|489.98|492.18|489.98|492.28|490.08|492.18|489.98|0
1643127950000|2022-01-25 16:25:50|491.21|489.01|491.98|489.78|491.98|489.78|491.21|489.01|0
1643127960000|2022-01-25 16:26:00|490.82|488.62|491.5|489.3|491.5|489.3|490.82|488.62|0
1643127970000|2022-01-25 16:26:10|491.4|489.2|491.79|489.59|491.79|489.59|491.21|489.01|0
1643127980000|2022-01-25 16:26:20|490.73|488.53|491.4|489.2|491.4|489.2|490.53|488.33|0
1643127990000|2022-01-25 16:26:30|491.21|489.01|491.21|489.01|491.4|489.2|491.21|489.01|0
1643128000000|2022-01-25 16:26:40|490.53|488.33|489.85|487.65|490.82|488.62|489.85|487.65|0
1643128010000|2022-01-25 16:26:50|487.91|485.71|486.56|484.36|487.91|485.71|486.56|484.36|0
1643128020000|2022-01-25 16:27:00|487.53|485.33|488.88|486.68|488.88|486.68|487.33|485.13|0
1643128030000|2022-01-25 16:27:10|488.69|486.49|491.98|489.78|491.98|489.78|488.69|486.49|0
1643128040000|2022-01-25 16:27:20|492.76|490.56|493.34|491.14|493.54|491.34|492.76|490.56|0
1643128050000|2022-01-25 16:27:30|493.54|491.34|492.57|490.37|493.54|491.34|491.98|489.78|0
1643128060000|2022-01-25 16:27:40|493.83|491.63|494.71|492.51|494.71|492.51|493.73|491.53|0
1643128070000|2022-01-25 16:27:50|496.17|493.97|496.95|494.75|497.24|495.04|496.17|493.97|0
1643128080000|2022-01-25 16:28:00|496.85|494.65|496.26|494.06|496.85|494.65|496.26|494.06|0
1643128090000|2022-01-25 16:28:10|496.46|494.26|494.51|492.31|496.46|494.26|494.51|492.31|0
1643128100000|2022-01-25 16:28:20|495.68|493.48|496.65|494.45|496.65|494.45|495.68|493.48|0
1643128110000|2022-01-25 16:28:30|495.48|493.28|495.29|493.09|495.48|493.28|494.9|492.7|0
1643128120000|2022-01-25 16:28:40|494.9|492.7|494.7|492.5|494.9|492.7|494.42|492.22|0
1643128130000|2022-01-25 16:28:50|494.32|492.12|491.98|489.78|494.32|492.12|491.98|489.78|0
1643128140000|2022-01-25 16:29:00|492.76|490.56|493.73|491.53|494.7|492.5|492.76|490.56|0
1643128150000|2022-01-25 16:29:10|493.64|491.44|493.54|491.34|493.73|491.53|493.15|490.95|0
1643128160000|2022-01-25 16:29:20|493.15|490.95|492.18|489.98|493.15|490.95|492.18|489.98|0
1643128170000|2022-01-25 16:29:30|492.37|490.17|491.59|489.39|492.56|490.36|491.59|489.39|0
1643128180000|2022-01-25 16:29:40|492.67|490.47|491.59|489.39|492.67|490.47|491.59|489.39|0
1643128190000|2022-01-25 16:29:50|492.18|489.98|491.79|489.59|492.37|490.17|491.59|489.39|0
1643128200000|2022-01-25 16:30:00|493.05|490.85|492.95|490.75|493.05|490.85|491.79|489.59|0
1643128210000|2022-01-25 16:30:10|492.28|490.08|494.9|492.7|494.9|492.7|491.98|489.78|0
1643128220000|2022-01-25 16:30:20|495.48|493.28|495.68|493.48|496.85|494.65|495.48|493.28|0
1643128230000|2022-01-25 16:30:30|495.59|493.39|494.81|492.61|495.59|493.39|494.81|492.61|0
1643128240000|2022-01-25 16:30:40|494.12|491.92|494.12|491.92|494.12|491.92|493.93|491.73|0
1643128250000|2022-01-25 16:30:50|493.44|491.24|494.9|492.7|495.48|493.28|493.44|491.24|0
1643128260000|2022-01-25 16:31:00|494.7|492.5|495.48|493.28|495.48|493.28|494.7|492.5|0
1643128270000|2022-01-25 16:31:10|494.7|492.5|493.54|491.34|494.7|492.5|492.76|490.56|0
1643128280000|2022-01-25 16:31:20|494.12|491.92|495.87|493.67|495.87|493.67|494.12|491.92|0
1643128290000|2022-01-25 16:31:30|495.29|493.09|495.29|493.09|495.48|493.28|495.09|492.89|0
1643128300000|2022-01-25 16:31:40|496.65|494.45|499.78|497.58|499.78|497.58|496.65|494.45|0
1643128310000|2022-01-25 16:31:50|499.49|497.29|499.58|497.38|499.58|497.38|499.1|496.9|0
1643128320000|2022-01-25 16:32:00|500.47|498.27|499.69|497.49|500.47|498.27|499.69|497.49|0
1643128330000|2022-01-25 16:32:10|499.39|497.19|498.41|496.21|499.39|497.19|497.63|495.43|0
1643128340000|2022-01-25 16:32:20|498.32|496.12|497.63|495.43|498.32|496.12|497.63|495.43|0
1643128350000|2022-01-25 16:32:30|498.61|496.41|498.8|496.6|498.8|496.6|498.41|496.21|0
1643128360000|2022-01-25 16:32:40|498.41|496.21|498.41|496.21|498.41|496.21|497.04|494.84|0
1643128370000|2022-01-25 16:32:50|498.61|496.41|498.8|496.6|498.8|496.6|498.61|496.41|0
1643128380000|2022-01-25 16:33:00|498.61|496.41|498.02|495.82|498.61|496.41|497.82|495.62|0
1643128390000|2022-01-25 16:33:10|496.95|494.75|497.43|495.23|497.43|495.23|496.26|494.06|0
1643128400000|2022-01-25 16:33:20|498.21|496.01|499.39|497.19|499.39|497.19|498.21|496.01|0
1643128410000|2022-01-25 16:33:30|500.17|497.97|499.78|497.58|500.37|498.17|499.78|497.58|0
1643128420000|2022-01-25 16:33:40|500.08|497.88|499.19|496.99|500.08|497.88|499.19|496.99|0
1643128430000|2022-01-25 16:33:50|498.8|496.6|498.41|496.21|498.8|496.6|498.41|496.21|0
1643128440000|2022-01-25 16:34:00|499.29|497.09|499.19|496.99|499.29|497.09|499.1|496.9|0
1643128450000|2022-01-25 16:34:10|498.8|496.6|498.21|496.01|498.8|496.6|497.82|495.62|0
1643128460000|2022-01-25 16:34:20|498.02|495.82|498.8|496.6|498.8|496.6|498.02|495.82|0
1643128470000|2022-01-25 16:34:30|500.08|497.88|500.17|497.97|500.17|497.97|500.08|497.88|0
1643128480000|2022-01-25 16:34:40|500.37|498.17|500.17|497.97|500.37|498.17|500.17|497.97|0
1643128490000|2022-01-25 16:34:50|500.76|498.56|500.76|498.56|500.76|498.56|500.56|498.36|0
1643128500000|2022-01-25 16:35:00|501.15|498.95|502.33|500.13|502.33|500.13|500.95|498.75|0
1643128510000|2022-01-25 16:35:10|502.72|500.52|500.56|498.36|502.72|500.52|500.56|498.36|0
1643128520000|2022-01-25 16:35:20|499.97|497.77|500.37|498.17|500.37|498.17|499.68|497.48|0
1643128530000|2022-01-25 16:35:30|500.76|498.56|499.39|497.19|500.76|498.56|499.39|497.19|0
1643128540000|2022-01-25 16:35:40|499.88|497.68|499.58|497.38|499.88|497.68|499.39|497.19|0
1643128550000|2022-01-25 16:35:50|500.76|498.56|501.93|499.73|502.04|499.84|500.76|498.56|0
1643128560000|2022-01-25 16:36:00|503.02|500.82|508.03|505.83|508.03|505.83|503.02|500.82|0
1643128570000|2022-01-25 16:36:10|506.95|504.75|507.44|505.24|507.44|505.24|506.95|504.75|0
1643128580000|2022-01-25 16:36:20|508.03|505.83|508.13|505.93|508.23|506.03|507.64|505.44|0
1643128590000|2022-01-25 16:36:30|508.23|506.03|507.64|505.44|509.21|507.01|507.64|505.44|0
1643128600000|2022-01-25 16:36:40|507.83|505.63|506.95|504.75|508.03|505.83|506.95|504.75|0
1643128610000|2022-01-25 16:36:50|506.85|504.65|507.24|505.04|507.24|505.04|506.85|504.65|0
1643128620000|2022-01-25 16:37:00|507.04|504.84|508.73|506.53|509.21|507.01|507.04|504.84|0
1643128630000|2022-01-25 16:37:10|509.32|507.12|508.62|506.42|509.61|507.41|508.62|506.42|0
1643128640000|2022-01-25 16:37:20|509.02|506.82|508.43|506.23|509.02|506.82|508.43|506.23|0
1643128650000|2022-01-25 16:37:30|509.02|506.82|506.29|504.09|509.21|507.01|506.29|504.09|0
1643128660000|2022-01-25 16:37:40|507.34|505.14|508.32|506.12|508.32|506.12|507.34|505.14|0
1643128670000|2022-01-25 16:37:50|508.23|506.03|511.27|509.07|511.27|509.07|508.23|506.03|0
1643128680000|2022-01-25 16:38:00|510.98|508.78|511.86|509.66|511.86|509.66|510.98|508.78|0
1643128690000|2022-01-25 16:38:10|512.06|509.86|512.26|510.06|512.76|510.56|512.06|509.86|0
1643128700000|2022-01-25 16:38:20|512.56|510.36|512.85|510.65|513.05|510.85|512.56|510.36|0
1643128710000|2022-01-25 16:38:30|513.25|511.05|513.25|511.05|513.25|511.05|513.05|510.85|0
1643128720000|2022-01-25 16:38:40|513.45|511.25|513.65|511.45|514.14|511.94|513.45|511.25|0
1643128730000|2022-01-25 16:38:50|514.24|512.04|514.44|512.24|514.44|512.24|514.24|512.04|0
1643128740000|2022-01-25 16:39:00|513.84|511.64|515.23|513.03|515.23|513.03|513.84|511.64|0
1643128750000|2022-01-25 16:39:10|515.63|513.43|515.43|513.23|515.63|513.43|515.23|513.03|0
1643128760000|2022-01-25 16:39:20|515.63|513.43|515.43|513.23|515.83|513.63|515.43|513.23|0
1643128770000|2022-01-25 16:39:30|514.04|511.84|513.45|511.25|514.04|511.84|513.45|511.25|0
1643128780000|2022-01-25 16:39:40|513.65|511.45|513.15|510.95|513.65|511.45|513.15|510.95|0
1643128790000|2022-01-25 16:39:50|511.86|509.66|511.67|509.47|511.86|509.66|511.27|509.07|0
1643128800000|2022-01-25 16:40:00|512.46|510.26|512.46|510.26|512.66|510.46|512.46|510.26|0
1643128810000|2022-01-25 16:40:10|513.25|511.05|513.65|511.45|513.65|511.45|512.85|510.65|0
1643128820000|2022-01-25 16:40:20|514.44|512.24|514.64|512.44|515.03|512.83|514.44|512.24|0
1643128830000|2022-01-25 16:40:30|513.84|511.64|513.84|511.64|513.95|511.75|513.84|511.64|0
1643128840000|2022-01-25 16:40:40|513.64|511.44|512.65|510.45|513.84|511.64|512.65|510.45|0
1643128850000|2022-01-25 16:40:50|513.05|510.85|512.65|510.45|513.64|511.44|512.65|510.45|0
1643128860000|2022-01-25 16:41:00|512.85|510.65|512.26|510.06|512.85|510.65|512.06|509.86|0
1643128870000|2022-01-25 16:41:10|512.06|509.86|512.06|509.86|512.06|509.86|512.06|509.86|0
1643128880000|2022-01-25 16:41:20|512.26|510.06|513.84|511.64|513.84|511.64|512.26|510.06|0
1643128890000|2022-01-25 16:41:30|514.24|512.04|512.46|510.26|514.24|512.04|512.46|510.26|0
1643128900000|2022-01-25 16:41:40|512.65|510.45|512.06|509.86|512.65|510.45|511.37|509.17|0
1643128910000|2022-01-25 16:41:50|511.57|509.37|510.08|507.88|511.57|509.37|510.08|507.88|0
1643128920000|2022-01-25 16:42:00|509.1|506.9|510.48|508.28|510.48|508.28|509.1|506.9|0
1643128930000|2022-01-25 16:42:10|510.68|508.48|512.06|509.86|512.06|509.86|510.68|508.48|0
1643128940000|2022-01-25 16:42:20|512.46|510.26|511.67|509.47|512.65|510.45|511.67|509.47|0
1643128950000|2022-01-25 16:42:30|512.06|509.86|510.87|508.67|512.06|509.86|510.87|508.67|0
1643128960000|2022-01-25 16:42:40|510.08|507.88|510.48|508.28|510.68|508.48|510.08|507.88|0
1643128970000|2022-01-25 16:42:50|510.87|508.67|510.68|508.48|511.07|508.87|510.48|508.28|0
1643128980000|2022-01-25 16:43:00|511.27|509.07|511.57|509.37|512.26|510.06|510.87|508.67|0
1643128990000|2022-01-25 16:43:10|511.66|509.46|509.69|507.49|511.66|509.46|509.69|507.49|0
1643129000000|2022-01-25 16:43:20|509.1|506.9|510.48|508.28|510.48|508.28|509.1|506.9|0
1643129010000|2022-01-25 16:43:30|510.68|508.48|510.87|508.67|510.87|508.67|510.68|508.48|0
1643129020000|2022-01-25 16:43:40|510.68|508.48|510.08|507.88|510.68|508.48|509.69|507.49|0
1643129030000|2022-01-25 16:43:50|510.19|507.99|508.11|505.91|510.28|508.08|508.11|505.91|0
1643129040000|2022-01-25 16:44:00|508.7|506.5|511.07|508.87|511.07|508.87|508.7|506.5|0
1643129050000|2022-01-25 16:44:10|510.28|508.08|510.28|508.08|510.28|508.08|509.89|507.69|0
1643129060000|2022-01-25 16:44:20|509.99|507.79|509|506.8|509.99|507.79|509|506.8|0
1643129070000|2022-01-25 16:44:30|508.9|506.7|506.93|504.73|508.9|506.7|506.93|504.73|0
1643129080000|2022-01-25 16:44:40|507.72|505.52|508.61|506.41|508.61|506.41|507.72|505.52|0
1643129090000|2022-01-25 16:44:50|508.31|506.11|507.91|505.71|508.7|506.5|507.91|505.71|0
1643129100000|2022-01-25 16:45:00|508.31|506.11|509.1|506.9|509.29|507.09|508.31|506.11|0
1643129110000|2022-01-25 16:45:10|508.11|505.91|507.32|505.12|508.11|505.91|506.73|504.53|0
1643129120000|2022-01-25 16:45:20|507.13|504.93|505.35|503.15|507.13|504.93|505.35|503.15|0
1643129130000|2022-01-25 16:45:30|504.77|502.57|504.37|502.17|504.77|502.57|504.37|502.17|0
1643129140000|2022-01-25 16:45:40|505.46|503.26|506.93|504.73|506.93|504.73|505.46|503.26|0
1643129150000|2022-01-25 16:45:50|506.83|504.63|505.46|503.26|506.83|504.63|505.46|503.26|0
1643129160000|2022-01-25 16:46:00|505.75|503.55|504.67|502.47|505.94|503.74|504.67|502.47|0
1643129170000|2022-01-25 16:46:10|504.08|501.88|503.19|500.99|504.08|501.88|503|500.8|0
1643129180000|2022-01-25 16:46:20|503.39|501.19|504.37|502.17|504.37|502.17|503.39|501.19|0
1643129190000|2022-01-25 16:46:30|504.18|501.98|505.16|502.96|505.75|503.55|504.18|501.98|0
1643129200000|2022-01-25 16:46:40|505.75|503.55|505.75|503.55|505.85|503.65|505.75|503.55|0
1643129210000|2022-01-25 16:46:50|505.35|503.15|503.59|501.39|505.35|503.15|503.49|501.29|0
1643129220000|2022-01-25 16:47:00|503.3|501.1|504.18|501.98|504.18|501.98|503.19|500.99|0
1643129230000|2022-01-25 16:47:10|504.87|502.67|504.37|502.17|504.87|502.67|503.78|501.58|0
1643129240000|2022-01-25 16:47:20|504.57|502.37|503.39|501.19|504.57|502.37|503.39|501.19|0
1643129250000|2022-01-25 16:47:30|503.98|501.78|503.39|501.19|504.96|502.76|503.39|501.19|0
1643129260000|2022-01-25 16:47:40|502.32|500.12|503.78|501.58|503.78|501.58|502.32|500.12|0
1643129270000|2022-01-25 16:47:50|503.39|501.19|503.59|501.39|503.98|501.78|503.39|501.19|0
1643129280000|2022-01-25 16:48:00|503.78|501.58|503.69|501.49|504.37|502.17|503.1|500.9|0
1643129290000|2022-01-25 16:48:10|503.59|501.39|504.57|502.37|504.96|502.76|503.59|501.39|0
1643129300000|2022-01-25 16:48:20|505.16|502.96|504.37|502.17|505.16|502.96|504.37|502.17|0
1643129310000|2022-01-25 16:48:30|504.57|502.37|504.76|502.56|504.96|502.76|504.57|502.37|0
1643129320000|2022-01-25 16:48:40|504.57|502.37|503.19|500.99|504.57|502.37|503|500.8|0
1643129330000|2022-01-25 16:48:50|502.02|499.82|502.41|500.21|502.41|500.21|502.02|499.82|0
1643129340000|2022-01-25 16:49:00|503.59|501.39|503|500.8|503.59|501.39|503|500.8|0
1643129350000|2022-01-25 16:49:10|503.19|500.99|503.19|500.99|503.39|501.19|503.19|500.99|0
1643129360000|2022-01-25 16:49:20|503.3|501.1|503.39|501.19|503.88|501.68|503.3|501.1|0
1643129370000|2022-01-25 16:49:30|504.96|502.76|504.76|502.56|504.96|502.76|504.47|502.27|0
1643129380000|2022-01-25 16:49:40|504.96|502.76|503.49|501.29|504.96|502.76|503.19|500.99|0
1643129390000|2022-01-25 16:49:50|503.19|500.99|502.6|500.4|503.19|500.99|502.41|500.21|0
1643129400000|2022-01-25 16:50:00|503.59|501.39|504.37|502.17|504.37|502.17|503.59|501.39|0
1643129410000|2022-01-25 16:50:10|504.47|502.27|503.78|501.58|504.76|502.56|503.78|501.58|0
1643129420000|2022-01-25 16:50:20|503|500.8|502.8|500.6|503.19|500.99|502.8|500.6|0
1643129430000|2022-01-25 16:50:30|501.43|499.23|499.86|497.66|501.43|499.23|499.28|497.08|0
1643129440000|2022-01-25 16:50:40|500.06|497.86|501.82|499.62|501.82|499.62|500.06|497.86|0
1643129450000|2022-01-25 16:50:50|501.62|499.42|501.62|499.42|502.02|499.82|501.62|499.42|0
1643129460000|2022-01-25 16:51:00|501.43|499.23|500.65|498.45|501.43|499.23|500.25|498.05|0
1643129470000|2022-01-25 16:51:10|500.94|498.74|499.77|497.57|501.43|499.23|499.77|497.57|0
1643129480000|2022-01-25 16:51:20|500.16|497.96|500.84|498.64|501.53|499.33|500.16|497.96|0
1643129490000|2022-01-25 16:51:30|501.04|498.84|499.08|496.88|501.04|498.84|499.08|496.88|0
1643129500000|2022-01-25 16:51:40|500.45|498.25|499.96|497.76|500.65|498.45|499.96|497.76|0
1643129510000|2022-01-25 16:51:50|500.05|497.85|500.25|498.05|500.25|498.05|499.85|497.65|0
1643129520000|2022-01-25 16:52:00|500.05|497.85|499.27|497.07|500.05|497.85|498.87|496.67|0
1643129530000|2022-01-25 16:52:10|498.87|496.67|498.09|495.89|498.87|496.67|498.09|495.89|0
1643129540000|2022-01-25 16:52:20|495.53|493.33|497.49|495.29|497.49|495.29|495.53|493.33|0
1643129550000|2022-01-25 16:52:30|498.08|495.88|500.13|497.93|500.13|497.93|498.08|495.88|0
1643129560000|2022-01-25 16:52:40|499.25|497.05|499.03|496.83|499.54|497.34|499.03|496.83|0
1643129570000|2022-01-25 16:52:50|498.05|495.85|498.44|496.24|498.44|496.24|498.05|495.85|0
1643129580000|2022-01-25 16:53:00|497.85|495.65|497.46|495.26|497.85|495.65|497.26|495.06|0
1643129590000|2022-01-25 16:53:10|497.56|495.36|497.94|495.74|497.94|495.74|497.07|494.87|0
1643129600000|2022-01-25 16:53:20|498.14|495.94|496.97|494.77|498.14|495.94|496.97|494.77|0
1643129610000|2022-01-25 16:53:30|497.16|494.96|499.54|497.34|499.54|497.34|497.16|494.96|0
1643129620000|2022-01-25 16:53:40|499.74|497.54|499.99|497.79|499.99|497.79|499.25|497.05|0
1643129630000|2022-01-25 16:53:50|500.38|498.18|500.87|498.67|500.87|498.67|500.19|497.99|0
1643129640000|2022-01-25 16:54:00|500.19|497.99|498.83|496.63|500.19|497.99|498.83|496.63|0
1643129650000|2022-01-25 16:54:10|498.24|496.04|497.86|495.66|498.24|496.04|497.86|495.66|0
1643129660000|2022-01-25 16:54:20|498.24|496.04|499.02|496.82|499.02|496.82|497.86|495.66|0
1643129670000|2022-01-25 16:54:30|498.34|496.14|498.83|496.63|498.83|496.63|498.34|496.14|0
1643129680000|2022-01-25 16:54:40|498.05|495.85|498.63|496.43|498.83|496.63|498.05|495.85|0
1643129690000|2022-01-25 16:54:50|498.54|496.34|498.44|496.24|498.83|496.63|498.24|496.04|0
1643129700000|2022-01-25 16:55:00|498.83|496.63|499.6|497.4|499.6|497.4|498.83|496.63|0
1643129710000|2022-01-25 16:55:10|499.99|497.79|499.12|496.92|499.99|497.79|498.93|496.73|0
1643129720000|2022-01-25 16:55:20|499.02|496.82|499.8|497.6|499.8|497.6|498.63|496.43|0
1643129730000|2022-01-25 16:55:30|499.99|497.79|500.77|498.57|500.77|498.57|499.99|497.79|0
1643129740000|2022-01-25 16:55:40|502.13|499.93|500.77|498.57|502.13|499.93|500.77|498.57|0
1643129750000|2022-01-25 16:55:50|500.87|498.67|501.74|499.54|501.74|499.54|500.87|498.67|0
1643129760000|2022-01-25 16:56:00|501.94|499.74|502.13|499.93|502.91|500.71|501.74|499.54|0
1643129770000|2022-01-25 16:56:10|500.38|498.18|499.8|497.6|500.38|498.18|499.8|497.6|0
1643129780000|2022-01-25 16:56:20|499.9|497.7|500.09|497.89|500.09|497.89|499.9|497.7|0
1643129790000|2022-01-25 16:56:30|499.8|497.6|500.18|497.98|500.18|497.98|498.83|496.63|0
1643129800000|2022-01-25 16:56:40|500.38|498.18|501.55|499.35|501.55|499.35|500.38|498.18|0
1643129810000|2022-01-25 16:56:50|501.93|499.73|503.88|501.68|503.88|501.68|501.93|499.73|0
1643129820000|2022-01-25 16:57:00|503.49|501.29|502.91|500.71|503.69|501.49|501.93|499.73|0
1643129830000|2022-01-25 16:57:10|503.1|500.9|506.33|504.13|506.33|504.13|503.1|500.9|0
1643129840000|2022-01-25 16:57:20|507.99|505.79|508.18|505.98|508.18|505.98|506.91|504.71|0
1643129850000|2022-01-25 16:57:30|509.46|507.26|512.21|510.01|512.21|510.01|509.46|507.26|0
1643129860000|2022-01-25 16:57:40|512.1|509.9|513.28|511.08|513.28|511.08|512.1|509.9|0
1643129870000|2022-01-25 16:57:50|513.09|510.89|512.69|510.49|513.09|510.89|512.3|510.1|0
1643129880000|2022-01-25 16:58:00|512.89|510.69|514.07|511.87|514.07|511.87|512.69|510.49|0
1643129890000|2022-01-25 16:58:10|513.68|511.48|513.48|511.28|514.07|511.87|513.48|511.28|0
1643129900000|2022-01-25 16:58:20|513.68|511.48|511.91|509.71|513.68|511.48|511.91|509.71|0
1643129910000|2022-01-25 16:58:30|512.3|510.1|512.69|510.49|512.99|510.79|512.3|510.1|0
1643129920000|2022-01-25 16:58:40|514.27|512.07|512.5|510.3|514.27|512.07|512.5|510.3|0
1643129930000|2022-01-25 16:58:50|512.69|510.49|512.21|510.01|512.69|510.49|512.21|510.01|0
1643129940000|2022-01-25 16:59:00|513.87|511.67|513.87|511.67|514.07|511.87|513.68|511.48|0
1643129950000|2022-01-25 16:59:10|513.48|511.28|514.27|512.07|514.27|512.07|513.09|510.89|0
1643129960000|2022-01-25 16:59:20|513.98|511.78|513.48|511.28|514.07|511.87|513.48|511.28|0
1643129970000|2022-01-25 16:59:30|513.28|511.08|512.6|510.4|513.28|511.08|512.3|510.1|0
1643129980000|2022-01-25 16:59:40|512.1|509.9|512.5|510.3|512.5|510.3|512.1|509.9|0
1643129990000|2022-01-25 16:59:50|512.69|510.49|513.68|511.48|513.87|511.67|512.69|510.49|0
1643130000000|2022-01-25 17:00:00|513.48|511.28|514.86|512.66|515.25|513.05|513.48|511.28|0
1643130010000|2022-01-25 17:00:10|515.45|513.25|514.66|512.46|515.65|513.45|514.66|512.46|0
1643130020000|2022-01-25 17:00:20|513.48|511.28|512.89|510.69|513.48|511.28|512.89|510.69|0
1643130030000|2022-01-25 17:00:30|512.69|510.49|514.17|511.97|514.17|511.97|512.69|510.49|0
1643130040000|2022-01-25 17:00:40|512.5|510.3|513.09|510.89|513.48|511.28|512.5|510.3|0
1643130050000|2022-01-25 17:00:50|513.28|511.08|512.89|510.69|513.48|511.28|511.12|508.92|0
1643130060000|2022-01-25 17:01:00|513.87|511.67|514.07|511.87|514.07|511.87|513.87|511.67|0
1643130070000|2022-01-25 17:01:10|513.68|511.48|511.91|509.71|513.68|511.48|511.91|509.71|0
1643130080000|2022-01-25 17:01:20|512.1|509.9|511.71|509.51|512.3|510.1|511.71|509.51|0
1643130090000|2022-01-25 17:01:30|513.87|511.67|512.89|510.69|513.87|511.67|512.69|510.49|0
1643130100000|2022-01-25 17:01:40|513.28|511.08|511.71|509.51|513.28|511.08|511.12|508.92|0
1643130110000|2022-01-25 17:01:50|512.21|510.01|512.8|510.6|512.8|510.6|512.21|510.01|0
1643130120000|2022-01-25 17:02:00|512.3|510.1|513.48|511.28|513.48|511.28|512.3|510.1|0
1643130130000|2022-01-25 17:02:10|514.66|512.46|513.48|511.28|514.66|512.46|513.48|511.28|0
1643130140000|2022-01-25 17:02:20|513.68|511.48|514.27|512.07|514.27|512.07|513.09|510.89|0
1643130150000|2022-01-25 17:02:30|513.58|511.38|514.17|511.97|514.17|511.97|513.09|510.89|0
1643130160000|2022-01-25 17:02:40|515.25|513.05|514.46|512.26|515.25|513.05|514.46|512.26|0
1643130170000|2022-01-25 17:02:50|514.07|511.87|514.07|511.87|514.07|511.87|513.68|511.48|0
1643130180000|2022-01-25 17:03:00|513.87|511.67|513.39|511.19|513.87|511.67|513.39|511.19|0
1643130190000|2022-01-25 17:03:10|513.48|511.28|513.09|510.89|513.48|511.28|513.09|510.89|0
1643130200000|2022-01-25 17:03:20|513.19|510.99|513.09|510.89|513.28|511.08|512.89|510.69|0
1643130210000|2022-01-25 17:03:30|512.89|510.69|512.89|510.69|512.99|510.79|512.89|510.69|0
1643130220000|2022-01-25 17:03:40|513.58|511.38|509.35|507.15|513.58|511.38|509.35|507.15|0
1643130230000|2022-01-25 17:03:50|509.94|507.74|511.51|509.31|511.51|509.31|509.94|507.74|0
1643130240000|2022-01-25 17:04:00|511.12|508.92|512.01|509.81|512.1|509.9|511.12|508.92|0
1643130250000|2022-01-25 17:04:10|512.1|509.9|510.73|508.53|512.1|509.9|510.34|508.14|0
1643130260000|2022-01-25 17:04:20|511.32|509.12|510.53|508.33|511.32|509.12|510.53|508.33|0
1643130270000|2022-01-25 17:04:30|510.63|508.43|510.73|508.53|510.73|508.53|510.63|508.43|0
1643130280000|2022-01-25 17:04:40|508.57|506.37|506.42|504.22|508.57|506.37|506.42|504.22|0
1643130290000|2022-01-25 17:04:50|506.52|504.32|506.42|504.22|506.52|504.32|506.03|503.83|0
1643130300000|2022-01-25 17:05:00|504.66|502.46|502.13|499.93|504.66|502.46|502.13|499.93|0
1643130310000|2022-01-25 17:05:10|502.03|499.83|501.06|498.86|502.03|499.83|499.6|497.4|0
1643130320000|2022-01-25 17:05:20|501.15|498.95|500.76|498.56|501.15|498.95|499.6|497.4|0
1643130330000|2022-01-25 17:05:30|500.18|497.98|501.93|499.73|501.93|499.73|499.99|497.79|0
1643130340000|2022-01-25 17:05:40|502.13|499.93|502.23|500.03|502.32|500.12|501.64|499.44|0
1643130350000|2022-01-25 17:05:50|502.13|499.93|502.71|500.51|502.71|500.51|502.13|499.93|0
1643130360000|2022-01-25 17:06:00|502.52|500.32|501.35|499.15|502.52|500.32|501.35|499.15|0
1643130370000|2022-01-25 17:06:10|500.96|498.76|500.38|498.18|501.35|499.15|500.38|498.18|0
1643130380000|2022-01-25 17:06:20|500.76|498.56|501.74|499.54|502.13|499.93|500.76|498.56|0
1643130390000|2022-01-25 17:06:30|501.54|499.34|500.67|498.47|501.54|499.34|500.67|498.47|0
1643130400000|2022-01-25 17:06:40|499.99|497.79|499.89|497.69|499.99|497.79|499.02|496.82|0
1643130410000|2022-01-25 17:06:50|499.99|497.79|499.99|497.79|499.99|497.79|499.79|497.59|0
1643130420000|2022-01-25 17:07:00|499.6|497.4|497.27|495.07|499.6|497.4|496.79|494.59|0
1643130430000|2022-01-25 17:07:10|496.5|494.3|496.69|494.49|496.69|494.49|496.3|494.1|0
1643130440000|2022-01-25 17:07:20|497.27|495.07|497.08|494.88|497.46|495.26|497.08|494.88|0
1643130450000|2022-01-25 17:07:30|497.46|495.26|498.63|496.43|498.63|496.43|497.46|495.26|0
1643130460000|2022-01-25 17:07:40|498.82|496.62|497.46|495.26|498.82|496.62|497.46|495.26|0
1643130470000|2022-01-25 17:07:50|497.08|494.88|496.3|494.1|497.08|494.88|495.24|493.04|0
1643130480000|2022-01-25 17:08:00|496.79|494.59|497.27|495.07|497.46|495.26|496.79|494.59|0
1643130490000|2022-01-25 17:08:10|496.88|494.68|496.4|494.2|497.66|495.46|496.4|494.2|0
1643130500000|2022-01-25 17:08:20|496.69|494.49|496.69|494.49|496.69|494.49|496.3|494.1|0
1643130510000|2022-01-25 17:08:30|496.49|494.29|496.69|494.49|496.69|494.49|496.3|494.1|0
1643130520000|2022-01-25 17:08:40|496.11|493.91|496.3|494.1|496.3|494.1|495.91|493.71|0
1643130530000|2022-01-25 17:08:50|496.69|494.49|497.08|494.88|497.27|495.07|496.69|494.49|0
1643130540000|2022-01-25 17:09:00|497.18|494.98|496.4|494.2|497.18|494.98|496.11|493.91|0
1643130550000|2022-01-25 17:09:10|496.11|493.91|496.3|494.1|496.49|494.29|495.91|493.71|0
1643130560000|2022-01-25 17:09:20|496.69|494.49|496.79|494.59|496.79|494.59|496.3|494.1|0
1643130570000|2022-01-25 17:09:30|497.27|495.07|498.34|496.14|498.34|496.14|497.27|495.07|0
1643130580000|2022-01-25 17:09:40|498.53|496.33|499.01|496.81|499.01|496.81|498.43|496.23|0
1643130590000|2022-01-25 17:09:50|500.18|497.98|499.4|497.2|500.18|497.98|499.4|497.2|0
1643130600000|2022-01-25 17:10:00|499.01|496.81|501.74|499.54|501.74|499.54|499.01|496.81|0
1643130610000|2022-01-25 17:10:10|500.76|498.56|502.12|499.92|502.12|499.92|500.67|498.47|0
1643130620000|2022-01-25 17:10:20|502.42|500.22|500.96|498.76|502.42|500.22|500.96|498.76|0
1643130630000|2022-01-25 17:10:30|500.57|498.37|500.96|498.76|500.96|498.76|500.57|498.37|0
1643130640000|2022-01-25 17:10:40|500.67|498.47|502.12|499.92|502.51|500.31|500.57|498.37|0
1643130650000|2022-01-25 17:10:50|500.96|498.76|500.96|498.76|500.96|498.76|500.57|498.37|0
1643130660000|2022-01-25 17:11:00|502.12|499.92|503.29|501.09|503.29|501.09|501.64|499.44|0
1643130670000|2022-01-25 17:11:10|501.54|499.34|502.32|500.12|502.51|500.31|501.54|499.34|0
1643130680000|2022-01-25 17:11:20|501.73|499.53|501.54|499.34|501.73|499.53|501.54|499.34|0
1643130690000|2022-01-25 17:11:30|501.35|499.15|502.71|500.51|502.71|500.51|501.35|499.15|0
1643130700000|2022-01-25 17:11:40|503.68|501.48|501.54|499.34|503.68|501.48|501.35|499.15|0
1643130710000|2022-01-25 17:11:50|502.03|499.83|501.35|499.15|502.12|499.92|501.35|499.15|0
1643130720000|2022-01-25 17:12:00|501.15|498.95|501.35|499.15|502.71|500.51|501.15|498.95|0
1643130730000|2022-01-25 17:12:10|501.73|499.53|501.35|499.15|501.73|499.53|501.15|498.95|0
1643130740000|2022-01-25 17:12:20|501.15|498.95|499.4|497.2|501.15|498.95|499.4|497.2|0
1643130750000|2022-01-25 17:12:30|501.64|499.44|503.29|501.09|503.29|501.09|501.64|499.44|0
1643130760000|2022-01-25 17:12:40|502.51|500.31|502.03|499.83|502.51|500.31|501.93|499.73|0
1643130770000|2022-01-25 17:12:50|501.73|499.53|501.35|499.15|502.12|499.92|501.35|499.15|0
1643130780000|2022-01-25 17:13:00|501.06|498.86|500.57|498.37|501.93|499.73|500.57|498.37|0
1643130790000|2022-01-25 17:13:10|500.96|498.76|501.73|499.53|502.51|500.31|500.96|498.76|0
1643130800000|2022-01-25 17:13:20|501.34|499.14|500.18|497.98|501.34|499.14|499.98|497.78|0
1643130810000|2022-01-25 17:13:30|500.37|498.17|499.4|497.2|500.37|498.17|499.4|497.2|0
1643130820000|2022-01-25 17:13:40|499.98|497.78|500.37|498.17|500.37|498.17|499.98|497.78|0
1643130830000|2022-01-25 17:13:50|500.18|497.98|499.98|497.78|500.18|497.98|499.7|497.5|0
1643130840000|2022-01-25 17:14:00|500.57|498.37|500.76|498.56|500.76|498.56|500.37|498.17|0
1643130850000|2022-01-25 17:14:10|500.37|498.17|500.57|498.37|500.96|498.76|500.37|498.17|0
1643130860000|2022-01-25 17:14:20|499.21|497.01|498.34|496.14|499.21|497.01|498.34|496.14|0
1643130870000|2022-01-25 17:14:30|498.82|496.62|498.24|496.04|499.4|497.2|498.24|496.04|0
1643130880000|2022-01-25 17:14:40|497.46|495.26|497.46|495.26|497.66|495.46|497.37|495.17|0
1643130890000|2022-01-25 17:14:50|497.65|495.45|498.04|495.84|498.14|495.94|497.65|495.45|0
1643130900000|2022-01-25 17:15:00|498.24|496.04|495.33|493.13|498.24|496.04|495.33|493.13|0
1643130910000|2022-01-25 17:15:10|494.94|492.74|493.5|491.3|494.94|492.74|493.5|491.3|0
1643130920000|2022-01-25 17:15:20|493.21|491.01|495.63|493.43|495.63|493.43|493.01|490.81|0
1643130930000|2022-01-25 17:15:30|495.72|493.52|495.52|493.32|495.72|493.52|495.33|493.13|0
1643130940000|2022-01-25 17:15:40|495.91|493.71|499.01|496.81|499.01|496.81|495.91|493.71|0
1643130950000|2022-01-25 17:15:50|499.98|497.78|499.4|497.2|499.98|497.78|499.4|497.2|0
1643130960000|2022-01-25 17:16:00|499.01|496.81|503.29|501.09|503.29|501.09|499.01|496.81|0
1643130970000|2022-01-25 17:16:10|503.1|500.9|506.22|504.02|506.22|504.02|503.1|500.9|0
1643130980000|2022-01-25 17:16:20|506.81|504.61|506.71|504.51|506.81|504.61|506.41|504.21|0
1643130990000|2022-01-25 17:16:30|506.41|504.21|507.2|505|507.59|505.39|506.41|504.21|0
1643131000000|2022-01-25 17:16:40|506.61|504.41|508.57|506.37|508.57|506.37|506.61|504.41|0
1643131010000|2022-01-25 17:16:50|507.98|505.78|508.76|506.56|509.15|506.95|507.98|505.78|0
1643131020000|2022-01-25 17:17:00|509.15|506.95|507.78|505.58|509.15|506.95|507.1|504.9|0
1643131030000|2022-01-25 17:17:10|507.59|505.39|506.02|503.82|507.59|505.39|506.02|503.82|0
1643131040000|2022-01-25 17:17:20|507.1|504.9|506.61|504.41|507.2|505|505.63|503.43|0
1643131050000|2022-01-25 17:17:30|506.52|504.32|505.44|503.24|506.52|504.32|505.05|502.85|0
1643131060000|2022-01-25 17:17:40|505.54|503.34|505.05|502.85|505.54|503.34|504.85|502.65|0
1643131070000|2022-01-25 17:17:50|505.63|503.43|503.78|501.58|505.83|503.63|503.78|501.58|0
1643131080000|2022-01-25 17:18:00|503.68|501.48|504.37|502.17|504.85|502.65|503.68|501.48|0
1643131090000|2022-01-25 17:18:10|504.85|502.65|505.63|503.43|506.22|504.02|504.85|502.65|0
1643131100000|2022-01-25 17:18:20|507.2|505|506.41|504.21|507.59|505.39|506.41|504.21|0
1643131110000|2022-01-25 17:18:30|506.61|504.41|505.34|503.14|506.61|504.41|505.34|503.14|0
1643131120000|2022-01-25 17:18:40|505.83|503.63|505.44|503.24|506.12|503.92|505.24|503.04|0
1643131130000|2022-01-25 17:18:50|504.27|502.07|503.87|501.67|504.27|502.07|503.29|501.09|0
1643131140000|2022-01-25 17:19:00|504.07|501.87|504.66|502.46|504.66|502.46|504.07|501.87|0
1643131150000|2022-01-25 17:19:10|504.26|502.06|506.61|504.41|506.61|504.41|504.26|502.06|0
1643131160000|2022-01-25 17:19:20|505.83|503.63|504.85|502.65|505.93|503.73|504.85|502.65|0
1643131170000|2022-01-25 17:19:30|504.46|502.26|502.9|500.7|504.46|502.26|502.71|500.51|0
1643131180000|2022-01-25 17:19:40|502.12|499.92|501.34|499.14|502.12|499.92|500.95|498.75|0
1643131190000|2022-01-25 17:19:50|500.95|498.75|500.95|498.75|500.95|498.75|500.56|498.36|0
1643131200000|2022-01-25 17:20:00|501.15|498.95|500.56|498.36|502.32|500.12|500.56|498.36|0
1643131210000|2022-01-25 17:20:10|500.37|498.17|499.79|497.59|500.37|498.17|499.59|497.39|0
1643131220000|2022-01-25 17:20:20|499.2|497|499.11|496.91|499.2|497|498.82|496.62|0
1643131230000|2022-01-25 17:20:30|498.82|496.62|499.2|497|499.2|497|498.82|496.62|0
1643131240000|2022-01-25 17:20:40|498.62|496.42|496.88|494.68|498.62|496.42|496.88|494.68|0
1643131250000|2022-01-25 17:20:50|496.1|493.9|497.27|495.07|497.27|495.07|496.1|493.9|0
1643131260000|2022-01-25 17:21:00|497.17|494.97|497.46|495.26|498.04|495.84|496.1|493.9|0
1643131270000|2022-01-25 17:21:10|497.65|495.45|496.88|494.68|497.65|495.45|496.88|494.68|0
1643131280000|2022-01-25 17:21:20|497.17|494.97|497.07|494.87|497.17|494.97|495.91|493.71|0
1643131290000|2022-01-25 17:21:30|496.98|494.78|496.68|494.48|497.26|495.06|496.68|494.48|0
1643131300000|2022-01-25 17:21:40|497.07|494.87|495.52|493.32|497.07|494.87|495.52|493.32|0
1643131310000|2022-01-25 17:21:50|494.66|492.46|495.14|492.94|495.33|493.13|494.66|492.46|0
1643131320000|2022-01-25 17:22:00|495.91|493.71|496.1|493.9|496.3|494.1|495.91|493.71|0
1643131330000|2022-01-25 17:22:10|496.3|494.1|495.14|492.94|496.3|494.1|495.14|492.94|0
1643131340000|2022-01-25 17:22:20|494.56|492.36|494.75|492.55|494.75|492.55|494.36|492.16|0
1643131350000|2022-01-25 17:22:30|495.33|493.13|494.94|492.74|495.33|493.13|494.56|492.36|0
1643131360000|2022-01-25 17:22:40|495.24|493.04|494.94|492.74|495.33|493.13|494.94|492.74|0
1643131370000|2022-01-25 17:22:50|494.75|492.55|494.56|492.36|494.75|492.55|494.36|492.16|0
1643131380000|2022-01-25 17:23:00|495.33|493.13|495.33|493.13|495.33|493.13|494.94|492.74|0
1643131390000|2022-01-25 17:23:10|495.91|493.71|495.33|493.13|495.91|493.71|495.33|493.13|0
1643131400000|2022-01-25 17:23:20|494.56|492.36|491.85|489.65|494.56|492.36|491.85|489.65|0
1643131410000|2022-01-25 17:23:30|492.24|490.04|493.01|490.81|493.01|490.81|491.85|489.65|0
1643131420000|2022-01-25 17:23:40|493.4|491.2|493.78|491.58|493.78|491.58|493.01|490.81|0
1643131430000|2022-01-25 17:23:50|494.17|491.97|493.2|491|494.17|491.97|493.2|491|0
1643131440000|2022-01-25 17:24:00|491.95|489.75|492.82|490.62|492.82|490.62|490.99|488.79|0
1643131450000|2022-01-25 17:24:10|492.43|490.23|492.53|490.33|492.82|490.62|492.43|490.23|0
1643131460000|2022-01-25 17:24:20|491.66|489.46|492.43|490.23|492.43|490.23|491.66|489.46|0
1643131470000|2022-01-25 17:24:30|492.82|490.62|492.62|490.42|492.82|490.62|492.43|490.23|0
1643131480000|2022-01-25 17:24:40|492.43|490.23|492.43|490.23|492.43|490.23|492.24|490.04|0
1643131490000|2022-01-25 17:24:50|493.01|490.81|494.55|492.35|494.55|492.35|493.01|490.81|0
1643131500000|2022-01-25 17:25:00|494.46|492.26|492.24|490.04|494.46|492.26|492.24|490.04|0
1643131510000|2022-01-25 17:25:10|492.43|490.23|492.05|489.85|493.01|490.81|492.05|489.85|0
1643131520000|2022-01-25 17:25:20|490.89|488.69|492.24|490.04|492.24|490.04|490.89|488.69|0
1643131530000|2022-01-25 17:25:30|491.85|489.65|490.7|488.5|492.62|490.42|490.7|488.5|0
1643131540000|2022-01-25 17:25:40|490.89|488.69|491.85|489.65|491.85|489.65|490.89|488.69|0
1643131550000|2022-01-25 17:25:50|491.76|489.56|491.47|489.27|491.76|489.56|491.27|489.07|0
1643131560000|2022-01-25 17:26:00|491.27|489.07|493.59|491.39|493.59|491.39|491.27|489.07|0
1643131570000|2022-01-25 17:26:10|494.75|492.55|494.17|491.97|494.75|492.55|494.17|491.97|0
1643131580000|2022-01-25 17:26:20|493.59|491.39|492.82|490.62|493.97|491.77|492.82|490.62|0
1643131590000|2022-01-25 17:26:30|492.53|490.33|491.66|489.46|492.53|490.33|491.66|489.46|0
1643131600000|2022-01-25 17:26:40|491.85|489.65|492.24|490.04|492.24|490.04|491.85|489.65|0
1643131610000|2022-01-25 17:26:50|492.04|489.84|490.31|488.11|492.04|489.84|490.31|488.11|0
1643131620000|2022-01-25 17:27:00|490.12|487.92|491.27|489.07|491.27|489.07|489.93|487.73|0
1643131630000|2022-01-25 17:27:10|491.47|489.27|493.01|490.81|493.01|490.81|491.47|489.27|0
1643131640000|2022-01-25 17:27:20|493.39|491.19|492.43|490.23|493.59|491.39|492.43|490.23|0
1643131650000|2022-01-25 17:27:30|492.82|490.62|492.43|490.23|492.82|490.62|492.24|490.04|0
1643131660000|2022-01-25 17:27:40|493.2|491|494.85|492.65|495.71|493.51|493.2|491|0
1643131670000|2022-01-25 17:27:50|495.13|492.93|495.13|492.93|495.52|493.32|494.94|492.74|0
1643131680000|2022-01-25 17:28:00|495.33|493.13|492.72|490.52|495.33|493.13|492.72|490.52|0
1643131690000|2022-01-25 17:28:10|493.59|491.39|493.39|491.19|494.55|492.35|493.39|491.19|0
1643131700000|2022-01-25 17:28:20|493.59|491.39|493.78|491.58|493.78|491.58|493.3|491.1|0
1643131710000|2022-01-25 17:28:30|494.65|492.45|494.27|492.07|494.75|492.55|494.27|492.07|0
1643131720000|2022-01-25 17:28:40|493.78|491.58|495.13|492.93|495.13|492.93|493.39|491.19|0
1643131730000|2022-01-25 17:28:50|495.23|493.03|495.52|493.32|495.91|493.71|495.13|492.93|0
1643131740000|2022-01-25 17:29:00|495.33|493.13|493.59|491.39|495.33|493.13|493.59|491.39|0
1643131750000|2022-01-25 17:29:10|494.07|491.87|493.78|491.58|495.13|492.93|493.78|491.58|0
1643131760000|2022-01-25 17:29:20|493.59|491.39|493.88|491.68|493.88|491.68|493.59|491.39|0
1643131770000|2022-01-25 17:29:30|493.59|491.39|494.17|491.97|494.17|491.97|493.39|491.19|0
1643131780000|2022-01-25 17:29:40|494.07|491.87|494.07|491.87|494.07|491.87|493.97|491.77|0
1643131790000|2022-01-25 17:29:50|493.01|490.81|493.49|491.29|493.49|491.29|493.01|490.81|0
1643131800000|2022-01-25 17:30:00|493.78|491.58|495.62|493.42|495.62|493.42|493.78|491.58|0
1643131810000|2022-01-25 17:30:10|495.23|493.03|494.55|492.35|495.23|493.03|493.97|491.77|0
1643131820000|2022-01-25 17:30:20|496.1|493.9|495.43|493.23|496.1|493.9|495.43|493.23|0
1643131830000|2022-01-25 17:30:30|496.01|493.81|496.97|494.77|496.97|494.77|495.71|493.51|0
1643131840000|2022-01-25 17:30:40|496.78|494.58|498.81|496.61|498.81|496.61|496.78|494.58|0
1643131850000|2022-01-25 17:30:50|498.62|496.42|497.26|495.06|498.62|496.42|497.26|495.06|0
1643131860000|2022-01-25 17:31:00|496.87|494.67|496.87|494.67|496.87|494.67|496.87|494.67|0
1643131870000|2022-01-25 17:31:10|497.26|495.06|496.68|494.48|497.65|495.45|496.68|494.48|0
1643131880000|2022-01-25 17:31:20|496.97|494.77|497.46|495.26|497.65|495.45|496.97|494.77|0
1643131890000|2022-01-25 17:31:30|498.04|495.84|498.91|496.71|498.91|496.71|498.04|495.84|0
1643131900000|2022-01-25 17:31:40|498.42|496.22|498.23|496.03|498.42|496.22|497.65|495.45|0
1643131910000|2022-01-25 17:31:50|498.53|496.33|501.34|499.14|501.34|499.14|498.53|496.33|0
1643131920000|2022-01-25 17:32:00|500.75|498.55|500.75|498.55|501.05|498.85|500.75|498.55|0
1643131930000|2022-01-25 17:32:10|501.34|499.14|501.05|498.85|502.41|500.21|501.05|498.85|0
1643131940000|2022-01-25 17:32:20|502.31|500.11|502.9|500.7|502.9|500.7|502.02|499.82|0
1643131950000|2022-01-25 17:32:30|503.87|501.67|503.48|501.28|503.87|501.67|502.9|500.7|0
1643131960000|2022-01-25 17:32:40|504.26|502.06|503.67|501.47|504.26|502.06|503.58|501.38|0
1643131970000|2022-01-25 17:32:50|503.29|501.09|503.09|500.89|503.48|501.28|503.09|500.89|0
1643131980000|2022-01-25 17:33:00|502.7|500.5|502.41|500.21|502.7|500.5|502.41|500.21|0
1643131990000|2022-01-25 17:33:10|502.12|499.92|501.92|499.72|502.12|499.92|501.73|499.53|0
1643132000000|2022-01-25 17:33:20|502.9|500.7|503.48|501.28|503.48|501.28|502.9|500.7|0
1643132010000|2022-01-25 17:33:30|503.67|501.47|503.87|501.67|503.87|501.67|503.48|501.28|0
1643132020000|2022-01-25 17:33:40|503.67|501.47|502.89|500.69|503.67|501.47|502.89|500.69|0
1643132030000|2022-01-25 17:33:50|503.48|501.28|503.89|501.69|504.28|502.08|503.48|501.28|0
1643132040000|2022-01-25 17:34:00|503.99|501.79|505.08|502.88|505.08|502.88|503.99|501.79|0
1643132050000|2022-01-25 17:34:10|504.31|502.11|505.47|503.27|505.47|503.27|504.31|502.11|0
1643132060000|2022-01-25 17:34:20|505.28|503.08|504.89|502.69|505.28|503.08|504.69|502.49|0
1643132070000|2022-01-25 17:34:30|504.69|502.49|504.69|502.49|504.69|502.49|503.63|501.43|0
1643132080000|2022-01-25 17:34:40|504.89|502.69|504.5|502.3|504.89|502.69|504.5|502.3|0
1643132090000|2022-01-25 17:34:50|504.69|502.49|504.21|502.01|504.69|502.49|504.21|502.01|0
1643132100000|2022-01-25 17:35:00|504.31|502.11|502.75|500.55|504.31|502.11|502.75|500.55|0
1643132110000|2022-01-25 17:35:10|501.78|499.58|502.17|499.97|502.17|499.97|501.78|499.58|0
1643132120000|2022-01-25 17:35:20|502.37|500.17|501.78|499.58|502.75|500.55|501.78|499.58|0
1643132130000|2022-01-25 17:35:30|501.2|499|501.78|499.58|501.78|499.58|501.2|499|0
1643132140000|2022-01-25 17:35:40|502.75|500.55|503.33|501.13|503.33|501.13|502.75|500.55|0
1643132150000|2022-01-25 17:35:50|502.85|500.65|502.75|500.55|502.85|500.65|502.37|500.17|0
1643132160000|2022-01-25 17:36:00|501.98|499.78|502.95|500.75|502.95|500.75|501.5|499.3|0
1643132170000|2022-01-25 17:36:10|502.85|500.65|502.37|500.17|502.85|500.65|502.37|500.17|0
1643132180000|2022-01-25 17:36:20|502.56|500.36|502.56|500.36|502.75|500.55|502.27|500.07|0
1643132190000|2022-01-25 17:36:30|502.27|500.07|501.89|499.69|502.27|500.07|501.89|499.69|0
1643132200000|2022-01-25 17:36:40|501.69|499.49|502.17|499.97|502.17|499.97|501.59|499.39|0
1643132210000|2022-01-25 17:36:50|501.98|499.78|504.41|502.21|504.41|502.21|501.98|499.78|0
1643132220000|2022-01-25 17:37:00|503.14|500.94|503.44|501.24|503.44|501.24|502.95|500.75|0
1643132230000|2022-01-25 17:37:10|503.14|500.94|501.4|499.2|503.14|500.94|501.4|499.2|0
1643132240000|2022-01-25 17:37:20|501.59|499.39|500.43|498.23|501.59|499.39|500.43|498.23|0
1643132250000|2022-01-25 17:37:30|500.62|498.42|501.01|498.81|501.4|499.2|500.62|498.42|0
1643132260000|2022-01-25 17:37:40|500.82|498.62|503.72|501.52|503.72|501.52|500.82|498.62|0
1643132270000|2022-01-25 17:37:50|503.33|501.13|503.53|501.33|503.53|501.33|503.24|501.04|0
1643132280000|2022-01-25 17:38:00|502.17|499.97|501.01|498.81|502.17|499.97|501.01|498.81|0
1643132290000|2022-01-25 17:38:10|500.82|498.62|501.4|499.2|501.59|499.39|500.53|498.33|0
1643132300000|2022-01-25 17:38:20|501.78|499.58|502.08|499.88|502.08|499.88|500.62|498.42|0
1643132310000|2022-01-25 17:38:30|501.98|499.78|502.08|499.88|502.08|499.88|501.98|499.78|0
1643132320000|2022-01-25 17:38:40|501.78|499.58|501.98|499.78|501.98|499.78|501.2|499|0
1643132330000|2022-01-25 17:38:50|503.14|500.94|503.53|501.33|503.92|501.72|503.14|500.94|0
1643132340000|2022-01-25 17:39:00|502.75|500.55|503.72|501.52|503.72|501.52|502.75|500.55|0
1643132350000|2022-01-25 17:39:10|504.6|502.4|504.3|502.1|504.69|502.49|504.3|502.1|0
1643132360000|2022-01-25 17:39:20|504.5|502.3|503.53|501.33|504.5|502.3|503.33|501.13|0
1643132370000|2022-01-25 17:39:30|503.33|501.13|503.14|500.94|503.33|501.13|502.95|500.75|0
1643132380000|2022-01-25 17:39:40|503.33|501.13|502.56|500.36|503.33|501.13|502.36|500.16|0
1643132390000|2022-01-25 17:39:50|502.47|500.27|502.17|499.97|502.47|500.27|502.17|499.97|0
1643132400000|2022-01-25 17:40:00|502.36|500.16|502.75|500.55|503.33|501.13|502.36|500.16|0
1643132410000|2022-01-25 17:40:10|502.36|500.16|501.98|499.78|502.36|500.16|501.01|498.81|0
1643132420000|2022-01-25 17:40:20|502.56|500.36|502.75|500.55|502.75|500.55|502.56|500.36|0
1643132430000|2022-01-25 17:40:30|501.78|499.58|501.98|499.78|502.17|499.97|501.59|499.39|0
1643132440000|2022-01-25 17:40:40|502.75|500.55|502.56|500.36|502.75|500.55|501.98|499.78|0
1643132450000|2022-01-25 17:40:50|502.27|500.07|503.33|501.13|503.33|501.13|502.27|500.07|0
1643132460000|2022-01-25 17:41:00|502.75|500.55|503.33|501.13|503.91|501.71|502.75|500.55|0
1643132470000|2022-01-25 17:41:10|503.72|501.52|504.3|502.1|504.69|502.49|503.72|501.52|0
1643132480000|2022-01-25 17:41:20|504.89|502.69|504.89|502.69|504.89|502.69|504.89|502.69|0
1643132490000|2022-01-25 17:41:30|504.3|502.1|504.11|501.91|504.89|502.69|504.11|501.91|0
1643132500000|2022-01-25 17:41:40|504.69|502.49|505.27|503.07|505.27|503.07|504.69|502.49|0
1643132510000|2022-01-25 17:41:50|504.69|502.49|503.91|501.71|504.69|502.49|502.85|500.65|0
1643132520000|2022-01-25 17:42:00|504.11|501.91|507.22|505.02|507.22|505.02|504.11|501.91|0
1643132530000|2022-01-25 17:42:10|507.9|505.7|507.22|505.02|507.9|505.7|507.02|504.82|0
1643132540000|2022-01-25 17:42:20|507.32|505.12|507.51|505.31|507.51|505.31|507.02|504.82|0
1643132550000|2022-01-25 17:42:30|507.8|505.6|509.46|507.26|509.46|507.26|507.8|505.6|0
1643132560000|2022-01-25 17:42:40|509.17|506.97|508.78|506.58|509.17|506.97|508.78|506.58|0
1643132570000|2022-01-25 17:42:50|508.58|506.38|508.19|505.99|508.58|506.38|508|505.8|0
1643132580000|2022-01-25 17:43:00|508|505.8|507.22|505.02|508|505.8|507.22|505.02|0
1643132590000|2022-01-25 17:43:10|507.41|505.21|506.63|504.43|507.41|505.21|506.44|504.24|0
1643132600000|2022-01-25 17:43:20|507.51|505.31|507.61|505.41|507.61|505.41|507.22|505.02|0
1643132610000|2022-01-25 17:43:30|507.8|505.6|508.39|506.19|508.39|506.19|507.8|505.6|0
1643132620000|2022-01-25 17:43:40|508.19|505.99|507.71|505.51|508.19|505.99|507.71|505.51|0
1643132630000|2022-01-25 17:43:50|507.8|505.6|507.22|505.02|507.8|505.6|506.44|504.24|0
1643132640000|2022-01-25 17:44:00|506.63|504.43|507.41|505.21|507.41|505.21|506.63|504.43|0
1643132650000|2022-01-25 17:44:10|507.02|504.82|504.69|502.49|507.02|504.82|504.69|502.49|0
1643132660000|2022-01-25 17:44:20|504.79|502.59|505.27|503.07|505.47|503.27|504.79|502.59|0
1643132670000|2022-01-25 17:44:30|504.5|502.3|504.5|502.3|504.5|502.3|503.91|501.71|0
1643132680000|2022-01-25 17:44:40|504.3|502.1|503.72|501.52|504.69|502.49|503.72|501.52|0
1643132690000|2022-01-25 17:44:50|502.75|500.55|501.01|498.81|502.85|500.65|501.01|498.81|0
1643132700000|2022-01-25 17:45:00|500.43|498.23|501.78|499.58|501.97|499.77|500.43|498.23|0
1643132710000|2022-01-25 17:45:10|500.04|497.84|499.07|496.87|500.04|497.84|499.07|496.87|0
1643132720000|2022-01-25 17:45:20|498.79|496.59|500.62|498.42|500.62|498.42|498.79|496.59|0
1643132730000|2022-01-25 17:45:30|500.81|498.61|500.43|498.23|500.81|498.61|500.23|498.03|0
1643132740000|2022-01-25 17:45:40|500.53|498.33|501.01|498.81|501.01|498.81|500.04|497.84|0
1643132750000|2022-01-25 17:45:50|501.3|499.1|501.2|499|501.39|499.19|501.01|498.81|0
1643132760000|2022-01-25 17:46:00|501.01|498.81|501.78|499.58|501.78|499.58|501.01|498.81|0
1643132770000|2022-01-25 17:46:10|501.39|499.19|502.94|500.74|502.94|500.74|501.39|499.19|0
1643132780000|2022-01-25 17:46:20|502.75|500.55|501.59|499.39|502.75|500.55|501.59|499.39|0
1643132790000|2022-01-25 17:46:30|501.97|499.77|501.78|499.58|502.17|499.97|501.78|499.58|0
1643132800000|2022-01-25 17:46:40|501.88|499.68|501.59|499.39|502.36|500.16|501.59|499.39|0
1643132810000|2022-01-25 17:46:50|501.78|499.58|501.59|499.39|501.78|499.58|501.59|499.39|0
1643132820000|2022-01-25 17:47:00|501.78|499.58|502.94|500.74|502.94|500.74|501.78|499.58|0
1643132830000|2022-01-25 17:47:10|503.33|501.13|504.11|501.91|504.11|501.91|503.24|501.04|0
1643132840000|2022-01-25 17:47:20|505.08|502.88|506.83|504.63|506.83|504.63|505.08|502.88|0
1643132850000|2022-01-25 17:47:30|507.02|504.82|506.63|504.43|507.02|504.82|506.63|504.43|0
1643132860000|2022-01-25 17:47:40|507.02|504.82|506.44|504.24|507.02|504.82|506.44|504.24|0
1643132870000|2022-01-25 17:47:50|506.54|504.34|506.44|504.24|506.54|504.34|506.24|504.04|0
1643132880000|2022-01-25 17:48:00|507.22|505.02|506.63|504.43|507.22|505.02|506.63|504.43|0
1643132890000|2022-01-25 17:48:10|505.08|502.88|506.05|503.85|506.05|503.85|505.08|502.88|0
1643132900000|2022-01-25 17:48:20|505.66|503.46|506.83|504.63|506.83|504.63|505.66|503.46|0
1643132910000|2022-01-25 17:48:30|507.61|505.41|509.36|507.16|510.05|507.85|507.61|505.41|0
1643132920000|2022-01-25 17:48:40|510.44|508.24|509.94|507.74|510.63|508.43|509.94|507.74|0
1643132930000|2022-01-25 17:48:50|510.33|508.13|509.36|507.16|510.73|508.53|509.36|507.16|0
1643132940000|2022-01-25 17:49:00|508.77|506.57|509.36|507.16|509.36|507.16|508.77|506.57|0
1643132950000|2022-01-25 17:49:10|509.55|507.35|508.58|506.38|509.55|507.35|508.58|506.38|0
1643132960000|2022-01-25 17:49:20|508.88|506.68|508.97|506.77|509.27|507.07|508.88|506.68|0
1643132970000|2022-01-25 17:49:30|508.77|506.57|509.16|506.96|509.16|506.96|508.38|506.18|0
1643132980000|2022-01-25 17:49:40|508.97|506.77|508.77|506.57|508.97|506.77|508.58|506.38|0
1643132990000|2022-01-25 17:49:50|508.38|506.18|508.58|506.38|508.77|506.57|508.38|506.18|0
1643133000000|2022-01-25 17:50:00|508.77|506.57|507.6|505.4|508.77|506.57|507.6|505.4|0
1643133010000|2022-01-25 17:50:10|506.93|504.73|507.71|505.51|507.8|505.6|506.93|504.73|0
1643133020000|2022-01-25 17:50:20|507.99|505.79|508.19|505.99|508.38|506.18|507.99|505.79|0
1643133030000|2022-01-25 17:50:30|507.8|505.6|507.6|505.4|507.8|505.6|507.6|505.4|0
1643133040000|2022-01-25 17:50:40|507.41|505.21|507.8|505.6|507.99|505.79|507.41|505.21|0
1643133050000|2022-01-25 17:50:50|507.9|505.7|507.02|504.82|507.9|505.7|507.02|504.82|0
1643133060000|2022-01-25 17:51:00|508.97|506.77|510.72|508.52|510.72|508.52|508.97|506.77|0
1643133070000|2022-01-25 17:51:10|511.11|508.91|510.92|508.72|511.9|509.7|510.92|508.72|0
1643133080000|2022-01-25 17:51:20|511.31|509.11|510.72|508.52|511.31|509.11|510.72|508.52|0
1643133090000|2022-01-25 17:51:30|510.53|508.33|508.97|506.77|510.53|508.33|508.97|506.77|0
1643133100000|2022-01-25 17:51:40|509.75|507.55|509.16|506.96|509.94|507.74|509.16|506.96|0
1643133110000|2022-01-25 17:51:50|509.36|507.16|509.75|507.55|509.75|507.55|508.58|506.38|0
1643133120000|2022-01-25 17:52:00|508.58|506.38|507.51|505.31|508.58|506.38|507.51|505.31|0
1643133130000|2022-01-25 17:52:10|507.8|505.6|507.99|505.79|508.19|505.99|507.8|505.6|0
1643133140000|2022-01-25 17:52:20|508.38|506.18|507.99|505.79|508.38|506.18|507.6|505.4|0
1643133150000|2022-01-25 17:52:30|508.19|505.99|506.44|504.24|508.19|505.99|506.44|504.24|0
1643133160000|2022-01-25 17:52:40|505.27|503.07|506.05|503.85|506.05|503.85|505.27|503.07|0
1643133170000|2022-01-25 17:52:50|506.44|504.24|507.8|505.6|508.19|505.99|506.44|504.24|0
1643133180000|2022-01-25 17:53:00|508.58|506.38|507.99|505.79|508.58|506.38|507.99|505.79|0
1643133190000|2022-01-25 17:53:10|508.97|506.77|509.36|507.16|509.55|507.35|508.77|506.57|0
1643133200000|2022-01-25 17:53:20|508.87|506.67|508.68|506.48|508.87|506.67|508.68|506.48|0
1643133210000|2022-01-25 17:53:30|508.97|506.77|509.36|507.16|509.36|507.16|508.97|506.77|0
1643133220000|2022-01-25 17:53:40|508.19|505.99|507.51|505.31|508.19|505.99|507.51|505.31|0
1643133230000|2022-01-25 17:53:50|507.41|505.21|508.19|505.99|508.19|505.99|507.41|505.21|0
1643133240000|2022-01-25 17:54:00|507.99|505.79|507.31|505.11|507.99|505.79|506.82|504.62|0
1643133250000|2022-01-25 17:54:10|507.6|505.4|507.41|505.21|507.6|505.4|507.41|505.21|0
1643133260000|2022-01-25 17:54:20|506.24|504.04|505.76|503.56|506.44|504.24|505.76|503.56|0
1643133270000|2022-01-25 17:54:30|505.56|503.36|507.41|505.21|507.6|505.4|505.56|503.36|0
1643133280000|2022-01-25 17:54:40|507.6|505.4|507.6|505.4|507.6|505.4|507.41|505.21|0
1643133290000|2022-01-25 17:54:50|508.38|506.18|507.41|505.21|508.38|506.18|507.41|505.21|0
1643133300000|2022-01-25 17:55:00|507.7|505.5|508.58|506.38|508.58|506.38|507.7|505.5|0
1643133310000|2022-01-25 17:55:10|508.29|506.09|509.94|507.74|509.94|507.74|507.8|505.6|0
1643133320000|2022-01-25 17:55:20|509.75|507.55|509.55|507.35|509.94|507.74|508.97|506.77|0
1643133330000|2022-01-25 17:55:30|509.36|507.16|509.94|507.74|509.94|507.74|509.36|507.16|0
1643133340000|2022-01-25 17:55:40|510.53|508.33|510.53|508.33|510.53|508.33|510.33|508.13|0
1643133350000|2022-01-25 17:55:50|510.72|508.52|511.31|509.11|511.31|509.11|510.33|508.13|0
1643133360000|2022-01-25 17:56:00|511.11|508.91|511.11|508.91|511.5|509.3|511.11|508.91|0
1643133370000|2022-01-25 17:56:10|510.92|508.72|510.72|508.52|511.11|508.91|510.72|508.52|0
1643133380000|2022-01-25 17:56:20|510.53|508.33|511.89|509.69|511.89|509.69|510.33|508.13|0
1643133390000|2022-01-25 17:56:30|512.29|510.09|512.87|510.67|512.87|510.67|511.89|509.69|0
1643133400000|2022-01-25 17:56:40|513.07|510.87|512.87|510.67|513.07|510.87|512.87|510.67|0
1643133410000|2022-01-25 17:56:50|512.39|510.19|511.5|509.3|512.39|510.19|511.41|509.21|0
1643133420000|2022-01-25 17:57:00|511.11|508.91|510.14|507.94|511.11|508.91|509.75|507.55|0
1643133430000|2022-01-25 17:57:10|510.33|508.13|509.75|507.55|510.33|508.13|509.75|507.55|0
1643133440000|2022-01-25 17:57:20|510.14|507.94|509.55|507.35|510.14|507.94|509.55|507.35|0
1643133450000|2022-01-25 17:57:30|508.97|506.77|508.97|506.77|509.26|507.06|508.97|506.77|0
1643133460000|2022-01-25 17:57:40|508.77|506.57|507.99|505.79|508.77|506.57|507.99|505.79|0
1643133470000|2022-01-25 17:57:50|508.97|506.77|507.8|505.6|508.97|506.77|507.8|505.6|0
1643133480000|2022-01-25 17:58:00|507.6|505.4|506.82|504.62|507.6|505.4|506.82|504.62|0
1643133490000|2022-01-25 17:58:10|507.02|504.82|506.63|504.43|507.02|504.82|506.43|504.23|0
1643133500000|2022-01-25 17:58:20|506.43|504.23|506.04|503.84|506.63|504.43|506.04|503.84|0
1643133510000|2022-01-25 17:58:30|506.24|504.04|506.43|504.23|506.43|504.23|506.24|504.04|0
1643133520000|2022-01-25 17:58:40|506.63|504.43|507.02|504.82|507.02|504.82|506.63|504.43|0
1643133530000|2022-01-25 17:58:50|507.21|505.01|508.19|505.99|508.19|505.99|507.21|505.01|0
1643133540000|2022-01-25 17:59:00|509.55|507.35|508.19|505.99|509.94|507.74|508.19|505.99|0
1643133550000|2022-01-25 17:59:10|507.8|505.6|508.58|506.38|508.97|506.77|507.21|505.01|0
1643133560000|2022-01-25 17:59:20|507.41|505.21|507.41|505.21|507.6|505.4|507.21|505.01|0
1643133570000|2022-01-25 17:59:30|507.02|504.82|505.66|503.46|507.02|504.82|505.66|503.46|0
1643133580000|2022-01-25 17:59:40|505.27|503.07|505.07|502.87|505.27|503.07|504.3|502.1|0
1643133590000|2022-01-25 17:59:50|504.49|502.29|501.2|499|504.49|502.29|501.2|499|0
1643133600000|2022-01-25 18:00:00|501.78|499.58|503.33|501.13|503.33|501.13|501.78|499.58|0
1643133610000|2022-01-25 18:00:10|503.81|501.61|505.85|503.65|505.85|503.65|503.81|501.61|0
1643133620000|2022-01-25 18:00:20|505.07|502.87|505.07|502.87|505.07|502.87|504.88|502.68|0
1643133630000|2022-01-25 18:00:30|504.68|502.48|505.66|503.46|505.66|503.46|504.68|502.48|0
1643133640000|2022-01-25 18:00:40|506.04|503.84|505.56|503.36|506.04|503.84|505.56|503.36|0
1643133650000|2022-01-25 18:00:50|504.68|502.48|505.07|502.87|505.56|503.36|504.68|502.48|0
1643133660000|2022-01-25 18:01:00|505.37|503.17|504.98|502.78|505.66|503.46|504.98|502.78|0
1643133670000|2022-01-25 18:01:10|504.49|502.29|504.88|502.68|504.88|502.68|504.1|501.9|0
1643133680000|2022-01-25 18:01:20|504.68|502.48|505.46|503.26|505.46|503.26|504.68|502.48|0
1643133690000|2022-01-25 18:01:30|505.85|503.65|505.27|503.07|505.85|503.65|505.07|502.87|0
1643133700000|2022-01-25 18:01:40|505.46|503.26|506.04|503.84|506.63|504.43|505.46|503.26|0
1643133710000|2022-01-25 18:01:50|505.46|503.26|507.41|505.21|507.41|505.21|505.46|503.26|0
1643133720000|2022-01-25 18:02:00|507.12|504.92|508.77|506.57|508.77|506.57|507.12|504.92|0
1643133730000|2022-01-25 18:02:10|508.57|506.37|509.07|506.87|509.94|507.74|508.57|506.37|0
1643133740000|2022-01-25 18:02:20|508.57|506.37|508.87|506.67|509.35|507.15|508.57|506.37|0
1643133750000|2022-01-25 18:02:30|509.16|506.96|510.04|507.84|510.04|507.84|509.16|506.96|0
1643133760000|2022-01-25 18:02:40|509.74|507.54|509.16|506.96|509.74|507.54|509.16|506.96|0
1643133770000|2022-01-25 18:02:50|509.46|507.26|507.9|505.7|509.46|507.26|507.9|505.7|0
1643133780000|2022-01-25 18:03:00|507.99|505.79|507.02|504.82|507.99|505.79|507.02|504.82|0
1643133790000|2022-01-25 18:03:10|507.21|505.01|508.96|506.76|508.96|506.76|507.21|505.01|0
1643133800000|2022-01-25 18:03:20|509.16|506.96|509.55|507.35|510.33|508.13|509.16|506.96|0
1643133810000|2022-01-25 18:03:30|508.18|505.98|507.99|505.79|508.38|506.18|507.99|505.79|0
1643133820000|2022-01-25 18:03:40|506.24|504.04|506.04|503.84|506.43|504.23|505.85|503.65|0
1643133830000|2022-01-25 18:03:50|507.21|505.01|509.16|506.96|509.16|506.96|507.21|505.01|0
1643133840000|2022-01-25 18:04:00|508.77|506.57|507.4|505.2|508.77|506.57|507.4|505.2|0
1643133850000|2022-01-25 18:04:10|507.02|504.82|508.57|506.37|508.57|506.37|507.02|504.82|0
1643133860000|2022-01-25 18:04:20|508.77|506.57|508.38|506.18|508.87|506.67|508.38|506.18|0
1643133870000|2022-01-25 18:04:30|507.21|505.01|507.51|505.31|507.6|505.4|507.21|505.01|0
1643133880000|2022-01-25 18:04:40|506.04|503.84|506.14|503.94|506.24|504.04|506.04|503.84|0
1643133890000|2022-01-25 18:04:50|505.65|503.45|507.02|504.82|507.02|504.82|505.65|503.45|0
1643133900000|2022-01-25 18:05:00|507.12|504.92|505.46|503.26|507.12|504.92|505.17|502.97|0
1643133910000|2022-01-25 18:05:10|506.04|503.84|506.04|503.84|506.63|504.43|505.95|503.75|0
1643133920000|2022-01-25 18:05:20|505.95|503.75|509.26|507.06|509.26|507.06|505.95|503.75|0
1643133930000|2022-01-25 18:05:30|508.09|505.89|508.38|506.18|508.57|506.37|508.09|505.89|0
1643133940000|2022-01-25 18:05:40|507.7|505.5|508.18|505.98|508.18|505.98|507.7|505.5|0
1643133950000|2022-01-25 18:05:50|507.79|505.59|507.79|505.59|507.79|505.59|507.79|505.59|0
1643133960000|2022-01-25 18:06:00|508.57|506.37|507.51|505.31|508.57|506.37|507.12|504.92|0
1643133970000|2022-01-25 18:06:10|507.21|505.01|509.55|507.35|509.55|507.35|506.63|504.43|0
1643133980000|2022-01-25 18:06:20|508.57|506.37|508.77|506.57|508.77|506.57|508.48|506.28|0
1643133990000|2022-01-25 18:06:30|508.38|506.18|506.82|504.62|508.38|506.18|506.82|504.62|0
1643134000000|2022-01-25 18:06:40|507.79|505.59|507.4|505.2|508.18|505.98|507.4|505.2|0
1643134010000|2022-01-25 18:06:50|505.65|503.45|505.07|502.87|505.65|503.45|505.07|502.87|0
1643134020000|2022-01-25 18:07:00|505.26|503.06|505.07|502.87|505.85|503.65|504.2|502|0
1643134030000|2022-01-25 18:07:10|506.24|504.04|506.43|504.23|506.43|504.23|505.95|503.75|0
1643134040000|2022-01-25 18:07:20|505.85|503.65|509.55|507.35|509.55|507.35|505.85|503.65|0
1643134050000|2022-01-25 18:07:30|510.13|507.93|511.7|509.5|511.7|509.5|510.13|507.93|0
1643134060000|2022-01-25 18:07:40|511.8|509.6|510.52|508.32|511.89|509.69|510.52|508.32|0
1643134070000|2022-01-25 18:07:50|510.72|508.52|510.43|508.23|511.5|509.3|510.43|508.23|0
1643134080000|2022-01-25 18:08:00|510.13|507.93|509.74|507.54|510.72|508.52|509.74|507.54|0
1643134090000|2022-01-25 18:08:10|509.55|507.35|509.94|507.74|510.33|508.13|509.55|507.35|0
1643134100000|2022-01-25 18:08:20|509.74|507.54|510.13|507.93|510.13|507.93|509.74|507.54|0
1643134110000|2022-01-25 18:08:30|510.52|508.32|510.13|507.93|510.52|508.32|509.94|507.74|0
1643134120000|2022-01-25 18:08:40|508.96|506.76|509.35|507.15|509.35|507.15|508.96|506.76|0
1643134130000|2022-01-25 18:08:50|508.67|506.47|509.74|507.54|510.33|508.13|508.67|506.47|0
1643134140000|2022-01-25 18:09:00|509.35|507.15|508.77|506.57|509.35|507.15|508.57|506.37|0
1643134150000|2022-01-25 18:09:10|508.96|506.76|508.96|506.76|508.96|506.76|508.57|506.37|0
1643134160000|2022-01-25 18:09:20|508.57|506.37|508.38|506.18|508.57|506.37|507.6|505.4|0
1643134170000|2022-01-25 18:09:30|507.99|505.79|505.07|502.87|507.99|505.79|505.07|502.87|0
1643134180000|2022-01-25 18:09:40|505.26|503.06|505.75|503.55|505.95|503.75|505.26|503.06|0
1643134190000|2022-01-25 18:09:50|505.46|503.26|506.82|504.62|507.6|505.4|505.46|503.26|0
1643134200000|2022-01-25 18:10:00|506.04|503.84|507.01|504.81|507.21|505.01|506.04|503.84|0
1643134210000|2022-01-25 18:10:10|506.14|503.94|506.62|504.42|506.62|504.42|506.14|503.94|0
1643134220000|2022-01-25 18:10:20|507.21|505.01|507.01|504.81|507.21|505.01|506.82|504.62|0
1643134230000|2022-01-25 18:10:30|506.82|504.62|506.82|504.62|506.92|504.72|506.82|504.62|0
1643134240000|2022-01-25 18:10:40|505.85|503.65|505.36|503.16|506.23|504.03|505.36|503.16|0
1643134250000|2022-01-25 18:10:50|505.26|503.06|504.29|502.09|505.26|503.06|504.29|502.09|0
1643134260000|2022-01-25 18:11:00|503.71|501.51|505.07|502.87|505.07|502.87|503.52|501.32|0
1643134270000|2022-01-25 18:11:10|505.65|503.45|504.39|502.19|506.43|504.23|504.39|502.19|0
1643134280000|2022-01-25 18:11:20|505.17|502.97|502.91|500.71|505.17|502.97|502.91|500.71|0
1643134290000|2022-01-25 18:11:30|504.35|502.15|502.77|500.57|504.35|502.15|502.77|500.57|0
1643134300000|2022-01-25 18:11:40|502.97|500.77|502.77|500.57|502.97|500.77|502.58|500.38|0
1643134310000|2022-01-25 18:11:50|503.07|500.87|502.58|500.38|503.36|501.16|502.58|500.38|0
1643134320000|2022-01-25 18:12:00|501.89|499.69|501.31|499.11|501.89|499.69|501.2|499|0
1643134330000|2022-01-25 18:12:10|501.01|498.81|500.62|498.42|501.31|499.11|500.62|498.42|0
1643134340000|2022-01-25 18:12:20|500.42|498.22|498.47|496.27|500.42|498.22|498.47|496.27|0
1643134350000|2022-01-25 18:12:30|498.08|495.88|498.08|495.88|498.08|495.88|497.49|495.29|0
1643134360000|2022-01-25 18:12:40|497.88|495.68|498.27|496.07|498.27|496.07|497.88|495.68|0
1643134370000|2022-01-25 18:12:50|497.28|495.08|498.45|496.25|498.45|496.25|497.28|495.08|0
1643134380000|2022-01-25 18:13:00|498.65|496.45|498.65|496.45|498.85|496.65|498.65|496.45|0
1643134390000|2022-01-25 18:13:10|498.45|496.25|498.45|496.25|498.65|496.45|498.45|496.25|0
1643134400000|2022-01-25 18:13:20|498.26|496.06|496.69|494.49|498.26|496.06|496.69|494.49|0
1643134410000|2022-01-25 18:13:30|494.44|492.24|493.72|491.52|494.83|492.63|493.72|491.52|0
1643134420000|2022-01-25 18:13:40|494.01|491.81|493.62|491.42|494.2|492|493.62|491.42|0
1643134430000|2022-01-25 18:13:50|493.52|491.32|493.62|491.42|493.81|491.61|493.52|491.32|0
1643134440000|2022-01-25 18:14:00|493.22|491.02|493.61|491.41|494.01|491.81|493.22|491.02|0
1643134450000|2022-01-25 18:14:10|493.81|491.61|493.81|491.61|494.01|491.81|493.42|491.22|0
1643134460000|2022-01-25 18:14:20|493.42|491.22|494.01|491.81|494.01|491.81|493.22|491.02|0
1643134470000|2022-01-25 18:14:30|492.83|490.63|492.63|490.43|493.42|491.22|492.63|490.43|0
1643134480000|2022-01-25 18:14:40|492.73|490.53|493.42|491.22|493.42|491.22|492.73|490.53|0
1643134490000|2022-01-25 18:14:50|493.13|490.93|494.21|492.01|494.21|492.01|492.83|490.63|0
1643134500000|2022-01-25 18:15:00|493.62|491.42|495.59|493.39|495.59|493.39|493.62|491.42|0
1643134510000|2022-01-25 18:15:10|494.8|492.6|497.06|494.86|498.72|496.52|494.8|492.6|0
1643134520000|2022-01-25 18:15:20|496.57|494.37|496.17|493.97|496.57|494.37|496.17|493.97|0
1643134530000|2022-01-25 18:15:30|495.39|493.19|494.61|492.41|495.39|493.19|494.22|492.02|0
1643134540000|2022-01-25 18:15:40|493.34|491.14|495|492.8|495|492.8|493.34|491.14|0
1643134550000|2022-01-25 18:15:50|495.88|493.68|496.17|493.97|496.57|494.37|495.88|493.68|0
1643134560000|2022-01-25 18:16:00|496.37|494.17|494.22|492.02|496.37|494.17|494.22|492.02|0
1643134570000|2022-01-25 18:16:10|494.02|491.82|494.8|492.6|494.8|492.6|494.02|491.82|0
1643134580000|2022-01-25 18:16:20|495|492.8|495.39|493.19|495.39|493.19|495|492.8|0
1643134590000|2022-01-25 18:16:30|494.8|492.6|494.41|492.21|494.8|492.6|494.22|492.02|0
1643134600000|2022-01-25 18:16:40|494.61|492.41|493.63|491.43|494.61|492.41|493.63|491.43|0
1643134610000|2022-01-25 18:16:50|493.34|491.14|494.41|492.21|494.41|492.21|493.34|491.14|0
1643134620000|2022-01-25 18:17:00|494.12|491.92|494.41|492.21|495|492.8|494.12|491.92|0
1643134630000|2022-01-25 18:17:10|494.61|492.41|492.85|490.65|494.61|492.41|492.85|490.65|0
1643134640000|2022-01-25 18:17:20|492.56|490.36|493.24|491.04|493.24|491.04|492.46|490.26|0
1643134650000|2022-01-25 18:17:30|493.34|491.14|492.85|490.65|493.34|491.14|492.85|490.65|0
1643134660000|2022-01-25 18:17:40|493.04|490.84|493.04|490.84|493.04|490.84|492.26|490.06|0
1643134670000|2022-01-25 18:17:50|492.76|490.56|492.85|490.65|492.85|490.65|492.65|490.45|0
1643134680000|2022-01-25 18:18:00|493.63|491.43|493.04|490.84|493.63|491.43|493.04|490.84|0
1643134690000|2022-01-25 18:18:10|493.63|491.43|493.63|491.43|493.63|491.43|493.44|491.24|0
1643134700000|2022-01-25 18:18:20|493.83|491.63|493.63|491.43|493.83|491.63|493.63|491.43|0
1643134710000|2022-01-25 18:18:30|493.83|491.63|493.43|491.23|493.83|491.63|493.43|491.23|0
1643134720000|2022-01-25 18:18:40|493.63|491.43|493.73|491.53|493.73|491.53|493.43|491.23|0
1643134730000|2022-01-25 18:18:50|493.63|491.43|493.83|491.63|494.02|491.82|493.43|491.23|0
1643134740000|2022-01-25 18:19:00|494.22|492.02|494.02|491.82|494.22|492.02|493.83|491.63|0
1643134750000|2022-01-25 18:19:10|493.73|491.53|492.65|490.45|493.73|491.53|492.65|490.45|0
1643134760000|2022-01-25 18:19:20|492.85|490.65|492.85|490.65|492.85|490.65|492.65|490.45|0
1643134770000|2022-01-25 18:19:30|492.56|490.36|491.58|489.38|492.56|490.36|491.58|489.38|0
1643134780000|2022-01-25 18:19:40|491.48|489.28|491.29|489.09|491.48|489.28|491.29|489.09|0
1643134790000|2022-01-25 18:19:50|491.39|489.19|492.46|490.26|492.46|490.26|491.19|488.99|0
1643134800000|2022-01-25 18:20:00|492.26|490.06|494.41|492.21|494.41|492.21|492.26|490.06|0
1643134810000|2022-01-25 18:20:10|493.43|491.23|492.85|490.65|493.43|491.23|492.85|490.65|0
1643134820000|2022-01-25 18:20:20|493.24|491.04|493.04|490.84|493.24|491.04|492.36|490.16|0
1643134830000|2022-01-25 18:20:30|493.24|491.04|494.22|492.02|494.22|492.02|493.24|491.04|0
1643134840000|2022-01-25 18:20:40|494.32|492.12|495.69|493.49|495.69|493.49|494.32|492.12|0
1643134850000|2022-01-25 18:20:50|494.9|492.7|495.39|493.19|495.39|493.19|494.8|492.6|0
1643134860000|2022-01-25 18:21:00|495.78|493.58|494.41|492.21|495.78|493.58|494.22|492.02|0
1643134870000|2022-01-25 18:21:10|494.22|492.02|495.78|493.58|495.78|493.58|494.22|492.02|0
1643134880000|2022-01-25 18:21:20|495|492.8|495.19|492.99|495.3|493.1|495|492.8|0
1643134890000|2022-01-25 18:21:30|494.8|492.6|494.8|492.6|494.8|492.6|493.63|491.43|0
1643134900000|2022-01-25 18:21:40|494.41|492.21|493.63|491.43|494.41|492.21|493.04|490.84|0
1643134910000|2022-01-25 18:21:50|494.8|492.6|495|492.8|495|492.8|494.8|492.6|0
1643134920000|2022-01-25 18:22:00|494.8|492.6|493.63|491.43|494.8|492.6|493.63|491.43|0
1643134930000|2022-01-25 18:22:10|492.85|490.65|494.12|491.92|494.12|491.92|492.56|490.36|0
1643134940000|2022-01-25 18:22:20|494.22|492.02|493.82|491.62|494.22|492.02|493.82|491.62|0
1643134950000|2022-01-25 18:22:30|493.63|491.43|493.39|491.19|493.63|491.43|492.8|490.6|0
1643134960000|2022-01-25 18:22:40|493.49|491.29|494.61|492.41|494.61|492.41|493.49|491.29|0
1643134970000|2022-01-25 18:22:50|493.7|491.5|492.52|490.32|493.7|491.5|492.52|490.32|0
1643134980000|2022-01-25 18:23:00|492.72|490.52|491.54|489.34|492.72|490.52|491.54|489.34|0
1643134990000|2022-01-25 18:23:10|491.94|489.74|492.91|490.71|492.91|490.71|491.74|489.54|0
1643135000000|2022-01-25 18:23:20|493.7|491.5|493.11|490.91|493.7|491.5|493.11|490.91|0
1643135010000|2022-01-25 18:23:30|493.3|491.1|492.13|489.93|493.3|491.1|491.94|489.74|0
1643135020000|2022-01-25 18:23:40|492.82|490.62|493.41|491.21|493.41|491.21|492.82|490.62|0
1643135030000|2022-01-25 18:23:50|493.5|491.3|494.09|491.89|494.48|492.28|493.5|491.3|0
1643135040000|2022-01-25 18:24:00|494.28|492.08|491.74|489.54|494.28|492.08|491.74|489.54|0
1643135050000|2022-01-25 18:24:10|492.13|489.93|492.52|490.32|492.72|490.52|491.93|489.73|0
1643135060000|2022-01-25 18:24:20|492.72|490.52|492.13|489.93|492.72|490.52|492.13|489.93|0
1643135070000|2022-01-25 18:24:30|491.74|489.54|491.74|489.54|491.93|489.73|491.74|489.54|0
1643135080000|2022-01-25 18:24:40|491.93|489.73|492.43|490.23|493.11|490.91|491.93|489.73|0
1643135090000|2022-01-25 18:24:50|492.91|490.71|492.62|490.42|492.91|490.71|492.62|490.42|0
1643135100000|2022-01-25 18:25:00|494.28|492.08|494.87|492.67|494.87|492.67|493.99|491.79|0
1643135110000|2022-01-25 18:25:10|494.48|492.28|491.74|489.54|494.48|492.28|491.74|489.54|0
1643135120000|2022-01-25 18:25:20|491.35|489.15|489.59|487.39|491.35|489.15|489.59|487.39|0
1643135130000|2022-01-25 18:25:30|488.03|485.83|488.13|485.93|488.13|485.93|487.84|485.64|0
1643135140000|2022-01-25 18:25:40|487.64|485.44|487.35|485.15|487.64|485.44|487.25|485.05|0
1643135150000|2022-01-25 18:25:50|486.97|484.77|486.47|484.27|486.97|484.77|486.47|484.27|0
1643135160000|2022-01-25 18:26:00|486.67|484.47|488.03|485.83|488.03|485.83|486.67|484.47|0
1643135170000|2022-01-25 18:26:10|488.23|486.03|487.25|485.05|488.23|486.03|487.25|485.05|0
1643135180000|2022-01-25 18:26:20|487.35|485.15|487.84|485.64|487.84|485.64|487.25|485.05|0
1643135190000|2022-01-25 18:26:30|489.98|487.78|487.76|485.56|489.98|487.78|487.37|485.17|0
1643135200000|2022-01-25 18:26:40|488.15|485.95|486.35|484.15|488.15|485.95|486.35|484.15|0
1643135210000|2022-01-25 18:26:50|485.96|483.76|483.62|481.42|485.96|483.76|483.42|481.22|0
1643135220000|2022-01-25 18:27:00|482.84|480.64|481.87|479.67|482.84|480.64|481.87|479.67|0
1643135230000|2022-01-25 18:27:10|481.09|478.89|481.28|479.08|481.28|479.08|481.09|478.89|0
1643135240000|2022-01-25 18:27:20|481.48|479.28|480.7|478.5|481.48|479.28|480.12|477.92|0
1643135250000|2022-01-25 18:27:30|480.5|478.3|480.5|478.3|480.5|478.3|480.31|478.11|0
1643135260000|2022-01-25 18:27:40|480.31|478.11|480.89|478.69|480.89|478.69|480.31|478.11|0
1643135270000|2022-01-25 18:27:50|481.09|478.89|481.87|479.67|481.87|479.67|481.09|478.89|0
1643135280000|2022-01-25 18:28:00|481.48|479.28|482.06|479.86|482.45|480.25|481.48|479.28|0
1643135290000|2022-01-25 18:28:10|480.89|478.69|481.67|479.47|481.67|479.47|480.89|478.69|0
1643135300000|2022-01-25 18:28:20|481.28|479.08|480.5|478.3|481.28|479.08|480.5|478.3|0
1643135310000|2022-01-25 18:28:30|480.7|478.5|479.14|476.94|480.7|478.5|479.14|476.94|0
1643135320000|2022-01-25 18:28:40|478.76|476.56|478.95|476.75|479.14|476.94|478.76|476.56|0
1643135330000|2022-01-25 18:28:50|476.53|474.33|477.98|475.78|477.98|475.78|475.56|473.36|0
1643135340000|2022-01-25 18:29:00|478.17|475.97|478.17|475.97|478.56|476.36|478.17|475.97|0
1643135350000|2022-01-25 18:29:10|479.14|476.94|477.98|475.78|479.14|476.94|477.2|475|0
1643135360000|2022-01-25 18:29:20|478.56|476.36|478.76|476.56|478.95|476.75|478.56|476.36|0
1643135370000|2022-01-25 18:29:30|478.95|476.75|478.95|476.75|479.14|476.94|478.86|476.66|0
1643135380000|2022-01-25 18:29:40|478.66|476.46|478.17|475.97|478.66|476.46|477.79|475.59|0
1643135390000|2022-01-25 18:29:50|478.08|475.88|478.17|475.97|478.17|475.97|477.4|475.2|0
1643135400000|2022-01-25 18:30:00|478.95|476.75|479.14|476.94|479.14|476.94|478.86|476.66|0
1643135410000|2022-01-25 18:30:10|479.63|477.43|479.53|477.33|479.92|477.72|479.53|477.33|0
1643135420000|2022-01-25 18:30:20|480.11|477.91|480.5|478.3|480.5|478.3|479.73|477.53|0
1643135430000|2022-01-25 18:30:30|480.11|477.91|480.31|478.11|480.5|478.3|480.11|477.91|0
1643135440000|2022-01-25 18:30:40|480.5|478.3|480.5|478.3|480.89|478.69|480.5|478.3|0
1643135450000|2022-01-25 18:30:50|480.41|478.21|479.34|477.14|480.5|478.3|479.34|477.14|0
1643135460000|2022-01-25 18:31:00|479.53|477.33|479.92|477.72|479.92|477.72|479.24|477.04|0
1643135470000|2022-01-25 18:31:10|479.53|477.33|479.53|477.33|479.53|477.33|479.24|477.04|0
1643135480000|2022-01-25 18:31:20|479.34|477.14|478.66|476.46|479.53|477.33|478.66|476.46|0
1643135490000|2022-01-25 18:31:30|477.79|475.59|477.59|475.39|477.79|475.59|477.5|475.3|0
1643135500000|2022-01-25 18:31:40|477.2|475|475.85|473.65|477.2|475|475.85|473.65|0
1643135510000|2022-01-25 18:31:50|475.66|473.46|476.04|473.84|476.04|473.84|475.66|473.46|0
1643135520000|2022-01-25 18:32:00|476.82|474.62|476.04|473.84|476.82|474.62|476.04|473.84|0
1643135530000|2022-01-25 18:32:10|476.24|474.04|476.04|473.84|476.24|474.04|476.04|473.84|0
1643135540000|2022-01-25 18:32:20|475.27|473.07|475.08|472.88|475.27|473.07|475.08|472.88|0
1643135550000|2022-01-25 18:32:30|473.82|471.62|473.53|471.33|473.82|471.62|473.53|471.33|0
1643135560000|2022-01-25 18:32:40|473.72|471.52|474.11|471.91|474.3|472.1|473.72|471.52|0
1643135570000|2022-01-25 18:32:50|471.7|469.5|472.09|469.89|472.09|469.89|471.7|469.5|0
1643135580000|2022-01-25 18:33:00|472.28|470.08|472.48|470.28|472.48|470.28|471.7|469.5|0
1643135590000|2022-01-25 18:33:10|471.7|469.5|470.54|468.34|472.09|469.89|470.54|468.34|0
1643135600000|2022-01-25 18:33:20|470.15|467.95|470.93|468.73|470.93|468.73|469.96|467.76|0
1643135610000|2022-01-25 18:33:30|471.51|469.31|471.51|469.31|472.09|469.89|471.51|469.31|0
1643135620000|2022-01-25 18:33:40|471.7|469.5|472.09|469.89|472.09|469.89|471.51|469.31|0
1643135630000|2022-01-25 18:33:50|472.86|470.66|472.58|470.38|472.86|470.66|472.48|470.28|0
1643135640000|2022-01-25 18:34:00|472.28|470.08|472.86|470.66|472.86|470.66|471.51|469.31|0
1643135650000|2022-01-25 18:34:10|473.85|471.65|473.85|471.65|474.24|472.04|473.66|471.46|0
1643135660000|2022-01-25 18:34:20|474.15|471.95|474.05|471.85|474.15|471.95|473.46|471.26|0
1643135670000|2022-01-25 18:34:30|474.63|472.43|473.66|471.46|474.63|472.43|473.66|471.46|0
1643135680000|2022-01-25 18:34:40|474.05|471.85|473.66|471.46|474.05|471.85|473.66|471.46|0
1643135690000|2022-01-25 18:34:50|473.27|471.07|472.11|469.91|473.27|471.07|472.11|469.91|0
1643135700000|2022-01-25 18:35:00|471.33|469.13|469.98|467.78|471.33|469.13|469.98|467.78|0
1643135710000|2022-01-25 18:35:10|469.6|467.4|470.76|468.56|470.76|468.56|469.6|467.4|0
1643135720000|2022-01-25 18:35:20|471.72|469.52|473.46|471.26|473.46|471.26|471.72|469.52|0
1643135730000|2022-01-25 18:35:30|473.27|471.07|474.24|472.04|474.24|472.04|473.27|471.07|0
1643135740000|2022-01-25 18:35:40|474.43|472.23|474.63|472.43|474.82|472.62|474.43|472.23|0
1643135750000|2022-01-25 18:35:50|475.02|472.82|474.43|472.23|475.02|472.82|474.43|472.23|0
1643135760000|2022-01-25 18:36:00|475.21|473.01|475.6|473.4|475.6|473.4|475.21|473.01|0
1643135770000|2022-01-25 18:36:10|475.79|473.59|476.96|474.76|476.96|474.76|475.79|473.59|0
1643135780000|2022-01-25 18:36:20|476.76|474.56|475.21|473.01|476.76|474.56|475.21|473.01|0
1643135790000|2022-01-25 18:36:30|475.5|473.3|474.43|472.23|475.5|473.3|474.43|472.23|0
1643135800000|2022-01-25 18:36:40|474.63|472.43|475.79|473.59|475.79|473.59|474.63|472.43|0
1643135810000|2022-01-25 18:36:50|475.21|473.01|474.63|472.43|475.21|473.01|474.63|472.43|0
1643135820000|2022-01-25 18:37:00|474.43|472.23|473.08|470.88|474.43|472.23|472.88|470.68|0
1643135830000|2022-01-25 18:37:10|473.85|471.65|473.46|471.26|473.85|471.65|473.46|471.26|0
1643135840000|2022-01-25 18:37:20|474.04|471.84|474.63|472.43|474.92|472.72|474.04|471.84|0
1643135850000|2022-01-25 18:37:30|476.18|473.98|475.79|473.59|476.37|474.17|475.79|473.59|0
1643135860000|2022-01-25 18:37:40|475.4|473.2|474.63|472.43|475.4|473.2|474.53|472.33|0
1643135870000|2022-01-25 18:37:50|474.34|472.14|474.24|472.04|474.43|472.23|474.04|471.84|0
1643135880000|2022-01-25 18:38:00|474.04|471.84|474.15|471.95|474.15|471.95|473.66|471.46|0
1643135890000|2022-01-25 18:38:10|474.24|472.04|474.24|472.04|474.24|472.04|474.24|472.04|0
1643135900000|2022-01-25 18:38:20|474.04|471.84|474.24|472.04|474.43|472.23|474.04|471.84|0
1643135910000|2022-01-25 18:38:30|474.34|472.14|474.43|472.23|474.73|472.53|474.34|472.14|0
1643135920000|2022-01-25 18:38:40|474.04|471.84|473.27|471.07|474.04|471.84|473.27|471.07|0
1643135930000|2022-01-25 18:38:50|473.46|471.26|472.11|469.91|473.46|471.26|472.11|469.91|0
1643135940000|2022-01-25 18:39:00|471.33|469.13|472.11|469.91|472.11|469.91|471.33|469.13|0
1643135950000|2022-01-25 18:39:10|472.3|470.1|472.88|470.68|472.88|470.68|472.3|470.1|0
1643135960000|2022-01-25 18:39:20|472.49|470.29|470.75|468.55|472.49|470.29|470.75|468.55|0
1643135970000|2022-01-25 18:39:30|470.95|468.75|470.75|468.55|471.14|468.94|470.37|468.17|0
1643135980000|2022-01-25 18:39:40|470.66|468.46|470.95|468.75|471.14|468.94|470.66|468.46|0
1643135990000|2022-01-25 18:39:50|470.75|468.55|471.14|468.94|471.14|468.94|470.75|468.55|0
1643136000000|2022-01-25 18:40:00|469.21|467.01|470.95|468.75|470.95|468.75|469.21|467.01|0
1643136010000|2022-01-25 18:40:10|471.33|469.13|472.11|469.91|472.11|469.91|471.14|468.94|0
1643136020000|2022-01-25 18:40:20|471.91|469.71|472.11|469.91|472.11|469.91|471.91|469.71|0
1643136030000|2022-01-25 18:40:30|472.3|470.1|473.27|471.07|473.27|471.07|472.3|470.1|0
1643136040000|2022-01-25 18:40:40|473.46|471.26|472.88|470.68|473.46|471.26|472.88|470.68|0
1643136050000|2022-01-25 18:40:50|472.69|470.49|472.11|469.91|472.69|470.49|472.11|469.91|0
1643136060000|2022-01-25 18:41:00|471.53|469.33|472.11|469.91|472.11|469.91|470.47|468.27|0
1643136070000|2022-01-25 18:41:10|472.79|470.59|475.21|473.01|475.21|473.01|472.79|470.59|0
1643136080000|2022-01-25 18:41:20|474.43|472.23|473.66|471.46|474.63|472.43|473.66|471.46|0
1643136090000|2022-01-25 18:41:30|473.76|471.56|473.27|471.07|473.85|471.65|473.27|471.07|0
1643136100000|2022-01-25 18:41:40|473.37|471.17|473.27|471.07|473.66|471.46|473.27|471.07|0
1643136110000|2022-01-25 18:41:50|473.37|471.17|472.88|470.68|473.37|471.17|472.69|470.49|0
1643136120000|2022-01-25 18:42:00|473.07|470.87|471.91|469.71|473.07|470.87|471.91|469.71|0
1643136130000|2022-01-25 18:42:10|471.72|469.52|471.91|469.71|472.49|470.29|471.72|469.52|0
1643136140000|2022-01-25 18:42:20|472.21|470.01|471.72|469.52|472.21|470.01|471.72|469.52|0
1643136150000|2022-01-25 18:42:30|471.14|468.94|471.14|468.94|471.24|469.04|471.14|468.94|0
1643136160000|2022-01-25 18:42:40|471.53|469.33|471.53|469.33|471.53|469.33|471.14|468.94|0
1643136170000|2022-01-25 18:42:50|471.14|468.94|471.14|468.94|471.14|468.94|470.95|468.75|0
1643136180000|2022-01-25 18:43:00|471.53|469.33|470.56|468.36|471.53|469.33|470.56|468.36|0
1643136190000|2022-01-25 18:43:10|470.85|468.65|470.17|467.97|470.85|468.65|469.98|467.78|0
1643136200000|2022-01-25 18:43:20|470.95|468.75|470.56|468.36|470.95|468.75|470.56|468.36|0
1643136210000|2022-01-25 18:43:30|471.14|468.94|471.14|468.94|471.14|468.94|471.05|468.85|0
1643136220000|2022-01-25 18:43:40|470.75|468.55|469.98|467.78|471.33|469.13|469.59|467.39|0
1643136230000|2022-01-25 18:43:50|469.21|467.01|469.59|467.39|469.59|467.39|469.21|467.01|0
1643136240000|2022-01-25 18:44:00|469.69|467.49|470.95|468.75|470.95|468.75|469.69|467.49|0
1643136250000|2022-01-25 18:44:10|471.33|469.13|471.63|469.43|472.49|470.29|471.33|469.13|0
1643136260000|2022-01-25 18:44:20|471.33|469.13|470.56|468.36|471.82|469.62|470.56|468.36|0
1643136270000|2022-01-25 18:44:30|470.94|468.74|470.75|468.55|470.94|468.74|470.56|468.36|0
1643136280000|2022-01-25 18:44:40|470.66|468.46|471.14|468.94|471.24|469.04|470.56|468.36|0
1643136290000|2022-01-25 18:44:50|471.33|469.13|471.14|468.94|471.52|469.32|471.14|468.94|0
1643136300000|2022-01-25 18:45:00|471.05|468.85|469.01|466.81|471.05|468.85|469.01|466.81|0
1643136310000|2022-01-25 18:45:10|466.13|463.93|466.51|464.31|466.51|464.31|465.93|463.73|0
1643136320000|2022-01-25 18:45:20|467.09|464.89|467.86|465.66|468.05|465.85|467.09|464.89|0
1643136330000|2022-01-25 18:45:30|467.66|465.46|467.28|465.08|467.66|465.46|467.28|465.08|0
1643136340000|2022-01-25 18:45:40|467.09|464.89|467.86|465.66|467.86|465.66|466.7|464.5|0
1643136350000|2022-01-25 18:45:50|468.44|466.24|468.82|466.62|469.4|467.2|468.44|466.24|0
1643136360000|2022-01-25 18:46:00|468.92|466.72|468.34|466.14|469.5|467.3|468.34|466.14|0
1643136370000|2022-01-25 18:46:10|469.01|466.81|469.21|467.01|469.4|467.2|469.01|466.81|0
1643136380000|2022-01-25 18:46:20|471.33|469.13|473.46|471.26|473.46|471.26|471.33|469.13|0
1643136390000|2022-01-25 18:46:30|472.69|470.49|472.98|470.78|472.98|470.78|472.49|470.29|0
1643136400000|2022-01-25 18:46:40|473.07|470.87|471.91|469.71|473.07|470.87|471.91|469.71|0
1643136410000|2022-01-25 18:46:50|471.52|469.32|471.91|469.71|473.46|471.26|471.52|469.32|0
1643136420000|2022-01-25 18:47:00|471.52|469.32|471.14|468.94|471.52|469.32|471.14|468.94|0
1643136430000|2022-01-25 18:47:10|470.75|468.55|469.69|467.49|470.75|468.55|469.69|467.49|0
1643136440000|2022-01-25 18:47:20|469.31|467.11|470.08|467.88|470.08|467.88|469.31|467.11|0
1643136450000|2022-01-25 18:47:30|469.89|467.69|469.78|467.58|469.89|467.69|469.11|466.91|0
1643136460000|2022-01-25 18:47:40|469.21|467.01|467.86|465.66|469.4|467.2|467.86|465.66|0
1643136470000|2022-01-25 18:47:50|467.66|465.46|467.86|465.66|468.24|466.04|467.66|465.46|0
1643136480000|2022-01-25 18:48:00|468.05|465.85|466.51|464.31|468.43|466.23|466.51|464.31|0
1643136490000|2022-01-25 18:48:10|466.32|464.12|465.36|463.16|466.32|464.12|465.36|463.16|0
1643136500000|2022-01-25 18:48:20|465.65|463.45|465.93|463.73|466.12|463.92|465.65|463.45|0
1643136510000|2022-01-25 18:48:30|465.55|463.35|465.93|463.73|465.93|463.73|465.55|463.35|0
1643136520000|2022-01-25 18:48:40|465.74|463.54|466.42|464.22|466.42|464.22|465.74|463.54|0
1643136530000|2022-01-25 18:48:50|466.22|464.02|465.36|463.16|466.32|464.12|465.36|463.16|0
1643136540000|2022-01-25 18:49:00|464.97|462.77|463.73|461.53|464.97|462.77|463.73|461.53|0
1643136550000|2022-01-25 18:49:10|463.92|461.72|463.82|461.62|464.01|461.81|463.82|461.62|0
1643136560000|2022-01-25 18:49:20|463.63|461.43|463.92|461.72|464.01|461.81|463.63|461.43|0
1643136570000|2022-01-25 18:49:30|463.63|461.43|462.67|460.47|463.63|461.43|462.67|460.47|0
1643136580000|2022-01-25 18:49:40|462.48|460.28|463.63|461.43|463.63|461.43|462.48|460.28|0
1643136590000|2022-01-25 18:49:50|463.82|461.62|463.63|461.43|463.82|461.62|463.63|461.43|0
1643136600000|2022-01-25 18:50:00|463.82|461.62|463.05|460.85|463.82|461.62|462.39|460.19|0
1643136610000|2022-01-25 18:50:10|463.44|461.24|463.24|461.04|463.63|461.43|463.24|461.04|0
1643136620000|2022-01-25 18:50:20|462.58|460.38|462.86|460.66|462.86|460.66|462.58|460.38|0
1643136630000|2022-01-25 18:50:30|462.67|460.47|462.48|460.28|462.67|460.47|462.48|460.28|0
1643136640000|2022-01-25 18:50:40|462.86|460.66|462.09|459.89|462.86|460.66|462.09|459.89|0
1643136650000|2022-01-25 18:50:50|462.19|459.99|462.48|460.28|462.48|460.28|462.09|459.89|0
1643136660000|2022-01-25 18:51:00|462.67|460.47|463.43|461.23|463.43|461.23|462.67|460.47|0
1643136670000|2022-01-25 18:51:10|463.05|460.85|464.3|462.1|464.3|462.1|463.05|460.85|0
1643136680000|2022-01-25 18:51:20|464.39|462.19|464.69|462.49|464.97|462.77|464.39|462.19|0
1643136690000|2022-01-25 18:51:30|464.59|462.39|464.39|462.19|464.59|462.39|464.01|461.81|0
1643136700000|2022-01-25 18:51:40|464.2|462|463.05|460.85|464.2|462|463.05|460.85|0
1643136710000|2022-01-25 18:51:50|463.15|460.95|463.05|460.85|463.24|461.04|463.05|460.85|0
1643136720000|2022-01-25 18:52:00|462.96|460.76|462.28|460.08|462.96|460.76|462.28|460.08|0
1643136730000|2022-01-25 18:52:10|462.09|459.89|460.75|458.55|462.09|459.89|460.75|458.55|0
1643136740000|2022-01-25 18:52:20|461.52|459.32|461.14|458.94|461.52|459.32|461.14|458.94|0
1643136750000|2022-01-25 18:52:30|460.85|458.65|463.3|461.1|463.3|461.1|460.28|458.08|0
1643136760000|2022-01-25 18:52:40|463.01|460.81|458.62|456.42|463.01|460.81|458.62|456.42|0
1643136770000|2022-01-25 18:52:50|459.32|457.12|461.62|459.42|461.62|459.42|458.84|456.64|0
1643136780000|2022-01-25 18:53:00|461.81|459.61|462.83|460.63|462.83|460.63|461.81|459.61|0
1643136790000|2022-01-25 18:53:10|462.64|460.44|462.08|459.88|463.6|461.4|462.08|459.88|0
1643136800000|2022-01-25 18:53:20|462.27|460.07|462.75|460.55|462.75|460.55|462.27|460.07|0
1643136810000|2022-01-25 18:53:30|462.94|460.74|462.85|460.65|462.94|460.74|462.66|460.46|0
1643136820000|2022-01-25 18:53:40|462.75|460.55|463.13|460.93|463.32|461.12|462.75|460.55|0
1643136830000|2022-01-25 18:53:50|463.51|461.31|463.51|461.31|464.28|462.08|463.51|461.31|0
1643136840000|2022-01-25 18:54:00|462.56|460.36|461.8|459.6|462.56|460.36|461.8|459.6|0
1643136850000|2022-01-25 18:54:10|461.22|459.02|461.61|459.41|461.61|459.41|461.03|458.83|0
1643136860000|2022-01-25 18:54:20|461.32|459.12|460.08|457.88|461.32|459.12|460.08|457.88|0
1643136870000|2022-01-25 18:54:30|460.37|458.17|459.7|457.5|460.65|458.45|459.7|457.5|0
1643136880000|2022-01-25 18:54:40|460.27|458.07|460.27|458.07|460.46|458.26|460.08|457.88|0
1643136890000|2022-01-25 18:54:50|459.7|457.5|459.51|457.31|459.89|457.69|459.51|457.31|0
1643136900000|2022-01-25 18:55:00|459.7|457.5|460.65|458.45|460.65|458.45|459.7|457.5|0
1643136910000|2022-01-25 18:55:10|461.61|459.41|462.56|460.36|462.56|460.36|461.61|459.41|0
1643136920000|2022-01-25 18:55:20|461.03|458.83|461.03|458.83|461.41|459.21|461.03|458.83|0
1643136930000|2022-01-25 18:55:30|461.41|459.21|462.18|459.98|462.18|459.98|461.03|458.83|0
1643136940000|2022-01-25 18:55:40|462.75|460.55|463.7|461.5|463.7|461.5|462.37|460.17|0
1643136950000|2022-01-25 18:55:50|463.32|461.12|462.94|460.74|463.51|461.31|462.94|460.74|0
1643136960000|2022-01-25 18:56:00|462.09|459.89|461.03|458.83|462.18|459.98|461.03|458.83|0
1643136970000|2022-01-25 18:56:10|460.94|458.74|462.56|460.36|462.56|460.36|460.94|458.74|0
1643136980000|2022-01-25 18:56:20|461.8|459.6|462.18|459.98|462.18|459.98|461.8|459.6|0
1643136990000|2022-01-25 18:56:30|462.37|460.17|461.8|459.6|462.37|460.17|461.6|459.4|0
1643137000000|2022-01-25 18:56:40|462.37|460.17|462.37|460.17|462.37|460.17|462.18|459.98|0
1643137010000|2022-01-25 18:56:50|462.18|459.98|461.8|459.6|462.18|459.98|461.6|459.4|0
1643137020000|2022-01-25 18:57:00|461.41|459.21|461.6|459.4|461.6|459.4|460.84|458.64|0
1643137030000|2022-01-25 18:57:10|461.89|459.69|461.13|458.93|462.18|459.98|461.13|458.93|0
1643137040000|2022-01-25 18:57:20|461.03|458.83|461.7|459.5|462.37|460.17|461.03|458.83|0
1643137050000|2022-01-25 18:57:30|461.6|459.4|461.41|459.21|461.8|459.6|461.41|459.21|0
1643137060000|2022-01-25 18:57:40|461.03|458.83|459.89|457.69|461.03|458.83|459.89|457.69|0
1643137070000|2022-01-25 18:57:50|458.75|456.55|460.18|457.98|460.18|457.98|458.75|456.55|0
1643137080000|2022-01-25 18:58:00|460.46|458.26|459.51|457.31|460.46|458.26|459.32|457.12|0
1643137090000|2022-01-25 18:58:10|459.7|457.5|459.51|457.31|459.7|457.5|459.51|457.31|0
1643137100000|2022-01-25 18:58:20|459.7|457.5|459.7|457.5|460.27|458.07|459.7|457.5|0
1643137110000|2022-01-25 18:58:30|459.89|457.69|459.89|457.69|460.46|458.26|459.7|457.5|0
1643137120000|2022-01-25 18:58:40|459.7|457.5|458.94|456.74|459.7|457.5|458.94|456.74|0
1643137130000|2022-01-25 18:58:50|459.13|456.93|458.18|455.98|459.13|456.93|458.18|455.98|0
1643137140000|2022-01-25 18:59:00|458.56|456.36|457.52|455.32|458.56|456.36|457.52|455.32|0
1643137150000|2022-01-25 18:59:10|457.71|455.51|457.42|455.22|457.8|455.6|457.42|455.22|0
1643137160000|2022-01-25 18:59:20|457.23|455.03|457.33|455.13|457.42|455.22|457.04|454.84|0
1643137170000|2022-01-25 18:59:30|457.23|455.03|457.23|455.03|457.23|455.03|456.95|454.75|0
1643137180000|2022-01-25 18:59:40|457.42|455.22|457.52|455.32|457.52|455.32|457.42|455.22|0
1643137190000|2022-01-25 18:59:50|457.61|455.41|457.23|455.03|457.61|455.41|457.04|454.84|0
1643137200000|2022-01-25 19:00:00|456.85|454.65|457.23|455.03|457.23|455.03|456.47|454.27|0
1643137210000|2022-01-25 19:00:10|457.99|455.79|458.18|455.98|458.18|455.98|457.99|455.79|0
1643137220000|2022-01-25 19:00:20|458.75|456.55|456.66|454.46|458.75|456.55|456.66|454.46|0
1643137230000|2022-01-25 19:00:30|457.23|455.03|457.04|454.84|457.23|455.03|456.85|454.65|0
1643137240000|2022-01-25 19:00:40|457.99|455.79|457.71|455.51|457.99|455.79|457.71|455.51|0
1643137250000|2022-01-25 19:00:50|457.42|455.22|457.99|455.79|457.99|455.79|457.42|455.22|0
1643137260000|2022-01-25 19:01:00|457.61|455.41|457.99|455.79|458.18|455.98|457.61|455.41|0
1643137270000|2022-01-25 19:01:10|457.9|455.7|457.61|455.41|457.9|455.7|457.61|455.41|0
1643137280000|2022-01-25 19:01:20|457.8|455.6|458.94|456.74|458.94|456.74|457.71|455.51|0
1643137290000|2022-01-25 19:01:30|458.75|456.55|459.32|457.12|459.32|457.12|458.75|456.55|0
1643137300000|2022-01-25 19:01:40|459.13|456.93|459.42|457.22|459.7|457.5|459.13|456.93|0
1643137310000|2022-01-25 19:01:50|460.27|458.07|460.27|458.07|460.27|458.07|459.99|457.79|0
1643137320000|2022-01-25 19:02:00|460.65|458.45|459.32|457.12|460.65|458.45|459.32|457.12|0
1643137330000|2022-01-25 19:02:10|459.42|457.22|457.99|455.79|459.61|457.41|457.99|455.79|0
1643137340000|2022-01-25 19:02:20|458.18|455.98|458.56|456.36|458.56|456.36|457.99|455.79|0
1643137350000|2022-01-25 19:02:30|459.51|457.31|459.89|457.69|460.27|458.07|459.51|457.31|0
1643137360000|2022-01-25 19:02:40|460.08|457.88|459.7|457.5|460.37|458.17|459.7|457.5|0
1643137370000|2022-01-25 19:02:50|459.13|456.93|460.08|457.88|460.08|457.88|458.75|456.55|0
1643137380000|2022-01-25 19:03:00|459.7|457.5|459.51|457.31|459.7|457.5|459.23|457.03|0
1643137390000|2022-01-25 19:03:10|460.84|458.64|461.79|459.59|461.98|459.78|460.84|458.64|0
1643137400000|2022-01-25 19:03:20|462.94|460.74|464.27|462.07|464.66|462.46|462.94|460.74|0
1643137410000|2022-01-25 19:03:30|463.89|461.69|463.13|460.93|463.89|461.69|463.13|460.93|0
1643137420000|2022-01-25 19:03:40|463.32|461.12|463.61|461.41|463.61|461.41|463.32|461.12|0
1643137430000|2022-01-25 19:03:50|463.7|461.5|462.75|460.55|463.7|461.5|462.75|460.55|0
1643137440000|2022-01-25 19:04:00|461.98|459.78|462.56|460.36|462.56|460.36|461.98|459.78|0
1643137450000|2022-01-25 19:04:10|462.17|459.97|461.98|459.78|462.17|459.97|461.98|459.78|0
1643137460000|2022-01-25 19:04:20|462.17|459.97|461.22|459.02|462.36|460.16|461.22|459.02|0
1643137470000|2022-01-25 19:04:30|461.79|459.59|461.03|458.83|461.79|459.59|460.84|458.64|0
1643137480000|2022-01-25 19:04:40|460.94|458.74|461.41|459.21|461.41|459.21|460.46|458.26|0
1643137490000|2022-01-25 19:04:50|461.51|459.31|462.94|460.74|462.94|460.74|461.51|459.31|0
1643137500000|2022-01-25 19:05:00|463.7|461.5|463.51|461.31|463.89|461.69|463.51|461.31|0
1643137510000|2022-01-25 19:05:10|463.32|461.12|463.32|461.12|463.7|461.5|462.56|460.36|0
1643137520000|2022-01-25 19:05:20|463.51|461.31|463.89|461.69|464.46|462.26|463.51|461.31|0
1643137530000|2022-01-25 19:05:30|465.42|463.22|465.71|463.51|465.8|463.6|465.42|463.22|0
1643137540000|2022-01-25 19:05:40|466.95|464.75|466.76|464.56|467.15|464.95|466.76|464.56|0
1643137550000|2022-01-25 19:05:50|465.8|463.6|465.61|463.41|465.8|463.6|465.04|462.84|0
1643137560000|2022-01-25 19:06:00|465.42|463.22|466.38|464.18|466.38|464.18|465.42|463.22|0
1643137570000|2022-01-25 19:06:10|466.19|463.99|466|463.8|466.19|463.99|466|463.8|0
1643137580000|2022-01-25 19:06:20|465.9|463.7|465.71|463.51|466|463.8|465.71|463.51|0
1643137590000|2022-01-25 19:06:30|465.23|463.03|465.61|463.41|465.61|463.41|465.23|463.03|0
1643137600000|2022-01-25 19:06:40|465.52|463.32|466.38|464.18|466.48|464.28|465.52|463.32|0
1643137610000|2022-01-25 19:06:50|465.8|463.6|465.8|463.6|465.8|463.6|465.8|463.6|0
1643137620000|2022-01-25 19:07:00|465.9|463.7|464.08|461.88|465.9|463.7|463.89|461.69|0
1643137630000|2022-01-25 19:07:10|463.42|461.22|462.94|460.74|463.42|461.22|462.75|460.55|0
1643137640000|2022-01-25 19:07:20|463.13|460.93|464.27|462.07|464.66|462.46|463.13|460.93|0
1643137650000|2022-01-25 19:07:30|463.99|461.79|463.7|461.5|464.08|461.88|463.7|461.5|0
1643137660000|2022-01-25 19:07:40|463.32|461.12|463.51|461.31|463.51|461.31|463.32|461.12|0
1643137670000|2022-01-25 19:07:50|463.7|461.5|463.32|461.12|463.7|461.5|462.84|460.64|0
1643137680000|2022-01-25 19:08:00|462.94|460.74|462.55|460.35|462.94|460.74|462.17|459.97|0
1643137690000|2022-01-25 19:08:10|462.17|459.97|461.79|459.59|462.17|459.97|461.79|459.59|0
1643137700000|2022-01-25 19:08:20|461.98|459.78|461.98|459.78|462.55|460.35|461.98|459.78|0
1643137710000|2022-01-25 19:08:30|462.55|460.35|462.94|460.74|462.94|460.74|462.55|460.35|0
1643137720000|2022-01-25 19:08:40|461.98|459.78|461.98|459.78|462.65|460.45|461.98|459.78|0
1643137730000|2022-01-25 19:08:50|462.17|459.97|461.7|459.5|462.36|460.16|461.7|459.5|0
1643137740000|2022-01-25 19:09:00|461.6|459.4|464.65|462.45|464.65|462.45|461.6|459.4|0
1643137750000|2022-01-25 19:09:10|464.37|462.17|464.08|461.88|464.37|462.17|464.08|461.88|0
1643137760000|2022-01-25 19:09:20|464.46|462.26|464.18|461.98|464.46|462.26|464.08|461.88|0
1643137770000|2022-01-25 19:09:30|464.85|462.65|464.46|462.26|464.85|462.65|464.08|461.88|0
1643137780000|2022-01-25 19:09:40|464.85|462.65|464.65|462.45|465.8|463.6|464.65|462.45|0
1643137790000|2022-01-25 19:09:50|464.56|462.36|464.46|462.26|464.65|462.45|464.46|462.26|0
1643137800000|2022-01-25 19:10:00|464.27|462.07|464.27|462.07|464.65|462.45|464.27|462.07|0
1643137810000|2022-01-25 19:10:10|463.89|461.69|463.32|461.12|463.89|461.69|463.32|461.12|0
1643137820000|2022-01-25 19:10:20|463.51|461.31|462.93|460.73|463.51|461.31|462.55|460.35|0
1643137830000|2022-01-25 19:10:30|463.13|460.93|462.55|460.35|463.51|461.31|462.55|460.35|0
1643137840000|2022-01-25 19:10:40|461.98|459.78|461.41|459.21|461.98|459.78|461.41|459.21|0
1643137850000|2022-01-25 19:10:50|461.22|459.02|461.41|459.21|461.41|459.21|461.22|459.02|0
1643137860000|2022-01-25 19:11:00|461.22|459.02|461.98|459.78|461.98|459.78|461.22|459.02|0
1643137870000|2022-01-25 19:11:10|462.08|459.88|460.46|458.26|462.08|459.88|460.46|458.26|0
1643137880000|2022-01-25 19:11:20|460.65|458.45|460.46|458.26|460.65|458.45|460.27|458.07|0
1643137890000|2022-01-25 19:11:30|460.17|457.97|458.55|456.35|460.27|458.07|458.55|456.35|0
1643137900000|2022-01-25 19:11:40|458.93|456.73|458.36|456.16|458.93|456.73|458.27|456.07|0
1643137910000|2022-01-25 19:11:50|458.74|456.54|459.31|457.11|459.31|457.11|458.74|456.54|0
1643137920000|2022-01-25 19:12:00|459.12|456.92|458.93|456.73|460.46|458.26|458.93|456.73|0
1643137930000|2022-01-25 19:12:10|458.36|456.16|458.08|455.88|458.36|456.16|458.08|455.88|0
1643137940000|2022-01-25 19:12:20|457.32|455.12|457.23|455.03|457.32|455.12|457.13|454.93|0
1643137950000|2022-01-25 19:12:30|457.42|455.22|457.04|454.84|457.8|455.6|457.04|454.84|0
1643137960000|2022-01-25 19:12:40|456.47|454.27|456.28|454.08|456.47|454.27|456.19|453.99|0
1643137970000|2022-01-25 19:12:50|456.09|453.89|456.09|453.89|456.47|454.27|456.09|453.89|0
1643137980000|2022-01-25 19:13:00|456.28|454.08|456.28|454.08|456.47|454.27|456.28|454.08|0
1643137990000|2022-01-25 19:13:10|456.09|453.89|453.82|451.62|456.09|453.89|453.82|451.62|0
1643138000000|2022-01-25 19:13:20|453.25|451.05|453.63|451.43|453.63|451.43|453.25|451.05|0
1643138010000|2022-01-25 19:13:30|453.44|451.24|452.87|450.67|453.44|451.24|452.68|450.48|0
1643138020000|2022-01-25 19:13:40|452.5|450.3|452.5|450.3|452.87|450.67|452.5|450.3|0
1643138030000|2022-01-25 19:13:50|452.68|450.48|452.68|450.48|452.68|450.48|452.5|450.3|0
1643138040000|2022-01-25 19:14:00|452.87|450.67|452.5|450.3|453.44|451.24|452.5|450.3|0
1643138050000|2022-01-25 19:14:10|452.68|450.48|451.93|449.73|452.87|450.67|451.93|449.73|0
1643138060000|2022-01-25 19:14:20|451.84|449.64|452.68|450.48|452.68|450.48|451.65|449.45|0
1643138070000|2022-01-25 19:14:30|452.31|450.11|452.68|450.48|452.68|450.48|452.12|449.92|0
1643138080000|2022-01-25 19:14:40|452.87|450.67|453.63|451.43|454.01|451.81|452.87|450.67|0
1643138090000|2022-01-25 19:14:50|453.73|451.53|452.87|450.67|453.73|451.53|452.87|450.67|0
1643138100000|2022-01-25 19:15:00|452.5|450.3|452.31|450.11|452.68|450.48|452.31|450.11|0
1643138110000|2022-01-25 19:15:10|452.5|450.3|451.55|449.35|452.5|450.3|451.55|449.35|0
1643138120000|2022-01-25 19:15:20|451.74|449.54|451.74|449.54|451.74|449.54|451.55|449.35|0
1643138130000|2022-01-25 19:15:30|451.36|449.16|450.99|448.79|451.36|449.16|450.99|448.79|0
1643138140000|2022-01-25 19:15:40|451.18|448.98|451.17|448.97|451.74|449.54|451.17|448.97|0
1643138150000|2022-01-25 19:15:50|450.99|448.79|450.8|448.6|450.99|448.79|450.8|448.6|0
1643138160000|2022-01-25 19:16:00|451.65|449.45|452.68|450.48|452.68|450.48|451.17|448.97|0
1643138170000|2022-01-25 19:16:10|453.25|451.05|452.97|450.77|453.63|451.43|452.97|450.77|0
1643138180000|2022-01-25 19:16:20|452.49|450.29|451.36|449.16|452.49|450.29|451.36|449.16|0
1643138190000|2022-01-25 19:16:30|451.17|448.97|450.42|448.22|451.17|448.97|450.42|448.22|0
1643138200000|2022-01-25 19:16:40|450.8|448.6|450.61|448.41|450.8|448.6|450.42|448.22|0
1643138210000|2022-01-25 19:16:50|450.52|448.32|450.99|448.79|450.99|448.79|450.23|448.03|0
1643138220000|2022-01-25 19:17:00|451.36|449.16|451.93|449.73|451.93|449.73|451.36|449.16|0
1643138230000|2022-01-25 19:17:10|451.65|449.45|451.93|449.73|451.93|449.73|451.65|449.45|0
1643138240000|2022-01-25 19:17:20|451.74|449.54|451.93|449.73|451.93|449.73|451.74|449.54|0
1643138250000|2022-01-25 19:17:30|451.27|449.07|452.12|449.92|452.12|449.92|451.27|449.07|0
1643138260000|2022-01-25 19:17:40|451.74|449.54|453.16|450.96|453.44|451.24|451.74|449.54|0
1643138270000|2022-01-25 19:17:50|450.99|448.79|451.55|449.35|451.84|449.64|450.99|448.79|0
1643138280000|2022-01-25 19:18:00|451.74|449.54|452.49|450.29|452.49|450.29|451.74|449.54|0
1643138290000|2022-01-25 19:18:10|452.87|450.67|452.49|450.29|452.87|450.67|452.49|450.29|0
1643138300000|2022-01-25 19:18:20|452.31|450.11|451.74|449.54|452.31|450.11|451.74|449.54|0
1643138310000|2022-01-25 19:18:30|451.17|448.97|450.42|448.22|451.17|448.97|450.42|448.22|0
1643138320000|2022-01-25 19:18:40|450.99|448.79|450.99|448.79|451.17|448.97|450.9|448.7|0
1643138330000|2022-01-25 19:18:50|451.17|448.97|450.61|448.41|451.17|448.97|450.61|448.41|0
1643138340000|2022-01-25 19:19:00|450.04|447.84|449.67|447.47|450.61|448.41|449.67|447.47|0
1643138350000|2022-01-25 19:19:10|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1643138360000|2022-01-25 19:19:20|449.77|447.57|450.8|448.6|450.8|448.6|449.77|447.57|0
1643138370000|2022-01-25 19:19:30|450.23|448.03|450.42|448.22|450.42|448.22|450.23|448.03|0
1643138380000|2022-01-25 19:19:40|449.67|447.47|449.67|447.47|449.86|447.66|449.67|447.47|0
1643138390000|2022-01-25 19:19:50|449.58|447.38|449.58|447.38|449.67|447.47|449.29|447.09|0
1643138400000|2022-01-25 19:20:00|449.86|447.66|450.42|448.22|450.42|448.22|448.92|446.72|0
1643138410000|2022-01-25 19:20:10|450.98|448.78|450.04|447.84|450.98|448.78|450.04|447.84|0
1643138420000|2022-01-25 19:20:20|449.86|447.66|449.29|447.09|449.86|447.66|449.1|446.9|0
1643138430000|2022-01-25 19:20:30|449.1|446.9|449.2|447|449.2|447|449.1|446.9|0
1643138440000|2022-01-25 19:20:40|449.01|446.81|448.54|446.34|449.01|446.81|448.26|446.06|0
1643138450000|2022-01-25 19:20:50|448.26|446.06|448.16|445.96|448.35|446.15|448.16|445.96|0
1643138460000|2022-01-25 19:21:00|448.73|446.53|448.26|446.06|448.73|446.53|448.26|446.06|0
1643138470000|2022-01-25 19:21:10|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1643138480000|2022-01-25 19:21:20|448.73|446.53|449.1|446.9|449.1|446.9|448.73|446.53|0
1643138490000|2022-01-25 19:21:30|448.91|446.71|448.73|446.53|448.91|446.71|448.73|446.53|0
1643138500000|2022-01-25 19:21:40|449.01|446.81|448.91|446.71|449.1|446.9|448.91|446.71|0
1643138510000|2022-01-25 19:21:50|448.35|446.15|446.47|444.27|448.35|446.15|446.47|444.27|0
1643138520000|2022-01-25 19:22:00|447.04|444.84|447.98|445.78|447.98|445.78|447.04|444.84|0
1643138530000|2022-01-25 19:22:10|448.16|445.96|448.35|446.15|448.73|446.53|448.16|445.96|0
1643138540000|2022-01-25 19:22:20|447.98|445.78|446.85|444.65|447.98|445.78|446.85|444.65|0
1643138550000|2022-01-25 19:22:30|446.47|444.27|446.66|444.46|446.66|444.46|446.29|444.09|0
1643138560000|2022-01-25 19:22:40|448.3|446.1|445.5|443.3|448.3|446.1|445.5|443.3|0
1643138570000|2022-01-25 19:22:50|445.41|443.21|447.33|445.13|447.33|445.13|445.41|443.21|0
1643138580000|2022-01-25 19:23:00|447.52|445.32|447.33|445.13|447.7|445.5|447.33|445.13|0
1643138590000|2022-01-25 19:23:10|447.14|444.94|447.52|445.32|447.52|445.32|446.95|444.75|0
1643138600000|2022-01-25 19:23:20|448.26|446.06|447.7|445.5|448.26|446.06|447.7|445.5|0
1643138610000|2022-01-25 19:23:30|447.89|445.69|447.7|445.5|447.89|445.69|447.52|445.32|0
1643138620000|2022-01-25 19:23:40|448.64|446.44|447.89|445.69|448.64|446.44|447.89|445.69|0
1643138630000|2022-01-25 19:23:50|447.14|444.94|447.33|445.13|447.33|445.13|447.05|444.85|0
1643138640000|2022-01-25 19:24:00|447.89|445.69|448.55|446.35|448.55|446.35|447.7|445.5|0
1643138650000|2022-01-25 19:24:10|448.17|445.97|449.76|447.56|449.76|447.56|448.17|445.97|0
1643138660000|2022-01-25 19:24:20|449.3|447.1|450.33|448.13|450.33|448.13|449.3|447.1|0
1643138670000|2022-01-25 19:24:30|450.14|447.94|449.86|447.66|450.14|447.94|449.39|447.19|0
1643138680000|2022-01-25 19:24:40|450.14|447.94|450.89|448.69|450.89|448.69|450.14|447.94|0
1643138690000|2022-01-25 19:24:50|450.51|448.31|449.58|447.38|450.51|448.31|449.49|447.29|0
1643138700000|2022-01-25 19:25:00|449.86|447.66|450.33|448.13|450.89|448.69|449.86|447.66|0
1643138710000|2022-01-25 19:25:10|450.14|447.94|450.89|448.69|450.89|448.69|450.14|447.94|0
1643138720000|2022-01-25 19:25:20|451.83|449.63|452.77|450.57|452.96|450.76|451.83|449.63|0
1643138730000|2022-01-25 19:25:30|453.52|451.32|453.52|451.32|453.52|451.32|453.15|450.95|0
1643138740000|2022-01-25 19:25:40|453.33|451.13|452.3|450.1|453.33|451.13|452.2|450|0
1643138750000|2022-01-25 19:25:50|452.02|449.82|451.45|449.25|452.02|449.82|451.45|449.25|0
1643138760000|2022-01-25 19:26:00|451.08|448.88|452.39|450.19|452.58|450.38|451.08|448.88|0
1643138770000|2022-01-25 19:26:10|452.02|449.82|453.06|450.86|453.9|451.7|452.02|449.82|0
1643138780000|2022-01-25 19:26:20|452.39|450.19|452.02|449.82|452.39|450.19|451.83|449.63|0
1643138790000|2022-01-25 19:26:30|452.39|450.19|451.83|449.63|452.39|450.19|451.83|449.63|0
1643138800000|2022-01-25 19:26:40|452.2|450|451.64|449.44|452.2|450|451.64|449.44|0
1643138810000|2022-01-25 19:26:50|451.55|449.35|449.11|446.91|451.83|449.63|449.11|446.91|0
1643138820000|2022-01-25 19:27:00|448.64|446.44|448.82|446.62|448.82|446.62|448.64|446.44|0
1643138830000|2022-01-25 19:27:10|448.55|446.35|449.2|447|449.2|447|448.45|446.25|0
1643138840000|2022-01-25 19:27:20|449.76|447.56|450.51|448.31|450.7|448.5|449.76|447.56|0
1643138850000|2022-01-25 19:27:30|450.32|448.12|450.14|447.94|450.32|448.12|449.95|447.75|0
1643138860000|2022-01-25 19:27:40|450.32|448.12|449.95|447.75|450.32|448.12|449.95|447.75|0
1643138870000|2022-01-25 19:27:50|450.14|447.94|449.95|447.75|450.14|447.94|449.95|447.75|0
1643138880000|2022-01-25 19:28:00|450.14|447.94|448.82|446.62|450.14|447.94|448.82|446.62|0
1643138890000|2022-01-25 19:28:10|449.39|447.19|449.39|447.19|449.57|447.37|449.39|447.19|0
1643138900000|2022-01-25 19:28:20|449.48|447.28|450.7|448.5|451.08|448.88|449.48|447.28|0
1643138910000|2022-01-25 19:28:30|451.26|449.06|451.45|449.25|451.55|449.35|451.26|449.06|0
1643138920000|2022-01-25 19:28:40|451.26|449.06|452.58|450.38|452.58|450.38|450.89|448.69|0
1643138930000|2022-01-25 19:28:50|452.2|450|451.93|449.73|452.2|450|451.93|449.73|0
1643138940000|2022-01-25 19:29:00|451.26|449.06|450.8|448.6|451.26|449.06|450.8|448.6|0
1643138950000|2022-01-25 19:29:10|451.26|449.06|450.42|448.22|451.26|449.06|450.32|448.12|0
1643138960000|2022-01-25 19:29:20|451.26|449.06|451.83|449.63|452.58|450.38|451.26|449.06|0
1643138970000|2022-01-25 19:29:30|451.45|449.25|450.32|448.12|451.45|449.25|450.32|448.12|0
1643138980000|2022-01-25 19:29:40|450.05|447.85|450.7|448.5|450.7|448.5|450.05|447.85|0
1643138990000|2022-01-25 19:29:50|450.32|448.12|449.57|447.37|450.32|448.12|449.57|447.37|0
1643139000000|2022-01-25 19:30:00|449.86|447.66|448.45|446.25|449.86|447.66|448.45|446.25|0
1643139010000|2022-01-25 19:30:10|449.01|446.81|448.55|446.35|449.01|446.81|448.55|446.35|0
1643139020000|2022-01-25 19:30:20|448.45|446.25|448.64|446.44|448.82|446.62|448.45|446.25|0
1643139030000|2022-01-25 19:30:30|448.45|446.25|448.64|446.44|448.82|446.62|448.45|446.25|0
1643139040000|2022-01-25 19:30:40|449.01|446.81|449.95|447.75|449.95|447.75|449.01|446.81|0
1643139050000|2022-01-25 19:30:50|449.67|447.47|448.64|446.44|449.76|447.56|448.64|446.44|0
1643139060000|2022-01-25 19:31:00|449.01|446.81|449.95|447.75|449.95|447.75|449.01|446.81|0
1643139070000|2022-01-25 19:31:10|448.82|446.62|449.01|446.81|449.01|446.81|448.82|446.62|0
1643139080000|2022-01-25 19:31:20|448.82|446.62|449.2|447|449.2|447|448.64|446.44|0
1643139090000|2022-01-25 19:31:30|448.92|446.72|449.39|447.19|449.39|447.19|448.73|446.53|0
1643139100000|2022-01-25 19:31:40|449.2|447|449.95|447.75|449.95|447.75|449.2|447|0
1643139110000|2022-01-25 19:31:50|449.76|447.56|449.2|447|449.76|447.56|449.11|446.91|0
1643139120000|2022-01-25 19:32:00|449.11|446.91|450.14|447.94|450.14|447.94|449.01|446.81|0
1643139130000|2022-01-25 19:32:10|449.76|447.56|451.26|449.06|451.26|449.06|449.57|447.37|0
1643139140000|2022-01-25 19:32:20|452.01|449.81|452.01|449.81|452.2|450|452.01|449.81|0
1643139150000|2022-01-25 19:32:30|452.39|450.19|452.39|450.19|452.86|450.66|452.39|450.19|0
1643139160000|2022-01-25 19:32:40|452.77|450.57|452.58|450.38|452.77|450.57|452.58|450.38|0
1643139170000|2022-01-25 19:32:50|451.74|449.54|452.01|449.81|452.77|450.57|451.74|449.54|0
1643139180000|2022-01-25 19:33:00|452.11|449.91|451.07|448.87|452.11|449.91|450.7|448.5|0
1643139190000|2022-01-25 19:33:10|450.89|448.69|451.17|448.97|451.26|449.06|450.89|448.69|0
1643139200000|2022-01-25 19:33:20|451.45|449.25|451.26|449.06|451.45|449.25|450.89|448.69|0
1643139210000|2022-01-25 19:33:30|452.01|449.81|451.74|449.54|452.2|450|451.74|449.54|0
1643139220000|2022-01-25 19:33:40|451.83|449.63|453.24|451.04|453.24|451.04|451.83|449.63|0
1643139230000|2022-01-25 19:33:50|453.52|451.32|454.46|452.26|454.46|452.26|453.14|450.94|0
1643139240000|2022-01-25 19:34:00|455.69|453.49|455.41|453.21|455.69|453.49|455.22|453.02|0
1643139250000|2022-01-25 19:34:10|454.84|452.64|454.65|452.45|455.03|452.83|454.65|452.45|0
1643139260000|2022-01-25 19:34:20|454.56|452.36|455.13|452.93|455.13|452.93|454.46|452.26|0
1643139270000|2022-01-25 19:34:30|455.4|453.2|455.22|453.02|455.59|453.39|455.22|453.02|0
1643139280000|2022-01-25 19:34:40|455.78|453.58|458.24|456.04|458.24|456.04|455.78|453.58|0
1643139290000|2022-01-25 19:34:50|458.81|456.61|458.43|456.23|458.81|456.61|458.24|456.04|0
1643139300000|2022-01-25 19:35:00|457.11|454.91|457.29|455.09|457.29|455.09|456.35|454.15|0
1643139310000|2022-01-25 19:35:10|456.73|454.53|456.64|454.44|457.11|454.91|456.64|454.44|0
1643139320000|2022-01-25 19:35:20|457.11|454.91|456.54|454.34|457.11|454.91|456.54|454.34|0
1643139330000|2022-01-25 19:35:30|456.35|454.15|456.92|454.72|456.92|454.72|456.35|454.15|0
1643139340000|2022-01-25 19:35:40|456.83|454.63|456.92|454.72|456.92|454.72|456.73|454.53|0
1643139350000|2022-01-25 19:35:50|457.01|454.81|455.97|453.77|457.01|454.81|455.4|453.2|0
1643139360000|2022-01-25 19:36:00|455.78|453.58|455.22|453.02|455.78|453.58|455.03|452.83|0
1643139370000|2022-01-25 19:36:10|455.31|453.11|455.03|452.83|455.31|453.11|454.08|451.88|0
1643139380000|2022-01-25 19:36:20|454.75|452.55|454.27|452.07|454.84|452.64|454.27|452.07|0
1643139390000|2022-01-25 19:36:30|454.46|452.26|454.65|452.45|454.65|452.45|454.08|451.88|0
1643139400000|2022-01-25 19:36:40|454.94|452.74|454.65|452.45|454.94|452.74|454.46|452.26|0
1643139410000|2022-01-25 19:36:50|454.27|452.07|453.8|451.6|454.27|452.07|453.8|451.6|0
1643139420000|2022-01-25 19:37:00|453.89|451.69|453.33|451.13|453.89|451.69|453.33|451.13|0
1643139430000|2022-01-25 19:37:10|452.95|450.75|453.14|450.94|453.33|451.13|452.95|450.75|0
1643139440000|2022-01-25 19:37:20|453.33|451.13|455.32|453.12|455.32|453.12|453.33|451.13|0
1643139450000|2022-01-25 19:37:30|454.19|451.99|454.19|451.99|454.19|451.99|454.19|451.99|0
1643139460000|2022-01-25 19:37:40|454.38|452.18|452.5|450.3|454.38|452.18|452.5|450.3|0
1643139470000|2022-01-25 19:37:50|452.6|450.4|453.44|451.24|453.44|451.24|452.6|450.4|0
1643139480000|2022-01-25 19:38:00|454.19|451.99|453.06|450.86|454.29|452.09|453.06|450.86|0
1643139490000|2022-01-25 19:38:10|452.97|450.77|454|451.8|454|451.8|452.97|450.77|0
1643139500000|2022-01-25 19:38:20|453.44|451.24|453.91|451.71|453.91|451.71|453.44|451.24|0
1643139510000|2022-01-25 19:38:30|453.63|451.43|453.44|451.24|453.63|451.43|453.25|451.05|0
1643139520000|2022-01-25 19:38:40|453.82|451.62|454.38|452.18|454.38|452.18|453.82|451.62|0
1643139530000|2022-01-25 19:38:50|454.57|452.37|455.51|453.31|455.51|453.31|454.57|452.37|0
1643139540000|2022-01-25 19:39:00|455.7|453.5|455.32|453.12|455.7|453.5|455.32|453.12|0
1643139550000|2022-01-25 19:39:10|455.13|452.93|454.57|452.37|455.13|452.93|454.57|452.37|0
1643139560000|2022-01-25 19:39:20|454.76|452.56|453.06|450.86|454.76|452.56|452.69|450.49|0
1643139570000|2022-01-25 19:39:30|453.63|451.43|453.82|451.62|453.82|451.62|453.63|451.43|0
1643139580000|2022-01-25 19:39:40|454|451.8|453.25|451.05|454|451.8|453.25|451.05|0
1643139590000|2022-01-25 19:39:50|453.63|451.43|453.25|451.05|453.63|451.43|453.25|451.05|0
1643139600000|2022-01-25 19:40:00|452.5|450.3|451|448.8|452.5|450.3|451|448.8|0
1643139610000|2022-01-25 19:40:10|451.19|448.99|450.81|448.61|451.19|448.99|450.06|447.86|0
1643139620000|2022-01-25 19:40:20|451.1|448.9|450.44|448.24|451.19|448.99|450.25|448.05|0
1643139630000|2022-01-25 19:40:30|449.88|447.68|449.88|447.68|450.25|448.05|449.88|447.68|0
1643139640000|2022-01-25 19:40:40|449.13|446.93|449.13|446.93|449.32|447.12|449.13|446.93|0
1643139650000|2022-01-25 19:40:50|449.69|447.49|449.13|446.93|449.69|447.49|449.13|446.93|0
1643139660000|2022-01-25 19:41:00|448.38|446.18|448.76|446.56|448.94|446.74|448.38|446.18|0
1643139670000|2022-01-25 19:41:10|449.32|447.12|449.32|447.12|449.32|447.12|449.32|447.12|0
1643139680000|2022-01-25 19:41:20|449.5|447.3|448.38|446.18|449.5|447.3|448.38|446.18|0
1643139690000|2022-01-25 19:41:30|448.57|446.37|449.32|447.12|449.5|447.3|448.57|446.37|0
1643139700000|2022-01-25 19:41:40|449.5|447.3|448.67|446.47|449.5|447.3|448.57|446.37|0
1643139710000|2022-01-25 19:41:50|448.94|446.74|448.01|445.81|448.94|446.74|448.01|445.81|0
1643139720000|2022-01-25 19:42:00|447.63|445.43|446.89|444.69|447.63|445.43|446.89|444.69|0
1643139730000|2022-01-25 19:42:10|446.61|444.41|445.4|443.2|446.61|444.41|445.4|443.2|0
1643139740000|2022-01-25 19:42:20|444.84|442.64|445.21|443.01|445.4|443.2|444.84|442.64|0
1643139750000|2022-01-25 19:42:30|445.03|442.83|445.12|442.92|445.12|442.92|444.65|442.45|0
1643139760000|2022-01-25 19:42:40|445.21|443.01|445.12|442.92|445.4|443.2|445.12|442.92|0
1643139770000|2022-01-25 19:42:50|445.03|442.83|445.03|442.83|445.03|442.83|445.03|442.83|0
1643139780000|2022-01-25 19:43:00|445.58|443.38|444.84|442.64|445.58|443.38|444.84|442.64|0
1643139790000|2022-01-25 19:43:10|443.72|441.52|443.35|441.15|443.72|441.52|443.17|440.97|0
1643139800000|2022-01-25 19:43:20|443.17|440.97|443.35|441.15|443.72|441.52|443.17|440.97|0
1643139810000|2022-01-25 19:43:30|443.72|441.52|443.35|441.15|443.91|441.71|443.35|441.15|0
1643139820000|2022-01-25 19:43:40|443.45|441.25|443.35|441.15|443.45|441.25|443.35|441.15|0
1643139830000|2022-01-25 19:43:50|443.54|441.34|443.54|441.34|443.54|441.34|443.35|441.15|0
1643139840000|2022-01-25 19:44:00|443.72|441.52|443.72|441.52|443.82|441.62|443.45|441.25|0
1643139850000|2022-01-25 19:44:10|444.1|441.9|444.1|441.9|444.1|441.9|444.01|441.81|0
1643139860000|2022-01-25 19:44:20|444.01|441.81|443.72|441.52|444.01|441.81|443.63|441.43|0
1643139870000|2022-01-25 19:44:30|443.82|441.62|443.82|441.62|443.82|441.62|443.82|441.62|0
1643139880000|2022-01-25 19:44:40|444.1|441.9|443.72|441.52|444.28|442.08|443.72|441.52|0
1643139890000|2022-01-25 19:44:50|443.17|440.97|443.54|441.34|443.91|441.71|443.17|440.97|0
1643139900000|2022-01-25 19:45:00|443.72|441.52|443.91|441.71|443.91|441.71|443.72|441.52|0
1643139910000|2022-01-25 19:45:10|444.01|441.81|442.79|440.59|444.01|441.81|442.79|440.59|0
1643139920000|2022-01-25 19:45:20|441.87|439.67|442.42|440.22|442.61|440.41|441.87|439.67|0
1643139930000|2022-01-25 19:45:30|442.24|440.04|442.33|440.13|442.33|440.13|442.05|439.85|0
1643139940000|2022-01-25 19:45:40|442.42|440.22|442.42|440.22|442.61|440.41|442.42|440.22|0
1643139950000|2022-01-25 19:45:50|442.05|439.85|441.5|439.3|442.05|439.85|441.31|439.11|0
1643139960000|2022-01-25 19:46:00|442.05|439.85|442.05|439.85|442.61|440.41|442.05|439.85|0
1643139970000|2022-01-25 19:46:10|441.68|439.48|441.5|439.3|441.78|439.58|441.5|439.3|0
1643139980000|2022-01-25 19:46:20|442.24|440.04|442.79|440.59|442.79|440.59|442.24|440.04|0
1643139990000|2022-01-25 19:46:30|442.24|440.04|442.05|439.85|442.61|440.41|442.05|439.85|0
1643140000000|2022-01-25 19:46:40|442.33|440.13|442.61|440.41|442.61|440.41|442.33|440.13|0
1643140010000|2022-01-25 19:46:50|442.05|439.85|442.42|440.22|442.98|440.78|442.05|439.85|0
1643140020000|2022-01-25 19:47:00|442.24|440.04|442.24|440.04|442.33|440.13|442.24|440.04|0
1643140030000|2022-01-25 19:47:10|441.87|439.67|441.04|438.84|441.87|439.67|441.04|438.84|0
1643140040000|2022-01-25 19:47:20|441.13|438.93|441.13|438.93|441.13|438.93|440.57|438.37|0
1643140050000|2022-01-25 19:47:30|441.04|438.84|440.85|438.65|441.04|438.84|440.85|438.65|0
1643140060000|2022-01-25 19:47:40|440.94|438.74|442.05|439.85|442.24|440.04|440.94|438.74|0
1643140070000|2022-01-25 19:47:50|442.24|440.04|441.87|439.67|442.98|440.78|441.87|439.67|0
1643140080000|2022-01-25 19:48:00|442.24|440.04|441.68|439.48|442.24|440.04|441.68|439.48|0
1643140090000|2022-01-25 19:48:10|441.13|438.93|441.87|439.67|441.87|439.67|441.13|438.93|0
1643140100000|2022-01-25 19:48:20|441.68|439.48|440.75|438.55|441.68|439.48|440.75|438.55|0
1643140110000|2022-01-25 19:48:30|440.57|438.37|440.38|438.18|440.57|438.37|440.38|438.18|0
1643140120000|2022-01-25 19:48:40|440.2|438|440.94|438.74|440.94|438.74|440.11|437.91|0
1643140130000|2022-01-25 19:48:50|442.05|439.85|442.24|440.04|442.79|440.59|442.05|439.85|0
1643140140000|2022-01-25 19:49:00|441.68|439.48|441.87|439.67|441.87|439.67|441.59|439.39|0
1643140150000|2022-01-25 19:49:10|440.75|438.55|440.01|437.81|441.04|438.84|440.01|437.81|0
1643140160000|2022-01-25 19:49:20|440.2|438|442.24|440.04|442.24|440.04|440.2|438|0
1643140170000|2022-01-25 19:49:30|441.5|439.3|443.16|440.96|443.16|440.96|441.41|439.21|0
1643140180000|2022-01-25 19:49:40|442.7|440.5|444.28|442.08|444.28|442.08|442.7|440.5|0
1643140190000|2022-01-25 19:49:50|444.46|442.26|443.91|441.71|444.46|442.26|443.91|441.71|0
1643140200000|2022-01-25 19:50:00|443.16|440.96|443.16|440.96|443.54|441.34|442.98|440.78|0
1643140210000|2022-01-25 19:50:10|443.35|441.15|444.65|442.45|444.84|442.64|443.35|441.15|0
1643140220000|2022-01-25 19:50:20|444.09|441.89|442.42|440.22|444.09|441.89|442.42|440.22|0
1643140230000|2022-01-25 19:50:30|441.68|439.48|441.87|439.67|441.87|439.67|440.94|438.74|0
1643140240000|2022-01-25 19:50:40|441.68|439.48|440.57|438.37|441.68|439.48|440.48|438.28|0
1643140250000|2022-01-25 19:50:50|441.87|439.67|442.79|440.59|442.79|440.59|441.68|439.48|0
1643140260000|2022-01-25 19:51:00|442.42|440.22|442.52|440.32|442.52|440.32|442.42|440.22|0
1643140270000|2022-01-25 19:51:10|442.79|440.59|441.78|439.58|442.79|440.59|441.49|439.29|0
1643140280000|2022-01-25 19:51:20|441.49|439.29|442.24|440.04|442.52|440.32|441.49|439.29|0
1643140290000|2022-01-25 19:51:30|441.68|439.48|441.49|439.29|442.24|440.04|441.49|439.29|0
1643140300000|2022-01-25 19:51:40|442.05|439.85|441.12|438.92|442.05|439.85|441.12|438.92|0
1643140310000|2022-01-25 19:51:50|441.31|439.11|441.49|439.29|441.86|439.66|441.31|439.11|0
1643140320000|2022-01-25 19:52:00|442.05|439.85|440.94|438.74|442.05|439.85|440.94|438.74|0
1643140330000|2022-01-25 19:52:10|441.31|439.11|439.09|436.89|441.31|439.11|439.09|436.89|0
1643140340000|2022-01-25 19:52:20|439|436.8|440.2|438|440.2|438|439|436.8|0
1643140350000|2022-01-25 19:52:30|440.57|438.37|439.46|437.26|440.57|438.37|439.27|437.07|0
1643140360000|2022-01-25 19:52:40|439.27|437.07|439.09|436.89|439.64|437.44|439.09|436.89|0
1643140370000|2022-01-25 19:52:50|438.9|436.7|439.64|437.44|439.64|437.44|438.9|436.7|0
1643140380000|2022-01-25 19:53:00|439.92|437.72|441.31|439.11|441.31|439.11|439.92|437.72|0
1643140390000|2022-01-25 19:53:10|441.12|438.92|439.83|437.63|441.12|438.92|439.83|437.63|0
1643140400000|2022-01-25 19:53:20|440.2|438|440.94|438.74|440.94|438.74|440.2|438|0
1643140410000|2022-01-25 19:53:30|440.2|438|440.2|438|440.2|438|439.83|437.63|0
1643140420000|2022-01-25 19:53:40|440.01|437.81|439.09|436.89|440.2|438|439.09|436.89|0
1643140430000|2022-01-25 19:53:50|439.27|437.07|438.63|436.43|439.27|437.07|438.63|436.43|0
1643140440000|2022-01-25 19:54:00|438.81|436.61|438.9|436.7|438.9|436.7|438.72|436.52|0
1643140450000|2022-01-25 19:54:10|438.81|436.61|437.98|435.78|438.81|436.61|437.98|435.78|0
1643140460000|2022-01-25 19:54:20|438.63|436.43|438.35|436.15|438.63|436.43|438.35|436.15|0
1643140470000|2022-01-25 19:54:30|438.53|436.33|437.98|435.78|438.63|436.43|437.98|435.78|0
1643140480000|2022-01-25 19:54:40|437.89|435.69|438.72|436.52|438.72|436.52|437.89|435.69|0
1643140490000|2022-01-25 19:54:50|438.9|436.7|438.72|436.52|438.9|436.7|438.53|436.33|0
1643140500000|2022-01-25 19:55:00|440.01|437.81|440.2|438|440.2|438|439.83|437.63|0
1643140510000|2022-01-25 19:55:10|440.75|438.55|439.56|437.36|440.75|438.55|439.56|437.36|0
1643140520000|2022-01-25 19:55:20|439.38|437.18|439.03|436.83|439.56|437.36|438.84|436.64|0
1643140530000|2022-01-25 19:55:30|438.84|436.64|438.38|436.18|439.21|437.01|438.38|436.18|0
1643140540000|2022-01-25 19:55:40|437.36|435.16|436.62|434.42|437.36|435.16|436.62|434.42|0
1643140550000|2022-01-25 19:55:50|436.25|434.05|436.07|433.87|436.25|434.05|436.07|433.87|0
1643140560000|2022-01-25 19:56:00|435.98|433.78|435.98|433.78|436.07|433.87|435.98|433.78|0
1643140570000|2022-01-25 19:56:10|435.88|433.68|436.07|433.87|436.25|434.05|435.88|433.68|0
1643140580000|2022-01-25 19:56:20|435.24|433.04|435.33|433.13|435.33|433.13|434.96|432.76|0
1643140590000|2022-01-25 19:56:30|435.15|432.95|435.33|433.13|435.33|433.13|435.15|432.95|0
1643140600000|2022-01-25 19:56:40|435.51|433.31|435.33|433.13|435.51|433.31|434.96|432.76|0
1643140610000|2022-01-25 19:56:50|435.15|432.95|435.15|432.95|435.33|433.13|434.96|432.76|0
1643140620000|2022-01-25 19:57:00|435.33|433.13|436.44|434.24|436.44|434.24|435.33|433.13|0
1643140630000|2022-01-25 19:57:10|436.25|434.05|435.51|433.31|436.25|434.05|435.33|433.13|0
1643140640000|2022-01-25 19:57:20|435.15|432.95|435.15|432.95|435.33|433.13|435.15|432.95|0
1643140650000|2022-01-25 19:57:30|434.96|432.76|434.78|432.58|434.96|432.76|434.78|432.58|0
1643140660000|2022-01-25 19:57:40|434.41|432.21|432.66|430.46|434.41|432.21|432.66|430.46|0
1643140670000|2022-01-25 19:57:50|432.38|430.18|432.75|430.55|433.12|430.92|432.38|430.18|0
1643140680000|2022-01-25 19:58:00|432.94|430.74|433.3|431.1|433.3|431.1|432.94|430.74|0
1643140690000|2022-01-25 19:58:10|433.12|430.92|434.96|432.76|434.96|432.76|433.12|430.92|0
1643140700000|2022-01-25 19:58:20|434.59|432.39|435.51|433.31|435.51|433.31|434.59|432.39|0
1643140710000|2022-01-25 19:58:30|434.59|432.39|434.78|432.58|434.78|432.58|434.59|432.39|0
1643140720000|2022-01-25 19:58:40|434.96|432.76|435.14|432.94|435.33|433.13|434.96|432.76|0
1643140730000|2022-01-25 19:58:50|434.59|432.39|434.78|432.58|435.06|432.86|434.59|432.39|0
1643140740000|2022-01-25 19:59:00|434.59|432.39|433.86|431.66|434.59|432.39|433.86|431.66|0
1643140750000|2022-01-25 19:59:10|432.94|430.74|433.67|431.47|433.67|431.47|432.94|430.74|0
1643140760000|2022-01-25 19:59:20|433.77|431.57|433.3|431.1|433.77|431.57|433.12|430.92|0
1643140770000|2022-01-25 19:59:30|433.85|431.65|433.49|431.29|433.85|431.65|433.3|431.1|0
1643140780000|2022-01-25 19:59:40|433.67|431.47|433.85|431.65|433.85|431.65|433.3|431.1|0
1643140790000|2022-01-25 19:59:50|433.49|431.29|433.4|431.2|433.49|431.29|433.4|431.2|0
1643140800000|2022-01-25 20:00:00|433.85|431.65|433.77|431.57|433.85|431.65|433.12|430.92|0
1643140810000|2022-01-25 20:00:10|433.49|431.29|434.78|432.58|435.14|432.94|433.03|430.83|0
1643140820000|2022-01-25 20:00:20|434.96|432.76|436.44|434.24|436.62|434.42|434.96|432.76|0
1643140830000|2022-01-25 20:00:30|436.07|433.87|435.42|433.22|436.07|433.87|434.78|432.58|0
1643140840000|2022-01-25 20:00:40|435.24|433.04|435.33|433.13|435.61|433.41|435.24|433.04|0
1643140850000|2022-01-25 20:00:50|435.7|433.5|435.61|433.41|435.98|433.78|435.61|433.41|0
1643140860000|2022-01-25 20:01:00|435.88|433.68|435.2|433|436.96|434.76|435.2|433|0
1643140870000|2022-01-25 20:01:10|436.69|434.49|438.36|436.16|438.55|436.35|436.69|434.49|0
1643140880000|2022-01-25 20:01:20|438.17|435.97|438.17|435.97|438.17|435.97|437.99|435.79|0
1643140890000|2022-01-25 20:01:30|437.99|435.79|436.32|434.12|437.99|435.79|435.95|433.75|0
1643140900000|2022-01-25 20:01:40|436.5|434.3|437.43|435.23|437.62|435.42|436.5|434.3|0
1643140910000|2022-01-25 20:01:50|437.62|435.42|437.62|435.42|438.54|436.34|437.43|435.23|0
1643140920000|2022-01-25 20:02:00|437.43|435.23|438.36|436.16|438.36|436.16|437.43|435.23|0
1643140930000|2022-01-25 20:02:10|438.17|435.97|438.92|436.72|439.1|436.9|438.17|435.97|0
1643140940000|2022-01-25 20:02:20|440.88|438.68|441.53|439.33|441.53|439.33|440.59|438.39|0
1643140950000|2022-01-25 20:02:30|441.34|439.14|440.22|438.02|441.34|439.14|440.22|438.02|0
1643140960000|2022-01-25 20:02:40|439.85|437.65|440.5|438.3|440.5|438.3|439.85|437.65|0
1643140970000|2022-01-25 20:02:50|441.15|438.95|440.22|438.02|441.15|438.95|440.22|438.02|0
1643140980000|2022-01-25 20:03:00|440.03|437.83|439.1|436.9|440.03|437.83|438.27|436.07|0
1643140990000|2022-01-25 20:03:10|437.99|435.79|437.99|435.79|438.36|436.16|437.99|435.79|0
1643141000000|2022-01-25 20:03:20|438.17|435.97|437.8|435.6|438.17|435.97|437.43|435.23|0
1643141010000|2022-01-25 20:03:30|438.27|436.07|438.45|436.25|439.1|436.9|438.27|436.07|0
1643141020000|2022-01-25 20:03:40|438.54|436.34|437.61|435.41|438.92|436.72|437.61|435.41|0
1643141030000|2022-01-25 20:03:50|437.43|435.23|437.61|435.41|437.61|435.41|437.15|434.95|0
1643141040000|2022-01-25 20:04:00|438.17|435.97|439.29|437.09|439.47|437.27|437.71|435.51|0
1643141050000|2022-01-25 20:04:10|439.1|436.9|438.17|435.97|439.1|436.9|437.99|435.79|0
1643141060000|2022-01-25 20:04:20|437.99|435.79|438.36|436.16|438.73|436.53|437.99|435.79|0
1643141070000|2022-01-25 20:04:30|439.2|437|439.94|437.74|440.59|438.39|439.2|437|0
1643141080000|2022-01-25 20:04:40|439.47|437.27|439.76|437.56|439.85|437.65|439.47|437.27|0
1643141090000|2022-01-25 20:04:50|440.13|437.93|439.94|437.74|440.41|438.21|439.94|437.74|0
1643141100000|2022-01-25 20:05:00|439.85|437.65|441.06|438.86|441.34|439.14|439.85|437.65|0
1643141110000|2022-01-25 20:05:10|442.27|440.07|441.9|439.7|442.27|440.07|441.81|439.61|0
1643141120000|2022-01-25 20:05:20|441.52|439.32|441.9|439.7|441.9|439.7|441.52|439.32|0
1643141130000|2022-01-25 20:05:30|442.27|440.07|441.99|439.79|442.27|440.07|441.99|439.79|0
1643141140000|2022-01-25 20:05:40|441.9|439.7|440.78|438.58|441.9|439.7|440.59|438.39|0
1643141150000|2022-01-25 20:05:50|440.59|438.39|440.41|438.21|440.78|438.58|440.41|438.21|0
1643141160000|2022-01-25 20:06:00|439.85|437.65|441.15|438.95|441.15|438.95|439.85|437.65|0
1643141170000|2022-01-25 20:06:10|442.27|440.07|442.08|439.88|442.27|440.07|441.34|439.14|0
1643141180000|2022-01-25 20:06:20|441.71|439.51|441.9|439.7|441.9|439.7|441.15|438.95|0
1643141190000|2022-01-25 20:06:30|441.71|439.51|442.46|440.26|442.64|440.44|441.71|439.51|0
1643141200000|2022-01-25 20:06:40|444.24|442.04|444.89|442.69|445.26|443.06|444.24|442.04|0
1643141210000|2022-01-25 20:06:50|444.7|442.5|446.58|444.38|446.58|444.38|444.7|442.5|0
1643141220000|2022-01-25 20:07:00|445.45|443.25|447.05|444.85|447.05|444.85|445.45|443.25|0
1643141230000|2022-01-25 20:07:10|446.39|444.19|447.14|444.94|447.14|444.94|446.39|444.19|0
1643141240000|2022-01-25 20:07:20|447.33|445.13|448.64|446.44|448.64|446.44|447.33|445.13|0
1643141250000|2022-01-25 20:07:30|448.83|446.63|449.02|446.82|449.4|447.2|448.83|446.63|0
1643141260000|2022-01-25 20:07:40|448.27|446.07|448.46|446.26|448.55|446.35|447.89|445.69|0
1643141270000|2022-01-25 20:07:50|447.89|445.69|448.27|446.07|448.46|446.26|447.89|445.69|0
1643141280000|2022-01-25 20:08:00|448.83|446.63|447.61|445.41|448.83|446.63|447.61|445.41|0
1643141290000|2022-01-25 20:08:10|447.14|444.94|446.39|444.19|447.14|444.94|446.2|444|0
1643141300000|2022-01-25 20:08:20|447.7|445.5|447.52|445.32|447.7|445.5|447.52|445.32|0
1643141310000|2022-01-25 20:08:30|447.43|445.23|446.76|444.56|447.43|445.23|446.58|444.38|0
1643141320000|2022-01-25 20:08:40|446.67|444.47|447.33|445.13|447.33|445.13|446.67|444.47|0
1643141330000|2022-01-25 20:08:50|448.46|446.26|448.83|446.63|448.83|446.63|447.89|445.69|0
1643141340000|2022-01-25 20:09:00|449.02|446.82|447.52|445.32|449.02|446.82|447.52|445.32|0
1643141350000|2022-01-25 20:09:10|448.08|445.88|447.52|445.32|448.08|445.88|447.52|445.32|0
1643141360000|2022-01-25 20:09:20|447.14|444.94|447.33|445.13|447.52|445.32|447.14|444.94|0
1643141370000|2022-01-25 20:09:30|446.76|444.56|446.76|444.56|446.76|444.56|446.58|444.38|0
1643141380000|2022-01-25 20:09:40|446.49|444.29|448.08|445.88|448.08|445.88|446.49|444.29|0
1643141390000|2022-01-25 20:09:50|448.64|446.44|447.7|445.5|448.64|446.44|447.7|445.5|0
1643141400000|2022-01-25 20:10:00|448.27|446.07|448.27|446.07|448.64|446.44|448.27|446.07|0
1643141410000|2022-01-25 20:10:10|449.02|446.82|450.34|448.14|450.34|448.14|448.74|446.54|0
1643141420000|2022-01-25 20:10:20|450.9|448.7|450.62|448.42|451.28|449.08|450.34|448.14|0
1643141430000|2022-01-25 20:10:30|450.34|448.14|450.72|448.52|450.72|448.52|450.34|448.14|0
1643141440000|2022-01-25 20:10:40|450.15|447.95|450.53|448.33|451.28|449.08|450.15|447.95|0
1643141450000|2022-01-25 20:10:50|449.77|447.57|449.87|447.67|449.87|447.67|449.4|447.2|0
1643141460000|2022-01-25 20:11:00|449.77|447.57|448.08|445.88|449.77|447.57|448.08|445.88|0
1643141470000|2022-01-25 20:11:10|448.64|446.44|448.27|446.07|448.64|446.44|448.08|445.88|0
1643141480000|2022-01-25 20:11:20|448.64|446.44|451.31|449.11|451.31|449.11|448.64|446.44|0
1643141490000|2022-01-25 20:11:30|451.13|448.93|451.69|449.49|451.69|449.49|451.13|448.93|0
1643141500000|2022-01-25 20:11:40|452.06|449.86|450.19|447.99|452.06|449.86|450.19|447.99|0
1643141510000|2022-01-25 20:11:50|449.91|447.71|449.72|447.52|449.91|447.71|449.72|447.52|0
1643141520000|2022-01-25 20:12:00|450.19|447.99|450|447.8|450.47|448.27|450|447.8|0
1643141530000|2022-01-25 20:12:10|450.1|447.9|450|447.8|450.1|447.9|449.06|446.86|0
1643141540000|2022-01-25 20:12:20|449.44|447.24|451.13|448.93|451.31|449.11|449.44|447.24|0
1643141550000|2022-01-25 20:12:30|450.94|448.74|451.13|448.93|451.13|448.93|450.75|448.55|0
1643141560000|2022-01-25 20:12:40|451.31|449.11|452.63|450.43|452.63|450.43|451.13|448.93|0
1643141570000|2022-01-25 20:12:50|452.54|450.34|452.82|450.62|453.76|451.56|452.54|450.34|0
1643141580000|2022-01-25 20:13:00|453.29|451.09|452.82|450.62|453.29|451.09|452.82|450.62|0
1643141590000|2022-01-25 20:13:10|452.63|450.43|452.06|449.86|452.63|450.43|451.69|449.49|0
1643141600000|2022-01-25 20:13:20|452.35|450.15|451.97|449.77|452.44|450.24|451.97|449.77|0
1643141610000|2022-01-25 20:13:30|452.25|450.05|453.19|450.99|453.57|451.37|452.25|450.05|0
1643141620000|2022-01-25 20:13:40|453.38|451.18|453.19|450.99|453.38|451.18|452.72|450.52|0
1643141630000|2022-01-25 20:13:50|453.29|451.09|453.1|450.9|453.29|451.09|453.1|450.9|0
1643141640000|2022-01-25 20:14:00|452.81|450.61|451.6|449.4|452.91|450.71|451.6|449.4|0
1643141650000|2022-01-25 20:14:10|452.63|450.43|451.03|448.83|452.63|450.43|450.75|448.55|0
1643141660000|2022-01-25 20:14:20|451.31|449.11|450.56|448.36|451.31|449.11|450.56|448.36|0
1643141670000|2022-01-25 20:14:30|451.69|449.49|451.88|449.68|451.88|449.68|451.41|449.21|0
1643141680000|2022-01-25 20:14:40|451.79|449.59|452.44|450.24|452.44|450.24|451.69|449.49|0
1643141690000|2022-01-25 20:14:50|452.81|450.61|452.25|450.05|452.81|450.61|452.25|450.05|0
1643141700000|2022-01-25 20:15:00|451.88|449.68|451.03|448.83|451.88|449.68|450.37|448.17|0
1643141710000|2022-01-25 20:15:10|450.66|448.46|451.87|449.67|451.87|449.67|450|447.8|0
1643141720000|2022-01-25 20:15:20|451.69|449.49|451.5|449.3|451.69|449.49|451.5|449.3|0
1643141730000|2022-01-25 20:15:30|451.41|449.21|451.12|448.92|451.41|449.21|451.03|448.83|0
1643141740000|2022-01-25 20:15:40|450.75|448.55|449.62|447.42|450.75|448.55|449.62|447.42|0
1643141750000|2022-01-25 20:15:50|449.91|447.71|450|447.8|450.19|447.99|449.91|447.71|0
1643141760000|2022-01-25 20:16:00|449.91|447.71|449.62|447.42|449.91|447.71|449.25|447.05|0
1643141770000|2022-01-25 20:16:10|449.44|447.24|451.31|449.11|451.31|449.11|449.44|447.24|0
1643141780000|2022-01-25 20:16:20|450.19|447.99|449.81|447.61|450.28|448.08|449.81|447.61|0
1643141790000|2022-01-25 20:16:30|450.19|447.99|450.56|448.36|450.56|448.36|450.19|447.99|0
1643141800000|2022-01-25 20:16:40|450|447.8|449.44|447.24|450|447.8|449.44|447.24|0
1643141810000|2022-01-25 20:16:50|449.06|446.86|448.69|446.49|449.06|446.86|448.69|446.49|0
1643141820000|2022-01-25 20:17:00|448.87|446.67|447.75|445.55|448.87|446.67|447.75|445.55|0
1643141830000|2022-01-25 20:17:10|447.85|445.65|447.1|444.9|447.85|445.65|447.01|444.81|0
1643141840000|2022-01-25 20:17:20|446.82|444.62|447.57|445.37|447.57|445.37|446.82|444.62|0
1643141850000|2022-01-25 20:17:30|446.63|444.43|446.26|444.06|446.82|444.62|446.26|444.06|0
1643141860000|2022-01-25 20:17:40|445.51|443.31|445.14|442.94|445.51|443.31|445.05|442.85|0
1643141870000|2022-01-25 20:17:50|445.51|443.31|445.7|443.5|445.7|443.5|445.14|442.94|0
1643141880000|2022-01-25 20:18:00|446.44|444.24|444.95|442.75|446.44|444.24|444.95|442.75|0
1643141890000|2022-01-25 20:18:10|444.49|442.29|444.39|442.19|444.58|442.38|444.39|442.19|0
1643141900000|2022-01-25 20:18:20|444.21|442.01|444.77|442.57|444.77|442.57|444.21|442.01|0
1643141910000|2022-01-25 20:18:30|444.39|442.19|444.58|442.38|444.58|442.38|444.21|442.01|0
1643141920000|2022-01-25 20:18:40|444.39|442.19|444.39|442.19|444.39|442.19|444.21|442.01|0
1643141930000|2022-01-25 20:18:50|443.65|441.45|443.84|441.64|443.93|441.73|443.65|441.45|0
1643141940000|2022-01-25 20:19:00|443.65|441.45|444.02|441.82|444.68|442.48|443.65|441.45|0
1643141950000|2022-01-25 20:19:10|444.21|442.01|443.28|441.08|444.39|442.19|443.28|441.08|0
1643141960000|2022-01-25 20:19:20|442.35|440.15|442.53|440.33|442.53|440.33|442.16|439.96|0
1643141970000|2022-01-25 20:19:30|442.35|440.15|442.91|440.71|442.91|440.71|442.35|440.15|0
1643141980000|2022-01-25 20:19:40|443.09|440.89|442.35|440.15|443.09|440.89|442.35|440.15|0
1643141990000|2022-01-25 20:19:50|442.53|440.33|442.91|440.71|442.91|440.71|442.53|440.33|0
1643142000000|2022-01-25 20:20:00|443.09|440.89|442.82|440.62|443.09|440.89|442.53|440.33|0
1643142010000|2022-01-25 20:20:10|443.09|440.89|445.42|443.22|445.42|443.22|443.09|440.89|0
1643142020000|2022-01-25 20:20:20|446.07|443.87|447|444.8|447|444.8|446.07|443.87|0
1643142030000|2022-01-25 20:20:30|445.88|443.68|444.77|442.57|445.88|443.68|444.77|442.57|0
1643142040000|2022-01-25 20:20:40|444.68|442.48|444.77|442.57|444.77|442.57|444.68|442.48|0
1643142050000|2022-01-25 20:20:50|445.14|442.94|445.7|443.5|445.7|443.5|445.14|442.94|0
1643142060000|2022-01-25 20:21:00|445.14|442.94|444.58|442.38|445.14|442.94|444.39|442.19|0
1643142070000|2022-01-25 20:21:10|445.51|443.31|445.7|443.5|445.7|443.5|445.32|443.12|0
1643142080000|2022-01-25 20:21:20|446.63|444.43|447.56|445.36|447.75|445.55|446.63|444.43|0
1643142090000|2022-01-25 20:21:30|447.75|445.55|449.81|447.61|449.81|447.61|447.75|445.55|0
1643142100000|2022-01-25 20:21:40|450.75|448.55|450|447.8|450.75|448.55|450|447.8|0
1643142110000|2022-01-25 20:21:50|449.81|447.61|447.94|445.74|449.81|447.61|447.94|445.74|0
1643142120000|2022-01-25 20:22:00|447.56|445.36|449.43|447.23|449.43|447.23|447.56|445.36|0
1643142130000|2022-01-25 20:22:10|449.62|447.42|450.18|447.98|450.18|447.98|448.69|446.49|0
1643142140000|2022-01-25 20:22:20|450|447.8|449.81|447.61|450|447.8|449.62|447.42|0
1643142150000|2022-01-25 20:22:30|449.62|447.42|448.87|446.67|449.62|447.42|448.31|446.11|0
1643142160000|2022-01-25 20:22:40|448.41|446.21|448.12|445.92|448.41|446.21|447.56|445.36|0
1643142170000|2022-01-25 20:22:50|447.94|445.74|449.25|447.05|450.37|448.17|447.94|445.74|0
1643142180000|2022-01-25 20:23:00|449.16|446.96|448.69|446.49|449.16|446.96|448.69|446.49|0
1643142190000|2022-01-25 20:23:10|447.56|445.36|448.5|446.3|448.5|446.3|447.56|445.36|0
1643142200000|2022-01-25 20:23:20|448.87|446.67|448.87|446.67|448.87|446.67|448.5|446.3|0
1643142210000|2022-01-25 20:23:30|450.37|448.17|450|447.8|451.31|449.11|450|447.8|0
1643142220000|2022-01-25 20:23:40|449.43|447.23|449.06|446.86|449.43|447.23|448.5|446.3|0
1643142230000|2022-01-25 20:23:50|449.43|447.23|448.31|446.11|449.62|447.42|448.31|446.11|0
1643142240000|2022-01-25 20:24:00|448.5|446.3|447.19|444.99|448.5|446.3|447.19|444.99|0
1643142250000|2022-01-25 20:24:10|448.41|446.21|448.12|445.92|448.87|446.67|448.12|445.92|0
1643142260000|2022-01-25 20:24:20|448.87|446.67|451.12|448.92|451.12|448.92|448.68|446.48|0
1643142270000|2022-01-25 20:24:30|450.56|448.36|451.22|449.02|451.87|449.67|450.56|448.36|0
1643142280000|2022-01-25 20:24:40|451.41|449.21|451.68|449.48|451.68|449.48|451.31|449.11|0
1643142290000|2022-01-25 20:24:50|452.81|450.61|454.79|452.59|455.07|452.87|452.62|450.42|0
1643142300000|2022-01-25 20:25:00|454.69|452.49|456.77|454.57|456.77|454.57|454.69|452.49|0
1643142310000|2022-01-25 20:25:10|457.14|454.94|459.41|457.21|459.6|457.4|457.14|454.94|0
1643142320000|2022-01-25 20:25:20|459.79|457.59|459.41|457.21|459.89|457.69|459.41|457.21|0
1643142330000|2022-01-25 20:25:30|459.13|456.93|459.41|457.21|459.41|457.21|459.13|456.93|0
1643142340000|2022-01-25 20:25:40|459.6|457.4|459.98|457.78|459.98|457.78|459.22|457.02|0
1643142350000|2022-01-25 20:25:50|460.36|458.16|460.17|457.97|460.36|458.16|460.17|457.97|0
1643142360000|2022-01-25 20:26:00|459.6|457.4|459.6|457.4|459.6|457.4|459.6|457.4|0
1643142370000|2022-01-25 20:26:10|460.36|458.16|461.12|458.92|461.12|458.92|460.36|458.16|0
1643142380000|2022-01-25 20:26:20|461.31|459.11|461.12|458.92|461.69|459.49|461.12|458.92|0
1643142390000|2022-01-25 20:26:30|460.36|458.16|460.74|458.54|461.31|459.11|460.36|458.16|0
1643142400000|2022-01-25 20:26:40|461.31|459.11|460.74|458.54|461.31|459.11|460.74|458.54|0
1643142410000|2022-01-25 20:26:50|460.93|458.73|460.46|458.26|461.12|458.92|460.46|458.26|0
1643142420000|2022-01-25 20:27:00|461.31|459.11|461.12|458.92|461.31|459.11|460.46|458.26|0
1643142430000|2022-01-25 20:27:10|460.74|458.54|459.6|457.4|460.74|458.54|459.6|457.4|0
1643142440000|2022-01-25 20:27:20|459.41|457.21|458.85|456.65|459.7|457.5|458.85|456.65|0
1643142450000|2022-01-25 20:27:30|459.32|457.12|459.41|457.21|459.41|457.21|458.94|456.74|0
1643142460000|2022-01-25 20:27:40|459.6|457.4|460.74|458.54|460.74|458.54|459.6|457.4|0
1643142470000|2022-01-25 20:27:50|460.36|458.16|459.6|457.4|460.36|458.16|459.6|457.4|0
1643142480000|2022-01-25 20:28:00|459.79|457.59|460.74|458.54|460.93|458.73|459.79|457.59|0
1643142490000|2022-01-25 20:28:10|460.84|458.64|463.21|461.01|463.21|461.01|460.84|458.64|0
1643142500000|2022-01-25 20:28:20|463.59|461.39|463.78|461.58|463.78|461.58|463.59|461.39|0
1643142510000|2022-01-25 20:28:30|465.3|463.1|465.59|463.39|465.59|463.39|465.11|462.91|0
1643142520000|2022-01-25 20:28:40|465.3|463.1|465.68|463.48|465.68|463.48|465.11|462.91|0
1643142530000|2022-01-25 20:28:50|466.07|463.87|465.68|463.48|466.07|463.87|465.11|462.91|0
1643142540000|2022-01-25 20:29:00|465.11|462.91|464.16|461.96|465.11|462.91|463.78|461.58|0
1643142550000|2022-01-25 20:29:10|463.97|461.77|463.4|461.2|463.97|461.77|463.4|461.2|0
1643142560000|2022-01-25 20:29:20|463.78|461.58|464.35|462.15|464.35|462.15|463.78|461.58|0
1643142570000|2022-01-25 20:29:30|464.92|462.72|466.83|464.63|466.83|464.63|464.92|462.72|0
1643142580000|2022-01-25 20:29:40|466.45|464.25|467.02|464.82|467.02|464.82|466.45|464.25|0
1643142590000|2022-01-25 20:29:50|465.49|463.29|465.59|463.39|466.06|463.86|465.49|463.29|0
1643142600000|2022-01-25 20:30:00|463.97|461.77|467.21|465.01|467.21|465.01|463.97|461.77|0
1643142610000|2022-01-25 20:30:10|467.4|465.2|466.35|464.15|467.97|465.77|466.35|464.15|0
1643142620000|2022-01-25 20:30:20|466.64|464.44|465.87|463.67|467.02|464.82|465.87|463.67|0
1643142630000|2022-01-25 20:30:30|464.92|462.72|464.35|462.15|465.3|463.1|464.35|462.15|0
1643142640000|2022-01-25 20:30:40|464.54|462.34|463.21|461.01|464.54|462.34|463.21|461.01|0
1643142650000|2022-01-25 20:30:50|462.83|460.63|465.78|463.58|465.78|463.58|462.83|460.63|0
1643142660000|2022-01-25 20:31:00|464.92|462.72|465.3|463.1|466.26|464.06|464.92|462.72|0
1643142670000|2022-01-25 20:31:10|465.4|463.2|467.12|464.92|467.21|465.01|465.4|463.2|0
1643142680000|2022-01-25 20:31:20|467.02|464.82|467.4|465.2|467.4|465.2|467.02|464.82|0
1643142690000|2022-01-25 20:31:30|467.97|465.77|468.36|466.16|468.36|466.16|467.4|465.2|0
1643142700000|2022-01-25 20:31:40|468.55|466.35|468.36|466.16|469.12|466.92|468.36|466.16|0
1643142710000|2022-01-25 20:31:50|467.78|465.58|466.64|464.44|467.78|465.58|466.16|463.96|0
1643142720000|2022-01-25 20:32:00|465.49|463.29|461.59|459.39|465.49|463.29|461.59|459.39|0
1643142730000|2022-01-25 20:32:10|466.09|463.89|466.47|464.27|466.66|464.46|466.09|463.89|0
1643142740000|2022-01-25 20:32:20|468.38|466.18|470.25|468.05|470.25|468.05|468.38|466.18|0
1643142750000|2022-01-25 20:32:30|470.63|468.43|470.92|468.72|470.92|468.72|470.35|468.15|0
1643142760000|2022-01-25 20:32:40|470.82|468.62|470.63|468.43|470.82|468.62|469.78|467.58|0
1643142770000|2022-01-25 20:32:50|471.2|469|469.49|467.29|471.2|469|469.49|467.29|0
1643142780000|2022-01-25 20:33:00|469.11|466.91|468.26|466.06|469.3|467.1|468.26|466.06|0
1643142790000|2022-01-25 20:33:10|468.92|466.72|470.44|468.24|471.01|468.81|468.92|466.72|0
1643142800000|2022-01-25 20:33:20|470.25|468.05|470.82|468.62|470.82|468.62|470.25|468.05|0
1643142810000|2022-01-25 20:33:30|470.44|468.24|472.34|470.14|472.34|470.14|470.44|468.24|0
1643142820000|2022-01-25 20:33:40|472.72|470.52|472.34|470.14|472.72|470.52|472.34|470.14|0
1643142830000|2022-01-25 20:33:50|470.73|468.53|469.87|467.67|471.58|469.38|469.87|467.67|0
1643142840000|2022-01-25 20:34:00|470.25|468.05|470.44|468.24|470.44|468.24|469.3|467.1|0
1643142850000|2022-01-25 20:34:10|469.49|467.29|468.92|466.72|470.06|467.86|468.92|466.72|0
1643142860000|2022-01-25 20:34:20|468.73|466.53|467.97|465.77|468.73|466.53|467.97|465.77|0
1643142870000|2022-01-25 20:34:30|469.11|466.91|468.64|466.44|469.11|466.91|468.64|466.44|0
1643142880000|2022-01-25 20:34:40|468.92|466.72|470.25|468.05|470.25|468.05|468.73|466.53|0
1643142890000|2022-01-25 20:34:50|470.35|468.15|470.06|467.86|471.01|468.81|470.06|467.86|0
1643142900000|2022-01-25 20:35:00|470.16|467.96|471.58|469.38|471.58|469.38|469.68|467.48|0
1643142910000|2022-01-25 20:35:10|471.96|469.76|471.11|468.91|471.96|469.76|471.11|468.91|0
1643142920000|2022-01-25 20:35:20|470.82|468.62|470.82|468.62|471.01|468.81|470.82|468.62|0
1643142930000|2022-01-25 20:35:30|470.63|468.43|470.73|468.53|471.01|468.81|470.44|468.24|0
1643142940000|2022-01-25 20:35:40|470.82|468.62|469.97|467.77|470.82|468.62|469.97|467.77|0
1643142950000|2022-01-25 20:35:50|470.06|467.86|470.06|467.86|470.16|467.96|469.3|467.1|0
1643142960000|2022-01-25 20:36:00|470.82|468.62|471.11|468.91|471.2|469|470.73|468.53|0
1643142970000|2022-01-25 20:36:10|471.39|469.19|473.4|471.2|473.49|471.29|471.39|469.19|0
1643142980000|2022-01-25 20:36:20|473.87|471.67|473.49|471.29|473.87|471.67|473.49|471.29|0
1643142990000|2022-01-25 20:36:30|473.11|470.91|475.31|473.11|475.31|473.11|473.11|470.91|0
1643143000000|2022-01-25 20:36:40|475.78|473.58|475.21|473.01|475.78|473.58|475.01|472.81|0
1643143010000|2022-01-25 20:36:50|474.82|472.62|475.69|473.49|475.69|473.49|474.82|472.62|0
1643143020000|2022-01-25 20:37:00|475.01|472.81|471.96|469.76|475.01|472.81|471.96|469.76|0
1643143030000|2022-01-25 20:37:10|473.3|471.1|472.34|470.14|473.3|471.1|472.34|470.14|0
1643143040000|2022-01-25 20:37:20|471.01|468.81|468.92|466.72|471.01|468.81|468.92|466.72|0
1643143050000|2022-01-25 20:37:30|469.11|466.91|468.26|466.06|469.11|466.91|466.83|464.63|0
1643143060000|2022-01-25 20:37:40|468.16|465.96|467.4|465.2|468.16|465.96|467.4|465.2|0
1643143070000|2022-01-25 20:37:50|467.21|465.01|464.85|462.65|467.21|465.01|464.85|462.65|0
1643143080000|2022-01-25 20:38:00|465.32|463.12|464.85|462.65|465.32|463.12|464.85|462.65|0
1643143090000|2022-01-25 20:38:10|465.13|462.93|462.67|460.47|465.5|463.3|462.67|460.47|0
1643143100000|2022-01-25 20:38:20|462.48|460.28|462.29|460.09|462.48|460.28|462.29|460.09|0
1643143110000|2022-01-25 20:38:30|462.67|460.47|462.86|460.66|463.24|461.04|462.67|460.47|0
1643143120000|2022-01-25 20:38:40|463.24|461.04|463.61|461.41|463.99|461.79|463.24|461.04|0
1643143130000|2022-01-25 20:38:50|464.37|462.17|464.37|462.17|464.75|462.55|464.37|462.17|0
1643143140000|2022-01-25 20:39:00|464.56|462.36|464.37|462.17|464.56|462.36|464.18|461.98|0
1643143150000|2022-01-25 20:39:10|465.32|463.12|464.18|461.98|465.32|463.12|464.18|461.98|0
1643143160000|2022-01-25 20:39:20|463.8|461.6|462.86|460.66|463.8|461.6|462.2|460|0
1643143170000|2022-01-25 20:39:30|461.54|459.34|461.73|459.53|462.1|459.9|461.35|459.15|0
1643143180000|2022-01-25 20:39:40|462.48|460.28|462.29|460.09|462.67|460.47|462.29|460.09|0
1643143190000|2022-01-25 20:39:50|463.8|461.6|463.24|461.04|463.8|461.6|463.15|460.95|0
1643143200000|2022-01-25 20:40:00|463.05|460.85|461.54|459.34|463.05|460.85|461.54|459.34|0
1643143210000|2022-01-25 20:40:10|460.51|458.31|460.32|458.12|460.51|458.31|460.22|458.02|0
1643143220000|2022-01-25 20:40:20|460.6|458.4|457.59|455.39|460.6|458.4|457.59|455.39|0
1643143230000|2022-01-25 20:40:30|457.97|455.77|457.03|454.83|457.97|455.77|457.03|454.83|0
1643143240000|2022-01-25 20:40:40|456.65|454.45|457.4|455.2|457.4|455.2|456.65|454.45|0
1643143250000|2022-01-25 20:40:50|457.69|455.49|457.59|455.39|458.15|455.95|457.59|455.39|0
1643143260000|2022-01-25 20:41:00|458.15|455.95|459.09|456.89|459.47|457.27|457.88|455.68|0
1643143270000|2022-01-25 20:41:10|459.19|456.99|459.28|457.08|460.03|457.83|459.19|456.99|0
1643143280000|2022-01-25 20:41:20|459.66|457.46|458.72|456.52|459.84|457.64|458.72|456.52|0
1643143290000|2022-01-25 20:41:30|457.97|455.77|459.09|456.89|459.09|456.89|457.97|455.77|0
1643143300000|2022-01-25 20:41:40|459.28|457.08|460.97|458.77|460.97|458.77|459.28|457.08|0
1643143310000|2022-01-25 20:41:50|462.67|460.47|463.14|460.94|463.14|460.94|462.58|460.38|0
1643143320000|2022-01-25 20:42:00|463.24|461.04|463.14|460.94|463.24|461.04|463.05|460.85|0
1643143330000|2022-01-25 20:42:10|463.61|461.41|462.29|460.09|463.8|461.6|462.29|460.09|0
1643143340000|2022-01-25 20:42:20|462.48|460.28|463.42|461.22|463.42|461.22|461.54|459.34|0
1643143350000|2022-01-25 20:42:30|463.05|460.85|463.05|460.85|463.24|461.04|462.86|460.66|0
1643143360000|2022-01-25 20:42:40|462.86|460.66|463.42|461.22|463.42|461.22|462.86|460.66|0
1643143370000|2022-01-25 20:42:50|461.73|459.53|461.91|459.71|463.05|460.85|461.73|459.53|0
1643143380000|2022-01-25 20:43:00|461.73|459.53|463.99|461.79|463.99|461.79|461.73|459.53|0
1643143390000|2022-01-25 20:43:10|464.75|462.55|465.12|462.92|465.5|463.3|464.75|462.55|0
1643143400000|2022-01-25 20:43:20|464.94|462.74|465.5|463.3|465.5|463.3|464.94|462.74|0
1643143410000|2022-01-25 20:43:30|465.88|463.68|463.61|461.41|465.88|463.68|463.23|461.03|0
1643143420000|2022-01-25 20:43:40|463.42|461.22|462.1|459.9|463.42|461.22|462|459.8|0
1643143430000|2022-01-25 20:43:50|462.29|460.09|460.58|458.38|462.29|460.09|460.58|458.38|0
1643143440000|2022-01-25 20:44:00|459.82|457.62|459.82|457.62|460.39|458.19|459.82|457.62|0
1643143450000|2022-01-25 20:44:10|459.63|457.43|460.01|457.81|460.01|457.81|459.26|457.06|0
1643143460000|2022-01-25 20:44:20|460.2|458|462.66|460.46|462.66|460.46|460.2|458|0
1643143470000|2022-01-25 20:44:30|463.04|460.84|463.04|460.84|463.23|461.03|462.1|459.9|0
1643143480000|2022-01-25 20:44:40|463.23|461.03|462.66|460.46|463.42|461.22|462.66|460.46|0
1643143490000|2022-01-25 20:44:50|462.47|460.27|463.04|460.84|463.04|460.84|462.47|460.27|0
1643143500000|2022-01-25 20:45:00|462.28|460.08|459.07|456.87|462.28|460.08|459.07|456.87|0
1643143510000|2022-01-25 20:45:10|457.75|455.55|459.63|457.43|459.63|457.43|457.75|455.55|0
1643143520000|2022-01-25 20:45:20|460.01|457.81|460.01|457.81|460.01|457.81|459.63|457.43|0
1643143530000|2022-01-25 20:45:30|459.82|457.62|458.5|456.3|459.82|457.62|458.5|456.3|0
1643143540000|2022-01-25 20:45:40|459.07|456.87|459.45|457.25|459.82|457.62|459.07|456.87|0
1643143550000|2022-01-25 20:45:50|458.22|456.02|457.56|455.36|458.5|456.3|457.56|455.36|0
1643143560000|2022-01-25 20:46:00|459.44|457.24|459.44|457.24|459.44|457.24|458.69|456.49|0
1643143570000|2022-01-25 20:46:10|460.39|458.19|458.88|456.68|460.39|458.19|458.31|456.11|0
1643143580000|2022-01-25 20:46:20|458.98|456.78|459.26|457.06|459.54|457.34|458.98|456.78|0
1643143590000|2022-01-25 20:46:30|461.53|459.33|461.53|459.33|461.53|459.33|461.34|459.14|0
1643143600000|2022-01-25 20:46:40|462.09|459.89|461.53|459.33|462.09|459.89|461.53|459.33|0
1643143610000|2022-01-25 20:46:50|461.72|459.52|459.82|457.62|461.72|459.52|459.82|457.62|0
1643143620000|2022-01-25 20:47:00|460.58|458.38|461.15|458.95|462.66|460.46|460.58|458.38|0
1643143630000|2022-01-25 20:47:10|461.44|459.24|462.09|459.89|462.09|459.89|461.44|459.24|0
1643143640000|2022-01-25 20:47:20|460.77|458.57|460.39|458.19|462.19|459.99|460.39|458.19|0
1643143650000|2022-01-25 20:47:30|460.68|458.48|461.9|459.7|462.47|460.27|460.68|458.48|0
1643143660000|2022-01-25 20:47:40|460.2|458|460.01|457.81|460.58|458.38|460.01|457.81|0
1643143670000|2022-01-25 20:47:50|458.12|455.92|456.99|454.79|458.31|456.11|456.99|454.79|0
1643143680000|2022-01-25 20:48:00|457.37|455.17|459.26|457.06|459.26|457.06|457.37|455.17|0
1643143690000|2022-01-25 20:48:10|458.69|456.49|459.63|457.43|459.63|457.43|457.65|455.45|0
1643143700000|2022-01-25 20:48:20|459.35|457.15|461.15|458.95|461.15|458.95|459.35|457.15|0
1643143710000|2022-01-25 20:48:30|460.68|458.48|462.47|460.27|462.47|460.27|460.68|458.48|0
1643143720000|2022-01-25 20:48:40|461.9|459.7|462.66|460.46|462.66|460.46|461.9|459.7|0
1643143730000|2022-01-25 20:48:50|463.8|461.6|464.75|462.55|464.75|462.55|463.61|461.41|0
1643143740000|2022-01-25 20:49:00|466.27|464.07|466.37|464.17|466.37|464.17|465.61|463.41|0
1643143750000|2022-01-25 20:49:10|467.61|465.41|468.18|465.98|468.18|465.98|467.61|465.41|0
1643143760000|2022-01-25 20:49:20|467.04|464.84|465.32|463.12|467.04|464.84|465.32|463.12|0
1643143770000|2022-01-25 20:49:30|464.75|462.55|466.27|464.07|466.27|464.07|464.75|462.55|0
1643143780000|2022-01-25 20:49:40|467.23|465.03|465.13|462.93|467.23|465.03|465.13|462.93|0
1643143790000|2022-01-25 20:49:50|464.47|462.27|465.7|463.5|465.7|463.5|464.47|462.27|0
1643143800000|2022-01-25 20:50:00|468.85|466.65|470.76|468.56|470.85|468.65|468.85|466.65|0
1643143810000|2022-01-25 20:50:10|471.05|468.85|472.39|470.19|472.39|470.19|471.05|468.85|0
1643143820000|2022-01-25 20:50:20|472.58|470.38|473.41|471.21|473.6|471.4|472.58|470.38|0
1643143830000|2022-01-25 20:50:30|472.65|470.45|470.45|468.25|472.65|470.45|470.45|468.25|0
1643143840000|2022-01-25 20:50:40|470.93|468.73|469.4|467.2|471.03|468.83|469.4|467.2|0
1643143850000|2022-01-25 20:50:50|469.59|467.39|471.41|469.21|471.41|469.21|469.4|467.2|0
1643143860000|2022-01-25 20:51:00|470.16|467.96|471.6|469.4|471.6|469.4|469.88|467.68|0
1643143870000|2022-01-25 20:51:10|472.45|470.25|473.41|471.21|473.41|471.21|472.45|470.25|0
1643143880000|2022-01-25 20:51:20|473.03|470.83|473.79|471.59|473.98|471.78|473.03|470.83|0
1643143890000|2022-01-25 20:51:30|473.41|471.21|471.12|468.92|473.41|471.21|470.16|467.96|0
1643143900000|2022-01-25 20:51:40|471.31|469.11|472.64|470.44|472.64|470.44|471.12|468.92|0
1643143910000|2022-01-25 20:51:50|472.84|470.64|473.41|471.21|473.41|471.21|472.84|470.64|0
1643143920000|2022-01-25 20:52:00|472.64|470.44|474.18|471.98|474.18|471.98|472.45|470.25|0
1643143930000|2022-01-25 20:52:10|474.37|472.17|473.03|470.83|474.37|472.17|473.03|470.83|0
1643143940000|2022-01-25 20:52:20|474.18|471.98|476.09|473.89|476.09|473.89|474.18|471.98|0
1643143950000|2022-01-25 20:52:30|476.38|474.18|476.48|474.28|476.48|474.28|475.71|473.51|0
1643143960000|2022-01-25 20:52:40|474.94|472.74|474.75|472.55|475.52|473.32|474.75|472.55|0
1643143970000|2022-01-25 20:52:50|474.37|472.17|475.52|473.32|476.19|473.99|474.37|472.17|0
1643143980000|2022-01-25 20:53:00|475.32|473.12|475.32|473.12|475.32|473.12|474.27|472.07|0
1643143990000|2022-01-25 20:53:10|476.28|474.08|477.44|475.24|477.44|475.24|476.28|474.08|0
1643144000000|2022-01-25 20:53:20|477.54|475.34|477.63|475.43|477.63|475.43|477.34|475.14|0
1643144010000|2022-01-25 20:53:30|478.59|476.39|478.97|476.77|479.36|477.16|478.59|476.39|0
1643144020000|2022-01-25 20:53:40|478.78|476.58|480.32|478.12|480.32|478.12|478.78|476.58|0
1643144030000|2022-01-25 20:53:50|478.78|476.58|477.05|474.85|478.88|476.68|477.05|474.85|0
1643144040000|2022-01-25 20:54:00|476.19|473.99|473.51|471.31|476.19|473.99|473.41|471.21|0
1643144050000|2022-01-25 20:54:10|472.93|470.73|473.03|470.83|473.22|471.02|472.93|470.73|0
1643144060000|2022-01-25 20:54:20|472.83|470.63|473.41|471.21|473.79|471.59|472.83|470.63|0
1643144070000|2022-01-25 20:54:30|475.04|472.84|476.38|474.18|476.38|474.18|474.75|472.55|0
1643144080000|2022-01-25 20:54:40|478.4|476.2|479.74|477.54|479.74|477.54|478.4|476.2|0
1643144090000|2022-01-25 20:54:50|480.71|478.51|477.82|475.62|480.71|478.51|477.82|475.62|0
1643144100000|2022-01-25 20:55:00|478.2|476|476.57|474.37|478.3|476.1|476.57|474.37|0
1643144110000|2022-01-25 20:55:10|476.48|474.28|479.94|477.74|479.94|477.74|476.48|474.28|0
1643144120000|2022-01-25 20:55:20|479.74|477.54|479.55|477.35|479.74|477.54|478.78|476.58|0
1643144130000|2022-01-25 20:55:30|478.3|476.1|477.44|475.24|478.78|476.58|477.24|475.04|0
1643144140000|2022-01-25 20:55:40|475.9|473.7|474.75|472.55|475.9|473.7|474.56|472.36|0
1643144150000|2022-01-25 20:55:50|474.17|471.97|470.92|468.72|474.17|471.97|470.92|468.72|0
1643144160000|2022-01-25 20:56:00|471.31|469.11|472.26|470.06|472.26|470.06|471.02|468.82|0
1643144170000|2022-01-25 20:56:10|473.41|471.21|473.98|471.78|474.56|472.36|473.41|471.21|0
1643144180000|2022-01-25 20:56:20|474.75|472.55|475.52|473.32|476.38|474.18|474.75|472.55|0
1643144190000|2022-01-25 20:56:30|474.56|472.36|473.6|471.4|474.56|472.36|473.41|471.21|0
1643144200000|2022-01-25 20:56:40|474.46|472.26|474.56|472.36|475.13|472.93|474.17|471.97|0
1643144210000|2022-01-25 20:56:50|473.79|471.59|471.31|469.11|473.79|471.59|471.31|469.11|0
1643144220000|2022-01-25 20:57:00|470.92|468.72|472.26|470.06|472.26|470.06|470.92|468.72|0
1643144230000|2022-01-25 20:57:10|472|469.8|472.58|470.38|472.96|470.76|472|469.8|0
1643144240000|2022-01-25 20:57:20|472.96|470.76|472.96|470.76|474.49|472.29|472.96|470.76|0
1643144250000|2022-01-25 20:57:30|473.34|471.14|472|469.8|473.34|471.14|471.62|469.42|0
1643144260000|2022-01-25 20:57:40|471.43|469.23|470.09|467.89|471.43|469.23|470.09|467.89|0
1643144270000|2022-01-25 20:57:50|471.04|468.84|472.58|470.38|472.58|470.38|471.04|468.84|0
1643144280000|2022-01-25 20:58:00|472.77|470.57|472.96|470.76|472.96|470.76|472.38|470.18|0
1643144290000|2022-01-25 20:58:10|472.77|470.57|473.53|471.33|473.83|471.63|472.77|470.57|0
1643144300000|2022-01-25 20:58:20|473.34|471.14|469.19|466.99|473.34|471.14|469.19|466.99|0
1643144310000|2022-01-25 20:58:30|469.38|467.18|470.15|467.95|470.15|467.95|469.19|466.99|0
1643144320000|2022-01-25 20:58:40|470.98|468.78|469.83|467.63|471.17|468.97|469.83|467.63|0
1643144330000|2022-01-25 20:58:50|470.02|467.82|469.83|467.63|470.21|468.01|469.83|467.63|0
1643144340000|2022-01-25 20:59:00|471.94|469.74|473.48|471.28|473.67|471.47|471.94|469.74|0
1643144350000|2022-01-25 20:59:10|473.28|471.08|471.75|469.55|473.96|471.76|471.75|469.55|0
1643144360000|2022-01-25 20:59:20|470.79|468.59|471.55|469.35|471.75|469.55|470.79|468.59|0
1643144370000|2022-01-25 20:59:30|472.32|470.12|473.86|471.66|473.86|471.66|472.32|470.12|0
1643144380000|2022-01-25 20:59:40|473.09|470.89|472.51|470.31|473.09|470.89|472.51|470.31|0
1643144390000|2022-01-25 20:59:50|472.9|470.7|473.67|471.47|474.44|472.24|472.9|470.7|0
1643144400000|2022-01-25 21:00:00|470.98|468.78|471.17|468.97|471.17|468.97|470.98|468.78|0
1643144410000|2022-01-25 21:00:10|467.91|465.71|471.65|469.45|471.65|469.45|467.91|465.71|0
1643144420000|2022-01-25 21:00:20|472.13|469.93|470.88|468.68|472.13|469.93|470.79|468.59|0
1643144430000|2022-01-25 21:00:30|470.59|468.39|472.32|470.12|472.32|470.12|470.59|468.39|0
1643144440000|2022-01-25 21:00:40|470.98|468.78|471.36|469.16|471.65|469.45|470.98|468.78|0
1643144450000|2022-01-25 21:00:50|469.54|467.34|470.59|468.39|470.59|468.39|469.06|466.86|0
1643144460000|2022-01-25 21:01:00|470.02|467.82|467.34|465.14|470.02|467.82|466.76|464.56|0
1643144470000|2022-01-25 21:01:10|466.57|464.37|468.1|465.9|468.58|466.38|466.57|464.37|0
1643144480000|2022-01-25 21:01:20|468.68|466.48|469.35|467.15|469.44|467.24|468.1|465.9|0
1643144490000|2022-01-25 21:01:30|467.91|465.71|470.4|468.2|470.4|468.2|467.91|465.71|0
1643144500000|2022-01-25 21:01:40|470.98|468.78|471.84|469.64|473.96|471.76|470.98|468.78|0
1643144510000|2022-01-25 21:01:50|471.36|469.16|473.86|471.66|474.05|471.85|471.36|469.16|0
1643144520000|2022-01-25 21:02:00|473.67|471.47|475.59|473.39|475.79|473.59|473.67|471.47|0
1643144530000|2022-01-25 21:02:10|475.4|473.2|475.4|473.2|475.4|473.2|475.4|473.2|0
1643144540000|2022-01-25 21:02:20|475.59|473.39|476.56|474.36|476.56|474.36|474.44|472.24|0
1643144550000|2022-01-25 21:02:30|475.89|473.69|475.4|473.2|475.89|473.69|474.82|472.62|0
1643144560000|2022-01-25 21:02:40|476.36|474.16|477.52|475.32|477.62|475.42|476.36|474.16|0
1643144570000|2022-01-25 21:02:50|476.56|474.36|479.26|477.06|479.26|477.06|476.36|474.16|0
1643144580000|2022-01-25 21:03:00|480.23|478.03|480.43|478.23|480.43|478.23|479.07|476.87|0
1643144590000|2022-01-25 21:03:10|479.65|477.45|478.68|476.48|479.65|477.45|478.3|476.1|0
1643144600000|2022-01-25 21:03:20|479.07|476.87|478.3|476.1|479.07|476.87|478.3|476.1|0
1643144610000|2022-01-25 21:03:30|477.04|474.84|478.1|475.9|478.1|475.9|477.04|474.84|0
1643144620000|2022-01-25 21:03:40|477.72|475.52|478.3|476.1|478.3|476.1|476.75|474.55|0
1643144630000|2022-01-25 21:03:50|478.49|476.29|479.84|477.64|479.84|477.64|478.49|476.29|0
1643144640000|2022-01-25 21:04:00|479.65|477.45|477.33|475.13|479.65|477.45|477.33|475.13|0
1643144650000|2022-01-25 21:04:10|476.36|474.16|477.72|475.52|477.72|475.52|476.36|474.16|0
1643144660000|2022-01-25 21:04:20|478.1|475.9|478.49|476.29|478.59|476.39|478.1|475.9|0
1643144670000|2022-01-25 21:04:30|478.68|476.48|478.68|476.48|478.68|476.48|478.49|476.29|0
1643144680000|2022-01-25 21:04:40|478.3|476.1|478.49|476.29|478.49|476.29|477.82|475.62|0
1643144690000|2022-01-25 21:04:50|478.68|476.48|476.36|474.16|478.68|476.48|476.36|474.16|0
1643144700000|2022-01-25 21:05:00|475.98|473.78|476.94|474.74|476.94|474.74|475.98|473.78|0
1643144710000|2022-01-25 21:05:10|477.52|475.32|478.88|476.68|478.88|476.68|477.52|475.32|0
1643144720000|2022-01-25 21:05:20|479.07|476.87|479.26|477.06|479.26|477.06|479.07|476.87|0
1643144730000|2022-01-25 21:05:30|478.68|476.48|479.46|477.26|479.46|477.26|478.68|476.48|0
1643144740000|2022-01-25 21:05:40|479.07|476.87|479.65|477.45|480.23|478.03|479.07|476.87|0
1643144750000|2022-01-25 21:05:50|480.81|478.61|480.23|478.03|481.01|478.81|480.23|478.03|0
1643144760000|2022-01-25 21:06:00|479.65|477.45|480.42|478.22|480.42|478.22|479.65|477.45|0
1643144770000|2022-01-25 21:06:10|480.62|478.42|481.01|478.81|481.59|479.39|480.62|478.42|0
1643144780000|2022-01-25 21:06:20|481.39|479.19|483.92|481.72|483.92|481.72|481.39|479.19|0
1643144790000|2022-01-25 21:06:30|484.11|481.91|484.5|482.3|484.7|482.5|483.72|481.52|0
1643144800000|2022-01-25 21:06:40|484.11|481.91|484.11|481.91|484.89|482.69|483.53|481.33|0
1643144810000|2022-01-25 21:06:50|483.63|481.43|484.7|482.5|484.7|482.5|483.53|481.33|0
1643144820000|2022-01-25 21:07:00|484.02|481.82|483.53|481.33|484.02|481.82|483.53|481.33|0
1643144830000|2022-01-25 21:07:10|483.92|481.72|484.11|481.91|484.11|481.91|483.92|481.72|0
1643144840000|2022-01-25 21:07:20|484.5|482.3|484.11|481.91|485.09|482.89|484.11|481.91|0
1643144850000|2022-01-25 21:07:30|484.31|482.11|483.14|480.94|484.31|482.11|483.14|480.94|0
1643144860000|2022-01-25 21:07:40|483.33|481.13|483.82|481.62|483.82|481.62|483.24|481.04|0
1643144870000|2022-01-25 21:07:50|484.5|482.3|483.53|481.33|484.5|482.3|483.53|481.33|0
1643144880000|2022-01-25 21:08:00|483.92|481.72|482.36|480.16|483.92|481.72|482.36|480.16|0
1643144890000|2022-01-25 21:08:10|483.14|480.94|481.78|479.58|483.33|481.13|481.78|479.58|0
1643144900000|2022-01-25 21:08:20|481.59|479.39|482.75|480.55|482.75|480.55|481.59|479.39|0
1643144910000|2022-01-25 21:08:30|483.24|481.04|484.7|482.5|484.7|482.5|483.24|481.04|0
1643144920000|2022-01-25 21:08:40|485.09|482.89|485.67|483.47|485.67|483.47|485.09|482.89|0
1643144930000|2022-01-25 21:08:50|485.28|483.08|485.47|483.27|486.06|483.86|485.28|483.08|0
1643144940000|2022-01-25 21:09:00|485.86|483.66|484.7|482.5|485.86|483.66|484.5|482.3|0
1643144950000|2022-01-25 21:09:10|484.99|482.79|485.09|482.89|485.28|483.08|484.5|482.3|0
1643144960000|2022-01-25 21:09:20|485.08|482.88|486.06|483.86|486.06|483.86|485.08|482.88|0
1643144970000|2022-01-25 21:09:30|485.67|483.47|486.45|484.25|486.45|484.25|485.67|483.47|0
1643144980000|2022-01-25 21:09:40|486.25|484.05|486.25|484.05|486.25|484.05|486.06|483.86|0
1643144990000|2022-01-25 21:09:50|486.55|484.35|484.7|482.5|486.55|484.35|484.7|482.5|0
1643145000000|2022-01-25 21:10:00|485.47|483.27|485.67|483.47|486.06|483.86|485.47|483.27|0
1643145010000|2022-01-25 21:10:10|484.7|482.5|485.08|482.88|485.08|482.88|484.7|482.5|0
1643145020000|2022-01-25 21:10:20|485.28|483.08|485.08|482.88|485.28|483.08|484.5|482.3|0
1643145030000|2022-01-25 21:10:30|484.89|482.69|484.5|482.3|484.89|482.69|484.5|482.3|0
1643145040000|2022-01-25 21:10:40|484.6|482.4|484.41|482.21|484.7|482.5|484.41|482.21|0
1643145050000|2022-01-25 21:10:50|484.31|482.11|484.31|482.11|484.5|482.3|484.31|482.11|0
1643145060000|2022-01-25 21:11:00|484.7|482.5|482.56|480.36|484.7|482.5|482.56|480.36|0
1643145070000|2022-01-25 21:11:10|482.75|480.55|483.14|480.94|483.14|480.94|482.36|480.16|0
1643145080000|2022-01-25 21:11:20|482.94|480.74|482.94|480.74|482.94|480.74|482.36|480.16|0
1643145090000|2022-01-25 21:11:30|483.14|480.94|483.33|481.13|483.53|481.33|483.14|480.94|0
1643145100000|2022-01-25 21:11:40|483.24|481.04|482.94|480.74|483.24|481.04|482.75|480.55|0
1643145110000|2022-01-25 21:11:50|482.07|479.87|482.36|480.16|482.36|480.16|481.97|479.77|0
1643145120000|2022-01-25 21:12:00|482.17|479.97|483.33|481.13|483.33|481.13|482.17|479.97|0
1643145130000|2022-01-25 21:12:10|483.14|480.94|483.63|481.43|483.63|481.43|483.14|480.94|0
1643145140000|2022-01-25 21:12:20|483.53|481.33|484.31|482.11|484.5|482.3|483.53|481.33|0
1643145150000|2022-01-25 21:12:30|484.5|482.3|483.92|481.72|484.69|482.49|483.92|481.72|0
1643145160000|2022-01-25 21:12:40|484.11|481.91|484.11|481.91|484.31|482.11|483.92|481.72|0
1643145170000|2022-01-25 21:12:50|484.5|482.3|484.5|482.3|484.69|482.49|484.5|482.3|0
1643145180000|2022-01-25 21:13:00|484.31|482.11|484.31|482.11|484.5|482.3|484.31|482.11|0
1643145190000|2022-01-25 21:13:10|483.24|481.04|483.14|480.94|483.24|481.04|483.14|480.94|0
1643145200000|2022-01-25 21:13:20|482.75|480.55|481.97|479.77|482.75|480.55|481.97|479.77|0
1643145210000|2022-01-25 21:13:30|481.78|479.58|481.78|479.58|481.97|479.77|481.78|479.58|0
1643145220000|2022-01-25 21:13:40|481.2|479|481.2|479|481.2|479|481|478.8|0
1643145230000|2022-01-25 21:13:50|480.62|478.42|481|478.8|481|478.8|480.33|478.13|0
1643145240000|2022-01-25 21:14:00|480.42|478.22|481.39|479.19|481.39|479.19|480.23|478.03|0
1643145250000|2022-01-25 21:14:10|481.2|479|482.56|480.36|482.56|480.36|481.2|479|0
1643145260000|2022-01-25 21:14:20|482.66|480.46|482.56|480.36|482.75|480.55|482.56|480.36|0
1643145270000|2022-01-25 21:14:30|483.24|481.04|484.3|482.1|484.3|482.1|482.75|480.55|0
1643145280000|2022-01-25 21:14:40|484.02|481.82|484.11|481.91|484.3|482.1|483.53|481.33|0
1643145290000|2022-01-25 21:14:50|483.92|481.72|484.3|482.1|484.3|482.1|483.92|481.72|0
1643145330000|2022-01-25 21:15:30|483.05|480.25|483.05|480.25|483.05|480.25|482.96|480.16|0
1643145340000|2022-01-25 21:15:40|482.96|480.16|484.22|481.42|484.22|481.42|482.96|480.16|0
1643145350000|2022-01-25 21:15:50|484.02|481.22|484.41|481.61|484.41|481.61|483.93|481.13|0
1643145360000|2022-01-25 21:16:00|484.32|481.52|484.51|481.71|484.6|481.8|484.22|481.42|0
1643145370000|2022-01-25 21:16:10|484.41|481.61|484.02|481.22|484.41|481.61|484.02|481.22|0
1643145380000|2022-01-25 21:16:20|484.12|481.32|483.83|481.03|484.12|481.32|483.83|481.03|0
1643145390000|2022-01-25 21:16:30|483.63|480.83|482.66|479.86|483.63|480.83|482.66|479.86|0
1643145400000|2022-01-25 21:16:40|482.85|480.05|483.15|480.35|483.15|480.35|482.66|479.86|0
1643145410000|2022-01-25 21:16:50|483.24|480.44|483.24|480.44|483.24|480.44|483.15|480.35|0
1643145420000|2022-01-25 21:17:00|483.34|480.54|483.83|481.03|483.83|481.03|483.34|480.54|0
1643145430000|2022-01-25 21:17:10|483.93|481.13|483.63|480.83|483.93|481.13|483.63|480.83|0
1643145440000|2022-01-25 21:17:20|483.93|481.13|484.6|481.8|484.6|481.8|483.93|481.13|0
1643145450000|2022-01-25 21:17:30|484.41|481.61|484.41|481.61|484.41|481.61|484.41|481.61|0
1643145460000|2022-01-25 21:17:40|484.21|481.41|484.41|481.61|484.6|481.8|484.21|481.41|0
1643145470000|2022-01-25 21:17:50|484.12|481.32|483.63|480.83|484.12|481.32|483.54|480.74|0
1643145480000|2022-01-25 21:18:00|483.54|480.74|483.83|481.03|483.83|481.03|483.54|480.74|0
1643145490000|2022-01-25 21:18:10|483.73|480.93|483.83|481.03|483.83|481.03|483.63|480.83|0
1643145500000|2022-01-25 21:18:20|484.12|481.32|484.6|481.8|484.6|481.8|484.12|481.32|0
1643145510000|2022-01-25 21:18:30|484.51|481.71|485.38|482.58|485.38|482.58|484.51|481.71|0
1643145520000|2022-01-25 21:18:40|485.48|482.68|486.65|483.85|486.65|483.85|485.48|482.68|0
1643145530000|2022-01-25 21:18:50|486.94|484.14|486.55|483.75|486.94|484.14|486.55|483.75|0
1643145540000|2022-01-25 21:19:00|486.36|483.56|485.97|483.17|486.36|483.56|485.97|483.17|0
1643145550000|2022-01-25 21:19:10|486.36|483.56|486.85|484.05|487.14|484.34|486.36|483.56|0
1643145560000|2022-01-25 21:19:20|486.94|484.14|487.72|484.92|487.92|485.12|486.94|484.14|0
1643145570000|2022-01-25 21:19:30|487.14|484.34|487.82|485.02|487.82|485.02|487.14|484.34|0
1643145580000|2022-01-25 21:19:40|487.72|484.92|488.02|485.22|488.02|485.22|487.33|484.53|0
1643145590000|2022-01-25 21:19:50|488.11|485.31|488.5|485.7|488.89|486.09|488.11|485.31|0
1643145600000|2022-01-25 21:20:00|488.21|485.41|488.89|486.09|488.89|486.09|488.21|485.41|0
1643145610000|2022-01-25 21:20:10|488.7|485.9|488.6|485.8|488.7|485.9|488.5|485.7|0
1643145620000|2022-01-25 21:20:20|488.5|485.7|488.41|485.61|488.5|485.7|488.21|485.41|0
1643145630000|2022-01-25 21:20:30|488.5|485.7|488.89|486.09|488.89|486.09|488.5|485.7|0
1643145640000|2022-01-25 21:20:40|489.09|486.29|490.26|487.46|490.26|487.46|489.09|486.29|0
1643145650000|2022-01-25 21:20:50|490.75|487.95|491.04|488.24|491.04|488.24|490.75|487.95|0
1643145660000|2022-01-25 21:21:00|491.14|488.34|491.63|488.83|491.63|488.83|491.14|488.34|0
1643145670000|2022-01-25 21:21:10|491.83|489.03|491.63|488.83|491.83|489.03|491.63|488.83|0
1643145680000|2022-01-25 21:21:20|491.34|488.54|491.04|488.24|491.34|488.54|490.65|487.85|0
1643145690000|2022-01-25 21:21:30|490.17|487.37|490.46|487.66|490.46|487.66|490.06|487.26|0
1643145700000|2022-01-25 21:21:40|491.24|488.44|491.43|488.63|491.43|488.63|491.14|488.34|0
1643145710000|2022-01-25 21:21:50|491.63|488.83|491.24|488.44|491.63|488.83|491.24|488.44|0
1643145720000|2022-01-25 21:22:00|490.95|488.15|490.65|487.85|490.95|488.15|490.56|487.76|0
1643145730000|2022-01-25 21:22:10|490.06|487.26|489.48|486.68|490.06|487.26|489.48|486.68|0
1643145740000|2022-01-25 21:22:20|488.99|486.19|489.58|486.78|489.58|486.78|488.99|486.19|0
1643145750000|2022-01-25 21:22:30|490.17|487.37|490.85|488.05|490.85|488.05|489.97|487.17|0
1643145760000|2022-01-25 21:22:40|491.73|488.93|489.48|486.68|491.73|488.93|489.48|486.68|0
1643145770000|2022-01-25 21:22:50|489.38|486.58|489.48|486.68|489.48|486.68|489.28|486.48|0
1643145780000|2022-01-25 21:23:00|489.38|486.58|489.58|486.78|489.58|486.78|489.38|486.58|0
1643145800000|2022-01-25 21:23:20|489.38|486.58|489.67|486.87|489.67|486.87|489.38|486.58|0
1643145810000|2022-01-25 21:23:30|489.97|487.17|489.97|487.17|490.06|487.26|489.97|487.17|0
1643145820000|2022-01-25 21:23:40|490.06|487.26|489.48|486.68|490.06|487.26|489.48|486.68|0
1643145830000|2022-01-25 21:23:50|489.77|486.97|489.87|487.07|490.17|487.37|489.77|486.97|0
1643145840000|2022-01-25 21:24:00|489.77|486.97|490.06|487.26|490.06|487.26|489.77|486.97|0
1643145850000|2022-01-25 21:24:10|489.97|487.17|490.75|487.95|490.85|488.05|489.97|487.17|0
1643145860000|2022-01-25 21:24:20|491.04|488.24|491.14|488.34|491.14|488.34|490.95|488.15|0
1643145870000|2022-01-25 21:24:30|490.85|488.05|489.77|486.97|490.85|488.05|489.77|486.97|0
1643145880000|2022-01-25 21:24:40|490.06|487.26|490.65|487.85|490.65|487.85|490.06|487.26|0
1643145890000|2022-01-25 21:24:50|490.26|487.46|490.75|487.95|490.75|487.95|490.06|487.26|0
1643145900000|2022-01-25 21:25:00|490.65|487.85|490.65|487.85|490.75|487.95|490.65|487.85|0
1643145910000|2022-01-25 21:25:10|490.75|487.95|490.65|487.85|490.85|488.05|490.65|487.85|0
1643145920000|2022-01-25 21:25:20|490.85|488.05|490.65|487.85|490.85|488.05|490.65|487.85|0
1643145930000|2022-01-25 21:25:30|490.75|487.95|490.45|487.65|490.75|487.95|490.45|487.65|0
1643145940000|2022-01-25 21:25:40|490.36|487.56|490.56|487.76|490.56|487.76|490.36|487.56|0
1643145950000|2022-01-25 21:25:50|490.65|487.85|490.85|488.05|490.85|488.05|490.65|487.85|0
1643145960000|2022-01-25 21:26:00|490.65|487.85|491.43|488.63|491.43|488.63|490.65|487.85|0
1643145970000|2022-01-25 21:26:10|491.34|488.54|491.63|488.83|491.63|488.83|491.34|488.54|0
1643145980000|2022-01-25 21:26:20|491.43|488.63|491.24|488.44|491.43|488.63|491.24|488.44|0
1643145990000|2022-01-25 21:26:30|490.45|487.65|491.43|488.63|491.43|488.63|490.45|487.65|0
1643146000000|2022-01-25 21:26:40|491.24|488.44|491.24|488.44|491.34|488.54|491.14|488.34|0
1643146010000|2022-01-25 21:26:50|491.34|488.54|491.14|488.34|491.34|488.54|490.95|488.15|0
1643146020000|2022-01-25 21:27:00|491.43|488.63|492.02|489.22|492.12|489.32|491.43|488.63|0
1643146030000|2022-01-25 21:27:10|492.22|489.42|492.8|490|492.8|490|492.22|489.42|0
1643146040000|2022-01-25 21:27:20|493.39|490.59|493.69|490.89|493.69|490.89|493.1|490.3|0
1643146050000|2022-01-25 21:27:30|493.79|490.99|493.79|490.99|493.79|490.99|493.39|490.59|0
1643146060000|2022-01-25 21:27:40|493.59|490.79|493.69|490.89|493.69|490.89|493.39|490.59|0
1643146070000|2022-01-25 21:27:50|493.89|491.09|493.98|491.18|493.98|491.18|493.89|491.09|0
1643146080000|2022-01-25 21:28:00|494.08|491.28|494.08|491.28|494.08|491.28|494.08|491.28|0
1643146090000|2022-01-25 21:28:10|493.59|490.79|493.98|491.18|494.08|491.28|493.59|490.79|0
1643146100000|2022-01-25 21:28:20|493.78|490.98|493|490.2|493.78|490.98|493|490.2|0
1643146110000|2022-01-25 21:28:30|492.41|489.61|492.51|489.71|492.8|490|492.41|489.61|0
1643146120000|2022-01-25 21:28:40|492.32|489.52|491.53|488.73|492.32|489.52|491.53|488.73|0
1643146130000|2022-01-25 21:28:50|491.73|488.93|491.53|488.73|491.73|488.93|491.43|488.63|0
1643146140000|2022-01-25 21:29:00|491.43|488.63|491.43|488.63|491.43|488.63|491.34|488.54|0
1643146150000|2022-01-25 21:29:10|492.12|489.32|492.32|489.52|492.8|490|492.12|489.32|0
1643146160000|2022-01-25 21:29:20|492.02|489.22|491.73|488.93|492.02|489.22|491.63|488.83|0
1643146170000|2022-01-25 21:29:30|491.53|488.73|490.75|487.95|491.63|488.83|490.65|487.85|0
1643146180000|2022-01-25 21:29:40|491.24|488.44|491.53|488.73|491.53|488.73|491.24|488.44|0
1643146190000|2022-01-25 21:29:50|491.24|488.44|491.93|489.13|491.93|489.13|491.24|488.44|0
1643146200000|2022-01-25 21:30:00|492.8|490|491.63|488.83|492.8|490|491.63|488.83|0
1643146210000|2022-01-25 21:30:10|491.73|488.93|491.63|488.83|491.73|488.93|491.63|488.83|0
1643146220000|2022-01-25 21:30:20|491.53|488.73|492.41|489.61|492.41|489.61|491.43|488.63|0
1643146230000|2022-01-25 21:30:30|491.82|489.02|491.63|488.83|491.82|489.02|491.53|488.73|0
1643146240000|2022-01-25 21:30:40|491.53|488.73|492.12|489.32|492.12|489.32|491.53|488.73|0
1643146250000|2022-01-25 21:30:50|491.73|488.93|491.92|489.12|492.02|489.22|491.73|488.93|0
1643146260000|2022-01-25 21:31:00|492.12|489.32|493.3|490.5|493.3|490.5|492.12|489.32|0
1643146270000|2022-01-25 21:31:10|493.59|490.79|493.3|490.5|493.59|490.79|493.3|490.5|0
1643146280000|2022-01-25 21:31:20|493.39|490.59|493.49|490.69|493.49|490.69|493.2|490.4|0
1643146290000|2022-01-25 21:31:30|493.69|490.89|493.49|490.69|493.69|490.89|493.49|490.69|0
1643146300000|2022-01-25 21:31:40|493.2|490.4|493.69|490.89|493.69|490.89|493.2|490.4|0
1643146310000|2022-01-25 21:31:50|493.3|490.5|493.39|490.59|493.39|490.59|493.19|490.39|0
1643146320000|2022-01-25 21:32:00|493.3|490.5|493.39|490.59|493.39|490.59|493.19|490.39|0
1643146330000|2022-01-25 21:32:10|493.59|490.79|494.18|491.38|494.18|491.38|493.59|490.79|0
1643146340000|2022-01-25 21:32:20|494.08|491.28|494.18|491.38|494.18|491.38|493.89|491.09|0
1643146350000|2022-01-25 21:32:30|494.77|491.97|495.55|492.75|495.55|492.75|494.77|491.97|0
1643146360000|2022-01-25 21:32:40|495.65|492.85|496.93|494.13|496.93|494.13|495.65|492.85|0
1643146370000|2022-01-25 21:32:50|496.54|493.74|497.32|494.52|497.32|494.52|496.54|493.74|0
1643146380000|2022-01-25 21:33:00|496.73|493.93|496.83|494.03|496.83|494.03|496.05|493.25|0
1643146390000|2022-01-25 21:33:10|497.32|494.52|497.03|494.23|497.32|494.52|496.93|494.13|0
1643146400000|2022-01-25 21:33:20|497.13|494.33|497.62|494.82|497.72|494.92|497.13|494.33|0
1643146410000|2022-01-25 21:33:30|498.02|495.22|497.91|495.11|498.02|495.22|497.91|495.11|0
1643146420000|2022-01-25 21:33:40|498.31|495.51|498.31|495.51|498.9|496.1|498.31|495.51|0
1643146430000|2022-01-25 21:33:50|498.51|495.71|498.51|495.71|498.7|495.9|498.31|495.51|0
1643146440000|2022-01-25 21:34:00|498.41|495.61|499.29|496.49|499.29|496.49|498.41|495.61|0
1643146450000|2022-01-25 21:34:10|499.69|496.89|498.9|496.1|499.89|497.09|498.7|495.9|0
1643146460000|2022-01-25 21:34:20|498.51|495.71|498.7|495.9|498.7|495.9|498.51|495.71|0
1643146470000|2022-01-25 21:34:30|498.9|496.1|498.9|496.1|498.9|496.1|498.9|496.1|0
1643146480000|2022-01-25 21:34:40|498.5|495.7|498.7|495.9|498.7|495.9|498.5|495.7|0
1643146490000|2022-01-25 21:34:50|498.31|495.51|498.5|495.7|498.61|495.81|498.31|495.51|0
1643146500000|2022-01-25 21:35:00|498.61|495.81|498.9|496.1|498.9|496.1|498.5|495.7|0
1643146510000|2022-01-25 21:35:10|498.61|495.81|498.61|495.81|498.61|495.81|498.31|495.51|0
1643146520000|2022-01-25 21:35:20|498.9|496.1|498.61|495.81|498.9|496.1|498.31|495.51|0
1643146530000|2022-01-25 21:35:30|498.7|495.9|498.8|496|498.8|496|498.7|495.9|0
1643146540000|2022-01-25 21:35:40|498.61|495.81|498.21|495.41|498.61|495.81|498.21|495.41|0
1643146550000|2022-01-25 21:35:50|498.41|495.61|498.31|495.51|498.41|495.61|498.11|495.31|0
1643146560000|2022-01-25 21:36:00|498.11|495.31|498.21|495.41|498.21|495.41|498.11|495.31|0
1643146570000|2022-01-25 21:36:10|498.11|495.31|498.02|495.22|498.11|495.31|497.91|495.11|0
1643146580000|2022-01-25 21:36:20|497.91|495.11|496.93|494.13|497.91|495.11|496.93|494.13|0
1643146590000|2022-01-25 21:36:30|497.03|494.23|497.82|495.02|497.82|495.02|496.93|494.13|0
1643146600000|2022-01-25 21:36:40|497.91|495.11|497.62|494.82|497.91|495.11|497.62|494.82|0
1643146610000|2022-01-25 21:36:50|498.11|495.31|497.72|494.92|498.11|495.31|497.72|494.92|0
1643146620000|2022-01-25 21:37:00|497.23|494.43|497.12|494.32|497.23|494.43|496.93|494.13|0
1643146630000|2022-01-25 21:37:10|497.03|494.23|497.12|494.32|497.23|494.43|497.03|494.23|0
1643146640000|2022-01-25 21:37:20|497.03|494.23|496.34|493.54|497.03|494.23|496.34|493.54|0
1643146650000|2022-01-25 21:37:30|496.73|493.93|497.03|494.23|497.03|494.23|496.64|493.84|0
1643146660000|2022-01-25 21:37:40|497.12|494.32|497.42|494.62|497.42|494.62|497.12|494.32|0
1643146670000|2022-01-25 21:37:50|497.52|494.72|497.52|494.72|497.52|494.72|497.42|494.62|0
1643146680000|2022-01-25 21:38:00|497.42|494.62|496.64|493.84|497.42|494.62|496.64|493.84|0
1643146690000|2022-01-25 21:38:10|496.34|493.54|496.44|493.64|496.44|493.64|495.94|493.14|0
1643146700000|2022-01-25 21:38:20|496.34|493.54|496.24|493.44|496.34|493.54|496.14|493.34|0
1643146710000|2022-01-25 21:38:30|496.34|493.54|496.44|493.64|496.53|493.73|496.34|493.54|0
1643146720000|2022-01-25 21:38:40|496.73|493.93|496.83|494.03|496.83|494.03|496.73|493.93|0
1643146730000|2022-01-25 21:38:50|496.34|493.54|495.94|493.14|496.34|493.54|495.94|493.14|0
1643146740000|2022-01-25 21:39:00|495.75|492.95|496.14|493.34|496.14|493.34|495.75|492.95|0
1643146750000|2022-01-25 21:39:10|495.94|493.14|495.65|492.85|495.94|493.14|495.65|492.85|0
1643146760000|2022-01-25 21:39:20|495.75|492.95|495.85|493.05|495.94|493.14|495.75|492.95|0
1643146770000|2022-01-25 21:39:30|495.94|493.14|496.05|493.25|496.05|493.25|495.85|493.05|0
1643146780000|2022-01-25 21:39:40|496.14|493.34|496.34|493.54|496.44|493.64|496.14|493.34|0
1643146790000|2022-01-25 21:39:50|496.14|493.34|496.53|493.73|496.64|493.84|496.14|493.34|0
1643146800000|2022-01-25 21:40:00|496.34|493.54|496.24|493.44|496.34|493.54|496.24|493.44|0
1643146810000|2022-01-25 21:40:10|496.14|493.34|496.34|493.54|496.34|493.54|495.94|493.14|0
1643146820000|2022-01-25 21:40:20|495.94|493.14|496.34|493.54|496.34|493.54|495.94|493.14|0
1643146830000|2022-01-25 21:40:30|496.44|493.64|496.14|493.34|496.44|493.64|496.14|493.34|0
1643146840000|2022-01-25 21:40:40|495.94|493.14|496.14|493.34|496.14|493.34|495.94|493.14|0
1643146850000|2022-01-25 21:40:50|496.34|493.54|497.52|494.72|497.52|494.72|496.34|493.54|0
1643146860000|2022-01-25 21:41:00|498.5|495.7|498.31|495.51|498.5|495.7|498.21|495.41|0
1643146870000|2022-01-25 21:41:10|498.5|495.7|498.7|495.9|498.7|495.9|498.5|495.7|0
1643146880000|2022-01-25 21:41:20|498.41|495.61|498.5|495.7|498.61|495.81|498.41|495.61|0
1643146890000|2022-01-25 21:41:30|498.31|495.51|498.01|495.21|498.5|495.7|498.01|495.21|0
1643146900000|2022-01-25 21:41:40|498.11|495.31|497.71|494.91|498.11|495.31|497.71|494.91|0
1643146910000|2022-01-25 21:41:50|497.82|495.02|497.82|495.02|498.01|495.21|497.82|495.02|0
1643146920000|2022-01-25 21:42:00|497.91|495.11|496.93|494.13|497.91|495.11|496.93|494.13|0
1643146930000|2022-01-25 21:42:10|497.32|494.52|497.82|495.02|497.91|495.11|497.32|494.52|0
1643146940000|2022-01-25 21:42:20|497.91|495.11|498.11|495.31|498.11|495.31|497.42|494.62|0
1643146950000|2022-01-25 21:42:30|497.91|495.11|497.82|495.02|497.91|495.11|497.82|495.02|0
1643146960000|2022-01-25 21:42:40|497.71|494.91|497.62|494.82|497.71|494.91|497.62|494.82|0
1643146970000|2022-01-25 21:42:50|497.52|494.72|497.71|494.91|497.71|494.91|497.52|494.72|0
1643146980000|2022-01-25 21:43:00|497.82|495.02|497.82|495.02|497.82|495.02|497.52|494.72|0
1643146990000|2022-01-25 21:43:10|497.71|494.91|498.11|495.31|498.11|495.31|497.71|494.91|0
1643147000000|2022-01-25 21:43:20|498.01|495.21|497.71|494.91|498.01|495.21|497.52|494.72|0
1643147010000|2022-01-25 21:43:30|497.52|494.72|497.52|494.72|497.52|494.72|497.52|494.72|0
1643147030000|2022-01-25 21:43:50|497.71|494.91|498.11|495.31|498.11|495.31|497.71|494.91|0
1643147040000|2022-01-25 21:44:00|497.71|494.91|497.91|495.11|498.11|495.31|497.71|494.91|0
1643147050000|2022-01-25 21:44:10|498.11|495.31|498.41|495.61|498.41|495.61|497.91|495.11|0
1643147060000|2022-01-25 21:44:20|498.3|495.5|498.5|495.7|498.5|495.7|498.3|495.5|0
1643147070000|2022-01-25 21:44:30|498.3|495.5|498.5|495.7|498.5|495.7|498.3|495.5|0
1643147100000|2022-01-25 21:45:00|498.3|495.5|498.9|496.1|498.9|496.1|498.3|495.5|0
1643147110000|2022-01-25 21:45:10|498.8|496|498.01|495.21|498.8|496|498.01|495.21|0
1643147120000|2022-01-25 21:45:20|497.52|494.72|496.73|493.93|497.52|494.72|496.73|493.93|0
1643147130000|2022-01-25 21:45:30|497.03|494.23|497.32|494.52|497.32|494.52|496.92|494.12|0
1643147140000|2022-01-25 21:45:40|497.91|495.11|497.62|494.82|497.91|495.11|497.62|494.82|0
1643147150000|2022-01-25 21:45:50|497.91|495.11|498.7|495.9|498.7|495.9|497.91|495.11|0
1643147160000|2022-01-25 21:46:00|498.5|495.7|498.5|495.7|498.5|495.7|497.91|495.11|0
1643147170000|2022-01-25 21:46:10|498.7|495.9|497.91|495.11|498.7|495.9|497.91|495.11|0
1643147190000|2022-01-25 21:46:30|498.3|495.5|499.68|496.88|499.68|496.88|498.3|495.5|0
1643147200000|2022-01-25 21:46:40|499.88|497.08|499.79|496.99|499.88|497.08|499.68|496.88|0
1643147210000|2022-01-25 21:46:50|499.98|497.18|500.18|497.38|500.18|497.38|499.88|497.08|0
1643147220000|2022-01-25 21:47:00|500.28|497.48|499.68|496.88|500.28|497.48|499.68|496.88|0
1643147230000|2022-01-25 21:47:10|499.49|496.69|499.79|496.99|499.79|496.99|499.49|496.69|0
1643147240000|2022-01-25 21:47:20|499.68|496.88|499.59|496.79|499.68|496.88|499.49|496.69|0
1643147250000|2022-01-25 21:47:30|499.68|496.88|500.08|497.28|500.08|497.28|499.68|496.88|0
1643147260000|2022-01-25 21:47:40|499.98|497.18|501.46|498.66|501.46|498.66|499.98|497.18|0
1643147270000|2022-01-25 21:47:50|501.57|498.77|501.66|498.86|501.66|498.86|501.57|498.77|0
1643147280000|2022-01-25 21:48:00|501.57|498.77|503.05|500.25|503.05|500.25|501.57|498.77|0
1643147290000|2022-01-25 21:48:10|503.24|500.44|503.84|501.04|503.84|501.04|503.24|500.44|0
1643147300000|2022-01-25 21:48:20|503.74|500.94|504.14|501.34|504.14|501.34|503.74|500.94|0
1643147310000|2022-01-25 21:48:30|504.04|501.24|504.04|501.24|504.04|501.24|503.84|501.04|0
1643147320000|2022-01-25 21:48:40|504.63|501.83|505.23|502.43|505.23|502.43|504.63|501.83|0
1643147330000|2022-01-25 21:48:50|505.42|502.62|505.62|502.82|505.62|502.82|505.33|502.53|0
1643147340000|2022-01-25 21:49:00|506.22|503.42|505.73|502.93|506.22|503.42|505.62|502.82|0
1643147350000|2022-01-25 21:49:10|505.62|502.82|505.62|502.82|506.12|503.32|505.62|502.82|0
1643147360000|2022-01-25 21:49:20|506.12|503.32|505.62|502.82|506.12|503.32|505.62|502.82|0
1643147370000|2022-01-25 21:49:30|505.23|502.43|504.83|502.03|505.23|502.43|504.83|502.03|0
1643147380000|2022-01-25 21:49:40|504.43|501.63|504.73|501.93|504.73|501.93|504.34|501.54|0
1643147390000|2022-01-25 21:49:50|505.03|502.23|505.03|502.23|505.03|502.23|505.03|502.23|0
1643147400000|2022-01-25 21:50:00|504.54|501.74|504.93|502.13|504.93|502.13|504.54|501.74|0
1643147410000|2022-01-25 21:50:10|505.33|502.53|506.22|503.42|506.22|503.42|505.33|502.53|0
1643147420000|2022-01-25 21:50:20|506.12|503.32|506.12|503.32|506.81|504.01|506.12|503.32|0
1643147430000|2022-01-25 21:50:30|506.32|503.52|506.72|503.92|507.01|504.21|506.32|503.52|0
1643147440000|2022-01-25 21:50:40|506.81|504.01|507.01|504.21|507.01|504.21|506.81|504.01|0
1643147450000|2022-01-25 21:50:50|507.21|504.41|507.51|504.71|507.51|504.71|507.21|504.41|0
1643147460000|2022-01-25 21:51:00|507.41|504.61|507.71|504.91|507.71|504.91|507.41|504.61|0
1643147470000|2022-01-25 21:51:10|507.91|505.11|507.51|504.71|507.91|505.11|507.51|504.71|0
1643147480000|2022-01-25 21:51:20|507.12|504.32|507.01|504.21|507.12|504.32|507.01|504.21|0
1643147490000|2022-01-25 21:51:30|507.12|504.32|506.62|503.82|507.12|504.32|506.62|503.82|0
1643147510000|2022-01-25 21:51:50|506.52|503.72|507.61|504.81|507.61|504.81|506.52|503.72|0
1643147520000|2022-01-25 21:52:00|507.31|504.51|506.92|504.12|507.31|504.51|506.92|504.12|0
1643147530000|2022-01-25 21:52:10|506.72|503.92|506.81|504.01|506.81|504.01|506.62|503.82|0
1643147540000|2022-01-25 21:52:20|506.92|504.12|507.01|504.21|507.21|504.41|506.92|504.12|0
1643147550000|2022-01-25 21:52:30|507.12|504.32|507.12|504.32|507.12|504.32|506.92|504.12|0
1643147560000|2022-01-25 21:52:40|507.81|505.01|508.91|506.11|508.91|506.11|507.51|504.71|0
1643147570000|2022-01-25 21:52:50|508.6|505.8|509.11|506.31|509.11|506.31|508.51|505.71|0
1643147580000|2022-01-25 21:53:00|509.2|506.4|509|506.2|509.2|506.4|509|506.2|0
1643147590000|2022-01-25 21:53:10|509.2|506.4|509.8|507|509.8|507|509.2|506.4|0
1643147600000|2022-01-25 21:53:20|510.2|507.4|510.2|507.4|510.4|507.6|510.2|507.4|0
1643147610000|2022-01-25 21:53:30|510.3|507.5|511.79|508.99|511.79|508.99|510.2|507.4|0
1643147620000|2022-01-25 21:53:40|511.59|508.79|512.59|509.79|512.59|509.79|511.39|508.59|0
1643147630000|2022-01-25 21:53:50|512.39|509.59|512.79|509.99|512.79|509.99|512.1|509.3|0
1643147640000|2022-01-25 21:54:00|513.19|510.39|512.39|509.59|513.19|510.39|512.39|509.59|0
1643147650000|2022-01-25 21:54:10|512.59|509.79|511.59|508.79|512.59|509.79|511.59|508.79|0
1643147660000|2022-01-25 21:54:20|510.99|508.19|510.5|507.7|510.99|508.19|510.4|507.6|0
1643147670000|2022-01-25 21:54:30|509.6|506.8|508.21|505.41|509.6|506.8|508.21|505.41|0
1643147680000|2022-01-25 21:54:40|507.61|504.81|507.81|505.01|508.11|505.31|507.61|504.81|0
1643147690000|2022-01-25 21:54:50|507.61|504.81|507.41|504.61|507.61|504.81|507.41|504.61|0
1643147700000|2022-01-25 21:55:00|507.21|504.41|508.31|505.51|508.31|505.51|507.21|504.41|0
1643147710000|2022-01-25 21:55:10|508.71|505.91|509.1|506.3|509.1|506.3|508.71|505.91|0
1643147720000|2022-01-25 21:55:20|510|507.2|509.4|506.6|510|507.2|509.4|506.6|0
1643147730000|2022-01-25 21:55:30|509.3|506.5|508.4|505.6|509.3|506.5|508.4|505.6|0
1643147740000|2022-01-25 21:55:40|508.6|505.8|508.8|506|508.8|506|508.6|505.8|0
1643147750000|2022-01-25 21:55:50|509.4|506.6|506.81|504.01|509.4|506.6|506.81|504.01|0
1643147760000|2022-01-25 21:56:00|507.01|504.21|506.61|503.81|507.01|504.21|506.61|503.81|0
1643147770000|2022-01-25 21:56:10|506.32|503.52|506.42|503.62|506.42|503.62|506.32|503.52|0
1643147780000|2022-01-25 21:56:20|505.82|503.02|505.22|502.42|505.82|503.02|505.22|502.42|0
1643147790000|2022-01-25 21:56:30|505.33|502.53|505.72|502.92|505.72|502.92|505.33|502.53|0
1643147800000|2022-01-25 21:56:40|505.92|503.12|506.32|503.52|506.32|503.52|505.72|502.92|0
1643147810000|2022-01-25 21:56:50|506.61|503.81|506.61|503.81|506.61|503.81|506.41|503.61|0
1643147820000|2022-01-25 21:57:00|505.72|502.92|505.62|502.82|505.72|502.92|505.53|502.73|0
1643147830000|2022-01-25 21:57:10|505.13|502.33|505.13|502.33|505.13|502.33|505.02|502.22|0
1643147840000|2022-01-25 21:57:20|505.22|502.42|504.53|501.73|505.22|502.42|504.53|501.73|0
1643147850000|2022-01-25 21:57:30|504.43|501.63|504.43|501.63|504.43|501.63|504.43|501.63|0
1643147860000|2022-01-25 21:57:40|504.14|501.34|504.03|501.23|504.23|501.43|504.03|501.23|0
1643147870000|2022-01-25 21:57:50|504.14|501.34|504.53|501.73|504.53|501.73|504.14|501.34|0
1643147880000|2022-01-25 21:58:00|505.33|502.53|505.82|503.02|506.02|503.22|505.33|502.53|0
1643147890000|2022-01-25 21:58:10|505.72|502.92|505.42|502.62|505.72|502.92|505.42|502.62|0
1643147900000|2022-01-25 21:58:20|505.52|502.72|505.02|502.22|505.82|503.02|505.02|502.22|0
1643147910000|2022-01-25 21:58:30|505.22|502.42|505.42|502.62|505.82|503.02|505.22|502.42|0
1643147920000|2022-01-25 21:58:40|505.52|502.72|505.62|502.82|505.62|502.82|505.42|502.62|0
1643147930000|2022-01-25 21:58:50|506.12|503.32|506.41|503.61|506.41|503.61|506.12|503.32|0
1643147940000|2022-01-25 21:59:00|506.32|503.52|506.41|503.61|506.41|503.61|506.32|503.52|0
1643147950000|2022-01-25 21:59:10|506.32|503.52|506.72|503.92|506.72|503.92|506.22|503.42|0
1643147960000|2022-01-25 21:59:20|506.81|504.01|507.21|504.41|507.21|504.41|506.81|504.01|0
1643147970000|2022-01-25 21:59:30|507.11|504.31|507.01|504.21|507.11|504.31|507.01|504.21|0
1643147980000|2022-01-25 21:59:40|507.11|504.31|507.01|504.21|507.21|504.41|507.01|504.21|0
1643147990000|2022-01-25 21:59:50|506.72|503.92|506.52|503.72|507.11|504.31|506.52|503.72|0
1643148000000|2022-01-25 22:00:00|506.61|503.81|506.76|503.96|506.76|503.96|506.61|503.81|0
1643148010000|2022-01-25 22:00:10|506.9|504.1|506.9|504.1|506.9|504.1|506.9|504.1|0
1643148020000|2022-01-25 22:00:20|507.04|504.24|507.04|504.24|507.04|504.24|507.04|504.24|0
1643148040000|2022-01-25 22:00:40|507.48|504.68|507.48|504.68|507.48|504.68|507.48|504.68|0
1643148070000|2022-01-25 22:01:10|507.19|504.39|507.19|504.39|507.19|504.39|507.19|504.39|0
1643148080000|2022-01-25 22:01:20|507.48|504.68|507.48|504.68|507.48|504.68|507.48|504.68|0
1643148090000|2022-01-25 22:01:30|507.45|504.65|507.45|504.65|507.48|504.68|507.45|504.65|0
1643148100000|2022-01-25 22:01:40|507.53|504.73|507.57|504.77|507.57|504.77|507.53|504.73|0
1643148140000|2022-01-25 22:02:20|507.6|504.8|507.6|504.8|507.6|504.8|507.6|504.8|0
1643148200000|2022-01-25 22:03:20|507.62|504.82|507.74|504.94|507.74|504.94|507.62|504.82|0
1643148220000|2022-01-25 22:03:40|507.57|504.77|507.71|504.91|507.71|504.91|507.57|504.77|0
1643148240000|2022-01-25 22:04:00|507.74|504.94|507.92|505.12|507.92|505.12|507.74|504.94|0
1643148250000|2022-01-25 22:04:10|507.77|504.97|507.92|505.12|507.92|505.12|507.77|504.97|0
1643148260000|2022-01-25 22:04:20|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1643148270000|2022-01-25 22:04:30|508.2|505.4|508.2|505.4|508.2|505.4|508.2|505.4|0
1643148290000|2022-01-25 22:04:50|508.08|505.28|507.88|505.08|508.08|505.28|507.88|505.08|0
1643148300000|2022-01-25 22:05:00|508.03|505.23|508.03|505.23|508.03|505.23|508.03|505.23|0
1643148310000|2022-01-25 22:05:10|507.99|505.19|507.65|504.85|507.99|505.19|507.65|504.85|0
1643148320000|2022-01-25 22:05:20|507.62|504.82|507.48|504.68|507.62|504.82|507.48|504.68|0
1643148330000|2022-01-25 22:05:30|507.51|504.71|507.51|504.71|507.51|504.71|507.51|504.71|0
1643148340000|2022-01-25 22:05:40|507.42|504.62|507.42|504.62|507.42|504.62|507.42|504.62|0
1643148370000|2022-01-25 22:06:10|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1643148390000|2022-01-25 22:06:30|507.42|504.62|507.3|504.5|507.42|504.62|507.3|504.5|0
1643148400000|2022-01-25 22:06:40|507.28|504.48|507.65|504.85|507.65|504.85|507.28|504.48|0
1643148410000|2022-01-25 22:06:50|507.39|504.59|507.65|504.85|507.65|504.85|507.39|504.59|0
1643148440000|2022-01-25 22:07:20|507.62|504.82|507.62|504.82|507.62|504.82|507.62|504.82|0
1643148490000|2022-01-25 22:08:10|507.6|504.8|507.6|504.8|507.6|504.8|507.6|504.8|0
1643148520000|2022-01-25 22:08:40|507.56|504.76|507.56|504.76|507.56|504.76|507.56|504.76|0
1643148550000|2022-01-25 22:09:10|507.51|504.71|507.51|504.71|507.51|504.71|507.51|504.71|0
1643148560000|2022-01-25 22:09:20|507.56|504.76|507.56|504.76|507.56|504.76|507.56|504.76|0
1643148600000|2022-01-25 22:10:00|507.68|504.88|507.68|504.88|507.68|504.88|507.68|504.88|0
1643148620000|2022-01-25 22:10:20|507.62|504.82|507.68|504.88|507.68|504.88|507.62|504.82|0
1643148630000|2022-01-25 22:10:30|507.56|504.76|507.56|504.76|507.56|504.76|507.56|504.76|0
1643148640000|2022-01-25 22:10:40|507.68|504.88|507.56|504.76|507.68|504.88|507.56|504.76|0
1643148650000|2022-01-25 22:10:50|507.42|504.62|507.39|504.59|507.42|504.62|507.39|504.59|0
1643148660000|2022-01-25 22:11:00|507.48|504.68|507.48|504.68|507.48|504.68|507.48|504.68|0
1643148740000|2022-01-25 22:12:20|507.39|504.59|507.33|504.53|507.39|504.59|507.33|504.53|0
1643148750000|2022-01-25 22:12:30|507.39|504.59|507.39|504.59|507.39|504.59|507.39|504.59|0
1643148760000|2022-01-25 22:12:40|507.28|504.48|507.16|504.36|507.28|504.48|507.16|504.36|0
1643148790000|2022-01-25 22:13:10|507.12|504.32|507.07|504.27|507.12|504.32|507.07|504.27|0
1643148800000|2022-01-25 22:13:20|507.04|504.24|507.04|504.24|507.04|504.24|507.04|504.24|0
1643148810000|2022-01-25 22:13:30|507.01|504.21|507.01|504.21|507.01|504.21|507.01|504.21|0
1643148820000|2022-01-25 22:13:40|506.93|504.13|506.93|504.13|506.93|504.13|506.93|504.13|0
1643148830000|2022-01-25 22:13:50|506.72|503.92|506.84|504.04|506.84|504.04|506.72|503.92|0
1643148840000|2022-01-25 22:14:00|506.68|503.88|506.6|503.8|506.68|503.88|506.6|503.8|0
1643148850000|2022-01-25 22:14:10|506.52|503.72|506.46|503.66|506.64|503.84|506.44|503.64|0
1643148860000|2022-01-25 22:14:20|506.7|503.9|506.73|503.93|506.73|503.93|506.67|503.87|0
1643148880000|2022-01-25 22:14:40|506.79|503.99|506.93|504.13|506.93|504.13|506.79|503.99|0
1643148900000|2022-01-25 22:15:00|506.9|504.1|506.9|504.1|506.9|504.1|506.9|504.1|0
1643148920000|2022-01-25 22:15:20|506.88|504.08|506.93|504.13|506.96|504.16|506.88|504.08|0
1643148950000|2022-01-25 22:15:50|506.81|504.01|506.81|504.01|506.81|504.01|506.81|504.01|0
1643148960000|2022-01-25 22:16:00|506.67|503.87|506.67|503.87|506.67|503.87|506.67|503.87|0
1643148970000|2022-01-25 22:16:10|506.81|504.01|506.88|504.08|506.88|504.08|506.81|504.01|0
1643148990000|2022-01-25 22:16:30|506.81|504.01|506.81|504.01|506.81|504.01|506.81|504.01|0
1643149020000|2022-01-25 22:17:00|506.85|504.05|506.85|504.05|506.85|504.05|506.85|504.05|0
1643149030000|2022-01-25 22:17:10|506.88|504.08|506.9|504.1|506.9|504.1|506.88|504.08|0
1643149060000|2022-01-25 22:17:40|506.79|503.99|506.79|503.99|506.79|503.99|506.79|503.99|0
1643149070000|2022-01-25 22:17:50|506.9|504.1|506.99|504.19|506.99|504.19|506.9|504.1|0
1643149080000|2022-01-25 22:18:00|507.02|504.22|507.02|504.22|507.02|504.22|507.02|504.22|0
1643149100000|2022-01-25 22:18:20|507.04|504.24|507.04|504.24|507.04|504.24|507.04|504.24|0
1643149110000|2022-01-25 22:18:30|507.34|504.54|507.19|504.39|507.34|504.54|507.19|504.39|0
1643149120000|2022-01-25 22:18:40|507.43|504.63|507.19|504.39|507.43|504.63|507.19|504.39|0
1643149130000|2022-01-25 22:18:50|507.43|504.63|507.46|504.66|507.46|504.66|507.43|504.63|0
1643149140000|2022-01-25 22:19:00|507.8|505|507.8|505|507.8|505|507.8|505|0
1643149150000|2022-01-25 22:19:10|507.85|505.05|507.85|505.05|507.85|505.05|507.85|505.05|0
1643149170000|2022-01-25 22:19:30|507.89|505.09|507.89|505.09|507.89|505.09|507.89|505.09|0
1643149200000|2022-01-25 22:20:00|507.68|504.88|507.85|505.05|507.85|505.05|507.68|504.88|0
1643149210000|2022-01-25 22:20:10|507.89|505.09|507.89|505.09|507.89|505.09|507.89|505.09|0
1643149230000|2022-01-25 22:20:30|508|505.2|508|505.2|508|505.2|508|505.2|0
1643149250000|2022-01-25 22:20:50|508.03|505.23|507.97|505.17|508.03|505.23|507.97|505.17|0
1643149260000|2022-01-25 22:21:00|507.54|504.74|507.54|504.74|507.54|504.74|507.54|504.74|0
1643149270000|2022-01-25 22:21:10|507.62|504.82|507.62|504.82|507.62|504.82|507.62|504.82|0
1643149280000|2022-01-25 22:21:20|507.56|504.76|507.54|504.74|507.56|504.76|507.54|504.74|0
1643149290000|2022-01-25 22:21:30|507.68|504.88|507.62|504.82|507.68|504.88|507.62|504.82|0
1643149300000|2022-01-25 22:21:40|507.59|504.79|507.56|504.76|507.59|504.79|507.56|504.76|0
1643149320000|2022-01-25 22:22:00|507.73|504.93|507.85|505.05|507.85|505.05|507.73|504.93|0
1643149340000|2022-01-25 22:22:20|508.06|505.26|508.06|505.26|508.06|505.26|508.06|505.26|0
1643149350000|2022-01-25 22:22:30|508.12|505.32|508.14|505.34|508.14|505.34|508.12|505.32|0
1643149360000|2022-01-25 22:22:40|508.08|505.28|508.32|505.52|508.32|505.52|508|505.2|0
1643149370000|2022-01-25 22:22:50|508.08|505.28|508.06|505.26|508.08|505.28|508.06|505.26|0
1643149380000|2022-01-25 22:23:00|508|505.2|508|505.2|508|505.2|508|505.2|0
1643149410000|2022-01-25 22:23:30|507.97|505.17|507.97|505.17|508|505.2|507.97|505.17|0
1643149430000|2022-01-25 22:23:50|508|505.2|507.97|505.17|508|505.2|507.97|505.17|0
1643149440000|2022-01-25 22:24:00|508|505.2|508|505.2|508|505.2|508|505.2|0
1643149450000|2022-01-25 22:24:10|507.88|505.08|507.88|505.08|507.88|505.08|507.88|505.08|0
1643149460000|2022-01-25 22:24:20|507.8|505|507.65|504.85|507.8|505|507.65|504.85|0
1643149480000|2022-01-25 22:24:40|507.39|504.59|507.39|504.59|507.39|504.59|507.39|504.59|0
1643149490000|2022-01-25 22:24:50|507.37|504.57|507.13|504.33|507.37|504.57|507.1|504.3|0
1643149520000|2022-01-25 22:25:20|507.16|504.36|507.07|504.27|507.16|504.36|507.07|504.27|0
1643149540000|2022-01-25 22:25:40|507.04|504.24|507.04|504.24|507.04|504.24|507.04|504.24|0
1643149550000|2022-01-25 22:25:50|507.02|504.22|507.13|504.33|507.13|504.33|506.99|504.19|0
1643149560000|2022-01-25 22:26:00|507.1|504.3|507.1|504.3|507.1|504.3|507.1|504.3|0
1643149570000|2022-01-25 22:26:10|507.07|504.27|507.07|504.27|507.07|504.27|507.07|504.27|0
1643149630000|2022-01-25 22:27:10|507.1|504.3|507.07|504.27|507.1|504.3|507.07|504.27|0
1643149650000|2022-01-25 22:27:30|507.04|504.24|507.04|504.24|507.04|504.24|507.04|504.24|0
1643149670000|2022-01-25 22:27:50|506.98|504.18|506.98|504.18|506.98|504.18|506.98|504.18|0
1643149710000|2022-01-25 22:28:30|506.9|504.1|506.93|504.13|506.93|504.13|506.84|504.04|0
1643149720000|2022-01-25 22:28:40|507.1|504.3|507.1|504.3|507.1|504.3|507.1|504.3|0
1643149740000|2022-01-25 22:29:00|507.13|504.33|507.13|504.33|507.13|504.33|507.13|504.33|0
1643149810000|2022-01-25 22:30:10|507.25|504.45|507.25|504.45|507.25|504.45|507.25|504.45|0
1643149820000|2022-01-25 22:30:20|507.28|504.48|507.28|504.48|507.28|504.48|507.28|504.48|0
1643149830000|2022-01-25 22:30:30|507.25|504.45|507.25|504.45|507.25|504.45|507.25|504.45|0
1643149880000|2022-01-25 22:31:20|507.21|504.41|507.21|504.41|507.21|504.41|507.21|504.41|0
1643149910000|2022-01-25 22:31:50|507.1|504.3|507.1|504.3|507.1|504.3|507.1|504.3|0
1643149920000|2022-01-25 22:32:00|507.13|504.33|507.1|504.3|507.13|504.33|507.1|504.3|0
1643149930000|2022-01-25 22:32:10|507.13|504.33|507.07|504.27|507.19|504.39|507.02|504.22|0
1643149940000|2022-01-25 22:32:20|506.9|504.1|506.78|503.98|506.9|504.1|506.72|503.92|0
1643149950000|2022-01-25 22:32:30|506.81|504.01|506.78|503.98|506.81|504.01|506.78|503.98|0
1643149960000|2022-01-25 22:32:40|506.72|503.92|506.7|503.9|506.72|503.92|506.7|503.9|0
1643149970000|2022-01-25 22:32:50|506.32|503.52|506.32|503.52|506.32|503.52|506.32|503.52|0
1643149990000|2022-01-25 22:33:10|506.29|503.49|506.29|503.49|506.29|503.49|506.29|503.49|0
1643150000000|2022-01-25 22:33:20|506.2|503.4|506.2|503.4|506.2|503.4|506.2|503.4|0
1643150010000|2022-01-25 22:33:30|506.03|503.23|506.2|503.4|506.23|503.43|506.03|503.23|0
1643150020000|2022-01-25 22:33:40|506.23|503.43|506.26|503.46|506.26|503.46|506.23|503.43|0
1643150030000|2022-01-25 22:33:50|506.08|503.28|505.85|503.05|506.08|503.28|505.85|503.05|0
1643150040000|2022-01-25 22:34:00|505.73|502.93|505.91|503.11|505.97|503.17|505.73|502.93|0
1643150050000|2022-01-25 22:34:10|505.85|503.05|505.79|502.99|505.85|503.05|505.79|502.99|0
1643150060000|2022-01-25 22:34:20|505.68|502.88|505.25|502.45|505.68|502.88|505.25|502.45|0
1643150070000|2022-01-25 22:34:30|505.39|502.59|505.08|502.28|505.39|502.59|505.08|502.28|0
1643150100000|2022-01-25 22:35:00|504.99|502.19|504.93|502.13|504.99|502.19|504.93|502.13|0
1643150120000|2022-01-25 22:35:20|504.96|502.16|504.99|502.19|504.99|502.19|504.96|502.16|0
1643150140000|2022-01-25 22:35:40|504.96|502.16|504.9|502.1|504.96|502.16|504.9|502.1|0
1643150150000|2022-01-25 22:35:50|504.87|502.07|504.85|502.05|504.87|502.07|504.85|502.05|0
1643150160000|2022-01-25 22:36:00|504.87|502.07|504.87|502.07|504.87|502.07|504.87|502.07|0
1643150180000|2022-01-25 22:36:20|504.78|501.98|504.78|501.98|504.78|501.98|504.78|501.98|0
1643150190000|2022-01-25 22:36:30|504.64|501.84|504.64|501.84|504.64|501.84|504.64|501.84|0
1643150200000|2022-01-25 22:36:40|504.61|501.81|504.61|501.81|504.61|501.81|504.61|501.81|0
1643150210000|2022-01-25 22:36:50|504.32|501.52|504.32|501.52|504.32|501.52|504.32|501.52|0
1643150220000|2022-01-25 22:37:00|504.46|501.66|504.46|501.66|504.46|501.66|504.46|501.66|0
1643150230000|2022-01-25 22:37:10|504.41|501.61|504.46|501.66|504.46|501.66|504.41|501.61|0
1643150240000|2022-01-25 22:37:20|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1643150260000|2022-01-25 22:37:40|504.08|501.28|504.08|501.28|504.08|501.28|504.08|501.28|0
1643150270000|2022-01-25 22:37:50|504.07|501.27|504.07|501.27|504.07|501.27|504.07|501.27|0
1643150280000|2022-01-25 22:38:00|504.3|501.5|504.37|501.57|504.37|501.57|504.3|501.5|0
1643150290000|2022-01-25 22:38:10|504.04|501.24|504.3|501.5|504.3|501.5|504.04|501.24|0
1643150300000|2022-01-25 22:38:20|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1643150310000|2022-01-25 22:38:30|504.39|501.59|504.39|501.59|504.39|501.59|504.39|501.59|0
1643150340000|2022-01-25 22:39:00|504.37|501.57|504.45|501.65|504.45|501.65|504.37|501.57|0
1643150350000|2022-01-25 22:39:10|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1643150360000|2022-01-25 22:39:20|504.45|501.65|504.45|501.65|504.45|501.65|504.45|501.65|0
1643150390000|2022-01-25 22:39:50|504.37|501.57|504.37|501.57|504.37|501.57|504.37|501.57|0
1643150410000|2022-01-25 22:40:10|504.45|501.65|504.22|501.42|504.45|501.65|504.22|501.42|0
1643150430000|2022-01-25 22:40:30|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1643150440000|2022-01-25 22:40:40|504.02|501.22|504.02|501.22|504.02|501.22|504.02|501.22|0
1643150450000|2022-01-25 22:40:50|504.19|501.39|504.04|501.24|504.25|501.45|504.04|501.24|0
1643150540000|2022-01-25 22:42:20|503.9|501.1|503.9|501.1|503.9|501.1|503.9|501.1|0
1643150550000|2022-01-25 22:42:30|503.93|501.13|503.95|501.15|503.95|501.15|503.93|501.13|0
1643150560000|2022-01-25 22:42:40|504.07|501.27|504.07|501.27|504.07|501.27|504.07|501.27|0
1643150570000|2022-01-25 22:42:50|503.81|501.01|503.78|500.98|503.81|501.01|503.78|500.98|0
1643150580000|2022-01-25 22:43:00|503.81|501.01|503.58|500.78|503.81|501.01|503.58|500.78|0
1643150590000|2022-01-25 22:43:10|503.49|500.69|503.64|500.84|503.64|500.84|503.49|500.69|0
1643150600000|2022-01-25 22:43:20|503.7|500.9|503.64|500.84|503.7|500.9|503.64|500.84|0
1643150610000|2022-01-25 22:43:30|503.67|500.87|503.95|501.15|503.95|501.15|503.64|500.84|0
1643150620000|2022-01-25 22:43:40|504.04|501.24|504.04|501.24|504.04|501.24|504.04|501.24|0
1643150640000|2022-01-25 22:44:00|504.07|501.27|504.07|501.27|504.07|501.27|504.07|501.27|0
1643150660000|2022-01-25 22:44:20|504.02|501.22|504.02|501.22|504.02|501.22|504.02|501.22|0
1643150710000|2022-01-25 22:45:10|503.93|501.13|503.93|501.13|503.93|501.13|503.93|501.13|0
1643150730000|2022-01-25 22:45:30|503.9|501.1|503.9|501.1|503.9|501.1|503.9|501.1|0
1643150740000|2022-01-25 22:45:40|503.81|501.01|503.78|500.98|503.81|501.01|503.78|500.98|0
1643150750000|2022-01-25 22:45:50|503.67|500.87|503.72|500.92|503.87|501.07|503.67|500.87|0
1643150780000|2022-01-25 22:46:20|503.7|500.9|503.72|500.92|503.72|500.92|503.7|500.9|0
1643150790000|2022-01-25 22:46:30|503.75|500.95|503.75|500.95|503.75|500.95|503.75|500.95|0
1643150800000|2022-01-25 22:46:40|503.84|501.04|503.84|501.04|503.84|501.04|503.84|501.04|0
1643150810000|2022-01-25 22:46:50|503.9|501.1|503.87|501.07|503.9|501.1|503.84|501.04|0
1643150820000|2022-01-25 22:47:00|504.02|501.22|504.1|501.3|504.1|501.3|504.02|501.22|0
1643150830000|2022-01-25 22:47:10|504.16|501.36|504.42|501.62|504.42|501.62|504.16|501.36|0
1643150840000|2022-01-25 22:47:20|504.44|501.64|504.44|501.64|504.44|501.64|504.44|501.64|0
1643150850000|2022-01-25 22:47:30|504.6|501.8|504.53|501.73|504.6|501.8|504.16|501.36|0
1643150860000|2022-01-25 22:47:40|504.6|501.8|504.51|501.71|504.6|501.8|504.42|501.62|0
1643150870000|2022-01-25 22:47:50|504.33|501.53|504.42|501.62|504.42|501.62|504.33|501.53|0
1643150880000|2022-01-25 22:48:00|504.34|501.54|504.34|501.54|504.34|501.54|504.34|501.54|0
1643150900000|2022-01-25 22:48:20|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1643150910000|2022-01-25 22:48:30|504.13|501.33|504.13|501.33|504.13|501.33|504.13|501.33|0
1643150960000|2022-01-25 22:49:20|504.25|501.45|504.25|501.45|504.25|501.45|504.25|501.45|0
1643150970000|2022-01-25 22:49:30|504.17|501.37|504.17|501.37|504.17|501.37|504.17|501.37|0
1643151040000|2022-01-25 22:50:40|504.05|501.25|504.05|501.25|504.05|501.25|504.05|501.25|0
1643151050000|2022-01-25 22:50:50|504.17|501.37|504.17|501.37|504.17|501.37|504.17|501.37|0
1643151100000|2022-01-25 22:51:40|504.21|501.41|504.21|501.41|504.21|501.41|504.21|501.41|0
1643151120000|2022-01-25 22:52:00|504.2|501.4|504.12|501.32|504.2|501.4|504.12|501.32|0
1643151130000|2022-01-25 22:52:10|504.09|501.29|504.2|501.4|504.2|501.4|504.09|501.29|0
1643151140000|2022-01-25 22:52:20|504.23|501.43|504.23|501.43|504.23|501.43|504.23|501.43|0
1643151160000|2022-01-25 22:52:40|504.2|501.4|504.2|501.4|504.2|501.4|504.2|501.4|0
1643151200000|2022-01-25 22:53:20|504.17|501.37|504.17|501.37|504.17|501.37|504.17|501.37|0
1643151210000|2022-01-25 22:53:30|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1643151240000|2022-01-25 22:54:00|504.12|501.32|504.12|501.32|504.12|501.32|504.12|501.32|0
1643151250000|2022-01-25 22:54:10|504.14|501.34|504.12|501.32|504.14|501.34|504.12|501.32|0
1643151270000|2022-01-25 22:54:30|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1643151280000|2022-01-25 22:54:40|504.12|501.32|504.12|501.32|504.12|501.32|504.12|501.32|0
1643151290000|2022-01-25 22:54:50|504.14|501.34|504.14|501.34|504.14|501.34|504.14|501.34|0
1643151300000|2022-01-25 22:55:00|504.17|501.37|504.17|501.37|504.17|501.37|504.17|501.37|0
1643151320000|2022-01-25 22:55:20|504.14|501.34|503.91|501.11|504.14|501.34|503.91|501.11|0
1643151330000|2022-01-25 22:55:30|503.82|501.02|503.82|501.02|503.82|501.02|503.82|501.02|0
1643151340000|2022-01-25 22:55:40|503.85|501.05|503.85|501.05|503.85|501.05|503.85|501.05|0
1643151350000|2022-01-25 22:55:50|503.97|501.17|503.97|501.17|503.97|501.17|503.97|501.17|0
1643151360000|2022-01-25 22:56:00|503.85|501.05|503.45|500.65|503.85|501.05|503.45|500.65|0
1643151370000|2022-01-25 22:56:10|503.47|500.67|503.59|500.79|503.62|500.82|503.47|500.67|0
1643151380000|2022-01-25 22:56:20|503.39|500.59|503.59|500.79|503.59|500.79|503.39|500.59|0
1643151390000|2022-01-25 22:56:30|503.65|500.85|503.56|500.76|503.65|500.85|503.56|500.76|0
1643151430000|2022-01-25 22:57:10|503.42|500.62|503.42|500.62|503.42|500.62|503.42|500.62|0
1643151450000|2022-01-25 22:57:30|503.34|500.54|503.74|500.94|503.74|500.94|503.34|500.54|0
1643151480000|2022-01-25 22:58:00|503.77|500.97|503.77|500.97|503.77|500.97|503.77|500.97|0
1643151490000|2022-01-25 22:58:10|503.74|500.94|503.74|500.94|503.74|500.94|503.74|500.94|0
1643151510000|2022-01-25 22:58:30|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1643151520000|2022-01-25 22:58:40|503.51|500.71|503.69|500.89|503.69|500.89|503.51|500.71|0
1643151530000|2022-01-25 22:58:50|503.66|500.86|503.66|500.86|503.66|500.86|503.66|500.86|0
1643151540000|2022-01-25 22:59:00|503.48|500.68|503.48|500.68|503.48|500.68|503.48|500.68|0
1643151570000|2022-01-25 22:59:30|503.46|500.66|503.46|500.66|503.46|500.66|503.46|500.66|0
1643151580000|2022-01-25 22:59:40|503.28|500.48|503.2|500.4|503.28|500.48|503.2|500.4|0
1643151600000|2022-01-25 23:00:00|503.32|500.52|501.15|498.35|503.32|500.52|500.95|498.15|0
1643151610000|2022-01-25 23:00:10|500.95|498.15|500.05|497.25|500.95|498.15|500.05|497.25|0
1643151620000|2022-01-25 23:00:20|499.66|496.86|499.26|496.46|499.66|496.86|499.26|496.46|0
1643151630000|2022-01-25 23:00:30|499.37|496.57|499.17|496.37|500.35|497.55|499.17|496.37|0
1643151640000|2022-01-25 23:00:40|499.26|496.46|499.56|496.76|499.56|496.76|498.87|496.07|0
1643151650000|2022-01-25 23:00:50|498.78|495.98|498.97|496.17|499.37|496.57|498.78|495.98|0
1643151660000|2022-01-25 23:01:00|499.26|496.46|498.67|495.87|499.26|496.46|498.67|495.87|0
1643151670000|2022-01-25 23:01:10|498.97|496.17|497.29|494.49|498.97|496.17|497|494.2|0
1643151680000|2022-01-25 23:01:20|497|494.2|497|494.2|497.39|494.59|496.8|494|0
1643151690000|2022-01-25 23:01:30|496.41|493.61|496.7|493.9|496.7|493.9|496.41|493.61|0
1643151700000|2022-01-25 23:01:40|496.5|493.7|497.1|494.3|497.2|494.4|496.5|493.7|0
1643151710000|2022-01-25 23:01:50|496.9|494.1|496.8|494|496.9|494.1|496.61|493.81|0
1643151720000|2022-01-25 23:02:00|496.21|493.41|496.31|493.51|496.31|493.51|496.02|493.22|0
1643151730000|2022-01-25 23:02:10|496.7|493.9|496.7|493.9|496.9|494.1|496.7|493.9|0
1643151740000|2022-01-25 23:02:20|496.8|494|496.9|494.1|496.9|494.1|496.8|494|0
1643151750000|2022-01-25 23:02:30|496.7|493.9|496.41|493.61|496.7|493.9|496.41|493.61|0
1643151760000|2022-01-25 23:02:40|496.02|493.22|494.93|492.13|496.02|493.22|494.93|492.13|0
1643151770000|2022-01-25 23:02:50|494.73|491.93|494.73|491.93|494.73|491.93|494.54|491.74|0
1643151780000|2022-01-25 23:03:00|494.93|492.13|495.52|492.72|495.52|492.72|494.93|492.13|0
1643151790000|2022-01-25 23:03:10|494.93|492.13|495.13|492.33|495.13|492.33|494.84|492.04|0
1643151800000|2022-01-25 23:03:20|495.52|492.72|495.43|492.63|495.72|492.92|495.43|492.63|0
1643151810000|2022-01-25 23:03:30|495.23|492.43|495.43|492.63|495.43|492.63|495.23|492.43|0
1643151820000|2022-01-25 23:03:40|495.52|492.72|494.93|492.13|495.52|492.72|494.93|492.13|0
1643151830000|2022-01-25 23:03:50|494.73|491.93|494.54|491.74|494.93|492.13|494.54|491.74|0
1643151840000|2022-01-25 23:04:00|494.73|491.93|494.54|491.74|494.93|492.13|494.54|491.74|0
1643151850000|2022-01-25 23:04:10|494.73|491.93|494.34|491.54|494.73|491.93|494.34|491.54|0
1643151860000|2022-01-25 23:04:20|494.25|491.45|494.14|491.34|494.25|491.45|494.14|491.34|0
1643151870000|2022-01-25 23:04:30|493.75|490.95|492.87|490.07|493.75|490.95|492.77|489.97|0
1643151880000|2022-01-25 23:04:40|492.68|489.88|492.97|490.17|492.97|490.17|492.68|489.88|0
1643151890000|2022-01-25 23:04:50|493.26|490.46|493.56|490.76|493.56|490.76|493.07|490.27|0
1643151900000|2022-01-25 23:05:00|492.97|490.17|494.05|491.25|494.05|491.25|492.97|490.17|0
1643151910000|2022-01-25 23:05:10|493.85|491.05|493.95|491.15|494.34|491.54|493.85|491.05|0
1643151920000|2022-01-25 23:05:20|493.85|491.05|494.34|491.54|494.54|491.74|493.85|491.05|0
1643151930000|2022-01-25 23:05:30|493.95|491.15|493.95|491.15|493.95|491.15|493.95|491.15|0
1643151940000|2022-01-25 23:05:40|494.25|491.45|494.73|491.93|494.73|491.93|494.25|491.45|0
1643151950000|2022-01-25 23:05:50|494.64|491.84|494.25|491.45|494.64|491.84|494.25|491.45|0
1643151960000|2022-01-25 23:06:00|493.75|490.95|493.36|490.56|493.75|490.95|493.36|490.56|0
1643151970000|2022-01-25 23:06:10|492.97|490.17|491.79|488.99|492.97|490.17|491.79|488.99|0
1643151980000|2022-01-25 23:06:20|491.99|489.19|490.91|488.11|491.99|489.19|490.81|488.01|0
1643151990000|2022-01-25 23:06:30|490.61|487.81|491.4|488.6|491.4|488.6|490.61|487.81|0
1643152000000|2022-01-25 23:06:40|491.11|488.31|490.81|488.01|491.11|488.31|490.61|487.81|0
1643152010000|2022-01-25 23:06:50|491.3|488.5|490.81|488.01|491.3|488.5|490.81|488.01|0
1643152020000|2022-01-25 23:07:00|491.01|488.21|490.61|487.81|491.01|488.21|490.61|487.81|0
1643152030000|2022-01-25 23:07:10|489.83|487.03|489.44|486.64|489.83|487.03|489.24|486.44|0
1643152040000|2022-01-25 23:07:20|487.88|485.08|488.56|485.76|488.56|485.76|487.88|485.08|0
1643152050000|2022-01-25 23:07:30|488.66|485.86|488.66|485.86|488.66|485.86|487.29|484.49|0
1643152060000|2022-01-25 23:07:40|489.35|486.55|488.66|485.86|489.35|486.55|488.56|485.76|0
1643152070000|2022-01-25 23:07:50|487.88|485.08|487.88|485.08|488.66|485.86|487.49|484.69|0
1643152080000|2022-01-25 23:08:00|488.07|485.27|488.07|485.27|488.17|485.37|487.88|485.08|0
1643152090000|2022-01-25 23:08:10|487.98|485.18|488.96|486.16|489.05|486.25|487.98|485.18|0
1643152100000|2022-01-25 23:08:20|489.05|486.25|488.85|486.05|489.05|486.25|488.85|486.05|0
1643152110000|2022-01-25 23:08:30|488.46|485.66|487.49|484.69|488.46|485.66|487.49|484.69|0
1643152120000|2022-01-25 23:08:40|487.29|484.49|486.71|483.91|487.29|484.49|486.71|483.91|0
1643152130000|2022-01-25 23:08:50|486.9|484.1|486.12|483.32|486.9|484.1|486.12|483.32|0
1643152140000|2022-01-25 23:09:00|486.32|483.52|485.64|482.84|486.32|483.52|485.64|482.84|0
1643152150000|2022-01-25 23:09:10|485.93|483.13|485.93|483.13|485.93|483.13|485.54|482.74|0
1643152160000|2022-01-25 23:09:20|485.73|482.93|484.17|481.37|485.73|482.93|484.17|481.37|0
1643152170000|2022-01-25 23:09:30|483.69|480.89|483.59|480.79|483.79|480.99|483.59|480.79|0
1643152180000|2022-01-25 23:09:40|483.4|480.6|484.76|481.96|484.76|481.96|483.4|480.6|0
1643152190000|2022-01-25 23:09:50|484.37|481.57|484.17|481.37|484.37|481.57|484.08|481.28|0
1643152200000|2022-01-25 23:10:00|484.66|481.86|484.86|482.06|484.86|482.06|484.56|481.76|0
1643152210000|2022-01-25 23:10:10|484.95|482.15|484.76|481.96|485.05|482.25|484.76|481.96|0
1643152220000|2022-01-25 23:10:20|484.56|481.76|484.17|481.37|485.15|482.35|484.17|481.37|0
1643152230000|2022-01-25 23:10:30|483.4|480.6|483.98|481.18|484.28|481.48|483.4|480.6|0
1643152240000|2022-01-25 23:10:40|484.17|481.37|483.59|480.79|484.17|481.37|483.59|480.79|0
1643152250000|2022-01-25 23:10:50|482.81|480.01|481.84|479.04|482.81|480.01|481.84|479.04|0
1643152260000|2022-01-25 23:11:00|481.94|479.14|483.11|480.31|483.4|480.6|481.94|479.14|0
1643152270000|2022-01-25 23:11:10|483.79|480.99|483.01|480.21|483.79|480.99|482.53|479.73|0
1643152280000|2022-01-25 23:11:20|483.4|480.6|482.62|479.82|483.4|480.6|482.62|479.82|0
1643152290000|2022-01-25 23:11:30|482.43|479.63|482.62|479.82|482.62|479.82|481.84|479.04|0
1643152300000|2022-01-25 23:11:40|482.43|479.63|482.23|479.43|482.43|479.63|482.23|479.43|0
1643152310000|2022-01-25 23:11:50|481.94|479.14|481.07|478.27|481.94|479.14|480.87|478.07|0
1643152320000|2022-01-25 23:12:00|482.04|479.24|482.42|479.62|482.42|479.62|482.04|479.24|0
1643152330000|2022-01-25 23:12:10|482.72|479.92|481.84|479.04|482.81|480.01|481.84|479.04|0
1643152340000|2022-01-25 23:12:20|482.04|479.24|482.42|479.62|482.42|479.62|482.04|479.24|0
1643152350000|2022-01-25 23:12:30|482.62|479.82|482.62|479.82|482.62|479.82|482.42|479.62|0
1643152360000|2022-01-25 23:12:40|482.42|479.62|481.65|478.85|482.42|479.62|481.65|478.85|0
1643152370000|2022-01-25 23:12:50|481.56|478.76|481.84|479.04|482.14|479.34|481.56|478.76|0
1643152380000|2022-01-25 23:13:00|481.65|478.85|481.84|479.04|481.84|479.04|481.65|478.85|0
1643152390000|2022-01-25 23:13:10|481.56|478.76|482.04|479.24|482.04|479.24|481.56|478.76|0
1643152400000|2022-01-25 23:13:20|481.45|478.65|481.45|478.65|481.65|478.85|481.45|478.65|0
1643152410000|2022-01-25 23:13:30|481.07|478.27|479.52|476.72|481.07|478.27|479.52|476.72|0
1643152420000|2022-01-25 23:13:40|479.9|477.1|478.16|475.36|479.9|477.1|478.16|475.36|0
1643152430000|2022-01-25 23:13:50|476.81|474.01|477|474.2|477|474.2|476.81|474.01|0
1643152440000|2022-01-25 23:14:00|476.42|473.62|476.72|473.92|476.72|473.92|476.04|473.24|0
1643152450000|2022-01-25 23:14:10|476.81|474.01|477.88|475.08|477.88|475.08|476.81|474.01|0
1643152460000|2022-01-25 23:14:20|477.39|474.59|477.39|474.59|477.58|474.78|477.39|474.59|0
1643152470000|2022-01-25 23:14:30|477.3|474.5|477.3|474.5|477.3|474.5|477.3|474.5|0
1643152480000|2022-01-25 23:14:40|477.39|474.59|477.39|474.59|477.39|474.59|477.2|474.4|0
1643152490000|2022-01-25 23:14:50|477.58|474.78|477.2|474.4|477.58|474.78|477.2|474.4|0
1643152500000|2022-01-25 23:15:00|477.39|474.59|476.42|473.62|477.39|474.59|476.14|473.34|0
1643152510000|2022-01-25 23:15:10|476.52|473.72|477.39|474.59|477.39|474.59|476.52|473.72|0
1643152520000|2022-01-25 23:15:20|477|474.2|475.65|472.85|477|474.2|475.65|472.85|0
1643152530000|2022-01-25 23:15:30|475.84|473.04|476.04|473.24|476.04|473.24|475.84|473.04|0
1643152540000|2022-01-25 23:15:40|475.84|473.04|476.42|473.62|476.42|473.62|475.84|473.04|0
1643152550000|2022-01-25 23:15:50|476.81|474.01|476.91|474.11|476.91|474.11|476.62|473.82|0
1643152560000|2022-01-25 23:16:00|477|474.2|476.62|473.82|477.58|474.78|476.62|473.82|0
1643152570000|2022-01-25 23:16:10|477.2|474.4|477.58|474.78|477.58|474.78|476.91|474.11|0
1643152580000|2022-01-25 23:16:20|477.88|475.08|478.65|475.85|478.65|475.85|477.88|475.08|0
1643152590000|2022-01-25 23:16:30|478.55|475.75|479.04|476.24|479.13|476.33|478.55|475.75|0
1643152600000|2022-01-25 23:16:40|479.32|476.52|480.29|477.49|480.48|477.68|479.32|476.52|0
1643152610000|2022-01-25 23:16:50|480.48|477.68|480.39|477.59|480.58|477.78|480.39|477.59|0
1643152620000|2022-01-25 23:17:00|479.52|476.72|479.52|476.72|479.62|476.82|479.52|476.72|0
1643152630000|2022-01-25 23:17:10|479.9|477.1|479.52|476.72|480.1|477.3|479.52|476.72|0
1643152640000|2022-01-25 23:17:20|479.42|476.62|480.1|477.3|480.1|477.3|479.32|476.52|0
1643152650000|2022-01-25 23:17:30|479.9|477.1|479.71|476.91|480.78|477.98|479.71|476.91|0
1643152660000|2022-01-25 23:17:40|479.81|477.01|478.74|475.94|480|477.2|478.74|475.94|0
1643152670000|2022-01-25 23:17:50|477.97|475.17|477.97|475.17|478.35|475.55|477.97|475.17|0
1643152680000|2022-01-25 23:18:00|478.16|475.36|477.77|474.97|478.16|475.36|477.77|474.97|0
1643152690000|2022-01-25 23:18:10|477.97|475.17|477.97|475.17|478.16|475.36|477.97|475.17|0
1643152700000|2022-01-25 23:18:20|478.16|475.36|478.35|475.55|478.35|475.55|477.77|474.97|0
1643152710000|2022-01-25 23:18:30|478.16|475.36|478.93|476.13|478.93|476.13|478.16|475.36|0
1643152720000|2022-01-25 23:18:40|479.32|476.52|478.93|476.13|479.32|476.52|478.93|476.13|0
1643152730000|2022-01-25 23:18:50|478.74|475.94|478.16|475.36|478.74|475.94|478.07|475.27|0
1643152740000|2022-01-25 23:19:00|478.35|475.55|476.81|474.01|478.35|475.55|476.81|474.01|0
1643152750000|2022-01-25 23:19:10|476.42|473.62|476.23|473.43|476.42|473.62|476.23|473.43|0
1643152760000|2022-01-25 23:19:20|476.04|473.24|474.69|471.89|476.04|473.24|474.69|471.89|0
1643152770000|2022-01-25 23:19:30|475.07|472.27|474.49|471.69|475.07|472.27|474.11|471.31|0
1643152780000|2022-01-25 23:19:40|474.69|471.89|474.49|471.69|474.88|472.08|474.49|471.69|0
1643152790000|2022-01-25 23:19:50|475.07|472.27|475.07|472.27|475.07|472.27|475.07|472.27|0
1643152800000|2022-01-25 23:20:00|475.46|472.66|475.46|472.66|475.46|472.66|475.07|472.27|0
1643152810000|2022-01-25 23:20:10|476.04|473.24|475.84|473.04|476.04|473.24|475.65|472.85|0
1643152820000|2022-01-25 23:20:20|475.65|472.85|475.84|473.04|475.84|473.04|475.26|472.46|0
1643152830000|2022-01-25 23:20:30|475.46|472.66|474.88|472.08|475.46|472.66|474.88|472.08|0
1643152840000|2022-01-25 23:20:40|474.69|471.89|475.07|472.27|475.07|472.27|474.69|471.89|0
1643152850000|2022-01-25 23:20:50|475.26|472.46|475.26|472.46|475.26|472.46|475.26|472.46|0
1643152860000|2022-01-25 23:21:00|475.65|472.85|476.23|473.43|476.23|473.43|475.65|472.85|0
1643152870000|2022-01-25 23:21:10|476.42|473.62|476.04|473.24|476.61|473.81|475.84|473.04|0
1643152880000|2022-01-25 23:21:20|476.42|473.62|476.23|473.43|476.61|473.81|476.23|473.43|0
1643152890000|2022-01-25 23:21:30|476.81|474.01|476.61|473.81|476.81|474.01|476.42|473.62|0
1643152900000|2022-01-25 23:21:40|476.71|473.91|476.81|474.01|476.81|474.01|476.33|473.53|0
1643152910000|2022-01-25 23:21:50|476.23|473.43|476.81|474.01|477|474.2|476.23|473.43|0
1643152920000|2022-01-25 23:22:00|476.61|473.81|476.81|474.01|476.91|474.11|476.61|473.81|0
1643152930000|2022-01-25 23:22:10|476.61|473.81|476.91|474.11|476.91|474.11|476.61|473.81|0
1643152940000|2022-01-25 23:22:20|476.81|474.01|477|474.2|477|474.2|476.81|474.01|0
1643152950000|2022-01-25 23:22:30|477.1|474.3|477|474.2|477.1|474.3|477|474.2|0
1643152960000|2022-01-25 23:22:40|476.91|474.11|476.04|473.24|477|474.2|476.04|473.24|0
1643152970000|2022-01-25 23:22:50|476.03|473.23|476.03|473.23|476.03|473.23|476.03|473.23|0
1643152980000|2022-01-25 23:23:00|475.17|472.37|475.84|473.04|475.84|473.04|474.69|471.89|0
1643152990000|2022-01-25 23:23:10|475.94|473.14|476.42|473.62|476.42|473.62|475.84|473.04|0
1643153000000|2022-01-25 23:23:20|477|474.2|476.52|473.72|477|474.2|476.52|473.72|0
1643153010000|2022-01-25 23:23:30|476.61|473.81|475.26|472.46|476.61|473.81|475.26|472.46|0
1643153020000|2022-01-25 23:23:40|476.03|473.23|476.03|473.23|476.03|473.23|475.94|473.14|0
1643153030000|2022-01-25 23:23:50|476.61|473.81|476.42|473.62|476.81|474.01|476.42|473.62|0
1643153040000|2022-01-25 23:24:00|476.61|473.81|476.13|473.33|476.81|474.01|476.13|473.33|0
1643153050000|2022-01-25 23:24:10|476.23|473.43|476.03|473.23|476.23|473.43|476.03|473.23|0
1643153060000|2022-01-25 23:24:20|475.84|473.04|476.61|473.81|476.61|473.81|475.84|473.04|0
1643153070000|2022-01-25 23:24:30|476.42|473.62|476.33|473.53|476.52|473.72|476.23|473.43|0
1643153080000|2022-01-25 23:24:40|476.13|473.33|476.42|473.62|476.42|473.62|476.13|473.33|0
1643153090000|2022-01-25 23:24:50|475.94|473.14|474.68|471.88|475.94|473.14|474.68|471.88|0
1643153100000|2022-01-25 23:25:00|474.79|471.99|475.65|472.85|475.65|472.85|474.79|471.99|0
1643153110000|2022-01-25 23:25:10|476.03|473.23|476.81|474.01|476.81|474.01|475.84|473.04|0
1643153120000|2022-01-25 23:25:20|477|474.2|477.58|474.78|477.58|474.78|477|474.2|0
1643153130000|2022-01-25 23:25:30|477.96|475.16|477.19|474.39|477.96|475.16|477.19|474.39|0
1643153140000|2022-01-25 23:25:40|477.58|474.78|477.68|474.88|477.68|474.88|477.39|474.59|0
1643153150000|2022-01-25 23:25:50|477.58|474.78|477.39|474.59|477.77|474.97|477.39|474.59|0
1643153160000|2022-01-25 23:26:00|477.77|474.97|477.58|474.78|478.16|475.36|477.58|474.78|0
1643153170000|2022-01-25 23:26:10|477.77|474.97|478.35|475.55|478.74|475.94|477.77|474.97|0
1643153180000|2022-01-25 23:26:20|478.16|475.36|477.58|474.78|478.16|475.36|477.58|474.78|0
1643153190000|2022-01-25 23:26:30|478.16|475.36|477.96|475.16|478.54|475.74|477.96|475.16|0
1643153200000|2022-01-25 23:26:40|478.45|475.65|478.64|475.84|478.64|475.84|478.45|475.65|0
1643153210000|2022-01-25 23:26:50|478.54|475.74|478.74|475.94|479.12|476.32|478.54|475.74|0
1643153220000|2022-01-25 23:27:00|478.93|476.13|478.84|476.04|478.93|476.13|478.84|476.04|0
1643153230000|2022-01-25 23:27:10|478.93|476.13|479.32|476.52|479.32|476.52|478.93|476.13|0
1643153240000|2022-01-25 23:27:20|478.74|475.94|477.96|475.16|478.74|475.94|477.96|475.16|0
1643153250000|2022-01-25 23:27:30|477.77|474.97|476.61|473.81|477.77|474.97|476.61|473.81|0
1643153260000|2022-01-25 23:27:40|476.71|473.91|476.81|474.01|477.1|474.3|476.71|473.91|0
1643153270000|2022-01-25 23:27:50|476.42|473.62|476.33|473.53|476.42|473.62|475.84|473.04|0
1643153280000|2022-01-25 23:28:00|476.03|473.23|476.23|473.43|476.52|473.72|476.03|473.23|0
1643153290000|2022-01-25 23:28:10|476.13|473.33|474.3|471.5|476.13|473.33|474.3|471.5|0
1643153300000|2022-01-25 23:28:20|474.21|471.41|473.82|471.02|474.4|471.6|473.82|471.02|0
1643153310000|2022-01-25 23:28:30|473.05|470.25|473.53|470.73|473.72|470.92|473.05|470.25|0
1643153320000|2022-01-25 23:28:40|473.34|470.54|472.95|470.15|473.53|470.73|472.95|470.15|0
1643153330000|2022-01-25 23:28:50|473.63|470.83|473.53|470.73|473.72|470.92|473.53|470.73|0
1643153340000|2022-01-25 23:29:00|473.34|470.54|472.76|469.96|473.34|470.54|472.57|469.77|0
1643153350000|2022-01-25 23:29:10|472.95|470.15|472.37|469.57|472.95|470.15|472.18|469.38|0
1643153360000|2022-01-25 23:29:20|472.57|469.77|472.28|469.48|472.57|469.77|472.28|469.48|0
1643153370000|2022-01-25 23:29:30|472.18|469.38|471.61|468.81|472.18|469.38|471.61|468.81|0
1643153380000|2022-01-25 23:29:40|471.41|468.61|471.41|468.61|471.41|468.61|471.03|468.23|0
1643153390000|2022-01-25 23:29:50|471.03|468.23|471.41|468.61|472.18|469.38|471.03|468.23|0
1643153400000|2022-01-25 23:30:00|471.8|469|471.61|468.81|471.8|469|471.61|468.81|0
1643153410000|2022-01-25 23:30:10|471.41|468.61|472.18|469.38|472.18|469.38|471.41|468.61|0
1643153420000|2022-01-25 23:30:20|472.57|469.77|472.95|470.15|473.14|470.34|472.57|469.77|0
1643153430000|2022-01-25 23:30:30|472.37|469.57|472.37|469.57|472.37|469.57|472.18|469.38|0
1643153440000|2022-01-25 23:30:40|471.61|468.81|471.41|468.61|471.61|468.81|471.41|468.61|0
1643153450000|2022-01-25 23:30:50|471.8|469|469.11|466.31|471.8|469|469.11|466.31|0
1643153460000|2022-01-25 23:31:00|468.73|465.93|467.96|465.16|468.73|465.93|467.96|465.16|0
1643153470000|2022-01-25 23:31:10|467.2|464.4|469.02|466.22|469.02|466.22|467.2|464.4|0
1643153480000|2022-01-25 23:31:20|469.11|466.31|469.11|466.31|469.69|466.89|469.11|466.31|0
1643153490000|2022-01-25 23:31:30|469.3|466.5|469.3|466.5|469.69|466.89|469.3|466.5|0
1643153500000|2022-01-25 23:31:40|469.69|466.89|469.69|466.89|469.69|466.89|469.5|466.7|0
1643153510000|2022-01-25 23:31:50|470.07|467.27|470.65|467.85|470.65|467.85|470.07|467.27|0
1643153520000|2022-01-25 23:32:00|470.55|467.75|470.17|467.37|470.55|467.75|470.17|467.37|0
1643153530000|2022-01-25 23:32:10|470.65|467.85|472.18|469.38|472.18|469.38|470.65|467.85|0
1643153540000|2022-01-25 23:32:20|471.51|468.71|471.03|468.23|471.51|468.71|471.03|468.23|0
1643153550000|2022-01-25 23:32:30|471.22|468.42|471.99|469.19|471.99|469.19|471.22|468.42|0
1643153560000|2022-01-25 23:32:40|472.37|469.57|472.67|469.87|472.95|470.15|472.37|469.57|0
1643153570000|2022-01-25 23:32:50|472.57|469.77|472.57|469.77|472.57|469.77|472.37|469.57|0
1643153580000|2022-01-25 23:33:00|472.47|469.67|472.57|469.77|472.57|469.77|472.37|469.57|0
1643153590000|2022-01-25 23:33:10|472.76|469.96|472.76|469.96|472.95|470.15|472.76|469.96|0
1643153600000|2022-01-25 23:33:20|472.37|469.57|472.37|469.57|472.37|469.57|472.37|469.57|0
1643153610000|2022-01-25 23:33:30|472.18|469.38|472.57|469.77|472.57|469.77|472.18|469.38|0
1643153620000|2022-01-25 23:33:40|472.76|469.96|472.57|469.77|472.76|469.96|472.37|469.57|0
1643153630000|2022-01-25 23:33:50|472.28|469.48|473.14|470.34|473.14|470.34|472.28|469.48|0
1643153640000|2022-01-25 23:34:00|472.86|470.06|472.37|469.57|472.86|470.06|472.37|469.57|0
1643153650000|2022-01-25 23:34:10|472.57|469.77|472.37|469.57|472.57|469.77|472.37|469.57|0
1643153660000|2022-01-25 23:34:20|472.18|469.38|471.6|468.8|472.18|469.38|471.41|468.61|0
1643153670000|2022-01-25 23:34:30|471.22|468.42|471.41|468.61|471.41|468.61|471.03|468.23|0
1643153680000|2022-01-25 23:34:40|471.32|468.52|472.18|469.38|472.18|469.38|471.32|468.52|0
1643153690000|2022-01-25 23:34:50|471.99|469.19|472.18|469.38|472.18|469.38|471.99|469.19|0
1643153700000|2022-01-25 23:35:00|471.6|468.8|471.99|469.19|472.09|469.29|471.6|468.8|0
1643153710000|2022-01-25 23:35:10|471.41|468.61|471.9|469.1|471.9|469.1|471.22|468.42|0
1643153720000|2022-01-25 23:35:20|472.09|469.29|472.37|469.57|472.37|469.57|472.09|469.29|0
1643153730000|2022-01-25 23:35:30|471.99|469.19|471.99|469.19|471.99|469.19|471.8|469|0
1643153740000|2022-01-25 23:35:40|472.18|469.38|472.37|469.57|472.37|469.57|472.18|469.38|0
1643153750000|2022-01-25 23:35:50|472.76|469.96|472.76|469.96|472.95|470.15|472.76|469.96|0
1643153760000|2022-01-25 23:36:00|472.66|469.86|472.76|469.96|472.76|469.96|472.56|469.76|0
1643153770000|2022-01-25 23:36:10|472.56|469.76|472.66|469.86|472.66|469.86|472.47|469.67|0
1643153780000|2022-01-25 23:36:20|472.56|469.76|472.56|469.76|472.95|470.15|472.56|469.76|0
1643153790000|2022-01-25 23:36:30|472.47|469.67|472.37|469.57|472.47|469.67|471.9|469.1|0
1643153800000|2022-01-25 23:36:40|471.99|469.19|471.8|469|471.99|469.19|471.8|469|0
1643153810000|2022-01-25 23:36:50|471.7|468.9|471.51|468.71|471.7|468.9|471.51|468.71|0
1643153820000|2022-01-25 23:37:00|471.8|469|471.41|468.61|471.8|469|471.41|468.61|0
1643153830000|2022-01-25 23:37:10|471.22|468.42|471.03|468.23|471.22|468.42|470.64|467.84|0
1643153840000|2022-01-25 23:37:20|470.64|467.84|471.03|468.23|471.22|468.42|470.64|467.84|0
1643153850000|2022-01-25 23:37:30|470.94|468.14|471.41|468.61|471.51|468.71|470.94|468.14|0
1643153860000|2022-01-25 23:37:40|471.8|469|472.18|469.38|472.37|469.57|471.8|469|0
1643153870000|2022-01-25 23:37:50|471.99|469.19|472.18|469.38|472.18|469.38|471.9|469.1|0
1643153880000|2022-01-25 23:38:00|472.09|469.29|472.56|469.76|472.56|469.76|472.09|469.29|0
1643153890000|2022-01-25 23:38:10|472.76|469.96|472.37|469.57|472.95|470.15|472.37|469.57|0
1643153900000|2022-01-25 23:38:20|472.18|469.38|471.99|469.19|472.37|469.57|471.99|469.19|0
1643153910000|2022-01-25 23:38:30|472.47|469.67|472.66|469.86|472.66|469.86|472.47|469.67|0
1643153920000|2022-01-25 23:38:40|472.76|469.96|472.56|469.76|472.76|469.96|472.56|469.76|0
1643153930000|2022-01-25 23:38:50|472.76|469.96|472.66|469.86|472.76|469.96|472.66|469.86|0
1643153940000|2022-01-25 23:39:00|472.76|469.96|472.66|469.86|472.95|470.15|472.66|469.86|0
1643153950000|2022-01-25 23:39:10|472.47|469.67|472.56|469.76|472.76|469.96|472.47|469.67|0
1643153960000|2022-01-25 23:39:20|472.66|469.86|472.86|470.06|472.86|470.06|472.66|469.86|0
1643153970000|2022-01-25 23:39:30|472.95|470.15|472.76|469.96|473.05|470.25|472.76|469.96|0
1643153980000|2022-01-25 23:39:40|472.66|469.86|472.18|469.38|472.66|469.86|472.18|469.38|0
1643153990000|2022-01-25 23:39:50|472.37|469.57|471.79|468.99|472.37|469.57|471.79|468.99|0
1643154000000|2022-01-25 23:40:00|471.99|469.19|471.89|469.09|472.09|469.29|471.89|469.09|0
1643154010000|2022-01-25 23:40:10|471.79|468.99|471.79|468.99|472.09|469.29|471.79|468.99|0
1643154020000|2022-01-25 23:40:20|471.6|468.8|471.79|468.99|471.79|468.99|471.41|468.61|0
1643154030000|2022-01-25 23:40:30|471.41|468.61|471.22|468.42|471.41|468.61|471.13|468.33|0
1643154040000|2022-01-25 23:40:40|471.03|468.23|470.93|468.13|471.03|468.23|470.83|468.03|0
1643154050000|2022-01-25 23:40:50|470.83|468.03|470.45|467.65|470.83|468.03|470.45|467.65|0
1643154060000|2022-01-25 23:41:00|470.26|467.46|470.55|467.75|470.55|467.75|469.88|467.08|0
1643154070000|2022-01-25 23:41:10|470.64|467.84|470.74|467.94|470.74|467.94|470.26|467.46|0
1643154080000|2022-01-25 23:41:20|470.64|467.84|470.07|467.27|470.64|467.84|470.07|467.27|0
1643154090000|2022-01-25 23:41:30|470.45|467.65|470.45|467.65|470.45|467.65|470.26|467.46|0
1643154100000|2022-01-25 23:41:40|470.26|467.46|470.26|467.46|470.26|467.46|470.26|467.46|0
1643154110000|2022-01-25 23:41:50|470.17|467.37|470.07|467.27|470.45|467.65|470.07|467.27|0
1643154120000|2022-01-25 23:42:00|470.26|467.46|470.26|467.46|470.36|467.56|470.26|467.46|0
1643154130000|2022-01-25 23:42:10|470.36|467.56|470.17|467.37|470.45|467.65|470.07|467.27|0
1643154140000|2022-01-25 23:42:20|470.07|467.27|469.21|466.41|470.26|467.46|469.21|466.41|0
1643154150000|2022-01-25 23:42:30|468.92|466.12|468.73|465.93|469.11|466.31|468.73|465.93|0
1643154160000|2022-01-25 23:42:40|467.96|465.16|466.24|463.44|467.96|465.16|466.24|463.44|0
1643154170000|2022-01-25 23:42:50|465.86|463.06|466.43|463.63|466.62|463.82|465.86|463.06|0
1643154180000|2022-01-25 23:43:00|466.05|463.25|464.52|461.72|466.05|463.25|464.52|461.72|0
1643154190000|2022-01-25 23:43:10|464.81|462.01|464.14|461.34|464.81|462.01|464.14|461.34|0
1643154200000|2022-01-25 23:43:20|464.33|461.53|463.38|460.58|464.33|461.53|463.38|460.58|0
1643154210000|2022-01-25 23:43:30|462.81|460.01|464.71|461.91|464.81|462.01|462.81|460.01|0
1643154220000|2022-01-25 23:43:40|464.81|462.01|466.15|463.35|466.15|463.35|464.81|462.01|0
1643154230000|2022-01-25 23:43:50|466.43|463.63|465.96|463.16|466.43|463.63|465.67|462.87|0
1643154240000|2022-01-25 23:44:00|466.05|463.25|465.39|462.59|466.05|463.25|465.39|462.59|0
1643154250000|2022-01-25 23:44:10|465.58|462.78|465.48|462.68|465.77|462.97|465.48|462.68|0
1643154260000|2022-01-25 23:44:20|465.67|462.87|465.29|462.49|465.67|462.87|465.1|462.3|0
1643154270000|2022-01-25 23:44:30|465.48|462.68|464.9|462.1|465.48|462.68|464.9|462.1|0
1643154280000|2022-01-25 23:44:40|465|462.2|464.33|461.53|465|462.2|464.33|461.53|0
1643154290000|2022-01-25 23:44:50|464.52|461.72|464.52|461.72|464.52|461.72|464.43|461.63|0
1643154300000|2022-01-25 23:45:00|464.71|461.91|463.38|460.58|464.71|461.91|463.38|460.58|0
1643154310000|2022-01-25 23:45:10|462.53|459.73|463.57|460.77|463.57|460.77|462.53|459.73|0
1643154320000|2022-01-25 23:45:20|463.48|460.68|463.19|460.39|463.57|460.77|463.19|460.39|0
1643154330000|2022-01-25 23:45:30|463.86|461.06|463.57|460.77|463.86|461.06|463.57|460.77|0
1643154340000|2022-01-25 23:45:40|463.76|460.96|463.76|460.96|463.76|460.96|463.38|460.58|0
1643154350000|2022-01-25 23:45:50|463.19|460.39|462.43|459.63|463.19|460.39|462.43|459.63|0
1643154360000|2022-01-25 23:46:00|462.81|460.01|463.38|460.58|463.38|460.58|462.81|460.01|0
1643154370000|2022-01-25 23:46:10|463.48|460.68|462.05|459.25|463.67|460.87|462.05|459.25|0
1643154380000|2022-01-25 23:46:20|461.86|459.06|461.96|459.16|462.15|459.35|461.86|459.06|0
1643154390000|2022-01-25 23:46:30|461.86|459.06|461.67|458.87|461.86|459.06|461.67|458.87|0
1643154400000|2022-01-25 23:46:40|461.86|459.06|461.29|458.49|462.05|459.25|461.29|458.49|0
1643154410000|2022-01-25 23:46:50|460.91|458.11|460.82|458.02|460.91|458.11|460.72|457.92|0
1643154420000|2022-01-25 23:47:00|460.91|458.11|460.91|458.11|461.1|458.3|460.72|457.92|0
1643154430000|2022-01-25 23:47:10|460.72|457.92|459.96|457.16|460.72|457.92|459.96|457.16|0
1643154440000|2022-01-25 23:47:20|460.06|457.26|460.15|457.35|460.15|457.35|459.96|457.16|0
1643154450000|2022-01-25 23:47:30|459.96|457.16|460.15|457.35|460.15|457.35|459.96|457.16|0
1643154460000|2022-01-25 23:47:40|460.25|457.45|460.53|457.73|460.53|457.73|460.25|457.45|0
1643154470000|2022-01-25 23:47:50|460.25|457.45|460.15|457.35|460.25|457.45|460.15|457.35|0
1643154500000|2022-01-25 23:48:20|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1643154510000|2022-01-25 23:48:30|459.77|456.97|458.63|455.83|459.77|456.97|458.63|455.83|0
1643154520000|2022-01-25 23:48:40|458.44|455.64|457.5|454.7|458.44|455.64|457.5|454.7|0
1643154530000|2022-01-25 23:48:50|457.31|454.51|457.31|454.51|457.5|454.7|457.31|454.51|0
1643154540000|2022-01-25 23:49:00|456.93|454.13|457.12|454.32|457.12|454.32|456.93|454.13|0
1643154550000|2022-01-25 23:49:10|456.93|454.13|457.5|454.7|457.5|454.7|456.93|454.13|0
1643154560000|2022-01-25 23:49:20|458.25|455.45|459.01|456.21|459.01|456.21|458.25|455.45|0
1643154570000|2022-01-25 23:49:30|458.82|456.02|459.39|456.59|459.58|456.78|458.82|456.02|0
1643154580000|2022-01-25 23:49:40|459.58|456.78|459.39|456.59|459.77|456.97|459.39|456.59|0
1643154590000|2022-01-25 23:49:50|459.77|456.97|459.96|457.16|460.15|457.35|459.77|456.97|0
1643154600000|2022-01-25 23:50:00|459.77|456.97|459.2|456.4|459.77|456.97|459.2|456.4|0
1643154610000|2022-01-25 23:50:10|459.01|456.21|459.2|456.4|459.2|456.4|459.01|456.21|0
1643154620000|2022-01-25 23:50:20|459.58|456.78|459.96|457.16|459.96|457.16|459.58|456.78|0
1643154630000|2022-01-25 23:50:30|461.1|458.3|461.58|458.78|461.67|458.87|460.91|458.11|0
1643154640000|2022-01-25 23:50:40|461.48|458.68|461.58|458.78|461.67|458.87|461.48|458.68|0
1643154650000|2022-01-25 23:50:50|461.86|459.06|461.86|459.06|461.86|459.06|461.67|458.87|0
1643154660000|2022-01-25 23:51:00|462.05|459.25|462.32|459.52|462.32|459.52|461.67|458.87|0
1643154670000|2022-01-25 23:51:10|462.42|459.62|462.14|459.34|462.42|459.62|462.14|459.34|0
1643154680000|2022-01-25 23:51:20|461.38|458.58|461|458.2|461.38|458.58|461|458.2|0
1643154690000|2022-01-25 23:51:30|461.19|458.39|461.1|458.3|461.19|458.39|461.1|458.3|0
1643154700000|2022-01-25 23:51:40|461|458.2|460.81|458.01|461|458.2|460.81|458.01|0
1643154710000|2022-01-25 23:51:50|460.62|457.82|460.24|457.44|460.62|457.82|460.24|457.44|0
1643154720000|2022-01-25 23:52:00|460.05|457.25|459.3|456.5|460.05|457.25|459.3|456.5|0
1643154730000|2022-01-25 23:52:10|459.21|456.41|459.21|456.41|459.21|456.41|459.21|456.41|0
1643154740000|2022-01-25 23:52:20|459.49|456.69|462.7|459.9|462.7|459.9|459.49|456.69|0
1643154750000|2022-01-25 23:52:30|462.51|459.71|462.32|459.52|462.51|459.71|462.13|459.33|0
1643154760000|2022-01-25 23:52:40|461.95|459.15|461.29|458.49|461.95|459.15|461.29|458.49|0
1643154770000|2022-01-25 23:52:50|461|458.2|461.76|458.96|461.76|458.96|461|458.2|0
1643154780000|2022-01-25 23:53:00|461.95|459.15|462.7|459.9|462.7|459.9|461.95|459.15|0
1643154790000|2022-01-25 23:53:10|462.51|459.71|462.89|460.09|462.89|460.09|462.51|459.71|0
1643154800000|2022-01-25 23:53:20|463.18|460.38|462.13|459.33|463.27|460.47|462.13|459.33|0
1643154810000|2022-01-25 23:53:30|462.51|459.71|462.51|459.71|462.89|460.09|462.51|459.71|0
1643154820000|2022-01-25 23:53:40|462.7|459.9|462.51|459.71|463.08|460.28|462.51|459.71|0
1643154830000|2022-01-25 23:53:50|462.7|459.9|463.27|460.47|463.27|460.47|462.7|459.9|0
1643154840000|2022-01-25 23:54:00|463.46|460.66|462.61|459.81|463.46|460.66|462.61|459.81|0
1643154850000|2022-01-25 23:54:10|462.7|459.9|462.89|460.09|462.89|460.09|462.7|459.9|0
1643154860000|2022-01-25 23:54:20|462.7|459.9|462.61|459.81|462.89|460.09|462.61|459.81|0
1643154870000|2022-01-25 23:54:30|462.7|459.9|462.51|459.71|462.89|460.09|462.51|459.71|0
1643154880000|2022-01-25 23:54:40|462.89|460.09|462.89|460.09|462.89|460.09|462.89|460.09|0
1643154890000|2022-01-25 23:54:50|463.08|460.28|463.27|460.47|463.37|460.57|463.08|460.28|0
1643154900000|2022-01-25 23:55:00|463.08|460.28|462.8|460|463.56|460.76|462.8|460|0
1643154910000|2022-01-25 23:55:10|462.89|460.09|463.08|460.28|463.08|460.28|462.8|460|0
1643154920000|2022-01-25 23:55:20|463.37|460.57|463.46|460.66|463.46|460.66|463.37|460.57|0
1643154930000|2022-01-25 23:55:30|463.84|461.04|464.03|461.23|464.03|461.23|463.56|460.76|0
1643154940000|2022-01-25 23:55:40|463.94|461.14|465.55|462.75|465.55|462.75|463.94|461.14|0
1643154950000|2022-01-25 23:55:50|465.93|463.13|465.93|463.13|465.93|463.13|465.93|463.13|0
1643154960000|2022-01-25 23:56:00|465.74|462.94|466.03|463.23|466.12|463.32|465.74|462.94|0
1643154970000|2022-01-25 23:56:10|465.93|463.13|465.74|462.94|465.93|463.13|465.46|462.66|0
1643154980000|2022-01-25 23:56:20|465.55|462.75|465.84|463.04|465.84|463.04|465.55|462.75|0
1643154990000|2022-01-25 23:56:30|465.74|462.94|465.84|463.04|465.84|463.04|465.55|462.75|0
1643155000000|2022-01-25 23:56:40|466.12|463.32|466.88|464.08|466.88|464.08|466.12|463.32|0
1643155010000|2022-01-25 23:56:50|466.69|463.89|466.69|463.89|467.46|464.66|466.69|463.89|0
1643155020000|2022-01-25 23:57:00|466.31|463.51|466.12|463.32|466.31|463.51|465.93|463.13|0
1643155030000|2022-01-25 23:57:10|467.27|464.47|467.07|464.27|467.46|464.66|467.07|464.27|0
1643155040000|2022-01-25 23:57:20|467.36|464.56|467.27|464.47|467.36|464.56|467.27|464.47|0
1643155050000|2022-01-25 23:57:30|467.36|464.56|467.17|464.37|467.36|464.56|467.07|464.27|0
1643155060000|2022-01-25 23:57:40|467.27|464.47|467.07|464.27|467.27|464.47|467.07|464.27|0
1643155070000|2022-01-25 23:57:50|466.69|463.89|466.69|463.89|466.88|464.08|466.69|463.89|0
1643155080000|2022-01-25 23:58:00|466.79|463.99|466.31|463.51|466.79|463.99|466.31|463.51|0
1643155090000|2022-01-25 23:58:10|466.22|463.42|466.41|463.61|466.41|463.61|466.22|463.42|0
1643155100000|2022-01-25 23:58:20|466.5|463.7|466.22|463.42|466.5|463.7|466.03|463.23|0
1643155110000|2022-01-25 23:58:30|466.41|463.61|466.79|463.99|466.88|464.08|466.31|463.51|0
1643155120000|2022-01-25 23:58:40|466.88|464.08|468.22|465.42|468.22|465.42|466.88|464.08|0
1643155130000|2022-01-25 23:58:50|468.03|465.23|467.94|465.14|468.22|465.42|467.94|465.14|0
1643155140000|2022-01-25 23:59:00|468.41|465.61|467.94|465.14|468.41|465.61|467.65|464.85|0
1643155150000|2022-01-25 23:59:10|468.7|465.9|467.84|465.04|468.7|465.9|467.84|465.04|0
1643155160000|2022-01-25 23:59:20|467.36|464.56|467.65|464.85|467.65|464.85|467.36|464.56|0
1643155170000|2022-01-25 23:59:30|467.55|464.75|467.36|464.56|467.65|464.85|467.26|464.46|0
1643155180000|2022-01-25 23:59:40|467.26|464.46|467.26|464.46|467.36|464.56|467.26|464.46|0
1643155190000|2022-01-25 23:59:50|467.65|464.85|467.26|464.46|467.65|464.85|467.26|464.46|0
1643155200000|2022-01-26 00:00:00|467.07|464.27|466.88|464.08|467.17|464.37|466.88|464.08|0
1643155210000|2022-01-26 00:00:10|466.5|463.7|466.5|463.7|466.5|463.7|466.31|463.51|0
1643155220000|2022-01-26 00:00:20|466.98|464.18|467.45|464.65|467.45|464.65|466.98|464.18|0
1643155230000|2022-01-26 00:00:30|467.07|464.27|467.07|464.27|467.07|464.27|466.79|463.99|0
1643155240000|2022-01-26 00:00:40|467.36|464.56|467.84|465.04|467.84|465.04|467.26|464.46|0
1643155250000|2022-01-26 00:00:50|467.74|464.94|467.84|465.04|467.84|465.04|467.74|464.94|0
1643155260000|2022-01-26 00:01:00|467.93|465.13|468.6|465.8|468.6|465.8|467.65|464.85|0
1643155270000|2022-01-26 00:01:10|468.98|466.18|468.89|466.09|468.98|466.18|468.79|465.99|0
1643155280000|2022-01-26 00:01:20|468.7|465.9|468.6|465.8|468.7|465.9|468.32|465.52|0
1643155290000|2022-01-26 00:01:30|468.7|465.9|469.36|466.56|469.36|466.56|468.7|465.9|0
1643155300000|2022-01-26 00:01:40|468.98|466.18|469.55|466.75|469.55|466.75|468.98|466.18|0
1643155310000|2022-01-26 00:01:50|469.65|466.85|469.94|467.14|469.94|467.14|469.55|466.75|0
1643155320000|2022-01-26 00:02:00|469.74|466.94|469.55|466.75|469.74|466.94|469.36|466.56|0
1643155330000|2022-01-26 00:02:10|469.36|466.56|469.17|466.37|469.36|466.56|469.17|466.37|0
1643155340000|2022-01-26 00:02:20|469.36|466.56|469.36|466.56|469.36|466.56|469.36|466.56|0
1643155350000|2022-01-26 00:02:30|469.27|466.47|469.17|466.37|469.36|466.56|469.17|466.37|0
1643155360000|2022-01-26 00:02:40|468.98|466.18|468.79|465.99|468.98|466.18|468.79|465.99|0
1643155370000|2022-01-26 00:02:50|468.6|465.8|468.41|465.61|468.6|465.8|468.41|465.61|0
1643155380000|2022-01-26 00:03:00|468.79|465.99|468.6|465.8|468.98|466.18|468.6|465.8|0
1643155390000|2022-01-26 00:03:10|468.98|466.18|469.55|466.75|469.55|466.75|468.98|466.18|0
1643155400000|2022-01-26 00:03:20|469.94|467.14|470.13|467.33|470.32|467.52|469.94|467.14|0
1643155410000|2022-01-26 00:03:30|470.42|467.62|470.32|467.52|470.51|467.71|470.32|467.52|0
1643155420000|2022-01-26 00:03:40|470.13|467.33|470.13|467.33|470.13|467.33|469.74|466.94|0
1643155430000|2022-01-26 00:03:50|470.51|467.71|470.89|468.09|470.89|468.09|470.51|467.71|0
1643155440000|2022-01-26 00:04:00|471.66|468.86|471.37|468.57|471.95|469.15|471.27|468.47|0
1643155450000|2022-01-26 00:04:10|472.04|469.24|472.42|469.62|472.42|469.62|472.04|469.24|0
1643155460000|2022-01-26 00:04:20|473|470.2|473.38|470.58|473.77|470.97|473|470.2|0
1643155470000|2022-01-26 00:04:30|473.1|470.3|473|470.2|474.15|471.35|473|470.2|0
1643155480000|2022-01-26 00:04:40|473.38|470.58|473.96|471.16|473.96|471.16|473.38|470.58|0
1643155490000|2022-01-26 00:04:50|473.38|470.58|473.57|470.77|473.57|470.77|472.81|470.01|0
1643155500000|2022-01-26 00:05:00|473.48|470.68|472.61|469.81|473.57|470.77|472.61|469.81|0
1643155510000|2022-01-26 00:05:10|472.33|469.53|472.61|469.81|472.61|469.81|472.04|469.24|0
1643155520000|2022-01-26 00:05:20|472.81|470.01|472.81|470.01|473.19|470.39|472.61|469.81|0
1643155530000|2022-01-26 00:05:30|472.91|470.11|472.52|469.72|473.38|470.58|472.52|469.72|0
1643155540000|2022-01-26 00:05:40|473.19|470.39|473.96|471.16|473.96|471.16|473.19|470.39|0
1643155550000|2022-01-26 00:05:50|474.15|471.35|473.96|471.16|474.15|471.35|473.77|470.97|0
1643155560000|2022-01-26 00:06:00|473.76|470.96|474.44|471.64|474.44|471.64|473.76|470.96|0
1643155570000|2022-01-26 00:06:10|473.96|471.16|473.19|470.39|473.96|471.16|473.19|470.39|0
1643155580000|2022-01-26 00:06:20|472.71|469.91|472.42|469.62|472.71|469.91|472.42|469.62|0
1643155590000|2022-01-26 00:06:30|472.52|469.72|472.23|469.43|472.52|469.72|471.76|468.96|0
1643155600000|2022-01-26 00:06:40|472.33|469.53|472.23|469.43|472.33|469.53|471.95|469.15|0
1643155610000|2022-01-26 00:06:50|472.61|469.81|473.57|470.77|473.57|470.77|472.61|469.81|0
1643155620000|2022-01-26 00:07:00|473.19|470.39|473.38|470.58|473.57|470.77|473.19|470.39|0
1643155630000|2022-01-26 00:07:10|473|470.2|473|470.2|473|470.2|473|470.2|0
1643155640000|2022-01-26 00:07:20|473.1|470.3|472.42|469.62|473.1|470.3|472.23|469.43|0
1643155650000|2022-01-26 00:07:30|472.61|469.81|472.52|469.72|472.61|469.81|472.52|469.72|0
1643155660000|2022-01-26 00:07:40|473.19|470.39|472.42|469.62|473.19|470.39|472.42|469.62|0
1643155670000|2022-01-26 00:07:50|472.61|469.81|473.19|470.39|473.19|470.39|472.61|469.81|0
1643155680000|2022-01-26 00:08:00|472.9|470.1|473.19|470.39|473.19|470.39|472.9|470.1|0
1643155690000|2022-01-26 00:08:10|472.61|469.81|472.23|469.43|472.61|469.81|472.23|469.43|0
1643155700000|2022-01-26 00:08:20|472.04|469.24|471.56|468.76|472.04|469.24|471.56|468.76|0
1643155710000|2022-01-26 00:08:30|471.46|468.66|471.85|469.05|471.85|469.05|471.46|468.66|0
1643155720000|2022-01-26 00:08:40|471.75|468.95|471.46|468.66|471.75|468.95|471.18|468.38|0
1643155730000|2022-01-26 00:08:50|471.27|468.47|471.27|468.47|471.46|468.66|471.27|468.47|0
1643155740000|2022-01-26 00:09:00|471.37|468.57|471.85|469.05|471.85|469.05|471.37|468.57|0
1643155750000|2022-01-26 00:09:10|471.95|469.15|471.85|469.05|471.95|469.15|471.85|469.05|0
1643155760000|2022-01-26 00:09:20|471.75|468.95|471.08|468.28|471.75|468.95|470.89|468.09|0
1643155770000|2022-01-26 00:09:30|471.27|468.47|471.56|468.76|471.56|468.76|471.27|468.47|0
1643155780000|2022-01-26 00:09:40|471.65|468.85|471.56|468.76|471.65|468.85|471.37|468.57|0
1643155790000|2022-01-26 00:09:50|471.46|468.66|471.95|469.15|471.95|469.15|471.46|468.66|0
1643155800000|2022-01-26 00:10:00|472.04|469.24|472.61|469.81|472.61|469.81|472.04|469.24|0
1643155810000|2022-01-26 00:10:10|472.71|469.91|471.46|468.66|472.8|470|471.46|468.66|0
1643155820000|2022-01-26 00:10:20|469.93|467.13|469.36|466.56|469.93|467.13|469.27|466.47|0
1643155830000|2022-01-26 00:10:30|468.69|465.89|466.88|464.08|468.69|465.89|466.88|464.08|0
1643155840000|2022-01-26 00:10:40|467.26|464.46|467.07|464.27|467.26|464.46|467.07|464.27|0
1643155850000|2022-01-26 00:10:50|467.26|464.46|467.07|464.27|467.45|464.65|467.07|464.27|0
1643155860000|2022-01-26 00:11:00|466.79|463.99|467.26|464.46|467.26|464.46|466.79|463.99|0
1643155870000|2022-01-26 00:11:10|467.64|464.84|468.12|465.32|468.12|465.32|467.55|464.75|0
1643155880000|2022-01-26 00:11:20|468.31|465.51|468.21|465.41|468.5|465.7|468.21|465.41|0
1643155890000|2022-01-26 00:11:30|468.02|465.22|467.64|464.84|468.02|465.22|467.64|464.84|0
1643155900000|2022-01-26 00:11:40|467.45|464.65|467.26|464.46|467.64|464.84|467.26|464.46|0
1643155910000|2022-01-26 00:11:50|468.02|465.22|467.83|465.03|468.02|465.22|467.74|464.94|0
1643155920000|2022-01-26 00:12:00|467.64|464.84|466.41|463.61|467.64|464.84|466.41|463.61|0
1643155930000|2022-01-26 00:12:10|466.69|463.89|467.26|464.46|467.26|464.46|466.69|463.89|0
1643155940000|2022-01-26 00:12:20|467.45|464.65|468.02|465.22|468.02|465.22|467.45|464.65|0
1643155950000|2022-01-26 00:12:30|468.4|465.6|468.59|465.79|468.59|465.79|468.4|465.6|0
1643155960000|2022-01-26 00:12:40|468.98|466.18|468.59|465.79|468.98|466.18|468.59|465.79|0
1643155970000|2022-01-26 00:12:50|468.79|465.99|468.59|465.79|468.98|466.18|468.59|465.79|0
1643155980000|2022-01-26 00:13:00|468.5|465.7|468.4|465.6|468.59|465.79|468.4|465.6|0
1643155990000|2022-01-26 00:13:10|468.5|465.7|468.4|465.6|468.5|465.7|468.4|465.6|0
1643156000000|2022-01-26 00:13:20|468.21|465.41|468.21|465.41|468.21|465.41|468.02|465.22|0
1643156010000|2022-01-26 00:13:30|468.12|465.32|468.79|465.99|468.79|465.99|468.12|465.32|0
1643156020000|2022-01-26 00:13:40|468.88|466.08|468.79|465.99|468.98|466.18|468.79|465.99|0
1643156030000|2022-01-26 00:13:50|468.59|465.79|467.83|465.03|468.59|465.79|467.83|465.03|0
1643156040000|2022-01-26 00:14:00|468.02|465.22|468.21|465.41|468.31|465.51|468.02|465.22|0
1643156050000|2022-01-26 00:14:10|468.31|465.51|468.02|465.22|468.31|465.51|468.02|465.22|0
1643156060000|2022-01-26 00:14:20|468.12|465.32|468.59|465.79|468.59|465.79|468.02|465.22|0
1643156070000|2022-01-26 00:14:30|468.5|465.7|468.5|465.7|468.5|465.7|468.4|465.6|0
1643156080000|2022-01-26 00:14:40|468.4|465.6|468.69|465.89|468.69|465.89|468.12|465.32|0
1643156090000|2022-01-26 00:14:50|468.59|465.79|468.98|466.18|469.07|466.27|468.59|465.79|0
1643156100000|2022-01-26 00:15:00|468.59|465.79|468.78|465.98|468.78|465.98|468.59|465.79|0
1643156110000|2022-01-26 00:15:10|468.4|465.6|468.5|465.7|468.59|465.79|468.4|465.6|0
1643156120000|2022-01-26 00:15:20|468.59|465.79|468.02|465.22|468.59|465.79|467.83|465.03|0
1643156130000|2022-01-26 00:15:30|467.83|465.03|467.64|464.84|467.83|465.03|467.64|464.84|0
1643156140000|2022-01-26 00:15:40|467.45|464.65|467.83|465.03|467.83|465.03|467.26|464.46|0
1643156150000|2022-01-26 00:15:50|467.64|464.84|467.93|465.13|468.02|465.22|467.64|464.84|0
1643156160000|2022-01-26 00:16:00|468.59|465.79|468.5|465.7|468.59|465.79|468.21|465.41|0
1643156170000|2022-01-26 00:16:10|468.78|465.98|470.5|467.7|470.5|467.7|468.78|465.98|0
1643156180000|2022-01-26 00:16:20|470.31|467.51|469.27|466.47|470.31|467.51|469.27|466.47|0
1643156190000|2022-01-26 00:16:30|469.36|466.56|469.93|467.13|469.93|467.13|469.36|466.56|0
1643156200000|2022-01-26 00:16:40|469.74|466.94|470.22|467.42|470.22|467.42|469.74|466.94|0
1643156210000|2022-01-26 00:16:50|470.5|467.7|469.74|466.94|470.5|467.7|469.74|466.94|0
1643156220000|2022-01-26 00:17:00|470.12|467.32|470.6|467.8|470.6|467.8|469.74|466.94|0
1643156230000|2022-01-26 00:17:10|471.65|468.85|472.9|470.1|472.9|470.1|471.65|468.85|0
1643156240000|2022-01-26 00:17:20|471.84|469.04|471.75|468.95|472.33|469.53|471.75|468.95|0
1643156250000|2022-01-26 00:17:30|472.03|469.23|471.75|468.95|472.23|469.43|471.75|468.95|0
1643156260000|2022-01-26 00:17:40|471.84|469.04|472.33|469.53|472.33|469.53|471.84|469.04|0
1643156270000|2022-01-26 00:17:50|472.23|469.43|473.18|470.38|473.18|470.38|472.23|469.43|0
1643156280000|2022-01-26 00:18:00|472.99|470.19|472.33|469.53|472.99|470.19|472.33|469.53|0
1643156290000|2022-01-26 00:18:10|473.57|470.77|473.95|471.15|474.34|471.54|473.57|470.77|0
1643156300000|2022-01-26 00:18:20|473.28|470.48|474.72|471.92|474.72|471.92|473.09|470.29|0
1643156310000|2022-01-26 00:18:30|475.49|472.69|475.01|472.21|475.49|472.69|474.44|471.64|0
1643156320000|2022-01-26 00:18:40|474.82|472.02|474.82|472.02|474.91|472.11|474.82|472.02|0
1643156330000|2022-01-26 00:18:50|474.91|472.11|474.72|471.92|475.01|472.21|474.72|471.92|0
1643156340000|2022-01-26 00:19:00|475.1|472.3|475.3|472.5|475.49|472.69|474.72|471.92|0
1643156350000|2022-01-26 00:19:10|474.82|472.02|474.72|471.92|474.82|472.02|474.24|471.44|0
1643156360000|2022-01-26 00:19:20|474.53|471.73|474.91|472.11|475.1|472.3|474.53|471.73|0
1643156370000|2022-01-26 00:19:30|475.1|472.3|475.49|472.69|475.49|472.69|475.1|472.3|0
1643156380000|2022-01-26 00:19:40|475.68|472.88|476.07|473.27|476.07|473.27|475.68|472.88|0
1643156390000|2022-01-26 00:19:50|476.26|473.46|478.38|475.58|478.38|475.58|476.26|473.46|0
1643156400000|2022-01-26 00:20:00|477.8|475|478.28|475.48|478.28|475.48|477.8|475|0
1643156410000|2022-01-26 00:20:10|477.99|475.19|477.03|474.23|477.99|475.19|476.36|473.56|0
1643156420000|2022-01-26 00:20:20|477.61|474.81|477.41|474.61|477.61|474.81|477.13|474.33|0
1643156430000|2022-01-26 00:20:30|477.22|474.42|477.61|474.81|477.61|474.81|477.22|474.42|0
1643156440000|2022-01-26 00:20:40|477.9|475.1|477.61|474.81|477.9|475.1|477.61|474.81|0
1643156450000|2022-01-26 00:20:50|477.41|474.61|477.32|474.52|477.41|474.61|477.22|474.42|0
1643156460000|2022-01-26 00:21:00|477.22|474.42|477.22|474.42|477.22|474.42|477.03|474.23|0
1643156470000|2022-01-26 00:21:10|477.41|474.61|478.18|475.38|478.18|475.38|477.41|474.61|0
1643156480000|2022-01-26 00:21:20|477.71|474.91|478.18|475.38|478.18|475.38|477.71|474.91|0
1643156490000|2022-01-26 00:21:30|478.28|475.48|479.34|476.54|479.34|476.54|478.28|475.48|0
1643156500000|2022-01-26 00:21:40|479.25|476.45|479.53|476.73|479.53|476.73|479.15|476.35|0
1643156510000|2022-01-26 00:21:50|479.73|476.93|479.53|476.73|479.73|476.93|479.53|476.73|0
1643156520000|2022-01-26 00:22:00|479.73|476.93|479.83|477.03|479.83|477.03|479.73|476.93|0
1643156530000|2022-01-26 00:22:10|479.92|477.12|480.11|477.31|480.11|477.31|479.92|477.12|0
1643156540000|2022-01-26 00:22:20|479.53|476.73|479.34|476.54|479.53|476.73|479.34|476.54|0
1643156550000|2022-01-26 00:22:30|479.53|476.73|479.44|476.64|479.63|476.83|479.44|476.64|0
1643156560000|2022-01-26 00:22:40|479.53|476.73|479.34|476.54|479.63|476.83|479.34|476.54|0
1643156570000|2022-01-26 00:22:50|479.15|476.35|478.38|475.58|479.15|476.35|478.38|475.58|0
1643156580000|2022-01-26 00:23:00|478.57|475.77|478.38|475.58|478.76|475.96|478.38|475.58|0
1643156590000|2022-01-26 00:23:10|478.48|475.68|478.76|475.96|478.95|476.15|478.48|475.68|0
1643156600000|2022-01-26 00:23:20|478.57|475.77|478.57|475.77|478.76|475.96|478.57|475.77|0
1643156610000|2022-01-26 00:23:30|478.18|475.38|477.6|474.8|478.18|475.38|476.93|474.13|0
1643156620000|2022-01-26 00:23:40|477.99|475.19|477.7|474.9|477.99|475.19|477.51|474.71|0
1643156630000|2022-01-26 00:23:50|477.8|475|477.8|475|477.9|475.1|477.8|475|0
1643156640000|2022-01-26 00:24:00|477.99|475.19|477.7|474.9|477.99|475.19|477.6|474.8|0
1643156650000|2022-01-26 00:24:10|477.6|474.8|477.99|475.19|477.99|475.19|477.6|474.8|0
1643156660000|2022-01-26 00:24:20|478.95|476.15|479.44|476.64|479.44|476.64|478.95|476.15|0
1643156670000|2022-01-26 00:24:30|478.76|475.96|479.34|476.54|479.34|476.54|478.76|475.96|0
1643156680000|2022-01-26 00:24:40|479.15|476.35|478.95|476.15|479.25|476.45|478.95|476.15|0
1643156690000|2022-01-26 00:24:50|477.99|475.19|477.6|474.8|477.99|475.19|477.6|474.8|0
1643156700000|2022-01-26 00:25:00|477.03|474.23|476.45|473.65|477.03|474.23|476.45|473.65|0
1643156710000|2022-01-26 00:25:10|475.2|472.4|473.76|470.96|475.2|472.4|473.76|470.96|0
1643156720000|2022-01-26 00:25:20|473.57|470.77|473.18|470.38|473.57|470.77|473.18|470.38|0
1643156730000|2022-01-26 00:25:30|473.28|470.48|473.67|470.87|473.67|470.87|473.28|470.48|0
1643156740000|2022-01-26 00:25:40|474.24|471.44|474.53|471.73|474.53|471.73|474.24|471.44|0
1643156750000|2022-01-26 00:25:50|474.33|471.53|474.91|472.11|474.91|472.11|474.33|471.53|0
1643156760000|2022-01-26 00:26:00|474.72|471.92|474.82|472.02|475.01|472.21|474.53|471.73|0
1643156770000|2022-01-26 00:26:10|474.63|471.83|475.01|472.21|475.01|472.21|474.63|471.83|0
1643156780000|2022-01-26 00:26:20|475.1|472.3|476.06|473.26|476.06|473.26|475.1|472.3|0
1643156790000|2022-01-26 00:26:30|475.49|472.69|476.16|473.36|476.16|473.36|475.49|472.69|0
1643156800000|2022-01-26 00:26:40|475.97|473.17|476.26|473.46|476.26|473.46|475.97|473.17|0
1643156810000|2022-01-26 00:26:50|476.16|473.36|476.55|473.75|476.55|473.75|476.16|473.36|0
1643156820000|2022-01-26 00:27:00|476.64|473.84|476.06|473.26|476.64|473.84|476.06|473.26|0
1643156830000|2022-01-26 00:27:10|475.59|472.79|475.29|472.49|475.87|473.07|475.29|472.49|0
1643156840000|2022-01-26 00:27:20|475.78|472.98|475.59|472.79|475.78|472.98|475.2|472.4|0
1643156850000|2022-01-26 00:27:30|475.39|472.59|475.1|472.3|475.39|472.59|475.1|472.3|0
1643156860000|2022-01-26 00:27:40|474.91|472.11|474.91|472.11|475.1|472.3|474.91|472.11|0
1643156870000|2022-01-26 00:27:50|475.01|472.21|475.68|472.88|475.68|472.88|475.01|472.21|0
1643156880000|2022-01-26 00:28:00|475.59|472.79|476.64|473.84|476.64|473.84|475.59|472.79|0
1643156890000|2022-01-26 00:28:10|476.06|473.26|476.64|473.84|477.03|474.23|476.06|473.26|0
1643156900000|2022-01-26 00:28:20|476.83|474.03|476.45|473.65|476.83|474.03|476.45|473.65|0
1643156910000|2022-01-26 00:28:30|476.64|473.84|476.64|473.84|476.64|473.84|476.64|473.84|0
1643156920000|2022-01-26 00:28:40|476.25|473.45|475.29|472.49|476.25|473.45|475.2|472.4|0
1643156930000|2022-01-26 00:28:50|476.35|473.55|476.74|473.94|476.74|473.94|476.35|473.55|0
1643156940000|2022-01-26 00:29:00|476.93|474.13|476.93|474.13|477.02|474.22|476.55|473.75|0
1643156950000|2022-01-26 00:29:10|476.55|473.75|476.64|473.84|476.64|473.84|476.55|473.75|0
1643156960000|2022-01-26 00:29:20|476.45|473.65|477.02|474.22|477.12|474.32|476.45|473.65|0
1643156970000|2022-01-26 00:29:30|477.12|474.32|478.18|475.38|478.18|475.38|477.12|474.32|0
1643156980000|2022-01-26 00:29:40|478.76|475.96|479.15|476.35|479.15|476.35|478.67|475.87|0
1643156990000|2022-01-26 00:29:50|479.34|476.54|480.3|477.5|480.3|477.5|479.34|476.54|0
1643157000000|2022-01-26 00:30:00|479.63|476.83|482.04|479.24|482.04|479.24|479.63|476.83|0
1643157010000|2022-01-26 00:30:10|483.4|480.6|482.04|479.24|483.4|480.6|482.04|479.24|0
1643157020000|2022-01-26 00:30:20|481.27|478.47|481.46|478.66|481.46|478.66|481.27|478.47|0
1643157030000|2022-01-26 00:30:30|480.5|477.7|480.79|477.99|480.79|477.99|480.5|477.7|0
1643157040000|2022-01-26 00:30:40|480.6|477.8|478.37|475.57|480.6|477.8|478.37|475.57|0
1643157050000|2022-01-26 00:30:50|477.99|475.19|477.99|475.19|478.18|475.38|477.79|474.99|0
1643157060000|2022-01-26 00:31:00|478.57|475.77|477.79|474.99|478.57|475.77|477.79|474.99|0
1643157070000|2022-01-26 00:31:10|478.09|475.29|477.99|475.19|478.18|475.38|477.99|475.19|0
1643157080000|2022-01-26 00:31:20|477.89|475.09|478.37|475.57|478.37|475.57|477.89|475.09|0
1643157090000|2022-01-26 00:31:30|478.18|475.38|478.37|475.57|478.47|475.67|478.18|475.38|0
1643157100000|2022-01-26 00:31:40|478.09|475.29|477.89|475.09|478.28|475.48|477.89|475.09|0
1643157110000|2022-01-26 00:31:50|477.7|474.9|477.51|474.71|477.7|474.9|477.22|474.42|0
1643157120000|2022-01-26 00:32:00|477.41|474.61|477.02|474.22|477.41|474.61|477.02|474.22|0
1643157130000|2022-01-26 00:32:10|476.64|473.84|476.55|473.75|476.64|473.84|476.45|473.65|0
1643157140000|2022-01-26 00:32:20|476.45|473.65|476.45|473.65|476.55|473.75|476.45|473.65|0
1643157150000|2022-01-26 00:32:30|476.25|473.45|476.35|473.55|476.35|473.55|476.25|473.45|0
1643157160000|2022-01-26 00:32:40|476.25|473.45|475.97|473.17|476.25|473.45|475.97|473.17|0
1643157170000|2022-01-26 00:32:50|475.29|472.49|474.14|471.34|475.29|472.49|474.14|471.34|0
1643157180000|2022-01-26 00:33:00|474.33|471.53|473.18|470.38|475.01|472.21|473.18|470.38|0
1643157190000|2022-01-26 00:33:10|473.56|470.76|474.05|471.25|474.05|471.25|473.47|470.67|0
1643157200000|2022-01-26 00:33:20|473.75|470.95|474.05|471.25|474.05|471.25|473.75|470.95|0
1643157210000|2022-01-26 00:33:30|474.14|471.34|474.24|471.44|474.71|471.91|474.14|471.34|0
1643157220000|2022-01-26 00:33:40|473.95|471.15|473.75|470.95|474.14|471.34|473.75|470.95|0
1643157230000|2022-01-26 00:33:50|473.66|470.86|473.75|470.95|473.75|470.95|473.37|470.57|0
1643157240000|2022-01-26 00:34:00|473.95|471.15|473.56|470.76|473.95|471.15|473.47|470.67|0
1643157250000|2022-01-26 00:34:10|473.47|470.67|473.75|470.95|473.75|470.95|473.47|470.67|0
1643157260000|2022-01-26 00:34:20|474.05|471.25|474.33|471.53|474.33|471.53|474.05|471.25|0
1643157270000|2022-01-26 00:34:30|474.14|471.34|473.75|470.95|474.14|471.34|473.37|470.57|0
1643157280000|2022-01-26 00:34:40|473.56|470.76|473.18|470.38|473.56|470.76|473.18|470.38|0
1643157290000|2022-01-26 00:34:50|472.99|470.19|472.99|470.19|472.99|470.19|472.8|470|0
1643157300000|2022-01-26 00:35:00|473.18|470.38|472.99|470.19|473.37|470.57|472.99|470.19|0
1643157310000|2022-01-26 00:35:10|473.18|470.38|472.6|469.8|473.18|470.38|472.6|469.8|0
1643157320000|2022-01-26 00:35:20|472.41|469.61|472.6|469.8|472.6|469.8|472.22|469.42|0
1643157330000|2022-01-26 00:35:30|472.51|469.71|471.74|468.94|472.51|469.71|471.74|468.94|0
1643157340000|2022-01-26 00:35:40|471.65|468.85|471.55|468.75|471.65|468.85|471.55|468.75|0
1643157350000|2022-01-26 00:35:50|471.65|468.85|471.55|468.75|471.84|469.04|471.55|468.75|0
1643157360000|2022-01-26 00:36:00|471.26|468.46|470.5|467.7|471.26|468.46|470.5|467.7|0
1643157370000|2022-01-26 00:36:10|470.31|467.51|470.69|467.89|470.79|467.99|470.31|467.51|0
1643157380000|2022-01-26 00:36:20|470.6|467.8|471.55|468.75|471.55|468.75|470.6|467.8|0
1643157390000|2022-01-26 00:36:30|471.45|468.65|470.98|468.18|471.64|468.84|470.98|468.18|0
1643157400000|2022-01-26 00:36:40|471.17|468.37|471.17|468.37|471.26|468.46|471.17|468.37|0
1643157410000|2022-01-26 00:36:50|471.64|468.84|471.64|468.84|471.64|468.84|471.55|468.75|0
1643157420000|2022-01-26 00:37:00|471.55|468.75|471.74|468.94|471.84|469.04|471.55|468.75|0
1643157430000|2022-01-26 00:37:10|471.84|469.04|471.64|468.84|471.84|469.04|471.64|468.84|0
1643157440000|2022-01-26 00:37:20|471.74|468.94|471.74|468.94|471.74|468.94|471.64|468.84|0
1643157450000|2022-01-26 00:37:30|472.03|469.23|472.03|469.23|472.03|469.23|471.84|469.04|0
1643157460000|2022-01-26 00:37:40|471.84|469.04|471.84|469.04|471.84|469.04|471.45|468.65|0
1643157470000|2022-01-26 00:37:50|472.03|469.23|472.41|469.61|472.41|469.61|472.03|469.23|0
1643157480000|2022-01-26 00:38:00|472.6|469.8|472.79|469.99|472.79|469.99|472.51|469.71|0
1643157490000|2022-01-26 00:38:10|473.37|470.57|474.04|471.24|474.04|471.24|473.37|470.57|0
1643157500000|2022-01-26 00:38:20|474.52|471.72|474.91|472.11|474.91|472.11|473.95|471.15|0
1643157510000|2022-01-26 00:38:30|474.62|471.82|475.2|472.4|475.29|472.49|474.43|471.63|0
1643157520000|2022-01-26 00:38:40|475.48|472.68|475.29|472.49|475.48|472.68|475.29|472.49|0
1643157530000|2022-01-26 00:38:50|475.87|473.07|475.01|472.21|475.87|473.07|475.01|472.21|0
1643157540000|2022-01-26 00:39:00|475|472.2|475.2|472.4|475.29|472.49|475|472.2|0
1643157550000|2022-01-26 00:39:10|474.71|471.91|473.94|471.14|474.71|471.91|473.75|470.95|0
1643157560000|2022-01-26 00:39:20|473.47|470.67|473.47|470.67|473.47|470.67|473.47|470.67|0
1643157570000|2022-01-26 00:39:30|473.18|470.38|472.7|469.9|473.18|470.38|472.7|469.9|0
1643157580000|2022-01-26 00:39:40|472.6|469.8|472.32|469.52|472.6|469.8|472.32|469.52|0
1643157590000|2022-01-26 00:39:50|472.03|469.23|472.03|469.23|472.03|469.23|471.84|469.04|0
1643157600000|2022-01-26 00:40:00|471.84|469.04|472.6|469.8|472.6|469.8|471.84|469.04|0
1643157610000|2022-01-26 00:40:10|473.18|470.38|473.94|471.14|473.94|471.14|473.18|470.38|0
1643157620000|2022-01-26 00:40:20|474.24|471.44|473.56|470.76|474.24|471.44|473.56|470.76|0
1643157630000|2022-01-26 00:40:30|473.94|471.14|474.04|471.24|474.04|471.24|473.75|470.95|0
1643157640000|2022-01-26 00:40:40|474.14|471.34|474.81|472.01|474.81|472.01|474.14|471.34|0
1643157650000|2022-01-26 00:40:50|475.39|472.59|475.48|472.68|475.48|472.68|475.1|472.3|0
1643157660000|2022-01-26 00:41:00|475.1|472.3|475.1|472.3|475.1|472.3|475|472.2|0
1643157670000|2022-01-26 00:41:10|474.9|472.1|473.47|470.67|474.9|472.1|473.47|470.67|0
1643157680000|2022-01-26 00:41:20|473.56|470.76|473.75|470.95|473.75|470.95|473.47|470.67|0
1643157690000|2022-01-26 00:41:30|473.94|471.14|473.85|471.05|473.94|471.14|473.85|471.05|0
1643157700000|2022-01-26 00:41:40|474.33|471.53|474.33|471.53|474.52|471.72|474.33|471.53|0
1643157710000|2022-01-26 00:41:50|474.14|471.34|474.04|471.24|474.33|471.53|474.04|471.24|0
1643157720000|2022-01-26 00:42:00|474.52|471.72|474.62|471.82|474.71|471.91|474.43|471.63|0
1643157730000|2022-01-26 00:42:10|475|472.2|474.71|471.91|475.1|472.3|474.71|471.91|0
1643157740000|2022-01-26 00:42:20|474.9|472.1|475.67|472.87|475.67|472.87|474.9|472.1|0
1643157750000|2022-01-26 00:42:30|475.77|472.97|475.29|472.49|475.77|472.97|474.71|471.91|0
1643157760000|2022-01-26 00:42:40|475.2|472.4|475.39|472.59|475.39|472.59|475.2|472.4|0
1643157770000|2022-01-26 00:42:50|475.48|472.68|475.58|472.78|475.67|472.87|475.48|472.68|0
1643157780000|2022-01-26 00:43:00|475.67|472.87|475.48|472.68|475.67|472.87|474.81|472.01|0
1643157790000|2022-01-26 00:43:10|475.29|472.49|475.58|472.78|475.67|472.87|475.29|472.49|0
1643157800000|2022-01-26 00:43:20|475.48|472.68|476.25|473.45|476.25|473.45|475.48|472.68|0
1643157810000|2022-01-26 00:43:30|476.06|473.26|476.44|473.64|476.44|473.64|476.06|473.26|0
1643157820000|2022-01-26 00:43:40|477.21|474.41|477.79|474.99|477.79|474.99|477.21|474.41|0
1643157830000|2022-01-26 00:43:50|477.89|475.09|477.79|474.99|477.89|475.09|477.7|474.9|0
1643157840000|2022-01-26 00:44:00|477.7|474.9|477.21|474.41|477.89|475.09|477.21|474.41|0
1643157850000|2022-01-26 00:44:10|476.93|474.13|477.02|474.22|477.02|474.22|476.93|474.13|0
1643157860000|2022-01-26 00:44:20|476.06|473.26|476.73|473.93|476.93|474.13|476.06|473.26|0
1643157870000|2022-01-26 00:44:30|476.63|473.83|476.83|474.03|476.83|474.03|476.44|473.64|0
1643157880000|2022-01-26 00:44:40|476.54|473.74|476.93|474.13|477.21|474.41|476.54|473.74|0
1643157890000|2022-01-26 00:44:50|477.02|474.22|476.83|474.03|477.02|474.22|476.73|473.93|0
1643157900000|2022-01-26 00:45:00|476.93|474.13|475.67|472.87|476.93|474.13|475.67|472.87|0
1643157910000|2022-01-26 00:45:10|476.54|473.74|475.96|473.16|476.54|473.74|475.96|473.16|0
1643157920000|2022-01-26 00:45:20|476.54|473.74|477.02|474.22|477.02|474.22|476.16|473.36|0
1643157930000|2022-01-26 00:45:30|476.83|474.03|476.35|473.55|476.83|474.03|476.16|473.36|0
1643157940000|2022-01-26 00:45:40|476.16|473.36|475.86|473.06|476.16|473.36|475.67|472.87|0
1643157950000|2022-01-26 00:45:50|476.25|473.45|476.35|473.55|476.44|473.64|476.25|473.45|0
1643157960000|2022-01-26 00:46:00|476.63|473.83|476.25|473.45|476.93|474.13|476.16|473.36|0
1643157970000|2022-01-26 00:46:10|476.44|473.64|476.54|473.74|476.54|473.74|476.25|473.45|0
1643157980000|2022-01-26 00:46:20|476.35|473.55|476.44|473.64|476.54|473.74|476.35|473.55|0
1643157990000|2022-01-26 00:46:30|476.16|473.36|476.73|473.93|476.83|474.03|476.16|473.36|0
1643158000000|2022-01-26 00:46:40|476.54|473.74|476.83|474.03|477.12|474.32|476.54|473.74|0
1643158010000|2022-01-26 00:46:50|477.02|474.22|476.73|473.93|477.12|474.32|476.73|473.93|0
1643158020000|2022-01-26 00:47:00|477.12|474.32|476.93|474.13|477.12|474.32|476.93|474.13|0
1643158030000|2022-01-26 00:47:10|477.4|474.6|477.12|474.32|477.4|474.6|477.12|474.32|0
1643158040000|2022-01-26 00:47:20|476.93|474.13|476.63|473.83|476.93|474.13|476.63|473.83|0
1643158050000|2022-01-26 00:47:30|476.54|473.74|476.73|473.93|476.73|473.93|476.44|473.64|0
1643158060000|2022-01-26 00:47:40|476.44|473.64|476.06|473.26|476.63|473.83|476.06|473.26|0
1643158070000|2022-01-26 00:47:50|476.35|473.55|476.54|473.74|476.54|473.74|476.35|473.55|0
1643158080000|2022-01-26 00:48:00|476.35|473.55|476.06|473.26|476.35|473.55|476.06|473.26|0
1643158090000|2022-01-26 00:48:10|475.86|473.06|473.66|470.86|475.86|473.06|473.56|470.76|0
1643158100000|2022-01-26 00:48:20|474.33|471.53|474.04|471.24|474.43|471.63|474.04|471.24|0
1643158110000|2022-01-26 00:48:30|473.66|470.86|474.13|471.33|474.13|471.33|473.66|470.86|0
1643158120000|2022-01-26 00:48:40|474.23|471.43|474.52|471.72|474.52|471.72|474.23|471.43|0
1643158130000|2022-01-26 00:48:50|474.23|471.43|474.71|471.91|474.71|471.91|474.23|471.43|0
1643158140000|2022-01-26 00:49:00|474.62|471.82|474.33|471.53|474.62|471.82|474.23|471.43|0
1643158150000|2022-01-26 00:49:10|474.23|471.43|473.85|471.05|474.23|471.43|473.85|471.05|0
1643158160000|2022-01-26 00:49:20|474.04|471.24|474.81|472.01|474.81|472.01|474.04|471.24|0
1643158170000|2022-01-26 00:49:30|474.9|472.1|474.81|472.01|474.9|472.1|474.52|471.72|0
1643158180000|2022-01-26 00:49:40|474.9|472.1|474.81|472.01|474.9|472.1|474.81|472.01|0
1643158190000|2022-01-26 00:49:50|474.9|472.1|475|472.2|475|472.2|474.9|472.1|0
1643158200000|2022-01-26 00:50:00|475.19|472.39|474.71|471.91|475.19|472.39|474.71|471.91|0
1643158210000|2022-01-26 00:50:10|474.32|471.52|474.13|471.33|474.52|471.72|474.13|471.33|0
1643158220000|2022-01-26 00:50:20|474.32|471.52|474.32|471.52|474.32|471.52|474.13|471.33|0
1643158230000|2022-01-26 00:50:30|474.04|471.24|474.62|471.82|474.62|471.82|474.04|471.24|0
1643158240000|2022-01-26 00:50:40|474.71|471.91|474.52|471.72|474.71|471.91|474.52|471.72|0
1643158250000|2022-01-26 00:50:50|474.9|472.1|475.29|472.49|475.29|472.49|474.9|472.1|0
1643158260000|2022-01-26 00:51:00|475.48|472.68|475.67|472.87|475.67|472.87|475.48|472.68|0
1643158270000|2022-01-26 00:51:10|475.77|472.97|475.77|472.97|475.77|472.97|475.77|472.97|0
1643158280000|2022-01-26 00:51:20|475.48|472.68|475.48|472.68|475.48|472.68|475.38|472.58|0
1643158290000|2022-01-26 00:51:30|475.38|472.58|475.58|472.78|475.77|472.97|475.38|472.58|0
1643158300000|2022-01-26 00:51:40|475.67|472.87|475.48|472.68|475.67|472.87|475.48|472.68|0
1643158310000|2022-01-26 00:51:50|475.58|472.78|475.77|472.97|475.86|473.06|475.58|472.78|0
1643158320000|2022-01-26 00:52:00|475.86|473.06|476.63|473.83|477.02|474.22|475.86|473.06|0
1643158330000|2022-01-26 00:52:10|476.73|473.93|476.44|473.64|476.73|473.93|476.44|473.64|0
1643158340000|2022-01-26 00:52:20|477.12|474.32|476.54|473.74|477.12|474.32|476.54|473.74|0
1643158350000|2022-01-26 00:52:30|476.63|473.83|477.02|474.22|477.02|474.22|476.54|473.74|0
1643158360000|2022-01-26 00:52:40|477.21|474.41|477.79|474.99|477.79|474.99|477.21|474.41|0
1643158370000|2022-01-26 00:52:50|477.31|474.51|477.5|474.7|477.59|474.79|477.31|474.51|0
1643158380000|2022-01-26 00:53:00|477.59|474.79|477.12|474.32|477.59|474.79|477.12|474.32|0
1643158390000|2022-01-26 00:53:10|477.21|474.41|477.21|474.41|477.21|474.41|476.92|474.12|0
1643158400000|2022-01-26 00:53:20|477.02|474.22|477.21|474.41|477.21|474.41|476.82|474.02|0
1643158410000|2022-01-26 00:53:30|477.12|474.32|477.4|474.6|477.4|474.6|477.12|474.32|0
1643158420000|2022-01-26 00:53:40|477.21|474.41|477.4|474.6|477.4|474.6|477.21|474.41|0
1643158430000|2022-01-26 00:53:50|477.79|474.99|477.79|474.99|477.79|474.99|477.79|474.99|0
1643158440000|2022-01-26 00:54:00|477.59|474.79|477.31|474.51|477.59|474.79|477.31|474.51|0
1643158450000|2022-01-26 00:54:10|477.4|474.6|477.31|474.51|477.4|474.6|477.31|474.51|0
1643158460000|2022-01-26 00:54:20|477.21|474.41|477.69|474.89|477.79|474.99|477.21|474.41|0
1643158470000|2022-01-26 00:54:30|477.4|474.6|477.79|474.99|477.89|475.09|477.4|474.6|0
1643158480000|2022-01-26 00:54:40|478.17|475.37|477.98|475.18|478.17|475.37|477.98|475.18|0
1643158490000|2022-01-26 00:54:50|477.89|475.09|478.17|475.37|478.17|475.37|477.89|475.09|0
1643158500000|2022-01-26 00:55:00|478.56|475.76|478.08|475.28|478.56|475.76|478.08|475.28|0
1643158510000|2022-01-26 00:55:10|477.4|474.6|477.02|474.22|477.4|474.6|476.63|473.83|0
1643158520000|2022-01-26 00:55:20|476.73|473.93|477.02|474.22|477.21|474.41|476.73|473.93|0
1643158530000|2022-01-26 00:55:30|476.82|474.02|476.63|473.83|476.82|474.02|476.35|473.55|0
1643158540000|2022-01-26 00:55:40|476.05|473.25|476.82|474.02|476.82|474.02|476.05|473.25|0
1643158550000|2022-01-26 00:55:50|477.69|474.89|477.79|474.99|477.79|474.99|477.59|474.79|0
1643158560000|2022-01-26 00:56:00|478.17|475.37|478.56|475.76|478.56|475.76|478.17|475.37|0
1643158570000|2022-01-26 00:56:10|478.75|475.95|479.33|476.53|479.71|476.91|478.75|475.95|0
1643158580000|2022-01-26 00:56:20|479.43|476.63|479.82|477.02|479.91|477.11|479.43|476.63|0
1643158590000|2022-01-26 00:56:30|479.91|477.11|478.46|475.66|480.1|477.3|478.46|475.66|0
1643158600000|2022-01-26 00:56:40|478.56|475.76|478.56|475.76|478.66|475.86|478.46|475.66|0
1643158610000|2022-01-26 00:56:50|478.66|475.86|478.36|475.56|478.66|475.86|478.36|475.56|0
1643158620000|2022-01-26 00:57:00|478.46|475.66|478.17|475.37|478.46|475.66|478.08|475.28|0
1643158630000|2022-01-26 00:57:10|478.75|475.95|477.69|474.89|478.75|475.95|477.69|474.89|0
1643158640000|2022-01-26 00:57:20|477.31|474.51|476.24|473.44|477.31|474.51|476.24|473.44|0
1643158650000|2022-01-26 00:57:30|475.67|472.87|475.67|472.87|475.86|473.06|475.47|472.67|0
1643158660000|2022-01-26 00:57:40|475.47|472.67|476.44|473.64|476.44|473.64|475.47|472.67|0
1643158670000|2022-01-26 00:57:50|476.05|473.25|475.77|472.97|476.24|473.44|475.77|472.97|0
1643158680000|2022-01-26 00:58:00|476.24|473.44|475.86|473.06|476.24|473.44|475.86|473.06|0
1643158690000|2022-01-26 00:58:10|477.11|474.31|477.31|474.51|477.98|475.18|477.11|474.31|0
1643158700000|2022-01-26 00:58:20|477.4|474.6|477.5|474.7|477.78|474.98|477.4|474.6|0
1643158710000|2022-01-26 00:58:30|477.59|474.79|477.5|474.7|477.59|474.79|477.5|474.7|0
1643158720000|2022-01-26 00:58:40|477.4|474.6|477.78|474.98|477.78|474.98|477.4|474.6|0
1643158730000|2022-01-26 00:58:50|477.59|474.79|478.94|476.14|478.94|476.14|477.59|474.79|0
1643158740000|2022-01-26 00:59:00|479.04|476.24|478.36|475.56|479.13|476.33|478.36|475.56|0
1643158750000|2022-01-26 00:59:10|478.17|475.37|478.46|475.66|478.56|475.76|478.17|475.37|0
1643158760000|2022-01-26 00:59:20|478.75|475.95|478.75|475.95|478.75|475.95|478.75|475.95|0
1643158770000|2022-01-26 00:59:30|478.94|476.14|479.62|476.82|479.91|477.11|478.94|476.14|0
1643158780000|2022-01-26 00:59:40|479.52|476.72|478.85|476.05|479.52|476.72|478.85|476.05|0
1643158790000|2022-01-26 00:59:50|478.94|476.14|478.56|475.76|478.94|476.14|478.56|475.76|0
1643158800000|2022-01-26 01:00:00|478.94|476.14|479.04|476.24|479.04|476.24|478.94|476.14|0
1643158810000|2022-01-26 01:00:10|478.66|475.86|478.27|475.47|478.66|475.86|478.27|475.47|0
1643158820000|2022-01-26 01:00:20|478.08|475.28|477.59|474.79|478.08|475.28|477.59|474.79|0
1643158830000|2022-01-26 01:00:30|477.88|475.08|478.08|475.28|478.08|475.28|477.88|475.08|0
1643158840000|2022-01-26 01:00:40|477.78|474.98|477.78|474.98|477.98|475.18|477.59|474.79|0
1643158850000|2022-01-26 01:00:50|477.69|474.89|477.98|475.18|477.98|475.18|477.21|474.41|0
1643158860000|2022-01-26 01:01:00|478.17|475.37|478.55|475.75|478.55|475.75|478.08|475.28|0
1643158870000|2022-01-26 01:01:10|478.27|475.47|478.08|475.28|478.27|475.47|478.08|475.28|0
1643158880000|2022-01-26 01:01:20|477.88|475.08|479.71|476.91|479.71|476.91|477.88|475.08|0
1643158890000|2022-01-26 01:01:30|479.81|477.01|480.1|477.3|480.1|477.3|479.81|477.01|0
1643158900000|2022-01-26 01:01:40|479.91|477.11|480.49|477.69|480.49|477.69|479.71|476.91|0
1643158910000|2022-01-26 01:01:50|480.87|478.07|480.78|477.98|480.97|478.17|480.78|477.98|0
1643158920000|2022-01-26 01:02:00|480.1|477.3|479.33|476.53|480.1|477.3|479.33|476.53|0
1643158930000|2022-01-26 01:02:10|479.13|476.33|479.33|476.53|479.43|476.63|479.13|476.33|0
1643158940000|2022-01-26 01:02:20|479.23|476.43|479.13|476.33|479.23|476.43|479.13|476.33|0
1643158950000|2022-01-26 01:02:30|479.04|476.24|478.75|475.95|479.04|476.24|478.75|475.95|0
1643158960000|2022-01-26 01:02:40|479.04|476.24|478.94|476.14|479.13|476.33|478.85|476.05|0
1643158970000|2022-01-26 01:02:50|478.85|476.05|478.94|476.14|479.04|476.24|478.46|475.66|0
1643158980000|2022-01-26 01:03:00|479.04|476.24|477.78|474.98|479.04|476.24|477.78|474.98|0
1643158990000|2022-01-26 01:03:10|478.27|475.47|478.55|475.75|478.55|475.75|478.08|475.28|0
1643159000000|2022-01-26 01:03:20|477.88|475.08|477.3|474.5|477.88|475.08|477.3|474.5|0
1643159010000|2022-01-26 01:03:30|477.2|474.4|477.2|474.4|477.59|474.79|477.2|474.4|0
1643159020000|2022-01-26 01:03:40|477.4|474.6|477.4|474.6|477.5|474.7|477.4|474.6|0
1643159030000|2022-01-26 01:03:50|477.69|474.89|477.98|475.18|478.08|475.28|477.69|474.89|0
1643159040000|2022-01-26 01:04:00|478.17|475.37|477.98|475.18|478.46|475.66|477.98|475.18|0
1643159050000|2022-01-26 01:04:10|477.78|474.98|478.17|475.37|478.17|475.37|477.78|474.98|0
1643159060000|2022-01-26 01:04:20|478.36|475.56|478.55|475.75|478.55|475.75|478.36|475.56|0
1643159070000|2022-01-26 01:04:30|478.46|475.66|477.98|475.18|478.46|475.66|477.98|475.18|0
1643159080000|2022-01-26 01:04:40|477.59|474.79|477.11|474.31|477.59|474.79|477.11|474.31|0
1643159090000|2022-01-26 01:04:50|476.92|474.12|476.92|474.12|477.4|474.6|476.92|474.12|0
1643159100000|2022-01-26 01:05:00|476.82|474.02|474.9|472.1|476.82|474.02|474.9|472.1|0
1643159110000|2022-01-26 01:05:10|474.03|471.23|474.61|471.81|474.7|471.9|474.03|471.23|0
1643159120000|2022-01-26 01:05:20|474.32|471.52|473.74|470.94|474.32|471.52|473.46|470.66|0
1643159130000|2022-01-26 01:05:30|473.55|470.75|473.74|470.94|473.94|471.14|473.55|470.75|0
1643159140000|2022-01-26 01:05:40|473.65|470.85|473.55|470.75|473.65|470.85|473.55|470.75|0
1643159150000|2022-01-26 01:05:50|473.27|470.47|472.88|470.08|473.27|470.47|472.78|469.98|0
1643159160000|2022-01-26 01:06:00|472.98|470.18|473.27|470.47|473.55|470.75|472.98|470.18|0
1643159170000|2022-01-26 01:06:10|473.36|470.56|473.74|470.94|473.93|471.13|473.27|470.47|0
1643159180000|2022-01-26 01:06:20|473.93|471.13|473.55|470.75|473.93|471.13|473.55|470.75|0
1643159190000|2022-01-26 01:06:30|473.17|470.37|473.55|470.75|473.55|470.75|473.17|470.37|0
1643159200000|2022-01-26 01:06:40|474.13|471.33|474.8|472|474.8|472|474.13|471.33|0
1643159210000|2022-01-26 01:06:50|474.61|471.81|473.84|471.04|474.61|471.81|473.84|471.04|0
1643159220000|2022-01-26 01:07:00|473.74|470.94|473.36|470.56|473.74|470.94|473.36|470.56|0
1643159230000|2022-01-26 01:07:10|473.55|470.75|473.55|470.75|473.55|470.75|473.27|470.47|0
1643159240000|2022-01-26 01:07:20|473.65|470.85|473.93|471.13|474.13|471.33|473.65|470.85|0
1643159250000|2022-01-26 01:07:30|474.23|471.43|473.65|470.85|474.23|471.43|473.65|470.85|0
1643159260000|2022-01-26 01:07:40|473.93|471.13|473.74|470.94|473.93|471.13|473.74|470.94|0
1643159270000|2022-01-26 01:07:50|473.93|471.13|473.84|471.04|473.93|471.13|473.74|470.94|0
1643159280000|2022-01-26 01:08:00|473.65|470.85|473.46|470.66|473.65|470.85|473.36|470.56|0
1643159290000|2022-01-26 01:08:10|472.97|470.17|473.27|470.47|473.27|470.47|472.97|470.17|0
1643159300000|2022-01-26 01:08:20|473.17|470.37|474.13|471.33|474.13|471.33|473.17|470.37|0
1643159310000|2022-01-26 01:08:30|473.84|471.04|473.93|471.13|473.93|471.13|473.74|470.94|0
1643159320000|2022-01-26 01:08:40|474.03|471.23|473.46|470.66|474.03|471.23|473.46|470.66|0
1643159330000|2022-01-26 01:08:50|473.55|470.75|474.13|471.33|474.13|471.33|473.55|470.75|0
1643159340000|2022-01-26 01:09:00|474.51|471.71|474.42|471.62|474.61|471.81|474.42|471.62|0
1643159350000|2022-01-26 01:09:10|474.89|472.09|474.51|471.71|474.89|472.09|474.51|471.71|0
1643159360000|2022-01-26 01:09:20|474.7|471.9|474.89|472.09|474.89|472.09|474.7|471.9|0
1643159370000|2022-01-26 01:09:30|474.7|471.9|474.7|471.9|474.7|471.9|474.51|471.71|0
1643159380000|2022-01-26 01:09:40|474.89|472.09|474.8|472|474.99|472.19|474.8|472|0
1643159390000|2022-01-26 01:09:50|474.89|472.09|474.61|471.81|474.89|472.09|474.61|471.81|0
1643159400000|2022-01-26 01:10:00|474.89|472.09|474.61|471.81|474.89|472.09|474.61|471.81|0
1643159410000|2022-01-26 01:10:10|474.51|471.71|474.13|471.33|474.51|471.71|474.13|471.33|0
1643159420000|2022-01-26 01:10:20|473.93|471.13|474.13|471.33|474.13|471.33|473.84|471.04|0
1643159430000|2022-01-26 01:10:30|474.32|471.52|475.47|472.67|475.47|472.67|474.22|471.42|0
1643159440000|2022-01-26 01:10:40|475.38|472.58|474.99|472.19|475.38|472.58|474.99|472.19|0
1643159450000|2022-01-26 01:10:50|474.89|472.09|475.09|472.29|475.09|472.29|474.89|472.09|0
1643159460000|2022-01-26 01:11:00|474.99|472.19|475.09|472.29|475.09|472.29|474.89|472.09|0
1643159470000|2022-01-26 01:11:10|474.99|472.19|474.99|472.19|474.99|472.19|474.99|472.19|0
1643159480000|2022-01-26 01:11:20|475.19|472.39|475.28|472.48|475.28|472.48|474.99|472.19|0
1643159490000|2022-01-26 01:11:30|474.8|472|474.89|472.09|475.09|472.29|474.8|472|0
1643159500000|2022-01-26 01:11:40|475.19|472.39|475.38|472.58|475.47|472.67|475.09|472.29|0
1643159510000|2022-01-26 01:11:50|475.28|472.48|474.89|472.09|475.28|472.48|474.89|472.09|0
1643159520000|2022-01-26 01:12:00|475.09|472.29|474.89|472.09|475.09|472.29|474.89|472.09|0
1643159530000|2022-01-26 01:12:10|475.66|472.86|476.62|473.82|476.62|473.82|475.66|472.86|0
1643159540000|2022-01-26 01:12:20|477.59|474.79|479.81|477.01|479.81|477.01|477.59|474.79|0
1643159550000|2022-01-26 01:12:30|479.62|476.82|478.07|475.27|479.62|476.82|477.97|475.17|0
1643159560000|2022-01-26 01:12:40|478.55|475.75|478.27|475.47|478.94|476.14|478.27|475.47|0
1643159570000|2022-01-26 01:12:50|478.07|475.27|478.27|475.47|478.55|475.75|478.07|475.27|0
1643159580000|2022-01-26 01:13:00|478.65|475.85|478.07|475.27|478.65|475.85|477.69|474.89|0
1643159590000|2022-01-26 01:13:10|477.78|474.98|477.78|474.98|478.07|475.27|477.78|474.98|0
1643159600000|2022-01-26 01:13:20|478.36|475.56|479.9|477.1|479.9|477.1|478.36|475.56|0
1643159610000|2022-01-26 01:13:30|480.09|477.29|480.09|477.29|480.39|477.59|480.09|477.29|0
1643159620000|2022-01-26 01:13:40|480.48|477.68|481.45|478.65|481.45|478.65|480.48|477.68|0
1643159630000|2022-01-26 01:13:50|481.25|478.45|480.39|477.59|481.25|478.45|480.39|477.59|0
1643159640000|2022-01-26 01:14:00|480.29|477.49|479.71|476.91|480.29|477.49|479.32|476.52|0
1643159650000|2022-01-26 01:14:10|479.81|477.01|480.09|477.29|480.09|477.29|479.71|476.91|0
1643159660000|2022-01-26 01:14:20|480.19|477.39|479.71|476.91|480.19|477.39|479.62|476.82|0
1643159670000|2022-01-26 01:14:30|480.67|477.87|481.45|478.65|481.45|478.65|480.67|477.87|0
1643159680000|2022-01-26 01:14:40|481.06|478.26|480.39|477.59|481.06|478.26|480.19|477.39|0
1643159690000|2022-01-26 01:14:50|480.09|477.29|480.67|477.87|480.87|478.07|480.09|477.29|0
1643159700000|2022-01-26 01:15:00|481.25|478.45|481.45|478.65|481.45|478.65|481.25|478.45|0
1643159710000|2022-01-26 01:15:10|481.25|478.45|481.35|478.55|481.35|478.55|481.25|478.45|0
1643159720000|2022-01-26 01:15:20|480.67|477.87|480.48|477.68|480.67|477.87|480.39|477.59|0
1643159730000|2022-01-26 01:15:30|480.67|477.87|480.19|477.39|480.67|477.87|480.09|477.29|0
1643159740000|2022-01-26 01:15:40|480.09|477.29|479.04|476.24|480.09|477.29|478.94|476.14|0
1643159750000|2022-01-26 01:15:50|479.32|476.52|479.71|476.91|479.71|476.91|479.32|476.52|0
1643159760000|2022-01-26 01:16:00|479.32|476.52|478.94|476.14|479.61|476.81|478.94|476.14|0
1643159770000|2022-01-26 01:16:10|478.74|475.94|477.88|475.08|478.74|475.94|476.43|473.63|0
1643159780000|2022-01-26 01:16:20|477.69|474.89|477.88|475.08|477.88|475.08|477.59|474.79|0
1643159790000|2022-01-26 01:16:30|477.97|475.17|478.16|475.36|478.36|475.56|477.97|475.17|0
1643159800000|2022-01-26 01:16:40|478.26|475.46|478.84|476.04|478.84|476.04|478.26|475.46|0
1643159810000|2022-01-26 01:16:50|478.36|475.56|477.69|474.89|478.46|475.66|477.69|474.89|0
1643159820000|2022-01-26 01:17:00|477.78|474.98|477.88|475.08|478.16|475.36|477.78|474.98|0
1643159830000|2022-01-26 01:17:10|478.46|475.66|478.84|476.04|478.93|476.13|478.46|475.66|0
1643159840000|2022-01-26 01:17:20|479.04|476.24|480.58|477.78|480.58|477.78|478.93|476.13|0
1643159850000|2022-01-26 01:17:30|480.29|477.49|480.09|477.29|480.58|477.78|480.09|477.29|0
1643159860000|2022-01-26 01:17:40|480.29|477.49|481.06|478.26|481.06|478.26|480.29|477.49|0
1643159870000|2022-01-26 01:17:50|481.25|478.45|480.58|477.78|481.25|478.45|480.58|477.78|0
1643159880000|2022-01-26 01:18:00|480.77|477.97|480.58|477.78|481.06|478.26|480.58|477.78|0
1643159890000|2022-01-26 01:18:10|480.39|477.59|479.81|477.01|480.39|477.59|479.42|476.62|0
1643159900000|2022-01-26 01:18:20|480|477.2|481.16|478.36|481.16|478.36|480|477.2|0
1643159910000|2022-01-26 01:18:30|480.67|477.87|480.58|477.78|480.67|477.87|480.58|477.78|0
1643159920000|2022-01-26 01:18:40|480.67|477.87|480.39|477.59|480.67|477.87|480.29|477.49|0
1643159930000|2022-01-26 01:18:50|480|477.2|479.71|476.91|480|477.2|479.71|476.91|0
1643159940000|2022-01-26 01:19:00|479.81|477.01|479.81|477.01|479.81|477.01|479.61|476.81|0
1643159950000|2022-01-26 01:19:10|480|477.2|480.39|477.59|480.39|477.59|480|477.2|0
1643159960000|2022-01-26 01:19:20|480.58|477.78|481.16|478.36|481.16|478.36|480.58|477.78|0
1643159970000|2022-01-26 01:19:30|480.97|478.17|480.39|477.59|481.06|478.26|480.39|477.59|0
1643159980000|2022-01-26 01:19:40|480.09|477.29|480|477.2|480.09|477.29|479.9|477.1|0
1643159990000|2022-01-26 01:19:50|479.32|476.52|478.55|475.75|479.32|476.52|478.36|475.56|0
1643160000000|2022-01-26 01:20:00|478.74|475.94|477.97|475.17|478.74|475.94|477.97|475.17|0
1643160010000|2022-01-26 01:20:10|477.39|474.59|477.68|474.88|478.07|475.27|477.39|474.59|0
1643160020000|2022-01-26 01:20:20|477.58|474.78|477.3|474.5|477.88|475.08|477.3|474.5|0
1643160030000|2022-01-26 01:20:30|477.49|474.69|477.49|474.69|477.49|474.69|477.49|474.69|0
1643160040000|2022-01-26 01:20:40|477.2|474.4|477.58|474.78|477.68|474.88|477.2|474.4|0
1643160050000|2022-01-26 01:20:50|477.3|474.5|476.62|473.82|477.3|474.5|476.62|473.82|0
1643160060000|2022-01-26 01:21:00|476.53|473.73|476.34|473.54|476.72|473.92|476.34|473.54|0
1643160070000|2022-01-26 01:21:10|476.43|473.63|477.39|474.59|477.39|474.59|476.43|473.63|0
1643160080000|2022-01-26 01:21:20|477.2|474.4|476.72|473.92|477.2|474.4|476.53|473.73|0
1643160090000|2022-01-26 01:21:30|476.43|473.63|476.91|474.11|476.91|474.11|476.24|473.44|0
1643160100000|2022-01-26 01:21:40|477.01|474.21|476.81|474.01|477.01|474.21|476.81|474.01|0
1643160110000|2022-01-26 01:21:50|476.72|473.92|476.53|473.73|476.72|473.92|476.34|473.54|0
1643160120000|2022-01-26 01:22:00|476.72|473.92|477.01|474.21|477.01|474.21|476.72|473.92|0
1643160130000|2022-01-26 01:22:10|476.91|474.11|476.72|473.92|476.91|474.11|476.72|473.92|0
1643160140000|2022-01-26 01:22:20|476.43|473.63|475.27|472.47|476.53|473.73|475.27|472.47|0
1643160150000|2022-01-26 01:22:30|475.37|472.57|475.27|472.47|475.47|472.67|475.27|472.47|0
1643160160000|2022-01-26 01:22:40|475.66|472.86|475.95|473.15|476.14|473.34|475.66|472.86|0
1643160170000|2022-01-26 01:22:50|476.24|473.44|475.85|473.05|476.24|473.44|475.85|473.05|0
1643160180000|2022-01-26 01:23:00|475.95|473.15|476.23|473.43|476.23|473.43|475.95|473.15|0
1643160190000|2022-01-26 01:23:10|476.04|473.24|475.37|472.57|476.14|473.34|475.37|472.57|0
1643160200000|2022-01-26 01:23:20|475.27|472.47|475.37|472.57|475.37|472.57|475.27|472.47|0
1643160210000|2022-01-26 01:23:30|475.76|472.96|475.37|472.57|475.76|472.96|475.37|472.57|0
1643160220000|2022-01-26 01:23:40|475.57|472.77|475.76|472.96|475.76|472.96|475.57|472.77|0
1643160230000|2022-01-26 01:23:50|475.85|473.05|473.93|471.13|475.85|473.05|473.93|471.13|0
1643160240000|2022-01-26 01:24:00|473.74|470.94|474.41|471.61|474.41|471.61|473.35|470.55|0
1643160250000|2022-01-26 01:24:10|474.03|471.23|474.7|471.9|474.7|471.9|474.03|471.23|0
1643160260000|2022-01-26 01:24:20|474.6|471.8|474.5|471.7|474.6|471.8|474.12|471.32|0
1643160270000|2022-01-26 01:24:30|474.6|471.8|475.46|472.66|475.46|472.66|474.6|471.8|0
1643160280000|2022-01-26 01:24:40|475.66|472.86|475.27|472.47|475.66|472.86|475.27|472.47|0
1643160290000|2022-01-26 01:24:50|475.56|472.76|474.22|471.42|475.56|472.76|474.22|471.42|0
1643160300000|2022-01-26 01:25:00|474.8|472|474.8|472|474.8|472|474.7|471.9|0
1643160310000|2022-01-26 01:25:10|474.99|472.19|474.89|472.09|474.99|472.19|474.89|472.09|0
1643160320000|2022-01-26 01:25:20|474.99|472.19|474.99|472.19|474.99|472.19|474.31|471.51|0
1643160330000|2022-01-26 01:25:30|474.8|472|475.18|472.38|475.18|472.38|474.8|472|0
1643160340000|2022-01-26 01:25:40|474.5|471.7|474.41|471.61|474.8|472|474.41|471.61|0
1643160350000|2022-01-26 01:25:50|474.5|471.7|474.6|471.8|474.7|471.9|474.5|471.7|0
1643160360000|2022-01-26 01:26:00|474.7|471.9|474.6|471.8|474.99|472.19|474.6|471.8|0
1643160370000|2022-01-26 01:26:10|474.5|471.7|474.89|472.09|474.89|472.09|474.5|471.7|0
1643160380000|2022-01-26 01:26:20|474.8|472|474.89|472.09|474.89|472.09|474.8|472|0
1643160390000|2022-01-26 01:26:30|474.41|471.61|474.22|471.42|474.41|471.61|474.22|471.42|0
1643160400000|2022-01-26 01:26:40|474.31|471.51|474.12|471.32|474.31|471.51|473.93|471.13|0
1643160410000|2022-01-26 01:26:50|473.93|471.13|473.54|470.74|473.93|471.13|473.54|470.74|0
1643160420000|2022-01-26 01:27:00|473.16|470.36|473.16|470.36|473.35|470.55|473.16|470.36|0
1643160430000|2022-01-26 01:27:10|472.97|470.17|473.16|470.36|473.16|470.36|472.97|470.17|0
1643160440000|2022-01-26 01:27:20|473.45|470.65|474.12|471.32|474.12|471.32|473.45|470.65|0
1643160450000|2022-01-26 01:27:30|474.31|471.51|474.31|471.51|474.41|471.61|474.31|471.51|0
1643160460000|2022-01-26 01:27:40|474.6|471.8|473.73|470.93|474.7|471.9|473.73|470.93|0
1643160470000|2022-01-26 01:27:50|474.12|471.32|474.22|471.42|474.22|471.42|474.12|471.32|0
1643160480000|2022-01-26 01:28:00|474.31|471.51|473.93|471.13|474.31|471.51|473.93|471.13|0
1643160490000|2022-01-26 01:28:10|474.03|471.23|474.22|471.42|474.22|471.42|474.03|471.23|0
1643160500000|2022-01-26 01:28:20|474.31|471.51|474.03|471.23|474.31|471.51|474.03|471.23|0
1643160510000|2022-01-26 01:28:30|474.12|471.32|473.93|471.13|474.22|471.42|473.93|471.13|0
1643160520000|2022-01-26 01:28:40|474.03|471.23|474.22|471.42|474.22|471.42|473.83|471.03|0
1643160530000|2022-01-26 01:28:50|474.12|471.32|474.6|471.8|474.6|471.8|474.12|471.32|0
1643160540000|2022-01-26 01:29:00|474.5|471.7|474.69|471.89|474.69|471.89|474.41|471.61|0
1643160550000|2022-01-26 01:29:10|474.6|471.8|474.5|471.7|474.6|471.8|474.5|471.7|0
1643160560000|2022-01-26 01:29:20|474.31|471.51|474.41|471.61|474.41|471.61|474.31|471.51|0
1643160570000|2022-01-26 01:29:30|473.73|470.93|473.83|471.03|473.83|471.03|473.73|470.93|0
1643160580000|2022-01-26 01:29:40|473.73|470.93|473.83|471.03|474.03|471.23|473.73|470.93|0
1643160590000|2022-01-26 01:29:50|473.35|470.55|473.45|470.65|473.45|470.65|473.35|470.55|0
1643160600000|2022-01-26 01:30:00|473.35|470.55|473.26|470.46|473.35|470.55|473.16|470.36|0
1643160610000|2022-01-26 01:30:10|473.73|470.93|473.93|471.13|473.93|471.13|473.73|470.93|0
1643160620000|2022-01-26 01:30:20|474.12|471.32|475.27|472.47|475.27|472.47|474.12|471.32|0
1643160630000|2022-01-26 01:30:30|475.08|472.28|474.99|472.19|475.18|472.38|474.99|472.19|0
1643160640000|2022-01-26 01:30:40|475.08|472.28|475.08|472.28|475.08|472.28|475.08|472.28|0
1643160650000|2022-01-26 01:30:50|474.99|472.19|474.6|471.8|474.99|472.19|474.41|471.61|0
1643160660000|2022-01-26 01:31:00|474.89|472.09|474.89|472.09|475.08|472.28|474.89|472.09|0
1643160670000|2022-01-26 01:31:10|474.79|471.99|474.6|471.8|474.99|472.19|474.6|471.8|0
1643160680000|2022-01-26 01:31:20|474.79|471.99|474.79|471.99|474.79|471.99|474.79|471.99|0
1643160690000|2022-01-26 01:31:30|474.99|472.19|474.89|472.09|474.99|472.19|474.89|472.09|0
1643160700000|2022-01-26 01:31:40|474.6|471.8|474.41|471.61|474.6|471.8|474.03|471.23|0
1643160710000|2022-01-26 01:31:50|474.5|471.7|474.5|471.7|474.6|471.8|474.5|471.7|0
1643160720000|2022-01-26 01:32:00|474.6|471.8|475.56|472.76|475.56|472.76|474.6|471.8|0
1643160730000|2022-01-26 01:32:10|476.33|473.53|476.62|473.82|476.72|473.92|476.33|473.53|0
1643160740000|2022-01-26 01:32:20|476.52|473.72|476.81|474.01|476.81|474.01|476.52|473.72|0
1643160750000|2022-01-26 01:32:30|476.91|474.11|477|474.2|477.39|474.59|476.91|474.11|0
1643160760000|2022-01-26 01:32:40|476.91|474.11|476.72|473.92|477.1|474.3|476.72|473.92|0
1643160770000|2022-01-26 01:32:50|476.91|474.11|476.62|473.82|476.91|474.11|476.62|473.82|0
1643160780000|2022-01-26 01:33:00|476.33|473.53|475.37|472.57|476.33|473.53|475.27|472.47|0
1643160790000|2022-01-26 01:33:10|475.56|472.76|475.56|472.76|475.56|472.76|475.46|472.66|0
1643160800000|2022-01-26 01:33:20|475.65|472.85|475.75|472.95|475.75|472.95|475.65|472.85|0
1643160810000|2022-01-26 01:33:30|475.95|473.15|476.42|473.62|476.42|473.62|475.95|473.15|0
1643160820000|2022-01-26 01:33:40|476.72|473.92|476.81|474.01|476.91|474.11|476.62|473.82|0
1643160830000|2022-01-26 01:33:50|475.95|473.15|476.33|473.53|476.33|473.53|475.95|473.15|0
1643160840000|2022-01-26 01:34:00|475.95|473.15|475.95|473.15|475.95|473.15|475.95|473.15|0
1643160850000|2022-01-26 01:34:10|475.75|472.95|475.56|472.76|475.75|472.95|475.56|472.76|0
1643160870000|2022-01-26 01:34:30|475.37|472.57|475.75|472.95|475.75|472.95|475.37|472.57|0
1643160880000|2022-01-26 01:34:40|475.37|472.57|475.56|472.76|475.65|472.85|475.37|472.57|0
1643160890000|2022-01-26 01:34:50|475.37|472.57|474.98|472.18|475.37|472.57|474.79|471.99|0
1643160900000|2022-01-26 01:35:00|474.79|471.99|475.85|473.05|475.85|473.05|474.79|471.99|0
1643160910000|2022-01-26 01:35:10|476.33|473.53|476.52|473.72|476.52|473.72|476.33|473.53|0
1643160920000|2022-01-26 01:35:20|476.23|473.43|476.14|473.34|476.23|473.43|476.14|473.34|0
1643160930000|2022-01-26 01:35:30|476.23|473.43|476.33|473.53|476.33|473.53|476.14|473.34|0
1643160940000|2022-01-26 01:35:40|476.04|473.24|476.14|473.34|476.14|473.34|476.04|473.24|0
1643160950000|2022-01-26 01:35:50|476.04|473.24|476.23|473.43|476.23|473.43|476.04|473.24|0
1643160960000|2022-01-26 01:36:00|475.85|473.05|475.56|472.76|475.95|473.15|475.56|472.76|0
1643160970000|2022-01-26 01:36:10|475.85|473.05|477.29|474.49|477.29|474.49|475.85|473.05|0
1643160980000|2022-01-26 01:36:20|477.96|475.16|476.91|474.11|477.96|475.16|476.91|474.11|0
1643160990000|2022-01-26 01:36:30|477.1|474.3|477.1|474.3|477.1|474.3|476.61|473.81|0
1643161000000|2022-01-26 01:36:40|477|474.2|476.42|473.62|477.19|474.39|476.42|473.62|0
1643161010000|2022-01-26 01:36:50|476.52|473.72|476.91|474.11|476.91|474.11|476.52|473.72|0
1643161020000|2022-01-26 01:37:00|476.71|473.91|476.71|473.91|476.71|473.91|476.71|473.91|0
1643161030000|2022-01-26 01:37:10|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1643161040000|2022-01-26 01:37:20|476.71|473.91|475.94|473.14|476.91|474.11|475.65|472.85|0
1643161050000|2022-01-26 01:37:30|475.56|472.76|475.56|472.76|475.56|472.76|475.37|472.57|0
1643161060000|2022-01-26 01:37:40|475.65|472.85|475.65|472.85|475.65|472.85|475.37|472.57|0
1643161070000|2022-01-26 01:37:50|475.37|472.57|473.54|470.74|475.37|472.57|473.54|470.74|0
1643161080000|2022-01-26 01:38:00|473.35|470.55|471.81|469.01|473.35|470.55|471.81|469.01|0
1643161090000|2022-01-26 01:38:10|471.91|469.11|472.96|470.16|472.96|470.16|471.81|469.01|0
1643161100000|2022-01-26 01:38:20|473.06|470.26|472.3|469.5|473.06|470.26|472.3|469.5|0
1643161110000|2022-01-26 01:38:30|472.58|469.78|472.39|469.59|472.58|469.78|471.91|469.11|0
1643161120000|2022-01-26 01:38:40|472.3|469.5|472.2|469.4|472.3|469.5|471.81|469.01|0
1643161130000|2022-01-26 01:38:50|472.3|469.5|471.81|469.01|472.3|469.5|471.81|469.01|0
1643161140000|2022-01-26 01:39:00|472.58|469.78|473.06|470.26|473.06|470.26|472.58|469.78|0
1643161150000|2022-01-26 01:39:10|472.77|469.97|472.39|469.59|472.77|469.97|472.39|469.59|0
1643161160000|2022-01-26 01:39:20|472.58|469.78|472.77|469.97|472.77|469.97|472.58|469.78|0
1643161170000|2022-01-26 01:39:30|472.39|469.59|472.49|469.69|472.58|469.78|472.39|469.59|0
1643161180000|2022-01-26 01:39:40|472.87|470.07|472.77|469.97|472.87|470.07|472.77|469.97|0
1643161190000|2022-01-26 01:39:50|472.87|470.07|472.77|469.97|473.15|470.35|472.77|469.97|0
1643161200000|2022-01-26 01:40:00|472.58|469.78|472.58|469.78|472.77|469.97|472.58|469.78|0
1643161210000|2022-01-26 01:40:10|472.39|469.59|472.2|469.4|472.39|469.59|472.2|469.4|0
1643161220000|2022-01-26 01:40:20|472.3|469.5|472.58|469.78|472.58|469.78|472.2|469.4|0
1643161230000|2022-01-26 01:40:30|472.49|469.69|472.58|469.78|472.77|469.97|472.49|469.69|0
1643161240000|2022-01-26 01:40:40|472.68|469.88|473.15|470.35|473.15|470.35|472.58|469.78|0
1643161250000|2022-01-26 01:40:50|472.68|469.88|472.39|469.59|472.77|469.97|472.39|469.59|0
1643161260000|2022-01-26 01:41:00|472.2|469.4|472.58|469.78|472.58|469.78|472.2|469.4|0
1643161270000|2022-01-26 01:41:10|472.49|469.69|472.2|469.4|472.49|469.69|472.2|469.4|0
1643161280000|2022-01-26 01:41:20|472|469.2|471.81|469.01|472|469.2|471.81|469.01|0
1643161290000|2022-01-26 01:41:30|472.1|469.3|472.77|469.97|472.77|469.97|472.1|469.3|0
1643161300000|2022-01-26 01:41:40|472.68|469.88|473.15|470.35|473.15|470.35|472.68|469.88|0
1643161310000|2022-01-26 01:41:50|472.77|469.97|472.96|470.16|472.96|470.16|472.77|469.97|0
1643161320000|2022-01-26 01:42:00|473.06|470.26|472.2|469.4|473.06|470.26|471.81|469.01|0
1643161330000|2022-01-26 01:42:10|472.39|469.59|472.58|469.78|472.58|469.78|472.29|469.49|0
1643161340000|2022-01-26 01:42:20|472.77|469.97|472.58|469.78|472.77|469.97|472.58|469.78|0
1643161350000|2022-01-26 01:42:30|472.49|469.69|472.96|470.16|472.96|470.16|472.49|469.69|0
1643161360000|2022-01-26 01:42:40|472.87|470.07|472.77|469.97|472.87|470.07|472.77|469.97|0
1643161370000|2022-01-26 01:42:50|472.87|470.07|472.96|470.16|472.96|470.16|472.87|470.07|0
1643161380000|2022-01-26 01:43:00|473.15|470.35|473.83|471.03|473.83|471.03|473.15|470.35|0
1643161390000|2022-01-26 01:43:10|474.02|471.22|474.31|471.51|474.31|471.51|474.02|471.22|0
1643161400000|2022-01-26 01:43:20|474.11|471.31|473.54|470.74|474.11|471.31|473.54|470.74|0
1643161410000|2022-01-26 01:43:30|473.83|471.03|473.92|471.12|474.02|471.22|473.83|471.03|0
1643161420000|2022-01-26 01:43:40|473.83|471.03|473.83|471.03|473.92|471.12|473.83|471.03|0
1643161430000|2022-01-26 01:43:50|473.92|471.12|474.69|471.89|474.69|471.89|473.92|471.12|0
1643161440000|2022-01-26 01:44:00|474.79|471.99|474.88|472.08|475.07|472.27|474.11|471.31|0
1643161450000|2022-01-26 01:44:10|474.79|471.99|474.69|471.89|474.79|471.99|474.69|471.89|0
1643161460000|2022-01-26 01:44:20|474.88|472.08|475.94|473.14|475.94|473.14|474.88|472.08|0
1643161470000|2022-01-26 01:44:30|475.84|473.04|475.46|472.66|475.94|473.14|475.46|472.66|0
1643161480000|2022-01-26 01:44:40|474.69|471.89|475.07|472.27|475.07|472.27|474.5|471.7|0
1643161490000|2022-01-26 01:44:50|475.27|472.47|475.46|472.66|475.46|472.66|475.27|472.47|0
1643161500000|2022-01-26 01:45:00|474.88|472.08|474.88|472.08|475.37|472.57|474.88|472.08|0
1643161510000|2022-01-26 01:45:10|474.6|471.8|474.88|472.08|474.98|472.18|474.6|471.8|0
1643161520000|2022-01-26 01:45:20|474.5|471.7|474.02|471.22|474.5|471.7|473.73|470.93|0
1643161530000|2022-01-26 01:45:30|473.83|471.03|473.83|471.03|473.83|471.03|473.73|470.93|0
1643161540000|2022-01-26 01:45:40|473.64|470.84|473.06|470.26|473.64|470.84|473.06|470.26|0
1643161550000|2022-01-26 01:45:50|473.64|470.84|473.06|470.26|473.64|470.84|473.06|470.26|0
1643161560000|2022-01-26 01:46:00|472.96|470.16|472.87|470.07|473.06|470.26|472.87|470.07|0
1643161570000|2022-01-26 01:46:10|472.77|469.97|472.68|469.88|472.77|469.97|472.68|469.88|0
1643161590000|2022-01-26 01:46:30|472.87|470.07|473.06|470.26|473.06|470.26|472.87|470.07|0
1643161600000|2022-01-26 01:46:40|472.87|470.07|472.68|469.88|472.87|470.07|472.68|469.88|0
1643161610000|2022-01-26 01:46:50|472.19|469.39|472|469.2|472.19|469.39|471.81|469.01|0
1643161620000|2022-01-26 01:47:00|472.1|469.3|472.29|469.49|472.29|469.49|472.1|469.3|0
1643161630000|2022-01-26 01:47:10|472.58|469.78|472.58|469.78|472.77|469.97|472.58|469.78|0
1643161640000|2022-01-26 01:47:20|472.38|469.58|472.29|469.49|472.38|469.58|472.29|469.49|0
1643161650000|2022-01-26 01:47:30|472.1|469.3|472.1|469.3|472.29|469.49|472.1|469.3|0
1643161660000|2022-01-26 01:47:40|472.19|469.39|472.29|469.49|472.29|469.49|472.1|469.3|0
1643161670000|2022-01-26 01:47:50|472.38|469.58|472.1|469.3|472.38|469.58|472.1|469.3|0
1643161680000|2022-01-26 01:48:00|471.91|469.11|471.81|469.01|471.91|469.11|471.81|469.01|0
1643161690000|2022-01-26 01:48:10|471.62|468.82|471.53|468.73|471.81|469.01|471.53|468.73|0
1643161700000|2022-01-26 01:48:20|471.72|468.92|471.53|468.73|471.72|468.92|471.53|468.73|0
1643161710000|2022-01-26 01:48:30|471.62|468.82|471.53|468.73|471.62|468.82|471.43|468.63|0
1643161720000|2022-01-26 01:48:40|471.72|468.92|472.19|469.39|472.19|469.39|471.72|468.92|0
1643161730000|2022-01-26 01:48:50|472.29|469.49|472.29|469.49|472.38|469.58|472.29|469.49|0
1643161740000|2022-01-26 01:49:00|472.19|469.39|472.38|469.58|472.38|469.58|472.19|469.39|0
1643161750000|2022-01-26 01:49:10|472.29|469.49|472.38|469.58|472.38|469.58|472.19|469.39|0
1643161760000|2022-01-26 01:49:20|472.48|469.68|472.38|469.58|472.48|469.68|472.38|469.58|0
1643161770000|2022-01-26 01:49:30|472.48|469.68|472.38|469.58|472.48|469.68|472.38|469.58|0
1643161780000|2022-01-26 01:49:40|472.48|469.68|472.48|469.68|472.48|469.68|472.38|469.58|0
1643161790000|2022-01-26 01:49:50|472.38|469.58|472.38|469.58|472.48|469.68|472.38|469.58|0
1643161800000|2022-01-26 01:50:00|472.58|469.78|472.96|470.16|472.96|470.16|472.58|469.78|0
1643161810000|2022-01-26 01:50:10|473.06|470.26|473.15|470.35|473.15|470.35|473.06|470.26|0
1643161820000|2022-01-26 01:50:20|473.06|470.26|472.77|469.97|473.06|470.26|472.77|469.97|0
1643161830000|2022-01-26 01:50:30|472.87|470.07|472.77|469.97|472.96|470.16|472.77|469.97|0
1643161840000|2022-01-26 01:50:40|472.96|470.16|473.06|470.26|473.15|470.35|472.96|470.16|0
1643161850000|2022-01-26 01:50:50|472.96|470.16|472.96|470.16|473.15|470.35|472.96|470.16|0
1643161860000|2022-01-26 01:51:00|473.06|470.26|473.15|470.35|473.25|470.45|473.06|470.26|0
1643161870000|2022-01-26 01:51:10|472.96|470.16|473.06|470.26|473.06|470.26|472.96|470.16|0
1643161880000|2022-01-26 01:51:20|472.96|470.16|472.58|469.78|472.96|470.16|472.58|469.78|0
1643161890000|2022-01-26 01:51:30|472.67|469.87|472.58|469.78|472.67|469.87|472.58|469.78|0
1643161900000|2022-01-26 01:51:40|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1643161910000|2022-01-26 01:51:50|471.91|469.11|471.81|469.01|471.91|469.11|471.81|469.01|0
1643161920000|2022-01-26 01:52:00|471.72|468.92|471.72|468.92|472.1|469.3|471.43|468.63|0
1643161930000|2022-01-26 01:52:10|471.91|469.11|473.53|470.73|473.53|470.73|471.91|469.11|0
1643161940000|2022-01-26 01:52:20|473.44|470.64|473.25|470.45|473.44|470.64|473.25|470.45|0
1643161950000|2022-01-26 01:52:30|473.15|470.35|472.96|470.16|473.15|470.35|472.96|470.16|0
1643161960000|2022-01-26 01:52:40|472.77|469.97|473.34|470.54|473.34|470.54|472.77|469.97|0
1643161970000|2022-01-26 01:52:50|473.06|470.26|472.38|469.58|473.25|470.45|472.38|469.58|0
1643161980000|2022-01-26 01:53:00|472.77|469.97|472.96|470.16|472.96|470.16|472.67|469.87|0
1643161990000|2022-01-26 01:53:10|472.87|470.07|472.96|470.16|472.96|470.16|472.87|470.07|0
1643162000000|2022-01-26 01:53:20|472.87|470.07|472.67|469.87|472.87|470.07|472.67|469.87|0
1643162010000|2022-01-26 01:53:30|472.96|470.16|472.77|469.97|472.96|470.16|472.67|469.87|0
1643162020000|2022-01-26 01:53:40|473.15|470.35|473.34|470.54|473.34|470.54|472.87|470.07|0
1643162030000|2022-01-26 01:53:50|473.15|470.35|473.25|470.45|473.25|470.45|473.06|470.26|0
1643162040000|2022-01-26 01:54:00|473.06|470.26|473.15|470.35|473.15|470.35|473.06|470.26|0
1643162050000|2022-01-26 01:54:10|473.53|470.73|473.82|471.02|473.82|471.02|473.44|470.64|0
1643162060000|2022-01-26 01:54:20|473.92|471.12|474.21|471.41|474.49|471.69|473.92|471.12|0
1643162070000|2022-01-26 01:54:30|474.11|471.31|474.3|471.5|474.3|471.5|474.11|471.31|0
1643162080000|2022-01-26 01:54:40|474.11|471.31|473.63|470.83|474.11|471.31|473.63|470.83|0
1643162090000|2022-01-26 01:54:50|473.72|470.92|473.63|470.83|474.11|471.31|473.63|470.83|0
1643162100000|2022-01-26 01:55:00|473.53|470.73|473.53|470.73|473.63|470.83|473.53|470.73|0
1643162110000|2022-01-26 01:55:10|472.96|470.16|473.15|470.35|473.34|470.54|472.96|470.16|0
1643162120000|2022-01-26 01:55:20|473.06|470.26|473.06|470.26|473.25|470.45|473.06|470.26|0
1643162130000|2022-01-26 01:55:30|472.96|470.16|473.25|470.45|473.25|470.45|472.96|470.16|0
1643162140000|2022-01-26 01:55:40|473.34|470.54|472.96|470.16|473.34|470.54|472.96|470.16|0
1643162150000|2022-01-26 01:55:50|473.06|470.26|473.06|470.26|473.15|470.35|472.96|470.16|0
1643162160000|2022-01-26 01:56:00|473.15|470.35|472.96|470.16|473.15|470.35|472.96|470.16|0
1643162170000|2022-01-26 01:56:10|473.06|470.26|472.96|470.16|473.06|470.26|472.96|470.16|0
1643162210000|2022-01-26 01:56:50|473.06|470.26|473.06|470.26|473.06|470.26|472.96|470.16|0
1643162220000|2022-01-26 01:57:00|472.96|470.16|471.42|468.62|472.96|470.16|471.42|468.62|0
1643162230000|2022-01-26 01:57:10|471.52|468.72|471.71|468.91|471.71|468.91|471.52|468.72|0
1643162240000|2022-01-26 01:57:20|470.08|467.28|468.94|466.14|470.08|467.28|468.75|465.95|0
1643162250000|2022-01-26 01:57:30|469.89|467.09|469.89|467.09|469.89|467.09|469.7|466.9|0
1643162260000|2022-01-26 01:57:40|469.32|466.52|469.32|466.52|469.51|466.71|469.32|466.52|0
1643162270000|2022-01-26 01:57:50|469.13|466.33|469.32|466.52|469.32|466.52|468.65|465.85|0
1643162280000|2022-01-26 01:58:00|469.13|466.33|468.94|466.14|469.13|466.33|468.75|465.95|0
1643162290000|2022-01-26 01:58:10|468.75|465.95|468.17|465.37|468.75|465.95|468.17|465.37|0
1643162300000|2022-01-26 01:58:20|468.56|465.76|468.65|465.85|468.65|465.85|468.56|465.76|0
1643162310000|2022-01-26 01:58:30|468.56|465.76|467.7|464.9|468.56|465.76|467.7|464.9|0
1643162320000|2022-01-26 01:58:40|467.6|464.8|468.17|465.37|468.17|465.37|467.6|464.8|0
1643162330000|2022-01-26 01:58:50|468.08|465.28|467.79|464.99|468.08|465.28|467.79|464.99|0
1643162340000|2022-01-26 01:59:00|467.6|464.8|467.41|464.61|467.98|465.18|467.41|464.61|0
1643162350000|2022-01-26 01:59:10|467.6|464.8|468.55|465.75|468.55|465.75|467.6|464.8|0
1643162360000|2022-01-26 01:59:20|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1643162370000|2022-01-26 01:59:30|468.55|465.75|468.46|465.66|468.75|465.95|468.46|465.66|0
1643162380000|2022-01-26 01:59:40|469.04|466.24|469.13|466.33|469.13|466.33|468.94|466.14|0
1643162390000|2022-01-26 01:59:50|468.94|466.14|469.23|466.43|469.23|466.43|468.94|466.14|0
1643162400000|2022-01-26 02:00:00|469.13|466.33|469.13|466.33|469.23|466.43|469.13|466.33|0
1643162410000|2022-01-26 02:00:10|469.42|466.62|469.42|466.62|469.42|466.62|469.04|466.24|0
1643162420000|2022-01-26 02:00:20|469.7|466.9|469.61|466.81|469.89|467.09|469.42|466.62|0
1643162430000|2022-01-26 02:00:30|469.7|466.9|469.13|466.33|469.7|466.9|469.13|466.33|0
1643162440000|2022-01-26 02:00:40|469.23|466.43|469.13|466.33|469.23|466.43|469.13|466.33|0
1643162470000|2022-01-26 02:01:10|469.32|466.52|469.13|466.33|469.32|466.52|469.13|466.33|0
1643162500000|2022-01-26 02:01:40|469.32|466.52|469.13|466.33|469.32|466.52|469.13|466.33|0
1643162510000|2022-01-26 02:01:50|469.42|466.62|469.13|466.33|469.42|466.62|469.13|466.33|0
1643162520000|2022-01-26 02:02:00|469.23|466.43|467.6|464.8|469.23|466.43|467.6|464.8|0
1643162530000|2022-01-26 02:02:10|467.98|465.18|467.98|465.18|467.98|465.18|467.98|465.18|0
1643162540000|2022-01-26 02:02:20|467.79|464.99|467.89|465.09|467.89|465.09|467.6|464.8|0
1643162550000|2022-01-26 02:02:30|467.6|464.8|467.89|465.09|467.89|465.09|467.6|464.8|0
1643162560000|2022-01-26 02:02:40|467.98|465.18|467.89|465.09|467.98|465.18|467.89|465.09|0
1643162570000|2022-01-26 02:02:50|467.79|464.99|467.03|464.23|467.98|465.18|467.03|464.23|0
1643162580000|2022-01-26 02:03:00|467.13|464.33|467.6|464.8|467.6|464.8|467.13|464.33|0
1643162590000|2022-01-26 02:03:10|467.79|464.99|467.79|464.99|467.98|465.18|467.6|464.8|0
1643162600000|2022-01-26 02:03:20|468.27|465.47|467.98|465.18|468.27|465.47|467.98|465.18|0
1643162610000|2022-01-26 02:03:30|468.17|465.37|467.79|464.99|468.17|465.37|467.79|464.99|0
1643162620000|2022-01-26 02:03:40|467.98|465.18|467.98|465.18|468.17|465.37|467.98|465.18|0
1643162630000|2022-01-26 02:03:50|468.08|465.28|467.89|465.09|468.08|465.28|467.89|465.09|0
1643162640000|2022-01-26 02:04:00|467.79|464.99|468.08|465.28|468.08|465.28|467.79|464.99|0
1643162650000|2022-01-26 02:04:10|467.98|465.18|468.08|465.28|468.08|465.28|467.89|465.09|0
1643162660000|2022-01-26 02:04:20|468.36|465.56|468.17|465.37|468.36|465.56|468.17|465.37|0
1643162670000|2022-01-26 02:04:30|467.89|465.09|467.51|464.71|468.08|465.28|467.51|464.71|0
1643162680000|2022-01-26 02:04:40|467.41|464.61|467.98|465.18|467.98|465.18|467.41|464.61|0
1643162690000|2022-01-26 02:04:50|468.17|465.37|468.74|465.94|468.84|466.04|468.17|465.37|0
1643162700000|2022-01-26 02:05:00|468.46|465.66|468.46|465.66|468.55|465.75|468.46|465.66|0
1643162710000|2022-01-26 02:05:10|468.55|465.75|468.36|465.56|468.55|465.75|468.36|465.56|0
1643162720000|2022-01-26 02:05:20|468.55|465.75|468.55|465.75|468.55|465.75|468.55|465.75|0
1643162730000|2022-01-26 02:05:30|468.74|465.94|467.41|464.61|468.74|465.94|467.32|464.52|0
1643162740000|2022-01-26 02:05:40|467.98|465.18|467.98|465.18|468.17|465.37|467.89|465.09|0
1643162750000|2022-01-26 02:05:50|467.6|464.8|467.98|465.18|467.98|465.18|467.6|464.8|0
1643162760000|2022-01-26 02:06:00|467.41|464.61|467.03|464.23|467.51|464.71|466.93|464.13|0
1643162770000|2022-01-26 02:06:10|466.26|463.46|466.36|463.56|466.65|463.85|466.26|463.46|0
1643162780000|2022-01-26 02:06:20|466.07|463.27|466.74|463.94|466.74|463.94|466.07|463.27|0
1643162790000|2022-01-26 02:06:30|466.65|463.85|466.84|464.04|466.84|464.04|466.65|463.85|0
1643162800000|2022-01-26 02:06:40|466.93|464.13|466.45|463.65|466.93|464.13|466.26|463.46|0
1643162810000|2022-01-26 02:06:50|466.26|463.46|466.26|463.46|466.26|463.46|466.07|463.27|0
1643162820000|2022-01-26 02:07:00|466.45|463.65|466.36|463.56|466.45|463.65|466.26|463.46|0
1643162830000|2022-01-26 02:07:10|466.26|463.46|466.26|463.46|466.26|463.46|466.26|463.46|0
1643162840000|2022-01-26 02:07:20|466.36|463.56|466.26|463.46|466.36|463.56|466.26|463.46|0
1643162850000|2022-01-26 02:07:30|466.36|463.56|466.55|463.75|466.55|463.75|466.26|463.46|0
1643162860000|2022-01-26 02:07:40|466.26|463.46|467.6|464.8|467.6|464.8|466.26|463.46|0
1643162870000|2022-01-26 02:07:50|467.41|464.61|467.22|464.42|467.41|464.61|467.22|464.42|0
1643162880000|2022-01-26 02:08:00|467.41|464.61|467.32|464.52|467.41|464.61|467.03|464.23|0
1643162890000|2022-01-26 02:08:10|467.22|464.42|467.22|464.42|467.32|464.52|467.22|464.42|0
1643162900000|2022-01-26 02:08:20|467.03|464.23|467.12|464.32|467.22|464.42|467.03|464.23|0
1643162910000|2022-01-26 02:08:30|467.03|464.23|467.03|464.23|467.12|464.32|467.03|464.23|0
1643162930000|2022-01-26 02:08:50|467.41|464.61|467.22|464.42|467.41|464.61|467.22|464.42|0
1643162940000|2022-01-26 02:09:00|467.41|464.61|467.22|464.42|467.41|464.61|467.22|464.42|0
1643162950000|2022-01-26 02:09:10|467.31|464.51|467.31|464.51|467.31|464.51|467.31|464.51|0
1643162960000|2022-01-26 02:09:20|467.22|464.42|467.6|464.8|467.6|464.8|467.22|464.42|0
1643162970000|2022-01-26 02:09:30|467.51|464.71|467.51|464.71|467.6|464.8|467.51|464.71|0
1643162980000|2022-01-26 02:09:40|467.41|464.61|467.41|464.61|467.41|464.61|467.22|464.42|0
1643162990000|2022-01-26 02:09:50|467.22|464.42|467.22|464.42|467.51|464.71|467.22|464.42|0
1643163000000|2022-01-26 02:10:00|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1643163010000|2022-01-26 02:10:10|467.89|465.09|467.6|464.8|467.89|465.09|467.6|464.8|0
1643163020000|2022-01-26 02:10:20|467.31|464.51|467.22|464.42|467.31|464.51|467.22|464.42|0
1643163030000|2022-01-26 02:10:30|466.64|463.84|466.64|463.84|466.64|463.84|466.64|463.84|0
1643163040000|2022-01-26 02:10:40|466.26|463.46|466.07|463.27|466.26|463.46|465.98|463.18|0
1643163050000|2022-01-26 02:10:50|466.26|463.46|466.07|463.27|466.26|463.46|466.07|463.27|0
1643163060000|2022-01-26 02:11:00|466.17|463.37|466.26|463.46|466.26|463.46|466.07|463.27|0
1643163070000|2022-01-26 02:11:10|466.36|463.56|465.88|463.08|466.36|463.56|465.88|463.08|0
1643163080000|2022-01-26 02:11:20|466.07|463.27|465.98|463.18|466.07|463.27|465.98|463.18|0
1643163090000|2022-01-26 02:11:30|466.45|463.65|466.83|464.03|466.83|464.03|466.36|463.56|0
1643163100000|2022-01-26 02:11:40|466.45|463.65|466.26|463.46|466.45|463.65|466.26|463.46|0
1643163110000|2022-01-26 02:11:50|466.36|463.56|466.55|463.75|466.55|463.75|466.36|463.56|0
1643163120000|2022-01-26 02:12:00|466.45|463.65|466.36|463.56|466.64|463.84|466.36|463.56|0
1643163130000|2022-01-26 02:12:10|466.45|463.65|466.36|463.56|466.45|463.65|466.36|463.56|0
1643163140000|2022-01-26 02:12:20|466.45|463.65|466.36|463.56|466.55|463.75|466.36|463.56|0
1643163150000|2022-01-26 02:12:30|466.26|463.46|466.17|463.37|466.36|463.56|466.17|463.37|0
1643163160000|2022-01-26 02:12:40|466.36|463.56|466.26|463.46|466.36|463.56|466.17|463.37|0
1643163170000|2022-01-26 02:12:50|466.45|463.65|466.36|463.56|466.45|463.65|466.26|463.46|0
1643163180000|2022-01-26 02:13:00|466.45|463.65|466.93|464.13|466.93|464.13|466.45|463.65|0
1643163190000|2022-01-26 02:13:10|466.83|464.03|466.55|463.75|466.93|464.13|466.45|463.65|0
1643163200000|2022-01-26 02:13:20|466.45|463.65|466.64|463.84|466.64|463.84|466.26|463.46|0
1643163210000|2022-01-26 02:13:30|466.55|463.75|466.64|463.84|466.64|463.84|466.55|463.75|0
1643163220000|2022-01-26 02:13:40|466.83|464.03|467.02|464.22|467.02|464.22|466.74|463.94|0
1643163230000|2022-01-26 02:13:50|466.93|464.13|466.64|463.84|466.93|464.13|466.45|463.65|0
1643163240000|2022-01-26 02:14:00|467.21|464.41|466.64|463.84|467.21|464.41|466.64|463.84|0
1643163250000|2022-01-26 02:14:10|467.02|464.22|467.02|464.22|467.21|464.41|466.93|464.13|0
1643163260000|2022-01-26 02:14:20|467.21|464.41|466.74|463.94|467.21|464.41|466.74|463.94|0
1643163270000|2022-01-26 02:14:30|466.83|464.03|466.83|464.03|466.83|464.03|466.64|463.84|0
1643163280000|2022-01-26 02:14:40|467.12|464.32|466.83|464.03|467.12|464.32|466.83|464.03|0
1643163290000|2022-01-26 02:14:50|466.64|463.84|466.83|464.03|466.83|464.03|466.64|463.84|0
1643163300000|2022-01-26 02:15:00|466.26|463.46|466.36|463.56|466.36|463.56|466.26|463.46|0
1643163310000|2022-01-26 02:15:10|466.26|463.46|466.45|463.65|466.45|463.65|466.26|463.46|0
1643163320000|2022-01-26 02:15:20|466.36|463.56|466.83|464.03|466.83|464.03|466.36|463.56|0
1643163330000|2022-01-26 02:15:30|467.4|464.6|467.02|464.22|467.4|464.6|467.02|464.22|0
1643163340000|2022-01-26 02:15:40|467.12|464.32|467.4|464.6|467.4|464.6|467.12|464.32|0
1643163350000|2022-01-26 02:15:50|467.5|464.7|467.59|464.79|467.59|464.79|467.4|464.6|0
1643163360000|2022-01-26 02:16:00|467.5|464.7|467.4|464.6|467.5|464.7|467.4|464.6|0
1643163370000|2022-01-26 02:16:10|467.59|464.79|468.08|465.28|468.08|465.28|467.59|464.79|0
1643163380000|2022-01-26 02:16:20|467.98|465.18|467.98|465.18|468.17|465.37|467.98|465.18|0
1643163390000|2022-01-26 02:16:30|468.17|465.37|467.88|465.08|468.17|465.37|467.88|465.08|0
1643163400000|2022-01-26 02:16:40|467.79|464.99|468.27|465.47|468.27|465.47|467.79|464.99|0
1643163410000|2022-01-26 02:16:50|468.17|465.37|467.98|465.18|468.17|465.37|467.98|465.18|0
1643163420000|2022-01-26 02:17:00|468.17|465.37|468.36|465.56|468.36|465.56|468.17|465.37|0
1643163440000|2022-01-26 02:17:20|468.46|465.66|468.55|465.75|468.55|465.75|468.46|465.66|0
1643163450000|2022-01-26 02:17:30|468.36|465.56|468.27|465.47|468.36|465.56|468.17|465.37|0
1643163460000|2022-01-26 02:17:40|467.98|465.18|467.5|464.7|467.98|465.18|467.5|464.7|0
1643163470000|2022-01-26 02:17:50|467.4|464.6|467.4|464.6|467.4|464.6|467.4|464.6|0
1643163480000|2022-01-26 02:18:00|467.5|464.7|467.69|464.89|467.78|464.98|467.5|464.7|0
1643163490000|2022-01-26 02:18:10|467.59|464.79|467.78|464.98|467.78|464.98|467.59|464.79|0
1643163500000|2022-01-26 02:18:20|467.98|465.18|468.17|465.37|468.17|465.37|467.98|465.18|0
1643163510000|2022-01-26 02:18:30|467.98|465.18|467.98|465.18|467.98|465.18|467.98|465.18|0
1643163520000|2022-01-26 02:18:40|467.59|464.79|467.4|464.6|467.59|464.79|467.4|464.6|0
1643163540000|2022-01-26 02:19:00|467.21|464.41|466.83|464.03|467.21|464.41|466.45|463.65|0
1643163550000|2022-01-26 02:19:10|466.64|463.84|466.83|464.03|466.83|464.03|466.64|463.84|0
1643163560000|2022-01-26 02:19:20|466.74|463.94|466.93|464.13|466.93|464.13|466.74|463.94|0
1643163570000|2022-01-26 02:19:30|467.02|464.22|466.64|463.84|467.02|464.22|466.64|463.84|0
1643163580000|2022-01-26 02:19:40|466.74|463.94|466.74|463.94|466.83|464.03|466.74|463.94|0
1643163590000|2022-01-26 02:19:50|466.83|464.03|466.74|463.94|466.83|464.03|466.74|463.94|0
1643163600000|2022-01-26 02:20:00|466.64|463.84|466.83|464.03|466.83|464.03|466.36|463.56|0
1643163610000|2022-01-26 02:20:10|466.93|464.13|467.21|464.41|467.21|464.41|466.93|464.13|0
1643163620000|2022-01-26 02:20:20|467.4|464.6|467.31|464.51|467.4|464.6|467.31|464.51|0
1643163630000|2022-01-26 02:20:30|467.21|464.41|467.31|464.51|467.31|464.51|467.02|464.22|0
1643163640000|2022-01-26 02:20:40|467.12|464.32|467.21|464.41|467.31|464.51|467.12|464.32|0
1643163650000|2022-01-26 02:20:50|467.12|464.32|467.12|464.32|467.21|464.41|467.12|464.32|0
1643163660000|2022-01-26 02:21:00|467.21|464.41|467.31|464.51|467.31|464.51|467.02|464.22|0
1643163670000|2022-01-26 02:21:10|467.21|464.41|467.4|464.6|467.4|464.6|467.21|464.41|0
1643163680000|2022-01-26 02:21:20|467.31|464.51|467.21|464.41|467.4|464.6|467.21|464.41|0
1643163690000|2022-01-26 02:21:30|467.31|464.51|467.21|464.41|467.31|464.51|467.21|464.41|0
1643163700000|2022-01-26 02:21:40|467.31|464.51|466.74|463.94|467.31|464.51|466.74|463.94|0
1643163710000|2022-01-26 02:21:50|466.83|464.03|465.69|462.89|466.83|464.03|465.69|462.89|0
1643163720000|2022-01-26 02:22:00|465.6|462.8|466.07|463.27|466.07|463.27|465.6|462.8|0
1643163730000|2022-01-26 02:22:10|466.17|463.37|465.98|463.18|466.17|463.37|465.98|463.18|0
1643163740000|2022-01-26 02:22:20|466.26|463.46|466.17|463.37|466.26|463.46|466.07|463.27|0
1643163750000|2022-01-26 02:22:30|466.07|463.27|465.69|462.89|466.07|463.27|465.69|462.89|0
1643163760000|2022-01-26 02:22:40|465.79|462.99|466.07|463.27|466.07|463.27|465.69|462.89|0
1643163780000|2022-01-26 02:23:00|466.45|463.65|467.21|464.41|467.21|464.41|466.45|463.65|0
1643163790000|2022-01-26 02:23:10|467.12|464.32|467.12|464.32|467.12|464.32|466.83|464.03|0
1643163800000|2022-01-26 02:23:20|466.83|464.03|466.74|463.94|466.83|464.03|466.74|463.94|0
1643163810000|2022-01-26 02:23:30|466.93|464.13|466.74|463.94|466.93|464.13|466.74|463.94|0
1643163820000|2022-01-26 02:23:40|466.83|464.03|466.74|463.94|466.83|464.03|466.74|463.94|0
1643163830000|2022-01-26 02:23:50|466.64|463.84|465.12|462.32|466.64|463.84|464.93|462.13|0
1643163840000|2022-01-26 02:24:00|464.93|462.13|464.17|461.37|464.93|462.13|464.17|461.37|0
1643163850000|2022-01-26 02:24:10|463.98|461.18|464.17|461.37|464.36|461.56|463.98|461.18|0
1643163860000|2022-01-26 02:24:20|463.98|461.18|463.79|460.99|463.98|461.18|463.79|460.99|0
1643163870000|2022-01-26 02:24:30|463.69|460.89|464.17|461.37|464.17|461.37|463.69|460.89|0
1643163880000|2022-01-26 02:24:40|464.74|461.94|465.02|462.22|465.02|462.22|464.74|461.94|0
1643163890000|2022-01-26 02:24:50|465.4|462.6|465.31|462.51|465.4|462.6|465.31|462.51|0
1643163900000|2022-01-26 02:25:00|465.4|462.6|465.69|462.89|465.69|462.89|465.4|462.6|0
1643163910000|2022-01-26 02:25:10|466.07|463.27|466.45|463.65|466.45|463.65|466.07|463.27|0
1643163920000|2022-01-26 02:25:20|466.55|463.75|466.64|463.84|466.64|463.84|466.55|463.75|0
1643163930000|2022-01-26 02:25:30|467.02|464.22|466.45|463.65|467.02|464.22|466.36|463.56|0
1643163940000|2022-01-26 02:25:40|466.55|463.75|466.26|463.46|466.55|463.75|466.26|463.46|0
1643163950000|2022-01-26 02:25:50|466.36|463.56|466.45|463.65|466.64|463.84|466.26|463.46|0
1643163960000|2022-01-26 02:26:00|466.26|463.46|466.17|463.37|466.26|463.46|466.17|463.37|0
1643163970000|2022-01-26 02:26:10|466.55|463.75|466.45|463.65|466.55|463.75|466.45|463.65|0
1643163980000|2022-01-26 02:26:20|466.55|463.75|466.83|464.03|466.83|464.03|466.36|463.56|0
1643163990000|2022-01-26 02:26:30|467.02|464.22|466.83|464.03|467.02|464.22|466.55|463.75|0
1643164000000|2022-01-26 02:26:40|467.12|464.32|466.93|464.13|467.12|464.32|466.83|464.03|0
1643164010000|2022-01-26 02:26:50|467.02|464.22|467.02|464.22|467.02|464.22|467.02|464.22|0
1643164020000|2022-01-26 02:27:00|466.93|464.13|467.12|464.32|467.12|464.32|466.93|464.13|0
1643164030000|2022-01-26 02:27:10|467.02|464.22|467.02|464.22|467.02|464.22|467.02|464.22|0
1643164040000|2022-01-26 02:27:20|466.64|463.84|466.55|463.75|466.83|464.03|466.55|463.75|0
1643164050000|2022-01-26 02:27:30|466.64|463.84|466.45|463.65|466.64|463.84|466.45|463.65|0
1643164060000|2022-01-26 02:27:40|466.64|463.84|466.83|464.03|466.83|464.03|466.55|463.75|0
1643164070000|2022-01-26 02:27:50|466.74|463.94|466.64|463.84|466.74|463.94|466.64|463.84|0
1643164080000|2022-01-26 02:28:00|466.55|463.75|466.64|463.84|466.74|463.94|466.55|463.75|0
1643164090000|2022-01-26 02:28:10|466.74|463.94|466.74|463.94|466.93|464.13|466.74|463.94|0
1643164100000|2022-01-26 02:28:20|466.83|464.03|466.64|463.84|467.02|464.22|466.64|463.84|0
1643164110000|2022-01-26 02:28:30|466.83|464.03|466.83|464.03|466.83|464.03|466.74|463.94|0
1643164120000|2022-01-26 02:28:40|467.02|464.22|466.74|463.94|467.02|464.22|466.64|463.84|0
1643164130000|2022-01-26 02:28:50|466.83|464.03|467.02|464.22|467.02|464.22|466.64|463.84|0
1643164140000|2022-01-26 02:29:00|466.64|463.84|466.45|463.65|466.64|463.84|466.45|463.65|0
1643164150000|2022-01-26 02:29:10|466.35|463.55|466.45|463.65|466.45|463.65|466.35|463.55|0
1643164160000|2022-01-26 02:29:20|466.55|463.75|465.97|463.17|466.55|463.75|465.97|463.17|0
1643164170000|2022-01-26 02:29:30|465.87|463.07|465.97|463.17|465.97|463.17|465.87|463.07|0
1643164180000|2022-01-26 02:29:40|465.78|462.98|465.97|463.17|465.97|463.17|465.78|462.98|0
1643164190000|2022-01-26 02:29:50|466.07|463.27|466.07|463.27|466.16|463.36|466.07|463.27|0
1643164200000|2022-01-26 02:30:00|466.16|463.36|465.11|462.31|466.16|463.36|465.11|462.31|0
1643164210000|2022-01-26 02:30:10|465.97|463.17|466.45|463.65|466.45|463.65|465.97|463.17|0
1643164220000|2022-01-26 02:30:20|466.35|463.55|466.54|463.74|466.83|464.03|466.35|463.55|0
1643164230000|2022-01-26 02:30:30|466.64|463.84|466.64|463.84|466.64|463.84|466.35|463.55|0
1643164240000|2022-01-26 02:30:40|466.83|464.03|466.74|463.94|466.83|464.03|466.74|463.94|0
1643164250000|2022-01-26 02:30:50|466.45|463.65|466.35|463.55|466.45|463.65|466.35|463.55|0
1643164260000|2022-01-26 02:31:00|466.26|463.46|466.45|463.65|466.45|463.65|466.26|463.46|0
1643164270000|2022-01-26 02:31:10|466.16|463.36|466.16|463.36|466.35|463.55|466.16|463.36|0
1643164280000|2022-01-26 02:31:20|466.25|463.45|466.16|463.36|466.35|463.55|466.16|463.36|0
1643164290000|2022-01-26 02:31:30|466.25|463.45|466.35|463.55|466.45|463.65|466.25|463.45|0
1643164300000|2022-01-26 02:31:40|466.16|463.36|466.25|463.45|466.25|463.45|466.16|463.36|0
1643164310000|2022-01-26 02:31:50|466.45|463.65|466.54|463.74|466.54|463.74|466.45|463.65|0
1643164320000|2022-01-26 02:32:00|466.25|463.45|466.64|463.84|466.64|463.84|466.25|463.45|0
1643164330000|2022-01-26 02:32:10|466.73|463.93|466.83|464.03|466.83|464.03|466.64|463.84|0
1643164340000|2022-01-26 02:32:20|466.73|463.93|466.83|464.03|466.83|464.03|466.64|463.84|0
1643164350000|2022-01-26 02:32:30|466.93|464.13|466.54|463.74|466.93|464.13|466.54|463.74|0
1643164360000|2022-01-26 02:32:40|466.44|463.64|466.73|463.93|466.73|463.93|466.44|463.64|0
1643164370000|2022-01-26 02:32:50|466.83|464.03|466.83|464.03|466.83|464.03|466.83|464.03|0
1643164380000|2022-01-26 02:33:00|466.64|463.84|466.83|464.03|466.83|464.03|466.64|463.84|0
1643164390000|2022-01-26 02:33:10|466.64|463.84|466.54|463.74|466.64|463.84|466.44|463.64|0
1643164400000|2022-01-26 02:33:20|466.44|463.64|466.25|463.45|466.44|463.64|466.06|463.26|0
1643164410000|2022-01-26 02:33:30|466.16|463.36|466.06|463.26|466.16|463.36|466.06|463.26|0
1643164420000|2022-01-26 02:33:40|465.97|463.17|466.06|463.26|466.06|463.26|465.97|463.17|0
1643164430000|2022-01-26 02:33:50|466.63|463.83|466.44|463.64|466.63|463.83|466.44|463.64|0
1643164440000|2022-01-26 02:34:00|466.73|463.93|466.73|463.93|466.83|464.03|466.73|463.93|0
1643164450000|2022-01-26 02:34:10|466.63|463.83|466.73|463.93|466.73|463.93|466.63|463.83|0
1643164460000|2022-01-26 02:34:20|466.83|464.03|466.73|463.93|466.92|464.12|466.73|463.93|0
1643164470000|2022-01-26 02:34:30|466.63|463.83|467.02|464.22|467.02|464.22|466.63|463.83|0
1643164480000|2022-01-26 02:34:40|467.21|464.41|467.11|464.31|467.21|464.41|466.92|464.12|0
1643164490000|2022-01-26 02:34:50|466.83|464.03|466.73|463.93|466.92|464.12|466.73|463.93|0
1643164500000|2022-01-26 02:35:00|466.63|463.83|467.02|464.22|467.21|464.41|466.63|463.83|0
1643164510000|2022-01-26 02:35:10|467.21|464.41|467.11|464.31|467.21|464.41|467.02|464.22|0
1643164520000|2022-01-26 02:35:20|467.02|464.22|466.92|464.12|467.11|464.31|466.92|464.12|0
1643164530000|2022-01-26 02:35:30|466.82|464.02|467.02|464.22|467.11|464.31|466.82|464.02|0
1643164540000|2022-01-26 02:35:40|467.11|464.31|467.21|464.41|467.21|464.41|467.02|464.22|0
1643164550000|2022-01-26 02:35:50|467.11|464.31|467.4|464.6|467.4|464.6|467.11|464.31|0
1643164560000|2022-01-26 02:36:00|467.3|464.5|467.11|464.31|467.59|464.79|467.11|464.31|0
1643164570000|2022-01-26 02:36:10|467.02|464.22|467.21|464.41|467.21|464.41|467.02|464.22|0
1643164580000|2022-01-26 02:36:20|467.4|464.6|467.4|464.6|467.4|464.6|467.4|464.6|0
1643164590000|2022-01-26 02:36:30|467.59|464.79|467.69|464.89|467.78|464.98|467.59|464.79|0
1643164600000|2022-01-26 02:36:40|467.59|464.79|467.69|464.89|467.69|464.89|467.5|464.7|0
1643164610000|2022-01-26 02:36:50|467.78|464.98|467.78|464.98|467.88|465.08|467.78|464.98|0
1643164620000|2022-01-26 02:37:00|467.97|465.17|467.69|464.89|468.16|465.36|467.69|464.89|0
1643164630000|2022-01-26 02:37:10|467.78|464.98|467.78|464.98|468.16|465.36|467.78|464.98|0
1643164640000|2022-01-26 02:37:20|468.07|465.27|467.88|465.08|468.07|465.27|467.88|465.08|0
1643164650000|2022-01-26 02:37:30|467.78|464.98|467.78|464.98|467.97|465.17|467.78|464.98|0
1643164660000|2022-01-26 02:37:40|467.97|465.17|467.78|464.98|467.97|465.17|467.78|464.98|0
1643164670000|2022-01-26 02:37:50|467.59|464.79|468.16|465.36|468.16|465.36|467.59|464.79|0
1643164680000|2022-01-26 02:38:00|467.97|465.17|467.4|464.6|467.97|465.17|467.4|464.6|0
1643164690000|2022-01-26 02:38:10|467.49|464.69|467.88|465.08|467.88|465.08|467.49|464.69|0
1643164700000|2022-01-26 02:38:20|467.59|464.79|467.49|464.69|467.59|464.79|467.49|464.69|0
1643164720000|2022-01-26 02:38:40|467.59|464.79|467.59|464.79|467.59|464.79|467.49|464.69|0
1643164730000|2022-01-26 02:38:50|467.78|464.98|467.78|464.98|467.78|464.98|467.59|464.79|0
1643164740000|2022-01-26 02:39:00|467.88|465.08|467.69|464.89|467.88|465.08|467.59|464.79|0
1643164750000|2022-01-26 02:39:10|467.88|465.08|467.49|464.69|467.88|465.08|467.49|464.69|0
1643164760000|2022-01-26 02:39:20|467.69|464.89|467.59|464.79|467.69|464.89|467.59|464.79|0
1643164770000|2022-01-26 02:39:30|467.49|464.69|468.16|465.36|468.16|465.36|467.49|464.69|0
1643164780000|2022-01-26 02:39:40|468.45|465.65|468.45|465.65|468.45|465.65|468.35|465.55|0
1643164790000|2022-01-26 02:39:50|468.26|465.46|468.35|465.55|468.35|465.55|468.16|465.36|0
1643164800000|2022-01-26 02:40:00|468.26|465.46|468.07|465.27|468.26|465.46|467.88|465.08|0
1643164810000|2022-01-26 02:40:10|468.16|465.36|468.26|465.46|468.26|465.46|467.88|465.08|0
1643164820000|2022-01-26 02:40:20|468.35|465.55|468.26|465.46|468.35|465.55|468.26|465.46|0
1643164830000|2022-01-26 02:40:30|468.45|465.65|468.35|465.55|468.45|465.65|468.35|465.55|0
1643164840000|2022-01-26 02:40:40|468.45|465.65|468.16|465.36|468.45|465.65|468.16|465.36|0
1643164850000|2022-01-26 02:40:50|467.97|465.17|467.97|465.17|468.26|465.46|467.97|465.17|0
1643164860000|2022-01-26 02:41:00|468.07|465.27|468.45|465.65|468.45|465.65|468.07|465.27|0
1643164870000|2022-01-26 02:41:10|468.64|465.84|468.83|466.03|468.83|466.03|468.64|465.84|0
1643164880000|2022-01-26 02:41:20|468.92|466.12|468.92|466.12|468.92|466.12|468.92|466.12|0
1643164890000|2022-01-26 02:41:30|468.83|466.03|469.4|466.6|469.49|466.69|468.83|466.03|0
1643164900000|2022-01-26 02:41:40|469.11|466.31|469.49|466.69|469.59|466.79|469.11|466.31|0
1643164910000|2022-01-26 02:41:50|469.59|466.79|469.3|466.5|469.59|466.79|469.3|466.5|0
1643164920000|2022-01-26 02:42:00|469.4|466.6|469.49|466.69|469.49|466.69|469.4|466.6|0
1643164930000|2022-01-26 02:42:10|469.69|466.89|469.59|466.79|469.69|466.89|469.49|466.69|0
1643164940000|2022-01-26 02:42:20|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1643164950000|2022-01-26 02:42:30|469.49|466.69|469.59|466.79|469.59|466.79|469.49|466.69|0
1643164960000|2022-01-26 02:42:40|469.49|466.69|469.68|466.88|469.68|466.88|469.49|466.69|0
1643164970000|2022-01-26 02:42:50|469.49|466.69|469.4|466.6|469.59|466.79|469.4|466.6|0
1643164980000|2022-01-26 02:43:00|469.49|466.69|469.49|466.69|469.49|466.69|469.3|466.5|0
1643164990000|2022-01-26 02:43:10|469.4|466.6|469.49|466.69|469.49|466.69|469.4|466.6|0
1643165000000|2022-01-26 02:43:20|469.4|466.6|469.4|466.6|469.4|466.6|469.4|466.6|0
1643165010000|2022-01-26 02:43:30|469.49|466.69|469.59|466.79|469.59|466.79|469.3|466.5|0
1643165030000|2022-01-26 02:43:50|469.49|466.69|470.07|467.27|470.07|467.27|469.49|466.69|0
1643165040000|2022-01-26 02:44:00|469.88|467.08|469.88|467.08|469.97|467.17|469.88|467.08|0
1643165050000|2022-01-26 02:44:10|469.78|466.98|469.68|466.88|469.88|467.08|469.68|466.88|0
1643165060000|2022-01-26 02:44:20|469.49|466.69|469.59|466.79|469.59|466.79|469.49|466.69|0
1643165070000|2022-01-26 02:44:30|469.88|467.08|469.97|467.17|469.97|467.17|469.88|467.08|0
1643165080000|2022-01-26 02:44:40|469.88|467.08|469.97|467.17|469.97|467.17|469.78|466.98|0
1643165090000|2022-01-26 02:44:50|469.88|467.08|469.88|467.08|469.88|467.08|469.78|466.98|0
1643165100000|2022-01-26 02:45:00|469.97|467.17|469.49|466.69|470.07|467.27|469.49|466.69|0
1643165110000|2022-01-26 02:45:10|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1643165120000|2022-01-26 02:45:20|469.4|466.6|468.92|466.12|469.49|466.69|468.92|466.12|0
1643165130000|2022-01-26 02:45:30|468.73|465.93|468.73|465.93|468.92|466.12|468.73|465.93|0
1643165140000|2022-01-26 02:45:40|468.83|466.03|468.83|466.03|468.92|466.12|468.83|466.03|0
1643165150000|2022-01-26 02:45:50|468.92|466.12|468.83|466.03|468.92|466.12|468.83|466.03|0
1643165160000|2022-01-26 02:46:00|468.73|465.93|468.73|465.93|468.83|466.03|468.73|465.93|0
1643165170000|2022-01-26 02:46:10|468.83|466.03|468.83|466.03|468.83|466.03|468.73|465.93|0
1643165180000|2022-01-26 02:46:20|468.73|465.93|468.73|465.93|468.73|465.93|468.73|465.93|0
1643165200000|2022-01-26 02:46:40|468.92|466.12|469.02|466.22|469.02|466.22|468.92|466.12|0
1643165210000|2022-01-26 02:46:50|469.11|466.31|468.92|466.12|469.11|466.31|468.83|466.03|0
1643165220000|2022-01-26 02:47:00|468.83|466.03|468.83|466.03|468.83|466.03|468.73|465.93|0
1643165230000|2022-01-26 02:47:10|468.73|465.93|468.92|466.12|468.92|466.12|468.73|465.93|0
1643165240000|2022-01-26 02:47:20|468.83|466.03|468.92|466.12|468.92|466.12|468.83|466.03|0
1643165250000|2022-01-26 02:47:30|469.11|466.31|468.73|465.93|469.11|466.31|468.73|465.93|0
1643165280000|2022-01-26 02:48:00|468.83|466.03|468.83|466.03|468.83|466.03|468.73|465.93|0
1643165290000|2022-01-26 02:48:10|468.73|465.93|468.83|466.03|468.83|466.03|468.73|465.93|0
1643165300000|2022-01-26 02:48:20|468.73|465.93|468.73|465.93|468.83|466.03|468.73|465.93|0
1643165310000|2022-01-26 02:48:30|468.83|466.03|468.73|465.93|468.83|466.03|468.73|465.93|0
1643165330000|2022-01-26 02:48:50|468.83|466.03|468.73|465.93|468.83|466.03|468.73|465.93|0
1643165340000|2022-01-26 02:49:00|468.92|466.12|469.3|466.5|469.3|466.5|468.92|466.12|0
1643165350000|2022-01-26 02:49:10|469.21|466.41|469.11|466.31|469.21|466.41|469.11|466.31|0
1643165360000|2022-01-26 02:49:20|469.3|466.5|469.21|466.41|469.3|466.5|469.21|466.41|0
1643165370000|2022-01-26 02:49:30|469.11|466.31|469.4|466.6|469.4|466.6|469.11|466.31|0
1643165380000|2022-01-26 02:49:40|469.68|466.88|469.49|466.69|469.68|466.88|469.49|466.69|0
1643165390000|2022-01-26 02:49:50|469.11|466.31|468.92|466.12|469.21|466.41|468.92|466.12|0
1643165400000|2022-01-26 02:50:00|468.73|465.93|468.92|466.12|468.92|466.12|468.73|465.93|0
1643165410000|2022-01-26 02:50:10|468.73|465.93|468.73|465.93|468.73|465.93|468.73|465.93|0
1643165420000|2022-01-26 02:50:20|468.83|466.03|468.73|465.93|468.83|466.03|468.73|465.93|0
1643165430000|2022-01-26 02:50:30|468.92|466.12|469.11|466.31|469.11|466.31|468.92|466.12|0
1643165450000|2022-01-26 02:50:50|468.73|465.93|468.92|466.12|468.92|466.12|468.73|465.93|0
1643165460000|2022-01-26 02:51:00|468.73|465.93|468.73|465.93|468.83|466.03|468.73|465.93|0
1643165480000|2022-01-26 02:51:20|468.83|466.03|468.83|466.03|468.83|466.03|468.83|466.03|0
1643165490000|2022-01-26 02:51:30|468.73|465.93|469.02|466.22|469.02|466.22|468.73|465.93|0
1643165500000|2022-01-26 02:51:40|468.92|466.12|469.11|466.31|469.11|466.31|468.92|466.12|0
1643165510000|2022-01-26 02:51:50|469.21|466.41|469.4|466.6|469.4|466.6|469.21|466.41|0
1643165520000|2022-01-26 02:52:00|468.92|466.12|469.21|466.41|469.21|466.41|468.92|466.12|0
1643165530000|2022-01-26 02:52:10|469.3|466.5|469.11|466.31|469.4|466.6|469.11|466.31|0
1643165540000|2022-01-26 02:52:20|469.3|466.5|469.11|466.31|469.3|466.5|469.11|466.31|0
1643165550000|2022-01-26 02:52:30|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1643165570000|2022-01-26 02:52:50|469.21|466.41|469.3|466.5|469.3|466.5|469.21|466.41|0
1643165590000|2022-01-26 02:53:10|469.11|466.31|469.11|466.31|469.11|466.31|469.11|466.31|0
1643165600000|2022-01-26 02:53:20|468.92|466.12|468.92|466.12|468.92|466.12|468.92|466.12|0
1643165610000|2022-01-26 02:53:30|468.73|465.93|468.73|465.93|468.73|465.93|468.73|465.93|0
1643165620000|2022-01-26 02:53:40|468.82|466.02|468.73|465.93|468.82|466.02|468.73|465.93|0
1643165630000|2022-01-26 02:53:50|469.02|466.22|469.3|466.5|469.3|466.5|468.92|466.12|0
1643165640000|2022-01-26 02:54:00|469.4|466.6|469.49|466.69|469.59|466.79|469.4|466.6|0
1643165650000|2022-01-26 02:54:10|469.3|466.5|469.11|466.31|469.3|466.5|469.11|466.31|0
1643165660000|2022-01-26 02:54:20|468.92|466.12|468.82|466.02|469.02|466.22|468.82|466.02|0
1643165670000|2022-01-26 02:54:30|468.73|465.93|468.92|466.12|468.92|466.12|468.73|465.93|0
1643165680000|2022-01-26 02:54:40|468.82|466.02|468.92|466.12|468.92|466.12|468.82|466.02|0
1643165690000|2022-01-26 02:54:50|468.82|466.02|468.92|466.12|469.02|466.22|468.82|466.02|0
1643165700000|2022-01-26 02:55:00|469.02|466.22|468.73|465.93|469.02|466.22|468.73|465.93|0
1643165710000|2022-01-26 02:55:10|468.72|465.92|468.82|466.02|468.82|466.02|468.72|465.92|0
1643165720000|2022-01-26 02:55:20|468.92|466.12|469.02|466.22|469.02|466.22|468.92|466.12|0
1643165730000|2022-01-26 02:55:30|469.11|466.31|469.21|466.41|469.3|466.5|469.11|466.31|0
1643165740000|2022-01-26 02:55:40|469.02|466.22|469.21|466.41|469.21|466.41|469.02|466.22|0
1643165750000|2022-01-26 02:55:50|469.3|466.5|469.3|466.5|469.3|466.5|469.11|466.31|0
1643165760000|2022-01-26 02:56:00|469.49|466.69|469.59|466.79|469.68|466.88|469.49|466.69|0
1643165770000|2022-01-26 02:56:10|469.78|466.98|469.49|466.69|469.87|467.07|469.49|466.69|0
1643165780000|2022-01-26 02:56:20|469.4|466.6|469.59|466.79|469.59|466.79|469.3|466.5|0
1643165790000|2022-01-26 02:56:30|469.68|466.88|470.25|467.45|470.25|467.45|469.68|466.88|0
1643165800000|2022-01-26 02:56:40|470.64|467.84|470.64|467.84|471.02|468.22|470.64|467.84|0
1643165810000|2022-01-26 02:56:50|470.44|467.64|470.54|467.74|470.54|467.74|470.44|467.64|0
1643165820000|2022-01-26 02:57:00|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1643165830000|2022-01-26 02:57:10|470.64|467.84|470.25|467.45|470.64|467.84|470.25|467.45|0
1643165840000|2022-01-26 02:57:20|470.35|467.55|470.35|467.55|470.35|467.55|470.25|467.45|0
1643165850000|2022-01-26 02:57:30|470.25|467.45|470.16|467.36|470.35|467.55|470.06|467.26|0
1643165860000|2022-01-26 02:57:40|470.25|467.45|470.25|467.45|470.25|467.45|470.25|467.45|0
1643165870000|2022-01-26 02:57:50|470.44|467.64|470.44|467.64|470.44|467.64|470.35|467.55|0
1643165880000|2022-01-26 02:58:00|470.25|467.45|470.16|467.36|470.35|467.55|470.16|467.36|0
1643165890000|2022-01-26 02:58:10|470.25|467.45|470.54|467.74|470.54|467.74|470.25|467.45|0
1643165900000|2022-01-26 02:58:20|470.64|467.84|470.54|467.74|470.64|467.84|470.54|467.74|0
1643165910000|2022-01-26 02:58:30|470.44|467.64|470.64|467.84|470.83|468.03|470.44|467.64|0
1643165920000|2022-01-26 02:58:40|470.73|467.93|470.93|468.13|470.93|468.13|470.73|467.93|0
1643165930000|2022-01-26 02:58:50|471.02|468.22|471.21|468.41|471.21|468.41|471.02|468.22|0
1643165940000|2022-01-26 02:59:00|471.31|468.51|471.78|468.98|471.78|468.98|471.31|468.51|0
1643165950000|2022-01-26 02:59:10|471.88|469.08|472.27|469.47|472.27|469.47|471.88|469.08|0
1643165960000|2022-01-26 02:59:20|472.36|469.56|472.07|469.27|472.36|469.56|471.78|468.98|0
1643165970000|2022-01-26 02:59:30|471.98|469.18|472.36|469.56|472.36|469.56|471.98|469.18|0
1643165980000|2022-01-26 02:59:40|472.27|469.47|472.07|469.27|472.27|469.47|472.07|469.27|0
1643165990000|2022-01-26 02:59:50|471.97|469.17|471.59|468.79|471.97|469.17|471.59|468.79|0
1643166000000|2022-01-26 03:00:00|471.97|469.17|471.21|468.41|471.97|469.17|471.21|468.41|0
1643166010000|2022-01-26 03:00:10|470.83|468.03|471.5|468.7|471.5|468.7|470.83|468.03|0
1643166020000|2022-01-26 03:00:20|471.4|468.6|471.21|468.41|471.4|468.6|471.12|468.32|0
1643166030000|2022-01-26 03:00:30|471.02|468.22|471.12|468.32|471.12|468.32|471.02|468.22|0
1643166040000|2022-01-26 03:00:40|471.31|468.51|471.12|468.32|471.31|468.51|471.12|468.32|0
1643166050000|2022-01-26 03:00:50|471.02|468.22|471.12|468.32|471.21|468.41|471.02|468.22|0
1643166060000|2022-01-26 03:01:00|470.54|467.74|471.02|468.22|471.21|468.41|470.54|467.74|0
1643166070000|2022-01-26 03:01:10|470.83|468.03|470.44|467.64|470.83|468.03|470.44|467.64|0
1643166080000|2022-01-26 03:01:20|470.73|467.93|470.44|467.64|470.73|467.93|470.44|467.64|0
1643166090000|2022-01-26 03:01:30|470.35|467.55|470.44|467.64|470.73|467.93|470.35|467.55|0
1643166100000|2022-01-26 03:01:40|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1643166110000|2022-01-26 03:01:50|470.63|467.83|470.54|467.74|470.63|467.83|470.54|467.74|0
1643166120000|2022-01-26 03:02:00|470.83|468.03|470.44|467.64|470.83|468.03|470.44|467.64|0
1643166140000|2022-01-26 03:02:20|470.35|467.55|469.68|466.88|470.35|467.55|469.68|466.88|0
1643166150000|2022-01-26 03:02:30|469.49|466.69|469.68|466.88|469.78|466.98|469.49|466.69|0
1643166160000|2022-01-26 03:02:40|469.49|466.69|469.1|466.3|469.49|466.69|469.1|466.3|0
1643166170000|2022-01-26 03:02:50|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1643166180000|2022-01-26 03:03:00|469.3|466.5|469.3|466.5|469.39|466.59|469.3|466.5|0
1643166190000|2022-01-26 03:03:10|469.1|466.3|468.91|466.11|469.1|466.3|468.91|466.11|0
1643166200000|2022-01-26 03:03:20|469.01|466.21|469.1|466.3|469.1|466.3|469.01|466.21|0
1643166210000|2022-01-26 03:03:30|469.01|466.21|468.91|466.11|469.01|466.21|468.91|466.11|0
1643166220000|2022-01-26 03:03:40|469.01|466.21|469.01|466.21|469.01|466.21|468.91|466.11|0
1643166230000|2022-01-26 03:03:50|469.2|466.4|469.78|466.98|469.78|466.98|469.2|466.4|0
1643166240000|2022-01-26 03:04:00|469.87|467.07|469.68|466.88|469.87|467.07|469.68|466.88|0
1643166250000|2022-01-26 03:04:10|469.29|466.49|469.39|466.59|469.39|466.59|469.29|466.49|0
1643166260000|2022-01-26 03:04:20|469.29|466.49|469.49|466.69|469.49|466.69|469.29|466.49|0
1643166270000|2022-01-26 03:04:30|469.29|466.49|469.39|466.59|469.39|466.59|469.29|466.49|0
1643166280000|2022-01-26 03:04:40|469.68|466.88|469.49|466.69|469.68|466.88|469.49|466.69|0
1643166290000|2022-01-26 03:04:50|469.39|466.59|469.1|466.3|469.39|466.59|469.1|466.3|0
1643166300000|2022-01-26 03:05:00|468.91|466.11|468.91|466.11|469.2|466.4|468.91|466.11|0
1643166320000|2022-01-26 03:05:20|468.82|466.02|468.82|466.02|468.82|466.02|468.82|466.02|0
1643166330000|2022-01-26 03:05:30|468.91|466.11|468.91|466.11|468.91|466.11|468.82|466.02|0
1643166340000|2022-01-26 03:05:40|468.82|466.02|468.82|466.02|468.82|466.02|468.82|466.02|0
1643166350000|2022-01-26 03:05:50|468.72|465.92|468.72|465.92|468.72|465.92|468.72|465.92|0
1643166360000|2022-01-26 03:06:00|468.53|465.73|468.53|465.73|468.53|465.73|468.53|465.73|0
1643166370000|2022-01-26 03:06:10|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1643166380000|2022-01-26 03:06:20|468.44|465.64|467.96|465.16|468.44|465.64|467.96|465.16|0
1643166390000|2022-01-26 03:06:30|467.87|465.07|467.58|464.78|467.87|465.07|467.58|464.78|0
1643166400000|2022-01-26 03:06:40|467.48|464.68|465.29|462.49|467.48|464.68|464.53|461.73|0
1643166410000|2022-01-26 03:06:50|465.1|462.3|465.77|462.97|466.05|463.25|465.1|462.3|0
1643166420000|2022-01-26 03:07:00|465.2|462.4|466.05|463.25|466.05|463.25|465.2|462.4|0
1643166430000|2022-01-26 03:07:10|465.77|462.97|466.34|463.54|466.34|463.54|465.77|462.97|0
1643166440000|2022-01-26 03:07:20|466.43|463.63|466.72|463.92|466.72|463.92|466.43|463.63|0
1643166450000|2022-01-26 03:07:30|466.81|464.01|466.81|464.01|466.81|464.01|466.81|464.01|0
1643166460000|2022-01-26 03:07:40|466.91|464.11|467|464.2|467|464.2|466.91|464.11|0
1643166470000|2022-01-26 03:07:50|467.1|464.3|466.91|464.11|467.38|464.58|466.91|464.11|0
1643166480000|2022-01-26 03:08:00|467.29|464.49|467.19|464.39|467.29|464.49|467.1|464.3|0
1643166490000|2022-01-26 03:08:10|467.29|464.49|467.29|464.49|467.29|464.49|467.19|464.39|0
1643166500000|2022-01-26 03:08:20|467.19|464.39|467.29|464.49|467.29|464.49|467.19|464.39|0
1643166510000|2022-01-26 03:08:30|467.38|464.58|467.19|464.39|467.48|464.68|467.19|464.39|0
1643166520000|2022-01-26 03:08:40|467.1|464.3|467.1|464.3|467.1|464.3|467.1|464.3|0
1643166540000|2022-01-26 03:09:00|466.91|464.11|467.1|464.3|467.1|464.3|466.81|464.01|0
1643166550000|2022-01-26 03:09:10|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1643166560000|2022-01-26 03:09:20|467|464.2|466.81|464.01|467|464.2|466.81|464.01|0
1643166570000|2022-01-26 03:09:30|466.91|464.11|467|464.2|467|464.2|466.91|464.11|0
1643166580000|2022-01-26 03:09:40|466.81|464.01|466.81|464.01|466.91|464.11|466.81|464.01|0
1643166590000|2022-01-26 03:09:50|466.53|463.73|466.43|463.63|466.62|463.82|466.43|463.63|0
1643166600000|2022-01-26 03:10:00|466.62|463.82|466.34|463.54|466.72|463.92|466.34|463.54|0
1643166610000|2022-01-26 03:10:10|466.53|463.73|466.72|463.92|466.72|463.92|466.53|463.73|0
1643166620000|2022-01-26 03:10:20|466.53|463.73|466.53|463.73|466.62|463.82|466.53|463.73|0
1643166630000|2022-01-26 03:10:30|466.43|463.63|466.24|463.44|466.53|463.73|466.24|463.44|0
1643166640000|2022-01-26 03:10:40|466.34|463.54|466.34|463.54|466.34|463.54|466.34|463.54|0
1643166650000|2022-01-26 03:10:50|466.24|463.44|466.43|463.63|466.43|463.63|466.24|463.44|0
1643166660000|2022-01-26 03:11:00|466.53|463.73|465.86|463.06|466.53|463.73|465.86|463.06|0
1643166670000|2022-01-26 03:11:10|465.96|463.16|466.24|463.44|466.24|463.44|465.96|463.16|0
1643166680000|2022-01-26 03:11:20|466.43|463.63|466.43|463.63|466.43|463.63|466.24|463.44|0
1643166690000|2022-01-26 03:11:30|466.24|463.44|466.34|463.54|466.43|463.63|466.15|463.35|0
1643166700000|2022-01-26 03:11:40|466.43|463.63|466.34|463.54|466.53|463.73|466.34|463.54|0
1643166710000|2022-01-26 03:11:50|466.43|463.63|466.34|463.54|466.43|463.63|466.34|463.54|0
1643166720000|2022-01-26 03:12:00|466.43|463.63|466.43|463.63|466.43|463.63|466.43|463.63|0
1643166730000|2022-01-26 03:12:10|466.53|463.73|466.43|463.63|466.53|463.73|466.43|463.63|0
1643166740000|2022-01-26 03:12:20|466.15|463.35|466.34|463.54|466.34|463.54|466.15|463.35|0
1643166750000|2022-01-26 03:12:30|466.43|463.63|466.24|463.44|466.43|463.63|466.24|463.44|0
1643166760000|2022-01-26 03:12:40|465.77|462.97|466.05|463.25|466.05|463.25|465.77|462.97|0
1643166770000|2022-01-26 03:12:50|465.96|463.16|466.34|463.54|466.34|463.54|465.86|463.06|0
1643166780000|2022-01-26 03:13:00|466.62|463.82|466.43|463.63|466.62|463.82|466.43|463.63|0
1643166790000|2022-01-26 03:13:10|466.24|463.44|466.43|463.63|466.53|463.73|466.24|463.44|0
1643166800000|2022-01-26 03:13:20|466.53|463.73|466.81|464.01|467|464.2|466.53|463.73|0
1643166810000|2022-01-26 03:13:30|467|464.2|467.19|464.39|467.19|464.39|467|464.2|0
1643166820000|2022-01-26 03:13:40|467.38|464.58|467.57|464.77|467.57|464.77|467.38|464.58|0
1643166830000|2022-01-26 03:13:50|467.38|464.58|467.19|464.39|467.48|464.68|467.19|464.39|0
1643166840000|2022-01-26 03:14:00|467.29|464.49|467.38|464.58|467.38|464.58|467.29|464.49|0
1643166850000|2022-01-26 03:14:10|467.48|464.68|467.48|464.68|467.57|464.77|467.38|464.58|0
1643166860000|2022-01-26 03:14:20|467.38|464.58|467.48|464.68|467.48|464.68|467.38|464.58|0
1643166870000|2022-01-26 03:14:30|467.57|464.77|467.57|464.77|467.57|464.77|467.38|464.58|0
1643166880000|2022-01-26 03:14:40|467.48|464.68|467.48|464.68|467.48|464.68|467.38|464.58|0
1643166890000|2022-01-26 03:14:50|467.57|464.77|467.67|464.87|467.76|464.96|467.57|464.77|0
1643166900000|2022-01-26 03:15:00|467.76|464.96|467.57|464.77|467.76|464.96|467.57|464.77|0
1643166910000|2022-01-26 03:15:10|467.48|464.68|467.38|464.58|467.48|464.68|467.29|464.49|0
1643166920000|2022-01-26 03:15:20|467.48|464.68|467.67|464.87|467.67|464.87|467.48|464.68|0
1643166930000|2022-01-26 03:15:30|467.76|464.96|468.14|465.34|468.14|465.34|467.76|464.96|0
1643166940000|2022-01-26 03:15:40|468.24|465.44|468.14|465.34|468.24|465.44|468.14|465.34|0
1643166950000|2022-01-26 03:15:50|468.24|465.44|468.34|465.54|468.34|465.54|468.24|465.44|0
1643166960000|2022-01-26 03:16:00|468.24|465.44|468.53|465.73|468.53|465.73|468.24|465.44|0
1643166970000|2022-01-26 03:16:10|468.43|465.63|468.24|465.44|468.43|465.63|468.14|465.34|0
1643166980000|2022-01-26 03:16:20|468.14|465.34|467.67|464.87|468.14|465.34|467.67|464.87|0
1643166990000|2022-01-26 03:16:30|467.95|465.15|468.05|465.25|468.05|465.25|467.95|465.15|0
1643167000000|2022-01-26 03:16:40|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1643167010000|2022-01-26 03:16:50|467.95|465.15|467.86|465.06|467.95|465.15|467.86|465.06|0
1643167020000|2022-01-26 03:17:00|467.48|464.68|467.57|464.77|467.76|464.96|467.48|464.68|0
1643167030000|2022-01-26 03:17:10|467.67|464.87|467.67|464.87|467.67|464.87|467.67|464.87|0
1643167040000|2022-01-26 03:17:20|467.57|464.77|467.76|464.96|467.76|464.96|467.38|464.58|0
1643167050000|2022-01-26 03:17:30|467.95|465.15|468.05|465.25|468.05|465.25|467.86|465.06|0
1643167060000|2022-01-26 03:17:40|468.14|465.34|468.14|465.34|468.14|465.34|468.14|465.34|0
1643167070000|2022-01-26 03:17:50|468.05|465.25|467.86|465.06|468.05|465.25|467.86|465.06|0
1643167080000|2022-01-26 03:18:00|467.76|464.96|467.76|464.96|467.76|464.96|467.76|464.96|0
1643167090000|2022-01-26 03:18:10|466.72|463.92|466.81|464.01|466.81|464.01|466.72|463.92|0
1643167100000|2022-01-26 03:18:20|467.1|464.3|466.91|464.11|467.1|464.3|466.62|463.82|0
1643167110000|2022-01-26 03:18:30|466.81|464.01|466.81|464.01|466.81|464.01|466.81|464.01|0
1643167120000|2022-01-26 03:18:40|466.91|464.11|466.91|464.11|466.91|464.11|466.81|464.01|0
1643167130000|2022-01-26 03:18:50|466.62|463.82|466.81|464.01|466.81|464.01|466.62|463.82|0
1643167140000|2022-01-26 03:19:00|466.72|463.92|466.43|463.63|466.72|463.92|466.43|463.63|0
1643167150000|2022-01-26 03:19:10|466.05|463.25|466.05|463.25|466.15|463.35|466.05|463.25|0
1643167160000|2022-01-26 03:19:20|466.43|463.63|466.43|463.63|466.43|463.63|466.24|463.44|0
1643167170000|2022-01-26 03:19:30|466.34|463.54|466.43|463.63|466.43|463.63|466.15|463.35|0
1643167180000|2022-01-26 03:19:40|466.53|463.73|466.53|463.73|466.53|463.73|466.53|463.73|0
1643167190000|2022-01-26 03:19:50|466.62|463.82|466.43|463.63|466.62|463.82|466.43|463.63|0
1643167200000|2022-01-26 03:20:00|466.05|463.25|466.81|464.01|466.81|464.01|466.05|463.25|0
1643167210000|2022-01-26 03:20:10|467|464.2|466.91|464.11|467|464.2|466.72|463.92|0
1643167220000|2022-01-26 03:20:20|466.72|463.92|466.72|463.92|466.72|463.92|466.72|463.92|0
1643167230000|2022-01-26 03:20:30|466.05|463.25|465.76|462.96|466.05|463.25|465.67|462.87|0
1643167240000|2022-01-26 03:20:40|465.86|463.06|466.14|463.34|466.15|463.35|465.86|463.06|0
1643167250000|2022-01-26 03:20:50|465.86|463.06|465.76|462.96|465.95|463.15|465.76|462.96|0
1643167260000|2022-01-26 03:21:00|466.05|463.25|465.28|462.48|466.24|463.44|465.28|462.48|0
1643167270000|2022-01-26 03:21:10|465.19|462.39|465.28|462.48|465.28|462.48|465.19|462.39|0
1643167280000|2022-01-26 03:21:20|465.47|462.67|466.05|463.25|466.05|463.25|465.47|462.67|0
1643167290000|2022-01-26 03:21:30|466.43|463.63|466.72|463.92|466.81|464.01|466.43|463.63|0
1643167300000|2022-01-26 03:21:40|466.81|464.01|467|464.2|467|464.2|466.81|464.01|0
1643167310000|2022-01-26 03:21:50|467.1|464.3|467|464.2|467.1|464.3|467|464.2|0
1643167320000|2022-01-26 03:22:00|466.72|463.92|467.1|464.3|467.1|464.3|466.72|463.92|0
1643167330000|2022-01-26 03:22:10|466.72|463.92|465.28|462.48|466.81|464.01|465.28|462.48|0
1643167340000|2022-01-26 03:22:20|465.09|462.29|465|462.2|465.09|462.29|465|462.2|0
1643167350000|2022-01-26 03:22:30|465.19|462.39|465.47|462.67|465.47|462.67|465.19|462.39|0
1643167360000|2022-01-26 03:22:40|465.57|462.77|465.38|462.58|465.57|462.77|465.28|462.48|0
1643167370000|2022-01-26 03:22:50|465.28|462.48|465.09|462.29|465.38|462.58|465.09|462.29|0
1643167380000|2022-01-26 03:23:00|465.19|462.39|465.19|462.39|465.57|462.77|465.19|462.39|0
1643167390000|2022-01-26 03:23:10|465.38|462.58|465.85|463.05|465.85|463.05|465.38|462.58|0
1643167400000|2022-01-26 03:23:20|465.95|463.15|465.95|463.15|465.95|463.15|465.95|463.15|0
1643167410000|2022-01-26 03:23:30|465.85|463.05|465.95|463.15|465.95|463.15|465.85|463.05|0
1643167420000|2022-01-26 03:23:40|465.85|463.05|466.04|463.24|466.24|463.44|465.85|463.05|0
1643167430000|2022-01-26 03:23:50|466.14|463.34|466.14|463.34|466.14|463.34|466.04|463.24|0
1643167440000|2022-01-26 03:24:00|465.95|463.15|465.66|462.86|465.95|463.15|465.66|462.86|0
1643167450000|2022-01-26 03:24:10|465.76|462.96|465.66|462.86|465.76|462.96|465.47|462.67|0
1643167460000|2022-01-26 03:24:20|465.76|462.96|465.66|462.86|465.76|462.96|465.66|462.86|0
1643167470000|2022-01-26 03:24:30|466.04|463.24|465.76|462.96|466.04|463.24|465.76|462.96|0
1643167480000|2022-01-26 03:24:40|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1643167490000|2022-01-26 03:24:50|465.76|462.96|465.66|462.86|465.76|462.96|465.66|462.86|0
1643167500000|2022-01-26 03:25:00|465.57|462.77|465.66|462.86|465.76|462.96|465.57|462.77|0
1643167510000|2022-01-26 03:25:10|465.76|462.96|465.76|462.96|465.76|462.96|465.66|462.86|0
1643167520000|2022-01-26 03:25:20|465.66|462.86|465.76|462.96|465.76|462.96|465.66|462.86|0
1643167530000|2022-01-26 03:25:30|465.85|463.05|465.76|462.96|465.85|463.05|465.76|462.96|0
1643167540000|2022-01-26 03:25:40|465.85|463.05|465.47|462.67|465.85|463.05|465.47|462.67|0
1643167550000|2022-01-26 03:25:50|465.57|462.77|465.47|462.67|465.57|462.77|465.38|462.58|0
1643167560000|2022-01-26 03:26:00|465.38|462.58|465.57|462.77|465.57|462.77|465.38|462.58|0
1643167570000|2022-01-26 03:26:10|465.85|463.05|465.85|463.05|465.95|463.15|465.85|463.05|0
1643167580000|2022-01-26 03:26:20|465.95|463.15|465.95|463.15|465.95|463.15|465.95|463.15|0
1643167590000|2022-01-26 03:26:30|466.04|463.24|466.04|463.24|466.04|463.24|465.95|463.15|0
1643167600000|2022-01-26 03:26:40|466.42|463.62|466.33|463.53|466.42|463.62|466.23|463.43|0
1643167610000|2022-01-26 03:26:50|466.42|463.62|466.04|463.24|466.42|463.62|466.04|463.24|0
1643167620000|2022-01-26 03:27:00|466.14|463.34|466.23|463.43|466.23|463.43|466.14|463.34|0
1643167630000|2022-01-26 03:27:10|466.33|463.53|466.23|463.43|466.33|463.53|466.23|463.43|0
1643167640000|2022-01-26 03:27:20|466.33|463.53|466.23|463.43|466.33|463.53|466.23|463.43|0
1643167650000|2022-01-26 03:27:30|466.33|463.53|466.42|463.62|466.42|463.62|466.33|463.53|0
1643167660000|2022-01-26 03:27:40|466.61|463.81|466.71|463.91|466.81|464.01|466.61|463.81|0
1643167670000|2022-01-26 03:27:50|466.61|463.81|466.61|463.81|466.61|463.81|466.42|463.62|0
1643167680000|2022-01-26 03:28:00|466.42|463.62|466.61|463.81|466.61|463.81|466.42|463.62|0
1643167690000|2022-01-26 03:28:10|466.52|463.72|466.81|464.01|466.81|464.01|466.52|463.72|0
1643167700000|2022-01-26 03:28:20|466.9|464.1|466.81|464.01|466.9|464.1|466.81|464.01|0
1643167710000|2022-01-26 03:28:30|466.9|464.1|467|464.2|467|464.2|466.9|464.1|0
1643167720000|2022-01-26 03:28:40|467.38|464.58|468.14|465.34|468.14|465.34|467.38|464.58|0
1643167740000|2022-01-26 03:29:00|467.95|465.15|467.76|464.96|467.95|465.15|467.76|464.96|0
1643167750000|2022-01-26 03:29:10|467.86|465.06|467.86|465.06|467.86|465.06|467.76|464.96|0
1643167760000|2022-01-26 03:29:20|467.95|465.15|467.76|464.96|467.95|465.15|467.76|464.96|0
1643167780000|2022-01-26 03:29:40|467.57|464.77|467.57|464.77|467.57|464.77|467.28|464.48|0
1643167790000|2022-01-26 03:29:50|467.76|464.96|467.48|464.68|467.76|464.96|467.48|464.68|0
1643167800000|2022-01-26 03:30:00|467.57|464.77|467.19|464.39|467.76|464.96|467.19|464.39|0
1643167810000|2022-01-26 03:30:10|466.8|464|466.99|464.19|466.99|464.19|466.61|463.81|0
1643167820000|2022-01-26 03:30:20|466.8|464|466.04|463.24|466.8|464|466.04|463.24|0
1643167830000|2022-01-26 03:30:30|465.66|462.86|465.47|462.67|465.66|462.86|465.28|462.48|0
1643167840000|2022-01-26 03:30:40|465.66|462.86|465.66|462.86|465.76|462.96|465.66|462.86|0
1643167850000|2022-01-26 03:30:50|465.47|462.67|465.66|462.86|465.66|462.86|465.47|462.67|0
1643167860000|2022-01-26 03:31:00|465.85|463.05|466.04|463.24|466.04|463.24|465.66|462.86|0
1643167870000|2022-01-26 03:31:10|466.42|463.62|466.52|463.72|466.52|463.72|466.42|463.62|0
1643167880000|2022-01-26 03:31:20|466.61|463.81|466.8|464|466.8|464|466.61|463.81|0
1643167890000|2022-01-26 03:31:30|466.52|463.72|466.42|463.62|466.52|463.72|466.42|463.62|0
1643167900000|2022-01-26 03:31:40|466.23|463.43|464.43|461.63|466.23|463.43|464.43|461.63|0
1643167910000|2022-01-26 03:31:50|464.71|461.91|465.09|462.29|465.09|462.29|464.52|461.72|0
1643167920000|2022-01-26 03:32:00|464.9|462.1|465.28|462.48|465.28|462.48|464.71|461.91|0
1643167930000|2022-01-26 03:32:10|465.19|462.39|464.9|462.1|465.19|462.39|464.9|462.1|0
1643167940000|2022-01-26 03:32:20|465.19|462.39|465.28|462.48|465.28|462.48|465.09|462.29|0
1643167950000|2022-01-26 03:32:30|465.38|462.58|465.28|462.48|465.38|462.58|465.28|462.48|0
1643167960000|2022-01-26 03:32:40|465.38|462.58|465.28|462.48|465.47|462.67|465.28|462.48|0
1643167970000|2022-01-26 03:32:50|465.09|462.29|465.28|462.48|465.28|462.48|465.09|462.29|0
1643167980000|2022-01-26 03:33:00|465.38|462.58|465.19|462.39|465.38|462.58|465.09|462.29|0
1643167990000|2022-01-26 03:33:10|464.9|462.1|464.33|461.53|464.9|462.1|464.33|461.53|0
1643168000000|2022-01-26 03:33:20|464.52|461.72|464.9|462.1|464.9|462.1|464.52|461.72|0
1643168010000|2022-01-26 03:33:30|465.47|462.67|465.47|462.67|465.47|462.67|465.38|462.58|0
1643168020000|2022-01-26 03:33:40|465.09|462.29|465.28|462.48|465.28|462.48|465.09|462.29|0
1643168030000|2022-01-26 03:33:50|465.38|462.58|465.19|462.39|465.38|462.58|465.19|462.39|0
1643168040000|2022-01-26 03:34:00|465.28|462.48|463.76|460.96|465.28|462.48|463.76|460.96|0
1643168050000|2022-01-26 03:34:10|464.24|461.44|463.86|461.06|464.33|461.53|463.86|461.06|0
1643168060000|2022-01-26 03:34:20|463.76|460.96|463.76|460.96|463.95|461.15|463.76|460.96|0
1643168070000|2022-01-26 03:34:30|463.38|460.58|463.19|460.39|463.57|460.77|463.19|460.39|0
1643168080000|2022-01-26 03:34:40|463.38|460.58|463.19|460.39|463.38|460.58|463.19|460.39|0
1643168090000|2022-01-26 03:34:50|463|460.2|463.19|460.39|463.19|460.39|463|460.2|0
1643168100000|2022-01-26 03:35:00|463|460.2|463|460.2|463.19|460.39|463|460.2|0
1643168110000|2022-01-26 03:35:10|462.81|460.01|463|460.2|463|460.2|462.62|459.82|0
1643168120000|2022-01-26 03:35:20|463.19|460.39|463.38|460.58|463.38|460.58|463.19|460.39|0
1643168130000|2022-01-26 03:35:30|463.19|460.39|463.57|460.77|463.57|460.77|463.19|460.39|0
1643168140000|2022-01-26 03:35:40|463.19|460.39|463.57|460.77|463.76|460.96|463.19|460.39|0
1643168150000|2022-01-26 03:35:50|463.38|460.58|463.57|460.77|463.57|460.77|463.38|460.58|0
1643168160000|2022-01-26 03:36:00|463.48|460.68|463.57|460.77|463.57|460.77|463.38|460.58|0
1643168170000|2022-01-26 03:36:10|463.76|460.96|463.95|461.15|463.95|461.15|463.76|460.96|0
1643168180000|2022-01-26 03:36:20|463.76|460.96|463.76|460.96|463.76|460.96|463.76|460.96|0
1643168190000|2022-01-26 03:36:30|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1643168200000|2022-01-26 03:36:40|464.14|461.34|464.33|461.53|464.33|461.53|464.14|461.34|0
1643168210000|2022-01-26 03:36:50|464.24|461.44|464.24|461.44|464.24|461.44|464.14|461.34|0
1643168220000|2022-01-26 03:37:00|464.14|461.34|463.86|461.06|464.14|461.34|463.86|461.06|0
1643168230000|2022-01-26 03:37:10|463.95|461.15|463.95|461.15|464.05|461.25|463.95|461.15|0
1643168240000|2022-01-26 03:37:20|464.05|461.25|464.14|461.34|464.14|461.34|464.05|461.25|0
1643168250000|2022-01-26 03:37:30|464.05|461.25|463.95|461.15|464.05|461.25|463.95|461.15|0
1643168260000|2022-01-26 03:37:40|464.14|461.34|464.24|461.44|464.24|461.44|464.14|461.34|0
1643168270000|2022-01-26 03:37:50|464.52|461.72|463.95|461.15|464.52|461.72|463.95|461.15|0
1643168280000|2022-01-26 03:38:00|464.33|461.53|463.95|461.15|464.33|461.53|463.86|461.06|0
1643168290000|2022-01-26 03:38:10|463.67|460.87|463.95|461.15|463.95|461.15|463.48|460.68|0
1643168300000|2022-01-26 03:38:20|463.86|461.06|463.95|461.15|463.95|461.15|463.57|460.77|0
1643168310000|2022-01-26 03:38:30|463.57|460.77|463.38|460.58|463.57|460.77|463.38|460.58|0
1643168320000|2022-01-26 03:38:40|463.67|460.87|463.95|461.15|463.95|461.15|463.67|460.87|0
1643168330000|2022-01-26 03:38:50|464.14|461.34|464.14|461.34|464.14|461.34|464.14|461.34|0
1643168340000|2022-01-26 03:39:00|464.24|461.44|464.14|461.34|464.24|461.44|464.14|461.34|0
1643168350000|2022-01-26 03:39:10|464.24|461.44|464.14|461.34|464.24|461.44|464.14|461.34|0
1643168360000|2022-01-26 03:39:20|464.05|461.25|464.24|461.44|464.24|461.44|464.05|461.25|0
1643168370000|2022-01-26 03:39:30|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1643168380000|2022-01-26 03:39:40|464.52|461.72|464.33|461.53|464.52|461.72|464.33|461.53|0
1643168390000|2022-01-26 03:39:50|464.52|461.72|464.71|461.91|464.71|461.91|464.52|461.72|0
1643168400000|2022-01-26 03:40:00|464.52|461.72|464.52|461.72|464.52|461.72|464.43|461.63|0
1643168410000|2022-01-26 03:40:10|463.95|461.15|464.05|461.25|464.33|461.53|463.95|461.15|0
1643168420000|2022-01-26 03:40:20|464.33|461.53|464.24|461.44|464.43|461.63|464.24|461.44|0
1643168430000|2022-01-26 03:40:30|464.14|461.34|464.05|461.25|464.14|461.34|463.95|461.15|0
1643168440000|2022-01-26 03:40:40|464.14|461.34|464.05|461.25|464.14|461.34|463.95|461.15|0
1643168450000|2022-01-26 03:40:50|463.86|461.06|463.67|460.87|463.86|461.06|463.67|460.87|0
1643168460000|2022-01-26 03:41:00|463.76|460.96|463.67|460.87|463.95|461.15|463.67|460.87|0
1643168470000|2022-01-26 03:41:10|463.95|461.15|464.33|461.53|464.33|461.53|463.95|461.15|0
1643168480000|2022-01-26 03:41:20|464.14|461.34|464.52|461.72|464.52|461.72|464.14|461.34|0
1643168490000|2022-01-26 03:41:30|464.33|461.53|463.95|461.15|464.33|461.53|463.95|461.15|0
1643168500000|2022-01-26 03:41:40|464.04|461.24|464.04|461.24|464.04|461.24|463.95|461.15|0
1643168510000|2022-01-26 03:41:50|463.95|461.15|463.85|461.05|463.95|461.15|463.85|461.05|0
1643168520000|2022-01-26 03:42:00|464.14|461.34|464.33|461.53|464.33|461.53|463.76|460.96|0
1643168530000|2022-01-26 03:42:10|464.14|461.34|463.95|461.15|464.14|461.34|463.95|461.15|0
1643168540000|2022-01-26 03:42:20|464.14|461.34|464.14|461.34|464.14|461.34|464.14|461.34|0
1643168550000|2022-01-26 03:42:30|463.95|461.15|464.14|461.34|464.14|461.34|463.95|461.15|0
1643168560000|2022-01-26 03:42:40|464.23|461.43|464.14|461.34|464.23|461.43|464.14|461.34|0
1643168570000|2022-01-26 03:42:50|464.23|461.43|464.23|461.43|464.52|461.72|464.23|461.43|0
1643168580000|2022-01-26 03:43:00|464.04|461.24|464.33|461.53|464.33|461.53|464.04|461.24|0
1643168590000|2022-01-26 03:43:10|464.52|461.72|464.42|461.62|464.52|461.72|464.23|461.43|0
1643168600000|2022-01-26 03:43:20|464.52|461.72|464.71|461.91|464.71|461.91|464.52|461.72|0
1643168610000|2022-01-26 03:43:30|464.9|462.1|464.9|462.1|464.9|462.1|464.9|462.1|0
1643168620000|2022-01-26 03:43:40|464.71|461.91|464.33|461.53|464.71|461.91|464.33|461.53|0
1643168630000|2022-01-26 03:43:50|464.61|461.81|464.42|461.62|464.61|461.81|464.42|461.62|0
1643168640000|2022-01-26 03:44:00|464.33|461.53|464.33|461.53|464.52|461.72|464.33|461.53|0
1643168650000|2022-01-26 03:44:10|464.14|461.34|464.14|461.34|464.14|461.34|464.04|461.24|0
1643168660000|2022-01-26 03:44:20|463.76|460.96|464.04|461.24|464.04|461.24|463.76|460.96|0
1643168670000|2022-01-26 03:44:30|464.13|461.33|463.75|460.95|464.13|461.33|463.75|460.95|0
1643168680000|2022-01-26 03:44:40|463.85|461.05|463.94|461.14|463.94|461.14|463.85|461.05|0
1643168690000|2022-01-26 03:44:50|463.85|461.05|463.56|460.76|463.85|461.05|463.56|460.76|0
1643168700000|2022-01-26 03:45:00|463.37|460.57|464.13|461.33|464.13|461.33|463.37|460.57|0
1643168710000|2022-01-26 03:45:10|464.32|461.52|464.23|461.43|464.32|461.52|464.23|461.43|0
1643168720000|2022-01-26 03:45:20|464.13|461.33|463.94|461.14|464.13|461.33|463.94|461.14|0
1643168730000|2022-01-26 03:45:30|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1643168750000|2022-01-26 03:45:50|462.43|459.63|462.43|459.63|462.43|459.63|462.43|459.63|0
1643168760000|2022-01-26 03:46:00|462.24|459.44|462.05|459.25|462.24|459.44|462.05|459.25|0
1643168780000|2022-01-26 03:46:20|461.96|459.16|462.05|459.25|462.05|459.25|461.96|459.16|0
1643168790000|2022-01-26 03:46:30|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1643168800000|2022-01-26 03:46:40|462.43|459.63|462.43|459.63|462.43|459.63|462.43|459.63|0
1643168820000|2022-01-26 03:47:00|462.05|459.25|462.05|459.25|462.05|459.25|461.86|459.06|0
1643168830000|2022-01-26 03:47:10|462.14|459.34|462.05|459.25|462.14|459.34|462.05|459.25|0
1643168840000|2022-01-26 03:47:20|461.96|459.16|462.14|459.34|462.14|459.34|461.96|459.16|0
1643168850000|2022-01-26 03:47:30|462.24|459.44|462.24|459.44|462.43|459.63|462.24|459.44|0
1643168860000|2022-01-26 03:47:40|462.14|459.34|462.43|459.63|462.43|459.63|462.14|459.34|0
1643168870000|2022-01-26 03:47:50|462.33|459.53|462.33|459.53|462.33|459.53|462.24|459.44|0
1643168880000|2022-01-26 03:48:00|462.14|459.34|462.05|459.25|462.14|459.34|462.05|459.25|0
1643168900000|2022-01-26 03:48:20|462.14|459.34|462.14|459.34|462.14|459.34|462.05|459.25|0
1643168910000|2022-01-26 03:48:30|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1643168920000|2022-01-26 03:48:40|462.33|459.53|462.24|459.44|462.33|459.53|462.24|459.44|0
1643168940000|2022-01-26 03:49:00|461.86|459.06|461.86|459.06|462.05|459.25|461.86|459.06|0
1643168950000|2022-01-26 03:49:10|462.05|459.25|461.95|459.15|462.05|459.25|461.95|459.15|0
1643168960000|2022-01-26 03:49:20|462.05|459.25|462.05|459.25|462.14|459.34|462.05|459.25|0
1643168970000|2022-01-26 03:49:30|462.14|459.34|462.23|459.43|462.33|459.53|462.14|459.34|0
1643168980000|2022-01-26 03:49:40|462.33|459.53|462.52|459.72|462.52|459.72|462.33|459.53|0
1643168990000|2022-01-26 03:49:50|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1643169000000|2022-01-26 03:50:00|462.33|459.53|462.42|459.62|462.42|459.62|462.33|459.53|0
1643169010000|2022-01-26 03:50:10|462.52|459.72|462.42|459.62|462.52|459.72|462.42|459.62|0
1643169030000|2022-01-26 03:50:30|462.33|459.53|462.33|459.53|462.33|459.53|462.33|459.53|0
1643169040000|2022-01-26 03:50:40|462.23|459.43|462.04|459.24|462.23|459.43|462.04|459.24|0
1643169050000|2022-01-26 03:50:50|462.33|459.53|462.23|459.43|462.33|459.53|462.23|459.43|0
1643169060000|2022-01-26 03:51:00|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1643169070000|2022-01-26 03:51:10|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1643169080000|2022-01-26 03:51:20|461.85|459.05|461.29|458.49|461.85|459.05|461.29|458.49|0
1643169090000|2022-01-26 03:51:30|461.48|458.68|460.72|457.92|461.48|458.68|460.72|457.92|0
1643169100000|2022-01-26 03:51:40|461.1|458.3|460.53|457.73|461.1|458.3|460.53|457.73|0
1643169110000|2022-01-26 03:51:50|460.34|457.54|460.34|457.54|460.34|457.54|460.34|457.54|0
1643169120000|2022-01-26 03:52:00|460.44|457.64|460.72|457.92|460.72|457.92|460.44|457.64|0
1643169130000|2022-01-26 03:52:10|460.53|457.73|460.53|457.73|460.72|457.92|460.53|457.73|0
1643169150000|2022-01-26 03:52:30|460.72|457.92|461.66|458.86|461.66|458.86|460.72|457.92|0
1643169170000|2022-01-26 03:52:50|461.48|458.68|462.04|459.24|462.04|459.24|461.48|458.68|0
1643169180000|2022-01-26 03:53:00|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1643169190000|2022-01-26 03:53:10|462.8|460|462.61|459.81|462.99|460.19|462.61|459.81|0
1643169200000|2022-01-26 03:53:20|462.71|459.91|462.61|459.81|462.71|459.91|462.61|459.81|0
1643169210000|2022-01-26 03:53:30|462.8|460|462.8|460|463.37|460.57|462.8|460|0
1643169220000|2022-01-26 03:53:40|462.99|460.19|462.99|460.19|462.99|460.19|462.99|460.19|0
1643169230000|2022-01-26 03:53:50|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1643169240000|2022-01-26 03:54:00|462.99|460.19|462.99|460.19|463.18|460.38|462.99|460.19|0
1643169260000|2022-01-26 03:54:20|462.8|460|462.71|459.91|462.8|460|462.71|459.91|0
1643169270000|2022-01-26 03:54:30|462.61|459.81|462.52|459.72|462.61|459.81|462.52|459.72|0
1643169280000|2022-01-26 03:54:40|462.61|459.81|462.61|459.81|462.71|459.91|462.61|459.81|0
1643169290000|2022-01-26 03:54:50|462.8|460|462.8|460|462.8|460|462.8|460|0
1643169300000|2022-01-26 03:55:00|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1643169310000|2022-01-26 03:55:10|462.71|459.91|462.61|459.81|462.71|459.91|462.61|459.81|0
1643169320000|2022-01-26 03:55:20|462.71|459.91|462.61|459.81|462.8|460|462.61|459.81|0
1643169390000|2022-01-26 03:56:30|462.8|460|462.61|459.81|462.8|460|462.61|459.81|0
1643169420000|2022-01-26 03:57:00|462.52|459.72|462.61|459.81|462.61|459.81|462.52|459.72|0
1643169430000|2022-01-26 03:57:10|462.71|459.91|462.71|459.91|462.71|459.91|462.71|459.91|0
1643169440000|2022-01-26 03:57:20|462.42|459.62|462.23|459.43|462.42|459.62|462.23|459.43|0
1643169460000|2022-01-26 03:57:40|462.14|459.34|462.14|459.34|462.23|459.43|462.14|459.34|0
1643169470000|2022-01-26 03:57:50|462.23|459.43|462.23|459.43|462.23|459.43|462.23|459.43|0
1643169480000|2022-01-26 03:58:00|462.33|459.53|462.42|459.62|462.42|459.62|462.33|459.53|0
1643169490000|2022-01-26 03:58:10|462.23|459.43|462.99|460.19|462.99|460.19|462.23|459.43|0
1643169500000|2022-01-26 03:58:20|462.8|460|462.8|460|462.8|460|462.8|460|0
1643169510000|2022-01-26 03:58:30|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1643169520000|2022-01-26 03:58:40|462.04|459.24|462.23|459.43|462.23|459.43|462.04|459.24|0
1643169530000|2022-01-26 03:58:50|462.33|459.53|462.23|459.43|462.33|459.53|462.23|459.43|0
1643169540000|2022-01-26 03:59:00|462.04|459.24|462.04|459.24|462.04|459.24|461.85|459.05|0
1643169550000|2022-01-26 03:59:10|461.85|459.05|462.23|459.43|462.23|459.43|461.85|459.05|0
1643169560000|2022-01-26 03:59:20|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1643169570000|2022-01-26 03:59:30|462.23|459.43|462.23|459.43|462.42|459.62|462.23|459.43|0
1643169580000|2022-01-26 03:59:40|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1643169590000|2022-01-26 03:59:50|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1643169600000|2022-01-26 04:00:00|462.42|459.62|461.66|458.86|462.42|459.62|461.66|458.86|0
1643169610000|2022-01-26 04:00:10|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1643169620000|2022-01-26 04:00:20|461.66|458.86|462.04|459.24|462.04|459.24|461.66|458.86|0
1643169630000|2022-01-26 04:00:30|461.85|459.05|461.66|458.86|461.85|459.05|461.66|458.86|0
1643169650000|2022-01-26 04:00:50|461.47|458.67|461.47|458.67|461.47|458.67|461.47|458.67|0
1643169660000|2022-01-26 04:01:00|461.66|458.86|461.66|458.86|461.66|458.86|461.47|458.67|0
1643169670000|2022-01-26 04:01:10|461.76|458.96|461.66|458.86|461.76|458.96|461.66|458.86|0
1643169680000|2022-01-26 04:01:20|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1643169690000|2022-01-26 04:01:30|462.04|459.24|461.85|459.05|462.04|459.24|461.85|459.05|0
1643169700000|2022-01-26 04:01:40|462.04|459.24|461.66|458.86|462.04|459.24|461.66|458.86|0
1643169710000|2022-01-26 04:01:50|461.47|458.67|461.09|458.29|461.47|458.67|461.09|458.29|0
1643169720000|2022-01-26 04:02:00|461.28|458.48|461.28|458.48|461.28|458.48|461.09|458.29|0
1643169730000|2022-01-26 04:02:10|461.66|458.86|461.85|459.05|461.85|459.05|461.66|458.86|0
1643169740000|2022-01-26 04:02:20|462.04|459.24|462.42|459.62|462.42|459.62|462.04|459.24|0
1643169750000|2022-01-26 04:02:30|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1643169760000|2022-01-26 04:02:40|462.8|460|463.18|460.38|463.18|460.38|462.8|460|0
1643169770000|2022-01-26 04:02:50|463.37|460.57|463.37|460.57|463.37|460.57|463.18|460.38|0
1643169780000|2022-01-26 04:03:00|463.18|460.38|462.99|460.19|463.18|460.38|462.99|460.19|0
1643169790000|2022-01-26 04:03:10|463.18|460.38|463.37|460.57|463.37|460.57|463.18|460.38|0
1643169800000|2022-01-26 04:03:20|463.56|460.76|463.56|460.76|463.56|460.76|463.56|460.76|0
1643169810000|2022-01-26 04:03:30|463.75|460.95|463.75|460.95|463.75|460.95|463.56|460.76|0
1643169820000|2022-01-26 04:03:40|463.66|460.86|463.56|460.76|463.75|460.95|463.56|460.76|0
1643169830000|2022-01-26 04:03:50|463.94|461.14|463.75|460.95|463.94|461.14|463.75|460.95|0
1643169840000|2022-01-26 04:04:00|463.94|461.14|464.13|461.33|464.13|461.33|463.94|461.14|0
1643169850000|2022-01-26 04:04:10|463.94|461.14|464.13|461.33|464.13|461.33|463.94|461.14|0
1643169860000|2022-01-26 04:04:20|464.7|461.9|464.7|461.9|464.7|461.9|464.7|461.9|0
1643169870000|2022-01-26 04:04:30|464.89|462.09|465.08|462.28|465.08|462.28|464.89|462.09|0
1643169880000|2022-01-26 04:04:40|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1643169890000|2022-01-26 04:04:50|465.27|462.47|465.75|462.95|465.75|462.95|465.27|462.47|0
1643169900000|2022-01-26 04:05:00|465.46|462.66|465.84|463.04|465.84|463.04|465.46|462.66|0
1643169910000|2022-01-26 04:05:10|466.03|463.23|466.6|463.8|466.6|463.8|466.03|463.23|0
1643169920000|2022-01-26 04:05:20|466.41|463.61|466.22|463.42|466.41|463.61|466.03|463.23|0
1643169930000|2022-01-26 04:05:30|465.84|463.04|465.84|463.04|465.84|463.04|465.65|462.85|0
1643169940000|2022-01-26 04:05:40|465.65|462.85|465.84|463.04|465.84|463.04|465.65|462.85|0
1643169950000|2022-01-26 04:05:50|466.03|463.23|465.84|463.04|466.03|463.23|465.84|463.04|0
1643169960000|2022-01-26 04:06:00|465.75|462.95|465.75|462.95|465.75|462.95|465.75|462.95|0
1643169970000|2022-01-26 04:06:10|465.65|462.85|465.84|463.04|465.84|463.04|465.65|462.85|0
1643169980000|2022-01-26 04:06:20|465.65|462.85|465.75|462.95|465.84|463.04|465.65|462.85|0
1643169990000|2022-01-26 04:06:30|465.84|463.04|465.84|463.04|465.84|463.04|465.84|463.04|0
1643170000000|2022-01-26 04:06:40|465.75|462.95|465.94|463.14|466.03|463.23|465.75|462.95|0
1643170010000|2022-01-26 04:06:50|465.84|463.04|465.84|463.04|465.84|463.04|465.84|463.04|0
1643170030000|2022-01-26 04:07:10|465.65|462.85|465.46|462.66|465.84|463.04|465.46|462.66|0
1643170040000|2022-01-26 04:07:20|465.65|462.85|465.65|462.85|465.65|462.85|465.65|462.85|0
1643170050000|2022-01-26 04:07:30|465.56|462.76|465.65|462.85|465.65|462.85|465.56|462.76|0
1643170060000|2022-01-26 04:07:40|465.84|463.04|465.84|463.04|465.84|463.04|465.84|463.04|0
1643170070000|2022-01-26 04:07:50|466.03|463.23|465.84|463.04|466.03|463.23|465.75|462.95|0
1643170080000|2022-01-26 04:08:00|465.75|462.95|465.65|462.85|465.75|462.95|465.46|462.66|0
1643170090000|2022-01-26 04:08:10|465.84|463.04|465.84|463.04|465.84|463.04|465.75|462.95|0
1643170100000|2022-01-26 04:08:20|465.65|462.85|465.75|462.95|465.75|462.95|465.65|462.85|0
1643170110000|2022-01-26 04:08:30|465.65|462.85|465.65|462.85|465.65|462.85|465.65|462.85|0
1643170120000|2022-01-26 04:08:40|465.46|462.66|465.46|462.66|465.46|462.66|465.46|462.66|0
1643170130000|2022-01-26 04:08:50|465.37|462.57|465.27|462.47|465.37|462.57|465.27|462.47|0
1643170140000|2022-01-26 04:09:00|465.37|462.57|464.7|461.9|465.37|462.57|464.6|461.8|0
1643170150000|2022-01-26 04:09:10|464.89|462.09|464.89|462.09|464.89|462.09|464.7|461.9|0
1643170160000|2022-01-26 04:09:20|464.79|461.99|464.89|462.09|464.89|462.09|464.79|461.99|0
1643170170000|2022-01-26 04:09:30|464.7|461.9|464.89|462.09|464.89|462.09|464.7|461.9|0
1643170190000|2022-01-26 04:09:50|464.79|461.99|464.89|462.09|464.89|462.09|464.79|461.99|0
1643170200000|2022-01-26 04:10:00|465.17|462.37|465.08|462.28|465.27|462.47|465.08|462.28|0
1643170210000|2022-01-26 04:10:10|465.27|462.47|465.27|462.47|465.27|462.47|465.27|462.47|0
1643170230000|2022-01-26 04:10:30|465.08|462.28|465.27|462.47|465.27|462.47|465.08|462.28|0
1643170240000|2022-01-26 04:10:40|465.17|462.37|465.27|462.47|465.27|462.47|465.17|462.37|0
1643170250000|2022-01-26 04:10:50|465.17|462.37|465.17|462.37|465.17|462.37|465.17|462.37|0
1643170260000|2022-01-26 04:11:00|465.08|462.28|465.17|462.37|465.17|462.37|465.08|462.28|0
1643170270000|2022-01-26 04:11:10|465.08|462.28|465.27|462.47|465.27|462.47|465.08|462.28|0
1643170280000|2022-01-26 04:11:20|465.17|462.37|465.17|462.37|465.17|462.37|465.08|462.28|0
1643170290000|2022-01-26 04:11:30|465.08|462.28|465.08|462.28|465.08|462.28|465.08|462.28|0
1643170300000|2022-01-26 04:11:40|465.27|462.47|464.98|462.18|465.27|462.47|464.98|462.18|0
1643170310000|2022-01-26 04:11:50|464.89|462.09|464.5|461.7|464.89|462.09|464.5|461.7|0
1643170320000|2022-01-26 04:12:00|464.69|461.89|464.69|461.89|464.69|461.89|464.69|461.89|0
1643170330000|2022-01-26 04:12:10|464.5|461.7|464.41|461.61|464.5|461.7|464.41|461.61|0
1643170340000|2022-01-26 04:12:20|464.5|461.7|464.03|461.23|464.6|461.8|464.03|461.23|0
1643170350000|2022-01-26 04:12:30|464.12|461.32|463.93|461.13|464.12|461.32|463.93|461.13|0
1643170360000|2022-01-26 04:12:40|463.74|460.94|463.84|461.04|463.93|461.13|463.74|460.94|0
1643170370000|2022-01-26 04:12:50|463.93|461.13|463.84|461.04|463.93|461.13|463.74|460.94|0
1643170380000|2022-01-26 04:13:00|463.74|460.94|463.74|460.94|463.74|460.94|463.74|460.94|0
1643170400000|2022-01-26 04:13:20|463.93|461.13|463.84|461.04|463.93|461.13|463.84|461.04|0
1643170410000|2022-01-26 04:13:30|463.74|460.94|463.93|461.13|463.93|461.13|463.74|460.94|0
1643170420000|2022-01-26 04:13:40|463.84|461.04|463.84|461.04|463.84|461.04|463.84|461.04|0
1643170430000|2022-01-26 04:13:50|463.93|461.13|463.93|461.13|463.93|461.13|463.93|461.13|0
1643170440000|2022-01-26 04:14:00|464.12|461.32|464.03|461.23|464.12|461.32|464.03|461.23|0
1643170450000|2022-01-26 04:14:10|463.93|461.13|464.03|461.23|464.03|461.23|463.93|461.13|0
1643170460000|2022-01-26 04:14:20|463.93|461.13|463.74|460.94|463.93|461.13|463.74|460.94|0
1643170470000|2022-01-26 04:14:30|463.65|460.85|463.84|461.04|463.84|461.04|463.55|460.75|0
1643170480000|2022-01-26 04:14:40|463.74|460.94|463.55|460.75|463.74|460.94|463.55|460.75|0
1643170490000|2022-01-26 04:14:50|463.74|460.94|463.36|460.56|463.74|460.94|463.36|460.56|0
1643170510000|2022-01-26 04:15:10|463.55|460.75|463.36|460.56|463.55|460.75|463.36|460.56|0
1643170530000|2022-01-26 04:15:30|463.74|460.94|463.93|461.13|463.93|461.13|463.74|460.94|0
1643170540000|2022-01-26 04:15:40|464.03|461.23|463.93|461.13|464.03|461.23|463.93|461.13|0
1643170550000|2022-01-26 04:15:50|464.03|461.23|463.93|461.13|464.03|461.23|463.93|461.13|0
1643170560000|2022-01-26 04:16:00|463.74|460.94|463.74|460.94|463.74|460.94|463.74|460.94|0
1643170570000|2022-01-26 04:16:10|463.93|461.13|463.84|461.04|463.93|461.13|463.84|461.04|0
1643170580000|2022-01-26 04:16:20|463.74|460.94|463.65|460.85|463.74|460.94|463.65|460.85|0
1643170590000|2022-01-26 04:16:30|463.74|460.94|464.5|461.7|464.5|461.7|463.74|460.94|0
1643170600000|2022-01-26 04:16:40|464.6|461.8|464.79|461.99|464.88|462.08|464.6|461.8|0
1643170610000|2022-01-26 04:16:50|464.88|462.08|464.69|461.89|464.88|462.08|464.69|461.89|0
1643170620000|2022-01-26 04:17:00|464.31|461.51|464.5|461.7|464.5|461.7|464.31|461.51|0
1643170630000|2022-01-26 04:17:10|464.41|461.61|464.03|461.23|464.41|461.61|464.03|461.23|0
1643170640000|2022-01-26 04:17:20|464.31|461.51|464.22|461.42|464.31|461.51|464.22|461.42|0
1643170650000|2022-01-26 04:17:30|464.03|461.23|464.22|461.42|464.22|461.42|464.03|461.23|0
1643170660000|2022-01-26 04:17:40|464.03|461.23|464.31|461.51|464.31|461.51|464.03|461.23|0
1643170670000|2022-01-26 04:17:50|464.22|461.42|464.31|461.51|464.31|461.51|464.22|461.42|0
1643170680000|2022-01-26 04:18:00|464.22|461.42|464.22|461.42|464.22|461.42|464.22|461.42|0
1643170690000|2022-01-26 04:18:10|464.31|461.51|464.6|461.8|464.6|461.8|464.31|461.51|0
1643170700000|2022-01-26 04:18:20|464.69|461.89|464.69|461.89|464.69|461.89|464.6|461.8|0
1643170710000|2022-01-26 04:18:30|464.6|461.8|464.6|461.8|464.6|461.8|464.6|461.8|0
1643170720000|2022-01-26 04:18:40|464.41|461.61|464.12|461.32|464.41|461.61|464.12|461.32|0
1643170730000|2022-01-26 04:18:50|463.84|461.04|463.84|461.04|463.84|461.04|463.74|460.94|0
1643170740000|2022-01-26 04:19:00|463.93|461.13|463.84|461.04|463.93|461.13|463.74|460.94|0
1643170750000|2022-01-26 04:19:10|463.93|461.13|463.74|460.94|463.93|461.13|463.74|460.94|0
1643170760000|2022-01-26 04:19:20|463.65|460.85|463.74|460.94|463.74|460.94|463.65|460.85|0
1643170770000|2022-01-26 04:19:30|464.12|461.32|464.12|461.32|464.22|461.42|464.03|461.23|0
1643170780000|2022-01-26 04:19:40|464.31|461.51|464.22|461.42|464.31|461.51|464.22|461.42|0
1643170790000|2022-01-26 04:19:50|464.12|461.32|463.93|461.13|464.12|461.32|463.93|461.13|0
1643170800000|2022-01-26 04:20:00|464.12|461.32|464.12|461.32|464.12|461.32|464.12|461.32|0
1643170820000|2022-01-26 04:20:20|463.74|460.94|463.65|460.85|463.74|460.94|463.65|460.85|0
1643170830000|2022-01-26 04:20:30|463.74|460.94|463.65|460.85|463.74|460.94|463.65|460.85|0
1643170840000|2022-01-26 04:20:40|463.74|460.94|463.74|460.94|463.74|460.94|463.65|460.85|0
1643170850000|2022-01-26 04:20:50|463.93|461.13|463.55|460.75|463.93|461.13|463.55|460.75|0
1643170860000|2022-01-26 04:21:00|463.74|460.94|463.74|460.94|463.74|460.94|463.65|460.85|0
1643170870000|2022-01-26 04:21:10|463.93|461.13|463.93|461.13|463.93|461.13|463.93|461.13|0
1643170880000|2022-01-26 04:21:20|463.84|461.04|464.03|461.23|464.03|461.23|463.84|461.04|0
1643170890000|2022-01-26 04:21:30|464.12|461.32|464.22|461.42|464.31|461.51|464.03|461.23|0
1643170900000|2022-01-26 04:21:40|464.31|461.51|464.31|461.51|464.31|461.51|464.22|461.42|0
1643170910000|2022-01-26 04:21:50|464.41|461.61|464.6|461.8|464.6|461.8|464.41|461.61|0
1643170920000|2022-01-26 04:22:00|464.69|461.89|464.6|461.8|464.69|461.89|464.6|461.8|0
1643170930000|2022-01-26 04:22:10|464.5|461.7|464.41|461.61|464.5|461.7|464.31|461.51|0
1643170940000|2022-01-26 04:22:20|464.5|461.7|464.69|461.89|464.69|461.89|464.5|461.7|0
1643170950000|2022-01-26 04:22:30|464.6|461.8|464.79|461.99|464.79|461.99|464.6|461.8|0
1643170960000|2022-01-26 04:22:40|464.69|461.89|464.79|461.99|464.79|461.99|464.6|461.8|0
1643170970000|2022-01-26 04:22:50|464.69|461.89|464.6|461.8|464.79|461.99|464.6|461.8|0
1643170980000|2022-01-26 04:23:00|464.41|461.61|464.31|461.51|464.41|461.61|464.31|461.51|0
1643170990000|2022-01-26 04:23:10|464.41|461.61|464.31|461.51|464.41|461.61|464.31|461.51|0
1643171010000|2022-01-26 04:23:30|463.93|461.13|463.93|461.13|463.93|461.13|463.93|461.13|0
1643171020000|2022-01-26 04:23:40|463.84|461.04|463.93|461.13|463.93|461.13|463.84|461.04|0
1643171030000|2022-01-26 04:23:50|463.84|461.04|463.84|461.04|463.93|461.13|463.84|461.04|0
1643171040000|2022-01-26 04:24:00|463.93|461.13|463.93|461.13|463.93|461.13|463.84|461.04|0
1643171050000|2022-01-26 04:24:10|463.74|460.94|463.65|460.85|463.84|461.04|463.65|460.85|0
1643171060000|2022-01-26 04:24:20|463.74|460.94|463.84|461.04|463.84|461.04|463.74|460.94|0
1643171080000|2022-01-26 04:24:40|463.74|460.94|463.74|460.94|463.74|460.94|463.74|460.94|0
1643171090000|2022-01-26 04:24:50|463.84|461.04|464.12|461.32|464.12|461.32|463.84|461.04|0
1643171100000|2022-01-26 04:25:00|464.22|461.42|464.31|461.51|464.31|461.51|464.22|461.42|0
1643171110000|2022-01-26 04:25:10|464.41|461.61|464.41|461.61|464.41|461.61|464.41|461.61|0
1643171120000|2022-01-26 04:25:20|464.5|461.7|464.6|461.8|464.6|461.8|464.5|461.7|0
1643171130000|2022-01-26 04:25:30|464.69|461.89|465.83|463.03|465.83|463.03|464.69|461.89|0
1643171140000|2022-01-26 04:25:40|465.64|462.84|465.64|462.84|465.64|462.84|465.45|462.65|0
1643171150000|2022-01-26 04:25:50|465.55|462.75|464.69|461.89|465.55|462.75|464.69|461.89|0
1643171160000|2022-01-26 04:26:00|464.5|461.7|464.69|461.89|464.69|461.89|464.5|461.7|0
1643171170000|2022-01-26 04:26:10|464.6|461.8|464.79|461.99|464.79|461.99|464.6|461.8|0
1643171180000|2022-01-26 04:26:20|464.5|461.7|464.5|461.7|464.6|461.8|464.5|461.7|0
1643171190000|2022-01-26 04:26:30|464.12|461.32|463.93|461.13|464.12|461.32|463.93|461.13|0
1643171200000|2022-01-26 04:26:40|464.03|461.23|464.22|461.42|464.22|461.42|464.03|461.23|0
1643171210000|2022-01-26 04:26:50|464.12|461.32|464.03|461.23|464.12|461.32|464.03|461.23|0
1643171220000|2022-01-26 04:27:00|463.93|461.13|463.93|461.13|463.93|461.13|463.93|461.13|0
1643171230000|2022-01-26 04:27:10|463.84|461.04|464.03|461.23|464.12|461.32|463.84|461.04|0
1643171240000|2022-01-26 04:27:20|464.12|461.32|464.79|461.99|464.79|461.99|464.12|461.32|0
1643171250000|2022-01-26 04:27:30|464.69|461.89|465.07|462.27|465.07|462.27|464.69|461.89|0
1643171260000|2022-01-26 04:27:40|464.88|462.08|464.69|461.89|464.88|462.08|464.69|461.89|0
1643171270000|2022-01-26 04:27:50|464.88|462.08|464.79|461.99|464.88|462.08|464.79|461.99|0
1643171280000|2022-01-26 04:28:00|464.69|461.89|464.31|461.51|464.69|461.89|464.31|461.51|0
1643171290000|2022-01-26 04:28:10|464.22|461.42|464.6|461.8|464.6|461.8|464.22|461.42|0
1643171300000|2022-01-26 04:28:20|464.79|461.99|464.79|461.99|464.79|461.99|464.79|461.99|0
1643171310000|2022-01-26 04:28:30|464.6|461.8|464.6|461.8|464.6|461.8|464.6|461.8|0
1643171320000|2022-01-26 04:28:40|464.79|461.99|464.69|461.89|464.79|461.99|464.69|461.89|0
1643171330000|2022-01-26 04:28:50|464.79|461.99|464.6|461.8|464.79|461.99|464.6|461.8|0
1643171340000|2022-01-26 04:29:00|464.5|461.7|463.84|461.04|464.6|461.8|463.84|461.04|0
1643171350000|2022-01-26 04:29:10|463.65|460.85|463.93|461.13|463.93|461.13|463.65|460.85|0
1643171360000|2022-01-26 04:29:20|463.74|460.94|463.55|460.75|463.93|461.13|463.55|460.75|0
1643171370000|2022-01-26 04:29:30|463.36|460.56|463.46|460.66|463.46|460.66|463.36|460.56|0
1643171380000|2022-01-26 04:29:40|463.55|460.75|463.65|460.85|463.74|460.94|463.55|460.75|0
1643171400000|2022-01-26 04:30:00|463.55|460.75|463.46|460.66|463.55|460.75|463.46|460.66|0
1643171410000|2022-01-26 04:30:10|463.65|460.85|463.65|460.85|463.65|460.85|463.65|460.85|0
1643171420000|2022-01-26 04:30:20|463.84|461.04|463.84|461.04|463.84|461.04|463.74|460.94|0
1643171430000|2022-01-26 04:30:30|463.93|461.13|464.03|461.23|464.03|461.23|463.93|461.13|0
1643171440000|2022-01-26 04:30:40|464.12|461.32|464.22|461.42|464.31|461.51|464.12|461.32|0
1643171450000|2022-01-26 04:30:50|464.5|461.7|464.6|461.8|464.6|461.8|464.5|461.7|0
1643171460000|2022-01-26 04:31:00|464.5|461.7|464.22|461.42|464.5|461.7|464.22|461.42|0
1643171470000|2022-01-26 04:31:10|464.31|461.51|464.12|461.32|464.31|461.51|464.12|461.32|0
1643171480000|2022-01-26 04:31:20|464.22|461.42|464.22|461.42|464.22|461.42|464.22|461.42|0
1643171490000|2022-01-26 04:31:30|464.12|461.32|464.22|461.42|464.22|461.42|464.03|461.23|0
1643171500000|2022-01-26 04:31:40|463.93|461.13|463.84|461.04|463.93|461.13|463.84|461.04|0
1643171510000|2022-01-26 04:31:50|463.93|461.13|463.84|461.04|463.93|461.13|463.84|461.04|0
1643171520000|2022-01-26 04:32:00|463.74|460.94|463.74|460.94|463.74|460.94|463.74|460.94|0
1643171530000|2022-01-26 04:32:10|463.93|461.13|464.03|461.23|464.03|461.23|463.93|461.13|0
1643171540000|2022-01-26 04:32:20|463.93|461.13|463.93|461.13|463.93|461.13|463.93|461.13|0
1643171560000|2022-01-26 04:32:40|464.12|461.32|464.03|461.23|464.12|461.32|464.03|461.23|0
1643171570000|2022-01-26 04:32:50|463.93|461.13|463.93|461.13|463.93|461.13|463.93|461.13|0
1643171580000|2022-01-26 04:33:00|463.74|460.94|463.65|460.85|463.93|461.13|463.65|460.85|0
1643171590000|2022-01-26 04:33:10|463.74|460.94|463.84|461.04|463.84|461.04|463.74|460.94|0
1643171600000|2022-01-26 04:33:20|463.74|460.94|463.74|460.94|463.84|461.04|463.74|460.94|0
1643171610000|2022-01-26 04:33:30|463.55|460.75|463.55|460.75|463.55|460.75|463.55|460.75|0
1643171620000|2022-01-26 04:33:40|463.65|460.85|463.46|460.66|463.65|460.85|463.46|460.66|0
1643171630000|2022-01-26 04:33:50|463.36|460.56|463.46|460.66|463.65|460.85|463.36|460.56|0
1643171640000|2022-01-26 04:34:00|463.27|460.47|463.36|460.56|463.36|460.56|463.27|460.47|0
1643171650000|2022-01-26 04:34:10|463.27|460.47|463.27|460.47|463.27|460.47|463.27|460.47|0
1643171660000|2022-01-26 04:34:20|463.36|460.56|463.46|460.66|463.55|460.75|463.36|460.56|0
1643171670000|2022-01-26 04:34:30|463.55|460.75|463.64|460.84|463.64|460.84|463.46|460.66|0
1643171690000|2022-01-26 04:34:50|463.83|461.03|463.74|460.94|463.83|461.03|463.74|460.94|0
1643171700000|2022-01-26 04:35:00|463.64|460.84|463.93|461.13|463.93|461.13|463.64|460.84|0
1643171710000|2022-01-26 04:35:10|463.74|460.94|463.83|461.03|463.83|461.03|463.74|460.94|0
1643171720000|2022-01-26 04:35:20|463.74|460.94|463.83|461.03|463.83|461.03|463.74|460.94|0
1643171730000|2022-01-26 04:35:30|463.93|461.13|464.02|461.22|464.12|461.32|463.93|461.13|0
1643171740000|2022-01-26 04:35:40|464.21|461.41|464.21|461.41|464.21|461.41|464.21|461.41|0
1643171750000|2022-01-26 04:35:50|464.12|461.32|464.21|461.41|464.21|461.41|464.02|461.22|0
1643171760000|2022-01-26 04:36:00|464.12|461.32|464.21|461.41|464.21|461.41|464.12|461.32|0
1643171770000|2022-01-26 04:36:10|464.31|461.51|463.93|461.13|464.31|461.51|463.93|461.13|0
1643171780000|2022-01-26 04:36:20|463.83|461.03|464.02|461.22|464.12|461.32|463.83|461.03|0
1643171790000|2022-01-26 04:36:30|464.12|461.32|464.12|461.32|464.12|461.32|464.12|461.32|0
1643171810000|2022-01-26 04:36:50|464.31|461.51|464.5|461.7|464.5|461.7|464.31|461.51|0
1643171820000|2022-01-26 04:37:00|464.88|462.08|464.4|461.6|464.88|462.08|464.4|461.6|0
1643171830000|2022-01-26 04:37:10|464.5|461.7|464.69|461.89|464.69|461.89|464.5|461.7|0
1643171840000|2022-01-26 04:37:20|464.59|461.79|464.5|461.7|464.59|461.79|464.5|461.7|0
1643171850000|2022-01-26 04:37:30|464.59|461.79|464.5|461.7|464.59|461.79|464.5|461.7|0
1643171860000|2022-01-26 04:37:40|464.59|461.79|464.88|462.08|464.88|462.08|464.59|461.79|0
1643171870000|2022-01-26 04:37:50|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1643171880000|2022-01-26 04:38:00|465.07|462.27|465.16|462.36|465.26|462.46|465.07|462.27|0
1643171890000|2022-01-26 04:38:10|465.26|462.46|465.26|462.46|465.54|462.74|465.26|462.46|0
1643171900000|2022-01-26 04:38:20|465.35|462.55|465.35|462.55|465.35|462.55|465.35|462.55|0
1643171910000|2022-01-26 04:38:30|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1643171930000|2022-01-26 04:38:50|465.45|462.65|465.45|462.65|465.45|462.65|465.45|462.65|0
1643171940000|2022-01-26 04:39:00|465.35|462.55|465.83|463.03|465.83|463.03|465.35|462.55|0
1643171950000|2022-01-26 04:39:10|465.54|462.74|465.35|462.55|465.54|462.74|465.35|462.55|0
1643171960000|2022-01-26 04:39:20|465.26|462.46|464.87|462.07|465.26|462.46|464.78|461.98|0
1643171970000|2022-01-26 04:39:30|464.78|461.98|464.68|461.88|464.78|461.98|464.68|461.88|0
1643171980000|2022-01-26 04:39:40|464.78|461.98|464.68|461.88|464.78|461.98|464.68|461.88|0
1643172000000|2022-01-26 04:40:00|464.4|461.6|464.21|461.41|464.4|461.6|464.21|461.41|0
1643172010000|2022-01-26 04:40:10|463.92|461.12|464.3|461.5|464.3|461.5|463.92|461.12|0
1643172020000|2022-01-26 04:40:20|464.4|461.6|464.49|461.69|464.59|461.79|464.3|461.5|0
1643172030000|2022-01-26 04:40:30|464.3|461.5|464.3|461.5|464.49|461.69|464.3|461.5|0
1643172040000|2022-01-26 04:40:40|464.4|461.6|464.3|461.5|464.4|461.6|464.21|461.41|0
1643172050000|2022-01-26 04:40:50|464.21|461.41|464.21|461.41|464.21|461.41|464.21|461.41|0
1643172060000|2022-01-26 04:41:00|464.3|461.5|464.21|461.41|464.3|461.5|464.21|461.41|0
1643172070000|2022-01-26 04:41:10|464.3|461.5|464.59|461.79|464.59|461.79|464.3|461.5|0
1643172080000|2022-01-26 04:41:20|464.68|461.88|464.87|462.07|464.87|462.07|464.68|461.88|0
1643172090000|2022-01-26 04:41:30|464.68|461.88|464.87|462.07|464.87|462.07|464.68|461.88|0
1643172100000|2022-01-26 04:41:40|464.68|461.88|464.78|461.98|464.87|462.07|464.68|461.88|0
1643172110000|2022-01-26 04:41:50|464.68|461.88|465.54|462.74|465.83|463.03|464.68|461.88|0
1643172120000|2022-01-26 04:42:00|465.35|462.55|465.44|462.64|465.44|462.64|465.25|462.45|0
1643172130000|2022-01-26 04:42:10|465.63|462.83|465.63|462.83|465.63|462.83|465.54|462.74|0
1643172140000|2022-01-26 04:42:20|465.54|462.74|465.63|462.83|465.63|462.83|465.54|462.74|0
1643172150000|2022-01-26 04:42:30|465.54|462.74|465.54|462.74|465.54|462.74|465.54|462.74|0
1643172160000|2022-01-26 04:42:40|465.92|463.12|465.92|463.12|465.92|463.12|465.92|463.12|0
1643172170000|2022-01-26 04:42:50|466.02|463.22|466.02|463.22|466.02|463.22|466.02|463.22|0
1643172190000|2022-01-26 04:43:10|465.82|463.02|465.82|463.02|465.82|463.02|465.82|463.02|0
1643172200000|2022-01-26 04:43:20|466.02|463.22|465.82|463.02|466.02|463.22|465.82|463.02|0
1643172210000|2022-01-26 04:43:30|465.25|462.45|465.35|462.55|465.44|462.64|465.25|462.45|0
1643172220000|2022-01-26 04:43:40|465.25|462.45|465.35|462.55|465.44|462.64|465.25|462.45|0
1643172230000|2022-01-26 04:43:50|465.25|462.45|464.78|461.98|465.25|462.45|464.78|461.98|0
1643172240000|2022-01-26 04:44:00|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1643172250000|2022-01-26 04:44:10|464.87|462.07|464.78|461.98|464.87|462.07|464.78|461.98|0
1643172260000|2022-01-26 04:44:20|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1643172270000|2022-01-26 04:44:30|465.06|462.26|465.44|462.64|465.44|462.64|465.06|462.26|0
1643172280000|2022-01-26 04:44:40|465.54|462.74|465.35|462.55|465.54|462.74|465.35|462.55|0
1643172290000|2022-01-26 04:44:50|465.25|462.45|465.16|462.36|465.25|462.45|465.16|462.36|0
1643172300000|2022-01-26 04:45:00|465.25|462.45|465.63|462.83|465.63|462.83|465.25|462.45|0
1643172310000|2022-01-26 04:45:10|465.82|463.02|465.82|463.02|465.82|463.02|465.82|463.02|0
1643172320000|2022-01-26 04:45:20|465.73|462.93|466.01|463.21|466.01|463.21|465.73|462.93|0
1643172330000|2022-01-26 04:45:30|465.92|463.12|465.82|463.02|465.92|463.12|465.82|463.02|0
1643172340000|2022-01-26 04:45:40|465.35|462.55|465.35|462.55|465.35|462.55|465.35|462.55|0
1643172350000|2022-01-26 04:45:50|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1643172360000|2022-01-26 04:46:00|464.97|462.17|464.97|462.17|465.06|462.26|464.97|462.17|0
1643172370000|2022-01-26 04:46:10|465.25|462.45|465.06|462.26|465.25|462.45|465.06|462.26|0
1643172380000|2022-01-26 04:46:20|464.97|462.17|464.87|462.07|464.97|462.17|464.87|462.07|0
1643172390000|2022-01-26 04:46:30|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1643172400000|2022-01-26 04:46:40|466.01|463.21|465.73|462.93|466.01|463.21|465.73|462.93|0
1643172410000|2022-01-26 04:46:50|465.63|462.83|465.25|462.45|465.63|462.83|465.25|462.45|0
1643172420000|2022-01-26 04:47:00|465.35|462.55|465.16|462.36|465.35|462.55|465.16|462.36|0
1643172430000|2022-01-26 04:47:10|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1643172440000|2022-01-26 04:47:20|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1643172450000|2022-01-26 04:47:30|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1643172460000|2022-01-26 04:47:40|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1643172480000|2022-01-26 04:48:00|464.97|462.17|464.97|462.17|465.06|462.26|464.97|462.17|0
1643172490000|2022-01-26 04:48:10|464.49|461.69|464.68|461.88|464.68|461.88|464.49|461.69|0
1643172500000|2022-01-26 04:48:20|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1643172510000|2022-01-26 04:48:30|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1643172520000|2022-01-26 04:48:40|464.49|461.69|464.3|461.5|464.68|461.88|464.3|461.5|0
1643172530000|2022-01-26 04:48:50|464.21|461.41|464.21|461.41|464.21|461.41|464.21|461.41|0
1643172540000|2022-01-26 04:49:00|464.11|461.31|464.3|461.5|464.3|461.5|464.11|461.31|0
1643172570000|2022-01-26 04:49:30|464.21|461.41|464.59|461.79|464.59|461.79|464.21|461.41|0
1643172580000|2022-01-26 04:49:40|464.49|461.69|464.68|461.88|464.68|461.88|464.49|461.69|0
1643172590000|2022-01-26 04:49:50|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1643172600000|2022-01-26 04:50:00|464.68|461.88|464.68|461.88|464.68|461.88|464.68|461.88|0
1643172610000|2022-01-26 04:50:10|465.06|462.26|464.97|462.17|465.06|462.26|464.97|462.17|0
1643172620000|2022-01-26 04:50:20|464.78|461.98|464.87|462.07|464.87|462.07|464.78|461.98|0
1643172630000|2022-01-26 04:50:30|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1643172640000|2022-01-26 04:50:40|464.87|462.07|464.78|461.98|464.97|462.17|464.78|461.98|0
1643172650000|2022-01-26 04:50:50|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1643172660000|2022-01-26 04:51:00|465.06|462.26|464.97|462.17|465.06|462.26|464.97|462.17|0
1643172670000|2022-01-26 04:51:10|465.06|462.26|464.97|462.17|465.06|462.26|464.97|462.17|0
1643172680000|2022-01-26 04:51:20|465.06|462.26|465.16|462.36|465.16|462.36|465.06|462.26|0
1643172690000|2022-01-26 04:51:30|465.06|462.26|465.06|462.26|465.06|462.26|464.87|462.07|0
1643172700000|2022-01-26 04:51:40|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1643172710000|2022-01-26 04:51:50|465.16|462.36|465.16|462.36|465.16|462.36|465.16|462.36|0
1643172720000|2022-01-26 04:52:00|465.06|462.26|465.06|462.26|465.16|462.36|465.06|462.26|0
1643172730000|2022-01-26 04:52:10|465.16|462.36|465.16|462.36|465.16|462.36|464.97|462.17|0
1643172740000|2022-01-26 04:52:20|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1643172750000|2022-01-26 04:52:30|464.97|462.17|464.97|462.17|464.97|462.17|464.97|462.17|0
1643172760000|2022-01-26 04:52:40|465.06|462.26|465.06|462.26|465.16|462.36|465.06|462.26|0
1643172770000|2022-01-26 04:52:50|465.16|462.36|465.16|462.36|465.16|462.36|465.16|462.36|0
1643172780000|2022-01-26 04:53:00|465.06|462.26|464.68|461.88|465.06|462.26|464.68|461.88|0
1643172790000|2022-01-26 04:53:10|464.78|461.98|464.49|461.69|464.78|461.98|464.49|461.69|0
1643172800000|2022-01-26 04:53:20|464.59|461.79|464.78|461.98|464.78|461.98|464.59|461.79|0
1643172810000|2022-01-26 04:53:30|464.68|461.88|464.78|461.98|464.78|461.98|464.68|461.88|0
1643172820000|2022-01-26 04:53:40|464.68|461.88|464.49|461.69|464.68|461.88|464.49|461.69|0
1643172830000|2022-01-26 04:53:50|464.68|461.88|464.68|461.88|464.68|461.88|464.59|461.79|0
1643172840000|2022-01-26 04:54:00|464.87|462.07|464.59|461.79|464.87|462.07|464.59|461.79|0
1643172850000|2022-01-26 04:54:10|464.78|461.98|464.87|462.07|464.87|462.07|464.78|461.98|0
1643172860000|2022-01-26 04:54:20|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1643172870000|2022-01-26 04:54:30|464.87|462.07|464.78|461.98|464.87|462.07|464.78|461.98|0
1643172880000|2022-01-26 04:54:40|464.87|462.07|464.78|461.98|464.87|462.07|464.78|461.98|0
1643172890000|2022-01-26 04:54:50|464.87|462.07|464.78|461.98|464.87|462.07|464.78|461.98|0
1643172900000|2022-01-26 04:55:00|464.87|462.07|464.78|461.98|464.87|462.07|464.78|461.98|0
1643172920000|2022-01-26 04:55:20|464.87|462.07|464.78|461.98|464.87|462.07|464.78|461.98|0
1643172930000|2022-01-26 04:55:30|464.87|462.07|464.49|461.69|464.87|462.07|464.49|461.69|0
1643172940000|2022-01-26 04:55:40|464.78|461.98|464.87|462.07|464.87|462.07|464.78|461.98|0
1643172950000|2022-01-26 04:55:50|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1643172960000|2022-01-26 04:56:00|464.68|461.88|464.68|461.88|464.68|461.88|464.68|461.88|0
1643172970000|2022-01-26 04:56:10|464.59|461.79|464.87|462.07|464.87|462.07|464.59|461.79|0
1643172980000|2022-01-26 04:56:20|464.78|461.98|464.87|462.07|464.87|462.07|464.78|461.98|0
1643172990000|2022-01-26 04:56:30|465.16|462.36|465.16|462.36|465.16|462.36|465.16|462.36|0
1643173000000|2022-01-26 04:56:40|464.78|461.98|464.59|461.79|464.78|461.98|464.59|461.79|0
1643173010000|2022-01-26 04:56:50|464.68|461.88|464.68|461.88|464.68|461.88|464.49|461.69|0
1643173020000|2022-01-26 04:57:00|464.59|461.79|464.49|461.69|464.59|461.79|464.49|461.69|0
1643173030000|2022-01-26 04:57:10|464.59|461.79|464.68|461.88|464.68|461.88|464.59|461.79|0
1643173040000|2022-01-26 04:57:20|465.06|462.26|465.25|462.45|465.25|462.45|465.06|462.26|0
1643173050000|2022-01-26 04:57:30|465.54|462.74|465.44|462.64|465.54|462.74|465.44|462.64|0
1643173060000|2022-01-26 04:57:40|465.35|462.55|465.35|462.55|465.35|462.55|465.35|462.55|0
1643173070000|2022-01-26 04:57:50|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1643173080000|2022-01-26 04:58:00|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1643173090000|2022-01-26 04:58:10|465.44|462.64|465.35|462.55|465.44|462.64|465.35|462.55|0
1643173100000|2022-01-26 04:58:20|465.44|462.64|465.06|462.26|465.44|462.64|465.06|462.26|0
1643173110000|2022-01-26 04:58:30|465.44|462.64|465.35|462.55|465.44|462.64|465.35|462.55|0
1643173120000|2022-01-26 04:58:40|465.25|462.45|465.06|462.26|465.25|462.45|465.06|462.26|0
1643173130000|2022-01-26 04:58:50|464.87|462.07|464.87|462.07|464.87|462.07|464.87|462.07|0
1643173140000|2022-01-26 04:59:00|464.68|461.88|464.11|461.31|464.68|461.88|464.11|461.31|0
1643173150000|2022-01-26 04:59:10|464.02|461.22|464.11|461.31|464.11|461.31|463.92|461.12|0
1643173160000|2022-01-26 04:59:20|464.02|461.22|464.02|461.22|464.11|461.31|464.02|461.22|0
1643173170000|2022-01-26 04:59:30|464.11|461.31|464.02|461.22|464.11|461.31|463.92|461.12|0
1643173180000|2022-01-26 04:59:40|463.92|461.12|463.73|460.93|463.92|461.12|463.73|460.93|0
1643173190000|2022-01-26 04:59:50|463.54|460.74|462.97|460.17|463.54|460.74|462.78|459.98|0
1643173200000|2022-01-26 05:00:00|463.07|460.27|463.54|460.74|463.54|460.74|463.07|460.27|0
1643173210000|2022-01-26 05:00:10|463.73|460.93|464.11|461.31|464.11|461.31|463.73|460.93|0
1643173220000|2022-01-26 05:00:20|464.02|461.22|463.16|460.36|464.02|461.22|462.78|459.98|0
1643173230000|2022-01-26 05:00:30|463.35|460.55|464.11|461.31|464.11|461.31|463.35|460.55|0
1643173240000|2022-01-26 05:00:40|464.3|461.5|464.4|461.6|464.49|461.69|464.3|461.5|0
1643173250000|2022-01-26 05:00:50|464.68|461.88|464.4|461.6|464.68|461.88|464.4|461.6|0
1643173260000|2022-01-26 05:01:00|464.49|461.69|464.01|461.21|464.68|461.88|464.01|461.21|0
1643173270000|2022-01-26 05:01:10|464.3|461.5|464.3|461.5|464.3|461.5|464.3|461.5|0
1643173280000|2022-01-26 05:01:20|464.2|461.4|464.2|461.4|464.2|461.4|464.11|461.31|0
1643173290000|2022-01-26 05:01:30|464.11|461.31|463.82|461.02|464.3|461.5|463.82|461.02|0
1643173300000|2022-01-26 05:01:40|463.92|461.12|463.54|460.74|463.92|461.12|463.54|460.74|0
1643173310000|2022-01-26 05:01:50|463.63|460.83|463.54|460.74|463.73|460.93|463.54|460.74|0
1643173320000|2022-01-26 05:02:00|463.73|460.93|464.39|461.59|464.39|461.59|463.73|460.93|0
1643173330000|2022-01-26 05:02:10|464.3|461.5|464.2|461.4|464.39|461.59|464.2|461.4|0
1643173340000|2022-01-26 05:02:20|464.3|461.5|464.01|461.21|464.39|461.59|464.01|461.21|0
1643173350000|2022-01-26 05:02:30|464.2|461.4|464.11|461.31|464.2|461.4|464.11|461.31|0
1643173360000|2022-01-26 05:02:40|464.2|461.4|464.3|461.5|464.3|461.5|464.11|461.31|0
1643173370000|2022-01-26 05:02:50|464.01|461.21|464.01|461.21|464.01|461.21|463.92|461.12|0
1643173380000|2022-01-26 05:03:00|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1643173390000|2022-01-26 05:03:10|464.01|461.21|464.01|461.21|464.11|461.31|464.01|461.21|0
1643173400000|2022-01-26 05:03:20|464.11|461.31|463.92|461.12|464.11|461.31|463.92|461.12|0
1643173410000|2022-01-26 05:03:30|464.01|461.21|464.11|461.31|464.11|461.31|464.01|461.21|0
1643173420000|2022-01-26 05:03:40|463.92|461.12|464.01|461.21|464.11|461.31|463.92|461.12|0
1643173430000|2022-01-26 05:03:50|464.11|461.31|464.11|461.31|464.2|461.4|464.11|461.31|0
1643173440000|2022-01-26 05:04:00|464.2|461.4|464.2|461.4|464.3|461.5|464.2|461.4|0
1643173450000|2022-01-26 05:04:10|464.1|461.3|464.01|461.21|464.1|461.3|464.01|461.21|0
1643173460000|2022-01-26 05:04:20|464.2|461.4|464.39|461.59|464.39|461.59|464.2|461.4|0
1643173470000|2022-01-26 05:04:30|464.48|461.68|464.2|461.4|464.48|461.68|464.2|461.4|0
1643173480000|2022-01-26 05:04:40|464.29|461.49|464.01|461.21|464.29|461.49|464.01|461.21|0
1643173490000|2022-01-26 05:04:50|463.91|461.11|464.01|461.21|464.01|461.21|463.91|461.11|0
1643173500000|2022-01-26 05:05:00|464.1|461.3|463.82|461.02|464.1|461.3|463.53|460.73|0
1643173510000|2022-01-26 05:05:10|464.01|461.21|464.01|461.21|464.01|461.21|464.01|461.21|0
1643173520000|2022-01-26 05:05:20|464.1|461.3|463.82|461.02|464.1|461.3|463.82|461.02|0
1643173530000|2022-01-26 05:05:30|463.53|460.73|463.91|461.11|463.91|461.11|463.53|460.73|0
1643173540000|2022-01-26 05:05:40|463.82|461.02|464.01|461.21|464.01|461.21|463.72|460.92|0
1643173550000|2022-01-26 05:05:50|463.91|461.11|464.48|461.68|464.48|461.68|463.91|461.11|0
1643173560000|2022-01-26 05:06:00|464.77|461.97|464.86|462.06|464.86|462.06|464.77|461.97|0
1643173570000|2022-01-26 05:06:10|464.77|461.97|464.77|461.97|464.77|461.97|464.67|461.87|0
1643173580000|2022-01-26 05:06:20|464.86|462.06|465.24|462.44|465.44|462.64|464.86|462.06|0
1643173590000|2022-01-26 05:06:30|465.05|462.25|464.96|462.16|465.24|462.44|464.96|462.16|0
1643173600000|2022-01-26 05:06:40|465.15|462.35|465.24|462.44|465.24|462.44|465.05|462.25|0
1643173610000|2022-01-26 05:06:50|465.15|462.35|465.15|462.35|465.15|462.35|465.05|462.25|0
1643173620000|2022-01-26 05:07:00|465.34|462.54|465.44|462.64|465.44|462.64|465.05|462.25|0
1643173630000|2022-01-26 05:07:10|465.43|462.63|465.43|462.63|465.43|462.63|465.43|462.63|0
1643173640000|2022-01-26 05:07:20|465.34|462.54|465.43|462.63|465.43|462.63|465.34|462.54|0
1643173650000|2022-01-26 05:07:30|465.34|462.54|465.43|462.63|465.43|462.63|465.34|462.54|0
1643173660000|2022-01-26 05:07:40|465.63|462.83|465.63|462.83|465.63|462.83|465.63|462.83|0
1643173670000|2022-01-26 05:07:50|466.2|463.4|466.39|463.59|466.39|463.59|466.2|463.4|0
1643173680000|2022-01-26 05:08:00|466.58|463.78|465.91|463.11|466.58|463.78|465.91|463.11|0
1643173690000|2022-01-26 05:08:10|465.82|463.02|465.91|463.11|465.91|463.11|465.82|463.02|0
1643173700000|2022-01-26 05:08:20|466.01|463.21|465.91|463.11|466.01|463.21|465.91|463.11|0
1643173720000|2022-01-26 05:08:40|466.01|463.21|465.91|463.11|466.1|463.3|465.91|463.11|0
1643173730000|2022-01-26 05:08:50|466.1|463.3|466.2|463.4|466.2|463.4|466.1|463.3|0
1643173740000|2022-01-26 05:09:00|466.29|463.49|466.77|463.97|466.77|463.97|466.29|463.49|0
1643173750000|2022-01-26 05:09:10|466.39|463.59|466.39|463.59|466.49|463.69|466.39|463.59|0
1643173760000|2022-01-26 05:09:20|466.58|463.78|466.58|463.78|466.58|463.78|466.58|463.78|0
1643173770000|2022-01-26 05:09:30|466.68|463.88|466.1|463.3|466.68|463.88|466.1|463.3|0
1643173780000|2022-01-26 05:09:40|466.2|463.4|466.01|463.21|466.2|463.4|466.01|463.21|0
1643173790000|2022-01-26 05:09:50|465.81|463.01|465.53|462.73|465.81|463.01|465.43|462.63|0
1643173800000|2022-01-26 05:10:00|465.34|462.54|465.62|462.82|465.62|462.82|465.34|462.54|0
1643173810000|2022-01-26 05:10:10|465.91|463.11|465.81|463.01|465.91|463.11|465.81|463.01|0
1643173820000|2022-01-26 05:10:20|465.62|462.82|465.72|462.92|465.72|462.92|465.62|462.82|0
1643173830000|2022-01-26 05:10:30|465.62|462.82|465.72|462.92|465.81|463.01|465.62|462.82|0
1643173840000|2022-01-26 05:10:40|465.62|462.82|465.62|462.82|465.62|462.82|465.62|462.82|0
1643173850000|2022-01-26 05:10:50|465.81|463.01|465.81|463.01|465.81|463.01|465.81|463.01|0
1643173860000|2022-01-26 05:11:00|465.62|462.82|465.72|462.92|465.72|462.92|465.62|462.82|0
1643173870000|2022-01-26 05:11:10|465.62|462.82|465.62|462.82|465.62|462.82|465.62|462.82|0
1643173880000|2022-01-26 05:11:20|465.81|463.01|466|463.2|466.1|463.3|465.81|463.01|0
1643173890000|2022-01-26 05:11:30|466.19|463.39|466.29|463.49|466.29|463.49|466|463.2|0
1643173900000|2022-01-26 05:11:40|466.19|463.39|466.19|463.39|466.29|463.49|466.19|463.39|0
1643173910000|2022-01-26 05:11:50|466.29|463.49|466.29|463.49|466.29|463.49|466.19|463.39|0
1643173920000|2022-01-26 05:12:00|466.19|463.39|466.19|463.39|466.19|463.39|466.1|463.3|0
1643173930000|2022-01-26 05:12:10|466.29|463.49|466.19|463.39|466.29|463.49|466.19|463.39|0
1643173940000|2022-01-26 05:12:20|466.29|463.49|466.58|463.78|466.58|463.78|466.29|463.49|0
1643173950000|2022-01-26 05:12:30|466.77|463.97|466.77|463.97|466.77|463.97|466.77|463.97|0
1643173960000|2022-01-26 05:12:40|466.87|464.07|466.77|463.97|466.87|464.07|466.77|463.97|0
1643173970000|2022-01-26 05:12:50|467.15|464.35|466.96|464.16|467.15|464.35|466.96|464.16|0
1643173980000|2022-01-26 05:13:00|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1643173990000|2022-01-26 05:13:10|467.25|464.45|467.44|464.64|467.44|464.64|467.25|464.45|0
1643174000000|2022-01-26 05:13:20|467.34|464.54|466.96|464.16|467.34|464.54|466.86|464.06|0
1643174010000|2022-01-26 05:13:30|466.77|463.97|466.58|463.78|466.77|463.97|466.58|463.78|0
1643174020000|2022-01-26 05:13:40|467.34|464.54|466.96|464.16|467.34|464.54|466.96|464.16|0
1643174030000|2022-01-26 05:13:50|467.25|464.45|467.25|464.45|467.34|464.54|467.25|464.45|0
1643174040000|2022-01-26 05:14:00|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1643174050000|2022-01-26 05:14:10|467.34|464.54|467.82|465.02|467.82|465.02|467.34|464.54|0
1643174060000|2022-01-26 05:14:20|467.72|464.92|467.91|465.11|467.91|465.11|467.72|464.92|0
1643174070000|2022-01-26 05:14:30|468.1|465.3|468.39|465.59|468.39|465.59|468.1|465.3|0
1643174080000|2022-01-26 05:14:40|468.29|465.49|468.29|465.49|468.48|465.68|468.29|465.49|0
1643174090000|2022-01-26 05:14:50|468.48|465.68|468.29|465.49|468.48|465.68|468.29|465.49|0
1643174100000|2022-01-26 05:15:00|468.48|465.68|468.58|465.78|468.58|465.78|468.48|465.68|0
1643174110000|2022-01-26 05:15:10|468.48|465.68|467.91|465.11|468.67|465.87|467.91|465.11|0
1643174120000|2022-01-26 05:15:20|467.72|464.92|469.44|466.64|469.44|466.64|467.63|464.83|0
1643174130000|2022-01-26 05:15:30|469.05|466.25|469.44|466.64|469.44|466.64|469.05|466.25|0
1643174140000|2022-01-26 05:15:40|469.54|466.74|469.35|466.55|469.54|466.74|469.15|466.35|0
1643174150000|2022-01-26 05:15:50|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1643174160000|2022-01-26 05:16:00|469.63|466.83|469.82|467.02|469.82|467.02|469.63|466.83|0
1643174170000|2022-01-26 05:16:10|469.25|466.45|469.44|466.64|469.44|466.64|469.25|466.45|0
1643174180000|2022-01-26 05:16:20|469.54|466.74|469.54|466.74|469.63|466.83|469.54|466.74|0
1643174190000|2022-01-26 05:16:30|469.44|466.64|469.54|466.74|469.54|466.74|469.44|466.64|0
1643174200000|2022-01-26 05:16:40|469.44|466.64|469.25|466.45|469.44|466.64|469.25|466.45|0
1643174210000|2022-01-26 05:16:50|469.34|466.54|469.25|466.45|469.44|466.64|469.25|466.45|0
1643174220000|2022-01-26 05:17:00|469.44|466.64|469.34|466.54|469.44|466.64|469.25|466.45|0
1643174230000|2022-01-26 05:17:10|469.44|466.64|469.54|466.74|469.63|466.83|469.44|466.64|0
1643174240000|2022-01-26 05:17:20|469.63|466.83|469.82|467.02|469.82|467.02|469.63|466.83|0
1643174250000|2022-01-26 05:17:30|469.92|467.12|469.92|467.12|470.01|467.21|469.82|467.02|0
1643174270000|2022-01-26 05:17:50|469.82|467.02|469.82|467.02|469.82|467.02|469.73|466.93|0
1643174280000|2022-01-26 05:18:00|469.63|466.83|469.73|466.93|469.73|466.93|469.63|466.83|0
1643174290000|2022-01-26 05:18:10|469.82|467.02|469.82|467.02|469.82|467.02|469.82|467.02|0
1643174300000|2022-01-26 05:18:20|470.01|467.21|470.11|467.31|470.11|467.31|470.01|467.21|0
1643174310000|2022-01-26 05:18:30|470.2|467.4|470.3|467.5|470.49|467.69|470.2|467.4|0
1643174320000|2022-01-26 05:18:40|469.82|467.02|469.63|466.83|469.82|467.02|469.63|466.83|0
1643174330000|2022-01-26 05:18:50|469.82|467.02|469.82|467.02|469.82|467.02|469.82|467.02|0
1643174340000|2022-01-26 05:19:00|470.01|467.21|470.2|467.4|470.49|467.69|470.01|467.21|0
1643174350000|2022-01-26 05:19:10|470.39|467.59|470.39|467.59|470.39|467.59|470.39|467.59|0
1643174360000|2022-01-26 05:19:20|470.49|467.69|470.39|467.59|470.58|467.78|470.39|467.59|0
1643174370000|2022-01-26 05:19:30|470.01|467.21|470.3|467.5|470.3|467.5|470.01|467.21|0
1643174380000|2022-01-26 05:19:40|470.11|467.31|470.2|467.4|470.2|467.4|470.01|467.21|0
1643174390000|2022-01-26 05:19:50|470.3|467.5|470.2|467.4|470.3|467.5|470.11|467.31|0
1643174400000|2022-01-26 05:20:00|470.39|467.59|470.39|467.59|470.58|467.78|470.39|467.59|0
1643174410000|2022-01-26 05:20:10|470.2|467.4|470.01|467.21|470.2|467.4|470.01|467.21|0
1643174420000|2022-01-26 05:20:20|470.11|467.31|470.01|467.21|470.11|467.31|470.01|467.21|0
1643174430000|2022-01-26 05:20:30|470.11|467.31|470.77|467.97|470.77|467.97|470.01|467.21|0
1643174440000|2022-01-26 05:20:40|470.58|467.78|470.58|467.78|470.68|467.88|470.58|467.78|0
1643174450000|2022-01-26 05:20:50|470.77|467.97|470.77|467.97|470.97|468.17|470.77|467.97|0
1643174460000|2022-01-26 05:21:00|470.97|468.17|470.96|468.16|470.97|468.17|470.77|467.97|0
1643174470000|2022-01-26 05:21:10|471.16|468.36|471.16|468.36|471.16|468.36|471.16|468.36|0
1643174480000|2022-01-26 05:21:20|471.06|468.26|470.77|467.97|471.06|468.26|470.77|467.97|0
1643174490000|2022-01-26 05:21:30|470.87|468.07|470.77|467.97|470.87|468.07|470.77|467.97|0
1643174500000|2022-01-26 05:21:40|470.58|467.78|470.58|467.78|470.58|467.78|470.49|467.69|0
1643174510000|2022-01-26 05:21:50|470.49|467.69|470.68|467.88|470.68|467.88|470.49|467.69|0
1643174520000|2022-01-26 05:22:00|470.77|467.97|470.39|467.59|470.77|467.97|470.39|467.59|0
1643174530000|2022-01-26 05:22:10|470.49|467.69|470.39|467.59|470.49|467.69|470.39|467.59|0
1643174540000|2022-01-26 05:22:20|470.68|467.88|470.39|467.59|470.68|467.88|470.39|467.59|0
1643174550000|2022-01-26 05:22:30|470.49|467.69|470.77|467.97|470.77|467.97|470.39|467.59|0
1643174560000|2022-01-26 05:22:40|470.96|468.16|470.96|468.16|470.96|468.16|470.96|468.16|0
1643174570000|2022-01-26 05:22:50|471.16|468.36|471.16|468.36|471.16|468.36|471.16|468.36|0
1643174580000|2022-01-26 05:23:00|471.54|468.74|471.16|468.36|471.54|468.74|471.16|468.36|0
1643174590000|2022-01-26 05:23:10|471.26|468.46|471.35|468.55|471.35|468.55|471.26|468.46|0
1643174600000|2022-01-26 05:23:20|471.54|468.74|471.54|468.74|471.54|468.74|471.54|468.74|0
1643174610000|2022-01-26 05:23:30|471.73|468.93|471.73|468.93|471.73|468.93|471.54|468.74|0
1643174620000|2022-01-26 05:23:40|471.64|468.84|471.54|468.74|471.64|468.84|471.54|468.74|0
1643174630000|2022-01-26 05:23:50|471.64|468.84|471.54|468.74|471.73|468.93|471.54|468.74|0
1643174640000|2022-01-26 05:24:00|471.73|468.93|471.45|468.65|471.73|468.93|471.35|468.55|0
1643174650000|2022-01-26 05:24:10|471.54|468.74|471.54|468.74|471.54|468.74|471.45|468.65|0
1643174660000|2022-01-26 05:24:20|471.64|468.84|471.54|468.74|471.64|468.84|471.54|468.74|0
1643174670000|2022-01-26 05:24:30|471.73|468.93|471.54|468.74|471.73|468.93|471.54|468.74|0
1643174680000|2022-01-26 05:24:40|471.35|468.55|471.35|468.55|471.35|468.55|471.35|468.55|0
1643174700000|2022-01-26 05:25:00|471.16|468.36|471.06|468.26|471.16|468.36|471.06|468.26|0
1643174710000|2022-01-26 05:25:10|470.58|467.78|470.58|467.78|470.58|467.78|470.39|467.59|0
1643174720000|2022-01-26 05:25:20|470.49|467.69|470.77|467.97|470.77|467.97|470.49|467.69|0
1643174730000|2022-01-26 05:25:30|470.68|467.88|470.68|467.88|470.68|467.88|470.58|467.78|0
1643174740000|2022-01-26 05:25:40|470.58|467.78|470.58|467.78|470.58|467.78|470.58|467.78|0
1643174750000|2022-01-26 05:25:50|470.68|467.88|470.49|467.69|470.68|467.88|470.49|467.69|0
1643174760000|2022-01-26 05:26:00|470.58|467.78|470.77|467.97|470.77|467.97|470.58|467.78|0
1643174770000|2022-01-26 05:26:10|470.49|467.69|470.39|467.59|470.49|467.69|470.2|467.4|0
1643174780000|2022-01-26 05:26:20|470.3|467.5|470.49|467.69|470.49|467.69|470.3|467.5|0
1643174790000|2022-01-26 05:26:30|470.68|467.88|470.58|467.78|470.68|467.88|470.58|467.78|0
1643174800000|2022-01-26 05:26:40|470.49|467.69|470.39|467.59|470.49|467.69|470.39|467.59|0
1643174810000|2022-01-26 05:26:50|470.01|467.21|470.11|467.31|470.2|467.4|470.01|467.21|0
1643174820000|2022-01-26 05:27:00|470.2|467.4|470.11|467.31|470.2|467.4|470.11|467.31|0
1643174830000|2022-01-26 05:27:10|470.2|467.4|470.01|467.21|470.2|467.4|470.01|467.21|0
1643174840000|2022-01-26 05:27:20|469.81|467.01|469.43|466.63|469.81|467.01|469.43|466.63|0
1643174850000|2022-01-26 05:27:30|469.53|466.73|469.62|466.82|469.62|466.82|469.53|466.73|0
1643174860000|2022-01-26 05:27:40|469.34|466.54|469.24|466.44|469.34|466.54|469.15|466.35|0
1643174870000|2022-01-26 05:27:50|469.05|466.25|469.15|466.35|469.24|466.44|469.05|466.25|0
1643174880000|2022-01-26 05:28:00|469.24|466.44|468.48|465.68|469.24|466.44|468.48|465.68|0
1643174890000|2022-01-26 05:28:10|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1643174900000|2022-01-26 05:28:20|468.29|465.49|468.19|465.39|468.67|465.87|468.19|465.39|0
1643174910000|2022-01-26 05:28:30|468.39|465.59|468.29|465.49|468.48|465.68|468.29|465.49|0
1643174920000|2022-01-26 05:28:40|468.48|465.68|468.39|465.59|468.48|465.68|468.39|465.59|0
1643174930000|2022-01-26 05:28:50|468.09|465.29|468.19|465.39|468.19|465.39|468.09|465.29|0
1643174940000|2022-01-26 05:29:00|468.29|465.49|468.29|465.49|468.29|465.49|468.29|465.49|0
1643174950000|2022-01-26 05:29:10|468.09|465.29|468.48|465.68|468.48|465.68|468.09|465.29|0
1643174960000|2022-01-26 05:29:20|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1643174970000|2022-01-26 05:29:30|468.29|465.49|467.71|464.91|468.29|465.49|467.71|464.91|0
1643174980000|2022-01-26 05:29:40|467.9|465.1|467.9|465.1|467.9|465.1|467.71|464.91|0
1643174990000|2022-01-26 05:29:50|467.81|465.01|467.33|464.53|467.81|465.01|467.33|464.53|0
1643175000000|2022-01-26 05:30:00|467.43|464.63|467.14|464.34|467.43|464.63|466.19|463.39|0
1643175010000|2022-01-26 05:30:10|467.05|464.25|467.33|464.53|467.33|464.53|467.05|464.25|0
1643175020000|2022-01-26 05:30:20|467.43|464.63|467.33|464.53|467.43|464.63|467.33|464.53|0
1643175030000|2022-01-26 05:30:30|467.24|464.44|467.62|464.82|467.62|464.82|467.24|464.44|0
1643175040000|2022-01-26 05:30:40|467.71|464.91|467.9|465.1|467.9|465.1|467.71|464.91|0
1643175050000|2022-01-26 05:30:50|467.62|464.82|467.33|464.53|467.62|464.82|467.33|464.53|0
1643175060000|2022-01-26 05:31:00|467.52|464.72|467.52|464.72|467.52|464.72|467.43|464.63|0
1643175070000|2022-01-26 05:31:10|467.14|464.34|467.24|464.44|467.24|464.44|467.14|464.34|0
1643175080000|2022-01-26 05:31:20|467.14|464.34|467.14|464.34|467.43|464.63|467.14|464.34|0
1643175090000|2022-01-26 05:31:30|466.57|463.77|466.95|464.15|467.14|464.34|466.57|463.77|0
1643175100000|2022-01-26 05:31:40|467.05|464.25|467.14|464.34|467.14|464.34|467.05|464.25|0
1643175110000|2022-01-26 05:31:50|467.24|464.44|467.14|464.34|467.24|464.44|467.14|464.34|0
1643175120000|2022-01-26 05:32:00|467.24|464.44|467.33|464.53|467.33|464.53|467.24|464.44|0
1643175130000|2022-01-26 05:32:10|467.05|464.25|466.76|463.96|467.05|464.25|466.76|463.96|0
1643175140000|2022-01-26 05:32:20|466.38|463.58|466.95|464.15|466.95|464.15|466.19|463.39|0
1643175150000|2022-01-26 05:32:30|466.86|464.06|467.14|464.34|467.14|464.34|466.86|464.06|0
1643175160000|2022-01-26 05:32:40|467.05|464.25|467.14|464.34|467.14|464.34|466.95|464.15|0
1643175170000|2022-01-26 05:32:50|467.24|464.44|467.24|464.44|467.24|464.44|467.24|464.44|0
1643175180000|2022-01-26 05:33:00|467.14|464.34|466.95|464.15|467.14|464.34|466.95|464.15|0
1643175190000|2022-01-26 05:33:10|467.05|464.25|467.05|464.25|467.05|464.25|467.05|464.25|0
1643175200000|2022-01-26 05:33:20|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1643175210000|2022-01-26 05:33:30|467.24|464.44|467.62|464.82|467.62|464.82|467.24|464.44|0
1643175220000|2022-01-26 05:33:40|467.71|464.91|467.52|464.72|467.71|464.91|467.52|464.72|0
1643175240000|2022-01-26 05:34:00|467.71|464.91|467.81|465.01|467.81|465.01|467.71|464.91|0
1643175250000|2022-01-26 05:34:10|468|465.2|468.38|465.58|468.38|465.58|468|465.2|0
1643175260000|2022-01-26 05:34:20|468.28|465.48|468.09|465.29|468.28|465.48|468|465.2|0
1643175270000|2022-01-26 05:34:30|467.9|465.1|468.09|465.29|468.09|465.29|467.9|465.1|0
1643175280000|2022-01-26 05:34:40|468.19|465.39|468.09|465.29|468.19|465.39|468.09|465.29|0
1643175290000|2022-01-26 05:34:50|468.19|465.39|468|465.2|468.19|465.39|468|465.2|0
1643175300000|2022-01-26 05:35:00|467.9|465.1|467.14|464.34|467.9|465.1|467.14|464.34|0
1643175310000|2022-01-26 05:35:10|467.24|464.44|467.43|464.63|467.43|464.63|467.24|464.44|0
1643175320000|2022-01-26 05:35:20|467.24|464.44|467.14|464.34|467.43|464.63|467.14|464.34|0
1643175330000|2022-01-26 05:35:30|467.05|464.25|467.05|464.25|467.14|464.34|467.05|464.25|0
1643175340000|2022-01-26 05:35:40|467.33|464.53|467.24|464.44|467.33|464.53|467.14|464.34|0
1643175350000|2022-01-26 05:35:50|467.33|464.53|467.14|464.34|467.33|464.53|467.14|464.34|0
1643175360000|2022-01-26 05:36:00|467.05|464.25|466.95|464.15|467.14|464.34|466.95|464.15|0
1643175370000|2022-01-26 05:36:10|467.05|464.25|466.95|464.15|467.14|464.34|466.95|464.15|0
1643175380000|2022-01-26 05:36:20|466.86|464.06|466.95|464.15|466.95|464.15|466.86|464.06|0
1643175390000|2022-01-26 05:36:30|467.05|464.25|467.14|464.34|467.24|464.44|467.05|464.25|0
1643175400000|2022-01-26 05:36:40|467.05|464.25|466.57|463.77|467.05|464.25|466.57|463.77|0
1643175410000|2022-01-26 05:36:50|466.47|463.67|466.19|463.39|466.47|463.67|466.19|463.39|0
1643175420000|2022-01-26 05:37:00|466.28|463.48|466.38|463.58|466.38|463.58|466.28|463.48|0
1643175430000|2022-01-26 05:37:10|466.28|463.48|466.19|463.39|466.28|463.48|466.19|463.39|0
1643175440000|2022-01-26 05:37:20|466.28|463.48|466.38|463.58|466.38|463.58|466.28|463.48|0
1643175450000|2022-01-26 05:37:30|466.47|463.67|466.47|463.67|466.47|463.67|466.28|463.48|0
1643175460000|2022-01-26 05:37:40|466.57|463.77|466.38|463.58|466.57|463.77|466.38|463.58|0
1643175470000|2022-01-26 05:37:50|466.57|463.77|466.57|463.77|466.57|463.77|466.38|463.58|0
1643175480000|2022-01-26 05:38:00|466.47|463.67|466.47|463.67|466.47|463.67|466.47|463.67|0
1643175490000|2022-01-26 05:38:10|466.57|463.77|466.76|463.96|466.76|463.96|466.57|463.77|0
1643175500000|2022-01-26 05:38:20|466.57|463.77|466.76|463.96|466.76|463.96|466.57|463.77|0
1643175510000|2022-01-26 05:38:30|466.66|463.86|466.86|464.06|466.86|464.06|466.66|463.86|0
1643175520000|2022-01-26 05:38:40|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1643175530000|2022-01-26 05:38:50|466.66|463.86|466.66|463.86|466.66|463.86|466.66|463.86|0
1643175540000|2022-01-26 05:39:00|466.76|463.96|466.86|464.06|466.86|464.06|466.66|463.86|0
1643175550000|2022-01-26 05:39:10|466.76|463.96|466.86|464.06|466.86|464.06|466.76|463.96|0
1643175560000|2022-01-26 05:39:20|466.95|464.15|466.57|463.77|466.95|464.15|466.57|463.77|0
1643175570000|2022-01-26 05:39:30|466.66|463.86|466.66|463.86|466.66|463.86|466.57|463.77|0
1643175580000|2022-01-26 05:39:40|466.57|463.77|466.85|464.05|466.85|464.05|466.57|463.77|0
1643175590000|2022-01-26 05:39:50|466.95|464.15|467.14|464.34|467.14|464.34|466.95|464.15|0
1643175600000|2022-01-26 05:40:00|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1643175610000|2022-01-26 05:40:10|467.24|464.44|467.33|464.53|467.33|464.53|467.24|464.44|0
1643175620000|2022-01-26 05:40:20|467.05|464.25|467.24|464.44|467.24|464.44|467.05|464.25|0
1643175630000|2022-01-26 05:40:30|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1643175640000|2022-01-26 05:40:40|466.95|464.15|467.05|464.25|467.14|464.34|466.95|464.15|0
1643175650000|2022-01-26 05:40:50|467.14|464.34|466.95|464.15|467.14|464.34|466.95|464.15|0
1643175660000|2022-01-26 05:41:00|466.85|464.05|466.95|464.15|466.95|464.15|466.76|463.96|0
1643175670000|2022-01-26 05:41:10|466.76|463.96|466.76|463.96|466.95|464.15|466.76|463.96|0
1643175690000|2022-01-26 05:41:30|466.85|464.05|466.56|463.76|466.85|464.05|466.56|463.76|0
1643175700000|2022-01-26 05:41:40|466.85|464.05|466.85|464.05|466.95|464.15|466.85|464.05|0
1643175710000|2022-01-26 05:41:50|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1643175720000|2022-01-26 05:42:00|466.85|464.05|466.85|464.05|466.95|464.15|466.85|464.05|0
1643175730000|2022-01-26 05:42:10|466.95|464.15|467.04|464.24|467.04|464.24|466.95|464.15|0
1643175740000|2022-01-26 05:42:20|466.95|464.15|466.95|464.15|466.95|464.15|466.95|464.15|0
1643175750000|2022-01-26 05:42:30|466.85|464.05|466.85|464.05|466.85|464.05|466.85|464.05|0
1643175760000|2022-01-26 05:42:40|466.95|464.15|467.14|464.34|467.14|464.34|466.95|464.15|0
1643175770000|2022-01-26 05:42:50|467.04|464.24|467.04|464.24|467.04|464.24|466.95|464.15|0
1643175780000|2022-01-26 05:43:00|467.14|464.34|467.14|464.34|467.43|464.63|467.14|464.34|0
1643175790000|2022-01-26 05:43:10|467.33|464.53|467.23|464.43|467.33|464.53|467.23|464.43|0
1643175800000|2022-01-26 05:43:20|467.52|464.72|467.52|464.72|467.52|464.72|467.43|464.63|0
1643175810000|2022-01-26 05:43:30|467.43|464.63|467.33|464.53|467.52|464.72|467.33|464.53|0
1643175820000|2022-01-26 05:43:40|467.43|464.63|467.43|464.63|467.43|464.63|467.43|464.63|0
1643175830000|2022-01-26 05:43:50|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1643175840000|2022-01-26 05:44:00|467.71|464.91|467.9|465.1|467.9|465.1|467.71|464.91|0
1643175850000|2022-01-26 05:44:10|467.71|464.91|467.52|464.72|467.71|464.91|467.52|464.72|0
1643175860000|2022-01-26 05:44:20|467.04|464.24|467.14|464.34|467.14|464.34|467.04|464.24|0
1643175870000|2022-01-26 05:44:30|467.33|464.53|467.52|464.72|467.52|464.72|467.33|464.53|0
1643175880000|2022-01-26 05:44:40|467.43|464.63|467.33|464.53|467.43|464.63|467.33|464.53|0
1643175890000|2022-01-26 05:44:50|467.23|464.43|467.33|464.53|467.33|464.53|467.23|464.43|0
1643175900000|2022-01-26 05:45:00|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1643175920000|2022-01-26 05:45:20|467.33|464.53|467.23|464.43|467.33|464.53|467.23|464.43|0
1643175930000|2022-01-26 05:45:30|467.04|464.24|467.04|464.24|467.04|464.24|467.04|464.24|0
1643175940000|2022-01-26 05:45:40|467.13|464.33|467.23|464.43|467.33|464.53|467.13|464.33|0
1643175950000|2022-01-26 05:45:50|467.13|464.33|467.13|464.33|467.13|464.33|467.04|464.24|0
1643175960000|2022-01-26 05:46:00|467.33|464.53|467.71|464.91|467.71|464.91|467.33|464.53|0
1643175990000|2022-01-26 05:46:30|467.81|465.01|467.71|464.91|467.9|465.1|467.71|464.91|0
1643176000000|2022-01-26 05:46:40|467.81|465.01|467.81|465.01|467.81|465.01|467.71|464.91|0
1643176010000|2022-01-26 05:46:50|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1643176020000|2022-01-26 05:47:00|468.09|465.29|468.28|465.48|468.28|465.48|468.09|465.29|0
1643176030000|2022-01-26 05:47:10|468.38|465.58|468.28|465.48|468.38|465.58|468.09|465.29|0
1643176040000|2022-01-26 05:47:20|468.38|465.58|467.9|465.1|468.38|465.58|467.9|465.1|0
1643176050000|2022-01-26 05:47:30|467.71|464.91|467.71|464.91|467.81|465.01|467.71|464.91|0
1643176060000|2022-01-26 05:47:40|467.9|465.1|467.81|465.01|467.9|465.1|467.81|465.01|0
1643176070000|2022-01-26 05:47:50|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1643176080000|2022-01-26 05:48:00|467.52|464.72|466.28|463.48|467.52|464.72|466.18|463.38|0
1643176090000|2022-01-26 05:48:10|466.47|463.67|466.75|463.95|466.75|463.95|466.47|463.67|0
1643176100000|2022-01-26 05:48:20|466.85|464.05|466.56|463.76|466.85|464.05|466.56|463.76|0
1643176110000|2022-01-26 05:48:30|466.66|463.86|466.66|463.86|466.85|464.05|466.66|463.86|0
1643176120000|2022-01-26 05:48:40|466.56|463.76|466.56|463.76|466.56|463.76|466.37|463.57|0
1643176130000|2022-01-26 05:48:50|466.47|463.67|466.47|463.67|466.56|463.76|466.47|463.67|0
1643176140000|2022-01-26 05:49:00|466.56|463.76|466.18|463.38|466.56|463.76|466.18|463.38|0
1643176150000|2022-01-26 05:49:10|465.9|463.1|465.8|463|465.9|463.1|465.8|463|0
1643176160000|2022-01-26 05:49:20|465.9|463.1|466.18|463.38|466.18|463.38|465.9|463.1|0
1643176170000|2022-01-26 05:49:30|466.09|463.29|466.18|463.38|466.18|463.38|466.09|463.29|0
1643176180000|2022-01-26 05:49:40|466.09|463.29|466.18|463.38|466.18|463.38|466.09|463.29|0
1643176190000|2022-01-26 05:49:50|466.09|463.29|465.99|463.19|466.18|463.38|465.99|463.19|0
1643176200000|2022-01-26 05:50:00|465.9|463.1|465.8|463|465.99|463.19|465.8|463|0
1643176210000|2022-01-26 05:50:10|465.71|462.91|465.8|463|465.8|463|465.71|462.91|0
1643176220000|2022-01-26 05:50:20|465.99|463.19|466.18|463.38|466.37|463.57|465.99|463.19|0
1643176230000|2022-01-26 05:50:30|466.47|463.67|466.18|463.38|466.47|463.67|466.18|463.38|0
1643176240000|2022-01-26 05:50:40|466.47|463.67|466.37|463.57|466.47|463.67|466.37|463.57|0
1643176250000|2022-01-26 05:50:50|466.18|463.38|466.28|463.48|466.28|463.48|465.99|463.19|0
1643176260000|2022-01-26 05:51:00|466.18|463.38|466.28|463.48|466.28|463.48|466.18|463.38|0
1643176270000|2022-01-26 05:51:10|466.37|463.57|466.37|463.57|466.47|463.67|466.37|463.57|0
1643176280000|2022-01-26 05:51:20|465.99|463.19|465.99|463.19|465.99|463.19|465.99|463.19|0
1643176290000|2022-01-26 05:51:30|466.09|463.29|465.99|463.19|466.09|463.29|465.99|463.19|0
1643176300000|2022-01-26 05:51:40|465.8|463|465.8|463|465.8|463|465.8|463|0
1643176310000|2022-01-26 05:51:50|465.99|463.19|465.99|463.19|465.99|463.19|465.99|463.19|0
1643176320000|2022-01-26 05:52:00|466.09|463.29|465.99|463.19|466.09|463.29|465.99|463.19|0
1643176330000|2022-01-26 05:52:10|465.8|463|465.71|462.91|465.8|463|465.71|462.91|0
1643176340000|2022-01-26 05:52:20|465.61|462.81|465.71|462.91|465.71|462.91|465.61|462.81|0
1643176350000|2022-01-26 05:52:30|465.61|462.81|465.71|462.91|465.71|462.91|465.42|462.62|0
1643176360000|2022-01-26 05:52:40|465.61|462.81|465.52|462.72|465.61|462.81|465.42|462.62|0
1643176370000|2022-01-26 05:52:50|465.42|462.62|465.61|462.81|465.61|462.81|465.42|462.62|0
1643176380000|2022-01-26 05:53:00|465.33|462.53|465.23|462.43|465.42|462.62|465.23|462.43|0
1643176390000|2022-01-26 05:53:10|465.33|462.53|465.04|462.24|465.33|462.53|465.04|462.24|0
1643176400000|2022-01-26 05:53:20|464.85|462.05|465.04|462.24|465.04|462.24|464.85|462.05|0
1643176410000|2022-01-26 05:53:30|465.42|462.62|465.42|462.62|465.52|462.72|465.42|462.62|0
1643176420000|2022-01-26 05:53:40|465.33|462.53|464.95|462.15|465.33|462.53|464.95|462.15|0
1643176430000|2022-01-26 05:53:50|464.85|462.05|464.85|462.05|464.95|462.15|464.85|462.05|0
1643176440000|2022-01-26 05:54:00|464.95|462.15|465.14|462.34|465.14|462.34|464.95|462.15|0
1643176450000|2022-01-26 05:54:10|465.04|462.24|465.42|462.62|465.42|462.62|465.04|462.24|0
1643176460000|2022-01-26 05:54:20|465.14|462.34|465.23|462.43|465.23|462.43|465.04|462.24|0
1643176470000|2022-01-26 05:54:30|465.04|462.24|465.04|462.24|465.23|462.43|465.04|462.24|0
1643176480000|2022-01-26 05:54:40|465.23|462.43|465.04|462.24|465.23|462.43|465.04|462.24|0
1643176490000|2022-01-26 05:54:50|464.95|462.15|464.85|462.05|464.95|462.15|464.85|462.05|0
1643176500000|2022-01-26 05:55:00|464.76|461.96|464.66|461.86|464.76|461.96|464.66|461.86|0
1643176510000|2022-01-26 05:55:10|464.85|462.05|464.56|461.76|464.85|462.05|464.56|461.76|0
1643176520000|2022-01-26 05:55:20|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1643176530000|2022-01-26 05:55:30|464.09|461.29|464.28|461.48|464.28|461.48|463.9|461.1|0
1643176540000|2022-01-26 05:55:40|464.66|461.86|464.66|461.86|464.66|461.86|464.66|461.86|0
1643176560000|2022-01-26 05:56:00|464.75|461.95|464.75|461.95|464.85|462.05|464.75|461.95|0
1643176570000|2022-01-26 05:56:10|464.85|462.05|464.66|461.86|464.85|462.05|464.66|461.86|0
1643176580000|2022-01-26 05:56:20|464.75|461.95|464.85|462.05|464.94|462.14|464.75|461.95|0
1643176590000|2022-01-26 05:56:30|464.66|461.86|464.66|461.86|464.85|462.05|464.66|461.86|0
1643176600000|2022-01-26 05:56:40|464.85|462.05|464.85|462.05|464.94|462.14|464.85|462.05|0
1643176610000|2022-01-26 05:56:50|465.04|462.24|464.85|462.05|465.04|462.24|464.85|462.05|0
1643176620000|2022-01-26 05:57:00|465.04|462.24|465.23|462.43|465.23|462.43|465.04|462.24|0
1643176630000|2022-01-26 05:57:10|465.13|462.33|465.04|462.24|465.13|462.33|465.04|462.24|0
1643176650000|2022-01-26 05:57:30|465.13|462.33|465.04|462.24|465.23|462.43|465.04|462.24|0
1643176660000|2022-01-26 05:57:40|465.13|462.33|465.42|462.62|465.42|462.62|465.13|462.33|0
1643176670000|2022-01-26 05:57:50|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1643176680000|2022-01-26 05:58:00|465.32|462.52|465.32|462.52|465.32|462.52|465.23|462.43|0
1643176690000|2022-01-26 05:58:10|465.23|462.43|465.51|462.71|465.51|462.71|465.23|462.43|0
1643176700000|2022-01-26 05:58:20|465.42|462.62|465.23|462.43|465.42|462.62|465.23|462.43|0
1643176710000|2022-01-26 05:58:30|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1643176720000|2022-01-26 05:58:40|465.61|462.81|465.42|462.62|465.8|463|465.42|462.62|0
1643176730000|2022-01-26 05:58:50|465.32|462.52|465.23|462.43|465.32|462.52|465.23|462.43|0
1643176740000|2022-01-26 05:59:00|465.13|462.33|465.03|462.23|465.13|462.33|465.03|462.23|0
1643176750000|2022-01-26 05:59:10|464.94|462.14|464.94|462.14|464.94|462.14|464.94|462.14|0
1643176760000|2022-01-26 05:59:20|464.84|462.04|464.94|462.14|464.94|462.14|464.84|462.04|0
1643176770000|2022-01-26 05:59:30|464.38|461.58|464.57|461.77|464.67|461.87|464.38|461.58|0
1643176780000|2022-01-26 05:59:40|464.76|461.96|464.76|461.96|464.76|461.96|464.67|461.87|0
1643176790000|2022-01-26 05:59:50|464.67|461.87|464.67|461.87|464.67|461.87|464.67|461.87|0
1643176800000|2022-01-26 06:00:00|465.15|462.35|465.34|462.54|465.34|462.54|464.96|462.16|0
1643176810000|2022-01-26 06:00:10|465.44|462.64|465.15|462.35|465.44|462.64|465.15|462.35|0
1643176820000|2022-01-26 06:00:20|464.96|462.16|465.05|462.25|465.15|462.35|464.96|462.16|0
1643176830000|2022-01-26 06:00:30|465.15|462.35|465.25|462.45|465.25|462.45|464.76|461.96|0
1643176840000|2022-01-26 06:00:40|465.34|462.54|465.25|462.45|465.34|462.54|465.25|462.45|0
1643176850000|2022-01-26 06:00:50|465.15|462.35|465.34|462.54|465.34|462.54|465.15|462.35|0
1643176860000|2022-01-26 06:01:00|465.53|462.73|465.25|462.45|465.72|462.92|465.25|462.45|0
1643176870000|2022-01-26 06:01:10|465.72|462.92|466.1|463.3|466.1|463.3|465.72|462.92|0
1643176880000|2022-01-26 06:01:20|466.01|463.21|465.91|463.11|466.01|463.21|465.91|463.11|0
1643176890000|2022-01-26 06:01:30|465.72|462.92|465.53|462.73|465.91|463.11|465.53|462.73|0
1643176900000|2022-01-26 06:01:40|465.63|462.83|465.44|462.64|465.63|462.83|465.44|462.64|0
1643176910000|2022-01-26 06:01:50|464.86|462.06|464.95|462.15|464.95|462.15|464.86|462.06|0
1643176920000|2022-01-26 06:02:00|464.86|462.06|464.76|461.96|465.05|462.25|464.76|461.96|0
1643176930000|2022-01-26 06:02:10|464.48|461.68|464.67|461.87|464.67|461.87|464.48|461.68|0
1643176940000|2022-01-26 06:02:20|464.38|461.58|464.38|461.58|464.38|461.58|464.38|461.58|0
1643176950000|2022-01-26 06:02:30|464.19|461.39|463.81|461.01|464.19|461.39|463.81|461.01|0
1643176960000|2022-01-26 06:02:40|463.62|460.82|463.81|461.01|463.81|461.01|463.53|460.73|0
1643176970000|2022-01-26 06:02:50|463.72|460.92|463.72|460.92|463.81|461.01|463.62|460.82|0
1643176980000|2022-01-26 06:03:00|463.81|461.01|463.15|460.35|463.81|461.01|463.15|460.35|0
1643176990000|2022-01-26 06:03:10|463.24|460.44|463.43|460.63|463.53|460.73|463.24|460.44|0
1643177000000|2022-01-26 06:03:20|463.34|460.54|463.34|460.54|463.34|460.54|463.34|460.54|0
1643177010000|2022-01-26 06:03:30|463.53|460.73|463.15|460.35|463.53|460.73|463.15|460.35|0
1643177020000|2022-01-26 06:03:40|463.24|460.44|463.05|460.25|463.24|460.44|462.96|460.16|0
1643177030000|2022-01-26 06:03:50|463.24|460.44|463.43|460.63|463.43|460.63|463.05|460.25|0
1643177040000|2022-01-26 06:04:00|463.34|460.54|464.1|461.3|464.1|461.3|463.34|460.54|0
1643177050000|2022-01-26 06:04:10|464|461.2|463.34|460.54|464|461.2|463.34|460.54|0
1643177060000|2022-01-26 06:04:20|463.05|460.25|462.67|459.87|463.05|460.25|462.48|459.68|0
1643177070000|2022-01-26 06:04:30|462.48|459.68|462.86|460.06|462.86|460.06|462.48|459.68|0
1643177080000|2022-01-26 06:04:40|462.67|459.87|463.15|460.35|463.15|460.35|462.67|459.87|0
1643177090000|2022-01-26 06:04:50|463.24|460.44|462.39|459.59|463.24|460.44|462.39|459.59|0
1643177100000|2022-01-26 06:05:00|462.86|460.06|462.1|459.3|462.86|460.06|462.1|459.3|0
1643177110000|2022-01-26 06:05:10|461.91|459.11|462.39|459.59|462.39|459.59|461.91|459.11|0
1643177120000|2022-01-26 06:05:20|462.29|459.49|462.77|459.97|462.77|459.97|462.29|459.49|0
1643177130000|2022-01-26 06:05:30|462.67|459.87|463.05|460.25|463.43|460.63|462.67|459.87|0
1643177140000|2022-01-26 06:05:40|463.15|460.35|463.24|460.44|463.24|460.44|463.15|460.35|0
1643177150000|2022-01-26 06:05:50|463.05|460.25|463.24|460.44|463.24|460.44|463.05|460.25|0
1643177160000|2022-01-26 06:06:00|463.15|460.35|463.34|460.54|463.34|460.54|463.05|460.25|0
1643177170000|2022-01-26 06:06:10|463.72|460.92|463.81|461.01|463.81|461.01|463.72|460.92|0
1643177180000|2022-01-26 06:06:20|463.62|460.82|463.53|460.73|463.62|460.82|463.53|460.73|0
1643177190000|2022-01-26 06:06:30|463.81|461.01|463.53|460.73|463.81|461.01|463.53|460.73|0
1643177200000|2022-01-26 06:06:40|463.34|460.54|463.62|460.82|463.62|460.82|463.34|460.54|0
1643177210000|2022-01-26 06:06:50|463.72|460.92|463.81|461.01|463.81|461.01|463.72|460.92|0
1643177220000|2022-01-26 06:07:00|463.72|460.92|463.72|460.92|463.72|460.92|463.72|460.92|0
1643177230000|2022-01-26 06:07:10|463.81|461.01|463.72|460.92|463.81|461.01|463.72|460.92|0
1643177240000|2022-01-26 06:07:20|463.81|461.01|464.19|461.39|464.19|461.39|463.81|461.01|0
1643177250000|2022-01-26 06:07:30|464.38|461.58|463.81|461.01|464.38|461.58|463.81|461.01|0
1643177260000|2022-01-26 06:07:40|463.91|461.11|463.81|461.01|463.91|461.11|463.81|461.01|0
1643177270000|2022-01-26 06:07:50|463.62|460.82|463.53|460.73|463.72|460.92|463.53|460.73|0
1643177280000|2022-01-26 06:08:00|463.62|460.82|463.15|460.35|463.62|460.82|463.15|460.35|0
1643177290000|2022-01-26 06:08:10|462.96|460.16|463.62|460.82|463.62|460.82|462.96|460.16|0
1643177300000|2022-01-26 06:08:20|463.81|461.01|463.62|460.82|463.81|461.01|463.62|460.82|0
1643177310000|2022-01-26 06:08:30|463.53|460.73|463.53|460.73|463.62|460.82|463.53|460.73|0
1643177320000|2022-01-26 06:08:40|463.43|460.63|463.24|460.44|463.43|460.63|463.24|460.44|0
1643177330000|2022-01-26 06:08:50|463.53|460.73|463.53|460.73|463.53|460.73|463.53|460.73|0
1643177340000|2022-01-26 06:09:00|463.62|460.82|463.91|461.11|463.91|461.11|463.53|460.73|0
1643177350000|2022-01-26 06:09:10|463.81|461.01|463.91|461.11|464|461.2|463.81|461.01|0
1643177360000|2022-01-26 06:09:20|463.81|461.01|463.91|461.11|463.91|461.11|463.81|461.01|0
1643177370000|2022-01-26 06:09:30|464.1|461.3|464|461.2|464.1|461.3|464|461.2|0
1643177380000|2022-01-26 06:09:40|464.1|461.3|463.91|461.11|464.1|461.3|463.91|461.11|0
1643177390000|2022-01-26 06:09:50|464|461.2|463.91|461.11|464|461.2|463.91|461.11|0
1643177400000|2022-01-26 06:10:00|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1643177420000|2022-01-26 06:10:20|464|461.2|464|461.2|464|461.2|464|461.2|0
1643177440000|2022-01-26 06:10:40|464.1|461.3|464.19|461.39|464.19|461.39|463.91|461.11|0
1643177450000|2022-01-26 06:10:50|464|461.2|464.1|461.3|464.19|461.39|464|461.2|0
1643177460000|2022-01-26 06:11:00|464|461.2|464.19|461.39|464.19|461.39|464|461.2|0
1643177470000|2022-01-26 06:11:10|464.1|461.3|464.1|461.3|464.19|461.39|464.1|461.3|0
1643177480000|2022-01-26 06:11:20|464.19|461.39|464|461.2|464.19|461.39|464|461.2|0
1643177490000|2022-01-26 06:11:30|464.1|461.3|464.1|461.3|464.19|461.39|464.1|461.3|0
1643177500000|2022-01-26 06:11:40|464|461.2|464.1|461.3|464.19|461.39|464|461.2|0
1643177510000|2022-01-26 06:11:50|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1643177520000|2022-01-26 06:12:00|464.1|461.3|463.81|461.01|464.1|461.3|463.81|461.01|0
1643177530000|2022-01-26 06:12:10|463.72|460.92|463.72|460.92|463.81|461.01|463.62|460.82|0
1643177540000|2022-01-26 06:12:20|463.62|460.82|463.53|460.73|463.62|460.82|463.43|460.63|0
1643177550000|2022-01-26 06:12:30|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1643177560000|2022-01-26 06:12:40|463.91|461.11|463.81|461.01|463.91|461.11|463.81|461.01|0
1643177570000|2022-01-26 06:12:50|464|461.2|464.1|461.3|464.1|461.3|464|461.2|0
1643177580000|2022-01-26 06:13:00|463.81|461.01|463.91|461.11|463.91|461.11|463.81|461.01|0
1643177590000|2022-01-26 06:13:10|464|461.2|463.81|461.01|464|461.2|463.81|461.01|0
1643177600000|2022-01-26 06:13:20|464|461.2|464.19|461.39|464.29|461.49|464|461.2|0
1643177610000|2022-01-26 06:13:30|464.1|461.3|464.19|461.39|464.19|461.39|464.1|461.3|0
1643177620000|2022-01-26 06:13:40|464.29|461.49|464.67|461.87|464.67|461.87|464.29|461.49|0
1643177630000|2022-01-26 06:13:50|464.86|462.06|465.14|462.34|465.14|462.34|464.86|462.06|0
1643177640000|2022-01-26 06:14:00|465.05|462.25|464.95|462.15|465.05|462.25|464.95|462.15|0
1643177650000|2022-01-26 06:14:10|464.86|462.06|464.76|461.96|464.86|462.06|464.76|461.96|0
1643177660000|2022-01-26 06:14:20|464.86|462.06|465.14|462.34|465.14|462.34|464.86|462.06|0
1643177670000|2022-01-26 06:14:30|465.33|462.53|465.52|462.72|465.52|462.72|465.14|462.34|0
1643177680000|2022-01-26 06:14:40|465.43|462.63|465.43|462.63|465.43|462.63|465.43|462.63|0
1643177690000|2022-01-26 06:14:50|465.33|462.53|465.24|462.44|465.33|462.53|465.05|462.25|0
1643177700000|2022-01-26 06:15:00|464.76|461.96|465.52|462.72|465.52|462.72|464.76|461.96|0
1643177710000|2022-01-26 06:15:10|465.62|462.82|465.24|462.44|465.62|462.82|465.24|462.44|0
1643177720000|2022-01-26 06:15:20|464.86|462.06|464.86|462.06|465.05|462.25|464.86|462.06|0
1643177730000|2022-01-26 06:15:30|464.38|461.58|464.38|461.58|464.48|461.68|464.38|461.58|0
1643177740000|2022-01-26 06:15:40|464.29|461.49|464.29|461.49|464.29|461.49|464.19|461.39|0
1643177750000|2022-01-26 06:15:50|464.48|461.68|464.67|461.87|464.67|461.87|464.38|461.58|0
1643177760000|2022-01-26 06:16:00|464.57|461.77|464.76|461.96|464.86|462.06|464.57|461.77|0
1643177770000|2022-01-26 06:16:10|464.86|462.06|465.14|462.34|465.14|462.34|464.86|462.06|0
1643177780000|2022-01-26 06:16:20|464.95|462.15|464.86|462.06|464.95|462.15|464.86|462.06|0
1643177790000|2022-01-26 06:16:30|464.95|462.15|464.95|462.15|464.95|462.15|464.86|462.06|0
1643177800000|2022-01-26 06:16:40|464.76|461.96|465.24|462.44|465.24|462.44|464.76|461.96|0
1643177810000|2022-01-26 06:16:50|465.14|462.34|464.95|462.15|465.24|462.44|464.95|462.15|0
1643177820000|2022-01-26 06:17:00|465.14|462.34|465.14|462.34|465.14|462.34|465.14|462.34|0
1643177830000|2022-01-26 06:17:10|465.05|462.25|464.95|462.15|465.05|462.25|464.95|462.15|0
1643177840000|2022-01-26 06:17:20|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1643177850000|2022-01-26 06:17:30|464.48|461.68|464.19|461.39|464.48|461.68|464.19|461.39|0
1643177860000|2022-01-26 06:17:40|464.29|461.49|464.48|461.68|464.48|461.68|464.29|461.49|0
1643177870000|2022-01-26 06:17:50|464.57|461.77|464.48|461.68|464.57|461.77|464.48|461.68|0
1643177880000|2022-01-26 06:18:00|464.57|461.77|464.38|461.58|464.57|461.77|464.29|461.49|0
1643177890000|2022-01-26 06:18:10|464.19|461.39|464.19|461.39|464.38|461.58|464.19|461.39|0
1643177900000|2022-01-26 06:18:20|464.29|461.49|463.71|460.91|464.29|461.49|463.71|460.91|0
1643177910000|2022-01-26 06:18:30|463.8|461|464.29|461.49|464.29|461.49|463.8|461|0
1643177920000|2022-01-26 06:18:40|464.19|461.39|464.29|461.49|464.29|461.49|464.19|461.39|0
1643177930000|2022-01-26 06:18:50|464.57|461.77|464.57|461.77|464.57|461.77|464.57|461.77|0
1643177940000|2022-01-26 06:19:00|464.28|461.48|464.38|461.58|464.38|461.58|464.28|461.48|0
1643177950000|2022-01-26 06:19:10|464.28|461.48|464.28|461.48|464.38|461.58|464.28|461.48|0
1643177960000|2022-01-26 06:19:20|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1643177970000|2022-01-26 06:19:30|464.38|461.58|464.28|461.48|464.38|461.58|464.28|461.48|0
1643177980000|2022-01-26 06:19:40|464|461.2|463.99|461.19|464|461.2|463.99|461.19|0
1643177990000|2022-01-26 06:19:50|463.8|461|463.99|461.19|463.99|461.19|463.8|461|0
1643178000000|2022-01-26 06:20:00|463.9|461.1|463.61|460.81|463.9|461.1|463.42|460.62|0
1643178010000|2022-01-26 06:20:10|463.71|460.91|463.42|460.62|463.71|460.91|463.42|460.62|0
1643178020000|2022-01-26 06:20:20|463.33|460.53|463.23|460.43|463.33|460.53|463.14|460.34|0
1643178030000|2022-01-26 06:20:30|463.14|460.34|463.14|460.34|463.14|460.34|463.04|460.24|0
1643178060000|2022-01-26 06:21:00|462.85|460.05|463.14|460.34|463.14|460.34|462.66|459.86|0
1643178070000|2022-01-26 06:21:10|463.23|460.43|463.8|461|463.8|461|463.23|460.43|0
1643178080000|2022-01-26 06:21:20|463.71|460.91|463.8|461|463.8|461|463.71|460.91|0
1643178090000|2022-01-26 06:21:30|463.71|460.91|463.8|461|463.8|461|463.61|460.81|0
1643178100000|2022-01-26 06:21:40|463.71|460.91|463.8|461|463.8|461|463.71|460.91|0
1643178110000|2022-01-26 06:21:50|463.9|461.1|463.33|460.53|463.9|461.1|463.23|460.43|0
1643178120000|2022-01-26 06:22:00|463.23|460.43|462.95|460.15|463.23|460.43|462.95|460.15|0
1643178130000|2022-01-26 06:22:10|463.33|460.53|463.14|460.34|463.33|460.53|463.14|460.34|0
1643178140000|2022-01-26 06:22:20|463.23|460.43|462.85|460.05|463.23|460.43|462.85|460.05|0
1643178150000|2022-01-26 06:22:30|462.66|459.86|462.66|459.86|462.66|459.86|462.66|459.86|0
1643178160000|2022-01-26 06:22:40|462.76|459.96|462.95|460.15|462.95|460.15|462.66|459.86|0
1643178170000|2022-01-26 06:22:50|463.04|460.24|462.85|460.05|463.04|460.24|462.85|460.05|0
1643178180000|2022-01-26 06:23:00|463.04|460.24|463.04|460.24|463.04|460.24|462.95|460.15|0
1643178190000|2022-01-26 06:23:10|462.95|460.15|462.85|460.05|462.95|460.15|462.66|459.86|0
1643178200000|2022-01-26 06:23:20|463.04|460.24|462.95|460.15|463.04|460.24|462.95|460.15|0
1643178210000|2022-01-26 06:23:30|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1643178220000|2022-01-26 06:23:40|462.66|459.86|462.66|459.86|462.66|459.86|462.66|459.86|0
1643178230000|2022-01-26 06:23:50|462.57|459.77|462.57|459.77|462.57|459.77|462.57|459.77|0
1643178240000|2022-01-26 06:24:00|462.47|459.67|462.38|459.58|462.47|459.67|462.38|459.58|0
1643178250000|2022-01-26 06:24:10|462.47|459.67|463.04|460.24|463.04|460.24|462.47|459.67|0
1643178260000|2022-01-26 06:24:20|463.42|460.62|463.33|460.53|463.42|460.62|463.33|460.53|0
1643178270000|2022-01-26 06:24:30|463.23|460.43|463.42|460.62|463.42|460.62|463.23|460.43|0
1643178280000|2022-01-26 06:24:40|463.9|461.1|463.61|460.81|463.9|461.1|463.61|460.81|0
1643178290000|2022-01-26 06:24:50|463.42|460.62|463.33|460.53|463.42|460.62|463.33|460.53|0
1643178300000|2022-01-26 06:25:00|463.23|460.43|463.04|460.24|463.23|460.43|463.04|460.24|0
1643178310000|2022-01-26 06:25:10|463.23|460.43|463.23|460.43|463.33|460.53|463.23|460.43|0
1643178320000|2022-01-26 06:25:20|463.04|460.24|462.85|460.05|463.23|460.43|462.85|460.05|0
1643178330000|2022-01-26 06:25:30|463.04|460.24|463.33|460.53|463.33|460.53|463.04|460.24|0
1643178340000|2022-01-26 06:25:40|463.23|460.43|463.8|461|463.8|461|463.23|460.43|0
1643178350000|2022-01-26 06:25:50|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1643178360000|2022-01-26 06:26:00|463.52|460.72|463.71|460.91|463.71|460.91|463.52|460.72|0
1643178370000|2022-01-26 06:26:10|463.61|460.81|463.9|461.1|463.9|461.1|463.61|460.81|0
1643178390000|2022-01-26 06:26:30|463.71|460.91|463.9|461.1|463.9|461.1|463.71|460.91|0
1643178400000|2022-01-26 06:26:40|463.99|461.19|463.14|460.34|463.99|461.19|463.14|460.34|0
1643178410000|2022-01-26 06:26:50|463.42|460.62|463.33|460.53|463.52|460.72|463.33|460.53|0
1643178420000|2022-01-26 06:27:00|463.9|461.1|463.9|461.1|463.9|461.1|463.71|460.91|0
1643178430000|2022-01-26 06:27:10|463.8|461|463.99|461.19|463.99|461.19|463.71|460.91|0
1643178440000|2022-01-26 06:27:20|463.9|461.1|463.99|461.19|463.99|461.19|463.9|461.1|0
1643178450000|2022-01-26 06:27:30|463.9|461.1|463.99|461.19|463.99|461.19|463.9|461.1|0
1643178460000|2022-01-26 06:27:40|464.18|461.38|463.9|461.1|464.18|461.38|463.9|461.1|0
1643178470000|2022-01-26 06:27:50|463.99|461.19|464.09|461.29|464.09|461.29|463.99|461.19|0
1643178480000|2022-01-26 06:28:00|463.99|461.19|463.99|461.19|464.18|461.38|463.99|461.19|0
1643178490000|2022-01-26 06:28:10|464.09|461.29|463.8|461|464.09|461.29|463.71|460.91|0
1643178500000|2022-01-26 06:28:20|463.9|461.1|463.9|461.1|463.9|461.1|463.8|461|0
1643178510000|2022-01-26 06:28:30|463.8|461|463.9|461.1|463.9|461.1|463.8|461|0
1643178520000|2022-01-26 06:28:40|463.8|461|463.9|461.1|463.9|461.1|463.8|461|0
1643178530000|2022-01-26 06:28:50|463.8|461|463.9|461.1|463.9|461.1|463.8|461|0
1643178540000|2022-01-26 06:29:00|464.09|461.29|464.09|461.29|464.09|461.29|464.09|461.29|0
1643178550000|2022-01-26 06:29:10|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1643178560000|2022-01-26 06:29:20|463.8|461|463.8|461|463.8|461|463.8|461|0
1643178570000|2022-01-26 06:29:30|463.71|460.91|463.8|461|463.8|461|463.71|460.91|0
1643178580000|2022-01-26 06:29:40|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1643178590000|2022-01-26 06:29:50|463.61|460.81|463.61|460.81|463.61|460.81|463.42|460.62|0
1643178600000|2022-01-26 06:30:00|463.42|460.62|463.42|460.62|463.61|460.81|463.42|460.62|0
1643178610000|2022-01-26 06:30:10|463.23|460.43|463.14|460.34|463.23|460.43|463.14|460.34|0
1643178620000|2022-01-26 06:30:20|463.04|460.24|463.8|461|463.8|461|463.04|460.24|0
1643178640000|2022-01-26 06:30:40|463.9|461.1|464.47|461.67|464.47|461.67|463.9|461.1|0
1643178650000|2022-01-26 06:30:50|464.56|461.76|464.56|461.76|464.56|461.76|464.56|461.76|0
1643178660000|2022-01-26 06:31:00|464.47|461.67|464.47|461.67|464.56|461.76|464.47|461.67|0
1643178670000|2022-01-26 06:31:10|464.56|461.76|465.62|462.82|465.62|462.82|464.56|461.76|0
1643178680000|2022-01-26 06:31:20|465.81|463.01|465.52|462.72|465.81|463.01|465.52|462.72|0
1643178690000|2022-01-26 06:31:30|465.42|462.62|465.71|462.91|465.71|462.91|465.33|462.53|0
1643178710000|2022-01-26 06:31:50|465.81|463.01|465.9|463.1|465.9|463.1|465.81|463.01|0
1643178720000|2022-01-26 06:32:00|466|463.2|465.52|462.72|466|463.2|465.52|462.72|0
1643178730000|2022-01-26 06:32:10|465.23|462.43|465.23|462.43|465.23|462.43|464.94|462.14|0
1643178740000|2022-01-26 06:32:20|465.33|462.53|465.71|462.91|465.71|462.91|465.33|462.53|0
1643178750000|2022-01-26 06:32:30|465.81|463.01|465.71|462.91|465.81|463.01|465.71|462.91|0
1643178760000|2022-01-26 06:32:40|466|463.2|466|463.2|466.09|463.29|466|463.2|0
1643178770000|2022-01-26 06:32:50|465.9|463.1|466.28|463.48|466.28|463.48|465.9|463.1|0
1643178780000|2022-01-26 06:33:00|466.19|463.39|466.19|463.39|466.28|463.48|466.09|463.29|0
1643178790000|2022-01-26 06:33:10|466.47|463.67|466.19|463.39|466.47|463.67|466|463.2|0
1643178800000|2022-01-26 06:33:20|466.09|463.29|466.09|463.29|466.09|463.29|466.09|463.29|0
1643178810000|2022-01-26 06:33:30|466|463.2|466|463.2|466|463.2|466|463.2|0
1643178820000|2022-01-26 06:33:40|465.9|463.1|465.61|462.81|465.9|463.1|465.61|462.81|0
1643178830000|2022-01-26 06:33:50|465.71|462.91|465.71|462.91|465.9|463.1|465.71|462.91|0
1643178840000|2022-01-26 06:34:00|465.61|462.81|465.81|463.01|465.9|463.1|465.61|462.81|0
1643178850000|2022-01-26 06:34:10|466|463.2|466|463.2|466|463.2|466|463.2|0
1643178860000|2022-01-26 06:34:20|466.09|463.29|466.19|463.39|466.19|463.39|465.9|463.1|0
1643178870000|2022-01-26 06:34:30|466.09|463.29|466|463.2|466.09|463.29|466|463.2|0
1643178880000|2022-01-26 06:34:40|465.81|463.01|465.71|462.91|465.81|463.01|465.71|462.91|0
1643178890000|2022-01-26 06:34:50|465.61|462.81|465.61|462.81|465.61|462.81|465.61|462.81|0
1643178900000|2022-01-26 06:35:00|465.42|462.62|465.42|462.62|465.51|462.71|465.42|462.62|0
1643178910000|2022-01-26 06:35:10|465.61|462.81|465.71|462.91|465.71|462.91|465.61|462.81|0
1643178920000|2022-01-26 06:35:20|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1643178930000|2022-01-26 06:35:30|465.32|462.52|465.42|462.62|465.42|462.62|465.32|462.52|0
1643178940000|2022-01-26 06:35:40|465.32|462.52|464.94|462.14|465.32|462.52|464.94|462.14|0
1643178950000|2022-01-26 06:35:50|465.04|462.24|465.32|462.52|465.32|462.52|465.04|462.24|0
1643178960000|2022-01-26 06:36:00|465.23|462.43|464.94|462.14|465.23|462.43|464.94|462.14|0
1643178970000|2022-01-26 06:36:10|464.75|461.95|464.37|461.57|464.75|461.95|464.37|461.57|0
1643178980000|2022-01-26 06:36:20|464.47|461.67|464.47|461.67|464.66|461.86|464.47|461.67|0
1643178990000|2022-01-26 06:36:30|464.37|461.57|464.47|461.67|464.47|461.67|464.37|461.57|0
1643179000000|2022-01-26 06:36:40|464.37|461.57|464.37|461.57|464.37|461.57|464.37|461.57|0
1643179010000|2022-01-26 06:36:50|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1643179020000|2022-01-26 06:37:00|464.56|461.76|464.47|461.67|464.56|461.76|464.47|461.67|0
1643179030000|2022-01-26 06:37:10|464.37|461.57|463.8|461|464.37|461.57|463.8|461|0
1643179040000|2022-01-26 06:37:20|463.9|461.1|463.9|461.1|463.9|461.1|463.9|461.1|0
1643179050000|2022-01-26 06:37:30|463.8|461|463.8|461|463.9|461.1|463.8|461|0
1643179060000|2022-01-26 06:37:40|463.99|461.19|463.71|460.91|463.99|461.19|463.71|460.91|0
1643179070000|2022-01-26 06:37:50|463.61|460.81|463.71|460.91|463.71|460.91|463.61|460.81|0
1643179080000|2022-01-26 06:38:00|463.61|460.81|463.61|460.81|463.71|460.91|463.61|460.81|0
1643179090000|2022-01-26 06:38:10|463.71|460.91|463.99|461.19|463.99|461.19|463.71|460.91|0
1643179100000|2022-01-26 06:38:20|463.61|460.81|463.71|460.91|463.71|460.91|463.61|460.81|0
1643179110000|2022-01-26 06:38:30|463.61|460.81|463.71|460.91|463.71|460.91|463.61|460.81|0
1643179120000|2022-01-26 06:38:40|463.8|461|463.61|460.81|463.8|461|463.61|460.81|0
1643179130000|2022-01-26 06:38:50|463.71|460.91|463.42|460.62|463.71|460.91|463.42|460.62|0
1643179140000|2022-01-26 06:39:00|463.52|460.72|463.52|460.72|463.52|460.72|463.52|460.72|0
1643179150000|2022-01-26 06:39:10|463.71|460.91|463.42|460.62|463.71|460.91|463.42|460.62|0
1643179160000|2022-01-26 06:39:20|463.23|460.43|463.32|460.52|463.32|460.52|463.23|460.43|0
1643179170000|2022-01-26 06:39:30|463.42|460.62|463.71|460.91|463.8|461|463.42|460.62|0
1643179180000|2022-01-26 06:39:40|463.8|461|463.8|461|463.9|461.1|463.8|461|0
1643179190000|2022-01-26 06:39:50|463.71|460.91|463.23|460.43|463.71|460.91|463.23|460.43|0
1643179200000|2022-01-26 06:40:00|463.13|460.33|463.13|460.33|463.13|460.33|463.13|460.33|0
1643179210000|2022-01-26 06:40:10|463.23|460.43|463.32|460.52|463.32|460.52|463.23|460.43|0
1643179220000|2022-01-26 06:40:20|463.23|460.43|463.13|460.33|463.23|460.43|463.13|460.33|0
1643179230000|2022-01-26 06:40:30|463.23|460.43|463.32|460.52|463.32|460.52|463.23|460.43|0
1643179240000|2022-01-26 06:40:40|463.23|460.43|463.42|460.62|463.42|460.62|463.23|460.43|0
1643179260000|2022-01-26 06:41:00|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1643179270000|2022-01-26 06:41:10|463.51|460.71|463.42|460.62|463.51|460.71|463.42|460.62|0
1643179280000|2022-01-26 06:41:20|463.32|460.52|463.32|460.52|463.32|460.52|463.32|460.52|0
1643179290000|2022-01-26 06:41:30|463.42|460.62|463.61|460.81|463.61|460.81|463.42|460.62|0
1643179310000|2022-01-26 06:41:50|463.8|461|463.8|461|463.8|461|463.8|461|0
1643179320000|2022-01-26 06:42:00|463.61|460.81|463.61|460.81|463.7|460.9|463.61|460.81|0
1643179330000|2022-01-26 06:42:10|463.7|460.9|463.51|460.71|463.7|460.9|463.42|460.62|0
1643179340000|2022-01-26 06:42:20|463.42|460.62|463.42|460.62|463.42|460.62|463.42|460.62|0
1643179350000|2022-01-26 06:42:30|463.51|460.71|463.51|460.71|463.51|460.71|463.51|460.71|0
1643179360000|2022-01-26 06:42:40|463.41|460.61|463.51|460.71|463.51|460.71|463.41|460.61|0
1643179370000|2022-01-26 06:42:50|463.41|460.61|463.61|460.81|463.61|460.81|463.41|460.61|0
1643179380000|2022-01-26 06:43:00|463.41|460.61|463.41|460.61|463.41|460.61|463.41|460.61|0
1643179390000|2022-01-26 06:43:10|463.22|460.42|463.22|460.42|463.22|460.42|463.22|460.42|0
1643179400000|2022-01-26 06:43:20|463.13|460.33|463.13|460.33|463.13|460.33|463.13|460.33|0
1643179410000|2022-01-26 06:43:30|463.61|460.81|463.61|460.81|463.61|460.81|463.61|460.81|0
1643179420000|2022-01-26 06:43:40|463.8|461|463.89|461.09|463.89|461.09|463.8|461|0
1643179430000|2022-01-26 06:43:50|463.8|461|463.8|461|463.8|461|463.8|461|0
1643179440000|2022-01-26 06:44:00|463.89|461.09|464.09|461.29|464.09|461.29|463.89|461.09|0
1643179450000|2022-01-26 06:44:10|463.99|461.19|464.18|461.38|464.28|461.48|463.99|461.19|0
1643179460000|2022-01-26 06:44:20|464.28|461.48|464.37|461.57|464.37|461.57|464.28|461.48|0
1643179470000|2022-01-26 06:44:30|464.56|461.76|464.47|461.67|464.56|461.76|464.47|461.67|0
1643179480000|2022-01-26 06:44:40|464.37|461.57|463.99|461.19|464.37|461.57|463.99|461.19|0
1643179490000|2022-01-26 06:44:50|464.08|461.28|464.08|461.28|464.08|461.28|464.08|461.28|0
1643179500000|2022-01-26 06:45:00|463.99|461.19|464.47|461.67|464.47|461.67|463.99|461.19|0
1643179510000|2022-01-26 06:45:10|464.37|461.57|464.47|461.67|464.47|461.67|464.28|461.48|0
1643179520000|2022-01-26 06:45:20|464.28|461.48|464.28|461.48|464.28|461.48|464.28|461.48|0
1643179540000|2022-01-26 06:45:40|464.27|461.47|464.18|461.38|464.27|461.47|464.18|461.38|0
1643179550000|2022-01-26 06:45:50|464.08|461.28|464.56|461.76|464.56|461.76|464.08|461.28|0
1643179560000|2022-01-26 06:46:00|464.47|461.67|464.47|461.67|464.56|461.76|464.47|461.67|0
1643179570000|2022-01-26 06:46:10|464.56|461.76|464.85|462.05|464.94|462.14|464.56|461.76|0
1643179580000|2022-01-26 06:46:20|464.66|461.86|464.37|461.57|464.66|461.86|464.27|461.47|0
1643179590000|2022-01-26 06:46:30|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1643179600000|2022-01-26 06:46:40|464.66|461.86|464.56|461.76|464.66|461.86|464.56|461.76|0
1643179610000|2022-01-26 06:46:50|464.75|461.95|464.94|462.14|464.94|462.14|464.66|461.86|0
1643179620000|2022-01-26 06:47:00|464.85|462.05|464.94|462.14|464.94|462.14|464.85|462.05|0
1643179630000|2022-01-26 06:47:10|465.13|462.33|465.13|462.33|465.13|462.33|465.13|462.33|0
1643179640000|2022-01-26 06:47:20|465.04|462.24|465.04|462.24|465.04|462.24|465.04|462.24|0
1643179650000|2022-01-26 06:47:30|464.94|462.14|465.32|462.52|465.32|462.52|464.94|462.14|0
1643179660000|2022-01-26 06:47:40|465.42|462.62|465.42|462.62|465.42|462.62|465.23|462.43|0
1643179670000|2022-01-26 06:47:50|465.32|462.52|465.42|462.62|465.42|462.62|465.32|462.52|0
1643179680000|2022-01-26 06:48:00|465.04|462.24|465.32|462.52|465.32|462.52|465.04|462.24|0
1643179690000|2022-01-26 06:48:10|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1643179700000|2022-01-26 06:48:20|465.13|462.33|464.85|462.05|465.13|462.33|464.85|462.05|0
1643179710000|2022-01-26 06:48:30|464.66|461.86|464.66|461.86|464.66|461.86|464.56|461.76|0
1643179720000|2022-01-26 06:48:40|464.56|461.76|464.75|461.95|464.75|461.95|464.46|461.66|0
1643179730000|2022-01-26 06:48:50|464.85|462.05|464.85|462.05|464.85|462.05|464.85|462.05|0
1643179740000|2022-01-26 06:49:00|464.75|461.95|464.85|462.05|464.85|462.05|464.66|461.86|0
1643179750000|2022-01-26 06:49:10|464.75|461.95|464.94|462.14|464.94|462.14|464.75|461.95|0
1643179760000|2022-01-26 06:49:20|464.65|461.85|464.75|461.95|464.75|461.95|464.27|461.47|0
1643179770000|2022-01-26 06:49:30|464.56|461.76|464.46|461.66|464.56|461.76|464.46|461.66|0
1643179780000|2022-01-26 06:49:40|464.37|461.57|464.27|461.47|464.37|461.57|464.17|461.37|0
1643179790000|2022-01-26 06:49:50|464.36|461.56|464.27|461.47|464.36|461.56|464.27|461.47|0
1643179800000|2022-01-26 06:50:00|464.36|461.56|464.27|461.47|464.36|461.56|464.27|461.47|0
1643179810000|2022-01-26 06:50:10|464.17|461.37|464.17|461.37|464.27|461.47|464.17|461.37|0
1643179820000|2022-01-26 06:50:20|464.27|461.47|464.27|461.47|464.27|461.47|464.27|461.47|0
1643179830000|2022-01-26 06:50:30|464.56|461.76|464.46|461.66|464.56|461.76|464.46|461.66|0
1643179840000|2022-01-26 06:50:40|464.36|461.56|464.65|461.85|464.65|461.85|464.36|461.56|0
1643179850000|2022-01-26 06:50:50|464.75|461.95|464.65|461.85|464.75|461.95|464.65|461.85|0
1643179860000|2022-01-26 06:51:00|464.75|461.95|464.65|461.85|464.75|461.95|464.56|461.76|0
1643179880000|2022-01-26 06:51:20|464.75|461.95|464.65|461.85|464.75|461.95|464.65|461.85|0
1643179890000|2022-01-26 06:51:30|464.55|461.75|465.04|462.24|465.04|462.24|464.55|461.75|0
1643179900000|2022-01-26 06:51:40|465.13|462.33|465.13|462.33|465.13|462.33|465.13|462.33|0
1643179910000|2022-01-26 06:51:50|465.23|462.43|464.84|462.04|465.23|462.43|464.84|462.04|0
1643179930000|2022-01-26 06:52:10|464.65|461.85|464.75|461.95|464.75|461.95|464.65|461.85|0
1643179940000|2022-01-26 06:52:20|464.55|461.75|464.65|461.85|464.65|461.85|464.55|461.75|0
1643179970000|2022-01-26 06:52:50|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1643179980000|2022-01-26 06:53:00|464.94|462.14|465.03|462.23|465.03|462.23|464.84|462.04|0
1643179990000|2022-01-26 06:53:10|464.94|462.14|465.23|462.43|465.32|462.52|464.94|462.14|0
1643180000000|2022-01-26 06:53:20|464.94|462.14|465.23|462.43|465.23|462.43|464.94|462.14|0
1643180010000|2022-01-26 06:53:30|465.32|462.52|465.03|462.23|465.32|462.52|465.03|462.23|0
1643180020000|2022-01-26 06:53:40|465.13|462.33|465.23|462.43|465.23|462.43|465.13|462.33|0
1643180040000|2022-01-26 06:54:00|465.32|462.52|465.32|462.52|465.32|462.52|465.32|462.52|0
1643180050000|2022-01-26 06:54:10|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1643180060000|2022-01-26 06:54:20|465.23|462.43|465.42|462.62|465.42|462.62|464.74|461.94|0
1643180070000|2022-01-26 06:54:30|465.61|462.81|465.61|462.81|465.61|462.81|465.61|462.81|0
1643180080000|2022-01-26 06:54:40|465.8|463|466.37|463.57|466.37|463.57|465.8|463|0
1643180090000|2022-01-26 06:54:50|466.65|463.85|467.71|464.91|467.71|464.91|466.65|463.85|0
1643180100000|2022-01-26 06:55:00|467.04|464.24|466.56|463.76|467.04|464.24|466.56|463.76|0
1643180110000|2022-01-26 06:55:10|467.8|465|468.28|465.48|468.28|465.48|467.8|465|0
1643180120000|2022-01-26 06:55:20|467.99|465.19|468.28|465.48|468.28|465.48|467.8|465|0
1643180130000|2022-01-26 06:55:30|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1643180140000|2022-01-26 06:55:40|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1643180150000|2022-01-26 06:55:50|468.57|465.77|468.57|465.77|468.57|465.77|468.37|465.57|0
1643180160000|2022-01-26 06:56:00|468.37|465.57|467.99|465.19|468.37|465.57|467.99|465.19|0
1643180170000|2022-01-26 06:56:10|468.37|465.57|468.09|465.29|468.37|465.57|467.99|465.19|0
1643180180000|2022-01-26 06:56:20|468.57|465.77|468.76|465.96|468.76|465.96|468.57|465.77|0
1643180190000|2022-01-26 06:56:30|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1643180200000|2022-01-26 06:56:40|468.67|465.87|468.57|465.77|468.67|465.87|468.57|465.77|0
1643180210000|2022-01-26 06:56:50|468.86|466.06|468.76|465.96|468.86|466.06|468.76|465.96|0
1643180220000|2022-01-26 06:57:00|468.95|466.15|468.76|465.96|468.95|466.15|468.76|465.96|0
1643180230000|2022-01-26 06:57:10|468.57|465.77|468.57|465.77|468.57|465.77|468.57|465.77|0
1643180250000|2022-01-26 06:57:30|468.37|465.57|468.47|465.67|468.47|465.67|468.37|465.57|0
1643180260000|2022-01-26 06:57:40|468.18|465.38|467.8|465|468.18|465.38|467.8|465|0
1643180270000|2022-01-26 06:57:50|467.71|464.91|467.8|465|467.8|465|467.71|464.91|0
1643180280000|2022-01-26 06:58:00|467.61|464.81|467.71|464.91|467.8|465|467.61|464.81|0
1643180290000|2022-01-26 06:58:10|467.61|464.81|467.42|464.62|467.61|464.81|467.42|464.62|0
1643180300000|2022-01-26 06:58:20|467.61|464.81|467.61|464.81|467.71|464.91|467.61|464.81|0
1643180310000|2022-01-26 06:58:30|467.52|464.72|467.23|464.43|467.52|464.72|467.23|464.43|0
1643180330000|2022-01-26 06:58:50|467.03|464.23|467.03|464.23|467.03|464.23|467.03|464.23|0
1643180340000|2022-01-26 06:59:00|467.23|464.43|467.03|464.23|467.23|464.43|467.03|464.23|0
1643180350000|2022-01-26 06:59:10|467.23|464.43|467.42|464.62|467.42|464.62|467.23|464.43|0
1643180360000|2022-01-26 06:59:20|467.32|464.52|467.13|464.33|467.32|464.52|467.13|464.33|0
1643180370000|2022-01-26 06:59:30|467.32|464.52|467.23|464.43|467.42|464.62|467.23|464.43|0
1643180380000|2022-01-26 06:59:40|467.32|464.52|467.23|464.43|467.32|464.52|467.23|464.43|0
1643180390000|2022-01-26 06:59:50|467.03|464.23|467.42|464.62|467.42|464.62|467.03|464.23|0
1643180400000|2022-01-26 07:00:00|466.84|464.04|464.93|462.13|466.84|464.04|464.93|462.13|0
1643180410000|2022-01-26 07:00:10|465.99|463.19|466.18|463.38|466.18|463.38|465.89|463.09|0
1643180420000|2022-01-26 07:00:20|466.46|463.66|466.37|463.57|466.46|463.66|466.37|463.57|0
1643180430000|2022-01-26 07:00:30|466.27|463.47|466.84|464.04|466.84|464.04|466.27|463.47|0
1643180440000|2022-01-26 07:00:40|467.03|464.23|468.18|465.38|468.18|465.38|467.03|464.23|0
1643180450000|2022-01-26 07:00:50|467.99|465.19|468.37|465.57|468.37|465.57|467.99|465.19|0
1643180460000|2022-01-26 07:01:00|468.18|465.38|467.9|465.1|468.18|465.38|467.9|465.1|0
1643180470000|2022-01-26 07:01:10|467.8|465|467.52|464.72|467.9|465.1|467.52|464.72|0
1643180480000|2022-01-26 07:01:20|467.61|464.81|467.61|464.81|467.71|464.91|467.61|464.81|0
1643180490000|2022-01-26 07:01:30|467.71|464.91|466.84|464.04|467.8|465|466.84|464.04|0
1643180500000|2022-01-26 07:01:40|466.94|464.14|466.56|463.76|466.94|464.14|466.56|463.76|0
1643180510000|2022-01-26 07:01:50|466.75|463.95|466.84|464.04|466.84|464.04|466.65|463.85|0
1643180520000|2022-01-26 07:02:00|466.94|464.14|466.01|463.21|466.94|464.14|465.82|463.02|0
1643180530000|2022-01-26 07:02:10|466.49|463.69|466.77|463.97|466.77|463.97|466.49|463.69|0
1643180540000|2022-01-26 07:02:20|466.97|464.17|467.35|464.55|467.35|464.55|466.97|464.17|0
1643180550000|2022-01-26 07:02:30|467.54|464.74|467.26|464.46|467.54|464.74|466.87|464.07|0
1643180560000|2022-01-26 07:02:40|466.97|464.17|467.16|464.36|467.16|464.36|466.97|464.17|0
1643180570000|2022-01-26 07:02:50|467.35|464.55|467.64|464.84|467.64|464.84|467.35|464.55|0
1643180580000|2022-01-26 07:03:00|467.54|464.74|467.26|464.46|467.54|464.74|466.97|464.17|0
1643180590000|2022-01-26 07:03:10|467.16|464.36|467.07|464.27|467.35|464.55|467.07|464.27|0
1643180600000|2022-01-26 07:03:20|467.16|464.36|467.26|464.46|467.35|464.55|467.16|464.36|0
1643180610000|2022-01-26 07:03:30|467.92|465.12|467.73|464.93|467.92|465.12|467.73|464.93|0
1643180620000|2022-01-26 07:03:40|467.92|465.12|467.92|465.12|467.92|465.12|467.83|465.03|0
1643180630000|2022-01-26 07:03:50|467.73|464.93|467.54|464.74|467.73|464.93|467.54|464.74|0
1643180640000|2022-01-26 07:04:00|467.45|464.65|468.69|465.89|468.69|465.89|467.45|464.65|0
1643180650000|2022-01-26 07:04:10|468.88|466.08|469.65|466.85|469.65|466.85|468.31|465.51|0
1643180660000|2022-01-26 07:04:20|469.18|466.38|469.46|466.66|469.46|466.66|468.88|466.08|0
1643180670000|2022-01-26 07:04:30|469.18|466.38|469.37|466.57|469.46|466.66|469.18|466.38|0
1643180680000|2022-01-26 07:04:40|469.18|466.38|468.88|466.08|469.18|466.38|468.88|466.08|0
1643180690000|2022-01-26 07:04:50|468.98|466.18|469.08|466.28|469.08|466.28|468.98|466.18|0
1643180700000|2022-01-26 07:05:00|468.98|466.18|468.79|465.99|468.98|466.18|468.79|465.99|0
1643180710000|2022-01-26 07:05:10|468.69|465.89|468.5|465.7|468.69|465.89|468.5|465.7|0
1643180720000|2022-01-26 07:05:20|468.88|466.08|469.37|466.57|469.37|466.57|468.88|466.08|0
1643180730000|2022-01-26 07:05:30|469.27|466.47|468.79|465.99|469.27|466.47|468.79|465.99|0
1643180740000|2022-01-26 07:05:40|468.69|465.89|469.46|466.66|469.46|466.66|468.69|465.89|0
1643180750000|2022-01-26 07:05:50|469.56|466.76|469.46|466.66|469.56|466.76|469.46|466.66|0
1643180760000|2022-01-26 07:06:00|469.75|466.95|470.04|467.24|470.04|467.24|469.75|466.95|0
1643180770000|2022-01-26 07:06:10|470.14|467.34|470.23|467.43|470.23|467.43|470.04|467.24|0
1643180780000|2022-01-26 07:06:20|470.04|467.24|469.75|466.95|470.04|467.24|469.75|466.95|0
1643180790000|2022-01-26 07:06:30|469.84|467.04|470.04|467.24|470.04|467.24|469.84|467.04|0
1643180800000|2022-01-26 07:06:40|470.14|467.34|470.52|467.72|470.52|467.72|469.94|467.14|0
1643180810000|2022-01-26 07:06:50|470.42|467.62|470.23|467.43|470.42|467.62|470.23|467.43|0
1643180820000|2022-01-26 07:07:00|470.42|467.62|470.23|467.43|470.42|467.62|470.14|467.34|0
1643180830000|2022-01-26 07:07:10|470.14|467.34|470.42|467.62|470.42|467.62|470.04|467.24|0
1643180840000|2022-01-26 07:07:20|470.23|467.43|469.94|467.14|470.23|467.43|469.94|467.14|0
1643180850000|2022-01-26 07:07:30|469.84|467.04|469.94|467.14|469.94|467.14|469.84|467.04|0
1643180860000|2022-01-26 07:07:40|470.04|467.24|470.04|467.24|470.14|467.34|470.04|467.24|0
1643180870000|2022-01-26 07:07:50|469.84|467.04|469.84|467.04|469.84|467.04|469.84|467.04|0
1643180880000|2022-01-26 07:08:00|469.94|467.14|469.94|467.14|469.94|467.14|469.94|467.14|0
1643180890000|2022-01-26 07:08:10|469.84|467.04|469.65|466.85|469.84|467.04|469.65|466.85|0
1643180910000|2022-01-26 07:08:30|469.27|466.47|469.27|466.47|469.46|466.66|469.27|466.47|0
1643180920000|2022-01-26 07:08:40|469.37|466.57|469.46|466.66|469.46|466.66|469.27|466.47|0
1643180940000|2022-01-26 07:09:00|469.65|466.85|469.75|466.95|469.75|466.95|469.56|466.76|0
1643180950000|2022-01-26 07:09:10|469.65|466.85|469.07|466.27|469.65|466.85|469.07|466.27|0
1643180960000|2022-01-26 07:09:20|469.27|466.47|468.88|466.08|469.27|466.47|468.88|466.08|0
1643180970000|2022-01-26 07:09:30|468.69|465.89|468.98|466.18|468.98|466.18|468.69|465.89|0
1643180980000|2022-01-26 07:09:40|468.88|466.08|468.69|465.89|468.88|466.08|468.6|465.8|0
1643180990000|2022-01-26 07:09:50|468.79|465.99|468.79|465.99|468.88|466.08|468.79|465.99|0
1643181000000|2022-01-26 07:10:00|468.69|465.89|468.5|465.7|468.69|465.89|468.5|465.7|0
1643181010000|2022-01-26 07:10:10|468.69|465.89|468.88|466.08|468.98|466.18|468.69|465.89|0
1643181020000|2022-01-26 07:10:20|469.07|466.27|469.07|466.27|469.07|466.27|469.07|466.27|0
1643181030000|2022-01-26 07:10:30|469.17|466.37|468.31|465.51|469.17|466.37|468.31|465.51|0
1643181040000|2022-01-26 07:10:40|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1643181050000|2022-01-26 07:10:50|468.69|465.89|468.5|465.7|468.69|465.89|468.41|465.61|0
1643181060000|2022-01-26 07:11:00|468.31|465.51|468.31|465.51|468.31|465.51|468.31|465.51|0
1643181070000|2022-01-26 07:11:10|468.41|465.61|468.31|465.51|468.41|465.61|468.31|465.51|0
1643181080000|2022-01-26 07:11:20|467.83|465.03|467.83|465.03|467.83|465.03|467.83|465.03|0
1643181090000|2022-01-26 07:11:30|467.73|464.93|467.92|465.12|467.92|465.12|467.73|464.93|0
1643181100000|2022-01-26 07:11:40|468.11|465.31|468.21|465.41|468.21|465.41|468.11|465.31|0
1643181110000|2022-01-26 07:11:50|468.31|465.51|468.31|465.51|468.31|465.51|468.31|465.51|0
1643181120000|2022-01-26 07:12:00|468.41|465.61|468.6|465.8|468.6|465.8|468.31|465.51|0
1643181130000|2022-01-26 07:12:10|468.69|465.89|469.84|467.04|469.94|467.14|468.69|465.89|0
1643181140000|2022-01-26 07:12:20|470.03|467.23|470.52|467.72|470.52|467.72|470.03|467.23|0
1643181150000|2022-01-26 07:12:30|470.42|467.62|470.8|468|470.8|468|470.42|467.62|0
1643181160000|2022-01-26 07:12:40|471|468.2|471.96|469.16|472.15|469.35|471|468.2|0
1643181170000|2022-01-26 07:12:50|471.38|468.58|471.57|468.77|471.77|468.97|471.38|468.58|0
1643181180000|2022-01-26 07:13:00|471.77|468.97|472.73|469.93|472.73|469.93|471.77|468.97|0
1643181190000|2022-01-26 07:13:10|472.92|470.12|472.54|469.74|472.92|470.12|472.54|469.74|0
1643181200000|2022-01-26 07:13:20|472.34|469.54|472.15|469.35|472.34|469.54|471.96|469.16|0
1643181210000|2022-01-26 07:13:30|472.06|469.26|472.06|469.26|472.06|469.26|472.06|469.26|0
1643181220000|2022-01-26 07:13:40|471.87|469.07|471.57|468.77|471.87|469.07|471.57|468.77|0
1643181230000|2022-01-26 07:13:50|471.67|468.87|471.77|468.97|471.87|469.07|471.67|468.87|0
1643181240000|2022-01-26 07:14:00|471.96|469.16|471.19|468.39|471.96|469.16|471.19|468.39|0
1643181250000|2022-01-26 07:14:10|470.8|468|470.61|467.81|470.8|468|470.61|467.81|0
1643181260000|2022-01-26 07:14:20|470.9|468.1|470.61|467.81|470.9|468.1|470.61|467.81|0
1643181270000|2022-01-26 07:14:30|470.71|467.91|470.42|467.62|470.71|467.91|470.42|467.62|0
1643181280000|2022-01-26 07:14:40|470.52|467.72|470.8|468|471|468.2|470.52|467.72|0
1643181290000|2022-01-26 07:14:50|471|468.2|470.8|468|471|468.2|470.8|468|0
1643181300000|2022-01-26 07:15:00|471.77|468.97|472.15|469.35|472.15|469.35|471.67|468.87|0
1643181310000|2022-01-26 07:15:10|471.96|469.16|472.73|469.93|472.73|469.93|471.96|469.16|0
1643181320000|2022-01-26 07:15:20|472.44|469.64|472.44|469.64|472.44|469.64|472.34|469.54|0
1643181330000|2022-01-26 07:15:30|472.92|470.12|472.73|469.93|472.92|470.12|472.73|469.93|0
1643181340000|2022-01-26 07:15:40|472.92|470.12|473.69|470.89|473.69|470.89|472.92|470.12|0
1643181350000|2022-01-26 07:15:50|472.92|470.12|473.12|470.32|473.12|470.32|472.54|469.74|0
1643181360000|2022-01-26 07:16:00|473.22|470.42|473.6|470.8|473.69|470.89|473.22|470.42|0
1643181370000|2022-01-26 07:16:10|473.31|470.51|472.73|469.93|473.31|470.51|472.73|469.93|0
1643181380000|2022-01-26 07:16:20|473.22|470.42|473.79|470.99|473.79|470.99|472.73|469.93|0
1643181390000|2022-01-26 07:16:30|473.5|470.7|473.31|470.51|473.5|470.7|473.31|470.51|0
1643181400000|2022-01-26 07:16:40|473.5|470.7|473.5|470.7|473.69|470.89|473.5|470.7|0
1643181410000|2022-01-26 07:16:50|473.31|470.51|472.92|470.12|473.31|470.51|472.92|470.12|0
1643181420000|2022-01-26 07:17:00|473.02|470.22|472.73|469.93|473.02|470.22|472.73|469.93|0
1643181430000|2022-01-26 07:17:10|472.92|470.12|473.41|470.61|473.41|470.61|472.73|469.93|0
1643181440000|2022-01-26 07:17:20|473.6|470.8|473.89|471.09|473.89|471.09|473.6|470.8|0
1643181450000|2022-01-26 07:17:30|473.79|470.99|473.6|470.8|474.08|471.28|473.6|470.8|0
1643181460000|2022-01-26 07:17:40|473.79|470.99|473.6|470.8|473.89|471.09|473.6|470.8|0
1643181470000|2022-01-26 07:17:50|473.69|470.89|473.99|471.19|473.99|471.19|473.69|470.89|0
1643181480000|2022-01-26 07:18:00|473.89|471.09|473.69|470.89|474.18|471.38|473.69|470.89|0
1643181490000|2022-01-26 07:18:10|473.79|470.99|473.79|470.99|473.79|470.99|473.79|470.99|0
1643181500000|2022-01-26 07:18:20|473.69|470.89|473.69|470.89|473.89|471.09|473.69|470.89|0
1643181510000|2022-01-26 07:18:30|473.79|470.99|474.27|471.47|474.27|471.47|473.79|470.99|0
1643181520000|2022-01-26 07:18:40|474.47|471.67|474.27|471.47|474.47|471.67|473.89|471.09|0
1643181530000|2022-01-26 07:18:50|474.37|471.57|474.47|471.67|474.47|471.67|474.37|471.57|0
1643181540000|2022-01-26 07:19:00|474.08|471.28|474.18|471.38|474.27|471.47|474.08|471.28|0
1643181550000|2022-01-26 07:19:10|473.99|471.19|473.41|470.61|473.99|471.19|473.41|470.61|0
1643181560000|2022-01-26 07:19:20|473.6|470.8|473.31|470.51|473.6|470.8|473.31|470.51|0
1643181570000|2022-01-26 07:19:30|473.5|470.7|473.69|470.89|473.79|470.99|473.5|470.7|0
1643181580000|2022-01-26 07:19:40|473.5|470.7|473.89|471.09|473.89|471.09|473.31|470.51|0
1643181590000|2022-01-26 07:19:50|473.69|470.89|474.47|471.67|474.47|471.67|473.69|470.89|0
1643181600000|2022-01-26 07:20:00|474.27|471.47|474.27|471.47|474.27|471.47|474.27|471.47|0
1643181610000|2022-01-26 07:20:10|474.08|471.28|473.99|471.19|474.27|471.47|473.99|471.19|0
1643181620000|2022-01-26 07:20:20|473.89|471.09|473.5|470.7|473.89|471.09|473.5|470.7|0
1643181630000|2022-01-26 07:20:30|473.6|470.8|473.89|471.09|473.89|471.09|473.6|470.8|0
1643181640000|2022-01-26 07:20:40|473.79|470.99|473.6|470.8|473.79|470.99|473.6|470.8|0
1643181650000|2022-01-26 07:20:50|473.69|470.89|473.31|470.51|473.69|470.89|473.31|470.51|0
1643181660000|2022-01-26 07:21:00|472.34|469.54|472.06|469.26|472.34|469.54|472.06|469.26|0
1643181670000|2022-01-26 07:21:10|472.15|469.35|472.15|469.35|472.34|469.54|472.15|469.35|0
1643181680000|2022-01-26 07:21:20|472.34|469.54|472.44|469.64|472.44|469.64|472.34|469.54|0
1643181690000|2022-01-26 07:21:30|472.34|469.54|472.25|469.45|472.44|469.64|472.15|469.35|0
1643181700000|2022-01-26 07:21:40|472.34|469.54|472.15|469.35|472.34|469.54|472.15|469.35|0
1643181710000|2022-01-26 07:21:50|472.83|470.03|472.92|470.12|473.02|470.22|472.83|470.03|0
1643181720000|2022-01-26 07:22:00|473.41|470.61|473.69|470.89|473.69|470.89|473.41|470.61|0
1643181730000|2022-01-26 07:22:10|473.6|470.8|473.5|470.7|473.6|470.8|473.5|470.7|0
1643181740000|2022-01-26 07:22:20|473.31|470.51|472.73|469.93|473.5|470.7|472.73|469.93|0
1643181750000|2022-01-26 07:22:30|472.63|469.83|472.92|470.12|472.92|470.12|472.63|469.83|0
1643181760000|2022-01-26 07:22:40|473.11|470.31|472.53|469.73|473.11|470.31|472.53|469.73|0
1643181770000|2022-01-26 07:22:50|472.44|469.64|472.73|469.93|472.83|470.03|472.44|469.64|0
1643181780000|2022-01-26 07:23:00|472.63|469.83|472.73|469.93|472.73|469.93|472.63|469.83|0
1643181790000|2022-01-26 07:23:10|472.63|469.83|472.83|470.03|472.83|470.03|472.63|469.83|0
1643181800000|2022-01-26 07:23:20|473.11|470.31|472.92|470.12|473.11|470.31|472.92|470.12|0
1643181810000|2022-01-26 07:23:30|473.02|470.22|473.31|470.51|473.31|470.51|473.02|470.22|0
1643181820000|2022-01-26 07:23:40|473.41|470.61|473.6|470.8|473.6|470.8|473.41|470.61|0
1643181830000|2022-01-26 07:23:50|473.5|470.7|473.5|470.7|473.5|470.7|473.5|470.7|0
1643181840000|2022-01-26 07:24:00|473.6|470.8|473.5|470.7|473.6|470.8|473.5|470.7|0
1643181850000|2022-01-26 07:24:10|473.31|470.51|473.41|470.61|473.41|470.61|473.31|470.51|0
1643181860000|2022-01-26 07:24:20|473.69|470.89|473.5|470.7|473.69|470.89|473.5|470.7|0
1643181870000|2022-01-26 07:24:30|473.69|470.89|473.69|470.89|473.88|471.08|473.69|470.89|0
1643181890000|2022-01-26 07:24:50|473.5|470.7|473.41|470.61|473.5|470.7|473.3|470.5|0
1643181900000|2022-01-26 07:25:00|472.73|469.93|472.73|469.93|473.02|470.22|472.73|469.93|0
1643181910000|2022-01-26 07:25:10|472.53|469.73|472.63|469.83|472.73|469.93|472.53|469.73|0
1643181920000|2022-01-26 07:25:20|472.73|469.93|472.73|469.93|472.83|470.03|472.73|469.93|0
1643181930000|2022-01-26 07:25:30|472.83|470.03|473.3|470.5|473.3|470.5|472.83|470.03|0
1643181940000|2022-01-26 07:25:40|473.21|470.41|473.69|470.89|473.69|470.89|473.21|470.41|0
1643181950000|2022-01-26 07:25:50|473.98|471.18|473.88|471.08|474.08|471.28|473.88|471.08|0
1643181960000|2022-01-26 07:26:00|473.69|470.89|473.69|470.89|473.69|470.89|473.69|470.89|0
1643181970000|2022-01-26 07:26:10|473.4|470.6|473.21|470.41|473.4|470.6|473.21|470.41|0
1643181980000|2022-01-26 07:26:20|472.92|470.12|472.63|469.83|472.92|470.12|472.15|469.35|0
1643181990000|2022-01-26 07:26:30|472.83|470.03|472.15|469.35|472.83|470.03|472.15|469.35|0
1643182000000|2022-01-26 07:26:40|471.76|468.96|472.15|469.35|472.15|469.35|471.76|468.96|0
1643182010000|2022-01-26 07:26:50|472.34|469.54|472.15|469.35|472.34|469.54|472.15|469.35|0
1643182020000|2022-01-26 07:27:00|472.25|469.45|472.05|469.25|472.25|469.45|471.86|469.06|0
1643182030000|2022-01-26 07:27:10|472.15|469.35|472.05|469.25|472.15|469.35|472.05|469.25|0
1643182040000|2022-01-26 07:27:20|472.44|469.64|472.05|469.25|472.53|469.73|472.05|469.25|0
1643182050000|2022-01-26 07:27:30|471.95|469.15|472.15|469.35|472.25|469.45|471.95|469.15|0
1643182060000|2022-01-26 07:27:40|472.25|469.45|472.34|469.54|472.34|469.54|472.25|469.45|0
1643182070000|2022-01-26 07:27:50|472.53|469.73|472.34|469.54|472.53|469.73|472.34|469.54|0
1643182080000|2022-01-26 07:28:00|472.15|469.35|472.15|469.35|472.34|469.54|472.15|469.35|0
1643182090000|2022-01-26 07:28:10|472.05|469.25|472.15|469.35|472.15|469.35|472.05|469.25|0
1643182100000|2022-01-26 07:28:20|472.05|469.25|472.05|469.25|472.05|469.25|471.95|469.15|0
1643182110000|2022-01-26 07:28:30|471.95|469.15|472.05|469.25|472.05|469.25|471.95|469.15|0
1643182120000|2022-01-26 07:28:40|472.15|469.35|472.25|469.45|472.34|469.54|472.15|469.35|0
1643182130000|2022-01-26 07:28:50|472.34|469.54|471.76|468.96|472.34|469.54|471.76|468.96|0
1643182140000|2022-01-26 07:29:00|471.95|469.15|471.95|469.15|471.95|469.15|471.76|468.96|0
1643182150000|2022-01-26 07:29:10|471.76|468.96|471.86|469.06|471.86|469.06|471.76|468.96|0
1643182160000|2022-01-26 07:29:20|471.95|469.15|471.76|468.96|471.95|469.15|471.76|468.96|0
1643182170000|2022-01-26 07:29:30|471.57|468.77|471.67|468.87|471.67|468.87|471.57|468.77|0
1643182180000|2022-01-26 07:29:40|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1643182190000|2022-01-26 07:29:50|471.38|468.58|471.38|468.58|471.57|468.77|471.38|468.58|0
1643182200000|2022-01-26 07:30:00|471.09|468.29|470.61|467.81|471.09|468.29|470.61|467.81|0
1643182210000|2022-01-26 07:30:10|470.6|467.8|470.32|467.52|470.6|467.8|470.32|467.52|0
1643182220000|2022-01-26 07:30:20|470.22|467.42|470.22|467.42|470.22|467.42|470.22|467.42|0
1643182230000|2022-01-26 07:30:30|470.03|467.23|470.03|467.23|470.03|467.23|469.84|467.04|0
1643182240000|2022-01-26 07:30:40|469.84|467.04|470.22|467.42|470.22|467.42|469.84|467.04|0
1643182250000|2022-01-26 07:30:50|470.7|467.9|470.8|468|470.8|468|470.7|467.9|0
1643182260000|2022-01-26 07:31:00|471.28|468.48|471.18|468.38|471.57|468.77|471.18|468.38|0
1643182270000|2022-01-26 07:31:10|470.99|468.19|470.9|468.1|470.99|468.19|470.9|468.1|0
1643182280000|2022-01-26 07:31:20|470.03|467.23|469.45|466.65|470.03|467.23|469.45|466.65|0
1643182290000|2022-01-26 07:31:30|469.07|466.27|469.36|466.56|469.36|466.56|469.07|466.27|0
1643182300000|2022-01-26 07:31:40|468.68|465.88|468.87|466.07|469.07|466.27|468.68|465.88|0
1643182310000|2022-01-26 07:31:50|468.49|465.69|468.11|465.31|468.59|465.79|468.11|465.31|0
1643182320000|2022-01-26 07:32:00|467.91|465.11|468.11|465.31|468.11|465.31|467.72|464.92|0
1643182330000|2022-01-26 07:32:10|467.82|465.02|467.72|464.92|467.91|465.11|467.72|464.92|0
1643182340000|2022-01-26 07:32:20|467.82|465.02|467.91|465.11|468.01|465.21|467.82|465.02|0
1643182350000|2022-01-26 07:32:30|468.21|465.41|467.91|465.11|468.21|465.41|467.91|465.11|0
1643182360000|2022-01-26 07:32:40|467.72|464.92|467.53|464.73|467.91|465.11|467.53|464.73|0
1643182370000|2022-01-26 07:32:50|467.72|464.92|468.49|465.69|468.49|465.69|467.72|464.92|0
1643182380000|2022-01-26 07:33:00|468.3|465.5|468.3|465.5|468.3|465.5|468.3|465.5|0
1643182390000|2022-01-26 07:33:10|468.49|465.69|467.91|465.11|468.49|465.69|467.91|465.11|0
1643182400000|2022-01-26 07:33:20|468.11|465.31|468.68|465.88|468.68|465.88|468.11|465.31|0
1643182410000|2022-01-26 07:33:30|468.49|465.69|468.68|465.88|468.97|466.17|468.49|465.69|0
1643182420000|2022-01-26 07:33:40|468.97|466.17|469.07|466.27|469.07|466.27|468.97|466.17|0
1643182430000|2022-01-26 07:33:50|469.26|466.46|469.07|466.27|469.26|466.46|469.07|466.27|0
1643182440000|2022-01-26 07:34:00|468.87|466.07|468.97|466.17|468.97|466.17|468.87|466.07|0
1643182450000|2022-01-26 07:34:10|469.26|466.46|469.07|466.27|469.26|466.46|469.07|466.27|0
1643182460000|2022-01-26 07:34:20|469.26|466.46|468.97|466.17|469.26|466.46|468.97|466.17|0
1643182470000|2022-01-26 07:34:30|469.17|466.37|468.11|465.31|469.17|466.37|468.11|465.31|0
1643182480000|2022-01-26 07:34:40|467.72|464.92|468.3|465.5|468.3|465.5|467.72|464.92|0
1643182490000|2022-01-26 07:34:50|468.2|465.4|468.2|465.4|468.49|465.69|468.2|465.4|0
1643182500000|2022-01-26 07:35:00|468.3|465.5|468.1|465.3|468.3|465.5|468.1|465.3|0
1643182510000|2022-01-26 07:35:10|468.01|465.21|468.1|465.3|468.2|465.4|467.91|465.11|0
1643182520000|2022-01-26 07:35:20|468.01|465.21|467.91|465.11|468.01|465.21|467.91|465.11|0
1643182530000|2022-01-26 07:35:30|468.01|465.21|467.53|464.73|468.01|465.21|467.53|464.73|0
1643182540000|2022-01-26 07:35:40|467.15|464.35|467.34|464.54|467.34|464.54|467.15|464.35|0
1643182550000|2022-01-26 07:35:50|467.44|464.64|467.53|464.73|467.53|464.73|467.34|464.54|0
1643182560000|2022-01-26 07:36:00|466.95|464.15|467.15|464.35|467.15|464.35|466.95|464.15|0
1643182570000|2022-01-26 07:36:10|467.05|464.25|466.95|464.15|467.05|464.25|466.95|464.15|0
1643182580000|2022-01-26 07:36:20|467.05|464.25|467.24|464.44|467.24|464.44|467.05|464.25|0
1643182590000|2022-01-26 07:36:30|467.63|464.83|467.91|465.11|467.91|465.11|467.53|464.73|0
1643182600000|2022-01-26 07:36:40|467.63|464.83|467.91|465.11|467.91|465.11|467.63|464.83|0
1643182610000|2022-01-26 07:36:50|467.53|464.73|467.72|464.92|467.72|464.92|467.53|464.73|0
1643182620000|2022-01-26 07:37:00|467.63|464.83|467.14|464.34|467.63|464.83|467.14|464.34|0
1643182630000|2022-01-26 07:37:10|467.05|464.25|467.05|464.25|467.05|464.25|467.05|464.25|0
1643182640000|2022-01-26 07:37:20|467.14|464.34|467.14|464.34|467.14|464.34|467.14|464.34|0
1643182650000|2022-01-26 07:37:30|466.67|463.87|466.57|463.77|466.95|464.15|466.57|463.77|0
1643182660000|2022-01-26 07:37:40|466.76|463.96|466.09|463.29|466.76|463.96|466.09|463.29|0
1643182670000|2022-01-26 07:37:50|466.19|463.39|466.38|463.58|466.38|463.58|465.99|463.19|0
1643182680000|2022-01-26 07:38:00|466.76|463.96|466.38|463.58|466.76|463.96|466.38|463.58|0
1643182690000|2022-01-26 07:38:10|466.29|463.49|466.19|463.39|466.57|463.77|466.19|463.39|0
1643182700000|2022-01-26 07:38:20|466.48|463.68|466.57|463.77|466.57|463.77|466.38|463.58|0
1643182710000|2022-01-26 07:38:30|466.38|463.58|466.19|463.39|466.38|463.58|466.19|463.39|0
1643182720000|2022-01-26 07:38:40|466.38|463.58|465.8|463|466.38|463.58|465.8|463|0
1643182730000|2022-01-26 07:38:50|465.61|462.81|465.61|462.81|465.8|463|465.61|462.81|0
1643182740000|2022-01-26 07:39:00|465.8|463|465.8|463|465.8|463|465.71|462.91|0
1643182750000|2022-01-26 07:39:10|465.99|463.19|465.61|462.81|465.99|463.19|465.61|462.81|0
1643182760000|2022-01-26 07:39:20|465.42|462.62|465.61|462.81|465.61|462.81|465.42|462.62|0
1643182770000|2022-01-26 07:39:30|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1643182780000|2022-01-26 07:39:40|465.23|462.43|465.04|462.24|465.23|462.43|465.04|462.24|0
1643182790000|2022-01-26 07:39:50|465.23|462.43|465.14|462.34|465.23|462.43|465.04|462.24|0
1643182800000|2022-01-26 07:40:00|465.23|462.43|466.19|463.39|466.19|463.39|465.23|462.43|0
1643182810000|2022-01-26 07:40:10|465.8|463|465.8|463|465.8|463|465.8|463|0
1643182820000|2022-01-26 07:40:20|465.61|462.81|465.52|462.72|465.61|462.81|465.52|462.72|0
1643182830000|2022-01-26 07:40:30|465.61|462.81|465.52|462.72|465.61|462.81|465.52|462.72|0
1643182840000|2022-01-26 07:40:40|465.61|462.81|465.71|462.91|465.71|462.91|465.61|462.81|0
1643182850000|2022-01-26 07:40:50|465.61|462.81|465.42|462.62|465.71|462.91|465.42|462.62|0
1643182860000|2022-01-26 07:41:00|465.71|462.91|465.8|463|465.8|463|465.71|462.91|0
1643182870000|2022-01-26 07:41:10|465.9|463.1|465.8|463|465.9|463.1|465.8|463|0
1643182880000|2022-01-26 07:41:20|465.23|462.43|465.33|462.53|465.33|462.53|465.23|462.43|0
1643182890000|2022-01-26 07:41:30|465.52|462.72|465.8|463|465.8|463|465.42|462.62|0
1643182900000|2022-01-26 07:41:40|465.99|463.19|465.99|463.19|465.99|463.19|465.8|463|0
1643182910000|2022-01-26 07:41:50|466.19|463.39|466.18|463.38|466.19|463.39|465.99|463.19|0
1643182920000|2022-01-26 07:42:00|466.38|463.58|466.18|463.38|466.48|463.68|466.18|463.38|0
1643182930000|2022-01-26 07:42:10|466.38|463.58|466.38|463.58|466.38|463.58|466.38|463.58|0
1643182940000|2022-01-26 07:42:20|465.99|463.19|465.99|463.19|466.09|463.29|465.99|463.19|0
1643182950000|2022-01-26 07:42:30|465.9|463.1|465.52|462.72|465.9|463.1|465.52|462.72|0
1643182960000|2022-01-26 07:42:40|465.42|462.62|464.84|462.04|465.42|462.62|464.84|462.04|0
1643182970000|2022-01-26 07:42:50|464.65|461.85|464.84|462.04|464.84|462.04|464.65|461.85|0
1643182980000|2022-01-26 07:43:00|465.23|462.43|465.04|462.24|465.23|462.43|464.84|462.04|0
1643182990000|2022-01-26 07:43:10|464.94|462.14|465.71|462.91|465.71|462.91|464.94|462.14|0
1643183000000|2022-01-26 07:43:20|465.61|462.81|465.23|462.43|465.61|462.81|465.23|462.43|0
1643183010000|2022-01-26 07:43:30|464.84|462.04|464.84|462.04|464.84|462.04|464.84|462.04|0
1643183020000|2022-01-26 07:43:40|465.04|462.24|465.04|462.24|465.04|462.24|465.04|462.24|0
1643183030000|2022-01-26 07:43:50|465.23|462.43|465.23|462.43|465.23|462.43|465.14|462.34|0
1643183040000|2022-01-26 07:44:00|465.14|462.34|465.52|462.72|465.52|462.72|465.14|462.34|0
1643183050000|2022-01-26 07:44:10|465.42|462.62|465.33|462.53|465.42|462.62|465.23|462.43|0
1643183060000|2022-01-26 07:44:20|465.23|462.43|465.23|462.43|465.23|462.43|465.23|462.43|0
1643183070000|2022-01-26 07:44:30|465.33|462.53|465.42|462.62|465.42|462.62|465.33|462.53|0
1643183080000|2022-01-26 07:44:40|465.23|462.43|465.04|462.24|465.23|462.43|465.04|462.24|0
1643183090000|2022-01-26 07:44:50|465.23|462.43|464.84|462.04|465.23|462.43|464.84|462.04|0
1643183100000|2022-01-26 07:45:00|464.94|462.14|464.84|462.04|464.94|462.14|464.65|461.85|0
1643183110000|2022-01-26 07:45:10|465.04|462.24|465.04|462.24|465.04|462.24|465.04|462.24|0
1643183120000|2022-01-26 07:45:20|464.84|462.04|464.27|461.47|464.84|462.04|464.27|461.47|0
1643183130000|2022-01-26 07:45:30|464.46|461.66|464.84|462.04|464.84|462.04|464.27|461.47|0
1643183140000|2022-01-26 07:45:40|464.94|462.14|464.94|462.14|465.04|462.24|464.94|462.14|0
1643183150000|2022-01-26 07:45:50|465.04|462.24|465.23|462.43|465.33|462.53|465.04|462.24|0
1643183160000|2022-01-26 07:46:00|465.33|462.53|465.23|462.43|465.33|462.53|465.03|462.23|0
1643183170000|2022-01-26 07:46:10|465.03|462.23|465.13|462.33|465.13|462.33|465.03|462.23|0
1643183180000|2022-01-26 07:46:20|465.03|462.23|465.42|462.62|465.42|462.62|465.03|462.23|0
1643183190000|2022-01-26 07:46:30|465.61|462.81|465.61|462.81|465.61|462.81|465.42|462.62|0
1643183200000|2022-01-26 07:46:40|465.8|463|465.99|463.19|465.99|463.19|465.8|463|0
1643183210000|2022-01-26 07:46:50|466.18|463.38|466.18|463.38|466.18|463.38|465.99|463.19|0
1643183220000|2022-01-26 07:47:00|466.37|463.57|466.67|463.87|466.67|463.87|466.37|463.57|0
1643183230000|2022-01-26 07:47:10|466.57|463.77|466.37|463.57|466.57|463.77|466.37|463.57|0
1643183250000|2022-01-26 07:47:30|466.28|463.48|465.8|463|466.28|463.48|465.8|463|0
1643183260000|2022-01-26 07:47:40|465.99|463.19|466.47|463.67|466.47|463.67|465.99|463.19|0
1643183270000|2022-01-26 07:47:50|466.76|463.96|466.57|463.77|466.76|463.96|466.57|463.77|0
1643183280000|2022-01-26 07:48:00|466.76|463.96|466.57|463.77|466.76|463.96|466.37|463.57|0
1643183290000|2022-01-26 07:48:10|465.8|463|465.61|462.81|465.8|463|465.61|462.81|0
1643183300000|2022-01-26 07:48:20|465.99|463.19|465.99|463.19|466.09|463.29|465.99|463.19|0
1643183310000|2022-01-26 07:48:30|465.8|463|465.8|463|465.99|463.19|465.8|463|0
1643183320000|2022-01-26 07:48:40|465.9|463.1|465.9|463.1|465.9|463.1|465.9|463.1|0
1643183330000|2022-01-26 07:48:50|465.8|463|465.8|463|465.8|463|465.8|463|0
1643183340000|2022-01-26 07:49:00|465.99|463.19|465.8|463|465.99|463.19|465.8|463|0
1643183350000|2022-01-26 07:49:10|465.9|463.1|465.61|462.81|465.9|463.1|465.61|462.81|0
1643183360000|2022-01-26 07:49:20|465.71|462.91|465.8|463|465.8|463|465.71|462.91|0
1643183370000|2022-01-26 07:49:30|465.99|463.19|466.18|463.38|466.18|463.38|465.99|463.19|0
1643183380000|2022-01-26 07:49:40|465.99|463.19|466.18|463.38|466.18|463.38|465.99|463.19|0
1643183390000|2022-01-26 07:49:50|466.09|463.29|466.09|463.29|466.18|463.38|466.09|463.29|0
1643183400000|2022-01-26 07:50:00|465.61|462.81|465.71|462.91|465.99|463.19|465.61|462.81|0
1643183420000|2022-01-26 07:50:20|465.61|462.81|465.8|463|465.9|463.1|465.61|462.81|0
1643183430000|2022-01-26 07:50:30|465.9|463.1|465.99|463.19|465.99|463.19|465.9|463.1|0
1643183440000|2022-01-26 07:50:40|465.8|463|465.52|462.72|465.8|463|465.52|462.72|0
1643183450000|2022-01-26 07:50:50|465.22|462.42|465.22|462.42|465.22|462.42|465.03|462.23|0
1643183460000|2022-01-26 07:51:00|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1643183470000|2022-01-26 07:51:10|465.52|462.72|465.61|462.81|465.61|462.81|465.52|462.72|0
1643183490000|2022-01-26 07:51:30|465.42|462.62|465.03|462.23|465.42|462.62|465.03|462.23|0
1643183500000|2022-01-26 07:51:40|465.22|462.42|465.13|462.33|465.22|462.42|465.03|462.23|0
1643183510000|2022-01-26 07:51:50|464.84|462.04|464.84|462.04|465.03|462.23|464.84|462.04|0
1643183520000|2022-01-26 07:52:00|464.94|462.14|463.89|461.09|464.94|462.14|463.89|461.09|0
1643183530000|2022-01-26 07:52:10|464.08|461.28|464.08|461.28|464.08|461.28|464.08|461.28|0
1643183540000|2022-01-26 07:52:20|463.98|461.18|464.18|461.38|464.18|461.38|463.98|461.18|0
1643183550000|2022-01-26 07:52:30|464.46|461.66|464.08|461.28|464.46|461.66|464.08|461.28|0
1643183560000|2022-01-26 07:52:40|464.27|461.47|464.08|461.28|464.27|461.47|464.08|461.28|0
1643183570000|2022-01-26 07:52:50|463.89|461.09|464.27|461.47|464.27|461.47|463.89|461.09|0
1643183580000|2022-01-26 07:53:00|464.37|461.57|464.37|461.57|464.46|461.66|464.37|461.57|0
1643183590000|2022-01-26 07:53:10|464.46|461.66|464.65|461.85|464.65|461.85|464.46|461.66|0
1643183600000|2022-01-26 07:53:20|464.46|461.66|464.56|461.76|464.56|461.76|464.46|461.66|0
1643183610000|2022-01-26 07:53:30|464.37|461.57|464.37|461.57|464.37|461.57|464.27|461.47|0
1643183620000|2022-01-26 07:53:40|464.27|461.47|464.46|461.66|464.46|461.66|464.27|461.47|0
1643183630000|2022-01-26 07:53:50|463.31|460.51|463.5|460.7|463.5|460.7|463.31|460.51|0
1643183640000|2022-01-26 07:54:00|463.69|460.89|463.5|460.7|463.69|460.89|463.31|460.51|0
1643183650000|2022-01-26 07:54:10|463.69|460.89|463.5|460.7|463.69|460.89|463.5|460.7|0
1643183660000|2022-01-26 07:54:20|463.69|460.89|463.69|460.89|463.69|460.89|463.5|460.7|0
1643183670000|2022-01-26 07:54:30|463.22|460.42|462.93|460.13|463.22|460.42|462.74|459.94|0
1643183680000|2022-01-26 07:54:40|462.65|459.85|462.55|459.75|462.65|459.85|462.55|459.75|0
1643183690000|2022-01-26 07:54:50|462.46|459.66|462.55|459.75|462.55|459.75|462.46|459.66|0
1643183700000|2022-01-26 07:55:00|462.36|459.56|462.74|459.94|462.74|459.94|462.36|459.56|0
1643183710000|2022-01-26 07:55:10|462.93|460.13|463.12|460.32|463.22|460.42|462.74|459.94|0
1643183720000|2022-01-26 07:55:20|463.22|460.42|463.22|460.42|463.31|460.51|463.22|460.42|0
1643183730000|2022-01-26 07:55:30|463.88|461.08|463.5|460.7|463.88|461.08|463.5|460.7|0
1643183740000|2022-01-26 07:55:40|463.31|460.51|463.31|460.51|463.31|460.51|462.93|460.13|0
1643183750000|2022-01-26 07:55:50|463.22|460.42|463.5|460.7|463.69|460.89|463.22|460.42|0
1643183760000|2022-01-26 07:56:00|463.31|460.51|463.98|461.18|463.98|461.18|463.22|460.42|0
1643183770000|2022-01-26 07:56:10|463.88|461.08|463.69|460.89|463.88|461.08|463.69|460.89|0
1643183780000|2022-01-26 07:56:20|463.98|461.18|463.88|461.08|463.98|461.18|463.88|461.08|0
1643183790000|2022-01-26 07:56:30|463.98|461.18|463.79|460.99|464.08|461.28|463.79|460.99|0
1643183800000|2022-01-26 07:56:40|463.88|461.08|463.88|461.08|464.07|461.27|463.88|461.08|0
1643183810000|2022-01-26 07:56:50|464.07|461.27|464.07|461.27|464.27|461.47|464.07|461.27|0
1643183820000|2022-01-26 07:57:00|463.98|461.18|463.88|461.08|463.98|461.18|463.88|461.08|0
1643183830000|2022-01-26 07:57:10|464.07|461.27|463.88|461.08|464.07|461.27|463.88|461.08|0
1643183840000|2022-01-26 07:57:20|464.07|461.27|463.79|460.99|464.07|461.27|463.79|460.99|0
1643183850000|2022-01-26 07:57:30|463.88|461.08|463.79|460.99|463.88|461.08|463.79|460.99|0
1643183860000|2022-01-26 07:57:40|464.11|461.31|463.82|461.02|464.11|461.31|463.82|461.02|0
1643183870000|2022-01-26 07:57:50|464.51|461.71|464.58|461.78|464.58|461.78|464.51|461.71|0
1643183880000|2022-01-26 07:58:00|464.67|461.87|465.05|462.25|465.15|462.35|464.67|461.87|0
1643183890000|2022-01-26 07:58:10|465.15|462.35|464.1|461.3|465.15|462.35|464.1|461.3|0
1643183900000|2022-01-26 07:58:20|464.39|461.59|465.05|462.25|465.05|462.25|464.39|461.59|0
1643183910000|2022-01-26 07:58:30|464.96|462.16|465.24|462.44|465.44|462.64|464.96|462.16|0
1643183920000|2022-01-26 07:58:40|465.15|462.35|465.24|462.44|465.24|462.44|465.15|462.35|0
1643183930000|2022-01-26 07:58:50|465.15|462.35|465.24|462.44|465.24|462.44|465.15|462.35|0
1643183940000|2022-01-26 07:59:00|465.15|462.35|466.11|463.31|466.11|463.31|465.15|462.35|0
1643183950000|2022-01-26 07:59:10|466.01|463.21|466.2|463.4|466.2|463.4|465.92|463.12|0
1643183960000|2022-01-26 07:59:20|466.11|463.31|466.01|463.21|466.11|463.31|466.01|463.21|0
1643183970000|2022-01-26 07:59:30|466.2|463.4|466.58|463.78|466.58|463.78|466.2|463.4|0
1643183980000|2022-01-26 07:59:40|466.77|463.97|466.77|463.97|466.96|464.16|466.77|463.97|0
1643183990000|2022-01-26 07:59:50|466.3|463.5|466.2|463.4|466.3|463.5|466.2|463.4|0
1643184000000|2022-01-26 08:00:00|466.11|463.31|466.39|463.59|466.39|463.59|466.11|463.31|0
1643184010000|2022-01-26 08:00:10|466.2|463.4|466.2|463.4|466.49|463.69|465.82|463.02|0
1643184020000|2022-01-26 08:00:20|466.39|463.59|465.92|463.12|466.39|463.59|465.92|463.12|0
1643184030000|2022-01-26 08:00:30|466.2|463.4|464.58|461.78|466.2|463.4|464.58|461.78|0
1643184040000|2022-01-26 08:00:40|464.48|461.68|464.01|461.21|464.48|461.68|464.01|461.21|0
1643184050000|2022-01-26 08:00:50|463.91|461.11|463.34|460.54|463.91|461.11|463.15|460.35|0
1643184060000|2022-01-26 08:01:00|462.96|460.16|463.25|460.45|463.25|460.45|462.96|460.16|0
1643184070000|2022-01-26 08:01:10|463.63|460.83|463.63|460.83|463.72|460.92|463.34|460.54|0
1643184080000|2022-01-26 08:01:20|463.34|460.54|463.72|460.92|463.72|460.92|463.34|460.54|0
1643184090000|2022-01-26 08:01:30|464.1|461.3|464.29|461.49|464.48|461.68|464.1|461.3|0
1643184100000|2022-01-26 08:01:40|463.91|461.11|464.1|461.3|464.1|461.3|463.53|460.73|0
1643184110000|2022-01-26 08:01:50|464.2|461.4|463.15|460.35|464.2|461.4|463.15|460.35|0
1643184120000|2022-01-26 08:02:00|462.96|460.16|462.2|459.4|462.96|460.16|462.2|459.4|0
1643184130000|2022-01-26 08:02:10|462.01|459.21|462.01|459.21|462.01|459.21|461.82|459.02|0
1643184140000|2022-01-26 08:02:20|462.2|459.4|462.11|459.31|462.58|459.78|462.11|459.31|0
1643184150000|2022-01-26 08:02:30|462.01|459.21|461.63|458.83|462.2|459.4|461.44|458.64|0
1643184160000|2022-01-26 08:02:40|461.44|458.64|461.25|458.45|461.44|458.64|461.06|458.26|0
1643184170000|2022-01-26 08:02:50|461.44|458.64|461.25|458.45|461.44|458.64|461.06|458.26|0
1643184180000|2022-01-26 08:03:00|461.63|458.83|461.63|458.83|461.63|458.83|461.44|458.64|0
1643184190000|2022-01-26 08:03:10|461.06|458.26|460.49|457.69|461.06|458.26|460.49|457.69|0
1643184200000|2022-01-26 08:03:20|460.59|457.79|460.11|457.31|460.68|457.88|460.11|457.31|0
1643184210000|2022-01-26 08:03:30|459.92|457.12|459.35|456.55|459.92|457.12|459.35|456.55|0
1643184220000|2022-01-26 08:03:40|459.54|456.74|459.92|457.12|459.92|457.12|459.54|456.74|0
1643184230000|2022-01-26 08:03:50|459.73|456.93|459.54|456.74|459.73|456.93|459.54|456.74|0
1643184240000|2022-01-26 08:04:00|459.35|456.55|459.16|456.36|459.35|456.55|459.16|456.36|0
1643184250000|2022-01-26 08:04:10|459.26|456.46|459.54|456.74|459.54|456.74|459.26|456.46|0
1643184260000|2022-01-26 08:04:20|460.11|457.31|460.11|457.31|460.11|457.31|459.92|457.12|0
1643184270000|2022-01-26 08:04:30|460.3|457.5|459.92|457.12|460.3|457.5|459.92|457.12|0
1643184280000|2022-01-26 08:04:40|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1643184290000|2022-01-26 08:04:50|458.97|456.17|458.97|456.17|459.16|456.36|458.97|456.17|0
1643184300000|2022-01-26 08:05:00|459.05|456.85|458.48|456.28|459.05|456.85|458.48|456.28|0
1643184310000|2022-01-26 08:05:10|458.77|456.57|458.77|456.57|458.86|456.66|458.77|456.57|0
1643184320000|2022-01-26 08:05:20|458.67|456.47|458.48|456.28|459.05|456.85|458.48|456.28|0
1643184330000|2022-01-26 08:05:30|458.39|456.19|458.1|455.9|458.39|456.19|458.1|455.9|0
1643184340000|2022-01-26 08:05:40|457.91|455.71|458.1|455.9|458.1|455.9|457.91|455.71|0
1643184350000|2022-01-26 08:05:50|458.29|456.09|458.86|456.66|458.86|456.66|458.2|456|0
1643184360000|2022-01-26 08:06:00|458.67|456.47|457.72|455.52|458.67|456.47|457.72|455.52|0
1643184370000|2022-01-26 08:06:10|457.15|454.95|457.06|454.86|457.15|454.95|456.97|454.77|0
1643184380000|2022-01-26 08:06:20|456.59|454.39|456.4|454.2|456.59|454.39|456.21|454.01|0
1643184390000|2022-01-26 08:06:30|456.02|453.82|456.21|454.01|456.21|454.01|456.02|453.82|0
1643184400000|2022-01-26 08:06:40|456.31|454.11|455.36|453.16|456.31|454.11|455.36|453.16|0
1643184410000|2022-01-26 08:06:50|454.89|452.69|455.08|452.88|455.08|452.88|454.89|452.69|0
1643184420000|2022-01-26 08:07:00|456.02|453.82|454.69|452.49|456.02|453.82|454.69|452.49|0
1643184430000|2022-01-26 08:07:10|454.87|452.67|455.25|453.05|455.25|453.05|454.87|452.67|0
1643184440000|2022-01-26 08:07:20|454.69|452.49|454.87|452.67|454.87|452.67|454.69|452.49|0
1643184450000|2022-01-26 08:07:30|455.06|452.86|455.06|452.86|455.44|453.24|455.06|452.86|0
1643184460000|2022-01-26 08:07:40|455.35|453.15|455.82|453.62|455.82|453.62|455.25|453.05|0
1643184470000|2022-01-26 08:07:50|456.39|454.19|456.01|453.81|456.39|454.19|455.92|453.72|0
1643184480000|2022-01-26 08:08:00|455.82|453.62|455.25|453.05|455.82|453.62|455.06|452.86|0
1643184490000|2022-01-26 08:08:10|454.87|452.67|454.12|451.92|454.87|452.67|454.12|451.92|0
1643184500000|2022-01-26 08:08:20|453.74|451.54|453.17|450.97|453.74|451.54|453.17|450.97|0
1643184510000|2022-01-26 08:08:30|453.27|451.07|453.55|451.35|453.55|451.35|453.27|451.07|0
1643184520000|2022-01-26 08:08:40|452.98|450.78|453.17|450.97|453.74|451.54|452.98|450.78|0
1643184530000|2022-01-26 08:08:50|453.36|451.16|453.36|451.16|453.55|451.35|453.36|451.16|0
1643184540000|2022-01-26 08:09:00|453.46|451.26|453.36|451.16|453.46|451.26|453.27|451.07|0
1643184550000|2022-01-26 08:09:10|453.17|450.97|452.52|450.32|453.17|450.97|452.52|450.32|0
1643184560000|2022-01-26 08:09:20|452.61|450.41|452.42|450.22|452.61|450.41|452.42|450.22|0
1643184570000|2022-01-26 08:09:30|452.98|450.78|453.17|450.97|453.65|451.45|452.98|450.78|0
1643184580000|2022-01-26 08:09:40|454.12|451.92|453.93|451.73|454.12|451.92|453.93|451.73|0
1643184590000|2022-01-26 08:09:50|454.12|451.92|454.31|452.11|454.5|452.3|454.12|451.92|0
1643184600000|2022-01-26 08:10:00|452.79|450.59|452.04|449.84|452.79|450.59|452.04|449.84|0
1643184610000|2022-01-26 08:10:10|451.47|449.27|452.42|450.22|452.42|450.22|451.29|449.09|0
1643184620000|2022-01-26 08:10:20|452.23|450.03|451.85|449.65|452.23|450.03|451.85|449.65|0
1643184630000|2022-01-26 08:10:30|452.14|449.94|451.38|449.18|452.23|450.03|451.38|449.18|0
1643184640000|2022-01-26 08:10:40|450.91|448.71|451.1|448.9|451.1|448.9|450.91|448.71|0
1643184650000|2022-01-26 08:10:50|450.91|448.71|450.15|447.95|450.91|448.71|450.15|447.95|0
1643184660000|2022-01-26 08:11:00|450.34|448.14|449.59|447.39|450.34|448.14|449.59|447.39|0
1643184670000|2022-01-26 08:11:10|450.15|447.95|449.4|447.2|450.15|447.95|449.4|447.2|0
1643184680000|2022-01-26 08:11:20|449.21|447.01|450.72|448.52|450.72|448.52|449.21|447.01|0
1643184690000|2022-01-26 08:11:30|450.34|448.14|451.1|448.9|451.1|448.9|450.34|448.14|0
1643184700000|2022-01-26 08:11:40|451.28|449.08|451.28|449.08|451.47|449.27|451.19|448.99|0
1643184710000|2022-01-26 08:11:50|451.47|449.27|452.04|449.84|452.04|449.84|451.28|449.08|0
1643184720000|2022-01-26 08:12:00|451.47|449.27|450.72|448.52|451.47|449.27|450.72|448.52|0
1643184730000|2022-01-26 08:12:10|450.34|448.14|450.63|448.43|450.72|448.52|450.34|448.14|0
1643184740000|2022-01-26 08:12:20|450.72|448.52|450.91|448.71|450.91|448.71|450.72|448.52|0
1643184750000|2022-01-26 08:12:30|451.1|448.9|450.44|448.24|451.1|448.9|450.44|448.24|0
1643184760000|2022-01-26 08:12:40|450.34|448.14|450.34|448.14|450.53|448.33|450.34|448.14|0
1643184770000|2022-01-26 08:12:50|450.15|447.95|450.53|448.33|450.72|448.52|450.15|447.95|0
1643184780000|2022-01-26 08:13:00|450.15|447.95|449.97|447.77|450.53|448.33|449.97|447.77|0
1643184790000|2022-01-26 08:13:10|450.34|448.14|450.53|448.33|450.53|448.33|450.34|448.14|0
1643184800000|2022-01-26 08:13:20|450.91|448.71|451.47|449.27|451.47|449.27|450.91|448.71|0
1643184810000|2022-01-26 08:13:30|451.66|449.46|452.23|450.03|452.23|450.03|451.66|449.46|0
1643184820000|2022-01-26 08:13:40|452.79|450.59|452.98|450.78|452.98|450.78|452.79|450.59|0
1643184830000|2022-01-26 08:13:50|452.79|450.59|452.04|449.84|452.79|450.59|452.04|449.84|0
1643184840000|2022-01-26 08:14:00|451.85|449.65|452.04|449.84|452.04|449.84|451.85|449.65|0
1643184850000|2022-01-26 08:14:10|451.85|449.65|452.04|449.84|452.04|449.84|451.85|449.65|0
1643184860000|2022-01-26 08:14:20|452.42|450.22|451.66|449.46|452.42|450.22|451.66|449.46|0
1643184870000|2022-01-26 08:14:30|451.1|448.9|450.34|448.14|451.1|448.9|450.34|448.14|0
1643184880000|2022-01-26 08:14:40|450.06|447.86|450.72|448.52|450.72|448.52|450.06|447.86|0
1643184890000|2022-01-26 08:14:50|450.91|448.71|450.34|448.14|450.91|448.71|450.34|448.14|0
1643184900000|2022-01-26 08:15:00|450.91|448.71|449.78|447.58|450.91|448.71|449.78|447.58|0
1643184910000|2022-01-26 08:15:10|450.15|447.95|450.15|447.95|450.34|448.14|450.15|447.95|0
1643184920000|2022-01-26 08:15:20|449.78|447.58|449.96|447.76|449.96|447.76|449.21|447.01|0
1643184930000|2022-01-26 08:15:30|450.06|447.86|449.4|447.2|450.06|447.86|449.4|447.2|0
1643184940000|2022-01-26 08:15:40|449.78|447.58|450.25|448.05|450.25|448.05|449.78|447.58|0
1643184950000|2022-01-26 08:15:50|450.06|447.86|449.12|446.92|450.06|447.86|449.12|446.92|0
1643184960000|2022-01-26 08:16:00|449.78|447.58|450.34|448.14|450.34|448.14|449.59|447.39|0
1643184970000|2022-01-26 08:16:10|450.53|448.33|450.34|448.14|450.53|448.33|449.96|447.76|0
1643184980000|2022-01-26 08:16:20|450.63|448.43|450.15|447.95|450.63|448.43|450.15|447.95|0
1643184990000|2022-01-26 08:16:30|449.59|447.39|449.78|447.58|449.78|447.58|449.4|447.2|0
1643185000000|2022-01-26 08:16:40|449.87|447.67|449.59|447.39|449.87|447.67|449.59|447.39|0
1643185010000|2022-01-26 08:16:50|449.96|447.76|449.78|447.58|449.96|447.76|449.78|447.58|0
1643185020000|2022-01-26 08:17:00|449.96|447.76|450.15|447.95|450.15|447.95|449.87|447.67|0
1643185030000|2022-01-26 08:17:10|450.53|448.33|450.72|448.52|450.72|448.52|450.53|448.33|0
1643185040000|2022-01-26 08:17:20|450.53|448.33|450.82|448.62|450.82|448.62|450.53|448.33|0
1643185050000|2022-01-26 08:17:30|451.09|448.89|450.72|448.52|451.09|448.89|450.72|448.52|0
1643185060000|2022-01-26 08:17:40|450.34|448.14|450.15|447.95|450.34|448.14|450.15|447.95|0
1643185070000|2022-01-26 08:17:50|450.34|448.14|450.15|447.95|450.53|448.33|450.15|447.95|0
1643185080000|2022-01-26 08:18:00|450.53|448.33|449.78|447.58|450.53|448.33|449.78|447.58|0
1643185090000|2022-01-26 08:18:10|449.96|447.76|450.15|447.95|450.15|447.95|449.59|447.39|0
1643185100000|2022-01-26 08:18:20|450.34|448.14|450.63|448.43|450.72|448.52|450.34|448.14|0
1643185110000|2022-01-26 08:18:30|450.34|448.14|450.72|448.52|450.72|448.52|450.34|448.14|0
1643185120000|2022-01-26 08:18:40|450.53|448.33|450.34|448.14|450.72|448.52|450.34|448.14|0
1643185130000|2022-01-26 08:18:50|450.15|447.95|449.59|447.39|450.15|447.95|449.59|447.39|0
1643185140000|2022-01-26 08:19:00|449.96|447.76|450.15|447.95|450.15|447.95|449.96|447.76|0
1643185150000|2022-01-26 08:19:10|450.06|447.86|450.15|447.95|450.15|447.95|450.06|447.86|0
1643185160000|2022-01-26 08:19:20|449.96|447.76|449.96|447.76|449.96|447.76|449.87|447.67|0
1643185170000|2022-01-26 08:19:30|449.78|447.58|450.15|447.95|450.25|448.05|449.78|447.58|0
1643185180000|2022-01-26 08:19:40|450.53|448.33|450.25|448.05|450.53|448.33|450.25|448.05|0
1643185190000|2022-01-26 08:19:50|450.15|447.95|450.15|447.95|450.34|448.14|450.15|447.95|0
1643185200000|2022-01-26 08:20:00|450.25|448.05|449.59|447.39|450.25|448.05|449.59|447.39|0
1643185210000|2022-01-26 08:20:10|449.77|447.57|449.77|447.57|449.77|447.57|449.59|447.39|0
1643185220000|2022-01-26 08:20:20|449.87|447.67|449.87|447.67|449.96|447.76|449.87|447.67|0
1643185230000|2022-01-26 08:20:30|449.4|447.2|449.21|447.01|449.59|447.39|449.21|447.01|0
1643185240000|2022-01-26 08:20:40|449.31|447.11|449.21|447.01|449.31|447.11|449.02|446.82|0
1643185250000|2022-01-26 08:20:50|448.93|446.73|448.46|446.26|448.93|446.73|448.46|446.26|0
1643185260000|2022-01-26 08:21:00|448.65|446.45|448.83|446.63|448.83|446.63|448.65|446.45|0
1643185270000|2022-01-26 08:21:10|448.27|446.07|448.65|446.45|448.65|446.45|448.27|446.07|0
1643185280000|2022-01-26 08:21:20|448.83|446.63|448.27|446.07|448.83|446.63|448.27|446.07|0
1643185290000|2022-01-26 08:21:30|448.65|446.45|448.46|446.26|448.65|446.45|448.46|446.26|0
1643185300000|2022-01-26 08:21:40|448.37|446.17|448.27|446.07|448.37|446.17|448.27|446.07|0
1643185310000|2022-01-26 08:21:50|448.56|446.36|447.89|445.69|448.56|446.36|447.89|445.69|0
1643185320000|2022-01-26 08:22:00|447.71|445.51|447.33|445.13|447.71|445.51|447.33|445.13|0
1643185330000|2022-01-26 08:22:10|447.05|444.85|446.58|444.38|447.05|444.85|446.58|444.38|0
1643185340000|2022-01-26 08:22:20|446.39|444.19|446.39|444.19|446.39|444.19|446.39|444.19|0
1643185350000|2022-01-26 08:22:30|446.58|444.38|446.39|444.19|446.77|444.57|446.39|444.19|0
1643185360000|2022-01-26 08:22:40|446.02|443.82|446.02|443.82|446.02|443.82|445.83|443.63|0
1643185370000|2022-01-26 08:22:50|445.83|443.63|446.02|443.82|446.02|443.82|445.83|443.63|0
1643185380000|2022-01-26 08:23:00|445.46|443.26|444.99|442.79|445.64|443.44|444.99|442.79|0
1643185390000|2022-01-26 08:23:10|444.9|442.7|444.89|442.69|445.27|443.07|444.71|442.51|0
1643185400000|2022-01-26 08:23:20|445.18|442.98|445.08|442.88|445.18|442.98|444.71|442.51|0
1643185410000|2022-01-26 08:23:30|444.89|442.69|445.08|442.88|445.08|442.88|444.81|442.61|0
1643185420000|2022-01-26 08:23:40|445.46|443.26|445.83|443.63|445.83|443.63|445.46|443.26|0
1643185430000|2022-01-26 08:23:50|445.64|443.44|445.74|443.54|445.74|443.54|445.64|443.44|0
1643185440000|2022-01-26 08:24:00|445.93|443.73|446.3|444.1|446.39|444.19|445.93|443.73|0
1643185450000|2022-01-26 08:24:10|446.58|444.38|446.58|444.38|446.58|444.38|446.39|444.19|0
1643185460000|2022-01-26 08:24:20|446.39|444.19|446.58|444.38|446.58|444.38|446.21|444.01|0
1643185470000|2022-01-26 08:24:30|446.39|444.19|446.21|444.01|446.39|444.19|446.12|443.92|0
1643185480000|2022-01-26 08:24:40|447.14|444.94|447.52|445.32|447.52|445.32|447.14|444.94|0
1643185490000|2022-01-26 08:24:50|447.33|445.13|447.33|445.13|447.33|445.13|447.33|445.13|0
1643185500000|2022-01-26 08:25:00|447.14|444.94|446.39|444.19|447.14|444.94|446.39|444.19|0
1643185510000|2022-01-26 08:25:10|446.3|444.1|446.39|444.19|446.39|444.19|446.21|444.01|0
1643185520000|2022-01-26 08:25:20|446.21|444.01|447.14|444.94|447.33|445.13|446.21|444.01|0
1643185530000|2022-01-26 08:25:30|446.95|444.75|446.58|444.38|446.95|444.75|446.58|444.38|0
1643185540000|2022-01-26 08:25:40|446.68|444.48|446.77|444.57|446.86|444.66|446.68|444.48|0
1643185550000|2022-01-26 08:25:50|446.58|444.38|446.77|444.57|446.95|444.75|446.58|444.38|0
1643185560000|2022-01-26 08:26:00|446.95|444.75|446.77|444.57|446.95|444.75|446.77|444.57|0
1643185570000|2022-01-26 08:26:10|447.14|444.94|446.58|444.38|447.14|444.94|446.58|444.38|0
1643185580000|2022-01-26 08:26:20|447.14|444.94|447.33|445.13|447.33|445.13|447.14|444.94|0
1643185590000|2022-01-26 08:26:30|447.24|445.04|446.2|444|447.24|445.04|446.2|444|0
1643185600000|2022-01-26 08:26:40|446.02|443.82|446.39|444.19|446.39|444.19|446.02|443.82|0
1643185610000|2022-01-26 08:26:50|446.58|444.38|446.39|444.19|446.58|444.38|446.2|444|0
1643185620000|2022-01-26 08:27:00|446.2|444|446.02|443.82|446.2|444|445.83|443.63|0
1643185630000|2022-01-26 08:27:10|445.46|443.26|445.64|443.44|446.02|443.82|445.46|443.26|0
1643185640000|2022-01-26 08:27:20|445.83|443.63|445.45|443.25|445.83|443.63|445.45|443.25|0
1643185650000|2022-01-26 08:27:30|445.64|443.44|445.08|442.88|445.64|443.44|445.08|442.88|0
1643185660000|2022-01-26 08:27:40|445.27|443.07|444.71|442.51|445.27|443.07|444.71|442.51|0
1643185670000|2022-01-26 08:27:50|444.43|442.23|444.52|442.32|444.71|442.51|444.43|442.23|0
1643185680000|2022-01-26 08:28:00|444.71|442.51|444.52|442.32|444.71|442.51|444.33|442.13|0
1643185690000|2022-01-26 08:28:10|444.33|442.13|444.14|441.94|444.52|442.32|444.14|441.94|0
1643185700000|2022-01-26 08:28:20|443.96|441.76|443.96|441.76|443.96|441.76|443.96|441.76|0
1643185710000|2022-01-26 08:28:30|443.77|441.57|443.58|441.38|443.77|441.57|443.58|441.38|0
1643185720000|2022-01-26 08:28:40|443.77|441.57|443.4|441.2|443.77|441.57|443.4|441.2|0
1643185730000|2022-01-26 08:28:50|443.21|441.01|443.58|441.38|443.58|441.38|443.21|441.01|0
1643185740000|2022-01-26 08:29:00|444.14|441.94|443.77|441.57|444.14|441.94|443.77|441.57|0
1643185750000|2022-01-26 08:29:10|443.96|441.76|443.77|441.57|443.96|441.76|443.77|441.57|0
1643185760000|2022-01-26 08:29:20|443.96|441.76|443.96|441.76|444.33|442.13|443.96|441.76|0
1643185770000|2022-01-26 08:29:30|444.14|441.94|444.14|441.94|444.14|441.94|443.96|441.76|0
1643185780000|2022-01-26 08:29:40|443.96|441.76|444.52|442.32|444.52|442.32|443.96|441.76|0
1643185790000|2022-01-26 08:29:50|444.71|442.51|445.08|442.88|445.08|442.88|444.71|442.51|0
1643185800000|2022-01-26 08:30:00|444.89|442.69|443.77|441.57|444.89|442.69|443.77|441.57|0
1643185810000|2022-01-26 08:30:10|443.68|441.48|443.77|441.57|443.96|441.76|443.58|441.38|0
1643185820000|2022-01-26 08:30:20|444.14|441.94|443.96|441.76|444.33|442.13|443.96|441.76|0
1643185830000|2022-01-26 08:30:30|443.77|441.57|443.96|441.76|443.96|441.76|443.58|441.38|0
1643185840000|2022-01-26 08:30:40|443.58|441.38|443.96|441.76|443.96|441.76|443.58|441.38|0
1643185850000|2022-01-26 08:30:50|443.87|441.67|443.4|441.2|444.24|442.04|443.4|441.2|0
1643185860000|2022-01-26 08:31:00|443.21|441.01|443.4|441.2|443.4|441.2|443.21|441.01|0
1643185870000|2022-01-26 08:31:10|443.58|441.38|443.21|441.01|443.58|441.38|443.02|440.82|0
1643185880000|2022-01-26 08:31:20|443.02|440.82|442.84|440.64|443.02|440.82|442.84|440.64|0
1643185890000|2022-01-26 08:31:30|443.02|440.82|442.28|440.08|443.02|440.82|442.28|440.08|0
1643185900000|2022-01-26 08:31:40|441.72|439.52|442.65|440.45|442.65|440.45|441.72|439.52|0
1643185910000|2022-01-26 08:31:50|442.46|440.26|442.65|440.45|442.65|440.45|442.46|440.26|0
1643185920000|2022-01-26 08:32:00|442.46|440.26|442.65|440.45|442.65|440.45|442.28|440.08|0
1643185930000|2022-01-26 08:32:10|442.46|440.26|442.46|440.26|442.46|440.26|442.19|439.99|0
1643185940000|2022-01-26 08:32:20|442.65|440.45|442.65|440.45|442.65|440.45|442.56|440.36|0
1643185950000|2022-01-26 08:32:30|442.28|440.08|442.46|440.26|442.65|440.45|442.28|440.08|0
1643185960000|2022-01-26 08:32:40|442.65|440.45|443.4|441.2|443.58|441.38|442.65|440.45|0
1643185970000|2022-01-26 08:32:50|443.58|441.38|443.77|441.57|443.77|441.57|443.58|441.38|0
1643185980000|2022-01-26 08:33:00|443.87|441.67|443.96|441.76|443.96|441.76|443.77|441.57|0
1643185990000|2022-01-26 08:33:10|444.14|441.94|443.96|441.76|444.14|441.94|443.96|441.76|0
1643186000000|2022-01-26 08:33:20|444.14|441.94|443.96|441.76|444.14|441.94|443.96|441.76|0
1643186010000|2022-01-26 08:33:30|443.87|441.67|443.96|441.76|443.96|441.76|443.77|441.57|0
1643186020000|2022-01-26 08:33:40|443.4|441.2|443.58|441.38|443.58|441.38|443.4|441.2|0
1643186030000|2022-01-26 08:33:50|443.77|441.57|444.33|442.13|444.33|442.13|443.77|441.57|0
1643186040000|2022-01-26 08:34:00|444.52|442.32|444.05|441.85|444.61|442.41|444.05|441.85|0
1643186050000|2022-01-26 08:34:10|443.77|441.57|444.33|442.13|444.33|442.13|443.77|441.57|0
1643186060000|2022-01-26 08:34:20|443.96|441.76|443.77|441.57|443.96|441.76|443.77|441.57|0
1643186070000|2022-01-26 08:34:30|443.87|441.67|443.96|441.76|444.14|441.94|443.87|441.67|0
1643186080000|2022-01-26 08:34:40|444.33|442.13|445.08|442.88|445.08|442.88|444.33|442.13|0
1643186090000|2022-01-26 08:34:50|444.89|442.69|444.89|442.69|444.89|442.69|444.52|442.32|0
1643186100000|2022-01-26 08:35:00|444.52|442.32|444.89|442.69|444.89|442.69|444.52|442.32|0
1643186110000|2022-01-26 08:35:10|445.08|442.88|444.7|442.5|445.08|442.88|444.7|442.5|0
1643186120000|2022-01-26 08:35:20|445.08|442.88|444.05|441.85|445.08|442.88|444.05|441.85|0
1643186130000|2022-01-26 08:35:30|443.96|441.76|443.39|441.19|443.96|441.76|443.39|441.19|0
1643186140000|2022-01-26 08:35:40|443.58|441.38|442.93|440.73|443.58|441.38|442.93|440.73|0
1643186150000|2022-01-26 08:35:50|442.74|440.54|442.27|440.07|442.74|440.54|442.09|439.89|0
1643186160000|2022-01-26 08:36:00|442.18|439.98|442.27|440.07|442.27|440.07|442.09|439.89|0
1643186170000|2022-01-26 08:36:10|442.09|439.89|442.18|439.98|442.27|440.07|442.09|439.89|0
1643186180000|2022-01-26 08:36:20|442.46|440.26|442.27|440.07|442.46|440.26|442.27|440.07|0
1643186190000|2022-01-26 08:36:30|442.46|440.26|443.02|440.82|443.02|440.82|442.46|440.26|0
1643186200000|2022-01-26 08:36:40|442.93|440.73|442.65|440.45|442.93|440.73|442.65|440.45|0
1643186210000|2022-01-26 08:36:50|442.27|440.07|440.71|438.51|442.65|440.45|440.71|438.51|0
1643186220000|2022-01-26 08:37:00|440.9|438.7|440.81|438.61|441.09|438.89|440.81|438.61|0
1643186230000|2022-01-26 08:37:10|440.71|438.51|439.78|437.58|440.71|438.51|439.78|437.58|0
1643186240000|2022-01-26 08:37:20|439.59|437.39|439.03|436.83|439.59|437.39|439.03|436.83|0
1643186250000|2022-01-26 08:37:30|438.84|436.64|439.59|437.39|439.59|437.39|438.84|436.64|0
1643186260000|2022-01-26 08:37:40|439.97|437.77|439.4|437.2|439.97|437.77|439.4|437.2|0
1643186270000|2022-01-26 08:37:50|439.59|437.39|439.22|437.02|439.78|437.58|439.03|436.83|0
1643186280000|2022-01-26 08:38:00|439.31|437.11|439.4|437.2|439.4|437.2|439.03|436.83|0
1643186290000|2022-01-26 08:38:10|439.31|437.11|439.78|437.58|439.78|437.58|439.31|437.11|0
1643186300000|2022-01-26 08:38:20|439.31|437.11|439.03|436.83|439.31|437.11|439.03|436.83|0
1643186310000|2022-01-26 08:38:30|438.84|436.64|438.38|436.18|439.03|436.83|438.1|435.9|0
1643186320000|2022-01-26 08:38:40|438.47|436.27|438.84|436.64|438.84|436.64|438.47|436.27|0
1643186330000|2022-01-26 08:38:50|438.66|436.46|438.72|436.52|439.09|436.89|438.66|436.46|0
1643186340000|2022-01-26 08:39:00|439.09|436.89|439.28|437.08|439.28|437.08|439.09|436.89|0
1643186350000|2022-01-26 08:39:10|439.09|436.89|439.09|436.89|439.28|437.08|439.09|436.89|0
1643186360000|2022-01-26 08:39:20|439.19|436.99|438.91|436.71|439.19|436.99|438.91|436.71|0
1643186370000|2022-01-26 08:39:30|438.72|436.52|438.91|436.71|439.09|436.89|438.72|436.52|0
1643186380000|2022-01-26 08:39:40|439.09|436.89|439.28|437.08|439.38|437.18|439.09|436.89|0
1643186390000|2022-01-26 08:39:50|439.47|437.27|439.28|437.08|439.47|437.27|439.09|436.89|0
1643186400000|2022-01-26 08:40:00|439.09|436.89|439.28|437.08|439.28|437.08|439.09|436.89|0
1643186410000|2022-01-26 08:40:10|439.19|436.99|438.82|436.62|439.19|436.99|438.82|436.62|0
1643186420000|2022-01-26 08:40:20|439.09|436.89|438.72|436.52|439.09|436.89|438.72|436.52|0
1643186430000|2022-01-26 08:40:30|438.53|436.33|438.16|435.96|438.53|436.33|438.16|435.96|0
1643186440000|2022-01-26 08:40:40|437.97|435.77|437.97|435.77|438.16|435.96|437.97|435.77|0
1643186450000|2022-01-26 08:40:50|438.16|435.96|437.88|435.68|438.16|435.96|437.88|435.68|0
1643186460000|2022-01-26 08:41:00|437.79|435.59|437.79|435.59|437.79|435.59|437.6|435.4|0
1643186470000|2022-01-26 08:41:10|437.97|435.77|438.35|436.15|438.35|436.15|437.97|435.77|0
1643186480000|2022-01-26 08:41:20|438.16|435.96|438.16|435.96|438.16|435.96|437.97|435.77|0
1643186490000|2022-01-26 08:41:30|437.97|435.77|437.79|435.59|437.97|435.77|437.79|435.59|0
1643186500000|2022-01-26 08:41:40|438.16|435.96|438.35|436.15|438.35|436.15|438.16|435.96|0
1643186510000|2022-01-26 08:41:50|438.26|436.06|438.35|436.15|438.35|436.15|437.97|435.77|0
1643186520000|2022-01-26 08:42:00|438.26|436.06|438.63|436.43|438.63|436.43|438.26|436.06|0
1643186530000|2022-01-26 08:42:10|438.72|436.52|439.28|437.08|439.28|437.08|438.72|436.52|0
1643186540000|2022-01-26 08:42:20|439.38|437.18|439.28|437.08|439.47|437.27|439.28|437.08|0
1643186550000|2022-01-26 08:42:30|439.65|437.45|439.65|437.45|439.65|437.45|439.47|437.27|0
1643186560000|2022-01-26 08:42:40|439.47|437.27|439.47|437.27|439.65|437.45|439.47|437.27|0
1643186570000|2022-01-26 08:42:50|439.65|437.45|439.65|437.45|439.75|437.55|439.65|437.45|0
1643186580000|2022-01-26 08:43:00|439.28|437.08|439.65|437.45|439.65|437.45|439.19|436.99|0
1643186590000|2022-01-26 08:43:10|439.84|437.64|439.84|437.64|439.94|437.74|439.84|437.64|0
1643186600000|2022-01-26 08:43:20|440.03|437.83|440.21|438.01|440.4|438.2|440.03|437.83|0
1643186610000|2022-01-26 08:43:30|439.84|437.64|440.03|437.83|440.21|438.01|439.84|437.64|0
1643186620000|2022-01-26 08:43:40|439.94|437.74|439.65|437.45|439.94|437.74|439.65|437.45|0
1643186630000|2022-01-26 08:43:50|439.84|437.64|440.21|438.01|440.21|438.01|439.84|437.64|0
1643186640000|2022-01-26 08:44:00|439.94|437.74|440.21|438.01|440.21|438.01|439.94|437.74|0
1643186650000|2022-01-26 08:44:10|440.31|438.11|440.4|438.2|440.4|438.2|439.84|437.64|0
1643186660000|2022-01-26 08:44:20|440.21|438.01|440.4|438.2|440.4|438.2|440.03|437.83|0
1643186670000|2022-01-26 08:44:30|440.59|438.39|440.59|438.39|440.59|438.39|440.4|438.2|0
1643186680000|2022-01-26 08:44:40|440.77|438.57|440.59|438.39|440.77|438.57|440.59|438.39|0
1643186690000|2022-01-26 08:44:50|440.77|438.57|440.21|438.01|440.77|438.57|440.21|438.01|0
1643186700000|2022-01-26 08:45:00|439.65|437.45|439.65|437.45|439.65|437.45|439.46|437.26|0
1643186710000|2022-01-26 08:45:10|440.03|437.83|440.59|438.39|440.59|438.39|440.03|437.83|0
1643186720000|2022-01-26 08:45:20|440.4|438.2|440.96|438.76|440.96|438.76|440.4|438.2|0
1643186730000|2022-01-26 08:45:30|441.15|438.95|441.71|439.51|441.9|439.7|441.15|438.95|0
1643186740000|2022-01-26 08:45:40|441.52|439.32|441.52|439.32|441.9|439.7|441.52|439.32|0
1643186750000|2022-01-26 08:45:50|441.62|439.42|442.08|439.88|442.27|440.07|441.62|439.42|0
1643186760000|2022-01-26 08:46:00|442.18|439.98|442.27|440.07|442.27|440.07|442.18|439.98|0
1643186770000|2022-01-26 08:46:10|442.08|439.88|442.08|439.88|442.27|440.07|442.08|439.88|0
1643186780000|2022-01-26 08:46:20|442.27|440.07|442.46|440.26|442.46|440.26|442.27|440.07|0
1643186790000|2022-01-26 08:46:30|442.27|440.07|442.37|440.17|442.93|440.73|442.27|440.07|0
1643186800000|2022-01-26 08:46:40|442.46|440.26|442.64|440.44|442.74|440.54|442.46|440.26|0
1643186810000|2022-01-26 08:46:50|442.83|440.63|443.21|441.01|443.21|441.01|442.83|440.63|0
1643186820000|2022-01-26 08:47:00|443.3|441.1|444.06|441.86|444.06|441.86|443.21|441.01|0
1643186830000|2022-01-26 08:47:10|443.77|441.57|443.96|441.76|444.06|441.86|443.77|441.57|0
1643186840000|2022-01-26 08:47:20|443.21|441.01|442.08|439.88|443.21|441.01|442.08|439.88|0
1643186850000|2022-01-26 08:47:30|442.55|440.35|442.27|440.07|442.55|440.35|442.27|440.07|0
1643186860000|2022-01-26 08:47:40|442.18|439.98|442.55|440.35|442.64|440.44|442.18|439.98|0
1643186870000|2022-01-26 08:47:50|442.64|440.44|442.46|440.26|442.64|440.44|442.46|440.26|0
1643186880000|2022-01-26 08:48:00|442.74|440.54|442.18|439.98|442.74|440.54|442.18|439.98|0
1643186890000|2022-01-26 08:48:10|442.08|439.88|442.37|440.17|442.55|440.35|442.08|439.88|0
1643186900000|2022-01-26 08:48:20|442.08|439.88|442.08|439.88|442.27|440.07|442.08|439.88|0
1643186910000|2022-01-26 08:48:30|441.71|439.51|441.52|439.32|441.8|439.6|441.52|439.32|0
1643186920000|2022-01-26 08:48:40|441.71|439.51|441.89|439.69|442.08|439.88|441.52|439.32|0
1643186930000|2022-01-26 08:48:50|441.71|439.51|441.43|439.23|441.71|439.51|441.43|439.23|0
1643186940000|2022-01-26 08:49:00|441.33|439.13|441.15|438.95|441.33|439.13|441.15|438.95|0
1643186950000|2022-01-26 08:49:10|441.33|439.13|440.87|438.67|441.33|439.13|440.87|438.67|0
1643186960000|2022-01-26 08:49:20|440.96|438.76|440.96|438.76|440.96|438.76|440.77|438.57|0
1643186970000|2022-01-26 08:49:30|440.77|438.57|440.77|438.57|440.77|438.57|440.58|438.38|0
1643186980000|2022-01-26 08:49:40|440.96|438.76|440.96|438.76|440.96|438.76|440.96|438.76|0
1643186990000|2022-01-26 08:49:50|440.77|438.57|440.77|438.57|440.96|438.76|440.77|438.57|0
1643187000000|2022-01-26 08:50:00|440.96|438.76|440.58|438.38|440.96|438.76|440.58|438.38|0
1643187010000|2022-01-26 08:50:10|440.4|438.2|440.77|438.57|440.77|438.57|440.4|438.2|0
1643187020000|2022-01-26 08:50:20|440.58|438.38|440.4|438.2|440.58|438.38|440.4|438.2|0
1643187030000|2022-01-26 08:50:30|440.58|438.38|440.58|438.38|440.77|438.57|440.58|438.38|0
1643187040000|2022-01-26 08:50:40|440.77|438.57|440.68|438.48|440.77|438.57|440.58|438.38|0
1643187050000|2022-01-26 08:50:50|440.77|438.57|441.15|438.95|441.15|438.95|440.77|438.57|0
1643187060000|2022-01-26 08:51:00|441.06|438.86|441.52|439.32|441.52|439.32|441.06|438.86|0
1643187070000|2022-01-26 08:51:10|441.43|439.23|440.77|438.57|441.43|439.23|440.77|438.57|0
1643187080000|2022-01-26 08:51:20|441.33|439.13|440.96|438.76|441.33|439.13|440.96|438.76|0
1643187090000|2022-01-26 08:51:30|441.14|438.94|441.33|439.13|441.33|439.13|441.14|438.94|0
1643187100000|2022-01-26 08:51:40|440.96|438.76|440.96|438.76|441.14|438.94|440.96|438.76|0
1643187110000|2022-01-26 08:51:50|441.71|439.51|441.52|439.32|441.71|439.51|441.43|439.23|0
1643187120000|2022-01-26 08:52:00|441.33|439.13|441.43|439.23|441.43|439.23|441.24|439.04|0
1643187130000|2022-01-26 08:52:10|441.14|438.94|441.43|439.23|441.52|439.32|441.14|438.94|0
1643187140000|2022-01-26 08:52:20|441.52|439.32|441.33|439.13|441.52|439.32|441.33|439.13|0
1643187150000|2022-01-26 08:52:30|441.24|439.04|440.87|438.67|441.24|439.04|440.87|438.67|0
1643187160000|2022-01-26 08:52:40|440.77|438.57|441.14|438.94|441.14|438.94|440.77|438.57|0
1643187170000|2022-01-26 08:52:50|441.33|439.13|441.33|439.13|441.33|439.13|441.33|439.13|0
1643187180000|2022-01-26 08:53:00|441.52|439.32|442.08|439.88|442.27|440.07|441.52|439.32|0
1643187190000|2022-01-26 08:53:10|441.89|439.69|441.8|439.6|441.99|439.79|441.8|439.6|0
1643187200000|2022-01-26 08:53:20|442.08|439.88|441.71|439.51|442.27|440.07|441.71|439.51|0
1643187210000|2022-01-26 08:53:30|441.89|439.69|441.71|439.51|441.89|439.69|441.52|439.32|0
1643187220000|2022-01-26 08:53:40|442.27|440.07|441.89|439.69|442.27|440.07|441.89|439.69|0
1643187230000|2022-01-26 08:53:50|441.8|439.6|441.52|439.32|441.8|439.6|441.52|439.32|0
1643187240000|2022-01-26 08:54:00|441.43|439.23|442.27|440.07|442.27|440.07|441.43|439.23|0
1643187250000|2022-01-26 08:54:10|442.45|440.25|443.02|440.82|443.02|440.82|442.45|440.25|0
1643187260000|2022-01-26 08:54:20|443.2|441|443.96|441.76|443.96|441.76|443.2|441|0
1643187270000|2022-01-26 08:54:30|443.77|441.57|443.68|441.48|443.96|441.76|443.68|441.48|0
1643187280000|2022-01-26 08:54:40|443.39|441.19|443.2|441|443.39|441.19|443.2|441|0
1643187290000|2022-01-26 08:54:50|443.11|440.91|442.55|440.35|443.11|440.91|442.27|440.07|0
1643187300000|2022-01-26 08:55:00|443.02|440.82|443.02|440.82|443.02|440.82|442.74|440.54|0
1643187310000|2022-01-26 08:55:10|442.93|440.73|443.02|440.82|443.2|441|442.83|440.63|0
1643187320000|2022-01-26 08:55:20|442.64|440.44|443.02|440.82|443.39|441.19|442.64|440.44|0
1643187330000|2022-01-26 08:55:30|443.49|441.29|444.14|441.94|444.14|441.94|443.49|441.29|0
1643187340000|2022-01-26 08:55:40|444.05|441.85|443.77|441.57|444.05|441.85|443.77|441.57|0
1643187350000|2022-01-26 08:55:50|443.95|441.75|444.14|441.94|444.14|441.94|443.95|441.75|0
1643187360000|2022-01-26 08:56:00|444.89|442.69|444.24|442.04|444.89|442.69|444.24|442.04|0
1643187370000|2022-01-26 08:56:10|444.76|442.56|445.05|442.85|445.14|442.94|444.76|442.56|0
1643187380000|2022-01-26 08:56:20|444.3|442.1|444.11|441.91|444.3|442.1|444.01|441.81|0
1643187390000|2022-01-26 08:56:30|444.39|442.19|444.39|442.19|444.58|442.38|444.39|442.19|0
1643187400000|2022-01-26 08:56:40|444.76|442.56|444.49|442.29|444.76|442.56|444.11|441.91|0
1643187410000|2022-01-26 08:56:50|444.58|442.38|445.33|443.13|445.33|443.13|444.2|442|0
1643187420000|2022-01-26 08:57:00|445.05|442.85|444.01|441.81|445.05|442.85|444.01|441.81|0
1643187430000|2022-01-26 08:57:10|444.39|442.19|443.64|441.44|444.39|442.19|443.64|441.44|0
1643187440000|2022-01-26 08:57:20|443.45|441.25|443.64|441.44|443.64|441.44|443.45|441.25|0
1643187450000|2022-01-26 08:57:30|443.73|441.53|443.08|440.88|443.73|441.53|443.08|440.88|0
1643187460000|2022-01-26 08:57:40|443.26|441.06|443.26|441.06|443.45|441.25|443.26|441.06|0
1643187470000|2022-01-26 08:57:50|443.17|440.97|443.08|440.88|443.36|441.16|443.08|440.88|0
1643187480000|2022-01-26 08:58:00|443.64|441.44|444.01|441.81|444.01|441.81|443.64|441.44|0
1643187490000|2022-01-26 08:58:10|444.57|442.37|444.57|442.37|444.67|442.47|444.57|442.37|0
1643187500000|2022-01-26 08:58:20|444.67|442.47|444.86|442.66|444.86|442.66|444.57|442.37|0
1643187510000|2022-01-26 08:58:30|444.76|442.56|444.57|442.37|444.76|442.56|444.2|442|0
1643187520000|2022-01-26 08:58:40|444.76|442.56|444.01|441.81|444.76|442.56|444.01|441.81|0
1643187530000|2022-01-26 08:58:50|443.64|441.44|443.64|441.44|443.92|441.72|443.64|441.44|0
1643187540000|2022-01-26 08:59:00|443.45|441.25|444.01|441.81|444.2|442|443.45|441.25|0
1643187550000|2022-01-26 08:59:10|443.92|441.72|443.26|441.06|443.92|441.72|443.26|441.06|0
1643187560000|2022-01-26 08:59:20|443.07|440.87|443.82|441.62|443.82|441.62|443.07|440.87|0
1643187570000|2022-01-26 08:59:30|444.01|441.81|444.01|441.81|444.2|442|444.01|441.81|0
1643187580000|2022-01-26 08:59:40|443.64|441.44|443.64|441.44|443.82|441.62|443.64|441.44|0
1643187590000|2022-01-26 08:59:50|443.73|441.53|444.11|441.91|444.2|442|443.73|441.53|0
1643187600000|2022-01-26 09:00:00|445.14|442.94|445.32|443.12|445.51|443.31|445.14|442.94|0
1643187610000|2022-01-26 09:00:10|444.95|442.75|444.95|442.75|445.14|442.94|444.95|442.75|0
1643187620000|2022-01-26 09:00:20|445.05|442.85|444.76|442.56|445.05|442.85|444.76|442.56|0
1643187630000|2022-01-26 09:00:30|445.14|442.94|444.76|442.56|445.14|442.94|444.76|442.56|0
1643187640000|2022-01-26 09:00:40|444.95|442.75|443.92|441.72|444.95|442.75|443.92|441.72|0
1643187650000|2022-01-26 09:00:50|443.45|441.25|442.51|440.31|443.45|441.25|442.51|440.31|0
1643187660000|2022-01-26 09:01:00|441.95|439.75|440.93|438.73|441.95|439.75|440.93|438.73|0
1643187670000|2022-01-26 09:01:10|441.02|438.82|439.34|437.14|441.02|438.82|439.34|437.14|0
1643187680000|2022-01-26 09:01:20|439.71|437.51|439.71|437.51|439.71|437.51|439.34|437.14|0
1643187690000|2022-01-26 09:01:30|440.08|437.88|439.99|437.79|440.46|438.26|439.71|437.51|0
1643187700000|2022-01-26 09:01:40|439.9|437.7|439.52|437.32|439.9|437.7|439.52|437.32|0
1643187710000|2022-01-26 09:01:50|439.34|437.14|438.96|436.76|439.34|437.14|438.96|436.76|0
1643187720000|2022-01-26 09:02:00|439.15|436.95|438.96|436.76|439.15|436.95|438.78|436.58|0
1643187730000|2022-01-26 09:02:10|439.34|437.14|438.59|436.39|439.34|437.14|438.59|436.39|0
1643187740000|2022-01-26 09:02:20|438.4|436.2|439.71|437.51|439.9|437.7|438.4|436.2|0
1643187750000|2022-01-26 09:02:30|439.81|437.61|439.9|437.7|439.9|437.7|439.62|437.42|0
1643187760000|2022-01-26 09:02:40|439.81|437.61|439.71|437.51|439.81|437.61|439.71|437.51|0
1643187770000|2022-01-26 09:02:50|439.81|437.61|438.59|436.39|439.81|437.61|438.59|436.39|0
1643187780000|2022-01-26 09:03:00|438.4|436.2|437.29|435.09|438.4|436.2|437.29|435.09|0
1643187790000|2022-01-26 09:03:10|436.92|434.72|436.92|434.72|436.92|434.72|436.83|434.63|0
1643187800000|2022-01-26 09:03:20|437.2|435|437.29|435.09|437.29|435.09|436.92|434.72|0
1643187810000|2022-01-26 09:03:30|437.47|435.27|437.47|435.27|437.66|435.46|437.47|435.27|0
1643187820000|2022-01-26 09:03:40|437.29|435.09|437.47|435.27|437.66|435.46|437.29|435.09|0
1643187830000|2022-01-26 09:03:50|437.57|435.37|438.13|435.93|438.13|435.93|437.38|435.18|0
1643187840000|2022-01-26 09:04:00|438.22|436.02|438.59|436.39|438.59|436.39|438.03|435.83|0
1643187850000|2022-01-26 09:04:10|438.96|436.76|438.78|436.58|438.96|436.76|438.78|436.58|0
1643187860000|2022-01-26 09:04:20|439.15|436.95|439.52|437.32|439.52|437.32|439.15|436.95|0
1643187870000|2022-01-26 09:04:30|439.71|437.51|439.71|437.51|439.71|437.51|439.52|437.32|0
1643187880000|2022-01-26 09:04:40|439.9|437.7|440.83|438.63|440.83|438.63|439.9|437.7|0
1643187890000|2022-01-26 09:04:50|440.64|438.44|440.27|438.07|441.02|438.82|440.27|438.07|0
1643187900000|2022-01-26 09:05:00|440.55|438.35|440.55|438.35|440.83|438.63|440.55|438.35|0
1643187910000|2022-01-26 09:05:10|440.83|438.63|440.83|438.63|440.83|438.63|440.55|438.35|0
1643187920000|2022-01-26 09:05:20|440.74|438.54|441.2|439|441.3|439.1|440.74|438.54|0
1643187930000|2022-01-26 09:05:30|440.83|438.63|439.89|437.69|440.83|438.63|439.89|437.69|0
1643187940000|2022-01-26 09:05:40|440.08|437.88|440.08|437.88|440.36|438.16|440.08|437.88|0
1643187950000|2022-01-26 09:05:50|440.45|438.25|440.93|438.73|440.93|438.73|440.45|438.25|0
1643187960000|2022-01-26 09:06:00|440.64|438.44|440.83|438.63|440.83|438.63|440.64|438.44|0
1643187970000|2022-01-26 09:06:10|441.01|438.81|439.71|437.51|441.01|438.81|439.71|437.51|0
1643187980000|2022-01-26 09:06:20|439.89|437.69|439.52|437.32|439.89|437.69|439.52|437.32|0
1643187990000|2022-01-26 09:06:30|439.15|436.95|438.96|436.76|439.15|436.95|438.96|436.76|0
1643188000000|2022-01-26 09:06:40|439.33|437.13|438.87|436.67|439.33|437.13|438.87|436.67|0
1643188010000|2022-01-26 09:06:50|438.78|436.58|438.96|436.76|438.96|436.76|438.78|436.58|0
1643188020000|2022-01-26 09:07:00|438.4|436.2|438.4|436.2|438.4|436.2|438.13|435.93|0
1643188030000|2022-01-26 09:07:10|437.84|435.64|437.47|435.27|437.84|435.64|437.47|435.27|0
1643188040000|2022-01-26 09:07:20|437.66|435.46|437.29|435.09|437.66|435.46|437.29|435.09|0
1643188050000|2022-01-26 09:07:30|437.01|434.81|438.03|435.83|438.03|435.83|437.01|434.81|0
1643188060000|2022-01-26 09:07:40|437.84|435.64|437.47|435.27|437.84|435.64|437.47|435.27|0
1643188070000|2022-01-26 09:07:50|437.1|434.9|437.2|435|437.2|435|437.1|434.9|0
1643188080000|2022-01-26 09:08:00|437.1|434.9|437.01|434.81|437.1|434.9|437.01|434.81|0
1643188090000|2022-01-26 09:08:10|437.1|434.9|437.1|434.9|437.2|435|437.1|434.9|0
1643188100000|2022-01-26 09:08:20|437.2|435|437.47|435.27|437.47|435.27|437.2|435|0
1643188110000|2022-01-26 09:08:30|437.29|435.09|437.38|435.18|437.38|435.18|437.29|435.09|0
1643188120000|2022-01-26 09:08:40|437.47|435.27|437.47|435.27|437.47|435.27|437.29|435.09|0
1643188130000|2022-01-26 09:08:50|437.57|435.37|437.47|435.27|437.57|435.37|437.47|435.27|0
1643188140000|2022-01-26 09:09:00|437.66|435.46|437.66|435.46|438.03|435.83|437.66|435.46|0
1643188150000|2022-01-26 09:09:10|437.29|435.09|437.29|435.09|437.66|435.46|437.29|435.09|0
1643188160000|2022-01-26 09:09:20|437.47|435.27|437.47|435.27|437.66|435.46|437.47|435.27|0
1643188170000|2022-01-26 09:09:30|437.28|435.08|437.1|434.9|437.28|435.08|437.1|434.9|0
1643188180000|2022-01-26 09:09:40|436.54|434.34|436.36|434.16|436.73|434.53|436.36|434.16|0
1643188190000|2022-01-26 09:09:50|436.54|434.34|435.89|433.69|436.54|434.34|435.89|433.69|0
1643188200000|2022-01-26 09:10:00|436.08|433.88|435.8|433.6|436.36|434.16|435.8|433.6|0
1643188210000|2022-01-26 09:10:10|435.98|433.78|435.8|433.6|435.98|433.78|435.8|433.6|0
1643188220000|2022-01-26 09:10:20|435.61|433.41|435.8|433.6|435.98|433.78|435.61|433.41|0
1643188230000|2022-01-26 09:10:30|435.61|433.41|436.08|433.88|436.08|433.88|435.61|433.41|0
1643188240000|2022-01-26 09:10:40|435.98|433.78|436.17|433.97|436.35|434.15|435.98|433.78|0
1643188250000|2022-01-26 09:10:50|435.61|433.41|435.06|432.86|435.61|433.41|435.06|432.86|0
1643188260000|2022-01-26 09:11:00|435.24|433.04|435.98|433.78|436.17|433.97|435.24|433.04|0
1643188270000|2022-01-26 09:11:10|436.17|433.97|435.8|433.6|436.17|433.97|435.8|433.6|0
1643188280000|2022-01-26 09:11:20|435.98|433.78|435.24|433.04|435.98|433.78|435.24|433.04|0
1643188290000|2022-01-26 09:11:30|435.06|432.86|435.05|432.85|435.24|433.04|435.05|432.85|0
1643188300000|2022-01-26 09:11:40|434.87|432.67|434.87|432.67|435.24|433.04|434.87|432.67|0
1643188310000|2022-01-26 09:11:50|435.05|432.85|434.5|432.3|435.05|432.85|434.5|432.3|0
1643188320000|2022-01-26 09:12:00|435.05|432.85|434.87|432.67|435.05|432.85|434.87|432.67|0
1643188330000|2022-01-26 09:12:10|434.78|432.58|434.87|432.67|434.87|432.67|434.78|432.58|0
1643188340000|2022-01-26 09:12:20|435.05|432.85|434.87|432.67|435.05|432.85|434.87|432.67|0
1643188350000|2022-01-26 09:12:30|435.05|432.85|434.87|432.67|435.05|432.85|434.87|432.67|0
1643188360000|2022-01-26 09:12:40|434.68|432.48|434.87|432.67|434.87|432.67|434.68|432.48|0
1643188370000|2022-01-26 09:12:50|434.78|432.58|434.87|432.67|434.87|432.67|434.78|432.58|0
1643188380000|2022-01-26 09:13:00|434.68|432.48|434.78|432.58|434.87|432.67|434.5|432.3|0
1643188390000|2022-01-26 09:13:10|434.68|432.48|434.87|432.67|434.87|432.67|434.68|432.48|0
1643188400000|2022-01-26 09:13:20|434.68|432.48|434.5|432.3|434.68|432.48|434.5|432.3|0
1643188410000|2022-01-26 09:13:30|434.68|432.48|433.94|431.74|434.68|432.48|433.94|431.74|0
1643188420000|2022-01-26 09:13:40|433.85|431.65|433.94|431.74|433.94|431.74|433.85|431.65|0
1643188430000|2022-01-26 09:13:50|433.76|431.56|433.57|431.37|433.76|431.56|433.57|431.37|0
1643188440000|2022-01-26 09:14:00|433.76|431.56|433.76|431.56|433.76|431.56|433.76|431.56|0
1643188450000|2022-01-26 09:14:10|433.57|431.37|433.39|431.19|433.76|431.56|433.39|431.19|0
1643188460000|2022-01-26 09:14:20|433.48|431.28|433.39|431.19|433.48|431.28|433.3|431.1|0
1643188470000|2022-01-26 09:14:30|433.2|431|433.39|431.19|433.39|431.19|433.02|430.82|0
1643188480000|2022-01-26 09:14:40|433.94|431.74|435.05|432.85|435.05|432.85|433.94|431.74|0
1643188490000|2022-01-26 09:14:50|434.87|432.67|434.96|432.76|435.05|432.85|434.87|432.67|0
1643188500000|2022-01-26 09:15:00|434.59|432.39|434.68|432.48|434.68|432.48|434.31|432.11|0
1643188510000|2022-01-26 09:15:10|434.87|432.67|435.24|433.04|435.24|433.04|434.87|432.67|0
1643188520000|2022-01-26 09:15:20|435.42|433.22|435.34|433.14|435.42|433.22|435.15|432.95|0
1643188530000|2022-01-26 09:15:30|435.24|433.04|435.42|433.22|435.42|433.22|435.05|432.85|0
1643188540000|2022-01-26 09:15:40|435.61|433.41|435.89|433.69|435.89|433.69|435.42|433.22|0
1643188550000|2022-01-26 09:15:50|435.8|433.6|435.98|433.78|435.98|433.78|435.8|433.6|0
1643188560000|2022-01-26 09:16:00|435.61|433.41|435.42|433.22|435.61|433.41|435.42|433.22|0
1643188570000|2022-01-26 09:16:10|435.34|433.14|435.05|432.85|435.34|433.14|435.05|432.85|0
1643188580000|2022-01-26 09:16:20|434.87|432.67|434.31|432.11|434.87|432.67|434.31|432.11|0
1643188590000|2022-01-26 09:16:30|434.13|431.93|433.94|431.74|434.13|431.93|433.94|431.74|0
1643188600000|2022-01-26 09:16:40|434.13|431.93|433.57|431.37|434.13|431.93|433.57|431.37|0
1643188610000|2022-01-26 09:16:50|433.48|431.28|433.57|431.37|433.57|431.37|433.48|431.28|0
1643188620000|2022-01-26 09:17:00|433.38|431.18|433.2|431|433.38|431.18|433.2|431|0
1643188630000|2022-01-26 09:17:10|433.11|430.91|433.2|431|433.38|431.18|433.11|430.91|0
1643188640000|2022-01-26 09:17:20|433.01|430.81|433.76|431.56|433.76|431.56|433.01|430.81|0
1643188650000|2022-01-26 09:17:30|433.38|431.18|433.3|431.1|433.38|431.18|433.2|431|0
1643188660000|2022-01-26 09:17:40|433.2|431|433.2|431|433.2|431|433.2|431|0
1643188670000|2022-01-26 09:17:50|433.11|430.91|433.3|431.1|433.38|431.18|433.11|430.91|0
1643188680000|2022-01-26 09:18:00|433.38|431.18|433.2|431|433.38|431.18|433.2|431|0
1643188690000|2022-01-26 09:18:10|433.38|431.18|434.79|432.59|434.79|432.59|433.01|430.81|0
1643188700000|2022-01-26 09:18:20|433.01|430.81|432.64|430.44|433.19|430.99|432.64|430.44|0
1643188710000|2022-01-26 09:18:30|433.01|430.81|433.01|430.81|433.1|430.9|433.01|430.81|0
1643188720000|2022-01-26 09:18:40|433.19|430.99|433.38|431.18|433.56|431.36|433.19|430.99|0
1643188730000|2022-01-26 09:18:50|433.19|430.99|432.82|430.62|433.19|430.99|432.82|430.62|0
1643188740000|2022-01-26 09:19:00|433.01|430.81|433.56|431.36|433.75|431.55|433.01|430.81|0
1643188750000|2022-01-26 09:19:10|433.19|430.99|433.19|430.99|433.19|430.99|432.82|430.62|0
1643188760000|2022-01-26 09:19:20|433.38|431.18|432.82|430.62|433.38|431.18|432.82|430.62|0
1643188770000|2022-01-26 09:19:30|433.01|430.81|433.29|431.09|433.38|431.18|433.01|430.81|0
1643188780000|2022-01-26 09:19:40|433.38|431.18|433.38|431.18|433.38|431.18|433.19|430.99|0
1643188790000|2022-01-26 09:19:50|433.56|431.36|433.56|431.36|433.56|431.36|433.38|431.18|0
1643188800000|2022-01-26 09:20:00|433.66|431.46|433.75|431.55|433.75|431.55|433.66|431.46|0
1643188810000|2022-01-26 09:20:10|434.49|432.29|435.04|432.84|435.04|432.84|434.3|432.1|0
1643188820000|2022-01-26 09:20:20|434.86|432.66|435.23|433.03|435.23|433.03|434.86|432.66|0
1643188830000|2022-01-26 09:20:30|435.41|433.21|434.86|432.66|435.41|433.21|434.67|432.47|0
1643188840000|2022-01-26 09:20:40|434.67|432.47|435.23|433.03|435.23|433.03|434.67|432.47|0
1643188850000|2022-01-26 09:20:50|435.51|433.31|435.78|433.58|435.78|433.58|435.51|433.31|0
1643188860000|2022-01-26 09:21:00|435.97|433.77|435.97|433.77|435.97|433.77|435.6|433.4|0
1643188870000|2022-01-26 09:21:10|435.78|433.58|435.97|433.77|435.97|433.77|435.6|433.4|0
1643188880000|2022-01-26 09:21:20|436.34|434.14|436.16|433.96|436.34|434.14|435.97|433.77|0
1643188890000|2022-01-26 09:21:30|435.97|433.77|435.78|433.58|435.97|433.77|435.6|433.4|0
1643188900000|2022-01-26 09:21:40|435.51|433.31|435.41|433.21|435.6|433.4|435.41|433.21|0
1643188910000|2022-01-26 09:21:50|435.6|433.4|435.41|433.21|435.7|433.5|435.41|433.21|0
1643188920000|2022-01-26 09:22:00|435.23|433.03|435.23|433.03|435.23|433.03|434.86|432.66|0
1643188930000|2022-01-26 09:22:10|435.04|432.84|434.21|432.01|435.04|432.84|434.21|432.01|0
1643188940000|2022-01-26 09:22:20|434.12|431.92|432.92|430.72|434.12|431.92|432.92|430.72|0
1643188950000|2022-01-26 09:22:30|432.64|430.44|432.45|430.25|432.82|430.62|432.45|430.25|0
1643188960000|2022-01-26 09:22:40|431.9|429.7|431.81|429.61|431.9|429.7|431.71|429.51|0
1643188970000|2022-01-26 09:22:50|431.71|429.51|431.71|429.51|431.71|429.51|431.53|429.33|0
1643188980000|2022-01-26 09:23:00|431.9|429.7|431.9|429.7|432.08|429.88|431.9|429.7|0
1643188990000|2022-01-26 09:23:10|431.71|429.51|431.53|429.33|431.71|429.51|431.34|429.14|0
1643189000000|2022-01-26 09:23:20|431.9|429.7|431.53|429.33|432.08|429.88|431.53|429.33|0
1643189010000|2022-01-26 09:23:30|431.62|429.42|431.71|429.51|431.9|429.7|431.62|429.42|0
1643189020000|2022-01-26 09:23:40|431.9|429.7|431.71|429.51|431.9|429.7|431.62|429.42|0
1643189030000|2022-01-26 09:23:50|431.62|429.42|430.79|428.59|431.62|429.42|430.79|428.59|0
1643189040000|2022-01-26 09:24:00|431.25|429.05|430.97|428.77|431.25|429.05|430.97|428.77|0
1643189050000|2022-01-26 09:24:10|430.79|428.59|430.97|428.77|430.97|428.77|430.79|428.59|0
1643189060000|2022-01-26 09:24:20|430.79|428.59|430.79|428.59|430.79|428.59|430.6|428.4|0
1643189070000|2022-01-26 09:24:30|430.97|428.77|430.88|428.68|430.97|428.77|430.79|428.59|0
1643189080000|2022-01-26 09:24:40|430.79|428.59|430.23|428.03|430.79|428.59|430.23|428.03|0
1643189090000|2022-01-26 09:24:50|430.51|428.31|429.68|427.48|430.51|428.31|429.68|427.48|0
1643189100000|2022-01-26 09:25:00|429.87|427.67|429.5|427.3|429.87|427.67|429.5|427.3|0
1643189110000|2022-01-26 09:25:10|429.68|427.48|429.5|427.3|429.68|427.48|429.5|427.3|0
1643189120000|2022-01-26 09:25:20|429.31|427.11|429.13|426.93|429.31|427.11|429.13|426.93|0
1643189130000|2022-01-26 09:25:30|428.94|426.74|428.94|426.74|429.04|426.84|428.94|426.74|0
1643189140000|2022-01-26 09:25:40|429.04|426.84|428.94|426.74|429.04|426.84|428.94|426.74|0
1643189150000|2022-01-26 09:25:50|429.04|426.84|429.04|426.84|429.04|426.84|428.94|426.74|0
1643189160000|2022-01-26 09:26:00|428.94|426.74|429.13|426.93|429.13|426.93|428.94|426.74|0
1643189170000|2022-01-26 09:26:10|429.04|426.84|429.13|426.93|429.13|426.93|428.94|426.74|0
1643189180000|2022-01-26 09:26:20|429.41|427.21|429.31|427.11|429.41|427.21|429.13|426.93|0
1643189190000|2022-01-26 09:26:30|429.5|427.3|430.23|428.03|430.6|428.4|429.5|427.3|0
1643189200000|2022-01-26 09:26:40|430.42|428.22|430.42|428.22|430.6|428.4|430.42|428.22|0
1643189210000|2022-01-26 09:26:50|430.79|428.59|431.16|428.96|431.16|428.96|430.79|428.59|0
1643189220000|2022-01-26 09:27:00|431.25|429.05|431.16|428.96|431.34|429.14|431.16|428.96|0
1643189230000|2022-01-26 09:27:10|431.34|429.14|431.53|429.33|431.53|429.33|431.25|429.05|0
1643189240000|2022-01-26 09:27:20|431.89|429.69|432.63|430.43|432.63|430.43|431.89|429.69|0
1643189250000|2022-01-26 09:27:30|432.45|430.25|432.26|430.06|432.45|430.25|432.08|429.88|0
1643189260000|2022-01-26 09:27:40|432.36|430.16|432.26|430.06|432.45|430.25|432.26|430.06|0
1643189270000|2022-01-26 09:27:50|432.54|430.34|432.26|430.06|432.54|430.34|432.26|430.06|0
1643189280000|2022-01-26 09:28:00|432.08|429.88|432.26|430.06|432.26|430.06|432.08|429.88|0
1643189290000|2022-01-26 09:28:10|432.45|430.25|432.08|429.88|432.45|430.25|432.08|429.88|0
1643189300000|2022-01-26 09:28:20|431.71|429.51|431.89|429.69|431.89|429.69|431.71|429.51|0
1643189310000|2022-01-26 09:28:30|432.08|429.88|432.08|429.88|432.17|429.97|432.08|429.88|0
1643189320000|2022-01-26 09:28:40|432.17|429.97|432.17|429.97|432.26|430.06|432.17|429.97|0
1643189330000|2022-01-26 09:28:50|432.08|429.88|432.08|429.88|432.26|430.06|431.81|429.61|0
1643189340000|2022-01-26 09:29:00|432.45|430.25|432.26|430.06|432.63|430.43|432.26|430.06|0
1643189350000|2022-01-26 09:29:10|432.36|430.16|432.82|430.62|433|430.8|432.36|430.16|0
1643189360000|2022-01-26 09:29:20|432.63|430.43|433|430.8|433|430.8|432.45|430.25|0
1643189370000|2022-01-26 09:29:30|432.82|430.62|432.63|430.43|432.82|430.62|432.54|430.34|0
1643189380000|2022-01-26 09:29:40|432.82|430.62|432.73|430.53|432.82|430.62|432.54|430.34|0
1643189390000|2022-01-26 09:29:50|432.63|430.43|432.82|430.62|432.82|430.62|432.45|430.25|0
1643189400000|2022-01-26 09:30:00|432.63|430.43|432.26|430.06|432.63|430.43|432.26|430.06|0
1643189410000|2022-01-26 09:30:10|431.89|429.69|431.8|429.6|431.89|429.69|431.8|429.6|0
1643189420000|2022-01-26 09:30:20|431.89|429.69|431.71|429.51|431.89|429.69|431.52|429.32|0
1643189430000|2022-01-26 09:30:30|432.08|429.88|431.8|429.6|432.08|429.88|431.71|429.51|0
1643189440000|2022-01-26 09:30:40|431.89|429.69|432.08|429.88|432.08|429.88|431.71|429.51|0
1643189450000|2022-01-26 09:30:50|431.99|429.79|431.34|429.14|431.99|429.79|431.34|429.14|0
1643189460000|2022-01-26 09:31:00|431.52|429.32|431.99|429.79|432.08|429.88|431.52|429.32|0
1643189470000|2022-01-26 09:31:10|431.89|429.69|431.8|429.6|431.89|429.69|431.8|429.6|0
1643189480000|2022-01-26 09:31:20|431.89|429.69|431.99|429.79|431.99|429.79|431.89|429.69|0
1643189490000|2022-01-26 09:31:30|431.89|429.69|431.8|429.6|431.89|429.69|431.8|429.6|0
1643189500000|2022-01-26 09:31:40|431.89|429.69|431.07|428.87|431.89|429.69|431.07|428.87|0
1643189510000|2022-01-26 09:31:50|430.79|428.59|430.14|427.94|430.79|428.59|430.14|427.94|0
1643189520000|2022-01-26 09:32:00|430.05|427.85|429.68|427.48|430.05|427.85|429.59|427.39|0
1643189530000|2022-01-26 09:32:10|429.49|427.29|429.86|427.66|429.86|427.66|429.49|427.29|0
1643189540000|2022-01-26 09:32:20|429.96|427.76|430.23|428.03|430.23|428.03|429.96|427.76|0
1643189550000|2022-01-26 09:32:30|429.86|427.66|430.6|428.4|430.6|428.4|429.86|427.66|0
1643189560000|2022-01-26 09:32:40|430.97|428.77|431.34|429.14|431.34|429.14|430.97|428.77|0
1643189570000|2022-01-26 09:32:50|431.52|429.32|432.26|430.06|432.26|430.06|431.52|429.32|0
1643189580000|2022-01-26 09:33:00|433|430.8|433.1|430.9|433.1|430.9|432.91|430.71|0
1643189590000|2022-01-26 09:33:10|433.19|430.99|433.37|431.17|433.37|431.17|433.1|430.9|0
1643189600000|2022-01-26 09:33:20|433.28|431.08|434.02|431.82|434.02|431.82|433.28|431.08|0
1643189610000|2022-01-26 09:33:30|433.65|431.45|433.93|431.73|434.02|431.82|433.56|431.36|0
1643189620000|2022-01-26 09:33:40|433.84|431.64|433.74|431.54|434.02|431.82|433.74|431.54|0
1643189630000|2022-01-26 09:33:50|433.37|431.17|433.47|431.27|433.56|431.36|433.37|431.17|0
1643189640000|2022-01-26 09:34:00|433.37|431.17|433.37|431.17|433.37|431.17|433.19|430.99|0
1643189650000|2022-01-26 09:34:10|433.74|431.54|433.56|431.36|433.74|431.54|433.56|431.36|0
1643189660000|2022-01-26 09:34:20|433.37|431.17|433.37|431.17|433.56|431.36|433.19|430.99|0
1643189670000|2022-01-26 09:34:30|433|430.8|433|430.8|433.19|430.99|433|430.8|0
1643189680000|2022-01-26 09:34:40|432.63|430.43|432.63|430.43|432.63|430.43|432.63|430.43|0
1643189690000|2022-01-26 09:34:50|432.54|430.34|432.63|430.43|432.63|430.43|432.45|430.25|0
1643189700000|2022-01-26 09:35:00|432.54|430.34|432.63|430.43|432.63|430.43|432.54|430.34|0
1643189710000|2022-01-26 09:35:10|432.54|430.34|432.82|430.62|432.82|430.62|432.54|430.34|0
1643189720000|2022-01-26 09:35:20|433|430.8|432.91|430.71|433|430.8|432.82|430.62|0
1643189730000|2022-01-26 09:35:30|433.1|430.9|432.91|430.71|433.1|430.9|432.91|430.71|0
1643189740000|2022-01-26 09:35:40|433|430.8|432.73|430.53|433|430.8|432.63|430.43|0
1643189750000|2022-01-26 09:35:50|433|430.8|433.56|431.36|433.56|431.36|433|430.8|0
1643189760000|2022-01-26 09:36:00|433.47|431.27|433.93|431.73|433.93|431.73|433.47|431.27|0
1643189770000|2022-01-26 09:36:10|433.74|431.54|433.74|431.54|433.93|431.73|433.74|431.54|0
1643189780000|2022-01-26 09:36:20|433.18|430.98|433.18|430.98|433.37|431.17|433|430.8|0
1643189790000|2022-01-26 09:36:30|433.28|431.08|433.18|430.98|433.28|431.08|432.81|430.61|0
1643189800000|2022-01-26 09:36:40|433|430.8|433.1|430.9|433.18|430.98|433|430.8|0
1643189810000|2022-01-26 09:36:50|433|430.8|432.54|430.34|433|430.8|432.54|430.34|0
1643189820000|2022-01-26 09:37:00|431.52|429.32|431.34|429.14|431.52|429.32|431.34|429.14|0
1643189830000|2022-01-26 09:37:10|431.25|429.05|431.34|429.14|431.34|429.14|431.25|429.05|0
1643189840000|2022-01-26 09:37:20|430.78|428.58|430.41|428.21|430.78|428.58|429.77|427.57|0
1643189850000|2022-01-26 09:37:30|430.14|427.94|429.59|427.39|430.14|427.94|429.59|427.39|0
1643189860000|2022-01-26 09:37:40|429.31|427.11|429.4|427.2|429.49|427.29|429.31|427.11|0
1643189870000|2022-01-26 09:37:50|428.94|426.74|428.3|426.1|428.94|426.74|428.3|426.1|0
1643189880000|2022-01-26 09:38:00|426.73|424.53|427.01|424.81|427.01|424.81|426.73|424.53|0
1643189890000|2022-01-26 09:38:10|427.2|425|427.56|425.36|427.65|425.45|427.2|425|0
1643189900000|2022-01-26 09:38:20|427.75|425.55|427.84|425.64|427.84|425.64|427.65|425.45|0
1643189910000|2022-01-26 09:38:30|427.75|425.55|427.93|425.73|427.93|425.73|427.75|425.55|0
1643189920000|2022-01-26 09:38:40|427.84|425.64|427.84|425.64|427.93|425.73|427.65|425.45|0
1643189930000|2022-01-26 09:38:50|427.65|425.45|427.28|425.08|427.65|425.45|427.1|424.9|0
1643189940000|2022-01-26 09:39:00|428.02|425.82|427.65|425.45|428.02|425.82|427.65|425.45|0
1643189950000|2022-01-26 09:39:10|427.28|425.08|427.01|424.81|427.28|425.08|426.92|424.72|0
1643189960000|2022-01-26 09:39:20|427.1|424.9|427.65|425.45|427.65|425.45|427.1|424.9|0
1643189970000|2022-01-26 09:39:30|427.47|425.27|427.84|425.64|427.84|425.64|427.47|425.27|0
1643189980000|2022-01-26 09:39:40|427.93|425.73|426.92|424.72|427.93|425.73|426.92|424.72|0
1643189990000|2022-01-26 09:39:50|427.38|425.18|427.65|425.45|427.65|425.45|427.01|424.81|0
1643190000000|2022-01-26 09:40:00|427.75|425.55|427.65|425.45|427.75|425.55|427.65|425.45|0
1643190010000|2022-01-26 09:40:10|427.28|425.08|427.65|425.45|427.65|425.45|427.28|425.08|0
1643190020000|2022-01-26 09:40:20|428.02|425.82|428.39|426.19|428.39|426.19|428.02|425.82|0
1643190030000|2022-01-26 09:40:30|428.57|426.37|428.75|426.55|428.75|426.55|428.57|426.37|0
1643190040000|2022-01-26 09:40:40|428.85|426.65|428.85|426.65|428.85|426.65|428.75|426.55|0
1643190050000|2022-01-26 09:40:50|428.94|426.74|428.94|426.74|428.94|426.74|428.75|426.55|0
1643190060000|2022-01-26 09:41:00|428.75|426.55|428.94|426.74|428.94|426.74|428.75|426.55|0
1643190070000|2022-01-26 09:41:10|429.12|426.92|429.03|426.83|429.12|426.92|428.75|426.55|0
1643190080000|2022-01-26 09:41:20|428.75|426.55|428.57|426.37|428.75|426.55|428.57|426.37|0
1643190090000|2022-01-26 09:41:30|428.2|426|428.94|426.74|428.94|426.74|428.2|426|0
1643190100000|2022-01-26 09:41:40|428.85|426.65|428.85|426.65|428.85|426.65|428.85|426.65|0
1643190110000|2022-01-26 09:41:50|428.75|426.55|428.75|426.55|428.75|426.55|428.75|426.55|0
1643190120000|2022-01-26 09:42:00|428.57|426.37|428.57|426.37|428.57|426.37|428.02|425.82|0
1643190130000|2022-01-26 09:42:10|428.11|425.91|428.11|425.91|428.2|426|428.11|425.91|0
1643190140000|2022-01-26 09:42:20|427.93|425.73|427.47|425.27|427.93|425.73|427.47|425.27|0
1643190150000|2022-01-26 09:42:30|427.2|425|427.1|424.9|427.2|425|427.1|424.9|0
1643190160000|2022-01-26 09:42:40|426.37|424.17|426.46|424.26|426.46|424.26|426.28|424.08|0
1643190170000|2022-01-26 09:42:50|426.37|424.17|426.37|424.17|426.37|424.17|426.18|423.98|0
1643190180000|2022-01-26 09:43:00|426.28|424.08|426.55|424.35|426.55|424.35|426.28|424.08|0
1643190190000|2022-01-26 09:43:10|426.37|424.17|426.92|424.72|426.92|424.72|426.37|424.17|0
1643190200000|2022-01-26 09:43:20|427.1|424.9|426.37|424.17|427.1|424.9|426.37|424.17|0
1643190210000|2022-01-26 09:43:30|426.28|424.08|426.18|423.98|426.28|424.08|426.18|423.98|0
1643190220000|2022-01-26 09:43:40|426.37|424.17|425.81|423.61|426.37|424.17|425.81|423.61|0
1643190230000|2022-01-26 09:43:50|426|423.8|425.54|423.34|426|423.8|425.54|423.34|0
1643190240000|2022-01-26 09:44:00|425.63|423.43|426.18|423.98|426.28|424.08|425.63|423.43|0
1643190250000|2022-01-26 09:44:10|426.36|424.16|426.18|423.98|426.36|424.16|426|423.8|0
1643190260000|2022-01-26 09:44:20|426.09|423.89|425.63|423.43|426.09|423.89|425.63|423.43|0
1643190270000|2022-01-26 09:44:30|425.81|423.61|425.81|423.61|426|423.8|425.81|423.61|0
1643190280000|2022-01-26 09:44:40|426|423.8|426|423.8|426.18|423.98|426|423.8|0
1643190290000|2022-01-26 09:44:50|425.81|423.61|425.63|423.43|425.81|423.61|425.63|423.43|0
1643190300000|2022-01-26 09:45:00|425.36|423.16|425.81|423.61|426.18|423.98|425.36|423.16|0
1643190310000|2022-01-26 09:45:10|425.45|423.25|425.08|422.88|425.45|423.25|425.08|422.88|0
1643190320000|2022-01-26 09:45:20|425.26|423.06|425.08|422.88|425.26|423.06|425.08|422.88|0
1643190330000|2022-01-26 09:45:30|425.18|422.98|424.99|422.79|425.18|422.98|424.99|422.79|0
1643190340000|2022-01-26 09:45:40|425.08|422.88|425.08|422.88|425.08|422.88|425.08|422.88|0
1643190350000|2022-01-26 09:45:50|424.9|422.7|424.99|422.79|425.08|422.88|424.9|422.7|0
1643190360000|2022-01-26 09:46:00|425.08|422.88|425.08|422.88|425.26|423.06|425.08|422.88|0
1643190370000|2022-01-26 09:46:10|424.99|422.79|425.08|422.88|425.08|422.88|424.99|422.79|0
1643190380000|2022-01-26 09:46:20|425.26|423.06|425.26|423.06|425.26|423.06|424.9|422.7|0
1643190390000|2022-01-26 09:46:30|425.18|422.98|425.08|422.88|425.26|423.06|424.99|422.79|0
1643190400000|2022-01-26 09:46:40|424.99|422.79|424.9|422.7|425.18|422.98|424.9|422.7|0
1643190410000|2022-01-26 09:46:50|425.08|422.88|424.71|422.51|425.08|422.88|424.71|422.51|0
1643190420000|2022-01-26 09:47:00|425.08|422.88|425.63|423.43|425.81|423.61|425.08|422.88|0
1643190430000|2022-01-26 09:47:10|426|423.8|426.18|423.98|426.18|423.98|426|423.8|0
1643190440000|2022-01-26 09:47:20|426|423.8|426|423.8|426.18|423.98|426|423.8|0
1643190450000|2022-01-26 09:47:30|425.81|423.61|425.81|423.61|425.81|423.61|425.63|423.43|0
1643190460000|2022-01-26 09:47:40|425.45|423.25|425.08|422.88|425.54|423.34|425.08|422.88|0
1643190470000|2022-01-26 09:47:50|425.36|423.16|426|423.8|426|423.8|425.36|423.16|0
1643190480000|2022-01-26 09:48:00|426.55|424.35|426.64|424.44|426.64|424.44|426.46|424.26|0
1643190490000|2022-01-26 09:48:10|426.46|424.26|426.46|424.26|426.46|424.26|426.36|424.16|0
1643190500000|2022-01-26 09:48:20|426.55|424.35|426.36|424.16|426.73|424.53|426.36|424.16|0
1643190510000|2022-01-26 09:48:30|426.18|423.98|426.36|424.16|426.55|424.35|426.18|423.98|0
1643190520000|2022-01-26 09:48:40|426.73|424.53|427.1|424.9|427.1|424.9|426.73|424.53|0
1643190530000|2022-01-26 09:48:50|427.28|425.08|427.46|425.26|427.46|425.26|427.28|425.08|0
1643190540000|2022-01-26 09:49:00|427.38|425.18|428.2|426|428.2|426|427.38|425.18|0
1643190550000|2022-01-26 09:49:10|428.38|426.18|428.02|425.82|428.38|426.18|428.02|425.82|0
1643190560000|2022-01-26 09:49:20|428.11|425.91|428.02|425.82|428.2|426|428.02|425.82|0
1643190570000|2022-01-26 09:49:30|428.2|426|428.02|425.82|428.2|426|428.02|425.82|0
1643190580000|2022-01-26 09:49:40|428.2|426|428.02|425.82|428.38|426.18|428.02|425.82|0
1643190590000|2022-01-26 09:49:50|427.93|425.73|428.11|425.91|428.11|425.91|427.93|425.73|0
1643190600000|2022-01-26 09:50:00|428.02|425.82|428.57|426.37|428.57|426.37|428.02|425.82|0
1643190610000|2022-01-26 09:50:10|428.66|426.46|428.94|426.74|428.94|426.74|428.57|426.37|0
1643190620000|2022-01-26 09:50:20|428.75|426.55|428.94|426.74|428.94|426.74|428.75|426.55|0
1643190630000|2022-01-26 09:50:30|428.85|426.65|428.85|426.65|428.94|426.74|428.85|426.65|0
1643190640000|2022-01-26 09:50:40|428.75|426.55|428.85|426.65|428.85|426.65|428.38|426.18|0
1643190650000|2022-01-26 09:50:50|429.67|427.47|429.67|427.47|429.67|427.47|429.67|427.47|0
1643190660000|2022-01-26 09:51:00|429.49|427.29|429.49|427.29|429.77|427.57|429.49|427.29|0
1643190670000|2022-01-26 09:51:10|429.3|427.1|429.49|427.29|429.58|427.38|429.3|427.1|0
1643190680000|2022-01-26 09:51:20|429.12|426.92|429.3|427.1|429.49|427.29|429.12|426.92|0
1643190690000|2022-01-26 09:51:30|429.49|427.29|429.86|427.66|430.04|427.84|429.49|427.29|0
1643190700000|2022-01-26 09:51:40|429.67|427.47|429.86|427.66|429.86|427.66|429.67|427.47|0
1643190710000|2022-01-26 09:51:50|429.67|427.47|429.49|427.29|429.67|427.47|429.49|427.29|0
1643190720000|2022-01-26 09:52:00|429.3|427.1|428.38|426.18|429.3|427.1|428.38|426.18|0
1643190730000|2022-01-26 09:52:10|428.57|426.37|428.57|426.37|428.57|426.37|428.48|426.28|0
1643190740000|2022-01-26 09:52:20|428.75|426.55|428.48|426.28|428.75|426.55|428.48|426.28|0
1643190750000|2022-01-26 09:52:30|428.75|426.55|428.57|426.37|428.75|426.55|428.48|426.28|0
1643190760000|2022-01-26 09:52:40|428.75|426.55|428.38|426.18|428.75|426.55|428.38|426.18|0
1643190770000|2022-01-26 09:52:50|428.2|426|428.2|426|428.29|426.09|428.2|426|0
1643190780000|2022-01-26 09:53:00|428.11|425.91|427.83|425.63|428.11|425.91|427.83|425.63|0
1643190790000|2022-01-26 09:53:10|427.65|425.45|427.46|425.26|427.65|425.45|427.28|425.08|0
1643190800000|2022-01-26 09:53:20|427.65|425.45|427.65|425.45|427.83|425.63|427.65|425.45|0
1643190810000|2022-01-26 09:53:30|428.01|425.81|427.65|425.45|428.01|425.81|427.65|425.45|0
1643190820000|2022-01-26 09:53:40|427.37|425.17|427.83|425.63|427.83|425.63|427.37|425.17|0
1643190830000|2022-01-26 09:53:50|427.65|425.45|427.83|425.63|427.83|425.63|427.65|425.45|0
1643190840000|2022-01-26 09:54:00|427.74|425.54|427.83|425.63|427.83|425.63|427.74|425.54|0
1643190850000|2022-01-26 09:54:10|428.2|426|429.03|426.83|429.03|426.83|428.2|426|0
1643190860000|2022-01-26 09:54:20|429.21|427.01|429.3|427.1|429.3|427.1|429.12|426.92|0
1643190870000|2022-01-26 09:54:30|429.4|427.2|429.4|427.2|429.58|427.38|429.3|427.1|0
1643190880000|2022-01-26 09:54:40|429.3|427.1|430.04|427.84|430.04|427.84|429.3|427.1|0
1643190890000|2022-01-26 09:54:50|429.58|427.38|429.67|427.47|429.67|427.47|429.58|427.38|0
1643190900000|2022-01-26 09:55:00|429.95|427.75|430.04|427.84|430.04|427.84|429.85|427.65|0
1643190910000|2022-01-26 09:55:10|430.22|428.02|430.13|427.93|430.22|428.02|430.13|427.93|0
1643190920000|2022-01-26 09:55:20|430.04|427.84|430.59|428.39|430.59|428.39|430.04|427.84|0
1643190930000|2022-01-26 09:55:30|430.96|428.76|430.87|428.67|430.96|428.76|430.78|428.58|0
1643190940000|2022-01-26 09:55:40|430.96|428.76|431.24|429.04|431.33|429.13|430.96|428.76|0
1643190950000|2022-01-26 09:55:50|430.96|428.76|431.06|428.86|431.24|429.04|430.96|428.76|0
1643190960000|2022-01-26 09:56:00|431.14|428.94|430.78|428.58|431.51|429.31|430.78|428.58|0
1643190970000|2022-01-26 09:56:10|430.5|428.3|430.78|428.58|431.14|428.94|430.5|428.3|0
1643190980000|2022-01-26 09:56:20|430.59|428.39|430.22|428.02|430.59|428.39|430.22|428.02|0
1643190990000|2022-01-26 09:56:30|430.13|427.93|430.22|428.02|430.41|428.21|430.13|427.93|0
1643191000000|2022-01-26 09:56:40|429.67|427.47|429.85|427.65|429.85|427.65|429.67|427.47|0
1643191010000|2022-01-26 09:56:50|429.67|427.47|429.85|427.65|429.95|427.75|429.67|427.47|0
1643191020000|2022-01-26 09:57:00|430.04|427.84|429.48|427.28|430.04|427.84|429.48|427.28|0
1643191030000|2022-01-26 09:57:10|429.85|427.65|429.67|427.47|429.85|427.65|429.67|427.47|0
1643191040000|2022-01-26 09:57:20|429.85|427.65|429.85|427.65|430.04|427.84|429.85|427.65|0
1643191050000|2022-01-26 09:57:30|429.67|427.47|430.22|428.02|430.41|428.21|429.67|427.47|0
1643191060000|2022-01-26 09:57:40|430.59|428.39|430.59|428.39|430.59|428.39|430.59|428.39|0
1643191070000|2022-01-26 09:57:50|430.69|428.49|432.53|430.33|432.53|430.33|430.59|428.39|0
1643191080000|2022-01-26 09:58:00|432.35|430.15|431.88|429.68|432.35|430.15|431.88|429.68|0
1643191090000|2022-01-26 09:58:10|431.7|429.5|432.53|430.33|432.53|430.33|431.51|429.31|0
1643191100000|2022-01-26 09:58:20|432.44|430.24|432.62|430.42|432.62|430.42|432.25|430.05|0
1643191110000|2022-01-26 09:58:30|432.9|430.7|432.62|430.42|432.9|430.7|432.62|430.42|0
1643191120000|2022-01-26 09:58:40|432.44|430.24|432.25|430.05|432.81|430.61|432.25|430.05|0
1643191130000|2022-01-26 09:58:50|432.07|429.87|431.88|429.68|432.07|429.87|431.7|429.5|0
1643191140000|2022-01-26 09:59:00|432.07|429.87|431.33|429.13|432.07|429.87|431.33|429.13|0
1643191150000|2022-01-26 09:59:10|431.61|429.41|431.33|429.13|431.61|429.41|431.33|429.13|0
1643191160000|2022-01-26 09:59:20|431.42|429.22|431.33|429.13|431.42|429.22|431.33|429.13|0
1643191170000|2022-01-26 09:59:30|431.14|428.94|431.7|429.5|431.7|429.5|431.14|428.94|0
1643191180000|2022-01-26 09:59:40|431.51|429.31|431.7|429.5|431.7|429.5|431.51|429.31|0
1643191190000|2022-01-26 09:59:50|431.51|429.31|431.33|429.13|431.51|429.31|431.33|429.13|0
1643191200000|2022-01-26 10:00:00|431.42|429.22|432.72|430.52|432.99|430.79|431.42|429.22|0
1643191210000|2022-01-26 10:00:10|432.53|430.33|432.35|430.15|432.53|430.33|431.88|429.68|0
1643191220000|2022-01-26 10:00:20|432.25|430.05|432.99|430.79|432.99|430.79|432.25|430.05|0
1643191230000|2022-01-26 10:00:30|433.18|430.98|432.81|430.61|433.64|431.44|432.81|430.61|0
1643191240000|2022-01-26 10:00:40|432.62|430.42|433.92|431.72|433.92|431.72|432.62|430.42|0
1643191250000|2022-01-26 10:00:50|434.2|432|433.83|431.63|434.29|432.09|433.83|431.63|0
1643191260000|2022-01-26 10:01:00|435.21|433.01|436.14|433.94|436.51|434.31|435.21|433.01|0
1643191270000|2022-01-26 10:01:10|436.42|434.22|437.07|434.87|437.35|435.15|436.42|434.22|0
1643191280000|2022-01-26 10:01:20|436.61|434.41|436.33|434.13|436.61|434.41|436.14|433.94|0
1643191290000|2022-01-26 10:01:30|436.42|434.22|436.51|434.31|436.7|434.5|435.95|433.75|0
1643191300000|2022-01-26 10:01:40|436.33|434.13|436.88|434.68|436.88|434.68|436.33|434.13|0
1643191310000|2022-01-26 10:01:50|437.07|434.87|436.33|434.13|437.07|434.87|436.33|434.13|0
1643191320000|2022-01-26 10:02:00|436.24|434.04|436.42|434.22|436.42|434.22|436.14|433.94|0
1643191330000|2022-01-26 10:02:10|436.14|433.94|436.33|434.13|436.7|434.5|436.14|433.94|0
1643191340000|2022-01-26 10:02:20|436.51|434.31|435.77|433.57|436.51|434.31|435.77|433.57|0
1643191350000|2022-01-26 10:02:30|435.95|433.75|436.33|434.13|436.51|434.31|435.87|433.67|0
1643191360000|2022-01-26 10:02:40|436.61|434.41|436.7|434.5|436.7|434.5|436.61|434.41|0
1643191370000|2022-01-26 10:02:50|436.51|434.31|436.51|434.31|436.61|434.41|436.14|433.94|0
1643191380000|2022-01-26 10:03:00|437.54|435.34|437.07|434.87|437.54|435.34|436.98|434.78|0
1643191390000|2022-01-26 10:03:10|437.25|435.05|436.7|434.5|437.25|435.05|436.7|434.5|0
1643191400000|2022-01-26 10:03:20|436.79|434.59|435.95|433.75|436.79|434.59|435.95|433.75|0
1643191410000|2022-01-26 10:03:30|435.4|433.2|435.03|432.83|435.4|433.2|434.75|432.55|0
1643191420000|2022-01-26 10:03:40|434.84|432.64|434.84|432.64|434.94|432.74|434.84|432.64|0
1643191430000|2022-01-26 10:03:50|434.66|432.46|434.84|432.64|434.84|432.64|434.66|432.46|0
1643191440000|2022-01-26 10:04:00|435.03|432.83|435.12|432.92|435.12|432.92|434.94|432.74|0
1643191450000|2022-01-26 10:04:10|434.84|432.64|434.1|431.9|435.12|432.92|434.1|431.9|0
1643191460000|2022-01-26 10:04:20|433.91|431.71|433.91|431.71|434.01|431.81|433.91|431.71|0
1643191470000|2022-01-26 10:04:30|434.1|431.9|434.38|432.18|434.38|432.18|434.1|431.9|0
1643191480000|2022-01-26 10:04:40|434.2|432|434.47|432.27|434.47|432.27|434.1|431.9|0
1643191490000|2022-01-26 10:04:50|434.28|432.08|434.28|432.08|434.28|432.08|434.28|432.08|0
1643191500000|2022-01-26 10:05:00|434.47|432.27|435.03|432.83|435.21|433.01|434.47|432.27|0
1643191510000|2022-01-26 10:05:10|434.75|432.55|434.47|432.27|434.84|432.64|434.47|432.27|0
1643191520000|2022-01-26 10:05:20|434.65|432.45|434.28|432.08|434.65|432.45|434.28|432.08|0
1643191530000|2022-01-26 10:05:30|434.47|432.27|434.28|432.08|434.47|432.27|434.28|432.08|0
1643191540000|2022-01-26 10:05:40|434.1|431.9|434.2|432|434.28|432.08|434.1|431.9|0
1643191550000|2022-01-26 10:05:50|434.1|431.9|433.73|431.53|434.1|431.9|433.73|431.53|0
1643191560000|2022-01-26 10:06:00|434.47|432.27|435.21|433.01|435.21|433.01|434.47|432.27|0
1643191570000|2022-01-26 10:06:10|435.49|433.29|435.21|433.01|435.49|433.29|435.21|433.01|0
1643191580000|2022-01-26 10:06:20|435.03|432.83|435.31|433.11|435.4|433.2|435.03|432.83|0
1643191590000|2022-01-26 10:06:30|435.58|433.38|436.14|433.94|436.14|433.94|435.58|433.38|0
1643191600000|2022-01-26 10:06:40|435.95|433.75|435.95|433.75|435.95|433.75|435.77|433.57|0
1643191610000|2022-01-26 10:06:50|436.14|433.94|435.77|433.57|436.14|433.94|435.77|433.57|0
1643191620000|2022-01-26 10:07:00|436.14|433.94|436.42|434.22|436.42|434.22|436.14|433.94|0
1643191630000|2022-01-26 10:07:10|436.32|434.12|435.58|433.38|436.51|434.31|435.58|433.38|0
1643191640000|2022-01-26 10:07:20|435.77|433.57|435.95|433.75|435.95|433.75|435.77|433.57|0
1643191650000|2022-01-26 10:07:30|435.77|433.57|434.65|432.45|435.77|433.57|434.65|432.45|0
1643191660000|2022-01-26 10:07:40|434.57|432.37|434.47|432.27|434.65|432.45|434.47|432.27|0
1643191670000|2022-01-26 10:07:50|434.65|432.45|435.72|433.52|435.9|433.7|434.65|432.45|0
1643191680000|2022-01-26 10:08:00|435.82|433.62|436.86|434.66|436.86|434.66|435.82|433.62|0
1643191690000|2022-01-26 10:08:10|436.74|434.54|436.64|434.44|436.74|434.54|436.46|434.26|0
1643191700000|2022-01-26 10:08:20|436.56|434.36|436.64|434.44|436.74|434.54|436.56|434.36|0
1643191710000|2022-01-26 10:08:30|436.83|434.63|437.2|435|437.48|435.28|436.83|434.63|0
1643191720000|2022-01-26 10:08:40|437.11|434.91|437.57|435.37|437.57|435.37|437.11|434.91|0
1643191730000|2022-01-26 10:08:50|437.67|435.47|437.57|435.37|437.76|435.56|437.57|435.37|0
1643191740000|2022-01-26 10:09:00|437.2|435|437.01|434.81|437.2|435|437.01|434.81|0
1643191750000|2022-01-26 10:09:10|436.64|434.44|436.64|434.44|436.83|434.63|436.64|434.44|0
1643191760000|2022-01-26 10:09:20|436.46|434.26|437.01|434.81|437.01|434.81|436.46|434.26|0
1643191770000|2022-01-26 10:09:30|436.64|434.44|436.46|434.26|436.64|434.44|436.46|434.26|0
1643191780000|2022-01-26 10:09:40|436.27|434.07|437.01|434.81|437.01|434.81|436.27|434.07|0
1643191790000|2022-01-26 10:09:50|437.11|434.91|437.2|435|437.2|435|437.01|434.81|0
1643191800000|2022-01-26 10:10:00|437.01|434.81|436.27|434.07|437.01|434.81|436.27|434.07|0
1643191810000|2022-01-26 10:10:10|436.92|434.72|436.83|434.63|436.92|434.72|436.74|434.54|0
1643191820000|2022-01-26 10:10:20|437.01|434.81|437.01|434.81|437.11|434.91|437.01|434.81|0
1643191830000|2022-01-26 10:10:30|437.11|434.91|436.92|434.72|437.11|434.91|436.64|434.44|0
1643191840000|2022-01-26 10:10:40|436.83|434.63|436.18|433.98|436.83|434.63|436.18|433.98|0
1643191850000|2022-01-26 10:10:50|435.81|433.61|436.09|433.89|436.18|433.98|435.81|433.61|0
1643191860000|2022-01-26 10:11:00|435.9|433.7|436.09|433.89|436.09|433.89|435.9|433.7|0
1643191870000|2022-01-26 10:11:10|435.72|433.52|435.81|433.61|435.9|433.7|435.72|433.52|0
1643191880000|2022-01-26 10:11:20|435.72|433.52|434.79|432.59|435.72|433.52|434.79|432.59|0
1643191890000|2022-01-26 10:11:30|434.61|432.41|434.98|432.78|434.98|432.78|434.61|432.41|0
1643191900000|2022-01-26 10:11:40|434.89|432.69|434.42|432.22|434.89|432.69|434.42|432.22|0
1643191910000|2022-01-26 10:11:50|434.7|432.5|434.61|432.41|434.79|432.59|434.61|432.41|0
1643191920000|2022-01-26 10:12:00|434.79|432.59|435.35|433.15|435.35|433.15|434.79|432.59|0
1643191930000|2022-01-26 10:12:10|435.16|432.96|434.7|432.5|435.16|432.96|434.7|432.5|0
1643191940000|2022-01-26 10:12:20|434.61|432.41|434.24|432.04|434.61|432.41|434.24|432.04|0
1643191950000|2022-01-26 10:12:30|434.7|432.5|434.24|432.04|434.7|432.5|434.24|432.04|0
1643191960000|2022-01-26 10:12:40|433.97|431.77|434.05|431.85|434.05|431.85|433.97|431.77|0
1643191970000|2022-01-26 10:12:50|434.24|432.04|433.97|431.77|434.24|432.04|433.87|431.67|0
1643191980000|2022-01-26 10:13:00|433.87|431.67|434.79|432.59|434.79|432.59|433.87|431.67|0
1643191990000|2022-01-26 10:13:10|434.89|432.69|434.79|432.59|434.89|432.69|434.79|432.59|0
1643192000000|2022-01-26 10:13:20|434.61|432.41|434.7|432.5|434.7|432.5|434.61|432.41|0
1643192010000|2022-01-26 10:13:30|434.98|432.78|434.98|432.78|434.98|432.78|434.89|432.69|0
1643192020000|2022-01-26 10:13:40|435.07|432.87|435.53|433.33|435.9|433.7|435.07|432.87|0
1643192030000|2022-01-26 10:13:50|435.35|433.15|435.35|433.15|435.35|433.15|435.07|432.87|0
1643192040000|2022-01-26 10:14:00|435.26|433.06|434.61|432.41|435.26|433.06|434.61|432.41|0
1643192050000|2022-01-26 10:14:10|434.42|432.22|433.87|431.67|434.42|432.22|433.87|431.67|0
1643192060000|2022-01-26 10:14:20|433.68|431.48|433.78|431.58|433.87|431.67|433.68|431.48|0
1643192070000|2022-01-26 10:14:30|433.68|431.48|433.87|431.67|434.05|431.85|433.68|431.48|0
1643192080000|2022-01-26 10:14:40|433.5|431.3|434.24|432.04|434.24|432.04|433.5|431.3|0
1643192090000|2022-01-26 10:14:50|434.42|432.22|434.42|432.22|434.42|432.22|434.42|432.22|0
1643192100000|2022-01-26 10:15:00|434.24|432.04|433.5|431.3|434.24|432.04|433.5|431.3|0
1643192110000|2022-01-26 10:15:10|433.68|431.48|433.68|431.48|433.68|431.48|433.68|431.48|0
1643192120000|2022-01-26 10:15:20|433.5|431.3|433.23|431.03|433.5|431.3|433.23|431.03|0
1643192130000|2022-01-26 10:15:30|432.95|430.75|432.76|430.56|432.95|430.75|432.67|430.47|0
1643192140000|2022-01-26 10:15:40|432.95|430.75|432.67|430.47|432.95|430.75|432.58|430.38|0
1643192150000|2022-01-26 10:15:50|432.95|430.75|433.68|431.48|433.68|431.48|432.95|430.75|0
1643192160000|2022-01-26 10:16:00|433.5|431.3|434.05|431.85|434.05|431.85|433.41|431.21|0
1643192170000|2022-01-26 10:16:10|433.6|431.4|434.05|431.85|434.05|431.85|433.6|431.4|0
1643192180000|2022-01-26 10:16:20|433.96|431.76|434.05|431.85|434.05|431.85|433.87|431.67|0
1643192190000|2022-01-26 10:16:30|433.96|431.76|433.96|431.76|433.96|431.76|433.96|431.76|0
1643192200000|2022-01-26 10:16:40|434.15|431.95|434.89|432.69|434.89|432.69|434.15|431.95|0
1643192210000|2022-01-26 10:16:50|434.79|432.59|435.26|433.06|435.26|433.06|434.79|432.59|0
1643192220000|2022-01-26 10:17:00|434.89|432.69|434.98|432.78|434.98|432.78|434.89|432.69|0
1643192230000|2022-01-26 10:17:10|434.89|432.69|434.89|432.69|435.07|432.87|434.89|432.69|0
1643192240000|2022-01-26 10:17:20|435.16|432.96|435.26|433.06|435.35|433.15|435.16|432.96|0
1643192250000|2022-01-26 10:17:30|434.89|432.69|434.7|432.5|434.89|432.69|434.7|432.5|0
1643192260000|2022-01-26 10:17:40|434.42|432.22|434.42|432.22|434.52|432.32|434.42|432.22|0
1643192270000|2022-01-26 10:17:50|434.24|432.04|434.15|431.95|434.24|432.04|434.15|431.95|0
1643192280000|2022-01-26 10:18:00|434.05|431.85|434.7|432.5|434.79|432.59|434.05|431.85|0
1643192290000|2022-01-26 10:18:10|434.42|432.22|434.05|431.85|434.61|432.41|434.05|431.85|0
1643192300000|2022-01-26 10:18:20|434.24|432.04|434.42|432.22|434.42|432.22|434.24|432.04|0
1643192310000|2022-01-26 10:18:30|434.24|432.04|434.42|432.22|434.42|432.22|434.24|432.04|0
1643192320000|2022-01-26 10:18:40|434.61|432.41|434.42|432.22|434.61|432.41|434.42|432.22|0
1643192330000|2022-01-26 10:18:50|434.52|432.32|434.52|432.32|434.52|432.32|434.52|432.32|0
1643192340000|2022-01-26 10:19:00|434.61|432.41|433.87|431.67|434.61|432.41|433.87|431.67|0
1643192350000|2022-01-26 10:19:10|434.42|432.22|434.61|432.41|434.61|432.41|434.42|432.22|0
1643192360000|2022-01-26 10:19:20|434.52|432.32|434.42|432.22|434.52|432.32|434.42|432.22|0
1643192370000|2022-01-26 10:19:30|434.61|432.41|434.7|432.5|434.7|432.5|434.52|432.32|0
1643192380000|2022-01-26 10:19:40|434.61|432.41|434.79|432.59|435.16|432.96|434.61|432.41|0
1643192390000|2022-01-26 10:19:50|434.89|432.69|435.34|433.14|435.34|433.14|434.61|432.41|0
1643192400000|2022-01-26 10:20:00|435.16|432.96|435.63|433.43|435.63|433.43|435.16|432.96|0
1643192410000|2022-01-26 10:20:10|435.53|433.33|435.9|433.7|435.9|433.7|435.53|433.33|0
1643192420000|2022-01-26 10:20:20|436.08|433.88|435.53|433.33|436.08|433.88|435.53|433.33|0
1643192430000|2022-01-26 10:20:30|435.34|433.14|435.26|433.06|435.34|433.14|435.26|433.06|0
1643192440000|2022-01-26 10:20:40|435.16|432.96|435.53|433.33|435.53|433.33|435.16|432.96|0
1643192450000|2022-01-26 10:20:50|435.26|433.06|434.7|432.5|435.53|433.33|434.7|432.5|0
1643192460000|2022-01-26 10:21:00|434.79|432.59|434.42|432.22|434.79|432.59|434.42|432.22|0
1643192470000|2022-01-26 10:21:10|434.15|431.95|433.31|431.11|434.15|431.95|433.31|431.11|0
1643192480000|2022-01-26 10:21:20|433.5|431.3|433.13|430.93|433.5|431.3|433.13|430.93|0
1643192490000|2022-01-26 10:21:30|433.31|431.11|433.31|431.11|433.31|431.11|433.22|431.02|0
1643192500000|2022-01-26 10:21:40|433.22|431.02|432.02|429.82|433.31|431.11|432.02|429.82|0
1643192510000|2022-01-26 10:21:50|431.93|429.73|432.02|429.82|432.02|429.82|431.84|429.64|0
1643192520000|2022-01-26 10:22:00|432.12|429.92|431.65|429.45|432.12|429.92|431.65|429.45|0
1643192530000|2022-01-26 10:22:10|431.29|429.09|430.92|428.72|431.47|429.27|430.92|428.72|0
1643192540000|2022-01-26 10:22:20|431.1|428.9|431.29|429.09|431.47|429.27|431.1|428.9|0
1643192550000|2022-01-26 10:22:30|431.1|428.9|430.73|428.53|431.29|429.09|430.73|428.53|0
1643192560000|2022-01-26 10:22:40|430.83|428.63|431.01|428.81|431.47|429.27|430.83|428.63|0
1643192570000|2022-01-26 10:22:50|431.1|428.9|431.2|429|431.2|429|431.1|428.9|0
1643192580000|2022-01-26 10:23:00|431.65|429.45|431.65|429.45|431.65|429.45|431.65|429.45|0
1643192590000|2022-01-26 10:23:10|432.02|429.82|432.21|430.01|432.21|430.01|432.02|429.82|0
1643192600000|2022-01-26 10:23:20|432.3|430.1|432.02|429.82|432.3|430.1|432.02|429.82|0
1643192610000|2022-01-26 10:23:30|432.12|429.92|432.39|430.19|432.39|430.19|432.02|429.82|0
1643192620000|2022-01-26 10:23:40|432.57|430.37|432.49|430.29|432.57|430.37|432.49|430.29|0
1643192630000|2022-01-26 10:23:50|432.39|430.19|432.57|430.37|432.57|430.37|432.39|430.19|0
1643192640000|2022-01-26 10:24:00|432.76|430.56|432.94|430.74|432.94|430.74|432.76|430.56|0
1643192650000|2022-01-26 10:24:10|432.85|430.65|432.85|430.65|432.85|430.65|432.76|430.56|0
1643192660000|2022-01-26 10:24:20|432.94|430.74|433.13|430.93|433.13|430.93|432.76|430.56|0
1643192670000|2022-01-26 10:24:30|433.22|431.02|433.13|430.93|433.22|431.02|432.94|430.74|0
1643192680000|2022-01-26 10:24:40|433.31|431.11|433.04|430.84|433.31|431.11|433.04|430.84|0
1643192690000|2022-01-26 10:24:50|432.76|430.56|432.76|430.56|432.76|430.56|432.57|430.37|0
1643192700000|2022-01-26 10:25:00|432.94|430.74|433.68|431.48|433.68|431.48|432.94|430.74|0
1643192710000|2022-01-26 10:25:10|433.59|431.39|434.05|431.85|434.05|431.85|433.59|431.39|0
1643192720000|2022-01-26 10:25:20|433.96|431.76|433.68|431.48|433.96|431.76|433.68|431.48|0
1643192730000|2022-01-26 10:25:30|433.31|431.11|433.68|431.48|433.86|431.66|433.31|431.11|0
1643192740000|2022-01-26 10:25:40|433.5|431.3|433.5|431.3|433.68|431.48|433.5|431.3|0
1643192750000|2022-01-26 10:25:50|433.86|431.66|434.15|431.95|434.15|431.95|433.68|431.48|0
1643192760000|2022-01-26 10:26:00|434.05|431.85|433.86|431.66|434.05|431.85|433.86|431.66|0
1643192770000|2022-01-26 10:26:10|433.96|431.76|434.05|431.85|434.05|431.85|433.96|431.76|0
1643192780000|2022-01-26 10:26:20|433.96|431.76|434.05|431.85|434.23|432.03|433.96|431.76|0
1643192790000|2022-01-26 10:26:30|434.42|432.22|434.23|432.03|434.42|432.22|434.23|432.03|0
1643192800000|2022-01-26 10:26:40|433.86|431.66|433.68|431.48|433.86|431.66|433.68|431.48|0
1643192810000|2022-01-26 10:26:50|433.86|431.66|433.59|431.39|433.86|431.66|433.59|431.39|0
1643192820000|2022-01-26 10:27:00|433.5|431.3|433.41|431.21|433.78|431.58|433.41|431.21|0
1643192830000|2022-01-26 10:27:10|433.31|431.11|433.78|431.58|433.86|431.66|433.31|431.11|0
1643192840000|2022-01-26 10:27:20|433.68|431.48|433.68|431.48|433.86|431.66|433.5|431.3|0
1643192850000|2022-01-26 10:27:30|433.86|431.66|433.59|431.39|433.86|431.66|433.59|431.39|0
1643192860000|2022-01-26 10:27:40|433.86|431.66|433.59|431.39|433.86|431.66|433.59|431.39|0
1643192870000|2022-01-26 10:27:50|433.68|431.48|433.49|431.29|433.68|431.48|433.49|431.29|0
1643192880000|2022-01-26 10:28:00|433.68|431.48|433.68|431.48|433.68|431.48|433.49|431.29|0
1643192890000|2022-01-26 10:28:10|433.59|431.39|433.68|431.48|433.86|431.66|433.59|431.39|0
1643192900000|2022-01-26 10:28:20|433.49|431.29|433.31|431.11|433.49|431.29|433.31|431.11|0
1643192910000|2022-01-26 10:28:30|433.49|431.29|433.31|431.11|433.49|431.29|433.31|431.11|0
1643192920000|2022-01-26 10:28:40|433.49|431.29|433.96|431.76|433.96|431.76|433.49|431.29|0
1643192930000|2022-01-26 10:28:50|434.05|431.85|434.14|431.94|434.14|431.94|433.86|431.66|0
1643192940000|2022-01-26 10:29:00|434.23|432.03|433.68|431.48|434.23|432.03|433.68|431.48|0
1643192950000|2022-01-26 10:29:10|433.49|431.29|433.86|431.66|433.86|431.66|433.49|431.29|0
1643192960000|2022-01-26 10:29:20|433.68|431.48|434.23|432.03|434.23|432.03|433.68|431.48|0
1643192970000|2022-01-26 10:29:30|434.42|432.22|434.42|432.22|434.79|432.59|434.42|432.22|0
1643192980000|2022-01-26 10:29:40|434.51|432.31|433.68|431.48|434.51|432.31|433.68|431.48|0
1643192990000|2022-01-26 10:29:50|433.49|431.29|433.31|431.11|433.68|431.48|433.31|431.11|0
1643193000000|2022-01-26 10:30:00|433.22|431.02|431.75|429.55|433.22|431.02|431.75|429.55|0
1643193010000|2022-01-26 10:30:10|431.47|429.27|431.28|429.08|431.47|429.27|431.28|429.08|0
1643193020000|2022-01-26 10:30:20|432.02|429.82|432.57|430.37|432.57|430.37|432.02|429.82|0
1643193030000|2022-01-26 10:30:30|432.39|430.19|432.67|430.47|432.67|430.47|432.39|430.19|0
1643193040000|2022-01-26 10:30:40|432.94|430.74|433.12|430.92|433.12|430.92|432.94|430.74|0
1643193050000|2022-01-26 10:30:50|433.31|431.11|433.31|431.11|433.49|431.29|433.31|431.11|0
1643193060000|2022-01-26 10:31:00|433.41|431.21|431.75|429.55|433.41|431.21|431.75|429.55|0
1643193070000|2022-01-26 10:31:10|431.47|429.27|431.93|429.73|432.02|429.82|431.47|429.27|0
1643193080000|2022-01-26 10:31:20|431.84|429.64|431.65|429.45|432.02|429.82|431.65|429.45|0
1643193090000|2022-01-26 10:31:30|431.28|429.08|431.19|428.99|431.28|429.08|431.19|428.99|0
1643193100000|2022-01-26 10:31:40|431.28|429.08|431.47|429.27|431.47|429.27|431.28|429.08|0
1643193110000|2022-01-26 10:31:50|431.28|429.08|431.1|428.9|431.28|429.08|431.1|428.9|0
1643193120000|2022-01-26 10:32:00|430.55|428.35|429.91|427.71|430.55|428.35|429.91|427.71|0
1643193130000|2022-01-26 10:32:10|430.18|427.98|430.18|427.98|430.55|428.35|430.18|427.98|0
1643193140000|2022-01-26 10:32:20|430.09|427.89|429.81|427.61|430.09|427.89|429.63|427.43|0
1643193150000|2022-01-26 10:32:30|429.72|427.52|430|427.8|430|427.8|429.72|427.52|0
1643193160000|2022-01-26 10:32:40|429.81|427.61|430|427.8|430.18|427.98|429.81|427.61|0
1643193170000|2022-01-26 10:32:50|430.36|428.16|430.73|428.53|430.73|428.53|430.36|428.16|0
1643193180000|2022-01-26 10:33:00|430.55|428.35|430.64|428.44|430.73|428.53|430.55|428.35|0
1643193190000|2022-01-26 10:33:10|430.55|428.35|431.47|429.27|431.47|429.27|430.36|428.16|0
1643193200000|2022-01-26 10:33:20|431.56|429.36|432.11|429.91|432.11|429.91|431.56|429.36|0
1643193210000|2022-01-26 10:33:30|432.2|430|431.83|429.63|432.2|430|431.83|429.63|0
1643193220000|2022-01-26 10:33:40|432.2|430|431.83|429.63|432.2|430|431.83|429.63|0
1643193230000|2022-01-26 10:33:50|432.02|429.82|432.02|429.82|432.02|429.82|431.83|429.63|0
1643193240000|2022-01-26 10:34:00|431.83|429.63|431.28|429.08|431.83|429.63|431.28|429.08|0
1643193250000|2022-01-26 10:34:10|431.38|429.18|431.65|429.45|431.65|429.45|431.28|429.08|0
1643193260000|2022-01-26 10:34:20|432.2|430|431.83|429.63|432.2|430|431.83|429.63|0
1643193270000|2022-01-26 10:34:30|431.93|429.73|432.02|429.82|432.02|429.82|431.93|429.73|0
1643193280000|2022-01-26 10:34:40|431.83|429.63|430.91|428.71|431.83|429.63|430.91|428.71|0
1643193290000|2022-01-26 10:34:50|430.55|428.35|430.36|428.16|430.55|428.35|430.36|428.16|0
1643193300000|2022-01-26 10:35:00|430.27|428.07|429.44|427.24|430.27|428.07|429.44|427.24|0
1643193310000|2022-01-26 10:35:10|429.08|426.88|429.26|427.06|429.26|427.06|429.08|426.88|0
1643193320000|2022-01-26 10:35:20|429.17|426.97|429.63|427.43|429.63|427.43|429.17|426.97|0
1643193330000|2022-01-26 10:35:30|429.81|427.61|429.63|427.43|429.81|427.61|429.44|427.24|0
1643193340000|2022-01-26 10:35:40|429.81|427.61|429.44|427.24|429.81|427.61|429.44|427.24|0
1643193350000|2022-01-26 10:35:50|429.63|427.43|429.81|427.61|429.81|427.61|429.44|427.24|0
1643193360000|2022-01-26 10:36:00|429.63|427.43|429.99|427.79|430.46|428.26|429.63|427.43|0
1643193370000|2022-01-26 10:36:10|429.63|427.43|429.72|427.52|429.72|427.52|429.63|427.43|0
1643193380000|2022-01-26 10:36:20|429.54|427.34|429.08|426.88|429.63|427.43|429.08|426.88|0
1643193390000|2022-01-26 10:36:30|429.26|427.06|429.26|427.06|429.26|427.06|429.08|426.88|0
1643193400000|2022-01-26 10:36:40|429.63|427.43|429.08|426.88|429.63|427.43|429.08|426.88|0
1643193410000|2022-01-26 10:36:50|429.26|427.06|429.36|427.16|429.36|427.16|429.26|427.06|0
1643193420000|2022-01-26 10:37:00|429.54|427.34|429.44|427.24|429.54|427.34|429.17|426.97|0
1643193430000|2022-01-26 10:37:10|429.63|427.43|429.63|427.43|429.63|427.43|429.44|427.24|0
1643193440000|2022-01-26 10:37:20|429.44|427.24|429.26|427.06|429.44|427.24|429.08|426.88|0
1643193450000|2022-01-26 10:37:30|429.08|426.88|428.89|426.69|429.08|426.88|428.71|426.51|0
1643193460000|2022-01-26 10:37:40|428.71|426.51|428.71|426.51|428.89|426.69|428.71|426.51|0
1643193470000|2022-01-26 10:37:50|428.44|426.24|428.34|426.14|428.53|426.33|428.16|425.96|0
1643193480000|2022-01-26 10:38:00|428.25|426.05|429.08|426.88|429.26|427.06|428.16|425.96|0
1643193490000|2022-01-26 10:38:10|428.62|426.42|428.89|426.69|428.89|426.69|428.62|426.42|0
1643193500000|2022-01-26 10:38:20|428.62|426.42|428.16|425.96|428.62|426.42|428.16|425.96|0
1643193510000|2022-01-26 10:38:30|428.34|426.14|428.53|426.33|428.62|426.42|428.16|425.96|0
1643193520000|2022-01-26 10:38:40|428.44|426.24|428.62|426.42|428.71|426.51|428.34|426.14|0
1643193530000|2022-01-26 10:38:50|428.44|426.24|427.98|425.78|428.53|426.33|427.98|425.78|0
1643193540000|2022-01-26 10:39:00|428.53|426.33|428.53|426.33|428.53|426.33|428.34|426.14|0
1643193550000|2022-01-26 10:39:10|428.8|426.6|428.71|426.51|428.89|426.69|428.71|426.51|0
1643193560000|2022-01-26 10:39:20|428.8|426.6|429.08|426.88|429.08|426.88|428.71|426.51|0
1643193570000|2022-01-26 10:39:30|428.89|426.69|428.8|426.6|428.89|426.69|428.8|426.6|0
1643193580000|2022-01-26 10:39:40|428.99|426.79|429.44|427.24|429.44|427.24|428.99|426.79|0
1643193590000|2022-01-26 10:39:50|429.26|427.06|429.44|427.24|429.44|427.24|429.26|427.06|0
1643193600000|2022-01-26 10:40:00|429.63|427.43|429.44|427.24|429.63|427.43|429.44|427.24|0
1643193610000|2022-01-26 10:40:10|429.63|427.43|429.26|427.06|429.63|427.43|429.26|427.06|0
1643193620000|2022-01-26 10:40:20|429.44|427.24|429.26|427.06|429.44|427.24|429.26|427.06|0
1643193640000|2022-01-26 10:40:40|429.44|427.24|429.07|426.87|429.44|427.24|429.07|426.87|0
1643193650000|2022-01-26 10:40:50|428.89|426.69|428.99|426.79|428.99|426.79|428.89|426.69|0
1643193660000|2022-01-26 10:41:00|428.89|426.69|429.26|427.06|429.26|427.06|428.89|426.69|0
1643193670000|2022-01-26 10:41:10|429.63|427.43|429.63|427.43|429.63|427.43|429.63|427.43|0
1643193680000|2022-01-26 10:41:20|429.44|427.24|429.72|427.52|429.72|427.52|429.44|427.24|0
1643193690000|2022-01-26 10:41:30|429.99|427.79|430.18|427.98|430.18|427.98|429.9|427.7|0
1643193700000|2022-01-26 10:41:40|429.99|427.79|429.44|427.24|429.99|427.79|429.44|427.24|0
1643193710000|2022-01-26 10:41:50|429.07|426.87|428.89|426.69|429.07|426.87|428.89|426.69|0
1643193720000|2022-01-26 10:42:00|428.52|426.32|428.34|426.14|428.52|426.32|428.34|426.14|0
1643193730000|2022-01-26 10:42:10|428.07|425.87|427.97|425.77|428.07|425.87|427.79|425.59|0
1643193740000|2022-01-26 10:42:20|428.16|425.96|427.97|425.77|428.16|425.96|427.97|425.77|0
1643193750000|2022-01-26 10:42:30|427.79|425.59|428.34|426.14|428.34|426.14|427.79|425.59|0
1643193760000|2022-01-26 10:42:40|428.16|425.96|428.16|425.96|428.16|425.96|427.97|425.77|0
1643193770000|2022-01-26 10:42:50|428.52|426.32|428.44|426.24|428.71|426.51|428.44|426.24|0
1643193780000|2022-01-26 10:43:00|428.52|426.32|428.44|426.24|428.52|426.32|428.25|426.05|0
1643193790000|2022-01-26 10:43:10|428.71|426.51|429.07|426.87|429.07|426.87|428.71|426.51|0
1643193800000|2022-01-26 10:43:20|428.62|426.42|428.52|426.32|428.62|426.42|428.52|426.32|0
1643193810000|2022-01-26 10:43:30|428.34|426.14|427.97|425.77|428.34|426.14|427.97|425.77|0
1643193820000|2022-01-26 10:43:40|427.79|425.59|428.07|425.87|428.16|425.96|427.79|425.59|0
1643193830000|2022-01-26 10:43:50|427.97|425.77|428.25|426.05|428.25|426.05|427.97|425.77|0
1643193840000|2022-01-26 10:44:00|428.34|426.14|428.44|426.24|428.52|426.32|428.34|426.14|0
1643193850000|2022-01-26 10:44:10|428.52|426.32|428.71|426.51|428.71|426.51|428.52|426.32|0
1643193860000|2022-01-26 10:44:20|429.26|427.06|429.07|426.87|429.26|427.06|429.07|426.87|0
1643193870000|2022-01-26 10:44:30|429.35|427.15|429.44|427.24|429.44|427.24|429.35|427.15|0
1643193880000|2022-01-26 10:44:40|429.26|427.06|429.54|427.34|429.62|427.42|429.26|427.06|0
1643193890000|2022-01-26 10:44:50|429.35|427.15|429.9|427.7|429.99|427.79|429.35|427.15|0
1643193900000|2022-01-26 10:45:00|429.99|427.79|429.81|427.61|429.99|427.79|429.81|427.61|0
1643193910000|2022-01-26 10:45:10|429.44|427.24|429.81|427.61|429.81|427.61|429.44|427.24|0
1643193920000|2022-01-26 10:45:20|430.09|427.89|428.89|426.69|430.09|427.89|428.89|426.69|0
1643193930000|2022-01-26 10:45:30|429.26|427.06|429.62|427.42|429.62|427.42|429.26|427.06|0
1643193940000|2022-01-26 10:45:40|429.44|427.24|429.17|426.97|429.44|427.24|429.17|426.97|0
1643193950000|2022-01-26 10:45:50|429.07|426.87|429.07|426.87|429.07|426.87|429.07|426.87|0
1643193960000|2022-01-26 10:46:00|428.89|426.69|429.07|426.87|429.07|426.87|428.89|426.69|0
1643193970000|2022-01-26 10:46:10|429.26|427.06|429.07|426.87|429.44|427.24|429.07|426.87|0
1643193980000|2022-01-26 10:46:20|428.98|426.78|429.07|426.87|429.07|426.87|428.89|426.69|0
1643193990000|2022-01-26 10:46:30|429.44|427.24|430.17|427.97|430.17|427.97|429.44|427.24|0
1643194000000|2022-01-26 10:46:40|429.99|427.79|429.81|427.61|429.99|427.79|429.81|427.61|0
1643194010000|2022-01-26 10:46:50|429.62|427.42|429.9|427.7|429.99|427.79|429.62|427.42|0
1643194020000|2022-01-26 10:47:00|429.62|427.42|429.26|427.06|429.62|427.42|429.26|427.06|0
1643194030000|2022-01-26 10:47:10|429.44|427.24|429.62|427.42|429.62|427.42|429.26|427.06|0
1643194040000|2022-01-26 10:47:20|429.44|427.24|429.35|427.15|429.44|427.24|429.26|427.06|0
1643194050000|2022-01-26 10:47:30|429.44|427.24|429.81|427.61|429.99|427.79|429.44|427.24|0
1643194060000|2022-01-26 10:47:40|429.99|427.79|429.62|427.42|429.99|427.79|429.44|427.24|0
1643194070000|2022-01-26 10:47:50|429.07|426.87|428.98|426.78|429.07|426.87|428.98|426.78|0
1643194080000|2022-01-26 10:48:00|429.07|426.87|428.89|426.69|429.07|426.87|428.89|426.69|0
1643194090000|2022-01-26 10:48:10|428.8|426.6|428.8|426.6|428.89|426.69|428.71|426.51|0
1643194100000|2022-01-26 10:48:20|428.71|426.51|428.52|426.32|428.71|426.51|428.43|426.23|0
1643194110000|2022-01-26 10:48:30|428.34|426.14|428.43|426.23|428.43|426.23|428.34|426.14|0
1643194120000|2022-01-26 10:48:40|428.52|426.32|428.43|426.23|428.52|426.32|428.43|426.23|0
1643194130000|2022-01-26 10:48:50|428.34|426.14|428.15|425.95|428.34|426.14|427.97|425.77|0
1643194140000|2022-01-26 10:49:00|428.34|426.14|428.15|425.95|428.34|426.14|428.15|425.95|0
1643194160000|2022-01-26 10:49:20|427.7|425.5|427.61|425.41|427.7|425.5|427.61|425.41|0
1643194170000|2022-01-26 10:49:30|427.52|425.32|427.24|425.04|427.61|425.41|427.24|425.04|0
1643194180000|2022-01-26 10:49:40|427.42|425.22|427.06|424.86|427.42|425.22|426.79|424.59|0
1643194200000|2022-01-26 10:50:00|427.24|425.04|427.42|425.22|427.6|425.4|427.24|425.04|0
1643194210000|2022-01-26 10:50:10|427.6|425.4|427.06|424.86|427.6|425.4|427.06|424.86|0
1643194220000|2022-01-26 10:50:20|426.69|424.49|426.69|424.49|426.69|424.49|426.51|424.31|0
1643194230000|2022-01-26 10:50:30|426.51|424.31|426.51|424.31|427.06|424.86|426.51|424.31|0
1643194240000|2022-01-26 10:50:40|426.69|424.49|426.51|424.31|426.69|424.49|426.51|424.31|0
1643194250000|2022-01-26 10:50:50|426.42|424.22|426.14|423.94|426.51|424.31|426.14|423.94|0
1643194260000|2022-01-26 10:51:00|426.32|424.12|426.51|424.31|426.51|424.31|426.24|424.04|0
1643194270000|2022-01-26 10:51:10|426.32|424.12|426.51|424.31|426.51|424.31|426.32|424.12|0
1643194280000|2022-01-26 10:51:20|426.69|424.49|426.69|424.49|426.69|424.49|426.51|424.31|0
1643194290000|2022-01-26 10:51:30|426.78|424.58|427.06|424.86|427.06|424.86|426.78|424.58|0
1643194300000|2022-01-26 10:51:40|426.87|424.67|427.24|425.04|427.24|425.04|426.87|424.67|0
1643194310000|2022-01-26 10:51:50|427.15|424.95|426.97|424.77|427.33|425.13|426.97|424.77|0
1643194320000|2022-01-26 10:52:00|426.87|424.67|426.69|424.49|426.87|424.67|426.69|424.49|0
1643194330000|2022-01-26 10:52:10|426.87|424.67|426.87|424.67|426.87|424.67|426.87|424.67|0
1643194340000|2022-01-26 10:52:20|426.69|424.49|426.69|424.49|426.87|424.67|426.69|424.49|0
1643194350000|2022-01-26 10:52:30|426.6|424.4|426.69|424.49|426.69|424.49|426.51|424.31|0
1643194360000|2022-01-26 10:52:40|426.51|424.31|426.69|424.49|426.69|424.49|426.51|424.31|0
1643194370000|2022-01-26 10:52:50|426.87|424.67|426.87|424.67|426.87|424.67|426.87|424.67|0
1643194380000|2022-01-26 10:53:00|426.69|424.49|426.69|424.49|427.24|425.04|426.69|424.49|0
1643194390000|2022-01-26 10:53:10|426.97|424.77|426.97|424.77|427.05|424.85|426.97|424.77|0
1643194400000|2022-01-26 10:53:20|426.78|424.58|426.69|424.49|426.87|424.67|426.69|424.49|0
1643194410000|2022-01-26 10:53:30|426.51|424.31|426.69|424.49|426.69|424.49|426.51|424.31|0
1643194420000|2022-01-26 10:53:40|426.87|424.67|426.87|424.67|426.87|424.67|426.6|424.4|0
1643194440000|2022-01-26 10:54:00|426.69|424.49|426.69|424.49|426.69|424.49|426.69|424.49|0
1643194450000|2022-01-26 10:54:10|426.87|424.67|427.24|425.04|427.24|425.04|426.69|424.49|0
1643194460000|2022-01-26 10:54:20|426.87|424.67|426.69|424.49|426.97|424.77|426.69|424.49|0
1643194470000|2022-01-26 10:54:30|426.87|424.67|426.69|424.49|426.87|424.67|426.69|424.49|0
1643194480000|2022-01-26 10:54:40|426.6|424.4|426.87|424.67|426.87|424.67|426.6|424.4|0
1643194490000|2022-01-26 10:54:50|427.24|425.04|427.24|425.04|427.24|425.04|427.24|425.04|0
1643194500000|2022-01-26 10:55:00|427.42|425.22|427.6|425.4|427.7|425.5|427.42|425.22|0
1643194510000|2022-01-26 10:55:10|427.79|425.59|427.6|425.4|427.79|425.59|427.6|425.4|0
1643194520000|2022-01-26 10:55:20|427.7|425.5|427.6|425.4|427.7|425.5|427.6|425.4|0
1643194530000|2022-01-26 10:55:30|427.24|425.04|427.42|425.22|427.42|425.22|427.24|425.04|0
1643194540000|2022-01-26 10:55:40|427.24|425.04|427.42|425.22|427.42|425.22|427.24|425.04|0
1643194550000|2022-01-26 10:55:50|427.24|425.04|426.87|424.67|427.24|425.04|426.87|424.67|0
1643194560000|2022-01-26 10:56:00|426.69|424.49|426.97|424.77|426.97|424.77|426.69|424.49|0
1643194570000|2022-01-26 10:56:10|427.24|425.04|427.51|425.31|427.6|425.4|427.24|425.04|0
1643194580000|2022-01-26 10:56:20|427.6|425.4|427.6|425.4|427.6|425.4|427.6|425.4|0
1643194590000|2022-01-26 10:56:30|427.51|425.31|428.15|425.95|428.15|425.95|427.51|425.31|0
1643194600000|2022-01-26 10:56:40|427.97|425.77|427.88|425.68|427.97|425.77|427.79|425.59|0
1643194610000|2022-01-26 10:56:50|427.79|425.59|427.42|425.22|427.79|425.59|427.42|425.22|0
1643194620000|2022-01-26 10:57:00|427.51|425.31|427.7|425.5|427.7|425.5|427.51|425.31|0
1643194630000|2022-01-26 10:57:10|427.6|425.4|427.6|425.4|427.6|425.4|427.6|425.4|0
1643194640000|2022-01-26 10:57:20|427.79|425.59|427.79|425.59|427.97|425.77|427.6|425.4|0
1643194650000|2022-01-26 10:57:30|427.97|425.77|427.7|425.5|427.97|425.77|427.7|425.5|0
1643194660000|2022-01-26 10:57:40|427.97|425.77|428.15|425.95|428.15|425.95|427.97|425.77|0
1643194670000|2022-01-26 10:57:50|428.06|425.86|428.15|425.95|428.15|425.95|428.06|425.86|0
1643194680000|2022-01-26 10:58:00|428.52|426.32|428.52|426.32|428.61|426.41|428.52|426.32|0
1643194690000|2022-01-26 10:58:10|429.07|426.87|429.07|426.87|429.25|427.05|429.07|426.87|0
1643194700000|2022-01-26 10:58:20|428.88|426.68|428.52|426.32|428.88|426.68|428.52|426.32|0
1643194710000|2022-01-26 10:58:30|428.88|426.68|429.07|426.87|429.07|426.87|428.8|426.6|0
1643194720000|2022-01-26 10:58:40|429.43|427.23|429.07|426.87|429.43|427.23|428.7|426.5|0
1643194730000|2022-01-26 10:58:50|428.88|426.68|428.88|426.68|428.88|426.68|428.88|426.68|0
1643194740000|2022-01-26 10:59:00|429.25|427.05|429.25|427.05|429.25|427.05|429.25|427.05|0
1643194750000|2022-01-26 10:59:10|429.07|426.87|429.07|426.87|429.07|426.87|429.07|426.87|0
1643194760000|2022-01-26 10:59:20|428.8|426.6|428.52|426.32|428.8|426.6|428.52|426.32|0
1643194770000|2022-01-26 10:59:30|428.33|426.13|428.43|426.23|428.43|426.23|428.33|426.13|0
1643194780000|2022-01-26 10:59:40|429.25|427.05|429.07|426.87|429.43|427.23|429.07|426.87|0
1643194790000|2022-01-26 10:59:50|428.7|426.5|429.07|426.87|429.07|426.87|428.7|426.5|0
1643194800000|2022-01-26 11:00:00|428.98|426.78|427.05|424.85|428.98|426.78|426.78|424.58|0
1643194810000|2022-01-26 11:00:10|426.87|424.67|426.14|423.94|427.05|424.85|426.14|423.94|0
1643194820000|2022-01-26 11:00:20|426.23|424.03|426.14|423.94|426.32|424.12|426.14|423.94|0
1643194830000|2022-01-26 11:00:30|425.95|423.75|426.5|424.3|426.5|424.3|425.77|423.57|0
1643194840000|2022-01-26 11:00:40|426.41|424.21|425.95|423.75|426.41|424.21|425.95|423.75|0
1643194850000|2022-01-26 11:00:50|425.59|423.39|424.86|422.66|425.59|423.39|424.86|422.66|0
1643194860000|2022-01-26 11:01:00|423.86|421.66|424.31|422.11|424.31|422.11|423.86|421.66|0
1643194870000|2022-01-26 11:01:10|424.49|422.29|424.49|422.29|424.59|422.39|424.49|422.29|0
1643194880000|2022-01-26 11:01:20|424.68|422.48|424.86|422.66|424.95|422.75|424.68|422.48|0
1643194890000|2022-01-26 11:01:30|424.77|422.57|425.22|423.02|425.22|423.02|424.77|422.57|0
1643194900000|2022-01-26 11:01:40|425.41|423.21|425.59|423.39|425.59|423.39|425.22|423.02|0
1643194910000|2022-01-26 11:01:50|425.77|423.57|426.32|424.12|426.32|424.12|425.77|423.57|0
1643194920000|2022-01-26 11:02:00|426.14|423.94|425.77|423.57|426.14|423.94|425.77|423.57|0
1643194930000|2022-01-26 11:02:10|425.95|423.75|425.14|422.94|425.95|423.75|425.14|422.94|0
1643194940000|2022-01-26 11:02:20|425.22|423.02|425.22|423.02|425.59|423.39|425.22|423.02|0
1643194950000|2022-01-26 11:02:30|425.41|423.21|425.22|423.02|425.5|423.3|425.22|423.02|0
1643194960000|2022-01-26 11:02:40|425.41|423.21|425.22|423.02|425.41|423.21|425.22|423.02|0
1643194970000|2022-01-26 11:02:50|425.41|423.21|425.41|423.21|425.41|423.21|425.22|423.02|0
1643194980000|2022-01-26 11:03:00|425.59|423.39|425.41|423.21|425.59|423.39|425.41|423.21|0
1643194990000|2022-01-26 11:03:10|425.59|423.39|425.22|423.02|425.59|423.39|425.04|422.84|0
1643195000000|2022-01-26 11:03:20|425.13|422.93|425.59|423.39|425.59|423.39|425.13|422.93|0
1643195010000|2022-01-26 11:03:30|425.77|423.57|425.04|422.84|425.77|423.57|425.04|422.84|0
1643195020000|2022-01-26 11:03:40|424.77|422.57|425.22|423.02|425.22|423.02|424.67|422.47|0
1643195030000|2022-01-26 11:03:50|425.32|423.12|424.59|422.39|425.32|423.12|424.59|422.39|0
1643195040000|2022-01-26 11:04:00|424.67|422.47|424.86|422.66|424.86|422.66|424.67|422.47|0
1643195050000|2022-01-26 11:04:10|425.9|423.7|423.54|421.34|425.9|423.7|423.54|421.34|0
1643195060000|2022-01-26 11:04:20|423.63|421.43|423.27|421.07|423.9|421.7|423.27|421.07|0
1643195070000|2022-01-26 11:04:30|422.99|420.79|421.9|419.7|422.99|420.79|421.9|419.7|0
1643195080000|2022-01-26 11:04:40|422.08|419.88|422.08|419.88|422.26|420.06|422.08|419.88|0
1643195090000|2022-01-26 11:04:50|421.71|419.51|421.81|419.61|421.81|419.61|421.71|419.51|0
1643195100000|2022-01-26 11:05:00|421.9|419.7|422.08|419.88|422.08|419.88|421.9|419.7|0
1643195110000|2022-01-26 11:05:10|422.36|420.16|422.81|420.61|422.91|420.71|422.36|420.16|0
1643195120000|2022-01-26 11:05:20|422.63|420.43|422.26|420.06|422.63|420.43|422.26|420.06|0
1643195130000|2022-01-26 11:05:30|422.54|420.34|422.63|420.43|422.63|420.43|422.44|420.24|0
1643195140000|2022-01-26 11:05:40|422.81|420.61|422.63|420.43|422.81|420.61|422.63|420.43|0
1643195150000|2022-01-26 11:05:50|422.81|420.61|422.81|420.61|422.99|420.79|422.81|420.61|0
1643195170000|2022-01-26 11:06:10|422.99|420.79|422.26|420.06|422.99|420.79|422.26|420.06|0
1643195180000|2022-01-26 11:06:20|422.08|419.88|422.26|420.06|422.26|420.06|422.08|419.88|0
1643195190000|2022-01-26 11:06:30|421.99|419.79|421.89|419.69|422.08|419.88|421.89|419.69|0
1643195200000|2022-01-26 11:06:40|421.99|419.79|421.99|419.79|422.17|419.97|421.99|419.79|0
1643195210000|2022-01-26 11:06:50|422.26|420.06|421.89|419.69|422.26|420.06|421.89|419.69|0
1643195220000|2022-01-26 11:07:00|422.08|419.88|422.08|419.88|422.17|419.97|422.08|419.88|0
1643195230000|2022-01-26 11:07:10|422.17|419.97|422.08|419.88|422.17|419.97|422.08|419.88|0
1643195240000|2022-01-26 11:07:20|422.26|420.06|422.44|420.24|422.63|420.43|422.17|419.97|0
1643195250000|2022-01-26 11:07:30|422.63|420.43|422.44|420.24|422.63|420.43|422.44|420.24|0
1643195260000|2022-01-26 11:07:40|422.36|420.16|422.54|420.34|422.54|420.34|422.36|420.16|0
1643195270000|2022-01-26 11:07:50|422.44|420.24|422.63|420.43|422.63|420.43|422.44|420.24|0
1643195280000|2022-01-26 11:08:00|422.54|420.34|422.44|420.24|422.63|420.43|422.44|420.24|0
1643195290000|2022-01-26 11:08:10|422.26|420.06|422.26|420.06|422.26|420.06|422.26|420.06|0
1643195300000|2022-01-26 11:08:20|422.36|420.16|422.54|420.34|422.63|420.43|422.36|420.16|0
1643195310000|2022-01-26 11:08:30|422.63|420.43|422.63|420.43|422.81|420.61|422.63|420.43|0
1643195320000|2022-01-26 11:08:40|422.81|420.61|423.82|421.62|423.82|421.62|422.81|420.61|0
1643195330000|2022-01-26 11:08:50|424.19|421.99|423.64|421.44|424.19|421.99|423.64|421.44|0
1643195340000|2022-01-26 11:09:00|423.54|421.34|423.73|421.53|423.73|421.53|423.54|421.34|0
1643195350000|2022-01-26 11:09:10|423.64|421.44|424.19|421.99|424.19|421.99|423.64|421.44|0
1643195360000|2022-01-26 11:09:20|424.55|422.35|424.55|422.35|424.64|422.44|424.46|422.26|0
1643195370000|2022-01-26 11:09:30|424.28|422.08|424.46|422.26|424.46|422.26|424.09|421.89|0
1643195380000|2022-01-26 11:09:40|424.74|422.54|424.46|422.26|424.74|422.54|424.46|422.26|0
1643195390000|2022-01-26 11:09:50|424.74|422.54|425.1|422.9|425.1|422.9|424.74|422.54|0
1643195400000|2022-01-26 11:10:00|425.19|422.99|425.56|423.36|425.56|423.36|425.19|422.99|0
1643195410000|2022-01-26 11:10:10|425.47|423.27|425.38|423.18|425.56|423.36|425.19|422.99|0
1643195420000|2022-01-26 11:10:20|424.83|422.63|425.19|422.99|425.19|422.99|424.64|422.44|0
1643195430000|2022-01-26 11:10:30|424.74|422.54|424.64|422.44|425.01|422.81|424.64|422.44|0
1643195440000|2022-01-26 11:10:40|424.27|422.07|425.01|422.81|425.01|422.81|424.27|422.07|0
1643195450000|2022-01-26 11:10:50|425.19|422.99|425.19|422.99|425.19|422.99|425.19|422.99|0
1643195460000|2022-01-26 11:11:00|425.1|422.9|425.19|422.99|425.19|422.99|425.01|422.81|0
1643195470000|2022-01-26 11:11:10|425.47|423.27|425.56|423.36|425.56|423.36|425.01|422.81|0
1643195480000|2022-01-26 11:11:20|425.74|423.54|425.74|423.54|425.74|423.54|425.19|422.99|0
1643195490000|2022-01-26 11:11:30|425.29|423.09|424.82|422.62|425.29|423.09|424.82|422.62|0
1643195500000|2022-01-26 11:11:40|425.1|422.9|425.1|422.9|425.1|422.9|425.01|422.81|0
1643195510000|2022-01-26 11:11:50|425.01|422.81|425.01|422.81|425.01|422.81|425.01|422.81|0
1643195520000|2022-01-26 11:12:00|425.19|422.99|424.55|422.35|425.19|422.99|424.55|422.35|0
1643195530000|2022-01-26 11:12:10|424.46|422.26|424.46|422.26|424.55|422.35|424.46|422.26|0
1643195540000|2022-01-26 11:12:20|424.64|422.44|424.55|422.35|424.64|422.44|424.55|422.35|0
1643195550000|2022-01-26 11:12:30|424.46|422.26|424.82|422.62|424.82|422.62|424.46|422.26|0
1643195560000|2022-01-26 11:12:40|424.64|422.44|424.64|422.44|424.64|422.44|424.64|422.44|0
1643195570000|2022-01-26 11:12:50|424.82|422.62|424.09|421.89|424.82|422.62|424.09|421.89|0
1643195580000|2022-01-26 11:13:00|424.27|422.07|423.91|421.71|424.27|422.07|423.91|421.71|0
1643195590000|2022-01-26 11:13:10|424.09|421.89|424.27|422.07|424.27|422.07|424.09|421.89|0
1643195600000|2022-01-26 11:13:20|424.19|421.99|424.27|422.07|424.27|422.07|424.09|421.89|0
1643195610000|2022-01-26 11:13:30|424.37|422.17|424.37|422.17|424.46|422.26|424.37|422.17|0
1643195620000|2022-01-26 11:13:40|424.27|422.07|424.19|421.99|424.55|422.35|424.19|421.99|0
1643195630000|2022-01-26 11:13:50|424.27|422.07|424.46|422.26|424.46|422.26|424.27|422.07|0
1643195640000|2022-01-26 11:14:00|424.64|422.44|424.82|422.62|424.92|422.72|424.64|422.44|0
1643195650000|2022-01-26 11:14:10|424.92|422.72|424.27|422.07|424.92|422.72|424.27|422.07|0
1643195660000|2022-01-26 11:14:20|424.46|422.26|424.64|422.44|424.74|422.54|424.46|422.26|0
1643195670000|2022-01-26 11:14:30|424.46|422.26|424.46|422.26|424.64|422.44|424.46|422.26|0
1643195680000|2022-01-26 11:14:40|424.37|422.17|424.46|422.26|424.64|422.44|424.37|422.17|0
1643195690000|2022-01-26 11:14:50|424.64|422.44|424.46|422.26|424.64|422.44|424.46|422.26|0
1643195700000|2022-01-26 11:15:00|425.1|422.9|424.74|422.54|425.1|422.9|424.64|422.44|0
1643195710000|2022-01-26 11:15:10|424.46|422.26|424.37|422.17|424.46|422.26|424.37|422.17|0
1643195720000|2022-01-26 11:15:20|424.55|422.35|424.64|422.44|424.64|422.44|424.55|422.35|0
1643195730000|2022-01-26 11:15:30|424.27|422.07|423.91|421.71|424.27|422.07|423.72|421.52|0
1643195740000|2022-01-26 11:15:40|424.27|422.07|424.27|422.07|424.27|422.07|424.09|421.89|0
1643195750000|2022-01-26 11:15:50|424.09|421.89|424.27|422.07|424.27|422.07|424.09|421.89|0
1643195760000|2022-01-26 11:16:00|424.09|421.89|423.54|421.34|424.09|421.89|423.54|421.34|0
1643195770000|2022-01-26 11:16:10|423.36|421.16|423.72|421.52|423.72|421.52|423.36|421.16|0
1643195780000|2022-01-26 11:16:20|423.91|421.71|424|421.8|424|421.8|423.91|421.71|0
1643195790000|2022-01-26 11:16:30|423.72|421.52|423.54|421.34|423.91|421.71|423.54|421.34|0
1643195800000|2022-01-26 11:16:40|423.72|421.52|423.72|421.52|423.72|421.52|423.54|421.34|0
1643195810000|2022-01-26 11:16:50|423.54|421.34|423.17|420.97|423.54|421.34|423.17|420.97|0
1643195820000|2022-01-26 11:17:00|422.9|420.7|423.36|421.16|423.36|421.16|422.9|420.7|0
1643195830000|2022-01-26 11:17:10|423.54|421.34|422.99|420.79|423.54|421.34|422.99|420.79|0
1643195840000|2022-01-26 11:17:20|423.36|421.16|423.36|421.16|423.54|421.34|423.36|421.16|0
1643195850000|2022-01-26 11:17:30|423.45|421.25|423.36|421.16|423.45|421.25|423.36|421.16|0
1643195860000|2022-01-26 11:17:40|423.54|421.34|423.17|420.97|423.54|421.34|423.17|420.97|0
1643195870000|2022-01-26 11:17:50|422.99|420.79|422.99|420.79|423.08|420.88|422.99|420.79|0
1643195880000|2022-01-26 11:18:00|422.81|420.61|423.17|420.97|423.17|420.97|422.81|420.61|0
1643195890000|2022-01-26 11:18:10|423.72|421.52|424.64|422.44|424.64|422.44|423.72|421.52|0
1643195900000|2022-01-26 11:18:20|424.27|422.07|424.09|421.89|424.27|422.07|424|421.8|0
1643195910000|2022-01-26 11:18:30|423.9|421.7|424.09|421.89|424.09|421.89|423.9|421.7|0
1643195920000|2022-01-26 11:18:40|423.9|421.7|423.82|421.62|423.9|421.7|423.72|421.52|0
1643195930000|2022-01-26 11:18:50|424|421.8|423.72|421.52|424|421.8|423.54|421.34|0
1643195940000|2022-01-26 11:19:00|423.54|421.34|423.54|421.34|423.54|421.34|423.54|421.34|0
1643195950000|2022-01-26 11:19:10|423.35|421.15|423.45|421.25|423.54|421.34|423.35|421.15|0
1643195960000|2022-01-26 11:19:20|423.35|421.15|423.54|421.34|423.63|421.43|423.35|421.15|0
1643195970000|2022-01-26 11:19:30|423.35|421.15|422.62|420.42|423.35|421.15|422.62|420.42|0
1643195980000|2022-01-26 11:19:40|422.26|420.06|422.26|420.06|422.44|420.24|422.26|420.06|0
1643195990000|2022-01-26 11:19:50|422.07|419.87|421.71|419.51|422.07|419.87|421.71|419.51|0
1643196000000|2022-01-26 11:20:00|422.62|420.42|422.8|420.6|422.8|420.6|422.62|420.42|0
1643196010000|2022-01-26 11:20:10|422.99|420.79|423.08|420.88|423.08|420.88|422.99|420.79|0
1643196020000|2022-01-26 11:20:20|423.27|421.07|422.99|420.79|423.27|421.07|422.99|420.79|0
1643196030000|2022-01-26 11:20:30|423.35|421.15|423.54|421.34|423.54|421.34|423.35|421.15|0
1643196040000|2022-01-26 11:20:40|423.45|421.25|423.27|421.07|423.54|421.34|423.27|421.07|0
1643196050000|2022-01-26 11:20:50|423.35|421.15|423.45|421.25|423.45|421.25|423.17|420.97|0
1643196060000|2022-01-26 11:21:00|423.35|421.15|423.35|421.15|423.45|421.25|423.35|421.15|0
1643196070000|2022-01-26 11:21:10|423.54|421.34|423.35|421.15|423.54|421.34|423.35|421.15|0
1643196080000|2022-01-26 11:21:20|422.99|420.79|423.17|420.97|423.17|420.97|422.99|420.79|0
1643196090000|2022-01-26 11:21:30|422.99|420.79|422.99|420.79|423.08|420.88|422.99|420.79|0
1643196100000|2022-01-26 11:21:40|423.17|420.97|422.8|420.6|423.17|420.97|422.8|420.6|0
1643196110000|2022-01-26 11:21:50|422.72|420.52|422.8|420.6|422.8|420.6|422.72|420.52|0
1643196120000|2022-01-26 11:22:00|422.9|420.7|422.99|420.79|422.99|420.79|422.9|420.7|0
1643196130000|2022-01-26 11:22:10|423.08|420.88|423.08|420.88|423.08|420.88|423.08|420.88|0
1643196140000|2022-01-26 11:22:20|423.72|421.52|423.72|421.52|424.09|421.89|423.72|421.52|0
1643196150000|2022-01-26 11:22:30|423.54|421.34|423.35|421.15|423.54|421.34|423.35|421.15|0
1643196160000|2022-01-26 11:22:40|422.72|420.52|422.72|420.52|422.72|420.52|422.72|420.52|0
1643196170000|2022-01-26 11:22:50|422.44|420.24|422.25|420.05|422.53|420.33|422.25|420.05|0
1643196180000|2022-01-26 11:23:00|422.07|419.87|422.35|420.15|422.62|420.42|422.07|419.87|0
1643196190000|2022-01-26 11:23:10|422.53|420.33|423.08|420.88|423.08|420.88|422.53|420.33|0
1643196200000|2022-01-26 11:23:20|423.17|420.97|423.72|421.52|423.72|421.52|423.17|420.97|0
1643196210000|2022-01-26 11:23:30|423.9|421.7|423.72|421.52|423.9|421.7|423.72|421.52|0
1643196220000|2022-01-26 11:23:40|423.81|421.61|423.9|421.7|423.9|421.7|423.81|421.61|0
1643196230000|2022-01-26 11:23:50|423.72|421.52|424.27|422.07|424.27|422.07|423.72|421.52|0
1643196240000|2022-01-26 11:24:00|424.09|421.89|424.45|422.25|424.45|422.25|424.09|421.89|0
1643196260000|2022-01-26 11:24:20|424.64|422.44|424.55|422.35|424.64|422.44|424.45|422.25|0
1643196270000|2022-01-26 11:24:30|424.64|422.44|424.45|422.25|424.64|422.44|424.45|422.25|0
1643196280000|2022-01-26 11:24:40|424.64|422.44|424.64|422.44|424.82|422.62|424.64|422.44|0
1643196300000|2022-01-26 11:25:00|424.45|422.25|424.27|422.07|424.45|422.25|424.27|422.07|0
1643196310000|2022-01-26 11:25:10|424.45|422.25|424.18|421.98|424.45|422.25|424.18|421.98|0
1643196320000|2022-01-26 11:25:20|424.45|422.25|424.64|422.44|424.64|422.44|424.45|422.25|0
1643196330000|2022-01-26 11:25:30|425.19|422.99|425.74|423.54|425.74|423.54|425.19|422.99|0
1643196340000|2022-01-26 11:25:40|425.28|423.08|425.19|422.99|425.37|423.17|425.19|422.99|0
1643196350000|2022-01-26 11:25:50|425.37|423.17|425.55|423.35|425.55|423.35|425.37|423.17|0
1643196360000|2022-01-26 11:26:00|425.65|423.45|426.66|424.46|426.66|424.46|425.65|423.45|0
1643196370000|2022-01-26 11:26:10|426.84|424.64|426.47|424.27|426.84|424.64|426.47|424.27|0
1643196380000|2022-01-26 11:26:20|426.66|424.46|427.12|424.92|427.12|424.92|426.66|424.46|0
1643196390000|2022-01-26 11:26:30|426.84|424.64|427.31|425.11|427.31|425.11|426.84|424.64|0
1643196400000|2022-01-26 11:26:40|427.03|424.83|427.39|425.19|427.39|425.19|427.03|424.83|0
1643196410000|2022-01-26 11:26:50|427.31|425.11|427.03|424.83|427.31|425.11|427.03|424.83|0
1643196420000|2022-01-26 11:27:00|427.21|425.01|427.12|424.92|427.21|425.01|427.03|424.83|0
1643196430000|2022-01-26 11:27:10|427.03|424.83|426.11|423.91|427.03|424.83|426.11|423.91|0
1643196440000|2022-01-26 11:27:20|426.29|424.09|425.92|423.72|426.29|424.09|425.92|423.72|0
1643196450000|2022-01-26 11:27:30|425.55|423.35|425.55|423.35|425.55|423.35|425.55|423.35|0
1643196460000|2022-01-26 11:27:40|425.65|423.45|425.74|423.54|425.74|423.54|425.55|423.35|0
1643196470000|2022-01-26 11:27:50|425.92|423.72|425.92|423.72|425.92|423.72|425.74|423.54|0
1643196480000|2022-01-26 11:28:00|426.02|423.82|425.92|423.72|426.02|423.82|425.92|423.72|0
1643196490000|2022-01-26 11:28:10|426.1|423.9|426.47|424.27|426.47|424.27|426.1|423.9|0
1643196500000|2022-01-26 11:28:20|426.29|424.09|426.38|424.18|426.38|424.18|426.29|424.09|0
1643196510000|2022-01-26 11:28:30|426.29|424.09|426.1|423.9|426.29|424.09|426.1|423.9|0
1643196520000|2022-01-26 11:28:40|426.47|424.27|426.38|424.18|426.47|424.27|426.38|424.18|0
1643196530000|2022-01-26 11:28:50|426.47|424.27|426.47|424.27|426.47|424.27|426.38|424.18|0
1643196540000|2022-01-26 11:29:00|426.38|424.18|426.47|424.27|426.66|424.46|426.38|424.18|0
1643196550000|2022-01-26 11:29:10|426.38|424.18|426.29|424.09|426.47|424.27|426.29|424.09|0
1643196560000|2022-01-26 11:29:20|426.2|424|426.1|423.9|426.47|424.27|426.1|423.9|0
1643196570000|2022-01-26 11:29:30|425.55|423.35|426.2|424|426.29|424.09|425.55|423.35|0
1643196580000|2022-01-26 11:29:40|426.29|424.09|426.47|424.27|426.66|424.46|426.29|424.09|0
1643196590000|2022-01-26 11:29:50|426.66|424.46|426.66|424.46|426.66|424.46|426.66|424.46|0
1643196600000|2022-01-26 11:30:00|426.38|424.18|426.94|424.74|426.94|424.74|426.38|424.18|0
1643196610000|2022-01-26 11:30:10|427.12|424.92|426.47|424.27|427.12|424.92|426.47|424.27|0
1643196620000|2022-01-26 11:30:20|426.38|424.18|426.2|424|426.38|424.18|426.2|424|0
1643196630000|2022-01-26 11:30:30|426.47|424.27|426.1|423.9|426.47|424.27|426.1|423.9|0
1643196640000|2022-01-26 11:30:40|425.92|423.72|425.74|423.54|425.92|423.72|425.74|423.54|0
1643196650000|2022-01-26 11:30:50|425.55|423.35|425.28|423.08|425.55|423.35|425.18|422.98|0
1643196660000|2022-01-26 11:31:00|425.37|423.17|425.18|422.98|425.37|423.17|425.18|422.98|0
1643196670000|2022-01-26 11:31:10|425.1|422.9|425.55|423.35|425.55|423.35|425.1|422.9|0
1643196680000|2022-01-26 11:31:20|425.74|423.54|425.83|423.63|425.83|423.63|425.74|423.54|0
1643196690000|2022-01-26 11:31:30|425.74|423.54|425.74|423.54|426.1|423.9|425.74|423.54|0
1643196700000|2022-01-26 11:31:40|425.83|423.63|425.74|423.54|425.83|423.63|425.74|423.54|0
1643196710000|2022-01-26 11:31:50|425.46|423.26|425.74|423.54|425.74|423.54|425.46|423.26|0
1643196720000|2022-01-26 11:32:00|425.65|423.45|425.74|423.54|425.74|423.54|425.37|423.17|0
1643196730000|2022-01-26 11:32:10|425.92|423.72|426.1|423.9|426.2|424|425.92|423.72|0
1643196740000|2022-01-26 11:32:20|425.55|423.35|425.74|423.54|425.74|423.54|425.55|423.35|0
1643196750000|2022-01-26 11:32:30|425.65|423.45|425.65|423.45|425.65|423.45|425.65|423.45|0
1643196760000|2022-01-26 11:32:40|425.55|423.35|425.18|422.98|425.55|423.35|425.18|422.98|0
1643196770000|2022-01-26 11:32:50|425.37|423.17|425.37|423.17|425.37|423.17|425.37|423.17|0
1643196780000|2022-01-26 11:33:00|425.92|423.72|425.18|422.98|425.92|423.72|425.18|422.98|0
1643196790000|2022-01-26 11:33:10|425|422.8|424.08|421.88|425|422.8|424.08|421.88|0
1643196800000|2022-01-26 11:33:20|423.9|421.7|423.9|421.7|423.9|421.7|423.9|421.7|0
1643196810000|2022-01-26 11:33:30|423.81|421.61|423.72|421.52|423.9|421.7|423.72|421.52|0
1643196820000|2022-01-26 11:33:40|423.53|421.33|423.17|420.97|423.72|421.52|423.17|420.97|0
1643196830000|2022-01-26 11:33:50|423.08|420.88|422.98|420.78|423.08|420.88|422.98|420.78|0
1643196840000|2022-01-26 11:34:00|422.8|420.6|423.08|420.88|423.26|421.06|422.8|420.6|0
1643196850000|2022-01-26 11:34:10|423.35|421.15|423.17|420.97|423.35|421.15|423.17|420.97|0
1643196860000|2022-01-26 11:34:20|422.98|420.78|422.8|420.6|422.98|420.78|422.8|420.6|0
1643196870000|2022-01-26 11:34:30|422.43|420.23|422.43|420.23|422.43|420.23|422.43|420.23|0
1643196880000|2022-01-26 11:34:40|421.98|419.78|422.25|420.05|422.25|420.05|421.98|419.78|0
1643196890000|2022-01-26 11:34:50|422.43|420.23|422.43|420.23|422.43|420.23|422.07|419.87|0
1643196900000|2022-01-26 11:35:00|422.25|420.05|422.16|419.96|422.25|420.05|421.98|419.78|0
1643196910000|2022-01-26 11:35:10|421.98|419.78|422.16|419.96|422.25|420.05|421.98|419.78|0
1643196920000|2022-01-26 11:35:20|421.98|419.78|421.88|419.68|421.98|419.78|421.88|419.68|0
1643196930000|2022-01-26 11:35:30|422.07|419.87|421.7|419.5|422.07|419.87|421.7|419.5|0
1643196940000|2022-01-26 11:35:40|421.52|419.32|420.79|418.59|421.52|419.32|420.79|418.59|0
1643196950000|2022-01-26 11:35:50|420.6|418.4|420.79|418.59|420.97|418.77|420.6|418.4|0
1643196960000|2022-01-26 11:36:00|420.7|418.5|420.79|418.59|420.79|418.59|420.6|418.4|0
1643196970000|2022-01-26 11:36:10|420.6|418.4|421.15|418.95|421.15|418.95|420.6|418.4|0
1643196980000|2022-01-26 11:36:20|420.97|418.77|420.79|418.59|421.15|418.95|420.79|418.59|0
1643196990000|2022-01-26 11:36:30|421.15|418.95|420.97|418.77|421.15|418.95|420.97|418.77|0
1643197000000|2022-01-26 11:36:40|420.7|418.5|420.6|418.4|420.7|418.5|420.6|418.4|0
1643197010000|2022-01-26 11:36:50|420.79|418.59|420.42|418.22|420.79|418.59|420.42|418.22|0
1643197020000|2022-01-26 11:37:00|420.6|418.4|421.52|419.32|421.52|419.32|420.6|418.4|0
1643197030000|2022-01-26 11:37:10|421.61|419.41|421.33|419.13|421.61|419.41|421.33|419.13|0
1643197040000|2022-01-26 11:37:20|421.52|419.32|421.33|419.13|421.7|419.5|421.33|419.13|0
1643197050000|2022-01-26 11:37:30|421.52|419.32|421.25|419.05|421.52|419.32|421.25|419.05|0
1643197060000|2022-01-26 11:37:40|421.33|419.13|421.33|419.13|421.33|419.13|421.15|418.95|0
1643197070000|2022-01-26 11:37:50|421.7|419.5|421.88|419.68|421.88|419.68|421.52|419.32|0
1643197080000|2022-01-26 11:38:00|421.52|419.32|422.07|419.87|422.07|419.87|421.52|419.32|0
1643197090000|2022-01-26 11:38:10|421.88|419.68|421.52|419.32|421.88|419.68|421.52|419.32|0
1643197100000|2022-01-26 11:38:20|421.7|419.5|421.52|419.32|421.88|419.68|421.52|419.32|0
1643197110000|2022-01-26 11:38:30|421.33|419.13|421.15|418.95|421.43|419.23|421.15|418.95|0
1643197120000|2022-01-26 11:38:40|420.97|418.77|421.33|419.13|421.33|419.13|420.97|418.77|0
1643197130000|2022-01-26 11:38:50|421.06|418.86|420.97|418.77|421.06|418.86|420.97|418.77|0
1643197140000|2022-01-26 11:39:00|421.33|419.13|420.97|418.77|421.33|419.13|420.97|418.77|0
1643197150000|2022-01-26 11:39:10|421.15|418.95|421.06|418.86|421.15|418.95|421.06|418.86|0
1643197160000|2022-01-26 11:39:20|420.97|418.77|420.78|418.58|420.97|418.77|420.78|418.58|0
1643197170000|2022-01-26 11:39:30|420.7|418.5|420.24|418.04|420.7|418.5|420.24|418.04|0
1643197180000|2022-01-26 11:39:40|420.51|418.31|420.42|418.22|420.6|418.4|420.42|418.22|0
1643197190000|2022-01-26 11:39:50|420.24|418.04|420.42|418.22|420.42|418.22|420.24|418.04|0
1643197200000|2022-01-26 11:40:00|420.6|418.4|421.06|418.86|421.15|418.95|420.6|418.4|0
1643197210000|2022-01-26 11:40:10|420.97|418.77|420.78|418.58|420.97|418.77|420.6|418.4|0
1643197220000|2022-01-26 11:40:20|420.6|418.4|420.42|418.22|420.6|418.4|420.24|418.04|0
1643197230000|2022-01-26 11:40:30|420.6|418.4|420.33|418.13|420.6|418.4|420.33|418.13|0
1643197240000|2022-01-26 11:40:40|420.15|417.95|420.33|418.13|420.33|418.13|420.05|417.85|0
1643197250000|2022-01-26 11:40:50|420.42|418.22|420.15|417.95|420.6|418.4|420.15|417.95|0
1643197260000|2022-01-26 11:41:00|420.05|417.85|420.24|418.04|420.24|418.04|419.97|417.77|0
1643197270000|2022-01-26 11:41:10|420.05|417.85|420.88|418.68|420.88|418.68|420.05|417.85|0
1643197280000|2022-01-26 11:41:20|420.78|418.58|420.97|418.77|420.97|418.77|420.78|418.58|0
1643197290000|2022-01-26 11:41:30|420.6|418.4|420.42|418.22|420.6|418.4|420.33|418.13|0
1643197300000|2022-01-26 11:41:40|420.6|418.4|420.6|418.4|420.6|418.4|420.6|418.4|0
1643197310000|2022-01-26 11:41:50|420.51|418.31|420.51|418.31|420.51|418.31|420.51|418.31|0
1643197320000|2022-01-26 11:42:00|420.42|418.22|419.87|417.67|420.42|418.22|419.87|417.67|0
1643197330000|2022-01-26 11:42:10|420.05|417.85|420.24|418.04|420.24|418.04|420.05|417.85|0
1643197340000|2022-01-26 11:42:20|420.15|417.95|419.97|417.77|420.15|417.95|419.97|417.77|0
1643197350000|2022-01-26 11:42:30|419.87|417.67|419.69|417.49|419.87|417.67|419.69|417.49|0
1643197360000|2022-01-26 11:42:40|419.51|417.31|420.24|418.04|420.24|418.04|419.51|417.31|0
1643197370000|2022-01-26 11:42:50|420.15|417.95|420.05|417.85|420.15|417.95|420.05|417.85|0
1643197380000|2022-01-26 11:43:00|419.87|417.67|420.24|418.04|420.24|418.04|419.87|417.67|0
1643197390000|2022-01-26 11:43:10|420.42|418.22|420.42|418.22|420.51|418.31|420.42|418.22|0
1643197400000|2022-01-26 11:43:20|420.51|418.31|420.78|418.58|420.97|418.77|420.51|418.31|0
1643197410000|2022-01-26 11:43:30|420.88|418.68|420.7|418.5|420.88|418.68|420.42|418.22|0
1643197420000|2022-01-26 11:43:40|420.78|418.58|420.6|418.4|420.78|418.58|420.6|418.4|0
1643197430000|2022-01-26 11:43:50|420.51|418.31|420.7|418.5|420.7|418.5|420.51|418.31|0
1643197440000|2022-01-26 11:44:00|420.23|418.03|419.96|417.76|420.23|418.03|419.96|417.76|0
1643197450000|2022-01-26 11:44:10|419.69|417.49|419.87|417.67|419.87|417.67|419.5|417.3|0
1643197460000|2022-01-26 11:44:20|420.05|417.85|420.6|418.4|420.6|418.4|420.05|417.85|0
1643197470000|2022-01-26 11:44:30|420.42|418.22|421.33|419.13|421.33|419.13|420.42|418.22|0
1643197480000|2022-01-26 11:44:40|421.15|418.95|421.33|419.13|421.33|419.13|420.97|418.77|0
1643197490000|2022-01-26 11:44:50|421.43|419.23|421.33|419.13|421.7|419.5|421.33|419.13|0
1643197500000|2022-01-26 11:45:00|421.06|418.86|421.15|418.95|421.33|419.13|421.06|418.86|0
1643197510000|2022-01-26 11:45:10|420.97|418.77|420.69|418.49|420.97|418.77|420.69|418.49|0
1643197520000|2022-01-26 11:45:20|420.6|418.4|420.6|418.4|420.69|418.49|420.6|418.4|0
1643197530000|2022-01-26 11:45:30|420.51|418.31|421.51|419.31|421.51|419.31|420.51|418.31|0
1643197540000|2022-01-26 11:45:40|421.7|419.5|421.79|419.59|422.06|419.86|421.7|419.5|0
1643197550000|2022-01-26 11:45:50|421.61|419.41|421.15|418.95|421.61|419.41|420.78|418.58|0
1643197560000|2022-01-26 11:46:00|421.33|419.13|421.33|419.13|421.43|419.23|421.33|419.13|0
1643197570000|2022-01-26 11:46:10|421.15|418.95|421.15|418.95|421.33|419.13|421.15|418.95|0
1643197580000|2022-01-26 11:46:20|421.33|419.13|421.33|419.13|421.33|419.13|421.15|418.95|0
1643197590000|2022-01-26 11:46:30|421.24|419.04|420.96|418.76|421.24|419.04|420.96|418.76|0
1643197600000|2022-01-26 11:46:40|421.33|419.13|421.33|419.13|421.43|419.23|421.33|419.13|0
1643197610000|2022-01-26 11:46:50|421.51|419.31|421.15|418.95|421.51|419.31|421.15|418.95|0
1643197620000|2022-01-26 11:47:00|421.24|419.04|421.51|419.31|421.51|419.31|421.15|418.95|0
1643197630000|2022-01-26 11:47:10|421.79|419.59|421.7|419.5|421.88|419.68|421.7|419.5|0
1643197640000|2022-01-26 11:47:20|421.51|419.31|421.51|419.31|421.61|419.41|421.51|419.31|0
1643197650000|2022-01-26 11:47:30|421.42|419.22|421.42|419.22|421.7|419.5|421.42|419.22|0
1643197660000|2022-01-26 11:47:40|421.33|419.13|421.7|419.5|421.7|419.5|421.33|419.13|0
1643197670000|2022-01-26 11:47:50|421.88|419.68|422.06|419.86|422.06|419.86|421.88|419.68|0
1643197680000|2022-01-26 11:48:00|421.88|419.68|421.97|419.77|422.43|420.23|421.88|419.68|0
1643197690000|2022-01-26 11:48:10|422.06|419.86|421.88|419.68|422.06|419.86|421.88|419.68|0
1643197700000|2022-01-26 11:48:20|422.06|419.86|421.88|419.68|422.24|420.04|421.88|419.68|0
1643197710000|2022-01-26 11:48:30|421.33|419.13|420.6|418.4|421.33|419.13|420.51|418.31|0
1643197720000|2022-01-26 11:48:40|420.23|418.03|420.69|418.49|420.69|418.49|420.23|418.03|0
1643197730000|2022-01-26 11:48:50|420.23|418.03|420.51|418.31|420.51|418.31|420.23|418.03|0
1643197740000|2022-01-26 11:49:00|420.6|418.4|420.6|418.4|420.6|418.4|420.33|418.13|0
1643197750000|2022-01-26 11:49:10|420.51|418.31|420.42|418.22|420.51|418.31|420.42|418.22|0
1643197760000|2022-01-26 11:49:20|420.33|418.13|420.51|418.31|420.51|418.31|420.33|418.13|0
1643197770000|2022-01-26 11:49:30|420.42|418.22|420.23|418.03|420.88|418.68|420.23|418.03|0
1643197780000|2022-01-26 11:49:40|420.42|418.22|420.69|418.49|420.69|418.49|420.42|418.22|0
1643197790000|2022-01-26 11:49:50|420.88|418.68|420.6|418.4|420.88|418.68|420.6|418.4|0
1643197800000|2022-01-26 11:50:00|420.78|418.58|420.78|418.58|420.78|418.58|420.78|418.58|0
1643197810000|2022-01-26 11:50:10|420.96|418.76|420.78|418.58|420.96|418.76|420.78|418.58|0
1643197820000|2022-01-26 11:50:20|420.23|418.03|420.6|418.4|420.6|418.4|420.23|418.03|0
1643197830000|2022-01-26 11:50:30|420.41|418.21|419.87|417.67|420.41|418.21|419.87|417.67|0
1643197840000|2022-01-26 11:50:40|420.23|418.03|419.78|417.58|420.23|418.03|419.78|417.58|0
1643197850000|2022-01-26 11:50:50|419.5|417.3|420.23|418.03|420.23|418.03|419.5|417.3|0
1643197860000|2022-01-26 11:51:00|420.05|417.85|419.5|417.3|420.23|418.03|419.5|417.3|0
1643197870000|2022-01-26 11:51:10|419.68|417.48|419.14|416.94|419.68|417.48|419.14|416.94|0
1643197880000|2022-01-26 11:51:20|418.96|416.76|418.59|416.39|418.96|416.76|418.59|416.39|0
1643197890000|2022-01-26 11:51:30|418.77|416.57|419.41|417.21|419.41|417.21|418.77|416.57|0
1643197900000|2022-01-26 11:51:40|418.95|416.75|419.14|416.94|419.14|416.94|418.95|416.75|0
1643197910000|2022-01-26 11:51:50|419.05|416.85|419.14|416.94|419.14|416.94|418.95|416.75|0
1643197920000|2022-01-26 11:52:00|419.23|417.03|419.23|417.03|419.32|417.12|419.23|417.03|0
1643197930000|2022-01-26 11:52:10|418.95|416.75|418.77|416.57|418.95|416.75|418.77|416.57|0
1643197940000|2022-01-26 11:52:20|418.95|416.75|418.41|416.21|418.95|416.75|418.41|416.21|0
1643197950000|2022-01-26 11:52:30|419.32|417.12|419.14|416.94|419.5|417.3|419.14|416.94|0
1643197960000|2022-01-26 11:52:40|419.5|417.3|419.5|417.3|419.5|417.3|419.5|417.3|0
1643197970000|2022-01-26 11:52:50|419.68|417.48|419.87|417.67|419.87|417.67|419.68|417.48|0
1643197980000|2022-01-26 11:53:00|419.32|417.12|419.32|417.12|419.32|417.12|419.14|416.94|0
1643197990000|2022-01-26 11:53:10|419.41|417.21|419.78|417.58|419.78|417.58|419.32|417.12|0
1643198000000|2022-01-26 11:53:20|419.68|417.48|420.05|417.85|420.05|417.85|419.68|417.48|0
1643198010000|2022-01-26 11:53:30|419.96|417.76|419.87|417.67|420.23|418.03|419.87|417.67|0
1643198020000|2022-01-26 11:53:40|419.96|417.76|420.05|417.85|420.23|418.03|419.96|417.76|0
1643198030000|2022-01-26 11:53:50|419.68|417.48|419.87|417.67|419.87|417.67|419.68|417.48|0
1643198040000|2022-01-26 11:54:00|420.05|417.85|420.05|417.85|420.05|417.85|419.87|417.67|0
1643198050000|2022-01-26 11:54:10|420.23|418.03|420.23|418.03|420.23|418.03|420.05|417.85|0
1643198070000|2022-01-26 11:54:30|420.05|417.85|420.41|418.21|420.41|418.21|420.05|417.85|0
1643198080000|2022-01-26 11:54:40|420.33|418.13|420.41|418.21|420.41|418.21|420.33|418.13|0
1643198090000|2022-01-26 11:54:50|420.33|418.13|419.87|417.67|420.41|418.21|419.87|417.67|0
1643198100000|2022-01-26 11:55:00|419.68|417.48|419.41|417.21|419.68|417.48|419.41|417.21|0
1643198110000|2022-01-26 11:55:10|419.5|417.3|418.95|416.75|419.5|417.3|418.95|416.75|0
1643198120000|2022-01-26 11:55:20|418.87|416.67|418.77|416.57|418.95|416.75|418.77|416.57|0
1643198130000|2022-01-26 11:55:30|419.32|417.12|419.5|417.3|419.5|417.3|419.32|417.12|0
1643198140000|2022-01-26 11:55:40|419.68|417.48|419.87|417.67|419.87|417.67|419.68|417.48|0
1643198150000|2022-01-26 11:55:50|420.05|417.85|419.96|417.76|420.05|417.85|419.87|417.67|0
1643198160000|2022-01-26 11:56:00|420.05|417.85|420.23|418.03|420.33|418.13|420.05|417.85|0
1643198170000|2022-01-26 11:56:10|420.14|417.94|420.41|418.21|420.41|418.21|420.14|417.94|0
1643198180000|2022-01-26 11:56:20|420.6|418.4|420.41|418.21|420.6|418.4|420.41|418.21|0
1643198190000|2022-01-26 11:56:30|420.6|418.4|420.6|418.4|420.78|418.58|420.6|418.4|0
1643198200000|2022-01-26 11:56:40|419.86|417.66|420.23|418.03|420.23|418.03|419.86|417.66|0
1643198210000|2022-01-26 11:56:50|420.6|418.4|420.59|418.39|420.6|418.4|420.59|418.39|0
1643198220000|2022-01-26 11:57:00|420.78|418.58|420.87|418.67|420.87|418.67|420.78|418.58|0
1643198230000|2022-01-26 11:57:10|420.96|418.76|420.78|418.58|420.96|418.76|420.59|418.39|0
1643198240000|2022-01-26 11:57:20|420.59|418.39|420.23|418.03|420.59|418.39|420.23|418.03|0
1643198250000|2022-01-26 11:57:30|420.59|418.39|420.51|418.31|420.59|418.39|420.41|418.21|0
1643198260000|2022-01-26 11:57:40|420.41|418.21|420.59|418.39|420.69|418.49|420.41|418.21|0
1643198270000|2022-01-26 11:57:50|420.51|418.31|420.41|418.21|420.59|418.39|420.41|418.21|0
1643198280000|2022-01-26 11:58:00|420.59|418.39|420.78|418.58|420.87|418.67|420.59|418.39|0
1643198290000|2022-01-26 11:58:10|420.59|418.39|420.14|417.94|420.59|418.39|420.05|417.85|0
1643198300000|2022-01-26 11:58:20|420.23|418.03|420.41|418.21|420.41|418.21|420.23|418.03|0
1643198310000|2022-01-26 11:58:30|420.51|418.31|420.59|418.39|420.59|418.39|420.41|418.21|0
1643198320000|2022-01-26 11:58:40|420.51|418.31|420.51|418.31|420.51|418.31|420.51|418.31|0
1643198330000|2022-01-26 11:58:50|420.69|418.49|420.51|418.31|420.78|418.58|420.51|418.31|0
1643198340000|2022-01-26 11:59:00|420.59|418.39|419.32|417.12|420.59|418.39|419.32|417.12|0
1643198350000|2022-01-26 11:59:10|418.95|416.75|418.5|416.3|418.95|416.75|418.41|416.21|0
1643198360000|2022-01-26 11:59:20|418.59|416.39|418.04|415.84|418.59|416.39|418.04|415.84|0
1643198370000|2022-01-26 11:59:30|418.22|416.02|418.22|416.02|418.41|416.21|418.22|416.02|0
1643198380000|2022-01-26 11:59:40|417.68|415.48|418.04|415.84|418.04|415.84|417.49|415.29|0
1643198390000|2022-01-26 11:59:50|417.59|415.39|417.68|415.48|417.68|415.48|417.59|415.39|0
1643198400000|2022-01-26 12:00:00|417.86|415.66|417.49|415.29|417.86|415.66|417.49|415.29|0
1643198410000|2022-01-26 12:00:10|417.68|415.48|417.95|415.75|417.95|415.75|417.68|415.48|0
1643198420000|2022-01-26 12:00:20|417.68|415.48|418.95|416.75|418.95|416.75|417.68|415.48|0
1643198430000|2022-01-26 12:00:30|419.13|416.93|420.05|417.85|420.05|417.85|419.13|416.93|0
1643198440000|2022-01-26 12:00:40|419.86|417.66|419.86|417.66|419.86|417.66|419.78|417.58|0
1643198450000|2022-01-26 12:00:50|420.05|417.85|420.41|418.21|420.41|418.21|420.05|417.85|0
1643198460000|2022-01-26 12:01:00|420.23|418.03|420.78|418.58|420.78|418.58|420.05|417.85|0
1643198470000|2022-01-26 12:01:10|420.23|418.03|421.42|419.22|421.51|419.31|420.23|418.03|0
1643198480000|2022-01-26 12:01:20|420.78|418.58|420.78|418.58|420.78|418.58|420.59|418.39|0
1643198490000|2022-01-26 12:01:30|420.96|418.76|421.32|419.12|421.32|419.12|420.96|418.76|0
1643198500000|2022-01-26 12:01:40|421.14|418.94|421.32|419.12|421.32|419.12|421.14|418.94|0
1643198510000|2022-01-26 12:01:50|421.69|419.49|421.69|419.49|421.69|419.49|421.6|419.4|0
1643198520000|2022-01-26 12:02:00|421.51|419.31|422.06|419.86|422.24|420.04|421.51|419.31|0
1643198530000|2022-01-26 12:02:10|422.6|420.4|422.24|420.04|422.6|420.4|422.24|420.04|0
1643198540000|2022-01-26 12:02:20|422.42|420.22|422.42|420.22|422.42|420.22|422.24|420.04|0
1643198550000|2022-01-26 12:02:30|422.97|420.77|422.97|420.77|422.97|420.77|422.79|420.59|0
1643198560000|2022-01-26 12:02:40|422.79|420.59|422.42|420.22|422.79|420.59|422.42|420.22|0
1643198570000|2022-01-26 12:02:50|422.52|420.32|422.24|420.04|422.52|420.32|422.24|420.04|0
1643198580000|2022-01-26 12:03:00|422.6|420.4|422.7|420.5|422.7|420.5|422.6|420.4|0
1643198590000|2022-01-26 12:03:10|422.33|420.13|423.15|420.95|423.15|420.95|422.33|420.13|0
1643198600000|2022-01-26 12:03:20|423.34|421.14|423.15|420.95|423.34|421.14|423.15|420.95|0
1643198610000|2022-01-26 12:03:30|422.97|420.77|423.52|421.32|423.52|421.32|422.97|420.77|0
1643198620000|2022-01-26 12:03:40|423.15|420.95|422.97|420.77|423.15|420.95|422.79|420.59|0
1643198630000|2022-01-26 12:03:50|423.15|420.95|423.15|420.95|423.15|420.95|423.15|420.95|0
1643198640000|2022-01-26 12:04:00|423.34|421.14|423.7|421.5|423.7|421.5|423.34|421.14|0
1643198650000|2022-01-26 12:04:10|423.8|421.6|423.89|421.69|423.89|421.69|423.7|421.5|0
1643198660000|2022-01-26 12:04:20|423.7|421.5|423.7|421.5|423.7|421.5|423.52|421.32|0
1643198670000|2022-01-26 12:04:30|423.52|421.32|424.07|421.87|424.07|421.87|423.52|421.32|0
1643198680000|2022-01-26 12:04:40|424.25|422.05|423.98|421.78|424.25|422.05|423.98|421.78|0
1643198690000|2022-01-26 12:04:50|423.7|421.5|423.43|421.23|423.7|421.5|423.43|421.23|0
1643198700000|2022-01-26 12:05:00|423.52|421.32|424.07|421.87|424.07|421.87|423.52|421.32|0
1643198710000|2022-01-26 12:05:10|424.35|422.15|423.98|421.78|424.35|422.15|423.98|421.78|0
1643198720000|2022-01-26 12:05:20|423.89|421.69|424.07|421.87|424.07|421.87|423.89|421.69|0
1643198730000|2022-01-26 12:05:30|423.89|421.69|423.89|421.69|423.98|421.78|423.89|421.69|0
1643198740000|2022-01-26 12:05:40|424.07|421.87|423.98|421.78|424.07|421.87|423.89|421.69|0
1643198750000|2022-01-26 12:05:50|424.07|421.87|423.98|421.78|424.07|421.87|423.89|421.69|0
1643198760000|2022-01-26 12:06:00|423.89|421.69|423.89|421.69|424.07|421.87|423.89|421.69|0
1643198770000|2022-01-26 12:06:10|423.8|421.6|423.34|421.14|423.8|421.6|423.34|421.14|0
1643198780000|2022-01-26 12:06:20|422.97|420.77|423.34|421.14|423.34|421.14|422.97|420.77|0
1643198790000|2022-01-26 12:06:30|423.15|420.95|422.97|420.77|423.15|420.95|422.79|420.59|0
1643198800000|2022-01-26 12:06:40|422.79|420.59|422.7|420.5|422.79|420.59|422.6|420.4|0
1643198810000|2022-01-26 12:06:50|422.6|420.4|422.42|420.22|422.6|420.4|422.42|420.22|0
1643198820000|2022-01-26 12:07:00|422.6|420.4|422.6|420.4|422.6|420.4|422.42|420.22|0
1643198830000|2022-01-26 12:07:10|422.79|420.59|422.6|420.4|422.79|420.59|422.42|420.22|0
1643198840000|2022-01-26 12:07:20|422.51|420.31|422.6|420.4|422.6|420.4|422.42|420.22|0
1643198850000|2022-01-26 12:07:30|422.42|420.22|422.42|420.22|422.6|420.4|422.42|420.22|0
1643198860000|2022-01-26 12:07:40|422.24|420.04|422.24|420.04|422.24|420.04|422.24|420.04|0
1643198870000|2022-01-26 12:07:50|422.05|419.85|422.05|419.85|422.05|419.85|421.69|419.49|0
1643198880000|2022-01-26 12:08:00|421.87|419.67|422.42|420.22|422.42|420.22|421.87|419.67|0
1643198890000|2022-01-26 12:08:10|423.15|420.95|423.52|421.32|423.52|421.32|423.15|420.95|0
1643198900000|2022-01-26 12:08:20|423.34|421.14|422.79|420.59|423.34|421.14|422.79|420.59|0
1643198910000|2022-01-26 12:08:30|422.97|420.77|423.15|420.95|423.33|421.13|422.97|420.77|0
1643198920000|2022-01-26 12:08:40|422.97|420.77|423.15|420.95|423.15|420.95|422.97|420.77|0
1643198930000|2022-01-26 12:08:50|422.97|420.77|422.79|420.59|422.97|420.77|422.6|420.4|0
1643198940000|2022-01-26 12:09:00|422.97|420.77|423.43|421.23|423.52|421.32|422.88|420.68|0
1643198950000|2022-01-26 12:09:10|423.52|421.32|423.7|421.5|423.7|421.5|423.33|421.13|0
1643198960000|2022-01-26 12:09:20|423.33|421.13|423.61|421.41|423.7|421.5|423.33|421.13|0
1643198970000|2022-01-26 12:09:30|423.15|420.95|423.15|420.95|423.15|420.95|422.78|420.58|0
1643198980000|2022-01-26 12:09:40|423.06|420.86|423.88|421.68|423.88|421.68|422.97|420.77|0
1643198990000|2022-01-26 12:09:50|423.52|421.32|423.33|421.13|423.52|421.32|423.25|421.05|0
1643199000000|2022-01-26 12:10:00|423.43|421.23|423.33|421.13|423.52|421.32|423.33|421.13|0
1643199010000|2022-01-26 12:10:10|423.52|421.32|424.07|421.87|424.07|421.87|423.52|421.32|0
1643199020000|2022-01-26 12:10:20|423.88|421.68|424.35|422.15|424.35|422.15|423.88|421.68|0
1643199030000|2022-01-26 12:10:30|424.43|422.23|425.35|423.15|425.35|423.15|424.43|422.23|0
1643199040000|2022-01-26 12:10:40|425.54|423.34|425.54|423.34|425.54|423.34|425.08|422.88|0
1643199050000|2022-01-26 12:10:50|425.35|423.15|425.26|423.06|425.35|423.15|424.99|422.79|0
1643199060000|2022-01-26 12:11:00|425.35|423.15|425.17|422.97|425.35|423.15|424.99|422.79|0
1643199070000|2022-01-26 12:11:10|424.8|422.6|424.43|422.23|424.8|422.6|424.43|422.23|0
1643199080000|2022-01-26 12:11:20|423.98|421.78|423.7|421.5|424.07|421.87|423.7|421.5|0
1643199090000|2022-01-26 12:11:30|423.33|421.13|423.52|421.32|423.52|421.32|423.25|421.05|0
1643199100000|2022-01-26 12:11:40|423.7|421.5|424.07|421.87|424.07|421.87|423.7|421.5|0
1643199110000|2022-01-26 12:11:50|423.88|421.68|423.52|421.32|424.07|421.87|423.52|421.32|0
1643199120000|2022-01-26 12:12:00|423.61|421.41|423.7|421.5|423.7|421.5|423.61|421.41|0
1643199130000|2022-01-26 12:12:10|423.61|421.41|423.52|421.32|423.61|421.41|423.52|421.32|0
1643199140000|2022-01-26 12:12:20|423.33|421.13|423.43|421.23|423.43|421.23|423.33|421.13|0
1643199150000|2022-01-26 12:12:30|423.33|421.13|423.15|420.95|423.33|421.13|423.06|420.86|0
1643199160000|2022-01-26 12:12:40|423.33|421.13|423.33|421.13|423.33|421.13|423.33|421.13|0
1643199170000|2022-01-26 12:12:50|423.52|421.32|423.15|420.95|423.61|421.41|423.15|420.95|0
1643199180000|2022-01-26 12:13:00|423.25|421.05|423.15|420.95|423.25|421.05|422.97|420.77|0
1643199190000|2022-01-26 12:13:10|423.06|420.86|423.15|420.95|423.15|420.95|422.97|420.77|0
1643199200000|2022-01-26 12:13:20|423.06|420.86|422.97|420.77|423.06|420.86|422.97|420.77|0
1643199210000|2022-01-26 12:13:30|423.15|420.95|423.15|420.95|423.15|420.95|422.97|420.77|0
1643199220000|2022-01-26 12:13:40|422.97|420.77|423.06|420.86|423.06|420.86|422.97|420.77|0
1643199230000|2022-01-26 12:13:50|423.15|420.95|423.52|421.32|423.52|421.32|423.15|420.95|0
1643199240000|2022-01-26 12:14:00|423.88|421.68|424.07|421.87|424.25|422.05|423.88|421.68|0
1643199250000|2022-01-26 12:14:10|424.43|422.23|424.8|422.6|424.8|422.6|424.43|422.23|0
1643199260000|2022-01-26 12:14:20|425.08|422.88|425.17|422.97|425.17|422.97|425.08|422.88|0
1643199270000|2022-01-26 12:14:30|425.63|423.43|426.55|424.35|426.55|424.35|425.63|423.43|0
1643199280000|2022-01-26 12:14:40|426.73|424.53|426.64|424.44|426.73|424.53|426.64|424.44|0
1643199290000|2022-01-26 12:14:50|426.82|424.62|426.82|424.62|426.82|424.62|426.82|424.62|0
1643199300000|2022-01-26 12:15:00|426.64|424.44|426.92|424.72|426.92|424.72|426.64|424.44|0
1643199310000|2022-01-26 12:15:10|427.01|424.81|427.65|425.45|427.74|425.54|427.01|424.81|0
1643199320000|2022-01-26 12:15:20|427.56|425.36|429.03|426.83|429.03|426.83|427.56|425.36|0
1643199330000|2022-01-26 12:15:30|429.4|427.2|428.48|426.28|429.77|427.57|428.48|426.28|0
1643199340000|2022-01-26 12:15:40|427.93|425.73|427.37|425.17|427.93|425.73|427.37|425.17|0
1643199350000|2022-01-26 12:15:50|427.74|425.54|426.82|424.62|427.74|425.54|426.82|424.62|0
1643199360000|2022-01-26 12:16:00|426.64|424.44|426.64|424.44|427.01|424.81|426.55|424.35|0
1643199370000|2022-01-26 12:16:10|426.45|424.25|426.09|423.89|426.45|424.25|426.09|423.89|0
1643199380000|2022-01-26 12:16:20|426.27|424.07|426.45|424.25|426.55|424.35|426.27|424.07|0
1643199390000|2022-01-26 12:16:30|426.82|424.62|426.64|424.44|426.82|424.62|426.64|424.44|0
1643199400000|2022-01-26 12:16:40|426.82|424.62|427.01|424.81|427.01|424.81|426.82|424.62|0
1643199410000|2022-01-26 12:16:50|427.74|425.54|427.93|425.73|427.93|425.73|427.74|425.54|0
1643199420000|2022-01-26 12:17:00|427.74|425.54|428.48|426.28|428.48|426.28|427.74|425.54|0
1643199430000|2022-01-26 12:17:10|428.76|426.56|428.3|426.1|428.76|426.56|428.3|426.1|0
1643199440000|2022-01-26 12:17:20|427.93|425.73|428.48|426.28|428.48|426.28|427.93|425.73|0
1643199450000|2022-01-26 12:17:30|428.3|426.1|428.58|426.38|428.58|426.38|428.3|426.1|0
1643199460000|2022-01-26 12:17:40|428.48|426.28|428.66|426.46|428.66|426.46|428.39|426.19|0
1643199470000|2022-01-26 12:17:50|428.58|426.38|428.11|425.91|428.58|426.38|428.11|425.91|0
1643199480000|2022-01-26 12:18:00|427.93|425.73|427.56|425.36|427.93|425.73|427.56|425.36|0
1643199490000|2022-01-26 12:18:10|427.19|424.99|427.37|425.17|427.47|425.27|427.19|424.99|0
1643199500000|2022-01-26 12:18:20|427.19|424.99|427.56|425.36|427.56|425.36|427.19|424.99|0
1643199510000|2022-01-26 12:18:30|427.37|425.17|427.19|424.99|427.37|425.17|427.19|424.99|0
1643199520000|2022-01-26 12:18:40|427.37|425.17|427.56|425.36|427.93|425.73|427.37|425.17|0
1643199530000|2022-01-26 12:18:50|428.11|425.91|428.11|425.91|428.11|425.91|427.93|425.73|0
1643199540000|2022-01-26 12:19:00|427.93|425.73|427.1|424.9|427.93|425.73|427.1|424.9|0
1643199550000|2022-01-26 12:19:10|427|424.8|427.1|424.9|427.1|424.9|427|424.8|0
1643199560000|2022-01-26 12:19:20|427.47|425.27|427.56|425.36|427.56|425.36|427.47|425.27|0
1643199570000|2022-01-26 12:19:30|427.74|425.54|427.56|425.36|427.74|425.54|427.37|425.17|0
1643199580000|2022-01-26 12:19:40|427.74|425.54|427.93|425.73|428.02|425.82|427.74|425.54|0
1643199590000|2022-01-26 12:19:50|428.11|425.91|428.85|426.65|428.85|426.65|428.11|425.91|0
1643199600000|2022-01-26 12:20:00|429.03|426.83|428.85|426.65|429.03|426.83|428.66|426.46|0
1643199610000|2022-01-26 12:20:10|428.76|426.56|428.85|426.65|428.85|426.65|428.76|426.56|0
1643199620000|2022-01-26 12:20:20|429.22|427.02|429.03|426.83|429.22|427.02|429.03|426.83|0
1643199630000|2022-01-26 12:20:30|429.13|426.93|429.22|427.02|429.22|427.02|429.03|426.83|0
1643199640000|2022-01-26 12:20:40|428.85|426.65|428.85|426.65|428.85|426.65|428.66|426.46|0
1643199650000|2022-01-26 12:20:50|428.66|426.46|428.85|426.65|428.85|426.65|428.66|426.46|0
1643199660000|2022-01-26 12:21:00|428.76|426.56|428.66|426.46|428.85|426.65|428.66|426.46|0
1643199670000|2022-01-26 12:21:10|428.85|426.65|428.85|426.65|428.85|426.65|428.85|426.65|0
1643199680000|2022-01-26 12:21:20|428.66|426.46|428.66|426.46|428.66|426.46|428.66|426.46|0
1643199690000|2022-01-26 12:21:30|428.48|426.28|428.48|426.28|428.48|426.28|428.48|426.28|0
1643199700000|2022-01-26 12:21:40|428.29|426.09|428.02|425.82|428.29|426.09|427.92|425.72|0
1643199710000|2022-01-26 12:21:50|428.11|425.91|427.92|425.72|428.11|425.91|427.92|425.72|0
1643199720000|2022-01-26 12:22:00|427.74|425.54|428.02|425.82|428.02|425.82|427.74|425.54|0
1643199730000|2022-01-26 12:22:10|428.11|425.91|428.02|425.82|428.11|425.91|428.02|425.82|0
1643199740000|2022-01-26 12:22:20|427.92|425.72|427.74|425.54|428.02|425.82|427.74|425.54|0
1643199750000|2022-01-26 12:22:30|427.56|425.36|427.37|425.17|427.56|425.36|427.37|425.17|0
1643199760000|2022-01-26 12:22:40|427.74|425.54|427.56|425.36|427.74|425.54|427.56|425.36|0
1643199770000|2022-01-26 12:22:50|427.65|425.45|427.74|425.54|427.74|425.54|427.56|425.36|0
1643199780000|2022-01-26 12:23:00|427.65|425.45|427.74|425.54|427.74|425.54|427.56|425.36|0
1643199790000|2022-01-26 12:23:10|427.56|425.36|428.29|426.09|428.29|426.09|427.56|425.36|0
1643199800000|2022-01-26 12:23:20|428.66|426.46|428.39|426.19|428.66|426.46|428.29|426.09|0
1643199810000|2022-01-26 12:23:30|428.29|426.09|428.85|426.65|428.85|426.65|428.29|426.09|0
1643199820000|2022-01-26 12:23:40|428.94|426.74|428.85|426.65|428.94|426.74|428.85|426.65|0
1643199830000|2022-01-26 12:23:50|429.13|426.93|429.77|427.57|429.77|427.57|429.13|426.93|0
1643199840000|2022-01-26 12:24:00|429.58|427.38|429.4|427.2|429.77|427.57|429.4|427.2|0
1643199850000|2022-01-26 12:24:10|429.22|427.02|429.4|427.2|429.58|427.38|429.22|427.02|0
1643199860000|2022-01-26 12:24:20|429.22|427.02|429.4|427.2|429.4|427.2|429.22|427.02|0
1643199870000|2022-01-26 12:24:30|429.58|427.38|430.88|428.68|430.88|428.68|429.58|427.38|0
1643199880000|2022-01-26 12:24:40|431.25|429.05|431.43|429.23|431.53|429.33|431.25|429.05|0
1643199890000|2022-01-26 12:24:50|430.51|428.31|431.25|429.05|431.25|429.05|430.51|428.31|0
1643199900000|2022-01-26 12:25:00|430.51|428.31|430.69|428.49|430.69|428.49|430.51|428.31|0
1643199910000|2022-01-26 12:25:10|430.14|427.94|429.77|427.57|430.14|427.94|429.58|427.38|0
1643199920000|2022-01-26 12:25:20|429.95|427.75|429.77|427.57|429.95|427.75|429.77|427.57|0
1643199930000|2022-01-26 12:25:30|429.58|427.38|429.4|427.2|429.58|427.38|429.4|427.2|0
1643199940000|2022-01-26 12:25:40|429.77|427.57|429.4|427.2|429.77|427.57|429.4|427.2|0
1643199950000|2022-01-26 12:25:50|429.31|427.11|429.58|427.38|429.77|427.57|429.31|427.11|0
1643199960000|2022-01-26 12:26:00|429.31|427.11|429.21|427.01|429.4|427.2|429.21|427.01|0
1643199970000|2022-01-26 12:26:10|428.85|426.65|429.21|427.01|429.21|427.01|428.85|426.65|0
1643199980000|2022-01-26 12:26:20|428.85|426.65|428.29|426.09|428.85|426.65|428.29|426.09|0
1643199990000|2022-01-26 12:26:30|428.48|426.28|428.57|426.37|428.66|426.46|428.48|426.28|0
1643200000000|2022-01-26 12:26:40|428.48|426.28|428.29|426.09|428.48|426.28|428.29|426.09|0
1643200010000|2022-01-26 12:26:50|428.48|426.28|428.48|426.28|428.48|426.28|428.29|426.09|0
1643200020000|2022-01-26 12:27:00|428.29|426.09|428.48|426.28|428.48|426.28|428.11|425.91|0
1643200030000|2022-01-26 12:27:10|428.29|426.09|428.48|426.28|428.48|426.28|428.29|426.09|0
1643200040000|2022-01-26 12:27:20|428.29|426.09|428.11|425.91|428.48|426.28|428.11|425.91|0
1643200050000|2022-01-26 12:27:30|427.92|425.72|427.92|425.72|427.92|425.72|427.83|425.63|0
1643200060000|2022-01-26 12:27:40|428.11|425.91|428.11|425.91|428.11|425.91|428.11|425.91|0
1643200070000|2022-01-26 12:27:50|428.02|425.82|427.92|425.72|428.11|425.91|427.92|425.72|0
1643200080000|2022-01-26 12:28:00|428.29|426.09|427.92|425.72|428.29|426.09|427.92|425.72|0
1643200090000|2022-01-26 12:28:10|427.74|425.54|427.19|424.99|427.92|425.72|427.19|424.99|0
1643200110000|2022-01-26 12:28:30|427.37|425.17|427.19|424.99|427.37|425.17|427.19|424.99|0
1643200120000|2022-01-26 12:28:40|427.37|425.17|427.19|424.99|427.37|425.17|427|424.8|0
1643200130000|2022-01-26 12:28:50|427.47|425.27|427.55|425.35|427.55|425.35|427.47|425.27|0
1643200140000|2022-01-26 12:29:00|427.37|425.17|427.37|425.17|427.37|425.17|427.37|425.17|0
1643200150000|2022-01-26 12:29:10|427.55|425.35|427.18|424.98|427.55|425.35|427.18|424.98|0
1643200160000|2022-01-26 12:29:20|427.37|425.17|427.1|424.9|427.37|425.17|427.1|424.9|0
1643200170000|2022-01-26 12:29:30|427.28|425.08|427.28|425.08|427.28|425.08|427.28|425.08|0
1643200180000|2022-01-26 12:29:40|427.18|424.98|426.73|424.53|427.18|424.98|426.73|424.53|0
1643200190000|2022-01-26 12:29:50|426.45|424.25|426.45|424.25|426.63|424.43|426.45|424.25|0
1643200200000|2022-01-26 12:30:00|426.26|424.06|425.71|423.51|426.26|424.06|425.71|423.51|0
1643200210000|2022-01-26 12:30:10|425.16|422.96|425.35|423.15|425.53|423.33|425.16|422.96|0
1643200220000|2022-01-26 12:30:20|425.71|423.51|426.08|423.88|426.08|423.88|425.34|423.14|0
1643200230000|2022-01-26 12:30:30|426.45|424.25|425.53|423.33|426.45|424.25|425.53|423.33|0
1643200240000|2022-01-26 12:30:40|425.71|423.51|425.16|422.96|425.71|423.51|425.16|422.96|0
1643200250000|2022-01-26 12:30:50|425.34|423.14|425.34|423.14|425.34|423.14|425.16|422.96|0
1643200260000|2022-01-26 12:31:00|425.71|423.51|425.62|423.42|425.9|423.7|425.62|423.42|0
1643200270000|2022-01-26 12:31:10|425.53|423.33|424.79|422.59|425.53|423.33|424.79|422.59|0
1643200280000|2022-01-26 12:31:20|424.98|422.78|425.16|422.96|425.16|422.96|424.98|422.78|0
1643200290000|2022-01-26 12:31:30|425.07|422.87|425.34|423.14|425.34|423.14|425.07|422.87|0
1643200300000|2022-01-26 12:31:40|425.71|423.51|425.34|423.14|425.9|423.7|425.34|423.14|0
1643200310000|2022-01-26 12:31:50|425.9|423.7|425.71|423.51|425.9|423.7|425.71|423.51|0
1643200320000|2022-01-26 12:32:00|426.08|423.88|426.26|424.06|426.45|424.25|426.08|423.88|0
1643200330000|2022-01-26 12:32:10|426.45|424.25|426.63|424.43|426.82|424.62|426.26|424.06|0
1643200340000|2022-01-26 12:32:20|426.45|424.25|425.84|423.64|426.63|424.43|425.84|423.64|0
1643200350000|2022-01-26 12:32:30|426.03|423.83|427.11|424.91|427.11|424.91|426.03|423.83|0
1643200360000|2022-01-26 12:32:40|426.92|424.72|427.11|424.91|427.11|424.91|426.92|424.72|0
1643200370000|2022-01-26 12:32:50|427.2|425|427.11|424.91|427.2|425|427.11|424.91|0
1643200380000|2022-01-26 12:33:00|426.92|424.72|427.84|425.64|427.84|425.64|426.92|424.72|0
1643200390000|2022-01-26 12:33:10|427.76|425.56|427.11|424.91|427.76|425.56|427.11|424.91|0
1643200400000|2022-01-26 12:33:20|427.29|425.09|427.29|425.09|427.48|425.28|427.29|425.09|0
1643200410000|2022-01-26 12:33:30|427.11|424.91|426.74|424.54|427.11|424.91|426.56|424.36|0
1643200420000|2022-01-26 12:33:40|426.92|424.72|426.92|424.72|426.92|424.72|426.92|424.72|0
1643200430000|2022-01-26 12:33:50|427.29|425.09|427.29|425.09|427.29|425.09|427.29|425.09|0
1643200440000|2022-01-26 12:34:00|427.11|424.91|426.74|424.54|427.11|424.91|426.74|424.54|0
1643200450000|2022-01-26 12:34:10|426.56|424.36|426.92|424.72|426.92|424.72|426.56|424.36|0
1643200460000|2022-01-26 12:34:20|426.74|424.54|427.48|425.28|427.48|425.28|426.74|424.54|0
1643200470000|2022-01-26 12:34:30|426.92|424.72|427.29|425.09|427.29|425.09|426.92|424.72|0
1643200480000|2022-01-26 12:34:40|427.11|424.91|426.74|424.54|427.11|424.91|426.74|424.54|0
1643200490000|2022-01-26 12:34:50|426.84|424.64|426.56|424.36|426.84|424.64|426.37|424.17|0
1643200500000|2022-01-26 12:35:00|426.37|424.17|426.56|424.36|426.92|424.72|426.37|424.17|0
1643200510000|2022-01-26 12:35:10|426.37|424.17|426.1|423.9|426.37|424.17|426.1|423.9|0
1643200520000|2022-01-26 12:35:20|426.01|423.81|425.64|423.44|426.01|423.81|425.64|423.44|0
1643200530000|2022-01-26 12:35:30|426.01|423.81|425.82|423.62|426.19|423.99|425.82|423.62|0
1643200540000|2022-01-26 12:35:40|426.01|423.81|425.82|423.62|426.19|423.99|425.82|423.62|0
1643200550000|2022-01-26 12:35:50|426.28|424.08|426.37|424.17|426.37|424.17|426.19|423.99|0
1643200560000|2022-01-26 12:36:00|426.19|423.99|426.19|423.99|426.19|423.99|425.82|423.62|0
1643200570000|2022-01-26 12:36:10|426.01|423.81|425.64|423.44|426.01|423.81|425.64|423.44|0
1643200590000|2022-01-26 12:36:30|425.45|423.25|424.9|422.7|425.45|423.25|424.9|422.7|0
1643200600000|2022-01-26 12:36:40|425.09|422.89|425.09|422.89|425.09|422.89|425.09|422.89|0
1643200610000|2022-01-26 12:36:50|425.27|423.07|425.27|423.07|425.45|423.25|425.27|423.07|0
1643200620000|2022-01-26 12:37:00|425.82|423.62|425.82|423.62|426|423.8|425.64|423.44|0
1643200630000|2022-01-26 12:37:10|425.64|423.44|425.55|423.35|425.64|423.44|425.55|423.35|0
1643200640000|2022-01-26 12:37:20|425.45|423.25|425.18|422.98|425.45|423.25|425.18|422.98|0
1643200650000|2022-01-26 12:37:30|425|422.8|425.09|422.89|425.09|422.89|424.72|422.52|0
1643200660000|2022-01-26 12:37:40|425.45|423.25|425.64|423.44|425.64|423.44|425.45|423.25|0
1643200670000|2022-01-26 12:37:50|425.45|423.25|425.27|423.07|425.45|423.25|425.27|423.07|0
1643200680000|2022-01-26 12:38:00|425.09|422.89|425|422.8|425.09|422.89|424.9|422.7|0
1643200690000|2022-01-26 12:38:10|425.09|422.89|424.9|422.7|425.09|422.89|424.9|422.7|0
1643200700000|2022-01-26 12:38:20|425.09|422.89|425.45|423.25|425.45|423.25|425.09|422.89|0
1643200710000|2022-01-26 12:38:30|425.27|423.07|425.09|422.89|425.27|423.07|425.09|422.89|0
1643200720000|2022-01-26 12:38:40|425.27|423.07|425.27|423.07|425.27|423.07|425.27|423.07|0
1643200730000|2022-01-26 12:38:50|425.37|423.17|425.27|423.07|425.37|423.17|425.27|423.07|0
1643200740000|2022-01-26 12:39:00|425.45|423.25|425.64|423.44|425.64|423.44|425.45|423.25|0
1643200750000|2022-01-26 12:39:10|425.73|423.53|425.64|423.44|425.82|423.62|425.64|423.44|0
1643200760000|2022-01-26 12:39:20|425.82|423.62|426.19|423.99|426.19|423.99|425.82|423.62|0
1643200770000|2022-01-26 12:39:30|426.28|424.08|426.37|424.17|426.37|424.17|426.19|423.99|0
1643200780000|2022-01-26 12:39:40|426.28|424.08|426.28|424.08|426.28|424.08|426.19|423.99|0
1643200790000|2022-01-26 12:39:50|426.19|423.99|425.64|423.44|426.19|423.99|425.64|423.44|0
1643200800000|2022-01-26 12:40:00|425.45|423.25|425.64|423.44|425.64|423.44|425.45|423.25|0
1643200810000|2022-01-26 12:40:10|425.73|423.53|426.55|424.35|426.55|424.35|425.64|423.44|0
1643200820000|2022-01-26 12:40:20|426.19|423.99|426.19|423.99|426.19|423.99|426|423.8|0
1643200830000|2022-01-26 12:40:30|426|423.8|426.19|423.99|426.19|423.99|426|423.8|0
1643200840000|2022-01-26 12:40:40|426.55|424.35|426.19|423.99|426.55|424.35|426.19|423.99|0
1643200850000|2022-01-26 12:40:50|426.37|424.17|427.29|425.09|427.29|425.09|426.37|424.17|0
1643200860000|2022-01-26 12:41:00|426.74|424.54|426.55|424.35|426.74|424.54|426.37|424.17|0
1643200870000|2022-01-26 12:41:10|426.37|424.17|426.92|424.72|426.92|424.72|426.37|424.17|0
1643200880000|2022-01-26 12:41:20|426.74|424.54|426.74|424.54|426.74|424.54|426.55|424.35|0
1643200890000|2022-01-26 12:41:30|426.65|424.45|426.55|424.35|426.74|424.54|426.55|424.35|0
1643200900000|2022-01-26 12:41:40|426.65|424.45|426.92|424.72|426.92|424.72|426.65|424.45|0
1643200910000|2022-01-26 12:41:50|426.83|424.63|426.92|424.72|426.92|424.72|426.74|424.54|0
1643200920000|2022-01-26 12:42:00|427.29|425.09|427.66|425.46|427.66|425.46|427.29|425.09|0
1643200930000|2022-01-26 12:42:10|427.84|425.64|427.84|425.64|427.84|425.64|427.84|425.64|0
1643200940000|2022-01-26 12:42:20|427.94|425.74|428.02|425.82|428.02|425.82|427.84|425.64|0
1643200950000|2022-01-26 12:42:30|427.84|425.64|427.84|425.64|427.84|425.64|427.84|425.64|0
1643200960000|2022-01-26 12:42:40|427.66|425.46|427.66|425.46|427.66|425.46|427.66|425.46|0
1643200970000|2022-01-26 12:42:50|427.84|425.64|428.02|425.82|428.21|426.01|427.84|425.64|0
1643200980000|2022-01-26 12:43:00|428.39|426.19|428.21|426.01|428.39|426.19|428.21|426.01|0
1643200990000|2022-01-26 12:43:10|428.94|426.74|429.22|427.02|429.22|427.02|428.94|426.74|0
1643201000000|2022-01-26 12:43:20|429.5|427.3|429.13|426.93|429.5|427.3|429.13|426.93|0
1643201010000|2022-01-26 12:43:30|429.31|427.11|429.86|427.66|429.86|427.66|429.31|427.11|0
1643201020000|2022-01-26 12:43:40|430.05|427.85|429.86|427.66|430.05|427.85|429.86|427.66|0
1643201030000|2022-01-26 12:43:50|429.96|427.76|429.86|427.66|430.05|427.85|429.86|427.66|0
1643201040000|2022-01-26 12:44:00|430.05|427.85|429.96|427.76|430.05|427.85|429.86|427.66|0
1643201050000|2022-01-26 12:44:10|430.05|427.85|430.42|428.22|430.42|428.22|430.05|427.85|0
1643201060000|2022-01-26 12:44:20|430.23|428.03|430.23|428.03|430.23|428.03|430.05|427.85|0
1643201070000|2022-01-26 12:44:30|429.86|427.66|430.05|427.85|430.05|427.85|429.86|427.66|0
1643201080000|2022-01-26 12:44:40|429.96|427.76|430.23|428.03|430.23|428.03|429.96|427.76|0
1643201090000|2022-01-26 12:44:50|429.86|427.66|429.78|427.58|429.86|427.66|429.59|427.39|0
1643201100000|2022-01-26 12:45:00|429.68|427.48|429.68|427.48|429.68|427.48|429.31|427.11|0
1643201110000|2022-01-26 12:45:10|429.86|427.66|430.23|428.03|430.23|428.03|429.86|427.66|0
1643201120000|2022-01-26 12:45:20|430.14|427.94|430.42|428.22|430.42|428.22|430.14|427.94|0
1643201130000|2022-01-26 12:45:30|430.23|428.03|430.14|427.94|430.23|428.03|429.86|427.66|0
1643201140000|2022-01-26 12:45:40|430.05|427.85|429.86|427.66|430.05|427.85|429.86|427.66|0
1643201150000|2022-01-26 12:45:50|429.68|427.48|429.13|426.93|429.68|427.48|429.13|426.93|0
1643201160000|2022-01-26 12:46:00|428.94|426.74|429.31|427.11|429.31|427.11|428.94|426.74|0
1643201170000|2022-01-26 12:46:10|429.68|427.48|429.59|427.39|429.68|427.48|429.59|427.39|0
1643201180000|2022-01-26 12:46:20|429.5|427.3|428.76|426.56|429.5|427.3|428.76|426.56|0
1643201190000|2022-01-26 12:46:30|428.67|426.47|428.67|426.47|428.67|426.47|428.67|426.47|0
1643201200000|2022-01-26 12:46:40|428.39|426.19|428.39|426.19|428.49|426.29|428.39|426.19|0
1643201210000|2022-01-26 12:46:50|428.57|426.37|428.49|426.29|428.57|426.37|428.49|426.29|0
1643201220000|2022-01-26 12:47:00|428.57|426.37|428.57|426.37|428.76|426.56|428.57|426.37|0
1643201230000|2022-01-26 12:47:10|428.76|426.56|428.76|426.56|428.94|426.74|428.76|426.56|0
1643201240000|2022-01-26 12:47:20|428.94|426.74|429.59|427.39|429.59|427.39|428.76|426.56|0
1643201250000|2022-01-26 12:47:30|429.86|427.66|430.23|428.03|430.23|428.03|429.86|427.66|0
1643201260000|2022-01-26 12:47:40|430.33|428.13|430.6|428.4|430.6|428.4|430.23|428.03|0
1643201270000|2022-01-26 12:47:50|430.42|428.22|429.68|427.48|430.42|428.22|429.68|427.48|0
1643201280000|2022-01-26 12:48:00|429.86|427.66|430.05|427.85|430.05|427.85|429.86|427.66|0
1643201290000|2022-01-26 12:48:10|429.68|427.48|429.31|427.11|429.68|427.48|429.31|427.11|0
1643201300000|2022-01-26 12:48:20|429.49|427.29|429.31|427.11|429.49|427.29|429.31|427.11|0
1643201310000|2022-01-26 12:48:30|429.49|427.29|429.31|427.11|429.49|427.29|429.13|426.93|0
1643201320000|2022-01-26 12:48:40|429.49|427.29|429.49|427.29|429.49|427.29|429.49|427.29|0
1643201330000|2022-01-26 12:48:50|429.13|426.93|429.13|426.93|429.31|427.11|429.13|426.93|0
1643201340000|2022-01-26 12:49:00|429.68|427.48|429.59|427.39|429.68|427.48|429.59|427.39|0
1643201350000|2022-01-26 12:49:10|429.68|427.48|429.86|427.66|429.86|427.66|429.68|427.48|0
1643201360000|2022-01-26 12:49:20|430.14|427.94|430.05|427.85|430.23|428.03|429.96|427.76|0
1643201370000|2022-01-26 12:49:30|430.14|427.94|430.42|428.22|430.42|428.22|430.14|427.94|0
1643201380000|2022-01-26 12:49:40|430.6|428.4|431.15|428.95|431.15|428.95|430.6|428.4|0
1643201390000|2022-01-26 12:49:50|430.97|428.77|430.7|428.5|430.97|428.77|430.42|428.22|0
1643201400000|2022-01-26 12:50:00|430.05|427.85|429.68|427.48|430.05|427.85|429.68|427.48|0
1643201410000|2022-01-26 12:50:10|429.49|427.29|429.31|427.11|429.49|427.29|429.31|427.11|0
1643201420000|2022-01-26 12:50:20|429.59|427.39|429.13|426.93|429.59|427.39|429.13|426.93|0
1643201430000|2022-01-26 12:50:30|428.76|426.56|428.48|426.28|428.76|426.56|428.48|426.28|0
1643201440000|2022-01-26 12:50:40|428.57|426.37|429.04|426.84|429.31|427.11|428.57|426.37|0
1643201450000|2022-01-26 12:50:50|428.94|426.74|429.31|427.11|429.31|427.11|428.76|426.56|0
1643201460000|2022-01-26 12:51:00|429.12|426.92|428.76|426.56|429.31|427.11|428.76|426.56|0
1643201470000|2022-01-26 12:51:10|428.57|426.37|428.02|425.82|428.57|426.37|428.02|425.82|0
1643201480000|2022-01-26 12:51:20|428.39|426.19|428.76|426.56|428.76|426.56|428.39|426.19|0
1643201500000|2022-01-26 12:51:40|428.94|426.74|428.76|426.56|428.94|426.74|428.76|426.56|0
1643201510000|2022-01-26 12:51:50|428.57|426.37|428.57|426.37|428.57|426.37|428.57|426.37|0
1643201520000|2022-01-26 12:52:00|428.39|426.19|428.2|426|428.39|426.19|428.2|426|0
1643201530000|2022-01-26 12:52:10|428.02|425.82|428.39|426.19|428.39|426.19|428.02|425.82|0
1643201540000|2022-01-26 12:52:20|428.2|426|428.57|426.37|428.57|426.37|428.02|425.82|0
1643201550000|2022-01-26 12:52:30|428.39|426.19|428.2|426|428.39|426.19|427.84|425.64|0
1643201560000|2022-01-26 12:52:40|428.39|426.19|428.3|426.1|428.39|426.19|428.3|426.1|0
1643201570000|2022-01-26 12:52:50|428.57|426.37|428.57|426.37|428.57|426.37|428.39|426.19|0
1643201580000|2022-01-26 12:53:00|428.39|426.19|427.84|425.64|428.39|426.19|427.84|425.64|0
1643201590000|2022-01-26 12:53:10|427.65|425.45|428.02|425.82|428.02|425.82|427.65|425.45|0
1643201600000|2022-01-26 12:53:20|427.84|425.64|427.65|425.45|427.84|425.64|427.65|425.45|0
1643201610000|2022-01-26 12:53:30|427.84|425.64|427.84|425.64|427.84|425.64|427.84|425.64|0
1643201620000|2022-01-26 12:53:40|428.02|425.82|428.11|425.91|428.11|425.91|427.84|425.64|0
1643201630000|2022-01-26 12:53:50|427.84|425.64|428.02|425.82|428.2|426|427.65|425.45|0
1643201640000|2022-01-26 12:54:00|428.11|425.91|428.11|425.91|428.11|425.91|428.11|425.91|0
1643201650000|2022-01-26 12:54:10|428.02|425.82|427.65|425.45|428.2|426|427.65|425.45|0
1643201660000|2022-01-26 12:54:20|427.84|425.64|427.65|425.45|427.93|425.73|427.65|425.45|0
1643201670000|2022-01-26 12:54:30|427.47|425.27|426.55|424.35|427.47|425.27|426.55|424.35|0
1643201680000|2022-01-26 12:54:40|426.64|424.44|426.73|424.53|426.73|424.53|426.64|424.44|0
1643201690000|2022-01-26 12:54:50|426.18|423.98|426.73|424.53|426.73|424.53|426.18|423.98|0
1643201700000|2022-01-26 12:55:00|426.55|424.35|426.55|424.35|426.55|424.35|426.55|424.35|0
1643201710000|2022-01-26 12:55:10|426.73|424.53|426.92|424.72|426.92|424.72|426.73|424.53|0
1643201720000|2022-01-26 12:55:20|426.83|424.63|426.55|424.35|426.92|424.72|426.55|424.35|0
1643201730000|2022-01-26 12:55:30|426.73|424.53|426.18|423.98|426.73|424.53|426|423.8|0
1643201740000|2022-01-26 12:55:40|425.81|423.61|425.81|423.61|425.81|423.61|425.63|423.43|0
1643201750000|2022-01-26 12:55:50|426|423.8|425.81|423.61|426|423.8|425.73|423.53|0
1643201760000|2022-01-26 12:56:00|426|423.8|426.18|423.98|426.18|423.98|425.91|423.71|0
1643201770000|2022-01-26 12:56:10|426.28|424.08|425.73|423.53|426.28|424.08|425.73|423.53|0
1643201780000|2022-01-26 12:56:20|425.63|423.43|425.63|423.43|425.63|423.43|425.63|423.43|0
1643201790000|2022-01-26 12:56:30|425.73|423.53|425.81|423.61|425.81|423.61|425.63|423.43|0
1643201800000|2022-01-26 12:56:40|425.73|423.53|426.36|424.16|426.36|424.16|425.73|423.53|0
1643201810000|2022-01-26 12:56:50|426.18|423.98|426.91|424.71|426.91|424.71|426.18|423.98|0
1643201820000|2022-01-26 12:57:00|427.28|425.08|426.91|424.71|427.28|425.08|426.91|424.71|0
1643201830000|2022-01-26 12:57:10|427.1|424.9|426.73|424.53|427.1|424.9|426.73|424.53|0
1643201840000|2022-01-26 12:57:20|426.83|424.63|426.91|424.71|426.91|424.71|426.83|424.63|0
1643201850000|2022-01-26 12:57:30|427.1|424.9|427.28|425.08|427.28|425.08|426.91|424.71|0
1643201860000|2022-01-26 12:57:40|427.1|424.9|427.1|424.9|427.1|424.9|427.1|424.9|0
1643201870000|2022-01-26 12:57:50|427.28|425.08|426.83|424.63|427.28|425.08|426.83|424.63|0
1643201880000|2022-01-26 12:58:00|426.73|424.53|426.55|424.35|426.83|424.63|426.55|424.35|0
1643201890000|2022-01-26 12:58:10|426.73|424.53|427.1|424.9|427.1|424.9|426.73|424.53|0
1643201900000|2022-01-26 12:58:20|427.28|425.08|427.28|425.08|427.28|425.08|427.28|425.08|0
1643201910000|2022-01-26 12:58:30|427.1|424.9|426.91|424.71|427.28|425.08|426.91|424.71|0
1643201920000|2022-01-26 12:58:40|427.1|424.9|427.1|424.9|427.1|424.9|427.1|424.9|0
1643201930000|2022-01-26 12:58:50|427.65|425.45|427.65|425.45|427.74|425.54|427.65|425.45|0
1643201940000|2022-01-26 12:59:00|427.83|425.63|427.93|425.73|427.93|425.73|427.83|425.63|0
1643201950000|2022-01-26 12:59:10|427.83|425.63|427.83|425.63|427.83|425.63|427.83|425.63|0
1643201960000|2022-01-26 12:59:20|427.56|425.36|427.56|425.36|427.56|425.36|427.47|425.27|0
1643201970000|2022-01-26 12:59:30|427.47|425.27|427.28|425.08|427.65|425.45|427.28|425.08|0
1643201980000|2022-01-26 12:59:40|427.47|425.27|427.56|425.36|427.56|425.36|427.47|425.27|0
1643201990000|2022-01-26 12:59:50|427.65|425.45|427.93|425.73|427.93|425.73|427.65|425.45|0
1643202000000|2022-01-26 13:00:00|427.28|425.08|426.91|424.71|427.28|425.08|426.73|424.53|0
1643202010000|2022-01-26 13:00:10|427.19|424.99|428.3|426.1|428.57|426.37|427.19|424.99|0
1643202020000|2022-01-26 13:00:20|427.46|425.26|427.46|425.26|427.46|425.26|426.73|424.53|0
1643202030000|2022-01-26 13:00:30|427.28|425.08|428.02|425.82|428.02|425.82|427.28|425.08|0
1643202040000|2022-01-26 13:00:40|427.83|425.63|427.65|425.45|427.83|425.63|427.65|425.45|0
1643202050000|2022-01-26 13:00:50|427.46|425.26|427.46|425.26|427.65|425.45|427.28|425.08|0
1643202060000|2022-01-26 13:01:00|427.28|425.08|426.36|424.16|427.28|425.08|426.36|424.16|0
1643202070000|2022-01-26 13:01:10|426.18|423.98|425.36|423.16|426.18|423.98|425.36|423.16|0
1643202080000|2022-01-26 13:01:20|425.08|422.88|424.99|422.79|425.08|422.88|424.89|422.69|0
1643202090000|2022-01-26 13:01:30|424.89|422.69|424.89|422.69|425.26|423.06|424.89|422.69|0
1643202100000|2022-01-26 13:01:40|424.35|422.15|424.16|421.96|424.35|422.15|423.8|421.6|0
1643202110000|2022-01-26 13:01:50|424.35|422.15|424.35|422.15|424.35|422.15|424.26|422.06|0
1643202120000|2022-01-26 13:02:00|424.62|422.42|424.71|422.51|424.71|422.51|424.35|422.15|0
1643202130000|2022-01-26 13:02:10|424.81|422.61|424.81|422.61|424.81|422.61|424.81|422.61|0
1643202140000|2022-01-26 13:02:20|424.89|422.69|424.89|422.69|424.89|422.69|424.71|422.51|0
1643202150000|2022-01-26 13:02:30|424.71|422.51|424.16|421.96|424.71|422.51|424.16|421.96|0
1643202160000|2022-01-26 13:02:40|423.98|421.78|424.07|421.87|424.34|422.14|423.98|421.78|0
1643202170000|2022-01-26 13:02:50|424.16|421.96|424.34|422.14|424.89|422.69|424.16|421.96|0
1643202180000|2022-01-26 13:03:00|424.26|422.06|424.34|422.14|424.34|422.14|424.16|421.96|0
1643202190000|2022-01-26 13:03:10|424.26|422.06|424.34|422.14|424.34|422.14|424.16|421.96|0
1643202200000|2022-01-26 13:03:20|424.16|421.96|424.26|422.06|424.34|422.14|424.16|421.96|0
1643202210000|2022-01-26 13:03:30|424.16|421.96|423.98|421.78|424.16|421.96|423.98|421.78|0
1643202220000|2022-01-26 13:03:40|423.43|421.23|423.06|420.86|423.43|421.23|423.06|420.86|0
1643202230000|2022-01-26 13:03:50|422.88|420.68|422.52|420.32|422.88|420.68|422.52|420.32|0
1643202240000|2022-01-26 13:04:00|422.7|420.5|422.33|420.13|422.7|420.5|422.33|420.13|0
1643202250000|2022-01-26 13:04:10|422.24|420.04|421.78|419.58|422.24|420.04|421.78|419.58|0
1643202260000|2022-01-26 13:04:20|421.6|419.4|420.87|418.67|421.6|419.4|420.87|418.67|0
1643202270000|2022-01-26 13:04:30|421.05|418.85|421.05|418.85|421.42|419.22|421.05|418.85|0
1643202280000|2022-01-26 13:04:40|420.87|418.67|421.24|419.04|421.24|419.04|420.87|418.67|0
1643202290000|2022-01-26 13:04:50|420.78|418.58|421.05|418.85|421.42|419.22|420.78|418.58|0
1643202300000|2022-01-26 13:05:00|421.24|419.04|421.05|418.85|421.24|419.04|421.05|418.85|0
1643202310000|2022-01-26 13:05:10|421.6|419.4|421.6|419.4|421.6|419.4|421.6|419.4|0
1643202320000|2022-01-26 13:05:20|421.78|419.58|421.78|419.58|421.78|419.58|421.6|419.4|0
1643202330000|2022-01-26 13:05:30|421.97|419.77|421.97|419.77|421.97|419.77|421.78|419.58|0
1643202340000|2022-01-26 13:05:40|422.33|420.13|422.15|419.95|422.33|420.13|422.15|419.95|0
1643202350000|2022-01-26 13:05:50|422.33|420.13|421.97|419.77|422.33|420.13|421.97|419.77|0
1643202360000|2022-01-26 13:06:00|422.15|419.95|421.78|419.58|422.15|419.95|421.78|419.58|0
1643202370000|2022-01-26 13:06:10|421.97|419.77|421.97|419.77|422.15|419.95|421.97|419.77|0
1643202380000|2022-01-26 13:06:20|422.06|419.86|422.7|420.5|422.7|420.5|422.06|419.86|0
1643202390000|2022-01-26 13:06:30|422.51|420.31|422.51|420.31|422.51|420.31|422.51|420.31|0
1643202400000|2022-01-26 13:06:40|422.33|420.13|422.88|420.68|422.88|420.68|422.33|420.13|0
1643202410000|2022-01-26 13:06:50|423.06|420.86|423.25|421.05|423.25|421.05|423.06|420.86|0
1643202420000|2022-01-26 13:07:00|423.06|420.86|422.7|420.5|423.06|420.86|422.7|420.5|0
1643202430000|2022-01-26 13:07:10|422.51|420.31|422.15|419.95|422.51|420.31|422.15|419.95|0
1643202440000|2022-01-26 13:07:20|422.51|420.31|421.97|419.77|422.51|420.31|421.97|419.77|0
1643202450000|2022-01-26 13:07:30|422.06|419.86|422.15|419.95|422.33|420.13|421.97|419.77|0
1643202460000|2022-01-26 13:07:40|421.97|419.77|422.15|419.95|422.15|419.95|421.97|419.77|0
1643202470000|2022-01-26 13:07:50|421.97|419.77|421.97|419.77|421.97|419.77|421.97|419.77|0
1643202480000|2022-01-26 13:08:00|422.15|419.95|421.97|419.77|422.15|419.95|421.97|419.77|0
1643202490000|2022-01-26 13:08:10|422.24|420.04|422.51|420.31|422.51|420.31|422.24|420.04|0
1643202500000|2022-01-26 13:08:20|422.33|420.13|422.15|419.95|422.33|420.13|422.15|419.95|0
1643202510000|2022-01-26 13:08:30|422.24|420.04|422.24|420.04|422.24|420.04|422.15|419.95|0
1643202520000|2022-01-26 13:08:40|422.15|419.95|422.06|419.86|422.15|419.95|422.06|419.86|0
1643202530000|2022-01-26 13:08:50|421.97|419.77|422.15|419.95|422.15|419.95|421.97|419.77|0
1643202540000|2022-01-26 13:09:00|422.33|420.13|422.15|419.95|422.33|420.13|422.15|419.95|0
1643202550000|2022-01-26 13:09:10|421.97|419.77|421.88|419.68|421.97|419.77|421.88|419.68|0
1643202560000|2022-01-26 13:09:20|421.78|419.58|422.33|420.13|422.33|420.13|421.6|419.4|0
1643202570000|2022-01-26 13:09:30|422.24|420.04|422.24|420.04|422.24|420.04|422.24|420.04|0
1643202580000|2022-01-26 13:09:40|422.15|419.95|422.33|420.13|422.33|420.13|422.15|419.95|0
1643202590000|2022-01-26 13:09:50|422.51|420.31|421.96|419.76|422.51|420.31|421.96|419.76|0
1643202600000|2022-01-26 13:10:00|421.69|419.49|421.6|419.4|421.78|419.58|421.6|419.4|0
1643202610000|2022-01-26 13:10:10|421.69|419.49|421.6|419.4|421.69|419.49|421.6|419.4|0
1643202620000|2022-01-26 13:10:20|421.51|419.31|421.96|419.76|421.96|419.76|421.42|419.22|0
1643202630000|2022-01-26 13:10:30|421.6|419.4|421.78|419.58|421.78|419.58|421.6|419.4|0
1643202640000|2022-01-26 13:10:40|421.6|419.4|421.78|419.58|421.78|419.58|421.6|419.4|0
1643202650000|2022-01-26 13:10:50|422.15|419.95|422.33|420.13|422.33|420.13|421.96|419.76|0
1643202660000|2022-01-26 13:11:00|421.96|419.76|421.6|419.4|421.96|419.76|421.6|419.4|0
1643202670000|2022-01-26 13:11:10|421.42|419.22|421.6|419.4|421.6|419.4|421.42|419.22|0
1643202680000|2022-01-26 13:11:20|422.15|419.95|422.51|420.31|422.51|420.31|422.15|419.95|0
1643202690000|2022-01-26 13:11:30|422.33|420.13|422.33|420.13|422.33|420.13|422.33|420.13|0
1643202700000|2022-01-26 13:11:40|422.15|419.95|422.33|420.13|422.33|420.13|422.15|419.95|0
1643202710000|2022-01-26 13:11:50|421.96|419.76|421.96|419.76|422.15|419.95|421.6|419.4|0
1643202720000|2022-01-26 13:12:00|421.78|419.58|421.96|419.76|421.96|419.76|421.78|419.58|0
1643202730000|2022-01-26 13:12:10|422.15|419.95|422.33|420.13|422.33|420.13|422.15|419.95|0
1643202740000|2022-01-26 13:12:20|422.51|420.31|422.33|420.13|422.51|420.31|422.33|420.13|0
1643202750000|2022-01-26 13:12:30|422.51|420.31|422.33|420.13|422.51|420.31|422.33|420.13|0
1643202760000|2022-01-26 13:12:40|422.51|420.31|422.51|420.31|422.51|420.31|422.33|420.13|0
1643202780000|2022-01-26 13:13:00|422.33|420.13|422.33|420.13|422.33|420.13|422.33|420.13|0
1643202790000|2022-01-26 13:13:10|422.15|419.95|422.15|419.95|422.15|419.95|422.15|419.95|0
1643202800000|2022-01-26 13:13:20|422.33|420.13|421.96|419.76|422.33|420.13|421.96|419.76|0
1643202810000|2022-01-26 13:13:30|422.15|419.95|422.15|419.95|422.15|419.95|421.96|419.76|0
1643202820000|2022-01-26 13:13:40|422.51|420.31|422.51|420.31|422.51|420.31|422.51|420.31|0
1643202830000|2022-01-26 13:13:50|423.06|420.86|423.06|420.86|423.06|420.86|423.06|420.86|0
1643202840000|2022-01-26 13:14:00|422.88|420.68|423.06|420.86|423.24|421.04|422.88|420.68|0
1643202850000|2022-01-26 13:14:10|423.15|420.95|423.06|420.86|423.15|420.95|423.06|420.86|0
1643202860000|2022-01-26 13:14:20|423.24|421.04|423.79|421.59|423.79|421.59|423.24|421.04|0
1643202870000|2022-01-26 13:14:30|423.61|421.41|423.61|421.41|423.61|421.41|423.42|421.22|0
1643202880000|2022-01-26 13:14:40|423.42|421.22|423.42|421.22|423.61|421.41|423.42|421.22|0
1643202900000|2022-01-26 13:15:00|423.24|421.04|422.24|420.04|423.24|421.04|422.15|419.95|0
1643202910000|2022-01-26 13:15:10|421.96|419.76|422.15|419.95|422.33|420.13|421.96|419.76|0
1643202920000|2022-01-26 13:15:20|421.96|419.76|421.78|419.58|421.96|419.76|421.78|419.58|0
1643202930000|2022-01-26 13:15:30|421.87|419.67|421.41|419.21|421.87|419.67|421.41|419.21|0
1643202940000|2022-01-26 13:15:40|421.51|419.31|421.41|419.21|421.51|419.31|421.41|419.21|0
1643202950000|2022-01-26 13:15:50|421.33|419.13|421.23|419.03|421.33|419.13|421.23|419.03|0
1643202960000|2022-01-26 13:16:00|421.05|418.85|420.69|418.49|421.05|418.85|420.69|418.49|0
1643202970000|2022-01-26 13:16:10|420.5|418.3|420.96|418.76|420.96|418.76|420.5|418.3|0
1643202980000|2022-01-26 13:16:20|421.33|419.13|421.33|419.13|421.33|419.13|421.14|418.94|0
1643202990000|2022-01-26 13:16:30|421.14|418.94|421.33|419.13|421.33|419.13|421.14|418.94|0
1643203000000|2022-01-26 13:16:40|419.69|417.49|420.24|418.04|420.24|418.04|419.51|417.31|0
1643203010000|2022-01-26 13:16:50|420.15|417.95|419.87|417.67|420.15|417.95|419.87|417.67|0
1643203020000|2022-01-26 13:17:00|419.69|417.49|419.14|416.94|419.69|417.49|419.14|416.94|0
1643203030000|2022-01-26 13:17:10|419.51|417.31|419.6|417.4|419.6|417.4|419.51|417.31|0
1643203040000|2022-01-26 13:17:20|419.32|417.12|419.69|417.49|419.69|417.49|419.32|417.12|0
1643203050000|2022-01-26 13:17:30|419.51|417.31|419.69|417.49|419.69|417.49|419.51|417.31|0
1643203060000|2022-01-26 13:17:40|419.51|417.31|419.87|417.67|419.87|417.67|419.51|417.31|0
1643203070000|2022-01-26 13:17:50|419.51|417.31|418.41|416.21|419.6|417.4|418.41|416.21|0
1643203080000|2022-01-26 13:18:00|418.78|416.58|419.32|417.12|419.32|417.12|418.78|416.58|0
1643203090000|2022-01-26 13:18:10|419.69|417.49|419.87|417.67|419.87|417.67|419.69|417.49|0
1643203100000|2022-01-26 13:18:20|419.69|417.49|419.69|417.49|419.87|417.67|419.69|417.49|0
1643203110000|2022-01-26 13:18:30|419.51|417.31|419.87|417.67|419.87|417.67|419.51|417.31|0
1643203120000|2022-01-26 13:18:40|420.05|417.85|419.87|417.67|420.05|417.85|419.87|417.67|0
1643203130000|2022-01-26 13:18:50|419.69|417.49|419.69|417.49|419.69|417.49|419.6|417.4|0
1643203140000|2022-01-26 13:19:00|419.51|417.31|418.78|416.58|419.51|417.31|418.78|416.58|0
1643203150000|2022-01-26 13:19:10|419.05|416.85|419.69|417.49|419.69|417.49|419.05|416.85|0
1643203160000|2022-01-26 13:19:20|419.51|417.31|420.24|418.04|420.24|418.04|419.32|417.12|0
1643203170000|2022-01-26 13:19:30|420.42|418.22|420.97|418.77|420.97|418.77|420.42|418.22|0
1643203180000|2022-01-26 13:19:40|421.7|419.5|421.34|419.14|421.7|419.5|421.34|419.14|0
1643203190000|2022-01-26 13:19:50|421.15|418.95|420.79|418.59|421.15|418.95|420.79|418.59|0
1643203200000|2022-01-26 13:20:00|421.15|418.95|420.42|418.22|421.15|418.95|420.42|418.22|0
1643203210000|2022-01-26 13:20:10|420.6|418.4|420.97|418.77|420.97|418.77|420.33|418.13|0
1643203220000|2022-01-26 13:20:20|420.79|418.59|421.15|418.95|421.15|418.95|420.79|418.59|0
1643203230000|2022-01-26 13:20:30|420.97|418.77|420.97|418.77|420.97|418.77|420.97|418.77|0
1643203240000|2022-01-26 13:20:40|421.33|419.13|421.33|419.13|421.33|419.13|421.33|419.13|0
1643203250000|2022-01-26 13:20:50|421.43|419.23|420.6|418.4|421.43|419.23|420.6|418.4|0
1643203260000|2022-01-26 13:21:00|420.97|418.77|420.6|418.4|420.97|418.77|420.42|418.22|0
1643203270000|2022-01-26 13:21:10|420.79|418.59|420.05|417.85|420.79|418.59|420.05|417.85|0
1643203280000|2022-01-26 13:21:20|419.87|417.67|419.69|417.49|420.05|417.85|419.69|417.49|0
1643203290000|2022-01-26 13:21:30|419.5|417.3|419.69|417.49|419.69|417.49|419.5|417.3|0
1643203300000|2022-01-26 13:21:40|419.6|417.4|419.6|417.4|419.6|417.4|419.6|417.4|0
1643203310000|2022-01-26 13:21:50|419.5|417.3|419.6|417.4|419.6|417.4|419.32|417.12|0
1643203320000|2022-01-26 13:22:00|419.87|417.67|419.5|417.3|419.87|417.67|419.5|417.3|0
1643203330000|2022-01-26 13:22:10|419.42|417.22|419.5|417.3|419.5|417.3|419.14|416.94|0
1643203340000|2022-01-26 13:22:20|419.78|417.58|420.24|418.04|420.24|418.04|419.78|417.58|0
1643203350000|2022-01-26 13:22:30|419.78|417.58|419.5|417.3|419.78|417.58|419.42|417.22|0
1643203360000|2022-01-26 13:22:40|419.32|417.12|418.5|416.3|419.32|417.12|418.5|416.3|0
1643203370000|2022-01-26 13:22:50|418.41|416.21|418.77|416.57|418.77|416.57|418.41|416.21|0
1643203380000|2022-01-26 13:23:00|418.87|416.67|418.87|416.67|418.87|416.67|418.77|416.57|0
1643203390000|2022-01-26 13:23:10|418.77|416.57|417.5|415.3|418.77|416.57|417.5|415.3|0
1643203400000|2022-01-26 13:23:20|416.59|414.39|417.31|415.11|417.5|415.3|416.59|414.39|0
1643203410000|2022-01-26 13:23:30|417.5|415.3|417.68|415.48|418.04|415.84|417.5|415.3|0
1643203420000|2022-01-26 13:23:40|417.77|415.57|417.96|415.76|418.04|415.84|417.77|415.57|0
1643203430000|2022-01-26 13:23:50|418.04|415.84|418.04|415.84|418.04|415.84|418.04|415.84|0
1643203440000|2022-01-26 13:24:00|417.86|415.66|417.5|415.3|417.86|415.66|417.5|415.3|0
1643203450000|2022-01-26 13:24:10|416.95|414.75|416.59|414.39|416.95|414.75|416.4|414.2|0
1643203460000|2022-01-26 13:24:20|416.95|414.75|416.86|414.66|416.95|414.75|416.77|414.57|0
1643203470000|2022-01-26 13:24:30|416.77|414.57|416.95|414.75|416.95|414.75|416.22|414.02|0
1643203480000|2022-01-26 13:24:40|416.77|414.57|416.59|414.39|416.77|414.57|416.59|414.39|0
1643203490000|2022-01-26 13:24:50|416.4|414.2|415.49|413.29|416.4|414.2|415.49|413.29|0
1643203500000|2022-01-26 13:25:00|415.31|413.11|415.13|412.93|415.31|413.11|415.13|412.93|0
1643203510000|2022-01-26 13:25:10|415.31|413.11|415.49|413.29|415.49|413.29|415.31|413.11|0
1643203520000|2022-01-26 13:25:20|415.68|413.48|415.49|413.29|415.68|413.48|415.49|413.29|0
1643203530000|2022-01-26 13:25:30|415.68|413.48|415.68|413.48|415.68|413.48|415.31|413.11|0
1643203540000|2022-01-26 13:25:40|415.77|413.57|415.31|413.11|415.77|413.57|415.31|413.11|0
1643203550000|2022-01-26 13:25:50|415.13|412.93|414.32|412.12|415.13|412.93|414.22|412.02|0
1643203560000|2022-01-26 13:26:00|414.77|412.57|414.58|412.38|414.77|412.57|414.4|412.2|0
1643203570000|2022-01-26 13:26:10|414.77|412.57|414.86|412.66|414.95|412.75|414.77|412.57|0
1643203580000|2022-01-26 13:26:20|414.95|412.75|415.13|412.93|415.13|412.93|414.77|412.57|0
1643203590000|2022-01-26 13:26:30|415.41|413.21|415.86|413.66|415.86|413.66|415.41|413.21|0
1643203600000|2022-01-26 13:26:40|416.04|413.84|415.86|413.66|416.04|413.84|415.86|413.66|0
1643203610000|2022-01-26 13:26:50|414.22|412.02|414.58|412.38|414.58|412.38|414.22|412.02|0
1643203620000|2022-01-26 13:27:00|414.77|412.57|414.5|412.3|414.77|412.57|414.5|412.3|0
1643203630000|2022-01-26 13:27:10|414.22|412.02|414.77|412.57|414.77|412.57|414.22|412.02|0
1643203640000|2022-01-26 13:27:20|414.86|412.66|415.41|413.21|415.59|413.39|414.86|412.66|0
1643203650000|2022-01-26 13:27:30|415.31|413.11|415.49|413.29|415.49|413.29|415.31|413.11|0
1643203660000|2022-01-26 13:27:40|415.41|413.21|414.95|412.75|415.41|413.21|414.95|412.75|0
1643203670000|2022-01-26 13:27:50|414.4|412.2|414.4|412.2|414.4|412.2|414.32|412.12|0
1643203680000|2022-01-26 13:28:00|414.22|412.02|414.32|412.12|414.32|412.12|414.22|412.02|0
1643203690000|2022-01-26 13:28:10|414.4|412.2|415.13|412.93|415.13|412.93|414.22|412.02|0
1643203700000|2022-01-26 13:28:20|415.31|413.11|415.41|413.21|415.41|413.21|415.31|413.11|0
1643203710000|2022-01-26 13:28:30|415.31|413.11|415.67|413.47|415.67|413.47|415.31|413.11|0
1643203720000|2022-01-26 13:28:40|415.59|413.39|415.59|413.39|415.67|413.47|415.59|413.39|0
1643203730000|2022-01-26 13:28:50|415.49|413.29|415.67|413.47|415.67|413.47|415.49|413.29|0
1643203740000|2022-01-26 13:29:00|415.49|413.29|415.67|413.47|415.67|413.47|415.49|413.29|0
1643203750000|2022-01-26 13:29:10|415.49|413.29|415.77|413.57|415.77|413.57|415.49|413.29|0
1643203760000|2022-01-26 13:29:20|415.59|413.39|415.86|413.66|415.95|413.75|415.59|413.39|0
1643203770000|2022-01-26 13:29:30|416.04|413.84|415.86|413.66|416.22|414.02|415.86|413.66|0
1643203780000|2022-01-26 13:29:40|416.22|414.02|416.04|413.84|416.31|414.11|416.04|413.84|0
1643203790000|2022-01-26 13:29:50|416.58|414.38|416.68|414.48|416.68|414.48|416.58|414.38|0
1643203800000|2022-01-26 13:30:00|417.31|415.11|417.13|414.93|417.31|415.11|417.13|414.93|0
1643203810000|2022-01-26 13:30:10|417.49|415.29|417.49|415.29|417.49|415.29|417.13|414.93|0
1643203820000|2022-01-26 13:30:20|416.95|414.75|416.22|414.02|416.95|414.75|416.04|413.84|0
1643203830000|2022-01-26 13:30:30|416.04|413.84|415.86|413.66|416.13|413.93|415.86|413.66|0
1643203840000|2022-01-26 13:30:40|415.49|413.29|415.49|413.29|415.49|413.29|415.31|413.11|0
1643203850000|2022-01-26 13:30:50|415.77|413.57|414.95|412.75|415.77|413.57|414.95|412.75|0
1643203860000|2022-01-26 13:31:00|414.76|412.56|414.58|412.38|414.95|412.75|414.58|412.38|0
1643203870000|2022-01-26 13:31:10|414.95|412.75|415.49|413.29|415.49|413.29|414.95|412.75|0
1643203880000|2022-01-26 13:31:20|415.67|413.47|416.04|413.84|416.04|413.84|415.67|413.47|0
1643203890000|2022-01-26 13:31:30|416.22|414.02|416.4|414.2|416.4|414.2|416.22|414.02|0
1643203900000|2022-01-26 13:31:40|416.5|414.3|416.58|414.38|416.58|414.38|416.4|414.2|0
1643203910000|2022-01-26 13:31:50|416.5|414.3|417.31|415.11|417.31|415.11|416.5|414.3|0
1643203920000|2022-01-26 13:32:00|417.59|415.39|417.95|415.75|417.95|415.75|417.59|415.39|0
1643203930000|2022-01-26 13:32:10|418.04|415.84|418.59|416.39|418.59|416.39|418.04|415.84|0
1643203940000|2022-01-26 13:32:20|418.77|416.57|418.04|415.84|418.77|416.57|417.86|415.66|0
1643203950000|2022-01-26 13:32:30|418.22|416.02|417.31|415.11|418.22|416.02|417.31|415.11|0
1643203960000|2022-01-26 13:32:40|417.49|415.29|417.49|415.29|417.49|415.29|417.41|415.21|0
1643203970000|2022-01-26 13:32:50|417.41|415.21|417.59|415.39|417.59|415.39|417.41|415.21|0
1643203980000|2022-01-26 13:33:00|417.68|415.48|417.49|415.29|417.86|415.66|417.49|415.29|0
1643203990000|2022-01-26 13:33:10|417.59|415.39|417.68|415.48|417.68|415.48|417.59|415.39|0
1643204000000|2022-01-26 13:33:20|417.41|415.21|418.4|416.2|418.4|416.2|417.31|415.11|0
1643204010000|2022-01-26 13:33:30|418.22|416.02|418.22|416.02|418.22|416.02|417.95|415.75|0
1643204020000|2022-01-26 13:33:40|418.32|416.12|418.68|416.48|418.68|416.48|418.32|416.12|0
1643204030000|2022-01-26 13:33:50|418.95|416.75|418.77|416.57|419.32|417.12|418.77|416.57|0
1643204040000|2022-01-26 13:34:00|418.59|416.39|418.77|416.57|418.77|416.57|418.5|416.3|0
1643204050000|2022-01-26 13:34:10|419.23|417.03|419.5|417.3|419.5|417.3|419.13|416.93|0
1643204060000|2022-01-26 13:34:20|419.87|417.67|419.87|417.67|420.05|417.85|419.78|417.58|0
1643204070000|2022-01-26 13:34:30|420.05|417.85|420.23|418.03|420.23|418.03|420.05|417.85|0
1643204080000|2022-01-26 13:34:40|420.05|417.85|420.05|417.85|420.23|418.03|419.87|417.67|0
1643204090000|2022-01-26 13:34:50|419.5|417.3|419.5|417.3|419.5|417.3|419.32|417.12|0
1643204100000|2022-01-26 13:35:00|419.59|417.39|418.77|416.57|419.59|417.39|418.77|416.57|0
1643204110000|2022-01-26 13:35:10|418.59|416.39|418.77|416.57|418.86|416.66|418.59|416.39|0
1643204120000|2022-01-26 13:35:20|418.95|416.75|419.23|417.03|419.23|417.03|418.95|416.75|0
1643204130000|2022-01-26 13:35:30|419.32|417.12|419.86|417.66|419.86|417.66|419.32|417.12|0
1643204140000|2022-01-26 13:35:40|419.68|417.48|419.5|417.3|419.68|417.48|419.5|417.3|0
1643204150000|2022-01-26 13:35:50|419.23|417.03|419.23|417.03|419.23|417.03|419.23|417.03|0
1643204160000|2022-01-26 13:36:00|419.32|417.12|418.22|416.02|419.32|417.12|418.22|416.02|0
1643204170000|2022-01-26 13:36:10|418.4|416.2|418.32|416.12|418.4|416.2|418.22|416.02|0
1643204180000|2022-01-26 13:36:20|418.22|416.02|417.77|415.57|418.22|416.02|417.77|415.57|0
1643204190000|2022-01-26 13:36:30|418.13|415.93|418.4|416.2|418.4|416.2|417.86|415.66|0
1643204200000|2022-01-26 13:36:40|418.5|416.3|418.95|416.75|418.95|416.75|418.5|416.3|0
1643204210000|2022-01-26 13:36:50|419.05|416.85|419.32|417.12|419.32|417.12|418.77|416.57|0
1643204220000|2022-01-26 13:37:00|419.13|416.93|419.23|417.03|419.23|417.03|418.86|416.66|0
1643204230000|2022-01-26 13:37:10|419.13|416.93|419.68|417.48|419.68|417.48|419.13|416.93|0
1643204240000|2022-01-26 13:37:20|419.78|417.58|419.32|417.12|420.23|418.03|419.32|417.12|0
1643204250000|2022-01-26 13:37:30|419.23|417.03|419.32|417.12|419.32|417.12|419.13|416.93|0
1643204260000|2022-01-26 13:37:40|419.13|416.93|419.13|416.93|419.13|416.93|419.05|416.85|0
1643204270000|2022-01-26 13:37:50|419.23|417.03|419.13|416.93|419.23|417.03|419.13|416.93|0
1643204280000|2022-01-26 13:38:00|419.23|417.03|419.13|416.93|419.23|417.03|418.95|416.75|0
1643204290000|2022-01-26 13:38:10|419.32|417.12|419.68|417.48|419.68|417.48|419.32|417.12|0
1643204300000|2022-01-26 13:38:20|419.5|417.3|419.86|417.66|420.32|418.12|419.5|417.3|0
1643204310000|2022-01-26 13:38:30|420.14|417.94|419.78|417.58|420.14|417.94|419.78|417.58|0
1643204320000|2022-01-26 13:38:40|420.05|417.85|420.05|417.85|420.14|417.94|420.05|417.85|0
1643204330000|2022-01-26 13:38:50|419.96|417.76|419.86|417.66|420.14|417.94|419.86|417.66|0
1643204340000|2022-01-26 13:39:00|419.96|417.76|420.23|418.03|420.23|418.03|419.86|417.66|0
1643204350000|2022-01-26 13:39:10|420.6|418.4|420.41|418.21|421.33|419.13|420.41|418.21|0
1643204360000|2022-01-26 13:39:20|420.78|418.58|421.06|418.86|421.06|418.86|420.78|418.58|0
1643204370000|2022-01-26 13:39:30|421.14|418.94|420.96|418.76|421.42|419.22|420.96|418.76|0
1643204380000|2022-01-26 13:39:40|420.87|418.67|420.96|418.76|420.96|418.76|420.78|418.58|0
1643204390000|2022-01-26 13:39:50|421.14|418.94|420.96|418.76|421.14|418.94|420.96|418.76|0
1643204400000|2022-01-26 13:40:00|420.59|418.39|420.41|418.21|420.59|418.39|420.41|418.21|0
1643204410000|2022-01-26 13:40:10|420.59|418.39|420.05|417.85|420.59|418.39|420.05|417.85|0
1643204420000|2022-01-26 13:40:20|420.14|417.94|420.59|418.39|420.59|418.39|420.14|417.94|0
1643204430000|2022-01-26 13:40:30|420.51|418.31|420.59|418.39|420.59|418.39|420.32|418.12|0
1643204440000|2022-01-26 13:40:40|420.96|418.76|421.33|419.13|421.33|419.13|420.96|418.76|0
1643204450000|2022-01-26 13:40:50|421.69|419.49|422.24|420.04|422.43|420.23|421.69|419.49|0
1643204460000|2022-01-26 13:41:00|422.15|419.95|421.42|419.22|422.15|419.95|421.33|419.13|0
1643204470000|2022-01-26 13:41:10|421.51|419.31|421.97|419.77|421.97|419.77|421.51|419.31|0
1643204480000|2022-01-26 13:41:20|421.88|419.68|421.51|419.31|421.88|419.68|421.51|419.31|0
1643204490000|2022-01-26 13:41:30|421.69|419.49|420.87|418.67|421.79|419.59|420.87|418.67|0
1643204500000|2022-01-26 13:41:40|420.78|418.58|420.59|418.39|420.96|418.76|420.59|418.39|0
1643204510000|2022-01-26 13:41:50|420.96|418.76|420.23|418.03|420.96|418.76|420.23|418.03|0
1643204520000|2022-01-26 13:42:00|420.41|418.21|420.05|417.85|420.41|418.21|420.05|417.85|0
1643204530000|2022-01-26 13:42:10|420.41|418.21|420.23|418.03|420.41|418.21|420.23|418.03|0
1643204540000|2022-01-26 13:42:20|420.05|417.85|420.05|417.85|420.05|417.85|419.86|417.66|0
1643204550000|2022-01-26 13:42:30|419.68|417.48|419.5|417.3|419.68|417.48|419.5|417.3|0
1643204560000|2022-01-26 13:42:40|419.68|417.48|419.5|417.3|419.68|417.48|419.5|417.3|0
1643204570000|2022-01-26 13:42:50|419.59|417.39|419.13|416.93|419.77|417.57|419.13|416.93|0
1643204580000|2022-01-26 13:43:00|419.04|416.84|419.31|417.11|419.5|417.3|419.04|416.84|0
1643204590000|2022-01-26 13:43:10|419.41|417.21|419.31|417.11|419.5|417.3|419.31|417.11|0
1643204600000|2022-01-26 13:43:20|419.13|416.93|419.31|417.11|419.31|417.11|419.13|416.93|0
1643204610000|2022-01-26 13:43:30|419.13|416.93|419.68|417.48|419.68|417.48|419.13|416.93|0
1643204620000|2022-01-26 13:43:40|419.5|417.3|419.68|417.48|419.68|417.48|419.5|417.3|0
1643204630000|2022-01-26 13:43:50|419.5|417.3|419.5|417.3|419.68|417.48|419.5|417.3|0
1643204640000|2022-01-26 13:44:00|419.13|416.93|419.31|417.11|419.31|417.11|419.13|416.93|0
1643204650000|2022-01-26 13:44:10|419.5|417.3|419.5|417.3|419.5|417.3|419.5|417.3|0
1643204660000|2022-01-26 13:44:20|419.68|417.48|420.59|418.39|420.59|418.39|419.68|417.48|0
1643204670000|2022-01-26 13:44:30|420.78|418.58|420.96|418.76|420.96|418.76|420.78|418.58|0
1643204680000|2022-01-26 13:44:40|421.14|418.94|421.79|419.59|421.79|419.59|421.14|418.94|0
1643204690000|2022-01-26 13:44:50|421.87|419.67|421.69|419.49|421.87|419.67|421.69|419.49|0
1643204700000|2022-01-26 13:45:00|421.6|419.4|421.87|419.67|421.87|419.67|421.33|419.13|0
1643204710000|2022-01-26 13:45:10|422.06|419.86|421.87|419.67|422.24|420.04|421.87|419.67|0
1643204720000|2022-01-26 13:45:20|422.06|419.86|422.06|419.86|422.06|419.86|422.06|419.86|0
1643204730000|2022-01-26 13:45:30|422.42|420.22|422.24|420.04|422.42|420.22|422.24|420.04|0
1643204740000|2022-01-26 13:45:40|421.69|419.49|420.96|418.76|421.69|419.49|420.96|418.76|0
1643204750000|2022-01-26 13:45:50|421.32|419.12|420.96|418.76|421.32|419.12|420.96|418.76|0
1643204760000|2022-01-26 13:46:00|420.69|418.49|420.41|418.21|420.69|418.49|420.41|418.21|0
1643204770000|2022-01-26 13:46:10|420.23|418.03|420.41|418.21|420.41|418.21|420.23|418.03|0
1643204780000|2022-01-26 13:46:20|420.96|418.76|420.04|417.84|420.96|418.76|420.04|417.84|0
1643204790000|2022-01-26 13:46:30|419.86|417.66|419.5|417.3|419.86|417.66|419.5|417.3|0
1643204800000|2022-01-26 13:46:40|419.68|417.48|419.59|417.39|419.68|417.48|419.59|417.39|0
1643204810000|2022-01-26 13:46:50|419.68|417.48|419.68|417.48|419.86|417.66|419.59|417.39|0
1643204820000|2022-01-26 13:47:00|419.31|417.11|419.68|417.48|419.68|417.48|419.31|417.11|0
1643204830000|2022-01-26 13:47:10|419.86|417.66|419.68|417.48|419.86|417.66|419.68|417.48|0
1643204840000|2022-01-26 13:47:20|419.31|417.11|419.96|417.76|419.96|417.76|419.13|416.93|0
1643204850000|2022-01-26 13:47:30|419.68|417.48|419.68|417.48|419.68|417.48|419.49|417.29|0
1643204860000|2022-01-26 13:47:40|419.31|417.11|418.95|416.75|419.31|417.11|418.95|416.75|0
1643204870000|2022-01-26 13:47:50|419.13|416.93|419.22|417.02|419.22|417.02|418.95|416.75|0
1643204880000|2022-01-26 13:48:00|419.49|417.29|419.86|417.66|419.86|417.66|419.49|417.29|0
1643204890000|2022-01-26 13:48:10|419.68|417.48|419.68|417.48|419.68|417.48|419.68|417.48|0
1643204900000|2022-01-26 13:48:20|419.86|417.66|419.86|417.66|419.86|417.66|419.86|417.66|0
1643204910000|2022-01-26 13:48:30|419.77|417.57|419.68|417.48|419.77|417.57|419.68|417.48|0
1643204920000|2022-01-26 13:48:40|419.31|417.11|420.04|417.84|420.04|417.84|419.31|417.11|0
1643204930000|2022-01-26 13:48:50|419.86|417.66|419.86|417.66|419.86|417.66|419.68|417.48|0
1643204940000|2022-01-26 13:49:00|419.68|417.48|419.68|417.48|419.86|417.66|419.68|417.48|0
1643204950000|2022-01-26 13:49:10|419.86|417.66|419.86|417.66|419.86|417.66|419.86|417.66|0
1643204960000|2022-01-26 13:49:20|420.04|417.84|420.04|417.84|420.23|418.03|420.04|417.84|0
1643204970000|2022-01-26 13:49:30|419.95|417.75|419.68|417.48|419.95|417.75|419.49|417.29|0
1643204980000|2022-01-26 13:49:40|419.77|417.57|419.68|417.48|419.95|417.75|419.68|417.48|0
1643204990000|2022-01-26 13:49:50|419.86|417.66|420.04|417.84|420.04|417.84|419.86|417.66|0
1643205000000|2022-01-26 13:50:00|420.41|418.21|419.86|417.66|420.41|418.21|419.86|417.66|0
1643205010000|2022-01-26 13:50:10|420.22|418.02|420.5|418.3|420.5|418.3|420.04|417.84|0
1643205020000|2022-01-26 13:50:20|421.14|418.94|420.96|418.76|421.32|419.12|420.96|418.76|0
1643205030000|2022-01-26 13:50:30|421.14|418.94|421.14|418.94|421.24|419.04|420.96|418.76|0
1643205040000|2022-01-26 13:50:40|421.32|419.12|421.14|418.94|421.32|419.12|421.14|418.94|0
1643205050000|2022-01-26 13:50:50|421.32|419.12|421.51|419.31|421.51|419.31|421.14|418.94|0
1643205060000|2022-01-26 13:51:00|421.32|419.12|421.6|419.4|421.69|419.49|421.32|419.12|0
1643205070000|2022-01-26 13:51:10|421.51|419.31|421.69|419.49|421.87|419.67|421.32|419.12|0
1643205080000|2022-01-26 13:51:20|421.6|419.4|422.78|420.58|422.78|420.58|421.6|419.4|0
1643205090000|2022-01-26 13:51:30|422.69|420.49|421.86|419.66|422.69|420.49|421.86|419.66|0
1643205100000|2022-01-26 13:51:40|421.68|419.48|421.31|419.11|421.68|419.48|421.31|419.11|0
1643205120000|2022-01-26 13:52:00|421.23|419.03|421.59|419.39|421.59|419.39|421.04|418.84|0
1643205130000|2022-01-26 13:52:10|421.5|419.3|421.86|419.66|421.86|419.66|421.5|419.3|0
1643205140000|2022-01-26 13:52:20|422.04|419.84|421.77|419.57|422.04|419.84|421.77|419.57|0
1643205150000|2022-01-26 13:52:30|421.68|419.48|421.5|419.3|421.77|419.57|421.5|419.3|0
1643205160000|2022-01-26 13:52:40|421.68|419.48|421.5|419.3|421.68|419.48|421.41|419.21|0
1643205170000|2022-01-26 13:52:50|421.68|419.48|421.5|419.3|421.68|419.48|421.5|419.3|0
1643205180000|2022-01-26 13:53:00|421.68|419.48|422.04|419.84|422.04|419.84|421.5|419.3|0
1643205190000|2022-01-26 13:53:10|422.59|420.39|422.59|420.39|422.78|420.58|422.59|420.39|0
1643205200000|2022-01-26 13:53:20|422.78|420.58|422.69|420.49|422.78|420.58|422.59|420.39|0
1643205210000|2022-01-26 13:53:30|422.59|420.39|422.14|419.94|422.59|420.39|422.14|419.94|0
1643205220000|2022-01-26 13:53:40|422.04|419.84|421.77|419.57|422.23|420.03|421.77|419.57|0
1643205230000|2022-01-26 13:53:50|421.68|419.48|422.23|420.03|422.23|420.03|421.68|419.48|0
1643205240000|2022-01-26 13:54:00|422.41|420.21|421.96|419.76|422.41|420.21|421.96|419.76|0
1643205250000|2022-01-26 13:54:10|421.68|419.48|422.14|419.94|422.23|420.03|421.68|419.48|0
1643205260000|2022-01-26 13:54:20|422.32|420.12|422.04|419.84|422.32|420.12|422.04|419.84|0
1643205270000|2022-01-26 13:54:30|422.32|420.12|422.04|419.84|422.32|420.12|422.04|419.84|0
1643205280000|2022-01-26 13:54:40|421.86|419.66|421.96|419.76|421.96|419.76|421.86|419.66|0
1643205290000|2022-01-26 13:54:50|422.41|420.21|422.41|420.21|422.41|420.21|422.32|420.12|0
1643205300000|2022-01-26 13:55:00|422.23|420.03|422.04|419.84|422.23|420.03|421.86|419.66|0
1643205310000|2022-01-26 13:55:10|422.41|420.21|421.68|419.48|422.41|420.21|421.68|419.48|0
1643205320000|2022-01-26 13:55:20|421.86|419.66|421.59|419.39|421.86|419.66|421.41|419.21|0
1643205330000|2022-01-26 13:55:30|421.13|418.93|420.95|418.75|421.13|418.93|420.95|418.75|0
1643205340000|2022-01-26 13:55:40|421.13|418.93|421.31|419.11|421.41|419.21|421.13|418.93|0
1643205350000|2022-01-26 13:55:50|421.68|419.48|421.68|419.48|421.77|419.57|421.68|419.48|0
1643205360000|2022-01-26 13:56:00|421.77|419.57|422.23|420.03|422.5|420.3|421.77|419.57|0
1643205370000|2022-01-26 13:56:10|422.14|419.94|422.23|420.03|422.23|420.03|422.14|419.94|0
1643205380000|2022-01-26 13:56:20|422.04|419.84|422.14|419.94|422.14|419.94|422.04|419.84|0
1643205390000|2022-01-26 13:56:30|422.23|420.03|421.49|419.29|422.41|420.21|421.49|419.29|0
1643205400000|2022-01-26 13:56:40|422.23|420.03|422.41|420.21|422.59|420.39|422.23|420.03|0
1643205410000|2022-01-26 13:56:50|422.59|420.39|422.04|419.84|422.59|420.39|422.04|419.84|0
1643205420000|2022-01-26 13:57:00|421.86|419.66|422.04|419.84|422.14|419.94|421.86|419.66|0
1643205430000|2022-01-26 13:57:10|421.86|419.66|421.31|419.11|421.86|419.66|421.31|419.11|0
1643205440000|2022-01-26 13:57:20|420.95|418.75|421.31|419.11|421.31|419.11|420.95|418.75|0
1643205450000|2022-01-26 13:57:30|421.86|419.66|421.13|418.93|421.86|419.66|421.13|418.93|0
1643205460000|2022-01-26 13:57:40|421.04|418.84|420.95|418.75|421.04|418.84|420.76|418.56|0
1643205470000|2022-01-26 13:57:50|421.13|418.93|421.13|418.93|421.13|418.93|421.13|418.93|0
1643205480000|2022-01-26 13:58:00|421.31|419.11|420.76|418.56|421.31|419.11|420.76|418.56|0
1643205490000|2022-01-26 13:58:10|421.04|418.84|420.76|418.56|421.04|418.84|420.76|418.56|0
1643205500000|2022-01-26 13:58:20|420.68|418.48|420.4|418.2|420.68|418.48|420.22|418.02|0
1643205510000|2022-01-26 13:58:30|420.31|418.11|420.22|418.02|420.31|418.11|420.22|418.02|0
1643205520000|2022-01-26 13:58:40|420.31|418.11|420.22|418.02|420.31|418.11|419.95|417.75|0
1643205530000|2022-01-26 13:58:50|420.03|417.83|420.76|418.56|420.76|418.56|420.03|417.83|0
1643205540000|2022-01-26 13:59:00|420.4|418.2|420.49|418.29|420.58|418.38|420.4|418.2|0
1643205550000|2022-01-26 13:59:10|420.4|418.2|420.4|418.2|420.58|418.38|420.4|418.2|0
1643205560000|2022-01-26 13:59:20|420.31|418.11|420.22|418.02|420.31|418.11|420.22|418.02|0
1643205570000|2022-01-26 13:59:30|420.03|417.83|419.67|417.47|420.03|417.83|419.67|417.47|0
1643205590000|2022-01-26 13:59:50|419.76|417.56|419.85|417.65|419.85|417.65|419.76|417.56|0
1643205600000|2022-01-26 14:00:00|419.76|417.56|421.04|418.84|422.22|420.02|419.76|417.56|0
1643205610000|2022-01-26 14:00:10|420.76|418.56|420.49|418.29|420.76|418.56|420.49|418.29|0
1643205620000|2022-01-26 14:00:20|420.4|418.2|420.31|418.11|420.4|418.2|420.31|418.11|0
1643205630000|2022-01-26 14:00:30|420.58|418.38|419.85|417.65|420.58|418.38|419.85|417.65|0
1643205640000|2022-01-26 14:00:40|419.49|417.29|419.58|417.38|419.58|417.38|419.49|417.29|0
1643205650000|2022-01-26 14:00:50|419.49|417.29|418.39|416.19|419.49|417.29|418.39|416.19|0
1643205660000|2022-01-26 14:01:00|418.21|416.01|418.03|415.83|418.21|416.01|418.03|415.83|0
1643205670000|2022-01-26 14:01:10|418.21|416.01|418.21|416.01|418.39|416.19|418.21|416.01|0
1643205680000|2022-01-26 14:01:20|418.39|416.19|418.58|416.38|418.58|416.38|418.39|416.19|0
1643205690000|2022-01-26 14:01:30|418.39|416.19|418.31|416.11|418.39|416.19|418.21|416.01|0
1643205700000|2022-01-26 14:01:40|418.21|416.01|418.31|416.11|418.31|416.11|418.03|415.83|0
1643205710000|2022-01-26 14:01:50|418.12|415.92|418.12|415.92|418.39|416.19|418.03|415.83|0
1643205720000|2022-01-26 14:02:00|418.03|415.83|418.12|415.92|418.12|415.92|418.03|415.83|0
1643205730000|2022-01-26 14:02:10|418.39|416.19|418.21|416.01|418.39|416.19|418.21|416.01|0
1643205740000|2022-01-26 14:02:20|418.03|415.83|418.03|415.83|418.12|415.92|418.03|415.83|0
1643205750000|2022-01-26 14:02:30|417.85|415.65|418.03|415.83|418.03|415.83|417.85|415.65|0
1643205760000|2022-01-26 14:02:40|418.39|416.19|418.31|416.11|418.39|416.19|418.31|416.11|0
1643205770000|2022-01-26 14:02:50|418.21|416.01|418.39|416.19|418.39|416.19|418.21|416.01|0
1643205780000|2022-01-26 14:03:00|418.58|416.38|418.39|416.19|418.58|416.38|418.39|416.19|0
1643205790000|2022-01-26 14:03:10|418.58|416.38|419.12|416.92|419.3|417.1|418.58|416.38|0
1643205800000|2022-01-26 14:03:20|419.49|417.29|419.3|417.1|419.49|417.29|419.3|417.1|0
1643205810000|2022-01-26 14:03:30|419.12|416.92|419.3|417.1|419.4|417.2|419.12|416.92|0
1643205820000|2022-01-26 14:03:40|420.03|417.83|421.13|418.93|421.13|418.93|420.03|417.83|0
1643205830000|2022-01-26 14:03:50|421.04|418.84|421.86|419.66|421.86|419.66|421.04|418.84|0
1643205840000|2022-01-26 14:04:00|421.67|419.47|421.86|419.66|421.86|419.66|421.67|419.47|0
1643205850000|2022-01-26 14:04:10|422.41|420.21|423.14|420.94|423.14|420.94|422.41|420.21|0
1643205860000|2022-01-26 14:04:20|422.95|420.75|422.59|420.39|422.95|420.75|422.22|420.02|0
1643205870000|2022-01-26 14:04:30|422.95|420.75|423.14|420.94|423.14|420.94|422.87|420.67|0
1643205880000|2022-01-26 14:04:40|423.32|421.12|423.69|421.49|423.87|421.67|423.32|421.12|0
1643205890000|2022-01-26 14:04:50|423.6|421.4|424.24|422.04|424.24|422.04|423.6|421.4|0
1643205900000|2022-01-26 14:05:00|424.42|422.22|424.7|422.5|424.7|422.5|424.42|422.22|0
1643205910000|2022-01-26 14:05:10|424.79|422.59|425.43|423.23|425.43|423.23|424.79|422.59|0
1643205920000|2022-01-26 14:05:20|425.52|423.32|425.15|422.95|425.62|423.42|425.15|422.95|0
1643205930000|2022-01-26 14:05:30|424.6|422.4|424.24|422.04|424.6|422.4|424.15|421.95|0
1643205940000|2022-01-26 14:05:40|424.42|422.22|425.06|422.86|425.06|422.86|424.42|422.22|0
1643205950000|2022-01-26 14:05:50|425.34|423.14|424.79|422.59|425.34|423.14|424.79|422.59|0
1643205960000|2022-01-26 14:06:00|424.51|422.31|424.42|422.22|424.51|422.31|424.24|422.04|0
1643205970000|2022-01-26 14:06:10|424.24|422.04|423.6|421.4|424.24|422.04|423.6|421.4|0
1643205980000|2022-01-26 14:06:20|423.23|421.03|423.69|421.49|423.69|421.49|423.23|421.03|0
1643205990000|2022-01-26 14:06:30|423.87|421.67|423.87|421.67|423.96|421.76|423.87|421.67|0
1643206000000|2022-01-26 14:06:40|423.96|421.76|423.96|421.76|424.15|421.95|423.96|421.76|0
1643206010000|2022-01-26 14:06:50|424.05|421.85|424.24|422.04|424.24|422.04|423.87|421.67|0
1643206020000|2022-01-26 14:07:00|424.05|421.85|424.05|421.85|424.15|421.95|424.05|421.85|0
1643206030000|2022-01-26 14:07:10|424.15|421.95|424.42|422.22|424.6|422.4|424.15|421.95|0
1643206040000|2022-01-26 14:07:20|424.6|422.4|425.89|423.69|425.89|423.69|424.6|422.4|0
1643206050000|2022-01-26 14:07:30|426.17|423.97|426.25|424.05|426.25|424.05|426.07|423.87|0
1643206060000|2022-01-26 14:07:40|426.07|423.87|426.25|424.05|426.25|424.05|426.07|423.87|0
1643206070000|2022-01-26 14:07:50|426.44|424.24|426.62|424.42|426.62|424.42|426.44|424.24|0
1643206080000|2022-01-26 14:08:00|426.44|424.24|426.35|424.15|426.44|424.24|426.07|423.87|0
1643206090000|2022-01-26 14:08:10|426.25|424.05|425.89|423.69|426.25|424.05|425.89|423.69|0
1643206100000|2022-01-26 14:08:20|426.07|423.87|426.07|423.87|426.17|423.97|426.07|423.87|0
1643206110000|2022-01-26 14:08:30|425.98|423.78|426.44|424.24|426.44|424.24|425.98|423.78|0
1643206120000|2022-01-26 14:08:40|426.07|423.87|426.62|424.42|426.62|424.42|426.07|423.87|0
1643206130000|2022-01-26 14:08:50|426.72|424.52|426.25|424.05|426.72|424.52|426.25|424.05|0
1643206140000|2022-01-26 14:09:00|425.89|423.69|425.89|423.69|425.89|423.69|425.89|423.69|0
1643206150000|2022-01-26 14:09:10|425.7|423.5|425.33|423.13|425.7|423.5|425.33|423.13|0
1643206160000|2022-01-26 14:09:20|425.15|422.95|425.06|422.86|425.15|422.95|424.97|422.77|0
1643206170000|2022-01-26 14:09:30|425.15|422.95|425.15|422.95|425.15|422.95|425.06|422.86|0
1643206180000|2022-01-26 14:09:40|425.33|423.13|425.15|422.95|425.33|423.13|425.15|422.95|0
1643206190000|2022-01-26 14:09:50|425.52|423.32|424.97|422.77|425.52|423.32|424.97|422.77|0
1643206210000|2022-01-26 14:10:10|425.33|423.13|425.15|422.95|425.33|423.13|425.15|422.95|0
1643206220000|2022-01-26 14:10:20|424.97|422.77|425.8|423.6|425.8|423.6|424.97|422.77|0
1643206230000|2022-01-26 14:10:30|426.07|423.87|426.99|424.79|426.99|424.79|426.07|423.87|0
1643206240000|2022-01-26 14:10:40|427.72|425.52|426.62|424.42|427.72|425.52|426.62|424.42|0
1643206250000|2022-01-26 14:10:50|426.44|424.24|426.25|424.05|426.44|424.24|426.25|424.05|0
1643206260000|2022-01-26 14:11:00|426.44|424.24|426.8|424.6|426.8|424.6|426.44|424.24|0
1643206270000|2022-01-26 14:11:10|426.62|424.42|426.44|424.24|426.8|424.6|426.44|424.24|0
1643206280000|2022-01-26 14:11:20|426.25|424.05|426.07|423.87|426.62|424.42|426.07|423.87|0
1643206290000|2022-01-26 14:11:30|426.25|424.05|426.62|424.42|426.62|424.42|426.25|424.05|0
1643206300000|2022-01-26 14:11:40|426.44|424.24|426.53|424.33|426.53|424.33|426.44|424.24|0
1643206310000|2022-01-26 14:11:50|426.62|424.42|426.9|424.7|426.9|424.7|426.62|424.42|0
1643206320000|2022-01-26 14:12:00|426.8|424.6|427.17|424.97|427.17|424.97|426.8|424.6|0
1643206330000|2022-01-26 14:12:10|426.8|424.6|426.99|424.79|427.17|424.97|426.8|424.6|0
1643206340000|2022-01-26 14:12:20|426.8|424.6|426.8|424.6|426.99|424.79|426.8|424.6|0
1643206350000|2022-01-26 14:12:30|426.99|424.79|426.44|424.24|426.99|424.79|426.44|424.24|0
1643206360000|2022-01-26 14:12:40|426.62|424.42|426.07|423.87|426.62|424.42|425.88|423.68|0
1643206370000|2022-01-26 14:12:50|426.25|424.05|425.8|423.6|426.25|424.05|425.8|423.6|0
1643206380000|2022-01-26 14:13:00|426.25|424.05|425.7|423.5|426.25|424.05|425.7|423.5|0
1643206390000|2022-01-26 14:13:10|425.52|423.32|425.33|423.13|425.52|423.32|425.33|423.13|0
1643206400000|2022-01-26 14:13:20|425.7|423.5|425.33|423.13|425.7|423.5|425.33|423.13|0
1643206410000|2022-01-26 14:13:30|425.52|423.32|425.15|422.95|425.52|423.32|425.15|422.95|0
1643206420000|2022-01-26 14:13:40|425.33|423.13|425.88|423.68|425.88|423.68|425.33|423.13|0
1643206430000|2022-01-26 14:13:50|426.25|424.05|426.07|423.87|426.25|424.05|425.8|423.6|0
1643206440000|2022-01-26 14:14:00|426.25|424.05|425.7|423.5|426.25|424.05|425.7|423.5|0
1643206450000|2022-01-26 14:14:10|425.8|423.6|425.52|423.32|425.8|423.6|425.33|423.13|0
1643206460000|2022-01-26 14:14:20|424.97|422.77|424.97|422.77|425.06|422.86|424.97|422.77|0
1643206470000|2022-01-26 14:14:30|425.7|423.5|426.8|424.6|426.99|424.79|425.7|423.5|0
1643206480000|2022-01-26 14:14:40|426.43|424.23|426.43|424.23|426.71|424.51|426.43|424.23|0
1643206490000|2022-01-26 14:14:50|426.07|423.87|426.9|424.7|426.9|424.7|425.98|423.78|0
1643206500000|2022-01-26 14:15:00|427.35|425.15|426.71|424.51|427.35|425.15|426.62|424.42|0
1643206510000|2022-01-26 14:15:10|426.62|424.42|426.43|424.23|426.62|424.42|426.07|423.87|0
1643206520000|2022-01-26 14:15:20|426.8|424.6|426.62|424.42|426.8|424.6|426.62|424.42|0
1643206530000|2022-01-26 14:15:30|426.43|424.23|426.8|424.6|426.8|424.6|426.25|424.05|0
1643206540000|2022-01-26 14:15:40|426.62|424.42|426.8|424.6|426.99|424.79|426.43|424.23|0
1643206550000|2022-01-26 14:15:50|426.62|424.42|427.17|424.97|427.17|424.97|426.62|424.42|0
1643206560000|2022-01-26 14:16:00|426.99|424.79|427.35|425.15|427.35|425.15|426.99|424.79|0
1643206570000|2022-01-26 14:16:10|426.62|424.42|427.35|425.15|427.72|425.52|426.62|424.42|0
1643206580000|2022-01-26 14:16:20|426.99|424.79|427.35|425.15|427.35|425.15|426.99|424.79|0
1643206590000|2022-01-26 14:16:30|427.45|425.25|427.82|425.62|427.82|425.62|427.45|425.25|0
1643206600000|2022-01-26 14:16:40|427.54|425.34|427.35|425.15|427.54|425.34|427.17|424.97|0
1643206610000|2022-01-26 14:16:50|427.45|425.25|428.83|426.63|428.83|426.63|427.45|425.25|0
1643206620000|2022-01-26 14:17:00|429.01|426.81|428.83|426.63|429.11|426.91|428.83|426.63|0
1643206630000|2022-01-26 14:17:10|428.46|426.26|429.38|427.18|429.38|427.18|428.46|426.26|0
1643206640000|2022-01-26 14:17:20|429.01|426.81|428.27|426.07|429.01|426.81|428.27|426.07|0
1643206650000|2022-01-26 14:17:30|428.64|426.44|429.19|426.99|429.19|426.99|428.64|426.44|0
1643206660000|2022-01-26 14:17:40|429.01|426.81|428.83|426.63|429.01|426.81|428.64|426.44|0
1643206670000|2022-01-26 14:17:50|428.64|426.44|428.64|426.44|428.83|426.63|428.64|426.44|0
1643206680000|2022-01-26 14:18:00|428.46|426.26|428.46|426.26|428.46|426.26|428.09|425.89|0
1643206690000|2022-01-26 14:18:10|428.09|425.89|428.74|426.54|428.74|426.54|428.09|425.89|0
1643206700000|2022-01-26 14:18:20|428.92|426.72|429.56|427.36|429.56|427.36|428.83|426.63|0
1643206710000|2022-01-26 14:18:30|429.38|427.18|429.01|426.81|429.38|427.18|429.01|426.81|0
1643206720000|2022-01-26 14:18:40|429.19|426.99|429.56|427.36|429.56|427.36|429.19|426.99|0
1643206730000|2022-01-26 14:18:50|429.38|427.18|429.38|427.18|429.38|427.18|429.19|426.99|0
1643206740000|2022-01-26 14:19:00|429.01|426.81|429.19|426.99|429.19|426.99|429.01|426.81|0
1643206750000|2022-01-26 14:19:10|429.38|427.18|429.38|427.18|429.38|427.18|429.19|426.99|0
1643206760000|2022-01-26 14:19:20|429.19|426.99|429.56|427.36|429.56|427.36|429.19|426.99|0
1643206770000|2022-01-26 14:19:30|429.38|427.18|429.38|427.18|429.38|427.18|429.29|427.09|0
1643206780000|2022-01-26 14:19:40|429.19|426.99|429.19|426.99|429.19|426.99|429.19|426.99|0
1643206790000|2022-01-26 14:19:50|429.38|427.18|429.19|426.99|429.38|427.18|429.19|426.99|0
1643206800000|2022-01-26 14:20:00|429.38|427.18|429.11|426.91|429.38|427.18|429.01|426.81|0
1643206810000|2022-01-26 14:20:10|429.19|426.99|428.82|426.62|429.19|426.99|428.82|426.62|0
1643206820000|2022-01-26 14:20:20|428.64|426.44|428.74|426.54|428.82|426.62|428.64|426.44|0
1643206830000|2022-01-26 14:20:30|428.82|426.62|428.64|426.44|428.82|426.62|428.64|426.44|0
1643206840000|2022-01-26 14:20:40|428.82|426.62|429.01|426.81|429.01|426.81|428.82|426.62|0
1643206850000|2022-01-26 14:20:50|428.64|426.44|429.01|426.81|429.01|426.81|428.64|426.44|0
1643206860000|2022-01-26 14:21:00|429.19|426.99|428.64|426.44|429.19|426.99|428.64|426.44|0
1643206870000|2022-01-26 14:21:10|428.09|425.89|427.35|425.15|428.09|425.89|427.35|425.15|0
1643206880000|2022-01-26 14:21:20|427.17|424.97|427.35|425.15|427.35|425.15|427.17|424.97|0
1643206890000|2022-01-26 14:21:30|427.54|425.34|427.72|425.52|427.72|425.52|427.54|425.34|0
1643206900000|2022-01-26 14:21:40|428.64|426.44|428.46|426.26|428.64|426.44|428.46|426.26|0
1643206910000|2022-01-26 14:21:50|428.27|426.07|428.82|426.62|429.01|426.81|428.27|426.07|0
1643206920000|2022-01-26 14:22:00|429.19|426.99|430.12|427.92|430.12|427.92|429.19|426.99|0
1643206930000|2022-01-26 14:22:10|430.3|428.1|429.38|427.18|430.3|428.1|429.38|427.18|0
1643206940000|2022-01-26 14:22:20|429.56|427.36|429.93|427.73|429.93|427.73|429.56|427.36|0
1643206950000|2022-01-26 14:22:30|429.01|426.81|429.19|426.99|429.19|426.99|428.64|426.44|0
1643206960000|2022-01-26 14:22:40|429.01|426.81|429.01|426.81|429.29|427.09|429.01|426.81|0
1643206970000|2022-01-26 14:22:50|429.93|427.73|429.75|427.55|430.3|428.1|429.75|427.55|0
1643206980000|2022-01-26 14:23:00|429.56|427.36|429.66|427.46|429.75|427.55|429.56|427.36|0
1643206990000|2022-01-26 14:23:10|429.56|427.36|429.38|427.18|429.75|427.55|429.38|427.18|0
1643207000000|2022-01-26 14:23:20|429.75|427.55|429.56|427.36|429.75|427.55|429.56|427.36|0
1643207010000|2022-01-26 14:23:30|429.01|426.81|428.82|426.62|429.1|426.9|428.82|426.62|0
1643207020000|2022-01-26 14:23:40|428.64|426.44|428.45|426.25|428.74|426.54|428.45|426.25|0
1643207030000|2022-01-26 14:23:50|428.27|426.07|428.82|426.62|428.82|426.62|428.27|426.07|0
1643207040000|2022-01-26 14:24:00|428.37|426.17|428.82|426.62|428.82|426.62|428.37|426.17|0
1643207050000|2022-01-26 14:24:10|428.64|426.44|428.45|426.25|428.64|426.44|428.45|426.25|0
1643207060000|2022-01-26 14:24:20|428.64|426.44|428.64|426.44|428.64|426.44|428.45|426.25|0
1643207070000|2022-01-26 14:24:30|428.82|426.62|429.56|427.36|429.84|427.64|428.82|426.62|0
1643207080000|2022-01-26 14:24:40|429.38|427.18|429.75|427.55|429.75|427.55|429.38|427.18|0
1643207090000|2022-01-26 14:24:50|429.56|427.36|429.93|427.73|430.03|427.83|429.56|427.36|0
1643207100000|2022-01-26 14:25:00|429.84|427.64|428.45|426.25|429.84|427.64|428.45|426.25|0
1643207110000|2022-01-26 14:25:10|428.64|426.44|427.9|425.7|428.64|426.44|427.9|425.7|0
1643207120000|2022-01-26 14:25:20|427.72|425.52|427.53|425.33|427.72|425.52|426.98|424.78|0
1643207130000|2022-01-26 14:25:30|427.17|424.97|426.98|424.78|427.17|424.97|426.06|423.86|0
1643207140000|2022-01-26 14:25:40|427.08|424.88|427.35|425.15|427.35|425.15|427.08|424.88|0
1643207150000|2022-01-26 14:25:50|426.89|424.69|426.8|424.6|426.89|424.69|426.8|424.6|0
1643207160000|2022-01-26 14:26:00|426.43|424.23|425.51|423.31|426.43|424.23|425.51|423.31|0
1643207170000|2022-01-26 14:26:10|425.7|423.5|425.7|423.5|425.7|423.5|425.51|423.31|0
1643207180000|2022-01-26 14:26:20|425.33|423.13|425.51|423.31|425.51|423.31|425.33|423.13|0
1643207190000|2022-01-26 14:26:30|425.69|423.49|426.53|424.33|426.53|424.33|425.69|423.49|0
1643207200000|2022-01-26 14:26:40|426.25|424.05|426.43|424.23|426.43|424.23|426.25|424.05|0
1643207210000|2022-01-26 14:26:50|426.06|423.86|425.88|423.68|426.06|423.86|425.88|423.68|0
1643207220000|2022-01-26 14:27:00|426.06|423.86|425.69|423.49|426.06|423.86|425.42|423.22|0
1643207230000|2022-01-26 14:27:10|425.88|423.68|425.51|423.31|425.88|423.68|425.51|423.31|0
1643207240000|2022-01-26 14:27:20|424.96|422.76|424.96|422.76|425.33|423.13|424.96|422.76|0
1643207250000|2022-01-26 14:27:30|424.87|422.67|424.59|422.39|424.96|422.76|424.59|422.39|0
1643207260000|2022-01-26 14:27:40|424.78|422.58|425.51|423.31|425.51|423.31|424.78|422.58|0
1643207270000|2022-01-26 14:27:50|425.33|423.13|425.14|422.94|425.51|423.31|425.14|422.94|0
1643207280000|2022-01-26 14:28:00|424.96|422.76|424.96|422.76|424.96|422.76|424.87|422.67|0
1643207290000|2022-01-26 14:28:10|424.59|422.39|424.23|422.03|424.59|422.39|424.23|422.03|0
1643207300000|2022-01-26 14:28:20|424.59|422.39|424.04|421.84|424.78|422.58|424.04|421.84|0
1643207310000|2022-01-26 14:28:30|424.14|421.94|424.14|421.94|424.23|422.03|424.14|421.94|0
1643207320000|2022-01-26 14:28:40|423.86|421.66|423.68|421.48|423.86|421.66|423.49|421.29|0
1643207330000|2022-01-26 14:28:50|423.49|421.29|423.86|421.66|423.86|421.66|423.49|421.29|0
1643207340000|2022-01-26 14:29:00|423.31|421.11|423.41|421.21|423.41|421.21|423.22|421.02|0
1643207350000|2022-01-26 14:29:10|423.04|420.84|423.49|421.29|423.49|421.29|423.04|420.84|0
1643207360000|2022-01-26 14:29:20|423.31|421.11|423.31|421.11|423.49|421.29|423.31|421.11|0
1643207370000|2022-01-26 14:29:30|423.49|421.29|424.78|422.58|424.78|422.58|423.49|421.29|0
1643207380000|2022-01-26 14:29:40|424.41|422.21|422.94|420.74|424.41|422.21|422.94|420.74|0
1643207390000|2022-01-26 14:29:50|422.76|420.56|422.49|420.29|422.76|420.56|422.4|420.2|0
1643207400000|2022-01-26 14:30:00|422.31|420.11|422.4|420.2|422.4|420.2|421.48|419.28|0
1643207410000|2022-01-26 14:30:10|423.31|421.11|424.96|422.76|424.96|422.76|423.31|421.11|0
1643207420000|2022-01-26 14:30:20|424.59|422.39|424.04|421.84|424.59|422.39|423.68|421.48|0
1643207430000|2022-01-26 14:30:30|423.31|421.11|421.3|419.1|423.31|421.11|421.3|419.1|0
1643207440000|2022-01-26 14:30:40|420.93|418.73|421.3|419.1|421.3|419.1|420.57|418.37|0
1643207450000|2022-01-26 14:30:50|421.48|419.28|422.58|420.38|422.58|420.38|421.48|419.28|0
1643207460000|2022-01-26 14:31:00|421.94|419.74|421.85|419.65|422.03|419.83|421.48|419.28|0
1643207470000|2022-01-26 14:31:10|421.66|419.46|424.78|422.58|424.78|422.58|421.66|419.46|0
1643207480000|2022-01-26 14:31:20|424.41|422.21|424.96|422.76|424.96|422.76|424.04|421.84|0
1643207490000|2022-01-26 14:31:30|424.23|422.03|423.77|421.57|424.23|422.03|423.77|421.57|0
1643207500000|2022-01-26 14:31:40|424.23|422.03|426.61|424.41|426.61|424.41|424.23|422.03|0
1643207510000|2022-01-26 14:31:50|425.88|423.68|426.24|424.04|427.16|424.96|425.88|423.68|0
1643207520000|2022-01-26 14:32:00|425.97|423.77|427.9|425.7|427.9|425.7|425.97|423.77|0
1643207530000|2022-01-26 14:32:10|428.82|426.62|429.74|427.54|429.74|427.54|428.82|426.62|0
1643207540000|2022-01-26 14:32:20|427.71|425.51|427.9|425.7|428.08|425.88|427.71|425.51|0
1643207550000|2022-01-26 14:32:30|427.81|425.61|427.9|425.7|427.9|425.7|427.53|425.33|0
1643207560000|2022-01-26 14:32:40|427.16|424.96|426.79|424.59|427.16|424.96|426.79|424.59|0
1643207570000|2022-01-26 14:32:50|426.43|424.23|429.19|426.99|429.19|426.99|426.43|424.23|0
1643207580000|2022-01-26 14:33:00|429.74|427.54|431.4|429.2|431.4|429.2|429.19|426.99|0
1643207590000|2022-01-26 14:33:10|432.14|429.94|432.43|430.23|432.43|430.23|431.59|429.39|0
1643207600000|2022-01-26 14:33:20|432.51|430.31|432.14|429.94|433.26|431.06|432.14|429.94|0
1643207610000|2022-01-26 14:33:30|432.51|430.31|431.59|429.39|432.51|430.31|431.59|429.39|0
1643207620000|2022-01-26 14:33:40|431.69|429.49|432.51|430.31|433.26|431.06|431.69|429.49|0
1643207630000|2022-01-26 14:33:50|431.96|429.76|433.07|430.87|433.07|430.87|431.96|429.76|0
1643207640000|2022-01-26 14:34:00|432.88|430.68|431.03|428.83|432.88|430.68|431.03|428.83|0
1643207650000|2022-01-26 14:34:10|430.85|428.65|431.22|429.02|431.4|429.2|430.85|428.65|0
1643207660000|2022-01-26 14:34:20|429.74|427.54|430.48|428.28|430.48|428.28|429.74|427.54|0
1643207670000|2022-01-26 14:34:30|430.66|428.46|430.3|428.1|430.85|428.65|430.11|427.91|0
1643207680000|2022-01-26 14:34:40|430.48|428.28|430.48|428.28|430.66|428.46|430.48|428.28|0
1643207690000|2022-01-26 14:34:50|430.66|428.46|432.88|430.68|432.88|430.68|430.3|428.1|0
1643207700000|2022-01-26 14:35:00|431.11|428.91|429.07|426.87|431.11|428.91|429.07|426.87|0
1643207710000|2022-01-26 14:35:10|428.89|426.69|429.81|427.61|429.81|427.61|428.89|426.69|0
1643207720000|2022-01-26 14:35:20|430.37|428.17|433.4|431.2|433.77|431.57|430.28|428.08|0
1643207730000|2022-01-26 14:35:30|434.51|432.31|435.99|433.79|435.99|433.79|434.51|432.31|0
1643207740000|2022-01-26 14:35:40|436.73|434.53|435.99|433.79|437.1|434.9|435.99|433.79|0
1643207750000|2022-01-26 14:35:50|436.36|434.16|436.73|434.53|436.73|434.53|436.18|433.98|0
1643207760000|2022-01-26 14:36:00|436.92|434.72|435.81|433.61|436.92|434.72|435.62|433.42|0
1643207770000|2022-01-26 14:36:10|435.25|433.05|432.66|430.46|435.25|433.05|432.66|430.46|0
1643207780000|2022-01-26 14:36:20|433.03|430.83|434.14|431.94|434.33|432.13|433.03|430.83|0
1643207790000|2022-01-26 14:36:30|433.96|431.76|434.24|432.04|435.25|433.05|433.96|431.76|0
1643207800000|2022-01-26 14:36:40|434.33|432.13|435.99|433.79|435.99|433.79|434.33|432.13|0
1643207810000|2022-01-26 14:36:50|435.44|433.24|435.25|433.05|435.44|433.24|435.25|433.05|0
1643207820000|2022-01-26 14:37:00|434.7|432.5|432.85|430.65|434.7|432.5|432.85|430.65|0
1643207830000|2022-01-26 14:37:10|433.96|431.76|432.48|430.28|433.96|431.76|432.48|430.28|0
1643207840000|2022-01-26 14:37:20|431.19|428.99|432.3|430.1|432.3|430.1|431.19|428.99|0
1643207850000|2022-01-26 14:37:30|432.85|430.65|432.85|430.65|433.22|431.02|432.85|430.65|0
1643207860000|2022-01-26 14:37:40|432.94|430.74|431.19|428.99|433.03|430.83|431.19|428.99|0
1643207870000|2022-01-26 14:37:50|431.56|429.36|432.11|429.91|432.11|429.91|431.56|429.36|0
1643207880000|2022-01-26 14:38:00|431.65|429.45|428.98|426.78|431.93|429.73|428.98|426.78|0
1643207890000|2022-01-26 14:38:10|429.35|427.15|430.45|428.25|430.45|428.25|429.35|427.15|0
1643207900000|2022-01-26 14:38:20|431.37|429.17|432.85|430.65|432.85|430.65|431.37|429.17|0
1643207910000|2022-01-26 14:38:30|433.5|431.3|433.4|431.2|433.77|431.57|433.4|431.2|0
1643207920000|2022-01-26 14:38:40|432.66|430.46|431.37|429.17|432.66|430.46|431.37|429.17|0
1643207930000|2022-01-26 14:38:50|432.85|430.65|434.69|432.49|434.69|432.49|432.85|430.65|0
1643207940000|2022-01-26 14:39:00|432.66|430.46|431.56|429.36|432.66|430.46|431.01|428.81|0
1643207950000|2022-01-26 14:39:10|432.11|429.91|431.93|429.73|432.48|430.28|431.56|429.36|0
1643207960000|2022-01-26 14:39:20|432.11|429.91|433.59|431.39|433.59|431.39|432.11|429.91|0
1643207970000|2022-01-26 14:39:30|432.85|430.65|433.03|430.83|433.03|430.83|431.93|429.73|0
1643207980000|2022-01-26 14:39:40|431.93|429.73|431.37|429.17|432.11|429.91|431.37|429.17|0
1643207990000|2022-01-26 14:39:50|431.93|429.73|431.37|429.17|431.93|429.73|431.37|429.17|0
1643208000000|2022-01-26 14:40:00|432.85|430.65|435.06|432.86|435.06|432.86|432.66|430.46|0
1643208010000|2022-01-26 14:40:10|434.88|432.68|433.22|431.02|434.88|432.68|433.22|431.02|0
1643208020000|2022-01-26 14:40:20|433.03|430.83|431.19|428.99|433.03|430.83|431.19|428.99|0
1643208030000|2022-01-26 14:40:30|432.29|430.09|432.48|430.28|432.48|430.28|432.02|429.82|0
1643208040000|2022-01-26 14:40:40|433.59|431.39|433.59|431.39|433.59|431.39|433.22|431.02|0
1643208050000|2022-01-26 14:40:50|433.96|431.76|434.32|432.12|434.51|432.31|433.96|431.76|0
1643208060000|2022-01-26 14:41:00|434.51|432.31|433.95|431.75|434.69|432.49|433.95|431.75|0
1643208070000|2022-01-26 14:41:10|434.14|431.94|432.48|430.28|434.14|431.94|432.48|430.28|0
1643208080000|2022-01-26 14:41:20|432.21|430.01|433.95|431.75|433.95|431.75|432.21|430.01|0
1643208090000|2022-01-26 14:41:30|434.14|431.94|433.77|431.57|434.32|432.12|433.77|431.57|0
1643208100000|2022-01-26 14:41:40|435.25|433.05|435.43|433.23|435.43|433.23|435.25|433.05|0
1643208110000|2022-01-26 14:41:50|434.88|432.68|433.22|431.02|434.88|432.68|433.22|431.02|0
1643208120000|2022-01-26 14:42:00|432.85|430.65|433.4|431.2|433.4|431.2|432.66|430.46|0
1643208130000|2022-01-26 14:42:10|433.22|431.02|432.85|430.65|433.4|431.2|432.66|430.46|0
1643208140000|2022-01-26 14:42:20|432.66|430.46|432.48|430.28|432.66|430.46|431.84|429.64|0
1643208150000|2022-01-26 14:42:30|432.11|429.91|433.77|431.57|433.77|431.57|431.74|429.54|0
1643208160000|2022-01-26 14:42:40|433.58|431.38|433.58|431.38|433.58|431.38|432.85|430.65|0
1643208170000|2022-01-26 14:42:50|434.32|432.12|435.99|433.79|435.99|433.79|434.32|432.12|0
1643208180000|2022-01-26 14:43:00|436.08|433.88|434.51|432.31|436.54|434.34|434.51|432.31|0
1643208190000|2022-01-26 14:43:10|434.88|432.68|434.88|432.68|435.43|433.23|434.88|432.68|0
1643208200000|2022-01-26 14:43:20|434.69|432.49|434.51|432.31|434.88|432.68|434.51|432.31|0
1643208210000|2022-01-26 14:43:30|433.58|431.38|432.85|430.65|433.58|431.38|432.85|430.65|0
1643208220000|2022-01-26 14:43:40|433.22|431.02|434.69|432.49|434.69|432.49|433.22|431.02|0
1643208230000|2022-01-26 14:43:50|434.51|432.31|435.43|433.23|435.62|433.42|434.51|432.31|0
1643208240000|2022-01-26 14:44:00|435.53|433.33|436.73|434.53|436.73|434.53|435.53|433.33|0
1643208250000|2022-01-26 14:44:10|436.17|433.97|435.34|433.14|436.17|433.97|434.88|432.68|0
1643208260000|2022-01-26 14:44:20|435.62|433.42|437.28|435.08|437.28|435.08|435.43|433.23|0
1643208270000|2022-01-26 14:44:30|437.1|434.9|435.62|433.42|437.66|435.46|435.62|433.42|0
1643208280000|2022-01-26 14:44:40|434.79|432.59|435.34|433.14|435.8|433.6|434.79|432.59|0
1643208290000|2022-01-26 14:44:50|434.14|431.94|434.42|432.22|434.42|432.22|433.68|431.48|0
1643208300000|2022-01-26 14:45:00|433.4|431.2|431.37|429.17|433.4|431.2|431.37|429.17|0
1643208310000|2022-01-26 14:45:10|431.19|428.99|430.45|428.25|431.19|428.99|430.45|428.25|0
1643208320000|2022-01-26 14:45:20|430.27|428.07|430.08|427.88|430.27|428.07|429.72|427.52|0
1643208330000|2022-01-26 14:45:30|430.73|428.53|431.19|428.99|431.19|428.99|430.64|428.44|0
1643208340000|2022-01-26 14:45:40|431.1|428.9|430.45|428.25|431.56|429.36|430.45|428.25|0
1643208350000|2022-01-26 14:45:50|430.18|427.98|430.82|428.62|430.82|428.62|430.18|427.98|0
1643208360000|2022-01-26 14:46:00|431.1|428.9|428.98|426.78|431.1|428.9|428.98|426.78|0
1643208370000|2022-01-26 14:46:10|428.06|425.86|427.7|425.5|428.43|426.23|427.7|425.5|0
1643208380000|2022-01-26 14:46:20|427.15|424.95|427.15|424.95|427.15|424.95|426.41|424.21|0
1643208390000|2022-01-26 14:46:30|427.33|425.13|426.41|424.21|427.33|425.13|426.41|424.21|0
1643208400000|2022-01-26 14:46:40|426.6|424.4|427.88|425.68|428.06|425.86|426.6|424.4|0
1643208410000|2022-01-26 14:46:50|428.06|425.86|427.88|425.68|428.06|425.86|427.88|425.68|0
1643208420000|2022-01-26 14:47:00|428.8|426.6|428.8|426.6|429.72|427.52|428.8|426.6|0
1643208430000|2022-01-26 14:47:10|429.35|427.15|429.16|426.96|429.72|427.52|429.16|426.96|0
1643208440000|2022-01-26 14:47:20|429.71|427.51|428.98|426.78|429.71|427.51|428.43|426.23|0
1643208450000|2022-01-26 14:47:30|428.61|426.41|427.15|424.95|428.61|426.41|427.15|424.95|0
1643208460000|2022-01-26 14:47:40|427.33|425.13|426.05|423.85|427.33|425.13|426.05|423.85|0
1643208470000|2022-01-26 14:47:50|426.23|424.03|426.41|424.21|426.41|424.21|426.05|423.85|0
1643208480000|2022-01-26 14:48:00|426.51|424.31|426.78|424.58|426.78|424.58|425.68|423.48|0
1643208490000|2022-01-26 14:48:10|426.23|424.03|426.6|424.4|426.78|424.58|426.23|424.03|0
1643208500000|2022-01-26 14:48:20|426.78|424.58|426.05|423.85|426.78|424.58|426.05|423.85|0
1643208510000|2022-01-26 14:48:30|425.68|423.48|425.68|423.48|425.86|423.66|425.5|423.3|0
1643208520000|2022-01-26 14:48:40|424.95|422.75|424.04|421.84|424.95|422.75|424.04|421.84|0
1643208530000|2022-01-26 14:48:50|423.31|421.11|422.58|420.38|424.04|421.84|422.58|420.38|0
1643208540000|2022-01-26 14:49:00|421.85|419.65|421.49|419.29|421.85|419.65|421.49|419.29|0
1643208550000|2022-01-26 14:49:10|421.12|418.92|419.95|417.75|421.12|418.92|419.95|417.75|0
1643208560000|2022-01-26 14:49:20|419.67|417.47|419.76|417.56|419.76|417.56|419.49|417.29|0
1643208570000|2022-01-26 14:49:30|419.67|417.47|420.76|418.56|420.76|418.56|419.67|417.47|0
1643208580000|2022-01-26 14:49:40|421.3|419.1|421.58|419.38|421.67|419.47|421.3|419.1|0
1643208590000|2022-01-26 14:49:50|421.67|419.47|421.12|418.92|421.67|419.47|421.04|418.84|0
1643208600000|2022-01-26 14:50:00|420.94|418.74|423.85|421.65|423.85|421.65|420.94|418.74|0
1643208610000|2022-01-26 14:50:10|423.31|421.11|423.13|420.93|423.67|421.47|423.13|420.93|0
1643208620000|2022-01-26 14:50:20|422.94|420.74|424.33|422.13|424.33|422.13|422.94|420.74|0
1643208630000|2022-01-26 14:50:30|424.24|422.04|423.06|420.86|424.24|422.04|423.06|420.86|0
1643208640000|2022-01-26 14:50:40|423.24|421.04|421.78|419.58|423.42|421.22|421.78|419.58|0
1643208650000|2022-01-26 14:50:50|421.96|419.76|421.6|419.4|421.96|419.76|421.05|418.85|0
1643208660000|2022-01-26 14:51:00|421.05|418.85|420.96|418.76|421.23|419.03|420.69|418.49|0
1643208670000|2022-01-26 14:51:10|421.05|418.85|420.14|417.94|421.05|418.85|420.14|417.94|0
1643208680000|2022-01-26 14:51:20|418.86|416.66|417.95|415.75|418.86|416.66|417.95|415.75|0
1643208690000|2022-01-26 14:51:30|418.31|416.11|419.23|417.03|419.41|417.21|418.31|416.11|0
1643208700000|2022-01-26 14:51:40|418.86|416.66|417.04|414.84|418.86|416.66|417.04|414.84|0
1643208710000|2022-01-26 14:51:50|416.86|414.66|416.5|414.3|416.86|414.66|416.13|413.93|0
1643208720000|2022-01-26 14:52:00|415.77|413.57|415.95|413.75|416.13|413.93|415.77|413.57|0
1643208730000|2022-01-26 14:52:10|415.77|413.57|417.04|414.84|417.04|414.84|415.77|413.57|0
1643208740000|2022-01-26 14:52:20|416.86|414.66|417.04|414.84|417.04|414.84|416.5|414.3|0
1643208750000|2022-01-26 14:52:30|416.86|414.66|415.68|413.48|416.86|414.66|415.68|413.48|0
1643208760000|2022-01-26 14:52:40|415.59|413.39|415.59|413.39|415.77|413.57|415.59|413.39|0
1643208770000|2022-01-26 14:52:50|415.41|413.21|415.23|413.03|415.5|413.3|415.23|413.03|0
1643208780000|2022-01-26 14:53:00|415.04|412.84|412.69|410.49|415.04|412.84|412.69|410.49|0
1643208790000|2022-01-26 14:53:10|412.87|410.67|412.33|410.13|412.87|410.67|412.33|410.13|0
1643208800000|2022-01-26 14:53:20|412.06|409.86|411.97|409.77|412.15|409.95|411.97|409.77|0
1643208810000|2022-01-26 14:53:30|411.61|409.41|412.69|410.49|412.69|410.49|411.43|409.23|0
1643208820000|2022-01-26 14:53:40|411.34|409.14|411.24|409.04|411.34|409.14|410.7|408.5|0
1643208830000|2022-01-26 14:53:50|410.88|408.68|411.24|409.04|411.24|409.04|410.88|408.68|0
1643208840000|2022-01-26 14:54:00|411.61|409.41|411.24|409.04|411.61|409.41|410.88|408.68|0
1643208850000|2022-01-26 14:54:10|411.43|409.23|411.43|409.23|411.97|409.77|411.43|409.23|0
1643208860000|2022-01-26 14:54:20|411.24|409.04|410.62|408.42|411.24|409.04|410.62|408.42|0
1643208870000|2022-01-26 14:54:30|410.52|408.32|410.98|408.78|410.98|408.78|410.34|408.14|0
1643208880000|2022-01-26 14:54:40|410.88|408.68|412.15|409.95|412.15|409.95|410.88|408.68|0
1643208890000|2022-01-26 14:54:50|411.97|409.77|411.79|409.59|411.97|409.77|411.24|409.04|0
1643208900000|2022-01-26 14:55:00|411.42|409.22|412.69|410.49|412.69|410.49|411.42|409.22|0
1643208910000|2022-01-26 14:55:10|413.41|411.21|413.59|411.39|413.59|411.39|413.14|410.94|0
1643208920000|2022-01-26 14:55:20|413.23|411.03|413.41|411.21|413.59|411.39|412.69|410.49|0
1643208930000|2022-01-26 14:55:30|413.69|411.49|413.69|411.49|413.69|411.49|413.41|411.21|0
1643208940000|2022-01-26 14:55:40|413.51|411.31|413.14|410.94|413.51|411.31|413.05|410.85|0
1643208950000|2022-01-26 14:55:50|412.87|410.67|413.14|410.94|413.14|410.94|412.87|410.67|0
1643208960000|2022-01-26 14:56:00|413.41|411.21|411.79|409.59|413.59|411.39|411.79|409.59|0
1643208970000|2022-01-26 14:56:10|411.6|409.4|414.5|412.3|414.5|412.3|411.6|409.4|0
1643208980000|2022-01-26 14:56:20|414.14|411.94|415.04|412.84|415.04|412.84|414.14|411.94|0
1643208990000|2022-01-26 14:56:30|414.68|412.48|413.96|411.76|414.68|412.48|413.59|411.39|0
1643209000000|2022-01-26 14:56:40|414.14|411.94|413.77|411.57|414.14|411.94|413.77|411.57|0
1643209010000|2022-01-26 14:56:50|413.23|411.03|413.41|411.21|413.59|411.39|412.87|410.67|0
1643209020000|2022-01-26 14:57:00|413.59|411.39|413.95|411.75|413.95|411.75|413.59|411.39|0
1643209030000|2022-01-26 14:57:10|414.86|412.66|414.86|412.66|414.86|412.66|414.32|412.12|0
1643209040000|2022-01-26 14:57:20|415.59|413.39|416.49|414.29|416.49|414.29|415.59|413.39|0
1643209050000|2022-01-26 14:57:30|416.86|414.66|417.95|415.75|417.95|415.75|416.86|414.66|0
1643209060000|2022-01-26 14:57:40|418.22|416.02|417.4|415.2|418.22|416.02|417.4|415.2|0
1643209070000|2022-01-26 14:57:50|417.5|415.3|417.22|415.02|417.77|415.57|417.22|415.02|0
1643209080000|2022-01-26 14:58:00|417.77|415.57|417.04|414.84|417.77|415.57|417.04|414.84|0
1643209090000|2022-01-26 14:58:10|416.86|414.66|416.31|414.11|417.22|415.02|416.31|414.11|0
1643209100000|2022-01-26 14:58:20|416.22|414.02|415.14|412.94|416.22|414.02|414.86|412.66|0
1643209110000|2022-01-26 14:58:30|414.95|412.75|415.22|413.02|415.22|413.02|414.95|412.75|0
1643209120000|2022-01-26 14:58:40|415.95|413.75|415.59|413.39|415.95|413.75|415.59|413.39|0
1643209130000|2022-01-26 14:58:50|415.4|413.2|415.77|413.57|415.77|413.57|415.4|413.2|0
1643209140000|2022-01-26 14:59:00|415.95|413.75|415.77|413.57|416.49|414.29|415.77|413.57|0
1643209150000|2022-01-26 14:59:10|415.4|413.2|415.22|413.02|415.59|413.39|415.22|413.02|0
1643209160000|2022-01-26 14:59:20|415.86|413.66|416.67|414.47|416.67|414.47|415.86|413.66|0
1643209170000|2022-01-26 14:59:30|416.31|414.11|415.77|413.57|416.31|414.11|415.77|413.57|0
1643209180000|2022-01-26 14:59:40|415.68|413.48|414.13|411.93|415.68|413.48|413.77|411.57|0
1643209190000|2022-01-26 14:59:50|413.87|411.67|414.05|411.85|414.05|411.85|413.5|411.3|0
1643209200000|2022-01-26 15:00:00|413.23|411.03|416.13|413.93|416.13|413.93|413.23|411.03|0
1643209210000|2022-01-26 15:00:10|416.49|414.29|413.69|411.49|416.49|414.29|413.41|411.21|0
1643209220000|2022-01-26 15:00:20|413.77|411.57|413.77|411.57|414.32|412.12|413.59|411.39|0
1643209230000|2022-01-26 15:00:30|413.23|411.03|412.51|410.31|413.23|411.03|412.51|410.31|0
1643209240000|2022-01-26 15:00:40|412.14|409.94|411.52|409.32|412.51|410.31|411.52|409.32|0
1643209250000|2022-01-26 15:00:50|410.7|408.5|410.07|407.87|410.7|408.5|410.07|407.87|0
1643209260000|2022-01-26 15:01:00|409.44|407.24|410.52|408.32|410.52|408.32|409.44|407.24|0
1643209270000|2022-01-26 15:01:10|409.8|407.6|409.71|407.51|409.8|407.6|409.08|406.88|0
1643209280000|2022-01-26 15:01:20|409.8|407.6|408.36|406.16|409.8|407.6|408.36|406.16|0
1643209290000|2022-01-26 15:01:30|408|405.8|408|405.8|408|405.8|407.82|405.62|0
1643209300000|2022-01-26 15:01:40|408.36|406.16|408.9|406.7|409.08|406.88|408.36|406.16|0
1643209310000|2022-01-26 15:01:50|408.72|406.52|408.18|405.98|408.72|406.52|408|405.8|0
1643209320000|2022-01-26 15:02:00|407.64|405.44|408.18|405.98|408.18|405.98|407.64|405.44|0
1643209330000|2022-01-26 15:02:10|408|405.8|408|405.8|408|405.8|407.64|405.44|0
1643209340000|2022-01-26 15:02:20|408.36|406.16|409.26|407.06|409.26|407.06|408.18|405.98|0
1643209350000|2022-01-26 15:02:30|409.08|406.88|409.08|406.88|409.62|407.42|408.99|406.79|0
1643209360000|2022-01-26 15:02:40|409.62|407.42|408.99|406.79|409.62|407.42|408.99|406.79|0
1643209370000|2022-01-26 15:02:50|409.08|406.88|408.27|406.07|409.08|406.88|408.27|406.07|0
1643209380000|2022-01-26 15:03:00|408.36|406.16|409.17|406.97|409.17|406.97|408.36|406.16|0
1643209390000|2022-01-26 15:03:10|408.9|406.7|407.46|405.26|408.9|406.7|407.46|405.26|0
1643209400000|2022-01-26 15:03:20|407.28|405.08|407.28|405.08|407.64|405.44|407.28|405.08|0
1643209410000|2022-01-26 15:03:30|407.1|404.9|407.28|405.08|407.64|405.44|407.1|404.9|0
1643209420000|2022-01-26 15:03:40|406.92|404.72|406.56|404.36|406.92|404.72|406.56|404.36|0
1643209430000|2022-01-26 15:03:50|406.38|404.18|405.85|403.65|406.38|404.18|405.85|403.65|0
1643209440000|2022-01-26 15:04:00|405.76|403.56|405.67|403.47|406.03|403.83|405.67|403.47|0
1643209450000|2022-01-26 15:04:10|405.31|403.11|405.13|402.93|405.31|403.11|404.95|402.75|0
1643209460000|2022-01-26 15:04:20|405.31|403.11|405.76|403.56|405.85|403.65|405.31|403.11|0
1643209470000|2022-01-26 15:04:30|405.49|403.29|405.13|402.93|405.49|403.29|404.95|402.75|0
1643209480000|2022-01-26 15:04:40|406.38|404.18|406.74|404.54|406.74|404.54|406.21|404.01|0
1643209490000|2022-01-26 15:04:50|406.3|404.1|406.74|404.54|406.74|404.54|406.3|404.1|0
1643209500000|2022-01-26 15:05:00|406.92|404.72|406.92|404.72|406.92|404.72|406.03|403.83|0
1643209510000|2022-01-26 15:05:10|407.82|405.62|407.64|405.44|408.36|406.16|407.64|405.44|0
1643209520000|2022-01-26 15:05:20|406.92|404.72|405.85|403.65|406.92|404.72|405.67|403.47|0
1643209530000|2022-01-26 15:05:30|406.56|404.36|406.38|404.18|406.74|404.54|406.2|404|0
1643209540000|2022-01-26 15:05:40|406.84|404.64|407.46|405.26|407.46|405.26|406.84|404.64|0
1643209550000|2022-01-26 15:05:50|407.82|405.62|407.64|405.44|407.82|405.62|407.64|405.44|0
1643209560000|2022-01-26 15:06:00|408.18|405.98|408.18|405.98|408.18|405.98|408|405.8|0
1643209570000|2022-01-26 15:06:10|409.08|406.88|408.72|406.52|409.08|406.88|408.72|406.52|0
1643209580000|2022-01-26 15:06:20|409.08|406.88|409.26|407.06|409.26|407.06|408.9|406.7|0
1643209590000|2022-01-26 15:06:30|409.8|407.6|408.9|406.7|409.8|407.6|408.9|406.7|0
1643209600000|2022-01-26 15:06:40|409.08|406.88|409.62|407.42|409.62|407.42|409.08|406.88|0
1643209610000|2022-01-26 15:06:50|410.52|408.32|410.16|407.96|410.52|408.32|410.16|407.96|0
1643209620000|2022-01-26 15:07:00|410.34|408.14|409.44|407.24|410.34|408.14|409.44|407.24|0
1643209630000|2022-01-26 15:07:10|410.16|407.96|410.34|408.14|410.43|408.23|410.16|407.96|0
1643209640000|2022-01-26 15:07:20|410.7|408.5|410.43|408.23|410.7|408.5|410.43|408.23|0
1643209650000|2022-01-26 15:07:30|410.7|408.5|411.87|409.67|411.87|409.67|410.7|408.5|0
1643209660000|2022-01-26 15:07:40|411.78|409.58|411.6|409.4|411.78|409.58|411.6|409.4|0
1643209670000|2022-01-26 15:07:50|412.14|409.94|412.14|409.94|412.14|409.94|412.14|409.94|0
1643209680000|2022-01-26 15:08:00|411.96|409.76|411.06|408.86|411.96|409.76|411.06|408.86|0
1643209690000|2022-01-26 15:08:10|410.16|407.96|410.16|407.96|410.16|407.96|409.98|407.78|0
1643209700000|2022-01-26 15:08:20|410.34|408.14|410.7|408.5|410.7|408.5|410.34|408.14|0
1643209710000|2022-01-26 15:08:30|410.34|408.14|411.42|409.22|411.42|409.22|409.98|407.78|0
1643209720000|2022-01-26 15:08:40|411.06|408.86|411.24|409.04|411.24|409.04|411.06|408.86|0
1643209730000|2022-01-26 15:08:50|410.88|408.68|410.16|407.96|410.88|408.68|410.16|407.96|0
1643209740000|2022-01-26 15:09:00|410.25|408.05|409.8|407.6|410.25|408.05|409.62|407.42|0
1643209750000|2022-01-26 15:09:10|410.34|408.14|411.06|408.86|411.06|408.86|410.34|408.14|0
1643209760000|2022-01-26 15:09:20|410.61|408.41|410.7|408.5|410.7|408.5|410.52|408.32|0
1643209770000|2022-01-26 15:09:30|410.88|408.68|409.44|407.24|410.88|408.68|409.44|407.24|0
1643209780000|2022-01-26 15:09:40|409.98|407.78|409.44|407.24|409.98|407.78|409.44|407.24|0
1643209790000|2022-01-26 15:09:50|409.26|407.06|409.8|407.6|409.8|407.6|409.26|407.06|0
1643209800000|2022-01-26 15:10:00|410.07|407.87|410.88|408.68|410.88|408.68|409.8|407.6|0
1643209810000|2022-01-26 15:10:10|410.7|408.5|414.13|411.93|414.13|411.93|410.7|408.5|0
1643209820000|2022-01-26 15:10:20|413.95|411.75|414.49|412.29|414.49|412.29|413.95|411.75|0
1643209830000|2022-01-26 15:10:30|414.77|412.57|414.67|412.47|415.13|412.93|414.67|412.47|0
1643209840000|2022-01-26 15:10:40|414.49|412.29|414.31|412.11|414.49|412.29|414.13|411.93|0
1643209850000|2022-01-26 15:10:50|414.13|411.93|413.41|411.21|414.13|411.93|413.41|411.21|0
1643209860000|2022-01-26 15:11:00|413.23|411.03|413.95|411.75|413.95|411.75|413.23|411.03|0
1643209870000|2022-01-26 15:11:10|413.23|411.03|413.41|411.21|413.59|411.39|413.23|411.03|0
1643209880000|2022-01-26 15:11:20|413.32|411.12|415.04|412.84|415.04|412.84|413.32|411.12|0
1643209890000|2022-01-26 15:11:30|414.49|412.29|414.31|412.11|414.85|412.65|414.31|412.11|0
1643209900000|2022-01-26 15:11:40|414.67|412.47|415.04|412.84|415.04|412.84|414.67|412.47|0
1643209910000|2022-01-26 15:11:50|414.67|412.47|414.31|412.11|414.85|412.65|414.31|412.11|0
1643209920000|2022-01-26 15:12:00|414.13|411.93|412.32|410.12|414.13|411.93|412.32|410.12|0
1643209930000|2022-01-26 15:12:10|412.14|409.94|411.96|409.76|412.14|409.94|411.96|409.76|0
1643209940000|2022-01-26 15:12:20|412.32|410.12|413.04|410.84|413.41|411.21|412.32|410.12|0
1643209950000|2022-01-26 15:12:30|413.22|411.02|414.13|411.93|414.13|411.93|413.22|411.02|0
1643209960000|2022-01-26 15:12:40|414.31|412.11|415.94|413.74|415.94|413.74|414.31|412.11|0
1643209970000|2022-01-26 15:12:50|417.03|414.83|417.58|415.38|417.67|415.47|417.03|414.83|0
1643209980000|2022-01-26 15:13:00|417.21|415.01|417.58|415.38|417.58|415.38|417.21|415.01|0
1643209990000|2022-01-26 15:13:10|417.03|414.83|417.13|414.93|417.13|414.93|416.67|414.47|0
1643210000000|2022-01-26 15:13:20|417.4|415.2|419.4|417.2|419.4|417.2|417.4|415.2|0
1643210010000|2022-01-26 15:13:30|418.85|416.65|418.49|416.29|418.85|416.65|418.12|415.92|0
1643210020000|2022-01-26 15:13:40|419.22|417.02|419.58|417.38|419.58|417.38|419.22|417.02|0
1643210030000|2022-01-26 15:13:50|419.03|416.83|419.4|417.2|419.68|417.48|419.03|416.83|0
1643210040000|2022-01-26 15:14:00|418.49|416.29|418.31|416.11|418.49|416.29|418.31|416.11|0
1643210050000|2022-01-26 15:14:10|418.67|416.47|418.31|416.11|418.67|416.47|417.76|415.56|0
1643210060000|2022-01-26 15:14:20|417.58|415.38|417.49|415.29|417.76|415.56|417.49|415.29|0
1643210070000|2022-01-26 15:14:30|417.58|415.38|420.31|418.11|420.31|418.11|417.58|415.38|0
1643210080000|2022-01-26 15:14:40|420.68|418.48|419.4|417.2|420.68|418.48|419.4|417.2|0
1643210090000|2022-01-26 15:14:50|419.58|417.38|419.4|417.2|419.95|417.75|419.03|416.83|0
1643210100000|2022-01-26 15:15:00|419.22|417.02|421.59|419.39|421.59|419.39|419.22|417.02|0
1643210110000|2022-01-26 15:15:10|421.41|419.21|421.87|419.67|421.96|419.76|421.22|419.02|0
1643210120000|2022-01-26 15:15:20|421.41|419.21|423.42|421.22|423.6|421.4|421.41|419.21|0
1643210130000|2022-01-26 15:15:30|423.24|421.04|422.32|420.12|423.24|421.04|422.32|420.12|0
1643210140000|2022-01-26 15:15:40|421.96|419.76|422.87|420.67|422.87|420.67|421.96|419.76|0
1643210150000|2022-01-26 15:15:50|423.24|421.04|423.6|421.4|424.89|422.69|423.24|421.04|0
1643210160000|2022-01-26 15:16:00|424.52|422.32|424.7|422.5|424.89|422.69|424.25|422.05|0
1643210170000|2022-01-26 15:16:10|424.89|422.69|426.36|424.16|426.36|424.16|424.89|422.69|0
1643210180000|2022-01-26 15:16:20|425.62|423.42|426.17|423.97|426.17|423.97|425.62|423.42|0
1643210190000|2022-01-26 15:16:30|425.44|423.24|424.52|422.32|425.62|423.42|424.52|422.32|0
1643210200000|2022-01-26 15:16:40|424.7|422.5|423.6|421.4|424.7|422.5|423.6|421.4|0
1643210210000|2022-01-26 15:16:50|423.05|420.85|422.5|420.3|423.6|421.4|422.5|420.3|0
1643210220000|2022-01-26 15:17:00|422.69|420.49|420.86|418.66|422.69|420.49|420.86|418.66|0
1643210230000|2022-01-26 15:17:10|421.22|419.02|421.5|419.3|422.14|419.94|421.14|418.94|0
1643210240000|2022-01-26 15:17:20|420.86|418.66|421.41|419.21|421.41|419.21|420.86|418.66|0
1643210250000|2022-01-26 15:17:30|420.86|418.66|420.95|418.75|421.22|419.02|420.59|418.39|0
1643210260000|2022-01-26 15:17:40|420.67|418.47|420.4|418.2|420.67|418.47|420.13|417.93|0
1643210270000|2022-01-26 15:17:50|419.94|417.74|419.4|417.2|419.94|417.74|419.03|416.83|0
1643210280000|2022-01-26 15:18:00|420.13|417.93|421.22|419.02|421.22|419.02|420.13|417.93|0
1643210290000|2022-01-26 15:18:10|421.77|419.57|420.86|418.66|421.95|419.75|420.86|418.66|0
1643210300000|2022-01-26 15:18:20|422.14|419.94|422.14|419.94|422.5|420.3|422.14|419.94|0
1643210310000|2022-01-26 15:18:30|421.77|419.57|422.14|419.94|422.32|420.12|421.77|419.57|0
1643210320000|2022-01-26 15:18:40|421.41|419.21|420.86|418.66|421.41|419.21|420.86|418.66|0
1643210330000|2022-01-26 15:18:50|420.49|418.29|419.4|417.2|420.49|418.29|419.03|416.83|0
1643210340000|2022-01-26 15:19:00|419.21|417.01|418.49|416.29|419.21|417.01|418.49|416.29|0
1643210350000|2022-01-26 15:19:10|419.03|416.83|419.03|416.83|419.4|417.2|418.67|416.47|0
1643210360000|2022-01-26 15:19:20|418.3|416.1|418.12|415.92|418.49|416.29|418.12|415.92|0
1643210370000|2022-01-26 15:19:30|418.67|416.47|418.12|415.92|418.67|416.47|417.94|415.74|0
1643210380000|2022-01-26 15:19:40|417.94|415.74|417.21|415.01|417.94|415.74|417.21|415.01|0
1643210390000|2022-01-26 15:19:50|417.31|415.11|417.39|415.19|417.58|415.38|417.31|415.11|0
1643210400000|2022-01-26 15:20:00|417.58|415.38|418.03|415.83|418.67|416.47|417.58|415.38|0
1643210410000|2022-01-26 15:20:10|417.76|415.56|417.39|415.19|417.76|415.56|417.39|415.19|0
1643210420000|2022-01-26 15:20:20|416.3|414.1|416.22|414.02|416.3|414.1|416.22|414.02|0
1643210430000|2022-01-26 15:20:30|416.58|414.38|416.12|413.92|416.58|414.38|415.94|413.74|0
1643210440000|2022-01-26 15:20:40|416.3|414.1|416.12|413.92|416.3|414.1|416.12|413.92|0
1643210450000|2022-01-26 15:20:50|416.3|414.1|416.85|414.65|416.85|414.65|416.12|413.92|0
1643210460000|2022-01-26 15:21:00|417.03|414.83|418.12|415.92|418.12|415.92|417.03|414.83|0
1643210470000|2022-01-26 15:21:10|418.49|416.29|417.21|415.01|418.49|416.29|417.21|415.01|0
1643210480000|2022-01-26 15:21:20|416.67|414.47|417.03|414.83|417.21|415.01|416.67|414.47|0
1643210490000|2022-01-26 15:21:30|417.21|415.01|418.12|415.92|418.12|415.92|417.21|415.01|0
1643210500000|2022-01-26 15:21:40|417.94|415.74|416.67|414.47|417.94|415.74|416.67|414.47|0
1643210510000|2022-01-26 15:21:50|416.3|414.1|416.48|414.28|416.48|414.28|416.3|414.1|0
1643210520000|2022-01-26 15:22:00|416.58|414.38|418.4|416.2|418.4|416.2|416.58|414.38|0
1643210530000|2022-01-26 15:22:10|417.76|415.56|419.76|417.56|419.76|417.56|417.76|415.56|0
1643210540000|2022-01-26 15:22:20|420.86|418.66|421.95|419.75|421.95|419.75|420.86|418.66|0
1643210550000|2022-01-26 15:22:30|421.4|419.2|421.04|418.84|421.77|419.57|420.77|418.57|0
1643210560000|2022-01-26 15:22:40|420.49|418.29|420.31|418.11|420.67|418.47|420.31|418.11|0
1643210570000|2022-01-26 15:22:50|420.67|418.47|419.21|417.01|420.67|418.47|418.67|416.47|0
1643210580000|2022-01-26 15:23:00|419.03|416.83|418.85|416.65|419.03|416.83|418.76|416.56|0
1643210590000|2022-01-26 15:23:10|419.21|417.01|420.4|418.2|420.49|418.29|419.21|417.01|0
1643210600000|2022-01-26 15:23:20|420.67|418.47|421.04|418.84|421.04|418.84|420.49|418.29|0
1643210610000|2022-01-26 15:23:30|421.5|419.3|422.13|419.93|422.23|420.03|421.5|419.3|0
1643210620000|2022-01-26 15:23:40|421.95|419.75|422.32|420.12|422.32|420.12|421.95|419.75|0
1643210630000|2022-01-26 15:23:50|421.77|419.57|421.22|419.02|421.77|419.57|421.22|419.02|0
1643210640000|2022-01-26 15:24:00|421.13|418.93|422.13|419.93|422.5|420.3|421.13|418.93|0
1643210650000|2022-01-26 15:24:10|422.68|420.48|424.15|421.95|424.15|421.95|422.68|420.48|0
1643210660000|2022-01-26 15:24:20|424.52|422.32|425.99|423.79|426.17|423.97|424.52|422.32|0
1643210670000|2022-01-26 15:24:30|426.35|424.15|424.52|422.32|426.35|424.15|424.52|422.32|0
1643210680000|2022-01-26 15:24:40|424.33|422.13|424.88|422.68|424.88|422.68|424.33|422.13|0
1643210690000|2022-01-26 15:24:50|424.8|422.6|426.17|423.97|426.17|423.97|424.8|422.6|0
1643210700000|2022-01-26 15:25:00|426.54|424.34|427.64|425.44|428.01|425.81|426.54|424.34|0
1643210710000|2022-01-26 15:25:10|428.01|425.81|429.86|427.66|429.86|427.66|428.01|425.81|0
1643210720000|2022-01-26 15:25:20|429.67|427.47|428.75|426.55|429.67|427.47|427.64|425.44|0
1643210730000|2022-01-26 15:25:30|430.22|428.02|431.52|429.32|431.52|429.32|430.22|428.02|0
1643210740000|2022-01-26 15:25:40|432.26|430.06|431.7|429.5|432.26|430.06|431.52|429.32|0
1643210750000|2022-01-26 15:25:50|431.33|429.13|431.15|428.95|431.7|429.5|430.88|428.68|0
1643210760000|2022-01-26 15:26:00|430.96|428.76|430.22|428.02|430.96|428.76|429.86|427.66|0
1643210770000|2022-01-26 15:26:10|431.52|429.32|429.12|426.92|431.52|429.32|429.12|426.92|0
1643210780000|2022-01-26 15:26:20|428.38|426.18|428.56|426.36|428.93|426.73|428.38|426.18|0
1643210790000|2022-01-26 15:26:30|428.75|426.55|429.49|427.29|429.85|427.65|428.75|426.55|0
1643210800000|2022-01-26 15:26:40|429.85|427.65|428.56|426.36|429.85|427.65|428.56|426.36|0
1643210810000|2022-01-26 15:26:50|428.93|426.73|427.64|425.44|428.93|426.73|427.64|425.44|0
1643210820000|2022-01-26 15:27:00|428.11|425.91|429.12|426.92|429.12|426.92|428.11|425.91|0
1643210830000|2022-01-26 15:27:10|428.93|426.73|430.59|428.39|430.59|428.39|428.93|426.73|0
1643210840000|2022-01-26 15:27:20|430.32|428.12|430.59|428.39|430.59|428.39|430.04|427.84|0
1643210850000|2022-01-26 15:27:30|430.78|428.58|431.15|428.95|431.15|428.95|430.22|428.02|0
1643210860000|2022-01-26 15:27:40|430.78|428.58|432.82|430.62|432.82|430.62|430.78|428.58|0
1643210870000|2022-01-26 15:27:50|432.26|430.06|432.44|430.24|432.44|430.24|432.26|430.06|0
1643210880000|2022-01-26 15:28:00|431.24|429.04|432.26|430.06|432.63|430.43|431.24|429.04|0
1643210890000|2022-01-26 15:28:10|431.89|429.69|431.52|429.32|431.89|429.69|431.52|429.32|0
1643210900000|2022-01-26 15:28:20|431.8|429.6|433.19|430.99|433.19|430.99|431.7|429.5|0
1643210910000|2022-01-26 15:28:30|433.56|431.36|434.21|432.01|434.21|432.01|433.56|431.36|0
1643210920000|2022-01-26 15:28:40|434.3|432.1|434.11|431.91|434.48|432.28|434.11|431.91|0
1643210930000|2022-01-26 15:28:50|434.67|432.47|434.99|432.79|436.53|434.33|434.67|432.47|0
1643210940000|2022-01-26 15:29:00|435.36|433.16|435.74|433.54|436.48|434.28|435.36|433.16|0
1643210950000|2022-01-26 15:29:10|435.36|433.16|435.36|433.16|435.55|433.35|435.36|433.16|0
1643210960000|2022-01-26 15:29:20|435.74|433.54|434.24|432.04|435.74|433.54|434.24|432.04|0
1643210970000|2022-01-26 15:29:30|434.15|431.95|434.51|432.31|435.25|433.05|434.15|431.95|0
1643210980000|2022-01-26 15:29:40|434.32|432.12|435.44|433.24|435.44|433.24|434.14|431.94|0
1643210990000|2022-01-26 15:29:50|435.29|433.09|434.08|431.88|435.29|433.09|434.08|431.88|0
1643211000000|2022-01-26 15:30:00|435.67|433.47|437.7|435.5|437.89|435.69|435.67|433.47|0
1643211010000|2022-01-26 15:30:10|437.33|435.13|435.86|433.66|437.33|435.13|435.86|433.66|0
1643211020000|2022-01-26 15:30:20|436.41|434.21|437.33|435.13|437.52|435.32|436.41|434.21|0
1643211030000|2022-01-26 15:30:30|437.52|435.32|438.44|436.24|438.44|436.24|437.52|435.32|0
1643211040000|2022-01-26 15:30:40|439.56|437.36|439.74|437.54|439.74|437.54|439.56|437.36|0
1643211050000|2022-01-26 15:30:50|439.56|437.36|442.16|439.96|442.16|439.96|439.56|437.36|0
1643211060000|2022-01-26 15:31:00|442.72|440.52|440.3|438.1|442.72|440.52|440.11|437.91|0
1643211070000|2022-01-26 15:31:10|440.86|438.66|438.91|436.71|440.86|438.66|438.91|436.71|0
1643211080000|2022-01-26 15:31:20|439|436.8|438.44|436.24|439|436.8|438.26|436.06|0
1643211090000|2022-01-26 15:31:30|439|436.8|437.15|434.95|439|436.8|437.15|434.95|0
1643211100000|2022-01-26 15:31:40|436.59|434.39|437.24|435.04|437.24|435.04|435.85|433.65|0
1643211110000|2022-01-26 15:31:50|437.52|435.32|438.07|435.87|438.07|435.87|437.52|435.32|0
1643211120000|2022-01-26 15:32:00|437.89|435.69|436.87|434.67|437.89|435.69|436.51|434.31|0
1643211130000|2022-01-26 15:32:10|436.78|434.58|434.93|432.73|436.78|434.58|434.93|432.73|0
1643211140000|2022-01-26 15:32:20|435.49|433.29|436.78|434.58|436.78|434.58|435.49|433.29|0
1643211150000|2022-01-26 15:32:30|436.59|434.39|438.07|435.87|438.07|435.87|436.59|434.39|0
1643211160000|2022-01-26 15:32:40|437.89|435.69|436.04|433.84|437.89|435.69|436.04|433.84|0
1643211170000|2022-01-26 15:32:50|435.95|433.75|435.67|433.47|435.95|433.75|434.93|432.73|0
1643211180000|2022-01-26 15:33:00|435.49|433.29|436.04|433.84|436.22|434.02|435.49|433.29|0
1643211190000|2022-01-26 15:33:10|436.59|434.39|439|436.8|439|436.8|436.59|434.39|0
1643211200000|2022-01-26 15:33:20|439.37|437.17|439.1|436.9|439.37|437.17|438.81|436.61|0
1643211210000|2022-01-26 15:33:30|439.18|436.98|438.81|436.61|439.18|436.98|438.63|436.43|0
1643211220000|2022-01-26 15:33:40|438.63|436.43|436.41|434.21|438.63|436.43|436.22|434.02|0
1643211230000|2022-01-26 15:33:50|436.59|434.39|436.59|434.39|436.59|434.39|436.59|434.39|0
1643211240000|2022-01-26 15:34:00|436.78|434.58|434.56|432.36|436.96|434.76|434.56|432.36|0
1643211250000|2022-01-26 15:34:10|434.75|432.55|433.64|431.44|434.75|432.55|433.64|431.44|0
1643211260000|2022-01-26 15:34:20|434.01|431.81|436.41|434.21|436.41|434.21|434.01|431.81|0
1643211270000|2022-01-26 15:34:30|436.59|434.39|437.98|435.78|437.98|435.78|436.59|434.39|0
1643211280000|2022-01-26 15:34:40|437.43|435.23|436.5|434.3|437.43|435.23|436.5|434.3|0
1643211290000|2022-01-26 15:34:50|436.41|434.21|436.69|434.49|437.15|434.95|436.41|434.21|0
1643211300000|2022-01-26 15:35:00|436.96|434.76|435.85|433.65|436.96|434.76|435.85|433.65|0
1643211310000|2022-01-26 15:35:10|436.78|434.58|438.07|435.87|438.07|435.87|436.78|434.58|0
1643211320000|2022-01-26 15:35:20|438.26|436.06|437.89|435.69|438.26|436.06|437.89|435.69|0
1643211330000|2022-01-26 15:35:30|438.44|436.24|439.55|437.35|439.84|437.64|438.44|436.24|0
1643211340000|2022-01-26 15:35:40|438.26|436.06|435.85|433.65|438.26|436.06|435.85|433.65|0
1643211350000|2022-01-26 15:35:50|435.67|433.47|436.04|433.84|436.78|434.58|435.67|433.47|0
1643211360000|2022-01-26 15:36:00|437.15|434.95|437.7|435.5|437.7|435.5|437.15|434.95|0
1643211370000|2022-01-26 15:36:10|437.89|435.69|439.18|436.98|439.55|437.35|437.89|435.69|0
1643211380000|2022-01-26 15:36:20|439|436.8|438.44|436.24|439|436.8|438.44|436.24|0
1643211390000|2022-01-26 15:36:30|437.89|435.69|437.7|435.5|437.89|435.69|437.52|435.32|0
1643211400000|2022-01-26 15:36:40|438.07|435.87|438.26|436.06|438.63|436.43|438.07|435.87|0
1643211410000|2022-01-26 15:36:50|438.81|436.61|439.74|437.54|439.74|437.54|438.81|436.61|0
1643211420000|2022-01-26 15:37:00|439.55|437.35|439.37|437.17|439.93|437.73|439.37|437.17|0
1643211430000|2022-01-26 15:37:10|439.74|437.54|438.26|436.06|439.74|437.54|438.26|436.06|0
1643211440000|2022-01-26 15:37:20|438.07|435.87|438.07|435.87|438.07|435.87|438.07|435.87|0
1643211450000|2022-01-26 15:37:30|438.81|436.61|436.22|434.02|438.81|436.61|436.22|434.02|0
1643211460000|2022-01-26 15:37:40|437.33|435.13|438.07|435.87|438.07|435.87|437.33|435.13|0
1643211470000|2022-01-26 15:37:50|437.89|435.69|437.89|435.69|438.07|435.87|437.52|435.32|0
1643211480000|2022-01-26 15:38:00|437.7|435.5|438.26|436.06|438.63|436.43|437.7|435.5|0
1643211490000|2022-01-26 15:38:10|438.54|436.34|438.63|436.43|438.81|436.61|438.54|436.34|0
1643211500000|2022-01-26 15:38:20|437.89|435.69|436.41|434.21|437.89|435.69|436.22|434.02|0
1643211510000|2022-01-26 15:38:30|436.22|434.02|436.22|434.02|436.69|434.49|436.22|434.02|0
1643211520000|2022-01-26 15:38:40|436.41|434.21|435.76|433.56|436.41|434.21|435.76|433.56|0
1643211530000|2022-01-26 15:38:50|435.67|433.47|435.76|433.56|435.85|433.65|435.3|433.1|0
1643211540000|2022-01-26 15:39:00|435.67|433.47|435.11|432.91|436.59|434.39|435.11|432.91|0
1643211550000|2022-01-26 15:39:10|434.93|432.73|434.19|431.99|434.93|432.73|434.01|431.81|0
1643211560000|2022-01-26 15:39:20|435.3|433.1|435.48|433.28|435.48|433.28|435.3|433.1|0
1643211570000|2022-01-26 15:39:30|436.04|433.84|438.07|435.87|438.07|435.87|436.04|433.84|0
1643211580000|2022-01-26 15:39:40|438.63|436.43|440.3|438.1|440.3|438.1|438.63|436.43|0
1643211590000|2022-01-26 15:39:50|440.85|438.65|441.6|439.4|441.6|439.4|440.85|438.65|0
1643211600000|2022-01-26 15:40:00|440.67|438.47|438.81|436.61|440.67|438.47|438.81|436.61|0
1643211610000|2022-01-26 15:40:10|439.18|436.98|438.63|436.43|439.18|436.98|438.44|436.24|0
1643211620000|2022-01-26 15:40:20|439.18|436.98|437.7|435.5|439.18|436.98|437.7|435.5|0
1643211630000|2022-01-26 15:40:30|437.89|435.69|437.7|435.5|437.89|435.69|437.52|435.32|0
1643211640000|2022-01-26 15:40:40|436.96|434.76|436.78|434.58|436.96|434.76|436.69|434.49|0
1643211650000|2022-01-26 15:40:50|437.14|434.94|438.63|436.43|438.63|436.43|437.14|434.94|0
1643211660000|2022-01-26 15:41:00|438.26|436.06|438.44|436.24|439|436.8|438.26|436.06|0
1643211670000|2022-01-26 15:41:10|438.72|436.52|438.63|436.43|439|436.8|438.63|436.43|0
1643211680000|2022-01-26 15:41:20|438.17|435.97|437.88|435.68|438.44|436.24|437.88|435.68|0
1643211690000|2022-01-26 15:41:30|439|436.8|438.26|436.06|439|436.8|438.26|436.06|0
1643211700000|2022-01-26 15:41:40|438.25|436.05|438.63|436.43|438.72|436.52|438.25|436.05|0
1643211710000|2022-01-26 15:41:50|438.44|436.24|436.04|433.84|438.44|436.24|436.04|433.84|0
1643211720000|2022-01-26 15:42:00|436.22|434.02|438.44|436.24|438.44|436.24|436.22|434.02|0
1643211730000|2022-01-26 15:42:10|438.63|436.43|437.88|435.68|438.81|436.61|437.88|435.68|0
1643211740000|2022-01-26 15:42:20|438.25|436.05|437.7|435.5|438.25|436.05|437.33|435.13|0
1643211750000|2022-01-26 15:42:30|437.51|435.31|439.18|436.98|439.18|436.98|437.51|435.31|0
1643211760000|2022-01-26 15:42:40|439.37|437.17|438.62|436.42|439.37|437.17|438.62|436.42|0
1643211770000|2022-01-26 15:42:50|438.81|436.61|439.18|436.98|439.18|436.98|438.81|436.61|0
1643211780000|2022-01-26 15:43:00|438.72|436.52|437.7|435.5|438.81|436.61|437.7|435.5|0
1643211790000|2022-01-26 15:43:10|437.88|435.68|438.44|436.24|438.44|436.24|437.88|435.68|0
1643211800000|2022-01-26 15:43:20|438.81|436.61|438.62|436.42|438.81|436.61|438.35|436.15|0
1643211810000|2022-01-26 15:43:30|438.25|436.05|439.55|437.35|439.74|437.54|438.25|436.05|0
1643211820000|2022-01-26 15:43:40|439.37|437.17|439.74|437.54|439.74|437.54|439.37|437.17|0
1643211830000|2022-01-26 15:43:50|440.11|437.91|440.48|438.28|440.85|438.65|440.11|437.91|0
1643211840000|2022-01-26 15:44:00|440.66|438.46|442.52|440.32|442.52|440.32|440.66|438.46|0
1643211850000|2022-01-26 15:44:10|442.71|440.51|443.08|440.88|443.08|440.88|442.52|440.32|0
1643211860000|2022-01-26 15:44:20|444.2|442|443.83|441.63|444.2|442|443.83|441.63|0
1643211870000|2022-01-26 15:44:30|444.01|441.81|444.48|442.28|444.48|442.28|444.01|441.81|0
1643211880000|2022-01-26 15:44:40|445.13|442.93|445.51|443.31|445.69|443.49|445.13|442.93|0
1643211890000|2022-01-26 15:44:50|445.32|443.12|444.39|442.19|445.32|443.12|444.39|442.19|0
1643211900000|2022-01-26 15:45:00|444.95|442.75|443.64|441.44|444.95|442.75|443.64|441.44|0
1643211910000|2022-01-26 15:45:10|444.01|441.81|445.69|443.49|445.69|443.49|444.01|441.81|0
1643211920000|2022-01-26 15:45:20|446.07|443.87|447.04|444.84|447.04|444.84|445.88|443.68|0
1643211930000|2022-01-26 15:45:30|447.13|444.93|446.38|444.18|447.13|444.93|446.38|444.18|0
1643211940000|2022-01-26 15:45:40|446.19|443.99|446.75|444.55|446.75|444.55|446.19|443.99|0
1643211950000|2022-01-26 15:45:50|446.57|444.37|447.5|445.3|447.5|445.3|446.57|444.37|0
1643211960000|2022-01-26 15:46:00|446.01|443.81|445.08|442.88|446.01|443.81|444.89|442.69|0
1643211970000|2022-01-26 15:46:10|444.52|442.32|444.7|442.5|444.89|442.69|444.52|442.32|0
1643211980000|2022-01-26 15:46:20|444.52|442.32|443.22|441.02|444.52|442.32|443.22|441.02|0
1643211990000|2022-01-26 15:46:30|443.96|441.76|445.08|442.88|445.08|442.88|443.96|441.76|0
1643212000000|2022-01-26 15:46:40|445.26|443.06|445.36|443.16|445.45|443.25|445.08|442.88|0
1643212010000|2022-01-26 15:46:50|445.82|443.62|445.82|443.62|446.19|443.99|445.82|443.62|0
1643212020000|2022-01-26 15:47:00|445.63|443.43|446.1|443.9|446.1|443.9|445.63|443.43|0
1643212030000|2022-01-26 15:47:10|445.45|443.25|444.52|442.32|445.45|443.25|444.52|442.32|0
1643212040000|2022-01-26 15:47:20|444.7|442.5|445.26|443.06|445.45|443.25|444.7|442.5|0
1643212050000|2022-01-26 15:47:30|445.63|443.43|446.01|443.81|446.01|443.81|445.63|443.43|0
1643212060000|2022-01-26 15:47:40|446.19|443.99|447.78|445.58|447.78|445.58|446.19|443.99|0
1643212070000|2022-01-26 15:47:50|447.87|445.67|448.43|446.23|448.62|446.42|447.87|445.67|0
1643212080000|2022-01-26 15:48:00|448.25|446.05|447.13|444.93|448.25|446.05|447.13|444.93|0
1643212090000|2022-01-26 15:48:10|446.57|444.37|447.5|445.3|447.87|445.67|446.57|444.37|0
1643212100000|2022-01-26 15:48:20|447.31|445.11|446.75|444.55|447.31|445.11|446.75|444.55|0
1643212110000|2022-01-26 15:48:30|446.57|444.37|445.26|443.06|446.57|444.37|444.7|442.5|0
1643212120000|2022-01-26 15:48:40|444.89|442.69|444.99|442.79|444.99|442.79|444.14|441.94|0
1643212130000|2022-01-26 15:48:50|445.08|442.88|444.7|442.5|445.08|442.88|444.7|442.5|0
1643212140000|2022-01-26 15:49:00|444.33|442.13|444.7|442.5|444.7|442.5|444.24|442.04|0
1643212150000|2022-01-26 15:49:10|444.33|442.13|446.19|443.99|446.19|443.99|444.33|442.13|0
1643212160000|2022-01-26 15:49:20|446.01|443.81|444.7|442.5|446.01|443.81|444.7|442.5|0
1643212170000|2022-01-26 15:49:30|444.52|442.32|444.52|442.32|444.52|442.32|443.96|441.76|0
1643212180000|2022-01-26 15:49:40|444.99|442.79|444.7|442.5|445.07|442.87|444.52|442.32|0
1643212190000|2022-01-26 15:49:50|444.33|442.13|444.33|442.13|445.63|443.43|444.33|442.13|0
1643212200000|2022-01-26 15:50:00|444.7|442.5|445.54|443.34|445.54|443.34|444.7|442.5|0
1643212210000|2022-01-26 15:50:10|444.14|441.94|442.84|440.64|444.14|441.94|442.84|440.64|0
1643212220000|2022-01-26 15:50:20|441.92|439.72|441.73|439.53|441.92|439.72|441.73|439.53|0
1643212230000|2022-01-26 15:50:30|441.54|439.34|440.9|438.7|441.54|439.34|440.62|438.42|0
1643212240000|2022-01-26 15:50:40|440.8|438.6|441.36|439.16|441.36|439.16|440.8|438.6|0
1643212250000|2022-01-26 15:50:50|441.64|439.44|442.2|440|442.2|440|441.54|439.34|0
1643212260000|2022-01-26 15:51:00|442.47|440.27|442.57|440.37|442.84|440.64|442.1|439.9|0
1643212270000|2022-01-26 15:51:10|443.03|440.83|443.59|441.39|443.77|441.57|443.03|440.83|0
1643212280000|2022-01-26 15:51:20|443.21|441.01|442.94|440.74|443.21|441.01|442.94|440.74|0
1643212290000|2022-01-26 15:51:30|442.84|440.64|443.21|441.01|443.4|441.2|442.84|440.64|0
1643212300000|2022-01-26 15:51:40|442.66|440.46|440.99|438.79|443.21|441.01|440.99|438.79|0
1643212310000|2022-01-26 15:51:50|441.73|439.53|441.17|438.97|441.73|439.53|440.9|438.7|0
1643212320000|2022-01-26 15:52:00|442.66|440.46|442.75|440.55|442.75|440.55|442.47|440.27|0
1643212330000|2022-01-26 15:52:10|443.21|441.01|443.77|441.57|443.77|441.57|443.21|441.01|0
1643212340000|2022-01-26 15:52:20|443.59|441.39|443.03|440.83|443.59|441.39|443.03|440.83|0
1643212350000|2022-01-26 15:52:30|443.4|441.2|442.94|440.74|443.59|441.39|442.84|440.64|0
1643212360000|2022-01-26 15:52:40|443.03|440.83|442.75|440.55|443.21|441.01|442.75|440.55|0
1643212370000|2022-01-26 15:52:50|443.21|441.01|444.33|442.13|444.89|442.69|443.21|441.01|0
1643212380000|2022-01-26 15:53:00|443.77|441.57|444.7|442.5|444.7|442.5|443.77|441.57|0
1643212390000|2022-01-26 15:53:10|443.21|441.01|442.75|440.55|443.21|441.01|442.47|440.27|0
1643212400000|2022-01-26 15:53:20|443.4|441.2|443.21|441.01|443.96|441.76|443.12|440.92|0
1643212410000|2022-01-26 15:53:30|443.77|441.57|443.21|441.01|443.77|441.57|443.21|441.01|0
1643212420000|2022-01-26 15:53:40|442.84|440.64|442.84|440.64|442.84|440.64|442.47|440.27|0
1643212430000|2022-01-26 15:53:50|443.77|441.57|443.21|441.01|444.33|442.13|443.21|441.01|0
1643212440000|2022-01-26 15:54:00|443.03|440.83|442.66|440.46|443.03|440.83|442.66|440.46|0
1643212450000|2022-01-26 15:54:10|441.91|439.71|441.91|439.71|442.1|439.9|441.91|439.71|0
1643212460000|2022-01-26 15:54:20|441.64|439.44|443.12|440.92|443.21|441.01|441.64|439.44|0
1643212470000|2022-01-26 15:54:30|443.03|440.83|443.21|441.01|443.58|441.38|443.03|440.83|0
1643212480000|2022-01-26 15:54:40|443.03|440.83|443.03|440.83|443.4|441.2|443.03|440.83|0
1643212490000|2022-01-26 15:54:50|443.21|441.01|443.21|441.01|443.31|441.11|443.21|441.01|0
1643212500000|2022-01-26 15:55:00|442.29|440.09|443.03|440.83|443.03|440.83|442.29|440.09|0
1643212510000|2022-01-26 15:55:10|443.4|441.2|444.51|442.31|444.51|442.31|443.21|441.01|0
1643212520000|2022-01-26 15:55:20|445.07|442.87|444.51|442.31|445.07|442.87|443.87|441.67|0
1643212530000|2022-01-26 15:55:30|444.89|442.69|445.36|443.16|445.36|443.16|444.33|442.13|0
1643212540000|2022-01-26 15:55:40|445.91|443.71|445.26|443.06|445.91|443.71|444.89|442.69|0
1643212550000|2022-01-26 15:55:50|445.07|442.87|444.14|441.94|445.07|442.87|444.14|441.94|0
1643212560000|2022-01-26 15:56:00|443.96|441.76|440.8|438.6|443.96|441.76|440.8|438.6|0
1643212570000|2022-01-26 15:56:10|439.6|437.4|438.77|436.57|439.6|437.4|438.4|436.2|0
1643212580000|2022-01-26 15:56:20|439.51|437.31|438.03|435.83|439.51|437.31|438.03|435.83|0
1643212590000|2022-01-26 15:56:30|437.29|435.09|437.47|435.27|437.94|435.74|437.29|435.09|0
1643212600000|2022-01-26 15:56:40|438.21|436.01|438.77|436.57|438.77|436.57|438.21|436.01|0
1643212610000|2022-01-26 15:56:50|438.58|436.38|438.95|436.75|439.88|437.68|438.58|436.38|0
1643212620000|2022-01-26 15:57:00|439.14|436.94|439.14|436.94|439.51|437.31|439.14|436.94|0
1643212630000|2022-01-26 15:57:10|437.29|435.09|436.37|434.17|437.47|435.27|436.37|434.17|0
1643212640000|2022-01-26 15:57:20|436|433.8|436.18|433.98|436.18|433.98|436|433.8|0
1643212650000|2022-01-26 15:57:30|436.55|434.35|437.1|434.9|437.47|435.27|436.55|434.35|0
1643212660000|2022-01-26 15:57:40|437.47|435.27|436.74|434.54|437.47|435.27|436.28|434.08|0
1643212670000|2022-01-26 15:57:50|436.92|434.72|436.18|433.98|436.92|434.72|436.18|433.98|0
1643212680000|2022-01-26 15:58:00|435.73|433.53|435.63|433.43|436|433.8|435.63|433.43|0
1643212690000|2022-01-26 15:58:10|436|433.8|436.55|434.35|436.55|434.35|436|433.8|0
1643212700000|2022-01-26 15:58:20|436.74|434.54|437.66|435.46|437.66|435.46|436.74|434.54|0
1643212710000|2022-01-26 15:58:30|437.84|435.64|438.58|436.38|438.58|436.38|437.84|435.64|0
1643212720000|2022-01-26 15:58:40|438.03|435.83|437.66|435.46|438.12|435.92|437.29|435.09|0
1643212730000|2022-01-26 15:58:50|437.29|435.09|437.29|435.09|437.47|435.27|437.29|435.09|0
1643212740000|2022-01-26 15:59:00|437.47|435.27|437.47|435.27|438.03|435.83|437.47|435.27|0
1643212750000|2022-01-26 15:59:10|436.37|434.17|436.65|434.45|436.65|434.45|436.18|433.98|0
1643212760000|2022-01-26 15:59:20|436.55|434.35|435.26|433.06|436.55|434.35|435.26|433.06|0
1643212770000|2022-01-26 15:59:30|435.54|433.34|435.81|433.61|435.81|433.61|435.45|433.25|0
1643212780000|2022-01-26 15:59:40|436.55|434.35|435.63|433.43|436.55|434.35|435.63|433.43|0
1643212790000|2022-01-26 15:59:50|436.55|434.35|437.47|435.27|437.47|435.27|436.55|434.35|0
1643212800000|2022-01-26 16:00:00|437.1|434.9|438.58|436.38|438.58|436.38|437.1|434.9|0
1643212810000|2022-01-26 16:00:10|438.95|436.75|438.58|436.38|438.95|436.75|438.4|436.2|0
1643212820000|2022-01-26 16:00:20|438.31|436.11|438.58|436.38|438.58|436.38|438.31|436.11|0
1643212830000|2022-01-26 16:00:30|439.13|436.93|439.6|437.4|439.6|437.4|439.13|436.93|0
1643212840000|2022-01-26 16:00:40|440.06|437.86|439.69|437.49|440.06|437.86|439.5|437.3|0
1643212850000|2022-01-26 16:00:50|439.5|437.3|438.4|436.2|439.5|437.3|438.4|436.2|0
1643212860000|2022-01-26 16:01:00|438.58|436.38|439.87|437.67|440.06|437.86|438.58|436.38|0
1643212870000|2022-01-26 16:01:10|439.5|437.3|440.43|438.23|440.43|438.23|438.95|436.75|0
1643212880000|2022-01-26 16:01:20|440.16|437.96|440.43|438.23|440.43|438.23|440.06|437.86|0
1643212890000|2022-01-26 16:01:30|440.06|437.86|439.87|437.67|440.61|438.41|439.87|437.67|0
1643212900000|2022-01-26 16:01:40|439.32|437.12|438.95|436.75|439.32|437.12|438.39|436.19|0
1643212910000|2022-01-26 16:01:50|439.13|436.93|439.13|436.93|439.13|436.93|438.76|436.56|0
1643212920000|2022-01-26 16:02:00|438.95|436.75|439.32|437.12|439.87|437.67|438.95|436.75|0
1643212930000|2022-01-26 16:02:10|438.68|436.48|438.68|436.48|438.68|436.48|438.49|436.29|0
1643212940000|2022-01-26 16:02:20|438.95|436.75|438.95|436.75|438.95|436.75|438.49|436.29|0
1643212950000|2022-01-26 16:02:30|439.5|437.3|440.34|438.14|440.61|438.41|439.5|437.3|0
1643212960000|2022-01-26 16:02:40|439.69|437.49|440.15|437.95|440.15|437.95|439.69|437.49|0
1643212970000|2022-01-26 16:02:50|440.43|438.23|439.87|437.67|440.43|438.23|439.87|437.67|0
1643212980000|2022-01-26 16:03:00|439.97|437.77|441.17|438.97|441.17|438.97|439.97|437.77|0
1643212990000|2022-01-26 16:03:10|441.73|439.53|443.21|441.01|443.21|441.01|441.73|439.53|0
1643213000000|2022-01-26 16:03:20|441.73|439.53|442.65|440.45|442.65|440.45|441.73|439.53|0
1643213010000|2022-01-26 16:03:30|442.1|439.9|442.47|440.27|442.47|440.27|442.1|439.9|0
1643213020000|2022-01-26 16:03:40|442.1|439.9|441.54|439.34|442.1|439.9|441.54|439.34|0
1643213030000|2022-01-26 16:03:50|442.01|439.81|441.27|439.07|442.01|439.81|441.27|439.07|0
1643213040000|2022-01-26 16:04:00|441.54|439.34|441.64|439.44|441.73|439.53|441.45|439.25|0
1643213050000|2022-01-26 16:04:10|441.72|439.52|440.24|438.04|441.91|439.71|440.24|438.04|0
1643213060000|2022-01-26 16:04:20|439.78|437.58|440.71|438.51|440.98|438.78|439.78|437.58|0
1643213070000|2022-01-26 16:04:30|440.61|438.41|441.45|439.25|441.45|439.25|440.43|438.23|0
1643213080000|2022-01-26 16:04:40|440.98|438.78|440.61|438.41|440.98|438.78|440.43|438.23|0
1643213090000|2022-01-26 16:04:50|440.71|438.51|439.69|437.49|440.89|438.69|439.69|437.49|0
1643213100000|2022-01-26 16:05:00|439.87|437.67|440.24|438.04|440.24|438.04|439.87|437.67|0
1643213110000|2022-01-26 16:05:10|439.87|437.67|438.58|436.38|439.87|437.67|438.39|436.19|0
1643213120000|2022-01-26 16:05:20|438.76|436.56|438.39|436.19|438.76|436.56|438.3|436.1|0
1643213130000|2022-01-26 16:05:30|438.76|436.56|438.76|436.56|438.76|436.56|437.57|435.37|0
1643213140000|2022-01-26 16:05:40|438.02|435.82|436.92|434.72|438.02|435.82|436.55|434.35|0
1643213150000|2022-01-26 16:05:50|436.73|434.53|437.29|435.09|437.65|435.45|436.73|434.53|0
1643213160000|2022-01-26 16:06:00|437.47|435.27|436.55|434.35|437.47|435.27|436.55|434.35|0
1643213170000|2022-01-26 16:06:10|436.36|434.16|436.92|434.72|436.92|434.72|436.36|434.16|0
1643213180000|2022-01-26 16:06:20|437.84|435.64|438.39|436.19|438.39|436.19|437.84|435.64|0
1643213190000|2022-01-26 16:06:30|437.84|435.64|435.81|433.61|438.02|435.82|435.81|433.61|0
1643213200000|2022-01-26 16:06:40|433.97|431.77|433.42|431.22|433.97|431.77|433.05|430.85|0
1643213210000|2022-01-26 16:06:50|433.24|431.04|433.79|431.59|433.79|431.59|433.24|431.04|0
1643213220000|2022-01-26 16:07:00|433.6|431.4|434.89|432.69|434.89|432.69|433.6|431.4|0
1643213230000|2022-01-26 16:07:10|435.07|432.87|435.07|432.87|435.07|432.87|434.89|432.69|0
1643213240000|2022-01-26 16:07:20|434.8|432.6|435.81|433.61|435.81|433.61|434.8|432.6|0
1643213250000|2022-01-26 16:07:30|435.63|433.43|435.07|432.87|436|433.8|435.07|432.87|0
1643213260000|2022-01-26 16:07:40|434.71|432.51|434.71|432.51|434.71|432.51|434.16|431.96|0
1643213270000|2022-01-26 16:07:50|434.52|432.32|435.81|433.61|435.99|433.79|434.52|432.32|0
1643213280000|2022-01-26 16:08:00|435.63|433.43|435.07|432.87|435.63|433.43|434.99|432.79|0
1643213290000|2022-01-26 16:08:10|435.35|433.15|435.44|433.24|435.63|433.43|435.35|433.15|0
1643213300000|2022-01-26 16:08:20|435.72|433.52|437.28|435.08|437.28|435.08|435.72|433.52|0
1643213310000|2022-01-26 16:08:30|437.47|435.27|436.92|434.72|437.57|435.37|436.92|434.72|0
1643213320000|2022-01-26 16:08:40|436.55|434.35|435.35|433.15|436.55|434.35|435.35|433.15|0
1643213330000|2022-01-26 16:08:50|435.91|433.71|435.35|433.15|435.91|433.71|435.35|433.15|0
1643213340000|2022-01-26 16:09:00|433.97|431.77|431.77|429.57|433.97|431.77|431.77|429.57|0
1643213350000|2022-01-26 16:09:10|430.31|428.11|429.76|427.56|430.85|428.65|429.76|427.56|0
1643213360000|2022-01-26 16:09:20|430.12|427.92|430.67|428.47|430.67|428.47|430.12|427.92|0
1643213370000|2022-01-26 16:09:30|429.94|427.74|430.49|428.29|430.58|428.38|429.94|427.74|0
1643213380000|2022-01-26 16:09:40|430.85|428.65|431.04|428.84|431.04|428.84|430.85|428.65|0
1643213390000|2022-01-26 16:09:50|431.4|429.2|430.58|428.38|431.4|429.2|430.58|428.38|0
1643213400000|2022-01-26 16:10:00|430.95|428.75|431.13|428.93|431.13|428.93|429.94|427.74|0
1643213410000|2022-01-26 16:10:10|430.67|428.47|430.95|428.75|431.22|429.02|430.67|428.47|0
1643213420000|2022-01-26 16:10:20|431.77|429.57|430.67|428.47|431.77|429.57|430.67|428.47|0
1643213430000|2022-01-26 16:10:30|431.22|429.02|430.12|427.92|431.22|429.02|430.12|427.92|0
1643213440000|2022-01-26 16:10:40|430.49|428.29|428.66|426.46|430.49|428.29|428.66|426.46|0
1643213450000|2022-01-26 16:10:50|429.03|426.83|429.94|427.74|430.3|428.1|429.03|426.83|0
1643213460000|2022-01-26 16:11:00|429.57|427.37|429.03|426.83|429.57|427.37|428.66|426.46|0
1643213470000|2022-01-26 16:11:10|428.84|426.64|427.57|425.37|428.84|426.64|427.57|425.37|0
1643213480000|2022-01-26 16:11:20|427.93|425.73|427.57|425.37|427.93|425.73|427.38|425.18|0
1643213490000|2022-01-26 16:11:30|427.2|425|427.57|425.37|427.57|425.37|427.02|424.82|0
1643213500000|2022-01-26 16:11:40|427.75|425.55|427.93|425.73|427.93|425.73|427.2|425|0
1643213510000|2022-01-26 16:11:50|427.38|425.18|427.57|425.37|428.11|425.91|427.38|425.18|0
1643213520000|2022-01-26 16:12:00|427.75|425.55|427.2|425|427.75|425.55|427.2|425|0
1643213530000|2022-01-26 16:12:10|426.47|424.27|426.84|424.64|427.11|424.91|426.47|424.27|0
1643213540000|2022-01-26 16:12:20|428.11|425.91|427.93|425.73|428.11|425.91|427.93|425.73|0
1643213550000|2022-01-26 16:12:30|428.11|425.91|428.11|425.91|428.11|425.91|428.11|425.91|0
1643213560000|2022-01-26 16:12:40|428.29|426.09|428.48|426.28|428.48|426.28|428.11|425.91|0
1643213570000|2022-01-26 16:12:50|427.93|425.73|427.93|425.73|428.29|426.09|427.93|425.73|0
1643213580000|2022-01-26 16:13:00|427.75|425.55|427.56|425.36|427.75|425.55|427.56|425.36|0
1643213590000|2022-01-26 16:13:10|427.84|425.64|428.29|426.09|428.29|426.09|427.84|425.64|0
1643213600000|2022-01-26 16:13:20|428.57|426.37|428.48|426.28|428.57|426.37|428.48|426.28|0
1643213610000|2022-01-26 16:13:30|427.75|425.55|426.84|424.64|427.75|425.55|426.84|424.64|0
1643213620000|2022-01-26 16:13:40|426.93|424.73|427.38|425.18|427.56|425.36|426.93|424.73|0
1643213630000|2022-01-26 16:13:50|427.56|425.36|427.38|425.18|428.29|426.09|427.38|425.18|0
1643213640000|2022-01-26 16:14:00|427.75|425.55|427.02|424.82|427.75|425.55|427.02|424.82|0
1643213650000|2022-01-26 16:14:10|427.2|425|427.93|425.73|427.93|425.73|427.02|424.82|0
1643213660000|2022-01-26 16:14:20|427.38|425.18|426.65|424.45|427.38|425.18|426.65|424.45|0
1643213670000|2022-01-26 16:14:30|426.84|424.64|426.47|424.27|426.84|424.64|426.47|424.27|0
1643213680000|2022-01-26 16:14:40|426.11|423.91|427.02|424.82|427.02|424.82|426.11|423.91|0
1643213690000|2022-01-26 16:14:50|426.84|424.64|427.2|425|427.2|425|426.84|424.64|0
1643213700000|2022-01-26 16:15:00|426.84|424.64|427.02|424.82|427.2|425|426.65|424.45|0
1643213710000|2022-01-26 16:15:10|427.56|425.36|427.38|425.18|427.56|425.36|427.2|425|0
1643213720000|2022-01-26 16:15:20|428.29|426.09|428.29|426.09|428.48|426.28|427.93|425.73|0
1643213730000|2022-01-26 16:15:30|428.02|425.82|428.48|426.28|428.66|426.46|428.02|425.82|0
1643213740000|2022-01-26 16:15:40|428.84|426.64|427.85|425.65|428.84|426.64|427.57|425.37|0
1643213750000|2022-01-26 16:15:50|427.75|425.55|427.66|425.46|427.75|425.55|427.39|425.19|0
1643213760000|2022-01-26 16:16:00|427.57|425.37|426.11|423.91|427.57|425.37|426.11|423.91|0
1643213770000|2022-01-26 16:16:10|424.47|422.27|423.92|421.72|424.47|422.27|423.83|421.63|0
1643213780000|2022-01-26 16:16:20|422.83|420.63|423.19|420.99|423.19|420.99|422.83|420.63|0
1643213790000|2022-01-26 16:16:30|423.74|421.54|423.65|421.45|423.74|421.54|423.38|421.18|0
1643213800000|2022-01-26 16:16:40|423.74|421.54|423.56|421.36|423.74|421.54|423.19|420.99|0
1643213810000|2022-01-26 16:16:50|423.92|421.72|423.92|421.72|423.92|421.72|423.74|421.54|0
1643213820000|2022-01-26 16:17:00|424.1|421.9|425.01|422.81|425.01|422.81|424.1|421.9|0
1643213830000|2022-01-26 16:17:10|425.38|423.18|425.93|423.73|426.11|423.91|425.38|423.18|0
1643213840000|2022-01-26 16:17:20|426.29|424.09|427.93|425.73|427.93|425.73|426.29|424.09|0
1643213850000|2022-01-26 16:17:30|428.12|425.92|428.67|426.47|428.67|426.47|427.85|425.65|0
1643213860000|2022-01-26 16:17:40|428.85|426.65|428.48|426.28|429.03|426.83|428.48|426.28|0
1643213870000|2022-01-26 16:17:50|428.3|426.1|429.03|426.83|429.22|427.02|428.3|426.1|0
1643213880000|2022-01-26 16:18:00|428.85|426.65|429.95|427.75|429.95|427.75|428.85|426.65|0
1643213890000|2022-01-26 16:18:10|429.77|427.57|428.3|426.1|429.77|427.57|428.3|426.1|0
1643213900000|2022-01-26 16:18:20|427.57|425.37|427.85|425.65|427.85|425.65|426.84|424.64|0
1643213910000|2022-01-26 16:18:30|428.12|425.92|428.67|426.47|428.67|426.47|427.57|425.37|0
1643213920000|2022-01-26 16:18:40|428.76|426.56|427.93|425.73|429.22|427.02|427.93|425.73|0
1643213930000|2022-01-26 16:18:50|427.39|425.19|427.2|425|427.39|425.19|426.93|424.73|0
1643213940000|2022-01-26 16:19:00|427.11|424.91|427.3|425.1|427.3|425.1|427.02|424.82|0
1643213950000|2022-01-26 16:19:10|427.2|425|428.48|426.28|428.85|426.65|427.2|425|0
1643213960000|2022-01-26 16:19:20|428.21|426.01|428.67|426.47|428.67|426.47|428.21|426.01|0
1643213970000|2022-01-26 16:19:30|428.48|426.28|428.67|426.47|428.67|426.47|428.48|426.28|0
1643213980000|2022-01-26 16:19:40|428.03|425.83|427.57|425.37|428.03|425.83|427.02|424.82|0
1643213990000|2022-01-26 16:19:50|427.93|425.73|427.75|425.55|427.93|425.73|427.38|425.18|0
1643214000000|2022-01-26 16:20:00|427.2|425|427.2|425|427.2|425|427.02|424.82|0
1643214010000|2022-01-26 16:20:10|426.93|424.73|428.3|426.1|428.48|426.28|426.93|424.73|0
1643214020000|2022-01-26 16:20:20|428.67|426.47|428.12|425.92|428.67|426.47|427.93|425.73|0
1643214030000|2022-01-26 16:20:30|427.93|425.73|427.93|425.73|427.93|425.73|427.93|425.73|0
1643214040000|2022-01-26 16:20:40|427.57|425.37|429.03|426.83|429.03|426.83|427.57|425.37|0
1643214050000|2022-01-26 16:20:50|428.66|426.46|428.12|425.92|428.66|426.46|428.12|425.92|0
1643214060000|2022-01-26 16:21:00|426.84|424.64|426.29|424.09|426.84|424.64|425.74|423.54|0
1643214070000|2022-01-26 16:21:10|426.65|424.45|425.19|422.99|426.65|424.45|425.19|422.99|0
1643214080000|2022-01-26 16:21:20|425.38|423.18|424.47|422.27|425.38|423.18|424.47|422.27|0
1643214090000|2022-01-26 16:21:30|424.92|422.72|425.01|422.81|425.01|422.81|424.28|422.08|0
1643214100000|2022-01-26 16:21:40|424.83|422.63|425.01|422.81|425.19|422.99|424.83|422.63|0
1643214110000|2022-01-26 16:21:50|424.83|422.63|424.28|422.08|424.83|422.63|424.28|422.08|0
1643214120000|2022-01-26 16:22:00|424.65|422.45|424.1|421.9|424.65|422.45|424.1|421.9|0
1643214130000|2022-01-26 16:22:10|424.38|422.18|423.55|421.35|424.38|422.18|423.55|421.35|0
1643214140000|2022-01-26 16:22:20|423.01|420.81|424.1|421.9|424.1|421.9|423.01|420.81|0
1643214150000|2022-01-26 16:22:30|423.55|421.35|423.74|421.54|423.83|421.63|423.55|421.35|0
1643214160000|2022-01-26 16:22:40|423.55|421.35|423.19|420.99|423.55|421.35|423.01|420.81|0
1643214170000|2022-01-26 16:22:50|423.37|421.17|422.46|420.26|423.37|421.17|422.28|420.08|0
1643214180000|2022-01-26 16:23:00|422.65|420.45|422.83|420.63|422.83|420.63|422.1|419.9|0
1643214190000|2022-01-26 16:23:10|423.19|420.99|423.65|421.45|424.1|421.9|423.19|420.99|0
1643214200000|2022-01-26 16:23:20|423.92|421.72|423.92|421.72|424.1|421.9|423.92|421.72|0
1643214210000|2022-01-26 16:23:30|424.01|421.81|423.92|421.72|424.01|421.81|423.92|421.72|0
1643214220000|2022-01-26 16:23:40|423.74|421.54|423.01|420.81|423.92|421.72|423.01|420.81|0
1643214230000|2022-01-26 16:23:50|423.19|420.99|423.19|420.99|423.37|421.17|423.19|420.99|0
1643214240000|2022-01-26 16:24:00|423.01|420.81|424.28|422.08|424.28|422.08|423.01|420.81|0
1643214250000|2022-01-26 16:24:10|425.19|422.99|424.46|422.26|425.56|423.36|424.46|422.26|0
1643214260000|2022-01-26 16:24:20|424.65|422.45|424.19|421.99|424.65|422.45|424.19|421.99|0
1643214270000|2022-01-26 16:24:30|424.46|422.26|424.28|422.08|424.46|422.26|423.74|421.54|0
1643214280000|2022-01-26 16:24:40|424.1|421.9|423.92|421.72|424.1|421.9|423.92|421.72|0
1643214290000|2022-01-26 16:24:50|423.74|421.54|424.65|422.45|424.65|422.45|423.74|421.54|0
1643214300000|2022-01-26 16:25:00|424.46|422.26|424.28|422.08|424.46|422.26|423.55|421.35|0
1643214310000|2022-01-26 16:25:10|425.01|422.81|425.19|422.99|425.19|422.99|424.65|422.45|0
1643214320000|2022-01-26 16:25:20|424.83|422.63|423.74|421.54|424.83|422.63|423.55|421.35|0
1643214330000|2022-01-26 16:25:30|423.55|421.35|424.46|422.26|424.46|422.26|423.55|421.35|0
1643214340000|2022-01-26 16:25:40|424.19|421.99|423.37|421.17|424.19|421.99|423.37|421.17|0
1643214350000|2022-01-26 16:25:50|423.65|421.45|423.74|421.54|424.28|422.08|423.65|421.45|0
1643214360000|2022-01-26 16:26:00|423.01|420.81|423.19|420.99|423.19|420.99|422.56|420.36|0
1643214370000|2022-01-26 16:26:10|423.55|421.35|423.92|421.72|423.92|421.72|423.37|421.17|0
1643214380000|2022-01-26 16:26:20|423.65|421.45|423.01|420.81|423.65|421.45|423.01|420.81|0
1643214390000|2022-01-26 16:26:30|423.19|420.99|423.83|421.63|423.83|421.63|423.19|420.99|0
1643214400000|2022-01-26 16:26:40|423.55|421.35|423.55|421.35|423.73|421.53|423.28|421.08|0
1643214410000|2022-01-26 16:26:50|423.65|421.45|423.73|421.53|423.92|421.72|423.65|421.45|0
1643214420000|2022-01-26 16:27:00|424.1|421.9|424.46|422.26|424.46|422.26|424.1|421.9|0
1643214430000|2022-01-26 16:27:10|424.19|421.99|424.83|422.63|424.92|422.72|424.19|421.99|0
1643214440000|2022-01-26 16:27:20|424.64|422.44|424.1|421.9|424.64|422.44|423.73|421.53|0
1643214450000|2022-01-26 16:27:30|424.28|422.08|424.64|422.44|424.64|422.44|423.73|421.53|0
1643214460000|2022-01-26 16:27:40|424.01|421.81|424.92|422.72|424.92|422.72|424.01|421.81|0
1643214470000|2022-01-26 16:27:50|424.56|422.36|424.38|422.18|424.56|422.36|424.28|422.08|0
1643214480000|2022-01-26 16:28:00|424.64|422.44|424.38|422.18|425.19|422.99|424.38|422.18|0
1643214490000|2022-01-26 16:28:10|423.73|421.53|423.55|421.35|424.1|421.9|423.55|421.35|0
1643214500000|2022-01-26 16:28:20|423.19|420.99|423.73|421.53|423.73|421.53|423.19|420.99|0
1643214510000|2022-01-26 16:28:30|423.65|421.45|422.82|420.62|423.65|421.45|422.82|420.62|0
1643214520000|2022-01-26 16:28:40|422.46|420.26|424.09|421.89|424.09|421.89|422.37|420.17|0
1643214530000|2022-01-26 16:28:50|424.17|421.97|424.36|422.16|424.54|422.34|424.17|421.97|0
1643214540000|2022-01-26 16:29:00|422.89|420.69|423.35|421.15|423.62|421.42|422.89|420.69|0
1643214550000|2022-01-26 16:29:10|423.62|421.42|423.17|420.97|423.8|421.6|423.17|420.97|0
1643214560000|2022-01-26 16:29:20|421.07|418.87|421.62|419.42|421.98|419.78|421.07|418.87|0
1643214570000|2022-01-26 16:29:30|422.16|419.96|421.26|419.06|422.16|419.96|421.26|419.06|0
1643214580000|2022-01-26 16:29:40|421.17|418.97|422.35|420.15|422.35|420.15|421.17|418.97|0
1643214590000|2022-01-26 16:29:50|422.54|420.34|422.17|419.97|422.54|420.34|422.17|419.97|0
1643214600000|2022-01-26 16:30:00|421.72|419.52|422.17|419.97|422.17|419.97|421.44|419.24|0
1643214610000|2022-01-26 16:30:10|421.8|419.6|421.44|419.24|421.8|419.6|421.44|419.24|0
1643214620000|2022-01-26 16:30:20|421.62|419.42|421.07|418.87|421.62|419.42|421.07|418.87|0
1643214630000|2022-01-26 16:30:30|421.26|419.06|421.26|419.06|421.26|419.06|421.07|418.87|0
1643214640000|2022-01-26 16:30:40|421.07|418.87|421.07|418.87|421.35|419.15|421.07|418.87|0
1643214650000|2022-01-26 16:30:50|421.26|419.06|421.07|418.87|421.44|419.24|421.07|418.87|0
1643214660000|2022-01-26 16:31:00|421.17|418.97|419.98|417.78|421.17|418.97|419.98|417.78|0
1643214670000|2022-01-26 16:31:10|420.52|418.32|418.33|416.13|420.52|418.32|418.33|416.13|0
1643214680000|2022-01-26 16:31:20|418.43|416.23|419.16|416.96|419.16|416.96|418.43|416.23|0
1643214690000|2022-01-26 16:31:30|418.88|416.68|418.79|416.59|418.88|416.68|418.61|416.41|0
1643214700000|2022-01-26 16:31:40|418.88|416.68|418.06|415.86|419.06|416.86|418.06|415.86|0
1643214710000|2022-01-26 16:31:50|418.15|415.95|418.52|416.32|418.52|416.32|418.15|415.95|0
1643214720000|2022-01-26 16:32:00|418.7|416.5|418.97|416.77|418.97|416.77|418.61|416.41|0
1643214730000|2022-01-26 16:32:10|419.16|416.96|418.88|416.68|419.43|417.23|418.88|416.68|0
1643214740000|2022-01-26 16:32:20|419.24|417.04|419.06|416.86|419.24|417.04|419.06|416.86|0
1643214750000|2022-01-26 16:32:30|419.24|417.04|418.88|416.68|419.34|417.14|418.88|416.68|0
1643214760000|2022-01-26 16:32:40|418.15|415.95|419.06|416.86|419.06|416.86|418.15|415.95|0
1643214770000|2022-01-26 16:32:50|418.88|416.68|419.24|417.04|419.24|417.04|418.88|416.68|0
1643214780000|2022-01-26 16:33:00|419.43|417.23|419.34|417.14|420.89|418.69|419.34|417.14|0
1643214790000|2022-01-26 16:33:10|419.43|417.23|419.97|417.77|419.97|417.77|419.43|417.23|0
1643214800000|2022-01-26 16:33:20|420.44|418.24|420.16|417.96|420.44|418.24|420.16|417.96|0
1643214810000|2022-01-26 16:33:30|420.43|418.23|420.8|418.6|420.98|418.78|420.43|418.23|0
1643214820000|2022-01-26 16:33:40|420.89|418.69|420.8|418.6|420.89|418.69|420.34|418.14|0
1643214830000|2022-01-26 16:33:50|420.71|418.51|421.62|419.42|421.62|419.42|420.71|418.51|0
1643214840000|2022-01-26 16:34:00|422.72|420.52|423.45|421.25|423.45|421.25|422.72|420.52|0
1643214850000|2022-01-26 16:34:10|424.55|422.35|423.64|421.44|424.55|422.35|423.55|421.35|0
1643214860000|2022-01-26 16:34:20|423.45|421.25|424|421.8|424.19|421.99|423.45|421.25|0
1643214870000|2022-01-26 16:34:30|423.45|421.25|422.54|420.34|423.55|421.35|422.54|420.34|0
1643214880000|2022-01-26 16:34:40|421.62|419.42|421.8|419.6|421.99|419.79|421.44|419.24|0
1643214890000|2022-01-26 16:34:50|421.25|419.05|421.25|419.05|421.35|419.15|421.07|418.87|0
1643214900000|2022-01-26 16:35:00|421.44|419.24|420.7|418.5|421.44|419.24|420.52|418.32|0
1643214910000|2022-01-26 16:35:10|420.89|418.69|420.52|418.32|420.89|418.69|420.52|418.32|0
1643214920000|2022-01-26 16:35:20|421.25|419.05|421.07|418.87|421.25|419.05|421.07|418.87|0
1643214930000|2022-01-26 16:35:30|420.8|418.6|420.62|418.42|420.8|418.6|419.97|417.77|0
1643214940000|2022-01-26 16:35:40|422.72|420.52|422.35|420.15|423.18|420.98|422.35|420.15|0
1643214950000|2022-01-26 16:35:50|422.54|420.34|423.08|420.88|423.08|420.88|422.54|420.34|0
1643214960000|2022-01-26 16:36:00|423.27|421.07|422.17|419.97|423.27|421.07|422.08|419.88|0
1643214970000|2022-01-26 16:36:10|421.99|419.79|421.8|419.6|421.99|419.79|421.8|419.6|0
1643214980000|2022-01-26 16:36:20|423.45|421.25|424.65|422.45|424.74|422.54|423.45|421.25|0
1643214990000|2022-01-26 16:36:30|425.29|423.09|425.66|423.46|425.66|423.46|425.1|422.9|0
1643215000000|2022-01-26 16:36:40|424.65|422.45|424.92|422.72|424.92|422.72|424.65|422.45|0
1643215010000|2022-01-26 16:36:50|424.55|422.35|424.19|421.99|424.55|422.35|424.19|421.99|0
1643215020000|2022-01-26 16:37:00|423.73|421.53|423.91|421.71|424|421.8|423.45|421.25|0
1643215030000|2022-01-26 16:37:10|422.9|420.7|424|421.8|424|421.8|422.9|420.7|0
1643215040000|2022-01-26 16:37:20|423.18|420.98|423.82|421.62|424|421.8|423.18|420.98|0
1643215050000|2022-01-26 16:37:30|423.63|421.43|423.82|421.62|424|421.8|423.63|421.43|0
1643215060000|2022-01-26 16:37:40|423.63|421.43|424.74|422.54|424.74|422.54|423.63|421.43|0
1643215070000|2022-01-26 16:37:50|423.82|421.62|422.9|420.7|423.82|421.62|422.9|420.7|0
1643215080000|2022-01-26 16:38:00|423.08|420.88|423.63|421.43|423.63|421.43|423.08|420.88|0
1643215090000|2022-01-26 16:38:10|423.45|421.25|424|421.8|424.19|421.99|423.45|421.25|0
1643215100000|2022-01-26 16:38:20|424.28|422.08|423.82|421.62|424.28|422.08|423.82|421.62|0
1643215110000|2022-01-26 16:38:30|423.63|421.43|424.18|421.98|424.18|421.98|423.63|421.43|0
1643215120000|2022-01-26 16:38:40|424|421.8|423.91|421.71|424|421.8|423.82|421.62|0
1643215130000|2022-01-26 16:38:50|424|421.8|424.37|422.17|424.46|422.26|423.82|421.62|0
1643215140000|2022-01-26 16:39:00|423.55|421.35|423.91|421.71|423.91|421.71|423.45|421.25|0
1643215150000|2022-01-26 16:39:10|423.63|421.43|424|421.8|424|421.8|423.63|421.43|0
1643215160000|2022-01-26 16:39:20|422.35|420.15|422.53|420.33|422.53|420.33|422.35|420.15|0
1643215170000|2022-01-26 16:39:30|422.17|419.97|422.17|419.97|422.35|420.15|422.17|419.97|0
1643215180000|2022-01-26 16:39:40|421.8|419.6|422.45|420.25|422.45|420.25|421.8|419.6|0
1643215190000|2022-01-26 16:39:50|422.63|420.43|422.53|420.33|422.63|420.43|422.35|420.15|0
1643215200000|2022-01-26 16:40:00|421.9|419.7|421.62|419.42|421.9|419.7|421.43|419.23|0
1643215210000|2022-01-26 16:40:10|421.43|419.23|421.8|419.6|421.9|419.7|421.43|419.23|0
1643215220000|2022-01-26 16:40:20|421.62|419.42|421.62|419.42|421.62|419.42|421.43|419.23|0
1643215230000|2022-01-26 16:40:30|421.43|419.23|421.25|419.05|421.62|419.42|421.25|419.05|0
1643215240000|2022-01-26 16:40:40|419.24|417.04|419.42|417.22|419.42|417.22|419.15|416.95|0
1643215250000|2022-01-26 16:40:50|419.52|417.32|419.7|417.5|419.7|417.5|419.52|417.32|0
1643215260000|2022-01-26 16:41:00|419.42|417.22|418.69|416.49|419.61|417.41|418.69|416.49|0
1643215270000|2022-01-26 16:41:10|418.51|416.31|417.42|415.22|418.51|416.31|417.42|415.22|0
1643215280000|2022-01-26 16:41:20|417.24|415.04|417.24|415.04|417.24|415.04|417.24|415.04|0
1643215290000|2022-01-26 16:41:30|417.05|414.85|417.05|414.85|417.05|414.85|416.97|414.77|0
1643215300000|2022-01-26 16:41:40|417.42|415.22|417.42|415.22|417.42|415.22|417.05|414.85|0
1643215310000|2022-01-26 16:41:50|417.05|414.85|416.87|414.67|417.05|414.85|416.87|414.67|0
1643215320000|2022-01-26 16:42:00|417.05|414.85|417.69|415.49|417.69|415.49|416.97|414.77|0
1643215330000|2022-01-26 16:42:10|417.05|414.85|417.42|415.22|417.42|415.22|417.05|414.85|0
1643215340000|2022-01-26 16:42:20|417.6|415.4|417.24|415.04|417.6|415.4|417.24|415.04|0
1643215350000|2022-01-26 16:42:30|416.87|414.67|417.42|415.22|417.42|415.22|416.87|414.67|0
1643215360000|2022-01-26 16:42:40|418.06|415.86|418.15|415.95|418.15|415.95|417.96|415.76|0
1643215370000|2022-01-26 16:42:50|418.69|416.49|417.78|415.58|418.88|416.68|417.78|415.58|0
1643215380000|2022-01-26 16:43:00|418.15|415.95|418.51|416.31|418.51|416.31|417.69|415.49|0
1643215390000|2022-01-26 16:43:10|418.33|416.13|417.96|415.76|418.33|416.13|417.96|415.76|0
1643215400000|2022-01-26 16:43:20|418.33|416.13|418.33|416.13|418.33|416.13|418.15|415.95|0
1643215410000|2022-01-26 16:43:30|417.6|415.4|418.15|415.95|418.15|415.95|417.6|415.4|0
1643215420000|2022-01-26 16:43:40|417.96|415.76|417.88|415.68|417.96|415.76|417.6|415.4|0
1643215430000|2022-01-26 16:43:50|418.06|415.86|418.69|416.49|418.69|416.49|418.06|415.86|0
1643215440000|2022-01-26 16:44:00|418.33|416.13|418.24|416.04|418.33|416.13|417.96|415.76|0
1643215450000|2022-01-26 16:44:10|418.33|416.13|418.24|416.04|418.33|416.13|418.24|416.04|0
1643215460000|2022-01-26 16:44:20|418.87|416.67|418.69|416.49|418.87|416.67|418.51|416.31|0
1643215470000|2022-01-26 16:44:30|418.51|416.31|418.15|415.95|418.51|416.31|417.96|415.76|0
1643215480000|2022-01-26 16:44:40|418.33|416.13|417.96|415.76|418.33|416.13|417.96|415.76|0
1643215490000|2022-01-26 16:44:50|418.33|416.13|418.87|416.67|418.87|416.67|418.06|415.86|0
1643215500000|2022-01-26 16:45:00|418.69|416.49|417.05|414.85|418.69|416.49|417.05|414.85|0
1643215510000|2022-01-26 16:45:10|416.87|414.67|417.23|415.03|417.23|415.03|416.87|414.67|0
1643215520000|2022-01-26 16:45:20|417.42|415.22|417.51|415.31|417.6|415.4|417.42|415.22|0
1643215530000|2022-01-26 16:45:30|418.69|416.49|418.33|416.13|418.69|416.49|418.33|416.13|0
1643215540000|2022-01-26 16:45:40|418.51|416.31|419.06|416.86|419.06|416.86|418.51|416.31|0
1643215550000|2022-01-26 16:45:50|418.87|416.67|418.51|416.31|418.87|416.67|418.51|416.31|0
1643215560000|2022-01-26 16:46:00|418.69|416.49|419.24|417.04|419.24|417.04|418.69|416.49|0
1643215570000|2022-01-26 16:46:10|418.87|416.67|418.69|416.49|418.97|416.77|418.69|416.49|0
1643215580000|2022-01-26 16:46:20|418.79|416.59|417.96|415.76|418.79|416.59|417.78|415.58|0
1643215590000|2022-01-26 16:46:30|418.14|415.94|417.96|415.76|418.14|415.94|417.78|415.58|0
1643215600000|2022-01-26 16:46:40|418.87|416.67|419.06|416.86|419.06|416.86|418.87|416.67|0
1643215610000|2022-01-26 16:46:50|419.88|417.68|420.52|418.32|420.52|418.32|419.79|417.59|0
1643215620000|2022-01-26 16:47:00|419.97|417.77|420.33|418.13|420.33|418.13|419.97|417.77|0
1643215630000|2022-01-26 16:47:10|420.15|417.95|420.33|418.13|420.33|418.13|420.15|417.95|0
1643215640000|2022-01-26 16:47:20|420.52|418.32|420.7|418.5|420.88|418.68|420.15|417.95|0
1643215650000|2022-01-26 16:47:30|421.25|419.05|421.25|419.05|421.25|419.05|421.07|418.87|0
1643215660000|2022-01-26 16:47:40|421.07|418.87|420.7|418.5|421.07|418.87|420.7|418.5|0
1643215670000|2022-01-26 16:47:50|420.88|418.68|420.43|418.23|420.88|418.68|419.97|417.77|0
1643215680000|2022-01-26 16:48:00|420.7|418.5|419.97|417.77|420.7|418.5|419.97|417.77|0
1643215690000|2022-01-26 16:48:10|420.52|418.32|420.33|418.13|420.52|418.32|420.15|417.95|0
1643215700000|2022-01-26 16:48:20|419.97|417.77|419.97|417.77|420.33|418.13|419.97|417.77|0
1643215710000|2022-01-26 16:48:30|420.33|418.13|420.15|417.95|420.33|418.13|420.15|417.95|0
1643215720000|2022-01-26 16:48:40|420.33|418.13|419.79|417.59|420.33|418.13|419.79|417.59|0
1643215730000|2022-01-26 16:48:50|420.52|418.32|420.52|418.32|420.88|418.68|420.52|418.32|0
1643215740000|2022-01-26 16:49:00|420.33|418.13|420.88|418.68|420.88|418.68|420.25|418.05|0
1643215750000|2022-01-26 16:49:10|421.07|418.87|421.25|419.05|421.25|419.05|420.79|418.59|0
1643215760000|2022-01-26 16:49:20|420.88|418.68|422.81|420.61|422.81|420.61|420.88|418.68|0
1643215770000|2022-01-26 16:49:30|423.26|421.06|423.08|420.88|423.45|421.25|422.99|420.79|0
1643215780000|2022-01-26 16:49:40|423.81|421.61|423.26|421.06|423.81|421.61|423.17|420.97|0
1643215790000|2022-01-26 16:49:50|423.08|420.88|422.71|420.51|423.63|421.43|422.71|420.51|0
1643215800000|2022-01-26 16:50:00|422.62|420.42|424|421.8|424|421.8|422.62|420.42|0
1643215810000|2022-01-26 16:50:10|425.65|423.45|424.92|422.72|425.65|423.45|424.92|422.72|0
1643215820000|2022-01-26 16:50:20|425.1|422.9|423.81|421.61|425.65|423.45|423.81|421.61|0
1643215830000|2022-01-26 16:50:30|423.63|421.43|423.81|421.61|423.81|421.61|423.63|421.43|0
1643215840000|2022-01-26 16:50:40|423.45|421.25|423.81|421.61|423.81|421.61|423.45|421.25|0
1643215850000|2022-01-26 16:50:50|424|421.8|424.09|421.89|424.09|421.89|423.81|421.61|0
1643215860000|2022-01-26 16:51:00|424.18|421.98|426.39|424.19|426.39|424.19|424|421.8|0
1643215870000|2022-01-26 16:51:10|426.57|424.37|428.05|425.85|428.05|425.85|426.57|424.37|0
1643215880000|2022-01-26 16:51:20|427.22|425.02|426.94|424.74|427.31|425.11|426.94|424.74|0
1643215890000|2022-01-26 16:51:30|426.39|424.19|426.57|424.37|426.57|424.37|426.02|423.82|0
1643215910000|2022-01-26 16:51:50|426.75|424.55|428.05|425.85|428.05|425.85|426.75|424.55|0
1643215920000|2022-01-26 16:52:00|427.49|425.29|427.86|425.66|428.05|425.85|427.49|425.29|0
1643215930000|2022-01-26 16:52:10|427.68|425.48|428.41|426.21|428.6|426.4|427.68|425.48|0
1643215940000|2022-01-26 16:52:20|428.23|426.03|427.86|425.66|428.6|426.4|427.86|425.66|0
1643215950000|2022-01-26 16:52:30|427.49|425.29|426.48|424.28|427.49|425.29|426.48|424.28|0
1643215960000|2022-01-26 16:52:40|426.57|424.37|426.75|424.55|426.75|424.55|426.11|423.91|0
1643215970000|2022-01-26 16:52:50|426.57|424.37|427.31|425.11|427.31|425.11|426.57|424.37|0
1643215980000|2022-01-26 16:53:00|427.12|424.92|425.65|423.45|427.12|424.92|425.65|423.45|0
1643215990000|2022-01-26 16:53:10|425.83|423.63|425.28|423.08|425.83|423.63|425.28|423.08|0
1643216000000|2022-01-26 16:53:20|425.1|422.9|425.47|423.27|425.65|423.45|425.1|422.9|0
1643216010000|2022-01-26 16:53:30|425.1|422.9|424.91|422.71|425.1|422.9|424.91|422.71|0
1643216020000|2022-01-26 16:53:40|424.73|422.53|424.36|422.16|424.73|422.53|424.18|421.98|0
1643216030000|2022-01-26 16:53:50|424.18|421.98|424.55|422.35|424.55|422.35|424.18|421.98|0
1643216040000|2022-01-26 16:54:00|424.18|421.98|422.89|420.69|424.18|421.98|422.89|420.69|0
1643216050000|2022-01-26 16:54:10|422.53|420.33|421.89|419.69|422.53|420.33|421.61|419.41|0
1643216060000|2022-01-26 16:54:20|421.43|419.23|421.89|419.69|421.89|419.69|421.25|419.05|0
1643216070000|2022-01-26 16:54:30|421.79|419.59|421.61|419.41|421.79|419.59|421.25|419.05|0
1643216080000|2022-01-26 16:54:40|421.52|419.32|422.44|420.24|422.44|420.24|421.52|419.32|0
1643216090000|2022-01-26 16:54:50|422.53|420.33|422.34|420.14|422.53|420.33|422.16|419.96|0
1643216100000|2022-01-26 16:55:00|422.53|420.33|421.79|419.59|422.53|420.33|421.79|419.59|0
1643216110000|2022-01-26 16:55:10|421.61|419.41|421.25|419.05|421.61|419.41|421.25|419.05|0
1643216120000|2022-01-26 16:55:20|421.16|418.96|421.43|419.23|421.43|419.23|421.16|418.96|0
1643216130000|2022-01-26 16:55:30|421.16|418.96|420.88|418.68|421.16|418.96|420.79|418.59|0
1643216140000|2022-01-26 16:55:40|421.61|419.41|422.07|419.87|422.07|419.87|421.61|419.41|0
1643216150000|2022-01-26 16:55:50|421.89|419.69|421.79|419.59|421.98|419.78|421.79|419.59|0
1643216160000|2022-01-26 16:56:00|421.89|419.69|421.98|419.78|422.34|420.14|421.89|419.69|0
1643216170000|2022-01-26 16:56:10|422.16|419.96|422.07|419.87|422.16|419.96|421.98|419.78|0
1643216180000|2022-01-26 16:56:20|422.34|420.14|423.81|421.61|423.81|421.61|422.34|420.14|0
1643216190000|2022-01-26 16:56:30|423.99|421.79|423.63|421.43|423.99|421.79|423.26|421.06|0
1643216200000|2022-01-26 16:56:40|423.08|420.88|423.63|421.43|423.63|421.43|423.08|420.88|0
1643216210000|2022-01-26 16:56:50|422.89|420.69|422.71|420.51|422.89|420.69|422.71|420.51|0
1643216220000|2022-01-26 16:57:00|422.89|420.69|423.08|420.88|423.08|420.88|422.89|420.69|0
1643216230000|2022-01-26 16:57:10|422.53|420.33|422.53|420.33|422.53|420.33|422.07|419.87|0
1643216240000|2022-01-26 16:57:20|422.62|420.42|422.53|420.33|422.71|420.51|422.53|420.33|0
1643216250000|2022-01-26 16:57:30|423.44|421.24|424.18|421.98|424.18|421.98|423.08|420.88|0
1643216260000|2022-01-26 16:57:40|423.99|421.79|423.44|421.24|423.99|421.79|423.26|421.06|0
1643216270000|2022-01-26 16:57:50|423.36|421.16|423.26|421.06|423.36|421.16|423.08|420.88|0
1643216280000|2022-01-26 16:58:00|423.08|420.88|422.71|420.51|423.26|421.06|422.71|420.51|0
1643216290000|2022-01-26 16:58:10|422.53|420.33|422.16|419.96|422.89|420.69|422.16|419.96|0
1643216300000|2022-01-26 16:58:20|422.71|420.51|421.34|419.14|422.71|420.51|421.34|419.14|0
1643216310000|2022-01-26 16:58:30|421.43|419.23|421.24|419.04|421.43|419.23|421.06|418.86|0
1643216320000|2022-01-26 16:58:40|421.43|419.23|421.06|418.86|421.43|419.23|421.06|418.86|0
1643216330000|2022-01-26 16:58:50|420.7|418.5|420.51|418.31|421.06|418.86|420.51|418.31|0
1643216340000|2022-01-26 16:59:00|420.7|418.5|420.79|418.59|421.24|419.04|420.7|418.5|0
1643216350000|2022-01-26 16:59:10|419.96|417.76|419.51|417.31|419.96|417.76|419.23|417.03|0
1643216360000|2022-01-26 16:59:20|419.6|417.4|420.88|418.68|420.88|418.68|419.6|417.4|0
1643216370000|2022-01-26 16:59:30|421.43|419.23|421.43|419.23|421.43|419.23|421.43|419.23|0
1643216380000|2022-01-26 16:59:40|421.61|419.41|421.43|419.23|421.61|419.41|421.43|419.23|0
1643216390000|2022-01-26 16:59:50|421.24|419.04|421.98|419.78|421.98|419.78|421.24|419.04|0
1643216400000|2022-01-26 17:00:00|420.88|418.68|420.51|418.31|420.88|418.68|420.51|418.31|0
1643216410000|2022-01-26 17:00:10|420.88|418.68|421.24|419.04|421.61|419.41|420.88|418.68|0
1643216420000|2022-01-26 17:00:20|420.24|418.04|420.15|417.95|420.24|418.04|420.15|417.95|0
1643216430000|2022-01-26 17:00:30|419.96|417.76|418.5|416.3|419.96|417.76|418.5|416.3|0
1643216440000|2022-01-26 17:00:40|418.69|416.49|418.78|416.58|419.05|416.85|418.32|416.12|0
1643216450000|2022-01-26 17:00:50|418.69|416.49|418.23|416.03|418.69|416.49|418.23|416.03|0
1643216460000|2022-01-26 17:01:00|417.96|415.76|417.59|415.39|418.14|415.94|417.59|415.39|0
1643216470000|2022-01-26 17:01:10|417.23|415.03|418.14|415.94|418.14|415.94|417.23|415.03|0
1643216480000|2022-01-26 17:01:20|418.6|416.4|418.32|416.12|418.6|416.4|418.32|416.12|0
1643216490000|2022-01-26 17:01:30|418.5|416.3|418.69|416.49|418.69|416.49|418.32|416.12|0
1643216500000|2022-01-26 17:01:40|418.32|416.12|419.15|416.95|419.23|417.03|418.32|416.12|0
1643216510000|2022-01-26 17:01:50|419.23|417.03|418.87|416.67|419.23|417.03|418.87|416.67|0
1643216520000|2022-01-26 17:02:00|419.05|416.85|418.69|416.49|419.05|416.85|418.69|416.49|0
1643216530000|2022-01-26 17:02:10|418.14|415.94|418.42|416.22|418.5|416.3|418.14|415.94|0
1643216540000|2022-01-26 17:02:20|418.78|416.58|418.87|416.67|418.87|416.67|418.5|416.3|0
1643216550000|2022-01-26 17:02:30|418.69|416.49|418.05|415.85|418.78|416.58|418.05|415.85|0
1643216560000|2022-01-26 17:02:40|418.6|416.4|418.5|416.3|418.69|416.49|418.5|416.3|0
1643216570000|2022-01-26 17:02:50|418.69|416.49|419.6|417.4|419.6|417.4|418.32|416.12|0
1643216580000|2022-01-26 17:03:00|419.33|417.13|419.6|417.4|419.6|417.4|419.33|417.13|0
1643216590000|2022-01-26 17:03:10|419.23|417.03|420.33|418.13|420.33|418.13|419.23|417.03|0
1643216600000|2022-01-26 17:03:20|420.69|418.49|419.96|417.76|420.69|418.49|419.96|417.76|0
1643216610000|2022-01-26 17:03:30|420.15|417.95|420.33|418.13|420.69|418.49|420.15|417.95|0
1643216620000|2022-01-26 17:03:40|420.15|417.95|421.43|419.23|421.43|419.23|420.15|417.95|0
1643216630000|2022-01-26 17:03:50|422.25|420.05|422.71|420.51|422.71|420.51|422.25|420.05|0
1643216640000|2022-01-26 17:04:00|422.34|420.14|421.61|419.41|422.34|420.14|421.61|419.41|0
1643216650000|2022-01-26 17:04:10|421.24|419.04|420.88|418.68|421.24|419.04|420.88|418.68|0
1643216660000|2022-01-26 17:04:20|420.33|418.13|420.33|418.13|420.51|418.31|420.33|418.13|0
1643216670000|2022-01-26 17:04:30|420.51|418.31|420.97|418.77|421.06|418.86|420.51|418.31|0
1643216680000|2022-01-26 17:04:40|420.79|418.59|421.42|419.22|421.42|419.22|420.79|418.59|0
1643216690000|2022-01-26 17:04:50|421.24|419.04|420.88|418.68|421.24|419.04|420.88|418.68|0
1643216700000|2022-01-26 17:05:00|421.06|418.86|420.69|418.49|421.06|418.86|420.69|418.49|0
1643216710000|2022-01-26 17:05:10|419.78|417.58|419.96|417.76|420.33|418.13|419.78|417.58|0
1643216720000|2022-01-26 17:05:20|420.69|418.49|418.52|416.32|420.69|418.49|418.52|416.32|0
1643216730000|2022-01-26 17:05:30|418.89|416.69|418.89|416.69|418.89|416.69|418.52|416.32|0
1643216740000|2022-01-26 17:05:40|419.44|417.24|419.44|417.24|419.62|417.42|419.25|417.05|0
1643216750000|2022-01-26 17:05:50|419.62|417.42|418.43|416.23|419.62|417.42|418.43|416.23|0
1643216760000|2022-01-26 17:06:00|418.7|416.5|419.8|417.6|419.8|417.6|418.61|416.41|0
1643216770000|2022-01-26 17:06:10|419.62|417.42|419.62|417.42|419.99|417.79|419.62|417.42|0
1643216780000|2022-01-26 17:06:20|419.07|416.87|419.25|417.05|419.25|417.05|418.88|416.68|0
1643216790000|2022-01-26 17:06:30|419.16|416.96|419.62|417.42|419.62|417.42|419.07|416.87|0
1643216800000|2022-01-26 17:06:40|419.99|417.79|420.35|418.15|420.35|418.15|419.62|417.42|0
1643216810000|2022-01-26 17:06:50|420.17|417.97|420.08|417.88|420.35|418.15|420.08|417.88|0
1643216820000|2022-01-26 17:07:00|419.8|417.6|419.44|417.24|419.8|417.6|419.07|416.87|0
1643216830000|2022-01-26 17:07:10|418.98|416.78|419.07|416.87|420.17|417.97|418.98|416.78|0
1643216840000|2022-01-26 17:07:20|419.44|417.24|419.16|416.96|419.44|417.24|419.16|416.96|0
1643216850000|2022-01-26 17:07:30|418.52|416.32|419.44|417.24|419.44|417.24|418.52|416.32|0
1643216860000|2022-01-26 17:07:40|419.62|417.42|419.62|417.42|419.62|417.42|419.44|417.24|0
1643216870000|2022-01-26 17:07:50|419.25|417.05|419.25|417.05|419.44|417.24|419.25|417.05|0
1643216880000|2022-01-26 17:08:00|419.07|416.87|418.52|416.32|419.07|416.87|418.52|416.32|0
1643216890000|2022-01-26 17:08:10|418.7|416.5|419.43|417.23|419.62|417.42|418.7|416.5|0
1643216900000|2022-01-26 17:08:20|419.25|417.05|419.62|417.42|419.62|417.42|419.25|417.05|0
1643216910000|2022-01-26 17:08:30|418.88|416.68|419.16|416.96|419.16|416.96|418.88|416.68|0
1643216920000|2022-01-26 17:08:40|419.07|416.87|418.88|416.68|419.43|417.23|418.88|416.68|0
1643216930000|2022-01-26 17:08:50|419.07|416.87|419.43|417.23|419.99|417.79|419.07|416.87|0
1643216940000|2022-01-26 17:09:00|419.71|417.51|419.25|417.05|419.99|417.79|419.25|417.05|0
1643216950000|2022-01-26 17:09:10|419.07|416.87|418.7|416.5|419.07|416.87|418.33|416.13|0
1643216960000|2022-01-26 17:09:20|418.06|415.86|418.33|416.13|418.7|416.5|418.06|415.86|0
1643216970000|2022-01-26 17:09:30|418.52|416.32|418.52|416.32|418.52|416.32|418.33|416.13|0
1643216980000|2022-01-26 17:09:40|418.25|416.05|418.33|416.13|418.33|416.13|418.15|415.95|0
1643216990000|2022-01-26 17:09:50|418.15|415.95|417.15|414.95|418.33|416.13|417.15|414.95|0
1643217000000|2022-01-26 17:10:00|417.23|415.03|418.33|416.13|418.43|416.23|417.23|415.03|0
1643217010000|2022-01-26 17:10:10|418.52|416.32|417.42|415.22|418.52|416.32|417.23|415.03|0
1643217020000|2022-01-26 17:10:20|417.15|414.95|417.78|415.58|417.78|415.58|417.05|414.85|0
1643217030000|2022-01-26 17:10:30|418.15|415.95|418.61|416.41|418.61|416.41|418.15|415.95|0
1643217040000|2022-01-26 17:10:40|417.97|415.77|417.97|415.77|418.33|416.13|417.97|415.77|0
1643217050000|2022-01-26 17:10:50|418.15|415.95|418.33|416.13|418.33|416.13|417.78|415.58|0
1643217060000|2022-01-26 17:11:00|419.43|417.23|419.25|417.05|419.43|417.23|419.25|417.05|0
1643217070000|2022-01-26 17:11:10|419.98|417.78|418.33|416.13|419.98|417.78|418.33|416.13|0
1643217080000|2022-01-26 17:11:20|418.52|416.32|418.15|415.95|418.52|416.32|417.78|415.58|0
1643217090000|2022-01-26 17:11:30|417.78|415.58|418.52|416.32|418.7|416.5|417.78|415.58|0
1643217100000|2022-01-26 17:11:40|418.33|416.13|418.33|416.13|418.52|416.32|418.15|415.95|0
1643217110000|2022-01-26 17:11:50|417.97|415.77|416.13|413.93|417.97|415.77|416.13|413.93|0
1643217120000|2022-01-26 17:12:00|416.87|414.67|416.87|414.67|416.87|414.67|416.13|413.93|0
1643217130000|2022-01-26 17:12:10|417.05|414.85|416.13|413.93|417.05|414.85|416.13|413.93|0
1643217140000|2022-01-26 17:12:20|416.05|413.85|415.77|413.57|416.05|413.85|415.59|413.39|0
1643217150000|2022-01-26 17:12:30|415.4|413.2|415.59|413.39|415.59|413.39|415.4|413.2|0
1643217160000|2022-01-26 17:12:40|415.5|413.3|415.4|413.2|415.59|413.39|415.22|413.02|0
1643217170000|2022-01-26 17:12:50|415.59|413.39|415.59|413.39|415.59|413.39|415.22|413.02|0
1643217180000|2022-01-26 17:13:00|415.77|413.57|415.4|413.2|415.77|413.57|415.22|413.02|0
1643217190000|2022-01-26 17:13:10|415.22|413.02|415.04|412.84|415.22|413.02|414.86|412.66|0
1643217200000|2022-01-26 17:13:20|415.59|413.39|415.59|413.39|415.68|413.48|415.59|413.39|0
1643217210000|2022-01-26 17:13:30|415.22|413.02|415.04|412.84|415.22|413.02|415.04|412.84|0
1643217220000|2022-01-26 17:13:40|415.13|412.93|414.12|411.92|415.22|413.02|414.12|411.92|0
1643217230000|2022-01-26 17:13:50|413.4|411.2|413.58|411.38|413.58|411.38|413.4|411.2|0
1643217240000|2022-01-26 17:14:00|414.12|411.92|413.94|411.74|414.67|412.47|413.94|411.74|0
1643217250000|2022-01-26 17:14:10|414.31|412.11|414.67|412.47|414.85|412.65|414.31|412.11|0
1643217260000|2022-01-26 17:14:20|414.49|412.29|414.58|412.38|414.67|412.47|414.49|412.29|0
1643217270000|2022-01-26 17:14:30|414.67|412.47|414.31|412.11|414.67|412.47|414.31|412.11|0
1643217280000|2022-01-26 17:14:40|414.49|412.29|414.49|412.29|414.67|412.47|414.31|412.11|0
1643217290000|2022-01-26 17:14:50|414.67|412.47|415.04|412.84|415.22|413.02|414.67|412.47|0
1643217300000|2022-01-26 17:15:00|415.4|413.2|415.68|413.48|415.68|413.48|415.22|413.02|0
1643217310000|2022-01-26 17:15:10|415.77|413.57|415.77|413.57|416.5|414.3|415.77|413.57|0
1643217320000|2022-01-26 17:15:20|415.59|413.39|415.04|412.84|415.59|413.39|415.04|412.84|0
1643217330000|2022-01-26 17:15:30|415.4|413.2|415.4|413.2|415.4|413.2|415.4|413.2|0
1643217340000|2022-01-26 17:15:40|415.22|413.02|415.22|413.02|415.22|413.02|415.04|412.84|0
1643217350000|2022-01-26 17:15:50|414.77|412.57|414.85|412.65|414.85|412.65|414.77|412.57|0
1643217360000|2022-01-26 17:16:00|414.67|412.47|414.85|412.65|415.04|412.84|414.67|412.47|0
1643217370000|2022-01-26 17:16:10|415.13|412.93|415.4|413.2|415.58|413.38|415.13|412.93|0
1643217380000|2022-01-26 17:16:20|415.22|413.02|413.94|411.74|415.22|413.02|413.94|411.74|0
1643217390000|2022-01-26 17:16:30|414.04|411.84|413.76|411.56|414.04|411.84|413.76|411.56|0
1643217400000|2022-01-26 17:16:40|413.58|411.38|414.12|411.92|414.12|411.92|413.58|411.38|0
1643217410000|2022-01-26 17:16:50|413.94|411.74|414.12|411.92|414.12|411.92|413.67|411.47|0
1643217420000|2022-01-26 17:17:00|413.94|411.74|413.58|411.38|413.94|411.74|413.58|411.38|0
1643217430000|2022-01-26 17:17:10|413.39|411.19|413.39|411.19|413.39|411.19|413.21|411.01|0
1643217440000|2022-01-26 17:17:20|413.58|411.38|413.94|411.74|413.94|411.74|413.58|411.38|0
1643217450000|2022-01-26 17:17:30|414.4|412.2|414.67|412.47|414.67|412.47|414.4|412.2|0
1643217460000|2022-01-26 17:17:40|414.49|412.29|414.31|412.11|414.67|412.47|414.31|412.11|0
1643217470000|2022-01-26 17:17:50|414.49|412.29|414.49|412.29|414.49|412.29|414.31|412.11|0
1643217480000|2022-01-26 17:18:00|414.31|412.11|415.04|412.84|415.04|412.84|414.31|412.11|0
1643217490000|2022-01-26 17:18:10|415.22|413.02|414.31|412.11|415.22|413.02|414.31|412.11|0
1643217500000|2022-01-26 17:18:20|415.04|412.84|414.85|412.65|415.22|413.02|414.85|412.65|0
1643217510000|2022-01-26 17:18:30|414.77|412.57|415.95|413.75|415.95|413.75|414.77|412.57|0
1643217520000|2022-01-26 17:18:40|415.77|413.57|415.4|413.2|415.95|413.75|415.4|413.2|0
1643217530000|2022-01-26 17:18:50|415.22|413.02|415.4|413.2|415.4|413.2|415.22|413.02|0
1643217540000|2022-01-26 17:19:00|415.22|413.02|415.58|413.38|415.58|413.38|415.04|412.84|0
1643217550000|2022-01-26 17:19:10|415.22|413.02|415.4|413.2|415.58|413.38|415.22|413.02|0
1643217560000|2022-01-26 17:19:20|415.22|413.02|415.95|413.75|415.95|413.75|415.22|413.02|0
1643217570000|2022-01-26 17:19:30|415.86|413.66|415.95|413.75|415.95|413.75|415.58|413.38|0
1643217580000|2022-01-26 17:19:40|415.58|413.38|415.4|413.2|415.58|413.38|415.22|413.02|0
1643217590000|2022-01-26 17:19:50|415.77|413.57|415.22|413.02|415.77|413.57|415.22|413.02|0
1643217600000|2022-01-26 17:20:00|416.68|414.48|416.04|413.84|416.68|414.48|415.77|413.57|0
1643217610000|2022-01-26 17:20:10|415.77|413.57|415.22|413.02|415.95|413.75|415.22|413.02|0
1643217620000|2022-01-26 17:20:20|415.4|413.2|415.22|413.02|415.58|413.38|415.22|413.02|0
1643217630000|2022-01-26 17:20:30|415.03|412.83|415.22|413.02|415.58|413.38|415.03|412.83|0
1643217640000|2022-01-26 17:20:40|415.4|413.2|415.03|412.83|415.4|413.2|415.03|412.83|0
1643217650000|2022-01-26 17:20:50|415.22|413.02|415.03|412.83|415.22|413.02|414.85|412.65|0
1643217660000|2022-01-26 17:21:00|415.4|413.2|415.22|413.02|415.68|413.48|414.85|412.65|0
1643217670000|2022-01-26 17:21:10|415.03|412.83|414.85|412.65|415.03|412.83|414.67|412.47|0
1643217680000|2022-01-26 17:21:20|415.03|412.83|414.85|412.65|415.22|413.02|414.85|412.65|0
1643217690000|2022-01-26 17:21:30|415.22|413.02|414.95|412.75|415.22|413.02|414.95|412.75|0
1643217700000|2022-01-26 17:21:40|415.22|413.02|415.95|413.75|415.95|413.75|415.03|412.83|0
1643217710000|2022-01-26 17:21:50|415.68|413.48|415.77|413.57|415.77|413.57|415.58|413.38|0
1643217720000|2022-01-26 17:22:00|415.58|413.38|415.95|413.75|415.95|413.75|415.58|413.38|0
1643217730000|2022-01-26 17:22:10|415.77|413.57|416.23|414.03|416.23|414.03|415.58|413.38|0
1643217740000|2022-01-26 17:22:20|415.95|413.75|416.13|413.93|416.13|413.93|415.58|413.38|0
1643217750000|2022-01-26 17:22:30|415.95|413.75|415.95|413.75|415.95|413.75|415.95|413.75|0
1643217760000|2022-01-26 17:22:40|415.76|413.56|415.95|413.75|415.95|413.75|415.76|413.56|0
1643217770000|2022-01-26 17:22:50|415.76|413.56|415.58|413.38|416.13|413.93|415.58|413.38|0
1643217780000|2022-01-26 17:23:00|415.76|413.56|416.41|414.21|416.41|414.21|415.76|413.56|0
1643217790000|2022-01-26 17:23:10|416.5|414.3|416.5|414.3|416.5|414.3|416.31|414.11|0
1643217800000|2022-01-26 17:23:20|416.77|414.57|416.31|414.11|416.77|414.57|416.31|414.11|0
1643217810000|2022-01-26 17:23:30|416.5|414.3|416.5|414.3|416.68|414.48|416.5|414.3|0
1643217820000|2022-01-26 17:23:40|416.68|414.48|416.86|414.66|416.86|414.66|416.68|414.48|0
1643217830000|2022-01-26 17:23:50|416.77|414.57|416.5|414.3|416.77|414.57|416.5|414.3|0
1643217840000|2022-01-26 17:24:00|416.31|414.11|416.5|414.3|416.5|414.3|416.31|414.11|0
1643217850000|2022-01-26 17:24:10|416.31|414.11|416.13|413.93|416.31|414.11|416.13|413.93|0
1643217860000|2022-01-26 17:24:20|416.68|414.48|417.23|415.03|417.41|415.21|416.68|414.48|0
1643217870000|2022-01-26 17:24:30|417.41|415.21|417.96|415.76|418.51|416.31|417.41|415.21|0
1643217880000|2022-01-26 17:24:40|417.78|415.58|417.78|415.58|417.96|415.76|417.59|415.39|0
1643217890000|2022-01-26 17:24:50|417.59|415.39|417.59|415.39|417.59|415.39|417.04|414.84|0
1643217900000|2022-01-26 17:25:00|417.23|415.03|416.68|414.48|417.23|415.03|416.31|414.11|0
1643217910000|2022-01-26 17:25:10|416.5|414.3|417.59|415.39|417.59|415.39|416.5|414.3|0
1643217920000|2022-01-26 17:25:20|417.41|415.21|417.59|415.39|417.59|415.39|416.86|414.66|0
1643217930000|2022-01-26 17:25:30|417.78|415.58|417.59|415.39|417.78|415.58|417.51|415.31|0
1643217940000|2022-01-26 17:25:40|417.41|415.21|417.78|415.58|417.78|415.58|417.23|415.03|0
1643217950000|2022-01-26 17:25:50|417.59|415.39|417.41|415.21|417.59|415.39|417.41|415.21|0
1643217960000|2022-01-26 17:26:00|417.59|415.39|417.59|415.39|417.59|415.39|417.41|415.21|0
1643217970000|2022-01-26 17:26:10|417.41|415.21|417.78|415.58|417.78|415.58|417.23|415.03|0
1643217980000|2022-01-26 17:26:20|417.41|415.21|416.86|414.66|417.41|415.21|416.49|414.29|0
1643217990000|2022-01-26 17:26:30|417.23|415.03|416.86|414.66|417.23|415.03|416.86|414.66|0
1643218000000|2022-01-26 17:26:40|416.13|413.93|416.31|414.11|416.49|414.29|416.13|413.93|0
1643218010000|2022-01-26 17:26:50|416.41|414.21|416.31|414.11|416.49|414.29|416.31|414.11|0
1643218020000|2022-01-26 17:27:00|416.04|413.84|415.76|413.56|416.04|413.84|415.58|413.38|0
1643218030000|2022-01-26 17:27:10|416.04|413.84|415.76|413.56|416.04|413.84|415.76|413.56|0
1643218040000|2022-01-26 17:27:20|415.68|413.48|415.95|413.75|416.22|414.02|415.58|413.38|0
1643218050000|2022-01-26 17:27:30|415.76|413.56|415.58|413.38|415.76|413.56|415.58|413.38|0
1643218070000|2022-01-26 17:27:50|415.76|413.56|415.21|413.01|415.76|413.56|415.21|413.01|0
1643218080000|2022-01-26 17:28:00|415.4|413.2|415.21|413.01|415.4|413.2|415.21|413.01|0
1643218090000|2022-01-26 17:28:10|415.03|412.83|415.03|412.83|415.03|412.83|415.03|412.83|0
1643218100000|2022-01-26 17:28:20|415.21|413.01|415.03|412.83|415.21|413.01|415.03|412.83|0
1643218110000|2022-01-26 17:28:30|415.21|413.01|415.95|413.75|415.95|413.75|415.21|413.01|0
1643218120000|2022-01-26 17:28:40|415.76|413.56|416.31|414.11|416.31|414.11|415.76|413.56|0
1643218130000|2022-01-26 17:28:50|415.95|413.75|415.03|412.83|415.95|413.75|415.03|412.83|0
1643218140000|2022-01-26 17:29:00|415.31|413.11|415.03|412.83|415.31|413.11|415.03|412.83|0
1643218150000|2022-01-26 17:29:10|414.85|412.65|414.85|412.65|414.85|412.65|414.85|412.65|0
1643218160000|2022-01-26 17:29:20|414.76|412.56|414.76|412.56|414.76|412.56|414.76|412.56|0
1643218170000|2022-01-26 17:29:30|414.85|412.65|414.67|412.47|414.85|412.65|414.48|412.28|0
1643218180000|2022-01-26 17:29:40|414.85|412.65|414.58|412.38|414.85|412.65|414.58|412.38|0
1643218190000|2022-01-26 17:29:50|414.67|412.47|414.76|412.56|414.76|412.56|414.48|412.28|0
1643218200000|2022-01-26 17:30:00|414.67|412.47|414.48|412.28|414.67|412.47|414.48|412.28|0
1643218210000|2022-01-26 17:30:10|414.3|412.1|415.21|413.01|415.21|413.01|414.3|412.1|0
1643218220000|2022-01-26 17:30:20|414.94|412.74|414.48|412.28|414.94|412.74|414.48|412.28|0
1643218230000|2022-01-26 17:30:30|414.4|412.2|414.48|412.28|414.48|412.28|414.4|412.2|0
1643218240000|2022-01-26 17:30:40|414.58|412.38|414.85|412.65|414.85|412.65|414.58|412.38|0
1643218250000|2022-01-26 17:30:50|415.03|412.83|414.48|412.28|415.03|412.83|414.48|412.28|0
1643218260000|2022-01-26 17:31:00|414.67|412.47|414.67|412.47|414.85|412.65|414.67|412.47|0
1643218270000|2022-01-26 17:31:10|414.76|412.56|414.48|412.28|414.76|412.56|414.48|412.28|0
1643218280000|2022-01-26 17:31:20|414.3|412.1|414.12|411.92|414.48|412.28|414.12|411.92|0
1643218290000|2022-01-26 17:31:30|414.48|412.28|414.85|412.65|414.85|412.65|414.48|412.28|0
1643218300000|2022-01-26 17:31:40|414.67|412.47|415.49|413.29|415.49|413.29|414.67|412.47|0
1643218310000|2022-01-26 17:31:50|415.21|413.01|415.21|413.01|415.4|413.2|415.21|413.01|0
1643218320000|2022-01-26 17:32:00|415.4|413.2|415.76|413.56|415.76|413.56|415.4|413.2|0
1643218330000|2022-01-26 17:32:10|416.68|414.48|416.77|414.57|416.77|414.57|416.59|414.39|0
1643218340000|2022-01-26 17:32:20|416.68|414.48|416.31|414.11|416.86|414.66|416.13|413.93|0
1643218350000|2022-01-26 17:32:30|416.59|414.39|416.49|414.29|416.77|414.57|416.49|414.29|0
1643218360000|2022-01-26 17:32:40|416.68|414.48|416.4|414.2|416.68|414.48|416.4|414.2|0
1643218370000|2022-01-26 17:32:50|416.68|414.48|416.49|414.29|416.68|414.48|416.49|414.29|0
1643218380000|2022-01-26 17:33:00|416.59|414.39|417.5|415.3|417.5|415.3|416.59|414.39|0
1643218390000|2022-01-26 17:33:10|417.77|415.57|417.22|415.02|417.77|415.57|417.22|415.02|0
1643218400000|2022-01-26 17:33:20|416.86|414.66|417.04|414.84|417.04|414.84|416.68|414.48|0
1643218410000|2022-01-26 17:33:30|416.86|414.66|416.31|414.11|416.86|414.66|416.31|414.11|0
1643218420000|2022-01-26 17:33:40|416.13|413.93|416.68|414.48|416.68|414.48|416.13|413.93|0
1643218430000|2022-01-26 17:33:50|416.31|414.11|416.59|414.39|416.59|414.39|416.31|414.11|0
1643218440000|2022-01-26 17:34:00|416.49|414.29|416.13|413.93|416.49|414.29|416.13|413.93|0
1643218450000|2022-01-26 17:34:10|415.94|413.74|415.76|413.56|416.13|413.93|415.76|413.56|0
1643218460000|2022-01-26 17:34:20|415.39|413.19|415.21|413.01|415.39|413.19|415.03|412.83|0
1643218470000|2022-01-26 17:34:30|415.58|413.38|415.58|413.38|415.58|413.38|415.21|413.01|0
1643218480000|2022-01-26 17:34:40|415.39|413.19|415.39|413.19|415.39|413.19|415.39|413.19|0
1643218490000|2022-01-26 17:34:50|415.21|413.01|415.39|413.19|415.49|413.29|415.21|413.01|0
1643218500000|2022-01-26 17:35:00|415.49|413.29|415.58|413.38|415.58|413.38|415.21|413.01|0
1643218510000|2022-01-26 17:35:10|415.39|413.19|415.03|412.83|415.39|413.19|415.03|412.83|0
1643218520000|2022-01-26 17:35:20|415.21|413.01|415.03|412.83|415.21|413.01|415.03|412.83|0
1643218530000|2022-01-26 17:35:30|414.85|412.65|415.21|413.01|415.21|413.01|414.85|412.65|0
1643218540000|2022-01-26 17:35:40|415.03|412.83|414.66|412.46|415.03|412.83|414.66|412.46|0
1643218550000|2022-01-26 17:35:50|414.85|412.65|414.85|412.65|414.85|412.65|414.85|412.65|0
1643218560000|2022-01-26 17:36:00|414.48|412.28|414.48|412.28|414.48|412.28|414.3|412.1|0
1643218570000|2022-01-26 17:36:10|414.58|412.38|414.3|412.1|414.58|412.38|414.3|412.1|0
1643218580000|2022-01-26 17:36:20|414.12|411.92|414.3|412.1|414.3|412.1|414.12|411.92|0
1643218590000|2022-01-26 17:36:30|413.93|411.73|413.75|411.55|413.93|411.73|413.75|411.55|0
1643218600000|2022-01-26 17:36:40|413.85|411.65|414.12|411.92|414.12|411.92|413.85|411.65|0
1643218610000|2022-01-26 17:36:50|414.03|411.83|413.85|411.65|414.03|411.83|413.75|411.55|0
1643218620000|2022-01-26 17:37:00|413.75|411.55|413.57|411.37|413.93|411.73|413.57|411.37|0
1643218630000|2022-01-26 17:37:10|413.75|411.55|413.75|411.55|413.75|411.55|413.57|411.37|0
1643218640000|2022-01-26 17:37:20|413.57|411.37|413.75|411.55|413.75|411.55|413.57|411.37|0
1643218650000|2022-01-26 17:37:30|413.57|411.37|413.57|411.37|413.57|411.37|413.57|411.37|0
1643218660000|2022-01-26 17:37:40|413.75|411.55|413.57|411.37|413.75|411.55|413.39|411.19|0
1643218680000|2022-01-26 17:38:00|413.39|411.19|413.39|411.19|413.57|411.37|413.39|411.19|0
1643218690000|2022-01-26 17:38:10|413.2|411|413.57|411.37|413.57|411.37|413.2|411|0
1643218700000|2022-01-26 17:38:20|413.75|411.55|413.57|411.37|413.75|411.55|413.57|411.37|0
1643218710000|2022-01-26 17:38:30|413.39|411.19|413.2|411|413.39|411.19|413.2|411|0
1643218720000|2022-01-26 17:38:40|413.02|410.82|413.02|410.82|413.02|410.82|413.02|410.82|0
1643218730000|2022-01-26 17:38:50|412.84|410.64|412.84|410.64|413.02|410.82|412.84|410.64|0
1643218740000|2022-01-26 17:39:00|413.02|410.82|413.75|411.55|413.75|411.55|413.02|410.82|0
1643218750000|2022-01-26 17:39:10|413.57|411.37|412.29|410.09|413.57|411.37|412.29|410.09|0
1643218760000|2022-01-26 17:39:20|412.66|410.46|411.39|409.19|413.21|411.01|411.39|409.19|0
1643218770000|2022-01-26 17:39:30|411.95|409.75|412.31|410.11|412.31|410.11|411.95|409.75|0
1643218780000|2022-01-26 17:39:40|411.95|409.75|412.5|410.3|412.5|410.3|411.95|409.75|0
1643218790000|2022-01-26 17:39:50|412.73|410.53|412.18|409.98|412.73|410.53|412.18|409.98|0
1643218800000|2022-01-26 17:40:00|412.28|410.08|411.63|409.43|412.28|410.08|411.63|409.43|0
1643218810000|2022-01-26 17:40:10|411.08|408.88|410.72|408.52|411.08|408.88|410.72|408.52|0
1643218820000|2022-01-26 17:40:20|410.81|408.61|410.9|408.7|410.9|408.7|410.81|408.61|0
1643218830000|2022-01-26 17:40:30|410.81|408.61|410.72|408.52|410.81|408.61|410.72|408.52|0
1643218840000|2022-01-26 17:40:40|410.53|408.33|410.72|408.52|410.72|408.52|410.53|408.33|0
1643218850000|2022-01-26 17:40:50|410.9|408.7|410.99|408.79|411.08|408.88|410.9|408.7|0
1643218860000|2022-01-26 17:41:00|411.08|408.88|410.9|408.7|411.08|408.88|410.9|408.7|0
1643218870000|2022-01-26 17:41:10|410.72|408.52|410.9|408.7|411.18|408.98|410.72|408.52|0
1643218880000|2022-01-26 17:41:20|410.81|408.61|410.9|408.7|410.99|408.79|410.81|408.61|0
1643218890000|2022-01-26 17:41:30|411.08|408.88|410.9|408.7|411.08|408.88|410.9|408.7|0
1643218900000|2022-01-26 17:41:40|410.72|408.52|410.53|408.33|410.72|408.52|410.53|408.33|0
1643218910000|2022-01-26 17:41:50|410.72|408.52|410.9|408.7|410.9|408.7|410.53|408.33|0
1643218920000|2022-01-26 17:42:00|410.72|408.52|410.17|407.97|410.72|408.52|410.17|407.97|0
1643218930000|2022-01-26 17:42:10|409.8|407.6|409.8|407.6|409.98|407.78|409.8|407.6|0
1643218940000|2022-01-26 17:42:20|409.62|407.42|408.7|406.5|409.62|407.42|408.7|406.5|0
1643218950000|2022-01-26 17:42:30|408.52|406.32|409.07|406.87|409.07|406.87|408.34|406.14|0
1643218960000|2022-01-26 17:42:40|408.89|406.69|409.07|406.87|409.07|406.87|408.89|406.69|0
1643218970000|2022-01-26 17:42:50|408.89|406.69|408.98|406.78|408.98|406.78|408.89|406.69|0
1643218980000|2022-01-26 17:43:00|409.07|406.87|409.07|406.87|409.07|406.87|408.89|406.69|0
1643218990000|2022-01-26 17:43:10|408.89|406.69|408.7|406.5|408.89|406.69|408.7|406.5|0
1643219000000|2022-01-26 17:43:20|408.52|406.32|408.7|406.5|408.7|406.5|408.52|406.32|0
1643219010000|2022-01-26 17:43:30|408.8|406.6|408.52|406.32|408.8|406.6|408.52|406.32|0
1643219020000|2022-01-26 17:43:40|408.7|406.5|408.52|406.32|408.7|406.5|408.52|406.32|0
1643219030000|2022-01-26 17:43:50|408.34|406.14|408.16|405.96|408.52|406.32|408.16|405.96|0
1643219040000|2022-01-26 17:44:00|408.25|406.05|407.97|405.77|408.25|406.05|407.97|405.77|0
1643219050000|2022-01-26 17:44:10|407.79|405.59|407.61|405.41|407.79|405.59|407.43|405.23|0
1643219060000|2022-01-26 17:44:20|407.24|405.04|407.24|405.04|407.24|405.04|407.24|405.04|0
1643219070000|2022-01-26 17:44:30|407.43|405.23|407.34|405.14|407.43|405.23|407.34|405.14|0
1643219080000|2022-01-26 17:44:40|407.24|405.04|407.24|405.04|407.43|405.23|407.24|405.04|0
1643219090000|2022-01-26 17:44:50|407.43|405.23|407.52|405.32|407.61|405.41|407.43|405.23|0
1643219100000|2022-01-26 17:45:00|407.61|405.41|407.43|405.23|407.61|405.41|407.43|405.23|0
1643219110000|2022-01-26 17:45:10|407.61|405.41|407.61|405.41|407.97|405.77|407.61|405.41|0
1643219120000|2022-01-26 17:45:20|407.97|405.77|408.34|406.14|408.34|406.14|407.97|405.77|0
1643219130000|2022-01-26 17:45:30|408.43|406.23|408.7|406.5|408.89|406.69|408.43|406.23|0
1643219140000|2022-01-26 17:45:40|408.62|406.42|409.07|406.87|409.07|406.87|408.62|406.42|0
1643219150000|2022-01-26 17:45:50|409.25|407.05|409.8|407.6|409.8|407.6|409.07|406.87|0
1643219160000|2022-01-26 17:46:00|409.98|407.78|409.8|407.6|409.98|407.78|409.8|407.6|0
1643219170000|2022-01-26 17:46:10|409.62|407.42|409.43|407.23|409.8|407.6|409.43|407.23|0
1643219180000|2022-01-26 17:46:20|409.53|407.33|409.62|407.42|409.62|407.42|409.53|407.33|0
1643219190000|2022-01-26 17:46:30|409.8|407.6|410.53|408.33|410.53|408.33|409.8|407.6|0
1643219200000|2022-01-26 17:46:40|410.35|408.15|410.71|408.51|410.71|408.51|410.35|408.15|0
1643219210000|2022-01-26 17:46:50|410.81|408.61|410.71|408.51|410.9|408.7|410.71|408.51|0
1643219220000|2022-01-26 17:47:00|410.53|408.33|410.16|407.96|410.53|408.33|410.08|407.88|0
1643219230000|2022-01-26 17:47:10|409.89|407.69|409.8|407.6|409.89|407.69|409.8|407.6|0
1643219240000|2022-01-26 17:47:20|409.53|407.33|409.53|407.33|409.53|407.33|409.43|407.23|0
1643219250000|2022-01-26 17:47:30|409.98|407.78|409.62|407.42|410.16|407.96|409.62|407.42|0
1643219260000|2022-01-26 17:47:40|409.8|407.6|409.62|407.42|409.8|407.6|409.62|407.42|0
1643219270000|2022-01-26 17:47:50|409.43|407.23|408.88|406.68|409.43|407.23|408.88|406.68|0
1643219280000|2022-01-26 17:48:00|408.7|406.5|408.7|406.5|408.88|406.68|408.7|406.5|0
1643219290000|2022-01-26 17:48:10|409.07|406.87|409.25|407.05|409.25|407.05|409.07|406.87|0
1643219300000|2022-01-26 17:48:20|409.07|406.87|408.88|406.68|409.07|406.87|408.88|406.68|0
1643219310000|2022-01-26 17:48:30|408.7|406.5|408.34|406.14|408.88|406.68|408.34|406.14|0
1643219320000|2022-01-26 17:48:40|408.15|405.95|407.97|405.77|408.15|405.95|407.97|405.77|0
1643219330000|2022-01-26 17:48:50|408.15|405.95|408.34|406.14|408.34|406.14|408.15|405.95|0
1643219340000|2022-01-26 17:49:00|408.52|406.32|408.34|406.14|408.7|406.5|408.34|406.14|0
1643219350000|2022-01-26 17:49:10|408.15|405.95|408.52|406.32|408.52|406.32|408.15|405.95|0
1643219360000|2022-01-26 17:49:20|408.7|406.5|409.07|406.87|409.07|406.87|408.7|406.5|0
1643219370000|2022-01-26 17:49:30|408.52|406.32|408.52|406.32|408.52|406.32|408.52|406.32|0
1643219380000|2022-01-26 17:49:40|408.34|406.14|408.15|405.95|408.34|406.14|408.15|405.95|0
1643219390000|2022-01-26 17:49:50|408.34|406.14|408.43|406.23|408.7|406.5|408.34|406.14|0
1643219400000|2022-01-26 17:50:00|408.52|406.32|408.7|406.5|408.7|406.5|408.52|406.32|0
1643219410000|2022-01-26 17:50:10|408.88|406.68|409.89|407.69|409.89|407.69|408.88|406.68|0
1643219420000|2022-01-26 17:50:20|409.8|407.6|409.8|407.6|409.8|407.6|409.43|407.23|0
1643219430000|2022-01-26 17:50:30|409.71|407.51|409.98|407.78|409.98|407.78|409.25|407.05|0
1643219440000|2022-01-26 17:50:40|410.71|408.51|410.53|408.33|410.71|408.51|410.35|408.15|0
1643219450000|2022-01-26 17:50:50|410.35|408.15|410.35|408.15|410.35|408.15|409.98|407.78|0
1643219460000|2022-01-26 17:51:00|410.16|407.96|410.71|408.51|410.71|408.51|410.16|407.96|0
1643219470000|2022-01-26 17:51:10|410.53|408.33|410.35|408.15|410.53|408.33|410.16|407.96|0
1643219480000|2022-01-26 17:51:20|410.16|407.96|409.98|407.78|410.16|407.96|409.98|407.78|0
1643219490000|2022-01-26 17:51:30|410.35|408.15|410.16|407.96|410.71|408.51|410.16|407.96|0
1643219500000|2022-01-26 17:51:40|410.53|408.33|411.08|408.88|411.08|408.88|410.35|408.15|0
1643219510000|2022-01-26 17:51:50|410.9|408.7|411.26|409.06|411.26|409.06|410.9|408.7|0
1643219520000|2022-01-26 17:52:00|411.08|408.88|410.9|408.7|411.08|408.88|410.9|408.7|0
1643219530000|2022-01-26 17:52:10|411.08|408.88|410.35|408.15|411.08|408.88|410.35|408.15|0
1643219540000|2022-01-26 17:52:20|410.53|408.33|410.9|408.7|410.9|408.7|410.53|408.33|0
1643219550000|2022-01-26 17:52:30|410.53|408.33|410.16|407.96|410.53|408.33|410.07|407.87|0
1643219560000|2022-01-26 17:52:40|409.98|407.78|409.61|407.41|410.16|407.96|409.61|407.41|0
1643219570000|2022-01-26 17:52:50|409.8|407.6|409.98|407.78|409.98|407.78|409.61|407.41|0
1643219580000|2022-01-26 17:53:00|409.8|407.6|409.61|407.41|409.8|407.6|409.61|407.41|0
1643219590000|2022-01-26 17:53:10|409.43|407.23|409.07|406.87|409.43|407.23|409.07|406.87|0
1643219600000|2022-01-26 17:53:20|408.52|406.32|408.7|406.5|408.7|406.5|408.43|406.23|0
1643219610000|2022-01-26 17:53:30|408.33|406.13|408.52|406.32|408.7|406.5|408.33|406.13|0
1643219620000|2022-01-26 17:53:40|408.7|406.5|408.7|406.5|408.88|406.68|408.7|406.5|0
1643219630000|2022-01-26 17:53:50|408.52|406.32|408.7|406.5|408.7|406.5|408.52|406.32|0
1643219640000|2022-01-26 17:54:00|408.88|406.68|408.33|406.13|408.88|406.68|408.33|406.13|0
1643219650000|2022-01-26 17:54:10|408.52|406.32|408.52|406.32|408.7|406.5|408.52|406.32|0
1643219660000|2022-01-26 17:54:20|408.33|406.13|408.33|406.13|408.52|406.32|408.33|406.13|0
1643219670000|2022-01-26 17:54:30|408.15|405.95|408.52|406.32|408.52|406.32|408.15|405.95|0
1643219680000|2022-01-26 17:54:40|409.16|406.96|408.79|406.59|409.16|406.96|408.79|406.59|0
1643219690000|2022-01-26 17:54:50|408.88|406.68|409.06|406.86|409.06|406.86|408.88|406.68|0
1643219700000|2022-01-26 17:55:00|408.52|406.32|409.06|406.86|409.06|406.86|408.52|406.32|0
1643219710000|2022-01-26 17:55:10|409.25|407.05|409.06|406.86|409.25|407.05|409.06|406.86|0
1643219720000|2022-01-26 17:55:20|408.7|406.5|408.88|406.68|408.88|406.68|408.7|406.5|0
1643219730000|2022-01-26 17:55:30|409.06|406.86|409.06|406.86|409.06|406.86|409.06|406.86|0
1643219740000|2022-01-26 17:55:40|408.88|406.68|408.7|406.5|408.88|406.68|408.7|406.5|0
1643219750000|2022-01-26 17:55:50|408.61|406.41|408.88|406.68|409.06|406.86|408.61|406.41|0
1643219760000|2022-01-26 17:56:00|408.52|406.32|408.7|406.5|408.7|406.5|408.52|406.32|0
1643219770000|2022-01-26 17:56:10|408.88|406.68|408.88|406.68|408.88|406.68|408.88|406.68|0
1643219780000|2022-01-26 17:56:20|408.7|406.5|408.15|405.95|408.7|406.5|408.15|405.95|0
1643219790000|2022-01-26 17:56:30|408.25|406.05|407.97|405.77|408.25|406.05|407.97|405.77|0
1643219800000|2022-01-26 17:56:40|407.79|405.59|407.97|405.77|407.97|405.77|407.6|405.4|0
1643219810000|2022-01-26 17:56:50|408.25|406.05|407.97|405.77|408.25|406.05|407.88|405.68|0
1643219820000|2022-01-26 17:57:00|407.79|405.59|407.6|405.4|407.79|405.59|407.6|405.4|0
1643219830000|2022-01-26 17:57:10|407.79|405.59|408.15|405.95|408.15|405.95|407.79|405.59|0
1643219840000|2022-01-26 17:57:20|407.97|405.77|408.33|406.13|408.33|406.13|407.97|405.77|0
1643219850000|2022-01-26 17:57:30|408.25|406.05|408.52|406.32|408.52|406.32|408.25|406.05|0
1643219860000|2022-01-26 17:57:40|408.33|406.13|408.52|406.32|408.52|406.32|408.33|406.13|0
1643219870000|2022-01-26 17:57:50|409.06|406.86|408.79|406.59|409.25|407.05|408.79|406.59|0
1643219880000|2022-01-26 17:58:00|408.88|406.68|408.33|406.13|408.88|406.68|408.33|406.13|0
1643219890000|2022-01-26 17:58:10|408.52|406.32|408.33|406.13|408.52|406.32|408.33|406.13|0
1643219900000|2022-01-26 17:58:20|408.15|405.95|408.15|405.95|408.15|405.95|407.97|405.77|0
1643219910000|2022-01-26 17:58:30|407.97|405.77|408.06|405.86|408.06|405.86|407.97|405.77|0
1643219920000|2022-01-26 17:58:40|407.97|405.77|408.15|405.95|408.15|405.95|407.97|405.77|0
1643219930000|2022-01-26 17:58:50|408.06|405.86|408.06|405.86|408.06|405.86|407.78|405.58|0
1643219940000|2022-01-26 17:59:00|407.97|405.77|407.78|405.58|407.97|405.77|407.78|405.58|0
1643219950000|2022-01-26 17:59:10|408.15|405.95|408.15|405.95|408.15|405.95|408.15|405.95|0
1643219960000|2022-01-26 17:59:20|408.33|406.13|408.7|406.5|409.06|406.86|408.33|406.13|0
1643219970000|2022-01-26 17:59:30|408.51|406.31|408.33|406.13|408.51|406.31|408.33|406.13|0
1643219980000|2022-01-26 17:59:40|408.15|405.95|408.43|406.23|408.51|406.31|408.15|405.95|0
1643219990000|2022-01-26 17:59:50|408.33|406.13|408.51|406.31|408.7|406.5|408.33|406.13|0
1643220000000|2022-01-26 18:00:00|408.33|406.13|408.33|406.13|408.43|406.23|408.33|406.13|0
1643220010000|2022-01-26 18:00:10|408.88|406.68|409.06|406.86|409.06|406.86|408.7|406.5|0
1643220020000|2022-01-26 18:00:20|410.16|407.96|410.16|407.96|410.16|407.96|409.79|407.59|0
1643220030000|2022-01-26 18:00:30|410.25|408.05|409.98|407.78|410.25|408.05|409.98|407.78|0
1643220040000|2022-01-26 18:00:40|410.16|407.96|410.71|408.51|410.71|408.51|410.16|407.96|0
1643220050000|2022-01-26 18:00:50|411.44|409.24|411.99|409.79|412.18|409.98|411.44|409.24|0
1643220060000|2022-01-26 18:01:00|411.81|409.61|411.81|409.61|411.81|409.61|411.44|409.24|0
1643220070000|2022-01-26 18:01:10|412.73|410.53|414.2|412|414.2|412|412.73|410.53|0
1643220080000|2022-01-26 18:01:20|415.48|413.28|415.48|413.28|415.48|413.28|414.93|412.73|0
1643220090000|2022-01-26 18:01:30|415.4|413.2|415.12|412.92|415.58|413.38|415.12|412.92|0
1643220100000|2022-01-26 18:01:40|415.3|413.1|416.78|414.58|416.78|414.58|415.21|413.01|0
1643220110000|2022-01-26 18:01:50|416.59|414.39|416.5|414.3|416.59|414.39|416.41|414.21|0
1643220120000|2022-01-26 18:02:00|416.96|414.76|416.22|414.02|416.96|414.76|416.22|414.02|0
1643220130000|2022-01-26 18:02:10|416.59|414.39|417.14|414.94|417.14|414.94|416.41|414.21|0
1643220140000|2022-01-26 18:02:20|416.78|414.58|418.25|416.05|418.25|416.05|416.78|414.58|0
1643220150000|2022-01-26 18:02:30|417.88|415.68|417.88|415.68|418.25|416.05|417.88|415.68|0
1643220160000|2022-01-26 18:02:40|417.7|415.5|418.25|416.05|418.25|416.05|417.7|415.5|0
1643220170000|2022-01-26 18:02:50|418.44|416.24|418.81|416.61|418.99|416.79|418.44|416.24|0
1643220180000|2022-01-26 18:03:00|418.62|416.42|417.88|415.68|418.62|416.42|417.88|415.68|0
1643220190000|2022-01-26 18:03:10|418.07|415.87|417.7|415.5|418.07|415.87|417.7|415.5|0
1643220200000|2022-01-26 18:03:20|417.88|415.68|417.61|415.41|417.88|415.68|417.61|415.41|0
1643220210000|2022-01-26 18:03:30|417.7|415.5|418.07|415.87|418.07|415.87|417.7|415.5|0
1643220220000|2022-01-26 18:03:40|418.25|416.05|418.99|416.79|419.36|417.16|418.25|416.05|0
1643220230000|2022-01-26 18:03:50|419.18|416.98|420.01|417.81|420.1|417.9|419.18|416.98|0
1643220240000|2022-01-26 18:04:00|420.29|418.09|420.1|417.9|420.29|418.09|419.36|417.16|0
1643220250000|2022-01-26 18:04:10|419.73|417.53|418.81|416.61|419.73|417.53|418.81|416.61|0
1643220260000|2022-01-26 18:04:20|418.62|416.42|418.07|415.87|418.62|416.42|418.07|415.87|0
1643220270000|2022-01-26 18:04:30|418.25|416.05|418.53|416.33|418.62|416.42|418.25|416.05|0
1643220280000|2022-01-26 18:04:40|418.62|416.42|418.62|416.42|418.81|416.61|418.62|416.42|0
1643220290000|2022-01-26 18:04:50|418.81|416.61|418.62|416.42|418.81|416.61|418.62|416.42|0
1643220300000|2022-01-26 18:05:00|418.81|416.61|419.18|416.98|419.36|417.16|418.81|416.61|0
1643220310000|2022-01-26 18:05:10|419.36|417.16|420.47|418.27|420.47|418.27|419.36|417.16|0
1643220320000|2022-01-26 18:05:20|420.29|418.09|419.36|417.16|420.29|418.09|419.36|417.16|0
1643220330000|2022-01-26 18:05:30|419.73|417.53|419.55|417.35|419.92|417.72|419.55|417.35|0
1643220340000|2022-01-26 18:05:40|419.92|417.72|419.46|417.26|419.92|417.72|419.46|417.26|0
1643220350000|2022-01-26 18:05:50|419.92|417.72|419.46|417.26|419.92|417.72|419.18|416.98|0
1643220360000|2022-01-26 18:06:00|419.73|417.53|419.55|417.35|419.73|417.53|419.36|417.16|0
1643220370000|2022-01-26 18:06:10|419.27|417.07|419.18|416.98|419.36|417.16|419.18|416.98|0
1643220380000|2022-01-26 18:06:20|419.09|416.89|418.99|416.79|419.27|417.07|418.99|416.79|0
1643220390000|2022-01-26 18:06:30|419.18|416.98|419.09|416.89|419.18|416.98|419.09|416.89|0
1643220400000|2022-01-26 18:06:40|418.81|416.61|417.79|415.59|418.81|416.61|417.79|415.59|0
1643220410000|2022-01-26 18:06:50|417.88|415.68|417.61|415.41|417.88|415.68|417.51|415.31|0
1643220420000|2022-01-26 18:07:00|417.51|415.31|416.4|414.2|417.51|415.31|416.4|414.2|0
1643220430000|2022-01-26 18:07:10|416.32|414.12|416.22|414.02|416.32|414.12|416.04|413.84|0
1643220440000|2022-01-26 18:07:20|415.85|413.65|416.96|414.76|416.96|414.76|415.85|413.65|0
1643220450000|2022-01-26 18:07:30|417.14|414.94|417.14|414.94|417.14|414.94|416.96|414.76|0
1643220460000|2022-01-26 18:07:40|416.96|414.76|417.14|414.94|417.14|414.94|416.96|414.76|0
1643220470000|2022-01-26 18:07:50|417.33|415.13|417.24|415.04|417.33|415.13|416.96|414.76|0
1643220480000|2022-01-26 18:08:00|417.14|414.94|417.14|414.94|417.14|414.94|416.77|414.57|0
1643220490000|2022-01-26 18:08:10|416.87|414.67|416.96|414.76|416.96|414.76|416.87|414.67|0
1643220500000|2022-01-26 18:08:20|416.77|414.57|417.42|415.22|417.42|415.22|416.77|414.57|0
1643220510000|2022-01-26 18:08:30|417.14|414.94|417.33|415.13|417.33|415.13|416.96|414.76|0
1643220520000|2022-01-26 18:08:40|417.88|415.68|417.51|415.31|417.88|415.68|417.51|415.31|0
1643220530000|2022-01-26 18:08:50|417.61|415.41|417.51|415.31|417.61|415.41|417.33|415.13|0
1643220540000|2022-01-26 18:09:00|417.79|415.59|417.51|415.31|417.79|415.59|417.51|415.31|0
1643220550000|2022-01-26 18:09:10|417.33|415.13|416.4|414.2|417.33|415.13|416.4|414.2|0
1643220560000|2022-01-26 18:09:20|416.22|414.02|417.14|414.94|417.14|414.94|416.22|414.02|0
1643220570000|2022-01-26 18:09:30|416.77|414.57|416.68|414.48|416.77|414.57|416.59|414.39|0
1643220580000|2022-01-26 18:09:40|416.5|414.3|415.21|413.01|416.59|414.39|415.21|413.01|0
1643220590000|2022-01-26 18:09:50|414.93|412.73|415.02|412.82|415.11|412.91|414.93|412.73|0
1643220600000|2022-01-26 18:10:00|415.48|413.28|415.3|413.1|415.48|413.28|415.3|413.1|0
1643220610000|2022-01-26 18:10:10|415.48|413.28|416.03|413.83|416.03|413.83|415.48|413.28|0
1643220620000|2022-01-26 18:10:20|416.4|414.2|416.22|414.02|416.4|414.2|416.03|413.83|0
1643220630000|2022-01-26 18:10:30|416.03|413.83|416.4|414.2|416.4|414.2|416.03|413.83|0
1643220640000|2022-01-26 18:10:40|415.67|413.47|414.93|412.73|415.85|413.65|414.93|412.73|0
1643220650000|2022-01-26 18:10:50|415.02|412.82|414.93|412.73|415.11|412.91|414.93|412.73|0
1643220660000|2022-01-26 18:11:00|414.74|412.54|414.56|412.36|414.74|412.54|414.56|412.36|0
1643220670000|2022-01-26 18:11:10|414.93|412.73|416.67|414.47|417.28|415.08|414.93|412.73|0
1643220680000|2022-01-26 18:11:20|416.31|414.11|416.67|414.47|416.67|414.47|416.31|414.11|0
1643220690000|2022-01-26 18:11:30|417.22|415.02|416.95|414.75|417.22|415.02|416.95|414.75|0
1643220700000|2022-01-26 18:11:40|417.04|414.84|417.32|415.12|417.32|415.12|417.04|414.84|0
1643220710000|2022-01-26 18:11:50|417.04|414.84|417.32|415.12|417.32|415.12|417.04|414.84|0
1643220720000|2022-01-26 18:12:00|417.41|415.21|416.95|414.75|417.41|415.21|416.95|414.75|0
1643220730000|2022-01-26 18:12:10|417.22|415.02|416.95|414.75|417.22|415.02|416.86|414.66|0
1643220740000|2022-01-26 18:12:20|416.86|414.66|416.49|414.29|416.86|414.66|416.4|414.2|0
1643220750000|2022-01-26 18:12:30|416.31|414.11|416.77|414.57|416.77|414.57|416.22|414.02|0
1643220760000|2022-01-26 18:12:40|416.4|414.2|416.31|414.11|416.67|414.47|416.31|414.11|0
1643220770000|2022-01-26 18:12:50|416.12|413.92|416.03|413.83|416.12|413.92|415.94|413.74|0
1643220780000|2022-01-26 18:13:00|415.76|413.56|415.39|413.19|415.76|413.56|415.39|413.19|0
1643220790000|2022-01-26 18:13:10|415.21|413.01|415.21|413.01|415.48|413.28|415.21|413.01|0
1643220800000|2022-01-26 18:13:20|415.3|413.1|415.57|413.37|415.76|413.56|415.3|413.1|0
1643220810000|2022-01-26 18:13:30|415.39|413.19|415.3|413.1|415.39|413.19|415.21|413.01|0
1643220820000|2022-01-26 18:13:40|415.39|413.19|415.02|412.82|415.39|413.19|415.02|412.82|0
1643220830000|2022-01-26 18:13:50|414.93|412.73|414.84|412.64|414.93|412.73|414.66|412.46|0
1643220840000|2022-01-26 18:14:00|415.02|412.82|414.93|412.73|415.21|413.01|414.84|412.64|0
1643220850000|2022-01-26 18:14:10|415.02|412.82|415.21|413.01|415.21|413.01|415.02|412.82|0
1643220860000|2022-01-26 18:14:20|415.39|413.19|415.39|413.19|415.57|413.37|415.39|413.19|0
1643220870000|2022-01-26 18:14:30|415.3|413.1|415.3|413.1|415.3|413.1|415.02|412.82|0
1643220880000|2022-01-26 18:14:40|415.21|413.01|414.84|412.64|415.21|413.01|414.84|412.64|0
1643220890000|2022-01-26 18:14:50|414.66|412.46|414.47|412.27|414.75|412.55|414.47|412.27|0
1643220900000|2022-01-26 18:15:00|414.84|412.64|415.39|413.19|415.57|413.37|414.84|412.64|0
1643220910000|2022-01-26 18:15:10|414.47|412.27|414.29|412.09|414.66|412.46|414.29|412.09|0
1643220920000|2022-01-26 18:15:20|414.66|412.46|414.66|412.46|414.84|412.64|414.66|412.46|0
1643220930000|2022-01-26 18:15:30|414.57|412.37|414.84|412.64|414.93|412.73|414.47|412.27|0
1643220940000|2022-01-26 18:15:40|414.47|412.27|414.47|412.27|414.84|412.64|414.29|412.09|0
1643220950000|2022-01-26 18:15:50|414.66|412.46|415.02|412.82|415.02|412.82|414.66|412.46|0
1643220960000|2022-01-26 18:16:00|415.94|413.74|415.2|413|415.94|413.74|415.02|412.82|0
1643220970000|2022-01-26 18:16:10|415.48|413.28|415.57|413.37|415.67|413.47|415.02|412.82|0
1643220980000|2022-01-26 18:16:20|415.75|413.55|415.75|413.55|416.12|413.92|415.75|413.55|0
1643220990000|2022-01-26 18:16:30|415.57|413.37|415.2|413|415.85|413.65|415.2|413|0
1643221000000|2022-01-26 18:16:40|414.47|412.27|414.29|412.09|414.47|412.27|414.11|411.91|0
1643221010000|2022-01-26 18:16:50|414.47|412.27|414.65|412.45|414.65|412.45|414.29|412.09|0
1643221020000|2022-01-26 18:17:00|414.47|412.27|414.93|412.73|414.93|412.73|414.47|412.27|0
1643221030000|2022-01-26 18:17:10|414.65|412.45|414.47|412.27|414.65|412.45|414.47|412.27|0
1643221040000|2022-01-26 18:17:20|414.65|412.45|415.02|412.82|415.02|412.82|414.47|412.27|0
1643221050000|2022-01-26 18:17:30|414.65|412.45|414.47|412.27|414.65|412.45|414.47|412.27|0
1643221060000|2022-01-26 18:17:40|414.65|412.45|414.47|412.27|414.65|412.45|414.47|412.27|0
1643221070000|2022-01-26 18:17:50|414.65|412.45|414.84|412.64|415.02|412.82|414.65|412.45|0
1643221080000|2022-01-26 18:18:00|414.93|412.73|414.84|412.64|415.02|412.82|414.84|412.64|0
1643221090000|2022-01-26 18:18:10|414.93|412.73|415.2|413|415.2|413|414.93|412.73|0
1643221100000|2022-01-26 18:18:20|415.02|412.82|415.39|413.19|415.39|413.19|415.02|412.82|0
1643221110000|2022-01-26 18:18:30|415.57|413.37|415.75|413.55|415.75|413.55|415.39|413.19|0
1643221120000|2022-01-26 18:18:40|415.57|413.37|416.58|414.38|416.58|414.38|415.57|413.37|0
1643221130000|2022-01-26 18:18:50|416.67|414.47|416.67|414.47|416.85|414.65|416.67|414.47|0
1643221140000|2022-01-26 18:19:00|416.85|414.65|417.77|415.57|417.77|415.57|416.77|414.57|0
1643221150000|2022-01-26 18:19:10|417.96|415.76|418.51|416.31|418.69|416.49|417.96|415.76|0
1643221160000|2022-01-26 18:19:20|418.69|416.49|418.42|416.22|418.88|416.68|418.42|416.22|0
1643221170000|2022-01-26 18:19:30|417.77|415.57|417.5|415.3|417.77|415.57|417.4|415.2|0
1643221180000|2022-01-26 18:19:40|417.59|415.39|417.4|415.2|417.59|415.39|417.22|415.02|0
1643221190000|2022-01-26 18:19:50|417.22|415.02|417.59|415.39|417.77|415.57|417.22|415.02|0
1643221200000|2022-01-26 18:20:00|418.14|415.94|420.17|417.97|420.17|417.97|417.77|415.57|0
1643221210000|2022-01-26 18:20:10|419.24|417.04|419.06|416.86|419.24|417.04|419.06|416.86|0
1643221220000|2022-01-26 18:20:20|419.8|417.6|420.35|418.15|420.72|418.52|419.8|417.6|0
1643221230000|2022-01-26 18:20:30|420.72|418.52|420.53|418.33|421.27|419.07|420.53|418.33|0
1643221240000|2022-01-26 18:20:40|421.09|418.89|420.9|418.7|421.18|418.98|420.9|418.7|0
1643221250000|2022-01-26 18:20:50|421.09|418.89|421.83|419.63|421.83|419.63|420.9|418.7|0
1643221260000|2022-01-26 18:21:00|420.53|418.33|420.17|417.97|420.53|418.33|419.61|417.41|0
1643221270000|2022-01-26 18:21:10|419.8|417.6|419.43|417.23|419.8|417.6|419.43|417.23|0
1643221280000|2022-01-26 18:21:20|419.61|417.41|419.24|417.04|419.61|417.41|419.24|417.04|0
1643221290000|2022-01-26 18:21:30|419.43|417.23|419.61|417.41|419.61|417.41|418.79|416.59|0
1643221300000|2022-01-26 18:21:40|419.43|417.23|419.8|417.6|420.17|417.97|419.43|417.23|0
1643221310000|2022-01-26 18:21:50|419.71|417.51|419.24|417.04|419.71|417.51|419.24|417.04|0
1643221320000|2022-01-26 18:22:00|419.71|417.51|420.72|418.52|420.72|418.52|419.71|417.51|0
1643221330000|2022-01-26 18:22:10|421.09|418.89|421|418.8|421.37|419.17|421|418.8|0
1643221340000|2022-01-26 18:22:20|421.09|418.89|421.64|419.44|422.01|419.81|421.09|418.89|0
1643221350000|2022-01-26 18:22:30|421.83|419.63|421.46|419.26|421.83|419.63|421.46|419.26|0
1643221360000|2022-01-26 18:22:40|421.09|418.89|420.72|418.52|421.09|418.89|420.72|418.52|0
1643221370000|2022-01-26 18:22:50|421.09|418.89|421|418.8|421.18|418.98|421|418.8|0
1643221380000|2022-01-26 18:23:00|421.64|419.44|421.74|419.54|421.83|419.63|421.64|419.44|0
1643221390000|2022-01-26 18:23:10|422.01|419.81|422.75|420.55|422.75|420.55|421.46|419.26|0
1643221400000|2022-01-26 18:23:20|422.66|420.46|423.3|421.1|423.3|421.1|422.66|420.46|0
1643221410000|2022-01-26 18:23:30|423.22|421.02|423.03|420.83|423.22|421.02|423.03|420.83|0
1643221420000|2022-01-26 18:23:40|422.85|420.65|423.12|420.92|423.12|420.92|422.85|420.65|0
1643221430000|2022-01-26 18:23:50|423.49|421.29|423.12|420.92|423.49|421.29|423.12|420.92|0
1643221440000|2022-01-26 18:24:00|423.03|420.83|421.64|419.44|423.03|420.83|421.64|419.44|0
1643221450000|2022-01-26 18:24:10|421.27|419.07|420.72|418.52|421.83|419.63|420.72|418.52|0
1643221460000|2022-01-26 18:24:20|420.63|418.43|421.27|419.07|421.27|419.07|420.63|418.43|0
1643221470000|2022-01-26 18:24:30|421.55|419.35|422.01|419.81|422.01|419.81|421.55|419.35|0
1643221480000|2022-01-26 18:24:40|421.64|419.44|421.46|419.26|421.64|419.44|421.46|419.26|0
1643221490000|2022-01-26 18:24:50|420.81|418.61|421|418.8|421|418.8|420.81|418.61|0
1643221500000|2022-01-26 18:25:00|420.35|418.15|420.72|418.52|420.72|418.52|420.35|418.15|0
1643221510000|2022-01-26 18:25:10|420.63|418.43|420.72|418.52|420.72|418.52|420.63|418.43|0
1643221520000|2022-01-26 18:25:20|420.9|418.7|420.53|418.33|420.9|418.7|420.35|418.15|0
1643221530000|2022-01-26 18:25:30|420.44|418.24|420.48|418.28|420.88|418.68|420.16|417.96|0
1643221540000|2022-01-26 18:25:40|420.66|418.46|420.11|417.91|420.66|418.46|420.11|417.91|0
1643221550000|2022-01-26 18:25:50|419.93|417.73|420.48|418.28|420.58|418.38|419.93|417.73|0
1643221560000|2022-01-26 18:26:00|420.3|418.1|419.38|417.18|420.3|418.1|419.38|417.18|0
1643221570000|2022-01-26 18:26:10|419.01|416.81|419.56|417.36|419.56|417.36|419.01|416.81|0
1643221580000|2022-01-26 18:26:20|419.66|417.46|419.93|417.73|419.93|417.73|419.56|417.36|0
1643221590000|2022-01-26 18:26:30|419.74|417.54|419.19|416.99|419.74|417.54|419.19|416.99|0
1643221600000|2022-01-26 18:26:40|419.38|417.18|419.56|417.36|419.56|417.36|419.38|417.18|0
1643221610000|2022-01-26 18:26:50|419.74|417.54|420.48|418.28|420.48|418.28|419.74|417.54|0
1643221620000|2022-01-26 18:27:00|420.3|418.1|419.56|417.36|420.3|418.1|419.56|417.36|0
1643221630000|2022-01-26 18:27:10|419.93|417.73|419.38|417.18|419.93|417.73|418.82|416.62|0
1643221640000|2022-01-26 18:27:20|419.29|417.09|419.19|416.99|419.38|417.18|419.19|416.99|0
1643221650000|2022-01-26 18:27:30|419.01|416.81|418.74|416.54|419.01|416.81|418.64|416.44|0
1643221660000|2022-01-26 18:27:40|418.64|416.44|418.82|416.62|418.82|416.62|418.64|416.44|0
1643221670000|2022-01-26 18:27:50|418.64|416.44|419.01|416.81|419.01|416.81|418.64|416.44|0
1643221680000|2022-01-26 18:28:00|418.82|416.62|418.46|416.26|418.82|416.62|418.46|416.26|0
1643221690000|2022-01-26 18:28:10|418.09|415.89|417.72|415.52|418.09|415.89|417.63|415.43|0
1643221700000|2022-01-26 18:28:20|418.09|415.89|419.01|416.81|419.01|416.81|418.09|415.89|0
1643221710000|2022-01-26 18:28:30|419.38|417.18|419.74|417.54|419.74|417.54|419.19|416.99|0
1643221720000|2022-01-26 18:28:40|419.93|417.73|419.56|417.36|419.93|417.73|419.56|417.36|0
1643221730000|2022-01-26 18:28:50|419.65|417.45|419.29|417.09|419.65|417.45|419.29|417.09|0
1643221740000|2022-01-26 18:29:00|419.38|417.18|418.82|416.62|419.38|417.18|418.64|416.44|0
1643221750000|2022-01-26 18:29:10|418.64|416.44|417.54|415.34|418.64|416.44|417.54|415.34|0
1643221760000|2022-01-26 18:29:20|417.72|415.52|417.91|415.71|417.91|415.71|417.72|415.52|0
1643221770000|2022-01-26 18:29:30|417.72|415.52|418.09|415.89|418.09|415.89|417.54|415.34|0
1643221780000|2022-01-26 18:29:40|418.64|416.44|418.64|416.44|418.74|416.54|418.64|416.44|0
1643221790000|2022-01-26 18:29:50|418.82|416.62|418.82|416.62|419.01|416.81|418.82|416.62|0
1643221800000|2022-01-26 18:30:00|419.56|417.36|419.74|417.54|420.48|418.28|419.19|416.99|0
1643221810000|2022-01-26 18:30:10|419.37|417.17|419.19|416.99|419.37|417.17|419.19|416.99|0
1643221820000|2022-01-26 18:30:20|418.27|416.07|417.72|415.52|418.27|416.07|417.72|415.52|0
1643221830000|2022-01-26 18:30:30|417.54|415.34|417.9|415.7|417.9|415.7|417.54|415.34|0
1643221840000|2022-01-26 18:30:40|417.54|415.34|417.35|415.15|417.72|415.52|417.35|415.15|0
1643221850000|2022-01-26 18:30:50|417.54|415.34|417.54|415.34|417.72|415.52|417.54|415.34|0
1643221860000|2022-01-26 18:31:00|417.72|415.52|417.17|414.97|417.72|415.52|417.17|414.97|0
1643221870000|2022-01-26 18:31:10|416.99|414.79|417.35|415.15|417.35|415.15|416.99|414.79|0
1643221880000|2022-01-26 18:31:20|417.17|414.97|417.17|414.97|417.17|414.97|416.99|414.79|0
1643221890000|2022-01-26 18:31:30|416.99|414.79|416.8|414.6|416.99|414.79|416.62|414.42|0
1643221900000|2022-01-26 18:31:40|416.99|414.79|416.8|414.6|416.99|414.79|416.8|414.6|0
1643221910000|2022-01-26 18:31:50|416.99|414.79|417.72|415.52|417.9|415.7|416.99|414.79|0
1643221920000|2022-01-26 18:32:00|418.09|415.89|417.9|415.7|418.18|415.98|417.82|415.62|0
1643221930000|2022-01-26 18:32:10|417.72|415.52|418.18|415.98|418.27|416.07|417.72|415.52|0
1643221940000|2022-01-26 18:32:20|418.09|415.89|418.09|415.89|418.27|416.07|417.9|415.7|0
1643221950000|2022-01-26 18:32:30|418|415.8|418.09|415.89|418.09|415.89|417.9|415.7|0
1643221960000|2022-01-26 18:32:40|418.27|416.07|418.27|416.07|418.46|416.26|418.27|416.07|0
1643221970000|2022-01-26 18:32:50|418.45|416.25|417.72|415.52|418.45|416.25|417.72|415.52|0
1643221980000|2022-01-26 18:33:00|417.54|415.34|418.27|416.07|418.27|416.07|417.54|415.34|0
1643221990000|2022-01-26 18:33:10|418.45|416.25|419.65|417.45|420.11|417.91|418.45|416.25|0
1643222000000|2022-01-26 18:33:20|420.29|418.09|419.56|417.36|420.29|418.09|419.56|417.36|0
1643222010000|2022-01-26 18:33:30|419.93|417.73|419.19|416.99|419.93|417.73|418.82|416.62|0
1643222020000|2022-01-26 18:33:40|419.56|417.36|419.56|417.36|419.74|417.54|419.56|417.36|0
1643222030000|2022-01-26 18:33:50|420.29|418.09|419.93|417.73|420.29|418.09|419.93|417.73|0
1643222040000|2022-01-26 18:34:00|420.48|418.28|420.29|418.09|420.48|418.28|420.11|417.91|0
1643222050000|2022-01-26 18:34:10|420.11|417.91|420.85|418.65|421.03|418.83|420.11|417.91|0
1643222060000|2022-01-26 18:34:20|420.48|418.28|420.11|417.91|420.66|418.46|420.11|417.91|0
1643222070000|2022-01-26 18:34:30|419.74|417.54|419.84|417.64|419.93|417.73|419.74|417.54|0
1643222080000|2022-01-26 18:34:40|420.11|417.91|420.11|417.91|420.11|417.91|419.74|417.54|0
1643222090000|2022-01-26 18:34:50|419.74|417.54|419.74|417.54|419.74|417.54|419.56|417.36|0
1643222100000|2022-01-26 18:35:00|419.84|417.64|419.47|417.27|419.84|417.64|419.47|417.27|0
1643222110000|2022-01-26 18:35:10|419.37|417.17|418.64|416.44|419.37|417.17|418.64|416.44|0
1643222120000|2022-01-26 18:35:20|419.01|416.81|418.82|416.62|419.19|416.99|418.82|416.62|0
1643222130000|2022-01-26 18:35:30|418.64|416.44|419.01|416.81|419.01|416.81|418.64|416.44|0
1643222140000|2022-01-26 18:35:40|420.48|418.28|420.11|417.91|420.48|418.28|420.11|417.91|0
1643222150000|2022-01-26 18:35:50|419.92|417.72|421.21|419.01|421.21|419.01|419.92|417.72|0
1643222160000|2022-01-26 18:36:00|421.4|419.2|421.77|419.57|421.77|419.57|421.4|419.2|0
1643222170000|2022-01-26 18:36:10|421.4|419.2|420.29|418.09|421.4|419.2|420.29|418.09|0
1643222180000|2022-01-26 18:36:20|420.11|417.91|420.29|418.09|420.39|418.19|420.02|417.82|0
1643222190000|2022-01-26 18:36:30|420.2|418|420.84|418.64|421.21|419.01|420.2|418|0
1643222200000|2022-01-26 18:36:40|420.66|418.46|420.66|418.46|420.66|418.46|420.66|418.46|0
1643222210000|2022-01-26 18:36:50|420.84|418.64|420.29|418.09|420.84|418.64|420.29|418.09|0
1643222220000|2022-01-26 18:37:00|420.48|418.28|420.11|417.91|420.48|418.28|419.92|417.72|0
1643222230000|2022-01-26 18:37:10|420.29|418.09|420.48|418.28|420.48|418.28|420.29|418.09|0
1643222240000|2022-01-26 18:37:20|420.29|418.09|419.65|417.45|420.29|418.09|419.65|417.45|0
1643222250000|2022-01-26 18:37:30|419.37|417.17|419.92|417.72|419.92|417.72|418.82|416.62|0
1643222260000|2022-01-26 18:37:40|420.48|418.28|420.66|418.46|420.84|418.64|420.48|418.28|0
1643222270000|2022-01-26 18:37:50|420.48|418.28|420.29|418.09|420.66|418.46|420.29|418.09|0
1643222280000|2022-01-26 18:38:00|420.48|418.28|419.92|417.72|420.48|418.28|419.92|417.72|0
1643222290000|2022-01-26 18:38:10|419.74|417.54|420.11|417.91|420.11|417.91|419.56|417.36|0
1643222300000|2022-01-26 18:38:20|419.92|417.72|420.57|418.37|420.57|418.37|419.92|417.72|0
1643222310000|2022-01-26 18:38:30|420.48|418.28|421.68|419.48|421.68|419.48|420.48|418.28|0
1643222320000|2022-01-26 18:38:40|421.58|419.38|421.4|419.2|421.58|419.38|421.4|419.2|0
1643222330000|2022-01-26 18:38:50|420.11|417.91|420.39|418.19|420.39|418.19|420.11|417.91|0
1643222340000|2022-01-26 18:39:00|420.11|417.91|420.48|418.28|420.84|418.64|420.11|417.91|0
1643222350000|2022-01-26 18:39:10|420.29|418.09|420.29|418.09|420.29|418.09|420.29|418.09|0
1643222360000|2022-01-26 18:39:20|420.66|418.46|420.66|418.46|420.66|418.46|420.66|418.46|0
1643222370000|2022-01-26 18:39:30|420.48|418.28|420.66|418.46|420.66|418.46|420.48|418.28|0
1643222380000|2022-01-26 18:39:40|420.48|418.28|420.66|418.46|420.84|418.64|420.48|418.28|0
1643222390000|2022-01-26 18:39:50|420.29|418.09|420.48|418.28|420.48|418.28|420.29|418.09|0
1643222400000|2022-01-26 18:40:00|420.29|418.09|419.92|417.72|420.66|418.46|419.92|417.72|0
1643222410000|2022-01-26 18:40:10|421.03|418.83|420.11|417.91|421.03|418.83|419.92|417.72|0
1643222420000|2022-01-26 18:40:20|420.48|418.28|421.03|418.83|421.03|418.83|420.39|418.19|0
1643222430000|2022-01-26 18:40:30|421.4|419.2|421.77|419.57|421.77|419.57|421.4|419.2|0
1643222440000|2022-01-26 18:40:40|421.03|418.83|421.4|419.2|421.4|419.2|421.03|418.83|0
1643222450000|2022-01-26 18:40:50|421.03|418.83|420.84|418.64|421.03|418.83|420.47|418.27|0
1643222460000|2022-01-26 18:41:00|420.47|418.27|419.55|417.35|420.47|418.27|419.55|417.35|0
1643222470000|2022-01-26 18:41:10|419.37|417.17|420.11|417.91|420.11|417.91|419.37|417.17|0
1643222480000|2022-01-26 18:41:20|419.92|417.72|419.92|417.72|419.92|417.72|419.92|417.72|0
1643222490000|2022-01-26 18:41:30|419.74|417.54|419.55|417.35|419.74|417.54|419.19|416.99|0
1643222500000|2022-01-26 18:41:40|419.74|417.54|419.37|417.17|419.74|417.54|419.37|417.17|0
1643222510000|2022-01-26 18:41:50|418.55|416.35|419.28|417.08|419.28|417.08|418.55|416.35|0
1643222520000|2022-01-26 18:42:00|419.37|417.17|418.91|416.71|419.55|417.35|418.91|416.71|0
1643222530000|2022-01-26 18:42:10|419|416.8|418.63|416.43|419|416.8|418.63|416.43|0
1643222540000|2022-01-26 18:42:20|419.19|416.99|419|416.8|419.19|416.99|418.91|416.71|0
1643222550000|2022-01-26 18:42:30|419.19|416.99|418.45|416.25|419.19|416.99|418.45|416.25|0
1643222560000|2022-01-26 18:42:40|419|416.8|418.82|416.62|419.37|417.17|418.82|416.62|0
1643222570000|2022-01-26 18:42:50|419|416.8|418.27|416.07|419|416.8|418.27|416.07|0
1643222580000|2022-01-26 18:43:00|418.45|416.25|418.18|415.98|418.63|416.43|418.18|415.98|0
1643222590000|2022-01-26 18:43:10|418.27|416.07|418.18|415.98|418.27|416.07|418.08|415.88|0
1643222600000|2022-01-26 18:43:20|418.08|415.88|418.27|416.07|418.27|416.07|418.08|415.88|0
1643222610000|2022-01-26 18:43:30|418.36|416.16|418.45|416.25|418.55|416.35|418.36|416.16|0
1643222620000|2022-01-26 18:43:40|418.63|416.43|419.37|417.17|419.47|417.27|418.45|416.25|0
1643222630000|2022-01-26 18:43:50|419.28|417.08|419.37|417.17|419.37|417.17|419.19|416.99|0
1643222640000|2022-01-26 18:44:00|418.82|416.62|418.08|415.88|418.82|416.62|418.08|415.88|0
1643222650000|2022-01-26 18:44:10|417.9|415.7|418.27|416.07|418.45|416.25|417.9|415.7|0
1643222660000|2022-01-26 18:44:20|418.08|415.88|418.27|416.07|418.27|416.07|418.08|415.88|0
1643222670000|2022-01-26 18:44:30|418.63|416.43|418.82|416.62|418.82|416.62|418.45|416.25|0
1643222680000|2022-01-26 18:44:40|419|416.8|418.45|416.25|419|416.8|418.45|416.25|0
1643222690000|2022-01-26 18:44:50|418.91|416.71|418.82|416.62|418.91|416.71|418.45|416.25|0
1643222700000|2022-01-26 18:45:00|419.19|416.99|419.55|417.35|419.55|417.35|419.1|416.9|0
1643222710000|2022-01-26 18:45:10|419|416.8|419.55|417.35|419.55|417.35|418.82|416.62|0
1643222720000|2022-01-26 18:45:20|419.74|417.54|420.1|417.9|420.1|417.9|419.74|417.54|0
1643222730000|2022-01-26 18:45:30|420.66|418.46|420.66|418.46|420.66|418.46|420.47|418.27|0
1643222740000|2022-01-26 18:45:40|421.39|419.19|421.39|419.19|421.49|419.29|421.39|419.19|0
1643222750000|2022-01-26 18:45:50|421.21|419.01|421.49|419.29|421.58|419.38|421.21|419.01|0
1643222760000|2022-01-26 18:46:00|420.84|418.64|420.29|418.09|421.03|418.83|420.29|418.09|0
1643222770000|2022-01-26 18:46:10|420.47|418.27|419.92|417.72|420.47|418.27|419.92|417.72|0
1643222780000|2022-01-26 18:46:20|420.1|417.9|420.38|418.18|420.66|418.46|420.1|417.9|0
1643222790000|2022-01-26 18:46:30|420.47|418.27|421.03|418.83|421.03|418.83|420.47|418.27|0
1643222800000|2022-01-26 18:46:40|420.84|418.64|421.03|418.83|421.03|418.83|420.29|418.09|0
1643222810000|2022-01-26 18:46:50|421.21|419.01|421.58|419.38|421.58|419.38|421.21|419.01|0
1643222820000|2022-01-26 18:47:00|421.76|419.56|420.29|418.09|421.76|419.56|420.29|418.09|0
1643222830000|2022-01-26 18:47:10|420.1|417.9|420.47|418.27|420.47|418.27|419.92|417.72|0
1643222840000|2022-01-26 18:47:20|420.1|417.9|420.1|417.9|420.1|417.9|420.02|417.82|0
1643222850000|2022-01-26 18:47:30|419.92|417.72|420.1|417.9|420.29|418.09|419.92|417.72|0
1643222860000|2022-01-26 18:47:40|420.02|417.82|420.1|417.9|420.29|418.09|420.02|417.82|0
1643222870000|2022-01-26 18:47:50|419.74|417.54|420.1|417.9|420.29|418.09|419.55|417.35|0
1643222880000|2022-01-26 18:48:00|420.47|418.27|420.38|418.18|420.47|418.27|420.1|417.9|0
1643222890000|2022-01-26 18:48:10|420.29|418.09|419.37|417.17|420.29|418.09|419.37|417.17|0
1643222900000|2022-01-26 18:48:20|419.55|417.35|419.18|416.98|419.55|417.35|419.18|416.98|0
1643222910000|2022-01-26 18:48:30|419.46|417.26|420.1|417.9|420.1|417.9|419.46|417.26|0
1643222920000|2022-01-26 18:48:40|419.92|417.72|419.55|417.35|419.92|417.72|419.55|417.35|0
1643222930000|2022-01-26 18:48:50|419.46|417.26|419.55|417.35|419.55|417.35|419.46|417.26|0
1643222940000|2022-01-26 18:49:00|419.74|417.54|419.55|417.35|420.2|418|419.55|417.35|0
1643222950000|2022-01-26 18:49:10|419.37|417.17|419.74|417.54|419.92|417.72|419.37|417.17|0
1643222960000|2022-01-26 18:49:20|419.37|417.17|419.74|417.54|419.74|417.54|419.18|416.98|0
1643222970000|2022-01-26 18:49:30|419.18|416.98|419.55|417.35|419.55|417.35|419.18|416.98|0
1643222980000|2022-01-26 18:49:40|419.37|417.17|419.55|417.35|419.55|417.35|419.37|417.17|0
1643222990000|2022-01-26 18:49:50|419.92|417.72|419.92|417.72|420.2|418|419.92|417.72|0
1643223000000|2022-01-26 18:50:00|420.1|417.9|420.66|418.46|421.02|418.82|420.1|417.9|0
1643223010000|2022-01-26 18:50:10|420.84|418.64|421.39|419.19|421.39|419.19|420.84|418.64|0
1643223020000|2022-01-26 18:50:20|421.21|419.01|420.84|418.64|421.58|419.38|420.84|418.64|0
1643223030000|2022-01-26 18:50:30|421.02|418.82|421.02|418.82|421.02|418.82|421.02|418.82|0
1643223040000|2022-01-26 18:50:40|420.84|418.64|420.84|418.64|421.21|419.01|420.38|418.18|0
1643223050000|2022-01-26 18:50:50|420.66|418.46|420.66|418.46|420.66|418.46|420.66|418.46|0
1643223060000|2022-01-26 18:51:00|420.47|418.27|420.29|418.09|420.47|418.27|420.1|417.9|0
1643223070000|2022-01-26 18:51:10|420.1|417.9|419.65|417.45|420.1|417.9|419.65|417.45|0
1643223080000|2022-01-26 18:51:20|419.55|417.35|419.37|417.17|420.01|417.81|419.37|417.17|0
1643223090000|2022-01-26 18:51:30|419.18|416.98|419.37|417.17|419.37|417.17|419|416.8|0
1643223100000|2022-01-26 18:51:40|419.46|417.26|419.37|417.17|419.46|417.26|419.37|417.17|0
1643223110000|2022-01-26 18:51:50|419.55|417.35|420.2|418|420.47|418.27|419.55|417.35|0
1643223120000|2022-01-26 18:52:00|420.38|418.18|420.29|418.09|420.38|418.18|420.29|418.09|0
1643223130000|2022-01-26 18:52:10|420.47|418.27|420.1|417.9|420.47|418.27|419.92|417.72|0
1643223140000|2022-01-26 18:52:20|419.92|417.72|420.47|418.27|420.75|418.55|419.92|417.72|0
1643223150000|2022-01-26 18:52:30|420.65|418.45|420.01|417.81|420.65|418.45|420.01|417.81|0
1643223160000|2022-01-26 18:52:40|419.92|417.72|419.18|416.98|419.92|417.72|419.18|416.98|0
1643223170000|2022-01-26 18:52:50|419|416.8|419.83|417.63|419.83|417.63|419|416.8|0
1643223180000|2022-01-26 18:53:00|419.73|417.53|419.73|417.53|419.73|417.53|419.55|417.35|0
1643223190000|2022-01-26 18:53:10|419.55|417.35|419|416.8|419.55|417.35|419|416.8|0
1643223200000|2022-01-26 18:53:20|418.91|416.71|419|416.8|419.37|417.17|418.91|416.71|0
1643223210000|2022-01-26 18:53:30|418.91|416.71|417.9|415.7|418.91|416.71|417.9|415.7|0
1643223220000|2022-01-26 18:53:40|417.71|415.51|416.98|414.78|417.71|415.51|416.98|414.78|0
1643223230000|2022-01-26 18:53:50|416.43|414.23|416.61|414.41|416.8|414.6|416.43|414.23|0
1643223240000|2022-01-26 18:54:00|416.43|414.23|416.25|414.05|416.43|414.23|416.25|414.05|0
1643223250000|2022-01-26 18:54:10|416.43|414.23|417.53|415.33|417.53|415.33|416.43|414.23|0
1643223260000|2022-01-26 18:54:20|417.62|415.42|417.53|415.33|417.62|415.42|417.35|415.15|0
1643223270000|2022-01-26 18:54:30|417.62|415.42|417.16|414.96|417.62|415.42|417.16|414.96|0
1643223280000|2022-01-26 18:54:40|417.53|415.33|417.35|415.15|417.71|415.51|417.35|415.15|0
1643223290000|2022-01-26 18:54:50|417.26|415.06|416.61|414.41|417.26|415.06|416.61|414.41|0
1643223300000|2022-01-26 18:55:00|416.98|414.78|415.89|413.69|416.98|414.78|415.89|413.69|0
1643223310000|2022-01-26 18:55:10|416.08|413.88|415.89|413.69|416.08|413.88|415.89|413.69|0
1643223320000|2022-01-26 18:55:20|415.99|413.79|416.44|414.24|416.44|414.24|415.89|413.69|0
1643223330000|2022-01-26 18:55:30|416.72|414.52|416.08|413.88|416.72|414.52|416.08|413.88|0
1643223340000|2022-01-26 18:55:40|416.26|414.06|416.44|414.24|416.63|414.43|416.26|414.06|0
1643223350000|2022-01-26 18:55:50|416.54|414.34|416.44|414.24|416.63|414.43|416.44|414.24|0
1643223360000|2022-01-26 18:56:00|416.26|414.06|416.63|414.43|416.63|414.43|416.08|413.88|0
1643223370000|2022-01-26 18:56:10|416.44|414.24|416.81|414.61|416.81|414.61|416.44|414.24|0
1643223380000|2022-01-26 18:56:20|416.63|414.43|416.81|414.61|416.81|414.61|416.63|414.43|0
1643223390000|2022-01-26 18:56:30|417|414.8|416.44|414.24|417|414.8|416.44|414.24|0
1643223400000|2022-01-26 18:56:40|416.63|414.43|416.26|414.06|416.63|414.43|416.26|414.06|0
1643223410000|2022-01-26 18:56:50|416.08|413.88|416.08|413.88|416.08|413.88|416.08|413.88|0
1643223420000|2022-01-26 18:57:00|416.44|414.24|416.36|414.16|416.44|414.24|416.36|414.16|0
1643223430000|2022-01-26 18:57:10|416.44|414.24|415.89|413.69|416.44|414.24|415.89|413.69|0
1643223440000|2022-01-26 18:57:20|414.97|412.77|414.61|412.41|414.97|412.77|414.42|412.22|0
1643223450000|2022-01-26 18:57:30|414.42|412.22|414.42|412.22|414.61|412.41|414.42|412.22|0
1643223460000|2022-01-26 18:57:40|414.34|412.14|414.61|412.41|414.61|412.41|414.34|412.14|0
1643223470000|2022-01-26 18:57:50|414.97|412.77|414.79|412.59|414.97|412.77|414.61|412.41|0
1643223480000|2022-01-26 18:58:00|414.97|412.77|416.17|413.97|416.17|413.97|414.97|412.77|0
1643223490000|2022-01-26 18:58:10|417.09|414.89|416.63|414.43|417.09|414.89|416.63|414.43|0
1643223500000|2022-01-26 18:58:20|416.26|414.06|416.54|414.34|416.91|414.71|416.26|414.06|0
1643223510000|2022-01-26 18:58:30|416.63|414.43|417.49|415.29|417.55|415.35|416.63|414.43|0
1643223520000|2022-01-26 18:58:40|417.59|415.39|418.78|416.58|418.78|416.58|417.59|415.39|0
1643223530000|2022-01-26 18:58:50|418.51|416.31|415.92|413.72|419.33|417.13|415.92|413.72|0
1643223540000|2022-01-26 18:59:00|416.47|414.27|416.57|414.37|416.66|414.46|416.47|414.27|0
1643223550000|2022-01-26 18:59:10|417.03|414.83|418.44|416.24|418.44|416.24|417.03|414.83|0
1643223560000|2022-01-26 18:59:20|418.81|416.61|418.62|416.42|419.09|416.89|418.62|416.42|0
1643223570000|2022-01-26 18:59:30|418.26|416.06|417.89|415.69|418.26|416.06|417.89|415.69|0
1643223580000|2022-01-26 18:59:40|417.7|415.5|417.89|415.69|417.89|415.69|417.52|415.32|0
1643223590000|2022-01-26 18:59:50|418.62|416.42|418.07|415.87|418.62|416.42|418.07|415.87|0
1643223600000|2022-01-26 19:00:00|417.52|415.32|409.72|407.52|417.52|415.32|409.72|407.52|0
1643223610000|2022-01-26 19:00:10|410.09|407.89|403.63|401.43|410.09|407.89|403.63|401.43|0
1643223620000|2022-01-26 19:00:20|403.81|401.61|406.44|404.24|406.44|404.24|402.18|399.98|0
1643223630000|2022-01-26 19:00:30|408.9|406.7|406.81|404.61|409.54|407.34|406.71|404.51|0
1643223640000|2022-01-26 19:00:40|407.54|405.34|407.72|405.52|408.63|406.43|407.54|405.34|0
1643223650000|2022-01-26 19:00:50|408.26|406.06|412.92|410.72|417.52|415.32|408.26|406.06|0
1643223660000|2022-01-26 19:01:00|412.47|410.27|404.53|402.33|412.47|410.27|404.53|402.33|0
1643223670000|2022-01-26 19:01:10|407.35|405.15|405.99|403.79|407.35|405.15|405.99|403.79|0
1643223680000|2022-01-26 19:01:20|406.53|404.33|408.17|405.97|408.17|405.97|406.53|404.33|0
1643223690000|2022-01-26 19:01:30|407.35|405.15|403.99|401.79|407.35|405.15|403.99|401.79|0
1643223700000|2022-01-26 19:01:40|404.99|402.79|402.72|400.52|404.99|402.79|402.72|400.52|0
1643223710000|2022-01-26 19:01:50|403.54|401.34|403.63|401.43|404.27|402.07|403.27|401.07|0
1643223720000|2022-01-26 19:02:00|402.82|400.62|400.19|397.99|402.82|400.62|399.83|397.63|0
1643223730000|2022-01-26 19:02:10|398.49|396.29|395.52|393.32|398.49|396.29|395.52|393.32|0
1643223740000|2022-01-26 19:02:20|395.16|392.96|395.08|392.88|395.34|393.14|394.72|392.52|0
1643223750000|2022-01-26 19:02:30|397.13|394.93|395.79|393.59|397.13|394.93|395.79|393.59|0
1643223760000|2022-01-26 19:02:40|395.34|393.14|395.7|393.5|395.7|393.5|394.54|392.34|0
1643223770000|2022-01-26 19:02:50|394.72|392.52|394.54|392.34|395.08|392.88|394.18|391.98|0
1643223780000|2022-01-26 19:03:00|394.98|392.78|394.18|391.98|394.98|392.78|394.18|391.98|0
1643223790000|2022-01-26 19:03:10|395.79|393.59|396.06|393.86|396.24|394.04|394.98|392.78|0
1643223800000|2022-01-26 19:03:20|397.23|395.03|402.09|399.89|403.08|400.88|397.23|395.03|0
1643223810000|2022-01-26 19:03:30|401.91|399.71|407.62|405.42|407.62|405.42|401.91|399.71|0
1643223820000|2022-01-26 19:03:40|404.35|402.15|402|399.8|404.99|402.79|402|399.8|0
1643223830000|2022-01-26 19:03:50|400.91|398.71|403.36|401.16|403.36|401.16|400.91|398.71|0
1643223840000|2022-01-26 19:04:00|404.26|402.06|406.44|404.24|406.44|404.24|404.26|402.06|0
1643223850000|2022-01-26 19:04:10|405.17|402.97|403.72|401.52|405.17|402.97|403.72|401.52|0
1643223860000|2022-01-26 19:04:20|403.45|401.25|402|399.8|403.45|401.25|401.82|399.62|0
1643223870000|2022-01-26 19:04:30|403.26|401.06|407.08|404.88|407.08|404.88|403.26|401.06|0
1643223880000|2022-01-26 19:04:40|405.53|403.33|402.54|400.34|405.53|403.33|402.54|400.34|0
1643223890000|2022-01-26 19:04:50|402.82|400.62|403.54|401.34|403.54|401.34|402.82|400.62|0
1643223900000|2022-01-26 19:05:00|405.08|402.88|403.9|401.7|405.08|402.88|403.9|401.7|0
1643223910000|2022-01-26 19:05:10|403.99|401.79|402|399.8|403.99|401.79|402|399.8|0
1643223920000|2022-01-26 19:05:20|402.09|399.89|402|399.8|402.09|399.89|402|399.8|0
1643223930000|2022-01-26 19:05:30|402.36|400.16|402.9|400.7|403.81|401.61|402.18|399.98|0
1643223940000|2022-01-26 19:05:40|402|399.8|403.44|401.24|403.44|401.24|402|399.8|0
1643223950000|2022-01-26 19:05:50|402.18|399.98|399.83|397.63|402.72|400.52|399.83|397.63|0
1643223960000|2022-01-26 19:06:00|399.29|397.09|398.48|396.28|399.29|397.09|398.48|396.28|0
1643223970000|2022-01-26 19:06:10|398.93|396.73|398.66|396.46|399.29|397.09|398.66|396.46|0
1643223980000|2022-01-26 19:06:20|398.57|396.37|398.75|396.55|399.83|397.63|398.57|396.37|0
1643223990000|2022-01-26 19:06:30|398.39|396.19|398.39|396.19|398.75|396.55|398.39|396.19|0
1643224000000|2022-01-26 19:06:40|398.66|396.46|398.66|396.46|398.66|396.46|398.66|396.46|0
1643224010000|2022-01-26 19:06:50|400.01|397.81|396.59|394.39|400.01|397.81|396.59|394.39|0
1643224020000|2022-01-26 19:07:00|396.77|394.57|397.13|394.93|397.13|394.93|394.44|392.24|0
1643224030000|2022-01-26 19:07:10|397.49|395.29|397.41|395.21|399.56|397.36|397.41|395.21|0
1643224040000|2022-01-26 19:07:20|397.85|395.65|398.21|396.01|398.57|396.37|397.85|395.65|0
1643224050000|2022-01-26 19:07:30|398.66|396.46|401.45|399.25|401.45|399.25|398.66|396.46|0
1643224060000|2022-01-26 19:07:40|401.82|399.62|403.27|401.07|403.27|401.07|401.82|399.62|0
1643224070000|2022-01-26 19:07:50|403.18|400.98|402.55|400.35|403.18|400.98|402.19|399.99|0
1643224080000|2022-01-26 19:08:00|399.61|397.41|399.79|397.59|399.79|397.59|399.25|397.05|0
1643224090000|2022-01-26 19:08:10|399.43|397.23|399.07|396.87|399.43|397.23|398.98|396.78|0
1643224100000|2022-01-26 19:08:20|399.79|397.59|398.98|396.78|399.88|397.68|398.98|396.78|0
1643224110000|2022-01-26 19:08:30|398.62|396.42|398.89|396.69|398.89|396.69|398.26|396.06|0
1643224120000|2022-01-26 19:08:40|399.07|396.87|399.98|397.78|399.98|397.78|399.07|396.87|0
1643224130000|2022-01-26 19:08:50|399.8|397.6|398.7|396.5|399.8|397.6|398.7|396.5|0
1643224140000|2022-01-26 19:09:00|399.51|397.31|400.41|398.21|400.41|398.21|398.79|396.59|0
1643224150000|2022-01-26 19:09:10|400.59|398.39|401.22|399.02|401.22|399.02|400.22|398.02|0
1643224160000|2022-01-26 19:09:20|400.95|398.75|401.13|398.93|401.13|398.93|400.86|398.66|0
1643224170000|2022-01-26 19:09:30|400.95|398.75|402.58|400.38|402.58|400.38|400.95|398.75|0
1643224180000|2022-01-26 19:09:40|402.67|400.47|403.03|400.83|403.21|401.01|402.67|400.47|0
1643224190000|2022-01-26 19:09:50|404.03|401.83|407.3|405.1|407.3|405.1|404.03|401.83|0
1643224200000|2022-01-26 19:10:00|406.57|404.37|403.58|401.38|406.57|404.37|403.58|401.38|0
1643224210000|2022-01-26 19:10:10|402.39|400.19|404.67|402.47|404.67|402.47|402.21|400.01|0
1643224220000|2022-01-26 19:10:20|404.3|402.1|405.39|403.19|405.84|403.64|404.3|402.1|0
1643224230000|2022-01-26 19:10:30|405.03|402.83|404.75|402.55|405.03|402.83|404.75|402.55|0
1643224240000|2022-01-26 19:10:40|404.93|402.73|404.93|402.73|405.39|403.19|404.93|402.73|0
1643224250000|2022-01-26 19:10:50|405.48|403.28|408.4|406.2|408.4|406.2|405.48|403.28|0
1643224260000|2022-01-26 19:11:00|408.58|406.38|408.76|406.56|408.76|406.56|408.4|406.2|0
1643224270000|2022-01-26 19:11:10|410.77|408.57|411.32|409.12|411.32|409.12|410.77|408.57|0
1643224280000|2022-01-26 19:11:20|411.14|408.94|411.32|409.12|411.5|409.3|410.96|408.76|0
1643224290000|2022-01-26 19:11:30|411.14|408.94|414.44|412.24|414.44|412.24|411.14|408.94|0
1643224300000|2022-01-26 19:11:40|413.89|411.69|416.01|413.81|416.01|413.81|413.89|411.69|0
1643224310000|2022-01-26 19:11:50|416.28|414.08|415.55|413.35|416.28|414.08|415.55|413.35|0
1643224320000|2022-01-26 19:12:00|414.99|412.79|415.73|413.53|416.47|414.27|414.99|412.79|0
1643224330000|2022-01-26 19:12:10|413.89|411.69|414.07|411.87|414.26|412.06|413.89|411.69|0
1643224340000|2022-01-26 19:12:20|413.34|411.14|413.07|410.87|413.34|411.14|412.97|410.77|0
1643224350000|2022-01-26 19:12:30|412.79|410.59|410.59|408.39|412.79|410.59|410.59|408.39|0
1643224360000|2022-01-26 19:12:40|411.32|409.12|410.22|408.02|411.32|409.12|410.22|408.02|0
1643224370000|2022-01-26 19:12:50|410.59|408.39|409.49|407.29|410.59|408.39|409.31|407.11|0
1643224380000|2022-01-26 19:13:00|410.59|408.39|412.97|410.77|412.97|410.77|410.59|408.39|0
1643224390000|2022-01-26 19:13:10|412.05|409.85|412.79|410.59|412.79|410.59|412.05|409.85|0
1643224400000|2022-01-26 19:13:20|412.52|410.32|414.44|412.24|414.44|412.24|412.52|410.32|0
1643224410000|2022-01-26 19:13:30|414.26|412.06|414.26|412.06|415.73|413.53|414.26|412.06|0
1643224420000|2022-01-26 19:13:40|414.07|411.87|414.81|412.61|414.81|412.61|414.07|411.87|0
1643224430000|2022-01-26 19:13:50|415.92|413.72|416.28|414.08|416.28|414.08|415.64|413.44|0
1643224440000|2022-01-26 19:14:00|416.1|413.9|417.3|415.1|417.3|415.1|415.73|413.53|0
1643224450000|2022-01-26 19:14:10|418.13|415.93|419.71|417.51|419.71|417.51|418.13|415.93|0
1643224460000|2022-01-26 19:14:20|419.52|417.32|423.88|421.68|423.88|421.68|419.42|417.22|0
1643224470000|2022-01-26 19:14:30|426.12|423.92|425.74|423.54|426.68|424.48|425.56|423.36|0
1643224480000|2022-01-26 19:14:40|426.86|424.66|431.73|429.53|431.73|429.53|426.86|424.66|0
1643224490000|2022-01-26 19:14:50|431.55|429.35|427.8|425.6|431.55|429.35|427.8|425.6|0
1643224500000|2022-01-26 19:15:00|428.36|426.16|424.81|422.61|428.36|426.16|424.81|422.61|0
1643224510000|2022-01-26 19:15:10|425.84|423.64|425.37|423.17|426.3|424.1|425.37|423.17|0
1643224520000|2022-01-26 19:15:20|425.74|423.54|425.56|423.36|425.74|423.54|425|422.8|0
1643224530000|2022-01-26 19:15:30|425.09|422.89|421.33|419.13|425.09|422.89|421.33|419.13|0
1643224540000|2022-01-26 19:15:40|420.59|418.39|423.22|421.02|423.22|421.02|419.47|417.27|0
1643224550000|2022-01-26 19:15:50|423.6|421.4|423.6|421.4|423.6|421.4|423.04|420.84|0
1643224560000|2022-01-26 19:16:00|426.48|424.28|429.18|426.98|429.18|426.98|425.55|423.35|0
1643224570000|2022-01-26 19:16:10|429.73|427.53|430.75|428.55|430.75|428.55|429.73|427.53|0
1643224580000|2022-01-26 19:16:20|429.55|427.35|430.01|427.81|431.97|429.77|427.69|425.49|0
1643224590000|2022-01-26 19:16:30|431.41|429.21|432.99|430.79|432.99|430.79|431.41|429.21|0
1643224600000|2022-01-26 19:16:40|433.18|430.98|432.16|429.96|433.18|430.98|432.16|429.96|0
1643224610000|2022-01-26 19:16:50|429.45|427.25|429.82|427.62|431.13|428.93|429.45|427.25|0
1643224620000|2022-01-26 19:17:00|429.55|427.35|427.5|425.3|429.55|427.35|427.5|425.3|0
1643224630000|2022-01-26 19:17:10|430.01|427.81|430.2|428|430.2|428|429.73|427.53|0
1643224640000|2022-01-26 19:17:20|431.87|429.67|431.97|429.77|432.25|430.05|431.87|429.67|0
1643224650000|2022-01-26 19:17:30|431.41|429.21|432.75|430.55|433.28|431.08|431.41|429.21|0
1643224660000|2022-01-26 19:17:40|432.56|430.36|433.31|431.11|433.31|431.11|432.56|430.36|0
1643224670000|2022-01-26 19:17:50|433.12|430.92|431.26|429.06|433.12|430.92|431.26|429.06|0
1643224680000|2022-01-26 19:18:00|431.63|429.43|431.82|429.62|433.31|431.11|431.63|429.43|0
1643224690000|2022-01-26 19:18:10|430.15|427.95|427.92|425.72|430.33|428.13|427.92|425.72|0
1643224700000|2022-01-26 19:18:20|429.13|426.93|429.22|427.02|429.22|427.02|428.48|426.28|0
1643224710000|2022-01-26 19:18:30|429.03|426.83|428.94|426.74|429.03|426.83|428.29|426.09|0
1643224720000|2022-01-26 19:18:40|428.66|426.46|426.81|424.61|428.66|426.46|426.53|424.33|0
1643224730000|2022-01-26 19:18:50|425.33|423.13|424.78|422.58|425.33|423.13|424.78|422.58|0
1643224740000|2022-01-26 19:19:00|425.15|422.95|427.18|424.98|427.18|424.98|425.15|422.95|0
1643224750000|2022-01-26 19:19:10|426.72|424.52|427.36|425.16|427.36|425.16|426.72|424.52|0
1643224760000|2022-01-26 19:19:20|428.1|425.9|427.92|425.72|428.47|426.27|427.73|425.53|0
1643224770000|2022-01-26 19:19:30|426.81|424.61|428.1|425.9|428.1|425.9|426.81|424.61|0
1643224780000|2022-01-26 19:19:40|427.92|425.72|427.73|425.53|428.2|426|427.73|425.53|0
1643224790000|2022-01-26 19:19:50|427.18|424.98|427.73|425.53|427.73|425.53|427.18|424.98|0
1643224800000|2022-01-26 19:20:00|427.36|425.16|426.44|424.24|427.36|425.16|426.35|424.15|0
1643224810000|2022-01-26 19:20:10|426.81|424.61|425.88|423.68|426.81|424.61|425.88|423.68|0
1643224820000|2022-01-26 19:20:20|424.78|422.58|426.99|424.79|426.99|424.79|424.78|422.58|0
1643224830000|2022-01-26 19:20:30|428.29|426.09|428.47|426.27|428.47|426.27|427.73|425.53|0
1643224840000|2022-01-26 19:20:40|430.7|428.5|430.06|427.86|431.26|429.06|430.06|427.86|0
1643224850000|2022-01-26 19:20:50|428.85|426.65|429.22|427.02|429.22|427.02|428.85|426.65|0
1643224860000|2022-01-26 19:21:00|428.01|425.81|429.96|427.76|430.14|427.94|428.01|425.81|0
1643224870000|2022-01-26 19:21:10|429.4|427.2|429.87|427.67|430.33|428.13|429.4|427.2|0
1643224880000|2022-01-26 19:21:20|430.8|428.6|430.14|427.94|430.8|428.6|430.14|427.94|0
1643224890000|2022-01-26 19:21:30|430.61|428.41|429.5|427.3|431.07|428.87|429.5|427.3|0
1643224900000|2022-01-26 19:21:40|429.4|427.2|427.18|424.98|429.4|427.2|426.99|424.79|0
1643224910000|2022-01-26 19:21:50|427.36|425.16|425.24|423.04|427.36|425.16|425.24|423.04|0
1643224920000|2022-01-26 19:22:00|425.14|422.94|425.51|423.31|425.51|423.31|423.85|421.65|0
1643224930000|2022-01-26 19:22:10|426.44|424.24|428.29|426.09|428.29|426.09|426.44|424.24|0
1643224940000|2022-01-26 19:22:20|428.94|426.74|429.59|427.39|429.96|427.76|428.29|426.09|0
1643224950000|2022-01-26 19:22:30|429.03|426.83|429.22|427.02|429.22|427.02|428.29|426.09|0
1643224960000|2022-01-26 19:22:40|429.03|426.83|429.87|427.67|430.33|428.13|429.03|426.83|0
1643224970000|2022-01-26 19:22:50|428.47|426.27|428.2|426|428.47|426.27|428.2|426|0
1643224980000|2022-01-26 19:23:00|429.03|426.83|428.66|426.46|429.68|427.48|428.66|426.46|0
1643224990000|2022-01-26 19:23:10|428.84|426.64|429.03|426.83|429.03|426.83|428.66|426.46|0
1643225000000|2022-01-26 19:23:20|429.68|427.48|431.82|429.62|431.82|429.62|429.59|427.39|0
1643225010000|2022-01-26 19:23:30|431.44|429.24|431.82|429.62|432.19|429.99|431.44|429.24|0
1643225020000|2022-01-26 19:23:40|431.07|428.87|429.03|426.83|431.07|428.87|428.66|426.46|0
1643225030000|2022-01-26 19:23:50|427.73|425.53|428.47|426.27|429.21|427.01|427.73|425.53|0
1643225040000|2022-01-26 19:24:00|428.66|426.46|428.47|426.27|428.66|426.46|428.1|425.9|0
1643225050000|2022-01-26 19:24:10|428.29|426.09|427.73|425.53|428.29|426.09|426.81|424.61|0
1643225060000|2022-01-26 19:24:20|426.72|424.52|424.59|422.39|426.72|424.52|424.59|422.39|0
1643225070000|2022-01-26 19:24:30|425.14|422.94|426.44|424.24|426.99|424.79|425.14|422.94|0
1643225080000|2022-01-26 19:24:40|426.25|424.05|426.9|424.7|426.99|424.79|426.25|424.05|0
1643225090000|2022-01-26 19:24:50|425.88|423.68|425.14|422.94|425.88|423.68|425.14|422.94|0
1643225100000|2022-01-26 19:25:00|424.87|422.67|422.19|419.99|424.96|422.76|422.19|419.99|0
1643225110000|2022-01-26 19:25:10|421.28|419.08|416.51|414.31|421.28|419.08|416.51|414.31|0
1643225120000|2022-01-26 19:25:20|416.7|414.5|415.24|413.04|416.7|414.5|415.24|413.04|0
1643225130000|2022-01-26 19:25:30|414.69|412.49|416.51|414.31|416.51|414.31|414.32|412.12|0
1643225140000|2022-01-26 19:25:40|415.69|413.49|416.33|414.13|416.33|414.13|415.69|413.49|0
1643225150000|2022-01-26 19:25:50|416.51|414.31|417.79|415.59|418.34|416.14|416.51|414.31|0
1643225160000|2022-01-26 19:26:00|416.42|414.22|415.78|413.58|416.42|414.22|415.42|413.22|0
1643225170000|2022-01-26 19:26:10|415.96|413.76|415.42|413.22|416.33|414.13|415.42|413.22|0
1643225180000|2022-01-26 19:26:20|415.96|413.76|415.42|413.22|415.96|413.76|415.42|413.22|0
1643225190000|2022-01-26 19:26:30|415.6|413.4|415.78|413.58|415.88|413.68|415.51|413.31|0
1643225200000|2022-01-26 19:26:40|415.6|413.4|416.33|414.13|416.33|414.13|415.42|413.22|0
1643225210000|2022-01-26 19:26:50|417.16|414.96|415.78|413.58|417.16|414.96|415.78|413.58|0
1643225220000|2022-01-26 19:27:00|415.42|413.22|415.42|413.22|415.42|413.22|415.42|413.22|0
1643225230000|2022-01-26 19:27:10|415.88|413.68|417.06|414.86|417.06|414.86|415.88|413.68|0
1643225240000|2022-01-26 19:27:20|416.15|413.95|415.42|413.22|416.15|413.95|415.42|413.22|0
1643225250000|2022-01-26 19:27:30|415.6|413.4|415.78|413.58|416.33|414.13|415.6|413.4|0
1643225260000|2022-01-26 19:27:40|415.42|413.22|412.24|410.04|415.42|413.22|412.24|410.04|0
1643225270000|2022-01-26 19:27:50|411.96|409.76|411.78|409.58|412.24|410.04|411.78|409.58|0
1643225280000|2022-01-26 19:28:00|412.87|410.67|413.87|411.67|413.87|411.67|411.96|409.76|0
1643225290000|2022-01-26 19:28:10|414.14|411.94|415.7|413.5|415.7|413.5|414.05|411.85|0
1643225300000|2022-01-26 19:28:20|416.07|413.87|417.16|414.96|417.16|414.96|416.07|413.87|0
1643225310000|2022-01-26 19:28:30|416.79|414.59|414.61|412.41|416.79|414.59|414.61|412.41|0
1643225320000|2022-01-26 19:28:40|414.97|412.77|415.52|413.32|415.52|413.32|413.7|411.5|0
1643225330000|2022-01-26 19:28:50|414.52|412.32|415.07|412.87|415.07|412.87|414.52|412.32|0
1643225340000|2022-01-26 19:29:00|414.79|412.59|414.61|412.41|414.79|412.59|414.61|412.41|0
1643225350000|2022-01-26 19:29:10|414.24|412.04|413.88|411.68|414.24|412.04|413.88|411.68|0
1643225360000|2022-01-26 19:29:20|413.51|411.31|413.51|411.31|414.97|412.77|413.51|411.31|0
1643225370000|2022-01-26 19:29:30|413.88|411.68|414.06|411.86|415.07|412.87|413.88|411.68|0
1643225380000|2022-01-26 19:29:40|414.42|412.22|413.33|411.13|414.42|412.22|413.33|411.13|0
1643225390000|2022-01-26 19:29:50|413.25|411.05|413.33|411.13|413.33|411.13|412.7|410.5|0
1643225400000|2022-01-26 19:30:00|413.43|411.23|413.33|411.13|413.43|411.23|413.33|411.13|0
1643225410000|2022-01-26 19:30:10|413.52|411.32|416.26|414.06|417.91|415.71|413.52|411.32|0
1643225420000|2022-01-26 19:30:20|416.81|414.61|417.27|415.07|417.36|415.16|416.45|414.25|0
1643225430000|2022-01-26 19:30:30|414.71|412.51|412.79|410.59|414.8|412.6|412.79|410.59|0
1643225440000|2022-01-26 19:30:40|413.7|411.5|414.61|412.41|414.61|412.41|413.52|411.32|0
1643225450000|2022-01-26 19:30:50|414.43|412.23|414.43|412.23|414.98|412.78|414.43|412.23|0
1643225460000|2022-01-26 19:31:00|415.16|412.96|412.7|410.5|415.16|412.96|412.6|410.4|0
1643225470000|2022-01-26 19:31:10|412.97|410.77|413.61|411.41|413.61|411.41|412.97|410.77|0
1643225480000|2022-01-26 19:31:20|414.43|412.23|417.55|415.35|417.55|415.35|414.43|412.23|0
1643225490000|2022-01-26 19:31:30|416.81|414.61|417.36|415.16|418.83|416.63|416.81|414.61|0
1643225500000|2022-01-26 19:31:40|418.83|416.63|422.06|419.86|422.06|419.86|418.83|416.63|0
1643225510000|2022-01-26 19:31:50|422.15|419.95|420.49|418.29|422.15|419.95|420.4|418.2|0
1643225520000|2022-01-26 19:32:00|420.31|418.11|419.02|416.82|420.31|418.11|417.46|415.26|0
1643225530000|2022-01-26 19:32:10|418.47|416.27|420.12|417.92|420.12|417.92|418.47|416.27|0
1643225540000|2022-01-26 19:32:20|419.75|417.55|420.67|418.47|421.6|419.4|419.75|417.55|0
1643225550000|2022-01-26 19:32:30|420.86|418.66|421.6|419.4|421.97|419.77|420.86|418.66|0
1643225560000|2022-01-26 19:32:40|419.57|417.37|419.94|417.74|419.94|417.74|419.38|417.18|0
1643225570000|2022-01-26 19:32:50|420.31|418.11|418.38|416.18|420.31|418.11|418.38|416.18|0
1643225580000|2022-01-26 19:33:00|419.94|417.74|420.49|418.29|420.49|418.29|419.94|417.74|0
1643225590000|2022-01-26 19:33:10|420.95|418.75|422.34|420.14|423.08|420.88|420.95|418.75|0
1643225600000|2022-01-26 19:33:20|419.57|417.37|423.82|421.62|423.82|421.62|419.57|417.37|0
1643225610000|2022-01-26 19:33:30|423.63|421.43|425.85|423.65|425.85|423.65|423.63|421.43|0
1643225620000|2022-01-26 19:33:40|425.3|423.1|425.67|423.47|425.67|423.47|425.11|422.91|0
1643225630000|2022-01-26 19:33:50|425.48|423.28|425.11|422.91|425.48|423.28|423.54|421.34|0
1643225640000|2022-01-26 19:34:00|425.48|423.28|423.91|421.71|425.48|423.28|422.8|420.6|0
1643225650000|2022-01-26 19:34:10|423.44|421.24|424.74|422.54|424.74|422.54|422.89|420.69|0
1643225660000|2022-01-26 19:34:20|425.85|423.65|428.08|425.88|428.08|425.88|425.85|423.65|0
1643225670000|2022-01-26 19:34:30|428.74|426.54|432.37|430.17|432.37|430.17|428.64|426.44|0
1643225680000|2022-01-26 19:34:40|434.43|432.23|435.18|432.98|435.56|433.36|434.43|432.23|0
1643225690000|2022-01-26 19:34:50|435|432.8|433.87|431.67|435.56|433.36|433.87|431.67|0
1643225700000|2022-01-26 19:35:00|432|429.8|432|429.8|432|429.8|431.07|428.87|0
1643225710000|2022-01-26 19:35:10|435.56|433.36|434.62|432.42|435.56|433.36|434.62|432.42|0
1643225720000|2022-01-26 19:35:20|434.25|432.05|433.68|431.48|434.25|432.05|432.85|430.65|0
1643225730000|2022-01-26 19:35:30|435.09|432.89|433.68|431.48|435.09|432.89|433.12|430.92|0
1643225740000|2022-01-26 19:35:40|433.31|431.11|433.5|431.3|433.87|431.67|433.31|431.11|0
1643225750000|2022-01-26 19:35:50|434.06|431.86|432.37|430.17|434.06|431.86|432.37|430.17|0
1643225760000|2022-01-26 19:36:00|432.94|430.74|431.72|429.52|432.94|430.74|431.72|429.52|0
1643225770000|2022-01-26 19:36:10|430.88|428.68|433.87|431.67|433.97|431.77|430.88|428.68|0
1643225780000|2022-01-26 19:36:20|436.31|434.11|435.85|433.65|436.31|434.11|434.91|432.71|0
1643225790000|2022-01-26 19:36:30|435|432.8|437.25|435.05|437.25|435.05|435|432.8|0
1643225800000|2022-01-26 19:36:40|437.63|435.43|438|435.8|438.19|435.99|437.63|435.43|0
1643225810000|2022-01-26 19:36:50|435.75|433.55|434.06|431.86|436.31|434.11|434.06|431.86|0
1643225820000|2022-01-26 19:37:00|434.62|432.42|435.18|432.98|435.93|433.73|434.62|432.42|0
1643225830000|2022-01-26 19:37:10|434.81|432.61|431.54|429.34|434.81|432.61|431.54|429.34|0
1643225840000|2022-01-26 19:37:20|431.81|429.61|429.2|427|431.81|429.61|429.2|427|0
1643225850000|2022-01-26 19:37:30|428.45|426.25|426.32|424.12|428.83|426.63|426.32|424.12|0
1643225860000|2022-01-26 19:37:40|427.44|425.24|427.9|425.7|427.9|425.7|426.22|424.02|0
1643225870000|2022-01-26 19:37:50|427.64|425.44|427.26|425.06|428.01|425.81|426.33|424.13|0
1643225880000|2022-01-26 19:38:00|426.7|424.5|424.09|421.89|427.26|425.06|424.09|421.89|0
1643225890000|2022-01-26 19:38:10|424.37|422.17|424.65|422.45|426.61|424.41|424.37|422.17|0
1643225900000|2022-01-26 19:38:20|422.97|420.77|419.44|417.24|422.97|420.77|419.44|417.24|0
1643225910000|2022-01-26 19:38:30|417.96|415.76|418.15|415.95|418.24|416.04|417.96|415.76|0
1643225920000|2022-01-26 19:38:40|415.2|413|415.01|412.81|415.2|413|414.64|412.44|0
1643225930000|2022-01-26 19:38:50|414.46|412.26|412.72|410.52|414.46|412.26|412.72|410.52|0
1643225940000|2022-01-26 19:39:00|412.99|410.79|417.41|415.21|417.41|415.21|412.99|410.79|0
1643225950000|2022-01-26 19:39:10|417.22|415.02|412.72|410.52|417.22|415.02|412.72|410.52|0
1643225960000|2022-01-26 19:39:20|409.14|406.94|409.23|407.03|409.23|407.03|407.77|405.57|0
1643225970000|2022-01-26 19:39:30|408.96|406.76|411.06|408.86|412.99|410.79|408.96|406.76|0
1643225980000|2022-01-26 19:39:40|411.25|409.05|412.25|410.05|412.8|410.6|411.25|409.05|0
1643225990000|2022-01-26 19:39:50|412.35|410.15|413.45|411.25|415.01|412.81|412.35|410.15|0
1643226000000|2022-01-26 19:40:00|414.09|411.89|415.11|412.91|415.11|412.91|412.62|410.42|0
1643226010000|2022-01-26 19:40:10|414.19|411.99|413.45|411.25|414.19|411.99|412.07|409.87|0
1643226020000|2022-01-26 19:40:20|414.46|412.26|414.83|412.63|414.83|412.63|412.9|410.7|0
1643226030000|2022-01-26 19:40:30|416.12|413.92|418.33|416.13|418.43|416.23|416.12|413.92|0
1643226040000|2022-01-26 19:40:40|418.15|415.95|419.17|416.97|419.17|416.97|416.67|414.47|0
1643226050000|2022-01-26 19:40:50|416.58|414.38|418.33|416.13|418.33|416.13|416.58|414.38|0
1643226060000|2022-01-26 19:41:00|420|417.8|416.77|414.57|420|417.8|416.77|414.57|0
1643226070000|2022-01-26 19:41:10|416.67|414.47|418.15|415.95|418.15|415.95|416.12|413.92|0
1643226080000|2022-01-26 19:41:20|415.75|413.55|416.67|414.47|416.67|414.47|415.56|413.36|0
1643226090000|2022-01-26 19:41:30|416.95|414.75|417.04|414.84|417.04|414.84|416.95|414.75|0
1643226100000|2022-01-26 19:41:40|416.48|414.28|419.63|417.43|419.63|417.43|416.48|414.28|0
1643226110000|2022-01-26 19:41:50|423.9|421.7|426.24|424.04|426.24|424.04|421.58|419.38|0
1643226120000|2022-01-26 19:42:00|425.49|423.29|423.16|420.96|425.49|423.29|423.16|420.96|0
1643226130000|2022-01-26 19:42:10|423.34|421.14|421.39|419.19|423.34|421.14|421.39|419.19|0
1643226140000|2022-01-26 19:42:20|422.97|420.77|424.27|422.07|424.27|422.07|422.78|420.58|0
1643226150000|2022-01-26 19:42:30|426.14|423.94|425.77|423.57|426.51|424.31|425.77|423.57|0
1643226160000|2022-01-26 19:42:40|425.58|423.38|426.7|424.5|426.7|424.5|425.39|423.19|0
1643226170000|2022-01-26 19:42:50|426.89|424.69|426.8|424.6|426.89|424.69|425.02|422.82|0
1643226180000|2022-01-26 19:43:00|428.38|426.18|429.69|427.49|429.69|427.49|428.38|426.18|0
1643226190000|2022-01-26 19:43:10|430.07|427.87|431.95|429.75|431.95|429.75|430.07|427.87|0
1643226200000|2022-01-26 19:43:20|432.23|430.03|436.19|433.99|436.19|433.99|431.76|429.56|0
1643226210000|2022-01-26 19:43:30|437.23|435.03|435.34|433.14|437.23|435.03|435.34|433.14|0
1643226220000|2022-01-26 19:43:40|435.72|433.52|433.26|431.06|435.72|433.52|433.26|431.06|0
1643226230000|2022-01-26 19:43:50|431.57|429.37|431.2|429|431.76|429.56|431.2|429|0
1643226240000|2022-01-26 19:44:00|431.29|429.09|432.14|429.94|432.14|429.94|431.29|429.09|0
1643226250000|2022-01-26 19:44:10|429.51|427.31|431.86|429.66|431.86|429.66|429.51|427.31|0
1643226260000|2022-01-26 19:44:20|433.08|430.88|433.64|431.44|434.96|432.76|433.08|430.88|0
1643226270000|2022-01-26 19:44:30|436.66|434.46|435.9|433.7|437.23|435.03|435.9|433.7|0
1643226280000|2022-01-26 19:44:40|434.87|432.67|435.53|433.33|435.9|433.7|434.87|432.67|0
1643226290000|2022-01-26 19:44:50|437.99|435.79|438.74|436.54|438.74|436.54|437.23|435.03|0
1643226300000|2022-01-26 19:45:00|439.98|437.78|443.3|441.1|443.3|441.1|439.98|437.78|0
1643226310000|2022-01-26 19:45:10|442.54|440.34|443.11|440.91|443.11|440.91|441.21|439.01|0
1643226320000|2022-01-26 19:45:20|445.4|443.2|451.15|448.95|451.15|448.95|445.4|443.2|0
1643226330000|2022-01-26 19:45:30|450.48|448.28|451.34|449.14|453.46|451.26|450.48|448.28|0
1643226340000|2022-01-26 19:45:40|450.86|448.66|448.95|446.75|450.86|448.66|448.18|445.98|0
1643226350000|2022-01-26 19:45:50|449.8|447.6|451.25|449.05|451.25|449.05|449.33|447.13|0
1643226360000|2022-01-26 19:46:00|452.4|450.2|453.75|451.55|453.75|451.55|449.9|447.7|0
1643226370000|2022-01-26 19:46:10|454.42|452.22|454.91|452.71|454.91|452.71|453.94|451.74|0
1643226380000|2022-01-26 19:46:20|456.74|454.54|453.25|451.05|456.84|454.64|453.25|451.05|0
1643226390000|2022-01-26 19:46:30|454.22|452.02|457.25|455.05|457.25|455.05|453.44|451.24|0
1643226400000|2022-01-26 19:46:40|458.32|456.12|457.44|455.24|458.41|456.21|457.44|455.24|0
1643226410000|2022-01-26 19:46:50|456.96|454.76|453.09|450.89|456.96|454.76|453.09|450.89|0
1643226420000|2022-01-26 19:47:00|455.41|453.21|461.15|458.95|461.15|458.95|455.41|453.21|0
1643226430000|2022-01-26 19:47:10|462.59|460.39|465.43|463.23|465.43|463.23|462.59|460.39|0
1643226440000|2022-01-26 19:47:20|465.52|463.32|465.52|463.32|467.54|465.34|465.52|463.32|0
1643226450000|2022-01-26 19:47:30|466.67|464.47|466.67|464.47|466.67|464.47|466.48|464.28|0
1643226460000|2022-01-26 19:47:40|467.06|464.86|464.28|462.08|467.06|464.86|464.28|462.08|0
1643226470000|2022-01-26 19:47:50|464.56|462.36|468.02|465.82|468.02|465.82|464.56|462.36|0
1643226480000|2022-01-26 19:48:00|467.44|465.24|466.2|464|467.44|465.24|464.56|462.36|0
1643226490000|2022-01-26 19:48:10|466.96|464.76|466.67|464.47|466.96|464.76|466.1|463.9|0
1643226500000|2022-01-26 19:48:20|466.86|464.66|464.56|462.36|466.86|464.66|464.56|462.36|0
1643226510000|2022-01-26 19:48:30|465.33|463.13|466.96|464.76|466.96|464.76|464.56|462.36|0
1643226520000|2022-01-26 19:48:40|469.55|467.35|469.46|467.26|469.94|467.74|469.36|467.16|0
1643226530000|2022-01-26 19:48:50|466|463.8|469.94|467.74|470.23|468.03|466|463.8|0
1643226540000|2022-01-26 19:49:00|468.59|466.39|467.06|464.86|470.13|467.93|467.06|464.86|0
1643226550000|2022-01-26 19:49:10|464.18|461.98|467.05|464.85|467.05|464.85|464.18|461.98|0
1643226560000|2022-01-26 19:49:20|464.56|462.36|463.03|460.83|464.56|462.36|462.08|459.88|0
1643226570000|2022-01-26 19:49:30|464.75|462.55|465.33|463.13|467.82|465.62|464.75|462.55|0
1643226580000|2022-01-26 19:49:40|467.73|465.53|470.13|467.93|470.13|467.93|466.67|464.47|0
1643226590000|2022-01-26 19:49:50|469.36|467.16|468.02|465.82|469.36|467.16|468.02|465.82|0
1643226600000|2022-01-26 19:50:00|466.77|464.57|467.15|464.95|467.15|464.95|465.43|463.23|0
1643226610000|2022-01-26 19:50:10|466.58|464.38|465.9|463.7|467.82|465.62|465.62|463.42|0
1643226620000|2022-01-26 19:50:20|465.52|463.32|456.81|454.61|465.52|463.32|456.81|454.61|0
1643226630000|2022-01-26 19:50:30|453.9|451.7|456.1|453.9|456.67|454.47|453.9|451.7|0
1643226640000|2022-01-26 19:50:40|458.27|456.07|460.95|458.75|463.36|461.16|458.27|456.07|0
1643226650000|2022-01-26 19:50:50|464.71|462.51|464.13|461.93|464.71|462.51|463.46|461.26|0
1643226660000|2022-01-26 19:51:00|462.11|459.91|461.63|459.43|464.23|462.03|461.63|459.43|0
1643226670000|2022-01-26 19:51:10|459.23|457.03|461.53|459.33|462.4|460.2|459.23|457.03|0
1643226680000|2022-01-26 19:51:20|461.05|458.85|458.18|455.98|461.05|458.85|458.18|455.98|0
1643226690000|2022-01-26 19:51:30|456.36|454.16|456.07|453.87|456.93|454.73|453.59|451.39|0
1643226700000|2022-01-26 19:51:40|455.97|453.77|451.21|449.01|455.97|453.77|451.21|449.01|0
1643226710000|2022-01-26 19:51:50|450.83|448.63|449.98|447.78|450.83|448.63|449.98|447.78|0
1643226720000|2022-01-26 19:52:00|449.31|447.11|450.07|447.87|451.59|449.39|449.31|447.11|0
1643226730000|2022-01-26 19:52:10|450.45|448.25|452.35|450.15|453.02|450.82|450.26|448.06|0
1643226740000|2022-01-26 19:52:20|454.83|452.63|452.92|450.72|454.83|452.63|452.35|450.15|0
1643226750000|2022-01-26 19:52:30|453.49|451.29|457.22|455.02|457.22|455.02|453.49|451.29|0
1643226760000|2022-01-26 19:52:40|454.83|452.63|453.68|451.48|454.83|452.63|451.5|449.3|0
1643226770000|2022-01-26 19:52:50|453.97|451.77|454.26|452.06|454.26|452.06|453.87|451.67|0
1643226780000|2022-01-26 19:53:00|455.12|452.92|453.87|451.67|455.78|453.58|453.87|451.67|0
1643226790000|2022-01-26 19:53:10|452.45|450.25|453.21|451.01|454.26|452.06|452.45|450.25|0
1643226800000|2022-01-26 19:53:20|453.4|451.2|454.26|452.06|455.4|453.2|453.4|451.2|0
1643226810000|2022-01-26 19:53:30|454.35|452.15|455.31|453.11|457.5|455.3|454.35|452.15|0
1643226820000|2022-01-26 19:53:40|455.4|453.2|454.55|452.35|456.74|454.54|454.55|452.35|0
1643226830000|2022-01-26 19:53:50|453.87|451.67|455.02|452.82|455.02|452.82|452.73|450.53|0
1643226840000|2022-01-26 19:54:00|455.21|453.01|451.78|449.58|455.21|453.01|451.78|449.58|0
1643226850000|2022-01-26 19:54:10|452.83|450.63|452.07|449.87|452.83|450.63|451.59|449.39|0
1643226860000|2022-01-26 19:54:20|453.78|451.58|452.07|449.87|453.78|451.58|452.07|449.87|0
1643226870000|2022-01-26 19:54:30|454.35|452.15|451.02|448.82|454.35|452.15|451.02|448.82|0
1643226880000|2022-01-26 19:54:40|451.59|449.39|455.02|452.82|455.4|453.2|451.59|449.39|0
1643226890000|2022-01-26 19:54:50|452.92|450.72|456.16|453.96|456.16|453.96|452.92|450.72|0
1643226900000|2022-01-26 19:55:00|456.65|454.45|459.52|457.32|459.52|457.32|454.74|452.54|0
1643226910000|2022-01-26 19:55:10|457.22|455.02|459.33|457.13|459.33|457.13|456.45|454.25|0
1643226920000|2022-01-26 19:55:20|458.84|456.64|459.99|457.79|459.99|457.79|457.79|455.59|0
1643226930000|2022-01-26 19:55:30|459.8|457.6|461.53|459.33|461.53|459.33|459.71|457.51|0
1643226940000|2022-01-26 19:55:40|461.34|459.14|460.57|458.37|461.44|459.24|459.13|456.93|0
1643226950000|2022-01-26 19:55:50|457.88|455.68|458.46|456.26|458.75|456.55|457.88|455.68|0
1643226960000|2022-01-26 19:56:00|461.91|459.71|460.57|458.37|462.01|459.81|460.57|458.37|0
1643226970000|2022-01-26 19:56:10|460.86|458.66|457.79|455.59|460.95|458.75|457.79|455.59|0
1643226980000|2022-01-26 19:56:20|458.46|456.26|456.93|454.73|459.8|457.6|456.93|454.73|0
1643226990000|2022-01-26 19:56:30|459.03|456.83|458.37|456.17|461.05|458.85|457.69|455.49|0
1643227000000|2022-01-26 19:56:40|457.98|455.78|459.13|456.93|459.13|456.93|457.98|455.78|0
1643227010000|2022-01-26 19:56:50|458.75|456.55|457.98|455.78|459.61|457.41|457.98|455.78|0
1643227020000|2022-01-26 19:57:00|455.4|453.2|455.5|453.3|455.5|453.3|454.73|452.53|0
1643227030000|2022-01-26 19:57:10|456.84|454.64|457.6|455.4|458.94|456.74|456.84|454.64|0
1643227040000|2022-01-26 19:57:20|459.9|457.7|458.84|456.64|460.57|458.37|458.65|456.45|0
1643227050000|2022-01-26 19:57:30|457.12|454.92|460.86|458.66|460.86|458.66|457.12|454.92|0
1643227060000|2022-01-26 19:57:40|456.07|453.87|457.03|454.83|457.03|454.83|456.07|453.87|0
1643227070000|2022-01-26 19:57:50|456.26|454.06|455.88|453.68|456.26|454.06|455.12|452.92|0
1643227080000|2022-01-26 19:58:00|456.26|454.06|456.45|454.25|456.45|454.25|455.88|453.68|0
1643227090000|2022-01-26 19:58:10|456.64|454.44|456.54|454.34|456.64|454.44|455.59|453.39|0
1643227100000|2022-01-26 19:58:20|455.97|453.77|458.56|456.36|458.56|456.36|455.97|453.77|0
1643227110000|2022-01-26 19:58:30|457.12|454.92|456.84|454.64|457.22|455.02|456.84|454.64|0
1643227120000|2022-01-26 19:58:40|454.92|452.72|456.07|453.87|456.35|454.15|454.92|452.72|0
1643227130000|2022-01-26 19:58:50|457.12|454.92|457.22|455.02|457.22|455.02|457.03|454.83|0
1643227140000|2022-01-26 19:59:00|456.45|454.25|456.35|454.15|456.45|454.25|455.31|453.11|0
1643227150000|2022-01-26 19:59:10|455.78|453.58|457.22|455.02|457.22|455.02|455.78|453.58|0
1643227160000|2022-01-26 19:59:20|459.22|457.02|459.03|456.83|459.52|457.32|459.03|456.83|0
1643227170000|2022-01-26 19:59:30|459.8|457.6|454.92|452.72|459.8|457.6|454.44|452.24|0
1643227180000|2022-01-26 19:59:40|454.83|452.63|456.26|454.06|456.26|454.06|454.83|452.63|0
1643227190000|2022-01-26 19:59:50|454.54|452.34|452.92|450.72|454.54|452.34|452.92|450.72|0
1643227200000|2022-01-26 20:00:00|456.16|453.96|456.64|454.44|457.98|455.78|456.16|453.96|0
1643227210000|2022-01-26 20:00:10|456.74|454.54|459.32|457.12|459.32|457.12|456.74|454.54|0
1643227220000|2022-01-26 20:00:20|458.84|456.64|457.41|455.21|460.38|458.18|457.41|455.21|0
1643227230000|2022-01-26 20:00:30|459.52|457.32|460.09|457.89|460.09|457.89|458.07|455.87|0
1643227240000|2022-01-26 20:00:40|460.57|458.37|464.71|462.51|464.71|462.51|460.57|458.37|0
1643227250000|2022-01-26 20:00:50|464.32|462.12|464.03|461.83|464.9|462.7|464.03|461.83|0
1643227260000|2022-01-26 20:01:00|464.13|461.93|462.59|460.39|464.13|461.93|462.59|460.39|0
1643227270000|2022-01-26 20:01:10|462.49|460.29|465.19|462.99|465.19|462.99|462.49|460.29|0
1643227280000|2022-01-26 20:01:20|464.61|462.41|466.06|463.86|466.06|463.86|464.61|462.41|0
1643227290000|2022-01-26 20:01:30|467.41|465.21|469.54|467.34|469.54|467.34|467.41|465.21|0
1643227300000|2022-01-26 20:01:40|469.83|467.63|471.68|469.48|472.06|469.86|469.83|467.63|0
1643227310000|2022-01-26 20:01:50|473.32|471.12|471.96|469.76|473.32|471.12|471.09|468.89|0
1643227320000|2022-01-26 20:02:00|471.68|469.48|469.63|467.43|471.68|469.48|469.63|467.43|0
1643227330000|2022-01-26 20:02:10|468.77|466.57|470.71|468.51|470.71|468.51|468.77|466.57|0
1643227340000|2022-01-26 20:02:20|470.32|468.12|470.51|468.31|471.09|468.89|470.02|467.82|0
1643227350000|2022-01-26 20:02:30|469.35|467.15|471.29|469.09|471.29|469.09|469.35|467.15|0
1643227360000|2022-01-26 20:02:40|471.09|468.89|471.09|468.89|471.09|468.89|470.51|468.31|0
1643227370000|2022-01-26 20:02:50|470.8|468.6|474.01|471.81|474.01|471.81|470.8|468.6|0
1643227380000|2022-01-26 20:03:00|474.4|472.2|474.1|471.9|475.57|473.37|474.1|471.9|0
1643227390000|2022-01-26 20:03:10|474.4|472.2|477.33|475.13|477.33|475.13|474.4|472.2|0
1643227400000|2022-01-26 20:03:20|477.91|475.71|479.67|477.47|479.67|477.47|477.91|475.71|0
1643227410000|2022-01-26 20:03:30|479.77|477.57|480.06|477.86|480.06|477.86|479.18|476.98|0
1643227420000|2022-01-26 20:03:40|481.53|479.33|480.85|478.65|481.53|479.33|480.85|478.65|0
1643227430000|2022-01-26 20:03:50|481.63|479.43|480.38|478.18|481.73|479.53|479.79|477.59|0
1643227440000|2022-01-26 20:04:00|480.67|478.47|485|482.8|486.56|484.36|480.67|478.47|0
1643227450000|2022-01-26 20:04:10|485.68|483.48|489.64|487.44|489.64|487.44|485.68|483.48|0
1643227460000|2022-01-26 20:04:20|490.23|488.03|490.9|488.7|490.9|488.7|490.23|488.03|0
1643227470000|2022-01-26 20:04:30|492.07|489.87|491.4|489.2|492.27|490.07|491.4|489.2|0
1643227480000|2022-01-26 20:04:40|491.78|489.58|488.48|486.28|491.78|489.58|488.37|486.17|0
1643227490000|2022-01-26 20:04:50|487.79|485.59|484.97|482.77|487.79|485.59|484.58|482.38|0
1643227500000|2022-01-26 20:05:00|485.74|483.54|485.84|483.64|486.32|484.12|485.74|483.54|0
1643227510000|2022-01-26 20:05:10|486.32|484.12|485.74|483.54|487.1|484.9|485.74|483.54|0
1643227520000|2022-01-26 20:05:20|488.85|486.65|486.32|484.12|488.85|486.65|486.32|484.12|0
1643227530000|2022-01-26 20:05:30|488.27|486.07|490.8|488.6|490.8|488.6|488.27|486.07|0
1643227540000|2022-01-26 20:05:40|491.97|489.77|494.02|491.82|494.02|491.82|491.97|489.77|0
1643227550000|2022-01-26 20:05:50|494.22|492.02|493.73|491.53|494.22|492.02|493.54|491.34|0
1643227560000|2022-01-26 20:06:00|493.43|491.23|495.2|493|495.2|493|493.24|491.04|0
1643227570000|2022-01-26 20:06:10|495.1|492.9|490.89|488.69|495.1|492.9|490.89|488.69|0
1643227580000|2022-01-26 20:06:20|490.02|487.82|489.24|487.04|490.02|487.82|488.46|486.26|0
1643227590000|2022-01-26 20:06:30|488.17|485.97|493.04|490.84|493.04|490.84|488.17|485.97|0
1643227600000|2022-01-26 20:06:40|492.56|490.36|494.61|492.41|495.2|493|492.56|490.36|0
1643227610000|2022-01-26 20:06:50|494.32|492.12|493.24|491.04|494.32|492.12|493.24|491.04|0
1643227620000|2022-01-26 20:07:00|492.56|490.36|493.63|491.43|493.63|491.43|492.56|490.36|0
1643227630000|2022-01-26 20:07:10|492.95|490.75|495.49|493.29|495.49|493.29|492.17|489.97|0
1643227640000|2022-01-26 20:07:20|496.96|494.76|498.44|496.24|498.83|496.63|496.96|494.76|0
1643227650000|2022-01-26 20:07:30|498.92|496.72|495|492.8|498.92|496.72|495|492.8|0
1643227660000|2022-01-26 20:07:40|492.95|490.75|490.8|488.6|492.95|490.75|490.8|488.6|0
1643227670000|2022-01-26 20:07:50|491.48|489.28|490.61|488.41|491.48|489.28|490.61|488.41|0
1643227680000|2022-01-26 20:08:00|491|488.8|494.41|492.21|494.41|492.21|491|488.8|0
1643227690000|2022-01-26 20:08:10|496.87|494.67|494.12|491.92|497.45|495.25|494.12|491.92|0
1643227700000|2022-01-26 20:08:20|494.22|492.02|493.63|491.43|494.22|492.02|493.34|491.14|0
1643227710000|2022-01-26 20:08:30|494.02|491.82|497.26|495.06|497.26|495.06|494.02|491.82|0
1643227720000|2022-01-26 20:08:40|496.28|494.08|496.08|493.88|497.16|494.96|496.08|493.88|0
1643227730000|2022-01-26 20:08:50|497.85|495.65|497.45|495.25|497.85|495.65|496.17|493.97|0
1643227740000|2022-01-26 20:09:00|499.22|497.02|500.99|498.79|500.99|498.79|499.22|497.02|0
1643227750000|2022-01-26 20:09:10|502.37|500.17|503.56|501.36|503.56|501.36|502.37|500.17|0
1643227760000|2022-01-26 20:09:20|503.36|501.16|498.92|496.72|503.36|501.16|498.92|496.72|0
1643227770000|2022-01-26 20:09:30|500.89|498.69|503.26|501.06|503.26|501.06|500.89|498.69|0
1643227780000|2022-01-26 20:09:40|503.85|501.65|502.86|500.66|503.85|501.65|502.86|500.66|0
1643227790000|2022-01-26 20:09:50|503.46|501.26|505.04|502.84|505.04|502.84|503.45|501.25|0
1643227800000|2022-01-26 20:10:00|506.13|503.93|501.68|499.48|506.13|503.93|501.68|499.48|0
1643227810000|2022-01-26 20:10:10|500.1|497.9|498.83|496.63|502.37|500.17|498.83|496.63|0
1643227820000|2022-01-26 20:10:20|498.24|496.04|501.68|499.48|501.68|499.48|498.24|496.04|0
1643227830000|2022-01-26 20:10:30|500.21|498.01|501.58|499.38|501.58|499.38|500.21|498.01|0
1643227840000|2022-01-26 20:10:40|501.19|498.99|498.04|495.84|501.19|498.99|498.04|495.84|0
1643227850000|2022-01-26 20:10:50|497.65|495.45|499.12|496.92|499.12|496.92|497.06|494.86|0
1643227860000|2022-01-26 20:11:00|498.83|496.63|492.17|489.97|498.83|496.63|492.17|489.97|0
1643227870000|2022-01-26 20:11:10|492.85|490.65|493.63|491.43|495.59|493.39|492.56|490.36|0
1643227880000|2022-01-26 20:11:20|495.1|492.9|490.5|488.3|495.1|492.9|490.5|488.3|0
1643227890000|2022-01-26 20:11:30|489.14|486.94|488.27|486.07|489.82|487.62|488.27|486.07|0
1643227900000|2022-01-26 20:11:40|489.14|486.94|490.02|487.82|490.02|487.82|488.27|486.07|0
1643227910000|2022-01-26 20:11:50|490.41|488.21|488.55|486.35|490.41|488.21|488.27|486.07|0
1643227920000|2022-01-26 20:12:00|488.46|486.26|487.95|485.75|488.93|486.73|486.8|484.6|0
1643227930000|2022-01-26 20:12:10|488.54|486.34|493.43|491.23|493.43|491.23|488.54|486.34|0
1643227940000|2022-01-26 20:12:20|494.8|492.6|492.55|490.35|497.26|495.06|492.55|490.35|0
1643227950000|2022-01-26 20:12:30|491.57|489.37|489.22|487.02|491.57|489.37|488.93|486.73|0
1643227960000|2022-01-26 20:12:40|489.42|487.22|491.08|488.88|491.37|489.17|488.93|486.73|0
1643227970000|2022-01-26 20:12:50|490.79|488.59|489.42|487.22|491.18|488.98|489.42|487.22|0
1643227980000|2022-01-26 20:13:00|491.18|488.98|489.42|487.22|491.18|488.98|489.42|487.22|0
1643227990000|2022-01-26 20:13:10|488.83|486.63|493.33|491.13|493.33|491.13|488.83|486.63|0
1643228000000|2022-01-26 20:13:20|490.59|488.39|492.16|489.96|492.84|490.64|490.59|488.39|0
1643228010000|2022-01-26 20:13:30|491.37|489.17|490|487.8|492.55|490.35|490|487.8|0
1643228020000|2022-01-26 20:13:40|490.59|488.39|488.83|486.63|490.59|488.39|488.44|486.24|0
1643228030000|2022-01-26 20:13:50|489.22|487.02|490|487.8|491.18|488.98|489.22|487.02|0
1643228040000|2022-01-26 20:14:00|490.39|488.19|490.79|488.59|492.25|490.05|490.39|488.19|0
1643228050000|2022-01-26 20:14:10|491.66|489.46|491.76|489.56|491.76|489.56|490.39|488.19|0
1643228060000|2022-01-26 20:14:20|491.96|489.76|493.62|491.42|493.62|491.42|491.96|489.76|0
1643228070000|2022-01-26 20:14:30|492.55|490.35|493.42|491.22|494.51|492.31|492.55|490.35|0
1643228080000|2022-01-26 20:14:40|496.08|493.88|496.67|494.47|497.46|495.26|495.98|493.78|0
1643228090000|2022-01-26 20:14:50|495.69|493.49|496.28|494.08|497.65|495.45|495.69|493.49|0
1643228100000|2022-01-26 20:15:00|496.47|494.27|491.66|489.46|496.47|494.27|491.66|489.46|0
1643228110000|2022-01-26 20:15:10|490.49|488.29|491.96|489.76|491.96|489.76|490.49|488.29|0
1643228120000|2022-01-26 20:15:20|491.66|489.46|492.35|490.15|494.12|491.92|491.66|489.46|0
1643228130000|2022-01-26 20:15:30|494.21|492.01|495.69|493.49|495.69|493.49|494.21|492.01|0
1643228140000|2022-01-26 20:15:40|495.1|492.9|496.67|494.47|496.67|494.47|494.9|492.7|0
1643228150000|2022-01-26 20:15:50|496.87|494.67|498.05|495.85|499.03|496.83|496.87|494.67|0
1643228160000|2022-01-26 20:16:00|498.24|496.04|499.13|496.93|500.22|498.02|498.24|496.04|0
1643228170000|2022-01-26 20:16:10|501.2|499|499.62|497.42|501.89|499.69|499.03|496.83|0
1643228180000|2022-01-26 20:16:20|501.6|499.4|500.22|498.02|501.6|499.4|498.93|496.73|0
1643228190000|2022-01-26 20:16:30|501|498.8|500.81|498.61|501.6|499.4|500.81|498.61|0
1643228200000|2022-01-26 20:16:40|501.4|499.2|497.85|495.65|501.4|499.2|497.85|495.65|0
1643228210000|2022-01-26 20:16:50|494.51|492.31|492.74|490.54|495.69|493.49|492.74|490.54|0
1643228220000|2022-01-26 20:17:00|493.42|491.22|492.15|489.95|493.72|491.52|491.66|489.46|0
1643228230000|2022-01-26 20:17:10|492.55|490.35|493.72|491.52|494.7|492.5|492.55|490.35|0
1643228240000|2022-01-26 20:17:20|494.8|492.6|495.39|493.19|495.39|493.19|494.31|492.11|0
1643228250000|2022-01-26 20:17:30|497.65|495.45|497.55|495.35|498.64|496.44|497.55|495.35|0
1643228260000|2022-01-26 20:17:40|499.13|496.93|499.03|496.83|499.82|497.62|499.03|496.83|0
1643228270000|2022-01-26 20:17:50|500.21|498.01|500.11|497.91|501|498.8|500.11|497.91|0
1643228280000|2022-01-26 20:18:00|498.24|496.04|497.75|495.55|498.73|496.53|497.75|495.55|0
1643228290000|2022-01-26 20:18:10|498.34|496.14|496.76|494.56|498.53|496.33|496.27|494.07|0
1643228300000|2022-01-26 20:18:20|496.37|494.17|496.57|494.37|496.57|494.37|494.7|492.5|0
1643228310000|2022-01-26 20:18:30|499.14|496.94|502.58|500.38|502.58|500.38|499.14|496.94|0
1643228320000|2022-01-26 20:18:40|501.2|499|502.28|500.08|502.28|500.08|500.31|498.11|0
1643228330000|2022-01-26 20:18:50|503.07|500.87|501.49|499.29|503.07|500.87|501.49|499.29|0
1643228340000|2022-01-26 20:19:00|502.19|499.99|502.39|500.19|502.39|500.19|499.82|497.62|0
1643228350000|2022-01-26 20:19:10|503.07|500.87|505.16|502.96|505.16|502.96|503.07|500.87|0
1643228360000|2022-01-26 20:19:20|505.45|503.25|501.59|499.39|505.45|503.25|499.62|497.42|0
1643228370000|2022-01-26 20:19:30|502.78|500.58|501.4|499.2|502.78|500.58|501.2|499|0
1643228380000|2022-01-26 20:19:40|502.98|500.78|503.37|501.17|503.37|501.17|501.99|499.79|0
1643228390000|2022-01-26 20:19:50|504.37|502.17|503.67|501.47|504.37|502.17|503.37|501.17|0
1643228400000|2022-01-26 20:20:00|503.07|500.87|501.59|499.39|503.07|500.87|501.59|499.39|0
1643228410000|2022-01-26 20:20:10|500.7|498.5|501.89|499.69|502.08|499.88|500.7|498.5|0
1643228420000|2022-01-26 20:20:20|502.68|500.48|506.75|504.55|506.75|504.55|502.68|500.48|0
1643228430000|2022-01-26 20:20:30|506.55|504.35|507.84|505.64|507.94|505.74|506.55|504.35|0
1643228440000|2022-01-26 20:20:40|506.64|504.44|507.54|505.34|507.64|505.44|506.64|504.44|0
1643228450000|2022-01-26 20:20:50|505.65|503.45|508.04|505.84|508.04|505.84|505.65|503.45|0
1643228460000|2022-01-26 20:21:00|507.74|505.54|507.44|505.24|508.14|505.94|507.04|504.84|0
1643228470000|2022-01-26 20:21:10|505.25|503.05|502.58|500.38|505.25|503.05|502.28|500.08|0
1643228480000|2022-01-26 20:21:20|503.87|501.67|505.25|503.05|505.25|503.05|503.67|501.47|0
1643228490000|2022-01-26 20:21:30|506.05|503.85|501.49|499.29|506.05|503.85|501.49|499.29|0
1643228500000|2022-01-26 20:21:40|502.68|500.48|501.89|499.69|502.68|500.48|501.2|499|0
1643228510000|2022-01-26 20:21:50|502.58|500.38|501.2|499|502.58|500.38|500.8|498.6|0
1643228520000|2022-01-26 20:22:00|501.29|499.09|502.98|500.78|503.07|500.87|501.29|499.09|0
1643228530000|2022-01-26 20:22:10|504.36|502.16|504.26|502.06|504.36|502.16|503.87|501.67|0
1643228540000|2022-01-26 20:22:20|504.76|502.56|503.87|501.67|505.25|503.05|503.87|501.67|0
1643228550000|2022-01-26 20:22:30|503.07|500.87|502.38|500.18|503.47|501.27|502.38|500.18|0
1643228560000|2022-01-26 20:22:40|502.98|500.78|503.07|500.87|503.87|501.67|502.98|500.78|0
1643228570000|2022-01-26 20:22:50|504.26|502.06|505.36|503.16|505.36|503.16|504.26|502.06|0
1643228580000|2022-01-26 20:23:00|506.64|504.44|506.25|504.05|507.04|504.84|505.75|503.55|0
1643228590000|2022-01-26 20:23:10|506.64|504.44|508.14|505.94|508.74|506.54|506.64|504.44|0
1643228600000|2022-01-26 20:23:20|508.54|506.34|508.43|506.23|508.54|506.34|507.94|505.74|0
1643228610000|2022-01-26 20:23:30|509.03|506.83|510.22|508.02|510.23|508.03|509.03|506.83|0
1643228620000|2022-01-26 20:23:40|510.03|507.83|509.43|507.23|510.03|507.83|509.43|507.23|0
1643228630000|2022-01-26 20:23:50|509.63|507.43|510.62|508.42|510.62|508.42|509.63|507.43|0
1643228640000|2022-01-26 20:24:00|510.82|508.62|511.02|508.82|511.02|508.82|510.82|508.62|0
1643228650000|2022-01-26 20:24:10|510.82|508.62|514.92|512.72|514.92|512.72|510.82|508.62|0
1643228660000|2022-01-26 20:24:20|511.02|508.82|505.05|502.85|511.02|508.82|505.05|502.85|0
1643228670000|2022-01-26 20:24:30|504.66|502.46|503.18|500.98|504.86|502.66|502.38|500.18|0
1643228680000|2022-01-26 20:24:40|504.26|502.06|503.37|501.17|504.26|502.06|503.37|501.17|0
1643228690000|2022-01-26 20:24:50|504.06|501.86|506.44|504.24|506.44|504.24|504.06|501.86|0
1643228700000|2022-01-26 20:25:00|506.15|503.95|502.68|500.48|506.15|503.95|502.68|500.48|0
1643228710000|2022-01-26 20:25:10|502.78|500.58|504.86|502.66|504.86|502.66|502.78|500.58|0
1643228720000|2022-01-26 20:25:20|504.06|501.86|503.77|501.57|504.06|501.86|503.57|501.37|0
1643228730000|2022-01-26 20:25:30|504.86|502.66|507.74|505.54|507.74|505.54|504.86|502.66|0
1643228740000|2022-01-26 20:25:40|507.44|505.24|508.63|506.43|508.73|506.53|507.44|505.24|0
1643228750000|2022-01-26 20:25:50|508.43|506.23|507.94|505.74|508.43|506.23|507.83|505.63|0
1643228760000|2022-01-26 20:26:00|508.14|505.94|509.13|506.93|509.13|506.93|508.14|505.94|0
1643228770000|2022-01-26 20:26:10|508.63|506.43|510.02|507.82|510.02|507.82|508.63|506.43|0
1643228780000|2022-01-26 20:26:20|510.73|508.53|509.93|507.73|510.73|508.53|508.83|506.63|0
1643228790000|2022-01-26 20:26:30|508.73|506.53|509.43|507.23|509.43|507.23|508.73|506.53|0
1643228800000|2022-01-26 20:26:40|509.23|507.03|505.36|503.16|509.23|507.03|505.36|503.16|0
1643228810000|2022-01-26 20:26:50|503.47|501.27|502.28|500.08|503.77|501.57|502.28|500.08|0
1643228820000|2022-01-26 20:27:00|502.58|500.38|499.91|497.71|502.58|500.38|499.91|497.71|0
1643228830000|2022-01-26 20:27:10|499.71|497.51|497.15|494.95|499.71|497.51|497.15|494.95|0
1643228840000|2022-01-26 20:27:20|496.16|493.96|491.84|489.64|496.16|493.96|491.84|489.64|0
1643228850000|2022-01-26 20:27:30|494.59|492.39|493.61|491.41|494.89|492.69|493.61|491.41|0
1643228860000|2022-01-26 20:27:40|493.02|490.82|490.08|487.88|494.1|491.9|489.89|487.69|0
1643228870000|2022-01-26 20:27:50|488.52|486.32|488.52|486.32|488.52|486.32|487.93|485.73|0
1643228880000|2022-01-26 20:28:00|488.71|486.51|488.03|485.83|488.71|486.51|488.03|485.83|0
1643228890000|2022-01-26 20:28:10|488.13|485.93|487.74|485.54|488.13|485.93|487.54|485.34|0
1643228900000|2022-01-26 20:28:20|488.62|486.42|487.93|485.73|488.62|486.42|487.74|485.54|0
1643228910000|2022-01-26 20:28:30|487.84|485.64|484.23|482.03|488.42|486.22|484.23|482.03|0
1643228920000|2022-01-26 20:28:40|484.72|482.52|485.01|482.81|485.01|482.81|484.04|481.84|0
1643228930000|2022-01-26 20:28:50|483.65|481.45|484.62|482.42|484.62|482.42|483.65|481.45|0
1643228940000|2022-01-26 20:29:00|484.81|482.61|483.84|481.64|484.81|482.61|483.65|481.45|0
1643228950000|2022-01-26 20:29:10|485.2|483|487.64|485.44|487.64|485.44|485.2|483|0
1643228960000|2022-01-26 20:29:20|486.76|484.56|490.28|488.08|490.28|488.08|486.76|484.56|0
1643228970000|2022-01-26 20:29:30|486.67|484.47|486.57|484.37|486.67|484.47|486.08|483.88|0
1643228980000|2022-01-26 20:29:40|487.35|485.15|486.89|484.69|487.37|485.17|486.89|484.69|0
1643228990000|2022-01-26 20:29:50|486.31|484.11|482.05|479.85|486.98|484.78|482.05|479.85|0
1643229000000|2022-01-26 20:30:00|482.44|480.24|485.48|483.28|485.48|483.28|482.35|480.15|0
1643229010000|2022-01-26 20:30:10|484.98|482.78|486.85|484.65|487.04|484.84|484.98|482.78|0
1643229020000|2022-01-26 20:30:20|487.14|484.94|484.79|482.59|487.14|484.94|484.79|482.59|0
1643229030000|2022-01-26 20:30:30|484.2|482|480.88|478.68|484.4|482.2|480.88|478.68|0
1643229040000|2022-01-26 20:30:40|479.71|477.51|478.16|475.96|479.71|477.51|478.16|475.96|0
1643229050000|2022-01-26 20:30:50|478.74|476.54|478.35|476.15|478.74|476.54|478.26|476.06|0
1643229060000|2022-01-26 20:31:00|479.52|477.32|480.69|478.49|480.69|478.49|479.52|477.32|0
1643229070000|2022-01-26 20:31:10|480.59|478.39|478.16|475.96|480.88|478.68|478.16|475.96|0
1643229080000|2022-01-26 20:31:20|478.45|476.25|478.16|475.96|478.45|476.25|478.16|475.96|0
1643229090000|2022-01-26 20:31:30|479.23|477.03|481.86|479.66|481.86|479.66|479.23|477.03|0
1643229100000|2022-01-26 20:31:40|483.03|480.83|482.64|480.44|483.03|480.83|482.64|480.44|0
1643229110000|2022-01-26 20:31:50|481.66|479.46|479.43|477.23|481.66|479.46|479.43|477.23|0
1643229120000|2022-01-26 20:32:00|479.52|477.32|480.69|478.49|480.69|478.49|479.52|477.32|0
1643229130000|2022-01-26 20:32:10|479.81|477.61|478.35|476.15|479.81|477.61|478.35|476.15|0
1643229140000|2022-01-26 20:32:20|478.16|475.96|478.55|476.35|478.55|476.35|478.16|475.96|0
1643229150000|2022-01-26 20:32:30|478.35|476.15|478.16|475.96|478.35|476.15|478.16|475.96|0
1643229160000|2022-01-26 20:32:40|478.35|476.15|478.35|476.15|478.74|476.54|478.35|476.15|0
1643229170000|2022-01-26 20:32:50|479.62|477.42|480.88|478.68|480.88|478.68|479.62|477.42|0
1643229180000|2022-01-26 20:33:00|481.66|479.46|482.35|480.15|482.35|480.15|481.37|479.17|0
1643229190000|2022-01-26 20:33:10|482.25|480.05|482.64|480.44|482.64|480.44|482.25|480.05|0
1643229200000|2022-01-26 20:33:20|483.71|481.51|487.04|484.84|487.04|484.84|483.61|481.41|0
1643229210000|2022-01-26 20:33:30|489.59|487.39|489.79|487.59|491.46|489.26|489.59|487.39|0
1643229220000|2022-01-26 20:33:40|487.72|485.52|487.53|485.33|488.22|486.02|487.43|485.23|0
1643229230000|2022-01-26 20:33:50|488.9|486.7|489.59|487.39|490.08|487.88|488.81|486.61|0
1643229240000|2022-01-26 20:34:00|489.29|487.09|489.69|487.49|489.88|487.68|488.9|486.7|0
1643229250000|2022-01-26 20:34:10|490.08|487.88|489.69|487.49|490.08|487.88|488.7|486.5|0
1643229260000|2022-01-26 20:34:20|489.1|486.9|488.22|486.02|489.1|486.9|487.72|485.52|0
1643229270000|2022-01-26 20:34:30|489.29|487.09|490.67|488.47|490.77|488.57|489.29|487.09|0
1643229280000|2022-01-26 20:34:40|491.17|488.97|491.65|489.45|491.85|489.65|491.06|488.86|0
1643229290000|2022-01-26 20:34:50|491.36|489.16|492.24|490.04|492.54|490.34|491.36|489.16|0
1643229300000|2022-01-26 20:35:00|491.76|489.56|493.53|491.33|493.62|491.42|491.56|489.36|0
1643229310000|2022-01-26 20:35:10|494.91|492.71|496.69|494.49|496.69|494.49|494.32|492.12|0
1643229320000|2022-01-26 20:35:20|496.89|494.69|499.56|497.36|499.56|497.36|496.89|494.69|0
1643229330000|2022-01-26 20:35:30|499.07|496.87|498.47|496.27|500.55|498.35|497.97|495.77|0
1643229340000|2022-01-26 20:35:40|497.09|494.89|496.39|494.19|497.58|495.38|496.39|494.19|0
1643229350000|2022-01-26 20:35:50|496.59|494.39|496.49|494.29|496.89|494.69|495.9|493.7|0
1643229360000|2022-01-26 20:36:00|495.99|493.79|497.28|495.08|497.58|495.38|495.4|493.2|0
1643229370000|2022-01-26 20:36:10|494.61|492.41|490.67|488.47|494.61|492.41|490.67|488.47|0
1643229380000|2022-01-26 20:36:20|490.77|488.57|488.61|486.41|490.77|488.57|488.61|486.41|0
1643229390000|2022-01-26 20:36:30|489.1|486.9|486.94|484.74|489.1|486.9|486.94|484.74|0
1643229400000|2022-01-26 20:36:40|485.47|483.27|487.04|484.84|487.92|485.72|485.47|483.27|0
1643229410000|2022-01-26 20:36:50|489.2|487|490.77|488.57|491.95|489.75|489.2|487|0
1643229420000|2022-01-26 20:37:00|491.85|489.65|489.49|487.29|491.85|489.65|489.49|487.29|0
1643229430000|2022-01-26 20:37:10|489.88|487.68|490.97|488.77|490.97|488.77|489.59|487.39|0
1643229440000|2022-01-26 20:37:20|490.87|488.67|486.94|484.74|490.87|488.67|486.94|484.74|0
1643229450000|2022-01-26 20:37:30|489.29|487.09|489.59|487.39|489.59|487.39|488.61|486.41|0
1643229460000|2022-01-26 20:37:40|489.98|487.78|491.85|489.65|491.85|489.65|489.98|487.78|0
1643229470000|2022-01-26 20:37:50|491.36|489.16|493.33|491.13|493.33|491.13|491.36|489.16|0
1643229480000|2022-01-26 20:38:00|492.24|490.04|493.62|491.42|494.12|491.92|492.24|490.04|0
1643229490000|2022-01-26 20:38:10|493.92|491.72|490.77|488.57|493.92|491.72|490.77|488.57|0
1643229500000|2022-01-26 20:38:20|489|486.8|487.43|485.23|489|486.8|487.43|485.23|0
1643229510000|2022-01-26 20:38:30|487.13|484.93|483.71|481.51|487.13|484.93|483.71|481.51|0
1643229520000|2022-01-26 20:38:40|484.98|482.78|487.04|484.84|487.53|485.33|484.98|482.78|0
1643229530000|2022-01-26 20:38:50|488.61|486.41|488.61|486.41|489.2|487|488.61|486.41|0
1643229540000|2022-01-26 20:39:00|487.53|485.33|486.65|484.45|487.72|485.52|486.45|484.25|0
1643229550000|2022-01-26 20:39:10|485.47|483.27|485.47|483.27|485.47|483.27|484|481.8|0
1643229560000|2022-01-26 20:39:20|485.17|482.97|487.63|485.43|487.82|485.62|485.17|482.97|0
1643229570000|2022-01-26 20:39:30|486.26|484.06|486.94|484.74|486.94|484.74|486.06|483.86|0
1643229580000|2022-01-26 20:39:40|485.57|483.37|486.25|484.05|486.25|484.05|485.37|483.17|0
1643229590000|2022-01-26 20:39:50|488.22|486.02|489.59|487.39|489.59|487.39|488.22|486.02|0
1643229600000|2022-01-26 20:40:00|489.98|487.78|490.67|488.47|490.67|488.47|489.1|486.9|0
1643229610000|2022-01-26 20:40:10|491.26|489.06|494.51|492.31|494.51|492.31|490.97|488.77|0
1643229620000|2022-01-26 20:40:20|495.2|493|492.64|490.44|495.2|493|492.64|490.44|0
1643229630000|2022-01-26 20:40:30|493.43|491.23|492.15|489.95|493.43|491.23|492.15|489.95|0
1643229640000|2022-01-26 20:40:40|489.39|487.19|487.63|485.43|489.39|487.19|487.63|485.43|0
1643229650000|2022-01-26 20:40:50|488.8|486.6|488.8|486.6|489.29|487.09|488.8|486.6|0
1643229660000|2022-01-26 20:41:00|485.17|482.97|483.52|481.32|485.17|482.97|483.52|481.32|0
1643229670000|2022-01-26 20:41:10|483.13|480.93|482.15|479.95|483.13|480.93|481.17|478.97|0
1643229680000|2022-01-26 20:41:20|481.95|479.75|482.54|480.34|483.22|481.02|481.95|479.75|0
1643229690000|2022-01-26 20:41:30|479.9|477.7|478.74|476.54|479.9|477.7|478.35|476.15|0
1643229700000|2022-01-26 20:41:40|476.21|474.01|477.09|474.89|477.09|474.89|475.73|473.53|0
1643229710000|2022-01-26 20:41:50|476.51|474.31|478.06|475.86|478.06|475.86|476.51|474.31|0
1643229720000|2022-01-26 20:42:00|479.32|477.12|481.27|479.07|481.27|479.07|479.32|477.12|0
1643229730000|2022-01-26 20:42:10|481.66|479.46|477.67|475.47|481.66|479.46|477.67|475.47|0
1643229740000|2022-01-26 20:42:20|478.84|476.64|478.64|476.44|478.84|476.64|478.45|476.25|0
1643229750000|2022-01-26 20:42:30|479.81|477.61|483.61|481.41|483.61|481.41|479.81|477.61|0
1643229760000|2022-01-26 20:42:40|483.71|481.51|484.39|482.19|485.56|483.36|483.71|481.51|0
1643229770000|2022-01-26 20:42:50|485.27|483.07|482.44|480.24|485.27|483.07|482.44|480.24|0
1643229780000|2022-01-26 20:43:00|484.1|481.9|485.47|483.27|485.86|483.66|484.1|481.9|0
1643229790000|2022-01-26 20:43:10|485.56|483.36|487.04|484.84|487.04|484.84|485.56|483.36|0
1643229800000|2022-01-26 20:43:20|485.67|483.47|483.61|481.41|486.65|484.45|483.61|481.41|0
1643229810000|2022-01-26 20:43:30|482.44|480.24|484.3|482.1|484.3|482.1|481.56|479.36|0
1643229820000|2022-01-26 20:43:40|483.91|481.71|484.78|482.58|484.98|482.78|483.91|481.71|0
1643229830000|2022-01-26 20:43:50|484.88|482.68|482.15|479.95|484.88|482.68|482.15|479.95|0
1643229840000|2022-01-26 20:44:00|482.93|480.73|481.27|479.07|482.93|480.73|481.27|479.07|0
1643229850000|2022-01-26 20:44:10|482.34|480.14|484.98|482.78|484.98|482.78|482.34|480.14|0
1643229860000|2022-01-26 20:44:20|485.67|483.47|487.13|484.93|487.13|484.93|485.67|483.47|0
1643229870000|2022-01-26 20:44:30|486.84|484.64|486.65|484.45|487.43|485.23|486.65|484.45|0
1643229880000|2022-01-26 20:44:40|487.04|484.84|485.08|482.88|487.04|484.84|485.08|482.88|0
1643229890000|2022-01-26 20:44:50|485.37|483.17|484.69|482.49|485.37|483.17|483.71|481.51|0
1643229900000|2022-01-26 20:45:00|483.71|481.51|486.25|484.05|486.25|484.05|483.71|481.51|0
1643229910000|2022-01-26 20:45:10|487.04|484.84|487.63|485.43|487.63|485.43|487.04|484.84|0
1643229920000|2022-01-26 20:45:20|485.86|483.66|487.43|485.23|487.43|485.23|485.86|483.66|0
1643229930000|2022-01-26 20:45:30|487.04|484.84|487.82|485.62|487.82|485.62|487.04|484.84|0
1643229940000|2022-01-26 20:45:40|485.76|483.56|486.45|484.25|487.33|485.13|485.76|483.56|0
1643229950000|2022-01-26 20:45:50|486.54|484.34|487.23|485.03|487.82|485.62|486.54|484.34|0
1643229960000|2022-01-26 20:46:00|485.27|483.07|485.96|483.76|485.96|483.76|485.27|483.07|0
1643229970000|2022-01-26 20:46:10|484.49|482.29|480.88|478.68|484.49|482.29|480.88|478.68|0
1643229980000|2022-01-26 20:46:20|480.68|478.48|480.59|478.39|480.98|478.78|479.61|477.41|0
1643229990000|2022-01-26 20:46:30|481.66|479.46|478.54|476.34|481.66|479.46|478.35|476.15|0
1643230000000|2022-01-26 20:46:40|478.25|476.05|476.02|473.82|478.25|476.05|476.02|473.82|0
1643230010000|2022-01-26 20:46:50|476.7|474.5|475.44|473.24|476.99|474.79|475.44|473.24|0
1643230020000|2022-01-26 20:47:00|475.15|472.95|475.63|473.43|475.63|473.43|474.66|472.46|0
1643230030000|2022-01-26 20:47:10|475.05|472.85|478.45|476.25|478.45|476.25|475.05|472.85|0
1643230040000|2022-01-26 20:47:20|479.51|477.31|484.1|481.9|484.1|481.9|479.51|477.31|0
1643230050000|2022-01-26 20:47:30|481.85|479.65|483.02|480.82|484|481.8|481.85|479.65|0
1643230060000|2022-01-26 20:47:40|483.51|481.31|485.47|483.27|485.47|483.27|483.02|480.82|0
1643230070000|2022-01-26 20:47:50|485.37|483.17|484.78|482.58|485.95|483.75|484.78|482.58|0
1643230080000|2022-01-26 20:48:00|485.66|483.46|483.12|480.92|485.66|483.46|481.95|479.75|0
1643230090000|2022-01-26 20:48:10|480.68|478.48|477.86|475.66|480.98|478.78|477.86|475.66|0
1643230100000|2022-01-26 20:48:20|478.84|476.64|480.49|478.29|480.49|478.29|478.84|476.64|0
1643230110000|2022-01-26 20:48:30|483.22|481.02|485.86|483.66|486.25|484.05|483.22|481.02|0
1643230120000|2022-01-26 20:48:40|487.62|485.42|489.98|487.78|489.98|487.78|487.62|485.42|0
1643230130000|2022-01-26 20:48:50|491.16|488.96|490.77|488.57|493.23|491.03|490.77|488.57|0
1643230140000|2022-01-26 20:49:00|489.59|487.39|489.98|487.78|489.98|487.78|488.31|486.11|0
1643230150000|2022-01-26 20:49:10|489.09|486.89|490.86|488.66|490.86|488.66|486.15|483.95|0
1643230160000|2022-01-26 20:49:20|489.98|487.78|491.95|489.75|491.95|489.75|489.98|487.78|0
1643230170000|2022-01-26 20:49:30|491.55|489.35|491.16|488.96|491.55|489.35|491.16|488.96|0
1643230180000|2022-01-26 20:49:40|492.34|490.14|492.44|490.24|492.44|490.24|491.36|489.16|0
1643230190000|2022-01-26 20:49:50|492.24|490.04|485.03|482.83|492.24|490.04|485.03|482.83|0
1643230200000|2022-01-26 20:50:00|486.31|484.11|486.6|484.4|489.65|487.45|484.64|482.44|0
1643230210000|2022-01-26 20:50:10|490.25|488.05|490.25|488.05|490.25|488.05|488.49|486.29|0
1643230220000|2022-01-26 20:50:20|491.03|488.83|492.69|490.49|492.79|490.59|490.83|488.63|0
1643230230000|2022-01-26 20:50:30|491.51|489.31|491.9|489.7|493.08|490.88|491.51|489.31|0
1643230240000|2022-01-26 20:50:40|490.83|488.63|491.62|489.42|491.62|489.42|490.64|488.44|0
1643230250000|2022-01-26 20:50:50|493.97|491.77|491.61|489.41|494.36|492.16|491.61|489.41|0
1643230260000|2022-01-26 20:51:00|491.12|488.92|491.4|489.2|491.4|489.2|490.05|487.85|0
1643230270000|2022-01-26 20:51:10|489.84|487.64|490.23|488.03|490.92|488.72|489.75|487.55|0
1643230280000|2022-01-26 20:51:20|490.14|487.94|489.75|487.55|490.23|488.03|489.16|486.96|0
1643230290000|2022-01-26 20:51:30|488.97|486.77|491.11|488.91|491.11|488.91|488.28|486.08|0
1643230300000|2022-01-26 20:51:40|491.01|488.81|493.36|491.16|493.36|491.16|491.01|488.81|0
1643230310000|2022-01-26 20:51:50|493.16|490.96|492.29|490.09|493.16|490.96|491.5|489.3|0
1643230320000|2022-01-26 20:52:00|492.97|490.77|491.21|489.01|492.97|490.77|491.21|489.01|0
1643230330000|2022-01-26 20:52:10|492.28|490.08|491.89|489.69|492.28|490.08|491.7|489.5|0
1643230340000|2022-01-26 20:52:20|488.58|486.38|488.38|486.18|489.25|487.05|488.38|486.18|0
1643230350000|2022-01-26 20:52:30|489.45|487.25|491.4|489.2|491.4|489.2|489.45|487.25|0
1643230360000|2022-01-26 20:52:40|490.53|488.33|491.11|488.91|491.21|489.01|490.53|488.33|0
1643230370000|2022-01-26 20:52:50|492.48|490.28|493.75|491.55|493.75|491.55|492.18|489.98|0
1643230380000|2022-01-26 20:53:00|493.36|491.16|493.46|491.26|494.05|491.85|493.36|491.16|0
1643230390000|2022-01-26 20:53:10|492.97|490.77|491.5|489.3|492.97|490.77|491.4|489.2|0
1643230400000|2022-01-26 20:53:20|490.82|488.62|490.72|488.52|490.92|488.72|490.23|488.03|0
1643230410000|2022-01-26 20:53:30|490.14|487.94|490.92|488.72|491.7|489.5|490.14|487.94|0
1643230420000|2022-01-26 20:53:40|491.31|489.11|492.18|489.98|492.18|489.98|491.11|488.91|0
1643230430000|2022-01-26 20:53:50|492.48|490.28|490.72|488.52|492.48|490.28|490.42|488.22|0
1643230440000|2022-01-26 20:54:00|490.33|488.13|489.75|487.55|490.33|488.13|488.67|486.47|0
1643230450000|2022-01-26 20:54:10|488.28|486.08|485.08|482.88|489.16|486.96|485.08|482.88|0
1643230460000|2022-01-26 20:54:20|484.59|482.39|485.08|482.88|485.08|482.88|483.33|481.13|0
1643230470000|2022-01-26 20:54:30|485.27|483.07|486.05|483.85|486.05|483.85|485.27|483.07|0
1643230480000|2022-01-26 20:54:40|486.44|484.24|476.66|474.46|486.44|484.24|476.66|474.46|0
1643230490000|2022-01-26 20:54:50|476.76|474.56|474.74|472.54|477.05|474.85|474.74|472.54|0
1643230500000|2022-01-26 20:55:00|474.45|472.25|477.05|474.85|477.34|475.14|474.45|472.25|0
1643230510000|2022-01-26 20:55:10|476.38|474.18|473.3|471.1|476.38|474.18|473.3|471.1|0
1643230520000|2022-01-26 20:55:20|473.97|471.77|474.93|472.73|476.08|473.88|473.3|471.1|0
1643230530000|2022-01-26 20:55:30|476.18|473.98|476.57|474.37|476.66|474.46|476.18|473.98|0
1643230540000|2022-01-26 20:55:40|477.92|475.72|480.33|478.13|480.33|478.13|477.92|475.72|0
1643230550000|2022-01-26 20:55:50|481.39|479.19|483.23|481.03|484.49|482.29|481.39|479.19|0
1643230560000|2022-01-26 20:56:00|483.14|480.94|480.23|478.03|483.14|480.94|479.27|477.07|0
1643230570000|2022-01-26 20:56:10|479.75|477.55|480.23|478.03|480.23|478.03|479.46|477.26|0
1643230580000|2022-01-26 20:56:20|482.26|480.06|486.43|484.23|486.43|484.23|482.26|480.06|0
1643230590000|2022-01-26 20:56:30|486.92|484.72|485.27|483.07|488.28|486.08|485.27|483.07|0
1643230600000|2022-01-26 20:56:40|486.82|484.62|487.11|484.91|487.11|484.91|485.94|483.74|0
1643230610000|2022-01-26 20:56:50|486.53|484.33|487.31|485.11|487.69|485.49|486.53|484.33|0
1643230620000|2022-01-26 20:57:00|487.11|484.91|486.14|483.94|487.8|485.6|486.14|483.94|0
1643230630000|2022-01-26 20:57:10|485.07|482.87|486.14|483.94|486.14|483.94|484.39|482.19|0
1643230640000|2022-01-26 20:57:20|485.66|483.46|482.75|480.55|485.66|483.46|482.75|480.55|0
1643230650000|2022-01-26 20:57:30|482.17|479.97|484.78|482.58|484.78|482.58|482.17|479.97|0
1643230660000|2022-01-26 20:57:40|484.3|482.1|482.17|479.97|484.3|482.1|481.78|479.58|0
1643230670000|2022-01-26 20:57:50|481.68|479.48|480.43|478.23|482.17|479.97|480.43|478.23|0
1643230680000|2022-01-26 20:58:00|480.71|478.51|481.48|479.28|481.48|479.28|480.52|478.32|0
1643230690000|2022-01-26 20:58:10|482.07|479.87|481.48|479.28|482.65|480.45|481.48|479.28|0
1643230700000|2022-01-26 20:58:20|481.01|478.81|482.36|480.16|482.36|480.16|481.01|478.81|0
1643230710000|2022-01-26 20:58:30|482.94|480.74|483.42|481.22|483.42|481.22|482.07|479.87|0
1643230720000|2022-01-26 20:58:40|482.94|480.74|482.26|480.06|483.81|481.61|482.26|480.06|0
1643230730000|2022-01-26 20:58:50|480.52|478.32|481|478.8|482.45|480.25|480.52|478.32|0
1643230740000|2022-01-26 20:59:00|480.62|478.42|479.27|477.07|480.62|478.42|478.88|476.68|0
1643230750000|2022-01-26 20:59:10|478.59|476.39|475.89|473.69|478.59|476.39|475.89|473.69|0
1643230760000|2022-01-26 20:59:20|475.12|472.92|474.74|472.54|475.51|473.31|474.74|472.54|0
1643230770000|2022-01-26 20:59:30|475.51|473.31|477.53|475.33|477.53|475.33|475.51|473.31|0
1643230780000|2022-01-26 20:59:40|477.24|475.04|476.85|474.65|477.43|475.23|475.51|473.31|0
1643230790000|2022-01-26 20:59:50|478.78|476.58|483.03|480.83|483.03|480.83|478.78|476.58|0
1643230800000|2022-01-26 21:00:00|481.68|479.48|481.87|479.67|481.87|479.67|481.68|479.48|0
1643230810000|2022-01-26 21:00:10|482.84|480.64|482.36|480.16|484|481.8|482.36|480.16|0
1643230820000|2022-01-26 21:00:20|481.48|479.28|481.68|479.48|481.68|479.48|481.48|479.28|0
1643230830000|2022-01-26 21:00:30|482.36|480.16|481.29|479.09|483.23|481.03|481.29|479.09|0
1643230840000|2022-01-26 21:00:40|482.17|479.97|480.9|478.7|482.17|479.97|480.81|478.61|0
1643230850000|2022-01-26 21:00:50|480.52|478.32|480.52|478.32|480.52|478.32|479.17|476.97|0
1643230860000|2022-01-26 21:01:00|481.1|478.9|482.94|480.74|482.94|480.74|481.1|478.9|0
1643230870000|2022-01-26 21:01:10|482.65|480.45|481.68|479.48|482.65|480.45|481.68|479.48|0
1643230880000|2022-01-26 21:01:20|483.03|480.83|483.81|481.61|484.2|482|483.03|480.83|0
1643230890000|2022-01-26 21:01:30|483.71|481.51|482.64|480.44|483.71|481.51|482.64|480.44|0
1643230900000|2022-01-26 21:01:40|482.84|480.64|483.03|480.83|483.03|480.83|482.45|480.25|0
1643230910000|2022-01-26 21:01:50|482.75|480.55|484.78|482.58|484.78|482.58|482.75|480.55|0
1643230920000|2022-01-26 21:02:00|485.17|482.97|484.78|482.58|485.17|482.97|484.78|482.58|0
1643230930000|2022-01-26 21:02:10|484.49|482.29|484.58|482.38|484.58|482.38|484.2|482|0
1643230940000|2022-01-26 21:02:20|484.39|482.19|484|481.8|484.39|482.19|484|481.8|0
1643230950000|2022-01-26 21:02:30|484.2|482|483.91|481.71|484.2|482|483.42|481.22|0
1643230960000|2022-01-26 21:02:40|483.81|481.61|483.03|480.83|483.81|481.61|483.03|480.83|0
1643230970000|2022-01-26 21:02:50|482.84|480.64|482.64|480.44|482.84|480.64|482.55|480.35|0
1643230980000|2022-01-26 21:03:00|482.06|479.86|480.9|478.7|482.06|479.86|480.9|478.7|0
1643230990000|2022-01-26 21:03:10|481.1|478.9|480.9|478.7|481.1|478.9|480.71|478.51|0
1643231000000|2022-01-26 21:03:20|481.1|478.9|482.26|480.06|482.26|480.06|481.1|478.9|0
1643231010000|2022-01-26 21:03:30|481.68|479.48|481.87|479.67|482.45|480.25|481.68|479.48|0
1643231020000|2022-01-26 21:03:40|482.26|480.06|482.36|480.16|482.74|480.54|482.26|480.06|0
1643231030000|2022-01-26 21:03:50|482.26|480.06|482.26|480.06|482.26|480.06|481.87|479.67|0
1643231040000|2022-01-26 21:04:00|483.42|481.22|482.06|479.86|483.42|481.22|482.06|479.86|0
1643231050000|2022-01-26 21:04:10|481.48|479.28|481.78|479.58|481.78|479.58|481.29|479.09|0
1643231060000|2022-01-26 21:04:20|482.26|480.06|482.45|480.25|482.55|480.35|482.16|479.96|0
1643231070000|2022-01-26 21:04:30|482.06|479.86|481.48|479.28|482.06|479.86|481.48|479.28|0
1643231080000|2022-01-26 21:04:40|481.78|479.58|482.36|480.16|482.64|480.44|481.68|479.48|0
1643231090000|2022-01-26 21:04:50|481.87|479.67|480.81|478.61|481.87|479.67|480.81|478.61|0
1643231100000|2022-01-26 21:05:00|480.9|478.7|481.68|479.48|481.68|479.48|480.9|478.7|0
1643231110000|2022-01-26 21:05:10|481.39|479.19|481.97|479.77|481.97|479.77|481.39|479.19|0
1643231120000|2022-01-26 21:05:20|481.48|479.28|481.29|479.09|481.48|479.28|481.2|479|0
1643231130000|2022-01-26 21:05:30|480.52|478.32|478.58|476.38|480.52|478.32|478.58|476.38|0
1643231140000|2022-01-26 21:05:40|477.43|475.23|478.49|476.29|478.58|476.38|477.43|475.23|0
1643231150000|2022-01-26 21:05:50|479.94|477.74|482.36|480.16|482.36|480.16|479.84|477.64|0
1643231160000|2022-01-26 21:06:00|483.33|481.13|484.58|482.38|484.58|482.38|483.33|481.13|0
1643231170000|2022-01-26 21:06:10|484.39|482.19|484.88|482.68|485.07|482.87|484.39|482.19|0
1643231180000|2022-01-26 21:06:20|485.27|483.07|485.07|482.87|485.36|483.16|484.97|482.77|0
1643231190000|2022-01-26 21:06:30|485.75|483.55|485.75|483.55|485.75|483.55|485.46|483.26|0
1643231200000|2022-01-26 21:06:40|486.14|483.94|486.14|483.94|486.24|484.04|485.65|483.45|0
1643231210000|2022-01-26 21:06:50|485.55|483.35|483.81|481.61|485.55|483.35|483.81|481.61|0
1643231220000|2022-01-26 21:07:00|483.71|481.51|484.58|482.38|484.78|482.58|483.71|481.51|0
1643231230000|2022-01-26 21:07:10|484.68|482.48|484.1|481.9|485.36|483.16|484.1|481.9|0
1643231240000|2022-01-26 21:07:20|485.07|482.87|485.16|482.96|485.55|483.35|484.78|482.58|0
1643231250000|2022-01-26 21:07:30|486.43|484.23|487.4|485.2|487.4|485.2|486.43|484.23|0
1643231260000|2022-01-26 21:07:40|486.91|484.71|485.94|483.74|486.91|484.71|485.94|483.74|0
1643231270000|2022-01-26 21:07:50|486.43|484.23|486.13|483.93|486.43|484.23|485.94|483.74|0
1643231280000|2022-01-26 21:08:00|485.07|482.87|482.64|480.44|485.07|482.87|482.64|480.44|0
1643231290000|2022-01-26 21:08:10|485.16|482.96|484.49|482.29|485.16|482.96|484.29|482.09|0
1643231300000|2022-01-26 21:08:20|485.16|482.96|485.55|483.35|485.94|483.74|485.16|482.96|0
1643231310000|2022-01-26 21:08:30|485.94|483.74|484.58|482.38|485.94|483.74|484.58|482.38|0
1643231320000|2022-01-26 21:08:40|485.16|482.96|484.58|482.38|485.16|482.96|484.29|482.09|0
1643231330000|2022-01-26 21:08:50|485.07|482.87|486.13|483.93|486.13|483.93|484.77|482.57|0
1643231340000|2022-01-26 21:09:00|486.24|484.04|485.55|483.35|486.43|484.23|485.55|483.35|0
1643231350000|2022-01-26 21:09:10|485.16|482.96|485.75|483.55|485.75|483.55|485.07|482.87|0
1643231360000|2022-01-26 21:09:20|485.55|483.35|483.61|481.41|485.55|483.35|483.61|481.41|0
1643231370000|2022-01-26 21:09:30|482.06|479.86|484.66|482.46|484.66|482.46|482.06|479.86|0
1643231380000|2022-01-26 21:09:40|485.14|482.94|485.92|483.72|485.92|483.72|485.14|482.94|0
1643231390000|2022-01-26 21:09:50|485.72|483.52|484.41|482.21|485.72|483.52|483.61|481.41|0
1643231400000|2022-01-26 21:10:00|485.67|483.47|485.86|483.66|486.06|483.86|485.47|483.27|0
1643231410000|2022-01-26 21:10:10|485.47|483.27|485.96|483.76|485.96|483.76|485.47|483.27|0
1643231420000|2022-01-26 21:10:20|485.47|483.27|485.28|483.08|485.47|483.27|485.08|482.88|0
1643231430000|2022-01-26 21:10:30|485.67|483.47|485.38|483.18|485.67|483.47|485.38|483.18|0
1643231440000|2022-01-26 21:10:40|485.67|483.47|485.47|483.27|485.67|483.47|485.47|483.27|0
1643231450000|2022-01-26 21:10:50|485.86|483.66|485.67|483.47|486.06|483.86|485.67|483.47|0
1643231460000|2022-01-26 21:11:00|485.86|483.66|486.06|483.86|486.06|483.86|485.67|483.47|0
1643231470000|2022-01-26 21:11:10|486.25|484.05|486.25|484.05|486.25|484.05|486.06|483.86|0
1643231480000|2022-01-26 21:11:20|485.67|483.47|486.25|484.05|486.25|484.05|485.67|483.47|0
1643231490000|2022-01-26 21:11:30|486.64|484.44|487.23|485.03|487.23|485.03|486.64|484.44|0
1643231500000|2022-01-26 21:11:40|486.84|484.64|487.03|484.83|487.03|484.83|486.64|484.44|0
1643231510000|2022-01-26 21:11:50|487.13|484.93|486.84|484.64|487.13|484.93|486.64|484.44|0
1643231520000|2022-01-26 21:12:00|486.64|484.44|487.03|484.83|487.03|484.83|486.64|484.44|0
1643231530000|2022-01-26 21:12:10|487.23|485.03|488.2|486|488.2|486|487.23|485.03|0
1643231540000|2022-01-26 21:12:20|489.37|487.17|488.79|486.59|489.76|487.56|488.79|486.59|0
1643231550000|2022-01-26 21:12:30|489.67|487.47|489.96|487.76|489.96|487.76|489.67|487.47|0
1643231560000|2022-01-26 21:12:40|489.37|487.17|489.18|486.98|489.37|487.17|489.18|486.98|0
1643231570000|2022-01-26 21:12:50|488.98|486.78|487.81|485.61|488.98|486.78|487.81|485.61|0
1643231580000|2022-01-26 21:13:00|488.01|485.81|488.2|486|488.2|486|487.42|485.22|0
1643231590000|2022-01-26 21:13:10|488.79|486.59|488.79|486.59|489.08|486.88|488.79|486.59|0
1643231600000|2022-01-26 21:13:20|487.62|485.42|486.74|484.54|487.62|485.42|486.74|484.54|0
1643231610000|2022-01-26 21:13:30|486.94|484.74|485.67|483.47|486.94|484.74|485.67|483.47|0
1643231620000|2022-01-26 21:13:40|485.86|483.66|485.57|483.37|486.74|484.54|485.28|483.08|0
1643231630000|2022-01-26 21:13:50|485.67|483.47|486.35|484.15|486.45|484.25|485.67|483.47|0
1643231640000|2022-01-26 21:14:00|487.33|485.13|488.11|485.91|488.11|485.91|486.55|484.35|0
1643231650000|2022-01-26 21:14:10|488.01|485.81|488.79|486.59|488.79|486.59|488.01|485.81|0
1643231660000|2022-01-26 21:14:20|488.98|486.78|488.4|486.2|488.98|486.78|488.4|486.2|0
1643231670000|2022-01-26 21:14:30|488.11|485.91|487.91|485.71|488.2|486|487.91|485.71|0
1643231680000|2022-01-26 21:14:40|487.22|485.02|488.4|486.2|488.4|486.2|487.22|485.02|0
1643231690000|2022-01-26 21:14:50|487.72|485.52|488|485.8|488|485.8|487.03|484.83|0
1643231720000|2022-01-26 21:15:20|486.46|483.66|486.55|483.75|486.55|483.75|486.46|483.66|0
1643231730000|2022-01-26 21:15:30|486.46|483.66|485.77|482.97|486.46|483.66|485.77|482.97|0
1643231740000|2022-01-26 21:15:40|486.26|483.46|485.77|482.97|486.36|483.56|485.77|482.97|0
1643231750000|2022-01-26 21:15:50|485.58|482.78|485.58|482.78|485.58|482.78|485.58|482.78|0
1643231760000|2022-01-26 21:16:00|485.09|482.29|485.19|482.39|485.29|482.49|485.09|482.29|0
1643231770000|2022-01-26 21:16:10|485.09|482.29|485.97|483.17|485.97|483.17|485.09|482.29|0
1643231780000|2022-01-26 21:16:20|486.65|483.85|487.24|484.44|487.24|484.44|486.65|483.85|0
1643231790000|2022-01-26 21:16:30|487.52|484.72|488.11|485.31|488.11|485.31|487.43|484.63|0
1643231800000|2022-01-26 21:16:40|487.91|485.11|488.11|485.31|488.11|485.31|487.91|485.11|0
1643231810000|2022-01-26 21:16:50|488.5|485.7|489.09|486.29|489.19|486.39|488.5|485.7|0
1643231820000|2022-01-26 21:17:00|488.99|486.19|488.8|486|488.99|486.19|488.3|485.5|0
1643231830000|2022-01-26 21:17:10|488.6|485.8|487.33|484.53|488.89|486.09|487.33|484.53|0
1643231840000|2022-01-26 21:17:20|486.55|483.75|484.6|481.8|486.55|483.75|484.6|481.8|0
1643231850000|2022-01-26 21:17:30|484.02|481.22|485.09|482.29|485.09|482.29|484.02|481.22|0
1643231860000|2022-01-26 21:17:40|484.8|482|484.9|482.1|485.19|482.39|484.8|482|0
1643231870000|2022-01-26 21:17:50|485.09|482.29|485.29|482.49|485.29|482.49|485.09|482.29|0
1643231880000|2022-01-26 21:18:00|484.12|481.32|484.21|481.41|484.32|481.52|484.12|481.32|0
1643231890000|2022-01-26 21:18:10|485.09|482.29|485.19|482.39|485.29|482.49|485.09|482.29|0
1643231900000|2022-01-26 21:18:20|484.32|481.52|484.51|481.71|484.51|481.71|483.93|481.13|0
1643231910000|2022-01-26 21:18:30|484.21|481.41|485.29|482.49|485.29|482.49|484.21|481.41|0
1643231920000|2022-01-26 21:18:40|485.48|482.68|484.51|481.71|485.48|482.68|484.51|481.71|0
1643231930000|2022-01-26 21:18:50|484.9|482.1|485.38|482.58|485.38|482.58|484.9|482.1|0
1643231940000|2022-01-26 21:19:00|484.9|482.1|485.29|482.49|485.38|482.58|484.9|482.1|0
1643231950000|2022-01-26 21:19:10|485.09|482.29|485.58|482.78|485.77|482.97|485.09|482.29|0
1643231960000|2022-01-26 21:19:20|485.77|482.97|485.58|482.78|485.96|483.16|485.58|482.78|0
1643231970000|2022-01-26 21:19:30|485.68|482.88|485.48|482.68|485.77|482.97|485.48|482.68|0
1643231980000|2022-01-26 21:19:40|485.38|482.58|485.68|482.88|485.68|482.88|485.38|482.58|0
1643231990000|2022-01-26 21:19:50|485.96|483.16|484.9|482.1|485.96|483.16|484.9|482.1|0
1643232000000|2022-01-26 21:20:00|485.09|482.29|485.68|482.88|485.77|482.97|485.09|482.29|0
1643232010000|2022-01-26 21:20:10|485.77|482.97|485.68|482.88|485.96|483.16|485.68|482.88|0
1643232020000|2022-01-26 21:20:20|485.57|482.77|485.19|482.39|485.57|482.77|485.19|482.39|0
1643232030000|2022-01-26 21:20:30|485.29|482.49|484.99|482.19|485.29|482.49|484.6|481.8|0
1643232040000|2022-01-26 21:20:40|484.8|482|485.19|482.39|485.19|482.39|484.8|482|0
1643232050000|2022-01-26 21:20:50|485.09|482.29|485.09|482.29|485.09|482.29|485.09|482.29|0
1643232060000|2022-01-26 21:21:00|485.29|482.49|484.99|482.19|485.29|482.49|484.99|482.19|0
1643232070000|2022-01-26 21:21:10|484.6|481.8|484.9|482.1|485.19|482.39|484.6|481.8|0
1643232080000|2022-01-26 21:21:20|484.6|481.8|485.19|482.39|485.38|482.58|484.21|481.41|0
1643232090000|2022-01-26 21:21:30|484.9|482.1|485.19|482.39|485.19|482.39|484.9|482.1|0
1643232100000|2022-01-26 21:21:40|485.38|482.58|485.68|482.88|485.68|482.88|485.38|482.58|0
1643232110000|2022-01-26 21:21:50|485.57|482.77|485.09|482.29|485.57|482.77|485.09|482.29|0
1643232120000|2022-01-26 21:22:00|484.8|482|484.7|481.9|484.8|482|484.7|481.9|0
1643232130000|2022-01-26 21:22:10|484.12|481.32|484.02|481.22|484.12|481.32|483.93|481.13|0
1643232140000|2022-01-26 21:22:20|484.12|481.32|485.09|482.29|485.18|482.38|484.12|481.32|0
1643232150000|2022-01-26 21:22:30|484.99|482.19|485.18|482.38|485.18|482.38|484.8|482|0
1643232160000|2022-01-26 21:22:40|484.9|482.1|485.29|482.49|485.29|482.49|484.9|482.1|0
1643232170000|2022-01-26 21:22:50|485.68|482.88|484.51|481.71|485.68|482.88|484.51|481.71|0
1643232180000|2022-01-26 21:23:00|484.02|481.22|484.51|481.71|484.51|481.71|484.02|481.22|0
1643232190000|2022-01-26 21:23:10|484.6|481.8|484.31|481.51|484.8|482|484.31|481.51|0
1643232200000|2022-01-26 21:23:20|484.51|481.71|484.7|481.9|484.7|481.9|484.41|481.61|0
1643232210000|2022-01-26 21:23:30|484.9|482.1|484.9|482.1|484.9|482.1|484.9|482.1|0
1643232220000|2022-01-26 21:23:40|485.29|482.49|485.77|482.97|485.77|482.97|484.9|482.1|0
1643232230000|2022-01-26 21:23:50|485.48|482.68|486.06|483.26|486.06|483.26|485.38|482.58|0
1643232240000|2022-01-26 21:24:00|486.45|483.65|487.13|484.33|487.23|484.43|486.45|483.65|0
1643232250000|2022-01-26 21:24:10|486.94|484.14|487.13|484.33|487.43|484.63|486.94|484.14|0
1643232260000|2022-01-26 21:24:20|486.35|483.55|486.06|483.26|486.35|483.55|485.87|483.07|0
1643232270000|2022-01-26 21:24:30|485.87|483.07|485.29|482.49|485.87|483.07|485.29|482.49|0
1643232280000|2022-01-26 21:24:40|485.38|482.58|485.18|482.38|485.38|482.58|485.18|482.38|0
1643232290000|2022-01-26 21:24:50|485.67|482.87|485.67|482.87|485.67|482.87|485.48|482.68|0
1643232300000|2022-01-26 21:25:00|485.29|482.49|485.29|482.49|485.57|482.77|485.29|482.49|0
1643232310000|2022-01-26 21:25:10|485.18|482.38|485.96|483.16|485.96|483.16|485.09|482.29|0
1643232320000|2022-01-26 21:25:20|485.18|482.38|485.48|482.68|485.48|482.68|485.18|482.38|0
1643232330000|2022-01-26 21:25:30|485.67|482.87|485.77|482.97|485.77|482.97|485.57|482.77|0
1643232340000|2022-01-26 21:25:40|485.67|482.87|484.99|482.19|485.67|482.87|484.99|482.19|0
1643232350000|2022-01-26 21:25:50|484.9|482.1|485.77|482.97|485.77|482.97|484.9|482.1|0
1643232360000|2022-01-26 21:26:00|485.87|483.07|485.77|482.97|485.87|483.07|485.67|482.87|0
1643232370000|2022-01-26 21:26:10|486.16|483.36|485.38|482.58|486.45|483.65|485.38|482.58|0
1643232380000|2022-01-26 21:26:20|484.7|481.9|485.38|482.58|485.87|483.07|484.7|481.9|0
1643232390000|2022-01-26 21:26:30|485.18|482.38|485.57|482.77|485.57|482.77|485.18|482.38|0
1643232400000|2022-01-26 21:26:40|485.09|482.29|484.31|481.51|485.09|482.29|484.31|481.51|0
1643232410000|2022-01-26 21:26:50|484.51|481.71|484.41|481.61|484.51|481.71|484.41|481.61|0
1643232420000|2022-01-26 21:27:00|484.21|481.41|484.31|481.51|484.31|481.51|483.73|480.93|0
1643232430000|2022-01-26 21:27:10|484.21|481.41|484.02|481.22|484.31|481.51|484.02|481.22|0
1643232440000|2022-01-26 21:27:20|483.73|480.93|483.92|481.12|483.92|481.12|483.73|480.93|0
1643232450000|2022-01-26 21:27:30|484.02|481.22|484.02|481.22|484.02|481.22|484.02|481.22|0
1643232460000|2022-01-26 21:27:40|483.82|481.02|483.24|480.44|483.82|481.02|483.24|480.44|0
1643232470000|2022-01-26 21:27:50|483.05|480.25|483.43|480.63|483.43|480.63|483.05|480.25|0
1643232480000|2022-01-26 21:28:00|483.73|480.93|483.82|481.02|483.82|481.02|483.73|480.93|0
1643232490000|2022-01-26 21:28:10|483.43|480.63|483.24|480.44|483.43|480.63|483.05|480.25|0
1643232500000|2022-01-26 21:28:20|483.43|480.63|483.24|480.44|483.43|480.63|483.24|480.44|0
1643232510000|2022-01-26 21:28:30|483.43|480.63|483.43|480.63|483.63|480.83|483.43|480.63|0
1643232520000|2022-01-26 21:28:40|483.73|480.93|484.12|481.32|484.12|481.32|483.73|480.93|0
1643232530000|2022-01-26 21:28:50|484.21|481.41|484.12|481.32|484.21|481.41|484.12|481.32|0
1643232540000|2022-01-26 21:29:00|484.21|481.41|484.51|481.71|484.51|481.71|484.21|481.41|0
1643232550000|2022-01-26 21:29:10|484.99|482.19|484.6|481.8|485.28|482.48|484.6|481.8|0
1643232560000|2022-01-26 21:29:20|484.31|481.51|484.7|481.9|484.7|481.9|484.31|481.51|0
1643232570000|2022-01-26 21:29:30|485.28|482.48|485.09|482.29|485.28|482.48|485.09|482.29|0
1643232580000|2022-01-26 21:29:40|484.89|482.09|484.12|481.32|484.89|482.09|484.12|481.32|0
1643232590000|2022-01-26 21:29:50|484.02|481.22|483.82|481.02|484.12|481.32|483.82|481.02|0
1643232600000|2022-01-26 21:30:00|483.63|480.83|484.02|481.22|484.02|481.22|483.63|480.83|0
1643232610000|2022-01-26 21:30:10|484.7|481.9|484.79|481.99|484.89|482.09|484.7|481.9|0
1643232620000|2022-01-26 21:30:20|484.7|481.9|484.31|481.51|484.7|481.9|484.31|481.51|0
1643232630000|2022-01-26 21:30:30|484.02|481.22|483.92|481.12|484.02|481.22|483.82|481.02|0
1643232640000|2022-01-26 21:30:40|484.02|481.22|484.12|481.32|484.31|481.51|484.02|481.22|0
1643232650000|2022-01-26 21:30:50|484.21|481.41|484.51|481.71|484.51|481.71|484.02|481.22|0
1643232660000|2022-01-26 21:31:00|484.6|481.8|484.21|481.41|484.6|481.8|484.21|481.41|0
1643232670000|2022-01-26 21:31:10|484.7|481.9|485.28|482.48|485.57|482.77|484.7|481.9|0
1643232680000|2022-01-26 21:31:20|485.18|482.38|485.18|482.38|485.18|482.38|485.09|482.29|0
1643232690000|2022-01-26 21:31:30|484.79|481.99|484.12|481.32|484.79|481.99|484.12|481.32|0
1643232700000|2022-01-26 21:31:40|484.02|481.22|484.4|481.6|484.4|481.6|484.02|481.22|0
1643232710000|2022-01-26 21:31:50|484.5|481.7|484.5|481.7|484.5|481.7|484.5|481.7|0
1643232720000|2022-01-26 21:32:00|484.7|481.9|484.99|482.19|484.99|482.19|484.7|481.9|0
1643232730000|2022-01-26 21:32:10|484.79|481.99|484.79|481.99|484.79|481.99|484.79|481.99|0
1643232740000|2022-01-26 21:32:20|484.7|481.9|484.99|482.19|484.99|482.19|484.6|481.8|0
1643232750000|2022-01-26 21:32:30|484.89|482.09|484.79|481.99|484.89|482.09|484.79|481.99|0
1643232760000|2022-01-26 21:32:40|484.6|481.8|484.4|481.6|484.6|481.8|484.4|481.6|0
1643232770000|2022-01-26 21:32:50|484.6|481.8|484.79|481.99|484.99|482.19|484.6|481.8|0
1643232780000|2022-01-26 21:33:00|484.7|481.9|485.09|482.29|485.09|482.29|484.7|481.9|0
1643232790000|2022-01-26 21:33:10|484.99|482.19|485.28|482.48|485.28|482.48|484.99|482.19|0
1643232800000|2022-01-26 21:33:20|485.18|482.38|485.18|482.38|485.18|482.38|485.18|482.38|0
1643232810000|2022-01-26 21:33:30|485.57|482.77|485.67|482.87|485.96|483.16|485.57|482.77|0
1643232820000|2022-01-26 21:33:40|485.76|482.96|486.35|483.55|486.35|483.55|485.76|482.96|0
1643232830000|2022-01-26 21:33:50|486.26|483.46|485.38|482.58|486.26|483.46|485.38|482.58|0
1643232840000|2022-01-26 21:34:00|485.87|483.07|486.15|483.35|486.15|483.35|485.48|482.68|0
1643232850000|2022-01-26 21:34:10|485.87|483.07|486.15|483.35|486.26|483.46|485.87|483.07|0
1643232860000|2022-01-26 21:34:20|486.45|483.65|486.54|483.74|486.54|483.74|486.45|483.65|0
1643232870000|2022-01-26 21:34:30|485.76|482.96|486.06|483.26|486.06|483.26|485.57|482.77|0
1643232880000|2022-01-26 21:34:40|486.45|483.65|486.45|483.65|486.45|483.65|486.15|483.35|0
1643232890000|2022-01-26 21:34:50|485.87|483.07|486.25|483.45|486.25|483.45|485.67|482.87|0
1643232900000|2022-01-26 21:35:00|486.15|483.35|486.15|483.35|486.15|483.35|486.15|483.35|0
1643232910000|2022-01-26 21:35:10|487.32|484.52|487.13|484.33|487.52|484.72|487.13|484.33|0
1643232920000|2022-01-26 21:35:20|487.71|484.91|487.23|484.43|487.71|484.91|487.13|484.33|0
1643232930000|2022-01-26 21:35:30|487.13|484.33|487.62|484.82|487.62|484.82|487.13|484.33|0
1643232940000|2022-01-26 21:35:40|487.91|485.11|487.91|485.11|487.91|485.11|487.71|484.91|0
1643232950000|2022-01-26 21:35:50|488.1|485.3|490.35|487.55|490.35|487.55|488.1|485.3|0
1643232960000|2022-01-26 21:36:00|489.96|487.16|490.25|487.45|490.25|487.45|489.77|486.97|0
1643232970000|2022-01-26 21:36:10|490.06|487.26|489.57|486.77|490.06|487.26|489.57|486.77|0
1643232980000|2022-01-26 21:36:20|489.47|486.67|488.88|486.08|489.47|486.67|488.88|486.08|0
1643232990000|2022-01-26 21:36:30|488.98|486.18|489.57|486.77|489.57|486.77|488.98|486.18|0
1643233000000|2022-01-26 21:36:40|489.27|486.47|488.88|486.08|489.27|486.47|488.88|486.08|0
1643233010000|2022-01-26 21:36:50|488.98|486.18|488.01|485.21|488.98|486.18|488.01|485.21|0
1643233020000|2022-01-26 21:37:00|488.3|485.5|487.71|484.91|488.3|485.5|487.71|484.91|0
1643233030000|2022-01-26 21:37:10|487.62|484.82|487.32|484.52|487.62|484.82|487.23|484.43|0
1643233040000|2022-01-26 21:37:20|487.81|485.01|487.52|484.72|487.81|485.01|487.52|484.72|0
1643233050000|2022-01-26 21:37:30|487.62|484.82|487.32|484.52|487.62|484.82|487.32|484.52|0
1643233060000|2022-01-26 21:37:40|487.13|484.33|487.32|484.52|487.32|484.52|487.13|484.33|0
1643233070000|2022-01-26 21:37:50|487.52|484.72|487.52|484.72|487.52|484.72|487.42|484.62|0
1643233080000|2022-01-26 21:38:00|487.71|484.91|487.71|484.91|487.71|484.91|487.71|484.91|0
1643233090000|2022-01-26 21:38:10|488.4|485.6|487.71|484.91|488.69|485.89|487.71|484.91|0
1643233100000|2022-01-26 21:38:20|489.18|486.38|487.62|484.82|489.18|486.38|487.62|484.82|0
1643233110000|2022-01-26 21:38:30|487.71|484.91|487.81|485.01|487.81|485.01|487.62|484.82|0
1643233120000|2022-01-26 21:38:40|487.42|484.62|487.42|484.62|487.42|484.62|487.32|484.52|0
1643233130000|2022-01-26 21:38:50|487.52|484.72|487.23|484.43|487.52|484.72|487.23|484.43|0
1643233140000|2022-01-26 21:39:00|487.52|484.72|487.62|484.82|487.62|484.82|487.52|484.72|0
1643233150000|2022-01-26 21:39:10|487.81|485.01|488.59|485.79|488.59|485.79|487.81|485.01|0
1643233160000|2022-01-26 21:39:20|488.01|485.21|488.79|485.99|488.79|485.99|488.01|485.21|0
1643233170000|2022-01-26 21:39:30|489.47|486.67|488.2|485.4|489.47|486.67|488.2|485.4|0
1643233180000|2022-01-26 21:39:40|488.01|485.21|487.71|484.91|488.01|485.21|487.71|484.91|0
1643233190000|2022-01-26 21:39:50|487.91|485.11|488.2|485.4|488.2|485.4|487.71|484.91|0
1643233200000|2022-01-26 21:40:00|488.1|485.3|488.2|485.4|488.2|485.4|488.01|485.21|0
1643233210000|2022-01-26 21:40:10|488.69|485.89|488.88|486.08|488.88|486.08|488.69|485.89|0
1643233220000|2022-01-26 21:40:20|488.79|485.99|488.88|486.08|488.88|486.08|488.79|485.99|0
1643233230000|2022-01-26 21:40:30|488.98|486.18|488.59|485.79|488.98|486.18|488.59|485.79|0
1643233240000|2022-01-26 21:40:40|488.69|485.89|488.3|485.5|488.69|485.89|488.3|485.5|0
1643233250000|2022-01-26 21:40:50|488.2|485.4|487.91|485.11|488.2|485.4|487.91|485.11|0
1643233260000|2022-01-26 21:41:00|488.1|485.3|488.79|485.99|488.79|485.99|488.1|485.3|0
1643233270000|2022-01-26 21:41:10|488.98|486.18|488.98|486.18|489.08|486.28|488.98|486.18|0
1643233280000|2022-01-26 21:41:20|488.49|485.69|488.1|485.3|488.49|485.69|488.01|485.21|0
1643233290000|2022-01-26 21:41:30|488.01|485.21|488.1|485.3|488.1|485.3|488.01|485.21|0
1643233300000|2022-01-26 21:41:40|487.91|485.11|486.93|484.13|487.91|485.11|486.93|484.13|0
1643233310000|2022-01-26 21:41:50|487.03|484.23|486.74|483.94|487.03|484.23|486.74|483.94|0
1643233320000|2022-01-26 21:42:00|486.54|483.74|485.96|483.16|486.54|483.74|485.96|483.16|0
1643233330000|2022-01-26 21:42:10|485.76|482.96|486.54|483.74|486.54|483.74|485.67|482.87|0
1643233340000|2022-01-26 21:42:20|486.64|483.84|486.64|483.84|486.74|483.94|486.64|483.84|0
1643233350000|2022-01-26 21:42:30|486.74|483.94|486.93|484.13|486.93|484.13|486.74|483.94|0
1643233360000|2022-01-26 21:42:40|487.12|484.32|487.23|484.43|487.23|484.43|487.12|484.32|0
1643233370000|2022-01-26 21:42:50|487.12|484.32|487.03|484.23|487.12|484.32|487.03|484.23|0
1643233380000|2022-01-26 21:43:00|487.12|484.32|486.35|483.55|487.12|484.32|486.35|483.55|0
1643233390000|2022-01-26 21:43:10|486.54|483.74|486.45|483.65|486.54|483.74|486.45|483.65|0
1643233400000|2022-01-26 21:43:20|487.12|484.32|486.84|484.04|487.12|484.32|486.64|483.84|0
1643233410000|2022-01-26 21:43:30|486.93|484.13|487.03|484.23|487.03|484.23|486.84|484.04|0
1643233420000|2022-01-26 21:43:40|486.93|484.13|487.03|484.23|487.12|484.32|486.93|484.13|0
1643233430000|2022-01-26 21:43:50|487.12|484.32|486.45|483.65|487.12|484.32|486.45|483.65|0
1643233440000|2022-01-26 21:44:00|485.96|483.16|485.96|483.16|486.06|483.26|485.86|483.06|0
1643233450000|2022-01-26 21:44:10|486.06|483.26|485.96|483.16|486.15|483.35|485.86|483.06|0
1643233460000|2022-01-26 21:44:20|485.76|482.96|484.89|482.09|485.76|482.96|484.89|482.09|0
1643233470000|2022-01-26 21:44:30|484.98|482.18|484.59|481.79|484.98|482.18|484.59|481.79|0
1643233480000|2022-01-26 21:44:40|484.5|481.7|484.5|481.7|484.5|481.7|484.5|481.7|0
1643233490000|2022-01-26 21:44:50|484.01|481.21|483.14|480.34|484.01|481.21|483.14|480.34|0
1643233500000|2022-01-26 21:45:00|483.04|480.24|483.72|480.92|484.31|481.51|483.04|480.24|0
1643233510000|2022-01-26 21:45:10|484.5|481.7|484.31|481.51|484.5|481.7|483.23|480.43|0
1643233520000|2022-01-26 21:45:20|484.4|481.6|483.82|481.02|484.4|481.6|483.82|481.02|0
1643233530000|2022-01-26 21:45:30|484.31|481.51|484.01|481.21|484.4|481.6|484.01|481.21|0
1643233540000|2022-01-26 21:45:40|483.62|480.82|483.92|481.12|483.92|481.12|483.62|480.82|0
1643233550000|2022-01-26 21:45:50|484.01|481.21|483.53|480.73|484.01|481.21|483.53|480.73|0
1643233560000|2022-01-26 21:46:00|483.62|480.82|482.84|480.04|483.62|480.82|482.84|480.04|0
1643233570000|2022-01-26 21:46:10|482.46|479.66|482.46|479.66|482.46|479.66|482.36|479.56|0
1643233580000|2022-01-26 21:46:20|482.26|479.46|482.46|479.66|482.46|479.66|482.17|479.37|0
1643233590000|2022-01-26 21:46:30|482.07|479.27|482.75|479.95|482.75|479.95|482.07|479.27|0
1643233600000|2022-01-26 21:46:40|482.84|480.04|482.17|479.37|482.84|480.04|482.17|479.37|0
1643233610000|2022-01-26 21:46:50|482.07|479.27|482.07|479.27|482.26|479.46|482.07|479.27|0
1643233620000|2022-01-26 21:47:00|481.49|478.69|481.59|478.79|481.59|478.79|481.29|478.49|0
1643233630000|2022-01-26 21:47:10|481.39|478.59|481.49|478.69|481.49|478.69|481.2|478.4|0
1643233640000|2022-01-26 21:47:20|481.01|478.21|481.29|478.49|481.49|478.69|480.91|478.11|0
1643233650000|2022-01-26 21:47:30|481.1|478.3|480.52|477.72|481.1|478.3|480.52|477.72|0
1643233660000|2022-01-26 21:47:40|480.32|477.52|480.23|477.43|480.32|477.52|480.13|477.33|0
1643233670000|2022-01-26 21:47:50|480.42|477.62|480.13|477.33|480.42|477.62|480.13|477.33|0
1643233680000|2022-01-26 21:48:00|480.23|477.43|480.13|477.33|480.23|477.43|480.13|477.33|0
1643233700000|2022-01-26 21:48:20|480.52|477.72|480.13|477.33|480.52|477.72|480.13|477.33|0
1643233710000|2022-01-26 21:48:30|479.36|476.56|479.46|476.66|479.46|476.66|479.26|476.46|0
1643233720000|2022-01-26 21:48:40|479.65|476.85|479.36|476.56|479.65|476.85|479.36|476.56|0
1643233730000|2022-01-26 21:48:50|479.16|476.36|479.36|476.56|479.36|476.56|479.16|476.36|0
1643233740000|2022-01-26 21:49:00|479.55|476.75|479.36|476.56|479.55|476.75|479.36|476.56|0
1643233750000|2022-01-26 21:49:10|479.94|477.14|480.71|477.91|480.71|477.91|479.94|477.14|0
1643233760000|2022-01-26 21:49:20|480.81|478.01|480.13|477.33|480.81|478.01|480.13|477.33|0
1643233770000|2022-01-26 21:49:30|480.32|477.52|480.42|477.62|480.42|477.62|480.32|477.52|0
1643233780000|2022-01-26 21:49:40|480.52|477.72|480.71|477.91|480.71|477.91|480.52|477.72|0
1643233790000|2022-01-26 21:49:50|481.2|478.4|481.39|478.59|481.59|478.79|481.1|478.3|0
1643233800000|2022-01-26 21:50:00|481.49|478.69|481.39|478.59|481.78|478.98|481.39|478.59|0
1643233810000|2022-01-26 21:50:10|481.29|478.49|481.39|478.59|481.49|478.69|481.29|478.49|0
1643233820000|2022-01-26 21:50:20|481.49|478.69|481.39|478.59|481.59|478.79|481.29|478.49|0
1643233830000|2022-01-26 21:50:30|481.49|478.69|482.45|479.65|482.45|479.65|481.49|478.69|0
1643233840000|2022-01-26 21:50:40|482.94|480.14|482.84|480.04|483.04|480.24|482.84|480.04|0
1643233850000|2022-01-26 21:50:50|483.14|480.34|483.81|481.01|483.81|481.01|483.14|480.34|0
1643233860000|2022-01-26 21:51:00|483.72|480.92|484.4|481.6|484.4|481.6|483.72|480.92|0
1643233870000|2022-01-26 21:51:10|484.2|481.4|483.43|480.63|484.2|481.4|483.43|480.63|0
1643233880000|2022-01-26 21:51:20|483.04|480.24|482.75|479.95|483.04|480.24|482.45|479.65|0
1643233890000|2022-01-26 21:51:30|482.94|480.14|482.36|479.56|482.94|480.14|482.36|479.56|0
1643233900000|2022-01-26 21:51:40|482.17|479.37|481.59|478.79|482.26|479.46|481.59|478.79|0
1643233910000|2022-01-26 21:51:50|482.26|479.46|482.26|479.46|482.65|479.85|482.26|479.46|0
1643233920000|2022-01-26 21:52:00|482.36|479.56|483.04|480.24|483.04|480.24|482.36|479.56|0
1643233930000|2022-01-26 21:52:10|482.45|479.65|483.14|480.34|483.14|480.34|482.45|479.65|0
1643233940000|2022-01-26 21:52:20|482.94|480.14|482.56|479.76|482.94|480.14|481.87|479.07|0
1643233950000|2022-01-26 21:52:30|481.97|479.17|482.65|479.85|482.65|479.85|481.97|479.17|0
1643233960000|2022-01-26 21:52:40|482.45|479.65|482.84|480.04|482.84|480.04|482.45|479.65|0
1643233970000|2022-01-26 21:52:50|482.45|479.65|482.07|479.27|482.45|479.65|482.07|479.27|0
1643233980000|2022-01-26 21:53:00|481.97|479.17|481.87|479.07|481.97|479.17|481.87|479.07|0
1643233990000|2022-01-26 21:53:10|481.97|479.17|481.97|479.17|482.07|479.27|481.97|479.17|0
1643234000000|2022-01-26 21:53:20|482.07|479.27|481.78|478.98|482.07|479.27|481.78|478.98|0
1643234010000|2022-01-26 21:53:30|481.68|478.88|481.87|479.07|481.87|479.07|481.68|478.88|0
1643234020000|2022-01-26 21:53:40|481.78|478.98|482.26|479.46|482.65|479.85|481.78|478.98|0
1643234030000|2022-01-26 21:53:50|482.45|479.65|482.45|479.65|482.45|479.65|482.45|479.65|0
1643234040000|2022-01-26 21:54:00|482.55|479.75|482.65|479.85|482.65|479.85|482.55|479.75|0
1643234050000|2022-01-26 21:54:10|482.45|479.65|482.75|479.95|482.75|479.95|482.45|479.65|0
1643234060000|2022-01-26 21:54:20|482.65|479.85|482.07|479.27|482.65|479.85|482.07|479.27|0
1643234070000|2022-01-26 21:54:30|481.97|479.17|480.52|477.72|481.97|479.17|480.52|477.72|0
1643234080000|2022-01-26 21:54:40|480.23|477.43|480.23|477.43|480.32|477.52|480.23|477.43|0
1643234090000|2022-01-26 21:54:50|480.52|477.72|480.42|477.62|480.52|477.72|480.23|477.43|0
1643234100000|2022-01-26 21:55:00|480.32|477.52|480.52|477.72|480.52|477.72|480.23|477.43|0
1643234110000|2022-01-26 21:55:10|480.42|477.62|480.62|477.82|480.62|477.82|480.42|477.62|0
1643234120000|2022-01-26 21:55:20|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1643234130000|2022-01-26 21:55:30|480.81|478.01|480.9|478.1|481|478.2|480.81|478.01|0
1643234140000|2022-01-26 21:55:40|480.71|477.91|480.9|478.1|480.9|478.1|480.71|477.91|0
1643234160000|2022-01-26 21:56:00|480.62|477.82|480.62|477.82|480.71|477.91|480.62|477.82|0
1643234170000|2022-01-26 21:56:10|480.51|477.71|480.51|477.71|480.51|477.71|480.51|477.71|0
1643234180000|2022-01-26 21:56:20|480.62|477.82|479.74|476.94|480.62|477.82|479.74|476.94|0
1643234190000|2022-01-26 21:56:30|479.55|476.75|479.16|476.36|479.55|476.75|479.16|476.36|0
1643234200000|2022-01-26 21:56:40|479.35|476.55|479.65|476.85|479.65|476.85|479.35|476.55|0
1643234210000|2022-01-26 21:56:50|479.93|477.13|481.2|478.4|481.39|478.59|479.93|477.13|0
1643234220000|2022-01-26 21:57:00|481.1|478.3|480.42|477.62|481.1|478.3|480.23|477.43|0
1643234230000|2022-01-26 21:57:10|480.81|478.01|481.29|478.49|481.29|478.49|480.71|477.91|0
1643234240000|2022-01-26 21:57:20|480.23|477.43|480.32|477.52|480.32|477.52|480.23|477.43|0
1643234250000|2022-01-26 21:57:30|480.42|477.62|481.1|478.3|481.1|478.3|480.23|477.43|0
1643234260000|2022-01-26 21:57:40|481.39|478.59|481.39|478.59|481.39|478.59|481.39|478.59|0
1643234270000|2022-01-26 21:57:50|481.58|478.78|481.39|478.59|481.58|478.78|481.39|478.59|0
1643234280000|2022-01-26 21:58:00|481.29|478.49|481.39|478.59|481.39|478.59|481.29|478.49|0
1643234290000|2022-01-26 21:58:10|481.48|478.68|480.51|477.71|481.48|478.68|480.13|477.33|0
1643234300000|2022-01-26 21:58:20|480.9|478.1|481.39|478.59|481.39|478.59|480.51|477.71|0
1643234310000|2022-01-26 21:58:30|480.71|477.91|480.9|478.1|480.9|478.1|480.51|477.71|0
1643234320000|2022-01-26 21:58:40|480.71|477.91|480.71|477.91|480.71|477.91|480.71|477.91|0
1643234330000|2022-01-26 21:58:50|480.51|477.71|480.32|477.52|480.51|477.71|480.32|477.52|0
1643234340000|2022-01-26 21:59:00|480.23|477.43|480.13|477.33|480.23|477.43|480.13|477.33|0
1643234350000|2022-01-26 21:59:10|480.03|477.23|479.93|477.13|480.03|477.23|479.93|477.13|0
1643234360000|2022-01-26 21:59:20|479.74|476.94|480.03|477.23|480.03|477.23|479.65|476.85|0
1643234370000|2022-01-26 21:59:30|480.23|477.43|480.13|477.33|480.32|477.52|480.13|477.33|0
1643234380000|2022-01-26 21:59:40|480.51|477.71|481.2|478.4|481.2|478.4|480.51|477.71|0
1643234390000|2022-01-26 21:59:50|481.58|478.78|481|478.2|481.58|478.78|480.81|478.01|0
1643234400000|2022-01-26 22:00:00|481.09|478.29|481.17|478.37|481.17|478.37|481.09|478.29|0
1643234410000|2022-01-26 22:00:10|480.75|477.95|480.84|478.04|480.89|478.09|480.75|477.95|0
1643234430000|2022-01-26 22:00:30|481.03|478.23|481.06|478.26|481.06|478.26|481.03|478.23|0
1643234440000|2022-01-26 22:00:40|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1643234460000|2022-01-26 22:01:00|480.61|477.81|480.61|477.81|480.61|477.81|480.61|477.81|0
1643234470000|2022-01-26 22:01:10|480.64|477.84|480.84|478.04|480.86|478.06|480.61|477.81|0
1643234480000|2022-01-26 22:01:20|480.67|477.87|480.67|477.87|480.67|477.87|480.67|477.87|0
1643234490000|2022-01-26 22:01:30|480.81|478.01|480.61|477.81|480.81|478.01|480.61|477.81|0
1643234510000|2022-01-26 22:01:50|480.78|477.98|480.78|477.98|480.78|477.98|480.78|477.98|0
1643234530000|2022-01-26 22:02:10|480.61|477.81|480.47|477.67|480.61|477.81|480.44|477.64|0
1643234540000|2022-01-26 22:02:20|480.44|477.64|480.41|477.61|480.44|477.64|480.41|477.61|0
1643234550000|2022-01-26 22:02:30|480.39|477.59|480.78|477.98|480.78|477.98|480.39|477.59|0
1643234560000|2022-01-26 22:02:40|480.64|477.84|480.64|477.84|480.64|477.84|480.64|477.84|0
1643234570000|2022-01-26 22:02:50|480.61|477.81|480.55|477.75|480.61|477.81|480.55|477.75|0
1643234580000|2022-01-26 22:03:00|480.64|477.84|480.78|477.98|480.78|477.98|480.64|477.84|0
1643234590000|2022-01-26 22:03:10|480.89|478.09|480.89|478.09|480.89|478.09|480.89|478.09|0
1643234600000|2022-01-26 22:03:20|480.36|477.56|480.84|478.04|480.84|478.04|480.36|477.56|0
1643234610000|2022-01-26 22:03:30|480.67|477.87|480.55|477.75|480.67|477.87|480.55|477.75|0
1643234620000|2022-01-26 22:03:40|480.5|477.7|480.78|477.98|480.86|478.06|480.5|477.7|0
1643234640000|2022-01-26 22:04:00|480.75|477.95|480.64|477.84|480.89|478.09|480.64|477.84|0
1643234660000|2022-01-26 22:04:20|480.89|478.09|480.89|478.09|480.89|478.09|480.89|478.09|0
1643234670000|2022-01-26 22:04:30|481.29|478.49|481.29|478.49|481.29|478.49|481.29|478.49|0
1643234680000|2022-01-26 22:04:40|480.98|478.18|480.95|478.15|480.98|478.18|480.95|478.15|0
1643234690000|2022-01-26 22:04:50|480.78|477.98|481.26|478.46|481.26|478.46|480.78|477.98|0
1643234700000|2022-01-26 22:05:00|481.29|478.49|481.32|478.52|481.32|478.52|481.29|478.49|0
1643234710000|2022-01-26 22:05:10|481.29|478.49|481.29|478.49|481.29|478.49|481.29|478.49|0
1643234720000|2022-01-26 22:05:20|481.2|478.4|481.2|478.4|481.2|478.4|481.2|478.4|0
1643234740000|2022-01-26 22:05:40|481.29|478.49|481.29|478.49|481.29|478.49|481.29|478.49|0
1643234760000|2022-01-26 22:06:00|481.2|478.4|481.2|478.4|481.2|478.4|481.2|478.4|0
1643234770000|2022-01-26 22:06:10|481.37|478.57|481.37|478.57|481.37|478.57|481.37|478.57|0
1643234780000|2022-01-26 22:06:20|481.17|478.37|480.81|478.01|481.17|478.37|480.81|478.01|0
1643234790000|2022-01-26 22:06:30|480.77|477.97|480.77|477.97|480.77|477.97|480.77|477.97|0
1643234800000|2022-01-26 22:06:40|480.75|477.95|481.06|478.26|481.06|478.26|480.75|477.95|0
1643234810000|2022-01-26 22:06:50|481.23|478.43|481.23|478.43|481.23|478.43|481.23|478.43|0
1643234830000|2022-01-26 22:07:10|481.25|478.45|481.25|478.45|481.25|478.45|481.25|478.45|0
1643234840000|2022-01-26 22:07:20|481.17|478.37|481.17|478.37|481.17|478.37|481.17|478.37|0
1643234890000|2022-01-26 22:08:10|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1643234900000|2022-01-26 22:08:20|481.2|478.4|481.2|478.4|481.2|478.4|481.17|478.37|0
1643234920000|2022-01-26 22:08:40|481.29|478.49|481.29|478.49|481.29|478.49|481.29|478.49|0
1643234930000|2022-01-26 22:08:50|481.28|478.48|481.28|478.48|481.28|478.48|481.28|478.48|0
1643234940000|2022-01-26 22:09:00|481.06|478.26|480.58|477.78|481.06|478.26|480.58|477.78|0
1643234960000|2022-01-26 22:09:20|480.77|477.97|480.77|477.97|480.77|477.97|480.77|477.97|0
1643234970000|2022-01-26 22:09:30|481|478.2|480.75|477.95|481|478.2|480.75|477.95|0
1643234980000|2022-01-26 22:09:40|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1643234990000|2022-01-26 22:09:50|480.94|478.14|480.58|477.78|480.94|478.14|480.58|477.78|0
1643235000000|2022-01-26 22:10:00|480.55|477.75|480.55|477.75|480.58|477.78|480.55|477.75|0
1643235010000|2022-01-26 22:10:10|480.35|477.55|480.63|477.83|480.63|477.83|480.35|477.55|0
1643235020000|2022-01-26 22:10:20|480.6|477.8|480.3|477.5|480.6|477.8|480.3|477.5|0
1643235030000|2022-01-26 22:10:30|480.49|477.69|480.49|477.69|480.49|477.69|480.44|477.64|0
1643235060000|2022-01-26 22:11:00|480.47|477.67|480.33|477.53|480.47|477.67|480.33|477.53|0
1643235100000|2022-01-26 22:11:40|480.47|477.67|480.44|477.64|480.47|477.67|480.44|477.64|0
1643235130000|2022-01-26 22:12:10|480.33|477.53|480.33|477.53|480.33|477.53|480.33|477.53|0
1643235140000|2022-01-26 22:12:20|480.18|477.38|480.18|477.38|480.18|477.38|480.18|477.38|0
1643235150000|2022-01-26 22:12:30|480.16|477.36|480.16|477.36|480.16|477.36|480.16|477.36|0
1643235160000|2022-01-26 22:12:40|480.13|477.33|480.27|477.47|480.27|477.47|480.13|477.33|0
1643235170000|2022-01-26 22:12:50|480.01|477.21|480.01|477.21|480.25|477.45|480.01|477.21|0
1643235190000|2022-01-26 22:13:10|480.13|477.33|480.13|477.33|480.13|477.33|480.13|477.33|0
1643235200000|2022-01-26 22:13:20|480.07|477.27|480.07|477.27|480.07|477.27|480.07|477.27|0
1643235220000|2022-01-26 22:13:40|480.3|477.5|480.13|477.33|480.3|477.5|480.13|477.33|0
1643235230000|2022-01-26 22:13:50|479.99|477.19|480.07|477.27|480.1|477.3|479.99|477.19|0
1643235250000|2022-01-26 22:14:10|480.04|477.24|480.1|477.3|480.27|477.47|480.04|477.24|0
1643235270000|2022-01-26 22:14:30|480.13|477.33|480.1|477.3|480.13|477.33|480.1|477.3|0
1643235280000|2022-01-26 22:14:40|480.07|477.27|480.07|477.27|480.07|477.27|480.07|477.27|0
1643235310000|2022-01-26 22:15:10|480.01|477.21|480.01|477.21|480.01|477.21|480.01|477.21|0
1643235340000|2022-01-26 22:15:40|480.04|477.24|480.01|477.21|480.04|477.24|480.01|477.21|0
1643235350000|2022-01-26 22:15:50|479.99|477.19|479.93|477.13|479.99|477.19|479.93|477.13|0
1643235450000|2022-01-26 22:17:30|479.99|477.19|479.99|477.19|479.99|477.19|479.99|477.19|0
1643235460000|2022-01-26 22:17:40|479.96|477.16|479.96|477.16|479.96|477.16|479.96|477.16|0
1643235470000|2022-01-26 22:17:50|479.99|477.19|479.99|477.19|479.99|477.19|479.99|477.19|0
1643235510000|2022-01-26 22:18:30|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1643235530000|2022-01-26 22:18:50|479.99|477.19|479.99|477.19|479.99|477.19|479.99|477.19|0
1643235540000|2022-01-26 22:19:00|479.84|477.04|479.82|477.02|479.84|477.04|479.82|477.02|0
1643235550000|2022-01-26 22:19:10|479.76|476.96|479.76|476.96|479.76|476.96|479.76|476.96|0
1643235560000|2022-01-26 22:19:20|479.68|476.88|479.68|476.88|479.68|476.88|479.68|476.88|0
1643235570000|2022-01-26 22:19:30|479.48|476.68|479.48|476.68|479.48|476.68|479.48|476.68|0
1643235580000|2022-01-26 22:19:40|479.45|476.65|479.45|476.65|479.45|476.65|479.45|476.65|0
1643235590000|2022-01-26 22:19:50|478.91|476.11|478.91|476.11|478.91|476.11|478.77|475.97|0
1643235600000|2022-01-26 22:20:00|478.94|476.14|478.94|476.14|478.94|476.14|478.94|476.14|0
1643235610000|2022-01-26 22:20:10|479.08|476.28|478.94|476.14|479.08|476.28|478.94|476.14|0
1643235620000|2022-01-26 22:20:20|479.08|476.28|479.05|476.25|479.08|476.28|479.05|476.25|0
1643235640000|2022-01-26 22:20:40|478.74|475.94|478.43|475.63|478.74|475.94|478.43|475.63|0
1643235650000|2022-01-26 22:20:50|478.41|475.61|478.41|475.61|478.41|475.61|478.41|475.61|0
1643235670000|2022-01-26 22:21:10|478.29|475.49|478.29|475.49|478.29|475.49|478.29|475.49|0
1643235680000|2022-01-26 22:21:20|478.09|475.29|478.09|475.29|478.09|475.29|478.09|475.29|0
1643235700000|2022-01-26 22:21:40|477.82|475.02|477.82|475.02|477.82|475.02|477.82|475.02|0
1643235720000|2022-01-26 22:22:00|477.76|474.96|477.76|474.96|477.76|474.96|477.76|474.96|0
1643235740000|2022-01-26 22:22:20|477.74|474.94|477.74|474.94|477.74|474.94|477.74|474.94|0
1643235750000|2022-01-26 22:22:30|477.62|474.82|477.59|474.79|477.62|474.82|477.59|474.79|0
1643235760000|2022-01-26 22:22:40|477.62|474.82|477.5|474.7|477.62|474.82|477.45|474.65|0
1643235770000|2022-01-26 22:22:50|477.09|474.29|477|474.2|477.09|474.29|477|474.2|0
1643235780000|2022-01-26 22:23:00|477.06|474.26|477.42|474.62|477.42|474.62|477.06|474.26|0
1643235790000|2022-01-26 22:23:10|477.45|474.65|477.45|474.65|477.45|474.65|477.45|474.65|0
1643235800000|2022-01-26 22:23:20|477.11|474.31|477.31|474.51|477.31|474.51|477.11|474.31|0
1643235810000|2022-01-26 22:23:30|477.2|474.4|477.11|474.31|477.2|474.4|477|474.2|0
1643235820000|2022-01-26 22:23:40|477.14|474.34|477.26|474.46|477.28|474.48|477.14|474.34|0
1643235830000|2022-01-26 22:23:50|477.11|474.31|477.31|474.51|477.31|474.51|477.11|474.31|0
1643235850000|2022-01-26 22:24:10|477.37|474.57|477.37|474.57|477.37|474.57|477.37|474.57|0
1643235860000|2022-01-26 22:24:20|477.36|474.56|477.36|474.56|477.36|474.56|477.36|474.56|0
1643235900000|2022-01-26 22:25:00|477.19|474.39|477.36|474.56|477.36|474.56|477.19|474.39|0
1643235910000|2022-01-26 22:25:10|477.42|474.62|476.94|474.14|477.42|474.62|476.94|474.14|0
1643235920000|2022-01-26 22:25:20|476.83|474.03|476.83|474.03|476.83|474.03|476.83|474.03|0
1643235930000|2022-01-26 22:25:30|476.66|473.86|476.92|474.12|476.92|474.12|476.66|473.86|0
1643235940000|2022-01-26 22:25:40|476.89|474.09|476.89|474.09|476.89|474.09|476.89|474.09|0
1643235970000|2022-01-26 22:26:10|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1643235980000|2022-01-26 22:26:20|477.06|474.26|477.17|474.37|477.17|474.37|477.06|474.26|0
1643235990000|2022-01-26 22:26:30|477.19|474.39|477.19|474.39|477.19|474.39|477.19|474.39|0
1643236000000|2022-01-26 22:26:40|477.23|474.43|477.23|474.43|477.23|474.43|477.23|474.43|0
1643236030000|2022-01-26 22:27:10|477.36|474.56|477.39|474.59|477.39|474.59|477.36|474.56|0
1643236040000|2022-01-26 22:27:20|477.45|474.65|477.45|474.65|477.45|474.65|477.45|474.65|0
1643236050000|2022-01-26 22:27:30|477.67|474.87|477.67|474.87|477.67|474.87|477.67|474.87|0
1643236070000|2022-01-26 22:27:50|477.62|474.82|477.62|474.82|477.62|474.82|477.62|474.82|0
1643236080000|2022-01-26 22:28:00|477.67|474.87|477.67|474.87|477.67|474.87|477.67|474.87|0
1643236100000|2022-01-26 22:28:20|477.7|474.9|477.7|474.9|477.7|474.9|477.7|474.9|0
1643236110000|2022-01-26 22:28:30|477.67|474.87|477.7|474.9|477.7|474.9|477.67|474.87|0
1643236130000|2022-01-26 22:28:50|477.84|475.04|477.84|475.04|477.84|475.04|477.84|475.04|0
1643236140000|2022-01-26 22:29:00|477.98|475.18|477.98|475.18|477.98|475.18|477.98|475.18|0
1643236150000|2022-01-26 22:29:10|477.95|475.15|477.98|475.18|477.98|475.18|477.95|475.15|0
1643236160000|2022-01-26 22:29:20|477.92|475.12|477.92|475.12|477.92|475.12|477.92|475.12|0
1643236180000|2022-01-26 22:29:40|477.9|475.1|477.9|475.1|477.9|475.1|477.9|475.1|0
1643236200000|2022-01-26 22:30:00|477.92|475.12|477.92|475.12|477.92|475.12|477.92|475.12|0
1643236220000|2022-01-26 22:30:20|477.82|475.02|477.82|475.02|477.82|475.02|477.82|475.02|0
1643236230000|2022-01-26 22:30:30|477.73|474.93|477.73|474.93|477.73|474.93|477.73|474.93|0
1643236240000|2022-01-26 22:30:40|477.82|475.02|477.84|475.04|477.84|475.04|477.82|475.02|0
1643236260000|2022-01-26 22:31:00|477.73|474.93|477.59|474.79|477.73|474.93|477.59|474.79|0
1643236270000|2022-01-26 22:31:10|477.56|474.76|477.73|474.93|477.73|474.93|477.56|474.76|0
1643236280000|2022-01-26 22:31:20|477.67|474.87|477.67|474.87|477.67|474.87|477.67|474.87|0
1643236290000|2022-01-26 22:31:30|477.79|474.99|477.9|475.1|477.9|475.1|477.79|474.99|0
1643236300000|2022-01-26 22:31:40|477.79|474.99|477.79|474.99|477.79|474.99|477.79|474.99|0
1643236320000|2022-01-26 22:32:00|477.73|474.93|477.73|474.93|477.73|474.93|477.73|474.93|0
1643236330000|2022-01-26 22:32:10|477.7|474.9|477.7|474.9|477.7|474.9|477.7|474.9|0
1643236370000|2022-01-26 22:32:50|477.62|474.82|477.62|474.82|477.62|474.82|477.62|474.82|0
1643236380000|2022-01-26 22:33:00|477.65|474.85|477.62|474.82|477.65|474.85|477.62|474.82|0
1643236450000|2022-01-26 22:34:10|477.65|474.85|477.59|474.79|477.65|474.85|477.59|474.79|0
1643236460000|2022-01-26 22:34:20|477.39|474.59|477.39|474.59|477.39|474.59|477.39|474.59|0
1643236480000|2022-01-26 22:34:40|477.45|474.65|477.45|474.65|477.45|474.65|477.45|474.65|0
1643236510000|2022-01-26 22:35:10|477.7|474.9|477.45|474.65|477.7|474.9|477.45|474.65|0
1643236540000|2022-01-26 22:35:40|477.7|474.9|477.45|474.65|477.7|474.9|477.45|474.65|0
1643236570000|2022-01-26 22:36:10|477.62|474.82|477.62|474.82|477.62|474.82|477.62|474.82|0
1643236580000|2022-01-26 22:36:20|477.58|474.78|477.58|474.78|477.58|474.78|477.58|474.78|0
1643236590000|2022-01-26 22:36:30|477.56|474.76|477.58|474.78|477.58|474.78|477.56|474.76|0
1643236600000|2022-01-26 22:36:40|477.5|474.7|477.22|474.42|477.5|474.7|477.22|474.42|0
1643236610000|2022-01-26 22:36:50|477.19|474.39|476.97|474.17|477.19|474.39|476.97|474.17|0
1643236620000|2022-01-26 22:37:00|476.88|474.08|476.94|474.14|477.05|474.25|476.88|474.08|0
1643236630000|2022-01-26 22:37:10|476.66|473.86|476.63|473.83|476.66|473.86|476.63|473.83|0
1643236640000|2022-01-26 22:37:20|476.71|473.91|476.71|473.91|476.71|473.91|476.71|473.91|0
1643236650000|2022-01-26 22:37:30|476.69|473.89|476.69|473.89|476.69|473.89|476.69|473.89|0
1643236660000|2022-01-26 22:37:40|476.66|473.86|476.74|473.94|476.74|473.94|476.66|473.86|0
1643236670000|2022-01-26 22:37:50|476.66|473.86|476.63|473.83|476.69|473.89|476.49|473.69|0
1643236680000|2022-01-26 22:38:00|476.66|473.86|476.63|473.83|476.66|473.86|476.63|473.83|0
1643236690000|2022-01-26 22:38:10|476.54|473.74|476.54|473.74|476.57|473.77|476.54|473.74|0
1643236710000|2022-01-26 22:38:30|476.46|473.66|476.39|473.59|476.46|473.66|476.39|473.59|0
1643236720000|2022-01-26 22:38:40|476.11|473.31|476.19|473.39|476.19|473.39|476.11|473.31|0
1643236740000|2022-01-26 22:39:00|475.66|472.86|475.66|472.86|475.66|472.86|475.66|472.86|0
1643236750000|2022-01-26 22:39:10|475.61|472.81|475.61|472.81|475.61|472.81|475.61|472.81|0
1643236760000|2022-01-26 22:39:20|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1643236770000|2022-01-26 22:39:30|475.39|472.59|475.38|472.58|475.39|472.59|475.38|472.58|0
1643236790000|2022-01-26 22:39:50|475.47|472.67|475.47|472.67|475.47|472.67|475.47|472.67|0
1643236800000|2022-01-26 22:40:00|475.27|472.47|475.27|472.47|475.32|472.52|475.27|472.47|0
1643236810000|2022-01-26 22:40:10|474.98|472.18|474.76|471.96|474.98|472.18|474.76|471.96|0
1643236820000|2022-01-26 22:40:20|474.74|471.94|474.74|471.94|474.74|471.94|474.74|471.94|0
1643236830000|2022-01-26 22:40:30|475.01|472.21|475.01|472.21|475.05|472.25|475.01|472.21|0
1643236840000|2022-01-26 22:40:40|475.05|472.25|475.05|472.25|475.05|472.25|475.05|472.25|0
1643236850000|2022-01-26 22:40:50|475.07|472.27|475.07|472.27|475.07|472.27|475.07|472.27|0
1643236860000|2022-01-26 22:41:00|474.99|472.19|474.89|472.09|474.99|472.19|474.89|472.09|0
1643236870000|2022-01-26 22:41:10|474.95|472.15|474.67|471.87|474.95|472.15|474.67|471.87|0
1643236880000|2022-01-26 22:41:20|474.38|471.58|474.38|471.58|474.38|471.58|474.38|471.58|0
1643236890000|2022-01-26 22:41:30|474.35|471.55|474.35|471.55|474.35|471.55|474.35|471.55|0
1643236900000|2022-01-26 22:41:40|474.38|471.58|474.33|471.53|474.38|471.58|474.33|471.53|0
1643236910000|2022-01-26 22:41:50|474.16|471.36|473.99|471.19|474.16|471.36|473.52|470.72|0
1643236920000|2022-01-26 22:42:00|473.44|470.64|472.45|469.65|473.44|470.64|472.42|469.62|0
1643236930000|2022-01-26 22:42:10|472.59|469.79|472.62|469.82|472.62|469.82|472.59|469.79|0
1643236940000|2022-01-26 22:42:20|472.59|469.79|472.64|469.84|472.64|469.84|472.59|469.79|0
1643236950000|2022-01-26 22:42:30|472.81|470.01|473.21|470.41|473.21|470.41|472.81|470.01|0
1643236960000|2022-01-26 22:42:40|472.81|470.01|473.91|471.11|473.91|471.11|472.81|470.01|0
1643236970000|2022-01-26 22:42:50|473.62|470.82|473.77|470.97|473.77|470.97|473.62|470.82|0
1643236980000|2022-01-26 22:43:00|474.18|471.38|474.04|471.24|474.18|471.38|474.04|471.24|0
1643236990000|2022-01-26 22:43:10|474.07|471.27|473.57|470.77|474.07|471.27|473.46|470.66|0
1643237010000|2022-01-26 22:43:30|474.04|471.24|473.57|470.77|474.04|471.24|473.57|470.77|0
1643237020000|2022-01-26 22:43:40|473.35|470.55|473.35|470.55|473.35|470.55|473.35|470.55|0
1643237030000|2022-01-26 22:43:50|473.37|470.57|473.37|470.57|473.37|470.57|473.37|470.57|0
1643237040000|2022-01-26 22:44:00|473.49|470.69|473.57|470.77|473.57|470.77|473.49|470.69|0
1643237060000|2022-01-26 22:44:20|474.16|471.36|473.82|471.02|474.16|471.36|473.68|470.88|0
1643237070000|2022-01-26 22:44:30|473.91|471.11|473.9|471.1|473.91|471.11|473.9|471.1|0
1643237080000|2022-01-26 22:44:40|473.94|471.14|474.18|471.38|474.18|471.38|473.94|471.14|0
1643237090000|2022-01-26 22:44:50|473.65|470.85|473.94|471.14|473.94|471.14|473.65|470.85|0
1643237100000|2022-01-26 22:45:00|474.04|471.24|474.02|471.22|474.04|471.24|474.02|471.22|0
1643237110000|2022-01-26 22:45:10|474.16|471.36|474.16|471.36|474.16|471.36|474.16|471.36|0
1643237120000|2022-01-26 22:45:20|474.13|471.33|473.96|471.16|474.13|471.33|473.96|471.16|0
1643237130000|2022-01-26 22:45:30|473.85|471.05|473.74|470.94|473.85|471.05|473.74|470.94|0
1643237140000|2022-01-26 22:45:40|473.94|471.14|473.96|471.16|473.96|471.16|473.94|471.14|0
1643237150000|2022-01-26 22:45:50|474.16|471.36|474.24|471.44|474.24|471.44|474.16|471.36|0
1643237160000|2022-01-26 22:46:00|474.33|471.53|474.33|471.53|474.33|471.53|474.33|471.53|0
1643237170000|2022-01-26 22:46:10|474.24|471.44|474.24|471.44|474.24|471.44|474.24|471.44|0
1643237190000|2022-01-26 22:46:30|474.33|471.53|474.33|471.53|474.33|471.53|474.33|471.53|0
1643237200000|2022-01-26 22:46:40|474.38|471.58|474.52|471.72|474.52|471.72|474.38|471.58|0
1643237220000|2022-01-26 22:47:00|474.6|471.8|474.64|471.84|474.64|471.84|474.6|471.8|0
1643237230000|2022-01-26 22:47:10|474.6|471.8|474.6|471.8|474.6|471.8|474.6|471.8|0
1643237240000|2022-01-26 22:47:20|474.64|471.84|474.64|471.84|474.72|471.92|474.64|471.84|0
1643237250000|2022-01-26 22:47:30|474.6|471.8|474.72|471.92|474.72|471.92|474.6|471.8|0
1643237260000|2022-01-26 22:47:40|474.6|471.8|474.6|471.8|474.63|471.83|474.6|471.8|0
1643237270000|2022-01-26 22:47:50|474.63|471.83|474.67|471.87|474.67|471.87|474.63|471.83|0
1643237290000|2022-01-26 22:48:10|474.74|471.94|474.77|471.97|474.77|471.97|474.74|471.94|0
1643237320000|2022-01-26 22:48:40|474.8|472|475.14|472.34|475.14|472.34|474.8|472|0
1643237330000|2022-01-26 22:48:50|474.89|472.09|475.06|472.26|475.06|472.26|474.77|471.97|0
1643237340000|2022-01-26 22:49:00|475.31|472.51|475.34|472.54|475.34|472.54|475.31|472.51|0
1643237350000|2022-01-26 22:49:10|475.31|472.51|475.31|472.51|475.31|472.51|475.31|472.51|0
1643237360000|2022-01-26 22:49:20|475.34|472.54|475.31|472.51|475.34|472.54|475.31|472.51|0
1643237380000|2022-01-26 22:49:40|475.78|472.98|475.81|473.01|475.81|473.01|475.78|472.98|0
1643237390000|2022-01-26 22:49:50|475.78|472.98|475.78|472.98|475.78|472.98|475.78|472.98|0
1643237400000|2022-01-26 22:50:00|475.7|472.9|475.7|472.9|475.7|472.9|475.7|472.9|0
1643237420000|2022-01-26 22:50:20|475.73|472.93|475.7|472.9|475.73|472.93|475.45|472.65|0
1643237440000|2022-01-26 22:50:40|475.73|472.93|475.81|473.01|475.81|473.01|475.73|472.93|0
1643237450000|2022-01-26 22:50:50|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1643237470000|2022-01-26 22:51:10|475.81|473.01|475.81|473.01|475.81|473.01|475.81|473.01|0
1643237480000|2022-01-26 22:51:20|475.89|473.09|475.89|473.09|475.89|473.09|475.89|473.09|0
1643237490000|2022-01-26 22:51:30|475.97|473.17|475.97|473.17|475.97|473.17|475.97|473.17|0
1643237500000|2022-01-26 22:51:40|475.84|473.04|475.97|473.17|475.97|473.17|475.84|473.04|0
1643237510000|2022-01-26 22:51:50|476.05|473.25|476.13|473.33|476.13|473.33|476.05|473.25|0
1643237520000|2022-01-26 22:52:00|476.21|473.41|476.21|473.41|476.21|473.41|476.21|473.41|0
1643237530000|2022-01-26 22:52:10|475.96|473.16|475.96|473.16|476.1|473.3|475.96|473.16|0
1643237540000|2022-01-26 22:52:20|476.04|473.24|475.96|473.16|476.04|473.24|475.96|473.16|0
1643237550000|2022-01-26 22:52:30|475.57|472.77|475.7|472.9|475.7|472.9|475.57|472.77|0
1643237560000|2022-01-26 22:52:40|475.57|472.77|475.83|473.03|475.83|473.03|475.57|472.77|0
1643237570000|2022-01-26 22:52:50|476.14|473.34|476.51|473.71|476.51|473.71|476.14|473.34|0
1643237580000|2022-01-26 22:53:00|476.65|473.85|476.93|474.13|476.93|474.13|476.4|473.6|0
1643237590000|2022-01-26 22:53:10|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1643237600000|2022-01-26 22:53:20|477.15|474.35|477.15|474.35|477.15|474.35|477.15|474.35|0
1643237610000|2022-01-26 22:53:30|476.9|474.1|477.15|474.35|477.15|474.35|476.9|474.1|0
1643237650000|2022-01-26 22:54:10|477.18|474.38|477.18|474.38|477.18|474.38|477.18|474.38|0
1643237680000|2022-01-26 22:54:40|477.15|474.35|477.21|474.41|477.21|474.41|477.15|474.35|0
1643237690000|2022-01-26 22:54:50|477.18|474.38|477.18|474.38|477.18|474.38|477.18|474.38|0
1643237700000|2022-01-26 22:55:00|477.15|474.35|477.15|474.35|477.15|474.35|477.15|474.35|0
1643237710000|2022-01-26 22:55:10|476.93|474.13|476.98|474.18|476.98|474.18|476.93|474.13|0
1643237760000|2022-01-26 22:56:00|476.96|474.16|477.01|474.21|477.01|474.21|476.96|474.16|0
1643237780000|2022-01-26 22:56:20|477.04|474.24|477.04|474.24|477.04|474.24|477.04|474.24|0
1643237810000|2022-01-26 22:56:50|477.1|474.3|477.15|474.35|477.15|474.35|477.1|474.3|0
1643237820000|2022-01-26 22:57:00|477.18|474.38|477.18|474.38|477.18|474.38|477.18|474.38|0
1643237830000|2022-01-26 22:57:10|476.95|474.15|476.8|474|476.95|474.15|476.8|474|0
1643237850000|2022-01-26 22:57:30|476.94|474.14|476.94|474.14|476.94|474.14|476.94|474.14|0
1643237860000|2022-01-26 22:57:40|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1643237870000|2022-01-26 22:57:50|476.94|474.14|477.7|474.9|478.26|475.46|476.94|474.14|0
1643237880000|2022-01-26 22:58:00|477.67|474.87|477.67|474.87|477.67|474.87|477.67|474.87|0
1643237890000|2022-01-26 22:58:10|477.41|474.61|477.39|474.59|477.41|474.61|477.39|474.59|0
1643237900000|2022-01-26 22:58:20|477.5|474.7|477.5|474.7|477.56|474.76|477.5|474.7|0
1643237910000|2022-01-26 22:58:30|477.45|474.65|477.36|474.56|477.45|474.65|477.36|474.56|0
1643237920000|2022-01-26 22:58:40|477.31|474.51|477.28|474.48|477.33|474.53|477.28|474.48|0
1643237930000|2022-01-26 22:58:50|477.56|474.76|477.22|474.42|477.56|474.76|477.22|474.42|0
1643237940000|2022-01-26 22:59:00|477.33|474.53|477.33|474.53|477.33|474.53|477.33|474.53|0
1643237950000|2022-01-26 22:59:10|477.24|474.44|477.22|474.42|477.24|474.44|477.22|474.42|0
1643237960000|2022-01-26 22:59:20|477.24|474.44|477.36|474.56|477.36|474.56|477.24|474.44|0
1643237970000|2022-01-26 22:59:30|477.22|474.42|477.05|474.25|477.22|474.42|477.05|474.25|0
1643237980000|2022-01-26 22:59:40|476.37|473.57|476.32|473.52|476.37|473.57|476.32|473.52|0
1643237990000|2022-01-26 22:59:50|476.6|473.8|476.32|473.52|476.6|473.8|476.32|473.52|0
1643238000000|2022-01-26 23:00:00|473.26|470.46|470.57|467.77|473.26|470.46|470.57|467.77|0
1643238010000|2022-01-26 23:00:10|469.9|467.1|469.33|466.53|469.9|467.1|469.13|466.33|0
1643238020000|2022-01-26 23:00:20|470.47|467.67|472.39|469.59|472.78|469.98|470.47|467.67|0
1643238030000|2022-01-26 23:00:30|472.58|469.78|473.65|470.85|473.65|470.85|472.39|469.59|0
1643238040000|2022-01-26 23:00:40|473.55|470.75|475.76|472.96|475.76|472.96|473.55|470.75|0
1643238050000|2022-01-26 23:00:50|474.99|472.19|474.12|471.32|474.99|472.19|473.84|471.04|0
1643238060000|2022-01-26 23:01:00|473.84|471.04|473.45|470.65|473.84|471.04|473.45|470.65|0
1643238070000|2022-01-26 23:01:10|473.35|470.55|472.97|470.17|473.45|470.65|472.97|470.17|0
1643238080000|2022-01-26 23:01:20|471.72|468.92|473.16|470.36|473.16|470.36|471.72|468.92|0
1643238090000|2022-01-26 23:01:30|473.35|470.55|472.39|469.59|473.35|470.55|472.39|469.59|0
1643238100000|2022-01-26 23:01:40|472.58|469.78|472.39|469.59|472.58|469.78|472.39|469.59|0
1643238110000|2022-01-26 23:01:50|472.58|469.78|472.58|469.78|472.58|469.78|472.58|469.78|0
1643238120000|2022-01-26 23:02:00|472.39|469.59|469.32|466.52|472.39|469.59|469.32|466.52|0
1643238130000|2022-01-26 23:02:10|469.13|466.33|466.84|464.04|469.13|466.33|466.84|464.04|0
1643238140000|2022-01-26 23:02:20|466.27|463.47|467.13|464.33|467.13|464.33|465.22|462.42|0
1643238150000|2022-01-26 23:02:30|467.89|465.09|467.03|464.23|467.89|465.09|467.03|464.23|0
1643238160000|2022-01-26 23:02:40|465.22|462.42|466.84|464.04|466.84|464.04|465.22|462.42|0
1643238170000|2022-01-26 23:02:50|466.17|463.37|467.03|464.23|467.03|464.23|465.79|462.99|0
1643238180000|2022-01-26 23:03:00|467.6|464.8|468.56|465.76|468.56|465.76|467.6|464.8|0
1643238190000|2022-01-26 23:03:10|468.66|465.86|468.56|465.76|468.75|465.95|468.56|465.76|0
1643238200000|2022-01-26 23:03:20|467.41|464.61|467.41|464.61|467.41|464.61|467.41|464.61|0
1643238210000|2022-01-26 23:03:30|467.79|464.99|468.56|465.76|468.56|465.76|467.79|464.99|0
1643238220000|2022-01-26 23:03:40|468.75|465.95|468.75|465.95|468.75|465.95|468.56|465.76|0
1643238230000|2022-01-26 23:03:50|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1643238240000|2022-01-26 23:04:00|468.85|466.05|468.66|465.86|468.85|466.05|468.56|465.76|0
1643238250000|2022-01-26 23:04:10|469.13|466.33|471.15|468.35|471.15|468.35|469.13|466.33|0
1643238260000|2022-01-26 23:04:20|470.76|467.96|470.96|468.16|471.34|468.54|470.76|467.96|0
1643238270000|2022-01-26 23:04:30|470.57|467.77|470.96|468.16|470.96|468.16|470.57|467.77|0
1643238280000|2022-01-26 23:04:40|471.34|468.54|470.19|467.39|471.34|468.54|470.19|467.39|0
1643238290000|2022-01-26 23:04:50|470.76|467.96|469.71|466.91|470.76|467.96|469.71|466.91|0
1643238300000|2022-01-26 23:05:00|469.81|467.01|469.71|466.91|469.81|467.01|469.71|466.91|0
1643238310000|2022-01-26 23:05:10|469.9|467.1|469.51|466.71|470.19|467.39|469.51|466.71|0
1643238320000|2022-01-26 23:05:20|469.71|466.91|470.09|467.29|470.09|467.29|469.71|466.91|0
1643238330000|2022-01-26 23:05:30|470.28|467.48|470.66|467.86|470.66|467.86|470.28|467.48|0
1643238340000|2022-01-26 23:05:40|471.05|468.25|470.38|467.58|471.05|468.25|470.38|467.58|0
1643238350000|2022-01-26 23:05:50|469.04|466.24|469.13|466.33|469.23|466.43|469.04|466.24|0
1643238360000|2022-01-26 23:06:00|468.94|466.14|468.75|465.95|469.04|466.24|468.75|465.95|0
1643238370000|2022-01-26 23:06:10|469.04|466.24|468.18|465.38|469.04|466.24|468.18|465.38|0
1643238380000|2022-01-26 23:06:20|467.7|464.9|468.17|465.37|468.17|465.37|467.7|464.9|0
1643238390000|2022-01-26 23:06:30|468.47|465.67|468.66|465.86|469.23|466.43|468.47|465.67|0
1643238400000|2022-01-26 23:06:40|468.27|465.47|467.7|464.9|468.27|465.47|467.7|464.9|0
1643238410000|2022-01-26 23:06:50|467.89|465.09|467.79|464.99|467.89|465.09|467.6|464.8|0
1643238420000|2022-01-26 23:07:00|467.6|464.8|467.6|464.8|467.6|464.8|467.6|464.8|0
1643238430000|2022-01-26 23:07:10|467.79|464.99|467.6|464.8|467.79|464.99|467.41|464.61|0
1643238440000|2022-01-26 23:07:20|467.22|464.42|466.84|464.04|467.22|464.42|466.84|464.04|0
1643238450000|2022-01-26 23:07:30|466.65|463.85|466.65|463.85|466.84|464.04|466.55|463.75|0
1643238460000|2022-01-26 23:07:40|467.03|464.23|466.84|464.04|467.03|464.23|466.46|463.66|0
1643238470000|2022-01-26 23:07:50|466.55|463.75|466.75|463.95|466.84|464.04|466.46|463.66|0
1643238480000|2022-01-26 23:08:00|466.65|463.85|466.94|464.14|467.03|464.23|466.65|463.85|0
1643238490000|2022-01-26 23:08:10|467.03|464.23|467.41|464.61|467.41|464.61|467.03|464.23|0
1643238500000|2022-01-26 23:08:20|467.03|464.23|466.84|464.04|467.03|464.23|466.84|464.04|0
1643238510000|2022-01-26 23:08:30|466.65|463.85|466.55|463.75|466.65|463.85|466.55|463.75|0
1643238520000|2022-01-26 23:08:40|466.65|463.85|465.31|462.51|466.65|463.85|465.31|462.51|0
1643238530000|2022-01-26 23:08:50|465.12|462.32|463.79|460.99|465.12|462.32|463.79|460.99|0
1643238540000|2022-01-26 23:09:00|463.22|460.42|462.84|460.04|463.22|460.42|462.84|460.04|0
1643238550000|2022-01-26 23:09:10|463.6|460.8|464.36|461.56|464.46|461.66|463.6|460.8|0
1643238560000|2022-01-26 23:09:20|464.08|461.28|464.08|461.28|464.17|461.37|464.08|461.28|0
1643238570000|2022-01-26 23:09:30|463.6|460.8|463.98|461.18|463.98|461.18|463.51|460.71|0
1643238580000|2022-01-26 23:09:40|463.89|461.09|462.65|459.85|463.89|461.09|462.65|459.85|0
1643238590000|2022-01-26 23:09:50|462.08|459.28|462.27|459.47|462.27|459.47|462.08|459.28|0
1643238600000|2022-01-26 23:10:00|461.7|458.9|462.08|459.28|462.08|459.28|461.32|458.52|0
1643238610000|2022-01-26 23:10:10|461.89|459.09|461.89|459.09|461.98|459.18|461.79|458.99|0
1643238620000|2022-01-26 23:10:20|462.27|459.47|462.55|459.75|462.55|459.75|462.27|459.47|0
1643238630000|2022-01-26 23:10:30|462.65|459.85|461.89|459.09|462.65|459.85|461.89|459.09|0
1643238640000|2022-01-26 23:10:40|461.42|458.62|462.36|459.56|462.46|459.66|461.32|458.52|0
1643238650000|2022-01-26 23:10:50|462.27|459.47|463.98|461.18|463.98|461.18|462.27|459.47|0
1643238660000|2022-01-26 23:11:00|464.17|461.37|464.17|461.37|464.17|461.37|463.98|461.18|0
1643238670000|2022-01-26 23:11:10|464.08|461.28|463.7|460.9|464.17|461.37|463.7|460.9|0
1643238680000|2022-01-26 23:11:20|463.41|460.61|463.03|460.23|463.41|460.61|463.03|460.23|0
1643238690000|2022-01-26 23:11:30|462.93|460.13|462.93|460.13|463.22|460.42|462.93|460.13|0
1643238700000|2022-01-26 23:11:40|463.41|460.61|463.5|460.7|463.79|460.99|463.41|460.61|0
1643238710000|2022-01-26 23:11:50|463.12|460.32|463.41|460.61|463.79|460.99|463.12|460.32|0
1643238720000|2022-01-26 23:12:00|463.69|460.89|464.17|461.37|464.17|461.37|463.69|460.89|0
1643238730000|2022-01-26 23:12:10|464.36|461.56|464.74|461.94|464.74|461.94|464.36|461.56|0
1643238740000|2022-01-26 23:12:20|464.65|461.85|465.12|462.32|465.12|462.32|464.46|461.66|0
1643238750000|2022-01-26 23:12:30|464.74|461.94|464.36|461.56|464.93|462.13|464.36|461.56|0
1643238760000|2022-01-26 23:12:40|464.17|461.37|463.5|460.7|464.17|461.37|463.41|460.61|0
1643238770000|2022-01-26 23:12:50|464.08|461.28|464.17|461.37|464.65|461.85|464.08|461.28|0
1643238780000|2022-01-26 23:13:00|463.98|461.18|464.08|461.28|464.08|461.28|463.79|460.99|0
1643238790000|2022-01-26 23:13:10|463.69|460.89|463.02|460.22|463.69|460.89|462.93|460.13|0
1643238800000|2022-01-26 23:13:20|462.83|460.03|462.64|459.84|462.83|460.03|462.64|459.84|0
1643238810000|2022-01-26 23:13:30|463.5|460.7|463.31|460.51|463.5|460.7|463.31|460.51|0
1643238820000|2022-01-26 23:13:40|463.41|460.61|463.5|460.7|463.6|460.8|463.41|460.61|0
1643238830000|2022-01-26 23:13:50|463.31|460.51|463.02|460.22|463.31|460.51|462.83|460.03|0
1643238840000|2022-01-26 23:14:00|462.83|460.03|463.88|461.08|463.88|461.08|462.83|460.03|0
1643238850000|2022-01-26 23:14:10|463.79|460.99|463.98|461.18|464.07|461.27|463.79|460.99|0
1643238860000|2022-01-26 23:14:20|463.88|461.08|462.64|459.84|463.88|461.08|462.64|459.84|0
1643238870000|2022-01-26 23:14:30|462.74|459.94|462.83|460.03|463.02|460.22|462.74|459.94|0
1643238880000|2022-01-26 23:14:40|463.02|460.22|463.79|460.99|463.79|460.99|463.02|460.22|0
1643238890000|2022-01-26 23:14:50|463.88|461.08|462.83|460.03|463.88|461.08|462.83|460.03|0
1643238900000|2022-01-26 23:15:00|463.21|460.41|463.59|460.79|463.59|460.79|463.21|460.41|0
1643238910000|2022-01-26 23:15:10|463.4|460.6|463.12|460.32|463.4|460.6|463.12|460.32|0
1643238920000|2022-01-26 23:15:20|463.31|460.51|462.45|459.65|463.31|460.51|462.45|459.65|0
1643238930000|2022-01-26 23:15:30|461.88|459.08|462.17|459.37|462.26|459.46|461.88|459.08|0
1643238940000|2022-01-26 23:15:40|462.36|459.56|461.88|459.08|462.36|459.56|461.88|459.08|0
1643238950000|2022-01-26 23:15:50|461.79|458.99|461.6|458.8|462.17|459.37|461.6|458.8|0
1643238960000|2022-01-26 23:16:00|461.98|459.18|462.26|459.46|462.26|459.46|461.98|459.18|0
1643238970000|2022-01-26 23:16:10|462.74|459.94|463.59|460.79|463.59|460.79|462.74|459.94|0
1643238980000|2022-01-26 23:16:20|463.21|460.41|463.12|460.32|463.21|460.41|463.02|460.22|0
1643238990000|2022-01-26 23:16:30|462.45|459.65|462.93|460.13|462.93|460.13|462.45|459.65|0
1643239000000|2022-01-26 23:16:40|463.02|460.22|463.4|460.6|463.4|460.6|463.02|460.22|0
1643239010000|2022-01-26 23:16:50|463.21|460.41|463.59|460.79|463.59|460.79|463.21|460.41|0
1643239020000|2022-01-26 23:17:00|463.78|460.98|464.07|461.27|464.07|461.27|463.78|460.98|0
1643239030000|2022-01-26 23:17:10|463.78|460.98|464.16|461.36|464.16|461.36|463.78|460.98|0
1643239040000|2022-01-26 23:17:20|464.36|461.56|464.84|462.04|464.84|462.04|464.36|461.56|0
1643239050000|2022-01-26 23:17:30|464.55|461.75|464.64|461.84|464.74|461.94|464.55|461.75|0
1643239060000|2022-01-26 23:17:40|464.93|462.13|464.74|461.94|464.93|462.13|464.74|461.94|0
1643239070000|2022-01-26 23:17:50|464.55|461.75|464.74|461.94|464.83|462.03|464.55|461.75|0
1643239080000|2022-01-26 23:18:00|464.93|462.13|465.22|462.42|465.31|462.51|464.83|462.03|0
1643239090000|2022-01-26 23:18:10|465.31|462.51|465.41|462.61|465.5|462.7|465.31|462.51|0
1643239100000|2022-01-26 23:18:20|465.31|462.51|465.69|462.89|465.69|462.89|465.31|462.51|0
1643239110000|2022-01-26 23:18:30|465.88|463.08|466.45|463.65|466.45|463.65|465.88|463.08|0
1643239120000|2022-01-26 23:18:40|466.83|464.03|466.64|463.84|466.83|464.03|466.64|463.84|0
1643239130000|2022-01-26 23:18:50|466.36|463.56|466.26|463.46|466.45|463.65|466.26|463.46|0
1643239140000|2022-01-26 23:19:00|466.45|463.65|466.64|463.84|466.64|463.84|466.45|463.65|0
1643239150000|2022-01-26 23:19:10|467.21|464.41|467.12|464.32|467.41|464.61|467.12|464.32|0
1643239160000|2022-01-26 23:19:20|467.41|464.61|467.21|464.41|467.6|464.8|467.21|464.41|0
1643239170000|2022-01-26 23:19:30|466.64|463.84|466.45|463.65|466.64|463.84|466.45|463.65|0
1643239180000|2022-01-26 23:19:40|466.36|463.56|466.07|463.27|466.45|463.65|466.07|463.27|0
1643239190000|2022-01-26 23:19:50|466.17|463.37|465.79|462.99|466.17|463.37|465.69|462.89|0
1643239200000|2022-01-26 23:20:00|465.88|463.08|465.5|462.7|465.88|463.08|465.5|462.7|0
1643239210000|2022-01-26 23:20:10|464.93|462.13|464.73|461.93|465.02|462.22|464.73|461.93|0
1643239220000|2022-01-26 23:20:20|464.64|461.84|464.93|462.13|464.93|462.13|464.64|461.84|0
1643239230000|2022-01-26 23:20:30|464.16|461.36|463.78|460.98|464.16|461.36|463.59|460.79|0
1643239240000|2022-01-26 23:20:40|463.21|460.41|463.59|460.79|463.59|460.79|463.21|460.41|0
1643239250000|2022-01-26 23:20:50|463.97|461.17|463.59|460.79|463.97|461.17|463.31|460.51|0
1643239260000|2022-01-26 23:21:00|463.78|460.98|463.21|460.41|463.78|460.98|463.21|460.41|0
1643239270000|2022-01-26 23:21:10|463.02|460.22|463.31|460.51|463.31|460.51|463.02|460.22|0
1643239280000|2022-01-26 23:21:20|463.5|460.7|463.21|460.41|463.5|460.7|463.21|460.41|0
1643239290000|2022-01-26 23:21:30|463.31|460.51|463.78|460.98|463.78|460.98|463.31|460.51|0
1643239300000|2022-01-26 23:21:40|463.69|460.89|463.31|460.51|463.69|460.89|463.31|460.51|0
1643239310000|2022-01-26 23:21:50|463.59|460.79|463.5|460.7|463.59|460.79|463.5|460.7|0
1643239320000|2022-01-26 23:22:00|463.59|460.79|463.59|460.79|463.69|460.89|463.59|460.79|0
1643239330000|2022-01-26 23:22:10|463.4|460.6|462.83|460.03|463.4|460.6|462.83|460.03|0
1643239340000|2022-01-26 23:22:20|463.12|460.32|463.12|460.32|463.12|460.32|463.12|460.32|0
1643239350000|2022-01-26 23:22:30|463.4|460.6|464.35|461.55|464.35|461.55|463.4|460.6|0
1643239360000|2022-01-26 23:22:40|464.45|461.65|464.54|461.74|464.54|461.74|464.45|461.65|0
1643239370000|2022-01-26 23:22:50|464.45|461.65|463.97|461.17|464.45|461.65|463.97|461.17|0
1643239380000|2022-01-26 23:23:00|464.16|461.36|464.07|461.27|464.16|461.36|463.88|461.08|0
1643239390000|2022-01-26 23:23:10|464.16|461.36|464.07|461.27|464.16|461.36|463.97|461.17|0
1643239400000|2022-01-26 23:23:20|464.35|461.55|464.16|461.36|464.35|461.55|464.16|461.36|0
1643239410000|2022-01-26 23:23:30|463.78|460.98|463.02|460.22|463.78|460.98|462.83|460.03|0
1643239420000|2022-01-26 23:23:40|463.12|460.32|462.83|460.03|463.12|460.32|462.83|460.03|0
1643239430000|2022-01-26 23:23:50|463.02|460.22|463.5|460.7|463.59|460.79|463.02|460.22|0
1643239440000|2022-01-26 23:24:00|463.31|460.51|463.31|460.51|463.31|460.51|463.02|460.22|0
1643239450000|2022-01-26 23:24:10|463.4|460.6|463.59|460.79|463.59|460.79|463.02|460.22|0
1643239460000|2022-01-26 23:24:20|463.69|460.89|463.88|461.08|463.88|461.08|463.69|460.89|0
1643239470000|2022-01-26 23:24:30|463.97|461.17|463.78|460.98|463.97|461.17|463.78|460.98|0
1643239480000|2022-01-26 23:24:40|463.88|461.08|464.16|461.36|464.16|461.36|463.88|461.08|0
1643239490000|2022-01-26 23:24:50|464.07|461.27|464.45|461.65|464.45|461.65|463.97|461.17|0
1643239500000|2022-01-26 23:25:00|464.35|461.55|464.35|461.55|464.73|461.93|464.35|461.55|0
1643239510000|2022-01-26 23:25:10|464.16|461.36|464.73|461.93|464.73|461.93|464.16|461.36|0
1643239520000|2022-01-26 23:25:20|464.54|461.74|464.45|461.65|464.54|461.74|464.35|461.55|0
1643239530000|2022-01-26 23:25:30|464.54|461.74|464.54|461.74|464.54|461.74|464.45|461.65|0
1643239540000|2022-01-26 23:25:40|464.26|461.46|464.26|461.46|464.35|461.55|464.07|461.27|0
1643239550000|2022-01-26 23:25:50|464.35|461.55|464.73|461.93|464.73|461.93|464.35|461.55|0
1643239570000|2022-01-26 23:26:10|464.64|461.84|464.35|461.55|464.73|461.93|464.35|461.55|0
1643239580000|2022-01-26 23:26:20|464.45|461.65|464.26|461.46|464.45|461.65|464.26|461.46|0
1643239590000|2022-01-26 23:26:30|463.78|460.98|463.59|460.79|463.78|460.98|463.5|460.7|0
1643239600000|2022-01-26 23:26:40|462.17|459.37|462.93|460.13|462.93|460.13|461.88|459.08|0
1643239610000|2022-01-26 23:26:50|463.21|460.41|463.31|460.51|463.31|460.51|463.21|460.41|0
1643239620000|2022-01-26 23:27:00|463.59|460.79|464.07|461.27|464.07|461.27|463.59|460.79|0
1643239630000|2022-01-26 23:27:10|464.45|461.65|464.83|462.03|464.83|462.03|464.45|461.65|0
1643239640000|2022-01-26 23:27:20|464.73|461.93|464.64|461.84|464.73|461.93|464.26|461.46|0
1643239650000|2022-01-26 23:27:30|464.92|462.12|464.92|462.12|464.92|462.12|464.73|461.93|0
1643239660000|2022-01-26 23:27:40|464.73|461.93|464.83|462.03|464.83|462.03|464.73|461.93|0
1643239670000|2022-01-26 23:27:50|464.92|462.12|465.21|462.41|465.21|462.41|464.92|462.12|0
1643239680000|2022-01-26 23:28:00|465.3|462.5|465.4|462.6|465.4|462.6|465.21|462.41|0
1643239690000|2022-01-26 23:28:10|465.49|462.69|465.68|462.88|465.68|462.88|465.49|462.69|0
1643239700000|2022-01-26 23:28:20|465.49|462.69|465.49|462.69|465.49|462.69|465.49|462.69|0
1643239710000|2022-01-26 23:28:30|465.3|462.5|465.3|462.5|465.3|462.5|465.3|462.5|0
1643239720000|2022-01-26 23:28:40|465.4|462.6|465.4|462.6|465.59|462.79|465.4|462.6|0
1643239730000|2022-01-26 23:28:50|465.97|463.17|466.07|463.27|466.07|463.27|465.97|463.17|0
1643239740000|2022-01-26 23:29:00|465.49|462.69|465.68|462.88|465.68|462.88|465.49|462.69|0
1643239750000|2022-01-26 23:29:10|465.49|462.69|465.3|462.5|465.49|462.69|465.3|462.5|0
1643239760000|2022-01-26 23:29:20|464.07|461.27|463.78|460.98|464.07|461.27|463.78|460.98|0
1643239770000|2022-01-26 23:29:30|463.59|460.79|463.4|460.6|463.59|460.79|463.21|460.41|0
1643239780000|2022-01-26 23:29:40|463.5|460.7|463.21|460.41|463.5|460.7|463.21|460.41|0
1643239790000|2022-01-26 23:29:50|463.31|460.51|463.02|460.22|463.59|460.79|463.02|460.22|0
1643239800000|2022-01-26 23:30:00|462.83|460.03|462.36|459.56|462.83|460.03|462.36|459.56|0
1643239810000|2022-01-26 23:30:10|462.45|459.65|462.26|459.46|462.45|459.65|462.26|459.46|0
1643239820000|2022-01-26 23:30:20|462.17|459.37|461.5|458.7|462.17|459.37|461.31|458.51|0
1643239830000|2022-01-26 23:30:30|460.74|457.94|460.74|457.94|460.74|457.94|460.74|457.94|0
1643239840000|2022-01-26 23:30:40|460.84|458.04|460.65|457.85|460.93|458.13|460.65|457.85|0
1643239850000|2022-01-26 23:30:50|460.36|457.56|460.55|457.75|460.65|457.85|460.17|457.37|0
1643239860000|2022-01-26 23:31:00|460.46|457.66|460.17|457.37|460.46|457.66|459.98|457.18|0
1643239870000|2022-01-26 23:31:10|459.98|457.18|460.46|457.66|460.46|457.66|459.98|457.18|0
1643239880000|2022-01-26 23:31:20|460.65|457.85|461.31|458.51|461.31|458.51|460.65|457.85|0
1643239890000|2022-01-26 23:31:30|461.12|458.32|461.31|458.51|461.31|458.51|461.12|458.32|0
1643239900000|2022-01-26 23:31:40|461.12|458.32|461.12|458.32|461.31|458.51|461.12|458.32|0
1643239910000|2022-01-26 23:31:50|460.93|458.13|461.31|458.51|461.31|458.51|460.93|458.13|0
1643239920000|2022-01-26 23:32:00|461.41|458.61|461.5|458.7|461.5|458.7|461.41|458.61|0
1643239930000|2022-01-26 23:32:10|461.88|459.08|462.07|459.27|462.07|459.27|461.5|458.7|0
1643239940000|2022-01-26 23:32:20|461.88|459.08|461.69|458.89|462.07|459.27|461.69|458.89|0
1643239950000|2022-01-26 23:32:30|461.31|458.51|460.55|457.75|461.31|458.51|460.55|457.75|0
1643239960000|2022-01-26 23:32:40|460.17|457.37|460.17|457.37|460.55|457.75|460.17|457.37|0
1643239970000|2022-01-26 23:32:50|460.27|457.47|460.36|457.56|460.36|457.56|460.17|457.37|0
1643239980000|2022-01-26 23:33:00|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1643239990000|2022-01-26 23:33:10|460.36|457.56|461.03|458.23|461.03|458.23|460.36|457.56|0
1643240000000|2022-01-26 23:33:20|460.93|458.13|460.93|458.13|461.12|458.32|460.93|458.13|0
1643240010000|2022-01-26 23:33:30|460.46|457.66|460.36|457.56|460.46|457.66|460.17|457.37|0
1643240020000|2022-01-26 23:33:40|460.65|457.85|460.17|457.37|460.65|457.85|460.17|457.37|0
1643240030000|2022-01-26 23:33:50|459.98|457.18|459.98|457.18|460.08|457.28|459.98|457.18|0
1643240040000|2022-01-26 23:34:00|459.89|457.09|459.41|456.61|459.89|457.09|459.41|456.61|0
1643240050000|2022-01-26 23:34:10|459.13|456.33|458.84|456.04|459.13|456.33|458.84|456.04|0
1643240060000|2022-01-26 23:34:20|459.22|456.42|459.03|456.23|459.32|456.52|458.84|456.04|0
1643240070000|2022-01-26 23:34:30|458.65|455.85|459.03|456.23|459.03|456.23|458.65|455.85|0
1643240080000|2022-01-26 23:34:40|458.75|455.95|459.22|456.42|459.22|456.42|458.75|455.95|0
1643240090000|2022-01-26 23:34:50|459.41|456.61|459.79|456.99|459.79|456.99|459.41|456.61|0
1643240100000|2022-01-26 23:35:00|459.98|457.18|459.98|457.18|459.98|457.18|459.98|457.18|0
1643240110000|2022-01-26 23:35:10|459.6|456.8|459.6|456.8|459.6|456.8|459.6|456.8|0
1643240120000|2022-01-26 23:35:20|459.22|456.42|459.41|456.61|459.41|456.61|459.22|456.42|0
1643240130000|2022-01-26 23:35:30|459.6|456.8|460.36|457.56|460.36|457.56|459.6|456.8|0
1643240140000|2022-01-26 23:35:40|459.41|456.61|459.41|456.61|459.41|456.61|459.41|456.61|0
1643240150000|2022-01-26 23:35:50|459.89|457.09|459.79|456.99|460.17|457.37|459.79|456.99|0
1643240160000|2022-01-26 23:36:00|459.98|457.18|459.98|457.18|459.98|457.18|459.98|457.18|0
1643240170000|2022-01-26 23:36:10|460.08|457.28|459.98|457.18|460.17|457.37|459.98|457.18|0
1643240180000|2022-01-26 23:36:20|459.79|456.99|459.7|456.9|459.79|456.99|459.7|456.9|0
1643240190000|2022-01-26 23:36:30|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1643240200000|2022-01-26 23:36:40|459.6|456.8|459.22|456.42|459.6|456.8|459.22|456.42|0
1643240210000|2022-01-26 23:36:50|459.13|456.33|459.22|456.42|459.22|456.42|459.13|456.33|0
1643240220000|2022-01-26 23:37:00|459.32|456.52|459.6|456.8|459.6|456.8|459.32|456.52|0
1643240230000|2022-01-26 23:37:10|459.13|456.33|459.22|456.42|459.22|456.42|459.13|456.33|0
1643240240000|2022-01-26 23:37:20|459.41|456.61|459.6|456.8|459.6|456.8|459.22|456.42|0
1643240250000|2022-01-26 23:37:30|459.41|456.61|459.6|456.8|459.6|456.8|459.41|456.61|0
1643240260000|2022-01-26 23:37:40|459.7|456.9|460.74|457.94|460.74|457.94|459.7|456.9|0
1643240270000|2022-01-26 23:37:50|460.36|457.56|460.74|457.94|460.74|457.94|460.36|457.56|0
1643240280000|2022-01-26 23:38:00|460.36|457.56|460.17|457.37|460.36|457.56|460.17|457.37|0
1643240290000|2022-01-26 23:38:10|460.36|457.56|460.55|457.75|460.55|457.75|460.36|457.56|0
1643240300000|2022-01-26 23:38:20|460.74|457.94|460.93|458.13|460.93|458.13|460.74|457.94|0
1643240310000|2022-01-26 23:38:30|461.31|458.51|461.88|459.08|461.88|459.08|461.31|458.51|0
1643240320000|2022-01-26 23:38:40|461.69|458.89|461.5|458.7|461.69|458.89|461.5|458.7|0
1643240330000|2022-01-26 23:38:50|461.21|458.41|461.31|458.51|461.31|458.51|461.12|458.32|0
1643240340000|2022-01-26 23:39:00|461.12|458.32|461.12|458.32|461.12|458.32|460.93|458.13|0
1643240350000|2022-01-26 23:39:10|460.93|458.13|461.12|458.32|461.12|458.32|460.93|458.13|0
1643240360000|2022-01-26 23:39:20|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1643240370000|2022-01-26 23:39:30|461.5|458.7|461.5|458.7|461.69|458.89|461.5|458.7|0
1643240380000|2022-01-26 23:39:40|461.68|458.88|461.5|458.7|461.78|458.98|461.5|458.7|0
1643240390000|2022-01-26 23:39:50|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1643240400000|2022-01-26 23:40:00|461.59|458.79|461.68|458.88|461.68|458.88|461.31|458.51|0
1643240410000|2022-01-26 23:40:10|461.49|458.69|461.12|458.32|461.49|458.69|461.12|458.32|0
1643240420000|2022-01-26 23:40:20|461.31|458.51|461.49|458.69|461.49|458.69|461.31|458.51|0
1643240430000|2022-01-26 23:40:30|461.87|459.07|461.87|459.07|461.87|459.07|461.68|458.88|0
1643240440000|2022-01-26 23:40:40|461.78|458.98|461.68|458.88|461.87|459.07|461.68|458.88|0
1643240450000|2022-01-26 23:40:50|461.87|459.07|462.25|459.45|462.25|459.45|461.87|459.07|0
1643240460000|2022-01-26 23:41:00|462.06|459.26|462.54|459.74|462.54|459.74|462.06|459.26|0
1643240470000|2022-01-26 23:41:10|462.63|459.83|462.44|459.64|463.01|460.21|462.44|459.64|0
1643240480000|2022-01-26 23:41:20|462.25|459.45|461.97|459.17|462.44|459.64|461.97|459.17|0
1643240490000|2022-01-26 23:41:30|461.49|458.69|462.06|459.26|462.06|459.26|461.49|458.69|0
1643240500000|2022-01-26 23:41:40|461.87|459.07|461.78|458.98|461.87|459.07|461.78|458.98|0
1643240510000|2022-01-26 23:41:50|461.68|458.88|461.87|459.07|461.87|459.07|461.3|458.5|0
1643240520000|2022-01-26 23:42:00|461.68|458.88|461.97|459.17|462.16|459.36|461.68|458.88|0
1643240530000|2022-01-26 23:42:10|461.87|459.07|461.87|459.07|462.06|459.26|461.87|459.07|0
1643240540000|2022-01-26 23:42:20|462.06|459.26|462.16|459.36|462.16|459.36|462.06|459.26|0
1643240550000|2022-01-26 23:42:30|461.87|459.07|461.68|458.88|461.87|459.07|461.49|458.69|0
1643240560000|2022-01-26 23:42:40|461.87|459.07|462.06|459.26|462.06|459.26|461.87|459.07|0
1643240570000|2022-01-26 23:42:50|461.68|458.88|460.73|457.93|461.68|458.88|460.73|457.93|0
1643240580000|2022-01-26 23:43:00|460.83|458.03|461.4|458.6|461.4|458.6|460.83|458.03|0
1643240590000|2022-01-26 23:43:10|461.68|458.88|461.68|458.88|461.78|458.98|461.68|458.88|0
1643240600000|2022-01-26 23:43:20|461.49|458.69|460.64|457.84|461.49|458.69|460.64|457.84|0
1643240610000|2022-01-26 23:43:30|461.21|458.41|461.49|458.69|461.68|458.88|461.21|458.41|0
1643240620000|2022-01-26 23:43:40|461.4|458.6|461.11|458.31|461.4|458.6|460.92|458.12|0
1643240630000|2022-01-26 23:43:50|460.92|458.12|461.11|458.31|461.3|458.5|460.92|458.12|0
1643240640000|2022-01-26 23:44:00|461.21|458.41|461.11|458.31|461.21|458.41|461.02|458.22|0
1643240650000|2022-01-26 23:44:10|461.49|458.69|461.68|458.88|461.68|458.88|461.4|458.6|0
1643240660000|2022-01-26 23:44:20|461.49|458.69|461.3|458.5|461.59|458.79|461.3|458.5|0
1643240670000|2022-01-26 23:44:30|461.4|458.6|461.49|458.69|461.49|458.69|461.4|458.6|0
1643240680000|2022-01-26 23:44:40|461.59|458.79|461.3|458.5|461.59|458.79|461.3|458.5|0
1643240690000|2022-01-26 23:44:50|461.59|458.79|461.87|459.07|461.87|459.07|461.59|458.79|0
1643240700000|2022-01-26 23:45:00|461.68|458.88|460.35|457.55|461.68|458.88|460.17|457.37|0
1643240710000|2022-01-26 23:45:10|460.64|457.84|460.26|457.46|460.64|457.84|460.17|457.37|0
1643240720000|2022-01-26 23:45:20|460.54|457.74|460.54|457.74|460.54|457.74|460.35|457.55|0
1643240730000|2022-01-26 23:45:30|460.45|457.65|460.35|457.55|460.45|457.65|460.17|457.37|0
1643240740000|2022-01-26 23:45:40|460.73|457.93|460.35|457.55|460.73|457.93|460.26|457.46|0
1643240750000|2022-01-26 23:45:50|460.73|457.93|460.92|458.12|460.92|458.12|460.73|457.93|0
1643240760000|2022-01-26 23:46:00|461.02|458.22|460.16|457.36|461.02|458.22|460.16|457.36|0
1643240770000|2022-01-26 23:46:10|459.98|457.18|460.16|457.36|460.16|457.36|459.88|457.08|0
1643240780000|2022-01-26 23:46:20|460.07|457.27|460.07|457.27|460.35|457.55|460.07|457.27|0
1643240790000|2022-01-26 23:46:30|460.16|457.36|460.07|457.27|460.16|457.36|459.98|457.18|0
1643240800000|2022-01-26 23:46:40|460.16|457.36|460.16|457.36|460.45|457.65|460.16|457.36|0
1643240810000|2022-01-26 23:46:50|460.07|457.27|459.88|457.08|460.16|457.36|459.88|457.08|0
1643240820000|2022-01-26 23:47:00|459.69|456.89|459.69|456.89|459.69|456.89|459.69|456.89|0
1643240830000|2022-01-26 23:47:10|459.98|457.18|460.73|457.93|460.73|457.93|459.98|457.18|0
1643240840000|2022-01-26 23:47:20|461.11|458.31|460.92|458.12|461.11|458.31|460.83|458.03|0
1643240850000|2022-01-26 23:47:30|461.02|458.22|461.3|458.5|461.49|458.69|461.02|458.22|0
1643240860000|2022-01-26 23:47:40|461.21|458.41|461.68|458.88|461.68|458.88|461.21|458.41|0
1643240870000|2022-01-26 23:47:50|461.59|458.79|461.11|458.31|461.59|458.79|461.11|458.31|0
1643240880000|2022-01-26 23:48:00|460.73|457.93|460.45|457.65|460.73|457.93|460.45|457.65|0
1643240890000|2022-01-26 23:48:10|459.97|457.17|460.07|457.27|460.16|457.36|459.97|457.17|0
1643240900000|2022-01-26 23:48:20|460.16|457.36|460.07|457.27|460.16|457.36|460.07|457.27|0
1643240910000|2022-01-26 23:48:30|460.35|457.55|460.26|457.46|460.35|457.55|460.16|457.36|0
1643240920000|2022-01-26 23:48:40|460.54|457.74|460.35|457.55|460.54|457.74|460.26|457.46|0
1643240930000|2022-01-26 23:48:50|460.54|457.74|460.16|457.36|460.54|457.74|460.16|457.36|0
1643240940000|2022-01-26 23:49:00|460.26|457.46|460.54|457.74|460.64|457.84|460.26|457.46|0
1643240950000|2022-01-26 23:49:10|460.73|457.93|460.54|457.74|460.83|458.03|460.45|457.65|0
1643240960000|2022-01-26 23:49:20|460.64|457.84|460.54|457.74|460.64|457.84|460.54|457.74|0
1643240970000|2022-01-26 23:49:30|460.16|457.36|460.54|457.74|460.54|457.74|460.16|457.36|0
1643240980000|2022-01-26 23:49:40|460.64|457.84|460.92|458.12|460.92|458.12|460.64|457.84|0
1643240990000|2022-01-26 23:49:50|461.02|458.22|460.73|457.93|461.02|458.22|460.73|457.93|0
1643241000000|2022-01-26 23:50:00|461.02|458.22|461.11|458.31|461.3|458.5|460.92|458.12|0
1643241010000|2022-01-26 23:50:10|461.3|458.5|461.11|458.31|461.3|458.5|461.11|458.31|0
1643241020000|2022-01-26 23:50:20|460.92|458.12|461.49|458.69|461.49|458.69|460.92|458.12|0
1643241030000|2022-01-26 23:50:30|461.68|458.88|461.87|459.07|461.87|459.07|461.49|458.69|0
1643241040000|2022-01-26 23:50:40|462.06|459.26|462.25|459.45|462.44|459.64|462.06|459.26|0
1643241050000|2022-01-26 23:50:50|462.35|459.55|462.73|459.93|462.73|459.93|462.25|459.45|0
1643241060000|2022-01-26 23:51:00|462.82|460.02|462.82|460.02|462.82|460.02|462.44|459.64|0
1643241070000|2022-01-26 23:51:10|462.35|459.55|462.16|459.36|462.44|459.64|462.16|459.36|0
1643241080000|2022-01-26 23:51:20|462.06|459.26|461.97|459.17|462.06|459.26|461.87|459.07|0
1643241090000|2022-01-26 23:51:30|462.16|459.36|461.97|459.17|462.16|459.36|461.97|459.17|0
1643241100000|2022-01-26 23:51:40|461.87|459.07|462.44|459.64|462.54|459.74|461.87|459.07|0
1643241110000|2022-01-26 23:51:50|462.06|459.26|462.06|459.26|462.06|459.26|462.06|459.26|0
1643241120000|2022-01-26 23:52:00|461.87|459.07|461.68|458.88|461.97|459.17|461.68|458.88|0
1643241130000|2022-01-26 23:52:10|461.78|458.98|461.87|459.07|461.97|459.17|461.78|458.98|0
1643241140000|2022-01-26 23:52:20|461.97|459.17|461.68|458.88|461.97|459.17|461.68|458.88|0
1643241150000|2022-01-26 23:52:30|461.78|458.98|462.16|459.36|462.54|459.74|461.78|458.98|0
1643241160000|2022-01-26 23:52:40|461.87|459.07|461.68|458.88|461.87|459.07|461.49|458.69|0
1643241170000|2022-01-26 23:52:50|461.59|458.79|461.4|458.6|461.59|458.79|461.4|458.6|0
1643241180000|2022-01-26 23:53:00|460.92|458.12|461.3|458.5|461.49|458.69|460.83|458.03|0
1643241190000|2022-01-26 23:53:10|461.59|458.79|461.59|458.79|461.68|458.88|461.59|458.79|0
1643241200000|2022-01-26 23:53:20|461.87|459.07|461.78|458.98|461.87|459.07|461.78|458.98|0
1643241210000|2022-01-26 23:53:30|461.68|458.88|461.49|458.69|461.68|458.88|461.49|458.69|0
1643241220000|2022-01-26 23:53:40|461.68|458.88|461.68|458.88|461.97|459.17|461.68|458.88|0
1643241230000|2022-01-26 23:53:50|461.59|458.79|461.49|458.69|461.59|458.79|461.3|458.5|0
1643241250000|2022-01-26 23:54:10|461.59|458.79|461.68|458.88|461.68|458.88|461.59|458.79|0
1643241260000|2022-01-26 23:54:20|461.87|459.07|462.16|459.36|462.16|459.36|461.87|459.07|0
1643241270000|2022-01-26 23:54:30|462.25|459.45|461.97|459.17|462.25|459.45|461.97|459.17|0
1643241280000|2022-01-26 23:54:40|461.87|459.07|461.97|459.17|461.97|459.17|461.87|459.07|0
1643241290000|2022-01-26 23:54:50|462.06|459.26|462.06|459.26|462.16|459.36|462.06|459.26|0
1643241300000|2022-01-26 23:55:00|462.35|459.55|462.44|459.64|462.63|459.83|462.35|459.55|0
1643241310000|2022-01-26 23:55:10|462.63|459.83|462.25|459.45|462.63|459.83|462.25|459.45|0
1643241320000|2022-01-26 23:55:20|462.16|459.36|461.87|459.07|462.16|459.36|461.87|459.07|0
1643241330000|2022-01-26 23:55:30|461.68|458.88|461.11|458.31|461.68|458.88|461.11|458.31|0
1643241340000|2022-01-26 23:55:40|461.59|458.79|461.4|458.6|461.59|458.79|461.3|458.5|0
1643241350000|2022-01-26 23:55:50|461.3|458.5|461.21|458.41|461.49|458.69|461.21|458.41|0
1643241360000|2022-01-26 23:56:00|461.3|458.5|461.21|458.41|461.3|458.5|461.21|458.41|0
1643241370000|2022-01-26 23:56:10|461.11|458.31|461.49|458.69|461.49|458.69|461.11|458.31|0
1643241380000|2022-01-26 23:56:20|461.68|458.88|461.68|458.88|461.97|459.17|461.49|458.69|0
1643241390000|2022-01-26 23:56:30|461.4|458.6|461.3|458.5|461.4|458.6|461.3|458.5|0
1643241400000|2022-01-26 23:56:40|461.49|458.69|460.92|458.12|461.49|458.69|460.92|458.12|0
1643241410000|2022-01-26 23:56:50|461.11|458.31|461.11|458.31|461.21|458.41|461.11|458.31|0
1643241420000|2022-01-26 23:57:00|460.92|458.12|461.11|458.31|461.11|458.31|460.92|458.12|0
1643241430000|2022-01-26 23:57:10|461.21|458.41|461.21|458.41|461.3|458.5|461.21|458.41|0
1643241440000|2022-01-26 23:57:20|461.11|458.31|461.02|458.22|461.21|458.41|461.02|458.22|0
1643241450000|2022-01-26 23:57:30|460.92|458.12|461.4|458.6|461.68|458.88|460.92|458.12|0
1643241460000|2022-01-26 23:57:40|461.49|458.69|460.92|458.12|461.49|458.69|460.92|458.12|0
1643241470000|2022-01-26 23:57:50|461.02|458.22|460.92|458.12|461.02|458.22|460.92|458.12|0
1643241480000|2022-01-26 23:58:00|461.11|458.31|460.54|457.74|461.21|458.41|460.54|457.74|0
1643241490000|2022-01-26 23:58:10|460.35|457.55|460.07|457.27|460.35|457.55|459.78|456.98|0
1643241500000|2022-01-26 23:58:20|460.16|457.36|460.16|457.36|460.16|457.36|460.16|457.36|0
1643241510000|2022-01-26 23:58:30|460.26|457.46|460.83|458.03|460.92|458.12|460.26|457.46|0
1643241520000|2022-01-26 23:58:40|460.64|457.84|460.64|457.84|460.64|457.84|460.54|457.74|0
1643241530000|2022-01-26 23:58:50|460.92|458.12|460.83|458.03|460.92|458.12|460.83|458.03|0
1643241540000|2022-01-26 23:59:00|461.11|458.31|461.02|458.22|461.11|458.31|460.92|458.12|0
1643241550000|2022-01-26 23:59:10|461.11|458.31|461.3|458.5|461.49|458.69|461.11|458.31|0
1643241560000|2022-01-26 23:59:20|461.11|458.31|461.21|458.41|461.21|458.41|460.92|458.12|0
1643241570000|2022-01-26 23:59:30|461.11|458.31|460.73|457.93|461.11|458.31|460.73|457.93|0
1643241580000|2022-01-26 23:59:40|460.83|458.03|460.54|457.74|460.83|458.03|460.54|457.74|0
1643241590000|2022-01-26 23:59:50|460.64|457.84|460.35|457.55|460.73|457.93|460.35|457.55|0
1643241600000|2022-01-27 00:00:00|460.07|457.27|459.5|456.7|460.35|457.55|459.5|456.7|0
1643241610000|2022-01-27 00:00:10|459.4|456.6|461.3|458.5|461.3|458.5|459.4|456.6|0
1643241620000|2022-01-27 00:00:20|462.06|459.26|463.58|460.78|463.58|460.78|461.49|458.69|0
1643241630000|2022-01-27 00:00:30|462.82|460.02|462.25|459.45|462.82|460.02|461.87|459.07|0
1643241640000|2022-01-27 00:00:40|462.44|459.64|461.87|459.07|462.44|459.64|461.68|458.88|0
1643241650000|2022-01-27 00:00:50|461.49|458.69|461.68|458.88|461.87|459.07|461.49|458.69|0
1643241660000|2022-01-27 00:01:00|461.97|459.17|462.92|460.12|462.92|460.12|461.97|459.17|0
1643241670000|2022-01-27 00:01:10|463.2|460.4|463.11|460.31|463.2|460.4|463.11|460.31|0
1643241680000|2022-01-27 00:01:20|463.39|460.59|463.39|460.59|463.58|460.78|463.39|460.59|0
1643241690000|2022-01-27 00:01:30|463.49|460.69|463.2|460.4|463.49|460.69|463.2|460.4|0
1643241700000|2022-01-27 00:01:40|463.49|460.69|463.58|460.78|463.58|460.78|463.2|460.4|0
1643241710000|2022-01-27 00:01:50|463.77|460.97|463.77|460.97|463.77|460.97|463.58|460.78|0
1643241720000|2022-01-27 00:02:00|463.58|460.78|463.2|460.4|463.58|460.78|463.11|460.31|0
1643241730000|2022-01-27 00:02:10|463.68|460.88|463.39|460.59|463.68|460.88|463.39|460.59|0
1643241740000|2022-01-27 00:02:20|463.3|460.5|462.82|460.02|463.3|460.5|462.82|460.02|0
1643241750000|2022-01-27 00:02:30|462.92|460.12|463.01|460.21|463.39|460.59|462.92|460.12|0
1643241760000|2022-01-27 00:02:40|463.11|460.31|462.91|460.11|463.11|460.31|462.91|460.11|0
1643241770000|2022-01-27 00:02:50|462.82|460.02|462.63|459.83|462.82|460.02|462.63|459.83|0
1643241780000|2022-01-27 00:03:00|462.44|459.64|463.01|460.21|463.1|460.3|462.44|459.64|0
1643241790000|2022-01-27 00:03:10|462.72|459.92|462.72|459.92|462.91|460.11|462.72|459.92|0
1643241800000|2022-01-27 00:03:20|463.2|460.4|462.82|460.02|463.2|460.4|462.72|459.92|0
1643241810000|2022-01-27 00:03:30|462.25|459.45|461.87|459.07|462.25|459.45|461.77|458.97|0
1643241820000|2022-01-27 00:03:40|461.68|458.88|461.77|458.97|461.77|458.97|461.68|458.88|0
1643241830000|2022-01-27 00:03:50|461.39|458.59|461.39|458.59|461.39|458.59|461.3|458.5|0
1643241840000|2022-01-27 00:04:00|461.3|458.5|461.3|458.5|461.3|458.5|461.21|458.41|0
1643241850000|2022-01-27 00:04:10|461.11|458.31|462.25|459.45|462.25|459.45|461.11|458.31|0
1643241860000|2022-01-27 00:04:20|462.06|459.26|462.06|459.26|462.44|459.64|462.06|459.26|0
1643241870000|2022-01-27 00:04:30|462.25|459.45|462.44|459.64|462.53|459.73|462.25|459.45|0
1643241880000|2022-01-27 00:04:40|462.34|459.54|462.53|459.73|462.63|459.83|462.34|459.54|0
1643241890000|2022-01-27 00:04:50|462.44|459.64|461.77|458.97|462.44|459.64|461.77|458.97|0
1643241900000|2022-01-27 00:05:00|462.25|459.45|461.68|458.88|462.25|459.45|461.68|458.88|0
1643241910000|2022-01-27 00:05:10|462.25|459.45|463.39|460.59|463.39|460.59|462.25|459.45|0
1643241920000|2022-01-27 00:05:20|463.77|460.97|463.58|460.78|464.34|461.54|463.58|460.78|0
1643241930000|2022-01-27 00:05:30|463.77|460.97|463.58|460.78|463.77|460.97|463.58|460.78|0
1643241940000|2022-01-27 00:05:40|463.01|460.21|463.29|460.49|463.39|460.59|463.01|460.21|0
1643241950000|2022-01-27 00:05:50|463.2|460.4|463.2|460.4|463.2|460.4|463.2|460.4|0
1643241960000|2022-01-27 00:06:00|463.1|460.3|463.77|460.97|463.77|460.97|463.1|460.3|0
1643241970000|2022-01-27 00:06:10|463.2|460.4|463.77|460.97|463.77|460.97|463|460.2|0
1643241980000|2022-01-27 00:06:20|464.15|461.35|463.77|460.97|464.25|461.45|463.77|460.97|0
1643241990000|2022-01-27 00:06:30|463.86|461.06|463.67|460.87|463.86|461.06|463.67|460.87|0
1643242000000|2022-01-27 00:06:40|464.15|461.35|464.15|461.35|464.15|461.35|464.15|461.35|0
1643242010000|2022-01-27 00:06:50|464.34|461.54|464.34|461.54|464.34|461.54|464.34|461.54|0
1643242020000|2022-01-27 00:07:00|464.53|461.73|464.53|461.73|464.53|461.73|464.15|461.35|0
1643242030000|2022-01-27 00:07:10|464.63|461.83|464.15|461.35|464.63|461.83|464.15|461.35|0
1643242040000|2022-01-27 00:07:20|464.34|461.54|464.72|461.92|464.72|461.92|464.15|461.35|0
1643242050000|2022-01-27 00:07:30|464.82|462.02|464.53|461.73|464.82|462.02|464.53|461.73|0
1643242060000|2022-01-27 00:07:40|464.72|461.92|464.72|461.92|464.72|461.92|464.63|461.83|0
1643242070000|2022-01-27 00:07:50|464.53|461.73|466.05|463.25|466.05|463.25|464.53|461.73|0
1643242080000|2022-01-27 00:08:00|466.24|463.44|466.62|463.82|466.81|464.01|466.24|463.44|0
1643242090000|2022-01-27 00:08:10|466.43|463.63|466.43|463.63|466.62|463.82|466.24|463.44|0
1643242100000|2022-01-27 00:08:20|466.24|463.44|466.62|463.82|466.62|463.82|466.24|463.44|0
1643242110000|2022-01-27 00:08:30|466.53|463.73|466.81|464.01|467.01|464.21|466.53|463.73|0
1643242120000|2022-01-27 00:08:40|466.72|463.92|466.43|463.63|466.81|464.01|466.43|463.63|0
1643242130000|2022-01-27 00:08:50|466.24|463.44|466.24|463.44|466.24|463.44|466.24|463.44|0
1643242140000|2022-01-27 00:09:00|465.86|463.06|466.43|463.63|466.43|463.63|465.86|463.06|0
1643242150000|2022-01-27 00:09:10|466.24|463.44|466.24|463.44|466.24|463.44|466.24|463.44|0
1643242160000|2022-01-27 00:09:20|466.34|463.54|466.81|464.01|466.81|464.01|466.24|463.44|0
1643242170000|2022-01-27 00:09:30|466.53|463.73|466.43|463.63|466.53|463.73|466.43|463.63|0
1643242180000|2022-01-27 00:09:40|466.34|463.54|466.34|463.54|466.43|463.63|466.15|463.35|0
1643242190000|2022-01-27 00:09:50|466.43|463.63|466.24|463.44|466.43|463.63|466.24|463.44|0
1643242200000|2022-01-27 00:10:00|466.34|463.54|466.05|463.25|466.34|463.54|465.96|463.16|0
1643242210000|2022-01-27 00:10:10|466.43|463.63|466.62|463.82|466.62|463.82|466.05|463.25|0
1643242220000|2022-01-27 00:10:20|466.81|464.01|467|464.2|467.2|464.4|466.81|464.01|0
1643242230000|2022-01-27 00:10:30|467.1|464.3|467.29|464.49|467.29|464.49|467.1|464.3|0
1643242240000|2022-01-27 00:10:40|467.2|464.4|467|464.2|467.2|464.4|467|464.2|0
1643242250000|2022-01-27 00:10:50|466.81|464.01|466.62|463.82|466.81|464.01|466.43|463.63|0
1643242260000|2022-01-27 00:11:00|466.53|463.73|466.81|464.01|466.81|464.01|466.53|463.73|0
1643242270000|2022-01-27 00:11:10|466.43|463.63|467|464.2|467|464.2|466.43|463.63|0
1643242280000|2022-01-27 00:11:20|467.2|464.4|467.2|464.4|467.2|464.4|467|464.2|0
1643242290000|2022-01-27 00:11:30|467|464.2|467.2|464.4|467.2|464.4|466.81|464.01|0
1643242300000|2022-01-27 00:11:40|467.77|464.97|467.96|465.16|468.15|465.35|467.77|464.97|0
1643242310000|2022-01-27 00:11:50|468.15|465.35|468.15|465.35|468.15|465.35|467.96|465.16|0
1643242330000|2022-01-27 00:12:10|467.77|464.97|466.91|464.11|467.77|464.97|466.62|463.82|0
1643242340000|2022-01-27 00:12:20|466.81|464.01|466.81|464.01|467|464.2|466.81|464.01|0
1643242350000|2022-01-27 00:12:30|467|464.2|467.39|464.59|467.39|464.59|467|464.2|0
1643242360000|2022-01-27 00:12:40|467.58|464.78|468.15|465.35|468.15|465.35|467.58|464.78|0
1643242370000|2022-01-27 00:12:50|468.53|465.73|469.3|466.5|469.3|466.5|468.53|465.73|0
1643242380000|2022-01-27 00:13:00|469.11|466.31|468.72|465.92|469.11|466.31|468.72|465.92|0
1643242390000|2022-01-27 00:13:10|468.53|465.73|468.53|465.73|468.92|466.12|468.34|465.54|0
1643242400000|2022-01-27 00:13:20|468.44|465.64|468.63|465.83|468.63|465.83|468.44|465.64|0
1643242410000|2022-01-27 00:13:30|468.92|466.12|468.53|465.73|468.92|466.12|468.53|465.73|0
1643242420000|2022-01-27 00:13:40|468.63|465.83|468.53|465.73|468.63|465.83|468.53|465.73|0
1643242430000|2022-01-27 00:13:50|468.34|465.54|468.72|465.92|468.72|465.92|468.25|465.45|0
1643242440000|2022-01-27 00:14:00|468.91|466.11|469.87|467.07|469.87|467.07|468.91|466.11|0
1643242450000|2022-01-27 00:14:10|469.68|466.88|469.3|466.5|469.68|466.88|469.3|466.5|0
1643242460000|2022-01-27 00:14:20|468.91|466.11|469.87|467.07|469.87|467.07|468.91|466.11|0
1643242470000|2022-01-27 00:14:30|469.78|466.98|469.59|466.79|469.78|466.98|469.49|466.69|0
1643242480000|2022-01-27 00:14:40|469.49|466.69|469.4|466.6|469.49|466.69|469.3|466.5|0
1643242490000|2022-01-27 00:14:50|469.3|466.5|469.3|466.5|469.49|466.69|469.3|466.5|0
1643242500000|2022-01-27 00:15:00|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1643242510000|2022-01-27 00:15:10|469.68|466.88|469.68|466.88|469.87|467.07|469.68|466.88|0
1643242520000|2022-01-27 00:15:20|469.87|467.07|470.16|467.36|470.16|467.36|469.87|467.07|0
1643242530000|2022-01-27 00:15:30|469.97|467.17|470.25|467.45|470.45|467.65|469.87|467.07|0
1643242540000|2022-01-27 00:15:40|470.35|467.55|470.74|467.94|470.74|467.94|470.35|467.55|0
1643242550000|2022-01-27 00:15:50|470.83|468.03|470.83|468.03|470.83|468.03|470.64|467.84|0
1643242560000|2022-01-27 00:16:00|470.64|467.84|469.49|466.69|470.64|467.84|469.49|466.69|0
1643242570000|2022-01-27 00:16:10|469.59|466.79|469.68|466.88|469.68|466.88|469.59|466.79|0
1643242580000|2022-01-27 00:16:20|469.97|467.17|469.3|466.5|469.97|467.17|469.3|466.5|0
1643242590000|2022-01-27 00:16:30|469.87|467.07|470.06|467.26|470.06|467.26|469.87|467.07|0
1643242600000|2022-01-27 00:16:40|470.25|467.45|471.21|468.41|471.21|468.41|470.25|467.45|0
1643242610000|2022-01-27 00:16:50|471.02|468.22|471.21|468.41|471.21|468.41|471.02|468.22|0
1643242620000|2022-01-27 00:17:00|470.83|468.03|470.83|468.03|471.02|468.22|470.83|468.03|0
1643242630000|2022-01-27 00:17:10|471.4|468.6|469.87|467.07|471.5|468.7|469.87|467.07|0
1643242640000|2022-01-27 00:17:20|470.25|467.45|470.55|467.75|470.55|467.75|470.25|467.45|0
1643242650000|2022-01-27 00:17:30|470.93|468.13|470.45|467.65|470.93|468.13|470.06|467.26|0
1643242660000|2022-01-27 00:17:40|470.16|467.36|469.68|466.88|470.16|467.36|469.68|466.88|0
1643242670000|2022-01-27 00:17:50|469.78|466.98|470.06|467.26|470.06|467.26|469.68|466.88|0
1643242680000|2022-01-27 00:18:00|469.87|467.07|469.68|466.88|470.06|467.26|469.68|466.88|0
1643242690000|2022-01-27 00:18:10|469.87|467.07|470.25|467.45|470.45|467.65|469.87|467.07|0
1643242700000|2022-01-27 00:18:20|470.54|467.74|470.25|467.45|470.54|467.74|470.06|467.26|0
1643242710000|2022-01-27 00:18:30|470.45|467.65|470.64|467.84|470.64|467.84|470.45|467.65|0
1643242720000|2022-01-27 00:18:40|471.4|468.6|471.21|468.41|471.4|468.6|471.02|468.22|0
1643242730000|2022-01-27 00:18:50|471.31|468.51|471.31|468.51|471.6|468.8|471.31|468.51|0
1643242740000|2022-01-27 00:19:00|471.6|468.8|471.79|468.99|471.79|468.99|471.6|468.8|0
1643242750000|2022-01-27 00:19:10|471.6|468.8|471.98|469.18|471.98|469.18|471.5|468.7|0
1643242760000|2022-01-27 00:19:20|471.89|469.09|472.75|469.95|472.75|469.95|471.89|469.09|0
1643242770000|2022-01-27 00:19:30|472.17|469.37|472.56|469.76|472.75|469.95|472.17|469.37|0
1643242780000|2022-01-27 00:19:40|472.17|469.37|471.98|469.18|472.56|469.76|471.98|469.18|0
1643242790000|2022-01-27 00:19:50|472.17|469.37|472.36|469.56|472.36|469.56|472.17|469.37|0
1643242800000|2022-01-27 00:20:00|471.98|469.18|472.46|469.66|472.46|469.66|471.98|469.18|0
1643242810000|2022-01-27 00:20:10|472.56|469.76|473.71|470.91|473.71|470.91|472.56|469.76|0
1643242820000|2022-01-27 00:20:20|473.52|470.72|473.81|471.01|473.81|471.01|473.52|470.72|0
1643242830000|2022-01-27 00:20:30|474.09|471.29|473.9|471.1|474.29|471.49|473.9|471.1|0
1643242840000|2022-01-27 00:20:40|473.71|470.91|473.23|470.43|473.71|470.91|473.23|470.43|0
1643242850000|2022-01-27 00:20:50|472.94|470.14|472.36|469.56|472.94|470.14|472.17|469.37|0
1643242860000|2022-01-27 00:21:00|472.46|469.66|473.23|470.43|473.23|470.43|472.46|469.66|0
1643242870000|2022-01-27 00:21:10|473.32|470.52|472.55|469.75|473.32|470.52|472.55|469.75|0
1643242880000|2022-01-27 00:21:20|472.65|469.85|473.42|470.62|473.42|470.62|472.65|469.85|0
1643242890000|2022-01-27 00:21:30|473.32|470.52|474.09|471.29|474.09|471.29|473.32|470.52|0
1643242900000|2022-01-27 00:21:40|473.9|471.1|473.81|471.01|473.9|471.1|473.71|470.91|0
1643242910000|2022-01-27 00:21:50|474.09|471.29|474.28|471.48|474.48|471.68|474.09|471.29|0
1643242920000|2022-01-27 00:22:00|474.09|471.29|474.67|471.87|474.67|471.87|474.09|471.29|0
1643242930000|2022-01-27 00:22:10|474.28|471.48|473.13|470.33|474.28|471.48|473.13|470.33|0
1643242940000|2022-01-27 00:22:20|473.42|470.62|473.13|470.33|473.42|470.62|473.13|470.33|0
1643242950000|2022-01-27 00:22:30|472.94|470.14|473.23|470.43|473.23|470.43|472.94|470.14|0
1643242960000|2022-01-27 00:22:40|472.55|469.75|472.55|469.75|472.55|469.75|472.55|469.75|0
1643242970000|2022-01-27 00:22:50|472.65|469.85|472.94|470.14|472.94|470.14|472.65|469.85|0
1643242980000|2022-01-27 00:23:00|473.23|470.43|472.36|469.56|473.23|470.43|472.36|469.56|0
1643242990000|2022-01-27 00:23:10|471.98|469.18|471.59|468.79|472.08|469.28|471.59|468.79|0
1643243000000|2022-01-27 00:23:20|471.31|468.51|470.44|467.64|471.31|468.51|470.44|467.64|0
1643243010000|2022-01-27 00:23:30|470.63|467.83|470.83|468.03|471.02|468.22|470.63|467.83|0
1643243020000|2022-01-27 00:23:40|470.63|467.83|470.83|468.03|470.83|468.03|470.63|467.83|0
1643243030000|2022-01-27 00:23:50|470.63|467.83|471.02|468.22|471.02|468.22|470.63|467.83|0
1643243040000|2022-01-27 00:24:00|470.63|467.83|469.29|466.49|470.63|467.83|469.29|466.49|0
1643243050000|2022-01-27 00:24:10|468.91|466.11|468.91|466.11|469.29|466.49|468.91|466.11|0
1643243060000|2022-01-27 00:24:20|468.72|465.92|469.01|466.21|469.01|466.21|468.72|465.92|0
1643243070000|2022-01-27 00:24:30|468.91|466.11|468.25|465.45|468.91|466.11|468.25|465.45|0
1643243080000|2022-01-27 00:24:40|468.72|465.92|468.72|465.92|468.91|466.11|468.72|465.92|0
1643243090000|2022-01-27 00:24:50|468.82|466.02|468.34|465.54|468.82|466.02|468.34|465.54|0
1643243100000|2022-01-27 00:25:00|468.53|465.73|468.63|465.83|468.72|465.92|468.34|465.54|0
1643243110000|2022-01-27 00:25:10|468.72|465.92|468.53|465.73|468.82|466.02|468.53|465.73|0
1643243120000|2022-01-27 00:25:20|468.34|465.54|468.15|465.35|468.34|465.54|468.15|465.35|0
1643243130000|2022-01-27 00:25:30|468.44|465.64|468.53|465.73|468.72|465.92|468.44|465.64|0
1643243140000|2022-01-27 00:25:40|468.34|465.54|467.95|465.15|468.34|465.54|467.86|465.06|0
1643243150000|2022-01-27 00:25:50|467.76|464.96|467.57|464.77|467.95|465.15|467.57|464.77|0
1643243160000|2022-01-27 00:26:00|467.48|464.68|467.95|465.15|468.05|465.25|467.48|464.68|0
1643243170000|2022-01-27 00:26:10|468.15|465.35|468.15|465.35|468.15|465.35|468.15|465.35|0
1643243180000|2022-01-27 00:26:20|468.05|465.25|468.05|465.25|468.34|465.54|467.95|465.15|0
1643243190000|2022-01-27 00:26:30|468.24|465.44|467.76|464.96|468.24|465.44|467.76|464.96|0
1643243200000|2022-01-27 00:26:40|468.05|465.25|468.34|465.54|468.34|465.54|468.05|465.25|0
1643243210000|2022-01-27 00:26:50|468.24|465.44|468.24|465.44|468.24|465.44|468.15|465.35|0
1643243220000|2022-01-27 00:27:00|468.72|465.92|468.91|466.11|468.91|466.11|468.72|465.92|0
1643243230000|2022-01-27 00:27:10|469.01|466.21|469.29|466.49|469.29|466.49|469.01|466.21|0
1643243240000|2022-01-27 00:27:20|469.68|466.88|469.87|467.07|469.87|467.07|469.68|466.88|0
1643243250000|2022-01-27 00:27:30|469.48|466.68|468.14|465.34|469.48|466.68|468.14|465.34|0
1643243260000|2022-01-27 00:27:40|468.72|465.92|469.2|466.4|469.2|466.4|468.72|465.92|0
1643243270000|2022-01-27 00:27:50|469.1|466.3|469.77|466.97|469.77|466.97|469.1|466.3|0
1643243280000|2022-01-27 00:28:00|469.68|466.88|470.25|467.45|470.25|467.45|469.48|466.68|0
1643243290000|2022-01-27 00:28:10|470.44|467.64|470.54|467.74|470.92|468.12|470.44|467.64|0
1643243300000|2022-01-27 00:28:20|470.92|468.12|470.06|467.26|470.92|468.12|470.06|467.26|0
1643243310000|2022-01-27 00:28:30|470.25|467.45|470.16|467.36|470.44|467.64|470.16|467.36|0
1643243320000|2022-01-27 00:28:40|470.54|467.74|471.88|469.08|471.88|469.08|470.54|467.74|0
1643243330000|2022-01-27 00:28:50|471.5|468.7|471.59|468.79|471.59|468.79|471.4|468.6|0
1643243340000|2022-01-27 00:29:00|471.78|468.98|472.08|469.28|472.08|469.28|471.69|468.89|0
1643243350000|2022-01-27 00:29:10|471.98|469.18|471.5|468.7|471.98|469.18|471.5|468.7|0
1643243360000|2022-01-27 00:29:20|471.21|468.41|472.17|469.37|472.17|469.37|471.21|468.41|0
1643243370000|2022-01-27 00:29:30|473.13|470.33|472.84|470.04|473.13|470.33|472.74|469.94|0
1643243380000|2022-01-27 00:29:40|472.55|469.75|472.84|470.04|473.13|470.33|472.55|469.75|0
1643243390000|2022-01-27 00:29:50|472.94|470.14|472.27|469.47|472.94|470.14|472.27|469.47|0
1643243400000|2022-01-27 00:30:00|472.17|469.37|471.88|469.08|472.36|469.56|471.88|469.08|0
1643243410000|2022-01-27 00:30:10|471.78|468.98|472.74|469.94|472.74|469.94|471.78|468.98|0
1643243420000|2022-01-27 00:30:20|472.55|469.75|472.55|469.75|472.84|470.04|472.55|469.75|0
1643243430000|2022-01-27 00:30:30|472.46|469.66|472.46|469.66|472.46|469.66|472.46|469.66|0
1643243440000|2022-01-27 00:30:40|472.94|470.14|474.28|471.48|474.28|471.48|472.94|470.14|0
1643243450000|2022-01-27 00:30:50|473.42|470.62|473.42|470.62|473.51|470.71|473.32|470.52|0
1643243460000|2022-01-27 00:31:00|473.9|471.1|473.13|470.33|473.9|471.1|473.13|470.33|0
1643243470000|2022-01-27 00:31:10|474|471.2|473.9|471.1|474|471.2|473.51|470.71|0
1643243480000|2022-01-27 00:31:20|474.67|471.87|474.77|471.97|475.05|472.25|474.67|471.87|0
1643243490000|2022-01-27 00:31:30|474.38|471.58|474.28|471.48|474.47|471.67|474.28|471.48|0
1643243500000|2022-01-27 00:31:40|474.09|471.29|474.09|471.29|474.09|471.29|473.8|471|0
1643243510000|2022-01-27 00:31:50|473.9|471.1|474|471.2|474.09|471.29|473.9|471.1|0
1643243520000|2022-01-27 00:32:00|473.61|470.81|474.09|471.29|474.09|471.29|473.61|470.81|0
1643243530000|2022-01-27 00:32:10|473.9|471.1|473.61|470.81|473.9|471.1|473.61|470.81|0
1643243540000|2022-01-27 00:32:20|474.09|471.29|474|471.2|474.09|471.29|474|471.2|0
1643243550000|2022-01-27 00:32:30|473.61|470.81|473.42|470.62|473.61|470.81|473.42|470.62|0
1643243560000|2022-01-27 00:32:40|473.51|470.71|473.7|470.9|473.8|471|473.51|470.71|0
1643243570000|2022-01-27 00:32:50|473.32|470.52|473.42|470.62|473.61|470.81|473.32|470.52|0
1643243580000|2022-01-27 00:33:00|473.7|470.9|474.86|472.06|474.86|472.06|473.7|470.9|0
1643243590000|2022-01-27 00:33:10|475.44|472.64|475.05|472.25|475.63|472.83|475.05|472.25|0
1643243600000|2022-01-27 00:33:20|474.96|472.16|473.9|471.1|474.96|472.16|473.9|471.1|0
1643243610000|2022-01-27 00:33:30|474.28|471.48|474.09|471.29|474.28|471.48|474.09|471.29|0
1643243620000|2022-01-27 00:33:40|473.9|471.1|474|471.2|474|471.2|473.7|470.9|0
1643243630000|2022-01-27 00:33:50|474.09|471.29|473.13|470.33|474.09|471.29|473.13|470.33|0
1643243640000|2022-01-27 00:34:00|472.93|470.13|472.93|470.13|473.13|470.33|472.93|470.13|0
1643243650000|2022-01-27 00:34:10|472.74|469.94|472.74|469.94|473.51|470.71|472.74|469.94|0
1643243660000|2022-01-27 00:34:20|472.46|469.66|473.13|470.33|473.13|470.33|472.46|469.66|0
1643243670000|2022-01-27 00:34:30|472.74|469.94|472.55|469.75|472.74|469.94|472.55|469.75|0
1643243680000|2022-01-27 00:34:40|472.84|470.04|472.55|469.75|472.84|470.04|472.55|469.75|0
1643243690000|2022-01-27 00:34:50|472.74|469.94|472.55|469.75|472.74|469.94|472.55|469.75|0
1643243700000|2022-01-27 00:35:00|471.97|469.17|472.74|469.94|472.74|469.94|471.78|468.98|0
1643243710000|2022-01-27 00:35:10|473.32|470.52|473.7|470.9|473.8|471|473.32|470.52|0
1643243720000|2022-01-27 00:35:20|473.89|471.09|473.89|471.09|474.09|471.29|473.89|471.09|0
1643243730000|2022-01-27 00:35:30|474.47|471.67|473.99|471.19|474.47|471.67|473.99|471.19|0
1643243740000|2022-01-27 00:35:40|474.09|471.29|473.89|471.09|474.09|471.29|473.89|471.09|0
1643243750000|2022-01-27 00:35:50|473.61|470.81|473.42|470.62|473.61|470.81|473.42|470.62|0
1643243760000|2022-01-27 00:36:00|473.32|470.52|473.51|470.71|473.51|470.71|473.32|470.52|0
1643243770000|2022-01-27 00:36:10|473.7|470.9|473.8|471|473.8|471|473.7|470.9|0
1643243780000|2022-01-27 00:36:20|474.28|471.48|474.09|471.29|474.66|471.86|474.09|471.29|0
1643243790000|2022-01-27 00:36:30|473.89|471.09|473.13|470.33|473.89|471.09|473.13|470.33|0
1643243800000|2022-01-27 00:36:40|473.51|470.71|473.61|470.81|473.61|470.81|473.51|470.71|0
1643243810000|2022-01-27 00:36:50|473.51|470.71|472.07|469.27|473.51|470.71|472.07|469.27|0
1643243820000|2022-01-27 00:37:00|472.36|469.56|471.97|469.17|472.36|469.56|471.97|469.17|0
1643243830000|2022-01-27 00:37:10|471.78|468.98|472.07|469.27|472.07|469.27|471.78|468.98|0
1643243840000|2022-01-27 00:37:20|471.97|469.17|472.07|469.27|472.26|469.46|471.97|469.17|0
1643243850000|2022-01-27 00:37:30|472.16|469.36|472.36|469.56|472.36|469.56|471.97|469.17|0
1643243860000|2022-01-27 00:37:40|472.26|469.46|472.36|469.56|472.55|469.75|472.26|469.46|0
1643243870000|2022-01-27 00:37:50|472.26|469.46|472.46|469.66|472.55|469.75|472.26|469.46|0
1643243880000|2022-01-27 00:38:00|472.55|469.75|472.55|469.75|472.55|469.75|472.55|469.75|0
1643243890000|2022-01-27 00:38:10|472.46|469.66|472.55|469.75|472.55|469.75|472.36|469.56|0
1643243900000|2022-01-27 00:38:20|472.36|469.56|472.65|469.85|472.74|469.94|472.36|469.56|0
1643243910000|2022-01-27 00:38:30|472.74|469.94|473.51|470.71|473.51|470.71|472.65|469.85|0
1643243920000|2022-01-27 00:38:40|473.8|471|473.89|471.09|474.28|471.48|473.8|471|0
1643243930000|2022-01-27 00:38:50|473.99|471.19|474.09|471.29|474.09|471.29|473.89|471.09|0
1643243940000|2022-01-27 00:39:00|474.28|471.48|474.09|471.29|474.38|471.58|474.09|471.29|0
1643243950000|2022-01-27 00:39:10|474.19|471.39|474.19|471.39|474.19|471.39|474.19|471.39|0
1643243960000|2022-01-27 00:39:20|473.99|471.19|474.28|471.48|474.28|471.48|473.89|471.09|0
1643243970000|2022-01-27 00:39:30|474.19|471.39|474.38|471.58|474.66|471.86|474.19|471.39|0
1643243980000|2022-01-27 00:39:40|474.28|471.48|474.66|471.86|474.76|471.96|474.28|471.48|0
1643243990000|2022-01-27 00:39:50|474.38|471.58|474.09|471.29|474.86|472.06|474.09|471.29|0
1643244000000|2022-01-27 00:40:00|473.51|470.71|472.74|469.94|473.51|470.71|472.74|469.94|0
1643244010000|2022-01-27 00:40:10|473.51|470.71|473.99|471.19|474.47|471.67|473.51|470.71|0
1643244020000|2022-01-27 00:40:20|474.09|471.29|474.47|471.67|474.47|471.67|474.09|471.29|0
1643244030000|2022-01-27 00:40:30|474.86|472.06|475.82|473.02|475.82|473.02|474.76|471.96|0
1643244040000|2022-01-27 00:40:40|476.01|473.21|477.08|474.28|477.08|474.28|476.01|473.21|0
1643244050000|2022-01-27 00:40:50|476.98|474.18|476.98|474.18|476.98|474.18|476.78|473.98|0
1643244060000|2022-01-27 00:41:00|476.2|473.4|476.01|473.21|476.2|473.4|476.01|473.21|0
1643244070000|2022-01-27 00:41:10|475.92|473.12|475.63|472.83|476.01|473.21|475.63|472.83|0
1643244080000|2022-01-27 00:41:20|475.43|472.63|475.24|472.44|475.73|472.93|475.24|472.44|0
1643244090000|2022-01-27 00:41:30|475.34|472.54|475.34|472.54|475.82|473.02|475.34|472.54|0
1643244100000|2022-01-27 00:41:40|474.96|472.16|475.24|472.44|475.34|472.54|474.96|472.16|0
1643244110000|2022-01-27 00:41:50|475.43|472.63|475.34|472.54|475.43|472.63|475.24|472.44|0
1643244120000|2022-01-27 00:42:00|475.05|472.25|474.76|471.96|475.05|472.25|474.47|471.67|0
1643244130000|2022-01-27 00:42:10|474.95|472.15|475.43|472.63|475.43|472.63|474.95|472.15|0
1643244140000|2022-01-27 00:42:20|475.63|472.83|476.4|473.6|476.4|473.6|475.63|472.83|0
1643244150000|2022-01-27 00:42:30|476.3|473.5|475.63|472.83|476.3|473.5|475.63|472.83|0
1643244160000|2022-01-27 00:42:40|475.24|472.44|474.85|472.05|475.24|472.44|474.85|472.05|0
1643244170000|2022-01-27 00:42:50|474.28|471.48|474.47|471.67|474.47|471.67|474.28|471.48|0
1643244180000|2022-01-27 00:43:00|474.28|471.48|473.89|471.09|474.28|471.48|473.89|471.09|0
1643244190000|2022-01-27 00:43:10|474.28|471.48|474.28|471.48|474.28|471.48|474.18|471.38|0
1643244200000|2022-01-27 00:43:20|474.38|471.58|474.47|471.67|474.47|471.67|474.38|471.58|0
1643244210000|2022-01-27 00:43:30|474.28|471.48|474.08|471.28|474.47|471.67|474.08|471.28|0
1643244220000|2022-01-27 00:43:40|474.18|471.38|474.47|471.67|474.47|471.67|474.18|471.38|0
1643244230000|2022-01-27 00:43:50|474.18|471.38|474.38|471.58|474.38|471.58|474.18|471.38|0
1643244240000|2022-01-27 00:44:00|474.76|471.96|475.34|472.54|475.43|472.63|474.76|471.96|0
1643244250000|2022-01-27 00:44:10|474.57|471.77|474.47|471.67|474.57|471.77|474.47|471.67|0
1643244260000|2022-01-27 00:44:20|474.76|471.96|474.95|472.15|474.95|472.15|474.76|471.96|0
1643244270000|2022-01-27 00:44:30|475.05|472.25|474.66|471.86|475.05|472.25|474.57|471.77|0
1643244280000|2022-01-27 00:44:40|474.57|471.77|474.76|471.96|474.76|471.96|474.57|471.77|0
1643244290000|2022-01-27 00:44:50|475.24|472.44|475.15|472.35|475.43|472.63|475.15|472.35|0
1643244300000|2022-01-27 00:45:00|475.43|472.63|475.72|472.92|475.72|472.92|475.43|472.63|0
1643244310000|2022-01-27 00:45:10|476.59|473.79|476.4|473.6|476.59|473.79|476.2|473.4|0
1643244320000|2022-01-27 00:45:20|476.2|473.4|476.78|473.98|476.78|473.98|476.11|473.31|0
1643244330000|2022-01-27 00:45:30|476.59|473.79|476.01|473.21|476.59|473.79|476.01|473.21|0
1643244340000|2022-01-27 00:45:40|475.53|472.73|475.72|472.92|476.01|473.21|475.53|472.73|0
1643244350000|2022-01-27 00:45:50|476.01|473.21|476.39|473.59|476.5|473.7|476.01|473.21|0
1643244360000|2022-01-27 00:46:00|476.69|473.89|476.39|473.59|476.78|473.98|476.2|473.4|0
1643244370000|2022-01-27 00:46:10|476.11|473.31|476.3|473.5|476.3|473.5|476.01|473.21|0
1643244380000|2022-01-27 00:46:20|476.01|473.21|475.34|472.54|476.01|473.21|475.34|472.54|0
1643244390000|2022-01-27 00:46:30|475.05|472.25|475.62|472.82|475.62|472.82|475.05|472.25|0
1643244400000|2022-01-27 00:46:40|475.53|472.73|475.24|472.44|475.62|472.82|475.24|472.44|0
1643244410000|2022-01-27 00:46:50|475.05|472.25|474.08|471.28|475.05|472.25|474.08|471.28|0
1643244420000|2022-01-27 00:47:00|474.28|471.48|474.38|471.58|474.38|471.58|474.28|471.48|0
1643244430000|2022-01-27 00:47:10|474.28|471.48|474.28|471.48|474.38|471.58|474.28|471.48|0
1643244440000|2022-01-27 00:47:20|473.7|470.9|473.8|471|473.8|471|473.7|470.9|0
1643244450000|2022-01-27 00:47:30|473.89|471.09|475.24|472.44|475.24|472.44|473.89|471.09|0
1643244460000|2022-01-27 00:47:40|474.85|472.05|474.76|471.96|474.85|472.05|474.38|471.58|0
1643244470000|2022-01-27 00:47:50|474.66|471.86|474.85|472.05|474.85|472.05|474.57|471.77|0
1643244480000|2022-01-27 00:48:00|474.66|471.86|475.15|472.35|475.15|472.35|474.66|471.86|0
1643244490000|2022-01-27 00:48:10|475.05|472.25|475.05|472.25|475.05|472.25|475.05|472.25|0
1643244500000|2022-01-27 00:48:20|475.15|472.35|475.04|472.24|475.15|472.35|475.04|472.24|0
1643244510000|2022-01-27 00:48:30|474.85|472.05|475.04|472.24|475.04|472.24|474.85|472.05|0
1643244520000|2022-01-27 00:48:40|475.24|472.44|475.24|472.44|475.24|472.44|475.04|472.24|0
1643244530000|2022-01-27 00:48:50|475.43|472.63|475.43|472.63|475.53|472.73|475.43|472.63|0
1643244540000|2022-01-27 00:49:00|474.76|471.96|474.85|472.05|474.95|472.15|474.76|471.96|0
1643244550000|2022-01-27 00:49:10|474.76|471.96|475.24|472.44|475.24|472.44|474.76|471.96|0
1643244560000|2022-01-27 00:49:20|476.39|473.59|475.82|473.02|476.78|473.98|475.82|473.02|0
1643244570000|2022-01-27 00:49:30|476.01|473.21|476.11|473.31|476.11|473.31|476.01|473.21|0
1643244580000|2022-01-27 00:49:40|475.92|473.12|475.62|472.82|476.01|473.21|475.62|472.82|0
1643244590000|2022-01-27 00:49:50|475.53|472.73|476.11|473.31|476.11|473.31|475.53|472.73|0
1643244600000|2022-01-27 00:50:00|475.82|473.02|475.81|473.01|476.11|473.31|475.81|473.01|0
1643244610000|2022-01-27 00:50:10|475.24|472.44|474.95|472.15|475.24|472.44|474.85|472.05|0
1643244620000|2022-01-27 00:50:20|475.14|472.34|475.34|472.54|475.34|472.54|475.04|472.24|0
1643244630000|2022-01-27 00:50:30|474.85|472.05|475.24|472.44|475.34|472.54|474.85|472.05|0
1643244640000|2022-01-27 00:50:40|475.34|472.54|474.85|472.05|475.34|472.54|474.85|472.05|0
1643244650000|2022-01-27 00:50:50|475.04|472.24|474.85|472.05|475.04|472.24|474.85|472.05|0
1643244660000|2022-01-27 00:51:00|475.14|472.34|474.27|471.47|475.14|472.34|474.27|471.47|0
1643244670000|2022-01-27 00:51:10|473.89|471.09|473.5|470.7|473.89|471.09|473.41|470.61|0
1643244680000|2022-01-27 00:51:20|473.22|470.42|473.12|470.32|473.22|470.42|473.12|470.32|0
1643244690000|2022-01-27 00:51:30|473.31|470.51|472.74|469.94|473.31|470.51|472.74|469.94|0
1643244700000|2022-01-27 00:51:40|472.64|469.84|472.74|469.94|472.93|470.13|472.64|469.84|0
1643244710000|2022-01-27 00:51:50|472.54|469.74|473.31|470.51|473.31|470.51|472.54|469.74|0
1643244720000|2022-01-27 00:52:00|473.12|470.32|473.7|470.9|473.7|470.9|473.12|470.32|0
1643244730000|2022-01-27 00:52:10|473.89|471.09|473.8|471|473.89|471.09|473.7|470.9|0
1643244740000|2022-01-27 00:52:20|473.7|470.9|473.5|470.7|473.7|470.9|473.5|470.7|0
1643244750000|2022-01-27 00:52:30|473.7|470.9|473.89|471.09|473.89|471.09|473.7|470.9|0
1643244760000|2022-01-27 00:52:40|474.08|471.28|474.27|471.47|474.27|471.47|474.08|471.28|0
1643244770000|2022-01-27 00:52:50|473.99|471.19|474.47|471.67|474.47|471.67|473.99|471.19|0
1643244780000|2022-01-27 00:53:00|474.66|471.86|474.57|471.77|474.66|471.86|474.47|471.67|0
1643244790000|2022-01-27 00:53:10|474.66|471.86|474.57|471.77|474.76|471.96|474.57|471.77|0
1643244800000|2022-01-27 00:53:20|474.76|471.96|474.95|472.15|474.95|472.15|474.76|471.96|0
1643244810000|2022-01-27 00:53:30|475.24|472.44|476.01|473.21|476.01|473.21|475.24|472.44|0
1643244820000|2022-01-27 00:53:40|475.91|473.11|475.43|472.63|475.91|473.11|475.43|472.63|0
1643244830000|2022-01-27 00:53:50|475.53|472.73|475.53|472.73|475.53|472.73|475.53|472.73|0
1643244840000|2022-01-27 00:54:00|475.91|473.11|476.39|473.59|476.39|473.59|475.62|472.82|0
1643244850000|2022-01-27 00:54:10|476.69|473.89|477.46|474.66|477.46|474.66|476.69|473.89|0
1643244860000|2022-01-27 00:54:20|477.55|474.75|477.55|474.75|477.55|474.75|477.36|474.56|0
1643244870000|2022-01-27 00:54:30|477.94|475.14|477.84|475.04|478.04|475.24|477.84|475.04|0
1643244880000|2022-01-27 00:54:40|478.32|475.52|478.71|475.91|478.71|475.91|478.32|475.52|0
1643244890000|2022-01-27 00:54:50|478.52|475.72|479.48|476.68|479.48|476.68|478.52|475.72|0
1643244900000|2022-01-27 00:55:00|479.68|476.88|479.68|476.88|479.87|477.07|479.68|476.88|0
1643244910000|2022-01-27 00:55:10|479.48|476.68|479.48|476.68|479.87|477.07|479.48|476.68|0
1643244920000|2022-01-27 00:55:20|478.9|476.1|478.9|476.1|478.9|476.1|478.52|475.72|0
1643244930000|2022-01-27 00:55:30|478.81|476.01|478.81|476.01|478.9|476.1|478.71|475.91|0
1643244940000|2022-01-27 00:55:40|478.9|476.1|479|476.2|479.1|476.3|478.9|476.1|0
1643244950000|2022-01-27 00:55:50|478.9|476.1|479|476.2|479.09|476.29|478.71|475.91|0
1643244960000|2022-01-27 00:56:00|479.29|476.49|479.39|476.59|479.39|476.59|478.62|475.82|0
1643244970000|2022-01-27 00:56:10|480.26|477.46|480.45|477.65|480.84|478.04|480.26|477.46|0
1643244980000|2022-01-27 00:56:20|480.06|477.26|480.45|477.65|480.45|477.65|480.06|477.26|0
1643244990000|2022-01-27 00:56:30|480.84|478.04|480.64|477.84|480.84|478.04|480.64|477.84|0
1643245000000|2022-01-27 00:56:40|480.55|477.75|481.03|478.23|481.03|478.23|480.55|477.75|0
1643245010000|2022-01-27 00:56:50|480.64|477.84|480.74|477.94|480.74|477.94|480.64|477.84|0
1643245020000|2022-01-27 00:57:00|481.03|478.23|481.42|478.62|481.42|478.62|481.03|478.23|0
1643245030000|2022-01-27 00:57:10|481.22|478.42|480.84|478.04|481.42|478.62|480.84|478.04|0
1643245040000|2022-01-27 00:57:20|480.64|477.84|480.84|478.04|480.84|478.04|480.64|477.84|0
1643245050000|2022-01-27 00:57:30|480.64|477.84|480.26|477.46|480.64|477.84|480.26|477.46|0
1643245060000|2022-01-27 00:57:40|480.55|477.75|480.64|477.84|480.64|477.84|480.45|477.65|0
1643245070000|2022-01-27 00:57:50|480.84|478.04|480.64|477.84|481.03|478.23|480.64|477.84|0
1643245080000|2022-01-27 00:58:00|481.13|478.33|481.22|478.42|481.22|478.42|480.64|477.84|0
1643245090000|2022-01-27 00:58:10|481.42|478.62|481.81|479.01|481.91|479.11|481.42|478.62|0
1643245100000|2022-01-27 00:58:20|482|479.2|482.78|479.98|482.78|479.98|482|479.2|0
1643245110000|2022-01-27 00:58:30|482.88|480.08|482|479.2|482.88|480.08|482|479.2|0
1643245120000|2022-01-27 00:58:40|482.1|479.3|482.29|479.49|482.49|479.69|482.1|479.3|0
1643245140000|2022-01-27 00:59:00|482.97|480.17|483.55|480.75|483.55|480.75|482.58|479.78|0
1643245150000|2022-01-27 00:59:10|483.75|480.95|483.94|481.14|484.13|481.33|483.75|480.95|0
1643245160000|2022-01-27 00:59:20|484.52|481.72|484.52|481.72|484.52|481.72|484.33|481.53|0
1643245170000|2022-01-27 00:59:30|484.13|481.33|484.82|482.02|484.82|482.02|484.13|481.33|0
1643245180000|2022-01-27 00:59:40|484.91|482.11|484.82|482.02|484.91|482.11|484.82|482.02|0
1643245190000|2022-01-27 00:59:50|484.52|481.72|484.13|481.33|484.52|481.72|484.13|481.33|0
1643245200000|2022-01-27 01:00:00|484.24|481.44|484.33|481.53|485.69|482.89|484.24|481.44|0
1643245210000|2022-01-27 01:00:10|484.13|481.33|484.33|481.53|484.33|481.53|484.13|481.33|0
1643245220000|2022-01-27 01:00:20|483.75|480.95|483.36|480.56|483.75|480.95|483.16|480.36|0
1643245230000|2022-01-27 01:00:30|482.88|480.08|482.68|479.88|483.36|480.56|482.68|479.88|0
1643245240000|2022-01-27 01:00:40|483.46|480.66|483.75|480.95|483.75|480.95|483.46|480.66|0
1643245250000|2022-01-27 01:00:50|482.58|479.78|482.88|480.08|482.88|480.08|482.58|479.78|0
1643245260000|2022-01-27 01:01:00|483.36|480.56|483.94|481.14|484.52|481.72|483.36|480.56|0
1643245270000|2022-01-27 01:01:10|483.75|480.95|483.16|480.36|483.75|480.95|483.16|480.36|0
1643245280000|2022-01-27 01:01:20|483.36|480.56|483.75|480.95|483.75|480.95|483.36|480.56|0
1643245290000|2022-01-27 01:01:30|484.33|481.53|484.24|481.44|484.33|481.53|484.04|481.24|0
1643245300000|2022-01-27 01:01:40|484.13|481.33|485.69|482.89|485.69|482.89|483.85|481.05|0
1643245310000|2022-01-27 01:01:50|486.08|483.28|487.25|484.45|487.25|484.45|486.08|483.28|0
1643245320000|2022-01-27 01:02:00|487.83|485.03|487.83|485.03|487.83|485.03|487.74|484.94|0
1643245330000|2022-01-27 01:02:10|487.25|484.45|486.66|483.86|487.25|484.45|486.66|483.86|0
1643245340000|2022-01-27 01:02:20|486.47|483.67|486.86|484.06|486.86|484.06|486.47|483.67|0
1643245350000|2022-01-27 01:02:30|486.77|483.97|486.57|483.77|487.25|484.45|486.57|483.77|0
1643245360000|2022-01-27 01:02:40|486.86|484.06|486.47|483.67|486.86|484.06|486.38|483.58|0
1643245370000|2022-01-27 01:02:50|486.57|483.77|487.44|484.64|487.44|484.64|486.57|483.77|0
1643245380000|2022-01-27 01:03:00|487.64|484.84|487.44|484.64|487.74|484.94|487.44|484.64|0
1643245390000|2022-01-27 01:03:10|489|486.2|490.37|487.57|490.57|487.77|489|486.2|0
1643245400000|2022-01-27 01:03:20|489.3|486.5|488.52|485.72|489.3|486.5|488.52|485.72|0
1643245410000|2022-01-27 01:03:30|488.42|485.62|488.81|486.01|488.81|486.01|488.22|485.42|0
1643245420000|2022-01-27 01:03:40|488.91|486.11|488.81|486.01|488.91|486.11|488.61|485.81|0
1643245430000|2022-01-27 01:03:50|488.22|485.42|488.13|485.33|488.32|485.52|488.13|485.33|0
1643245440000|2022-01-27 01:04:00|489|486.2|489.2|486.4|489.2|486.4|488.81|486.01|0
1643245450000|2022-01-27 01:04:10|489.69|486.89|489.5|486.7|489.69|486.89|489.5|486.7|0
1643245460000|2022-01-27 01:04:20|489.59|486.79|489.98|487.18|489.98|487.18|489.59|486.79|0
1643245470000|2022-01-27 01:04:30|490.57|487.77|492.04|489.24|492.33|489.53|490.57|487.77|0
1643245480000|2022-01-27 01:04:40|491.55|488.75|490.76|487.96|491.94|489.14|490.76|487.96|0
1643245490000|2022-01-27 01:04:50|490.47|487.67|490.18|487.38|490.47|487.67|490.18|487.38|0
1643245500000|2022-01-27 01:05:00|490.28|487.48|489.69|486.89|490.87|488.07|489.69|486.89|0
1643245510000|2022-01-27 01:05:10|489.59|486.79|489.59|486.79|489.59|486.79|489.59|486.79|0
1643245520000|2022-01-27 01:05:20|489.5|486.7|489.3|486.5|489.59|486.79|489.3|486.5|0
1643245530000|2022-01-27 01:05:30|489.39|486.59|489.39|486.59|489.5|486.7|489.2|486.4|0
1643245540000|2022-01-27 01:05:40|490.37|487.57|490.86|488.06|490.86|488.06|490.28|487.48|0
1643245550000|2022-01-27 01:05:50|491.55|488.75|492.24|489.44|492.24|489.44|491.55|488.75|0
1643245560000|2022-01-27 01:06:00|492.43|489.63|492.72|489.92|492.72|489.92|492.43|489.63|0
1643245570000|2022-01-27 01:06:10|493.11|490.31|494.59|491.79|494.59|491.79|493.11|490.31|0
1643245580000|2022-01-27 01:06:20|495.08|492.28|495.08|492.28|495.47|492.67|495.08|492.28|0
1643245590000|2022-01-27 01:06:30|494.98|492.18|493.51|490.71|494.98|492.18|493.51|490.71|0
1643245600000|2022-01-27 01:06:40|493.7|490.9|495.08|492.28|495.08|492.28|493.7|490.9|0
1643245610000|2022-01-27 01:06:50|494.88|492.08|493.7|490.9|494.88|492.08|493.7|490.9|0
1643245620000|2022-01-27 01:07:00|493.8|491|494.2|491.4|494.29|491.49|493.8|491|0
1643245630000|2022-01-27 01:07:10|494.59|491.79|494.09|491.29|494.59|491.79|494.09|491.29|0
1643245640000|2022-01-27 01:07:20|493.7|490.9|493.61|490.81|493.8|491|493.61|490.81|0
1643245650000|2022-01-27 01:07:30|494.79|491.99|497.34|494.54|497.54|494.74|494.79|491.99|0
1643245660000|2022-01-27 01:07:40|498.03|495.23|499.6|496.8|499.6|496.8|497.63|494.83|0
1643245670000|2022-01-27 01:07:50|499.41|496.61|497.34|494.54|499.41|496.61|497.34|494.54|0
1643245680000|2022-01-27 01:08:00|497.44|494.64|496.85|494.05|497.44|494.64|496.65|493.85|0
1643245690000|2022-01-27 01:08:10|496.55|493.75|496.85|494.05|496.85|494.05|496.45|493.65|0
1643245700000|2022-01-27 01:08:20|496.45|493.65|497.93|495.13|497.93|495.13|496.45|493.65|0
1643245710000|2022-01-27 01:08:30|497.83|495.03|499.71|496.91|499.71|496.91|497.83|495.03|0
1643245720000|2022-01-27 01:08:40|499.8|497|497.83|495.03|499.8|497|497.83|495.03|0
1643245730000|2022-01-27 01:08:50|497.74|494.94|498.22|495.42|498.22|495.42|497.74|494.94|0
1643245740000|2022-01-27 01:09:00|498.42|495.62|496.95|494.15|498.42|495.62|496.95|494.15|0
1643245750000|2022-01-27 01:09:10|497.14|494.34|496.75|493.95|497.14|494.34|496.75|493.95|0
1643245760000|2022-01-27 01:09:20|497.04|494.24|496.65|493.85|497.04|494.24|496.45|493.65|0
1643245770000|2022-01-27 01:09:30|496.85|494.05|496.06|493.26|496.85|494.05|496.06|493.26|0
1643245780000|2022-01-27 01:09:40|496.25|493.45|496.65|493.85|496.95|494.15|496.25|493.45|0
1643245790000|2022-01-27 01:09:50|496.95|494.15|497.83|495.03|497.83|495.03|496.55|493.75|0
1643245800000|2022-01-27 01:10:00|497.74|494.94|496.06|493.26|497.74|494.94|496.06|493.26|0
1643245810000|2022-01-27 01:10:10|495.66|492.86|494.78|491.98|495.66|492.86|494.78|491.98|0
1643245820000|2022-01-27 01:10:20|494.09|491.29|494|491.2|494.68|491.88|494|491.2|0
1643245830000|2022-01-27 01:10:30|494.39|491.59|494.59|491.79|494.68|491.88|494.2|491.4|0
1643245840000|2022-01-27 01:10:40|494.88|492.08|495.07|492.27|495.18|492.38|494.88|492.08|0
1643245850000|2022-01-27 01:10:50|495.86|493.06|494.59|491.79|495.86|493.06|494.59|491.79|0
1643245860000|2022-01-27 01:11:00|493.9|491.1|493.7|490.9|494.49|491.69|493.7|490.9|0
1643245870000|2022-01-27 01:11:10|493.9|491.1|492.52|489.72|494.19|491.39|492.52|489.72|0
1643245880000|2022-01-27 01:11:20|492.92|490.12|492.13|489.33|492.92|490.12|491.45|488.65|0
1643245890000|2022-01-27 01:11:30|492.52|489.72|492.72|489.92|492.72|489.92|492.33|489.53|0
1643245900000|2022-01-27 01:11:40|492.52|489.72|492.04|489.24|492.52|489.72|492.04|489.24|0
1643245910000|2022-01-27 01:11:50|492.33|489.53|492.82|490.02|492.82|490.02|492.33|489.53|0
1643245920000|2022-01-27 01:12:00|493.21|490.41|494.59|491.79|494.98|492.18|493.21|490.41|0
1643245930000|2022-01-27 01:12:10|494.49|491.69|495.07|492.27|495.07|492.27|494.49|491.69|0
1643245940000|2022-01-27 01:12:20|495.27|492.47|494.88|492.08|495.27|492.47|494.88|492.08|0
1643245950000|2022-01-27 01:12:30|496.16|493.36|496.25|493.45|496.25|493.45|495.77|492.97|0
1643245960000|2022-01-27 01:12:40|496.06|493.26|495.86|493.06|496.06|493.26|495.66|492.86|0
1643245970000|2022-01-27 01:12:50|495.96|493.16|496.45|493.65|496.65|493.85|495.96|493.16|0
1643245980000|2022-01-27 01:13:00|496.75|493.95|497.04|494.24|497.04|494.24|496.45|493.65|0
1643245990000|2022-01-27 01:13:10|496.95|494.15|497.24|494.44|497.83|495.03|496.95|494.15|0
1643246000000|2022-01-27 01:13:20|497.34|494.54|497.54|494.74|497.83|495.03|497.34|494.54|0
1643246010000|2022-01-27 01:13:30|497.04|494.24|496.25|493.45|497.04|494.24|496.25|493.45|0
1643246020000|2022-01-27 01:13:40|495.66|492.86|495.47|492.67|495.77|492.97|495.47|492.67|0
1643246030000|2022-01-27 01:13:50|495.07|492.27|495.47|492.67|495.47|492.67|495.07|492.27|0
1643246040000|2022-01-27 01:14:00|495.57|492.77|496.55|493.75|496.55|493.75|495.57|492.77|0
1643246050000|2022-01-27 01:14:10|497.04|494.24|496.55|493.75|497.04|494.24|496.55|493.75|0
1643246060000|2022-01-27 01:14:20|497.04|494.24|496.95|494.15|497.04|494.24|496.95|494.15|0
1643246070000|2022-01-27 01:14:30|496.84|494.04|496.84|494.04|496.84|494.04|496.84|494.04|0
1643246080000|2022-01-27 01:14:40|497.43|494.63|497.24|494.44|497.43|494.63|497.04|494.24|0
1643246090000|2022-01-27 01:14:50|496.45|493.65|496.25|493.45|496.45|493.65|496.25|493.45|0
1643246100000|2022-01-27 01:15:00|496.06|493.26|495.47|492.67|496.06|493.26|495.47|492.67|0
1643246110000|2022-01-27 01:15:10|494.48|491.68|495.07|492.27|495.07|492.27|494.48|491.68|0
1643246120000|2022-01-27 01:15:20|495.27|492.47|495.57|492.77|495.57|492.77|495.07|492.27|0
1643246130000|2022-01-27 01:15:30|496.06|493.26|496.84|494.04|496.84|494.04|496.06|493.26|0
1643246140000|2022-01-27 01:15:40|497.54|494.74|497.24|494.44|497.54|494.74|497.04|494.24|0
1643246150000|2022-01-27 01:15:50|497.54|494.74|497.43|494.63|497.54|494.74|497.04|494.24|0
1643246160000|2022-01-27 01:16:00|497.63|494.83|499.6|496.8|499.8|497|497.63|494.83|0
1643246170000|2022-01-27 01:16:10|499.8|497|501.18|498.38|501.97|499.17|499.8|497|0
1643246180000|2022-01-27 01:16:20|501.97|499.17|501.09|498.29|501.97|499.17|500.49|497.69|0
1643246190000|2022-01-27 01:16:30|501.97|499.17|501.38|498.58|501.97|499.17|501.38|498.58|0
1643246200000|2022-01-27 01:16:40|501.58|498.78|500.59|497.79|501.77|498.97|500.59|497.79|0
1643246210000|2022-01-27 01:16:50|500.69|497.89|500.69|497.89|500.69|497.89|500.39|497.59|0
1643246220000|2022-01-27 01:17:00|500.98|498.18|501.88|499.08|501.88|499.08|500.98|498.18|0
1643246230000|2022-01-27 01:17:10|501.58|498.78|500.89|498.09|501.77|498.97|500.89|498.09|0
1643246240000|2022-01-27 01:17:20|501.09|498.29|501.68|498.88|501.68|498.88|500.98|498.18|0
1643246250000|2022-01-27 01:17:30|501.09|498.29|501.18|498.38|501.18|498.38|500.98|498.18|0
1643246260000|2022-01-27 01:17:40|500.98|498.18|500.59|497.79|501.18|498.38|500.59|497.79|0
1643246270000|2022-01-27 01:17:50|500.69|497.89|503.75|500.95|504.94|502.14|500.59|497.79|0
1643246280000|2022-01-27 01:18:00|504.05|501.25|507.13|504.33|507.13|504.33|504.05|501.25|0
1643246290000|2022-01-27 01:18:10|507.63|504.83|508.82|506.02|508.82|506.02|506.93|504.13|0
1643246300000|2022-01-27 01:18:20|508.22|505.42|506.63|503.83|508.22|505.42|506.63|503.83|0
1643246310000|2022-01-27 01:18:30|506.33|503.53|505.24|502.44|506.33|503.53|505.24|502.44|0
1643246320000|2022-01-27 01:18:40|505.14|502.34|504.94|502.14|505.44|502.64|504.94|502.14|0
1643246330000|2022-01-27 01:18:50|504.74|501.94|504.35|501.55|504.74|501.94|504.35|501.55|0
1643246340000|2022-01-27 01:19:00|504.25|501.45|504.15|501.35|504.25|501.45|504.15|501.35|0
1643246350000|2022-01-27 01:19:10|503.95|501.15|506.53|503.73|506.53|503.73|503.95|501.15|0
1643246360000|2022-01-27 01:19:20|506.63|503.83|504.85|502.05|506.63|503.83|504.85|502.05|0
1643246370000|2022-01-27 01:19:30|503.75|500.95|505.28|502.48|506.07|503.27|503.75|500.95|0
1643246380000|2022-01-27 01:19:40|505.48|502.68|505.48|502.68|505.48|502.68|505.18|502.38|0
1643246390000|2022-01-27 01:19:50|505.87|503.07|505.69|502.89|505.87|503.07|505.4|502.6|0
1643246400000|2022-01-27 01:20:00|506.38|503.58|505.69|502.89|506.38|503.58|504.9|502.1|0
1643246410000|2022-01-27 01:20:10|505.79|502.99|504.8|502|505.79|502.99|504.8|502|0
1643246420000|2022-01-27 01:20:20|505.2|502.4|505.88|503.08|506.18|503.38|505.2|502.4|0
1643246430000|2022-01-27 01:20:30|505.79|502.99|508.46|505.66|508.46|505.66|505.79|502.99|0
1643246440000|2022-01-27 01:20:40|506.87|504.07|506.87|504.07|506.87|504.07|506.87|504.07|0
1643246450000|2022-01-27 01:20:50|506.18|503.38|506.67|503.87|506.67|503.87|506.18|503.38|0
1643246460000|2022-01-27 01:21:00|506.98|504.18|505.99|503.19|507.17|504.37|505.99|503.19|0
1643246470000|2022-01-27 01:21:10|505|502.2|505.99|503.19|505.99|503.19|505|502.2|0
1643246480000|2022-01-27 01:21:20|505.79|502.99|506.78|503.98|506.87|504.07|505.79|502.99|0
1643246490000|2022-01-27 01:21:30|506.87|504.07|506.08|503.28|506.87|504.07|506.08|503.28|0
1643246500000|2022-01-27 01:21:40|506.78|503.98|507.86|505.06|507.86|505.06|506.58|503.78|0
1643246510000|2022-01-27 01:21:50|507.66|504.86|507.47|504.67|507.86|505.06|507.47|504.67|0
1643246520000|2022-01-27 01:22:00|507.66|504.86|508.65|505.85|508.65|505.85|507.66|504.86|0
1643246530000|2022-01-27 01:22:10|509.55|506.75|509.64|506.84|509.84|507.04|509.55|506.75|0
1643246540000|2022-01-27 01:22:20|510.04|507.24|509.75|506.95|510.04|507.24|509.75|506.95|0
1643246550000|2022-01-27 01:22:30|508.95|506.15|508.76|505.96|509.35|506.55|508.76|505.96|0
1643246560000|2022-01-27 01:22:40|508.56|505.76|509.44|506.64|509.44|506.64|508.56|505.76|0
1643246570000|2022-01-27 01:22:50|509.25|506.45|509.84|507.04|510.14|507.34|509.25|506.45|0
1643246580000|2022-01-27 01:23:00|510.24|507.44|508.85|506.05|510.24|507.44|508.56|505.76|0
1643246590000|2022-01-27 01:23:10|508.26|505.46|507.37|504.57|508.26|505.46|507.37|504.57|0
1643246600000|2022-01-27 01:23:20|507.07|504.27|506.97|504.17|507.07|504.27|506.78|503.98|0
1643246610000|2022-01-27 01:23:30|506.08|503.28|506.28|503.48|506.48|503.68|506.08|503.28|0
1643246620000|2022-01-27 01:23:40|506.87|504.07|507.07|504.27|507.46|504.66|506.87|504.07|0
1643246630000|2022-01-27 01:23:50|507.27|504.47|507.27|504.47|507.46|504.66|507.07|504.27|0
1643246640000|2022-01-27 01:24:00|507.86|505.06|507.66|504.86|507.86|505.06|507.66|504.86|0
1643246650000|2022-01-27 01:24:10|507.37|504.57|505.69|502.89|507.37|504.57|505.69|502.89|0
1643246660000|2022-01-27 01:24:20|505.88|503.08|505.99|503.19|505.99|503.19|505.88|503.08|0
1643246670000|2022-01-27 01:24:30|505.88|503.08|504.7|501.9|505.88|503.08|504.7|501.9|0
1643246680000|2022-01-27 01:24:40|504.8|502|504.5|501.7|504.8|502|504.41|501.61|0
1643246690000|2022-01-27 01:24:50|504.9|502.1|504.21|501.41|504.9|502.1|504.11|501.31|0
1643246700000|2022-01-27 01:25:00|504.3|501.5|504.9|502.1|504.9|502.1|504.3|501.5|0
1643246710000|2022-01-27 01:25:10|505|502.2|505.2|502.4|505.2|502.4|504.9|502.1|0
1643246720000|2022-01-27 01:25:20|504.9|502.1|503.91|501.11|504.9|502.1|503.91|501.11|0
1643246730000|2022-01-27 01:25:30|503.52|500.72|503.52|500.72|503.62|500.82|503.32|500.52|0
1643246740000|2022-01-27 01:25:40|504.01|501.21|503.71|500.91|504.11|501.31|503.71|500.91|0
1643246750000|2022-01-27 01:25:50|504.01|501.21|503.32|500.52|504.01|501.21|503.32|500.52|0
1643246760000|2022-01-27 01:26:00|503.52|500.72|503.71|500.91|503.71|500.91|503.52|500.72|0
1643246770000|2022-01-27 01:26:10|504.11|501.31|504.3|501.5|504.8|502|504.11|501.31|0
1643246780000|2022-01-27 01:26:20|503.81|501.01|504.21|501.41|504.21|501.41|503.52|500.72|0
1643246790000|2022-01-27 01:26:30|504.5|501.7|504.8|502|504.8|502|504.3|501.5|0
1643246800000|2022-01-27 01:26:40|504.6|501.8|505.09|502.29|505.29|502.49|504.6|501.8|0
1643246810000|2022-01-27 01:26:50|505.39|502.59|505.68|502.88|505.68|502.88|505.09|502.29|0
1643246820000|2022-01-27 01:27:00|505.29|502.49|504.7|501.9|505.59|502.79|504.7|501.9|0
1643246830000|2022-01-27 01:27:10|504.9|502.1|504.11|501.31|504.9|502.1|504.11|501.31|0
1643246840000|2022-01-27 01:27:20|503.81|501.01|504.11|501.31|504.11|501.31|503.81|501.01|0
1643246850000|2022-01-27 01:27:30|503.51|500.71|503.32|500.52|503.51|500.71|503.12|500.32|0
1643246860000|2022-01-27 01:27:40|502.73|499.93|502.73|499.93|502.73|499.93|502.44|499.64|0
1643246870000|2022-01-27 01:27:50|502.44|499.64|502.14|499.34|502.44|499.64|502.14|499.34|0
1643246880000|2022-01-27 01:28:00|502.33|499.53|502.73|499.93|502.92|500.12|502.33|499.53|0
1643246890000|2022-01-27 01:28:10|502.63|499.83|501.74|498.94|502.63|499.83|501.74|498.94|0
1643246900000|2022-01-27 01:28:20|501.55|498.75|501.94|499.14|502.14|499.34|501.55|498.75|0
1643246910000|2022-01-27 01:28:30|501.55|498.75|501.35|498.55|501.74|498.94|501.35|498.55|0
1643246920000|2022-01-27 01:28:40|501.25|498.45|501.94|499.14|502.33|499.53|501.25|498.45|0
1643246930000|2022-01-27 01:28:50|502.53|499.73|502.53|499.73|502.73|499.93|502.53|499.73|0
1643246940000|2022-01-27 01:29:00|502.24|499.44|501.74|498.94|502.24|499.44|501.65|498.85|0
1643246950000|2022-01-27 01:29:10|502.14|499.34|502.73|499.93|503.03|500.23|502.14|499.34|0
1643246960000|2022-01-27 01:29:20|502.53|499.73|502.63|499.83|502.63|499.83|502.53|499.73|0
1643246970000|2022-01-27 01:29:30|502.73|499.93|503.03|500.23|503.03|500.23|502.73|499.93|0
1643246980000|2022-01-27 01:29:40|503.71|500.91|504.3|501.5|504.3|501.5|503.71|500.91|0
1643246990000|2022-01-27 01:29:50|504.11|501.31|504.89|502.09|504.89|502.09|504.01|501.21|0
1643247000000|2022-01-27 01:30:00|505.09|502.29|505.29|502.49|505.39|502.59|504.89|502.09|0
1643247010000|2022-01-27 01:30:10|505.68|502.88|506.67|503.87|506.67|503.87|505.49|502.69|0
1643247020000|2022-01-27 01:30:20|506.38|503.58|504.89|502.09|506.58|503.78|504.89|502.09|0
1643247030000|2022-01-27 01:30:30|504.7|501.9|506.18|503.38|506.18|503.38|504.7|501.9|0
1643247040000|2022-01-27 01:30:40|507.07|504.27|506.97|504.17|507.26|504.46|506.97|504.17|0
1643247050000|2022-01-27 01:30:50|507.86|505.06|506.87|504.07|508.06|505.26|506.87|504.07|0
1643247060000|2022-01-27 01:31:00|506.67|503.87|504.89|502.09|506.67|503.87|504.89|502.09|0
1643247070000|2022-01-27 01:31:10|505.09|502.29|503.62|500.82|505.09|502.29|503.62|500.82|0
1643247080000|2022-01-27 01:31:20|501.94|499.14|502.14|499.34|503.12|500.32|501.94|499.14|0
1643247090000|2022-01-27 01:31:30|503.42|500.62|502.73|499.93|503.62|500.82|502.73|499.93|0
1643247100000|2022-01-27 01:31:40|502.83|500.03|503.32|500.52|503.32|500.52|502.73|499.93|0
1643247110000|2022-01-27 01:31:50|503.71|500.91|504.3|501.5|504.3|501.5|503.71|500.91|0
1643247120000|2022-01-27 01:32:00|505.49|502.69|506.47|503.67|507.17|504.37|505.49|502.69|0
1643247130000|2022-01-27 01:32:10|506.77|503.97|506.77|503.97|506.77|503.97|506.67|503.87|0
1643247140000|2022-01-27 01:32:20|505.98|503.18|505.98|503.18|506.47|503.67|505.98|503.18|0
1643247150000|2022-01-27 01:32:30|505.49|502.69|504.7|501.9|505.98|503.18|504.7|501.9|0
1643247160000|2022-01-27 01:32:40|504.8|502|504.1|501.3|504.8|502|504.1|501.3|0
1643247170000|2022-01-27 01:32:50|503.81|501.01|502.43|499.63|503.81|501.01|502.33|499.53|0
1643247180000|2022-01-27 01:33:00|502.53|499.73|503.32|500.52|503.32|500.52|502.53|499.73|0
1643247190000|2022-01-27 01:33:10|503.12|500.32|501.94|499.14|503.12|500.32|501.94|499.14|0
1643247200000|2022-01-27 01:33:20|501.65|498.85|501.94|499.14|501.94|499.14|501.54|498.74|0
1643247210000|2022-01-27 01:33:30|502.33|499.53|502.13|499.33|502.33|499.53|502.13|499.33|0
1643247220000|2022-01-27 01:33:40|502.53|499.73|502.63|499.83|502.63|499.83|502.33|499.53|0
1643247230000|2022-01-27 01:33:50|502.33|499.53|502.72|499.92|502.72|499.92|502.33|499.53|0
1643247240000|2022-01-27 01:34:00|502.83|500.03|502.53|499.73|503.32|500.52|502.53|499.73|0
1643247250000|2022-01-27 01:34:10|502.72|499.92|501.94|499.14|502.92|500.12|501.94|499.14|0
1643247260000|2022-01-27 01:34:20|501.54|498.74|501.94|499.14|501.94|499.14|501.54|498.74|0
1643247270000|2022-01-27 01:34:30|502.53|499.73|502.33|499.53|502.53|499.73|502.33|499.53|0
1643247280000|2022-01-27 01:34:40|502.43|499.63|502.43|499.63|502.53|499.73|502.43|499.63|0
1643247290000|2022-01-27 01:34:50|502.53|499.73|501.74|498.94|502.53|499.73|501.74|498.94|0
1643247300000|2022-01-27 01:35:00|501.94|499.14|501.94|499.14|502.53|499.73|501.94|499.14|0
1643247310000|2022-01-27 01:35:10|501.74|498.94|501.35|498.55|501.94|499.14|501.35|498.55|0
1643247320000|2022-01-27 01:35:20|500.95|498.15|500.17|497.37|500.95|498.15|499.77|496.97|0
1643247330000|2022-01-27 01:35:30|499.88|497.08|500.36|497.56|500.36|497.56|499.88|497.08|0
1643247340000|2022-01-27 01:35:40|500.47|497.67|500.47|497.67|500.66|497.86|500.47|497.67|0
1643247350000|2022-01-27 01:35:50|500.56|497.76|501.74|498.94|501.74|498.94|500.56|497.76|0
1643247360000|2022-01-27 01:36:00|501.94|499.14|502.33|499.53|502.33|499.53|501.94|499.14|0
1643247370000|2022-01-27 01:36:10|501.74|498.94|501.74|498.94|502.33|499.53|501.74|498.94|0
1643247380000|2022-01-27 01:36:20|501.54|498.74|501.94|499.14|501.94|499.14|501.54|498.74|0
1643247390000|2022-01-27 01:36:30|502.04|499.24|502.13|499.33|502.13|499.33|502.04|499.24|0
1643247400000|2022-01-27 01:36:40|502.43|499.63|503.12|500.32|503.31|500.51|502.43|499.63|0
1643247410000|2022-01-27 01:36:50|502.72|499.92|502.72|499.92|503.02|500.22|502.72|499.92|0
1643247420000|2022-01-27 01:37:00|502.53|499.73|502.53|499.73|502.72|499.92|502.33|499.53|0
1643247430000|2022-01-27 01:37:10|502.33|499.53|502.33|499.53|502.53|499.73|502.13|499.33|0
1643247440000|2022-01-27 01:37:20|502.63|499.83|502.53|499.73|502.72|499.92|502.53|499.73|0
1643247450000|2022-01-27 01:37:30|503.02|500.22|503.12|500.32|503.12|500.32|503.02|500.22|0
1643247460000|2022-01-27 01:37:40|503.22|500.42|503.02|500.22|503.22|500.42|503.02|500.22|0
1643247470000|2022-01-27 01:37:50|503.22|500.42|501.94|499.14|503.22|500.42|501.94|499.14|0
1643247480000|2022-01-27 01:38:00|501.84|499.04|502.83|500.03|502.83|500.03|501.84|499.04|0
1643247490000|2022-01-27 01:38:10|502.72|499.92|502.72|499.92|502.72|499.92|502.72|499.92|0
1643247500000|2022-01-27 01:38:20|502.92|500.12|503.31|500.51|503.31|500.51|502.92|500.12|0
1643247510000|2022-01-27 01:38:30|502.92|500.12|504.3|501.5|504.3|501.5|502.92|500.12|0
1643247520000|2022-01-27 01:38:40|504.89|502.09|504.69|501.89|504.89|502.09|504.3|501.5|0
1643247530000|2022-01-27 01:38:50|504.89|502.09|504.99|502.19|504.99|502.19|504.69|501.89|0
1643247540000|2022-01-27 01:39:00|504.2|501.4|503.81|501.01|504.3|501.5|503.81|501.01|0
1643247550000|2022-01-27 01:39:10|503.31|500.51|502.92|500.12|503.61|500.81|502.92|500.12|0
1643247560000|2022-01-27 01:39:20|502.72|499.92|502.63|499.83|502.72|499.92|502.53|499.73|0
1643247570000|2022-01-27 01:39:30|502.53|499.73|504.01|501.21|504.01|501.21|502.53|499.73|0
1643247580000|2022-01-27 01:39:40|504.1|501.3|504.5|501.7|504.5|501.7|504.01|501.21|0
1643247590000|2022-01-27 01:39:50|504.69|501.89|505.39|502.59|505.39|502.59|504.69|501.89|0
1643247600000|2022-01-27 01:40:00|505.78|502.98|505.48|502.68|506.27|503.47|505.48|502.68|0
1643247610000|2022-01-27 01:40:10|505.39|502.59|504.6|501.8|505.39|502.59|504.2|501.4|0
1643247620000|2022-01-27 01:40:20|504.69|501.89|505.48|502.68|505.48|502.68|504.69|501.89|0
1643247630000|2022-01-27 01:40:30|506.27|503.47|506.27|503.47|506.27|503.47|506.08|503.28|0
1643247640000|2022-01-27 01:40:40|506.38|503.58|507.26|504.46|507.26|504.46|506.38|503.58|0
1643247650000|2022-01-27 01:40:50|507.46|504.66|506.18|503.38|507.46|504.66|506.18|503.38|0
1643247660000|2022-01-27 01:41:00|505.78|502.98|506.47|503.67|506.47|503.67|505.78|502.98|0
1643247670000|2022-01-27 01:41:10|506.67|503.87|507.96|505.16|507.96|505.16|506.67|503.87|0
1643247680000|2022-01-27 01:41:20|507.56|504.76|506.97|504.17|507.66|504.86|506.97|504.17|0
1643247690000|2022-01-27 01:41:30|506.77|503.97|506.47|503.67|506.77|503.97|506.38|503.58|0
1643247700000|2022-01-27 01:41:40|506.18|503.38|504.89|502.09|506.18|503.38|504.89|502.09|0
1643247710000|2022-01-27 01:41:50|503.9|501.1|503.81|501.01|504.1|501.3|502.92|500.12|0
1643247720000|2022-01-27 01:42:00|504.01|501.21|503.22|500.42|504.2|501.4|503.22|500.42|0
1643247730000|2022-01-27 01:42:10|504.2|501.4|505.28|502.48|505.39|502.59|504.2|501.4|0
1643247740000|2022-01-27 01:42:20|505.19|502.39|505.19|502.39|505.19|502.39|505.19|502.39|0
1643247750000|2022-01-27 01:42:30|504.4|501.6|504.8|502|504.8|502|504.2|501.4|0
1643247760000|2022-01-27 01:42:40|504.89|502.09|505.09|502.29|505.88|503.08|504.8|502|0
1643247770000|2022-01-27 01:42:50|504.99|502.19|505.78|502.98|505.78|502.98|504.99|502.19|0
1643247780000|2022-01-27 01:43:00|505.68|502.88|505.58|502.78|505.68|502.88|505.58|502.78|0
1643247790000|2022-01-27 01:43:10|505.39|502.59|504.3|501.5|505.39|502.59|504.3|501.5|0
1643247800000|2022-01-27 01:43:20|504.4|501.6|504.79|501.99|504.79|501.99|503.81|501.01|0
1643247810000|2022-01-27 01:43:30|504.2|501.4|504.2|501.4|504.49|501.69|504.2|501.4|0
1643247820000|2022-01-27 01:43:40|504.3|501.5|504.6|501.8|504.6|501.8|504.2|501.4|0
1643247830000|2022-01-27 01:43:50|504.79|501.99|505.19|502.39|505.19|502.39|504.79|501.99|0
1643247840000|2022-01-27 01:44:00|505.48|502.68|504.99|502.19|505.48|502.68|504.79|501.99|0
1643247850000|2022-01-27 01:44:10|504.79|501.99|505.58|502.78|505.58|502.78|504.79|501.99|0
1643247860000|2022-01-27 01:44:20|505.39|502.59|505.39|502.59|505.58|502.78|505.39|502.59|0
1643247870000|2022-01-27 01:44:30|505.58|502.78|505.58|502.78|505.58|502.78|505.28|502.48|0
1643247880000|2022-01-27 01:44:40|505.48|502.68|505.48|502.68|505.48|502.68|505.39|502.59|0
1643247890000|2022-01-27 01:44:50|505.68|502.88|506.27|503.47|506.27|503.47|505.68|502.88|0
1643247900000|2022-01-27 01:45:00|505.98|503.18|506.27|503.47|506.27|503.47|505.68|502.88|0
1643247910000|2022-01-27 01:45:10|507.26|504.46|508.35|505.55|508.45|505.65|507.26|504.46|0
1643247920000|2022-01-27 01:45:20|508.25|505.45|508.35|505.55|508.35|505.55|507.85|505.05|0
1643247930000|2022-01-27 01:45:30|507.36|504.56|507.96|505.16|507.96|505.16|507.36|504.56|0
1643247940000|2022-01-27 01:45:40|507.56|504.76|507.85|505.05|507.85|505.05|507.26|504.46|0
1643247950000|2022-01-27 01:45:50|508.35|505.55|509.24|506.44|509.24|506.44|508.25|505.45|0
1643247960000|2022-01-27 01:46:00|509.14|506.34|510.03|507.23|510.03|507.23|509.14|506.34|0
1643247970000|2022-01-27 01:46:10|509.44|506.64|508.64|505.84|509.44|506.64|508.64|505.84|0
1643247980000|2022-01-27 01:46:20|508.25|505.45|507.76|504.96|508.25|505.45|507.76|504.96|0
1643247990000|2022-01-27 01:46:30|507.85|505.05|508.25|505.45|508.64|505.84|507.85|505.05|0
1643248000000|2022-01-27 01:46:40|507.96|505.16|506.86|504.06|507.96|505.16|506.86|504.06|0
1643248010000|2022-01-27 01:46:50|506.97|504.17|506.86|504.06|507.46|504.66|506.86|504.06|0
1643248020000|2022-01-27 01:47:00|506.77|503.97|507.06|504.26|507.06|504.26|506.77|503.97|0
1643248030000|2022-01-27 01:47:10|506.77|503.97|506.57|503.77|506.86|504.06|506.57|503.77|0
1643248040000|2022-01-27 01:47:20|506.18|503.38|505.68|502.88|506.18|503.38|505.68|502.88|0
1643248050000|2022-01-27 01:47:30|506.07|503.27|506.18|503.38|506.18|503.38|506.07|503.27|0
1643248060000|2022-01-27 01:47:40|506.07|503.27|506.67|503.87|507.06|504.26|506.07|503.27|0
1643248070000|2022-01-27 01:47:50|507.76|504.96|507.65|504.85|508.64|505.84|507.65|504.85|0
1643248080000|2022-01-27 01:48:00|507.36|504.56|506.47|503.67|507.36|504.56|506.47|503.67|0
1643248090000|2022-01-27 01:48:10|506.27|503.47|507.16|504.36|507.16|504.36|506.27|503.47|0
1643248100000|2022-01-27 01:48:20|507.46|504.66|507.46|504.66|507.46|504.66|507.06|504.26|0
1643248110000|2022-01-27 01:48:30|507.56|504.76|507.76|504.96|507.76|504.96|507.46|504.66|0
1643248120000|2022-01-27 01:48:40|508.35|505.55|509.14|506.34|509.14|506.34|508.35|505.55|0
1643248130000|2022-01-27 01:48:50|509.63|506.83|509.54|506.74|509.63|506.83|509.04|506.24|0
1643248140000|2022-01-27 01:49:00|509.83|507.03|509.44|506.64|510.03|507.23|509.44|506.64|0
1643248150000|2022-01-27 01:49:10|509.34|506.54|509.44|506.64|509.44|506.64|509.14|506.34|0
1643248160000|2022-01-27 01:49:20|509.14|506.34|508.64|505.84|509.14|506.34|508.64|505.84|0
1643248170000|2022-01-27 01:49:30|508.84|506.04|508.64|505.84|508.84|506.04|508.64|505.84|0
1643248180000|2022-01-27 01:49:40|508.94|506.14|508.44|505.64|509.04|506.24|508.44|505.64|0
1643248190000|2022-01-27 01:49:50|508.64|505.84|509.04|506.24|509.04|506.24|508.64|505.84|0
1643248200000|2022-01-27 01:50:00|508.84|506.04|508.64|505.84|508.84|506.04|508.35|505.55|0
1643248210000|2022-01-27 01:50:10|508.44|505.64|508.55|505.75|508.75|505.95|508.35|505.55|0
1643248220000|2022-01-27 01:50:20|508.35|505.55|508.44|505.64|508.55|505.75|508.25|505.45|0
1643248230000|2022-01-27 01:50:30|508.55|505.75|508.44|505.64|508.64|505.84|508.44|505.64|0
1643248240000|2022-01-27 01:50:40|508.25|505.45|509.63|506.83|509.63|506.83|508.25|505.45|0
1643248250000|2022-01-27 01:50:50|510.03|507.23|510.93|508.13|510.93|508.13|509.63|506.83|0
1643248260000|2022-01-27 01:51:00|511.32|508.52|511.02|508.22|512.01|509.21|511.02|508.22|0
1643248270000|2022-01-27 01:51:10|511.32|508.52|511.02|508.22|511.32|508.52|510.82|508.02|0
1643248280000|2022-01-27 01:51:20|510.62|507.82|509.34|506.54|510.82|508.02|509.34|506.54|0
1643248290000|2022-01-27 01:51:30|509.63|506.83|508.84|506.04|509.63|506.83|508.84|506.04|0
1643248300000|2022-01-27 01:51:40|508.94|506.14|508.55|505.75|508.94|506.14|508.35|505.55|0
1643248310000|2022-01-27 01:51:50|508.25|505.45|508.25|505.45|508.25|505.45|508.05|505.25|0
1643248320000|2022-01-27 01:52:00|508.15|505.35|507.26|504.46|508.15|505.35|507.26|504.46|0
1643248330000|2022-01-27 01:52:10|507.06|504.26|506.77|503.97|507.06|504.26|506.66|503.86|0
1643248340000|2022-01-27 01:52:20|506.66|503.86|507.06|504.26|507.36|504.56|506.66|503.86|0
1643248350000|2022-01-27 01:52:30|507.16|504.36|506.66|503.86|507.16|504.36|506.66|503.86|0
1643248360000|2022-01-27 01:52:40|506.77|503.97|508.25|505.45|508.25|505.45|506.77|503.97|0
1643248370000|2022-01-27 01:52:50|507.65|504.85|507.36|504.56|507.65|504.85|507.36|504.56|0
1643248380000|2022-01-27 01:53:00|507.16|504.36|507.45|504.65|507.56|504.76|507.16|504.36|0
1643248390000|2022-01-27 01:53:10|507.56|504.76|507.36|504.56|507.56|504.76|507.36|504.56|0
1643248400000|2022-01-27 01:53:20|506.86|504.06|508.05|505.25|508.05|505.25|506.86|504.06|0
1643248410000|2022-01-27 01:53:30|508.25|505.45|508.84|506.04|509.24|506.44|508.25|505.45|0
1643248420000|2022-01-27 01:53:40|508.94|506.14|509.04|506.24|509.04|506.24|508.64|505.84|0
1643248430000|2022-01-27 01:53:50|509.34|506.54|509.63|506.83|509.63|506.83|509.34|506.54|0
1643248440000|2022-01-27 01:54:00|509.93|507.13|509.63|506.83|509.93|507.13|509.24|506.44|0
1643248450000|2022-01-27 01:54:10|510.62|507.82|510.42|507.62|510.82|508.02|510.42|507.62|0
1643248460000|2022-01-27 01:54:20|510.73|507.93|510.82|508.02|510.92|508.12|510.73|507.93|0
1643248470000|2022-01-27 01:54:30|511.22|508.42|511.62|508.82|511.62|508.82|511.22|508.42|0
1643248480000|2022-01-27 01:54:40|511.22|508.42|511.42|508.62|511.42|508.62|511.22|508.42|0
1643248490000|2022-01-27 01:54:50|510.82|508.02|510.92|508.12|510.92|508.12|510.62|507.82|0
1643248500000|2022-01-27 01:55:00|510.62|507.82|511.81|509.01|511.81|509.01|510.62|507.82|0
1643248510000|2022-01-27 01:55:10|513.01|510.21|513.2|510.4|513.9|511.1|513.01|510.21|0
1643248520000|2022-01-27 01:55:20|513.31|510.51|513.2|510.4|513.4|510.6|513.11|510.31|0
1643248530000|2022-01-27 01:55:30|513.51|510.71|514|511.2|514.2|511.4|513.51|510.71|0
1643248540000|2022-01-27 01:55:40|513.8|511|514.4|511.6|514.4|511.6|513.8|511|0
1643248550000|2022-01-27 01:55:50|514.2|511.4|514.6|511.8|514.6|511.8|514.2|511.4|0
1643248560000|2022-01-27 01:56:00|514.8|512|513.9|511.1|514.8|512|513.9|511.1|0
1643248570000|2022-01-27 01:56:10|513.6|510.8|513.01|510.21|513.6|510.8|513.01|510.21|0
1643248580000|2022-01-27 01:56:20|513.31|510.51|514.2|511.4|514.2|511.4|513.31|510.51|0
1643248590000|2022-01-27 01:56:30|514|511.2|514.5|511.7|514.5|511.7|514|511.2|0
1643248600000|2022-01-27 01:56:40|514.3|511.5|515.39|512.59|515.39|512.59|514.3|511.5|0
1643248610000|2022-01-27 01:56:50|515.9|513.1|515.59|512.79|515.9|513.1|514.8|512|0
1643248620000|2022-01-27 01:57:00|516.19|513.39|516.59|513.79|516.79|513.99|515.99|513.19|0
1643248630000|2022-01-27 01:57:10|516.79|513.99|515.99|513.19|516.79|513.99|515.99|513.19|0
1643248640000|2022-01-27 01:57:20|515.39|512.59|515.7|512.9|515.7|512.9|515.1|512.3|0
1643248650000|2022-01-27 01:57:30|514.7|511.9|515.19|512.39|515.19|512.39|514.7|511.9|0
1643248660000|2022-01-27 01:57:40|515.39|512.59|513.9|511.1|515.39|512.59|513.6|510.8|0
1643248670000|2022-01-27 01:57:50|513.71|510.91|514.2|511.4|514.6|511.8|513.71|510.91|0
1643248680000|2022-01-27 01:58:00|513.7|510.9|514.4|511.6|514.4|511.6|513.7|510.9|0
1643248690000|2022-01-27 01:58:10|514.2|511.4|513.51|510.71|514.2|511.4|513.4|510.6|0
1643248700000|2022-01-27 01:58:20|512.81|510.01|513.8|511|513.8|511|512.81|510.01|0
1643248710000|2022-01-27 01:58:30|514.4|511.6|515.19|512.39|515.19|512.39|514.4|511.6|0
1643248720000|2022-01-27 01:58:40|515.59|512.79|515.39|512.59|515.59|512.79|515.39|512.59|0
1643248730000|2022-01-27 01:58:50|517.09|514.29|518.59|515.79|518.59|515.79|517.09|514.29|0
1643248740000|2022-01-27 01:59:00|517.79|514.99|516.39|513.59|517.79|514.99|516.39|513.59|0
1643248750000|2022-01-27 01:59:10|516.19|513.39|516.29|513.49|516.59|513.79|515.79|512.99|0
1643248760000|2022-01-27 01:59:20|516.19|513.39|516.49|513.69|516.49|513.69|516.19|513.39|0
1643248770000|2022-01-27 01:59:30|517.39|514.59|516.79|513.99|517.39|514.59|516.69|513.89|0
1643248780000|2022-01-27 01:59:40|516.59|513.79|517.3|514.5|517.5|514.7|516.59|513.79|0
1643248790000|2022-01-27 01:59:50|517.5|514.7|516.51|513.71|517.5|514.7|516.51|513.71|0
1643248800000|2022-01-27 02:00:00|517.01|514.21|517.3|514.5|517.61|514.81|517.01|514.21|0
1643248810000|2022-01-27 02:00:10|517.7|514.9|518.89|516.09|518.89|516.09|517.7|514.9|0
1643248820000|2022-01-27 02:00:20|519.69|516.89|520.49|517.69|520.69|517.89|519.69|516.89|0
1643248830000|2022-01-27 02:00:30|520.29|517.49|523.88|521.08|523.88|521.08|520.29|517.49|0
1643248840000|2022-01-27 02:00:40|523.28|520.48|522.38|519.58|523.28|520.48|522.38|519.58|0
1643248850000|2022-01-27 02:00:50|522.18|519.38|522.88|520.08|522.88|520.08|521.99|519.19|0
1643248860000|2022-01-27 02:01:00|523.08|520.28|523.38|520.58|523.38|520.58|523.08|520.28|0
1643248870000|2022-01-27 02:01:10|523.68|520.88|522.68|519.88|523.68|520.88|522.68|519.88|0
1643248880000|2022-01-27 02:01:20|522.08|519.28|521.48|518.68|522.08|519.28|520.88|518.08|0
1643248890000|2022-01-27 02:01:30|521.39|518.59|522.28|519.48|522.28|519.48|521.39|518.59|0
1643248900000|2022-01-27 02:01:40|522.68|519.88|523.58|520.78|523.58|520.78|522.48|519.68|0
1643248910000|2022-01-27 02:01:50|523.48|520.68|525.28|522.48|525.28|522.48|523.48|520.68|0
1643248920000|2022-01-27 02:02:00|525.08|522.28|524.38|521.58|525.08|522.28|524.38|521.58|0
1643248930000|2022-01-27 02:02:10|524.68|521.88|523.08|520.28|524.68|521.88|522.78|519.98|0
1643248940000|2022-01-27 02:02:20|522.58|519.78|522.98|520.18|523.98|521.18|522.48|519.68|0
1643248950000|2022-01-27 02:02:30|523.38|520.58|523.08|520.28|523.38|520.58|523.08|520.28|0
1643248960000|2022-01-27 02:02:40|522.88|520.08|522.88|520.08|522.98|520.18|522.88|520.08|0
1643248970000|2022-01-27 02:02:50|522.68|519.88|525.28|522.48|525.28|522.48|522.68|519.88|0
1643248980000|2022-01-27 02:03:00|524.98|522.18|523.68|520.88|525.28|522.48|523.68|520.88|0
1643248990000|2022-01-27 02:03:10|523.48|520.68|524.48|521.68|524.48|521.68|523.48|520.68|0
1643249000000|2022-01-27 02:03:20|523.98|521.18|523.88|521.08|524.28|521.48|523.88|521.08|0
1643249010000|2022-01-27 02:03:30|524.38|521.58|523.48|520.68|524.48|521.68|523.48|520.68|0
1643249020000|2022-01-27 02:03:40|523.78|520.98|523.08|520.28|523.78|520.98|523.08|520.28|0
1643249030000|2022-01-27 02:03:50|522.68|519.88|523.28|520.48|523.28|520.48|522.68|519.88|0
1643249040000|2022-01-27 02:04:00|522.98|520.18|524.48|521.68|524.48|521.68|522.98|520.18|0
1643249050000|2022-01-27 02:04:10|523.68|520.88|523.08|520.28|523.68|520.88|522.78|519.98|0
1643249060000|2022-01-27 02:04:20|522.48|519.68|521.88|519.08|522.48|519.68|521.88|519.08|0
1643249070000|2022-01-27 02:04:30|522.08|519.28|521.68|518.88|522.38|519.58|521.68|518.88|0
1643249080000|2022-01-27 02:04:40|522.18|519.38|522.08|519.28|522.18|519.38|521.98|519.18|0
1643249090000|2022-01-27 02:04:50|521.88|519.08|522.58|519.78|523.08|520.28|521.88|519.08|0
1643249100000|2022-01-27 02:05:00|523.08|520.28|522.18|519.38|523.08|520.28|522.08|519.28|0
1643249110000|2022-01-27 02:05:10|521.68|518.88|521.58|518.78|521.88|519.08|521.48|518.68|0
1643249120000|2022-01-27 02:05:20|521.48|518.68|521.28|518.48|521.48|518.68|521.28|518.48|0
1643249130000|2022-01-27 02:05:30|522.08|519.28|522.98|520.18|522.98|520.18|521.88|519.08|0
1643249140000|2022-01-27 02:05:40|523.28|520.48|523.68|520.88|523.68|520.88|522.98|520.18|0
1643249150000|2022-01-27 02:05:50|523.58|520.78|524.08|521.28|524.18|521.38|523.48|520.68|0
1643249160000|2022-01-27 02:06:00|523.48|520.68|524.67|521.87|524.67|521.87|523.48|520.68|0
1643249170000|2022-01-27 02:06:10|524.38|521.58|524.18|521.38|524.38|521.58|524.18|521.38|0
1643249180000|2022-01-27 02:06:20|524.08|521.28|526.48|523.68|526.48|523.68|524.08|521.28|0
1643249190000|2022-01-27 02:06:30|527.08|524.28|527.48|524.68|527.68|524.88|527.08|524.28|0
1643249200000|2022-01-27 02:06:40|527.98|525.18|528.88|526.08|528.88|526.08|527.98|525.18|0
1643249210000|2022-01-27 02:06:50|528.68|525.88|527.98|525.18|528.88|526.08|527.98|525.18|0
1643249220000|2022-01-27 02:07:00|528.28|525.48|528.08|525.28|528.48|525.68|528.08|525.28|0
1643249230000|2022-01-27 02:07:10|527.88|525.08|528.18|525.38|528.18|525.38|527.88|525.08|0
1643249240000|2022-01-27 02:07:20|528.48|525.68|529.08|526.28|529.08|526.28|528.48|525.68|0
1643249250000|2022-01-27 02:07:30|528.88|526.08|527.38|524.58|528.88|526.08|527.38|524.58|0
1643249260000|2022-01-27 02:07:40|527.28|524.48|527.48|524.68|527.88|525.08|527.28|524.48|0
1643249270000|2022-01-27 02:07:50|527.78|524.98|528.28|525.48|528.38|525.58|527.78|524.98|0
1643249280000|2022-01-27 02:08:00|528.68|525.88|528.58|525.78|528.98|526.18|528.58|525.78|0
1643249290000|2022-01-27 02:08:10|527.98|525.18|528.38|525.58|528.38|525.58|527.98|525.18|0
1643249300000|2022-01-27 02:08:20|528.28|525.48|529.48|526.68|529.48|526.68|528.28|525.48|0
1643249310000|2022-01-27 02:08:30|529.39|526.59|527.68|524.88|529.39|526.59|527.48|524.68|0
1643249320000|2022-01-27 02:08:40|526.98|524.18|526.47|523.67|527.18|524.38|526.38|523.58|0
1643249330000|2022-01-27 02:08:50|526.27|523.47|526.18|523.38|526.27|523.47|526.18|523.38|0
1643249340000|2022-01-27 02:09:00|526.67|523.87|527.38|524.58|527.78|524.98|526.67|523.87|0
1643249350000|2022-01-27 02:09:10|526.87|524.07|527.28|524.48|527.28|524.48|526.87|524.07|0
1643249360000|2022-01-27 02:09:20|527.38|524.58|527.68|524.88|527.68|524.88|527.38|524.58|0
1643249370000|2022-01-27 02:09:30|527.28|524.48|527.68|524.88|527.68|524.88|527.28|524.48|0
1643249380000|2022-01-27 02:09:40|527.28|524.48|528.48|525.68|528.48|525.68|527.28|524.48|0
1643249390000|2022-01-27 02:09:50|528.68|525.88|529.48|526.68|529.48|526.68|528.48|525.68|0
1643249400000|2022-01-27 02:10:00|529.28|526.48|528.08|525.28|529.28|526.48|527.68|524.88|0
1643249410000|2022-01-27 02:10:10|527.48|524.68|527.88|525.08|527.88|525.08|527.28|524.48|0
1643249420000|2022-01-27 02:10:20|527.48|524.68|528.18|525.38|528.38|525.58|527.48|524.68|0
1643249430000|2022-01-27 02:10:30|528.08|525.28|528.08|525.28|528.08|525.28|527.98|525.18|0
1643249440000|2022-01-27 02:10:40|527.78|524.98|528.18|525.38|528.18|525.38|527.78|524.98|0
1643249450000|2022-01-27 02:10:50|527.88|525.08|528.08|525.28|528.38|525.58|527.88|525.08|0
1643249460000|2022-01-27 02:11:00|527.68|524.88|527.48|524.68|527.68|524.88|527.38|524.58|0
1643249470000|2022-01-27 02:11:10|526.47|523.67|526.98|524.18|526.98|524.18|526.47|523.67|0
1643249480000|2022-01-27 02:11:20|527.07|524.27|527.07|524.27|527.07|524.27|526.67|523.87|0
1643249490000|2022-01-27 02:11:30|526.67|523.87|526.58|523.78|526.67|523.87|526.58|523.78|0
1643249500000|2022-01-27 02:11:40|526.47|523.67|526.78|523.98|527.07|524.27|526.47|523.67|0
1643249510000|2022-01-27 02:11:50|526.87|524.07|526.87|524.07|527.27|524.47|526.87|524.07|0
1643249520000|2022-01-27 02:12:00|526.98|524.18|526.98|524.18|527.07|524.27|526.78|523.98|0
1643249530000|2022-01-27 02:12:10|526.07|523.27|525.87|523.07|526.07|523.27|525.67|522.87|0
1643249540000|2022-01-27 02:12:20|526.27|523.47|526.07|523.27|526.27|523.47|526.07|523.27|0
1643249550000|2022-01-27 02:12:30|525.98|523.18|525.98|523.18|526.27|523.47|525.87|523.07|0
1643249560000|2022-01-27 02:12:40|526.38|523.58|526.07|523.27|526.38|523.58|526.07|523.27|0
1643249570000|2022-01-27 02:12:50|526.47|523.67|527.07|524.27|527.07|524.27|526.47|523.67|0
1643249580000|2022-01-27 02:13:00|527.47|524.67|528.38|525.58|528.38|525.58|527.47|524.67|0
1643249590000|2022-01-27 02:13:10|528.48|525.68|527.27|524.47|528.48|525.68|527.27|524.47|0
1643249600000|2022-01-27 02:13:20|527.47|524.67|528.48|525.68|528.48|525.68|527.47|524.67|0
1643249610000|2022-01-27 02:13:30|528.88|526.08|528.78|525.98|528.88|526.08|528.48|525.68|0
1643249620000|2022-01-27 02:13:40|528.88|526.08|528.68|525.88|528.98|526.18|528.68|525.88|0
1643249630000|2022-01-27 02:13:50|528.88|526.08|528.28|525.48|528.88|526.08|528.28|525.48|0
1643249640000|2022-01-27 02:14:00|528.68|525.88|528.28|525.48|528.68|525.88|528.28|525.48|0
1643249650000|2022-01-27 02:14:10|528.48|525.68|528.98|526.18|528.98|526.18|528.28|525.48|0
1643249660000|2022-01-27 02:14:20|529.28|526.48|529.28|526.48|529.28|526.48|529.08|526.28|0
1643249670000|2022-01-27 02:14:30|529.08|526.28|528.78|525.98|529.08|526.28|528.28|525.48|0
1643249680000|2022-01-27 02:14:40|528.68|525.88|528.48|525.68|528.68|525.88|528.08|525.28|0
1643249690000|2022-01-27 02:14:50|528.68|525.88|528.28|525.48|528.68|525.88|528.28|525.48|0
1643249700000|2022-01-27 02:15:00|528.08|525.28|527.87|525.07|528.08|525.28|527.58|524.78|0
1643249710000|2022-01-27 02:15:10|527.67|524.87|527.47|524.67|527.67|524.87|527.27|524.47|0
1643249720000|2022-01-27 02:15:20|527.58|524.78|527.87|525.07|527.87|525.07|527.27|524.47|0
1643249730000|2022-01-27 02:15:30|528.48|525.68|528.28|525.48|528.68|525.88|528.07|525.27|0
1643249740000|2022-01-27 02:15:40|527.87|525.07|527.18|524.38|527.98|525.18|527.18|524.38|0
1643249750000|2022-01-27 02:15:50|527.07|524.27|527.07|524.27|527.07|524.27|526.87|524.07|0
1643249760000|2022-01-27 02:16:00|527.47|524.67|527.07|524.27|527.47|524.67|527.07|524.27|0
1643249770000|2022-01-27 02:16:10|527.47|524.67|528.48|525.68|528.48|525.68|527.27|524.47|0
1643249780000|2022-01-27 02:16:20|528.58|525.78|528.48|525.68|528.58|525.78|528.48|525.68|0
1643249790000|2022-01-27 02:16:30|528.28|525.48|528.88|526.08|528.88|526.08|528.28|525.48|0
1643249800000|2022-01-27 02:16:40|529.28|526.48|529.48|526.68|529.48|526.68|529.28|526.48|0
1643249820000|2022-01-27 02:17:00|528.88|526.08|528.48|525.68|529.28|526.48|528.48|525.68|0
1643249830000|2022-01-27 02:17:10|528.27|525.47|528.27|525.47|528.38|525.58|528.27|525.47|0
1643249840000|2022-01-27 02:17:20|528.68|525.88|528.27|525.47|528.68|525.88|528.27|525.47|0
1643249850000|2022-01-27 02:17:30|528.38|525.58|527.87|525.07|528.48|525.68|527.87|525.07|0
1643249860000|2022-01-27 02:17:40|528.27|525.47|529.08|526.28|529.08|526.28|528.27|525.47|0
1643249870000|2022-01-27 02:17:50|528.48|525.68|528.68|525.88|528.78|525.98|528.48|525.68|0
1643249880000|2022-01-27 02:18:00|528.88|526.08|527.67|524.87|528.88|526.08|527.67|524.87|0
1643249890000|2022-01-27 02:18:10|527.47|524.67|527.67|524.87|527.67|524.87|527.47|524.67|0
1643249900000|2022-01-27 02:18:20|527.78|524.98|528.38|525.58|528.38|525.58|527.78|524.98|0
1643249910000|2022-01-27 02:18:30|528.27|525.47|528.38|525.58|528.47|525.67|528.27|525.47|0
1643249920000|2022-01-27 02:18:40|528.47|525.67|528.18|525.38|528.47|525.67|527.87|525.07|0
1643249930000|2022-01-27 02:18:50|528.27|525.47|528.07|525.27|528.27|525.47|527.87|525.07|0
1643249940000|2022-01-27 02:19:00|527.87|525.07|527.78|524.98|527.98|525.18|527.78|524.98|0
1643249950000|2022-01-27 02:19:10|528.07|525.27|527.87|525.07|528.07|525.27|527.87|525.07|0
1643249960000|2022-01-27 02:19:20|528.27|525.47|528.27|525.47|528.27|525.47|527.98|525.18|0
1643249970000|2022-01-27 02:19:30|528.68|525.88|528.88|526.08|529.08|526.28|528.68|525.88|0
1643249980000|2022-01-27 02:19:40|529.18|526.38|528.88|526.08|529.18|526.38|528.88|526.08|0
1643249990000|2022-01-27 02:19:50|529.08|526.28|529.18|526.38|529.28|526.48|529.08|526.28|0
1643250000000|2022-01-27 02:20:00|528.88|526.08|528.18|525.38|528.88|526.08|528.18|525.38|0
1643250010000|2022-01-27 02:20:10|527.78|524.98|528.27|525.47|528.67|525.87|527.78|524.98|0
1643250020000|2022-01-27 02:20:20|528.18|525.38|528.27|525.47|528.47|525.67|528.07|525.27|0
1643250030000|2022-01-27 02:20:30|528.18|525.38|528.58|525.78|528.58|525.78|528.18|525.38|0
1643250040000|2022-01-27 02:20:40|528.47|525.67|528.58|525.78|528.58|525.78|528.47|525.67|0
1643250050000|2022-01-27 02:20:50|528.07|525.27|528.47|525.67|528.47|525.67|528.07|525.27|0
1643250060000|2022-01-27 02:21:00|528.07|525.27|529.08|526.28|529.08|526.28|528.07|525.27|0
1643250070000|2022-01-27 02:21:10|528.88|526.08|528.88|526.08|528.88|526.08|528.67|525.87|0
1643250080000|2022-01-27 02:21:20|528.58|525.78|528.47|525.67|528.58|525.78|527.98|525.18|0
1643250090000|2022-01-27 02:21:30|528.67|525.87|528.67|525.87|528.67|525.87|528.67|525.87|0
1643250100000|2022-01-27 02:21:40|528.88|526.08|528.47|525.67|528.88|526.08|528.47|525.67|0
1643250110000|2022-01-27 02:21:50|528.27|525.47|528.47|525.67|528.47|525.67|528.27|525.47|0
1643250120000|2022-01-27 02:22:00|528.58|525.78|529.48|526.68|529.48|526.68|528.47|525.67|0
1643250140000|2022-01-27 02:22:20|529.38|526.58|529.48|526.68|529.48|526.68|529.38|526.58|0
1643250150000|2022-01-27 02:22:30|529.28|526.48|529.08|526.28|529.28|526.48|528.98|526.18|0
1643250160000|2022-01-27 02:22:40|528.87|526.07|528.27|525.47|528.87|526.07|528.27|525.47|0
1643250170000|2022-01-27 02:22:50|528.07|525.27|528.27|525.47|528.47|525.67|528.07|525.27|0
1643250180000|2022-01-27 02:23:00|527.47|524.67|527.47|524.67|527.47|524.67|527.07|524.27|0
1643250190000|2022-01-27 02:23:10|527.67|524.87|526.87|524.07|527.67|524.87|526.87|524.07|0
1643250200000|2022-01-27 02:23:20|526.67|523.87|526.67|523.87|526.67|523.87|526.57|523.77|0
1643250210000|2022-01-27 02:23:30|527.07|524.27|527.27|524.47|527.27|524.47|527.07|524.27|0
1643250220000|2022-01-27 02:23:40|526.87|524.07|527.47|524.67|527.47|524.67|526.87|524.07|0
1643250230000|2022-01-27 02:23:50|527.67|524.87|527.37|524.57|527.67|524.87|527.37|524.57|0
1643250240000|2022-01-27 02:24:00|527.47|524.67|528.27|525.47|528.27|525.47|527.47|524.67|0
1643250250000|2022-01-27 02:24:10|528.07|525.27|527.87|525.07|528.27|525.47|527.78|524.98|0
1643250260000|2022-01-27 02:24:20|527.78|524.98|527.78|524.98|527.87|525.07|527.78|524.98|0
1643250270000|2022-01-27 02:24:30|527.67|524.87|527.87|525.07|527.87|525.07|527.67|524.87|0
1643250280000|2022-01-27 02:24:40|527.67|524.87|527.47|524.67|527.67|524.87|527.47|524.67|0
1643250290000|2022-01-27 02:24:50|527.67|524.87|526.87|524.07|527.67|524.87|526.87|524.07|0
1643250300000|2022-01-27 02:25:00|526.77|523.97|526.87|524.07|526.87|524.07|526.47|523.67|0
1643250310000|2022-01-27 02:25:10|527.07|524.27|527.07|524.27|527.07|524.27|527.07|524.27|0
1643250320000|2022-01-27 02:25:20|527.27|524.47|527.67|524.87|527.67|524.87|527.27|524.47|0
1643250330000|2022-01-27 02:25:30|527.87|525.07|528.47|525.67|528.47|525.67|527.87|525.07|0
1643250340000|2022-01-27 02:25:40|528.67|525.87|529.28|526.48|529.48|526.68|528.67|525.87|0
1643250350000|2022-01-27 02:25:50|529.07|526.27|528.87|526.07|529.07|526.27|528.67|525.87|0
1643250360000|2022-01-27 02:26:00|528.07|525.27|528.18|525.38|528.38|525.58|528.07|525.27|0
1643250370000|2022-01-27 02:26:10|528.47|525.67|528.87|526.07|528.87|526.07|528.27|525.47|0
1643250380000|2022-01-27 02:26:20|529.48|526.68|529.07|526.27|529.48|526.68|529.07|526.27|0
1643250390000|2022-01-27 02:26:30|528.87|526.07|528.38|525.58|528.87|526.07|528.27|525.47|0
1643250400000|2022-01-27 02:26:40|528.07|525.27|529.07|526.27|529.07|526.27|528.07|525.27|0
1643250410000|2022-01-27 02:26:50|529.27|526.47|531.28|528.48|531.28|528.48|529.27|526.47|0
1643250420000|2022-01-27 02:27:00|530.68|527.88|532.09|529.29|532.09|529.29|530.68|527.88|0
1643250430000|2022-01-27 02:27:10|532.49|529.69|531.89|529.09|532.69|529.89|531.89|529.09|0
1643250440000|2022-01-27 02:27:20|530.88|528.08|530.88|528.08|531.28|528.48|530.68|527.88|0
1643250450000|2022-01-27 02:27:30|530.78|527.98|531.79|528.99|531.89|529.09|530.78|527.98|0
1643250460000|2022-01-27 02:27:40|532.49|529.69|532.89|530.09|532.89|530.09|532.49|529.69|0
1643250470000|2022-01-27 02:27:50|532.39|529.59|531.48|528.68|532.39|529.59|531.28|528.48|0
1643250480000|2022-01-27 02:28:00|531.89|529.09|532.09|529.29|532.29|529.49|531.89|529.09|0
1643250490000|2022-01-27 02:28:10|531.79|528.99|531.59|528.79|531.89|529.09|531.59|528.79|0
1643250500000|2022-01-27 02:28:20|531.69|528.89|531.69|528.89|531.89|529.09|531.69|528.89|0
1643250510000|2022-01-27 02:28:30|532.29|529.49|531.89|529.09|532.29|529.49|531.89|529.09|0
1643250520000|2022-01-27 02:28:40|531.69|528.89|531.69|528.89|531.69|528.89|531.28|528.48|0
1643250530000|2022-01-27 02:28:50|531.48|528.68|531.69|528.89|531.69|528.89|531.48|528.68|0
1643250540000|2022-01-27 02:29:00|531.89|529.09|531.08|528.28|531.89|529.09|531.08|528.28|0
1643250550000|2022-01-27 02:29:10|530.88|528.08|531.59|528.79|531.68|528.88|530.88|528.08|0
1643250560000|2022-01-27 02:29:20|531.19|528.39|531.08|528.28|531.48|528.68|531.08|528.28|0
1643250570000|2022-01-27 02:29:30|530.88|528.08|531.28|528.48|531.48|528.68|530.78|527.98|0
1643250580000|2022-01-27 02:29:40|531.08|528.28|530.68|527.88|531.08|528.28|530.68|527.88|0
1643250590000|2022-01-27 02:29:50|530.78|527.98|530.88|528.08|531.08|528.28|530.78|527.98|0
1643250600000|2022-01-27 02:30:00|531.08|528.28|529.88|527.08|531.08|528.28|529.88|527.08|0
1643250610000|2022-01-27 02:30:10|529.68|526.88|530.08|527.28|530.48|527.68|529.68|526.88|0
1643250620000|2022-01-27 02:30:20|529.88|527.08|529.47|526.67|529.88|527.08|529.47|526.67|0
1643250630000|2022-01-27 02:30:30|529.27|526.47|528.98|526.18|529.38|526.58|528.98|526.18|0
1643250640000|2022-01-27 02:30:40|529.47|526.67|530.08|527.28|530.08|527.28|529.27|526.47|0
1643250650000|2022-01-27 02:30:50|529.67|526.87|529.67|526.87|529.88|527.08|529.67|526.87|0
1643250660000|2022-01-27 02:31:00|530.08|527.28|530.28|527.48|530.28|527.48|529.98|527.18|0
1643250670000|2022-01-27 02:31:10|530.48|527.68|530.98|528.18|530.98|528.18|530.48|527.68|0
1643250680000|2022-01-27 02:31:20|530.88|528.08|530.68|527.88|531.08|528.28|530.68|527.88|0
1643250690000|2022-01-27 02:31:30|530.08|527.28|530.38|527.58|530.38|527.58|530.08|527.28|0
1643250700000|2022-01-27 02:31:40|530.88|528.08|530.48|527.68|530.88|528.08|530.28|527.48|0
1643250710000|2022-01-27 02:31:50|530.58|527.78|530.48|527.68|530.58|527.78|530.48|527.68|0
1643250720000|2022-01-27 02:32:00|531.08|528.28|530.68|527.88|531.08|528.28|530.68|527.88|0
1643250730000|2022-01-27 02:32:10|531.08|528.28|530.68|527.88|531.08|528.28|530.68|527.88|0
1643250740000|2022-01-27 02:32:20|531.08|528.28|530.88|528.08|531.08|528.28|530.68|527.88|0
1643250750000|2022-01-27 02:32:30|530.48|527.68|530.88|528.08|530.88|528.08|530.48|527.68|0
1643250760000|2022-01-27 02:32:40|530.68|527.88|529.07|526.27|530.68|527.88|529.07|526.27|0
1643250770000|2022-01-27 02:32:50|530.08|527.28|530.28|527.48|530.28|527.48|530.08|527.28|0
1643250780000|2022-01-27 02:33:00|530.18|527.38|530.68|527.88|530.68|527.88|530.18|527.38|0
1643250790000|2022-01-27 02:33:10|531.08|528.28|531.39|528.59|531.39|528.59|531.08|528.28|0
1643250800000|2022-01-27 02:33:20|531.08|528.28|531.88|529.08|531.88|529.08|531.08|528.28|0
1643250810000|2022-01-27 02:33:30|532.09|529.29|531.99|529.19|532.09|529.29|531.99|529.19|0
1643250820000|2022-01-27 02:33:40|532.29|529.49|531.48|528.68|532.49|529.69|531.48|528.68|0
1643250830000|2022-01-27 02:33:50|531.08|528.28|531.59|528.79|531.59|528.79|531.08|528.28|0
1643250840000|2022-01-27 02:34:00|531.48|528.68|531.48|528.68|531.48|528.68|531.28|528.48|0
1643250850000|2022-01-27 02:34:10|531.28|528.48|531.39|528.59|531.48|528.68|531.28|528.48|0
1643250860000|2022-01-27 02:34:20|531.48|528.68|532.09|529.29|532.29|529.49|531.28|528.48|0
1643250870000|2022-01-27 02:34:30|532.29|529.49|531.99|529.19|532.29|529.49|531.99|529.19|0
1643250880000|2022-01-27 02:34:40|531.48|528.68|531.08|528.28|531.48|528.68|531.08|528.28|0
1643250890000|2022-01-27 02:34:50|531.28|528.48|531.59|528.79|531.68|528.88|531.28|528.48|0
1643250900000|2022-01-27 02:35:00|531.88|529.08|531.59|528.79|531.88|529.08|531.59|528.79|0
1643250910000|2022-01-27 02:35:10|531.48|528.68|531.68|528.88|531.68|528.88|531.08|528.28|0
1643250920000|2022-01-27 02:35:20|531.88|529.08|531.88|529.08|532.09|529.29|531.68|528.88|0
1643250930000|2022-01-27 02:35:30|531.68|528.88|531.28|528.48|531.68|528.88|531.28|528.48|0
1643250940000|2022-01-27 02:35:40|531.48|528.68|531.48|528.68|531.68|528.88|531.48|528.68|0
1643250950000|2022-01-27 02:35:50|531.68|528.88|531.48|528.68|531.68|528.88|531.39|528.59|0
1643250960000|2022-01-27 02:36:00|531.28|528.48|530.68|527.88|531.48|528.68|530.68|527.88|0
1643250970000|2022-01-27 02:36:10|530.48|527.68|530.48|527.68|530.48|527.68|530.48|527.68|0
1643250980000|2022-01-27 02:36:20|530.58|527.78|529.07|526.27|530.58|527.78|529.07|526.27|0
1643250990000|2022-01-27 02:36:30|528.07|525.27|528.47|525.67|528.47|525.67|528.07|525.27|0
1643251000000|2022-01-27 02:36:40|528.67|525.87|528.27|525.47|528.67|525.87|528.27|525.47|0
1643251010000|2022-01-27 02:36:50|528.07|525.27|527.07|524.27|528.07|525.27|527.07|524.27|0
1643251020000|2022-01-27 02:37:00|526.57|523.77|526.87|524.07|527.07|524.27|526.57|523.77|0
1643251030000|2022-01-27 02:37:10|526.46|523.66|527.87|525.07|527.87|525.07|526.46|523.66|0
1643251040000|2022-01-27 02:37:20|528.17|525.37|527.67|524.87|528.27|525.47|527.67|524.87|0
1643251050000|2022-01-27 02:37:30|527.47|524.67|526.87|524.07|527.57|524.77|526.87|524.07|0
1643251060000|2022-01-27 02:37:40|527.07|524.27|527.47|524.67|527.47|524.67|527.07|524.27|0
1643251070000|2022-01-27 02:37:50|527.27|524.47|526.86|524.06|527.27|524.47|526.86|524.06|0
1643251080000|2022-01-27 02:38:00|526.97|524.17|527.07|524.27|527.07|524.27|526.86|524.06|0
1643251090000|2022-01-27 02:38:10|526.66|523.86|525.26|522.46|526.77|523.97|525.26|522.46|0
1643251100000|2022-01-27 02:38:20|524.26|521.46|523.46|520.66|524.26|521.46|523.27|520.47|0
1643251110000|2022-01-27 02:38:30|523.57|520.77|522.97|520.17|523.57|520.77|522.97|520.17|0
1643251120000|2022-01-27 02:38:40|522.77|519.97|522.67|519.87|522.97|520.17|522.67|519.87|0
1643251130000|2022-01-27 02:38:50|523.17|520.37|523.07|520.27|523.46|520.66|522.97|520.17|0
1643251140000|2022-01-27 02:39:00|522.97|520.17|522.57|519.77|522.97|520.17|522.57|519.77|0
1643251150000|2022-01-27 02:39:10|521.87|519.07|522.27|519.47|522.27|519.47|521.87|519.07|0
1643251160000|2022-01-27 02:39:20|522.47|519.67|521.87|519.07|522.47|519.67|521.87|519.07|0
1643251170000|2022-01-27 02:39:30|522.27|519.47|522.47|519.67|522.47|519.67|522.27|519.47|0
1643251180000|2022-01-27 02:39:40|522.27|519.47|522.17|519.37|522.27|519.47|522.17|519.37|0
1643251190000|2022-01-27 02:39:50|522.07|519.27|521.17|518.37|522.07|519.27|521.17|518.37|0
1643251200000|2022-01-27 02:40:00|522.07|519.27|521.87|519.07|522.27|519.47|521.87|519.07|0
1643251210000|2022-01-27 02:40:10|521.27|518.47|521.07|518.27|521.47|518.67|521.07|518.27|0
1643251220000|2022-01-27 02:40:20|521.17|518.37|521.07|518.27|521.17|518.37|521.07|518.27|0
1643251230000|2022-01-27 02:40:30|520.87|518.07|521.37|518.57|521.37|518.57|520.67|517.87|0
1643251240000|2022-01-27 02:40:40|520.97|518.17|521.27|518.47|521.27|518.47|520.97|518.17|0
1643251250000|2022-01-27 02:40:50|521.07|518.27|521.07|518.27|521.07|518.27|520.47|517.67|0
1643251260000|2022-01-27 02:41:00|520.97|518.17|521.07|518.27|521.07|518.27|520.97|518.17|0
1643251270000|2022-01-27 02:41:10|521.27|518.47|521.07|518.27|521.27|518.47|521.07|518.27|0
1643251280000|2022-01-27 02:41:20|521.27|518.47|521.07|518.27|521.27|518.47|521.07|518.27|0
1643251290000|2022-01-27 02:41:30|520.87|518.07|519.88|517.08|520.87|518.07|519.88|517.08|0
1643251300000|2022-01-27 02:41:40|520.07|517.27|520.07|517.27|520.07|517.27|519.68|516.88|0
1643251310000|2022-01-27 02:41:50|519.88|517.08|520.47|517.67|520.47|517.67|519.68|516.88|0
1643251320000|2022-01-27 02:42:00|520.58|517.78|520.47|517.67|520.67|517.87|520.47|517.67|0
1643251330000|2022-01-27 02:42:10|521.27|518.47|520.97|518.17|521.27|518.47|520.87|518.07|0
1643251340000|2022-01-27 02:42:20|520.87|518.07|520.47|517.67|520.87|518.07|519.68|516.88|0
1643251350000|2022-01-27 02:42:30|520.97|518.17|521.67|518.87|521.67|518.87|520.97|518.17|0
1643251360000|2022-01-27 02:42:40|522.37|519.57|523.06|520.26|523.06|520.26|522.37|519.57|0
1643251370000|2022-01-27 02:42:50|522.97|520.17|522.66|519.86|522.97|520.17|522.47|519.67|0
1643251380000|2022-01-27 02:43:00|522.86|520.06|522.66|519.86|522.86|520.06|522.66|519.86|0
1643251390000|2022-01-27 02:43:10|522.86|520.06|522.66|519.86|522.86|520.06|522.47|519.67|0
1643251400000|2022-01-27 02:43:20|522.37|519.57|522.66|519.86|522.66|519.86|522.37|519.57|0
1643251410000|2022-01-27 02:43:30|522.27|519.47|522.66|519.86|522.86|520.06|522.27|519.47|0
1643251420000|2022-01-27 02:43:40|522.77|519.97|522.27|519.47|522.77|519.97|522.27|519.47|0
1643251430000|2022-01-27 02:43:50|521.67|518.87|521.97|519.17|521.97|519.17|521.67|518.87|0
1643251440000|2022-01-27 02:44:00|522.27|519.47|521.27|518.47|522.27|519.47|521.27|518.47|0
1643251450000|2022-01-27 02:44:10|521.17|518.37|521.27|518.47|521.27|518.47|521.07|518.27|0
1643251460000|2022-01-27 02:44:20|521.17|518.37|520.97|518.17|521.17|518.37|520.97|518.17|0
1643251470000|2022-01-27 02:44:30|521.07|518.27|521.57|518.77|521.57|518.77|521.07|518.27|0
1643251480000|2022-01-27 02:44:40|521.97|519.17|522.27|519.47|522.27|519.47|521.97|519.17|0
1643251490000|2022-01-27 02:44:50|522.46|519.66|522.66|519.86|522.66|519.86|522.46|519.66|0
1643251500000|2022-01-27 02:45:00|522.07|519.27|521.27|518.47|522.07|519.27|521.27|518.47|0
1643251510000|2022-01-27 02:45:10|521.07|518.27|521.67|518.87|521.67|518.87|521.07|518.27|0
1643251520000|2022-01-27 02:45:20|521.47|518.67|520.97|518.17|521.47|518.67|520.97|518.17|0
1643251530000|2022-01-27 02:45:30|520.87|518.07|521.27|518.47|521.27|518.47|520.77|517.97|0
1643251540000|2022-01-27 02:45:40|521.37|518.57|521.17|518.37|521.37|518.57|521.17|518.37|0
1643251550000|2022-01-27 02:45:50|521.07|518.27|518.88|516.08|521.17|518.37|518.88|516.08|0
1643251560000|2022-01-27 02:46:00|518.48|515.68|519.67|516.87|519.78|516.98|518.48|515.68|0
1643251570000|2022-01-27 02:46:10|519.08|516.28|519.08|516.28|519.18|516.38|518.88|516.08|0
1643251580000|2022-01-27 02:46:20|519.28|516.48|519.67|516.87|519.67|516.87|518.98|516.18|0
1643251590000|2022-01-27 02:46:30|519.08|516.28|518.88|516.08|519.08|516.28|518.68|515.88|0
1643251600000|2022-01-27 02:46:40|518.78|515.98|518.98|516.18|519.08|516.28|518.78|515.98|0
1643251610000|2022-01-27 02:46:50|518.88|516.08|519.18|516.38|519.18|516.38|518.88|516.08|0
1643251620000|2022-01-27 02:47:00|518.88|516.08|518.98|516.18|519.28|516.48|518.88|516.08|0
1643251630000|2022-01-27 02:47:10|518.39|515.59|517.59|514.79|518.39|515.59|517.59|514.79|0
1643251640000|2022-01-27 02:47:20|517.09|514.29|517.09|514.29|517.39|514.59|517.09|514.29|0
1643251650000|2022-01-27 02:47:30|517.59|514.79|517.49|514.69|517.79|514.99|517.49|514.69|0
1643251660000|2022-01-27 02:47:40|517.79|514.99|517.69|514.89|517.79|514.99|517.69|514.89|0
1643251670000|2022-01-27 02:47:50|517.29|514.49|517.59|514.79|517.59|514.79|516.89|514.09|0
1643251680000|2022-01-27 02:48:00|517.88|515.08|518.28|515.48|518.28|515.48|517.88|515.08|0
1643251690000|2022-01-27 02:48:10|518.68|515.88|518.98|516.18|518.98|516.18|518.68|515.88|0
1643251700000|2022-01-27 02:48:20|518.48|515.68|518.88|516.08|518.88|516.08|518.48|515.68|0
1643251710000|2022-01-27 02:48:30|518.68|515.88|518.68|515.88|518.88|516.08|518.68|515.88|0
1643251720000|2022-01-27 02:48:40|518.08|515.28|517.88|515.08|518.08|515.28|517.69|514.89|0
1643251730000|2022-01-27 02:48:50|518.08|515.28|517.69|514.89|518.08|515.28|517.69|514.89|0
1643251740000|2022-01-27 02:49:00|517.49|514.69|517.88|515.08|517.88|515.08|517.29|514.49|0
1643251750000|2022-01-27 02:49:10|518.28|515.48|518.68|515.88|518.68|515.88|518.28|515.48|0
1643251760000|2022-01-27 02:49:20|518.88|516.08|519.18|516.38|519.28|516.48|518.88|516.08|0
1643251770000|2022-01-27 02:49:30|518.88|516.08|519.47|516.67|519.47|516.67|518.88|516.08|0
1643251780000|2022-01-27 02:49:40|518.88|516.08|518.88|516.08|518.98|516.18|518.78|515.98|0
1643251790000|2022-01-27 02:49:50|519.08|516.28|519.28|516.48|519.38|516.58|519.08|516.28|0
1643251800000|2022-01-27 02:50:00|519.08|516.28|519.28|516.48|519.47|516.67|519.08|516.28|0
1643251810000|2022-01-27 02:50:10|519.47|516.67|518.88|516.08|519.67|516.87|518.88|516.08|0
1643251820000|2022-01-27 02:50:20|518.98|516.18|519.58|516.78|519.58|516.78|518.98|516.18|0
1643251830000|2022-01-27 02:50:30|519.47|516.67|519.47|516.67|519.67|516.87|519.47|516.67|0
1643251840000|2022-01-27 02:50:40|519.67|516.87|519.58|516.78|519.67|516.87|519.47|516.67|0
1643251850000|2022-01-27 02:50:50|519.67|516.87|519.67|516.87|519.67|516.87|519.47|516.67|0
1643251860000|2022-01-27 02:51:00|519.98|517.18|519.67|516.87|520.07|517.27|519.67|516.87|0
1643251870000|2022-01-27 02:51:10|519.78|516.98|519.27|516.47|519.98|517.18|519.27|516.47|0
1643251880000|2022-01-27 02:51:20|519.38|516.58|518.28|515.48|519.38|516.58|518.28|515.48|0
1643251890000|2022-01-27 02:51:30|518.38|515.58|518.68|515.88|518.68|515.88|518.38|515.58|0
1643251900000|2022-01-27 02:51:40|518.88|516.08|519.08|516.28|519.18|516.38|518.88|516.08|0
1643251910000|2022-01-27 02:51:50|518.78|515.98|518.68|515.88|518.88|516.08|518.68|515.88|0
1643251920000|2022-01-27 02:52:00|518.48|515.68|519.08|516.28|519.08|516.28|518.48|515.68|0
1643251930000|2022-01-27 02:52:10|519.87|517.07|519.87|517.07|519.87|517.07|519.67|516.87|0
1643251940000|2022-01-27 02:52:20|520.67|517.87|520.67|517.87|520.67|517.87|520.07|517.27|0
1643251950000|2022-01-27 02:52:30|520.47|517.67|521.27|518.47|521.27|518.47|520.47|517.67|0
1643251960000|2022-01-27 02:52:40|520.97|518.17|521.17|518.37|521.17|518.37|520.87|518.07|0
1643251970000|2022-01-27 02:52:50|520.87|518.07|521.27|518.47|521.37|518.57|520.87|518.07|0
1643251980000|2022-01-27 02:53:00|521.37|518.57|520.97|518.17|521.37|518.57|520.97|518.17|0
1643251990000|2022-01-27 02:53:10|520.87|518.07|520.47|517.67|520.87|518.07|520.47|517.67|0
1643252000000|2022-01-27 02:53:20|520.57|517.77|520.77|517.97|520.77|517.97|520.37|517.57|0
1643252010000|2022-01-27 02:53:30|520.87|518.07|520.87|518.07|521.07|518.27|520.77|517.97|0
1643252020000|2022-01-27 02:53:40|521.17|518.37|521.07|518.27|521.17|518.37|521.07|518.27|0
1643252030000|2022-01-27 02:53:50|521.17|518.37|520.87|518.07|521.17|518.37|520.67|517.87|0
1643252040000|2022-01-27 02:54:00|521.27|518.47|521.66|518.86|521.66|518.86|521.27|518.47|0
1643252050000|2022-01-27 02:54:10|521.07|518.27|520.87|518.07|521.07|518.27|520.87|518.07|0
1643252060000|2022-01-27 02:54:20|520.57|517.77|520.57|517.77|520.67|517.87|520.07|517.27|0
1643252070000|2022-01-27 02:54:30|520.37|517.57|520.37|517.57|520.37|517.57|520.17|517.37|0
1643252080000|2022-01-27 02:54:40|520.07|517.27|519.78|516.98|520.07|517.27|519.67|516.87|0
1643252090000|2022-01-27 02:54:50|519.87|517.07|520.67|517.87|520.67|517.87|519.87|517.07|0
1643252100000|2022-01-27 02:55:00|520.87|518.07|520.57|517.77|521.26|518.46|520.57|517.77|0
1643252110000|2022-01-27 02:55:10|520.77|517.97|520.57|517.77|520.77|517.97|520.57|517.77|0
1643252120000|2022-01-27 02:55:20|521.57|518.77|522.26|519.46|522.66|519.86|521.57|518.77|0
1643252130000|2022-01-27 02:55:30|522.46|519.66|522.66|519.86|522.86|520.06|522.46|519.66|0
1643252140000|2022-01-27 02:55:40|522.56|519.76|524.26|521.46|524.26|521.46|522.56|519.76|0
1643252150000|2022-01-27 02:55:50|524.16|521.36|523.76|520.96|524.16|521.36|523.76|520.96|0
1643252160000|2022-01-27 02:56:00|523.56|520.76|524.26|521.46|524.26|521.46|523.56|520.76|0
1643252170000|2022-01-27 02:56:10|523.76|520.96|523.76|520.96|523.76|520.96|523.56|520.76|0
1643252180000|2022-01-27 02:56:20|524.56|521.76|524.66|521.86|524.66|521.86|524.46|521.66|0
1643252190000|2022-01-27 02:56:30|524.46|521.66|524.36|521.56|524.46|521.66|524.16|521.36|0
1643252200000|2022-01-27 02:56:40|524.06|521.26|523.86|521.06|524.06|521.26|523.66|520.86|0
1643252210000|2022-01-27 02:56:50|523.76|520.96|524.96|522.16|524.96|522.16|523.76|520.96|0
1643252220000|2022-01-27 02:57:00|524.26|521.46|524.46|521.66|524.66|521.86|524.26|521.46|0
1643252230000|2022-01-27 02:57:10|524.66|521.86|525.16|522.36|525.16|522.36|524.66|521.86|0
1643252240000|2022-01-27 02:57:20|524.26|521.46|525.26|522.46|525.26|522.46|524.26|521.46|0
1643252250000|2022-01-27 02:57:30|525.16|522.36|524.46|521.66|525.16|522.36|524.16|521.36|0
1643252260000|2022-01-27 02:57:40|524.26|521.46|523.46|520.66|524.26|521.46|523.46|520.66|0
1643252270000|2022-01-27 02:57:50|523.56|520.76|523.66|520.86|523.86|521.06|523.56|520.76|0
1643252280000|2022-01-27 02:58:00|523.76|520.96|523.86|521.06|523.86|521.06|523.46|520.66|0
1643252290000|2022-01-27 02:58:10|523.96|521.16|523.06|520.26|523.96|521.16|523.06|520.26|0
1643252300000|2022-01-27 02:58:20|523.36|520.56|524.16|521.36|524.16|521.36|523.36|520.56|0
1643252310000|2022-01-27 02:58:30|524.46|521.66|524.26|521.46|524.46|521.66|524.26|521.46|0
1643252320000|2022-01-27 02:58:40|524.06|521.26|523.66|520.86|524.06|521.26|523.66|520.86|0
1643252330000|2022-01-27 02:58:50|523.76|520.96|523.26|520.46|523.76|520.96|523.26|520.46|0
1643252340000|2022-01-27 02:59:00|523.46|520.66|523.46|520.66|523.66|520.86|523.46|520.66|0
1643252350000|2022-01-27 02:59:10|523.26|520.46|523.06|520.26|523.26|520.46|522.86|520.06|0
1643252360000|2022-01-27 02:59:20|523.46|520.66|523.66|520.86|523.86|521.06|523.46|520.66|0
1643252370000|2022-01-27 02:59:30|524.26|521.46|524.26|521.46|524.46|521.66|524.26|521.46|0
1643252380000|2022-01-27 02:59:40|524.46|521.66|524.06|521.26|524.46|521.66|524.06|521.26|0
1643252390000|2022-01-27 02:59:50|524.16|521.36|524.26|521.46|524.46|521.66|523.96|521.16|0
1643252400000|2022-01-27 03:00:00|524.16|521.36|523.66|520.86|524.26|521.46|523.66|520.86|0
1643252410000|2022-01-27 03:00:10|523.76|520.96|523.46|520.66|523.76|520.96|523.46|520.66|0
1643252420000|2022-01-27 03:00:20|523.26|520.46|522.56|519.76|523.26|520.46|522.56|519.76|0
1643252430000|2022-01-27 03:00:30|522.76|519.96|522.86|520.06|522.96|520.16|522.76|519.96|0
1643252440000|2022-01-27 03:00:40|523.06|520.26|523.06|520.26|523.06|520.26|523.06|520.26|0
1643252450000|2022-01-27 03:00:50|522.66|519.86|522.96|520.16|522.96|520.16|522.56|519.76|0
1643252460000|2022-01-27 03:01:00|522.76|519.96|522.86|520.06|522.86|520.06|522.76|519.96|0
1643252470000|2022-01-27 03:01:10|523.06|520.26|523.46|520.66|523.46|520.66|523.06|520.26|0
1643252480000|2022-01-27 03:01:20|523.76|520.96|523.96|521.16|523.96|521.16|523.76|520.96|0
1643252490000|2022-01-27 03:01:30|524.06|521.26|523.86|521.06|524.06|521.26|523.66|520.86|0
1643252500000|2022-01-27 03:01:40|523.76|520.96|523.36|520.56|523.76|520.96|523.06|520.26|0
1643252510000|2022-01-27 03:01:50|523.46|520.66|523.56|520.76|523.56|520.76|523.26|520.46|0
1643252520000|2022-01-27 03:02:00|523.46|520.66|523.66|520.86|523.66|520.86|523.46|520.66|0
1643252530000|2022-01-27 03:02:10|523.56|520.76|523.36|520.56|523.66|520.86|523.36|520.56|0
1643252540000|2022-01-27 03:02:20|523.66|520.86|523.96|521.16|524.06|521.26|523.66|520.86|0
1643252550000|2022-01-27 03:02:30|524.06|521.26|524.26|521.46|524.46|521.66|524.06|521.26|0
1643252560000|2022-01-27 03:02:40|523.86|521.06|523.96|521.16|523.96|521.16|523.66|520.86|0
1643252570000|2022-01-27 03:02:50|523.86|521.06|523.86|521.06|523.96|521.16|523.86|521.06|0
1643252580000|2022-01-27 03:03:00|523.76|520.96|523.86|521.06|523.86|521.06|523.26|520.46|0
1643252590000|2022-01-27 03:03:10|523.46|520.66|523.46|520.66|523.66|520.86|523.46|520.66|0
1643252600000|2022-01-27 03:03:20|523.76|520.96|524.06|521.26|524.06|521.26|523.76|520.96|0
1643252610000|2022-01-27 03:03:30|523.86|521.06|524.26|521.46|524.26|521.46|523.86|521.06|0
1643252620000|2022-01-27 03:03:40|524.06|521.26|524.26|521.46|524.26|521.46|523.66|520.86|0
1643252630000|2022-01-27 03:03:50|524.06|521.26|524.46|521.66|524.46|521.66|524.06|521.26|0
1643252640000|2022-01-27 03:04:00|524.36|521.56|524.65|521.85|524.65|521.85|524.26|521.46|0
1643252650000|2022-01-27 03:04:10|524.96|522.16|525.85|523.05|525.85|523.05|524.96|522.16|0
1643252660000|2022-01-27 03:04:20|525.96|523.16|527.46|524.66|527.46|524.66|525.96|523.16|0
1643252670000|2022-01-27 03:04:30|528.86|526.06|528.56|525.76|528.86|526.06|527.86|525.06|0
1643252680000|2022-01-27 03:04:40|528.06|525.26|529.06|526.26|529.26|526.46|528.06|525.26|0
1643252690000|2022-01-27 03:04:50|528.26|525.46|528.76|525.96|528.76|525.96|528.26|525.46|0
1643252700000|2022-01-27 03:05:00|528.86|526.06|528.86|526.06|528.86|526.06|528.46|525.66|0
1643252710000|2022-01-27 03:05:10|528.96|526.16|528.46|525.66|528.96|526.16|528.46|525.66|0
1643252720000|2022-01-27 03:05:20|528.06|525.26|528.36|525.56|528.66|525.86|528.06|525.26|0
1643252730000|2022-01-27 03:05:30|528.46|525.66|528.46|525.66|528.66|525.86|528.46|525.66|0
1643252740000|2022-01-27 03:05:40|528.66|525.86|528.56|525.76|528.76|525.96|528.46|525.66|0
1643252750000|2022-01-27 03:05:50|528.26|525.46|528.76|525.96|528.76|525.96|528.26|525.46|0
1643252760000|2022-01-27 03:06:00|529.06|526.26|529.26|526.46|529.26|526.46|528.86|526.06|0
1643252770000|2022-01-27 03:06:10|529.46|526.66|528.96|526.16|529.46|526.66|528.86|526.06|0
1643252780000|2022-01-27 03:06:20|529.26|526.46|529.46|526.66|529.46|526.66|529.26|526.46|0
1643252790000|2022-01-27 03:06:30|528.66|525.86|529.16|526.36|529.26|526.46|528.66|525.86|0
1643252800000|2022-01-27 03:06:40|529.26|526.46|529.46|526.66|529.46|526.66|529.06|526.26|0
1643252810000|2022-01-27 03:06:50|529.26|526.46|530.06|527.26|530.06|527.26|529.26|526.46|0
1643252820000|2022-01-27 03:07:00|529.66|526.86|529.66|526.86|529.77|526.97|529.66|526.86|0
1643252830000|2022-01-27 03:07:10|528.86|526.06|528.46|525.66|528.86|526.06|528.46|525.66|0
1643252840000|2022-01-27 03:07:20|528.36|525.56|528.66|525.86|528.66|525.86|528.36|525.56|0
1643252850000|2022-01-27 03:07:30|528.46|525.66|528.46|525.66|528.66|525.86|528.46|525.66|0
1643252860000|2022-01-27 03:07:40|528.26|525.46|527.46|524.66|528.26|525.46|527.46|524.66|0
1643252870000|2022-01-27 03:07:50|527.26|524.46|527.46|524.66|527.46|524.66|527.26|524.46|0
1643252880000|2022-01-27 03:08:00|527.06|524.26|527.06|524.26|527.06|524.26|526.85|524.05|0
1643252890000|2022-01-27 03:08:10|526.96|524.16|527.05|524.25|527.05|524.25|526.85|524.05|0
1643252900000|2022-01-27 03:08:20|526.96|524.16|526.85|524.05|527.05|524.25|526.76|523.96|0
1643252910000|2022-01-27 03:08:30|527.05|524.25|526.96|524.16|527.05|524.25|526.85|524.05|0
1643252920000|2022-01-27 03:08:40|527.26|524.46|526.65|523.85|527.26|524.46|526.65|523.85|0
1643252930000|2022-01-27 03:08:50|526.76|523.96|526.05|523.25|526.85|524.05|526.05|523.25|0
1643252940000|2022-01-27 03:09:00|525.85|523.05|525.85|523.05|525.85|523.05|525.85|523.05|0
1643252950000|2022-01-27 03:09:10|525.65|522.85|525.45|522.65|525.65|522.85|525.45|522.65|0
1643252960000|2022-01-27 03:09:20|525.25|522.45|524.85|522.05|525.25|522.45|524.85|522.05|0
1643252970000|2022-01-27 03:09:30|524.65|521.85|524.96|522.16|524.96|522.16|524.65|521.85|0
1643252980000|2022-01-27 03:09:40|524.65|521.85|525.05|522.25|525.05|522.25|524.65|521.85|0
1643252990000|2022-01-27 03:09:50|525.25|522.45|524.85|522.05|525.25|522.45|524.85|522.05|0
1643253000000|2022-01-27 03:10:00|524.36|521.56|525.05|522.25|525.05|522.25|524.36|521.56|0
1643253010000|2022-01-27 03:10:10|525.25|522.45|525.45|522.65|525.65|522.85|525.25|522.45|0
1643253020000|2022-01-27 03:10:20|525.56|522.76|526.05|523.25|526.05|523.25|525.56|522.76|0
1643253030000|2022-01-27 03:10:30|525.76|522.96|526.45|523.65|526.45|523.65|525.65|522.85|0
1643253040000|2022-01-27 03:10:40|526.05|523.25|526.05|523.25|526.05|523.25|525.85|523.05|0
1643253050000|2022-01-27 03:10:50|526.25|523.45|526.25|523.45|526.25|523.45|526.05|523.25|0
1643253060000|2022-01-27 03:11:00|526.56|523.76|526.65|523.85|527.05|524.25|526.56|523.76|0
1643253070000|2022-01-27 03:11:10|526.56|523.76|526.16|523.36|526.56|523.76|526.16|523.36|0
1643253080000|2022-01-27 03:11:20|526.05|523.25|525.96|523.16|526.05|523.25|525.96|523.16|0
1643253090000|2022-01-27 03:11:30|526.05|523.25|526.76|523.96|526.76|523.96|526.05|523.25|0
1643253100000|2022-01-27 03:11:40|526.45|523.65|526.25|523.45|526.65|523.85|526.16|523.36|0
1643253110000|2022-01-27 03:11:50|526.16|523.36|525.96|523.16|526.16|523.36|525.96|523.16|0
1643253120000|2022-01-27 03:12:00|526.05|523.25|526.16|523.36|526.25|523.45|525.96|523.16|0
1643253130000|2022-01-27 03:12:10|526.45|523.65|526.56|523.76|526.85|524.05|526.45|523.65|0
1643253140000|2022-01-27 03:12:20|526.85|524.05|526.85|524.05|527.05|524.25|526.85|524.05|0
1643253150000|2022-01-27 03:12:30|527.25|524.45|527.45|524.65|527.45|524.65|527.25|524.45|0
1643253160000|2022-01-27 03:12:40|527.05|524.25|526.96|524.16|527.16|524.36|526.96|524.16|0
1643253170000|2022-01-27 03:12:50|526.85|524.05|526.85|524.05|526.85|524.05|526.85|524.05|0
1643253180000|2022-01-27 03:13:00|526.76|523.96|527.05|524.25|527.05|524.25|526.76|523.96|0
1643253190000|2022-01-27 03:13:10|526.45|523.65|526.65|523.85|526.65|523.85|526.36|523.56|0
1643253200000|2022-01-27 03:13:20|526.85|524.05|526.85|524.05|526.85|524.05|526.85|524.05|0
1643253210000|2022-01-27 03:13:30|526.65|523.85|526.56|523.76|526.65|523.85|526.45|523.65|0
1643253220000|2022-01-27 03:13:40|526.85|524.05|527.05|524.25|527.05|524.25|526.85|524.05|0
1643253230000|2022-01-27 03:13:50|526.85|524.05|527.05|524.25|527.25|524.45|526.85|524.05|0
1643253240000|2022-01-27 03:14:00|527.25|524.45|527.36|524.56|527.45|524.65|527.25|524.45|0
1643253250000|2022-01-27 03:14:10|527.25|524.45|527.16|524.36|527.25|524.45|527.16|524.36|0
1643253260000|2022-01-27 03:14:20|527.36|524.56|526.25|523.45|527.36|524.56|526.25|523.45|0
1643253270000|2022-01-27 03:14:30|526.16|523.36|526.16|523.36|526.16|523.36|526.16|523.36|0
1643253280000|2022-01-27 03:14:40|526.05|523.25|526.05|523.25|526.25|523.45|526.05|523.25|0
1643253290000|2022-01-27 03:14:50|527.16|524.36|527.25|524.45|527.25|524.45|527.05|524.25|0
1643253300000|2022-01-27 03:15:00|527.16|524.36|526.65|523.85|527.16|524.36|526.65|523.85|0
1643253310000|2022-01-27 03:15:10|526.96|524.16|527.05|524.25|527.05|524.25|526.96|524.16|0
1643253320000|2022-01-27 03:15:20|527.16|524.36|526.45|523.65|527.16|524.36|526.45|523.65|0
1643253330000|2022-01-27 03:15:30|526.85|524.05|527.25|524.45|527.36|524.56|526.85|524.05|0
1643253340000|2022-01-27 03:15:40|527.36|524.56|527.05|524.25|527.36|524.56|527.05|524.25|0
1643253350000|2022-01-27 03:15:50|526.76|523.96|526.65|523.85|527.05|524.25|526.65|523.85|0
1643253360000|2022-01-27 03:16:00|526.56|523.76|527.05|524.25|527.05|524.25|526.45|523.65|0
1643253370000|2022-01-27 03:16:10|527.25|524.45|527.65|524.85|527.65|524.85|527.25|524.45|0
1643253380000|2022-01-27 03:16:20|527.25|524.45|527.05|524.25|527.25|524.45|526.85|524.05|0
1643253390000|2022-01-27 03:16:30|526.96|524.16|527.05|524.25|527.05|524.25|526.85|524.05|0
1643253400000|2022-01-27 03:16:40|527.16|524.36|527.25|524.45|527.25|524.45|527.05|524.25|0
1643253410000|2022-01-27 03:16:50|527.05|524.25|527.05|524.25|527.25|524.45|527.05|524.25|0
1643253420000|2022-01-27 03:17:00|526.85|524.05|526.65|523.85|526.85|524.05|526.65|523.85|0
1643253430000|2022-01-27 03:17:10|526.85|524.05|526.85|524.05|526.85|524.05|526.85|524.05|0
1643253440000|2022-01-27 03:17:20|526.96|524.16|527.65|524.85|527.65|524.85|526.96|524.16|0
1643253450000|2022-01-27 03:17:30|527.56|524.76|527.85|525.05|527.85|525.05|527.56|524.76|0
1643253460000|2022-01-27 03:17:40|527.65|524.85|527.76|524.96|527.76|524.96|527.65|524.85|0
1643253470000|2022-01-27 03:17:50|527.85|525.05|528.05|525.25|528.05|525.25|527.85|525.05|0
1643253480000|2022-01-27 03:18:00|527.85|525.05|527.65|524.85|527.85|525.05|527.65|524.85|0
1643253490000|2022-01-27 03:18:10|527.85|525.05|527.05|524.25|527.85|525.05|527.05|524.25|0
1643253500000|2022-01-27 03:18:20|526.45|523.65|525.75|522.95|526.45|523.65|525.75|522.95|0
1643253510000|2022-01-27 03:18:30|524.65|521.85|524.05|521.25|524.75|521.95|524.05|521.25|0
1643253520000|2022-01-27 03:18:40|524.15|521.35|523.85|521.05|524.15|521.35|523.85|521.05|0
1643253530000|2022-01-27 03:18:50|523.65|520.85|523.95|521.15|523.95|521.15|523.45|520.65|0
1643253540000|2022-01-27 03:19:00|523.75|520.95|522.36|519.56|523.75|520.95|521.85|519.05|0
1643253550000|2022-01-27 03:19:10|522.45|519.65|521.85|519.05|522.45|519.65|521.85|519.05|0
1643253560000|2022-01-27 03:19:20|522.05|519.25|521.85|519.05|522.05|519.25|521.85|519.05|0
1643253570000|2022-01-27 03:19:30|522.25|519.45|522.16|519.36|522.25|519.45|522.05|519.25|0
1643253580000|2022-01-27 03:19:40|522.25|519.45|521.85|519.05|522.45|519.65|521.85|519.05|0
1643253590000|2022-01-27 03:19:50|522.05|519.25|521.46|518.66|522.05|519.25|521.46|518.66|0
1643253600000|2022-01-27 03:20:00|521.85|519.05|520.26|517.46|521.85|519.05|520.06|517.26|0
1643253610000|2022-01-27 03:20:10|520.16|517.36|519.07|516.27|520.16|517.36|519.07|516.27|0
1643253620000|2022-01-27 03:20:20|519.17|516.37|519.66|516.86|519.66|516.86|518.97|516.17|0
1643253630000|2022-01-27 03:20:30|519.26|516.46|519.17|516.37|519.66|516.86|519.17|516.37|0
1643253640000|2022-01-27 03:20:40|519.37|516.57|519.66|516.86|519.66|516.86|519.37|516.57|0
1643253650000|2022-01-27 03:20:50|519.77|516.97|520.26|517.46|520.26|517.46|519.77|516.97|0
1643253660000|2022-01-27 03:21:00|520.36|517.56|521.06|518.26|521.16|518.36|520.36|517.56|0
1643253670000|2022-01-27 03:21:10|521.46|518.66|521.26|518.46|521.56|518.76|521.26|518.46|0
1643253680000|2022-01-27 03:21:20|520.56|517.76|521.06|518.26|521.06|518.26|520.56|517.76|0
1643253690000|2022-01-27 03:21:30|520.96|518.16|521.16|518.36|521.45|518.65|520.96|518.16|0
1643253700000|2022-01-27 03:21:40|521.65|518.85|521.65|518.85|521.85|519.05|521.65|518.85|0
1643253710000|2022-01-27 03:21:50|521.85|519.05|521.45|518.65|521.85|519.05|521.45|518.65|0
1643253720000|2022-01-27 03:22:00|521.65|518.85|521.56|518.76|521.65|518.85|521.36|518.56|0
1643253730000|2022-01-27 03:22:10|521.65|518.85|521.96|519.16|521.96|519.16|521.65|518.85|0
1643253740000|2022-01-27 03:22:20|522.16|519.36|522.36|519.56|522.36|519.56|522.16|519.36|0
1643253750000|2022-01-27 03:22:30|522.05|519.25|522.65|519.85|522.65|519.85|522.05|519.25|0
1643253760000|2022-01-27 03:22:40|522.76|519.96|522.36|519.56|522.76|519.96|522.36|519.56|0
1643253770000|2022-01-27 03:22:50|522.45|519.65|522.45|519.65|522.45|519.65|522.45|519.65|0
1643253780000|2022-01-27 03:23:00|522.36|519.56|522.56|519.76|522.56|519.76|522.25|519.45|0
1643253790000|2022-01-27 03:23:10|522.45|519.65|522.36|519.56|522.45|519.65|522.25|519.45|0
1643253800000|2022-01-27 03:23:20|522.16|519.36|522.16|519.36|522.16|519.36|522.05|519.25|0
1643253810000|2022-01-27 03:23:30|522.05|519.25|521.65|518.85|522.05|519.25|521.65|518.85|0
1643253820000|2022-01-27 03:23:40|521.85|519.05|522.25|519.45|522.45|519.65|521.85|519.05|0
1643253830000|2022-01-27 03:23:50|522.16|519.36|522.16|519.36|522.16|519.36|522.16|519.36|0
1643253840000|2022-01-27 03:24:00|522.25|519.45|521.85|519.05|522.25|519.45|521.85|519.05|0
1643253850000|2022-01-27 03:24:10|521.45|518.65|520.26|517.46|521.45|518.65|520.26|517.46|0
1643253860000|2022-01-27 03:24:20|519.96|517.16|520.66|517.86|520.66|517.86|519.96|517.16|0
1643253870000|2022-01-27 03:24:30|520.46|517.66|521.06|518.26|521.06|518.26|520.26|517.46|0
1643253880000|2022-01-27 03:24:40|521.85|519.05|522.25|519.45|522.25|519.45|521.85|519.05|0
1643253890000|2022-01-27 03:24:50|522.05|519.25|522.55|519.75|522.55|519.75|522.05|519.25|0
1643253900000|2022-01-27 03:25:00|522.36|519.56|524.45|521.65|524.45|521.65|522.36|519.56|0
1643253910000|2022-01-27 03:25:10|524.35|521.55|523.75|520.95|524.65|521.85|523.75|520.95|0
1643253920000|2022-01-27 03:25:20|524.05|521.25|524.35|521.55|524.35|521.55|523.95|521.15|0
1643253930000|2022-01-27 03:25:30|524.15|521.35|524.05|521.25|524.25|521.45|523.95|521.15|0
1643253940000|2022-01-27 03:25:40|524.25|521.45|524.55|521.75|524.55|521.75|524.25|521.45|0
1643253950000|2022-01-27 03:25:50|524.25|521.45|524.05|521.25|524.65|521.85|524.05|521.25|0
1643253960000|2022-01-27 03:26:00|523.85|521.05|523.65|520.85|523.85|521.05|523.65|520.85|0
1643253970000|2022-01-27 03:26:10|523.45|520.65|524.05|521.25|524.05|521.25|523.45|520.65|0
1643253980000|2022-01-27 03:26:20|523.95|521.15|524.15|521.35|524.15|521.35|523.85|521.05|0
1643253990000|2022-01-27 03:26:30|524.35|521.55|524.55|521.75|524.55|521.75|524.35|521.55|0
1643254000000|2022-01-27 03:26:40|524.05|521.25|524.25|521.45|524.25|521.45|524.05|521.25|0
1643254010000|2022-01-27 03:26:50|523.85|521.05|523.95|521.15|524.15|521.35|523.85|521.05|0
1643254020000|2022-01-27 03:27:00|523.85|521.05|523.25|520.45|523.85|521.05|523.25|520.45|0
1643254030000|2022-01-27 03:27:10|523.45|520.65|523.65|520.85|523.85|521.05|523.45|520.65|0
1643254040000|2022-01-27 03:27:20|523.45|520.65|523.65|520.85|523.65|520.85|523.45|520.65|0
1643254050000|2022-01-27 03:27:30|523.45|520.65|523.65|520.85|523.65|520.85|523.45|520.65|0
1643254060000|2022-01-27 03:27:40|523.45|520.65|523.65|520.85|523.65|520.85|523.45|520.65|0
1643254070000|2022-01-27 03:27:50|523.85|521.05|523.75|520.95|523.85|521.05|523.65|520.85|0
1643254080000|2022-01-27 03:28:00|523.85|521.05|523.85|521.05|523.85|521.05|523.85|521.05|0
1643254090000|2022-01-27 03:28:10|523.75|520.95|523.65|520.85|523.85|521.05|523.65|520.85|0
1643254100000|2022-01-27 03:28:20|523.85|521.05|523.05|520.25|523.85|521.05|523.05|520.25|0
1643254110000|2022-01-27 03:28:30|522.85|520.05|523.25|520.45|523.25|520.45|522.85|520.05|0
1643254120000|2022-01-27 03:28:40|523.15|520.35|523.25|520.45|523.35|520.55|523.15|520.35|0
1643254130000|2022-01-27 03:28:50|523.05|520.25|523.15|520.35|523.25|520.45|523.05|520.25|0
1643254140000|2022-01-27 03:29:00|523.05|520.25|523.35|520.55|523.35|520.55|523.05|520.25|0
1643254160000|2022-01-27 03:29:20|523.55|520.75|523.65|520.85|523.65|520.85|523.55|520.75|0
1643254170000|2022-01-27 03:29:30|523.25|520.45|523.35|520.55|523.55|520.75|523.25|520.45|0
1643254180000|2022-01-27 03:29:40|523.25|520.45|522.45|519.65|523.25|520.45|522.45|519.65|0
1643254190000|2022-01-27 03:29:50|522.95|520.15|523.35|520.55|523.45|520.65|522.95|520.15|0
1643254200000|2022-01-27 03:30:00|523.25|520.45|523.85|521.05|524.25|521.45|523.25|520.45|0
1643254210000|2022-01-27 03:30:10|523.75|520.95|522.65|519.85|523.75|520.95|522.65|519.85|0
1643254220000|2022-01-27 03:30:20|522.85|520.05|523.45|520.65|523.75|520.95|522.85|520.05|0
1643254230000|2022-01-27 03:30:30|524.25|521.45|523.35|520.55|524.25|521.45|523.35|520.55|0
1643254240000|2022-01-27 03:30:40|522.25|519.45|522.85|520.05|522.85|520.05|522.25|519.45|0
1643254250000|2022-01-27 03:30:50|523.15|520.35|523.25|520.45|523.55|520.75|523.15|520.35|0
1643254260000|2022-01-27 03:31:00|522.55|519.75|521.95|519.15|522.65|519.85|521.95|519.15|0
1643254270000|2022-01-27 03:31:10|521.16|518.36|521.36|518.56|521.45|518.65|521.16|518.36|0
1643254280000|2022-01-27 03:31:20|521.25|518.45|520.65|517.85|521.25|518.45|520.16|517.36|0
1643254290000|2022-01-27 03:31:30|520.46|517.66|520.46|517.66|521.05|518.25|520.46|517.66|0
1643254300000|2022-01-27 03:31:40|520.36|517.56|520.06|517.26|520.46|517.66|520.06|517.26|0
1643254310000|2022-01-27 03:31:50|519.96|517.16|519.76|516.96|519.96|517.16|519.46|516.66|0
1643254320000|2022-01-27 03:32:00|520.06|517.26|519.86|517.06|520.16|517.36|519.86|517.06|0
1643254330000|2022-01-27 03:32:10|520.06|517.26|520.65|517.85|520.65|517.85|520.06|517.26|0
1643254340000|2022-01-27 03:32:20|521.05|518.25|520.85|518.05|521.05|518.25|520.65|517.85|0
1643254350000|2022-01-27 03:32:30|520.65|517.85|520.36|517.56|520.65|517.85|520.06|517.26|0
1643254360000|2022-01-27 03:32:40|520.26|517.46|520.36|517.56|520.36|517.56|520.16|517.36|0
1643254370000|2022-01-27 03:32:50|520.16|517.36|520.45|517.65|520.45|517.65|519.86|517.06|0
1643254380000|2022-01-27 03:33:00|520.96|518.16|520.96|518.16|520.96|518.16|520.85|518.05|0
1643254390000|2022-01-27 03:33:10|521.05|518.25|521.55|518.75|521.65|518.85|521.05|518.25|0
1643254400000|2022-01-27 03:33:20|521.16|518.36|521.16|518.36|521.55|518.75|521.16|518.36|0
1643254410000|2022-01-27 03:33:30|521.36|518.56|520.65|517.85|521.36|518.56|520.65|517.85|0
1643254420000|2022-01-27 03:33:40|520.56|517.76|520.96|518.16|520.96|518.16|520.36|517.56|0
1643254430000|2022-01-27 03:33:50|521.05|518.25|521.25|518.45|521.45|518.65|520.96|518.16|0
1643254440000|2022-01-27 03:34:00|521.16|518.36|520.85|518.05|521.16|518.36|520.85|518.05|0
1643254450000|2022-01-27 03:34:10|521.45|518.65|521.45|518.65|521.75|518.95|521.45|518.65|0
1643254460000|2022-01-27 03:34:20|521.55|518.75|521.25|518.45|521.85|519.05|521.25|518.45|0
1643254470000|2022-01-27 03:34:30|521.85|519.05|521.75|518.95|521.85|519.05|521.55|518.75|0
1643254480000|2022-01-27 03:34:40|521.85|519.05|521.85|519.05|522.25|519.45|521.85|519.05|0
1643254490000|2022-01-27 03:34:50|522.15|519.35|521.95|519.15|522.15|519.35|521.95|519.15|0
1643254500000|2022-01-27 03:35:00|521.75|518.95|522.15|519.35|522.15|519.35|521.75|518.95|0
1643254510000|2022-01-27 03:35:10|521.95|519.15|522.25|519.45|522.25|519.45|521.95|519.15|0
1643254520000|2022-01-27 03:35:20|522.15|519.35|522.85|520.05|522.85|520.05|522.15|519.35|0
1643254530000|2022-01-27 03:35:30|522.95|520.15|523.65|520.85|523.65|520.85|522.85|520.05|0
1643254540000|2022-01-27 03:35:40|523.84|521.04|524.04|521.24|524.04|521.24|523.65|520.85|0
1643254550000|2022-01-27 03:35:50|523.75|520.95|524.44|521.64|524.64|521.84|523.75|520.95|0
1643254560000|2022-01-27 03:36:00|524.55|521.75|524.04|521.24|524.55|521.75|524.04|521.24|0
1643254570000|2022-01-27 03:36:10|523.64|520.84|524.04|521.24|524.04|521.24|523.64|520.84|0
1643254580000|2022-01-27 03:36:20|524.24|521.44|524.24|521.44|524.24|521.44|523.84|521.04|0
1643254590000|2022-01-27 03:36:30|524.44|521.64|523.84|521.04|524.44|521.64|523.84|521.04|0
1643254600000|2022-01-27 03:36:40|524.15|521.35|524.04|521.24|524.15|521.35|523.75|520.95|0
1643254610000|2022-01-27 03:36:50|524.24|521.44|524.24|521.44|524.35|521.55|524.04|521.24|0
1643254620000|2022-01-27 03:37:00|524.04|521.24|524.24|521.44|524.24|521.44|523.84|521.04|0
1643254640000|2022-01-27 03:37:20|524.15|521.35|524.04|521.24|524.15|521.35|524.04|521.24|0
1643254650000|2022-01-27 03:37:30|524.24|521.44|523.84|521.04|524.24|521.44|523.84|521.04|0
1643254660000|2022-01-27 03:37:40|524.04|521.24|523.95|521.15|524.04|521.24|523.95|521.15|0
1643254670000|2022-01-27 03:37:50|524.04|521.24|523.95|521.15|524.04|521.24|523.75|520.95|0
1643254680000|2022-01-27 03:38:00|524.04|521.24|523.84|521.04|524.04|521.24|523.84|521.04|0
1643254690000|2022-01-27 03:38:10|523.75|520.95|523.55|520.75|523.75|520.95|523.44|520.64|0
1643254700000|2022-01-27 03:38:20|524.15|521.35|525.24|522.44|525.24|522.44|524.15|521.35|0
1643254710000|2022-01-27 03:38:30|525.95|523.15|526.44|523.64|526.44|523.64|525.95|523.15|0
1643254720000|2022-01-27 03:38:40|526.24|523.44|527.55|524.75|527.65|524.85|526.24|523.44|0
1643254730000|2022-01-27 03:38:50|528.35|525.55|529.45|526.65|529.45|526.65|528.05|525.25|0
1643254740000|2022-01-27 03:39:00|529.05|526.25|528.65|525.85|529.25|526.45|528.65|525.85|0
1643254750000|2022-01-27 03:39:10|528.85|526.05|528.45|525.65|528.85|526.05|528.45|525.65|0
1643254760000|2022-01-27 03:39:20|528.85|526.05|529.65|526.85|529.65|526.85|528.85|526.05|0
1643254770000|2022-01-27 03:39:30|529.25|526.45|529.35|526.55|529.35|526.55|528.75|525.95|0
1643254780000|2022-01-27 03:39:40|529.05|526.25|529.45|526.65|529.45|526.65|528.95|526.15|0
1643254790000|2022-01-27 03:39:50|529.85|527.05|528.75|525.95|529.85|527.05|528.65|525.85|0
1643254800000|2022-01-27 03:40:00|528.85|526.05|529.05|526.25|529.05|526.25|528.65|525.85|0
1643254810000|2022-01-27 03:40:10|529.15|526.35|530.25|527.45|530.25|527.45|529.15|526.35|0
1643254820000|2022-01-27 03:40:20|530.05|527.25|530.45|527.65|530.45|527.65|529.85|527.05|0
1643254830000|2022-01-27 03:40:30|529.85|527.05|530.05|527.25|530.05|527.25|529.65|526.85|0
1643254840000|2022-01-27 03:40:40|530.25|527.45|530.86|528.06|530.86|528.06|530.25|527.45|0
1643254850000|2022-01-27 03:40:50|530.25|527.45|530.66|527.86|530.66|527.86|530.16|527.36|0
1643254860000|2022-01-27 03:41:00|530.25|527.45|530.66|527.86|530.66|527.86|530.25|527.45|0
1643254870000|2022-01-27 03:41:10|530.86|528.06|530.86|528.06|531.06|528.26|530.86|528.06|0
1643254880000|2022-01-27 03:41:20|531.06|528.26|531.26|528.46|531.26|528.46|531.06|528.26|0
1643254890000|2022-01-27 03:41:30|533.88|531.08|534.58|531.78|534.58|531.78|533.88|531.08|0
1643254900000|2022-01-27 03:41:40|535.89|533.09|535.89|533.09|536.2|533.4|535.89|533.09|0
1643254910000|2022-01-27 03:41:50|536.3|533.5|540.95|538.15|540.95|538.15|536.3|533.5|0
1643254920000|2022-01-27 03:42:00|540.65|537.85|539.53|536.73|540.65|537.85|539.53|536.73|0
1643254930000|2022-01-27 03:42:10|538.62|535.82|537.71|534.91|538.72|535.92|537.71|534.91|0
1643254940000|2022-01-27 03:42:20|537.91|535.11|538.83|536.03|538.83|536.03|537.71|534.91|0
1643254950000|2022-01-27 03:42:30|538.52|535.72|537.51|534.71|538.52|535.72|537.51|534.71|0
1643254960000|2022-01-27 03:42:40|537.61|534.81|537.31|534.51|537.61|534.81|537.31|534.51|0
1643254970000|2022-01-27 03:42:50|537.51|534.71|536.7|533.9|537.51|534.71|536.7|533.9|0
1643254980000|2022-01-27 03:43:00|536.5|533.7|537.31|534.51|537.31|534.51|536.5|533.7|0
1643254990000|2022-01-27 03:43:10|537.61|534.81|538.02|535.22|538.42|535.62|537.61|534.81|0
1643255000000|2022-01-27 03:43:20|538.32|535.52|538.11|535.31|538.32|535.52|537.91|535.11|0
1643255010000|2022-01-27 03:43:30|538.02|535.22|537.51|534.71|538.02|535.22|537.01|534.21|0
1643255020000|2022-01-27 03:43:40|537.41|534.61|537.51|534.71|537.51|534.71|536.9|534.1|0
1643255030000|2022-01-27 03:43:50|537.71|534.91|537.81|535.01|537.81|535.01|537.41|534.61|0
1643255040000|2022-01-27 03:44:00|537.51|534.71|537.91|535.11|537.91|535.11|537.51|534.71|0
1643255050000|2022-01-27 03:44:10|537.31|534.51|539.33|536.53|539.43|536.63|537.31|534.51|0
1643255060000|2022-01-27 03:44:20|538.72|535.92|537.91|535.11|538.83|536.03|537.91|535.11|0
1643255070000|2022-01-27 03:44:30|537.41|534.61|539.33|536.53|539.33|536.53|537.41|534.61|0
1643255080000|2022-01-27 03:44:40|539.13|536.33|538.92|536.12|539.13|536.33|538.92|536.12|0
1643255090000|2022-01-27 03:44:50|538.83|536.03|538.92|536.12|538.92|536.12|538.62|535.82|0
1643255100000|2022-01-27 03:45:00|539.13|536.33|538.42|535.62|539.13|536.33|538.32|535.52|0
1643255110000|2022-01-27 03:45:10|537.91|535.11|537.91|535.11|538.02|535.22|537.71|534.91|0
1643255120000|2022-01-27 03:45:20|538.11|535.31|538.42|535.62|538.42|535.62|538.02|535.22|0
1643255130000|2022-01-27 03:45:30|538.32|535.52|540.45|537.65|540.45|537.65|538.32|535.52|0
1643255140000|2022-01-27 03:45:40|540.04|537.24|539.43|536.63|540.04|537.24|539.03|536.23|0
1643255150000|2022-01-27 03:45:50|539.64|536.84|539.53|536.73|539.73|536.93|539.53|536.73|0
1643255160000|2022-01-27 03:46:00|539.33|536.53|539.23|536.43|539.33|536.53|539.03|536.23|0
1643255170000|2022-01-27 03:46:10|539.73|536.93|540.24|537.44|540.24|537.44|539.73|536.93|0
1643255180000|2022-01-27 03:46:20|540.54|537.74|540.54|537.74|540.65|537.85|540.54|537.74|0
1643255190000|2022-01-27 03:46:30|540.75|537.95|541.05|538.25|541.05|538.25|540.75|537.95|0
1643255200000|2022-01-27 03:46:40|540.85|538.05|541.15|538.35|541.35|538.55|540.85|538.05|0
1643255210000|2022-01-27 03:46:50|540.75|537.95|540.14|537.34|540.75|537.95|539.84|537.04|0
1643255220000|2022-01-27 03:47:00|540.24|537.44|539.53|536.73|540.24|537.44|539.53|536.73|0
1643255230000|2022-01-27 03:47:10|539.33|536.53|539.43|536.63|539.73|536.93|539.33|536.53|0
1643255240000|2022-01-27 03:47:20|539.12|536.32|539.23|536.43|539.23|536.43|538.92|536.12|0
1643255250000|2022-01-27 03:47:30|539.63|536.83|539.12|536.32|539.63|536.83|539.12|536.32|0
1643255260000|2022-01-27 03:47:40|539.63|536.83|539.84|537.04|540.04|537.24|539.63|536.83|0
1643255270000|2022-01-27 03:47:50|540.04|537.24|540.34|537.54|540.34|537.54|540.04|537.24|0
1643255280000|2022-01-27 03:48:00|540.24|537.44|540.34|537.54|540.34|537.54|539.93|537.13|0
1643255290000|2022-01-27 03:48:10|540.04|537.24|539.93|537.13|540.14|537.34|539.63|536.83|0
1643255300000|2022-01-27 03:48:20|539.73|536.93|539.93|537.13|539.93|537.13|539.63|536.83|0
1643255310000|2022-01-27 03:48:30|540.24|537.44|542.16|539.36|542.16|539.36|540.24|537.44|0
1643255320000|2022-01-27 03:48:40|541.96|539.16|541.76|538.96|542.16|539.36|541.76|538.96|0
1643255330000|2022-01-27 03:48:50|541.96|539.16|542.07|539.27|543.59|540.79|541.76|538.96|0
1643255340000|2022-01-27 03:49:00|542.68|539.88|540.54|537.74|542.68|539.88|540.34|537.54|0
1643255350000|2022-01-27 03:49:10|539.73|536.93|538.82|536.02|539.73|536.93|538.82|536.02|0
1643255360000|2022-01-27 03:49:20|538.92|536.12|538.52|535.72|539.03|536.23|538.52|535.72|0
1643255370000|2022-01-27 03:49:30|538.92|536.12|538.92|536.12|539.12|536.32|538.92|536.12|0
1643255380000|2022-01-27 03:49:40|539.12|536.32|539.23|536.43|539.23|536.43|539.12|536.32|0
1643255390000|2022-01-27 03:49:50|539.93|537.13|539.53|536.73|539.93|537.13|539.53|536.73|0
1643255400000|2022-01-27 03:50:00|539.73|536.93|539.73|536.93|539.93|537.13|539.23|536.43|0
1643255410000|2022-01-27 03:50:10|540.04|537.24|539.73|536.93|540.04|537.24|539.63|536.83|0
1643255420000|2022-01-27 03:50:20|538.62|535.82|538.82|536.02|538.82|536.02|538.11|535.31|0
1643255430000|2022-01-27 03:50:30|538.62|535.82|538.72|535.92|538.72|535.92|538.52|535.72|0
1643255440000|2022-01-27 03:50:40|538.62|535.82|538.42|535.62|538.62|535.82|538.42|535.62|0
1643255450000|2022-01-27 03:50:50|538.62|535.82|538.52|535.72|538.62|535.82|538.22|535.42|0
1643255460000|2022-01-27 03:51:00|537.91|535.11|537.51|534.71|538.11|535.31|537.51|534.71|0
1643255470000|2022-01-27 03:51:10|536.7|533.9|536.9|534.1|537.61|534.81|536.7|533.9|0
1643255480000|2022-01-27 03:51:20|537.1|534.3|537|534.2|537.1|534.3|536.9|534.1|0
1643255490000|2022-01-27 03:51:30|537.1|534.3|537|534.2|537.1|534.3|536.7|533.9|0
1643255500000|2022-01-27 03:51:40|537.1|534.3|537.21|534.41|537.41|534.61|537.1|534.3|0
1643255510000|2022-01-27 03:51:50|537.1|534.3|537.21|534.41|537.21|534.41|537|534.2|0
1643255520000|2022-01-27 03:52:00|536.7|533.9|537.5|534.7|537.5|534.7|536.49|533.69|0
1643255530000|2022-01-27 03:52:10|537.61|534.81|536.8|534|537.61|534.81|536.8|534|0
1643255540000|2022-01-27 03:52:20|537.5|534.7|537.91|535.11|537.91|535.11|537.5|534.7|0
1643255550000|2022-01-27 03:52:30|538.22|535.42|538.22|535.42|538.22|535.42|538.22|535.42|0
1643255560000|2022-01-27 03:52:40|538.72|535.92|538.31|535.51|538.72|535.92|538.31|535.51|0
1643255570000|2022-01-27 03:52:50|538.52|535.72|539.53|536.73|539.53|536.73|538.52|535.72|0
1643255580000|2022-01-27 03:53:00|539.93|537.13|540.04|537.24|540.14|537.34|539.93|537.13|0
1643255590000|2022-01-27 03:53:10|540.14|537.34|539.84|537.04|540.14|537.34|539.84|537.04|0
1643255600000|2022-01-27 03:53:20|539.33|536.53|538.62|535.82|539.43|536.63|538.62|535.82|0
1643255610000|2022-01-27 03:53:30|538.22|535.42|537.81|535.01|538.22|535.42|537.71|534.91|0
1643255620000|2022-01-27 03:53:40|537.71|534.91|537.91|535.11|538.11|535.31|537.71|534.91|0
1643255630000|2022-01-27 03:53:50|538.01|535.21|537.81|535.01|538.01|535.21|537.81|535.01|0
1643255640000|2022-01-27 03:54:00|537.5|534.7|537.2|534.4|537.71|534.91|537.2|534.4|0
1643255650000|2022-01-27 03:54:10|537.41|534.61|538.01|535.21|538.01|535.21|537.41|534.61|0
1643255660000|2022-01-27 03:54:20|537.71|534.91|537.71|534.91|537.81|535.01|537.71|534.91|0
1643255670000|2022-01-27 03:54:30|537.3|534.5|537.2|534.4|537.5|534.7|537.2|534.4|0
1643255680000|2022-01-27 03:54:40|537.5|534.7|538.11|535.31|538.11|535.31|537.5|534.7|0
1643255690000|2022-01-27 03:54:50|538.42|535.62|538.42|535.62|538.52|535.72|538.42|535.62|0
1643255700000|2022-01-27 03:55:00|538.31|535.51|539.02|536.22|539.02|536.22|538.31|535.51|0
1643255710000|2022-01-27 03:55:10|538.92|536.12|539.73|536.93|539.73|536.93|538.92|536.12|0
1643255720000|2022-01-27 03:55:20|540.34|537.54|540.54|537.74|540.54|537.74|540.34|537.54|0
1643255730000|2022-01-27 03:55:30|540.74|537.94|541.15|538.35|541.15|538.35|540.54|537.74|0
1643255740000|2022-01-27 03:55:40|540.54|537.74|540.54|537.74|540.54|537.74|540.34|537.54|0
1643255750000|2022-01-27 03:55:50|540.13|537.33|538.42|535.62|540.13|537.33|538.42|535.62|0
1643255760000|2022-01-27 03:56:00|538.51|535.71|538.92|536.12|538.92|536.12|538.31|535.51|0
1643255770000|2022-01-27 03:56:10|539.53|536.73|540.04|537.24|540.34|537.54|539.53|536.73|0
1643255780000|2022-01-27 03:56:20|540.34|537.54|540.44|537.64|540.54|537.74|540.34|537.54|0
1643255790000|2022-01-27 03:56:30|540.54|537.74|540.44|537.64|540.74|537.94|540.44|537.64|0
1643255800000|2022-01-27 03:56:40|540.34|537.54|539.73|536.93|540.34|537.54|539.73|536.93|0
1643255810000|2022-01-27 03:56:50|539.63|536.83|539.32|536.52|539.63|536.83|539.32|536.52|0
1643255820000|2022-01-27 03:57:00|539.43|536.63|539.83|537.03|539.83|537.03|539.43|536.63|0
1643255830000|2022-01-27 03:57:10|539.32|536.52|539.63|536.83|539.63|536.83|539.32|536.52|0
1643255840000|2022-01-27 03:57:20|539.83|537.03|538.92|536.12|539.83|537.03|538.92|536.12|0
1643255850000|2022-01-27 03:57:30|538.72|535.92|538.62|535.82|538.72|535.92|538.51|535.71|0
1643255860000|2022-01-27 03:57:40|538.82|536.02|538.31|535.51|538.82|536.02|538.31|535.51|0
1643255870000|2022-01-27 03:57:50|538.42|535.62|538.62|535.82|538.62|535.82|538.42|535.62|0
1643255880000|2022-01-27 03:58:00|538.11|535.31|537.5|534.7|538.11|535.31|537.5|534.7|0
1643255890000|2022-01-27 03:58:10|540.34|537.54|541.46|538.66|541.46|538.66|540.34|537.54|0
1643255900000|2022-01-27 03:58:20|541.86|539.06|541.96|539.16|541.96|539.16|541.46|538.66|0
1643255910000|2022-01-27 03:58:30|541.35|538.55|540.13|537.33|541.35|538.55|539.63|536.83|0
1643255920000|2022-01-27 03:58:40|539.73|536.93|540.04|537.24|540.04|537.24|539.12|536.32|0
1643255930000|2022-01-27 03:58:50|539.63|536.83|539.32|536.52|539.63|536.83|539.23|536.43|0
1643255940000|2022-01-27 03:59:00|539.53|536.73|539.02|536.22|539.53|536.73|539.02|536.22|0
1643255950000|2022-01-27 03:59:10|538.92|536.12|539.32|536.52|539.53|536.73|538.92|536.12|0
1643255960000|2022-01-27 03:59:20|538.92|536.12|536.8|534|538.92|536.12|536.8|534|0
1643255970000|2022-01-27 03:59:30|536.69|533.89|536.49|533.69|536.69|533.89|536.29|533.49|0
1643255980000|2022-01-27 03:59:40|537.41|534.61|537.5|534.7|537.5|534.7|537.41|534.61|0
1643255990000|2022-01-27 03:59:50|536.9|534.1|537.2|534.4|537.41|534.61|536.9|534.1|0
1643256000000|2022-01-27 04:00:00|537.1|534.3|536.9|534.1|537.41|534.61|536.9|534.1|0
1643256010000|2022-01-27 04:00:10|537.1|534.3|537.7|534.9|537.7|534.9|537.1|534.3|0
1643256020000|2022-01-27 04:00:20|537.61|534.81|537.5|534.7|537.91|535.11|537.5|534.7|0
1643256030000|2022-01-27 04:00:30|537.1|534.3|537.3|534.5|537.3|534.5|537.1|534.3|0
1643256040000|2022-01-27 04:00:40|537|534.2|536.8|534|537|534.2|536.69|533.89|0
1643256050000|2022-01-27 04:00:50|537.1|534.3|536.69|533.89|537.1|534.3|536.69|533.89|0
1643256060000|2022-01-27 04:01:00|537|534.2|536.6|533.8|537.3|534.5|536.6|533.8|0
1643256070000|2022-01-27 04:01:10|536.8|534|537.2|534.4|537.2|534.4|536.8|534|0
1643256080000|2022-01-27 04:01:20|537.1|534.3|536.19|533.39|537.1|534.3|535.28|532.48|0
1643256090000|2022-01-27 04:01:30|536.09|533.29|536.69|533.89|536.9|534.1|536.09|533.29|0
1643256100000|2022-01-27 04:01:40|537|534.2|536.29|533.49|537|534.2|536.29|533.49|0
1643256110000|2022-01-27 04:01:50|536.49|533.69|535.99|533.19|536.49|533.69|535.99|533.19|0
1643256120000|2022-01-27 04:02:00|535.68|532.88|536.29|533.49|536.29|533.49|535.68|532.88|0
1643256130000|2022-01-27 04:02:10|536.39|533.59|536.8|534|536.9|534.1|536.39|533.59|0
1643256140000|2022-01-27 04:02:20|536.9|534.1|537.4|534.6|537.4|534.6|536.9|534.1|0
1643256150000|2022-01-27 04:02:30|537.7|534.9|537.91|535.11|538.21|535.41|537.7|534.9|0
1643256160000|2022-01-27 04:02:40|537.7|534.9|538.11|535.31|538.11|535.31|537.7|534.9|0
1643256170000|2022-01-27 04:02:50|538.31|535.51|537.91|535.11|538.31|535.51|537.91|535.11|0
1643256180000|2022-01-27 04:03:00|537.81|535.01|537.5|534.7|537.81|535.01|537.5|534.7|0
1643256190000|2022-01-27 04:03:10|537.91|535.11|537.91|535.11|537.91|535.11|537.7|534.9|0
1643256200000|2022-01-27 04:03:20|538.42|535.62|538.31|535.51|538.42|535.62|538.31|535.51|0
1643256210000|2022-01-27 04:03:30|538.51|535.71|538.42|535.62|538.51|535.71|538.21|535.41|0
1643256220000|2022-01-27 04:03:40|538.51|535.71|538.01|535.21|538.92|536.12|538.01|535.21|0
1643256230000|2022-01-27 04:03:50|537.91|535.11|537.7|534.9|537.91|535.11|537.7|534.9|0
1643256240000|2022-01-27 04:04:00|537.61|534.81|538.41|535.61|538.71|535.91|537.61|534.81|0
1643256250000|2022-01-27 04:04:10|538.62|535.82|538.51|535.71|538.62|535.82|538.51|535.71|0
1643256260000|2022-01-27 04:04:20|538.71|535.91|539.02|536.22|539.02|536.22|538.71|535.91|0
1643256270000|2022-01-27 04:04:30|539.12|536.32|537.9|535.1|539.12|536.32|537.9|535.1|0
1643256280000|2022-01-27 04:04:40|537.7|534.9|538.11|535.31|538.31|535.51|537.7|534.9|0
1643256290000|2022-01-27 04:04:50|537.81|535.01|538.51|535.71|538.51|535.71|537.81|535.01|0
1643256300000|2022-01-27 04:05:00|538.21|535.41|538.11|535.31|538.21|535.41|537.9|535.1|0
1643256310000|2022-01-27 04:05:10|538.31|535.51|538.41|535.61|538.41|535.61|538.21|535.41|0
1643256320000|2022-01-27 04:05:20|538.31|535.51|538.51|535.71|538.51|535.71|538.31|535.51|0
1643256330000|2022-01-27 04:05:30|538.01|535.21|538.41|535.61|538.41|535.61|538.01|535.21|0
1643256340000|2022-01-27 04:05:40|538.51|535.71|538.31|535.51|538.51|535.71|538.11|535.31|0
1643256350000|2022-01-27 04:05:50|538.21|535.41|537.81|535.01|538.21|535.41|537.81|535.01|0
1643256360000|2022-01-27 04:06:00|537.1|534.3|537.2|534.4|537.3|534.5|537.1|534.3|0
1643256370000|2022-01-27 04:06:10|537.1|534.3|537.1|534.3|537.1|534.3|536.69|533.89|0
1643256380000|2022-01-27 04:06:20|537.7|534.9|538.51|535.71|538.71|535.91|537.7|534.9|0
1643256390000|2022-01-27 04:06:30|538.62|535.82|539.12|536.32|539.12|536.32|538.62|535.82|0
1643256400000|2022-01-27 04:06:40|539.43|536.63|539.22|536.42|539.43|536.63|539.12|536.32|0
1643256410000|2022-01-27 04:06:50|538.51|535.71|539.12|536.32|539.12|536.32|538.51|535.71|0
1643256420000|2022-01-27 04:07:00|538.71|535.91|539.32|536.52|539.32|536.52|538.71|535.91|0
1643256430000|2022-01-27 04:07:10|539.02|536.22|539.22|536.42|539.32|536.52|538.71|535.91|0
1643256440000|2022-01-27 04:07:20|539.32|536.52|539.22|536.42|539.32|536.52|539.22|536.42|0
1643256450000|2022-01-27 04:07:30|538.92|536.12|539.32|536.52|539.32|536.52|538.92|536.12|0
1643256460000|2022-01-27 04:07:40|539.12|536.32|539.12|536.32|539.12|536.32|539.02|536.22|0
1643256470000|2022-01-27 04:07:50|538.92|536.12|539.12|536.32|539.32|536.52|538.71|535.91|0
1643256480000|2022-01-27 04:08:00|539.52|536.72|538.92|536.12|539.52|536.72|538.92|536.12|0
1643256490000|2022-01-27 04:08:10|538.82|536.02|538.71|535.91|538.82|536.02|538.62|535.82|0
1643256500000|2022-01-27 04:08:20|538.51|535.71|538.71|535.91|538.71|535.91|538.51|535.71|0
1643256510000|2022-01-27 04:08:30|539.02|536.22|538.92|536.12|539.22|536.42|538.92|536.12|0
1643256520000|2022-01-27 04:08:40|539.12|536.32|538.82|536.02|539.12|536.32|538.82|536.02|0
1643256530000|2022-01-27 04:08:50|538.71|535.91|537.7|534.9|538.71|535.91|537.7|534.9|0
1643256540000|2022-01-27 04:09:00|537.9|535.1|538.41|535.61|538.92|536.12|537.9|535.1|0
1643256550000|2022-01-27 04:09:10|537.9|535.1|538.51|535.71|538.51|535.71|537.9|535.1|0
1643256560000|2022-01-27 04:09:20|538.62|535.82|538.11|535.31|538.62|535.82|538.01|535.21|0
1643256570000|2022-01-27 04:09:30|538.41|535.61|538.41|535.61|538.51|535.71|538.41|535.61|0
1643256580000|2022-01-27 04:09:40|538.11|535.31|538.21|535.41|538.21|535.41|537.9|535.1|0
1643256590000|2022-01-27 04:09:50|538.31|535.51|537.81|535.01|538.41|535.61|537.81|535.01|0
1643256600000|2022-01-27 04:10:00|537.9|535.1|537.9|535.1|537.9|535.1|537.9|535.1|0
1643256610000|2022-01-27 04:10:10|538.21|535.41|538.71|535.91|538.71|535.91|538.21|535.41|0
1643256620000|2022-01-27 04:10:20|538.91|536.11|539.72|536.92|539.72|536.92|538.71|535.91|0
1643256630000|2022-01-27 04:10:30|539.32|536.52|538.71|535.91|539.63|536.83|538.71|535.91|0
1643256640000|2022-01-27 04:10:40|538.91|536.11|539.12|536.32|539.32|536.52|538.91|536.11|0
1643256650000|2022-01-27 04:10:50|539.02|536.22|538.61|535.81|539.02|536.22|538.61|535.81|0
1643256660000|2022-01-27 04:11:00|538.21|535.41|538.31|535.51|538.31|535.51|538.11|535.31|0
1643256670000|2022-01-27 04:11:10|538.11|535.31|538.41|535.61|538.41|535.61|538.11|535.31|0
1643256680000|2022-01-27 04:11:20|538.31|535.51|537.7|534.9|538.31|535.51|537.7|534.9|0
1643256690000|2022-01-27 04:11:30|537.2|534.4|536.49|533.69|537.2|534.4|536.08|533.28|0
1643256700000|2022-01-27 04:11:40|536.69|533.89|537|534.2|537|534.2|536.49|533.69|0
1643256710000|2022-01-27 04:11:50|537.2|534.4|538.21|535.41|538.21|535.41|537.2|534.4|0
1643256720000|2022-01-27 04:12:00|538.01|535.21|536.79|533.99|538.01|535.21|536.79|533.99|0
1643256730000|2022-01-27 04:12:10|536.69|533.89|536.79|533.99|536.79|533.99|536.69|533.89|0
1643256740000|2022-01-27 04:12:20|537.09|534.29|537.4|534.6|537.4|534.6|537.09|534.29|0
1643256750000|2022-01-27 04:12:30|537.7|534.9|537.7|534.9|537.7|534.9|537.6|534.8|0
1643256760000|2022-01-27 04:12:40|537.4|534.6|537.6|534.8|537.81|535.01|537.3|534.5|0
1643256770000|2022-01-27 04:12:50|537.7|534.9|537.2|534.4|537.7|534.9|537.2|534.4|0
1643256780000|2022-01-27 04:13:00|537|534.2|537.09|534.29|537.09|534.29|536.69|533.89|0
1643256790000|2022-01-27 04:13:10|536.79|533.99|536.49|533.69|536.79|533.99|536.49|533.69|0
1643256800000|2022-01-27 04:13:20|536.79|533.99|536.69|533.89|536.89|534.09|536.69|533.89|0
1643256810000|2022-01-27 04:13:30|536.89|534.09|536.89|534.09|536.89|534.09|536.79|533.99|0
1643256820000|2022-01-27 04:13:40|536.79|533.99|537.3|534.5|537.3|534.5|536.79|533.99|0
1643256830000|2022-01-27 04:13:50|537.5|534.7|537.2|534.4|537.5|534.7|537.2|534.4|0
1643256840000|2022-01-27 04:14:00|537.3|534.5|537.09|534.29|537.3|534.5|537.09|534.29|0
1643256850000|2022-01-27 04:14:10|537.4|534.6|537.5|534.7|537.8|535|537.4|534.6|0
1643256860000|2022-01-27 04:14:20|537.6|534.8|537.7|534.9|537.7|534.9|537.5|534.7|0
1643256870000|2022-01-27 04:14:30|537.5|534.7|537.5|534.7|537.5|534.7|537.4|534.6|0
1643256880000|2022-01-27 04:14:40|537.09|534.29|536.69|533.89|537.09|534.29|536.59|533.79|0
1643256890000|2022-01-27 04:14:50|537.09|534.29|537.2|534.4|537.2|534.4|537.09|534.29|0
1643256900000|2022-01-27 04:15:00|536.69|533.89|536.89|534.09|537.09|534.29|536.59|533.79|0
1643256910000|2022-01-27 04:15:10|536.79|533.99|537.2|534.4|537.29|534.49|536.69|533.89|0
1643256920000|2022-01-27 04:15:20|537.09|534.29|536.89|534.09|537.2|534.4|536.89|534.09|0
1643256930000|2022-01-27 04:15:30|537.2|534.4|537.29|534.49|537.5|534.7|537.09|534.29|0
1643256940000|2022-01-27 04:15:40|537.5|534.7|538.71|535.91|538.71|535.91|537.5|534.7|0
1643256950000|2022-01-27 04:15:50|538.51|535.71|538.41|535.61|538.51|535.71|538.31|535.51|0
1643256960000|2022-01-27 04:16:00|538.51|535.71|538.51|535.71|538.71|535.91|538.51|535.71|0
1643256970000|2022-01-27 04:16:10|538.71|535.91|538.61|535.81|538.71|535.91|538.61|535.81|0
1643256980000|2022-01-27 04:16:20|538.31|535.51|538.31|535.51|538.51|535.71|538.31|535.51|0
1643256990000|2022-01-27 04:16:30|538.1|535.3|538.1|535.3|538.1|535.3|538.01|535.21|0
1643257000000|2022-01-27 04:16:40|538.21|535.41|537.8|535|538.21|535.41|537.8|535|0
1643257010000|2022-01-27 04:16:50|537.29|534.49|536.89|534.09|537.4|534.6|536.89|534.09|0
1643257020000|2022-01-27 04:17:00|537.09|534.29|536.89|534.09|537.09|534.29|536.89|534.09|0
1643257030000|2022-01-27 04:17:10|537.6|534.8|537.2|534.4|537.6|534.8|537|534.2|0
1643257040000|2022-01-27 04:17:20|538.51|535.71|538.61|535.81|538.61|535.81|538.51|535.71|0
1643257050000|2022-01-27 04:17:30|538.41|535.61|537.7|534.9|538.41|535.61|537.7|534.9|0
1643257060000|2022-01-27 04:17:40|537.09|534.29|537.4|534.6|537.5|534.7|537.09|534.29|0
1643257070000|2022-01-27 04:17:50|537.29|534.49|537.29|534.49|537.29|534.49|537.29|534.49|0
1643257080000|2022-01-27 04:18:00|537.4|534.6|536.99|534.19|537.4|534.6|536.89|534.09|0
1643257090000|2022-01-27 04:18:10|536.69|533.89|536.49|533.69|536.69|533.89|536.39|533.59|0
1643257100000|2022-01-27 04:18:20|536.39|533.59|536.28|533.48|536.39|533.59|536.19|533.39|0
1643257110000|2022-01-27 04:18:30|536.08|533.28|536.28|533.48|536.28|533.48|536.08|533.28|0
1643257120000|2022-01-27 04:18:40|536.49|533.69|536.39|533.59|536.49|533.69|536.08|533.28|0
1643257130000|2022-01-27 04:18:50|536.19|533.39|535.88|533.08|536.19|533.39|535.88|533.08|0
1643257140000|2022-01-27 04:19:00|536.08|533.28|535.48|532.68|536.08|533.28|535.48|532.68|0
1643257150000|2022-01-27 04:19:10|535.58|532.78|535.78|532.98|535.78|532.98|535.58|532.78|0
1643257160000|2022-01-27 04:19:20|535.58|532.78|535.38|532.58|535.58|532.78|535.38|532.58|0
1643257170000|2022-01-27 04:19:30|535.78|532.98|535.27|532.47|535.78|532.98|535.27|532.47|0
1643257180000|2022-01-27 04:19:40|535.18|532.38|534.37|531.57|535.18|532.38|534.27|531.47|0
1643257190000|2022-01-27 04:19:50|533.86|531.06|532.65|529.85|533.86|531.06|532.45|529.65|0
1643257200000|2022-01-27 04:20:00|533.16|530.36|532.65|529.85|533.16|530.36|532.25|529.45|0
1643257210000|2022-01-27 04:20:10|533.16|530.36|533.26|530.46|533.26|530.46|532.45|529.65|0
1643257220000|2022-01-27 04:20:20|533.56|530.76|533.16|530.36|533.56|530.76|533.16|530.36|0
1643257230000|2022-01-27 04:20:30|533.06|530.26|533.36|530.56|533.36|530.56|532.86|530.06|0
1643257240000|2022-01-27 04:20:40|533.66|530.86|533.97|531.17|534.17|531.37|533.66|530.86|0
1643257250000|2022-01-27 04:20:50|534.06|531.26|534.17|531.37|534.17|531.37|533.77|530.97|0
1643257260000|2022-01-27 04:21:00|533.77|530.97|533.66|530.86|534.27|531.47|533.66|530.86|0
1643257270000|2022-01-27 04:21:10|533.56|530.76|533.86|531.06|533.97|531.17|533.56|530.76|0
1643257280000|2022-01-27 04:21:20|534.06|531.26|534.06|531.26|534.06|531.26|533.97|531.17|0
1643257290000|2022-01-27 04:21:30|534.57|531.77|534.67|531.87|534.67|531.87|534.47|531.67|0
1643257300000|2022-01-27 04:21:40|534.26|531.46|533.97|531.17|534.26|531.46|533.36|530.56|0
1643257310000|2022-01-27 04:21:50|534.06|531.26|533.97|531.17|534.06|531.26|533.97|531.17|0
1643257320000|2022-01-27 04:22:00|534.06|531.26|533.56|530.76|534.06|531.26|533.46|530.66|0
1643257330000|2022-01-27 04:22:10|533.46|530.66|532.96|530.16|533.46|530.66|532.96|530.16|0
1643257340000|2022-01-27 04:22:20|533.76|530.96|534.17|531.37|534.26|531.46|533.76|530.96|0
1643257350000|2022-01-27 04:22:30|534.06|531.26|533.97|531.17|534.17|531.37|533.76|530.96|0
1643257360000|2022-01-27 04:22:40|533.86|531.06|532.76|529.96|533.86|531.06|532.76|529.96|0
1643257370000|2022-01-27 04:22:50|532.25|529.45|532.85|530.05|532.85|530.05|532.25|529.45|0
1643257380000|2022-01-27 04:23:00|532.45|529.65|533.06|530.26|533.26|530.46|532.45|529.65|0
1643257390000|2022-01-27 04:23:10|532.96|530.16|533.66|530.86|533.66|530.86|532.96|530.16|0
1643257400000|2022-01-27 04:23:20|533.76|530.96|533.56|530.76|533.76|530.96|533.56|530.76|0
1643257410000|2022-01-27 04:23:30|533.46|530.66|533.46|530.66|533.76|530.96|533.46|530.66|0
1643257420000|2022-01-27 04:23:40|533.56|530.76|533.56|530.76|533.86|531.06|533.56|530.76|0
1643257430000|2022-01-27 04:23:50|534.06|531.26|532.65|529.85|534.06|531.26|532.65|529.85|0
1643257440000|2022-01-27 04:24:00|532.96|530.16|532.96|530.16|532.96|530.16|532.45|529.65|0
1643257450000|2022-01-27 04:24:10|532.76|529.96|532.96|530.16|532.96|530.16|532.65|529.85|0
1643257460000|2022-01-27 04:24:20|533.06|530.26|532.76|529.96|533.36|530.56|532.76|529.96|0
1643257470000|2022-01-27 04:24:30|532.65|529.85|531.95|529.15|532.65|529.85|531.95|529.15|0
1643257480000|2022-01-27 04:24:40|532.25|529.45|532.35|529.55|532.35|529.55|532.25|529.45|0
1643257490000|2022-01-27 04:24:50|532.45|529.65|532.45|529.65|532.45|529.65|532.15|529.35|0
1643257500000|2022-01-27 04:25:00|532.96|530.16|533.05|530.25|533.26|530.46|532.96|530.16|0
1643257510000|2022-01-27 04:25:10|532.96|530.16|533.56|530.76|533.56|530.76|532.96|530.16|0
1643257520000|2022-01-27 04:25:20|533.86|531.06|533.46|530.66|533.86|531.06|533.26|530.46|0
1643257530000|2022-01-27 04:25:30|533.36|530.56|533.26|530.46|533.46|530.66|533.26|530.46|0
1643257540000|2022-01-27 04:25:40|533.16|530.36|532.25|529.45|533.26|530.46|532.25|529.45|0
1643257550000|2022-01-27 04:25:50|532.35|529.55|532.05|529.25|532.35|529.55|532.05|529.25|0
1643257560000|2022-01-27 04:26:00|532.25|529.45|531.65|528.85|532.25|529.45|531.65|528.85|0
1643257570000|2022-01-27 04:26:10|531.24|528.44|531.55|528.75|531.55|528.75|531.24|528.44|0
1643257580000|2022-01-27 04:26:20|531.35|528.55|531.35|528.55|531.65|528.85|531.35|528.55|0
1643257590000|2022-01-27 04:26:30|531.24|528.44|532.05|529.25|532.05|529.25|531.24|528.44|0
1643257600000|2022-01-27 04:26:40|532.25|529.45|531.85|529.05|532.25|529.45|531.85|529.05|0
1643257610000|2022-01-27 04:26:50|532.25|529.45|532.25|529.45|532.25|529.45|532.15|529.35|0
1643257620000|2022-01-27 04:27:00|532.45|529.65|532.85|530.05|532.85|530.05|532.45|529.65|0
1643257630000|2022-01-27 04:27:10|532.76|529.96|532.76|529.96|532.76|529.96|532.76|529.96|0
1643257640000|2022-01-27 04:27:20|532.45|529.65|531.35|528.55|532.45|529.65|531.35|528.55|0
1643257650000|2022-01-27 04:27:30|531.15|528.35|531.24|528.44|531.24|528.44|531.15|528.35|0
1643257660000|2022-01-27 04:27:40|531.35|528.55|531.78|528.98|532.08|529.28|531.35|528.55|0
1643257670000|2022-01-27 04:27:50|531.58|528.78|530.68|527.88|531.58|528.78|530.68|527.88|0
1643257680000|2022-01-27 04:28:00|530.48|527.68|530.48|527.68|530.48|527.68|529.88|527.08|0
1643257690000|2022-01-27 04:28:10|530.28|527.48|529.97|527.17|530.28|527.48|529.68|526.88|0
1643257700000|2022-01-27 04:28:20|530.17|527.37|529.97|527.17|530.17|527.37|529.97|527.17|0
1643257710000|2022-01-27 04:28:30|530.37|527.57|530.68|527.88|530.88|528.08|530.37|527.57|0
1643257720000|2022-01-27 04:28:40|530.77|527.97|530.98|528.18|530.98|528.18|530.77|527.97|0
1643257730000|2022-01-27 04:28:50|530.68|527.88|530.57|527.77|530.77|527.97|530.57|527.77|0
1643257740000|2022-01-27 04:29:00|530.98|528.18|530.77|527.97|531.28|528.48|530.77|527.97|0
1643257750000|2022-01-27 04:29:10|530.57|527.77|530.77|527.97|530.88|528.08|530.57|527.77|0
1643257760000|2022-01-27 04:29:20|530.68|527.88|530.57|527.77|530.77|527.97|530.57|527.77|0
1643257770000|2022-01-27 04:29:30|530.77|527.97|530.57|527.77|530.77|527.97|530.37|527.57|0
1643257780000|2022-01-27 04:29:40|530.48|527.68|530.57|527.77|530.57|527.77|530.48|527.68|0
1643257790000|2022-01-27 04:29:50|530.48|527.68|530.77|527.97|530.77|527.97|530.48|527.68|0
1643257800000|2022-01-27 04:30:00|530.68|527.88|530.98|528.18|531.18|528.38|530.68|527.88|0
1643257810000|2022-01-27 04:30:10|531.08|528.28|531.08|528.28|531.18|528.38|531.08|528.28|0
1643257820000|2022-01-27 04:30:20|530.77|527.97|530.48|527.68|530.97|528.17|530.48|527.68|0
1643257830000|2022-01-27 04:30:30|530.57|527.77|530.68|527.88|530.77|527.97|530.57|527.77|0
1643257840000|2022-01-27 04:30:40|530.57|527.77|530.57|527.77|530.57|527.77|530.57|527.77|0
1643257850000|2022-01-27 04:30:50|530.77|527.97|530.68|527.88|530.77|527.97|530.68|527.88|0
1643257860000|2022-01-27 04:31:00|530.57|527.77|530.08|527.28|530.57|527.77|530.08|527.28|0
1643257870000|2022-01-27 04:31:10|530.37|527.57|530.68|527.88|530.68|527.88|530.28|527.48|0
1643257880000|2022-01-27 04:31:20|531.18|528.38|531.48|528.68|531.48|528.68|530.97|528.17|0
1643257890000|2022-01-27 04:31:30|531.38|528.58|530.57|527.77|531.38|528.58|530.57|527.77|0
1643257900000|2022-01-27 04:31:40|530.08|527.28|529.17|526.37|530.08|527.28|529.17|526.37|0
1643257910000|2022-01-27 04:31:50|529.07|526.27|529.68|526.88|529.68|526.88|528.97|526.17|0
1643257920000|2022-01-27 04:32:00|529.07|526.27|528.47|525.67|529.07|526.27|528.47|525.67|0
1643257930000|2022-01-27 04:32:10|528.57|525.77|528.07|525.27|528.57|525.77|528.07|525.27|0
1643257940000|2022-01-27 04:32:20|527.57|524.77|527.57|524.77|527.57|524.77|527.27|524.47|0
1643257950000|2022-01-27 04:32:30|528.07|525.27|527.97|525.17|528.07|525.27|527.77|524.97|0
1643257960000|2022-01-27 04:32:40|529.27|526.47|529.37|526.57|529.77|526.97|529.17|526.37|0
1643257970000|2022-01-27 04:32:50|529.07|526.27|529.47|526.67|529.47|526.67|529.07|526.27|0
1643257980000|2022-01-27 04:33:00|529.37|526.57|528.97|526.17|529.37|526.57|528.97|526.17|0
1643257990000|2022-01-27 04:33:10|528.77|525.97|528.97|526.17|528.97|526.17|528.77|525.97|0
1643258000000|2022-01-27 04:33:20|528.17|525.37|527.77|524.97|528.17|525.37|527.77|524.97|0
1643258010000|2022-01-27 04:33:30|527.87|525.07|527.67|524.87|527.87|525.07|527.67|524.87|0
1643258020000|2022-01-27 04:33:40|527.57|524.77|527.57|524.77|527.57|524.77|527.27|524.47|0
1643258030000|2022-01-27 04:33:50|528.07|525.27|528.17|525.37|528.17|525.37|527.87|525.07|0
1643258040000|2022-01-27 04:34:00|527.97|525.17|527.77|524.97|527.97|525.17|527.57|524.77|0
1643258050000|2022-01-27 04:34:10|528.17|525.37|527.57|524.77|528.27|525.47|527.57|524.77|0
1643258060000|2022-01-27 04:34:20|527.87|525.07|527.37|524.57|527.97|525.17|527.37|524.57|0
1643258070000|2022-01-27 04:34:30|527.47|524.67|527.87|525.07|527.87|525.07|527.47|524.67|0
1643258080000|2022-01-27 04:34:40|527.97|525.17|528.07|525.27|528.07|525.27|527.97|525.17|0
1643258090000|2022-01-27 04:34:50|527.97|525.17|527.97|525.17|528.17|525.37|527.77|524.97|0
1643258100000|2022-01-27 04:35:00|528.37|525.57|528.97|526.17|528.97|526.17|528.17|525.37|0
1643258110000|2022-01-27 04:35:10|529.07|526.27|528.97|526.17|529.07|526.27|528.87|526.07|0
1643258120000|2022-01-27 04:35:20|529.07|526.27|528.77|525.97|529.07|526.27|528.57|525.77|0
1643258130000|2022-01-27 04:35:30|528.67|525.87|528.77|525.97|528.77|525.97|528.67|525.87|0
1643258140000|2022-01-27 04:35:40|528.57|525.77|528.57|525.77|528.67|525.87|528.57|525.77|0
1643258150000|2022-01-27 04:35:50|527.87|525.07|527.57|524.77|527.87|525.07|527.57|524.77|0
1643258160000|2022-01-27 04:36:00|527.77|524.97|528.37|525.57|528.37|525.57|527.77|524.97|0
1643258170000|2022-01-27 04:36:10|528.97|526.17|529.17|526.37|529.17|526.37|528.77|525.97|0
1643258180000|2022-01-27 04:36:20|529.57|526.77|529.37|526.57|529.57|526.77|529.27|526.47|0
1643258190000|2022-01-27 04:36:30|529.17|526.37|528.97|526.17|529.27|526.47|528.97|526.17|0
1643258200000|2022-01-27 04:36:40|529.07|526.27|529.07|526.27|529.17|526.37|528.97|526.17|0
1643258210000|2022-01-27 04:36:50|528.87|526.07|528.87|526.07|528.97|526.17|528.87|526.07|0
1643258220000|2022-01-27 04:37:00|528.97|526.17|528.37|525.57|529.17|526.37|528.37|525.57|0
1643258230000|2022-01-27 04:37:10|528.17|525.37|527.97|525.17|528.17|525.37|527.97|525.17|0
1643258240000|2022-01-27 04:37:20|528.57|525.77|528.17|525.37|528.67|525.87|528.17|525.37|0
1643258250000|2022-01-27 04:37:30|527.97|525.17|528.17|525.37|528.17|525.37|527.97|525.17|0
1643258260000|2022-01-27 04:37:40|528.47|525.67|528.37|525.57|528.47|525.67|527.97|525.17|0
1643258270000|2022-01-27 04:37:50|528.67|525.87|528.57|525.77|528.67|525.87|528.57|525.77|0
1643258280000|2022-01-27 04:38:00|528.17|525.37|527.77|524.97|528.17|525.37|527.77|524.97|0
1643258290000|2022-01-27 04:38:10|527.37|524.57|528.07|525.27|528.07|525.27|527.37|524.57|0
1643258300000|2022-01-27 04:38:20|528.27|525.47|528.67|525.87|528.67|525.87|528.17|525.37|0
1643258310000|2022-01-27 04:38:30|528.87|526.07|529.07|526.27|529.17|526.37|528.87|526.07|0
1643258320000|2022-01-27 04:38:40|528.87|526.07|528.87|526.07|528.97|526.17|528.87|526.07|0
1643258330000|2022-01-27 04:38:50|529.17|526.37|529.17|526.37|529.17|526.37|529.17|526.37|0
1643258340000|2022-01-27 04:39:00|528.97|526.17|528.97|526.17|529.07|526.27|528.87|526.07|0
1643258350000|2022-01-27 04:39:10|528.57|525.77|528.27|525.47|528.57|525.77|528.27|525.47|0
1643258360000|2022-01-27 04:39:20|528.17|525.37|527.77|524.97|528.17|525.37|527.77|524.97|0
1643258370000|2022-01-27 04:39:30|527.87|525.07|527.87|525.07|527.97|525.17|527.87|525.07|0
1643258380000|2022-01-27 04:39:40|527.97|525.17|528.17|525.37|528.17|525.37|527.97|525.17|0
1643258390000|2022-01-27 04:39:50|528.57|525.77|528.37|525.57|528.57|525.77|528.17|525.37|0
1643258400000|2022-01-27 04:40:00|528.17|525.37|528.17|525.37|528.27|525.47|528.17|525.37|0
1643258410000|2022-01-27 04:40:10|528.27|525.47|528.17|525.37|528.57|525.77|528.17|525.37|0
1643258420000|2022-01-27 04:40:20|528.37|525.57|528.57|525.77|528.67|525.87|528.37|525.57|0
1643258430000|2022-01-27 04:40:30|528.87|526.07|529.27|526.47|529.27|526.47|528.87|526.07|0
1643258440000|2022-01-27 04:40:40|529.17|526.37|529.37|526.57|529.37|526.57|529.17|526.37|0
1643258450000|2022-01-27 04:40:50|529.77|526.97|529.47|526.67|529.87|527.07|529.47|526.67|0
1643258460000|2022-01-27 04:41:00|529.17|526.37|529.17|526.37|529.27|526.47|529.17|526.37|0
1643258470000|2022-01-27 04:41:10|529.47|526.67|529.97|527.17|529.97|527.17|529.47|526.67|0
1643258480000|2022-01-27 04:41:20|529.87|527.07|529.97|527.17|529.97|527.17|529.87|527.07|0
1643258490000|2022-01-27 04:41:30|530.17|527.37|530.17|527.37|530.17|527.37|530.17|527.37|0
1643258500000|2022-01-27 04:41:40|529.97|527.17|530.07|527.27|530.17|527.37|529.97|527.17|0
1643258510000|2022-01-27 04:41:50|529.97|527.17|530.27|527.47|530.47|527.67|529.97|527.17|0
1643258520000|2022-01-27 04:42:00|530.37|527.57|530.17|527.37|530.37|527.57|530.17|527.37|0
1643258530000|2022-01-27 04:42:10|529.97|527.17|529.67|526.87|529.97|527.17|529.67|526.87|0
1643258540000|2022-01-27 04:42:20|529.77|526.97|530.47|527.67|530.47|527.67|529.77|526.97|0
1643258550000|2022-01-27 04:42:30|530.37|527.57|530.87|528.07|530.87|528.07|530.37|527.57|0
1643258560000|2022-01-27 04:42:40|530.97|528.17|531.37|528.57|531.37|528.57|530.97|528.17|0
1643258570000|2022-01-27 04:42:50|531.48|528.68|532.58|529.78|532.58|529.78|531.48|528.68|0
1643258580000|2022-01-27 04:43:00|532.38|529.58|532.28|529.48|532.58|529.78|532.28|529.48|0
1643258590000|2022-01-27 04:43:10|532.17|529.37|531.37|528.57|532.17|529.37|531.37|528.57|0
1643258600000|2022-01-27 04:43:20|531.17|528.37|531.68|528.88|531.68|528.88|531.17|528.37|0
1643258610000|2022-01-27 04:43:30|531.17|528.37|530.87|528.07|531.17|528.37|530.87|528.07|0
1643258620000|2022-01-27 04:43:40|530.77|527.97|531.17|528.37|531.17|528.37|530.77|527.97|0
1643258630000|2022-01-27 04:43:50|531.68|528.88|531.57|528.77|531.68|528.88|531.57|528.77|0
1643258640000|2022-01-27 04:44:00|531.07|528.27|531.68|528.88|531.68|528.88|531.07|528.27|0
1643258650000|2022-01-27 04:44:10|531.77|528.97|531.88|529.08|531.88|529.08|531.57|528.77|0
1643258660000|2022-01-27 04:44:20|531.77|528.97|531.48|528.68|531.77|528.97|531.48|528.68|0
1643258670000|2022-01-27 04:44:30|531.68|528.88|531.97|529.17|531.97|529.17|531.68|528.88|0
1643258680000|2022-01-27 04:44:40|531.77|528.97|531.77|528.97|531.77|528.97|531.57|528.77|0
1643258690000|2022-01-27 04:44:50|531.68|528.88|531.68|528.88|531.68|528.88|531.68|528.88|0
1643258700000|2022-01-27 04:45:00|531.57|528.77|531.68|528.88|531.68|528.88|531.37|528.57|0
1643258710000|2022-01-27 04:45:10|531.57|528.77|530.77|527.97|531.57|528.77|530.77|527.97|0
1643258720000|2022-01-27 04:45:20|530.87|528.07|530.97|528.17|531.07|528.27|530.77|527.97|0
1643258730000|2022-01-27 04:45:30|531.17|528.37|531.17|528.37|531.17|528.37|531.17|528.37|0
1643258740000|2022-01-27 04:45:40|531.48|528.68|531.57|528.77|531.57|528.77|531.37|528.57|0
1643258750000|2022-01-27 04:45:50|531.68|528.88|531.48|528.68|531.68|528.88|531.48|528.68|0
1643258760000|2022-01-27 04:46:00|531.57|528.77|530.37|527.57|531.57|528.77|530.37|527.57|0
1643258770000|2022-01-27 04:46:10|530.67|527.87|530.97|528.17|530.97|528.17|530.67|527.87|0
1643258780000|2022-01-27 04:46:20|531.07|528.27|531.07|528.27|531.17|528.37|531.07|528.27|0
1643258790000|2022-01-27 04:46:30|530.87|528.07|531.37|528.57|531.37|528.57|530.87|528.07|0
1643258800000|2022-01-27 04:46:40|531.97|529.17|532.28|529.48|532.28|529.48|531.97|529.17|0
1643258810000|2022-01-27 04:46:50|532.17|529.37|532.08|529.28|532.17|529.37|532.08|529.28|0
1643258820000|2022-01-27 04:47:00|532.48|529.68|531.68|528.88|532.48|529.68|531.47|528.67|0
1643258830000|2022-01-27 04:47:10|531.57|528.77|532.37|529.57|532.37|529.57|531.57|528.77|0
1643258840000|2022-01-27 04:47:20|532.48|529.68|532.48|529.68|532.48|529.68|532.37|529.57|0
1643258850000|2022-01-27 04:47:30|532.37|529.57|532.17|529.37|532.48|529.68|532.17|529.37|0
1643258860000|2022-01-27 04:47:40|531.97|529.17|532.08|529.28|532.08|529.28|531.97|529.17|0
1643258880000|2022-01-27 04:48:00|531.88|529.08|531.68|528.88|531.88|529.08|531.68|528.88|0
1643258890000|2022-01-27 04:48:10|531.27|528.47|531.17|528.37|531.27|528.47|530.87|528.07|0
1643258900000|2022-01-27 04:48:20|530.97|528.17|530.87|528.07|531.07|528.27|530.87|528.07|0
1643258910000|2022-01-27 04:48:30|530.57|527.77|531.07|528.27|531.07|528.27|530.57|527.77|0
1643258920000|2022-01-27 04:48:40|530.67|527.87|531.17|528.37|531.17|528.37|530.67|527.87|0
1643258930000|2022-01-27 04:48:50|531.07|528.27|531.57|528.77|531.57|528.77|531.07|528.27|0
1643258940000|2022-01-27 04:49:00|531.27|528.47|531.17|528.37|531.37|528.57|531.17|528.37|0
1643258950000|2022-01-27 04:49:10|531.07|528.27|531.27|528.47|531.27|528.47|530.87|528.07|0
1643258960000|2022-01-27 04:49:20|531.17|528.37|531.17|528.37|531.17|528.37|531.07|528.27|0
1643258970000|2022-01-27 04:49:30|531.27|528.47|531.77|528.97|531.77|528.97|531.17|528.37|0
1643258980000|2022-01-27 04:49:40|532.17|529.37|531.97|529.17|532.17|529.37|531.97|529.17|0
1643258990000|2022-01-27 04:49:50|532.37|529.57|532.08|529.28|532.37|529.57|531.97|529.17|0
1643259000000|2022-01-27 04:50:00|531.88|529.08|531.97|529.17|531.97|529.17|531.88|529.08|0
1643259010000|2022-01-27 04:50:10|532.08|529.28|531.87|529.07|532.08|529.28|531.87|529.07|0
1643259020000|2022-01-27 04:50:20|531.77|528.97|531.97|529.17|531.97|529.17|531.57|528.77|0
1643259030000|2022-01-27 04:50:30|531.77|528.97|531.67|528.87|531.77|528.97|531.67|528.87|0
1643259040000|2022-01-27 04:50:40|531.77|528.97|531.87|529.07|531.87|529.07|531.77|528.97|0
1643259050000|2022-01-27 04:50:50|531.37|528.57|531.27|528.47|531.37|528.57|531.27|528.47|0
1643259060000|2022-01-27 04:51:00|531.07|528.27|531.07|528.27|531.07|528.27|531.07|528.27|0
1643259070000|2022-01-27 04:51:10|531.17|528.37|531.37|528.57|531.37|528.57|531.17|528.37|0
1643259080000|2022-01-27 04:51:20|531.27|528.47|531.67|528.87|531.67|528.87|531.27|528.47|0
1643259090000|2022-01-27 04:51:30|531.57|528.77|531.57|528.77|531.57|528.77|531.57|528.77|0
1643259100000|2022-01-27 04:51:40|531.77|528.97|531.87|529.07|532.08|529.28|531.77|528.97|0
1643259110000|2022-01-27 04:51:50|531.77|528.97|531.37|528.57|531.77|528.97|531.37|528.57|0
1643259120000|2022-01-27 04:52:00|531.27|528.47|530.97|528.17|531.27|528.47|530.77|527.97|0
1643259130000|2022-01-27 04:52:10|530.47|527.67|530.57|527.77|530.57|527.77|530.47|527.67|0
1643259140000|2022-01-27 04:52:20|530.47|527.67|530.17|527.37|530.47|527.67|530.17|527.37|0
1643259150000|2022-01-27 04:52:30|530.47|527.67|530.17|527.37|530.47|527.67|530.17|527.37|0
1643259160000|2022-01-27 04:52:40|529.56|526.76|530.07|527.27|530.07|527.27|529.56|526.76|0
1643259170000|2022-01-27 04:52:50|530.37|527.57|530.17|527.37|530.37|527.57|530.17|527.37|0
1643259180000|2022-01-27 04:53:00|529.56|526.76|529.87|527.07|530.17|527.37|529.56|526.76|0
1643259190000|2022-01-27 04:53:10|529.67|526.87|529.76|526.96|529.96|527.16|529.67|526.87|0
1643259200000|2022-01-27 04:53:20|529.87|527.07|529.67|526.87|529.87|527.07|529.36|526.56|0
1643259210000|2022-01-27 04:53:30|529.56|526.76|529.67|526.87|529.67|526.87|529.47|526.67|0
1643259220000|2022-01-27 04:53:40|529.36|526.56|529.36|526.56|529.36|526.56|529.36|526.56|0
1643259230000|2022-01-27 04:53:50|529.47|526.67|529.56|526.76|529.76|526.96|529.36|526.56|0
1643259240000|2022-01-27 04:54:00|529.76|526.96|529.96|527.16|529.96|527.16|529.76|526.96|0
1643259250000|2022-01-27 04:54:10|530.16|527.36|530.97|528.17|530.97|528.17|530.16|527.36|0
1643259260000|2022-01-27 04:54:20|531.27|528.47|530.67|527.87|531.27|528.47|530.57|527.77|0
1643259270000|2022-01-27 04:54:30|530.47|527.67|530.57|527.77|530.57|527.77|530.47|527.67|0
1643259280000|2022-01-27 04:54:40|530.67|527.87|530.37|527.57|530.67|527.87|530.37|527.57|0
1643259290000|2022-01-27 04:54:50|530.67|527.87|530.87|528.07|530.87|528.07|530.47|527.67|0
1643259300000|2022-01-27 04:55:00|530.77|527.97|530.67|527.87|530.77|527.97|530.57|527.77|0
1643259310000|2022-01-27 04:55:10|530.57|527.77|530.77|527.97|530.77|527.97|530.27|527.47|0
1643259320000|2022-01-27 04:55:20|530.67|527.87|530.27|527.47|530.67|527.87|530.27|527.47|0
1643259330000|2022-01-27 04:55:30|530.07|527.27|530.47|527.67|530.67|527.87|530.07|527.27|0
1643259340000|2022-01-27 04:55:40|530.36|527.56|530.67|527.87|530.67|527.87|530.36|527.56|0
1643259350000|2022-01-27 04:55:50|530.57|527.77|530.87|528.07|530.87|528.07|530.57|527.77|0
1643259360000|2022-01-27 04:56:00|530.77|527.97|530.47|527.67|530.87|528.07|530.47|527.67|0
1643259370000|2022-01-27 04:56:10|530.36|527.56|530.36|527.56|530.36|527.56|530.36|527.56|0
1643259380000|2022-01-27 04:56:20|530.67|527.87|530.97|528.17|530.97|528.17|530.67|527.87|0
1643259390000|2022-01-27 04:56:30|530.77|527.97|530.47|527.67|530.77|527.97|530.36|527.56|0
1643259400000|2022-01-27 04:56:40|530.56|527.76|530.27|527.47|530.77|527.97|530.27|527.47|0
1643259410000|2022-01-27 04:56:50|530.16|527.36|530.16|527.36|530.16|527.36|530.16|527.36|0
1643259420000|2022-01-27 04:57:00|530.27|527.47|529.76|526.96|530.27|527.47|529.47|526.67|0
1643259430000|2022-01-27 04:57:10|530.27|527.47|530.07|527.27|530.27|527.47|530.07|527.27|0
1643259440000|2022-01-27 04:57:20|529.96|527.16|530.77|527.97|530.77|527.97|529.96|527.16|0
1643259450000|2022-01-27 04:57:30|530.56|527.76|530.67|527.87|530.67|527.87|530.56|527.76|0
1643259460000|2022-01-27 04:57:40|530.56|527.76|530.56|527.76|530.56|527.76|530.36|527.56|0
1643259470000|2022-01-27 04:57:50|530.36|527.56|529.76|526.96|530.36|527.56|529.76|526.96|0
1643259480000|2022-01-27 04:58:00|529.56|526.76|529.56|526.76|529.56|526.76|529.47|526.67|0
1643259490000|2022-01-27 04:58:10|529.36|526.56|528.87|526.07|529.36|526.56|528.87|526.07|0
1643259500000|2022-01-27 04:58:20|529.07|526.27|529.16|526.36|529.16|526.36|529.07|526.27|0
1643259510000|2022-01-27 04:58:30|529.27|526.47|530.27|527.47|530.67|527.87|529.16|526.36|0
1643259520000|2022-01-27 04:58:40|529.96|527.16|529.96|527.16|529.96|527.16|529.87|527.07|0
1643259530000|2022-01-27 04:58:50|529.67|526.87|529.67|526.87|529.76|526.96|529.67|526.87|0
1643259540000|2022-01-27 04:59:00|529.56|526.76|529.56|526.76|529.76|526.96|529.56|526.76|0
1643259550000|2022-01-27 04:59:10|529.87|527.07|529.96|527.16|529.96|527.16|529.87|527.07|0
1643259560000|2022-01-27 04:59:20|530.27|527.47|530.56|527.76|530.56|527.76|530.16|527.36|0
1643259570000|2022-01-27 04:59:30|530.36|527.56|529.56|526.76|530.36|527.56|529.56|526.76|0
1643259580000|2022-01-27 04:59:40|530.07|527.27|529.47|526.67|530.07|527.27|529.47|526.67|0
1643259590000|2022-01-27 04:59:50|529.56|526.76|530.07|527.27|530.07|527.27|529.56|526.76|0
1643259600000|2022-01-27 05:00:00|529.67|526.87|528.96|526.16|529.67|526.87|528.96|526.16|0
1643259610000|2022-01-27 05:00:10|528.86|526.06|528.56|525.76|528.86|526.06|528.56|525.76|0
1643259620000|2022-01-27 05:00:20|528.66|525.86|529.07|526.27|529.07|526.27|528.66|525.86|0
1643259630000|2022-01-27 05:00:30|529.16|526.36|529.27|526.47|529.27|526.47|528.86|526.06|0
1643259640000|2022-01-27 05:00:40|529.96|527.16|529.76|526.96|529.96|527.16|529.76|526.96|0
1643259650000|2022-01-27 05:00:50|529.87|527.07|529.56|526.76|529.87|527.07|529.56|526.76|0
1643259660000|2022-01-27 05:01:00|529.36|526.56|527.56|524.76|529.36|526.56|527.56|524.76|0
1643259670000|2022-01-27 05:01:10|527.76|524.96|527.86|525.06|528.16|525.36|527.76|524.96|0
1643259680000|2022-01-27 05:01:20|527.96|525.16|528.66|525.86|528.66|525.86|527.96|525.16|0
1643259690000|2022-01-27 05:01:30|529.06|526.26|529.67|526.87|529.67|526.87|529.06|526.26|0
1643259700000|2022-01-27 05:01:40|529.47|526.67|529.16|526.36|529.47|526.67|529.16|526.36|0
1643259710000|2022-01-27 05:01:50|529.47|526.67|529.47|526.67|529.56|526.76|529.47|526.67|0
1643259720000|2022-01-27 05:02:00|529.36|526.56|529.36|526.56|529.36|526.56|528.96|526.16|0
1643259730000|2022-01-27 05:02:10|529.67|526.87|529.76|526.96|529.76|526.96|529.56|526.76|0
1643259740000|2022-01-27 05:02:20|529.56|526.76|528.56|525.76|529.56|526.76|528.56|525.76|0
1643259750000|2022-01-27 05:02:30|528.46|525.66|527.96|525.16|528.46|525.66|527.96|525.16|0
1643259760000|2022-01-27 05:02:40|526.76|523.96|526.56|523.76|527.16|524.36|526.56|523.76|0
1643259770000|2022-01-27 05:02:50|526.86|524.06|526.76|523.96|526.86|524.06|526.46|523.66|0
1643259780000|2022-01-27 05:03:00|526.56|523.76|525.76|522.96|526.56|523.76|525.76|522.96|0
1643259790000|2022-01-27 05:03:10|526.06|523.26|526.06|523.26|526.26|523.46|526.06|523.26|0
1643259800000|2022-01-27 05:03:20|525.96|523.16|526.06|523.26|526.06|523.26|525.96|523.16|0
1643259810000|2022-01-27 05:03:30|525.96|523.16|526.16|523.36|526.36|523.56|525.96|523.16|0
1643259820000|2022-01-27 05:03:40|526.66|523.86|526.36|523.56|526.66|523.86|526.16|523.36|0
1643259830000|2022-01-27 05:03:50|525.96|523.16|525.86|523.06|525.96|523.16|525.76|522.96|0
1643259840000|2022-01-27 05:04:00|525.67|522.87|524.76|521.96|525.67|522.87|524.67|521.87|0
1643259850000|2022-01-27 05:04:10|524.96|522.16|524.16|521.36|524.96|522.16|523.77|520.97|0
1643259860000|2022-01-27 05:04:20|523.97|521.17|522.97|520.17|523.97|521.17|522.97|520.17|0
1643259870000|2022-01-27 05:04:30|523.17|520.37|523.67|520.87|523.67|520.87|523.17|520.37|0
1643259880000|2022-01-27 05:04:40|522.77|519.97|522.48|519.68|522.77|519.97|522.48|519.68|0
1643259890000|2022-01-27 05:04:50|522.97|520.17|522.57|519.77|522.97|520.17|522.48|519.68|0
1643259900000|2022-01-27 05:05:00|522.48|519.68|522.37|519.57|522.48|519.68|521.97|519.17|0
1643259910000|2022-01-27 05:05:10|522.57|519.77|522.57|519.77|522.57|519.77|521.97|519.17|0
1643259920000|2022-01-27 05:05:20|522.77|519.97|522.17|519.37|522.77|519.97|522.17|519.37|0
1643259930000|2022-01-27 05:05:30|522.77|519.97|522.97|520.17|522.97|520.17|522.57|519.77|0
1643259940000|2022-01-27 05:05:40|522.67|519.87|522.77|519.97|523.37|520.57|522.67|519.87|0
1643259950000|2022-01-27 05:05:50|522.37|519.57|521.77|518.97|522.37|519.57|521.77|518.97|0
1643259960000|2022-01-27 05:06:00|522.17|519.37|522.67|519.87|522.67|519.87|522.17|519.37|0
1643259970000|2022-01-27 05:06:10|522.77|519.97|523.37|520.57|523.57|520.77|522.77|519.97|0
1643259980000|2022-01-27 05:06:20|522.87|520.07|522.87|520.07|522.97|520.17|522.77|519.97|0
1643259990000|2022-01-27 05:06:30|522.77|519.97|523.27|520.47|523.27|520.47|522.77|519.97|0
1643260000000|2022-01-27 05:06:40|523.17|520.37|522.97|520.17|523.17|520.37|522.77|519.97|0
1643260010000|2022-01-27 05:06:50|523.07|520.27|523.07|520.27|523.07|520.27|523.07|520.27|0
1643260020000|2022-01-27 05:07:00|522.97|520.17|522.57|519.77|522.97|520.17|522.57|519.77|0
1643260030000|2022-01-27 05:07:10|522.77|519.97|523.27|520.47|523.27|520.47|522.77|519.97|0
1643260040000|2022-01-27 05:07:20|523.47|520.67|522.97|520.17|523.57|520.77|522.97|520.17|0
1643260050000|2022-01-27 05:07:30|522.87|520.07|523.07|520.27|523.07|520.27|522.87|520.07|0
1643260060000|2022-01-27 05:07:40|522.47|519.67|522.97|520.17|522.97|520.17|522.47|519.67|0
1643260070000|2022-01-27 05:07:50|522.67|519.87|522.37|519.57|523.07|520.27|522.37|519.57|0
1643260080000|2022-01-27 05:08:00|522.77|519.97|523.76|520.96|523.76|520.96|522.77|519.97|0
1643260090000|2022-01-27 05:08:10|523.96|521.16|524.96|522.16|524.96|522.16|523.96|521.16|0
1643260100000|2022-01-27 05:08:20|524.76|521.96|524.67|521.87|525.06|522.26|524.67|521.87|0
1643260110000|2022-01-27 05:08:30|524.96|522.16|524.87|522.07|525.26|522.46|524.87|522.07|0
1643260120000|2022-01-27 05:08:40|524.96|522.16|525.36|522.56|525.36|522.56|524.96|522.16|0
1643260130000|2022-01-27 05:08:50|525.26|522.46|525.26|522.46|525.26|522.46|525.26|522.46|0
1643260140000|2022-01-27 05:09:00|525.56|522.76|525.86|523.06|525.96|523.16|525.56|522.76|0
1643260150000|2022-01-27 05:09:10|526.16|523.36|525.96|523.16|526.16|523.36|525.96|523.16|0
1643260160000|2022-01-27 05:09:20|525.86|523.06|526.16|523.36|526.16|523.36|525.86|523.06|0
1643260170000|2022-01-27 05:09:30|525.96|523.16|526.16|523.36|526.16|523.36|525.96|523.16|0
1643260180000|2022-01-27 05:09:40|525.96|523.16|526.26|523.46|526.46|523.66|525.96|523.16|0
1643260190000|2022-01-27 05:09:50|526.36|523.56|526.26|523.46|526.36|523.56|526.26|523.46|0
1643260200000|2022-01-27 05:10:00|525.96|523.16|526.26|523.46|526.26|523.46|525.96|523.16|0
1643260210000|2022-01-27 05:10:10|526.16|523.36|526.56|523.76|526.56|523.76|526.16|523.36|0
1643260220000|2022-01-27 05:10:20|526.76|523.96|526.16|523.36|526.76|523.96|526.06|523.26|0
1643260230000|2022-01-27 05:10:30|526.26|523.46|526.16|523.36|526.36|523.56|526.16|523.36|0
1643260240000|2022-01-27 05:10:40|526.36|523.56|526.36|523.56|526.56|523.76|526.26|523.46|0
1643260250000|2022-01-27 05:10:50|526.56|523.76|526.56|523.76|526.56|523.76|526.56|523.76|0
1643260260000|2022-01-27 05:11:00|526.36|523.56|526.36|523.56|526.36|523.56|525.96|523.16|0
1643260270000|2022-01-27 05:11:10|526.96|524.16|526.36|523.56|526.96|524.16|526.16|523.36|0
1643260280000|2022-01-27 05:11:20|526.26|523.46|526.26|523.46|526.56|523.76|526.16|523.36|0
1643260290000|2022-01-27 05:11:30|526.16|523.36|526.06|523.26|526.16|523.36|525.76|522.96|0
1643260300000|2022-01-27 05:11:40|525.96|523.16|525.76|522.96|525.96|523.16|525.76|522.96|0
1643260310000|2022-01-27 05:11:50|525.86|523.06|526.56|523.76|526.56|523.76|525.86|523.06|0
1643260320000|2022-01-27 05:12:00|526.46|523.66|526.76|523.96|526.76|523.96|526.46|523.66|0
1643260330000|2022-01-27 05:12:10|526.46|523.66|526.36|523.56|526.56|523.76|526.36|523.56|0
1643260340000|2022-01-27 05:12:20|526.56|523.76|526.56|523.76|526.56|523.76|526.56|523.76|0
1643260350000|2022-01-27 05:12:30|526.66|523.86|526.66|523.86|526.76|523.96|526.66|523.86|0
1643260360000|2022-01-27 05:12:40|526.56|523.76|526.96|524.16|526.96|524.16|526.36|523.56|0
1643260370000|2022-01-27 05:12:50|526.86|524.06|526.56|523.76|526.96|524.16|526.56|523.76|0
1643260380000|2022-01-27 05:13:00|526.46|523.66|527.56|524.76|527.56|524.76|526.46|523.66|0
1643260390000|2022-01-27 05:13:10|527.76|524.96|527.26|524.46|527.96|525.16|527.26|524.46|0
1643260400000|2022-01-27 05:13:20|527.56|524.76|527.06|524.26|527.56|524.76|527.06|524.26|0
1643260410000|2022-01-27 05:13:30|527.16|524.36|527.56|524.76|527.56|524.76|527.06|524.26|0
1643260420000|2022-01-27 05:13:40|527.66|524.86|528.16|525.36|528.16|525.36|527.66|524.86|0
1643260430000|2022-01-27 05:13:50|528.36|525.56|528.66|525.86|528.66|525.86|528.36|525.56|0
1643260440000|2022-01-27 05:14:00|528.56|525.76|528.66|525.86|528.66|525.86|528.46|525.66|0
1643260450000|2022-01-27 05:14:10|528.86|526.06|528.66|525.86|528.96|526.16|528.66|525.86|0
1643260460000|2022-01-27 05:14:20|529.46|526.66|529.66|526.86|529.66|526.86|529.26|526.46|0
1643260470000|2022-01-27 05:14:30|530.06|527.26|529.76|526.96|530.06|527.26|529.76|526.96|0
1643260480000|2022-01-27 05:14:40|530.26|527.46|530.46|527.66|530.46|527.66|529.96|527.16|0
1643260490000|2022-01-27 05:14:50|530.36|527.56|530.16|527.36|530.36|527.56|530.16|527.36|0
1643260500000|2022-01-27 05:15:00|530.36|527.56|530.16|527.36|530.36|527.56|530.06|527.26|0
1643260510000|2022-01-27 05:15:10|530.26|527.46|530.36|527.56|530.46|527.66|530.26|527.46|0
1643260520000|2022-01-27 05:15:20|530.16|527.36|530.76|527.96|530.76|527.96|530.16|527.36|0
1643260530000|2022-01-27 05:15:30|531.16|528.36|531.56|528.76|531.56|528.76|530.96|528.16|0
1643260540000|2022-01-27 05:15:40|532.27|529.47|533.88|531.08|533.97|531.17|532.27|529.47|0
1643260550000|2022-01-27 05:15:50|534.48|531.68|534.17|531.37|534.48|531.68|534.17|531.37|0
1643260560000|2022-01-27 05:16:00|533.57|530.77|532.77|529.97|533.57|530.77|532.27|529.47|0
1643260570000|2022-01-27 05:16:10|533.77|530.97|534.37|531.57|534.37|531.57|533.77|530.97|0
1643260580000|2022-01-27 05:16:20|534.28|531.48|534.17|531.37|534.48|531.68|534.08|531.28|0
1643260590000|2022-01-27 05:16:30|533.37|530.57|534.37|531.57|534.37|531.57|533.37|530.57|0
1643260600000|2022-01-27 05:16:40|534.57|531.77|532.56|529.76|534.57|531.77|532.56|529.76|0
1643260610000|2022-01-27 05:16:50|532.97|530.17|532.97|530.17|532.97|530.17|532.77|529.97|0
1643260620000|2022-01-27 05:17:00|533.17|530.37|534.57|531.77|534.57|531.77|533.17|530.37|0
1643260630000|2022-01-27 05:17:10|534.17|531.37|533.77|530.97|534.17|531.37|533.77|530.97|0
1643260640000|2022-01-27 05:17:20|534.37|531.57|534.78|531.98|534.78|531.98|534.37|531.57|0
1643260650000|2022-01-27 05:17:30|534.68|531.88|534.57|531.77|534.68|531.88|534.57|531.77|0
1643260660000|2022-01-27 05:17:40|534.68|531.88|533.57|530.77|534.68|531.88|533.57|530.77|0
1643260670000|2022-01-27 05:17:50|533.97|531.17|534.28|531.48|534.28|531.48|533.97|531.17|0
1643260680000|2022-01-27 05:18:00|534.37|531.57|534.37|531.57|534.57|531.77|534.17|531.37|0
1643260690000|2022-01-27 05:18:10|534.48|531.68|534.08|531.28|534.48|531.68|533.57|530.77|0
1643260700000|2022-01-27 05:18:20|534.17|531.37|534.08|531.28|534.17|531.37|534.08|531.28|0
1643260710000|2022-01-27 05:18:30|534.37|531.57|534.37|531.57|534.48|531.68|534.17|531.37|0
1643260720000|2022-01-27 05:18:40|534.48|531.68|534.98|532.18|535.69|532.89|534.48|531.68|0
1643260730000|2022-01-27 05:18:50|535.28|532.48|534.98|532.18|535.38|532.58|534.98|532.18|0
1643260740000|2022-01-27 05:19:00|535.18|532.38|535.28|532.48|535.28|532.48|534.98|532.18|0
1643260750000|2022-01-27 05:19:10|535.08|532.28|537.39|534.59|537.39|534.59|535.08|532.28|0
1643260760000|2022-01-27 05:19:20|536.79|533.99|537.19|534.39|537.19|534.39|536.29|533.49|0
1643260770000|2022-01-27 05:19:30|536.59|533.79|536.79|533.99|536.89|534.09|536.59|533.79|0
1643260780000|2022-01-27 05:19:40|536.59|533.79|537.39|534.59|537.39|534.59|536.59|533.79|0
1643260790000|2022-01-27 05:19:50|536.79|533.99|536.79|533.99|536.79|533.99|536.39|533.59|0
1643260800000|2022-01-27 05:20:00|537.19|534.39|536.49|533.69|537.19|534.39|536.39|533.59|0
1643260810000|2022-01-27 05:20:10|536.39|533.59|537.19|534.39|537.19|534.39|536.39|533.59|0
1643260820000|2022-01-27 05:20:20|536.99|534.19|536.59|533.79|536.99|534.19|536.49|533.69|0
1643260830000|2022-01-27 05:20:30|536.79|533.99|536.69|533.89|537.09|534.29|536.69|533.89|0
1643260840000|2022-01-27 05:20:40|536.59|533.79|536.39|533.59|536.59|533.79|536.39|533.59|0
1643260850000|2022-01-27 05:20:50|536.29|533.49|536.39|533.59|536.99|534.19|536.29|533.49|0
1643260860000|2022-01-27 05:21:00|536.59|533.79|536.49|533.69|536.59|533.79|536.49|533.69|0
1643260870000|2022-01-27 05:21:10|536.29|533.49|536.39|533.59|536.39|533.59|536.29|533.49|0
1643260880000|2022-01-27 05:21:20|536.49|533.69|536.39|533.59|536.79|533.99|536.39|533.59|0
1643260890000|2022-01-27 05:21:30|536.59|533.79|536.89|534.09|536.89|534.09|536.59|533.79|0
1643260900000|2022-01-27 05:21:40|536.39|533.59|536.09|533.29|536.39|533.59|536.09|533.29|0
1643260910000|2022-01-27 05:21:50|535.98|533.18|535.58|532.78|535.98|533.18|535.58|532.78|0
1643260920000|2022-01-27 05:22:00|535.68|532.88|535.89|533.09|536.49|533.69|535.68|532.88|0
1643260930000|2022-01-27 05:22:10|535.98|533.18|536.18|533.38|536.29|533.49|535.98|533.18|0
1643260940000|2022-01-27 05:22:20|535.98|533.18|536.09|533.29|536.09|533.29|535.58|532.78|0
1643260950000|2022-01-27 05:22:30|535.98|533.18|535.98|533.18|535.98|533.18|535.58|532.78|0
1643260960000|2022-01-27 05:22:40|535.78|532.98|535.68|532.88|535.78|532.98|535.48|532.68|0
1643260970000|2022-01-27 05:22:50|535.48|532.68|535.89|533.09|535.89|533.09|535.48|532.68|0
1643260980000|2022-01-27 05:23:00|535.68|532.88|535.38|532.58|535.68|532.88|535.38|532.58|0
1643260990000|2022-01-27 05:23:10|535.58|532.78|536.18|533.38|536.18|533.38|535.58|532.78|0
1643261000000|2022-01-27 05:23:20|535.68|532.88|535.78|532.98|535.98|533.18|535.68|532.88|0
1643261010000|2022-01-27 05:23:30|535.88|533.08|535.48|532.68|535.88|533.08|535.48|532.68|0
1643261020000|2022-01-27 05:23:40|535.38|532.58|535.58|532.78|535.58|532.78|535.38|532.58|0
1643261030000|2022-01-27 05:23:50|535.18|532.38|534.37|531.57|535.18|532.38|534.37|531.57|0
1643261040000|2022-01-27 05:24:00|534.88|532.08|535.38|532.58|535.38|532.58|534.68|531.88|0
1643261050000|2022-01-27 05:24:10|535.08|532.28|535.28|532.48|535.28|532.48|534.97|532.17|0
1643261060000|2022-01-27 05:24:20|535.48|532.68|535.18|532.38|535.48|532.68|534.97|532.17|0
1643261070000|2022-01-27 05:24:30|534.68|531.88|535.08|532.28|535.08|532.28|534.57|531.77|0
1643261080000|2022-01-27 05:24:40|535.38|532.58|535.78|532.98|535.78|532.98|535.08|532.28|0
1643261090000|2022-01-27 05:24:50|536.18|533.38|535.98|533.18|536.18|533.38|535.98|533.18|0
1643261100000|2022-01-27 05:25:00|535.58|532.78|535.68|532.88|535.88|533.08|535.58|532.78|0
1643261110000|2022-01-27 05:25:10|535.28|532.48|534.97|532.17|535.28|532.48|534.88|532.08|0
1643261120000|2022-01-27 05:25:20|534.88|532.08|534.88|532.08|534.97|532.17|534.68|531.88|0
1643261130000|2022-01-27 05:25:30|535.48|532.68|535.38|532.58|535.78|532.98|535.38|532.58|0
1643261140000|2022-01-27 05:25:40|535.28|532.48|535.58|532.78|535.78|532.98|535.28|532.48|0
1643261150000|2022-01-27 05:25:50|535.38|532.58|535.28|532.48|535.38|532.58|535.28|532.48|0
1643261160000|2022-01-27 05:26:00|535.08|532.28|535.98|533.18|535.98|533.18|535.08|532.28|0
1643261170000|2022-01-27 05:26:10|535.88|533.08|536.09|533.29|536.09|533.29|535.78|532.98|0
1643261180000|2022-01-27 05:26:20|536.18|533.38|536.38|533.58|536.38|533.58|536.09|533.29|0
1643261190000|2022-01-27 05:26:30|535.58|532.78|534.97|532.17|535.58|532.78|534.77|531.97|0
1643261200000|2022-01-27 05:26:40|535.38|532.58|535.28|532.48|535.58|532.78|535.28|532.48|0
1643261210000|2022-01-27 05:26:50|535.48|532.68|535.48|532.68|535.58|532.78|535.48|532.68|0
1643261220000|2022-01-27 05:27:00|536.18|533.38|534.97|532.17|536.18|533.38|534.97|532.17|0
1643261230000|2022-01-27 05:27:10|535.08|532.28|535.68|532.88|535.68|532.88|535.08|532.28|0
1643261240000|2022-01-27 05:27:20|535.48|532.68|535.48|532.68|535.58|532.78|535.48|532.68|0
1643261250000|2022-01-27 05:27:30|535.38|532.58|535.17|532.37|535.48|532.68|535.17|532.37|0
1643261260000|2022-01-27 05:27:40|535.08|532.28|535.48|532.68|535.48|532.68|535.08|532.28|0
1643261270000|2022-01-27 05:27:50|535.28|532.48|535.38|532.58|535.68|532.88|535.28|532.48|0
1643261280000|2022-01-27 05:28:00|535.48|532.68|535.28|532.48|535.48|532.68|535.28|532.48|0
1643261290000|2022-01-27 05:28:10|534.77|531.97|533.57|530.77|534.77|531.97|533.57|530.77|0
1643261300000|2022-01-27 05:28:20|533.67|530.87|533.07|530.27|533.67|530.87|533.07|530.27|0
1643261310000|2022-01-27 05:28:30|532.26|529.46|532.67|529.87|532.67|529.87|532.26|529.46|0
1643261320000|2022-01-27 05:28:40|532.76|529.96|533.67|530.87|533.67|530.87|532.76|529.96|0
1643261330000|2022-01-27 05:28:50|533.36|530.56|532.96|530.16|533.47|530.67|532.96|530.16|0
1643261340000|2022-01-27 05:29:00|533.07|530.27|533.57|530.77|533.57|530.77|533.07|530.27|0
1643261350000|2022-01-27 05:29:10|533.87|531.07|533.27|530.47|533.87|531.07|533.27|530.47|0
1643261360000|2022-01-27 05:29:20|533.36|530.56|533.67|530.87|533.67|530.87|533.36|530.56|0
1643261370000|2022-01-27 05:29:30|533.36|530.56|532.87|530.07|533.36|530.56|532.87|530.07|0
1643261380000|2022-01-27 05:29:40|533.16|530.36|532.76|529.96|533.16|530.36|532.66|529.86|0
1643261390000|2022-01-27 05:29:50|532.96|530.16|533.27|530.47|533.27|530.47|532.96|530.16|0
1643261400000|2022-01-27 05:30:00|533.36|530.56|533.47|530.67|533.67|530.87|533.36|530.56|0
1643261410000|2022-01-27 05:30:10|533.56|530.76|533.07|530.27|533.56|530.76|533.07|530.27|0
1643261420000|2022-01-27 05:30:20|533.47|530.67|533.27|530.47|533.47|530.67|533.27|530.47|0
1643261430000|2022-01-27 05:30:30|533.16|530.36|532.76|529.96|533.47|530.67|532.76|529.96|0
1643261440000|2022-01-27 05:30:40|532.96|530.16|532.96|530.16|533.07|530.27|532.96|530.16|0
1643261450000|2022-01-27 05:30:50|532.87|530.07|532.96|530.16|532.96|530.16|532.76|529.96|0
1643261460000|2022-01-27 05:31:00|533.16|530.36|532.96|530.16|533.16|530.36|532.96|530.16|0
1643261470000|2022-01-27 05:31:10|532.87|530.07|530.55|527.75|532.87|530.07|530.55|527.75|0
1643261480000|2022-01-27 05:31:20|530.06|527.26|530.26|527.46|530.26|527.46|530.06|527.26|0
1643261490000|2022-01-27 05:31:30|529.86|527.06|529.66|526.86|529.86|527.06|529.66|526.86|0
1643261500000|2022-01-27 05:31:40|530.15|527.35|529.95|527.15|530.15|527.35|529.95|527.15|0
1643261510000|2022-01-27 05:31:50|530.35|527.55|530.46|527.66|530.46|527.66|530.35|527.55|0
1643261520000|2022-01-27 05:32:00|529.55|526.75|528.35|525.55|529.55|526.75|528.35|525.55|0
1643261530000|2022-01-27 05:32:10|527.35|524.55|525.66|522.86|527.35|524.55|525.46|522.66|0
1643261540000|2022-01-27 05:32:20|526.05|523.25|526.05|523.25|527.75|524.95|526.05|523.25|0
1643261550000|2022-01-27 05:32:30|526.15|523.35|526.25|523.45|526.25|523.45|526.15|523.35|0
1643261560000|2022-01-27 05:32:40|526.35|523.55|526.95|524.15|526.95|524.15|526.25|523.45|0
1643261570000|2022-01-27 05:32:50|526.85|524.05|526.85|524.05|526.95|524.15|526.85|524.05|0
1643261580000|2022-01-27 05:33:00|527.05|524.25|526.95|524.15|527.05|524.25|526.75|523.95|0
1643261590000|2022-01-27 05:33:10|526.85|524.05|526.85|524.05|526.85|524.05|526.75|523.95|0
1643261600000|2022-01-27 05:33:20|527.45|524.65|526.25|523.45|527.45|524.65|526.25|523.45|0
1643261610000|2022-01-27 05:33:30|526.45|523.65|527.35|524.55|527.35|524.55|526.45|523.65|0
1643261620000|2022-01-27 05:33:40|527.45|524.65|527.45|524.65|527.45|524.65|527.45|524.65|0
1643261630000|2022-01-27 05:33:50|527.35|524.55|527.85|525.05|527.95|525.15|527.35|524.55|0
1643261640000|2022-01-27 05:34:00|528.15|525.35|528.05|525.25|528.35|525.55|528.05|525.25|0
1643261650000|2022-01-27 05:34:10|527.95|525.15|527.95|525.15|527.95|525.15|527.95|525.15|0
1643261660000|2022-01-27 05:34:20|526.35|523.55|526.65|523.85|526.65|523.85|526.35|523.55|0
1643261670000|2022-01-27 05:34:30|526.55|523.75|525.45|522.65|526.55|523.75|525.45|522.65|0
1643261680000|2022-01-27 05:34:40|526.45|523.65|526.55|523.75|526.55|523.75|526.25|523.45|0
1643261690000|2022-01-27 05:34:50|526.75|523.95|526.45|523.65|526.85|524.05|526.45|523.65|0
1643261700000|2022-01-27 05:35:00|526.25|523.45|525.15|522.35|526.25|523.45|525.06|522.26|0
1643261710000|2022-01-27 05:35:10|524.95|522.15|524.75|521.95|525.35|522.55|524.75|521.95|0
1643261720000|2022-01-27 05:35:20|525.26|522.46|525.65|522.85|525.65|522.85|525.26|522.46|0
1643261730000|2022-01-27 05:35:30|524.86|522.06|525.06|522.26|525.06|522.26|524.86|522.06|0
1643261740000|2022-01-27 05:35:40|525.15|522.35|525.06|522.26|525.15|522.35|525.06|522.26|0
1643261750000|2022-01-27 05:35:50|525.15|522.35|524.95|522.15|525.35|522.55|524.95|522.15|0
1643261760000|2022-01-27 05:36:00|524.75|521.95|524.66|521.86|524.75|521.95|524.66|521.86|0
1643261770000|2022-01-27 05:36:10|524.46|521.66|524.75|521.95|524.75|521.95|524.26|521.46|0
1643261780000|2022-01-27 05:36:20|524.35|521.55|524.66|521.86|524.95|522.15|524.35|521.55|0
1643261790000|2022-01-27 05:36:30|525.45|522.65|526.15|523.35|526.25|523.45|525.45|522.65|0
1643261800000|2022-01-27 05:36:40|526.25|523.45|526.45|523.65|526.55|523.75|526.25|523.45|0
1643261810000|2022-01-27 05:36:50|526.85|524.05|526.75|523.95|526.85|524.05|526.55|523.75|0
1643261820000|2022-01-27 05:37:00|526.95|524.15|526.45|523.65|526.95|524.15|526.35|523.55|0
1643261830000|2022-01-27 05:37:10|526.25|523.45|526.65|523.85|526.75|523.95|526.25|523.45|0
1643261840000|2022-01-27 05:37:20|526.95|524.15|526.95|524.15|526.95|524.15|526.75|523.95|0
1643261850000|2022-01-27 05:37:30|526.65|523.85|527.15|524.35|527.15|524.35|526.65|523.85|0
1643261860000|2022-01-27 05:37:40|527.35|524.55|527.05|524.25|527.35|524.55|527.05|524.25|0
1643261870000|2022-01-27 05:37:50|526.85|524.05|527.25|524.45|527.25|524.45|526.85|524.05|0
1643261880000|2022-01-27 05:38:00|527.15|524.35|527.05|524.25|527.25|524.45|527.05|524.25|0
1643261890000|2022-01-27 05:38:10|527.25|524.45|526.85|524.05|527.25|524.45|526.85|524.05|0
1643261900000|2022-01-27 05:38:20|526.75|523.95|526.45|523.65|527.05|524.25|526.45|523.65|0
1643261910000|2022-01-27 05:38:30|526.65|523.85|526.65|523.85|526.65|523.85|526.55|523.75|0
1643261920000|2022-01-27 05:38:40|526.45|523.65|525.25|522.45|526.45|523.65|524.85|522.05|0
1643261930000|2022-01-27 05:38:50|525.15|522.35|525.55|522.75|525.55|522.75|525.15|522.35|0
1643261940000|2022-01-27 05:39:00|525.35|522.55|524.95|522.15|525.35|522.55|524.55|521.75|0
1643261950000|2022-01-27 05:39:10|524.66|521.86|524.66|521.86|524.66|521.86|524.26|521.46|0
1643261960000|2022-01-27 05:39:20|524.55|521.75|524.75|521.95|525.15|522.35|524.55|521.75|0
1643261970000|2022-01-27 05:39:30|524.95|522.15|525.85|523.05|525.85|523.05|524.95|522.15|0
1643261980000|2022-01-27 05:39:40|526.25|523.45|525.85|523.05|526.25|523.45|525.65|522.85|0
1643261990000|2022-01-27 05:39:50|526.05|523.25|525.85|523.05|526.05|523.25|525.85|523.05|0
1643262000000|2022-01-27 05:40:00|525.55|522.75|525.25|522.45|525.55|522.75|525.15|522.35|0
1643262010000|2022-01-27 05:40:10|525.75|522.95|524.95|522.15|525.75|522.95|524.85|522.05|0
1643262020000|2022-01-27 05:40:20|525.85|523.05|525.71|522.91|526.15|523.35|525.71|522.91|0
1643262030000|2022-01-27 05:40:30|526|523.2|525.71|522.91|526|523.2|525.71|522.91|0
1643262040000|2022-01-27 05:40:40|525.31|522.51|525.8|523|525.8|523|525.2|522.4|0
1643262050000|2022-01-27 05:40:50|525.71|522.91|525.8|523|525.91|523.11|525.71|522.91|0
1643262060000|2022-01-27 05:41:00|525.71|522.91|525.4|522.6|525.71|522.91|525.31|522.51|0
1643262070000|2022-01-27 05:41:10|525.31|522.51|526.11|523.31|526.31|523.51|525.31|522.51|0
1643262080000|2022-01-27 05:41:20|526.2|523.4|526.51|523.71|526.51|523.71|526.2|523.4|0
1643262090000|2022-01-27 05:41:30|526.6|523.8|526.71|523.91|526.71|523.91|526.4|523.6|0
1643262100000|2022-01-27 05:41:40|526.91|524.11|527|524.2|527|524.2|526.8|524|0
1643262110000|2022-01-27 05:41:50|526.91|524.11|527.11|524.31|527.11|524.31|526.91|524.11|0
1643262120000|2022-01-27 05:42:00|527.2|524.4|527.11|524.31|527.2|524.4|526.91|524.11|0
1643262130000|2022-01-27 05:42:10|526.91|524.11|526.8|524|526.91|524.11|526.71|523.91|0
1643262140000|2022-01-27 05:42:20|527|524.2|526.91|524.11|527.31|524.51|526.91|524.11|0
1643262150000|2022-01-27 05:42:30|526.71|523.91|526.71|523.91|526.71|523.91|526.71|523.91|0
1643262160000|2022-01-27 05:42:40|526.91|524.11|527.11|524.31|527.11|524.31|526.91|524.11|0
1643262170000|2022-01-27 05:42:50|527|524.2|526.91|524.11|527|524.2|526.71|523.91|0
1643262180000|2022-01-27 05:43:00|527|524.2|527.31|524.51|527.31|524.51|527|524.2|0
1643262190000|2022-01-27 05:43:10|527.6|524.8|527.4|524.6|527.6|524.8|527.4|524.6|0
1643262200000|2022-01-27 05:43:20|527.6|524.8|527|524.2|527.6|524.8|527|524.2|0
1643262210000|2022-01-27 05:43:30|526.71|523.91|526.8|524|527|524.2|526.71|523.91|0
1643262220000|2022-01-27 05:43:40|526.71|523.91|526.71|523.91|526.8|524|526.71|523.91|0
1643262230000|2022-01-27 05:43:50|526.91|524.11|527|524.2|527|524.2|526.91|524.11|0
1643262240000|2022-01-27 05:44:00|526.8|524|525|522.2|526.91|524.11|525|522.2|0
1643262250000|2022-01-27 05:44:10|524.5|521.7|524.4|521.6|524.8|522|524.4|521.6|0
1643262260000|2022-01-27 05:44:20|524|521.2|523.8|521|524|521.2|523.8|521|0
1643262270000|2022-01-27 05:44:30|524|521.2|523.4|520.6|524.2|521.4|523.4|520.6|0
1643262280000|2022-01-27 05:44:40|523.31|520.51|523.7|520.9|523.7|520.9|523.31|520.51|0
1643262290000|2022-01-27 05:44:50|524|521.2|524|521.2|524|521.2|523.9|521.1|0
1643262300000|2022-01-27 05:45:00|523.9|521.1|524.6|521.8|524.7|521.9|523.9|521.1|0
1643262310000|2022-01-27 05:45:10|524.1|521.3|524.5|521.7|524.5|521.7|524.1|521.3|0
1643262320000|2022-01-27 05:45:20|524.7|521.9|524.9|522.1|524.9|522.1|524.6|521.8|0
1643262330000|2022-01-27 05:45:30|524.8|522|524.8|522|524.8|522|524.7|521.9|0
1643262340000|2022-01-27 05:45:40|524.9|522.1|525.3|522.5|525.4|522.6|524.9|522.1|0
1643262350000|2022-01-27 05:45:50|525.4|522.6|525.6|522.8|525.6|522.8|525.4|522.6|0
1643262360000|2022-01-27 05:46:00|525.8|523|526.2|523.4|526.2|523.4|525.7|522.9|0
1643262370000|2022-01-27 05:46:10|526.5|523.7|526.6|523.8|527.11|524.31|526.5|523.7|0
1643262380000|2022-01-27 05:46:20|526.4|523.6|526.8|524|526.8|524|526.4|523.6|0
1643262390000|2022-01-27 05:46:30|526.2|523.4|525.6|522.8|526.2|523.4|525.3|522.5|0
1643262400000|2022-01-27 05:46:40|524.9|522.1|524.8|522|524.9|522.1|524.8|522|0
1643262410000|2022-01-27 05:46:50|524.5|521.7|525.2|522.4|525.2|522.4|524.5|521.7|0
1643262420000|2022-01-27 05:47:00|525.1|522.3|524.8|522|525.2|522.4|524.8|522|0
1643262430000|2022-01-27 05:47:10|524.9|522.1|524.9|522.1|525|522.2|524.9|522.1|0
1643262440000|2022-01-27 05:47:20|524.1|521.3|524.9|522.1|524.9|522.1|524.1|521.3|0
1643262450000|2022-01-27 05:47:30|524.8|522|525.1|522.3|525.1|522.3|524.8|522|0
1643262460000|2022-01-27 05:47:40|524.7|521.9|524.5|521.7|524.7|521.9|524.5|521.7|0
1643262470000|2022-01-27 05:47:50|524.6|521.8|524.5|521.7|524.7|521.9|524.4|521.6|0
1643262480000|2022-01-27 05:48:00|524.4|521.6|524.9|522.1|524.9|522.1|524.4|521.6|0
1643262490000|2022-01-27 05:48:10|525.1|522.3|524.7|521.9|525.1|522.3|524.6|521.8|0
1643262500000|2022-01-27 05:48:20|525.1|522.3|525.1|522.3|525.1|522.3|525.1|522.3|0
1643262510000|2022-01-27 05:48:30|525|522.2|525|522.2|525.2|522.4|525|522.2|0
1643262520000|2022-01-27 05:48:40|524.9|522.1|524.6|521.8|524.9|522.1|524.6|521.8|0
1643262530000|2022-01-27 05:48:50|524.5|521.7|524.5|521.7|524.5|521.7|524.4|521.6|0
1643262540000|2022-01-27 05:49:00|524.7|521.9|525.1|522.3|525.2|522.4|524.7|521.9|0
1643262550000|2022-01-27 05:49:10|525.3|522.5|525.1|522.3|525.3|522.5|525|522.2|0
1643262560000|2022-01-27 05:49:20|524.9|522.1|525|522.2|525|522.2|524.9|522.1|0
1643262570000|2022-01-27 05:49:30|525.1|522.3|525.5|522.7|525.5|522.7|525.1|522.3|0
1643262580000|2022-01-27 05:49:40|525.7|522.9|525.3|522.5|525.7|522.9|525.3|522.5|0
1643262590000|2022-01-27 05:49:50|525|522.2|524.9|522.1|525.4|522.6|524.9|522.1|0
1643262600000|2022-01-27 05:50:00|524.7|521.9|524|521.2|524.9|522.1|524|521.2|0
1643262610000|2022-01-27 05:50:10|524.1|521.3|524.5|521.7|524.5|521.7|524.1|521.3|0
1643262620000|2022-01-27 05:50:20|524.7|521.9|524.6|521.8|524.7|521.9|524.4|521.6|0
1643262630000|2022-01-27 05:50:30|524.5|521.7|524.3|521.5|524.7|521.9|524.3|521.5|0
1643262640000|2022-01-27 05:50:40|524.6|521.8|525.1|522.3|525.2|522.4|524.6|521.8|0
1643262650000|2022-01-27 05:50:50|524.9|522.1|524.9|522.1|524.9|522.1|524.9|522.1|0
1643262660000|2022-01-27 05:51:00|525|522.2|525.6|522.8|525.6|522.8|525|522.2|0
1643262670000|2022-01-27 05:51:10|525.3|522.5|525.1|522.3|525.6|522.8|525.1|522.3|0
1643262680000|2022-01-27 05:51:20|525.2|522.4|526.2|523.4|526.2|523.4|525.2|522.4|0
1643262690000|2022-01-27 05:51:30|526.3|523.5|527.5|524.7|527.5|524.7|526.3|523.5|0
1643262700000|2022-01-27 05:51:40|527.2|524.4|527.4|524.6|527.4|524.6|527.1|524.3|0
1643262710000|2022-01-27 05:51:50|527.5|524.7|527.3|524.5|527.5|524.7|527.3|524.5|0
1643262720000|2022-01-27 05:52:00|527.4|524.6|527.5|524.7|527.5|524.7|527.2|524.4|0
1643262730000|2022-01-27 05:52:10|527.4|524.6|527.4|524.6|527.4|524.6|527.4|524.6|0
1643262740000|2022-01-27 05:52:20|527.8|525|528|525.2|528|525.2|527.7|524.9|0
1643262750000|2022-01-27 05:52:30|528.11|525.31|528|525.2|528.4|525.6|528|525.2|0
1643262760000|2022-01-27 05:52:40|527.7|524.9|527.4|524.6|527.7|524.9|527.1|524.3|0
1643262780000|2022-01-27 05:53:00|528|525.2|528.2|525.4|528.2|525.4|527.7|524.9|0
1643262790000|2022-01-27 05:53:10|528.6|525.8|528.51|525.71|528.6|525.8|528.2|525.4|0
1643262800000|2022-01-27 05:53:20|527.8|525|527.9|525.1|527.9|525.1|527.6|524.8|0
1643262810000|2022-01-27 05:53:30|527.3|524.5|527.2|524.4|527.4|524.6|527.2|524.4|0
1643262820000|2022-01-27 05:53:40|527.8|525|527.3|524.5|527.8|525|527.3|524.5|0
1643262830000|2022-01-27 05:53:50|527.2|524.4|526.8|524|527.2|524.4|526.4|523.6|0
1643262840000|2022-01-27 05:54:00|527|524.2|526.9|524.1|527|524.2|526.6|523.8|0
1643262850000|2022-01-27 05:54:10|526.8|524|526.4|523.6|526.8|524|526.4|523.6|0
1643262860000|2022-01-27 05:54:20|526.2|523.4|526.5|523.7|526.5|523.7|526.2|523.4|0
1643262870000|2022-01-27 05:54:30|526.4|523.6|526.2|523.4|526.4|523.6|526.2|523.4|0
1643262880000|2022-01-27 05:54:40|526.4|523.6|526.7|523.9|527|524.2|526.4|523.6|0
1643262890000|2022-01-27 05:54:50|527|524.2|526.8|524|527|524.2|526.8|524|0
1643262900000|2022-01-27 05:55:00|526.5|523.7|526.9|524.1|526.9|524.1|526.5|523.7|0
1643262910000|2022-01-27 05:55:10|527.5|524.7|527.2|524.4|527.6|524.8|527.2|524.4|0
1643262920000|2022-01-27 05:55:20|527.5|524.7|527.5|524.7|527.5|524.7|527.3|524.5|0
1643262930000|2022-01-27 05:55:30|527.4|524.6|527.3|524.5|527.8|525|527.3|524.5|0
1643262940000|2022-01-27 05:55:40|527|524.2|526.7|523.9|527|524.2|526.7|523.9|0
1643262950000|2022-01-27 05:55:50|526.8|524|527.5|524.7|527.5|524.7|526.8|524|0
1643262960000|2022-01-27 05:56:00|527.6|524.8|527.3|524.5|528.2|525.4|527.3|524.5|0
1643262970000|2022-01-27 05:56:10|527.5|524.7|528|525.2|528|525.2|527.5|524.7|0
1643262980000|2022-01-27 05:56:20|527.9|525.1|527.6|524.8|527.9|525.1|527.5|524.7|0
1643262990000|2022-01-27 05:56:30|527.7|524.9|527.6|524.8|527.9|525.1|527.6|524.8|0
1643263000000|2022-01-27 05:56:40|527.7|524.9|527.3|524.5|527.7|524.9|527.3|524.5|0
1643263010000|2022-01-27 05:56:50|527.1|524.3|527|524.2|527.1|524.3|527|524.2|0
1643263020000|2022-01-27 05:57:00|526.7|523.9|526.5|523.7|526.7|523.9|526.4|523.6|0
1643263030000|2022-01-27 05:57:10|526.9|524.1|527.8|525|527.8|525|526.9|524.1|0
1643263040000|2022-01-27 05:57:20|527.9|525.1|527.9|525.1|528|525.2|527.7|524.9|0
1643263050000|2022-01-27 05:57:30|528|525.2|527.9|525.1|528|525.2|527.9|525.1|0
1643263060000|2022-01-27 05:57:40|528.51|525.71|528.1|525.3|528.51|525.71|528.1|525.3|0
1643263070000|2022-01-27 05:57:50|527.8|525|527.7|524.9|527.8|525|527.5|524.7|0
1643263080000|2022-01-27 05:58:00|528|525.2|527.9|525.1|528|525.2|527.7|524.9|0
1643263090000|2022-01-27 05:58:10|527.8|525|526.2|523.4|527.8|525|526.2|523.4|0
1643263100000|2022-01-27 05:58:20|526.4|523.6|526.7|523.9|526.7|523.9|526.2|523.4|0
1643263110000|2022-01-27 05:58:30|526.6|523.8|526.5|523.7|526.8|524|526.3|523.5|0
1643263120000|2022-01-27 05:58:40|526.4|523.6|526.2|523.4|526.4|523.6|526.2|523.4|0
1643263130000|2022-01-27 05:58:50|525.8|523|524.8|522|525.8|523|524.8|522|0
1643263140000|2022-01-27 05:59:00|524.7|521.9|525.8|523|525.8|523|524.7|521.9|0
1643263150000|2022-01-27 05:59:10|525.7|522.9|526.8|524|526.8|524|525.7|522.9|0
1643263160000|2022-01-27 05:59:20|526.6|523.8|525.7|522.9|526.6|523.8|525.7|522.9|0
1643263170000|2022-01-27 05:59:30|524.99|522.19|525.6|522.8|525.6|522.8|524.99|522.19|0
1643263180000|2022-01-27 05:59:40|525.39|522.59|525.59|522.79|525.9|523.1|525.39|522.59|0
1643263190000|2022-01-27 05:59:50|526.3|523.5|526.1|523.3|526.3|523.5|525.9|523.1|0
1643263200000|2022-01-27 06:00:00|527.2|524.4|527.4|524.6|527.4|524.6|527.2|524.4|0
1643263210000|2022-01-27 06:00:10|527.1|524.3|526.5|523.7|527.1|524.3|526.5|523.7|0
1643263220000|2022-01-27 06:00:20|525.1|522.3|523.5|520.7|525.1|522.3|523.5|520.7|0
1643263230000|2022-01-27 06:00:30|524.1|521.3|524.1|521.3|524.1|521.3|524.1|521.3|0
1643263240000|2022-01-27 06:00:40|524.5|521.7|525.19|522.39|525.9|523.1|524.5|521.7|0
1643263250000|2022-01-27 06:00:50|525.5|522.7|526.1|523.3|526.1|523.3|525.5|522.7|0
1643263260000|2022-01-27 06:01:00|527|524.2|526.9|524.1|527.3|524.5|526.9|524.1|0
1643263270000|2022-01-27 06:01:10|526.3|523.5|527.1|524.3|527.1|524.3|526.3|523.5|0
1643263280000|2022-01-27 06:01:20|527.4|524.6|528.1|525.3|528.1|525.3|527.2|524.4|0
1643263290000|2022-01-27 06:01:30|527.7|524.9|527.9|525.1|528|525.2|527.7|524.9|0
1643263300000|2022-01-27 06:01:40|528|525.2|527.5|524.7|528|525.2|527.4|524.6|0
1643263310000|2022-01-27 06:01:50|526.8|524|525.79|522.99|526.8|524|525.79|522.99|0
1643263320000|2022-01-27 06:02:00|525.7|522.9|525.5|522.7|525.99|523.19|525.5|522.7|0
1643263330000|2022-01-27 06:02:10|524.9|522.1|524.7|521.9|524.9|522.1|524.7|521.9|0
1643263340000|2022-01-27 06:02:20|524.59|521.79|523.39|520.59|524.59|521.79|523.39|520.59|0
1643263350000|2022-01-27 06:02:30|523.5|520.7|523.9|521.1|524.39|521.59|523.5|520.7|0
1643263360000|2022-01-27 06:02:40|523.7|520.9|524.1|521.3|524.1|521.3|523.7|520.9|0
1643263370000|2022-01-27 06:02:50|524.3|521.5|524.5|521.7|524.5|521.7|523.7|520.9|0
1643263380000|2022-01-27 06:03:00|523.99|521.19|524.7|521.9|524.7|521.9|523.99|521.19|0
1643263390000|2022-01-27 06:03:10|523.99|521.19|525.1|522.3|525.1|522.3|523.99|521.19|0
1643263400000|2022-01-27 06:03:20|525.59|522.79|525.99|523.19|525.99|523.19|525.59|522.79|0
1643263410000|2022-01-27 06:03:30|525.9|523.1|525.39|522.59|525.9|523.1|525.39|522.59|0
1643263420000|2022-01-27 06:03:40|525.3|522.5|525.3|522.5|525.39|522.59|525.1|522.3|0
1643263430000|2022-01-27 06:03:50|525.7|522.9|526.19|523.39|526.19|523.39|525.7|522.9|0
1643263440000|2022-01-27 06:04:00|525.9|523.1|526.19|523.39|526.19|523.39|525.79|522.99|0
1643263450000|2022-01-27 06:04:10|526.1|523.3|526.79|523.99|526.79|523.99|526.1|523.3|0
1643263460000|2022-01-27 06:04:20|526.9|524.1|527.3|524.5|527.3|524.5|526.79|523.99|0
1643263470000|2022-01-27 06:04:30|527.1|524.3|527.6|524.8|527.6|524.8|527.1|524.3|0
1643263480000|2022-01-27 06:04:40|527.8|525|527.5|524.7|527.8|525|527.5|524.7|0
1643263490000|2022-01-27 06:04:50|527.1|524.3|527.5|524.7|527.5|524.7|527.1|524.3|0
1643263500000|2022-01-27 06:05:00|527.4|524.6|526.9|524.1|527.4|524.6|526.9|524.1|0
1643263510000|2022-01-27 06:05:10|526.99|524.19|527.3|524.5|527.3|524.5|526.99|524.19|0
1643263520000|2022-01-27 06:05:20|527.2|524.4|527.2|524.4|527.4|524.6|527.2|524.4|0
1643263530000|2022-01-27 06:05:30|527.4|524.6|527.4|524.6|527.4|524.6|527.3|524.5|0
1643263540000|2022-01-27 06:05:40|527.6|524.8|528.4|525.6|528.4|525.6|527.6|524.8|0
1643263550000|2022-01-27 06:05:50|528.6|525.8|528.9|526.1|529|526.2|528.6|525.8|0
1643263560000|2022-01-27 06:06:00|527.9|525.1|527.5|524.7|527.9|525.1|527.5|524.7|0
1643263570000|2022-01-27 06:06:10|527.4|524.6|527.7|524.9|528|525.2|527.4|524.6|0
1643263580000|2022-01-27 06:06:20|527.9|525.1|527.8|525|527.9|525.1|527.8|525|0
1643263590000|2022-01-27 06:06:30|527.6|524.8|527.4|524.6|527.6|524.8|527.4|524.6|0
1643263600000|2022-01-27 06:06:40|527.19|524.39|527.8|525|527.8|525|527.19|524.39|0
1643263610000|2022-01-27 06:06:50|528|525.2|527.3|524.5|528|525.2|527.3|524.5|0
1643263620000|2022-01-27 06:07:00|527.39|524.59|526.7|523.9|527.39|524.59|526.1|523.3|0
1643263630000|2022-01-27 06:07:10|526.5|523.7|525.79|522.99|526.5|523.7|525.79|522.99|0
1643263640000|2022-01-27 06:07:20|525.99|523.19|525.7|522.9|525.99|523.19|525.3|522.5|0
1643263650000|2022-01-27 06:07:30|525.99|523.19|525.5|522.7|525.99|523.19|525.5|522.7|0
1643263660000|2022-01-27 06:07:40|525.7|522.9|527.3|524.5|527.3|524.5|525.7|522.9|0
1643263670000|2022-01-27 06:07:50|527.39|524.59|526.99|524.19|527.39|524.59|526.99|524.19|0
1643263680000|2022-01-27 06:08:00|526.9|524.1|525.7|522.9|526.9|524.1|525.7|522.9|0
1643263690000|2022-01-27 06:08:10|525.5|522.7|525.3|522.5|525.5|522.7|525.3|522.5|0
1643263700000|2022-01-27 06:08:20|525.39|522.59|524.99|522.19|525.39|522.59|524.9|522.1|0
1643263710000|2022-01-27 06:08:30|524.79|521.99|524.39|521.59|524.79|521.99|524.39|521.59|0
1643263720000|2022-01-27 06:08:40|524.7|521.9|524.79|521.99|524.79|521.99|524.7|521.9|0
1643263730000|2022-01-27 06:08:50|524.7|521.9|524.79|521.99|524.79|521.99|524.7|521.9|0
1643263740000|2022-01-27 06:09:00|524.39|521.59|522.7|519.9|524.5|521.7|522.7|519.9|0
1643263750000|2022-01-27 06:09:10|522.79|519.99|522.19|519.39|523.39|520.59|522.19|519.39|0
1643263760000|2022-01-27 06:09:20|521.6|518.8|522.1|519.3|522.1|519.3|521.6|518.8|0
1643263770000|2022-01-27 06:09:30|522.59|519.79|522|519.2|522.59|519.79|521.6|518.8|0
1643263780000|2022-01-27 06:09:40|522.1|519.3|521.7|518.9|522.1|519.3|521.7|518.9|0
1643263790000|2022-01-27 06:09:50|521.5|518.7|521.9|519.1|521.9|519.1|521.5|518.7|0
1643263800000|2022-01-27 06:10:00|521.8|519|519.4|516.6|521.8|519|519.4|516.6|0
1643263810000|2022-01-27 06:10:10|519.8|517|520.2|517.4|520.2|517.4|519.6|516.8|0
1643263820000|2022-01-27 06:10:20|520|517.2|520.3|517.5|520.3|517.5|519.8|517|0
1643263830000|2022-01-27 06:10:30|520.11|517.31|519.71|516.91|520.11|517.31|519.71|516.91|0
1643263840000|2022-01-27 06:10:40|520.5|517.7|521.2|518.4|521.2|518.4|520.5|517.7|0
1643263850000|2022-01-27 06:10:50|520.6|517.8|520.8|518|520.9|518.1|520.6|517.8|0
1643263860000|2022-01-27 06:11:00|520|517.2|518.51|515.71|520|517.2|518.51|515.71|0
1643263870000|2022-01-27 06:11:10|518.01|515.21|517.72|514.92|518.01|515.21|517.72|514.92|0
1643263880000|2022-01-27 06:11:20|518.21|515.41|517.61|514.81|518.21|515.41|517.61|514.81|0
1643263890000|2022-01-27 06:11:30|517.32|514.52|517.52|514.72|517.52|514.72|517.02|514.22|0
1643263900000|2022-01-27 06:11:40|517.81|515.01|517.72|514.92|518.31|515.51|517.72|514.92|0
1643263910000|2022-01-27 06:11:50|517.22|514.42|517.81|515.01|517.81|515.01|517.22|514.42|0
1643263920000|2022-01-27 06:12:00|517.72|514.92|517.52|514.72|517.72|514.92|517.02|514.22|0
1643263930000|2022-01-27 06:12:10|518.01|515.21|517.92|515.12|518.51|515.71|517.92|515.12|0
1643263940000|2022-01-27 06:12:20|517.81|515.01|518.12|515.32|518.12|515.32|517.32|514.52|0
1643263950000|2022-01-27 06:12:30|517.81|515.01|517.32|514.52|517.92|515.12|517.32|514.52|0
1643263960000|2022-01-27 06:12:40|517.42|514.62|517.42|514.62|517.52|514.72|517.42|514.62|0
1643263970000|2022-01-27 06:12:50|517.61|514.81|517.72|514.92|517.92|515.12|517.52|514.72|0
1643263980000|2022-01-27 06:13:00|518.41|515.61|518.31|515.51|518.41|515.61|517.92|515.12|0
1643263990000|2022-01-27 06:13:10|518.91|516.11|519.31|516.51|519.31|516.51|518.91|516.11|0
1643264000000|2022-01-27 06:13:20|519.2|516.4|518.71|515.91|519.2|516.4|518.51|515.71|0
1643264010000|2022-01-27 06:13:30|518.91|516.11|519.8|517|519.8|517|518.91|516.11|0
1643264020000|2022-01-27 06:13:40|520.1|517.3|519.8|517|520.1|517.3|519.8|517|0
1643264030000|2022-01-27 06:13:50|519.91|517.11|519.91|517.11|520.1|517.3|519.91|517.11|0
1643264040000|2022-01-27 06:14:00|519.6|516.8|518.71|515.91|520.3|517.5|518.71|515.91|0
1643264050000|2022-01-27 06:14:10|519.51|516.71|520.2|517.4|520.2|517.4|519.51|516.71|0
1643264060000|2022-01-27 06:14:20|520.3|517.5|520|517.2|520.4|517.6|520|517.2|0
1643264070000|2022-01-27 06:14:30|520.3|517.5|520.3|517.5|520.5|517.7|520.2|517.4|0
1643264080000|2022-01-27 06:14:40|520.4|517.6|519.8|517|520.4|517.6|519.8|517|0
1643264090000|2022-01-27 06:14:50|520.2|517.4|519.51|516.71|520.2|517.4|519.51|516.71|0
1643264100000|2022-01-27 06:15:00|519.11|516.31|519.71|516.91|519.71|516.91|519.11|516.31|0
1643264110000|2022-01-27 06:15:10|519.6|516.8|520.1|517.3|520.1|517.3|519.31|516.51|0
1643264120000|2022-01-27 06:15:20|519.4|516.6|520.2|517.4|520.2|517.4|519.4|516.6|0
1643264130000|2022-01-27 06:15:30|520.4|517.6|520.7|517.9|520.7|517.9|520.4|517.6|0
1643264140000|2022-01-27 06:15:40|520.9|518.1|520.7|517.9|520.9|518.1|520.7|517.9|0
1643264150000|2022-01-27 06:15:50|520.8|518|521.1|518.3|521.1|518.3|520.8|518|0
1643264160000|2022-01-27 06:16:00|521.2|518.4|521.2|518.4|521.3|518.5|520.7|517.9|0
1643264170000|2022-01-27 06:16:10|521.1|518.3|520.6|517.8|521.1|518.3|520.6|517.8|0
1643264180000|2022-01-27 06:16:20|521|518.2|520.7|517.9|521|518.2|520.6|517.8|0
1643264190000|2022-01-27 06:16:30|520.9|518.1|520.7|517.9|521|518.2|520.6|517.8|0
1643264200000|2022-01-27 06:16:40|520.6|517.8|521.2|518.4|521.2|518.4|520.6|517.8|0
1643264210000|2022-01-27 06:16:50|521.7|518.9|522.99|520.19|522.99|520.19|521.7|518.9|0
1643264220000|2022-01-27 06:17:00|523.29|520.49|522.79|519.99|523.29|520.49|522.79|519.99|0
1643264230000|2022-01-27 06:17:10|522.7|519.9|523.29|520.49|523.29|520.49|522.7|519.9|0
1643264240000|2022-01-27 06:17:20|523.09|520.29|523.09|520.29|523.09|520.29|523.09|520.29|0
1643264250000|2022-01-27 06:17:30|522.79|519.99|523.09|520.29|523.09|520.29|522.69|519.89|0
1643264260000|2022-01-27 06:17:40|523.39|520.59|523.19|520.39|523.39|520.59|523.19|520.39|0
1643264270000|2022-01-27 06:17:50|523.39|520.59|523.39|520.59|523.99|521.19|523.39|520.59|0
1643264280000|2022-01-27 06:18:00|523.29|520.49|522.39|519.59|523.29|520.49|522.39|519.59|0
1643264290000|2022-01-27 06:18:10|522.19|519.39|522.3|519.5|522.5|519.7|522.19|519.39|0
1643264300000|2022-01-27 06:18:20|521.9|519.1|522.89|520.09|522.89|520.09|521.9|519.1|0
1643264310000|2022-01-27 06:18:30|522.5|519.7|523.09|520.29|523.09|520.29|522.5|519.7|0
1643264320000|2022-01-27 06:18:40|523.19|520.39|523.49|520.69|523.49|520.69|523.09|520.29|0
1643264330000|2022-01-27 06:18:50|523.29|520.49|522.59|519.79|523.29|520.49|522.59|519.79|0
1643264340000|2022-01-27 06:19:00|522.49|519.69|522.1|519.3|522.49|519.69|522.1|519.3|0
1643264350000|2022-01-27 06:19:10|521.99|519.19|521.7|518.9|522.1|519.3|521.7|518.9|0
1643264360000|2022-01-27 06:19:20|522.49|519.69|522.79|519.99|522.79|519.99|522.39|519.59|0
1643264370000|2022-01-27 06:19:30|522.89|520.09|523.09|520.29|523.09|520.29|522.89|520.09|0
1643264380000|2022-01-27 06:19:40|523.19|520.39|523.29|520.49|523.29|520.49|523.19|520.39|0
1643264390000|2022-01-27 06:19:50|523.09|520.29|523.09|520.29|523.09|520.29|523.09|520.29|0
1643264400000|2022-01-27 06:20:00|523.19|520.39|522.89|520.09|523.19|520.39|522.89|520.09|0
1643264410000|2022-01-27 06:20:10|522.59|519.79|522.69|519.89|522.69|519.89|522.39|519.59|0
1643264420000|2022-01-27 06:20:20|522.49|519.69|522.49|519.69|522.49|519.69|522.49|519.69|0
1643264430000|2022-01-27 06:20:30|522.29|519.49|522.89|520.09|522.89|520.09|522.1|519.3|0
1643264440000|2022-01-27 06:20:40|523.19|520.39|524.69|521.89|524.69|521.89|523.09|520.29|0
1643264450000|2022-01-27 06:20:50|524.49|521.69|523.59|520.79|524.49|521.69|523.59|520.79|0
1643264460000|2022-01-27 06:21:00|523.49|520.69|523.69|520.89|523.69|520.89|522.89|520.09|0
1643264470000|2022-01-27 06:21:10|523.59|520.79|523.49|520.69|523.59|520.79|523.49|520.69|0
1643264480000|2022-01-27 06:21:20|523.29|520.49|524.29|521.49|524.29|521.49|523.29|520.49|0
1643264490000|2022-01-27 06:21:30|524.19|521.39|524.19|521.39|524.19|521.39|524.19|521.39|0
1643264500000|2022-01-27 06:21:40|523.89|521.09|522.99|520.19|523.89|521.09|522.99|520.19|0
1643264510000|2022-01-27 06:21:50|523.09|520.29|522.89|520.09|523.09|520.29|522.89|520.09|0
1643264520000|2022-01-27 06:22:00|522.99|520.19|523.59|520.79|523.59|520.79|522.69|519.89|0
1643264530000|2022-01-27 06:22:10|523.19|520.39|523.49|520.69|523.49|520.69|523.19|520.39|0
1643264540000|2022-01-27 06:22:20|523.39|520.59|524.09|521.29|524.09|521.29|523.39|520.59|0
1643264550000|2022-01-27 06:22:30|523.99|521.19|523.49|520.69|523.99|521.19|523.49|520.69|0
1643264560000|2022-01-27 06:22:40|523.09|520.29|523.59|520.79|523.89|521.09|523.09|520.29|0
1643264570000|2022-01-27 06:22:50|523.29|520.49|523.29|520.49|523.29|520.49|523.29|520.49|0
1643264580000|2022-01-27 06:23:00|523.49|520.69|523.69|520.89|523.69|520.89|523.29|520.49|0
1643264590000|2022-01-27 06:23:10|523.79|520.99|524.29|521.49|524.29|521.49|523.79|520.99|0
1643264600000|2022-01-27 06:23:20|523.89|521.09|524.99|522.19|524.99|522.19|523.89|521.09|0
1643264610000|2022-01-27 06:23:30|524.79|521.99|524.89|522.09|524.89|522.09|524.79|521.99|0
1643264620000|2022-01-27 06:23:40|524.79|521.99|525.29|522.49|525.29|522.49|524.79|521.99|0
1643264630000|2022-01-27 06:23:50|525.79|522.99|525.29|522.49|525.89|523.09|525.29|522.49|0
1643264640000|2022-01-27 06:24:00|525.69|522.89|525.69|522.89|525.79|522.99|525.69|522.89|0
1643264650000|2022-01-27 06:24:10|525.29|522.49|525.19|522.39|525.49|522.69|525.19|522.39|0
1643264660000|2022-01-27 06:24:20|525.29|522.49|525.49|522.69|525.49|522.69|524.59|521.79|0
1643264670000|2022-01-27 06:24:30|526.09|523.29|526.19|523.39|526.19|523.39|526.09|523.29|0
1643264680000|2022-01-27 06:24:40|526.29|523.49|526.29|523.49|526.29|523.49|526.29|523.49|0
1643264690000|2022-01-27 06:24:50|526.39|523.59|526.99|524.19|526.99|524.19|526.39|523.59|0
1643264700000|2022-01-27 06:25:00|526.69|523.89|526.79|523.99|526.79|523.99|526.69|523.89|0
1643264710000|2022-01-27 06:25:10|526.49|523.69|526.69|523.89|526.69|523.89|526.49|523.69|0
1643264720000|2022-01-27 06:25:20|526.99|524.19|527.79|524.99|527.79|524.99|526.99|524.19|0
1643264730000|2022-01-27 06:25:30|527.99|525.19|527.39|524.59|527.99|525.19|527.39|524.59|0
1643264740000|2022-01-27 06:25:40|527.49|524.69|527.79|524.99|527.79|524.99|527.39|524.59|0
1643264750000|2022-01-27 06:25:50|527.99|525.19|528.5|525.7|528.5|525.7|527.99|525.19|0
1643264760000|2022-01-27 06:26:00|528.39|525.59|527.49|524.69|528.39|525.59|527.49|524.69|0
1643264770000|2022-01-27 06:26:10|527.59|524.79|527.39|524.59|527.59|524.79|527.39|524.59|0
1643264780000|2022-01-27 06:26:20|527.49|524.69|527.89|525.09|528.59|525.79|527.49|524.69|0
1643264790000|2022-01-27 06:26:30|527.99|525.19|528.79|525.99|528.79|525.99|527.99|525.19|0
1643264800000|2022-01-27 06:26:40|528.7|525.9|528.7|525.9|528.7|525.9|528.7|525.9|0
1643264810000|2022-01-27 06:26:50|528.79|525.99|528.7|525.9|528.79|525.99|528.29|525.49|0
1643264820000|2022-01-27 06:27:00|528.9|526.1|529.6|526.8|529.6|526.8|528.9|526.1|0
1643264830000|2022-01-27 06:27:10|530.4|527.6|529.5|526.7|530.4|527.6|529.5|526.7|0
1643264840000|2022-01-27 06:27:20|529.3|526.5|528.29|525.49|529.5|526.7|528.29|525.49|0
1643264850000|2022-01-27 06:27:30|527.99|525.19|527.89|525.09|528.29|525.49|527.89|525.09|0
1643264860000|2022-01-27 06:27:40|527.69|524.89|527.69|524.89|527.69|524.89|527.39|524.59|0
1643264870000|2022-01-27 06:27:50|527.49|524.69|527.89|525.09|527.89|525.09|527.39|524.59|0
1643264880000|2022-01-27 06:28:00|527.69|524.89|525.99|523.19|527.69|524.89|525.99|523.19|0
1643264890000|2022-01-27 06:28:10|526.59|523.79|526.69|523.89|526.69|523.89|526.09|523.29|0
1643264900000|2022-01-27 06:28:20|526.79|523.99|526.59|523.79|526.89|524.09|526.59|523.79|0
1643264910000|2022-01-27 06:28:30|526.19|523.39|525.69|522.89|526.19|523.39|525.69|522.89|0
1643264920000|2022-01-27 06:28:40|525.59|522.79|525.79|522.99|525.79|522.99|525.18|522.38|0
1643264930000|2022-01-27 06:28:50|525.69|522.89|526.59|523.79|526.59|523.79|525.69|522.89|0
1643264940000|2022-01-27 06:29:00|526.49|523.69|527.59|524.79|527.59|524.79|525.99|523.19|0
1643264950000|2022-01-27 06:29:10|527.89|525.09|528.09|525.29|528.19|525.39|527.89|525.09|0
1643264960000|2022-01-27 06:29:20|527.79|524.99|529.19|526.39|529.19|526.39|527.79|524.99|0
1643264970000|2022-01-27 06:29:30|528.99|526.19|529.3|526.5|529.3|526.5|528.49|525.69|0
1643264980000|2022-01-27 06:29:40|528.99|526.19|528.9|526.1|529.1|526.3|528.9|526.1|0
1643264990000|2022-01-27 06:29:50|528.59|525.79|529.39|526.59|529.59|526.79|528.59|525.79|0
1643265000000|2022-01-27 06:30:00|529.3|526.5|529.79|526.99|529.79|526.99|529.3|526.5|0
1643265010000|2022-01-27 06:30:10|530.6|527.8|529.9|527.1|530.9|528.1|529.9|527.1|0
1643265020000|2022-01-27 06:30:20|530.1|527.3|530.1|527.3|530.1|527.3|529.5|526.7|0
1643265030000|2022-01-27 06:30:30|530.5|527.7|531.1|528.3|532.11|529.31|530.5|527.7|0
1643265040000|2022-01-27 06:30:40|531.71|528.91|532.21|529.41|532.21|529.41|531.6|528.8|0
1643265050000|2022-01-27 06:30:50|532.11|529.31|532.31|529.51|532.31|529.51|531.4|528.6|0
1643265060000|2022-01-27 06:31:00|531.71|528.91|532.31|529.51|532.51|529.71|531.71|528.91|0
1643265070000|2022-01-27 06:31:10|531.91|529.11|531.6|528.8|531.91|529.11|531.6|528.8|0
1643265080000|2022-01-27 06:31:20|531.91|529.11|531.6|528.8|531.91|529.11|531.6|528.8|0
1643265090000|2022-01-27 06:31:30|531.91|529.11|532.92|530.12|532.92|530.12|531.91|529.11|0
1643265100000|2022-01-27 06:31:40|532.71|529.91|533.32|530.52|533.32|530.52|532.71|529.91|0
1643265110000|2022-01-27 06:31:50|532.41|529.61|532.71|529.91|532.71|529.91|532.41|529.61|0
1643265120000|2022-01-27 06:32:00|532.11|529.31|532.11|529.31|532.11|529.31|531.8|529|0
1643265130000|2022-01-27 06:32:10|531.91|529.11|531.1|528.3|531.91|529.11|531.1|528.3|0
1643265140000|2022-01-27 06:32:20|531.2|528.4|531.8|529|531.8|529|530.8|528|0
1643265150000|2022-01-27 06:32:30|531.31|528.51|531.6|528.8|531.6|528.8|530.6|527.8|0
1643265160000|2022-01-27 06:32:40|531.71|528.91|532.01|529.21|532.01|529.21|531.4|528.6|0
1643265170000|2022-01-27 06:32:50|531.6|528.8|530.8|528|531.6|528.8|530.8|528|0
1643265180000|2022-01-27 06:33:00|530.3|527.5|530.3|527.5|530.3|527.5|530.3|527.5|0
1643265190000|2022-01-27 06:33:10|530.1|527.3|529.59|526.79|530.1|527.3|529.59|526.79|0
1643265200000|2022-01-27 06:33:20|529.7|526.9|529.5|526.7|529.7|526.9|529.5|526.7|0
1643265210000|2022-01-27 06:33:30|529.39|526.59|529.3|526.5|529.39|526.59|529.3|526.5|0
1643265220000|2022-01-27 06:33:40|529.09|526.29|529.09|526.29|529.09|526.29|528.89|526.09|0
1643265230000|2022-01-27 06:33:50|528.99|526.19|529.19|526.39|529.19|526.39|528.99|526.19|0
1643265240000|2022-01-27 06:34:00|529.59|526.79|529.5|526.7|529.59|526.79|529.5|526.7|0
1643265250000|2022-01-27 06:34:10|529.7|526.9|529.7|526.9|529.7|526.9|529.7|526.9|0
1643265260000|2022-01-27 06:34:20|529.9|527.1|529.9|527.1|529.9|527.1|529.9|527.1|0
1643265270000|2022-01-27 06:34:30|530.6|527.8|530.9|528.1|530.9|528.1|530.4|527.6|0
1643265280000|2022-01-27 06:34:40|531.51|528.71|531.8|529|532.11|529.31|531.51|528.71|0
1643265290000|2022-01-27 06:34:50|532|529.2|532.31|529.51|532.31|529.51|531.8|529|0
1643265300000|2022-01-27 06:35:00|532|529.2|533.52|530.72|533.52|530.72|532|529.2|0
1643265310000|2022-01-27 06:35:10|533.62|530.82|533.32|530.52|533.62|530.82|533.32|530.52|0
1643265320000|2022-01-27 06:35:20|533.72|530.92|533.92|531.12|534.02|531.22|533.72|530.92|0
1643265330000|2022-01-27 06:35:30|533.52|530.72|533.82|531.02|533.82|531.02|533.52|530.72|0
1643265340000|2022-01-27 06:35:40|533.92|531.12|533.52|530.72|533.92|531.12|533.52|530.72|0
1643265350000|2022-01-27 06:35:50|533.12|530.32|531.8|529|533.12|530.32|531.8|529|0
1643265360000|2022-01-27 06:36:00|531.3|528.5|530.8|528|531.3|528.5|530.8|528|0
1643265370000|2022-01-27 06:36:10|531|528.2|530.8|528|531.1|528.3|530.8|528|0
1643265380000|2022-01-27 06:36:20|530.5|527.7|530.5|527.7|530.5|527.7|530.1|527.3|0
1643265390000|2022-01-27 06:36:30|529.9|527.1|529.09|526.29|529.9|527.1|529.09|526.29|0
1643265400000|2022-01-27 06:36:40|529.29|526.49|529.29|526.49|529.39|526.59|529.29|526.49|0
1643265410000|2022-01-27 06:36:50|529.19|526.39|529.29|526.49|529.39|526.59|529.19|526.39|0
1643265420000|2022-01-27 06:37:00|529.7|526.9|528.89|526.09|529.7|526.9|528.89|526.09|0
1643265430000|2022-01-27 06:37:10|528.99|526.19|528.79|525.99|529.09|526.29|528.79|525.99|0
1643265440000|2022-01-27 06:37:20|528.59|525.79|529.09|526.29|529.09|526.29|528.59|525.79|0
1643265450000|2022-01-27 06:37:30|528.79|525.99|528.89|526.09|528.89|526.09|528.69|525.89|0
1643265460000|2022-01-27 06:37:40|528.69|525.89|528.89|526.09|528.89|526.09|528.69|525.89|0
1643265470000|2022-01-27 06:37:50|528.59|525.79|528.69|525.89|528.69|525.89|528.59|525.79|0
1643265480000|2022-01-27 06:38:00|528.79|525.99|528.89|526.09|528.89|526.09|528.79|525.99|0
1643265490000|2022-01-27 06:38:10|528.79|525.99|529.19|526.39|529.19|526.39|528.79|525.99|0
1643265500000|2022-01-27 06:38:20|529.7|526.9|529.09|526.29|529.9|527.1|529.09|526.29|0
1643265510000|2022-01-27 06:38:30|528.99|526.19|529.29|526.49|529.39|526.59|528.99|526.19|0
1643265520000|2022-01-27 06:38:40|528.99|526.19|529.49|526.69|529.49|526.69|528.99|526.19|0
1643265530000|2022-01-27 06:38:50|529.39|526.59|529.39|526.59|529.39|526.59|529.39|526.59|0
1643265540000|2022-01-27 06:39:00|529.9|527.1|529.99|527.19|529.99|527.19|529.79|526.99|0
1643265550000|2022-01-27 06:39:10|529.9|527.1|531|528.2|531|528.2|529.9|527.1|0
1643265560000|2022-01-27 06:39:20|531.1|528.3|530.5|527.7|531.1|528.3|530.3|527.5|0
1643265570000|2022-01-27 06:39:30|531|528.2|530.9|528.1|531.2|528.4|530.9|528.1|0
1643265580000|2022-01-27 06:39:40|530.8|528|531.1|528.3|531.1|528.3|530.8|528|0
1643265590000|2022-01-27 06:39:50|531.2|528.4|531.4|528.6|531.4|528.6|531.2|528.4|0
1643265600000|2022-01-27 06:40:00|532.11|529.31|532.11|529.31|532.11|529.31|532|529.2|0
1643265610000|2022-01-27 06:40:10|531.91|529.11|530.9|528.1|531.91|529.11|530.9|528.1|0
1643265620000|2022-01-27 06:40:20|530.39|527.59|530.7|527.9|530.8|528|530.39|527.59|0
1643265630000|2022-01-27 06:40:30|530.3|527.5|529.69|526.89|530.3|527.5|529.59|526.79|0
1643265640000|2022-01-27 06:40:40|530.3|527.5|530.19|527.39|530.3|527.5|529.99|527.19|0
1643265650000|2022-01-27 06:40:50|529.79|526.99|530.3|527.5|530.3|527.5|529.49|526.69|0
1643265660000|2022-01-27 06:41:00|530.1|527.3|529.59|526.79|530.1|527.3|529.59|526.79|0
1643265670000|2022-01-27 06:41:10|529.49|526.69|529.79|526.99|529.79|526.99|529.49|526.69|0
1643265680000|2022-01-27 06:41:20|529.49|526.69|530.8|528|530.8|528|529.49|526.69|0
1643265690000|2022-01-27 06:41:30|531.2|528.4|531|528.2|531.2|528.4|530.8|528|0
1643265700000|2022-01-27 06:41:40|530.19|527.39|529.69|526.89|530.3|527.5|529.69|526.89|0
1643265710000|2022-01-27 06:41:50|529.79|526.99|529.9|527.1|530.19|527.39|529.79|526.99|0
1643265720000|2022-01-27 06:42:00|529.49|526.69|530.1|527.3|530.1|527.3|529.39|526.59|0
1643265730000|2022-01-27 06:42:10|530.5|527.7|530.1|527.3|530.5|527.7|530.1|527.3|0
1643265740000|2022-01-27 06:42:20|530.39|527.59|530.5|527.7|530.5|527.7|530.1|527.3|0
1643265760000|2022-01-27 06:42:40|530.19|527.39|530.3|527.5|530.39|527.59|530.19|527.39|0
1643265770000|2022-01-27 06:42:50|530.8|528|531|528.2|531|528.2|530.59|527.79|0
1643265780000|2022-01-27 06:43:00|531.3|528.5|531.3|528.5|531.3|528.5|531.2|528.4|0
1643265790000|2022-01-27 06:43:10|531.2|528.4|531.2|528.4|531.2|528.4|531|528.2|0
1643265800000|2022-01-27 06:43:20|531.3|528.5|531|528.2|531.5|528.7|531|528.2|0
1643265810000|2022-01-27 06:43:30|530.9|528.1|531|528.2|531.1|528.3|530.9|528.1|0
1643265820000|2022-01-27 06:43:40|531.2|528.4|531.3|528.5|531.4|528.6|531.2|528.4|0
1643265830000|2022-01-27 06:43:50|531.2|528.4|530.9|528.1|531.3|528.5|530.9|528.1|0
1643265840000|2022-01-27 06:44:00|530.7|527.9|530.39|527.59|530.7|527.9|530.3|527.5|0
1643265850000|2022-01-27 06:44:10|530.59|527.79|530.59|527.79|530.59|527.79|530.59|527.79|0
1643265860000|2022-01-27 06:44:20|531.2|528.4|531.6|528.8|531.6|528.8|531.2|528.4|0
1643265870000|2022-01-27 06:44:30|531.9|529.1|533.52|530.72|533.52|530.72|531.9|529.1|0
1643265880000|2022-01-27 06:44:40|533.85|531.05|533.24|530.44|533.85|531.05|533.24|530.44|0
1643265890000|2022-01-27 06:44:50|532.84|530.04|532.24|529.44|532.84|530.04|532.13|529.33|0
1643265900000|2022-01-27 06:45:00|532.64|529.84|532.84|530.04|533.04|530.24|532.53|529.73|0
1643265910000|2022-01-27 06:45:10|532.94|530.14|534.45|531.65|534.45|531.65|532.94|530.14|0
1643265920000|2022-01-27 06:45:20|534.34|531.54|534.85|532.05|534.85|532.05|534.34|531.54|0
1643265930000|2022-01-27 06:45:30|534.95|532.15|536.66|533.86|536.66|533.86|534.95|532.15|0
1643265940000|2022-01-27 06:45:40|536.46|533.66|536.56|533.76|536.66|533.86|536.46|533.66|0
1643265950000|2022-01-27 06:45:50|536.46|533.66|536.66|533.86|536.66|533.86|536.16|533.36|0
1643265960000|2022-01-27 06:46:00|536.86|534.06|536.26|533.46|536.86|534.06|536.26|533.46|0
1643265970000|2022-01-27 06:46:10|536.36|533.56|535.86|533.06|536.36|533.56|535.66|532.86|0
1643265980000|2022-01-27 06:46:20|536.06|533.26|536.06|533.26|536.26|533.46|536.06|533.26|0
1643265990000|2022-01-27 06:46:30|536.26|533.46|536.76|533.96|536.76|533.96|535.86|533.06|0
1643266000000|2022-01-27 06:46:40|537.16|534.36|537.27|534.47|537.27|534.47|536.96|534.16|0
1643266010000|2022-01-27 06:46:50|537.57|534.77|537.97|535.17|537.97|535.17|537.57|534.77|0
1643266020000|2022-01-27 06:47:00|537.77|534.97|537.47|534.67|537.87|535.07|537.47|534.67|0
1643266030000|2022-01-27 06:47:10|537.07|534.27|536.96|534.16|537.57|534.77|536.96|534.16|0
1643266040000|2022-01-27 06:47:20|536.56|533.76|537.36|534.56|537.36|534.56|536.56|533.76|0
1643266050000|2022-01-27 06:47:30|536.96|534.16|536.56|533.76|536.96|534.16|536.46|533.66|0
1643266060000|2022-01-27 06:47:40|536.46|533.66|536.66|533.86|536.66|533.86|536.46|533.66|0
1643266070000|2022-01-27 06:47:50|536.46|533.66|536.46|533.66|536.56|533.76|536.26|533.46|0
1643266080000|2022-01-27 06:48:00|536.56|533.76|536.15|533.35|536.56|533.76|536.15|533.35|0
1643266090000|2022-01-27 06:48:10|536.56|533.76|536.66|533.86|536.66|533.86|536.15|533.35|0
1643266100000|2022-01-27 06:48:20|536.56|533.76|536.86|534.06|536.86|534.06|536.36|533.56|0
1643266110000|2022-01-27 06:48:30|536.36|533.56|536.15|533.35|536.36|533.56|536.15|533.35|0
1643266120000|2022-01-27 06:48:40|536.26|533.46|536.26|533.46|536.36|533.56|536.26|533.46|0
1643266130000|2022-01-27 06:48:50|535.95|533.15|536.26|533.46|536.36|533.56|535.95|533.15|0
1643266140000|2022-01-27 06:49:00|536.15|533.35|536.15|533.35|536.15|533.35|536.06|533.26|0
1643266150000|2022-01-27 06:49:10|536.26|533.46|536.26|533.46|536.36|533.56|536.26|533.46|0
1643266160000|2022-01-27 06:49:20|536.46|533.66|536.56|533.76|536.86|534.06|536.46|533.66|0
1643266170000|2022-01-27 06:49:30|536.76|533.96|537.36|534.56|537.36|534.56|536.76|533.96|0
1643266180000|2022-01-27 06:49:40|537.27|534.47|538.07|535.27|538.07|535.27|537.16|534.36|0
1643266190000|2022-01-27 06:49:50|539.79|536.99|539.89|537.09|539.99|537.19|539.18|536.38|0
1643266200000|2022-01-27 06:50:00|540.19|537.39|538.17|535.37|540.19|537.39|538.17|535.37|0
1643266210000|2022-01-27 06:50:10|537.97|535.17|537.36|534.56|537.97|535.17|537.36|534.56|0
1643266220000|2022-01-27 06:50:20|537.67|534.87|536.86|534.06|537.67|534.87|536.76|533.96|0
1643266230000|2022-01-27 06:50:30|536.76|533.96|536.66|533.86|536.86|534.06|536.56|533.76|0
1643266240000|2022-01-27 06:50:40|536.76|533.96|536.76|533.96|537.36|534.56|536.76|533.96|0
1643266250000|2022-01-27 06:50:50|537.06|534.26|536.56|533.76|537.06|534.26|536.56|533.76|0
1643266260000|2022-01-27 06:51:00|536.46|533.66|534.54|531.74|536.46|533.66|534.54|531.74|0
1643266270000|2022-01-27 06:51:10|534.34|531.54|534.25|531.45|534.34|531.54|534.14|531.34|0
1643266280000|2022-01-27 06:51:20|534.34|531.54|533.84|531.04|534.34|531.54|533.84|531.04|0
1643266290000|2022-01-27 06:51:30|533.54|530.74|534.45|531.65|534.45|531.65|533.54|530.74|0
1643266300000|2022-01-27 06:51:40|534.24|531.44|533.94|531.14|534.24|531.44|533.94|531.14|0
1643266310000|2022-01-27 06:51:50|534.04|531.24|534.14|531.34|534.14|531.34|534.04|531.24|0
1643266320000|2022-01-27 06:52:00|533.84|531.04|533.84|531.04|533.84|531.04|533.44|530.64|0
1643266330000|2022-01-27 06:52:10|534.14|531.34|534.45|531.65|534.45|531.65|534.04|531.24|0
1643266340000|2022-01-27 06:52:20|534.65|531.85|534.54|531.74|534.65|531.85|534.54|531.74|0
1643266350000|2022-01-27 06:52:30|534.74|531.94|534.74|531.94|534.94|532.14|534.74|531.94|0
1643266360000|2022-01-27 06:52:40|534.65|531.85|534.65|531.85|534.65|531.85|533.84|531.04|0
1643266370000|2022-01-27 06:52:50|534.85|532.05|534.65|531.85|534.85|532.05|534.65|531.85|0
1643266380000|2022-01-27 06:53:00|534.85|532.05|535.25|532.45|535.45|532.65|534.85|532.05|0
1643266390000|2022-01-27 06:53:10|535.45|532.65|536.06|533.26|536.06|533.26|535.45|532.65|0
1643266400000|2022-01-27 06:53:20|535.95|533.15|535.55|532.75|535.95|533.15|535.55|532.75|0
1643266410000|2022-01-27 06:53:30|535.85|533.05|534.45|531.65|535.85|533.05|534.45|531.65|0
1643266420000|2022-01-27 06:53:40|534.65|531.85|534.54|531.74|534.74|531.94|534.54|531.74|0
1643266430000|2022-01-27 06:53:50|533.54|530.74|533.64|530.84|533.64|530.84|533.34|530.54|0
1643266440000|2022-01-27 06:54:00|533.34|530.54|533.04|530.24|533.34|530.54|533.04|530.24|0
1643266450000|2022-01-27 06:54:10|533.13|530.33|532.93|530.13|533.24|530.44|532.93|530.13|0
1643266460000|2022-01-27 06:54:20|533.34|530.54|532.73|529.93|533.34|530.54|532.73|529.93|0
1643266470000|2022-01-27 06:54:30|532.84|530.04|532.53|529.73|532.84|530.04|532.33|529.53|0
1643266480000|2022-01-27 06:54:40|532.44|529.64|532.53|529.73|532.84|530.04|532.44|529.64|0
1643266490000|2022-01-27 06:54:50|532.33|529.53|532.13|529.33|532.33|529.53|532.13|529.33|0
1643266500000|2022-01-27 06:55:00|532.03|529.23|531.53|528.73|532.03|529.23|531.53|528.73|0
1643266510000|2022-01-27 06:55:10|532.64|529.84|532.13|529.33|532.64|529.84|532.13|529.33|0
1643266520000|2022-01-27 06:55:20|531.13|528.33|531.73|528.93|531.83|529.03|531.13|528.33|0
1643266530000|2022-01-27 06:55:30|531.53|528.73|531.13|528.33|531.53|528.73|531.03|528.23|0
1643266540000|2022-01-27 06:55:40|531.33|528.53|530.83|528.03|531.33|528.53|530.32|527.52|0
1643266550000|2022-01-27 06:55:50|530.52|527.72|530.32|527.52|530.52|527.72|530.32|527.52|0
1643266560000|2022-01-27 06:56:00|530.52|527.72|530.32|527.52|530.52|527.72|530.32|527.52|0
1643266570000|2022-01-27 06:56:10|530.43|527.63|532.03|529.23|532.03|529.23|530.43|527.63|0
1643266580000|2022-01-27 06:56:20|532.43|529.63|532.23|529.43|532.43|529.63|532.03|529.23|0
1643266590000|2022-01-27 06:56:30|532.03|529.23|532.23|529.43|532.23|529.43|531.83|529.03|0
1643266600000|2022-01-27 06:56:40|532.13|529.33|532.03|529.23|532.13|529.33|531.83|529.03|0
1643266610000|2022-01-27 06:56:50|532.33|529.53|531.63|528.83|532.33|529.53|531.63|528.83|0
1643266620000|2022-01-27 06:57:00|532.13|529.33|531.83|529.03|532.13|529.33|531.83|529.03|0
1643266630000|2022-01-27 06:57:10|531.63|528.83|532.03|529.23|532.03|529.23|531.63|528.83|0
1643266640000|2022-01-27 06:57:20|532.23|529.43|532.03|529.23|532.23|529.43|532.03|529.23|0
1643266650000|2022-01-27 06:57:30|532.53|529.73|532.73|529.93|532.73|529.93|532.53|529.73|0
1643266660000|2022-01-27 06:57:40|532.53|529.73|532.53|529.73|532.53|529.73|532.33|529.53|0
1643266670000|2022-01-27 06:57:50|532.43|529.63|531.63|528.83|532.43|529.63|531.63|528.83|0
1643266680000|2022-01-27 06:58:00|531.53|528.73|531.33|528.53|531.53|528.73|531.13|528.33|0
1643266690000|2022-01-27 06:58:10|531.43|528.63|531.23|528.43|531.43|528.63|531.23|528.43|0
1643266700000|2022-01-27 06:58:20|531.33|528.53|531.03|528.23|531.33|528.53|531.03|528.23|0
1643266710000|2022-01-27 06:58:30|530.83|528.03|530.72|527.92|530.83|528.03|530.52|527.72|0
1643266720000|2022-01-27 06:58:40|531.03|528.23|531.03|528.23|531.03|528.23|531.03|528.23|0
1643266730000|2022-01-27 06:58:50|530.83|528.03|530.92|528.12|531.23|528.43|530.83|528.03|0
1643266740000|2022-01-27 06:59:00|531.03|528.23|531.43|528.63|531.73|528.93|531.03|528.23|0
1643266750000|2022-01-27 06:59:10|530.43|527.63|530.23|527.43|530.43|527.63|529.92|527.12|0
1643266760000|2022-01-27 06:59:20|529.32|526.52|529.42|526.62|529.42|526.62|529.12|526.32|0
1643266770000|2022-01-27 06:59:30|528.72|525.92|529.22|526.42|529.22|526.42|528.72|525.92|0
1643266780000|2022-01-27 06:59:40|529.72|526.92|530.23|527.43|530.23|527.43|529.72|526.92|0
1643266790000|2022-01-27 06:59:50|529.92|527.12|530.32|527.52|530.32|527.52|529.92|527.12|0
1643266800000|2022-01-27 07:00:00|529.92|527.12|529.32|526.52|529.92|527.12|529.32|526.52|0
1643266810000|2022-01-27 07:00:10|528.92|526.12|527.52|524.72|528.92|526.12|527.52|524.72|0
1643266820000|2022-01-27 07:00:20|527.72|524.92|527.42|524.62|527.82|525.02|527.42|524.62|0
1643266830000|2022-01-27 07:00:30|527.52|524.72|528.22|525.42|528.22|525.42|527.52|524.72|0
1643266840000|2022-01-27 07:00:40|529.12|526.32|529.12|526.32|529.42|526.62|529.12|526.32|0
1643266850000|2022-01-27 07:00:50|528.82|526.02|529.12|526.32|529.22|526.42|528.82|526.02|0
1643266860000|2022-01-27 07:01:00|528.92|526.12|527.92|525.12|528.92|526.12|527.62|524.82|0
1643266870000|2022-01-27 07:01:10|528.12|525.32|527.72|524.92|528.12|525.32|527.72|524.92|0
1643266880000|2022-01-27 07:01:20|526.92|524.12|527.22|524.42|527.32|524.52|526.92|524.12|0
1643266890000|2022-01-27 07:01:30|527.32|524.52|526.82|524.02|527.32|524.52|526.82|524.02|0
1643266900000|2022-01-27 07:01:40|526.72|523.92|527.52|524.72|527.52|524.72|526.72|523.92|0
1643266910000|2022-01-27 07:01:50|527.62|524.82|526.62|523.82|527.62|524.82|526.62|523.82|0
1643266920000|2022-01-27 07:02:00|526.32|523.52|525.42|522.62|526.32|523.52|525.42|522.62|0
1643266930000|2022-01-27 07:02:10|525.23|522.43|526.02|523.22|526.02|523.22|525.23|522.43|0
1643266940000|2022-01-27 07:02:20|526.42|523.62|526.82|524.02|526.82|524.02|526.22|523.42|0
1643266950000|2022-01-27 07:02:30|526.62|523.82|526.72|523.92|526.72|523.92|526.62|523.82|0
1643266960000|2022-01-27 07:02:40|526.82|524.02|526.82|524.02|526.82|524.02|526.72|523.92|0
1643266970000|2022-01-27 07:02:50|526.62|523.82|527.12|524.32|527.52|524.72|526.62|523.82|0
1643266980000|2022-01-27 07:03:00|526.42|523.62|527.52|524.72|527.62|524.82|526.42|523.62|0
1643266990000|2022-01-27 07:03:10|527.22|524.42|527.22|524.42|527.22|524.42|526.72|523.92|0
1643267000000|2022-01-27 07:03:20|527.52|524.72|527.32|524.52|527.52|524.72|527.32|524.52|0
1643267010000|2022-01-27 07:03:30|526.82|524.02|525.52|522.72|526.82|524.02|525.52|522.72|0
1643267020000|2022-01-27 07:03:40|525.42|522.62|524.72|521.92|525.42|522.62|524.72|521.92|0
1643267030000|2022-01-27 07:03:50|524.83|522.03|524.43|521.63|524.83|522.03|524.43|521.63|0
1643267040000|2022-01-27 07:04:00|524.63|521.83|524.23|521.43|524.63|521.83|524.03|521.23|0
1643267050000|2022-01-27 07:04:10|524.32|521.52|524.12|521.32|524.32|521.52|524.03|521.23|0
1643267060000|2022-01-27 07:04:20|524.23|521.43|524.12|521.32|524.23|521.43|523.72|520.92|0
1643267070000|2022-01-27 07:04:30|524.72|521.92|525.12|522.32|525.22|522.42|524.72|521.92|0
1643267080000|2022-01-27 07:04:40|524.83|522.03|525.02|522.22|525.02|522.22|524.83|522.03|0
1643267090000|2022-01-27 07:04:50|524.63|521.83|523.72|520.92|524.72|521.92|523.72|520.92|0
1643267100000|2022-01-27 07:05:00|523.13|520.33|523.23|520.43|524.32|521.52|523.13|520.33|0
1643267110000|2022-01-27 07:05:10|522.93|520.13|522.53|519.73|522.93|520.13|522.53|519.73|0
1643267120000|2022-01-27 07:05:20|523.23|520.43|522.73|519.93|523.23|520.43|522.43|519.63|0
1643267130000|2022-01-27 07:05:30|522.83|520.03|522.53|519.73|522.83|520.03|522.53|519.73|0
1643267140000|2022-01-27 07:05:40|522.13|519.33|522.13|519.33|522.23|519.43|521.93|519.13|0
1643267150000|2022-01-27 07:05:50|522.33|519.53|522.04|519.24|522.33|519.53|521.84|519.04|0
1643267160000|2022-01-27 07:06:00|521.93|519.13|521.14|518.34|521.93|519.13|520.94|518.14|0
1643267170000|2022-01-27 07:06:10|521.44|518.64|521.73|518.93|521.73|518.93|521.44|518.64|0
1643267180000|2022-01-27 07:06:20|522.23|519.43|522.73|519.93|522.73|519.93|522.23|519.43|0
1643267190000|2022-01-27 07:06:30|523.03|520.23|523.63|520.83|523.63|520.83|523.03|520.23|0
1643267200000|2022-01-27 07:06:40|523.23|520.43|524.72|521.92|524.72|521.92|523.23|520.43|0
1643267210000|2022-01-27 07:06:50|524.43|521.63|524.72|521.92|524.92|522.12|524.32|521.52|0
1643267220000|2022-01-27 07:07:00|524.62|521.82|524.23|521.43|524.62|521.82|523.83|521.03|0
1643267230000|2022-01-27 07:07:10|524.32|521.52|522.93|520.13|524.62|521.82|522.93|520.13|0
1643267240000|2022-01-27 07:07:20|523.03|520.23|522.83|520.03|523.03|520.23|522.83|520.03|0
1643267250000|2022-01-27 07:07:30|523.03|520.23|523.92|521.12|523.92|521.12|523.03|520.23|0
1643267260000|2022-01-27 07:07:40|523.52|520.72|523.63|520.83|523.63|520.83|523.52|520.72|0
1643267270000|2022-01-27 07:07:50|523.72|520.92|523.92|521.12|523.92|521.12|523.72|520.92|0
1643267280000|2022-01-27 07:08:00|523.83|521.03|523.92|521.12|523.92|521.12|523.43|520.63|0
1643267290000|2022-01-27 07:08:10|524.03|521.23|525.02|522.22|525.02|522.22|524.03|521.23|0
1643267300000|2022-01-27 07:08:20|525.12|522.32|524.42|521.62|525.12|522.32|523.92|521.12|0
1643267310000|2022-01-27 07:08:30|523.72|520.92|523.92|521.12|524.03|521.23|523.72|520.92|0
1643267320000|2022-01-27 07:08:40|523.83|521.03|524.23|521.43|524.52|521.72|523.83|521.03|0
1643267330000|2022-01-27 07:08:50|524.42|521.62|524.82|522.02|524.82|522.02|524.42|521.62|0
1643267340000|2022-01-27 07:09:00|525.62|522.82|524.92|522.12|525.62|522.82|524.42|521.62|0
1643267350000|2022-01-27 07:09:10|524.72|521.92|524.92|522.12|525.02|522.22|524.72|521.92|0
1643267360000|2022-01-27 07:09:20|525.02|522.22|525.42|522.62|525.42|522.62|525.02|522.22|0
1643267370000|2022-01-27 07:09:30|524.72|521.92|525.22|522.42|525.22|522.42|524.72|521.92|0
1643267380000|2022-01-27 07:09:40|524.92|522.12|525.62|522.82|525.62|522.82|524.92|522.12|0
1643267390000|2022-01-27 07:09:50|526.42|523.62|527.12|524.32|527.12|524.32|526.22|523.42|0
1643267400000|2022-01-27 07:10:00|526.62|523.82|526.52|523.72|526.62|523.82|526.32|523.52|0
1643267410000|2022-01-27 07:10:10|526.62|523.82|526.72|523.92|527.12|524.32|526.62|523.82|0
1643267420000|2022-01-27 07:10:20|526.62|523.82|526.82|524.02|527.22|524.42|526.62|523.82|0
1643267430000|2022-01-27 07:10:30|526.52|523.72|526.82|524.02|526.82|524.02|526.52|523.72|0
1643267440000|2022-01-27 07:10:40|527.22|524.42|526.82|524.02|527.22|524.42|526.62|523.82|0
1643267450000|2022-01-27 07:10:50|526.62|523.82|527.02|524.22|527.02|524.22|526.62|523.82|0
1643267460000|2022-01-27 07:11:00|526.12|523.32|525.72|522.92|526.12|523.32|525.52|522.72|0
1643267470000|2022-01-27 07:11:10|525.42|522.62|524.52|521.72|525.42|522.62|524.52|521.72|0
1643267480000|2022-01-27 07:11:20|523.92|521.12|522.93|520.13|523.92|521.12|522.93|520.13|0
1643267490000|2022-01-27 07:11:30|522.73|519.93|523.03|520.23|523.03|520.23|522.73|519.93|0
1643267500000|2022-01-27 07:11:40|523.43|520.63|523.12|520.32|523.63|520.83|523.12|520.32|0
1643267510000|2022-01-27 07:11:50|523.03|520.23|522.93|520.13|523.12|520.32|522.93|520.13|0
1643267520000|2022-01-27 07:12:00|523.32|520.52|523.03|520.23|523.32|520.52|523.03|520.23|0
1643267530000|2022-01-27 07:12:10|522.43|519.63|521.83|519.03|522.43|519.63|521.83|519.03|0
1643267540000|2022-01-27 07:12:20|520.24|517.44|520.44|517.64|520.44|517.64|520.04|517.24|0
1643267550000|2022-01-27 07:12:30|520.14|517.34|517.96|515.16|520.14|517.34|517.96|515.16|0
1643267560000|2022-01-27 07:12:40|517.76|514.96|517.56|514.76|518.06|515.26|517.56|514.76|0
1643267570000|2022-01-27 07:12:50|517.36|514.56|517.56|514.76|517.66|514.86|517.36|514.56|0
1643267580000|2022-01-27 07:13:00|517.36|514.56|517.96|515.16|517.96|515.16|517.36|514.56|0
1643267590000|2022-01-27 07:13:10|518.35|515.55|517.96|515.16|518.35|515.55|517.76|514.96|0
1643267600000|2022-01-27 07:13:20|517.86|515.06|516.37|513.57|517.86|515.06|516.37|513.57|0
1643267610000|2022-01-27 07:13:30|516.47|513.67|517.16|514.36|517.16|514.36|516.47|513.67|0
1643267620000|2022-01-27 07:13:40|517.46|514.66|518.15|515.35|518.15|515.35|517.46|514.66|0
1643267630000|2022-01-27 07:13:50|518.06|515.26|518.35|515.55|518.35|515.55|518.06|515.26|0
1643267640000|2022-01-27 07:14:00|518.55|515.75|519.54|516.74|519.54|516.74|518.55|515.75|0
1643267650000|2022-01-27 07:14:10|519.74|516.94|519.74|516.94|519.85|517.05|519.74|516.94|0
1643267660000|2022-01-27 07:14:20|520.34|517.54|520.54|517.74|520.54|517.74|520.34|517.54|0
1643267670000|2022-01-27 07:14:30|520.84|518.04|521.13|518.33|521.13|518.33|520.84|518.04|0
1643267680000|2022-01-27 07:14:40|521.04|518.24|520.34|517.54|521.04|518.24|520.34|517.54|0
1643267690000|2022-01-27 07:14:50|520.24|517.44|520.14|517.34|520.34|517.54|520.14|517.34|0
1643267700000|2022-01-27 07:15:00|520.34|517.54|518.46|515.66|520.34|517.54|518.46|515.66|0
1643267710000|2022-01-27 07:15:10|518.55|515.75|518.75|515.95|518.75|515.95|518.35|515.55|0
1643267720000|2022-01-27 07:15:20|518.65|515.85|517.36|514.56|518.65|515.85|517.36|514.56|0
1643267730000|2022-01-27 07:15:30|517.16|514.36|517.07|514.27|517.16|514.36|516.77|513.97|0
1643267740000|2022-01-27 07:15:40|516.96|514.16|516.77|513.97|516.96|514.16|516.77|513.97|0
1643267750000|2022-01-27 07:15:50|515.97|513.17|515.78|512.98|515.97|513.17|515.58|512.78|0
1643267760000|2022-01-27 07:16:00|515.68|512.88|515.88|513.08|515.88|513.08|515.58|512.78|0
1643267770000|2022-01-27 07:16:10|515.78|512.98|516.17|513.37|516.17|513.37|515.78|512.98|0
1643267780000|2022-01-27 07:16:20|517.16|514.36|516.67|513.87|517.16|514.36|516.67|513.87|0
1643267790000|2022-01-27 07:16:30|516.57|513.77|516.57|513.77|516.57|513.77|516.17|513.37|0
1643267800000|2022-01-27 07:16:40|516.37|513.57|517.36|514.56|517.36|514.56|516.37|513.57|0
1643267810000|2022-01-27 07:16:50|517.16|514.36|517.16|514.36|517.16|514.36|516.77|513.97|0
1643267820000|2022-01-27 07:17:00|517.56|514.76|517.76|514.96|517.96|515.16|517.56|514.76|0
1643267830000|2022-01-27 07:17:10|517.56|514.76|517.46|514.66|517.76|514.96|517.46|514.66|0
1643267840000|2022-01-27 07:17:20|517.16|514.36|516.87|514.07|517.16|514.36|516.87|514.07|0
1643267850000|2022-01-27 07:17:30|516.27|513.47|515.38|512.58|516.27|513.47|515.38|512.58|0
1643267860000|2022-01-27 07:17:40|515.58|512.78|516.87|514.07|516.87|514.07|515.58|512.78|0
1643267870000|2022-01-27 07:17:50|516.96|514.16|517.86|515.06|517.86|515.06|516.67|513.87|0
1643267880000|2022-01-27 07:18:00|518.65|515.85|517.56|514.76|518.65|515.85|517.56|514.76|0
1643267890000|2022-01-27 07:18:10|517.16|514.36|517.56|514.76|517.56|514.76|517.07|514.27|0
1643267900000|2022-01-27 07:18:20|517.46|514.66|517.66|514.86|517.76|514.96|517.46|514.66|0
1643267910000|2022-01-27 07:18:30|517.76|514.96|517.95|515.15|517.95|515.15|517.76|514.96|0
1643267920000|2022-01-27 07:18:40|518.35|515.55|518.15|515.35|518.35|515.55|518.15|515.35|0
1643267930000|2022-01-27 07:18:50|518.35|515.55|518.26|515.46|518.45|515.65|518.26|515.46|0
1643267940000|2022-01-27 07:19:00|518.55|515.75|518.55|515.75|518.75|515.95|518.35|515.55|0
1643267950000|2022-01-27 07:19:10|518.35|515.55|517.66|514.86|518.35|515.55|517.66|514.86|0
1643267960000|2022-01-27 07:19:20|517.36|514.56|516.96|514.16|517.46|514.66|516.96|514.16|0
1643267970000|2022-01-27 07:19:30|516.87|514.07|516.37|513.57|516.87|514.07|516.37|513.57|0
1643267980000|2022-01-27 07:19:40|516.17|513.37|516.17|513.37|516.17|513.37|515.97|513.17|0
1643267990000|2022-01-27 07:19:50|516.67|513.87|516.87|514.07|516.87|514.07|516.67|513.87|0
1643268000000|2022-01-27 07:20:00|516.57|513.77|516.87|514.07|516.96|514.16|516.57|513.77|0
1643268010000|2022-01-27 07:20:10|516.37|513.57|516.47|513.67|516.47|513.67|516.27|513.47|0
1643268020000|2022-01-27 07:20:20|516.27|513.47|515.09|512.29|516.27|513.47|515.09|512.29|0
1643268030000|2022-01-27 07:20:30|514.98|512.18|515.18|512.38|515.28|512.48|514.98|512.18|0
1643268040000|2022-01-27 07:20:40|515.48|512.68|515.48|512.68|515.48|512.68|514.98|512.18|0
1643268050000|2022-01-27 07:20:50|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1643268060000|2022-01-27 07:21:00|515.18|512.38|516.37|513.57|516.76|513.96|515.18|512.38|0
1643268070000|2022-01-27 07:21:10|516.57|513.77|515.68|512.88|516.57|513.77|515.68|512.88|0
1643268080000|2022-01-27 07:21:20|515.77|512.97|516.08|513.28|516.08|513.28|515.77|512.97|0
1643268090000|2022-01-27 07:21:30|516.27|513.47|516.96|514.16|517.26|514.46|516.27|513.47|0
1643268100000|2022-01-27 07:21:40|517.16|514.36|516.17|513.37|517.16|514.36|516.17|513.37|0
1643268110000|2022-01-27 07:21:50|516.37|513.57|515.97|513.17|516.37|513.57|515.97|513.17|0
1643268120000|2022-01-27 07:22:00|514.98|512.18|515.88|513.08|515.88|513.08|514.98|512.18|0
1643268130000|2022-01-27 07:22:10|515.97|513.17|515.77|512.97|515.97|513.17|515.58|512.78|0
1643268140000|2022-01-27 07:22:20|515.68|512.88|515.38|512.58|515.68|512.88|515.18|512.38|0
1643268150000|2022-01-27 07:22:30|515.28|512.48|515.28|512.48|515.58|512.78|515.28|512.48|0
1643268160000|2022-01-27 07:22:40|514.89|512.09|514.79|511.99|514.98|512.18|514.79|511.99|0
1643268170000|2022-01-27 07:22:50|515.09|512.29|515.68|512.88|515.68|512.88|515.09|512.29|0
1643268180000|2022-01-27 07:23:00|515.77|512.97|516.57|513.77|516.96|514.16|515.77|512.97|0
1643268190000|2022-01-27 07:23:10|516.96|514.16|516.87|514.07|517.16|514.36|516.87|514.07|0
1643268200000|2022-01-27 07:23:20|516.76|513.96|517.46|514.66|517.46|514.66|516.76|513.96|0
1643268210000|2022-01-27 07:23:30|516.96|514.16|517.86|515.06|517.86|515.06|516.96|514.16|0
1643268220000|2022-01-27 07:23:40|517.16|514.36|517.16|514.36|517.36|514.56|517.16|514.36|0
1643268230000|2022-01-27 07:23:50|517.26|514.46|517.36|514.56|517.36|514.56|517.26|514.46|0
1643268240000|2022-01-27 07:24:00|517.66|514.86|518.15|515.35|518.15|515.35|517.66|514.86|0
1643268250000|2022-01-27 07:24:10|517.95|515.15|518.35|515.55|518.35|515.55|517.66|514.86|0
1643268260000|2022-01-27 07:24:20|518.25|515.45|518.75|515.95|518.75|515.95|517.95|515.15|0
1643268270000|2022-01-27 07:24:30|518.55|515.75|517.66|514.86|518.55|515.75|517.66|514.86|0
1643268280000|2022-01-27 07:24:40|517.95|515.15|517.95|515.15|518.25|515.45|517.95|515.15|0
1643268290000|2022-01-27 07:24:50|517.75|514.95|518.65|515.85|518.65|515.85|517.75|514.95|0
1643268300000|2022-01-27 07:25:00|518.75|515.95|518.94|516.14|518.94|516.14|518.65|515.85|0
1643268310000|2022-01-27 07:25:10|519.34|516.54|519.74|516.94|519.74|516.94|519.34|516.54|0
1643268320000|2022-01-27 07:25:20|519.94|517.14|519.25|516.45|519.94|517.14|519.25|516.45|0
1643268330000|2022-01-27 07:25:30|518.65|515.85|517.95|515.15|518.65|515.85|517.56|514.76|0
1643268340000|2022-01-27 07:25:40|517.86|515.06|517.86|515.06|518.06|515.26|517.86|515.06|0
1643268350000|2022-01-27 07:25:50|518.15|515.35|517.16|514.36|518.15|515.35|517.16|514.36|0
1643268360000|2022-01-27 07:26:00|516.96|514.16|516.56|513.76|516.96|514.16|516.47|513.67|0
1643268370000|2022-01-27 07:26:10|516.67|513.87|515.68|512.88|516.76|513.96|515.68|512.88|0
1643268380000|2022-01-27 07:26:20|515.38|512.58|515.18|512.38|515.38|512.58|514.98|512.18|0
1643268390000|2022-01-27 07:26:30|514.98|512.18|514.78|511.98|514.98|512.18|514.78|511.98|0
1643268400000|2022-01-27 07:26:40|515.18|512.38|514.78|511.98|515.38|512.58|514.78|511.98|0
1643268410000|2022-01-27 07:26:50|514.59|511.79|514.98|512.18|514.98|512.18|513.99|511.19|0
1643268420000|2022-01-27 07:27:00|515.18|512.38|515.48|512.68|515.57|512.77|515.18|512.38|0
1643268430000|2022-01-27 07:27:10|515.57|512.77|515.38|512.58|515.57|512.77|515.18|512.38|0
1643268440000|2022-01-27 07:27:20|515.48|512.68|515.77|512.97|515.97|513.17|515.38|512.58|0
1643268450000|2022-01-27 07:27:30|516.07|513.27|515.38|512.58|516.07|513.27|515.08|512.28|0
1643268460000|2022-01-27 07:27:40|515.28|512.48|515.28|512.48|515.28|512.48|515.28|512.48|0
1643268470000|2022-01-27 07:27:50|515.38|512.58|515.38|512.58|515.38|512.58|515.38|512.58|0
1643268480000|2022-01-27 07:28:00|515.88|513.08|516.37|513.57|516.37|513.57|515.88|513.08|0
1643268490000|2022-01-27 07:28:10|516.56|513.76|516.17|513.37|516.56|513.76|516.17|513.37|0
1643268500000|2022-01-27 07:28:20|516.56|513.76|515.57|512.77|516.56|513.76|515.57|512.77|0
1643268510000|2022-01-27 07:28:30|515.38|512.58|514.89|512.09|515.38|512.58|514.89|512.09|0
1643268520000|2022-01-27 07:28:40|514.39|511.59|514.39|511.59|514.98|512.18|514.39|511.59|0
1643268530000|2022-01-27 07:28:50|514.69|511.89|515.57|512.77|515.57|512.77|514.39|511.59|0
1643268540000|2022-01-27 07:29:00|515.28|512.48|515.57|512.77|515.57|512.77|515.28|512.48|0
1643268550000|2022-01-27 07:29:10|515.48|512.68|516.07|513.27|516.07|513.27|515.38|512.58|0
1643268560000|2022-01-27 07:29:20|515.77|512.97|515.77|512.97|516.17|513.37|515.77|512.97|0
1643268570000|2022-01-27 07:29:30|515.97|513.17|516.17|513.37|516.76|513.96|515.97|513.17|0
1643268580000|2022-01-27 07:29:40|516.47|513.67|516.56|513.76|516.56|513.76|516.37|513.57|0
1643268590000|2022-01-27 07:29:50|516.17|513.37|516.76|513.96|516.76|513.96|516.17|513.37|0
1643268600000|2022-01-27 07:30:00|516.96|514.16|518.15|515.35|518.35|515.55|516.96|514.16|0
1643268610000|2022-01-27 07:30:10|517.95|515.15|517.36|514.56|518.25|515.45|517.16|514.36|0
1643268620000|2022-01-27 07:30:20|517.66|514.86|517.55|514.75|517.95|515.15|517.55|514.75|0
1643268630000|2022-01-27 07:30:30|517.36|514.56|516.17|513.37|517.36|514.56|516.17|513.37|0
1643268640000|2022-01-27 07:30:40|515.97|513.17|515.97|513.17|515.97|513.17|515.97|513.17|0
1643268650000|2022-01-27 07:30:50|515.18|512.38|515.38|512.58|515.77|512.97|515.18|512.38|0
1643268660000|2022-01-27 07:31:00|514.98|512.18|513.99|511.19|514.98|512.18|513.99|511.19|0
1643268670000|2022-01-27 07:31:10|513.4|510.6|514.09|511.29|514.09|511.29|513.4|510.6|0
1643268680000|2022-01-27 07:31:20|514.39|511.59|514.98|512.18|514.98|512.18|514.39|511.59|0
1643268690000|2022-01-27 07:31:30|514.29|511.49|514.39|511.59|514.39|511.59|514.29|511.49|0
1643268700000|2022-01-27 07:31:40|515.28|512.48|514.58|511.78|515.28|512.48|514.39|511.59|0
1643268710000|2022-01-27 07:31:50|514.78|511.98|514.88|512.08|515.18|512.38|514.78|511.98|0
1643268720000|2022-01-27 07:32:00|514.78|511.98|513.79|510.99|514.78|511.98|513.79|510.99|0
1643268730000|2022-01-27 07:32:10|513.7|510.9|513.5|510.7|513.7|510.9|513|510.2|0
1643268740000|2022-01-27 07:32:20|513|510.2|513.5|510.7|513.5|510.7|513|510.2|0
1643268750000|2022-01-27 07:32:30|513.2|510.4|513|510.2|513.4|510.6|513|510.2|0
1643268760000|2022-01-27 07:32:40|513.11|510.31|513.99|511.19|513.99|511.19|513.11|510.31|0
1643268770000|2022-01-27 07:32:50|514.19|511.39|514.58|511.78|514.58|511.78|514.19|511.39|0
1643268780000|2022-01-27 07:33:00|514.09|511.29|514.39|511.59|514.39|511.59|513.79|510.99|0
1643268790000|2022-01-27 07:33:10|513.9|511.1|513.4|510.6|513.99|511.19|513.2|510.4|0
1643268800000|2022-01-27 07:33:20|513.2|510.4|512.71|509.91|513.6|510.8|512.71|509.91|0
1643268810000|2022-01-27 07:33:30|513|510.2|512.91|510.11|513.2|510.4|512.81|510.01|0
1643268820000|2022-01-27 07:33:40|513.2|510.4|513|510.2|513.2|510.4|512.81|510.01|0
1643268830000|2022-01-27 07:33:50|512.81|510.01|513|510.2|513|510.2|512.81|510.01|0
1643268840000|2022-01-27 07:34:00|512.81|510.01|512.81|510.01|512.81|510.01|512.61|509.81|0
1643268850000|2022-01-27 07:34:10|512.51|509.71|512.61|509.81|512.61|509.81|512.21|509.41|0
1643268860000|2022-01-27 07:34:20|512.41|509.61|512.21|509.41|512.41|509.61|512.02|509.22|0
1643268870000|2022-01-27 07:34:30|512.41|509.61|513.79|510.99|513.79|510.99|512.41|509.61|0
1643268880000|2022-01-27 07:34:40|514.39|511.59|514.39|511.59|514.39|511.59|514.29|511.49|0
1643268890000|2022-01-27 07:34:50|514.49|511.69|515.97|513.17|515.97|513.17|514.49|511.69|0
1643268900000|2022-01-27 07:35:00|516.17|513.37|516.36|513.56|516.36|513.56|516.17|513.37|0
1643268910000|2022-01-27 07:35:10|516.56|513.76|515.18|512.38|516.56|513.76|514.98|512.18|0
1643268920000|2022-01-27 07:35:20|514.78|511.98|514.78|511.98|514.98|512.18|514.78|511.98|0
1643268930000|2022-01-27 07:35:30|514.58|511.78|514.78|511.98|514.78|511.98|514.39|511.59|0
1643268940000|2022-01-27 07:35:40|514.29|511.49|514.39|511.59|514.39|511.59|513.5|510.7|0
1643268950000|2022-01-27 07:35:50|514.58|511.78|514.29|511.49|514.58|511.78|513.99|511.19|0
1643268960000|2022-01-27 07:36:00|514.49|511.69|515.08|512.28|515.08|512.28|514.49|511.69|0
1643268970000|2022-01-27 07:36:10|514.98|512.18|514.88|512.08|514.98|512.18|514.69|511.89|0
1643268980000|2022-01-27 07:36:20|514.98|512.18|515.18|512.38|515.37|512.57|514.58|511.78|0
1643268990000|2022-01-27 07:36:30|515.08|512.28|514.58|511.78|515.18|512.38|514.58|511.78|0
1643269000000|2022-01-27 07:36:40|514.38|511.58|514.19|511.39|514.38|511.58|514.19|511.39|0
1643269010000|2022-01-27 07:36:50|514.38|511.58|514.19|511.39|514.38|511.58|514.19|511.39|0
1643269020000|2022-01-27 07:37:00|513.5|510.7|513.1|510.3|513.59|510.79|513.1|510.3|0
1643269030000|2022-01-27 07:37:10|513.2|510.4|513.2|510.4|513.2|510.4|512.8|510|0
1643269040000|2022-01-27 07:37:20|513|510.2|513.2|510.4|513.5|510.7|512.8|510|0
1643269050000|2022-01-27 07:37:30|513|510.2|513.79|510.99|513.79|510.99|513|510.2|0
1643269060000|2022-01-27 07:37:40|514.38|511.58|514.69|511.89|514.69|511.89|514.19|511.39|0
1643269070000|2022-01-27 07:37:50|514.49|511.69|514.78|511.98|514.78|511.98|514.49|511.69|0
1643269080000|2022-01-27 07:38:00|514.38|511.58|514.38|511.58|514.58|511.78|514.38|511.58|0
1643269090000|2022-01-27 07:38:10|514.78|511.98|514.78|511.98|514.78|511.98|514.58|511.78|0
1643269100000|2022-01-27 07:38:20|514.49|511.69|513.89|511.09|514.49|511.69|513.79|510.99|0
1643269110000|2022-01-27 07:38:30|513.99|511.19|513.59|510.79|513.99|511.19|513.59|510.79|0
1643269120000|2022-01-27 07:38:40|513.4|510.6|513.99|511.19|513.99|511.19|513.4|510.6|0
1643269130000|2022-01-27 07:38:50|513.79|510.99|514.58|511.78|514.58|511.78|513.79|510.99|0
1643269140000|2022-01-27 07:39:00|514.29|511.49|513.99|511.19|514.29|511.49|513.99|511.19|0
1643269150000|2022-01-27 07:39:10|514.38|511.58|513.99|511.19|514.38|511.58|513.99|511.19|0
1643269160000|2022-01-27 07:39:20|514.19|511.39|514.78|511.98|514.78|511.98|514.19|511.39|0
1643269170000|2022-01-27 07:39:30|514.38|511.58|514.38|511.58|514.58|511.78|514.19|511.39|0
1643269180000|2022-01-27 07:39:40|514.58|511.78|514.58|511.78|514.78|511.98|514.58|511.78|0
1643269190000|2022-01-27 07:39:50|514.38|511.58|514.49|511.69|514.49|511.69|513.99|511.19|0
1643269200000|2022-01-27 07:40:00|513.89|511.09|514.09|511.29|514.38|511.58|513.89|511.09|0
1643269210000|2022-01-27 07:40:10|513.59|510.79|513.3|510.5|513.59|510.79|513|510.2|0
1643269220000|2022-01-27 07:40:20|513.79|510.99|513.99|511.19|513.99|511.19|513.4|510.6|0
1643269230000|2022-01-27 07:40:30|513.4|510.6|514.09|511.29|514.09|511.29|513.4|510.6|0
1643269240000|2022-01-27 07:40:40|513.79|510.99|513.99|511.19|513.99|511.19|513.59|510.79|0
1643269250000|2022-01-27 07:40:50|514.09|511.29|513.59|510.79|514.09|511.29|513.59|510.79|0
1643269260000|2022-01-27 07:41:00|513.5|510.7|512.8|510|513.5|510.7|512.8|510|0
1643269270000|2022-01-27 07:41:10|513|510.2|512.8|510|513|510.2|512.8|510|0
1643269280000|2022-01-27 07:41:20|513|510.2|512.71|509.91|513|510.2|512.61|509.81|0
1643269290000|2022-01-27 07:41:30|512.61|509.81|512.61|509.81|512.61|509.81|512.41|509.61|0
1643269300000|2022-01-27 07:41:40|512.41|509.61|513.4|510.6|513.4|510.6|512.41|509.61|0
1643269310000|2022-01-27 07:41:50|511.82|509.02|511.62|508.82|511.82|509.02|511.42|508.62|0
1643269320000|2022-01-27 07:42:00|511.23|508.43|511.62|508.82|511.82|509.02|511.23|508.43|0
1643269330000|2022-01-27 07:42:10|511.42|508.62|510.83|508.03|511.62|508.82|510.83|508.03|0
1643269340000|2022-01-27 07:42:20|511.13|508.33|511.23|508.43|511.23|508.43|511.03|508.23|0
1643269350000|2022-01-27 07:42:30|511.42|508.62|510.63|507.83|511.42|508.62|510.63|507.83|0
1643269360000|2022-01-27 07:42:40|510.44|507.64|510.74|507.94|510.83|508.03|510.44|507.64|0
1643269370000|2022-01-27 07:42:50|510.63|507.83|510.44|507.64|510.63|507.83|510.44|507.64|0
1643269380000|2022-01-27 07:43:00|510.63|507.83|510.63|507.83|510.63|507.83|510.63|507.83|0
1643269390000|2022-01-27 07:43:10|511.03|508.23|511.92|509.12|511.92|509.12|511.03|508.23|0
1643269400000|2022-01-27 07:43:20|511.72|508.92|511.22|508.42|511.82|509.02|511.22|508.42|0
1643269410000|2022-01-27 07:43:30|511.42|508.62|512.21|509.41|512.21|509.41|511.42|508.62|0
1643269420000|2022-01-27 07:43:40|512.01|509.21|511.82|509.02|512.01|509.21|511.52|508.72|0
1643269430000|2022-01-27 07:43:50|512.01|509.21|511.82|509.02|512.21|509.41|511.82|509.02|0
1643269440000|2022-01-27 07:44:00|511.52|508.72|511.52|508.72|511.52|508.72|511.42|508.62|0
1643269450000|2022-01-27 07:44:10|511.62|508.82|511.33|508.53|511.82|509.02|511.33|508.53|0
1643269460000|2022-01-27 07:44:20|511.42|508.62|511.22|508.42|511.42|508.62|510.93|508.13|0
1643269470000|2022-01-27 07:44:30|511.03|508.23|510.44|507.64|511.42|508.62|510.44|507.64|0
1643269480000|2022-01-27 07:44:40|510.83|508.03|510.24|507.44|510.83|508.03|510.24|507.44|0
1643269490000|2022-01-27 07:44:50|509.95|507.15|510.34|507.54|510.44|507.64|509.95|507.15|0
1643269500000|2022-01-27 07:45:00|510.04|507.24|509.65|506.85|510.24|507.44|509.45|506.65|0
1643269510000|2022-01-27 07:45:10|509.45|506.65|509.26|506.46|509.45|506.65|509.26|506.46|0
1643269520000|2022-01-27 07:45:20|509.45|506.65|510.04|507.24|510.04|507.24|509.45|506.65|0
1643269530000|2022-01-27 07:45:30|509.85|507.05|510.63|507.83|510.63|507.83|509.85|507.05|0
1643269540000|2022-01-27 07:45:40|510.83|508.03|511.03|508.23|511.03|508.23|510.63|507.83|0
1643269550000|2022-01-27 07:45:50|511.33|508.53|511.42|508.62|511.42|508.62|511.33|508.53|0
1643269560000|2022-01-27 07:46:00|511.22|508.42|511.82|509.02|511.82|509.02|511.22|508.42|0
1643269570000|2022-01-27 07:46:10|512.21|509.41|512.41|509.61|512.41|509.61|512.21|509.41|0
1643269580000|2022-01-27 07:46:20|512.51|509.71|513.2|510.4|513.2|510.4|512.51|509.71|0
1643269590000|2022-01-27 07:46:30|513.39|510.59|513.99|511.19|513.99|511.19|513.39|510.59|0
1643269600000|2022-01-27 07:46:40|514.38|511.58|515.17|512.37|515.17|512.37|514.38|511.58|0
1643269610000|2022-01-27 07:46:50|515.37|512.57|515.47|512.67|515.47|512.67|515.37|512.57|0
1643269620000|2022-01-27 07:47:00|515.77|512.97|515.87|513.07|515.87|513.07|515.77|512.97|0
1643269630000|2022-01-27 07:47:10|515.67|512.87|515.77|512.97|515.77|512.97|515.47|512.67|0
1643269640000|2022-01-27 07:47:20|515.96|513.16|515.96|513.16|515.96|513.16|515.77|512.97|0
1643269650000|2022-01-27 07:47:30|515.37|512.57|515.17|512.37|515.37|512.57|515.17|512.37|0
1643269660000|2022-01-27 07:47:40|514.97|512.17|514.88|512.08|514.97|512.17|514.78|511.98|0
1643269670000|2022-01-27 07:47:50|514.97|512.17|513.17|510.37|514.97|512.17|512.87|510.07|0
1643269680000|2022-01-27 07:48:00|513.07|510.27|514.56|511.76|514.96|512.16|513.07|510.27|0
1643269690000|2022-01-27 07:48:10|515.81|513.01|515.91|513.11|516.1|513.3|515.51|512.71|0
1643269700000|2022-01-27 07:48:20|515.51|512.71|516|513.2|516.48|513.68|515.51|512.71|0
1643269710000|2022-01-27 07:48:30|515.89|513.09|514.54|511.74|515.89|513.09|514.54|511.74|0
1643269720000|2022-01-27 07:48:40|514.34|511.54|514.34|511.54|514.34|511.54|514.34|511.54|0
1643269730000|2022-01-27 07:48:50|514.25|511.45|513.75|510.95|514.25|511.45|513.75|510.95|0
1643269740000|2022-01-27 07:49:00|513.95|511.15|514.15|511.35|514.15|511.35|513.75|510.95|0
1643269750000|2022-01-27 07:49:10|513.75|510.95|513.31|510.51|513.85|511.05|513.31|510.51|0
1643269760000|2022-01-27 07:49:20|512.78|509.98|514.44|511.64|514.44|511.64|512.78|509.98|0
1643269770000|2022-01-27 07:49:30|515.11|512.31|515.11|512.31|515.31|512.51|515.11|512.31|0
1643269780000|2022-01-27 07:49:40|514.91|512.11|514.19|511.39|515.41|512.61|514.19|511.39|0
1643269790000|2022-01-27 07:49:50|513.4|510.6|513.11|510.31|513.4|510.6|512.91|510.11|0
1643269800000|2022-01-27 07:50:00|512.62|509.82|512.42|509.62|512.62|509.82|512.03|509.23|0
1643269810000|2022-01-27 07:50:10|512.23|509.43|512.23|509.43|512.23|509.43|511.83|509.03|0
1643269820000|2022-01-27 07:50:20|512.42|509.62|512.42|509.62|512.53|509.73|512.42|509.62|0
1643269830000|2022-01-27 07:50:30|512.22|509.42|512.53|509.73|512.53|509.73|512.22|509.42|0
1643269840000|2022-01-27 07:50:40|512.62|509.82|513.02|510.22|513.12|510.32|512.62|509.82|0
1643269850000|2022-01-27 07:50:50|513.21|510.41|513.02|510.22|513.21|510.41|513.02|510.22|0
1643269860000|2022-01-27 07:51:00|512.82|510.02|513.02|510.22|513.12|510.32|512.82|510.02|0
1643269870000|2022-01-27 07:51:10|512.82|510.02|512.42|509.62|512.82|510.02|512.42|509.62|0
1643269880000|2022-01-27 07:51:20|512.22|509.42|511.43|508.63|512.22|509.42|511.43|508.63|0
1643269890000|2022-01-27 07:51:30|512.03|509.23|511.93|509.13|512.03|509.23|511.93|509.13|0
1643269900000|2022-01-27 07:51:40|511.43|508.63|511.63|508.83|511.63|508.83|511.43|508.63|0
1643269910000|2022-01-27 07:51:50|511.93|509.13|511.83|509.03|511.93|509.13|511.43|508.63|0
1643269920000|2022-01-27 07:52:00|511.73|508.93|511.24|508.44|511.83|509.03|511.24|508.44|0
1643269930000|2022-01-27 07:52:10|511.04|508.24|510.64|507.84|511.04|508.24|510.55|507.75|0
1643269940000|2022-01-27 07:52:20|510.84|508.04|510.35|507.55|510.84|508.04|510.35|507.55|0
1643269950000|2022-01-27 07:52:30|510.25|507.45|510.64|507.84|510.75|507.95|510.25|507.45|0
1643269960000|2022-01-27 07:52:40|511.04|508.24|510.84|508.04|511.24|508.44|510.84|508.04|0
1643269970000|2022-01-27 07:52:50|510.75|507.95|510.84|508.04|510.84|508.04|510.64|507.84|0
1643269980000|2022-01-27 07:53:00|510.75|507.95|510.25|507.45|510.75|507.95|510.25|507.45|0
1643269990000|2022-01-27 07:53:10|510.15|507.35|509.96|507.16|510.25|507.45|509.85|507.05|0
1643270000000|2022-01-27 07:53:20|509.26|506.46|508.87|506.07|509.46|506.66|508.87|506.07|0
1643270010000|2022-01-27 07:53:30|509.26|506.46|509.46|506.66|509.46|506.66|508.87|506.07|0
1643270020000|2022-01-27 07:53:40|509.66|506.86|509.26|506.46|509.66|506.86|509.26|506.46|0
1643270030000|2022-01-27 07:53:50|509.06|506.26|509.26|506.46|509.26|506.46|508.87|506.07|0
1643270040000|2022-01-27 07:54:00|508.87|506.07|508.87|506.07|509.17|506.37|508.87|506.07|0
1643270050000|2022-01-27 07:54:10|509.06|506.26|509.06|506.26|509.06|506.26|508.87|506.07|0
1643270060000|2022-01-27 07:54:20|508.97|506.17|509.66|506.86|509.66|506.86|508.67|505.87|0
1643270070000|2022-01-27 07:54:30|509.46|506.66|509.56|506.76|509.66|506.86|509.46|506.66|0
1643270080000|2022-01-27 07:54:40|509.46|506.66|509.46|506.66|509.56|506.76|509.46|506.66|0
1643270090000|2022-01-27 07:54:50|508.77|505.97|509.06|506.26|509.06|506.26|508.77|505.97|0
1643270100000|2022-01-27 07:55:00|508.77|505.97|508.47|505.67|508.77|505.97|508.47|505.67|0
1643270110000|2022-01-27 07:55:10|508.58|505.78|508.97|506.17|508.97|506.17|508.58|505.78|0
1643270120000|2022-01-27 07:55:20|508.77|505.97|508.97|506.17|509.36|506.56|508.77|505.97|0
1643270130000|2022-01-27 07:55:30|508.87|506.07|509.26|506.46|509.36|506.56|508.87|506.07|0
1643270140000|2022-01-27 07:55:40|509.66|506.86|509.85|507.05|509.85|507.05|509.56|506.76|0
1643270150000|2022-01-27 07:55:50|509.66|506.86|509.66|506.86|509.66|506.86|509.46|506.66|0
1643270160000|2022-01-27 07:56:00|509.76|506.96|508.97|506.17|509.76|506.96|508.97|506.17|0
1643270170000|2022-01-27 07:56:10|509.06|506.26|509.17|506.37|509.46|506.66|509.06|506.26|0
1643270180000|2022-01-27 07:56:20|508.67|505.87|509.46|506.66|509.46|506.66|508.67|505.87|0
1643270190000|2022-01-27 07:56:30|509.56|506.76|509.26|506.46|509.66|506.86|509.17|506.37|0
1643270200000|2022-01-27 07:56:40|509.46|506.66|509.06|506.26|509.66|506.86|509.06|506.26|0
1643270210000|2022-01-27 07:56:50|509.26|506.46|509.17|506.37|509.26|506.46|509.06|506.26|0
1643270220000|2022-01-27 07:57:00|509.66|506.86|509.65|506.85|510.05|507.25|509.36|506.56|0
1643270230000|2022-01-27 07:57:10|509.95|507.15|510.44|507.64|510.44|507.64|509.95|507.15|0
1643270240000|2022-01-27 07:57:20|510.94|508.14|511.23|508.43|511.23|508.43|510.94|508.14|0
1643270250000|2022-01-27 07:57:30|511.43|508.63|512.22|509.42|512.22|509.42|511.43|508.63|0
1643270260000|2022-01-27 07:57:40|512.42|509.62|512.92|510.12|512.92|510.12|512.42|509.62|0
1643270270000|2022-01-27 07:57:50|513.01|510.21|513.51|510.71|513.51|510.71|513.01|510.21|0
1643270280000|2022-01-27 07:58:00|513.71|510.91|513.31|510.51|513.71|510.91|513.21|510.41|0
1643270290000|2022-01-27 07:58:10|513.41|510.61|513.71|510.91|513.71|510.91|513.41|510.61|0
1643270300000|2022-01-27 07:58:20|513.41|510.61|513.41|510.61|513.41|510.61|513.41|510.61|0
1643270310000|2022-01-27 07:58:30|513.21|510.41|513.61|510.81|513.61|510.81|513.21|510.41|0
1643270320000|2022-01-27 07:58:40|513.81|511.01|514.2|511.4|514.2|511.4|513.81|511.01|0
1643270330000|2022-01-27 07:58:50|514.8|512|514.3|511.5|514.8|512|514.2|511.4|0
1643270340000|2022-01-27 07:59:00|514.2|511.4|514.2|511.4|514.3|511.5|514|511.2|0
1643270350000|2022-01-27 07:59:10|514.6|511.8|515.79|512.99|515.79|512.99|514.6|511.8|0
1643270360000|2022-01-27 07:59:20|515.99|513.19|516.68|513.88|516.78|513.98|515.99|513.19|0
1643270370000|2022-01-27 07:59:30|516.58|513.78|516.38|513.58|516.78|513.98|516.38|513.58|0
1643270380000|2022-01-27 07:59:40|515.79|512.99|515.69|512.89|516.18|513.38|515.69|512.89|0
1643270390000|2022-01-27 07:59:50|516.18|513.38|515.99|513.19|516.18|513.38|515.89|513.09|0
1643270400000|2022-01-27 08:00:00|515.39|512.59|514.4|511.6|515.39|512.59|514.4|511.6|0
1643270410000|2022-01-27 08:00:10|514.6|511.8|514.4|511.6|515.19|512.39|514.4|511.6|0
1643270420000|2022-01-27 08:00:20|514.8|512|513.8|511|514.8|512|513.8|511|0
1643270430000|2022-01-27 08:00:30|514.2|511.4|515.89|513.09|515.89|513.09|514.2|511.4|0
1643270440000|2022-01-27 08:00:40|515.1|512.3|514.11|511.31|515.1|512.3|514.11|511.31|0
1643270450000|2022-01-27 08:00:50|513.8|511|514.6|511.8|514.6|511.8|513.8|511|0
1643270460000|2022-01-27 08:01:00|514.7|511.9|512.42|509.62|514.7|511.9|512.42|509.62|0
1643270470000|2022-01-27 08:01:10|512.81|510.01|513.61|510.81|513.61|510.81|512.81|510.01|0
1643270480000|2022-01-27 08:01:20|513.51|510.71|512.81|510.01|513.51|510.71|512.62|509.82|0
1643270490000|2022-01-27 08:01:30|512.42|509.62|512.22|509.42|513.21|510.41|512.22|509.42|0
1643270500000|2022-01-27 08:01:40|512.32|509.52|512.02|509.22|512.32|509.52|511.43|508.63|0
1643270510000|2022-01-27 08:01:50|511.23|508.43|510.94|508.14|511.23|508.43|510.94|508.14|0
1643270520000|2022-01-27 08:02:00|510.64|507.84|511.73|508.93|511.73|508.93|510.64|507.84|0
1643270530000|2022-01-27 08:02:10|511.83|509.03|511.83|509.03|511.83|509.03|510.64|507.84|0
1643270540000|2022-01-27 08:02:20|511.43|508.63|513.31|510.51|513.31|510.51|511.43|508.63|0
1643270550000|2022-01-27 08:02:30|513.61|510.81|514.4|511.6|514.4|511.6|513.41|510.61|0
1643270560000|2022-01-27 08:02:40|514.6|511.8|515.19|512.39|515.19|512.39|514.6|511.8|0
1643270570000|2022-01-27 08:02:50|514|511.2|515.19|512.39|515.19|512.39|514|511.2|0
1643270580000|2022-01-27 08:03:00|514.99|512.19|512.72|509.92|514.99|512.19|512.72|509.92|0
1643270590000|2022-01-27 08:03:10|513.01|510.21|514.3|511.5|514.3|511.5|513.01|510.21|0
1643270600000|2022-01-27 08:03:20|514|511.2|514.2|511.4|514.2|511.4|513.91|511.11|0
1643270610000|2022-01-27 08:03:30|513.8|511|513.01|510.21|513.8|511|513.01|510.21|0
1643270620000|2022-01-27 08:03:40|513.61|510.81|513.51|510.71|513.61|510.81|513.21|510.41|0
1643270630000|2022-01-27 08:03:50|513.8|511|513.41|510.61|514|511.2|513.41|510.61|0
1643270640000|2022-01-27 08:04:00|513.01|510.21|513.61|510.81|513.61|510.81|513.01|510.21|0
1643270650000|2022-01-27 08:04:10|513.51|510.71|512.81|510.01|513.51|510.71|512.81|510.01|0
1643270660000|2022-01-27 08:04:20|512.92|510.12|510.64|507.84|513.01|510.21|510.64|507.84|0
1643270670000|2022-01-27 08:04:30|510.15|507.35|510.15|507.35|510.15|507.35|509.95|507.15|0
1643270680000|2022-01-27 08:04:40|510.05|507.25|511.43|508.63|511.43|508.63|510.05|507.25|0
1643270690000|2022-01-27 08:04:50|511.23|508.43|510.44|507.64|511.23|508.43|510.44|507.64|0
1643270700000|2022-01-27 08:05:00|509.94|507.74|510.64|508.44|510.64|508.44|509.94|507.74|0
1643270710000|2022-01-27 08:05:10|510.73|508.53|510.44|508.24|510.73|508.53|510.34|508.14|0
1643270720000|2022-01-27 08:05:20|510.64|508.44|511.52|509.32|511.92|509.72|510.64|508.44|0
1643270730000|2022-01-27 08:05:30|511.72|509.52|512.12|509.92|512.12|509.92|511.63|509.43|0
1643270740000|2022-01-27 08:05:40|512.51|510.31|513.3|511.1|513.3|511.1|512.51|510.31|0
1643270750000|2022-01-27 08:05:50|513.8|511.6|513.41|511.21|513.8|511.6|513.21|511.01|0
1643270760000|2022-01-27 08:06:00|512.91|510.71|512.62|510.42|512.91|510.71|512.02|509.82|0
1643270770000|2022-01-27 08:06:10|512.91|510.71|512.22|510.02|512.91|510.71|512.12|509.92|0
1643270780000|2022-01-27 08:06:20|512.31|510.11|512.02|509.82|512.31|510.11|511.92|509.72|0
1643270790000|2022-01-27 08:06:30|511.72|509.52|510.93|508.73|511.72|509.52|510.54|508.34|0
1643270800000|2022-01-27 08:06:40|511.13|508.93|511.13|508.93|511.82|509.62|511.13|508.93|0
1643270810000|2022-01-27 08:06:50|510.54|508.34|510.34|508.14|510.54|508.34|510.05|507.85|0
1643270820000|2022-01-27 08:07:00|510.64|508.44|510.24|508.04|510.64|508.44|509.85|507.65|0
1643270830000|2022-01-27 08:07:10|510.14|507.94|508.76|506.56|510.14|507.94|508.76|506.56|0
1643270840000|2022-01-27 08:07:20|509.15|506.95|508.76|506.56|509.15|506.95|508.76|506.56|0
1643270850000|2022-01-27 08:07:30|508.17|505.97|507.29|505.09|508.17|505.97|507.29|505.09|0
1643270860000|2022-01-27 08:07:40|507.18|504.98|507.58|505.38|507.58|505.38|507.18|504.98|0
1643270870000|2022-01-27 08:07:50|507.48|505.28|507.97|505.77|507.97|505.77|507.48|505.28|0
1643270880000|2022-01-27 08:08:00|508.07|505.87|508.56|506.36|508.96|506.76|508.07|505.87|0
1643270890000|2022-01-27 08:08:10|508.17|505.97|507.77|505.57|508.17|505.97|507.77|505.57|0
1643270900000|2022-01-27 08:08:20|508.56|506.36|509.35|507.15|509.35|507.15|508.56|506.36|0
1643270910000|2022-01-27 08:08:30|509.65|507.45|509.94|507.74|509.94|507.74|509.65|507.45|0
1643270920000|2022-01-27 08:08:40|509.75|507.55|509.55|507.35|509.75|507.55|509.55|507.35|0
1643270930000|2022-01-27 08:08:50|509.94|507.74|510.73|508.53|510.93|508.73|509.94|507.74|0
1643270940000|2022-01-27 08:09:00|511.23|509.03|511.33|509.13|511.33|509.13|511.13|508.93|0
1643270950000|2022-01-27 08:09:10|511.52|509.32|511.72|509.52|512.12|509.92|511.52|509.32|0
1643270960000|2022-01-27 08:09:20|511.92|509.72|512.22|510.02|512.71|510.51|511.92|509.72|0
1643270970000|2022-01-27 08:09:30|511.63|509.43|510.73|508.53|511.63|509.43|510.73|508.53|0
1643270980000|2022-01-27 08:09:40|510.24|508.04|510.44|508.24|510.44|508.24|510.24|508.04|0
1643270990000|2022-01-27 08:09:50|510.84|508.64|510.93|508.73|510.93|508.73|510.53|508.33|0
1643271000000|2022-01-27 08:10:00|511.82|509.62|511.13|508.93|511.92|509.72|511.13|508.93|0
1643271010000|2022-01-27 08:10:10|511.72|509.52|512.51|510.31|512.51|510.31|511.72|509.52|0
1643271020000|2022-01-27 08:10:20|512.91|510.71|512.51|510.31|512.91|510.71|512.51|510.31|0
1643271030000|2022-01-27 08:10:30|512.61|510.41|513.01|510.81|513.01|510.81|512.61|510.41|0
1643271040000|2022-01-27 08:10:40|512.71|510.51|512.61|510.41|513.21|511.01|512.51|510.31|0
1643271050000|2022-01-27 08:10:50|512.42|510.22|512.91|510.71|512.91|510.71|511.92|509.72|0
1643271060000|2022-01-27 08:11:00|512.71|510.51|512.61|510.41|512.71|510.51|512.61|510.41|0
1643271070000|2022-01-27 08:11:10|512.91|510.71|513.1|510.9|513.1|510.9|512.91|510.71|0
1643271080000|2022-01-27 08:11:20|512.91|510.71|513.5|511.3|513.5|511.3|512.91|510.71|0
1643271090000|2022-01-27 08:11:30|512.91|510.71|513.7|511.5|513.7|511.5|512.91|510.71|0
1643271100000|2022-01-27 08:11:40|513.8|511.6|513.5|511.3|513.8|511.6|513.5|511.3|0
1643271110000|2022-01-27 08:11:50|513.1|510.9|513.6|511.4|513.6|511.4|513.1|510.9|0
1643271120000|2022-01-27 08:12:00|513.1|510.9|513.1|510.9|513.3|511.1|512.91|510.71|0
1643271130000|2022-01-27 08:12:10|512.91|510.71|513.7|511.5|513.7|511.5|512.91|510.71|0
1643271140000|2022-01-27 08:12:20|514.49|512.29|514.09|511.89|514.49|512.29|514.09|511.89|0
1643271150000|2022-01-27 08:12:30|514.2|512|513.7|511.5|514.2|512|513.7|511.5|0
1643271160000|2022-01-27 08:12:40|512.91|510.71|511.92|509.72|512.91|510.71|511.92|509.72|0
1643271170000|2022-01-27 08:12:50|511.62|509.42|510.93|508.73|511.62|509.42|510.93|508.73|0
1643271180000|2022-01-27 08:13:00|511.03|508.83|511.32|509.12|511.43|509.23|511.03|508.83|0
1643271190000|2022-01-27 08:13:10|510.44|508.24|510.34|508.14|510.44|508.24|510.04|507.84|0
1643271200000|2022-01-27 08:13:20|510.53|508.33|509.35|507.15|510.53|508.33|509.35|507.15|0
1643271210000|2022-01-27 08:13:30|509.45|507.25|508.76|506.56|509.55|507.35|508.76|506.56|0
1643271220000|2022-01-27 08:13:40|508.56|506.36|507.77|505.57|508.56|506.36|507.77|505.57|0
1643271230000|2022-01-27 08:13:50|507.57|505.37|506.79|504.59|507.97|505.77|506.79|504.59|0
1643271240000|2022-01-27 08:14:00|506.39|504.19|506.98|504.78|506.98|504.78|506.39|504.19|0
1643271250000|2022-01-27 08:14:10|506.59|504.39|506.59|504.39|506.59|504.39|506.39|504.19|0
1643271260000|2022-01-27 08:14:20|506.2|504|506.1|503.9|506.2|504|505.41|503.21|0
1643271270000|2022-01-27 08:14:30|506|503.8|505.02|502.82|506|503.8|505.02|502.82|0
1643271280000|2022-01-27 08:14:40|503.94|501.74|504.04|501.84|504.33|502.13|503.94|501.74|0
1643271290000|2022-01-27 08:14:50|503.45|501.25|504.14|501.94|504.23|502.03|503.45|501.25|0
1643271300000|2022-01-27 08:15:00|503.64|501.44|504.04|501.84|504.14|501.94|503.64|501.44|0
1643271310000|2022-01-27 08:15:10|504.23|502.03|503.94|501.74|504.23|502.03|503.94|501.74|0
1643271320000|2022-01-27 08:15:20|504.23|502.03|503.84|501.64|504.23|502.03|503.84|501.64|0
1643271330000|2022-01-27 08:15:30|504.33|502.13|503.94|501.74|504.43|502.23|503.94|501.74|0
1643271340000|2022-01-27 08:15:40|504.53|502.33|504.62|502.42|504.82|502.62|504.53|502.33|0
1643271350000|2022-01-27 08:15:50|504.82|502.62|505.61|503.41|505.61|503.41|504.82|502.62|0
1643271360000|2022-01-27 08:16:00|506|503.8|504.62|502.42|506|503.8|504.62|502.42|0
1643271370000|2022-01-27 08:16:10|504.43|502.23|504.82|502.62|504.82|502.62|504.43|502.23|0
1643271380000|2022-01-27 08:16:20|505.02|502.82|505.41|503.21|505.61|503.41|505.02|502.82|0
1643271390000|2022-01-27 08:16:30|505.12|502.92|504.03|501.83|505.12|502.92|504.03|501.83|0
1643271400000|2022-01-27 08:16:40|503.94|501.74|502.76|500.56|503.94|501.74|502.76|500.56|0
1643271410000|2022-01-27 08:16:50|502.57|500.37|502.37|500.17|502.57|500.37|502.37|500.17|0
1643271420000|2022-01-27 08:17:00|502.76|500.56|501.29|499.09|502.76|500.56|501.29|499.09|0
1643271430000|2022-01-27 08:17:10|501|498.8|501.2|499|501.59|499.39|500.8|498.6|0
1643271440000|2022-01-27 08:17:20|500.9|498.7|500.9|498.7|501.29|499.09|500.9|498.7|0
1643271450000|2022-01-27 08:17:30|500.12|497.92|499.53|497.33|500.31|498.11|499.53|497.33|0
1643271460000|2022-01-27 08:17:40|499.33|497.13|499.14|496.94|499.63|497.43|499.14|496.94|0
1643271470000|2022-01-27 08:17:50|499.33|497.13|499.92|497.72|499.92|497.72|499.33|497.13|0
1643271480000|2022-01-27 08:18:00|500.12|497.92|499.72|497.52|500.12|497.92|499.72|497.52|0
1643271490000|2022-01-27 08:18:10|499.92|497.72|499.44|497.24|499.92|497.72|499.44|497.24|0
1643271500000|2022-01-27 08:18:20|499.53|497.33|499.33|497.13|499.72|497.52|499.33|497.13|0
1643271510000|2022-01-27 08:18:30|499.44|497.24|499.33|497.13|499.44|497.24|499.14|496.94|0
1643271520000|2022-01-27 08:18:40|499.14|496.94|498.94|496.74|499.14|496.94|498.75|496.55|0
1643271530000|2022-01-27 08:18:50|498.75|496.55|497.77|495.57|498.75|496.55|497.77|495.57|0
1643271540000|2022-01-27 08:19:00|498.55|496.35|499.53|497.33|499.53|497.33|498.55|496.35|0
1643271550000|2022-01-27 08:19:10|498.94|496.74|498.75|496.55|498.94|496.74|498.55|496.35|0
1643271560000|2022-01-27 08:19:20|499.14|496.94|499.43|497.23|499.43|497.23|499.14|496.94|0
1643271570000|2022-01-27 08:19:30|499.33|497.13|498.94|496.74|499.33|497.13|498.94|496.74|0
1643271580000|2022-01-27 08:19:40|499.24|497.04|498.55|496.35|499.24|497.04|498.55|496.35|0
1643271590000|2022-01-27 08:19:50|498.75|496.55|499.04|496.84|499.04|496.84|498.65|496.45|0
1643271600000|2022-01-27 08:20:00|498.36|496.16|498.94|496.74|498.94|496.74|498.36|496.16|0
1643271610000|2022-01-27 08:20:10|499.14|496.94|497.58|495.38|499.14|496.94|497.58|495.38|0
1643271620000|2022-01-27 08:20:20|496.6|494.4|496.21|494.01|496.6|494.4|496.21|494.01|0
1643271630000|2022-01-27 08:20:30|496.51|494.31|496.99|494.79|496.99|494.79|496.21|494.01|0
1643271640000|2022-01-27 08:20:40|497.38|495.18|497.97|495.77|497.97|495.77|497.38|495.18|0
1643271650000|2022-01-27 08:20:50|497.87|495.67|497.29|495.09|497.87|495.67|497.29|495.09|0
1643271660000|2022-01-27 08:21:00|496.9|494.7|496.99|494.79|497.19|494.99|496.9|494.7|0
1643271670000|2022-01-27 08:21:10|497.19|494.99|496.99|494.79|497.19|494.99|496.51|494.31|0
1643271680000|2022-01-27 08:21:20|496.8|494.6|496.99|494.79|497.58|495.38|496.8|494.6|0
1643271690000|2022-01-27 08:21:30|497.18|494.98|497.77|495.57|497.77|495.57|496.99|494.79|0
1643271700000|2022-01-27 08:21:40|497.57|495.37|499.53|497.33|499.53|497.33|497.57|495.37|0
1643271710000|2022-01-27 08:21:50|499.33|497.13|499.72|497.52|499.72|497.52|499.33|497.13|0
1643271720000|2022-01-27 08:22:00|499.63|497.43|499.92|497.72|499.92|497.72|499.63|497.43|0
1643271730000|2022-01-27 08:22:10|499.63|497.43|500.8|498.6|500.8|498.6|499.63|497.43|0
1643271740000|2022-01-27 08:22:20|501.39|499.19|501.09|498.89|501.39|499.19|501.09|498.89|0
1643271750000|2022-01-27 08:22:30|501.29|499.09|501.48|499.28|501.88|499.68|501.29|499.09|0
1643271760000|2022-01-27 08:22:40|501.09|498.89|501.39|499.19|501.48|499.28|501.09|498.89|0
1643271770000|2022-01-27 08:22:50|501.59|499.39|502.46|500.26|502.46|500.26|501.59|499.39|0
1643271780000|2022-01-27 08:23:00|501.68|499.48|502.66|500.46|502.66|500.46|501.68|499.48|0
1643271790000|2022-01-27 08:23:10|503.05|500.85|502.86|500.66|503.25|501.05|502.86|500.66|0
1643271800000|2022-01-27 08:23:20|502.66|500.46|503.25|501.05|503.25|501.05|502.66|500.46|0
1643271810000|2022-01-27 08:23:30|502.86|500.66|503.25|501.05|503.25|501.05|502.86|500.66|0
1643271820000|2022-01-27 08:23:40|503.05|500.85|503.25|501.05|503.25|501.05|502.66|500.46|0
1643271830000|2022-01-27 08:23:50|502.85|500.65|502.27|500.07|502.85|500.65|501.98|499.78|0
1643271840000|2022-01-27 08:24:00|501.98|499.78|501.59|499.39|502.27|500.07|501.59|499.39|0
1643271850000|2022-01-27 08:24:10|502.27|500.07|501.48|499.28|502.27|500.07|501.48|499.28|0
1643271860000|2022-01-27 08:24:20|501.78|499.58|501.39|499.19|501.87|499.67|501.39|499.19|0
1643271870000|2022-01-27 08:24:30|501.48|499.28|501.48|499.28|501.48|499.28|501.09|498.89|0
1643271880000|2022-01-27 08:24:40|501.19|498.99|502.85|500.65|502.85|500.65|501.19|498.99|0
1643271890000|2022-01-27 08:24:50|502.66|500.46|502.66|500.46|502.66|500.46|502.66|500.46|0
1643271900000|2022-01-27 08:25:00|502.46|500.26|502.46|500.26|502.66|500.46|502.46|500.26|0
1643271910000|2022-01-27 08:25:10|502.85|500.65|502.07|499.87|502.85|500.65|502.07|499.87|0
1643271920000|2022-01-27 08:25:20|502.17|499.97|503.64|501.44|503.64|501.44|502.17|499.97|0
1643271930000|2022-01-27 08:25:30|503.84|501.64|504.42|502.22|504.62|502.42|503.84|501.64|0
1643271940000|2022-01-27 08:25:40|504.33|502.13|503.15|500.95|504.33|502.13|503.15|500.95|0
1643271950000|2022-01-27 08:25:50|503.05|500.85|502.46|500.26|503.05|500.85|502.27|500.07|0
1643271960000|2022-01-27 08:26:00|502.66|500.46|503.54|501.34|503.54|501.34|502.66|500.46|0
1643271970000|2022-01-27 08:26:10|503.64|501.44|503.64|501.44|503.64|501.44|503.15|500.95|0
1643271980000|2022-01-27 08:26:20|503.44|501.24|503.64|501.44|503.83|501.63|503.44|501.24|0
1643271990000|2022-01-27 08:26:30|504.42|502.22|504.62|502.42|504.62|502.42|503.83|501.63|0
1643272000000|2022-01-27 08:26:40|504.42|502.22|505.01|502.81|505.01|502.81|504.42|502.22|0
1643272010000|2022-01-27 08:26:50|505.12|502.92|505.6|503.4|505.8|503.6|505.12|502.92|0
1643272020000|2022-01-27 08:27:00|505.41|503.21|505.21|503.01|505.41|503.21|504.53|502.33|0
1643272030000|2022-01-27 08:27:10|505.41|503.21|505.8|503.6|505.8|503.6|505.01|502.81|0
1643272040000|2022-01-27 08:27:20|505.6|503.4|505.8|503.6|505.8|503.6|505.11|502.91|0
1643272050000|2022-01-27 08:27:30|505.41|503.21|504.82|502.62|505.41|503.21|504.82|502.62|0
1643272060000|2022-01-27 08:27:40|504.62|502.42|505.01|502.81|505.01|502.81|504.62|502.42|0
1643272070000|2022-01-27 08:27:50|504.42|502.22|503.83|501.63|504.42|502.22|503.64|501.44|0
1643272080000|2022-01-27 08:28:00|503.64|501.44|503.25|501.05|503.83|501.63|503.25|501.05|0
1643272090000|2022-01-27 08:28:10|503.64|501.44|502.66|500.46|503.64|501.44|502.66|500.46|0
1643272100000|2022-01-27 08:28:20|502.27|500.07|503.05|500.85|503.05|500.85|502.27|500.07|0
1643272110000|2022-01-27 08:28:30|502.96|500.76|502.85|500.65|503.15|500.95|502.27|500.07|0
1643272120000|2022-01-27 08:28:40|503.25|501.05|502.85|500.65|504.13|501.93|502.85|500.65|0
1643272130000|2022-01-27 08:28:50|503.25|501.05|502.56|500.36|503.25|501.05|502.56|500.36|0
1643272140000|2022-01-27 08:29:00|502.66|500.46|501.98|499.78|502.66|500.46|501.98|499.78|0
1643272150000|2022-01-27 08:29:10|501.97|499.77|502.07|499.87|502.07|499.87|501.68|499.48|0
1643272160000|2022-01-27 08:29:20|501.87|499.67|502.46|500.26|502.76|500.56|501.87|499.67|0
1643272170000|2022-01-27 08:29:30|502.66|500.46|504.42|502.22|504.42|502.22|502.66|500.46|0
1643272180000|2022-01-27 08:29:40|504.03|501.83|504.62|502.42|504.62|502.42|504.03|501.83|0
1643272190000|2022-01-27 08:29:50|505.31|503.11|505.01|502.81|505.4|503.2|505.01|502.81|0
1643272200000|2022-01-27 08:30:00|503.94|501.74|503.83|501.63|503.94|501.74|503.35|501.15|0
1643272210000|2022-01-27 08:30:10|503.54|501.34|503.74|501.54|503.83|501.63|503.54|501.34|0
1643272220000|2022-01-27 08:30:20|503.64|501.44|504.13|501.93|504.13|501.93|502.85|500.65|0
1643272230000|2022-01-27 08:30:30|503.83|501.63|503.94|501.74|503.94|501.74|503.83|501.63|0
1643272240000|2022-01-27 08:30:40|504.52|502.32|504.62|502.42|505.01|502.81|504.52|502.32|0
1643272250000|2022-01-27 08:30:50|504.42|502.22|505.21|503.01|505.21|503.01|504.42|502.22|0
1643272260000|2022-01-27 08:31:00|505.11|502.91|505.51|503.31|505.51|503.31|504.82|502.62|0
1643272270000|2022-01-27 08:31:10|504.81|502.61|505.21|503.01|505.51|503.31|504.81|502.61|0
1643272280000|2022-01-27 08:31:20|505.4|503.2|505.6|503.4|505.6|503.4|505.21|503.01|0
1643272290000|2022-01-27 08:31:30|506.58|504.38|506.39|504.19|506.58|504.38|506.39|504.19|0
1643272300000|2022-01-27 08:31:40|506.98|504.78|507.37|505.17|507.37|505.17|506.78|504.58|0
1643272310000|2022-01-27 08:31:50|507.17|504.97|507.28|505.08|507.28|505.08|506.98|504.78|0
1643272320000|2022-01-27 08:32:00|507.17|504.97|507.77|505.57|508.26|506.06|507.17|504.97|0
1643272330000|2022-01-27 08:32:10|507.57|505.37|507.96|505.76|507.96|505.76|507.57|505.37|0
1643272340000|2022-01-27 08:32:20|507.57|505.37|508.36|506.16|508.36|506.16|507.57|505.37|0
1643272350000|2022-01-27 08:32:30|508.26|506.06|507.77|505.57|508.26|506.06|507.57|505.37|0
1643272360000|2022-01-27 08:32:40|507.57|505.37|506.98|504.78|507.57|505.37|506.78|504.58|0
1643272370000|2022-01-27 08:32:50|507.17|504.97|506.98|504.78|507.17|504.97|506.98|504.78|0
1643272380000|2022-01-27 08:33:00|507.17|504.97|506.58|504.38|507.17|504.97|506.58|504.38|0
1643272390000|2022-01-27 08:33:10|506.39|504.19|505.21|503.01|506.39|504.19|505.21|503.01|0
1643272400000|2022-01-27 08:33:20|504.81|502.61|504.22|502.02|505.01|502.81|504.22|502.02|0
1643272410000|2022-01-27 08:33:30|504.33|502.13|504.72|502.52|504.72|502.52|504.33|502.13|0
1643272420000|2022-01-27 08:33:40|504.62|502.42|504.81|502.61|504.81|502.61|504.42|502.22|0
1643272430000|2022-01-27 08:33:50|505.7|503.5|505.4|503.2|505.7|503.5|505.01|502.81|0
1643272440000|2022-01-27 08:34:00|505.6|503.4|505.21|503.01|505.99|503.79|505.21|503.01|0
1643272450000|2022-01-27 08:34:10|504.62|502.42|504.81|502.61|504.81|502.61|504.62|502.42|0
1643272460000|2022-01-27 08:34:20|504.62|502.42|504.81|502.61|504.92|502.72|504.62|502.42|0
1643272470000|2022-01-27 08:34:30|505.01|502.81|504.52|502.32|505.01|502.81|504.52|502.32|0
1643272480000|2022-01-27 08:34:40|504.33|502.13|504.62|502.42|504.81|502.61|504.33|502.13|0
1643272490000|2022-01-27 08:34:50|504.92|502.72|504.22|502.02|504.92|502.72|504.22|502.02|0
1643272500000|2022-01-27 08:35:00|504.42|502.22|504.22|502.02|504.42|502.22|504.22|502.02|0
1643272510000|2022-01-27 08:35:10|504.62|502.42|505.01|502.81|505.01|502.81|504.42|502.22|0
1643272520000|2022-01-27 08:35:20|504.62|502.42|504.62|502.42|504.62|502.42|504.52|502.32|0
1643272530000|2022-01-27 08:35:30|504.42|502.22|504.62|502.42|504.62|502.42|504.42|502.22|0
1643272540000|2022-01-27 08:35:40|504.42|502.22|503.05|500.85|504.42|502.22|503.05|500.85|0
1643272550000|2022-01-27 08:35:50|502.85|500.65|501.09|498.89|502.85|500.65|501.09|498.89|0
1643272560000|2022-01-27 08:36:00|500.99|498.79|501.09|498.89|501.28|499.08|500.99|498.79|0
1643272570000|2022-01-27 08:36:10|500.89|498.69|502.07|499.87|502.07|499.87|500.89|498.69|0
1643272580000|2022-01-27 08:36:20|501.67|499.47|501.48|499.28|501.78|499.58|501.38|499.18|0
1643272590000|2022-01-27 08:36:30|501.67|499.47|501.58|499.38|501.67|499.47|501.58|499.38|0
1643272600000|2022-01-27 08:36:40|501.48|499.28|501.67|499.47|501.67|499.47|501.09|498.89|0
1643272610000|2022-01-27 08:36:50|501.28|499.08|500.3|498.1|501.28|499.08|500.3|498.1|0
1643272620000|2022-01-27 08:37:00|500.11|497.91|500.3|498.1|500.3|498.1|500.11|497.91|0
1643272630000|2022-01-27 08:37:10|500.11|497.91|501.19|498.99|501.19|498.99|500.11|497.91|0
1643272640000|2022-01-27 08:37:20|501.58|499.38|501.48|499.28|501.67|499.47|501.38|499.18|0
1643272650000|2022-01-27 08:37:30|501.97|499.77|502.07|499.87|502.26|500.06|501.97|499.77|0
1643272660000|2022-01-27 08:37:40|501.97|499.77|502.07|499.87|502.26|500.06|501.97|499.77|0
1643272670000|2022-01-27 08:37:50|502.26|500.06|502.65|500.45|502.65|500.45|502.26|500.06|0
1643272680000|2022-01-27 08:38:00|502.46|500.26|502.46|500.26|502.46|500.26|501.87|499.67|0
1643272690000|2022-01-27 08:38:10|502.85|500.65|503.83|501.63|503.83|501.63|502.85|500.65|0
1643272700000|2022-01-27 08:38:20|503.63|501.43|503.74|501.54|504.03|501.83|503.63|501.43|0
1643272710000|2022-01-27 08:38:30|503.83|501.63|504.33|502.13|504.33|502.13|503.83|501.63|0
1643272720000|2022-01-27 08:38:40|504.62|502.42|504.13|501.93|504.91|502.71|504.13|501.93|0
1643272730000|2022-01-27 08:38:50|503.05|500.85|501.87|499.67|503.05|500.85|501.87|499.67|0
1643272740000|2022-01-27 08:39:00|501.97|499.77|502.26|500.06|502.26|500.06|501.97|499.77|0
1643272750000|2022-01-27 08:39:10|501.97|499.77|502.56|500.36|502.56|500.36|501.97|499.77|0
1643272760000|2022-01-27 08:39:20|502.65|500.45|503.05|500.85|503.05|500.85|502.65|500.45|0
1643272770000|2022-01-27 08:39:30|503.63|501.43|503.05|500.85|503.83|501.63|503.05|500.85|0
1643272780000|2022-01-27 08:39:40|503.24|501.04|503.44|501.24|503.44|501.24|503.24|501.04|0
1643272790000|2022-01-27 08:39:50|504.13|501.93|504.03|501.83|504.13|501.93|504.03|501.83|0
1643272800000|2022-01-27 08:40:00|504.42|502.22|504.03|501.83|504.42|502.22|503.93|501.73|0
1643272810000|2022-01-27 08:40:10|504.42|502.22|503.44|501.24|504.42|502.22|503.44|501.24|0
1643272820000|2022-01-27 08:40:20|503.83|501.63|503.93|501.73|503.93|501.73|503.83|501.63|0
1643272830000|2022-01-27 08:40:30|503.24|501.04|503.44|501.24|503.44|501.24|503.15|500.95|0
1643272840000|2022-01-27 08:40:40|502.95|500.75|503.24|501.04|503.24|501.04|502.95|500.75|0
1643272850000|2022-01-27 08:40:50|503.04|500.84|502.26|500.06|503.04|500.84|502.26|500.06|0
1643272860000|2022-01-27 08:41:00|502.46|500.26|503.04|500.84|503.04|500.84|502.46|500.26|0
1643272870000|2022-01-27 08:41:10|502.65|500.45|502.65|500.45|502.65|500.45|502.46|500.26|0
1643272880000|2022-01-27 08:41:20|502.46|500.26|501.87|499.67|502.46|500.26|501.87|499.67|0
1643272890000|2022-01-27 08:41:30|501.48|499.28|501.09|498.89|501.48|499.28|501.09|498.89|0
1643272900000|2022-01-27 08:41:40|501.28|499.08|501.77|499.57|501.77|499.57|501.28|499.08|0
1643272910000|2022-01-27 08:41:50|502.06|499.86|501.77|499.57|502.06|499.86|501.77|499.57|0
1643272920000|2022-01-27 08:42:00|501.67|499.47|501.28|499.08|501.87|499.67|501.28|499.08|0
1643272930000|2022-01-27 08:42:10|501.19|498.99|501.09|498.89|501.19|498.99|500.8|498.6|0
1643272940000|2022-01-27 08:42:20|501.19|498.99|500.69|498.49|501.19|498.99|500.6|498.4|0
1643272950000|2022-01-27 08:42:30|501.19|498.99|500.11|497.91|501.19|498.99|500.11|497.91|0
1643272960000|2022-01-27 08:42:40|500.3|498.1|500.3|498.1|500.3|498.1|500.3|498.1|0
1643272970000|2022-01-27 08:42:50|500.4|498.2|501.19|498.99|501.19|498.99|500.3|498.1|0
1643272980000|2022-01-27 08:43:00|501.08|498.88|500.3|498.1|501.08|498.88|500.3|498.1|0
1643272990000|2022-01-27 08:43:10|500.4|498.2|500.3|498.1|500.4|498.2|500.11|497.91|0
1643273000000|2022-01-27 08:43:20|500.21|498.01|500.3|498.1|500.3|498.1|500.11|497.91|0
1643273010000|2022-01-27 08:43:30|500.11|497.91|500.11|497.91|500.5|498.3|500.11|497.91|0
1643273020000|2022-01-27 08:43:40|500.3|498.1|500.3|498.1|500.3|498.1|500.21|498.01|0
1643273030000|2022-01-27 08:43:50|499.52|497.32|499.91|497.71|499.91|497.71|499.52|497.32|0
1643273040000|2022-01-27 08:44:00|500.01|497.81|500.01|497.81|500.11|497.91|500.01|497.81|0
1643273050000|2022-01-27 08:44:10|500.11|497.91|500.11|497.91|500.5|498.3|500.11|497.91|0
1643273060000|2022-01-27 08:44:20|500.3|498.1|500.11|497.91|500.3|498.1|500.11|497.91|0
1643273070000|2022-01-27 08:44:30|500.3|498.1|500.5|498.3|500.5|498.3|500.3|498.1|0
1643273080000|2022-01-27 08:44:40|500.69|498.49|500.69|498.49|500.89|498.69|500.69|498.49|0
1643273090000|2022-01-27 08:44:50|500.89|498.69|500.11|497.91|501.08|498.88|500.11|497.91|0
1643273100000|2022-01-27 08:45:00|500.3|498.1|500.01|497.81|500.3|498.1|500.01|497.81|0
1643273110000|2022-01-27 08:45:10|499.91|497.71|501.08|498.88|501.08|498.88|499.91|497.71|0
1643273120000|2022-01-27 08:45:20|501.48|499.28|501.58|499.38|501.58|499.38|501.28|499.08|0
1643273130000|2022-01-27 08:45:30|501.67|499.47|501.48|499.28|501.67|499.47|501.38|499.18|0
1643273140000|2022-01-27 08:45:40|501.08|498.88|500.4|498.2|501.08|498.88|500.4|498.2|0
1643273150000|2022-01-27 08:45:50|500.11|497.91|499.82|497.62|500.11|497.91|499.82|497.62|0
1643273160000|2022-01-27 08:46:00|499.91|497.71|498.93|496.73|499.91|497.71|498.74|496.54|0
1643273170000|2022-01-27 08:46:10|500.21|498.01|499.62|497.42|500.21|498.01|499.62|497.42|0
1643273180000|2022-01-27 08:46:20|499.71|497.51|499.23|497.03|499.71|497.51|499.13|496.93|0
1643273190000|2022-01-27 08:46:30|499.32|497.12|499.71|497.51|499.71|497.51|499.32|497.12|0
1643273200000|2022-01-27 08:46:40|499.32|497.12|499.52|497.32|499.52|497.32|499.32|497.12|0
1643273210000|2022-01-27 08:46:50|499.42|497.22|499.62|497.42|499.71|497.51|499.42|497.22|0
1643273220000|2022-01-27 08:47:00|499.71|497.51|499.52|497.32|499.71|497.51|499.32|497.12|0
1643273230000|2022-01-27 08:47:10|499.32|497.12|498.74|496.54|499.32|497.12|498.74|496.54|0
1643273240000|2022-01-27 08:47:20|498.54|496.34|496.59|494.39|498.54|496.34|496.59|494.39|0
1643273250000|2022-01-27 08:47:30|496.5|494.3|496.59|494.39|496.59|494.39|496.2|494|0
1643273260000|2022-01-27 08:47:40|496.4|494.2|496.01|493.81|496.4|494.2|495.52|493.32|0
1643273270000|2022-01-27 08:47:50|496.2|494|495.81|493.61|496.2|494|495.72|493.52|0
1643273280000|2022-01-27 08:48:00|495.62|493.42|495.52|493.32|495.62|493.42|495.52|493.32|0
1643273290000|2022-01-27 08:48:10|495.03|492.83|495.03|492.83|495.23|493.03|495.03|492.83|0
1643273300000|2022-01-27 08:48:20|494.74|492.54|493.87|491.67|494.74|492.54|493.87|491.67|0
1643273310000|2022-01-27 08:48:30|494.06|491.86|495.13|492.93|495.13|492.93|494.06|491.86|0
1643273320000|2022-01-27 08:48:40|495.33|493.13|495.62|493.42|495.81|493.61|495.03|492.83|0
1643273330000|2022-01-27 08:48:50|495.91|493.71|496.01|493.81|496.5|494.3|495.91|493.71|0
1643273340000|2022-01-27 08:49:00|496.2|494|496.4|494.2|496.4|494.2|496.2|494|0
1643273350000|2022-01-27 08:49:10|496.89|494.69|497.37|495.17|497.37|495.17|496.89|494.69|0
1643273360000|2022-01-27 08:49:20|497.56|495.36|497.96|495.76|497.96|495.76|497.56|495.36|0
1643273370000|2022-01-27 08:49:30|497.76|495.56|498.15|495.95|498.15|495.95|497.76|495.56|0
1643273380000|2022-01-27 08:49:40|498.06|495.86|498.06|495.86|498.35|496.15|497.96|495.76|0
1643273390000|2022-01-27 08:49:50|497.56|495.36|498.15|495.95|498.15|495.95|497.56|495.36|0
1643273400000|2022-01-27 08:50:00|498.35|496.15|497.56|495.36|498.35|496.15|497.56|495.36|0
1643273410000|2022-01-27 08:50:10|497.95|495.75|499.96|497.76|499.96|497.76|497.95|495.75|0
1643273420000|2022-01-27 08:50:20|499.76|497.56|496.31|494.11|499.76|497.56|496.31|494.11|0
1643273430000|2022-01-27 08:50:30|496.7|494.5|495.03|492.83|496.7|494.5|494.83|492.63|0
1643273440000|2022-01-27 08:50:40|495.23|493.03|494.05|491.85|495.23|493.03|494.05|491.85|0
1643273450000|2022-01-27 08:50:50|493.85|491.65|493.85|491.65|493.95|491.75|493.66|491.46|0
1643273460000|2022-01-27 08:51:00|494.05|491.85|493.85|491.65|494.05|491.85|493.85|491.65|0
1643273470000|2022-01-27 08:51:10|493.66|491.46|493.46|491.26|493.66|491.46|493.46|491.26|0
1643273480000|2022-01-27 08:51:20|493.07|490.87|492.68|490.48|493.07|490.87|492.68|490.48|0
1643273490000|2022-01-27 08:51:30|492.87|490.67|492.87|490.67|492.87|490.67|492.87|490.67|0
1643273500000|2022-01-27 08:51:40|493.07|490.87|493.46|491.26|493.66|491.46|493.07|490.87|0
1643273510000|2022-01-27 08:51:50|493.56|491.36|493.76|491.56|493.76|491.56|493.56|491.36|0
1643273520000|2022-01-27 08:52:00|493.66|491.46|493.66|491.46|493.76|491.56|493.66|491.46|0
1643273530000|2022-01-27 08:52:10|493.85|491.65|494.24|492.04|494.24|492.04|493.85|491.65|0
1643273540000|2022-01-27 08:52:20|494.44|492.24|494.64|492.44|494.74|492.54|494.44|492.24|0
1643273550000|2022-01-27 08:52:30|494.74|492.54|494.64|492.44|494.93|492.73|494.44|492.24|0
1643273560000|2022-01-27 08:52:40|494.44|492.24|494.24|492.04|494.44|492.24|494.24|492.04|0
1643273570000|2022-01-27 08:52:50|494.64|492.44|494.64|492.44|494.74|492.54|494.64|492.44|0
1643273580000|2022-01-27 08:53:00|494.74|492.54|493.46|491.26|494.74|492.54|493.46|491.26|0
1643273590000|2022-01-27 08:53:10|493.66|491.46|494.05|491.85|494.44|492.24|493.66|491.46|0
1643273600000|2022-01-27 08:53:20|493.85|491.65|494.44|492.24|494.44|492.24|493.85|491.65|0
1643273610000|2022-01-27 08:53:30|494.64|492.44|493.85|491.65|494.64|492.44|493.85|491.65|0
1643273620000|2022-01-27 08:53:40|493.26|491.06|492.87|490.67|493.26|491.06|492.87|490.67|0
1643273630000|2022-01-27 08:53:50|492.78|490.58|492.48|490.28|492.78|490.58|492.48|490.28|0
1643273640000|2022-01-27 08:54:00|492.39|490.19|492.39|490.19|492.48|490.28|492.28|490.08|0
1643273650000|2022-01-27 08:54:10|492.48|490.28|492.28|490.08|492.48|490.28|492.09|489.89|0
1643273660000|2022-01-27 08:54:20|491.99|489.79|492.48|490.28|492.48|490.28|491.99|489.79|0
1643273670000|2022-01-27 08:54:30|492.28|490.08|492.68|490.48|492.68|490.48|492.28|490.08|0
1643273680000|2022-01-27 08:54:40|492.58|490.38|492.28|490.08|492.58|490.38|492.09|489.89|0
1643273690000|2022-01-27 08:54:50|492.87|490.67|492.09|489.89|492.87|490.67|492.09|489.89|0
1643273700000|2022-01-27 08:55:00|492.28|490.08|491.11|488.91|492.28|490.08|491.11|488.91|0
1643273710000|2022-01-27 08:55:10|490.91|488.71|491.02|488.82|491.11|488.91|490.52|488.32|0
1643273720000|2022-01-27 08:55:20|490.52|488.32|490.63|488.43|491.02|488.82|490.52|488.32|0
1643273730000|2022-01-27 08:55:30|490.52|488.32|489.94|487.74|490.52|488.32|489.94|487.74|0
1643273740000|2022-01-27 08:55:40|490.33|488.13|491.41|489.21|491.41|489.21|490.33|488.13|0
1643273750000|2022-01-27 08:55:50|491.11|488.91|491.31|489.11|491.41|489.21|491.11|488.91|0
1643273760000|2022-01-27 08:56:00|491.5|489.3|491.89|489.69|491.89|489.69|491.5|489.3|0
1643273770000|2022-01-27 08:56:10|491.31|489.11|490.52|488.32|491.31|489.11|490.52|488.32|0
1643273780000|2022-01-27 08:56:20|490.33|488.13|490.33|488.13|490.33|488.13|489.74|487.54|0
1643273790000|2022-01-27 08:56:30|490.04|487.84|489.94|487.74|490.04|487.84|489.94|487.74|0
1643273800000|2022-01-27 08:56:40|489.84|487.64|490.33|488.13|490.33|488.13|489.84|487.64|0
1643273810000|2022-01-27 08:56:50|489.94|487.74|489.35|487.15|489.94|487.74|489.26|487.06|0
1643273820000|2022-01-27 08:57:00|489.16|486.96|488.77|486.57|489.16|486.96|488.77|486.57|0
1643273830000|2022-01-27 08:57:10|488.96|486.76|489.35|487.15|489.35|487.15|488.77|486.57|0
1643273840000|2022-01-27 08:57:20|489.16|486.96|488.96|486.76|489.16|486.96|488.67|486.47|0
1643273850000|2022-01-27 08:57:30|489.16|486.96|489.55|487.35|489.55|487.35|489.06|486.86|0
1643273860000|2022-01-27 08:57:40|489.35|487.15|489.55|487.35|489.74|487.54|489.35|487.15|0
1643273870000|2022-01-27 08:57:50|489.45|487.25|489.84|487.64|489.84|487.64|489.45|487.25|0
1643273880000|2022-01-27 08:58:00|489.65|487.45|489.74|487.54|489.74|487.54|489.26|487.06|0
1643273890000|2022-01-27 08:58:10|489.55|487.35|489.94|487.74|490.13|487.93|489.55|487.35|0
1643273900000|2022-01-27 08:58:20|489.16|486.96|488.96|486.76|489.16|486.96|488.96|486.76|0
1643273910000|2022-01-27 08:58:30|488.77|486.57|489.35|487.15|489.35|487.15|487.99|485.79|0
1643273920000|2022-01-27 08:58:40|489.16|486.96|489.35|487.15|489.35|487.15|488.77|486.57|0
1643273930000|2022-01-27 08:58:50|489.84|487.64|489.55|487.35|489.84|487.64|489.16|486.96|0
1643273940000|2022-01-27 08:59:00|489.16|486.96|489.74|487.54|489.74|487.54|489.16|486.96|0
1643273950000|2022-01-27 08:59:10|489.26|487.06|489.84|487.64|489.94|487.74|489.26|487.06|0
1643273960000|2022-01-27 08:59:20|489.35|487.15|489.16|486.96|489.35|487.15|488.96|486.76|0
1643273970000|2022-01-27 08:59:30|488.96|486.76|488.96|486.76|489.35|487.15|488.96|486.76|0
1643273980000|2022-01-27 08:59:40|488.77|486.57|488.96|486.76|488.96|486.76|488.67|486.47|0
1643273990000|2022-01-27 08:59:50|488.77|486.57|488.57|486.37|488.77|486.57|488.38|486.18|0
1643274000000|2022-01-27 09:00:00|488.77|486.57|488.57|486.37|488.77|486.57|488.57|486.37|0
1643274010000|2022-01-27 09:00:10|488.38|486.18|489.16|486.96|489.16|486.96|488.38|486.18|0
1643274020000|2022-01-27 09:00:20|489.26|487.06|488.87|486.67|489.26|487.06|488.87|486.67|0
1643274030000|2022-01-27 09:00:30|489.16|486.96|489.74|487.54|489.74|487.54|489.16|486.96|0
1643274040000|2022-01-27 09:00:40|489.94|487.74|491.7|489.5|491.7|489.5|489.94|487.74|0
1643274050000|2022-01-27 09:00:50|492.09|489.89|490.33|488.13|492.09|489.89|490.33|488.13|0
1643274060000|2022-01-27 09:01:00|489.16|486.96|488.18|485.98|489.16|486.96|488.18|485.98|0
1643274070000|2022-01-27 09:01:10|488.77|486.57|488.37|486.17|488.77|486.57|488.37|486.17|0
1643274080000|2022-01-27 09:01:20|488.18|485.98|487.21|485.01|488.18|485.98|487.21|485.01|0
1643274090000|2022-01-27 09:01:30|486.82|484.62|486.04|483.84|486.82|484.62|486.04|483.84|0
1643274100000|2022-01-27 09:01:40|485.45|483.25|484.48|482.28|485.45|483.25|484.48|482.28|0
1643274110000|2022-01-27 09:01:50|484.58|482.38|484.29|482.09|484.58|482.38|484.29|482.09|0
1643274120000|2022-01-27 09:02:00|484.39|482.19|484.29|482.09|484.68|482.48|484.29|482.09|0
1643274130000|2022-01-27 09:02:10|483.32|481.12|483.32|481.12|483.32|481.12|483.32|481.12|0
1643274140000|2022-01-27 09:02:20|482.93|480.73|482.74|480.54|483.12|480.92|482.74|480.54|0
1643274150000|2022-01-27 09:02:30|482.26|480.06|482.74|480.54|482.74|480.54|482.26|480.06|0
1643274160000|2022-01-27 09:02:40|482.35|480.15|481.96|479.76|482.54|480.34|481.96|479.76|0
1643274170000|2022-01-27 09:02:50|481.77|479.57|481.38|479.18|481.77|479.57|481.38|479.18|0
1643274180000|2022-01-27 09:03:00|481.57|479.37|482.06|479.86|482.26|480.06|481.57|479.37|0
1643274190000|2022-01-27 09:03:10|481.77|479.57|481.57|479.37|481.77|479.57|481.57|479.37|0
1643274200000|2022-01-27 09:03:20|481.77|479.57|481.57|479.37|481.77|479.57|481.57|479.37|0
1643274210000|2022-01-27 09:03:30|481.38|479.18|481.09|478.89|481.57|479.37|481.09|478.89|0
1643274220000|2022-01-27 09:03:40|480.8|478.6|480.8|478.6|480.99|478.79|480.71|478.51|0
1643274230000|2022-01-27 09:03:50|480.61|478.41|481.38|479.18|481.38|479.18|480.61|478.41|0
1643274240000|2022-01-27 09:04:00|481.57|479.37|482.06|479.86|482.06|479.86|481.57|479.37|0
1643274250000|2022-01-27 09:04:10|482.35|480.15|483.32|481.12|483.32|481.12|482.35|480.15|0
1643274260000|2022-01-27 09:04:20|483.12|480.92|483.9|481.7|483.9|481.7|483.12|480.92|0
1643274270000|2022-01-27 09:04:30|484|481.8|485.45|483.25|485.45|483.25|484|481.8|0
1643274280000|2022-01-27 09:04:40|485.36|483.16|486.14|483.94|486.14|483.94|485.36|483.16|0
1643274290000|2022-01-27 09:04:50|486.23|484.03|486.62|484.42|486.62|484.42|486.23|484.03|0
1643274300000|2022-01-27 09:05:00|486.82|484.62|486.62|484.42|486.82|484.62|486.62|484.42|0
1643274310000|2022-01-27 09:05:10|486.92|484.72|486.81|484.61|486.92|484.72|486.53|484.33|0
1643274320000|2022-01-27 09:05:20|487.2|485|488.5|486.3|488.5|486.3|487.01|484.81|0
1643274330000|2022-01-27 09:05:30|488.69|486.49|488.5|486.3|488.69|486.49|488.11|485.91|0
1643274340000|2022-01-27 09:05:40|488.11|485.91|488.5|486.3|488.5|486.3|488.11|485.91|0
1643274350000|2022-01-27 09:05:50|487.91|485.71|487.14|484.94|487.91|485.71|487.14|484.94|0
1643274360000|2022-01-27 09:06:00|486.75|484.55|485.91|483.71|487.52|485.32|485.91|483.71|0
1643274370000|2022-01-27 09:06:10|485.52|483.32|483.55|481.35|485.52|483.32|483.35|481.15|0
1643274380000|2022-01-27 09:06:20|484.72|482.52|485.31|483.11|485.31|483.11|484.72|482.52|0
1643274390000|2022-01-27 09:06:30|485.61|483.41|484.53|482.33|485.61|483.41|484.53|482.33|0
1643274400000|2022-01-27 09:06:40|484.24|482.04|483.94|481.74|484.24|482.04|483.65|481.45|0
1643274410000|2022-01-27 09:06:50|483.74|481.54|483.94|481.74|483.94|481.74|483.74|481.54|0
1643274420000|2022-01-27 09:07:00|483.85|481.65|483.94|481.74|483.94|481.74|483.35|481.15|0
1643274430000|2022-01-27 09:07:10|483.35|481.15|483.55|481.35|483.55|481.35|483.35|481.15|0
1643274440000|2022-01-27 09:07:20|483.74|481.54|483.16|480.96|483.74|481.54|483.06|480.86|0
1643274450000|2022-01-27 09:07:30|483.35|481.15|484.04|481.84|484.24|482.04|483.35|481.15|0
1643274460000|2022-01-27 09:07:40|483.85|481.65|484.14|481.94|484.14|481.94|483.85|481.65|0
1643274470000|2022-01-27 09:07:50|484.04|481.84|484.43|482.23|484.53|482.33|483.94|481.74|0
1643274480000|2022-01-27 09:08:00|484.33|482.13|484.72|482.52|484.72|482.52|484.33|482.13|0
1643274490000|2022-01-27 09:08:10|484.33|482.13|484.72|482.52|484.72|482.52|484.33|482.13|0
1643274500000|2022-01-27 09:08:20|484.53|482.33|484.72|482.52|484.72|482.52|484.33|482.13|0
1643274510000|2022-01-27 09:08:30|485.12|482.92|485.22|483.02|485.22|483.02|485.12|482.92|0
1643274520000|2022-01-27 09:08:40|486.49|484.29|487.58|485.38|487.58|485.38|486.4|484.2|0
1643274530000|2022-01-27 09:08:50|487.47|485.27|487.58|485.38|487.58|485.38|487.28|485.08|0
1643274540000|2022-01-27 09:09:00|487.28|485.08|487.97|485.77|487.97|485.77|487.28|485.08|0
1643274550000|2022-01-27 09:09:10|487.58|485.38|487.77|485.57|487.77|485.57|487.28|485.08|0
1643274560000|2022-01-27 09:09:20|487.67|485.47|487.08|484.88|487.67|485.47|486.49|484.29|0
1643274570000|2022-01-27 09:09:30|487.38|485.18|487.77|485.57|487.77|485.57|487.28|485.08|0
1643274580000|2022-01-27 09:09:40|487.67|485.47|486.99|484.79|487.77|485.57|486.99|484.79|0
1643274590000|2022-01-27 09:09:50|487.28|485.08|487.97|485.77|488.46|486.26|487.28|485.08|0
1643274600000|2022-01-27 09:10:00|488.26|486.06|487.67|485.47|488.26|486.06|487.67|485.47|0
1643274610000|2022-01-27 09:10:10|487.58|485.38|486.49|484.29|487.58|485.38|486.49|484.29|0
1643274620000|2022-01-27 09:10:20|486.29|484.09|486.88|484.68|486.88|484.68|486.29|484.09|0
1643274630000|2022-01-27 09:10:30|487.28|485.08|488.85|486.65|488.85|486.65|487.28|485.08|0
1643274640000|2022-01-27 09:10:40|489.05|486.85|488.85|486.65|489.35|487.15|488.85|486.65|0
1643274650000|2022-01-27 09:10:50|488.46|486.26|489.05|486.85|489.25|487.05|488.46|486.26|0
1643274660000|2022-01-27 09:11:00|488.66|486.46|489.84|487.64|489.84|487.64|488.66|486.46|0
1643274670000|2022-01-27 09:11:10|489.64|487.44|488.95|486.75|489.64|487.44|488.95|486.75|0
1643274680000|2022-01-27 09:11:20|488.85|486.65|488.95|486.75|489.64|487.44|488.85|486.65|0
1643274690000|2022-01-27 09:11:30|488.66|486.46|488.56|486.36|489.05|486.85|488.56|486.36|0
1643274700000|2022-01-27 09:11:40|488.85|486.65|488.85|486.65|488.85|486.65|488.76|486.56|0
1643274710000|2022-01-27 09:11:50|488.95|486.75|488.46|486.26|488.95|486.75|488.26|486.06|0
1643274720000|2022-01-27 09:12:00|488.36|486.16|487.87|485.67|488.36|486.16|487.87|485.67|0
1643274730000|2022-01-27 09:12:10|487.28|485.08|486.29|484.09|487.28|485.08|486.29|484.09|0
1643274740000|2022-01-27 09:12:20|485.9|483.7|485.31|483.11|485.9|483.7|485.31|483.11|0
1643274750000|2022-01-27 09:12:30|484.92|482.72|485.11|482.91|485.11|482.91|484.92|482.72|0
1643274760000|2022-01-27 09:12:40|484.92|482.72|484.13|481.93|484.92|482.72|484.13|481.93|0
1643274770000|2022-01-27 09:12:50|484.04|481.84|484.53|482.33|484.53|482.33|484.04|481.84|0
1643274780000|2022-01-27 09:13:00|484.33|482.13|483.35|481.15|484.33|482.13|483.35|481.15|0
1643274790000|2022-01-27 09:13:10|482.76|480.56|482.96|480.76|482.96|480.76|482.57|480.37|0
1643274800000|2022-01-27 09:13:20|482.86|480.66|481.98|479.78|482.86|480.66|481.98|479.78|0
1643274810000|2022-01-27 09:13:30|481.78|479.58|481.49|479.29|481.78|479.58|481.39|479.19|0
1643274820000|2022-01-27 09:13:40|481.98|479.78|482.17|479.97|482.37|480.17|481.98|479.78|0
1643274830000|2022-01-27 09:13:50|481.78|479.58|481.59|479.39|481.98|479.78|481.59|479.39|0
1643274840000|2022-01-27 09:14:00|481.49|479.29|482.08|479.88|482.08|479.88|481.3|479.1|0
1643274850000|2022-01-27 09:14:10|482.37|480.17|482.08|479.88|482.37|480.17|482.08|479.88|0
1643274860000|2022-01-27 09:14:20|482.17|479.97|482.56|480.36|482.76|480.56|482.17|479.97|0
1643274870000|2022-01-27 09:14:30|482.37|480.17|482.56|480.36|482.56|480.36|482.17|479.97|0
1643274880000|2022-01-27 09:14:40|482.76|480.56|482.56|480.36|482.96|480.76|482.56|480.36|0
1643274890000|2022-01-27 09:14:50|482.67|480.47|483.06|480.86|483.06|480.86|482.67|480.47|0
1643274900000|2022-01-27 09:15:00|482.37|480.17|480.71|478.51|482.37|480.17|480.71|478.51|0
1643274910000|2022-01-27 09:15:10|480.8|478.6|481.19|478.99|481.19|478.99|480.8|478.6|0
1643274920000|2022-01-27 09:15:20|481.39|479.19|481.19|478.99|481.39|479.19|481.19|478.99|0
1643274930000|2022-01-27 09:15:30|481|478.8|480.91|478.71|481.19|478.99|480.8|478.6|0
1643274940000|2022-01-27 09:15:40|480.8|478.6|481.98|479.78|481.98|479.78|480.8|478.6|0
1643274950000|2022-01-27 09:15:50|481.19|478.99|480.61|478.41|481.19|478.99|480.61|478.41|0
1643274960000|2022-01-27 09:16:00|480.32|478.12|481.19|478.99|481.19|478.99|480.32|478.12|0
1643274970000|2022-01-27 09:16:10|481|478.8|481.19|478.99|481.59|479.39|481|478.8|0
1643274980000|2022-01-27 09:16:20|481.78|479.58|482.37|480.17|482.37|480.17|481.78|479.58|0
1643274990000|2022-01-27 09:16:30|482.47|480.27|483.06|480.86|483.06|480.86|482.37|480.17|0
1643275000000|2022-01-27 09:16:40|482.76|480.56|484.04|481.84|484.04|481.84|482.76|480.56|0
1643275010000|2022-01-27 09:16:50|483.74|481.54|484.04|481.84|484.04|481.84|483.74|481.54|0
1643275020000|2022-01-27 09:17:00|483.94|481.74|483.15|480.95|484.13|481.93|483.15|480.95|0
1643275030000|2022-01-27 09:17:10|483.35|481.15|483.74|481.54|483.74|481.54|483.25|481.05|0
1643275040000|2022-01-27 09:17:20|483.15|480.95|483.94|481.74|483.94|481.74|483.15|480.95|0
1643275050000|2022-01-27 09:17:30|484.33|482.13|484.33|482.13|484.52|482.32|484.33|482.13|0
1643275060000|2022-01-27 09:17:40|484.43|482.23|484.72|482.52|484.72|482.52|484.33|482.13|0
1643275070000|2022-01-27 09:17:50|484.82|482.62|484.92|482.72|484.92|482.72|484.82|482.62|0
1643275080000|2022-01-27 09:18:00|484.72|482.52|485.31|483.11|485.31|483.11|484.72|482.52|0
1643275090000|2022-01-27 09:18:10|485.51|483.31|484.72|482.52|485.51|483.31|484.72|482.52|0
1643275100000|2022-01-27 09:18:20|484.52|482.32|484.13|481.93|484.52|482.32|483.94|481.74|0
1643275110000|2022-01-27 09:18:30|483.94|481.74|482.56|480.36|483.94|481.74|482.56|480.36|0
1643275120000|2022-01-27 09:18:40|482.47|480.27|482.37|480.17|482.47|480.27|482.17|479.97|0
1643275130000|2022-01-27 09:18:50|482.47|480.27|482.17|479.97|482.76|480.56|482.17|479.97|0
1643275140000|2022-01-27 09:19:00|482.56|480.36|483.35|481.15|483.45|481.25|482.56|480.36|0
1643275150000|2022-01-27 09:19:10|482.76|480.56|482.96|480.76|482.96|480.76|482.76|480.56|0
1643275160000|2022-01-27 09:19:20|482.67|480.47|481.98|479.78|482.67|480.47|481.78|479.58|0
1643275170000|2022-01-27 09:19:30|481.69|479.49|481|478.8|481.69|479.49|481|478.8|0
1643275180000|2022-01-27 09:19:40|481.29|479.09|481.1|478.9|481.29|479.09|480.9|478.7|0
1643275190000|2022-01-27 09:19:50|481.58|479.38|481.19|478.99|481.58|479.38|481|478.8|0
1643275200000|2022-01-27 09:20:00|481.78|479.58|481.78|479.58|481.78|479.58|481.49|479.29|0
1643275210000|2022-01-27 09:20:10|481.69|479.49|481|478.8|481.69|479.49|481|478.8|0
1643275220000|2022-01-27 09:20:20|481.29|479.09|481.98|479.78|481.98|479.78|481.29|479.09|0
1643275230000|2022-01-27 09:20:30|481.69|479.49|482.86|480.66|482.86|480.66|481.39|479.19|0
1643275240000|2022-01-27 09:20:40|482.76|480.56|482.76|480.56|482.95|480.75|482.56|480.36|0
1643275250000|2022-01-27 09:20:50|483.06|480.86|482.95|480.75|483.54|481.34|482.95|480.75|0
1643275260000|2022-01-27 09:21:00|483.06|480.86|483.64|481.44|483.64|481.44|483.06|480.86|0
1643275270000|2022-01-27 09:21:10|483.54|481.34|484.13|481.93|484.13|481.93|483.54|481.34|0
1643275280000|2022-01-27 09:21:20|483.74|481.54|483.15|480.95|483.74|481.54|483.15|480.95|0
1643275290000|2022-01-27 09:21:30|483.74|481.54|484.72|482.52|484.72|482.52|483.54|481.34|0
1643275300000|2022-01-27 09:21:40|484.92|482.72|484.72|482.52|484.92|482.72|484.72|482.52|0
1643275310000|2022-01-27 09:21:50|484.52|482.32|484.33|482.13|484.52|482.32|484.33|482.13|0
1643275320000|2022-01-27 09:22:00|483.93|481.73|483.54|481.34|483.93|481.73|483.35|481.15|0
1643275330000|2022-01-27 09:22:10|483.64|481.44|483.35|481.15|483.74|481.54|483.35|481.15|0
1643275340000|2022-01-27 09:22:20|482.76|480.56|482.37|480.17|482.76|480.56|482.37|480.17|0
1643275350000|2022-01-27 09:22:30|482.95|480.75|482.47|480.27|482.95|480.75|482.37|480.17|0
1643275360000|2022-01-27 09:22:40|482.37|480.17|482.27|480.07|482.56|480.36|482.27|480.07|0
1643275370000|2022-01-27 09:22:50|482.17|479.97|481.39|479.19|482.17|479.97|481.39|479.19|0
1643275380000|2022-01-27 09:23:00|481.78|479.58|481.39|479.19|481.78|479.58|481.39|479.19|0
1643275390000|2022-01-27 09:23:10|481.49|479.29|481.19|478.99|481.49|479.29|481.19|478.99|0
1643275400000|2022-01-27 09:23:20|481.39|479.19|481.39|479.19|481.39|479.19|481.39|479.19|0
1643275410000|2022-01-27 09:23:30|481.29|479.09|480.21|478.01|481.39|479.19|480.21|478.01|0
1643275420000|2022-01-27 09:23:40|479.93|477.73|479.63|477.43|480.02|477.82|479.63|477.43|0
1643275430000|2022-01-27 09:23:50|479.43|477.23|479.63|477.43|479.82|477.62|479.43|477.23|0
1643275440000|2022-01-27 09:24:00|479.43|477.23|479.04|476.84|479.53|477.33|479.04|476.84|0
1643275450000|2022-01-27 09:24:10|478.65|476.45|478.17|475.97|478.85|476.65|478.17|475.97|0
1643275460000|2022-01-27 09:24:20|477.87|475.67|477.29|475.09|477.87|475.67|477.29|475.09|0
1643275470000|2022-01-27 09:24:30|476.51|474.31|476.7|474.5|476.7|474.5|476.51|474.31|0
1643275480000|2022-01-27 09:24:40|476.8|474.6|476.51|474.31|476.9|474.7|476.51|474.31|0
1643275490000|2022-01-27 09:24:50|476.31|474.11|476.03|473.83|476.31|474.11|476.03|473.83|0
1643275500000|2022-01-27 09:25:00|476.31|474.11|476.9|474.7|477.09|474.89|476.31|474.11|0
1643275510000|2022-01-27 09:25:10|477.48|475.28|477.09|474.89|477.48|475.28|476.7|474.5|0
1643275520000|2022-01-27 09:25:20|477|474.8|477.29|475.09|477.48|475.28|477|474.8|0
1643275530000|2022-01-27 09:25:30|477.48|475.28|477.48|475.28|477.48|475.28|477.48|475.28|0
1643275540000|2022-01-27 09:25:40|477.68|475.48|477.48|475.28|477.68|475.48|477.48|475.28|0
1643275550000|2022-01-27 09:25:50|477.39|475.19|477.19|474.99|477.48|475.28|477.19|474.99|0
1643275560000|2022-01-27 09:26:00|477.48|475.28|477.29|475.09|477.87|475.67|477.29|475.09|0
1643275570000|2022-01-27 09:26:10|477.09|474.89|476.61|474.41|477.09|474.89|476.31|474.11|0
1643275580000|2022-01-27 09:26:20|476.03|473.83|475.92|473.72|476.03|473.83|475.73|473.53|0
1643275590000|2022-01-27 09:26:30|475.64|473.44|475.73|473.53|475.73|473.53|475.54|473.34|0
1643275600000|2022-01-27 09:26:40|476.12|473.92|475.73|473.53|476.51|474.31|475.73|473.53|0
1643275610000|2022-01-27 09:26:50|475.53|473.33|475.53|473.33|475.53|473.33|475.53|473.33|0
1643275620000|2022-01-27 09:27:00|475.83|473.63|475.73|473.53|475.83|473.63|475.34|473.14|0
1643275630000|2022-01-27 09:27:10|476.03|473.83|476.12|473.92|476.12|473.92|475.83|473.63|0
1643275640000|2022-01-27 09:27:20|475.73|473.53|475.73|473.53|475.92|473.72|475.73|473.53|0
1643275650000|2022-01-27 09:27:30|475.92|473.72|475.83|473.63|476.12|473.92|475.83|473.63|0
1643275660000|2022-01-27 09:27:40|475.92|473.72|475.34|473.14|476.12|473.92|475.34|473.14|0
1643275670000|2022-01-27 09:27:50|475.44|473.24|474.95|472.75|475.44|473.24|474.95|472.75|0
1643275680000|2022-01-27 09:28:00|474.76|472.56|475.15|472.95|475.15|472.95|474.76|472.56|0
1643275690000|2022-01-27 09:28:10|474.95|472.75|474.76|472.56|474.95|472.75|474.76|472.56|0
1643275700000|2022-01-27 09:28:20|474.56|472.36|473.59|471.39|474.56|472.36|473.59|471.39|0
1643275710000|2022-01-27 09:28:30|473.79|471.59|473.59|471.39|473.79|471.59|473.5|471.3|0
1643275720000|2022-01-27 09:28:40|473.4|471.2|472.72|470.52|473.4|471.2|472.62|470.42|0
1643275730000|2022-01-27 09:28:50|473.01|470.81|473.2|471|473.2|471|473.01|470.81|0
1643275740000|2022-01-27 09:29:00|473.11|470.91|473.59|471.39|473.59|471.39|473.01|470.81|0
1643275750000|2022-01-27 09:29:10|473.4|471.2|473.79|471.59|473.79|471.59|473.4|471.2|0
1643275760000|2022-01-27 09:29:20|473.98|471.78|473.69|471.49|473.98|471.78|473.69|471.49|0
1643275770000|2022-01-27 09:29:30|473.98|471.78|475.25|473.05|475.25|473.05|473.98|471.78|0
1643275780000|2022-01-27 09:29:40|475.34|473.14|475.15|472.95|475.34|473.14|475.15|472.95|0
1643275790000|2022-01-27 09:29:50|475.34|473.14|475.44|473.24|475.53|473.33|475.34|473.14|0
1643275800000|2022-01-27 09:30:00|475.34|473.14|475.14|472.94|475.34|473.14|475.14|472.94|0
1643275810000|2022-01-27 09:30:10|475.34|473.14|475.73|473.53|475.73|473.53|475.34|473.14|0
1643275820000|2022-01-27 09:30:20|475.53|473.33|475.92|473.72|475.92|473.72|475.34|473.14|0
1643275830000|2022-01-27 09:30:30|475.63|473.43|475.92|473.72|475.92|473.72|475.63|473.43|0
1643275840000|2022-01-27 09:30:40|476.12|473.92|477.48|475.28|477.48|475.28|476.12|473.92|0
1643275850000|2022-01-27 09:30:50|477.09|474.89|477.39|475.19|477.48|475.28|477.09|474.89|0
1643275860000|2022-01-27 09:31:00|477.58|475.38|478.45|476.25|478.45|476.25|477.29|475.09|0
1643275870000|2022-01-27 09:31:10|477.58|475.38|477.87|475.67|477.97|475.77|477.58|475.38|0
1643275880000|2022-01-27 09:31:20|478.06|475.86|477.97|475.77|478.06|475.86|477.97|475.77|0
1643275890000|2022-01-27 09:31:30|477.67|475.47|477.67|475.47|477.67|475.47|477.67|475.47|0
1643275900000|2022-01-27 09:31:40|478.17|475.97|479.53|477.33|479.53|477.33|478.17|475.97|0
1643275910000|2022-01-27 09:31:50|478.95|476.75|480.02|477.82|480.02|477.82|478.84|476.64|0
1643275920000|2022-01-27 09:32:00|479.82|477.62|479.43|477.23|479.82|477.62|479.43|477.23|0
1643275930000|2022-01-27 09:32:10|479.14|476.94|479.43|477.23|479.63|477.43|479.14|476.94|0
1643275940000|2022-01-27 09:32:20|479.82|477.62|478.36|476.16|479.82|477.62|478.36|476.16|0
1643275950000|2022-01-27 09:32:30|478.75|476.55|478.84|476.64|478.95|476.75|478.75|476.55|0
1643275960000|2022-01-27 09:32:40|478.45|476.25|478.26|476.06|478.45|476.25|478.26|476.06|0
1643275970000|2022-01-27 09:32:50|478.06|475.86|478.06|475.86|478.36|476.16|478.06|475.86|0
1643275980000|2022-01-27 09:33:00|478.26|476.06|478.84|476.64|478.84|476.64|478.26|476.06|0
1643275990000|2022-01-27 09:33:10|478.65|476.45|478.84|476.64|478.84|476.64|478.56|476.36|0
1643276000000|2022-01-27 09:33:20|479.04|476.84|478.75|476.55|479.04|476.84|478.75|476.55|0
1643276010000|2022-01-27 09:33:30|478.56|476.36|478.26|476.06|478.56|476.36|478.26|476.06|0
1643276020000|2022-01-27 09:33:40|478.17|475.97|478.65|476.45|478.65|476.45|478.17|475.97|0
1643276030000|2022-01-27 09:33:50|478.36|476.16|478.65|476.45|478.65|476.45|478.36|476.16|0
1643276040000|2022-01-27 09:34:00|478.45|476.25|478.45|476.25|478.45|476.25|478.26|476.06|0
1643276050000|2022-01-27 09:34:10|478.84|476.64|479.23|477.03|479.62|477.42|478.84|476.64|0
1643276060000|2022-01-27 09:34:20|479.62|477.42|479.43|477.23|479.62|477.42|479.43|477.23|0
1643276070000|2022-01-27 09:34:30|479.34|477.14|479.14|476.94|479.34|477.14|479.04|476.84|0
1643276080000|2022-01-27 09:34:40|479.23|477.03|480.02|477.82|480.02|477.82|479.23|477.03|0
1643276090000|2022-01-27 09:34:50|480.21|478.01|480.41|478.21|480.41|478.21|480.21|478.01|0
1643276100000|2022-01-27 09:35:00|480.21|478.01|480.6|478.4|480.6|478.4|480.21|478.01|0
1643276110000|2022-01-27 09:35:10|479.62|477.42|479.43|477.23|479.62|477.42|479.04|476.84|0
1643276120000|2022-01-27 09:35:20|478.84|476.64|478.75|476.55|478.84|476.64|478.65|476.45|0
1643276130000|2022-01-27 09:35:30|478.84|476.64|479.34|477.14|479.34|477.14|478.84|476.64|0
1643276140000|2022-01-27 09:35:40|479.53|477.33|479.04|476.84|479.82|477.62|479.04|476.84|0
1643276150000|2022-01-27 09:35:50|479.53|477.33|479.04|476.84|479.82|477.62|479.04|476.84|0
1643276160000|2022-01-27 09:36:00|478.26|476.06|478.26|476.06|478.45|476.25|478.26|476.06|0
1643276170000|2022-01-27 09:36:10|478.45|476.25|477.87|475.67|478.45|476.25|477.87|475.67|0
1643276180000|2022-01-27 09:36:20|477.97|475.77|478.84|476.64|478.84|476.64|477.97|475.77|0
1643276190000|2022-01-27 09:36:30|478.75|476.55|478.16|475.96|478.75|476.55|478.06|475.86|0
1643276200000|2022-01-27 09:36:40|478.26|476.06|478.84|476.64|478.84|476.64|478.26|476.06|0
1643276210000|2022-01-27 09:36:50|480.01|477.81|481.29|479.09|481.29|479.09|480.01|477.81|0
1643276220000|2022-01-27 09:37:00|480.51|478.31|478.65|476.45|480.51|478.31|478.65|476.45|0
1643276230000|2022-01-27 09:37:10|479.23|477.03|479.23|477.03|479.82|477.62|479.23|477.03|0
1643276240000|2022-01-27 09:37:20|479.14|476.94|478.75|476.55|479.14|476.94|478.75|476.55|0
1643276250000|2022-01-27 09:37:30|478.84|476.64|478.84|476.64|478.84|476.64|478.16|475.96|0
1643276260000|2022-01-27 09:37:40|478.45|476.25|478.65|476.45|478.65|476.45|478.45|476.25|0
1643276270000|2022-01-27 09:37:50|478.45|476.25|478.26|476.06|478.55|476.35|478.26|476.06|0
1643276280000|2022-01-27 09:38:00|478.55|476.35|479.23|477.03|479.23|477.03|478.55|476.35|0
1643276290000|2022-01-27 09:38:10|479.33|477.13|479.04|476.84|479.43|477.23|478.94|476.74|0
1643276300000|2022-01-27 09:38:20|479.82|477.62|478.65|476.45|479.82|477.62|478.65|476.45|0
1643276310000|2022-01-27 09:38:30|478.55|476.35|479.23|477.03|479.23|477.03|478.55|476.35|0
1643276320000|2022-01-27 09:38:40|478.84|476.64|479.43|477.23|479.43|477.23|478.84|476.64|0
1643276330000|2022-01-27 09:38:50|479.23|477.03|479.43|477.23|479.43|477.23|479.04|476.84|0
1643276340000|2022-01-27 09:39:00|479.04|476.84|478.26|476.06|479.04|476.84|478.26|476.06|0
1643276350000|2022-01-27 09:39:10|479.23|477.03|478.45|476.25|479.23|477.03|478.16|475.96|0
1643276360000|2022-01-27 09:39:20|478.36|476.16|478.65|476.45|478.75|476.55|478.36|476.16|0
1643276370000|2022-01-27 09:39:30|478.94|476.74|478.94|476.74|478.94|476.74|478.94|476.74|0
1643276380000|2022-01-27 09:39:40|479.23|477.03|480.11|477.91|480.21|478.01|479.23|477.03|0
1643276390000|2022-01-27 09:39:50|480.01|477.81|479.33|477.13|480.21|478.01|478.94|476.74|0
1643276400000|2022-01-27 09:40:00|479.43|477.23|478.75|476.55|479.43|477.23|478.75|476.55|0
1643276410000|2022-01-27 09:40:10|478.65|476.45|479.14|476.94|479.14|476.94|478.65|476.45|0
1643276420000|2022-01-27 09:40:20|479.04|476.84|478.65|476.45|479.04|476.84|478.55|476.35|0
1643276430000|2022-01-27 09:40:30|478.84|476.64|479.23|477.03|479.43|477.23|478.84|476.64|0
1643276440000|2022-01-27 09:40:40|479.72|477.52|480.01|477.81|480.01|477.81|479.72|477.52|0
1643276450000|2022-01-27 09:40:50|480.31|478.11|479.62|477.42|480.4|478.2|479.62|477.42|0
1643276460000|2022-01-27 09:41:00|480.11|477.91|479.53|477.33|480.11|477.91|479.53|477.33|0
1643276470000|2022-01-27 09:41:10|479.23|477.03|480.01|477.81|480.21|478.01|479.23|477.03|0
1643276480000|2022-01-27 09:41:20|480.11|477.91|479.14|476.94|480.11|477.91|479.14|476.94|0
1643276490000|2022-01-27 09:41:30|479.43|477.23|479.82|477.62|480.01|477.81|479.43|477.23|0
1643276500000|2022-01-27 09:41:40|479.43|477.23|479.62|477.42|479.62|477.42|479.43|477.23|0
1643276510000|2022-01-27 09:41:50|479.72|477.52|478.94|476.74|479.72|477.52|478.94|476.74|0
1643276520000|2022-01-27 09:42:00|479.04|476.84|478.84|476.64|479.04|476.84|478.75|476.55|0
1643276530000|2022-01-27 09:42:10|479.23|477.03|478.06|475.86|479.23|477.03|478.06|475.86|0
1643276540000|2022-01-27 09:42:20|478.26|476.06|478.16|475.96|478.26|476.06|478.16|475.96|0
1643276550000|2022-01-27 09:42:30|478.26|476.06|477.87|475.67|478.26|476.06|477.87|475.67|0
1643276560000|2022-01-27 09:42:40|477.67|475.47|476.7|474.5|477.67|475.47|476.7|474.5|0
1643276570000|2022-01-27 09:42:50|476.89|474.69|476.89|474.69|476.99|474.79|476.89|474.69|0
1643276580000|2022-01-27 09:43:00|476.7|474.5|476.7|474.5|476.7|474.5|476.7|474.5|0
1643276590000|2022-01-27 09:43:10|476.8|474.6|476.7|474.5|477.19|474.99|476.7|474.5|0
1643276600000|2022-01-27 09:43:20|476.5|474.3|475.14|472.94|476.5|474.3|475.14|472.94|0
1643276610000|2022-01-27 09:43:30|474.75|472.55|474.17|471.97|474.75|472.55|474.17|471.97|0
1643276620000|2022-01-27 09:43:40|474.46|472.26|474.36|472.16|474.75|472.55|474.36|472.16|0
1643276630000|2022-01-27 09:43:50|474.17|471.97|474.56|472.36|474.56|472.36|474.17|471.97|0
1643276640000|2022-01-27 09:44:00|474.36|472.16|474.17|471.97|474.85|472.65|474.17|471.97|0
1643276650000|2022-01-27 09:44:10|473.97|471.77|473.97|471.77|474.17|471.97|473.97|471.77|0
1643276660000|2022-01-27 09:44:20|473.78|471.58|473.39|471.19|473.78|471.58|473.39|471.19|0
1643276670000|2022-01-27 09:44:30|473.59|471.39|472.81|470.61|473.59|471.39|472.81|470.61|0
1643276680000|2022-01-27 09:44:40|473.39|471.19|473.69|471.49|473.97|471.77|473.39|471.19|0
1643276690000|2022-01-27 09:44:50|473.59|471.39|473.59|471.39|473.59|471.39|473.39|471.19|0
1643276700000|2022-01-27 09:45:00|473.49|471.29|473.39|471.19|473.78|471.58|473.39|471.19|0
1643276710000|2022-01-27 09:45:10|473.49|471.29|474.27|472.07|474.75|472.55|473.49|471.29|0
1643276720000|2022-01-27 09:45:20|474.56|472.36|474.56|472.36|474.75|472.55|474.36|472.16|0
1643276730000|2022-01-27 09:45:30|474.75|472.55|474.75|472.55|474.75|472.55|474.56|472.36|0
1643276740000|2022-01-27 09:45:40|475.14|472.94|474.66|472.46|475.14|472.94|474.66|472.46|0
1643276750000|2022-01-27 09:45:50|474.56|472.36|472.42|470.22|474.56|472.36|472.42|470.22|0
1643276760000|2022-01-27 09:46:00|472.23|470.03|471.94|469.74|472.23|470.03|471.94|469.74|0
1643276770000|2022-01-27 09:46:10|471.65|469.45|472.33|470.13|472.33|470.13|471.65|469.45|0
1643276780000|2022-01-27 09:46:20|472.03|469.83|472.03|469.83|472.23|470.03|472.03|469.83|0
1643276790000|2022-01-27 09:46:30|471.65|469.45|471.26|469.06|471.65|469.45|471.26|469.06|0
1643276800000|2022-01-27 09:46:40|471.45|469.25|471.17|468.97|471.45|469.25|471.17|468.97|0
1643276810000|2022-01-27 09:46:50|471.07|468.87|471.07|468.87|471.07|468.87|470.78|468.58|0
1643276820000|2022-01-27 09:47:00|470.68|468.48|470.59|468.39|470.97|468.77|470.59|468.39|0
1643276830000|2022-01-27 09:47:10|470.68|468.48|470.29|468.09|470.68|468.48|470.29|468.09|0
1643276840000|2022-01-27 09:47:20|470.48|468.28|470.68|468.48|470.68|468.48|470.48|468.28|0
1643276850000|2022-01-27 09:47:30|470.59|468.39|471.06|468.86|471.06|468.86|470.59|468.39|0
1643276860000|2022-01-27 09:47:40|471.26|469.06|471.06|468.86|471.26|469.06|470.87|468.67|0
1643276870000|2022-01-27 09:47:50|471.26|469.06|471.84|469.64|471.84|469.64|471.26|469.06|0
1643276880000|2022-01-27 09:48:00|471.65|469.45|471.94|469.74|471.94|469.74|471.65|469.45|0
1643276890000|2022-01-27 09:48:10|472.03|469.83|472.03|469.83|472.23|470.03|472.03|469.83|0
1643276900000|2022-01-27 09:48:20|472.23|470.03|472.03|469.83|472.23|470.03|471.84|469.64|0
1643276910000|2022-01-27 09:48:30|472.23|470.03|472.23|470.03|472.23|470.03|472.03|469.83|0
1643276920000|2022-01-27 09:48:40|472.61|470.41|473|470.8|473|470.8|472.52|470.32|0
1643276930000|2022-01-27 09:48:50|472.91|470.71|472.61|470.41|473|470.8|472.61|470.41|0
1643276940000|2022-01-27 09:49:00|472.23|470.03|472.61|470.41|472.61|470.41|472.23|470.03|0
1643276950000|2022-01-27 09:49:10|472.23|470.03|471.65|469.45|472.23|470.03|471.65|469.45|0
1643276960000|2022-01-27 09:49:20|471.75|469.55|471.26|469.06|471.75|469.55|471.26|469.06|0
1643276970000|2022-01-27 09:49:30|471.45|469.25|472.23|470.03|472.23|470.03|471.45|469.25|0
1643276980000|2022-01-27 09:49:40|472.42|470.22|472.03|469.83|472.42|470.22|471.84|469.64|0
1643276990000|2022-01-27 09:49:50|471.94|469.74|472.03|469.83|472.23|470.03|471.84|469.64|0
1643277000000|2022-01-27 09:50:00|472.23|470.03|472.81|470.61|472.81|470.61|472.23|470.03|0
1643277010000|2022-01-27 09:50:10|472.61|470.41|472.91|470.71|473|470.8|472.61|470.41|0
1643277020000|2022-01-27 09:50:20|472.81|470.61|473|470.8|473|470.8|472.81|470.61|0
1643277030000|2022-01-27 09:50:30|472.81|470.61|472.42|470.22|472.81|470.61|472.23|470.03|0
1643277040000|2022-01-27 09:50:40|472.61|470.41|471.45|469.25|472.61|470.41|471.45|469.25|0
1643277050000|2022-01-27 09:50:50|471.06|468.86|471.36|469.16|471.36|469.16|471.06|468.86|0
1643277060000|2022-01-27 09:51:00|471.06|468.86|470.68|468.48|471.06|468.86|470.68|468.48|0
1643277070000|2022-01-27 09:51:10|470.48|468.28|470.29|468.09|470.78|468.58|470.29|468.09|0
1643277080000|2022-01-27 09:51:20|470.1|467.9|470.48|468.28|470.87|468.67|469.9|467.7|0
1643277090000|2022-01-27 09:51:30|470.39|468.19|469.71|467.51|470.39|468.19|469.71|467.51|0
1643277100000|2022-01-27 09:51:40|469.52|467.32|469.71|467.51|469.81|467.61|469.52|467.32|0
1643277110000|2022-01-27 09:51:50|469.81|467.61|469.9|467.7|469.9|467.7|469.71|467.51|0
1643277120000|2022-01-27 09:52:00|469.71|467.51|469.71|467.51|469.71|467.51|469.52|467.32|0
1643277130000|2022-01-27 09:52:10|469.9|467.7|469.52|467.32|469.9|467.7|469.52|467.32|0
1643277140000|2022-01-27 09:52:20|469.32|467.12|468.55|466.35|469.32|467.12|468.55|466.35|0
1643277150000|2022-01-27 09:52:30|468.94|466.74|469.13|466.93|469.13|466.93|468.74|466.54|0
1643277160000|2022-01-27 09:52:40|468.94|466.74|468.74|466.54|468.94|466.74|468.74|466.54|0
1643277170000|2022-01-27 09:52:50|469.13|466.93|468.94|466.74|469.23|467.03|468.94|466.74|0
1643277180000|2022-01-27 09:53:00|469.32|467.12|469.71|467.51|469.71|467.51|468.65|466.45|0
1643277190000|2022-01-27 09:53:10|469.62|467.42|469.23|467.03|469.62|467.42|469.23|467.03|0
1643277200000|2022-01-27 09:53:20|469.13|466.93|469.13|466.93|469.13|466.93|469.13|466.93|0
1643277210000|2022-01-27 09:53:30|469.32|467.12|469.13|466.93|469.52|467.32|469.13|466.93|0
1643277220000|2022-01-27 09:53:40|468.94|466.74|468.16|465.96|468.94|466.74|468.16|465.96|0
1643277230000|2022-01-27 09:53:50|467.97|465.77|467.97|465.77|467.97|465.77|467.88|465.68|0
1643277240000|2022-01-27 09:54:00|467.78|465.58|467.97|465.77|467.97|465.77|467.78|465.58|0
1643277250000|2022-01-27 09:54:10|468.07|465.87|468.16|465.96|468.16|465.96|468.07|465.87|0
1643277260000|2022-01-27 09:54:20|468.46|466.26|469.32|467.12|469.32|467.12|468.36|466.16|0
1643277270000|2022-01-27 09:54:30|469.71|467.51|470.29|468.09|470.29|468.09|469.71|467.51|0
1643277280000|2022-01-27 09:54:40|470.09|467.89|469.9|467.7|470.09|467.89|469.9|467.7|0
1643277290000|2022-01-27 09:54:50|469.71|467.51|470.09|467.89|470.09|467.89|469.32|467.12|0
1643277300000|2022-01-27 09:55:00|470.39|468.19|469.71|467.51|470.39|468.19|469.71|467.51|0
1643277310000|2022-01-27 09:55:10|469.13|466.93|468.84|466.64|469.13|466.93|468.65|466.45|0
1643277320000|2022-01-27 09:55:20|468.46|466.26|468.55|466.35|468.94|466.74|468.46|466.26|0
1643277330000|2022-01-27 09:55:30|468.46|466.26|468.74|466.54|468.74|466.54|468.26|466.06|0
1643277340000|2022-01-27 09:55:40|468.46|466.26|468.84|466.64|468.93|466.73|468.16|465.96|0
1643277350000|2022-01-27 09:55:50|469.23|467.03|469.13|466.93|469.51|467.31|469.13|466.93|0
1643277360000|2022-01-27 09:56:00|469.9|467.7|468.74|466.54|469.9|467.7|468.74|466.54|0
1643277370000|2022-01-27 09:56:10|468.84|466.64|469.71|467.51|469.71|467.51|468.84|466.64|0
1643277380000|2022-01-27 09:56:20|469.9|467.7|469.23|467.03|469.9|467.7|469.23|467.03|0
1643277390000|2022-01-27 09:56:30|468.74|466.54|469.51|467.31|469.51|467.31|468.74|466.54|0
1643277400000|2022-01-27 09:56:40|469.71|467.51|469.71|467.51|469.71|467.51|469.71|467.51|0
1643277410000|2022-01-27 09:56:50|469.9|467.7|469.9|467.7|469.9|467.7|469.9|467.7|0
1643277420000|2022-01-27 09:57:00|470|467.8|469.9|467.7|470|467.8|469.51|467.31|0
1643277430000|2022-01-27 09:57:10|470.29|468.09|469.81|467.61|470.29|468.09|469.81|467.61|0
1643277440000|2022-01-27 09:57:20|470.29|468.09|470.29|468.09|470.29|468.09|470.19|467.99|0
1643277450000|2022-01-27 09:57:30|470.67|468.47|470.58|468.38|470.87|468.67|470.58|468.38|0
1643277460000|2022-01-27 09:57:40|470.87|468.67|470.67|468.47|470.87|468.67|470.67|468.47|0
1643277470000|2022-01-27 09:57:50|470.58|468.38|471.06|468.86|471.06|468.86|470.58|468.38|0
1643277480000|2022-01-27 09:58:00|470.87|468.67|471.16|468.96|471.25|469.05|470.87|468.67|0
1643277490000|2022-01-27 09:58:10|471.45|469.25|471.45|469.25|471.64|469.44|471.45|469.25|0
1643277500000|2022-01-27 09:58:20|471.64|469.44|471.64|469.44|471.64|469.44|471.45|469.25|0
1643277510000|2022-01-27 09:58:30|471.45|469.25|471.25|469.05|471.45|469.25|471.06|468.86|0
1643277520000|2022-01-27 09:58:40|470.87|468.67|470.29|468.09|470.87|468.67|470.29|468.09|0
1643277530000|2022-01-27 09:58:50|470.87|468.67|470.19|467.99|470.87|468.67|470.19|467.99|0
1643277540000|2022-01-27 09:59:00|470.48|468.28|469.9|467.7|470.58|468.38|469.9|467.7|0
1643277550000|2022-01-27 09:59:10|470.67|468.47|470.29|468.09|470.67|468.47|470.29|468.09|0
1643277560000|2022-01-27 09:59:20|470|467.8|469.81|467.61|470.09|467.89|469.81|467.61|0
1643277570000|2022-01-27 09:59:30|470.09|467.89|470.48|468.28|470.48|468.28|469.9|467.7|0
1643277580000|2022-01-27 09:59:40|471.45|469.25|471.45|469.25|471.45|469.25|471.45|469.25|0
1643277590000|2022-01-27 09:59:50|471.74|469.54|471.06|468.86|471.74|469.54|471.06|468.86|0
1643277600000|2022-01-27 10:00:00|471.45|469.25|471.06|468.86|471.64|469.44|471.06|468.86|0
1643277610000|2022-01-27 10:00:10|471.25|469.05|470.48|468.28|471.25|469.05|470.48|468.28|0
1643277620000|2022-01-27 10:00:20|470.77|468.57|471.64|469.44|471.64|469.44|470.77|468.57|0
1643277630000|2022-01-27 10:00:30|471.83|469.63|471.25|469.05|471.83|469.63|471.25|469.05|0
1643277640000|2022-01-27 10:00:40|471.64|469.44|471.64|469.44|471.64|469.44|471.64|469.44|0
1643277650000|2022-01-27 10:00:50|471.94|469.74|472.03|469.83|472.03|469.83|471.94|469.74|0
1643277660000|2022-01-27 10:01:00|471.83|469.63|472.22|470.02|472.22|470.02|471.83|469.63|0
1643277670000|2022-01-27 10:01:10|472.32|470.12|471.45|469.25|472.42|470.22|471.45|469.25|0
1643277680000|2022-01-27 10:01:20|471.64|469.44|471.25|469.05|471.64|469.44|471.25|469.05|0
1643277690000|2022-01-27 10:01:30|471.06|468.86|471.25|469.05|471.25|469.05|471.06|468.86|0
1643277700000|2022-01-27 10:01:40|471.16|468.96|470.97|468.77|471.16|468.96|470.87|468.67|0
1643277710000|2022-01-27 10:01:50|471.06|468.86|470.97|468.77|471.06|468.86|470.97|468.77|0
1643277720000|2022-01-27 10:02:00|471.06|468.86|472.03|469.83|472.03|469.83|471.06|468.86|0
1643277730000|2022-01-27 10:02:10|471.83|469.63|471.16|468.96|471.83|469.63|471.16|468.96|0
1643277740000|2022-01-27 10:02:20|471.25|469.05|471.45|469.25|471.45|469.25|471.25|469.05|0
1643277750000|2022-01-27 10:02:30|471.25|469.05|471.55|469.35|471.55|469.35|471.25|469.05|0
1643277760000|2022-01-27 10:02:40|471.83|469.63|471.83|469.63|471.83|469.63|471.74|469.54|0
1643277770000|2022-01-27 10:02:50|471.93|469.73|471.45|469.25|471.93|469.73|471.45|469.25|0
1643277780000|2022-01-27 10:03:00|471.25|469.05|471.45|469.25|471.64|469.44|471.25|469.05|0
1643277790000|2022-01-27 10:03:10|471.06|468.86|470.97|468.77|471.06|468.86|470.67|468.47|0
1643277800000|2022-01-27 10:03:20|470.87|468.67|470.29|468.09|470.87|468.67|470.29|468.09|0
1643277810000|2022-01-27 10:03:30|470.09|467.89|469.61|467.41|470.09|467.89|469.61|467.41|0
1643277820000|2022-01-27 10:03:40|469.51|467.31|469.51|467.31|469.51|467.31|469.32|467.12|0
1643277830000|2022-01-27 10:03:50|469.42|467.22|469.42|467.22|469.42|467.22|469.42|467.22|0
1643277840000|2022-01-27 10:04:00|469.51|467.31|469.23|467.03|469.51|467.31|469.23|467.03|0
1643277850000|2022-01-27 10:04:10|468.35|466.15|467.58|465.38|468.35|466.15|467.58|465.38|0
1643277860000|2022-01-27 10:04:20|467.39|465.19|467.19|464.99|467.39|465.19|467.19|464.99|0
1643277870000|2022-01-27 10:04:30|467|464.8|466.81|464.61|467|464.8|466.62|464.42|0
1643277880000|2022-01-27 10:04:40|467|464.8|466.42|464.22|467.19|464.99|466.42|464.22|0
1643277890000|2022-01-27 10:04:50|466.62|464.42|466.72|464.52|466.72|464.52|466.33|464.13|0
1643277900000|2022-01-27 10:05:00|467.19|464.99|467.39|465.19|467.39|465.19|467.19|464.99|0
1643277910000|2022-01-27 10:05:10|467.19|464.99|466.72|464.52|467.19|464.99|466.72|464.52|0
1643277920000|2022-01-27 10:05:20|466.52|464.32|467.19|464.99|467.39|465.19|466.52|464.32|0
1643277930000|2022-01-27 10:05:30|467.39|465.19|467|464.8|467.39|465.19|467|464.8|0
1643277940000|2022-01-27 10:05:40|467.19|464.99|466.91|464.71|467.19|464.99|466.91|464.71|0
1643277950000|2022-01-27 10:05:50|467.1|464.9|467.19|464.99|467.39|465.19|467.1|464.9|0
1643277960000|2022-01-27 10:06:00|467.39|465.19|467|464.8|467.39|465.19|467|464.8|0
1643277970000|2022-01-27 10:06:10|466.81|464.61|466.81|464.61|467|464.8|466.72|464.52|0
1643277980000|2022-01-27 10:06:20|466.52|464.32|466.23|464.03|466.52|464.32|466.23|464.03|0
1643277990000|2022-01-27 10:06:30|466.62|464.42|466.81|464.61|467|464.8|466.62|464.42|0
1643278000000|2022-01-27 10:06:40|466.52|464.32|466.23|464.03|466.52|464.32|466.23|464.03|0
1643278010000|2022-01-27 10:06:50|465.46|463.26|465.46|463.26|465.46|463.26|465.27|463.07|0
1643278020000|2022-01-27 10:07:00|466.14|463.94|466.04|463.84|467|464.8|466.04|463.84|0
1643278030000|2022-01-27 10:07:10|466.33|464.13|467|464.8|467|464.8|466.33|464.13|0
1643278040000|2022-01-27 10:07:20|466.23|464.03|466.42|464.22|466.42|464.22|466.23|464.03|0
1643278050000|2022-01-27 10:07:30|466.81|464.61|466.33|464.13|466.81|464.61|466.33|464.13|0
1643278060000|2022-01-27 10:07:40|466.62|464.42|466.62|464.42|466.62|464.42|466.52|464.32|0
1643278070000|2022-01-27 10:07:50|466.23|464.03|466.62|464.42|466.62|464.42|466.23|464.03|0
1643278080000|2022-01-27 10:08:00|466.81|464.61|466.91|464.71|467|464.8|466.81|464.61|0
1643278090000|2022-01-27 10:08:10|467.39|465.19|467.39|465.19|467.39|465.19|467.19|464.99|0
1643278100000|2022-01-27 10:08:20|467.58|465.38|467.39|465.19|467.58|465.38|467.39|465.19|0
1643278110000|2022-01-27 10:08:30|467.29|465.09|467.58|465.38|467.58|465.38|467.1|464.9|0
1643278120000|2022-01-27 10:08:40|468.64|466.44|467.96|465.76|468.74|466.54|467.96|465.76|0
1643278130000|2022-01-27 10:08:50|468.16|465.96|467.77|465.57|468.16|465.96|467.77|465.57|0
1643278140000|2022-01-27 10:09:00|467.96|465.76|468.35|466.15|468.35|466.15|467.96|465.76|0
1643278150000|2022-01-27 10:09:10|468.16|465.96|468.07|465.87|468.35|466.15|468.07|465.87|0
1643278160000|2022-01-27 10:09:20|468.16|465.96|467.96|465.76|468.35|466.15|467.96|465.76|0
1643278170000|2022-01-27 10:09:30|468.16|465.96|468.74|466.54|468.74|466.54|468.16|465.96|0
1643278180000|2022-01-27 10:09:40|468.64|466.44|468.74|466.54|468.74|466.54|468.64|466.44|0
1643278190000|2022-01-27 10:09:50|468.93|466.73|469.12|466.92|469.12|466.92|468.93|466.73|0
1643278200000|2022-01-27 10:10:00|468.93|466.73|468.93|466.73|468.93|466.73|468.26|466.06|0
1643278210000|2022-01-27 10:10:10|468.74|466.54|469.12|466.92|469.12|466.92|468.74|466.54|0
1643278220000|2022-01-27 10:10:20|468.93|466.73|468.54|466.34|468.93|466.73|468.54|466.34|0
1643278230000|2022-01-27 10:10:30|468.35|466.15|467.77|465.57|468.35|466.15|467.77|465.57|0
1643278240000|2022-01-27 10:10:40|467.96|465.76|468.06|465.86|468.06|465.86|467.96|465.76|0
1643278250000|2022-01-27 10:10:50|468.16|465.96|468.93|466.73|469.03|466.83|468.16|465.96|0
1643278260000|2022-01-27 10:11:00|468.84|466.64|468.84|466.64|468.93|466.73|468.54|466.34|0
1643278270000|2022-01-27 10:11:10|468.74|466.54|469.42|467.22|469.9|467.7|468.74|466.54|0
1643278280000|2022-01-27 10:11:20|469.12|466.92|469.51|467.31|469.51|467.31|469.12|466.92|0
1643278290000|2022-01-27 10:11:30|469.32|467.12|469.12|466.92|469.42|467.22|469.12|466.92|0
1643278300000|2022-01-27 10:11:40|469.22|467.02|469.32|467.12|469.32|467.12|469.12|466.92|0
1643278310000|2022-01-27 10:11:50|469.7|467.5|470.28|468.08|470.28|468.08|469.7|467.5|0
1643278320000|2022-01-27 10:12:00|470.19|467.99|470.48|468.28|470.58|468.38|470.09|467.89|0
1643278330000|2022-01-27 10:12:10|470.28|468.08|470.96|468.76|470.96|468.76|470.28|468.08|0
1643278340000|2022-01-27 10:12:20|471.16|468.96|471.74|469.54|471.74|469.54|470.96|468.76|0
1643278350000|2022-01-27 10:12:30|471.64|469.44|471.44|469.24|471.64|469.44|471.44|469.24|0
1643278360000|2022-01-27 10:12:40|472.13|469.93|473.09|470.89|473.09|470.89|472.02|469.82|0
1643278370000|2022-01-27 10:12:50|473.58|471.38|474.07|471.87|474.07|471.87|473.58|471.38|0
1643278380000|2022-01-27 10:13:00|473.68|471.48|473.96|471.76|473.96|471.76|473.68|471.48|0
1643278390000|2022-01-27 10:13:10|473.77|471.57|473.77|471.57|473.77|471.57|473.68|471.48|0
1643278400000|2022-01-27 10:13:20|473.19|470.99|474.35|472.15|474.35|472.15|473.19|470.99|0
1643278410000|2022-01-27 10:13:30|473.77|471.57|474.16|471.96|474.16|471.96|473.77|471.57|0
1643278420000|2022-01-27 10:13:40|474.55|472.35|475.32|473.12|475.32|473.12|474.55|472.35|0
1643278430000|2022-01-27 10:13:50|475.52|473.32|474.35|472.15|475.52|473.32|474.35|472.15|0
1643278440000|2022-01-27 10:14:00|474.06|471.86|473.96|471.76|474.16|471.96|473.96|471.76|0
1643278450000|2022-01-27 10:14:10|474.16|471.96|474.74|472.54|474.74|472.54|474.16|471.96|0
1643278460000|2022-01-27 10:14:20|475.13|472.93|475.32|473.12|475.81|473.61|475.13|472.93|0
1643278470000|2022-01-27 10:14:30|475.13|472.93|474.74|472.54|475.13|472.93|474.65|472.45|0
1643278480000|2022-01-27 10:14:40|474.55|472.35|474.55|472.35|474.74|472.54|474.55|472.35|0
1643278490000|2022-01-27 10:14:50|474.16|471.96|475.04|472.84|475.04|472.84|474.16|471.96|0
1643278500000|2022-01-27 10:15:00|474.55|472.35|474.74|472.54|474.74|472.54|474.55|472.35|0
1643278510000|2022-01-27 10:15:10|474.93|472.73|474.55|472.35|475.04|472.84|474.55|472.35|0
1643278520000|2022-01-27 10:15:20|474.74|472.54|473.57|471.37|474.74|472.54|473.57|471.37|0
1643278530000|2022-01-27 10:15:30|473.19|470.99|473.19|470.99|473.19|470.99|473.19|470.99|0
1643278540000|2022-01-27 10:15:40|473.38|471.18|472.99|470.79|473.38|471.18|472.6|470.4|0
1643278550000|2022-01-27 10:15:50|473.19|470.99|472.99|470.79|473.19|470.99|472.99|470.79|0
1643278560000|2022-01-27 10:16:00|473.19|470.99|473.57|471.37|473.77|471.57|473.19|470.99|0
1643278570000|2022-01-27 10:16:10|473.38|471.18|473.77|471.57|473.77|471.57|472.99|470.79|0
1643278580000|2022-01-27 10:16:20|473.57|471.37|473.77|471.57|473.77|471.57|473.57|471.37|0
1643278590000|2022-01-27 10:16:30|474.16|471.96|474.16|471.96|474.35|472.15|474.16|471.96|0
1643278600000|2022-01-27 10:16:40|473.96|471.76|473.57|471.37|474.35|472.15|473.57|471.37|0
1643278610000|2022-01-27 10:16:50|473.77|471.57|473.19|470.99|473.77|471.57|473.19|470.99|0
1643278620000|2022-01-27 10:17:00|473.29|471.09|473.19|470.99|473.57|471.37|473.19|470.99|0
1643278630000|2022-01-27 10:17:10|473.29|471.09|473.19|470.99|473.38|471.18|473.19|470.99|0
1643278640000|2022-01-27 10:17:20|472.99|470.79|473.09|470.89|473.19|470.99|472.99|470.79|0
1643278650000|2022-01-27 10:17:30|474.16|471.96|473.96|471.76|474.16|471.96|473.68|471.48|0
1643278660000|2022-01-27 10:17:40|474.16|471.96|473.96|471.76|474.16|471.96|473.96|471.76|0
1643278670000|2022-01-27 10:17:50|473.87|471.67|473.96|471.76|473.96|471.76|473.87|471.67|0
1643278680000|2022-01-27 10:18:00|473.77|471.57|473.77|471.57|473.87|471.67|473.77|471.57|0
1643278690000|2022-01-27 10:18:10|473.96|471.76|473.77|471.57|473.96|471.76|473.57|471.37|0
1643278700000|2022-01-27 10:18:20|473.57|471.37|473.57|471.37|473.57|471.37|473.38|471.18|0
1643278710000|2022-01-27 10:18:30|473.77|471.57|473.96|471.76|473.96|471.76|473.77|471.57|0
1643278720000|2022-01-27 10:18:40|474.06|471.86|474.16|471.96|474.16|471.96|473.96|471.76|0
1643278730000|2022-01-27 10:18:50|473.96|471.76|474.16|471.96|474.16|471.96|473.96|471.76|0
1643278740000|2022-01-27 10:19:00|474.54|472.34|474.26|472.06|474.54|472.34|474.26|472.06|0
1643278750000|2022-01-27 10:19:10|474.65|472.45|474.93|472.73|474.93|472.73|474.54|472.34|0
1643278760000|2022-01-27 10:19:20|475.32|473.12|476.01|473.81|476.01|473.81|475.23|473.03|0
1643278770000|2022-01-27 10:19:30|476.49|474.29|477.07|474.87|477.07|474.87|476.49|474.29|0
1643278780000|2022-01-27 10:19:40|477.27|475.07|477.85|475.65|477.85|475.65|477.27|475.07|0
1643278790000|2022-01-27 10:19:50|477.95|475.75|477.85|475.65|477.95|475.75|477.85|475.65|0
1643278800000|2022-01-27 10:20:00|477.66|475.46|478.05|475.85|478.24|476.04|477.66|475.46|0
1643278810000|2022-01-27 10:20:10|476.88|474.68|476.01|473.81|477.07|474.87|476.01|473.81|0
1643278820000|2022-01-27 10:20:20|476.2|474|476.1|473.9|476.2|474|476.01|473.81|0
1643278830000|2022-01-27 10:20:30|475.71|473.51|476.1|473.9|476.1|473.9|475.71|473.51|0
1643278840000|2022-01-27 10:20:40|475.71|473.51|477.07|474.87|477.07|474.87|475.71|473.51|0
1643278850000|2022-01-27 10:20:50|477.46|475.26|477.66|475.46|477.76|475.56|477.27|475.07|0
1643278860000|2022-01-27 10:21:00|478.05|475.85|477.66|475.46|478.05|475.85|477.66|475.46|0
1643278870000|2022-01-27 10:21:10|477.46|475.26|477.46|475.26|477.46|475.26|477.46|475.26|0
1643278880000|2022-01-27 10:21:20|477.66|475.46|477.66|475.46|477.85|475.65|477.56|475.36|0
1643278890000|2022-01-27 10:21:30|477.85|475.65|477.66|475.46|478.24|476.04|477.66|475.46|0
1643278900000|2022-01-27 10:21:40|477.46|475.26|477.56|475.36|477.66|475.46|477.46|475.26|0
1643278910000|2022-01-27 10:21:50|477.27|475.07|477.46|475.26|477.46|475.26|477.17|474.97|0
1643278920000|2022-01-27 10:22:00|477.07|474.87|476.01|473.81|477.07|474.87|476.01|473.81|0
1643278930000|2022-01-27 10:22:10|476.29|474.09|476.29|474.09|476.39|474.19|476.29|474.09|0
1643278940000|2022-01-27 10:22:20|475.62|473.42|476.1|473.9|476.1|473.9|475.62|473.42|0
1643278950000|2022-01-27 10:22:30|476.01|473.81|476.29|474.09|476.29|474.09|475.9|473.7|0
1643278960000|2022-01-27 10:22:40|476.1|473.9|476.49|474.29|476.49|474.29|476.1|473.9|0
1643278970000|2022-01-27 10:22:50|476.78|474.58|477.37|475.17|477.37|475.17|476.68|474.48|0
1643278980000|2022-01-27 10:23:00|477.46|475.26|476.49|474.29|477.46|475.26|476.49|474.29|0
1643278990000|2022-01-27 10:23:10|475.71|473.51|475.51|473.31|475.71|473.51|475.51|473.31|0
1643279000000|2022-01-27 10:23:20|475.13|472.93|474.35|472.15|475.13|472.93|474.35|472.15|0
1643279010000|2022-01-27 10:23:30|474.15|471.95|474.15|471.95|474.45|472.25|474.15|471.95|0
1643279020000|2022-01-27 10:23:40|473.96|471.76|473.67|471.47|473.96|471.76|473.67|471.47|0
1643279030000|2022-01-27 10:23:50|473.77|471.57|473.77|471.57|474.15|471.95|473.77|471.57|0
1643279040000|2022-01-27 10:24:00|473.87|471.67|473.57|471.37|474.15|471.95|473.57|471.37|0
1643279050000|2022-01-27 10:24:10|473.28|471.08|473.38|471.18|473.38|471.18|472.99|470.79|0
1643279060000|2022-01-27 10:24:20|473.67|471.47|473.09|470.89|473.67|471.47|473.09|470.89|0
1643279070000|2022-01-27 10:24:30|473.18|470.98|473.77|471.57|473.77|471.57|473.18|470.98|0
1643279080000|2022-01-27 10:24:40|473.38|471.18|473.38|471.18|473.38|471.18|472.99|470.79|0
1643279090000|2022-01-27 10:24:50|473.18|470.98|473.18|470.98|473.18|470.98|472.99|470.79|0
1643279100000|2022-01-27 10:25:00|472.99|470.79|473.18|470.98|473.18|470.98|472.99|470.79|0
1643279110000|2022-01-27 10:25:10|473.96|471.76|474.15|471.95|474.15|471.95|473.96|471.76|0
1643279120000|2022-01-27 10:25:20|474.25|472.05|474.06|471.86|474.25|472.05|474.06|471.86|0
1643279130000|2022-01-27 10:25:30|474.25|472.05|474.25|472.05|474.25|472.05|474.06|471.86|0
1643279140000|2022-01-27 10:25:40|474.06|471.86|473.38|471.18|474.06|471.86|473.38|471.18|0
1643279150000|2022-01-27 10:25:50|473.57|471.37|473.57|471.37|473.57|471.37|473.48|471.28|0
1643279160000|2022-01-27 10:26:00|473.48|471.28|472.8|470.6|473.48|471.28|472.8|470.6|0
1643279170000|2022-01-27 10:26:10|473.18|470.98|473.77|471.57|473.77|471.57|473.18|470.98|0
1643279180000|2022-01-27 10:26:20|472.02|469.82|471.24|469.04|472.02|469.82|471.24|469.04|0
1643279190000|2022-01-27 10:26:30|471.05|468.85|471.44|469.24|471.44|469.24|470.96|468.76|0
1643279200000|2022-01-27 10:26:40|471.24|469.04|470.86|468.66|471.24|469.04|470.76|468.56|0
1643279210000|2022-01-27 10:26:50|471.05|468.85|471.05|468.85|471.05|468.85|470.96|468.76|0
1643279220000|2022-01-27 10:27:00|471.24|469.04|471.63|469.43|471.63|469.43|471.24|469.04|0
1643279230000|2022-01-27 10:27:10|471.44|469.24|471.54|469.34|471.54|469.34|471.24|469.04|0
1643279240000|2022-01-27 10:27:20|471.63|469.43|471.93|469.73|472.02|469.82|471.63|469.43|0
1643279250000|2022-01-27 10:27:30|471.73|469.53|471.93|469.73|471.93|469.73|471.73|469.53|0
1643279260000|2022-01-27 10:27:40|471.83|469.63|471.83|469.63|471.83|469.63|471.83|469.63|0
1643279270000|2022-01-27 10:27:50|472.02|469.82|472.21|470.01|472.21|470.01|471.83|469.63|0
1643279280000|2022-01-27 10:28:00|472.41|470.21|472.21|470.01|472.79|470.59|472.21|470.01|0
1643279290000|2022-01-27 10:28:10|472.02|469.82|471.34|469.14|472.02|469.82|471.34|469.14|0
1643279300000|2022-01-27 10:28:20|470.96|468.76|470.66|468.46|471.05|468.85|470.66|468.46|0
1643279310000|2022-01-27 10:28:30|470.47|468.27|470.47|468.27|470.47|468.27|470.28|468.08|0
1643279320000|2022-01-27 10:28:40|470.66|468.46|470.66|468.46|471.05|468.85|470.66|468.46|0
1643279330000|2022-01-27 10:28:50|470.76|468.56|471.05|468.85|471.05|468.85|470.76|468.56|0
1643279340000|2022-01-27 10:29:00|470.86|468.66|471.82|469.62|472.21|470.01|470.86|468.66|0
1643279350000|2022-01-27 10:29:10|472.12|469.92|472.51|470.31|472.51|470.31|472.12|469.92|0
1643279360000|2022-01-27 10:29:20|472.6|470.4|472.02|469.82|472.6|470.4|472.02|469.82|0
1643279370000|2022-01-27 10:29:30|471.93|469.73|473.18|470.98|473.18|470.98|471.93|469.73|0
1643279380000|2022-01-27 10:29:40|473.28|471.08|472.79|470.59|473.28|471.08|472.79|470.59|0
1643279390000|2022-01-27 10:29:50|472.99|470.79|473.09|470.89|473.67|471.47|472.99|470.79|0
1643279400000|2022-01-27 10:30:00|472.99|470.79|474.25|472.05|474.25|472.05|472.99|470.79|0
1643279410000|2022-01-27 10:30:10|474.15|471.95|474.45|472.25|474.45|472.25|473.96|471.76|0
1643279420000|2022-01-27 10:30:20|475.26|473.06|475.64|473.44|475.64|473.44|475.06|472.86|0
1643279430000|2022-01-27 10:30:30|472.85|470.65|473.73|471.53|473.82|471.62|472.85|470.65|0
1643279440000|2022-01-27 10:30:40|472.85|470.65|472.75|470.55|472.85|470.65|472.46|470.26|0
1643279450000|2022-01-27 10:30:50|472.85|470.65|473.24|471.04|473.24|471.04|472.65|470.45|0
1643279460000|2022-01-27 10:31:00|473.63|471.43|472.85|470.65|474.02|471.82|472.85|470.65|0
1643279470000|2022-01-27 10:31:10|473.24|471.04|473.03|470.83|473.24|471.04|472.75|470.55|0
1643279480000|2022-01-27 10:31:20|473.22|471.02|473.43|471.23|473.73|471.53|473.22|471.02|0
1643279490000|2022-01-27 10:31:30|473.24|471.04|473.24|471.04|473.43|471.23|473.24|471.04|0
1643279500000|2022-01-27 10:31:40|473.04|470.84|473.14|470.94|473.24|471.04|473.04|470.84|0
1643279510000|2022-01-27 10:31:50|473.23|471.03|472.85|470.65|473.43|471.23|472.85|470.65|0
1643279520000|2022-01-27 10:32:00|473.14|470.94|473.14|470.94|473.34|471.14|473.14|470.94|0
1643279530000|2022-01-27 10:32:10|472.84|470.64|472.46|470.26|472.84|470.64|472.46|470.26|0
1643279540000|2022-01-27 10:32:20|472.26|470.06|472.46|470.26|472.46|470.26|472.26|470.06|0
1643279550000|2022-01-27 10:32:30|472.36|470.16|472.26|470.06|472.65|470.45|472.26|470.06|0
1643279560000|2022-01-27 10:32:40|472.07|469.87|471.09|468.89|472.07|469.87|471.09|468.89|0
1643279570000|2022-01-27 10:32:50|470.7|468.5|470.51|468.31|470.7|468.5|470.22|468.02|0
1643279580000|2022-01-27 10:33:00|470.7|468.5|470.22|468.02|470.7|468.5|470.22|468.02|0
1643279590000|2022-01-27 10:33:10|470.9|468.7|471.68|469.48|471.68|469.48|470.9|468.7|0
1643279600000|2022-01-27 10:33:20|471.87|469.67|471.68|469.48|472.07|469.87|471.68|469.48|0
1643279610000|2022-01-27 10:33:30|472.07|469.87|472.07|469.87|472.65|470.45|472.07|469.87|0
1643279620000|2022-01-27 10:33:40|472.06|469.86|473.14|470.94|473.14|470.94|472.06|469.86|0
1643279630000|2022-01-27 10:33:50|472.84|470.64|473.04|470.84|473.23|471.03|472.84|470.64|0
1643279640000|2022-01-27 10:34:00|472.84|470.64|472.65|470.45|472.84|470.64|472.65|470.45|0
1643279650000|2022-01-27 10:34:10|472.06|469.86|471.87|469.67|472.06|469.86|471.68|469.48|0
1643279660000|2022-01-27 10:34:20|471.78|469.58|471.68|469.48|471.87|469.67|471.68|469.48|0
1643279670000|2022-01-27 10:34:30|471.29|469.09|471.48|469.28|471.48|469.28|471.29|469.09|0
1643279680000|2022-01-27 10:34:40|471.29|469.09|470.9|468.7|471.29|469.09|470.9|468.7|0
1643279690000|2022-01-27 10:34:50|470.8|468.6|471|468.8|471.09|468.89|470.8|468.6|0
1643279700000|2022-01-27 10:35:00|471.09|468.89|470.12|467.92|471.09|468.89|470.12|467.92|0
1643279710000|2022-01-27 10:35:10|470.22|468.02|470.51|468.31|470.51|468.31|470.22|468.02|0
1643279720000|2022-01-27 10:35:20|470.61|468.41|471.67|469.47|471.67|469.47|470.51|468.31|0
1643279730000|2022-01-27 10:35:30|471.87|469.67|471.97|469.77|472.36|470.16|471.67|469.47|0
1643279740000|2022-01-27 10:35:40|471.29|469.09|471.58|469.38|471.58|469.38|471.29|469.09|0
1643279750000|2022-01-27 10:35:50|471.87|469.67|472.56|470.36|472.56|470.36|471.87|469.67|0
1643279760000|2022-01-27 10:36:00|472.17|469.97|471.87|469.67|472.17|469.97|471.87|469.67|0
1643279770000|2022-01-27 10:36:10|471.67|469.47|471.87|469.67|471.87|469.67|471.67|469.47|0
1643279780000|2022-01-27 10:36:20|472.26|470.06|472.06|469.86|472.26|470.06|471.87|469.67|0
1643279790000|2022-01-27 10:36:30|471.87|469.67|471.87|469.67|472.06|469.86|471.78|469.58|0
1643279800000|2022-01-27 10:36:40|472.26|470.06|472.26|470.06|472.36|470.16|472.06|469.86|0
1643279810000|2022-01-27 10:36:50|472.06|469.86|472.06|469.86|472.06|469.86|471.87|469.67|0
1643279820000|2022-01-27 10:37:00|472.17|469.97|472.06|469.86|472.17|469.97|471.78|469.58|0
1643279830000|2022-01-27 10:37:10|471.97|469.77|471.67|469.47|472.06|469.86|471.67|469.47|0
1643279840000|2022-01-27 10:37:20|471.87|469.67|471.09|468.89|471.87|469.67|471.09|468.89|0
1643279850000|2022-01-27 10:37:30|470.9|468.7|470.9|468.7|471.28|469.08|470.9|468.7|0
1643279860000|2022-01-27 10:37:40|471.48|469.28|471.09|468.89|471.48|469.28|470.9|468.7|0
1643279870000|2022-01-27 10:37:50|471|468.8|470.02|467.82|471|468.8|469.92|467.72|0
1643279880000|2022-01-27 10:38:00|470.41|468.21|471.28|469.08|471.28|469.08|470.41|468.21|0
1643279890000|2022-01-27 10:38:10|471.48|469.28|471.09|468.89|471.48|469.28|471.09|468.89|0
1643279900000|2022-01-27 10:38:20|471.48|469.28|471.78|469.58|472.06|469.86|471.48|469.28|0
1643279910000|2022-01-27 10:38:30|471.67|469.47|471.58|469.38|471.67|469.47|471.28|469.08|0
1643279920000|2022-01-27 10:38:40|471.87|469.67|471.48|469.28|471.87|469.67|471.48|469.28|0
1643279930000|2022-01-27 10:38:50|471.28|469.08|470.51|468.31|471.28|469.08|470.51|468.31|0
1643279940000|2022-01-27 10:39:00|470.31|468.11|469.83|467.63|470.31|468.11|469.44|467.24|0
1643279950000|2022-01-27 10:39:10|469.92|467.72|470.12|467.92|470.12|467.92|469.73|467.53|0
1643279960000|2022-01-27 10:39:20|469.73|467.53|469.73|467.53|469.83|467.63|469.73|467.53|0
1643279970000|2022-01-27 10:39:30|470.12|467.92|469.92|467.72|470.51|468.31|469.92|467.72|0
1643279980000|2022-01-27 10:39:40|470.12|467.92|470.51|468.31|470.51|468.31|470.12|467.92|0
1643279990000|2022-01-27 10:39:50|470.31|468.11|470.02|467.82|470.31|468.11|470.02|467.82|0
1643280000000|2022-01-27 10:40:00|470.12|467.92|469.92|467.72|470.12|467.92|469.92|467.72|0
1643280010000|2022-01-27 10:40:10|470.31|468.11|470.41|468.21|470.41|468.21|470.22|468.02|0
1643280020000|2022-01-27 10:40:20|470.31|468.11|469.92|467.72|470.31|468.11|469.73|467.53|0
1643280030000|2022-01-27 10:40:30|470.7|468.5|471.09|468.89|471.09|468.89|470.7|468.5|0
1643280040000|2022-01-27 10:40:40|470.41|468.21|470.7|468.5|470.7|468.5|470.41|468.21|0
1643280050000|2022-01-27 10:40:50|470.8|468.6|470.89|468.69|470.89|468.69|470.8|468.6|0
1643280060000|2022-01-27 10:41:00|470.8|468.6|471.28|469.08|471.28|469.08|470.8|468.6|0
1643280070000|2022-01-27 10:41:10|470.89|468.69|471.67|469.47|471.67|469.47|470.89|468.69|0
1643280080000|2022-01-27 10:41:20|471.97|469.77|472.16|469.96|472.16|469.96|471.97|469.77|0
1643280090000|2022-01-27 10:41:30|472.45|470.25|472.36|470.16|472.45|470.25|472.26|470.06|0
1643280100000|2022-01-27 10:41:40|472.26|470.06|471.97|469.77|472.36|470.16|471.97|469.77|0
1643280110000|2022-01-27 10:41:50|471.87|469.67|472.65|470.45|472.65|470.45|471.87|469.67|0
1643280120000|2022-01-27 10:42:00|472.45|470.25|472.55|470.35|472.75|470.55|472.45|470.25|0
1643280130000|2022-01-27 10:42:10|472.65|470.45|472.26|470.06|472.65|470.45|472.26|470.06|0
1643280140000|2022-01-27 10:42:20|472.06|469.86|472.26|470.06|472.26|470.06|471.87|469.67|0
1643280150000|2022-01-27 10:42:30|472.36|470.16|472.84|470.64|473.04|470.84|472.36|470.16|0
1643280160000|2022-01-27 10:42:40|473.23|471.03|473.72|471.52|473.72|471.52|473.23|471.03|0
1643280170000|2022-01-27 10:42:50|473.43|471.23|473.23|471.03|473.62|471.42|473.23|471.03|0
1643280180000|2022-01-27 10:43:00|473.33|471.13|473.92|471.72|473.92|471.72|473.33|471.13|0
1643280190000|2022-01-27 10:43:10|474.11|471.91|474.31|472.11|474.31|472.11|474.01|471.81|0
1643280200000|2022-01-27 10:43:20|474.6|472.4|474.6|472.4|474.6|472.4|474.6|472.4|0
1643280210000|2022-01-27 10:43:30|474.5|472.3|474.99|472.79|474.99|472.79|474.5|472.3|0
1643280230000|2022-01-27 10:43:50|475.57|473.37|475.38|473.18|475.57|473.37|475.38|473.18|0
1643280240000|2022-01-27 10:44:00|475.28|473.08|475.38|473.18|475.38|473.18|475.18|472.98|0
1643280250000|2022-01-27 10:44:10|475.18|472.98|475.28|473.08|475.28|473.08|474.99|472.79|0
1643280260000|2022-01-27 10:44:20|475.18|472.98|475.09|472.89|475.18|472.98|474.99|472.79|0
1643280270000|2022-01-27 10:44:30|475.18|472.98|475.09|472.89|475.18|472.98|474.99|472.79|0
1643280280000|2022-01-27 10:44:40|474.5|472.3|474.6|472.4|474.6|472.4|474.21|472.01|0
1643280290000|2022-01-27 10:44:50|474.5|472.3|474.31|472.11|474.5|472.3|474.21|472.01|0
1643280300000|2022-01-27 10:45:00|474.11|471.91|473.62|471.42|474.21|472.01|473.62|471.42|0
1643280310000|2022-01-27 10:45:10|473.92|471.72|474.21|472.01|474.6|472.4|473.62|471.42|0
1643280320000|2022-01-27 10:45:20|474.5|472.3|474.4|472.2|474.5|472.3|474.4|472.2|0
1643280330000|2022-01-27 10:45:30|474.21|472.01|474.31|472.11|474.31|472.11|474.11|471.91|0
1643280340000|2022-01-27 10:45:40|473.82|471.62|474.01|471.81|474.01|471.81|473.82|471.62|0
1643280350000|2022-01-27 10:45:50|474.21|472.01|474.11|471.91|474.21|472.01|474.01|471.81|0
1643280360000|2022-01-27 10:46:00|473.62|471.42|473.43|471.23|473.62|471.42|473.43|471.23|0
1643280370000|2022-01-27 10:46:10|473.03|470.83|472.65|470.45|473.03|470.83|472.65|470.45|0
1643280380000|2022-01-27 10:46:20|472.45|470.25|472.65|470.45|472.65|470.45|472.45|470.25|0
1643280390000|2022-01-27 10:46:30|472.45|470.25|472.84|470.64|472.84|470.64|472.26|470.06|0
1643280400000|2022-01-27 10:46:40|472.64|470.44|471.87|469.67|472.84|470.64|471.87|469.67|0
1643280410000|2022-01-27 10:46:50|471.48|469.28|472.06|469.86|472.06|469.86|471.48|469.28|0
1643280420000|2022-01-27 10:47:00|471.97|469.77|472.36|470.16|472.45|470.25|471.97|469.77|0
1643280430000|2022-01-27 10:47:10|473.14|470.94|472.84|470.64|473.14|470.94|472.84|470.64|0
1643280440000|2022-01-27 10:47:20|472.75|470.55|472.25|470.05|472.75|470.55|472.25|470.05|0
1643280450000|2022-01-27 10:47:30|472.45|470.25|472.45|470.25|472.55|470.35|472.25|470.05|0
1643280460000|2022-01-27 10:47:40|472.64|470.44|472.45|470.25|472.64|470.44|472.45|470.25|0
1643280470000|2022-01-27 10:47:50|472.64|470.44|472.16|469.96|472.75|470.55|472.16|469.96|0
1643280480000|2022-01-27 10:48:00|472.06|469.86|472.64|470.44|472.64|470.44|472.06|469.86|0
1643280490000|2022-01-27 10:48:10|472.84|470.64|473.03|470.83|473.23|471.03|472.84|470.64|0
1643280500000|2022-01-27 10:48:20|473.23|471.03|473.62|471.42|473.62|471.42|473.23|471.03|0
1643280510000|2022-01-27 10:48:30|474.4|472.2|474.5|472.3|474.6|472.4|474.4|472.2|0
1643280520000|2022-01-27 10:48:40|474.4|472.2|474.99|472.79|474.99|472.79|474.4|472.2|0
1643280530000|2022-01-27 10:48:50|475.18|472.98|476.94|474.74|476.94|474.74|475.18|472.98|0
1643280540000|2022-01-27 10:49:00|476.75|474.55|476.35|474.15|476.75|474.55|476.16|473.96|0
1643280550000|2022-01-27 10:49:10|476.26|474.06|476.35|474.15|476.55|474.35|475.96|473.76|0
1643280560000|2022-01-27 10:49:20|477.14|474.94|476.94|474.74|477.14|474.94|476.75|474.55|0
1643280570000|2022-01-27 10:49:30|477.24|475.04|477.14|474.94|477.24|475.04|476.85|474.65|0
1643280580000|2022-01-27 10:49:40|477.53|475.33|478.51|476.31|478.51|476.31|477.53|475.33|0
1643280590000|2022-01-27 10:49:50|478.31|476.11|478.51|476.31|478.51|476.31|478.31|476.11|0
1643280600000|2022-01-27 10:50:00|478.31|476.11|477.92|475.72|478.31|476.11|477.92|475.72|0
1643280610000|2022-01-27 10:50:10|478.12|475.92|479.88|477.68|479.88|477.68|478.12|475.92|0
1643280620000|2022-01-27 10:50:20|479.68|477.48|480.08|477.88|480.08|477.88|479.49|477.29|0
1643280630000|2022-01-27 10:50:30|480.18|477.98|481.26|479.06|481.26|479.06|480.18|477.98|0
1643280640000|2022-01-27 10:50:40|481.45|479.25|481.85|479.65|481.85|479.65|481.45|479.25|0
1643280650000|2022-01-27 10:50:50|482.04|479.84|481.36|479.16|482.04|479.84|481.36|479.16|0
1643280660000|2022-01-27 10:51:00|481.26|479.06|481.45|479.25|481.65|479.45|481.06|478.86|0
1643280670000|2022-01-27 10:51:10|481.85|479.65|482.04|479.84|482.24|480.04|481.65|479.45|0
1643280680000|2022-01-27 10:51:20|482.24|480.04|482.44|480.24|482.44|480.24|482.14|479.94|0
1643280690000|2022-01-27 10:51:30|482.63|480.43|483.03|480.83|483.03|480.83|482.63|480.43|0
1643280700000|2022-01-27 10:51:40|482.83|480.63|483.33|481.13|483.62|481.42|482.83|480.63|0
1643280710000|2022-01-27 10:51:50|483.22|481.02|484.01|481.81|484.01|481.81|483.22|481.02|0
1643280720000|2022-01-27 10:52:00|483.81|481.61|483.81|481.61|484.21|482.01|483.81|481.61|0
1643280730000|2022-01-27 10:52:10|483.03|480.83|482.63|480.43|483.03|480.83|482.44|480.24|0
1643280740000|2022-01-27 10:52:20|482.44|480.24|483.42|481.22|483.42|481.22|482.44|480.24|0
1643280750000|2022-01-27 10:52:30|484.51|482.31|484.21|482.01|484.51|482.31|484.01|481.81|0
1643280760000|2022-01-27 10:52:40|484.6|482.4|484.6|482.4|485.3|483.1|484.6|482.4|0
1643280770000|2022-01-27 10:52:50|484.8|482.6|485.3|483.1|485.3|483.1|484.8|482.6|0
1643280780000|2022-01-27 10:53:00|485.59|483.39|484.21|482.01|485.59|483.39|484.21|482.01|0
1643280790000|2022-01-27 10:53:10|484.41|482.21|484.21|482.01|484.6|482.4|484.21|482.01|0
1643280800000|2022-01-27 10:53:20|484.6|482.4|484.21|482.01|484.6|482.4|484.01|481.81|0
1643280810000|2022-01-27 10:53:30|484.41|482.21|484.41|482.21|484.8|482.6|484.41|482.21|0
1643280820000|2022-01-27 10:53:40|484.21|482.01|483.62|481.42|484.21|482.01|483.62|481.42|0
1643280830000|2022-01-27 10:53:50|483.22|481.02|482.83|480.63|483.22|481.02|482.73|480.53|0
1643280840000|2022-01-27 10:54:00|482.63|480.43|482.63|480.43|482.63|480.43|482.24|480.04|0
1643280850000|2022-01-27 10:54:10|483.03|480.83|483.03|480.83|483.03|480.83|483.03|480.83|0
1643280860000|2022-01-27 10:54:20|483.33|481.13|484.41|482.21|484.41|482.21|483.33|481.13|0
1643280870000|2022-01-27 10:54:30|484.6|482.4|484.9|482.7|485|482.8|484.6|482.4|0
1643280880000|2022-01-27 10:54:40|485|482.8|485.59|483.39|485.59|483.39|485|482.8|0
1643280890000|2022-01-27 10:54:50|485.3|483.1|485|482.8|485.3|483.1|484.9|482.7|0
1643280900000|2022-01-27 10:55:00|484.9|482.7|485.19|482.99|485.19|482.99|484.8|482.6|0
1643280910000|2022-01-27 10:55:10|486.18|483.98|487.67|485.47|487.67|485.47|486.18|483.98|0
1643280920000|2022-01-27 10:55:20|487.47|485.27|488.26|486.06|488.26|486.06|487.47|485.27|0
1643280930000|2022-01-27 10:55:30|487.76|485.56|488.36|486.16|488.75|486.55|487.76|485.56|0
1643280940000|2022-01-27 10:55:40|488.55|486.35|488.55|486.35|488.55|486.35|488.55|486.35|0
1643280950000|2022-01-27 10:55:50|487.96|485.76|488.66|486.46|488.66|486.46|487.96|485.76|0
1643280960000|2022-01-27 10:56:00|487.96|485.76|487.96|485.76|488.16|485.96|487.96|485.76|0
1643280970000|2022-01-27 10:56:10|487.37|485.17|487.96|485.76|487.96|485.76|487.17|484.97|0
1643280980000|2022-01-27 10:56:20|487.87|485.67|487.17|484.97|487.87|485.67|487.17|484.97|0
1643280990000|2022-01-27 10:56:30|487.56|485.36|487.56|485.36|487.56|485.36|487.27|485.07|0
1643281000000|2022-01-27 10:56:40|487.96|485.76|487.47|485.27|487.96|485.76|487.47|485.27|0
1643281010000|2022-01-27 10:56:50|487.37|485.17|487.96|485.76|487.96|485.76|487.17|484.97|0
1643281020000|2022-01-27 10:57:00|488.75|486.55|488.95|486.75|489.25|487.05|488.75|486.55|0
1643281030000|2022-01-27 10:57:10|488.36|486.16|488.66|486.46|488.85|486.65|488.36|486.16|0
1643281040000|2022-01-27 10:57:20|488.46|486.26|487.96|485.76|488.46|486.26|487.56|485.36|0
1643281050000|2022-01-27 10:57:30|487.37|485.17|487.17|484.97|487.37|485.17|487.17|484.97|0
1643281060000|2022-01-27 10:57:40|487.37|485.17|488.95|486.75|488.95|486.75|487.37|485.17|0
1643281070000|2022-01-27 10:57:50|489.35|487.15|489.35|487.15|489.35|487.15|489.15|486.95|0
1643281080000|2022-01-27 10:58:00|488.95|486.75|488.75|486.55|488.95|486.75|488.55|486.35|0
1643281090000|2022-01-27 10:58:10|488.95|486.75|488.36|486.16|488.95|486.75|488.36|486.16|0
1643281100000|2022-01-27 10:58:20|487.96|485.76|487.76|485.56|487.96|485.76|487.76|485.56|0
1643281110000|2022-01-27 10:58:30|487.56|485.36|487.96|485.76|487.96|485.76|487.56|485.36|0
1643281120000|2022-01-27 10:58:40|488.16|485.96|489.15|486.95|489.15|486.95|488.16|485.96|0
1643281130000|2022-01-27 10:58:50|489.54|487.34|489.54|487.34|490.14|487.94|489.54|487.34|0
1643281140000|2022-01-27 10:59:00|489.35|487.15|488.75|486.55|489.35|487.15|488.75|486.55|0
1643281150000|2022-01-27 10:59:10|488.55|486.35|487.96|485.76|488.55|486.35|487.96|485.76|0
1643281160000|2022-01-27 10:59:20|488.16|485.96|488.16|485.96|488.16|485.96|487.76|485.56|0
1643281170000|2022-01-27 10:59:30|487.47|485.27|487.17|484.97|487.56|485.36|487.17|484.97|0
1643281180000|2022-01-27 10:59:40|487.37|485.17|487.17|484.97|487.37|485.17|487.17|484.97|0
1643281190000|2022-01-27 10:59:50|486.97|484.77|487.07|484.87|487.17|484.97|486.97|484.77|0
1643281200000|2022-01-27 11:00:00|486.77|484.57|486.97|484.77|486.97|484.77|486.57|484.37|0
1643281210000|2022-01-27 11:00:10|486.57|484.37|485.78|483.58|486.57|484.37|485.78|483.58|0
1643281220000|2022-01-27 11:00:20|485.89|483.69|485.49|483.29|485.89|483.69|485.29|483.09|0
1643281230000|2022-01-27 11:00:30|484.8|482.6|484.4|482.2|485.19|482.99|484.4|482.2|0
1643281240000|2022-01-27 11:00:40|484.11|481.91|483.52|481.32|484.21|482.01|483.52|481.32|0
1643281250000|2022-01-27 11:00:50|484.11|481.91|483.61|481.41|484.11|481.91|483.61|481.41|0
1643281260000|2022-01-27 11:01:00|483.52|481.32|483.42|481.22|483.81|481.61|483.42|481.22|0
1643281270000|2022-01-27 11:01:10|484.01|481.81|483.91|481.71|484.01|481.81|483.81|481.61|0
1643281280000|2022-01-27 11:01:20|484.4|482.2|484.9|482.7|485.19|482.99|484.4|482.2|0
1643281290000|2022-01-27 11:01:30|485.19|482.99|485.59|483.39|485.59|483.39|484.99|482.79|0
1643281300000|2022-01-27 11:01:40|485.69|483.49|486.38|484.18|486.38|484.18|485.69|483.49|0
1643281310000|2022-01-27 11:01:50|486.77|484.57|486.57|484.37|486.87|484.67|486.48|484.28|0
1643281320000|2022-01-27 11:02:00|485.98|483.78|486.38|484.18|486.38|484.18|485.98|483.78|0
1643281330000|2022-01-27 11:02:10|485.98|483.78|485.39|483.19|485.98|483.78|485.39|483.19|0
1643281340000|2022-01-27 11:02:20|484.21|482.01|483.81|481.61|484.21|482.01|483.72|481.52|0
1643281350000|2022-01-27 11:02:30|483.72|481.52|483.52|481.32|483.72|481.52|483.42|481.22|0
1643281360000|2022-01-27 11:02:40|483.22|481.02|483.42|481.22|483.42|481.22|483.22|481.02|0
1643281370000|2022-01-27 11:02:50|483.02|480.82|483.42|481.22|483.61|481.41|483.02|480.82|0
1643281380000|2022-01-27 11:03:00|484.01|481.81|484.21|482.01|484.4|482.2|484.01|481.81|0
1643281390000|2022-01-27 11:03:10|483.81|481.61|484.01|481.81|484.01|481.81|483.42|481.22|0
1643281400000|2022-01-27 11:03:20|484.4|482.2|484.2|482|484.4|482.2|484.2|482|0
1643281410000|2022-01-27 11:03:30|484.4|482.2|482.83|480.63|484.4|482.2|482.83|480.63|0
1643281420000|2022-01-27 11:03:40|481.94|479.74|480.96|478.76|481.94|479.74|480.96|478.76|0
1643281430000|2022-01-27 11:03:50|481.25|479.05|481.45|479.25|481.55|479.35|481.25|479.05|0
1643281440000|2022-01-27 11:04:00|481.64|479.44|481.84|479.64|482.04|479.84|481.45|479.25|0
1643281450000|2022-01-27 11:04:10|481.64|479.44|480.07|477.87|481.64|479.44|480.07|477.87|0
1643281460000|2022-01-27 11:04:20|480.27|478.07|480.27|478.07|480.27|478.07|479.68|477.48|0
1643281470000|2022-01-27 11:04:30|480.66|478.46|479.39|477.19|480.66|478.46|479.39|477.19|0
1643281480000|2022-01-27 11:04:40|479.29|477.09|479.68|477.48|479.68|477.48|479.29|477.09|0
1643281490000|2022-01-27 11:04:50|479.78|477.58|480.07|477.87|480.27|478.07|479.78|477.58|0
1643281500000|2022-01-27 11:05:00|480.17|477.97|479.59|477.39|480.17|477.97|479.59|477.39|0
1643281510000|2022-01-27 11:05:10|479.68|477.48|479.09|476.89|479.68|477.48|479.09|476.89|0
1643281520000|2022-01-27 11:05:20|479|476.8|478.41|476.21|479|476.8|478.41|476.21|0
1643281530000|2022-01-27 11:05:30|478.31|476.11|477.33|475.13|478.31|476.11|477.04|474.84|0
1643281540000|2022-01-27 11:05:40|477.82|475.62|477.62|475.42|477.82|475.62|477.43|475.23|0
1643281550000|2022-01-27 11:05:50|477.91|475.71|478.11|475.91|478.21|476.01|477.91|475.71|0
1643281560000|2022-01-27 11:06:00|478.5|476.3|478.6|476.4|479.09|476.89|478.5|476.3|0
1643281570000|2022-01-27 11:06:10|478.89|476.69|479.29|477.09|479.29|477.09|478.89|476.69|0
1643281580000|2022-01-27 11:06:20|479.09|476.89|479.09|476.89|479.29|477.09|479.09|476.89|0
1643281590000|2022-01-27 11:06:30|479|476.8|479|476.8|479|476.8|479|476.8|0
1643281600000|2022-01-27 11:06:40|479.09|476.89|479.29|477.09|479.29|477.09|478.89|476.69|0
1643281610000|2022-01-27 11:06:50|479|476.8|479|476.8|479|476.8|479|476.8|0
1643281620000|2022-01-27 11:07:00|478.89|476.69|479.48|477.28|479.48|477.28|478.89|476.69|0
1643281630000|2022-01-27 11:07:10|479.29|477.09|479.09|476.89|479.39|477.19|479.09|476.89|0
1643281640000|2022-01-27 11:07:20|478.7|476.5|478.21|476.01|478.7|476.5|478.11|475.91|0
1643281650000|2022-01-27 11:07:30|478.7|476.5|478.89|476.69|479|476.8|478.5|476.3|0
1643281660000|2022-01-27 11:07:40|478.7|476.5|478.89|476.69|478.89|476.69|478.5|476.3|0
1643281670000|2022-01-27 11:07:50|478.5|476.3|478.6|476.4|478.6|476.4|478.5|476.3|0
1643281680000|2022-01-27 11:08:00|478.5|476.3|478.11|475.91|478.5|476.3|477.52|475.32|0
1643281690000|2022-01-27 11:08:10|477.91|475.71|477.91|475.71|478.11|475.91|477.72|475.52|0
1643281700000|2022-01-27 11:08:20|477.72|475.52|477.91|475.71|477.91|475.71|477.72|475.52|0
1643281710000|2022-01-27 11:08:30|477.52|475.32|477.82|475.62|477.91|475.71|477.43|475.23|0
1643281720000|2022-01-27 11:08:40|477.91|475.71|478.89|476.69|478.89|476.69|477.91|475.71|0
1643281730000|2022-01-27 11:08:50|478.7|476.5|478.21|476.01|478.7|476.5|478.21|476.01|0
1643281740000|2022-01-27 11:09:00|478.11|475.91|479.78|477.58|479.78|477.58|478.11|475.91|0
1643281750000|2022-01-27 11:09:10|479.98|477.78|480.07|477.87|480.07|477.87|479.68|477.48|0
1643281760000|2022-01-27 11:09:20|480.27|478.07|480.96|478.76|480.96|478.76|480.17|477.97|0
1643281770000|2022-01-27 11:09:30|480.66|478.46|480.66|478.46|480.66|478.46|480.46|478.26|0
1643281780000|2022-01-27 11:09:40|480.46|478.26|480.27|478.07|480.46|478.26|480.07|477.87|0
1643281790000|2022-01-27 11:09:50|480.57|478.37|480.86|478.66|480.86|478.66|480.46|478.26|0
1643281800000|2022-01-27 11:10:00|480.46|478.26|478.89|476.69|480.57|478.37|478.89|476.69|0
1643281810000|2022-01-27 11:10:10|478.8|476.6|478.6|476.4|478.8|476.6|478.6|476.4|0
1643281820000|2022-01-27 11:10:20|478.5|476.3|479.29|477.09|479.29|477.09|478.5|476.3|0
1643281830000|2022-01-27 11:10:30|478.89|476.69|477.91|475.71|478.89|476.69|477.62|475.42|0
1643281840000|2022-01-27 11:10:40|477.72|475.52|478.41|476.21|478.41|476.21|477.43|475.23|0
1643281850000|2022-01-27 11:10:50|478.7|476.5|478.3|476.1|478.7|476.5|477.91|475.71|0
1643281860000|2022-01-27 11:11:00|478.5|476.3|478.11|475.91|478.5|476.3|478.11|475.91|0
1643281870000|2022-01-27 11:11:10|478.3|476.1|479.09|476.89|479.09|476.89|478.3|476.1|0
1643281880000|2022-01-27 11:11:20|478.7|476.5|478.6|476.4|478.7|476.5|478.11|475.91|0
1643281890000|2022-01-27 11:11:30|478.89|476.69|478.11|475.91|478.89|476.69|478.11|475.91|0
1643281900000|2022-01-27 11:11:40|478.21|476.01|478.7|476.5|478.7|476.5|478.21|476.01|0
1643281910000|2022-01-27 11:11:50|478.5|476.3|477.32|475.12|478.5|476.3|477.32|475.12|0
1643281920000|2022-01-27 11:12:00|477.52|475.32|476.93|474.73|477.52|475.32|476.93|474.73|0
1643281930000|2022-01-27 11:12:10|476.74|474.54|476.54|474.34|476.74|474.54|476.35|474.15|0
1643281940000|2022-01-27 11:12:20|476.74|474.54|476.54|474.34|476.74|474.54|476.35|474.15|0
1643281950000|2022-01-27 11:12:30|476.35|474.15|476.35|474.15|476.35|474.15|476.35|474.15|0
1643281960000|2022-01-27 11:12:40|476.15|473.95|476.15|473.95|476.35|474.15|476.15|473.95|0
1643281970000|2022-01-27 11:12:50|475.76|473.56|476.15|473.95|476.15|473.95|475.76|473.56|0
1643281980000|2022-01-27 11:13:00|476.54|474.34|476.54|474.34|476.84|474.64|476.45|474.25|0
1643281990000|2022-01-27 11:13:10|476.64|474.44|476.93|474.73|476.93|474.73|476.54|474.34|0
1643282000000|2022-01-27 11:13:20|477.52|475.32|477.13|474.93|477.52|475.32|477.13|474.93|0
1643282010000|2022-01-27 11:13:30|477.52|475.32|477.91|475.71|477.91|475.71|477.32|475.12|0
1643282020000|2022-01-27 11:13:40|478.11|475.91|478.6|476.4|478.6|476.4|478.11|475.91|0
1643282030000|2022-01-27 11:13:50|478.3|476.1|478.3|476.1|478.3|476.1|478.11|475.91|0
1643282040000|2022-01-27 11:14:00|478.11|475.91|477.52|475.32|478.11|475.91|477.52|475.32|0
1643282050000|2022-01-27 11:14:10|477.72|475.52|477.13|474.93|477.72|475.52|477.13|474.93|0
1643282060000|2022-01-27 11:14:20|476.93|474.73|476.93|474.73|476.93|474.73|476.45|474.25|0
1643282070000|2022-01-27 11:14:30|476.74|474.54|476.54|474.34|476.84|474.64|476.54|474.34|0
1643282080000|2022-01-27 11:14:40|476.35|474.15|475.47|473.27|476.35|474.15|475.47|473.27|0
1643282090000|2022-01-27 11:14:50|475.76|473.56|475.56|473.36|475.76|473.56|475.37|473.17|0
1643282100000|2022-01-27 11:15:00|475.47|473.27|475.08|472.88|475.56|473.36|475.08|472.88|0
1643282110000|2022-01-27 11:15:10|475.17|472.97|474.39|472.19|475.17|472.97|474.39|472.19|0
1643282120000|2022-01-27 11:15:20|473.81|471.61|473.61|471.41|474.2|472|473.61|471.41|0
1643282130000|2022-01-27 11:15:30|473.41|471.21|473.22|471.02|473.41|471.21|473.22|471.02|0
1643282140000|2022-01-27 11:15:40|473.41|471.21|473.41|471.21|473.41|471.21|473.22|471.02|0
1643282150000|2022-01-27 11:15:50|473.61|471.41|474|471.8|474|471.8|473.41|471.21|0
1643282160000|2022-01-27 11:16:00|473.71|471.51|473.41|471.21|473.71|471.51|473.41|471.21|0
1643282170000|2022-01-27 11:16:10|473.52|471.32|474.39|472.19|474.39|472.19|473.52|471.32|0
1643282180000|2022-01-27 11:16:20|474.3|472.1|474.3|472.1|474.39|472.19|474.2|472|0
1643282190000|2022-01-27 11:16:30|474.39|472.19|474.19|471.99|474.39|472.19|474.19|471.99|0
1643282200000|2022-01-27 11:16:40|473.8|471.6|473.02|470.82|473.8|471.6|473.02|470.82|0
1643282210000|2022-01-27 11:16:50|473.61|471.41|473.52|471.32|473.61|471.41|473.22|471.02|0
1643282220000|2022-01-27 11:17:00|473.8|471.6|474.19|471.99|474.19|471.99|473.71|471.51|0
1643282230000|2022-01-27 11:17:10|474|471.8|474.49|472.29|474.49|472.29|474|471.8|0
1643282240000|2022-01-27 11:17:20|474.39|472.19|474.69|472.49|474.78|472.58|474.39|472.19|0
1643282250000|2022-01-27 11:17:30|474.59|472.39|474.69|472.49|474.78|472.58|474.59|472.39|0
1643282260000|2022-01-27 11:17:40|474.78|472.58|474.78|472.58|474.78|472.58|474.59|472.39|0
1643282270000|2022-01-27 11:17:50|474.88|472.68|475.37|473.17|475.37|473.17|474.88|472.68|0
1643282280000|2022-01-27 11:18:00|475.47|473.27|475.76|473.56|475.76|473.56|475.47|473.27|0
1643282290000|2022-01-27 11:18:10|475.66|473.46|475.66|473.46|475.95|473.75|475.66|473.46|0
1643282300000|2022-01-27 11:18:20|475.76|473.56|475.47|473.27|475.76|473.56|474.98|472.78|0
1643282310000|2022-01-27 11:18:30|475.66|473.46|475.47|473.27|475.66|473.46|475.47|473.27|0
1643282320000|2022-01-27 11:18:40|475.76|473.56|475.86|473.66|475.86|473.66|475.76|473.56|0
1643282330000|2022-01-27 11:18:50|475.76|473.56|475.47|473.27|475.76|473.56|475.37|473.17|0
1643282340000|2022-01-27 11:19:00|475.56|473.36|475.95|473.75|475.95|473.75|475.56|473.36|0
1643282350000|2022-01-27 11:19:10|476.15|473.95|476.05|473.85|476.15|473.95|476.05|473.85|0
1643282360000|2022-01-27 11:19:20|475.95|473.75|476.34|474.14|476.34|474.14|475.95|473.75|0
1643282370000|2022-01-27 11:19:30|476.73|474.53|476.73|474.53|476.73|474.53|476.73|474.53|0
1643282380000|2022-01-27 11:19:40|476.84|474.64|476.93|474.73|476.93|474.73|476.73|474.53|0
1643282390000|2022-01-27 11:19:50|476.73|474.53|476.73|474.53|476.93|474.73|476.73|474.53|0
1643282400000|2022-01-27 11:20:00|476.93|474.73|477.32|475.12|477.52|475.32|476.93|474.73|0
1643282410000|2022-01-27 11:20:10|477.42|475.22|477.62|475.42|477.62|475.42|477.42|475.22|0
1643282420000|2022-01-27 11:20:20|477.52|475.32|477.62|475.42|477.71|475.51|477.52|475.32|0
1643282430000|2022-01-27 11:20:30|478.3|476.1|478.3|476.1|478.3|476.1|478.3|476.1|0
1643282440000|2022-01-27 11:20:40|478.5|476.3|478.89|476.69|478.89|476.69|478.5|476.3|0
1643282450000|2022-01-27 11:20:50|478.69|476.49|478.3|476.1|478.69|476.49|478.3|476.1|0
1643282460000|2022-01-27 11:21:00|478.11|475.91|477.13|474.93|478.11|475.91|477.03|474.83|0
1643282470000|2022-01-27 11:21:10|477.52|475.32|477.71|475.51|477.91|475.71|477.52|475.32|0
1643282480000|2022-01-27 11:21:20|477.52|475.32|477.52|475.32|477.62|475.42|477.52|475.32|0
1643282490000|2022-01-27 11:21:30|477.91|475.71|477.91|475.71|477.91|475.71|477.52|475.32|0
1643282500000|2022-01-27 11:21:40|478.11|475.91|478.21|476.01|478.21|476.01|478.11|475.91|0
1643282510000|2022-01-27 11:21:50|477.71|475.51|477.71|475.51|477.91|475.71|477.52|475.32|0
1643282520000|2022-01-27 11:22:00|477.81|475.61|477.52|475.32|477.81|475.61|477.52|475.32|0
1643282530000|2022-01-27 11:22:10|477.91|475.71|478.01|475.81|478.01|475.81|477.71|475.51|0
1643282540000|2022-01-27 11:22:20|477.91|475.71|478.1|475.9|478.1|475.9|477.91|475.71|0
1643282550000|2022-01-27 11:22:30|478.3|476.1|478.4|476.2|478.5|476.3|478.3|476.1|0
1643282560000|2022-01-27 11:22:40|478.3|476.1|478.3|476.1|478.3|476.1|478.21|476.01|0
1643282570000|2022-01-27 11:22:50|478.5|476.3|479.97|477.77|479.97|477.77|478.5|476.3|0
1643282580000|2022-01-27 11:23:00|479.67|477.47|479.67|477.47|479.67|477.47|479.48|477.28|0
1643282590000|2022-01-27 11:23:10|479.28|477.08|478.5|476.3|479.28|477.08|478.5|476.3|0
1643282600000|2022-01-27 11:23:20|478.69|476.49|478.89|476.69|479.08|476.88|478.69|476.49|0
1643282610000|2022-01-27 11:23:30|479.19|476.99|479.08|476.88|479.19|476.99|478.89|476.69|0
1643282620000|2022-01-27 11:23:40|478.99|476.79|478.89|476.69|479.28|477.08|478.89|476.69|0
1643282630000|2022-01-27 11:23:50|478.99|476.79|478.89|476.69|479.08|476.88|478.89|476.69|0
1643282640000|2022-01-27 11:24:00|479.08|476.88|478.99|476.79|479.28|477.08|478.99|476.79|0
1643282650000|2022-01-27 11:24:10|478.89|476.69|478.69|476.49|478.89|476.69|478.69|476.49|0
1643282660000|2022-01-27 11:24:20|478.3|476.1|477.32|475.12|478.3|476.1|477.32|475.12|0
1643282670000|2022-01-27 11:24:30|477.42|475.22|476.64|474.44|477.42|475.22|476.64|474.44|0
1643282680000|2022-01-27 11:24:40|476.83|474.63|476.83|474.63|476.93|474.73|476.73|474.53|0
1643282690000|2022-01-27 11:24:50|476.93|474.73|476.93|474.73|477.12|474.92|476.93|474.73|0
1643282700000|2022-01-27 11:25:00|476.44|474.24|476.64|474.44|476.64|474.44|476.25|474.05|0
1643282710000|2022-01-27 11:25:10|476.05|473.85|475.75|473.55|476.05|473.85|475.75|473.55|0
1643282720000|2022-01-27 11:25:20|475.86|473.66|475.56|473.36|475.95|473.75|475.56|473.36|0
1643282730000|2022-01-27 11:25:30|475.47|473.27|475.56|473.36|475.75|473.55|475.47|473.27|0
1643282740000|2022-01-27 11:25:40|475.95|473.75|476.15|473.95|476.15|473.95|475.95|473.75|0
1643282750000|2022-01-27 11:25:50|475.95|473.75|476.15|473.95|476.15|473.95|475.95|473.75|0
1643282760000|2022-01-27 11:26:00|476.05|473.85|476.54|474.34|476.54|474.34|475.95|473.75|0
1643282770000|2022-01-27 11:26:10|475.75|473.55|474.39|472.19|475.95|473.75|474.39|472.19|0
1643282780000|2022-01-27 11:26:20|473.8|471.6|474.19|471.99|474.39|472.19|473.8|471.6|0
1643282790000|2022-01-27 11:26:30|474.58|472.38|473.8|471.6|474.58|472.38|473.8|471.6|0
1643282800000|2022-01-27 11:26:40|474.39|472.19|474.19|471.99|474.39|472.19|473.8|471.6|0
1643282810000|2022-01-27 11:26:50|474.39|472.19|474.78|472.58|475.07|472.87|474.39|472.19|0
1643282820000|2022-01-27 11:27:00|474.88|472.68|473.9|471.7|474.88|472.68|473.9|471.7|0
1643282830000|2022-01-27 11:27:10|473.8|471.6|473.61|471.41|473.8|471.6|473.41|471.21|0
1643282840000|2022-01-27 11:27:20|473.51|471.31|473.22|471.02|473.51|471.31|473.22|471.02|0
1643282850000|2022-01-27 11:27:30|473.41|471.21|473.41|471.21|473.41|471.21|473.22|471.02|0
1643282860000|2022-01-27 11:27:40|473.22|471.02|473.02|470.82|473.22|471.02|473.02|470.82|0
1643282870000|2022-01-27 11:27:50|472.63|470.43|473.8|471.6|473.8|471.6|472.63|470.43|0
1643282880000|2022-01-27 11:28:00|474|471.8|473.8|471.6|474|471.8|473.8|471.6|0
1643282890000|2022-01-27 11:28:10|474|471.8|473.8|471.6|474|471.8|473.51|471.31|0
1643282900000|2022-01-27 11:28:20|473.61|471.41|472.83|470.63|473.61|471.41|472.63|470.43|0
1643282910000|2022-01-27 11:28:30|473.41|471.21|473.41|471.21|473.41|471.21|473.02|470.82|0
1643282920000|2022-01-27 11:28:40|473.02|470.82|472.83|470.63|473.02|470.82|472.83|470.63|0
1643282930000|2022-01-27 11:28:50|473.02|470.82|472.93|470.73|473.02|470.82|472.93|470.73|0
1643282940000|2022-01-27 11:29:00|472.44|470.24|472.05|469.85|472.44|470.24|471.85|469.65|0
1643282950000|2022-01-27 11:29:10|471.07|468.87|471.46|469.26|471.56|469.36|471.07|468.87|0
1643282960000|2022-01-27 11:29:20|471.27|469.07|470.98|468.78|471.27|469.07|470.88|468.68|0
1643282970000|2022-01-27 11:29:30|470.1|467.9|469.23|467.03|470.49|468.29|469.23|467.03|0
1643282980000|2022-01-27 11:29:40|469.62|467.42|468.74|466.54|469.62|467.42|468.74|466.54|0
1643282990000|2022-01-27 11:29:50|468.93|466.73|469.71|467.51|469.71|467.51|468.93|466.73|0
1643283000000|2022-01-27 11:30:00|469.9|467.7|469.42|467.22|469.9|467.7|469.42|467.22|0
1643283010000|2022-01-27 11:30:10|469.71|467.51|470.1|467.9|470.29|468.09|469.71|467.51|0
1643283020000|2022-01-27 11:30:20|470.29|468.09|470.88|468.68|471.07|468.87|470.29|468.09|0
1643283030000|2022-01-27 11:30:30|471.27|469.07|471.46|469.26|471.46|469.26|471.07|468.87|0
1643283040000|2022-01-27 11:30:40|471.85|469.65|472.05|469.85|472.05|469.85|471.85|469.65|0
1643283050000|2022-01-27 11:30:50|471.95|469.75|472.82|470.62|472.82|470.62|471.95|469.75|0
1643283060000|2022-01-27 11:31:00|472.43|470.23|472.04|469.84|472.43|470.23|472.04|469.84|0
1643283070000|2022-01-27 11:31:10|471.46|469.26|471.07|468.87|471.46|469.26|471.07|468.87|0
1643283080000|2022-01-27 11:31:20|470.88|468.68|470.29|468.09|470.88|468.68|470.29|468.09|0
1643283090000|2022-01-27 11:31:30|470.49|468.29|470.29|468.09|470.88|468.68|470.29|468.09|0
1643283100000|2022-01-27 11:31:40|470.1|467.9|470.29|468.09|470.49|468.29|470.1|467.9|0
1643283110000|2022-01-27 11:31:50|470.49|468.29|470.1|467.9|470.49|468.29|470.1|467.9|0
1643283120000|2022-01-27 11:32:00|470.68|468.48|470.29|468.09|470.88|468.68|470.29|468.09|0
1643283130000|2022-01-27 11:32:10|469.71|467.51|469.52|467.32|469.71|467.51|469.42|467.22|0
1643283140000|2022-01-27 11:32:20|469.42|467.22|469.42|467.22|469.9|467.7|469.42|467.22|0
1643283150000|2022-01-27 11:32:30|469.52|467.32|469.13|466.93|469.52|467.32|469.13|466.93|0
1643283160000|2022-01-27 11:32:40|469.32|467.12|469.52|467.32|469.71|467.51|469.32|467.12|0
1643283170000|2022-01-27 11:32:50|469.62|467.42|469.13|466.93|469.62|467.42|469.13|466.93|0
1643283180000|2022-01-27 11:33:00|468.93|466.73|469.62|467.42|469.81|467.61|468.93|466.73|0
1643283190000|2022-01-27 11:33:10|469.52|467.32|469.13|466.93|469.71|467.51|469.13|466.93|0
1643283200000|2022-01-27 11:33:20|469.32|467.12|470.68|468.48|470.68|468.48|469.32|467.12|0
1643283210000|2022-01-27 11:33:30|471.07|468.87|471.27|469.07|471.56|469.36|471.07|468.87|0
1643283220000|2022-01-27 11:33:40|471.37|469.17|471.27|469.07|471.65|469.45|471.27|469.07|0
1643283230000|2022-01-27 11:33:50|471.07|468.87|470.68|468.48|471.07|468.87|470.68|468.48|0
1643283240000|2022-01-27 11:34:00|470.88|468.68|471.27|469.07|471.27|469.07|470.88|468.68|0
1643283250000|2022-01-27 11:34:10|471.07|468.87|471.76|469.56|471.76|469.56|471.07|468.87|0
1643283260000|2022-01-27 11:34:20|471.85|469.65|471.56|469.36|471.85|469.65|471.46|469.26|0
1643283270000|2022-01-27 11:34:30|471.85|469.65|472.04|469.84|472.73|470.53|471.85|469.65|0
1643283280000|2022-01-27 11:34:40|471.26|469.06|470.98|468.78|471.26|469.06|470.98|468.78|0
1643283290000|2022-01-27 11:34:50|470.88|468.68|471.26|469.06|471.26|469.06|470.88|468.68|0
1643283300000|2022-01-27 11:35:00|471.56|469.36|471.85|469.65|471.85|469.65|471.46|469.26|0
1643283310000|2022-01-27 11:35:10|471.65|469.45|471.65|469.45|471.65|469.45|471.65|469.45|0
1643283320000|2022-01-27 11:35:20|471.37|469.17|471.46|469.26|471.46|469.26|471.17|468.97|0
1643283330000|2022-01-27 11:35:30|471.76|469.56|471.56|469.36|471.85|469.65|471.56|469.36|0
1643283340000|2022-01-27 11:35:40|471.46|469.26|471.65|469.45|471.65|469.45|471.46|469.26|0
1643283350000|2022-01-27 11:35:50|471.76|469.56|471.85|469.65|471.85|469.65|471.75|469.55|0
1643283360000|2022-01-27 11:36:00|471.46|469.26|470.68|468.48|471.46|469.26|470.68|468.48|0
1643283370000|2022-01-27 11:36:10|470.1|467.9|470.29|468.09|470.29|468.09|469.9|467.7|0
1643283380000|2022-01-27 11:36:20|470.1|467.9|469.9|467.7|470.1|467.9|469.9|467.7|0
1643283390000|2022-01-27 11:36:30|469.32|467.12|469.51|467.31|469.51|467.31|469.32|467.12|0
1643283400000|2022-01-27 11:36:40|469.71|467.51|469.9|467.7|470.49|468.29|469.71|467.51|0
1643283410000|2022-01-27 11:36:50|469.71|467.51|470.29|468.09|470.29|468.09|469.71|467.51|0
1643283420000|2022-01-27 11:37:00|470|467.8|469.51|467.31|470|467.8|469.51|467.31|0
1643283430000|2022-01-27 11:37:10|469.71|467.51|469.9|467.7|469.9|467.7|469.51|467.31|0
1643283440000|2022-01-27 11:37:20|470.1|467.9|471.26|469.06|471.26|469.06|470.1|467.9|0
1643283450000|2022-01-27 11:37:30|471.46|469.26|470.87|468.67|471.46|469.26|470.87|468.67|0
1643283460000|2022-01-27 11:37:40|471.07|468.87|471.46|469.26|471.46|469.26|470.87|468.67|0
1643283470000|2022-01-27 11:37:50|471.26|469.06|470.68|468.48|471.26|469.06|470.68|468.48|0
1643283480000|2022-01-27 11:38:00|471.26|469.06|471.65|469.45|471.65|469.45|471.26|469.06|0
1643283490000|2022-01-27 11:38:10|471.26|469.06|471.46|469.26|471.85|469.65|471.26|469.06|0
1643283500000|2022-01-27 11:38:20|471.17|468.97|471.65|469.45|471.75|469.55|471.17|468.97|0
1643283510000|2022-01-27 11:38:30|471.85|469.65|471.85|469.65|471.85|469.65|471.46|469.26|0
1643283520000|2022-01-27 11:38:40|471.65|469.45|473.41|471.21|473.41|471.21|471.65|469.45|0
1643283530000|2022-01-27 11:38:50|474.19|471.99|474.38|472.18|474.38|472.18|474.09|471.89|0
1643283540000|2022-01-27 11:39:00|474.29|472.09|474.77|472.57|474.97|472.77|474.29|472.09|0
1643283550000|2022-01-27 11:39:10|474.97|472.77|474.97|472.77|474.97|472.77|474.87|472.67|0
1643283560000|2022-01-27 11:39:20|475.36|473.16|475.95|473.75|475.95|473.75|475.27|473.07|0
1643283570000|2022-01-27 11:39:30|475.27|473.07|477.12|474.92|477.12|474.92|475.16|472.96|0
1643283580000|2022-01-27 11:39:40|477.32|475.12|477.51|475.31|477.51|475.31|477.32|475.12|0
1643283590000|2022-01-27 11:39:50|477.61|475.41|477.12|474.92|477.81|475.61|477.12|474.92|0
1643283600000|2022-01-27 11:40:00|476.92|474.72|476.73|474.53|477.32|475.12|476.73|474.53|0
1643283610000|2022-01-27 11:40:10|475.85|473.65|475.75|473.55|476.05|473.85|475.75|473.55|0
1643283620000|2022-01-27 11:40:20|475.55|473.35|475.36|473.16|475.55|473.35|475.07|472.87|0
1643283630000|2022-01-27 11:40:30|475.95|473.75|475.95|473.75|475.95|473.75|475.55|473.35|0
1643283640000|2022-01-27 11:40:40|476.14|473.94|475.75|473.55|476.34|474.14|475.75|473.55|0
1643283650000|2022-01-27 11:40:50|475.95|473.75|475.94|473.74|475.95|473.75|475.94|473.74|0
1643283660000|2022-01-27 11:41:00|475.36|473.16|475.94|473.74|475.94|473.74|475.36|473.16|0
1643283670000|2022-01-27 11:41:10|475.55|473.35|475.94|473.74|475.94|473.74|475.36|473.16|0
1643283680000|2022-01-27 11:41:20|476.14|473.94|476.05|473.85|476.34|474.14|475.94|473.74|0
1643283690000|2022-01-27 11:41:30|476.34|474.14|475.85|473.65|476.34|474.14|475.85|473.65|0
1643283700000|2022-01-27 11:41:40|475.75|473.55|476.24|474.04|476.24|474.04|475.75|473.55|0
1643283710000|2022-01-27 11:41:50|476.53|474.33|476.14|473.94|476.53|474.33|475.94|473.74|0
1643283720000|2022-01-27 11:42:00|475.75|473.55|475.85|473.65|475.85|473.65|475.75|473.55|0
1643283730000|2022-01-27 11:42:10|475.94|473.74|475.75|473.55|476.14|473.94|475.55|473.35|0
1643283740000|2022-01-27 11:42:20|475.94|473.74|476.92|474.72|476.92|474.72|475.36|473.16|0
1643283750000|2022-01-27 11:42:30|476.73|474.53|476.34|474.14|476.73|474.53|476.14|473.94|0
1643283760000|2022-01-27 11:42:40|476.44|474.24|476.53|474.33|476.53|474.33|476.44|474.24|0
1643283770000|2022-01-27 11:42:50|476.34|474.14|474.97|472.77|476.34|474.14|474.97|472.77|0
1643283780000|2022-01-27 11:43:00|474.58|472.38|474.68|472.48|474.97|472.77|474.58|472.38|0
1643283790000|2022-01-27 11:43:10|474.77|472.57|473.7|471.5|474.87|472.67|473.7|471.5|0
1643283800000|2022-01-27 11:43:20|473.8|471.6|473.6|471.4|473.8|471.6|473.6|471.4|0
1643283810000|2022-01-27 11:43:30|473.31|471.11|473.51|471.31|473.7|471.5|473.31|471.11|0
1643283820000|2022-01-27 11:43:40|473.4|471.2|473.4|471.2|473.6|471.4|473.4|471.2|0
1643283830000|2022-01-27 11:43:50|473.21|471.01|473.21|471.01|473.21|471.01|473.12|470.92|0
1643283840000|2022-01-27 11:44:00|473.8|471.6|474.09|471.89|474.09|471.89|473.8|471.6|0
1643283850000|2022-01-27 11:44:10|474.68|472.48|474.38|472.18|475.07|472.87|474.38|472.18|0
1643283860000|2022-01-27 11:44:20|474.58|472.38|474.58|472.38|474.58|472.38|474.38|472.18|0
1643283870000|2022-01-27 11:44:30|474.29|472.09|474.68|472.48|474.68|472.48|474.29|472.09|0
1643283880000|2022-01-27 11:44:40|475.26|473.06|475.16|472.96|475.36|473.16|475.16|472.96|0
1643283890000|2022-01-27 11:44:50|475.26|473.06|475.07|472.87|475.26|473.06|475.07|472.87|0
1643283900000|2022-01-27 11:45:00|475.36|473.16|475.55|473.35|475.75|473.55|475.36|473.16|0
1643283910000|2022-01-27 11:45:10|475.65|473.45|475.55|473.35|475.75|473.55|475.55|473.35|0
1643283920000|2022-01-27 11:45:20|475.46|473.26|475.94|473.74|475.94|473.74|475.46|473.26|0
1643283930000|2022-01-27 11:45:30|475.55|473.35|475.85|473.65|475.85|473.65|475.55|473.35|0
1643283940000|2022-01-27 11:45:40|476.14|473.94|477.51|475.31|477.51|475.31|476.14|473.94|0
1643283950000|2022-01-27 11:45:50|477.61|475.41|478.2|476|478.2|476|477.61|475.41|0
1643283960000|2022-01-27 11:46:00|478.88|476.68|479.08|476.88|479.08|476.88|478.59|476.39|0
1643283970000|2022-01-27 11:46:10|478.98|476.78|479.57|477.37|479.57|477.37|478.98|476.78|0
1643283980000|2022-01-27 11:46:20|479.47|477.27|479.47|477.27|479.47|477.27|478.88|476.68|0
1643283990000|2022-01-27 11:46:30|479.27|477.07|478.59|476.39|479.27|477.07|478.59|476.39|0
1643284000000|2022-01-27 11:46:40|478.79|476.59|478.29|476.09|478.79|476.59|478.29|476.09|0
1643284010000|2022-01-27 11:46:50|478.68|476.48|477.51|475.31|478.68|476.48|477.51|475.31|0
1643284020000|2022-01-27 11:47:00|477.7|475.5|477.31|475.11|477.7|475.5|477.31|475.11|0
1643284030000|2022-01-27 11:47:10|477.22|475.02|476.33|474.13|477.22|475.02|476.33|474.13|0
1643284040000|2022-01-27 11:47:20|476.44|474.24|476.04|473.84|476.44|474.24|475.94|473.74|0
1643284050000|2022-01-27 11:47:30|476.24|474.04|476.14|473.94|476.33|474.13|476.14|473.94|0
1643284060000|2022-01-27 11:47:40|476.24|474.04|476.14|473.94|476.24|474.04|475.75|473.55|0
1643284070000|2022-01-27 11:47:50|475.65|473.45|475.65|473.45|475.65|473.45|475.36|473.16|0
1643284080000|2022-01-27 11:48:00|475.55|473.35|475.94|473.74|475.94|473.74|475.36|473.16|0
1643284090000|2022-01-27 11:48:10|476.14|473.94|476.14|473.94|476.14|473.94|475.94|473.74|0
1643284100000|2022-01-27 11:48:20|475.16|472.96|473.89|471.69|475.16|472.96|473.89|471.69|0
1643284110000|2022-01-27 11:48:30|473.99|471.79|473.21|471.01|473.99|471.79|473.21|471.01|0
1643284120000|2022-01-27 11:48:40|473.4|471.2|473.6|471.4|473.6|471.4|473.11|470.91|0
1643284130000|2022-01-27 11:48:50|473.79|471.59|473.21|471.01|473.79|471.59|473.21|471.01|0
1643284140000|2022-01-27 11:49:00|473.6|471.4|473.99|471.79|473.99|471.79|473.5|471.3|0
1643284150000|2022-01-27 11:49:10|473.79|471.59|474.29|472.09|474.29|472.09|473.79|471.59|0
1643284160000|2022-01-27 11:49:20|474.38|472.18|474.68|472.48|474.68|472.48|474.38|472.18|0
1643284170000|2022-01-27 11:49:30|474.77|472.57|474.18|471.98|474.77|472.57|474.18|471.98|0
1643284180000|2022-01-27 11:49:40|473.99|471.79|474.18|471.98|474.18|471.98|473.99|471.79|0
1643284190000|2022-01-27 11:49:50|474.28|472.08|474.28|472.08|474.38|472.18|474.28|472.08|0
1643284200000|2022-01-27 11:50:00|474.38|472.18|474.09|471.89|474.57|472.37|474.09|471.89|0
1643284210000|2022-01-27 11:50:10|473.4|471.2|473.21|471.01|473.4|471.2|473.21|471.01|0
1643284220000|2022-01-27 11:50:20|473.01|470.81|471.65|469.45|473.01|470.81|471.65|469.45|0
1643284230000|2022-01-27 11:50:30|471.84|469.64|472.43|470.23|472.43|470.23|471.84|469.64|0
1643284240000|2022-01-27 11:50:40|471.84|469.64|471.65|469.45|471.84|469.64|471.65|469.45|0
1643284250000|2022-01-27 11:50:50|471.45|469.25|471.65|469.45|471.65|469.45|471.45|469.25|0
1643284260000|2022-01-27 11:51:00|471.55|469.35|470.87|468.67|471.55|469.35|470.78|468.58|0
1643284270000|2022-01-27 11:51:10|470.29|468.09|470.39|468.19|470.39|468.19|470.29|468.09|0
1643284280000|2022-01-27 11:51:20|470.29|468.09|470|467.8|470.29|468.09|470|467.8|0
1643284290000|2022-01-27 11:51:30|470.39|468.19|470|467.8|470.87|468.67|470|467.8|0
1643284300000|2022-01-27 11:51:40|469.9|467.7|470.87|468.67|470.87|468.67|469.9|467.7|0
1643284310000|2022-01-27 11:51:50|470.78|468.58|470.48|468.28|470.78|468.58|470.48|468.28|0
1643284320000|2022-01-27 11:52:00|470.29|468.09|470.29|468.09|470.48|468.28|470.09|467.89|0
1643284330000|2022-01-27 11:52:10|469.7|467.5|470.29|468.09|470.39|468.19|469.7|467.5|0
1643284340000|2022-01-27 11:52:20|470.09|467.89|470.29|468.09|470.29|468.09|470.09|467.89|0
1643284350000|2022-01-27 11:52:30|469.9|467.7|469.9|467.7|469.9|467.7|469.7|467.5|0
1643284360000|2022-01-27 11:52:40|469.61|467.41|469.61|467.41|469.7|467.5|469.61|467.41|0
1643284370000|2022-01-27 11:52:50|469.31|467.11|468.93|466.73|469.31|467.11|468.93|466.73|0
1643284380000|2022-01-27 11:53:00|469.12|466.92|469.9|467.7|469.9|467.7|469.12|466.92|0
1643284390000|2022-01-27 11:53:10|470.09|467.89|470.48|468.28|470.48|468.28|470.09|467.89|0
1643284400000|2022-01-27 11:53:20|470.58|468.38|470.67|468.47|470.67|468.47|470.29|468.09|0
1643284410000|2022-01-27 11:53:30|470.87|468.67|471.16|468.96|471.26|469.06|470.87|468.67|0
1643284420000|2022-01-27 11:53:40|471.26|469.06|471.36|469.16|471.45|469.25|471.16|468.96|0
1643284430000|2022-01-27 11:53:50|471.26|469.06|471.36|469.16|471.55|469.35|471.26|469.06|0
1643284440000|2022-01-27 11:54:00|471.26|469.06|471.26|469.06|471.26|469.06|470.58|468.38|0
1643284450000|2022-01-27 11:54:10|471.45|469.25|470.67|468.47|471.45|469.25|470.29|468.09|0
1643284460000|2022-01-27 11:54:20|470.48|468.28|470.87|468.67|470.97|468.77|470.48|468.28|0
1643284470000|2022-01-27 11:54:30|470.97|468.77|470.67|468.47|470.97|468.77|470.48|468.28|0
1643284480000|2022-01-27 11:54:40|470.87|468.67|470.87|468.67|471.06|468.86|470.87|468.67|0
1643284490000|2022-01-27 11:54:50|470.67|468.47|471.06|468.86|471.06|468.86|470.67|468.47|0
1643284500000|2022-01-27 11:55:00|470.87|468.67|472.23|470.03|472.23|470.03|470.87|468.67|0
1643284510000|2022-01-27 11:55:10|472.43|470.23|472.43|470.23|472.43|470.23|472.23|470.03|0
1643284520000|2022-01-27 11:55:20|472.62|470.42|472.62|470.42|472.62|470.42|472.43|470.23|0
1643284530000|2022-01-27 11:55:30|472.72|470.52|472.82|470.62|472.82|470.62|472.72|470.52|0
1643284540000|2022-01-27 11:55:40|473.01|470.81|473.01|470.81|473.21|471.01|473.01|470.81|0
1643284550000|2022-01-27 11:55:50|472.62|470.42|472.82|470.62|472.92|470.72|472.62|470.42|0
1643284560000|2022-01-27 11:56:00|472.72|470.52|472.62|470.42|472.92|470.72|472.62|470.42|0
1643284570000|2022-01-27 11:56:10|472.53|470.33|472.62|470.42|472.62|470.42|472.04|469.84|0
1643284580000|2022-01-27 11:56:20|473.21|471.01|472.82|470.62|473.7|471.5|472.82|470.62|0
1643284590000|2022-01-27 11:56:30|473.01|470.81|472.62|470.42|473.01|470.81|472.62|470.42|0
1643284600000|2022-01-27 11:56:40|472.72|470.52|472.82|470.62|472.82|470.62|472.62|470.42|0
1643284610000|2022-01-27 11:56:50|472.53|470.33|472.04|469.84|472.53|470.33|471.65|469.45|0
1643284620000|2022-01-27 11:57:00|471.94|469.74|472.33|470.13|472.33|470.13|471.94|469.74|0
1643284630000|2022-01-27 11:57:10|471.65|469.45|470.67|468.47|471.65|469.45|470.67|468.47|0
1643284640000|2022-01-27 11:57:20|470.28|468.08|469.51|467.31|470.28|468.08|469.41|467.21|0
1643284650000|2022-01-27 11:57:30|469.41|467.21|469.51|467.31|469.51|467.31|469.41|467.21|0
1643284660000|2022-01-27 11:57:40|468.64|466.44|468.54|466.34|468.73|466.53|468.54|466.34|0
1643284670000|2022-01-27 11:57:50|468.64|466.44|468.05|465.85|468.64|466.44|467.95|465.75|0
1643284680000|2022-01-27 11:58:00|468.92|466.72|468.15|465.95|468.92|466.72|468.15|465.95|0
1643284690000|2022-01-27 11:58:10|467.95|465.75|468.15|465.95|468.15|465.95|467.76|465.56|0
1643284700000|2022-01-27 11:58:20|468.34|466.14|467.18|464.98|468.54|466.34|467.18|464.98|0
1643284710000|2022-01-27 11:58:30|466.6|464.4|466.79|464.59|466.98|464.78|466.6|464.4|0
1643284720000|2022-01-27 11:58:40|466.6|464.4|466.4|464.2|466.6|464.4|466.4|464.2|0
1643284730000|2022-01-27 11:58:50|466.7|464.5|466.4|464.2|466.7|464.5|466.4|464.2|0
1643284740000|2022-01-27 11:59:00|466.98|464.78|466.79|464.59|467.18|464.98|466.6|464.4|0
1643284750000|2022-01-27 11:59:10|466.98|464.78|466.4|464.2|466.98|464.78|466.4|464.2|0
1643284760000|2022-01-27 11:59:20|466.31|464.11|466.6|464.4|466.6|464.4|466.31|464.11|0
1643284770000|2022-01-27 11:59:30|466.98|464.78|467.57|465.37|467.57|465.37|466.98|464.78|0
1643284780000|2022-01-27 11:59:40|467.56|465.36|467.56|465.36|467.56|465.36|467.37|465.17|0
1643284790000|2022-01-27 11:59:50|467.18|464.98|467.08|464.88|467.18|464.98|467.08|464.88|0
1643284800000|2022-01-27 12:00:00|466.31|464.11|465.82|463.62|466.31|464.11|465.82|463.62|0
1643284810000|2022-01-27 12:00:10|466.21|464.01|466.98|464.78|467.37|465.17|466.21|464.01|0
1643284820000|2022-01-27 12:00:20|467.37|465.17|467.56|465.36|467.56|465.36|467.08|464.88|0
1643284830000|2022-01-27 12:00:30|467.37|465.17|468.25|466.05|468.25|466.05|467.37|465.17|0
1643284840000|2022-01-27 12:00:40|468.53|466.33|468.34|466.14|468.53|466.33|468.15|465.95|0
1643284850000|2022-01-27 12:00:50|468.53|466.33|468.34|466.14|468.53|466.33|468.25|466.05|0
1643284860000|2022-01-27 12:01:00|468.64|466.44|468.92|466.72|468.92|466.72|468.64|466.44|0
1643284870000|2022-01-27 12:01:10|468.83|466.63|467.18|464.98|469.31|467.11|467.18|464.98|0
1643284880000|2022-01-27 12:01:20|466.98|464.78|466.98|464.78|466.98|464.78|466.7|464.5|0
1643284890000|2022-01-27 12:01:30|466.6|464.4|466.98|464.78|466.98|464.78|466.6|464.4|0
1643284900000|2022-01-27 12:01:40|467.18|464.98|467.08|464.88|467.18|464.98|466.98|464.78|0
1643284910000|2022-01-27 12:01:50|466.89|464.69|468.15|465.95|468.15|465.95|466.89|464.69|0
1643284920000|2022-01-27 12:02:00|468.73|466.53|468.34|466.14|468.92|466.72|468.34|466.14|0
1643284930000|2022-01-27 12:02:10|468.15|465.95|468.15|465.95|468.15|465.95|468.15|465.95|0
1643284940000|2022-01-27 12:02:20|467.76|465.56|469.8|467.6|469.8|467.6|467.76|465.56|0
1643284950000|2022-01-27 12:02:30|470.48|468.28|469.89|467.69|470.48|468.28|469.89|467.69|0
1643284960000|2022-01-27 12:02:40|469.5|467.3|469.12|466.92|469.7|467.5|469.12|466.92|0
1643284970000|2022-01-27 12:02:50|468.83|466.63|468.44|466.24|468.83|466.63|468.34|466.14|0
1643284980000|2022-01-27 12:03:00|468.34|466.14|468.83|466.63|468.83|466.63|468.25|466.05|0
1643284990000|2022-01-27 12:03:10|468.73|466.53|468.92|466.72|469.31|467.11|468.73|466.53|0
1643285000000|2022-01-27 12:03:20|469.12|466.92|468.73|466.53|469.12|466.92|468.73|466.53|0
1643285010000|2022-01-27 12:03:30|468.92|466.72|469.5|467.3|469.5|467.3|468.83|466.63|0
1643285020000|2022-01-27 12:03:40|469.7|467.5|468.92|466.72|469.7|467.5|468.92|466.72|0
1643285030000|2022-01-27 12:03:50|469.12|466.92|470.09|467.89|470.09|467.89|468.92|466.72|0
1643285040000|2022-01-27 12:04:00|469.7|467.5|469.7|467.5|469.7|467.5|469.7|467.5|0
1643285050000|2022-01-27 12:04:10|469.89|467.69|469.12|466.92|470.09|467.89|469.12|466.92|0
1643285060000|2022-01-27 12:04:20|469.31|467.11|469.31|467.11|469.5|467.3|469.12|466.92|0
1643285070000|2022-01-27 12:04:30|469.12|466.92|468.73|466.53|469.12|466.92|468.73|466.53|0
1643285080000|2022-01-27 12:04:40|468.53|466.33|468.44|466.24|468.53|466.33|467.95|465.75|0
1643285090000|2022-01-27 12:04:50|468.53|466.33|468.73|466.53|468.83|466.63|468.53|466.33|0
1643285100000|2022-01-27 12:05:00|468.14|465.94|469.7|467.5|469.7|467.5|468.14|465.94|0
1643285110000|2022-01-27 12:05:10|470.28|468.08|470.38|468.18|470.48|468.28|470.09|467.89|0
1643285120000|2022-01-27 12:05:20|470.67|468.47|471.55|469.35|471.84|469.64|470.67|468.47|0
1643285130000|2022-01-27 12:05:30|471.45|469.25|471.16|468.96|471.45|469.25|471.06|468.86|0
1643285140000|2022-01-27 12:05:40|470.97|468.77|470.09|467.89|470.97|468.77|470.09|467.89|0
1643285150000|2022-01-27 12:05:50|470.58|468.38|470.86|468.66|470.86|468.66|470.48|468.28|0
1643285160000|2022-01-27 12:06:00|471.16|468.96|471.06|468.86|471.16|468.96|470.86|468.66|0
1643285170000|2022-01-27 12:06:10|471.16|468.96|472.23|470.03|472.23|470.03|471.16|468.96|0
1643285180000|2022-01-27 12:06:20|472.42|470.22|471.94|469.74|472.52|470.32|471.64|469.44|0
1643285190000|2022-01-27 12:06:30|472.23|470.03|471.84|469.64|472.23|470.03|471.64|469.44|0
1643285200000|2022-01-27 12:06:40|471.64|469.44|471.64|469.44|471.64|469.44|471.25|469.05|0
1643285210000|2022-01-27 12:06:50|472.03|469.83|471.84|469.64|472.03|469.83|471.64|469.44|0
1643285220000|2022-01-27 12:07:00|471.64|469.44|470.86|468.66|471.64|469.44|470.86|468.66|0
1643285230000|2022-01-27 12:07:10|471.06|468.86|470.86|468.66|471.06|468.86|470.48|468.28|0
1643285240000|2022-01-27 12:07:20|470.67|468.47|470.38|468.18|470.86|468.66|470.38|468.18|0
1643285250000|2022-01-27 12:07:30|470.48|468.28|470.77|468.57|470.77|468.57|470.38|468.18|0
1643285260000|2022-01-27 12:07:40|470.67|468.47|470.47|468.27|470.77|468.57|470.38|468.18|0
1643285270000|2022-01-27 12:07:50|470.67|468.47|471.64|469.44|471.64|469.44|470.58|468.38|0
1643285280000|2022-01-27 12:08:00|471.45|469.25|471.45|469.25|471.45|469.25|471.25|469.05|0
1643285290000|2022-01-27 12:08:10|472.03|469.83|472.23|470.03|472.42|470.22|472.03|469.83|0
1643285300000|2022-01-27 12:08:20|472.03|469.83|471.74|469.54|472.03|469.83|471.74|469.54|0
1643285310000|2022-01-27 12:08:30|471.25|469.05|471.64|469.44|471.64|469.44|470.86|468.66|0
1643285320000|2022-01-27 12:08:40|471.84|469.64|471.84|469.64|471.84|469.64|471.64|469.44|0
1643285330000|2022-01-27 12:08:50|471.55|469.35|471.35|469.15|471.64|469.44|471.35|469.15|0
1643285340000|2022-01-27 12:09:00|470.86|468.66|471.55|469.35|471.55|469.35|470.86|468.66|0
1643285350000|2022-01-27 12:09:10|471.64|469.44|471.64|469.44|471.74|469.54|471.64|469.44|0
1643285360000|2022-01-27 12:09:20|471.45|469.25|471.64|469.44|471.74|469.54|471.45|469.25|0
1643285370000|2022-01-27 12:09:30|471.45|469.25|471.45|469.25|471.45|469.25|471.45|469.25|0
1643285380000|2022-01-27 12:09:40|471.25|469.05|471.45|469.25|471.45|469.25|470.86|468.66|0
1643285390000|2022-01-27 12:09:50|470.86|468.66|469.11|466.91|470.86|468.66|469.11|466.91|0
1643285400000|2022-01-27 12:10:00|469.21|467.01|469.02|466.82|469.5|467.3|469.02|466.82|0
1643285410000|2022-01-27 12:10:10|468.34|466.14|467.86|465.66|468.34|466.14|467.76|465.56|0
1643285420000|2022-01-27 12:10:20|467.37|465.17|467.37|465.17|467.37|465.17|466.98|464.78|0
1643285430000|2022-01-27 12:10:30|467.47|465.27|467.27|465.07|467.95|465.75|467.27|465.07|0
1643285440000|2022-01-27 12:10:40|467.17|464.97|467.17|464.97|467.17|464.97|466.59|464.39|0
1643285450000|2022-01-27 12:10:50|466.79|464.59|466.69|464.49|467.17|464.97|466.4|464.2|0
1643285460000|2022-01-27 12:11:00|466.2|464|466.31|464.11|466.31|464.11|466.11|463.91|0
1643285470000|2022-01-27 12:11:10|466.2|464|466.01|463.81|466.31|464.11|466.01|463.81|0
1643285480000|2022-01-27 12:11:20|466.59|464.39|465.24|463.04|466.59|464.39|465.24|463.04|0
1643285490000|2022-01-27 12:11:30|464.85|462.65|465.04|462.84|465.14|462.94|464.85|462.65|0
1643285500000|2022-01-27 12:11:40|464.66|462.46|464.37|462.17|464.66|462.46|464.37|462.17|0
1643285510000|2022-01-27 12:11:50|464.66|462.46|464.27|462.07|464.66|462.46|464.08|461.88|0
1643285520000|2022-01-27 12:12:00|464.46|462.26|463.98|461.78|464.46|462.26|463.88|461.68|0
1643285530000|2022-01-27 12:12:10|464.46|462.26|464.27|462.07|464.46|462.26|464.08|461.88|0
1643285540000|2022-01-27 12:12:20|464.08|461.88|464.27|462.07|464.27|462.07|464.08|461.88|0
1643285550000|2022-01-27 12:12:30|464.08|461.88|462.73|460.53|464.08|461.88|462.73|460.53|0
1643285560000|2022-01-27 12:12:40|462.53|460.33|462.73|460.53|462.73|460.53|462.53|460.33|0
1643285570000|2022-01-27 12:12:50|462.34|460.14|462.34|460.14|462.34|460.14|462.34|460.14|0
1643285580000|2022-01-27 12:13:00|462.15|459.95|462.15|459.95|462.34|460.14|462.15|459.95|0
1643285590000|2022-01-27 12:13:10|462.25|460.05|462.53|460.33|462.53|460.33|462.15|459.95|0
1643285600000|2022-01-27 12:13:20|462.72|460.52|461.95|459.75|462.72|460.52|461.95|459.75|0
1643285610000|2022-01-27 12:13:30|461.76|459.56|463.11|460.91|463.11|460.91|461.76|459.56|0
1643285620000|2022-01-27 12:13:40|462.92|460.72|462.72|460.52|462.92|460.72|462.72|460.52|0
1643285630000|2022-01-27 12:13:50|462.53|460.33|461.76|459.56|462.72|460.52|461.76|459.56|0
1643285640000|2022-01-27 12:14:00|461.57|459.37|461.76|459.56|461.76|459.56|461.57|459.37|0
1643285650000|2022-01-27 12:14:10|461.57|459.37|461.57|459.37|461.57|459.37|461.57|459.37|0
1643285660000|2022-01-27 12:14:20|461.76|459.56|462.53|460.33|462.53|460.33|461.76|459.56|0
1643285670000|2022-01-27 12:14:30|462.92|460.72|462.53|460.33|462.92|460.72|462.53|460.33|0
1643285680000|2022-01-27 12:14:40|462.72|460.52|462.53|460.33|462.72|460.52|462.53|460.33|0
1643285690000|2022-01-27 12:14:50|462.63|460.43|462.92|460.72|462.92|460.72|462.63|460.43|0
1643285700000|2022-01-27 12:15:00|463.02|460.82|462.34|460.14|463.3|461.1|462.34|460.14|0
1643285710000|2022-01-27 12:15:10|461.95|459.75|461.57|459.37|461.95|459.75|461.57|459.37|0
1643285720000|2022-01-27 12:15:20|461.37|459.17|461.37|459.17|461.37|459.17|461.18|458.98|0
1643285730000|2022-01-27 12:15:30|461.18|458.98|461.18|458.98|461.18|458.98|461.18|458.98|0
1643285740000|2022-01-27 12:15:40|461.76|459.56|461.86|459.66|461.86|459.66|461.76|459.56|0
1643285750000|2022-01-27 12:15:50|462.15|459.95|462.72|460.52|462.72|460.52|462.15|459.95|0
1643285760000|2022-01-27 12:16:00|462.92|460.72|463.3|461.1|463.3|461.1|462.92|460.72|0
1643285770000|2022-01-27 12:16:10|463.5|461.3|464.08|461.88|464.08|461.88|463.5|461.3|0
1643285780000|2022-01-27 12:16:20|464.27|462.07|465.24|463.04|465.24|463.04|464.27|462.07|0
1643285790000|2022-01-27 12:16:30|464.85|462.65|465.24|463.04|465.24|463.04|464.85|462.65|0
1643285800000|2022-01-27 12:16:40|464.65|462.45|465.04|462.84|465.04|462.84|464.65|462.45|0
1643285810000|2022-01-27 12:16:50|465.62|463.42|466.01|463.81|466.01|463.81|465.62|463.42|0
1643285820000|2022-01-27 12:17:00|465.62|463.42|464.85|462.65|465.62|463.42|464.85|462.65|0
1643285830000|2022-01-27 12:17:10|464.65|462.45|465.04|462.84|465.04|462.84|464.65|462.45|0
1643285840000|2022-01-27 12:17:20|464.85|462.65|465.23|463.03|465.23|463.03|464.65|462.45|0
1643285850000|2022-01-27 12:17:30|464.85|462.65|464.85|462.65|464.85|462.65|464.76|462.56|0
1643285860000|2022-01-27 12:17:40|464.95|462.75|465.82|463.62|465.82|463.62|464.95|462.75|0
1643285870000|2022-01-27 12:17:50|466.11|463.91|466.59|464.39|466.78|464.58|466.11|463.91|0
1643285880000|2022-01-27 12:18:00|466.3|464.1|467.17|464.97|467.17|464.97|466.3|464.1|0
1643285890000|2022-01-27 12:18:10|467.08|464.88|467.56|465.36|467.56|465.36|467.08|464.88|0
1643285900000|2022-01-27 12:18:20|467.75|465.55|467.95|465.75|467.95|465.75|467.75|465.55|0
1643285910000|2022-01-27 12:18:30|468.14|465.94|468.72|466.52|468.72|466.52|468.14|465.94|0
1643285920000|2022-01-27 12:18:40|469.11|466.91|469.79|467.59|469.79|467.59|468.92|466.72|0
1643285930000|2022-01-27 12:18:50|469.3|467.1|470.08|467.88|470.18|467.98|469.3|467.1|0
1643285940000|2022-01-27 12:19:00|470.86|468.66|470.47|468.27|470.86|468.66|470.47|468.27|0
1643285950000|2022-01-27 12:19:10|470.57|468.37|470.28|468.08|470.57|468.37|470.28|468.08|0
1643285960000|2022-01-27 12:19:20|470.08|467.88|470.28|468.08|470.28|468.08|470.08|467.88|0
1643285970000|2022-01-27 12:19:30|471.25|469.05|470.67|468.47|471.25|469.05|470.67|468.47|0
1643285980000|2022-01-27 12:19:40|470.47|468.27|471.25|469.05|471.25|469.05|470.47|468.27|0
1643285990000|2022-01-27 12:19:50|471.44|469.24|472.22|470.02|472.22|470.02|471.44|469.24|0
1643286000000|2022-01-27 12:20:00|472.42|470.22|471.44|469.24|472.42|470.22|471.44|469.24|0
1643286010000|2022-01-27 12:20:10|471.25|469.05|471.05|468.85|471.25|469.05|471.05|468.85|0
1643286020000|2022-01-27 12:20:20|471.25|469.05|470.47|468.27|471.25|469.05|470.47|468.27|0
1643286030000|2022-01-27 12:20:30|470.86|468.66|471.64|469.44|471.64|469.44|470.47|468.27|0
1643286040000|2022-01-27 12:20:40|471.93|469.73|472.61|470.41|472.61|470.41|471.93|469.73|0
1643286050000|2022-01-27 12:20:50|472.42|470.22|473.2|471|473.2|471|472.42|470.22|0
1643286060000|2022-01-27 12:21:00|473|470.8|471.93|469.73|473|470.8|471.93|469.73|0
1643286070000|2022-01-27 12:21:10|472.03|469.83|471.83|469.63|472.03|469.83|471.83|469.63|0
1643286080000|2022-01-27 12:21:20|471.93|469.73|471.64|469.44|471.93|469.73|471.44|469.24|0
1643286090000|2022-01-27 12:21:30|471.44|469.24|471.44|469.24|471.44|469.24|470.86|468.66|0
1643286100000|2022-01-27 12:21:40|471.64|469.44|471.64|469.44|471.64|469.44|471.15|468.95|0
1643286110000|2022-01-27 12:21:50|472.22|470.02|471.54|469.34|472.22|470.02|471.54|469.34|0
1643286120000|2022-01-27 12:22:00|471.25|469.05|472.03|469.83|472.61|470.41|471.25|469.05|0
1643286130000|2022-01-27 12:22:10|472.61|470.41|473|470.8|473|470.8|472.61|470.41|0
1643286140000|2022-01-27 12:22:20|472.61|470.41|471.64|469.44|472.61|470.41|471.64|469.44|0
1643286150000|2022-01-27 12:22:30|472.03|469.83|473.69|471.49|473.69|471.49|472.03|469.83|0
1643286160000|2022-01-27 12:22:40|473.39|471.19|473.78|471.58|473.78|471.58|473.39|471.19|0
1643286170000|2022-01-27 12:22:50|474.08|471.88|475.05|472.85|475.05|472.85|474.08|471.88|0
1643286180000|2022-01-27 12:23:00|474.76|472.56|475.93|473.73|475.93|473.73|474.76|472.56|0
1643286190000|2022-01-27 12:23:10|476.13|473.93|476.32|474.12|476.32|474.12|475.93|473.73|0
1643286200000|2022-01-27 12:23:20|476.13|473.93|476.91|474.71|476.91|474.71|476.13|473.93|0
1643286210000|2022-01-27 12:23:30|477.5|475.3|477.1|474.9|477.69|475.49|477.1|474.9|0
1643286220000|2022-01-27 12:23:40|477.4|475.2|476.32|474.12|478.08|475.88|476.32|474.12|0
1643286230000|2022-01-27 12:23:50|476.52|474.32|477.1|474.9|477.1|474.9|476.52|474.32|0
1643286240000|2022-01-27 12:24:00|476.32|474.12|477.1|474.9|477.1|474.9|476.13|473.93|0
1643286250000|2022-01-27 12:24:10|477.3|475.1|477.79|475.59|477.79|475.59|477.3|475.1|0
1643286260000|2022-01-27 12:24:20|477.5|475.3|476.91|474.71|477.5|475.3|476.71|474.51|0
1643286270000|2022-01-27 12:24:30|476.71|474.51|476.91|474.71|477.1|474.9|476.71|474.51|0
1643286280000|2022-01-27 12:24:40|477.1|474.9|477.1|474.9|477.3|475.1|477.1|474.9|0
1643286290000|2022-01-27 12:24:50|477.3|475.1|478.58|476.38|478.58|476.38|477.3|475.1|0
1643286300000|2022-01-27 12:25:00|478.87|476.67|477.89|475.69|478.87|476.67|477.5|475.3|0
1643286310000|2022-01-27 12:25:10|478.08|475.88|478.08|475.88|478.08|475.88|477.69|475.49|0
1643286320000|2022-01-27 12:25:20|477.5|475.3|477.1|474.9|477.5|475.3|477.1|474.9|0
1643286330000|2022-01-27 12:25:30|477.3|475.1|477.1|474.9|477.3|475.1|476.91|474.71|0
1643286340000|2022-01-27 12:25:40|476.71|474.51|476.71|474.51|477.1|474.9|476.71|474.51|0
1643286350000|2022-01-27 12:25:50|476.91|474.71|477.3|475.1|477.5|475.3|476.91|474.71|0
1643286360000|2022-01-27 12:26:00|477.5|475.3|477.5|475.3|477.5|475.3|477.3|475.1|0
1643286370000|2022-01-27 12:26:10|477.1|474.9|476.71|474.51|477.3|475.1|476.71|474.51|0
1643286380000|2022-01-27 12:26:20|476.91|474.71|477.89|475.69|477.89|475.69|476.91|474.71|0
1643286390000|2022-01-27 12:26:30|478.08|475.88|478.28|476.08|478.28|476.08|478.08|475.88|0
1643286400000|2022-01-27 12:26:40|478.08|475.88|477.69|475.49|478.08|475.88|477.69|475.49|0
1643286410000|2022-01-27 12:26:50|477.3|475.1|476.32|474.12|477.3|475.1|476.32|474.12|0
1643286420000|2022-01-27 12:27:00|474.56|472.36|474.47|472.27|474.56|472.36|474.27|472.07|0
1643286430000|2022-01-27 12:27:10|474.37|472.17|474.37|472.17|474.56|472.36|474.37|472.17|0
1643286440000|2022-01-27 12:27:20|474.56|472.36|474.76|472.56|474.86|472.66|474.37|472.17|0
1643286450000|2022-01-27 12:27:30|474.95|472.75|475.64|473.44|475.64|473.44|474.76|472.56|0
1643286460000|2022-01-27 12:27:40|476.91|474.71|477.1|474.9|477.2|475|476.91|474.71|0
1643286470000|2022-01-27 12:27:50|476.42|474.22|476.62|474.42|476.71|474.51|476.42|474.22|0
1643286480000|2022-01-27 12:28:00|476.52|474.32|475.44|473.24|476.81|474.61|475.44|473.24|0
1643286490000|2022-01-27 12:28:10|475.54|473.34|475.15|472.95|475.54|473.34|475.15|472.95|0
1643286500000|2022-01-27 12:28:20|474.95|472.75|474.76|472.56|474.95|472.75|474.56|472.36|0
1643286510000|2022-01-27 12:28:30|474.56|472.36|474.56|472.36|474.56|472.36|474.56|472.36|0
1643286520000|2022-01-27 12:28:40|474.37|472.17|474.47|472.27|474.47|472.27|474.37|472.17|0
1643286530000|2022-01-27 12:28:50|474.37|472.17|473.39|471.19|474.37|472.17|473.39|471.19|0
1643286540000|2022-01-27 12:29:00|473.58|471.38|473.49|471.29|473.78|471.58|473.49|471.29|0
1643286550000|2022-01-27 12:29:10|473|470.8|472.8|470.6|473|470.8|472.8|470.6|0
1643286560000|2022-01-27 12:29:20|472.61|470.41|472.61|470.41|472.8|470.6|472.61|470.41|0
1643286570000|2022-01-27 12:29:30|472.8|470.6|472.8|470.6|472.8|470.6|472.71|470.51|0
1643286580000|2022-01-27 12:29:40|473.78|471.58|474.17|471.97|474.17|471.97|473.58|471.38|0
1643286590000|2022-01-27 12:29:50|473.97|471.77|474.76|472.56|474.76|472.56|473.97|471.77|0
1643286600000|2022-01-27 12:30:00|475.34|473.14|475.34|473.14|475.34|473.14|475.34|473.14|0
1643286610000|2022-01-27 12:30:10|475.15|472.95|474.76|472.56|475.15|472.95|474.56|472.36|0
1643286620000|2022-01-27 12:30:20|474.56|472.36|474.76|472.56|474.76|472.56|474.17|471.97|0
1643286640000|2022-01-27 12:30:40|474.56|472.36|474.17|471.97|474.56|472.36|474.17|471.97|0
1643286650000|2022-01-27 12:30:50|474.36|472.16|474.56|472.36|474.56|472.36|474.36|472.16|0
1643286660000|2022-01-27 12:31:00|474.17|471.97|473.39|471.19|474.17|471.97|473.39|471.19|0
1643286670000|2022-01-27 12:31:10|473|470.8|472.61|470.41|473|470.8|472.22|470.02|0
1643286680000|2022-01-27 12:31:20|472.41|470.21|473.97|471.77|473.97|471.77|472.41|470.21|0
1643286690000|2022-01-27 12:31:30|474.36|472.16|474.95|472.75|474.95|472.75|474.36|472.16|0
1643286700000|2022-01-27 12:31:40|474.75|472.55|474.95|472.75|474.95|472.75|474.56|472.36|0
1643286710000|2022-01-27 12:31:50|475.34|473.14|475.54|473.34|475.54|473.34|475.34|473.14|0
1643286720000|2022-01-27 12:32:00|475.93|473.73|476.51|474.31|476.51|474.31|475.93|473.73|0
1643286730000|2022-01-27 12:32:10|474.95|472.75|475.93|473.73|475.93|473.73|474.95|472.75|0
1643286740000|2022-01-27 12:32:20|476.42|474.22|476.91|474.71|476.91|474.71|476.42|474.22|0
1643286750000|2022-01-27 12:32:30|476.71|474.51|476.81|474.61|476.81|474.61|476.12|473.92|0
1643286760000|2022-01-27 12:32:40|476.91|474.71|476.91|474.71|477.1|474.9|476.81|474.61|0
1643286770000|2022-01-27 12:32:50|476.51|474.31|477.01|474.81|477.1|474.9|476.51|474.31|0
1643286780000|2022-01-27 12:33:00|477.1|474.9|477.59|475.39|477.59|475.39|477.1|474.9|0
1643286790000|2022-01-27 12:33:10|477.49|475.29|477.88|475.68|478.08|475.88|477.49|475.29|0
1643286800000|2022-01-27 12:33:20|478.08|475.88|478.67|476.47|478.67|476.47|478.08|475.88|0
1643286810000|2022-01-27 12:33:30|478.47|476.27|478.86|476.66|478.86|476.66|478.47|476.27|0
1643286820000|2022-01-27 12:33:40|479.26|477.06|479.26|477.06|479.45|477.25|479.26|477.06|0
1643286830000|2022-01-27 12:33:50|479.06|476.86|478.47|476.27|479.06|476.86|478.47|476.27|0
1643286840000|2022-01-27 12:34:00|478.57|476.37|478.47|476.27|478.67|476.47|478.47|476.27|0
1643286850000|2022-01-27 12:34:10|478.77|476.57|478.28|476.08|478.77|476.57|478.28|476.08|0
1643286860000|2022-01-27 12:34:20|478.08|475.88|478.08|475.88|478.28|476.08|477.79|475.59|0
1643286870000|2022-01-27 12:34:30|477.88|475.68|479.65|477.45|479.65|477.45|477.88|475.68|0
1643286880000|2022-01-27 12:34:40|480.24|478.04|481.02|478.82|481.13|478.93|480.24|478.04|0
1643286890000|2022-01-27 12:34:50|481.42|479.22|481.61|479.41|481.91|479.71|481.42|479.22|0
1643286900000|2022-01-27 12:35:00|481.32|479.12|481.32|479.12|481.52|479.32|481.32|479.12|0
1643286910000|2022-01-27 12:35:10|481.22|479.02|481.02|478.82|481.42|479.22|480.93|478.73|0
1643286920000|2022-01-27 12:35:20|480.93|478.73|481.61|479.41|481.61|479.41|480.93|478.73|0
1643286930000|2022-01-27 12:35:30|481.22|479.02|481.61|479.41|481.61|479.41|481.22|479.02|0
1643286940000|2022-01-27 12:35:40|481.81|479.61|479.95|477.75|481.81|479.61|479.95|477.75|0
1643286950000|2022-01-27 12:35:50|480.04|477.84|479.95|477.75|480.04|477.84|479.26|477.06|0
1643286960000|2022-01-27 12:36:00|480.34|478.14|480.14|477.94|480.34|478.14|480.04|477.84|0
1643286970000|2022-01-27 12:36:10|480.63|478.43|480.63|478.43|480.83|478.63|480.43|478.23|0
1643286980000|2022-01-27 12:36:20|480.24|478.04|479.45|477.25|480.24|478.04|479.45|477.25|0
1643286990000|2022-01-27 12:36:30|479.26|477.06|478.47|476.27|479.26|477.06|478.28|476.08|0
1643287000000|2022-01-27 12:36:40|477.99|475.79|478.08|475.88|478.08|475.88|477.99|475.79|0
1643287010000|2022-01-27 12:36:50|477.88|475.68|477.49|475.29|477.88|475.68|477.49|475.29|0
1643287020000|2022-01-27 12:37:00|477.1|474.9|477.01|474.81|477.3|475.1|476.9|474.7|0
1643287030000|2022-01-27 12:37:10|476.32|474.12|476.42|474.22|476.42|474.22|476.22|474.02|0
1643287040000|2022-01-27 12:37:20|476.32|474.12|476.22|474.02|476.32|474.12|476.22|474.02|0
1643287050000|2022-01-27 12:37:30|476.12|473.92|476.71|474.51|476.71|474.51|476.12|473.92|0
1643287060000|2022-01-27 12:37:40|476.9|474.7|476.12|473.92|476.9|474.7|476.03|473.83|0
1643287070000|2022-01-27 12:37:50|474.56|472.36|473.68|471.48|474.56|472.36|473.68|471.48|0
1643287080000|2022-01-27 12:38:00|473.1|470.9|474.27|472.07|474.27|472.07|473.1|470.9|0
1643287090000|2022-01-27 12:38:10|474.95|472.75|475.14|472.94|475.14|472.94|474.75|472.55|0
1643287100000|2022-01-27 12:38:20|474.85|472.65|474.66|472.46|474.85|472.65|474.66|472.46|0
1643287110000|2022-01-27 12:38:30|474.85|472.65|474.36|472.16|474.85|472.65|474.36|472.16|0
1643287120000|2022-01-27 12:38:40|475.05|472.85|475.05|472.85|475.05|472.85|474.27|472.07|0
1643287130000|2022-01-27 12:38:50|474.95|472.75|474.27|472.07|475.53|473.33|474.27|472.07|0
1643287140000|2022-01-27 12:39:00|474.56|472.36|474.36|472.16|474.75|472.55|474.36|472.16|0
1643287150000|2022-01-27 12:39:10|474.56|472.36|474.95|472.75|474.95|472.75|474.56|472.36|0
1643287160000|2022-01-27 12:39:20|475.83|473.63|474.85|472.65|475.92|473.72|474.85|472.65|0
1643287170000|2022-01-27 12:39:30|475.34|473.14|476.03|473.83|476.03|473.83|475.34|473.14|0
1643287180000|2022-01-27 12:39:40|475.73|473.53|476.51|474.31|476.51|474.31|475.73|473.53|0
1643287190000|2022-01-27 12:39:50|476.42|474.22|476.61|474.41|476.61|474.41|476.42|474.22|0
1643287200000|2022-01-27 12:40:00|476.51|474.31|476.32|474.12|476.51|474.31|476.32|474.12|0
1643287210000|2022-01-27 12:40:10|476.9|474.7|476.71|474.51|476.9|474.7|476.61|474.41|0
1643287220000|2022-01-27 12:40:20|475.73|473.53|475.53|473.33|475.73|473.53|475.14|472.94|0
1643287230000|2022-01-27 12:40:30|475.92|473.72|475.92|473.72|476.12|473.92|475.92|473.72|0
1643287240000|2022-01-27 12:40:40|476.12|473.92|476.81|474.61|477.1|474.9|476.12|473.92|0
1643287250000|2022-01-27 12:40:50|476.61|474.41|476.71|474.51|476.71|474.51|476.42|474.22|0
1643287260000|2022-01-27 12:41:00|477|474.8|476.71|474.51|477|474.8|476.51|474.31|0
1643287270000|2022-01-27 12:41:10|476.42|474.22|474.36|472.16|476.42|474.22|474.36|472.16|0
1643287280000|2022-01-27 12:41:20|474.46|472.26|475.73|473.53|475.73|473.53|474.36|472.16|0
1643287290000|2022-01-27 12:41:30|475.83|473.63|476.42|474.22|476.81|474.61|475.83|473.63|0
1643287300000|2022-01-27 12:41:40|476.71|474.51|476.22|474.02|476.71|474.51|476.22|474.02|0
1643287310000|2022-01-27 12:41:50|476.9|474.7|477.29|475.09|477.29|475.09|476.9|474.7|0
1643287320000|2022-01-27 12:42:00|477.49|475.29|476.12|473.92|477.49|475.29|476.12|473.92|0
1643287330000|2022-01-27 12:42:10|476.42|474.22|475.83|473.63|476.42|474.22|475.83|473.63|0
1643287340000|2022-01-27 12:42:20|476.31|474.11|477.69|475.49|477.69|475.49|476.31|474.11|0
1643287350000|2022-01-27 12:42:30|477.79|475.59|477.69|475.49|477.79|475.59|477.59|475.39|0
1643287360000|2022-01-27 12:42:40|477.49|475.29|476.9|474.7|477.59|475.39|476.9|474.7|0
1643287370000|2022-01-27 12:42:50|477|474.8|477.29|475.09|477.4|475.2|477|474.8|0
1643287380000|2022-01-27 12:43:00|477.2|475|475.53|473.33|477.2|475|475.53|473.33|0
1643287390000|2022-01-27 12:43:10|475.34|473.14|476.42|474.22|476.42|474.22|475.34|473.14|0
1643287400000|2022-01-27 12:43:20|476.12|473.92|476.12|473.92|476.12|473.92|475.83|473.63|0
1643287410000|2022-01-27 12:43:30|475.53|473.33|475.14|472.94|475.53|473.33|475.14|472.94|0
1643287420000|2022-01-27 12:43:40|475.92|473.72|475.63|473.43|476.22|474.02|475.44|473.24|0
1643287430000|2022-01-27 12:43:50|475.83|473.63|475.83|473.63|475.83|473.63|475.83|473.63|0
1643287440000|2022-01-27 12:44:00|475.73|473.53|475.63|473.43|475.73|473.53|475.63|473.43|0
1643287450000|2022-01-27 12:44:10|475.05|472.85|474.85|472.65|475.05|472.85|474.36|472.16|0
1643287460000|2022-01-27 12:44:20|474.55|472.35|475.53|473.33|475.53|473.33|474.46|472.26|0
1643287470000|2022-01-27 12:44:30|476.31|474.11|476.61|474.41|476.61|474.41|476.31|474.11|0
1643287480000|2022-01-27 12:44:40|476.42|474.22|476.81|474.61|476.81|474.61|476.42|474.22|0
1643287490000|2022-01-27 12:44:50|476.61|474.41|477.1|474.9|477.1|474.9|476.61|474.41|0
1643287500000|2022-01-27 12:45:00|477.39|475.19|475.83|473.63|477.39|475.19|475.83|473.63|0
1643287510000|2022-01-27 12:45:10|475.63|473.43|473.29|471.09|475.63|473.43|473.29|471.09|0
1643287520000|2022-01-27 12:45:20|473.09|470.89|473.88|471.68|473.88|471.68|473.09|470.89|0
1643287530000|2022-01-27 12:45:30|473.29|471.09|472.9|470.7|473.29|471.09|472.9|470.7|0
1643287540000|2022-01-27 12:45:40|474.85|472.65|475.44|473.24|475.44|473.24|474.85|472.65|0
1643287550000|2022-01-27 12:45:50|475.83|473.63|475.44|473.24|475.83|473.63|475.05|472.85|0
1643287560000|2022-01-27 12:46:00|475.05|472.85|475.53|473.33|475.53|473.33|475.05|472.85|0
1643287570000|2022-01-27 12:46:10|475.73|473.53|475.34|473.14|475.73|473.53|475.34|473.14|0
1643287580000|2022-01-27 12:46:20|475.24|473.04|474.75|472.55|475.24|473.04|474.46|472.26|0
1643287590000|2022-01-27 12:46:30|474.36|472.16|474.46|472.26|474.55|472.35|474.36|472.16|0
1643287600000|2022-01-27 12:46:40|474.36|472.16|472.99|470.79|474.36|472.16|472.99|470.79|0
1643287610000|2022-01-27 12:46:50|472.9|470.7|471.92|469.72|472.9|470.7|471.92|469.72|0
1643287620000|2022-01-27 12:47:00|472.31|470.11|472.21|470.01|472.31|470.11|472.21|470.01|0
1643287630000|2022-01-27 12:47:10|471.82|469.62|471.63|469.43|472.12|469.92|471.63|469.43|0
1643287640000|2022-01-27 12:47:20|472.12|469.92|471.92|469.72|472.8|470.6|471.92|469.72|0
1643287650000|2022-01-27 12:47:30|471.82|469.62|470.27|468.07|471.82|469.62|470.27|468.07|0
1643287660000|2022-01-27 12:47:40|470.76|468.56|470.66|468.46|470.85|468.65|470.66|468.46|0
1643287670000|2022-01-27 12:47:50|471.04|468.84|470.85|468.65|471.04|468.84|470.46|468.26|0
1643287680000|2022-01-27 12:48:00|470.46|468.26|470.37|468.17|470.66|468.46|470.37|468.17|0
1643287690000|2022-01-27 12:48:10|470.17|467.97|469.59|467.39|470.17|467.97|469.59|467.39|0
1643287700000|2022-01-27 12:48:20|469.88|467.68|469.88|467.68|469.88|467.68|469.68|467.48|0
1643287710000|2022-01-27 12:48:30|469.68|467.48|469.59|467.39|469.88|467.68|469.59|467.39|0
1643287720000|2022-01-27 12:48:40|469.88|467.68|470.46|468.26|470.46|468.26|469.88|467.68|0
1643287730000|2022-01-27 12:48:50|470.56|468.36|470.07|467.87|470.56|468.36|470.07|467.87|0
1643287740000|2022-01-27 12:49:00|470.27|468.07|470.27|468.07|470.27|468.07|470.07|467.87|0
1643287750000|2022-01-27 12:49:10|470.17|467.97|469.88|467.68|470.17|467.97|469.88|467.68|0
1643287760000|2022-01-27 12:49:20|470.17|467.97|470.17|467.97|470.27|468.07|470.07|467.87|0
1643287770000|2022-01-27 12:49:30|470.27|468.07|470.27|468.07|470.27|468.07|470.27|468.07|0
1643287780000|2022-01-27 12:49:40|469.88|467.68|470.27|468.07|470.27|468.07|469.88|467.68|0
1643287790000|2022-01-27 12:49:50|470.46|468.26|470.46|468.26|470.46|468.26|470.27|468.07|0
1643287800000|2022-01-27 12:50:00|471.24|469.04|472.02|469.82|472.02|469.82|471.24|469.04|0
1643287810000|2022-01-27 12:50:10|471.82|469.62|472.02|469.82|472.02|469.82|471.82|469.62|0
1643287820000|2022-01-27 12:50:20|471.82|469.62|471.24|469.04|471.82|469.62|471.24|469.04|0
1643287830000|2022-01-27 12:50:30|471.63|469.43|472.02|469.82|472.12|469.92|471.63|469.43|0
1643287840000|2022-01-27 12:50:40|471.82|469.62|470.65|468.45|471.82|469.62|470.65|468.45|0
1643287850000|2022-01-27 12:50:50|470.07|467.87|469.49|467.29|470.07|467.87|469.49|467.29|0
1643287860000|2022-01-27 12:51:00|469.39|467.19|469.29|467.09|469.39|467.19|469.29|467.09|0
1643287870000|2022-01-27 12:51:10|469.49|467.29|469.2|467|469.49|467.29|469.2|467|0
1643287880000|2022-01-27 12:51:20|469.29|467.09|468.42|466.22|469.29|467.09|468.42|466.22|0
1643287890000|2022-01-27 12:51:30|468.52|466.32|468.62|466.42|468.62|466.42|468.52|466.32|0
1643287900000|2022-01-27 12:51:40|468.32|466.12|467.93|465.73|468.32|466.12|467.93|465.73|0
1643287910000|2022-01-27 12:51:50|468.13|465.93|467.65|465.45|468.52|466.32|467.65|465.45|0
1643287920000|2022-01-27 12:52:00|467.93|465.73|466.96|464.76|467.93|465.73|466.96|464.76|0
1643287930000|2022-01-27 12:52:10|467.16|464.96|466.77|464.57|467.16|464.96|466.77|464.57|0
1643287940000|2022-01-27 12:52:20|466.58|464.38|466.38|464.18|466.58|464.38|466.19|463.99|0
1643287950000|2022-01-27 12:52:30|466.58|464.38|466.38|464.18|466.58|464.38|466.38|464.18|0
1643287960000|2022-01-27 12:52:40|465.71|463.51|465.9|463.7|466|463.8|465.71|463.51|0
1643287970000|2022-01-27 12:52:50|465.8|463.6|465.8|463.6|465.8|463.6|465.61|463.41|0
1643287980000|2022-01-27 12:53:00|465.61|463.41|465.9|463.7|466.19|463.99|465.61|463.41|0
1643287990000|2022-01-27 12:53:10|465.8|463.6|464.74|462.54|465.8|463.6|464.74|462.54|0
1643288000000|2022-01-27 12:53:20|464.84|462.64|464.26|462.06|464.84|462.64|464.26|462.06|0
1643288010000|2022-01-27 12:53:30|463.68|461.48|462.62|460.42|463.68|461.48|462.62|460.42|0
1643288020000|2022-01-27 12:53:40|462.52|460.32|461.75|459.55|462.52|460.32|461.75|459.55|0
1643288030000|2022-01-27 12:53:50|461.46|459.26|462.04|459.84|462.04|459.84|461.46|459.26|0
1643288040000|2022-01-27 12:54:00|461.75|459.55|461.36|459.16|461.75|459.55|461.36|459.16|0
1643288050000|2022-01-27 12:54:10|461.55|459.35|462.13|459.93|462.23|460.03|461.55|459.35|0
1643288060000|2022-01-27 12:54:20|462.71|460.51|463.97|461.77|463.97|461.77|462.71|460.51|0
1643288070000|2022-01-27 12:54:30|463.87|461.67|463.68|461.48|463.87|461.67|463.68|461.48|0
1643288080000|2022-01-27 12:54:40|463.58|461.38|463.97|461.77|463.97|461.77|463.58|461.38|0
1643288090000|2022-01-27 12:54:50|463.87|461.67|463.1|460.9|463.87|461.67|463.1|460.9|0
1643288100000|2022-01-27 12:55:00|463.58|461.38|463.1|460.9|463.58|461.38|463.1|460.9|0
1643288110000|2022-01-27 12:55:10|462.42|460.22|461.85|459.65|462.42|460.22|461.75|459.55|0
1643288120000|2022-01-27 12:55:20|462.13|459.93|461.55|459.35|462.13|459.93|461.36|459.16|0
1643288130000|2022-01-27 12:55:30|461.75|459.55|462.32|460.12|462.62|460.42|461.75|459.55|0
1643288140000|2022-01-27 12:55:40|462.71|460.51|462.62|460.42|462.9|460.7|462.32|460.12|0
1643288150000|2022-01-27 12:55:50|462.71|460.51|463.1|460.9|463.1|460.9|462.62|460.42|0
1643288160000|2022-01-27 12:56:00|463.39|461.19|463.1|460.9|463.39|461.19|463.1|460.9|0
1643288170000|2022-01-27 12:56:10|463|460.8|463.1|460.9|463.29|461.09|463|460.8|0
1643288180000|2022-01-27 12:56:20|462.9|460.7|463.67|461.47|463.67|461.47|462.9|460.7|0
1643288190000|2022-01-27 12:56:30|463.97|461.77|464.35|462.15|464.74|462.54|463.97|461.77|0
1643288200000|2022-01-27 12:56:40|463.58|461.38|464.45|462.25|464.45|462.25|463.58|461.38|0
1643288210000|2022-01-27 12:56:50|464.55|462.35|464.55|462.35|464.55|462.35|464.06|461.86|0
1643288220000|2022-01-27 12:57:00|464.06|461.86|464.25|462.05|464.25|462.05|463.77|461.57|0
1643288230000|2022-01-27 12:57:10|464.45|462.25|464.74|462.54|464.74|462.54|464.35|462.15|0
1643288240000|2022-01-27 12:57:20|463.67|461.47|464.74|462.54|464.74|462.54|463.67|461.47|0
1643288250000|2022-01-27 12:57:30|464.83|462.63|465.22|463.02|465.22|463.02|464.83|462.63|0
1643288260000|2022-01-27 12:57:40|465.03|462.83|464.55|462.35|465.03|462.83|464.35|462.15|0
1643288270000|2022-01-27 12:57:50|464.25|462.05|463.67|461.47|464.25|462.05|463.67|461.47|0
1643288280000|2022-01-27 12:58:00|463.48|461.28|463.77|461.57|463.77|461.57|463.48|461.28|0
1643288290000|2022-01-27 12:58:10|463.48|461.28|464.06|461.86|464.45|462.25|463.48|461.28|0
1643288300000|2022-01-27 12:58:20|463.58|461.38|463.67|461.47|463.67|461.47|463.48|461.28|0
1643288310000|2022-01-27 12:58:30|463.77|461.57|464.06|461.86|464.06|461.86|463.67|461.47|0
1643288320000|2022-01-27 12:58:40|463.67|461.47|464.35|462.15|464.35|462.15|463.67|461.47|0
1643288330000|2022-01-27 12:58:50|464.25|462.05|463.97|461.77|464.25|462.05|463.97|461.77|0
1643288340000|2022-01-27 12:59:00|464.55|462.35|464.64|462.44|464.64|462.44|464.55|462.35|0
1643288350000|2022-01-27 12:59:10|464.74|462.54|465.71|463.51|465.71|463.51|464.74|462.54|0
1643288360000|2022-01-27 12:59:20|465.61|463.41|465.71|463.51|466.29|464.09|465.61|463.41|0
1643288370000|2022-01-27 12:59:30|465.51|463.31|465.51|463.31|465.61|463.41|465.32|463.12|0
1643288380000|2022-01-27 12:59:40|465.9|463.7|465.71|463.51|466.09|463.89|465.71|463.51|0
1643288390000|2022-01-27 12:59:50|465.9|463.7|465.9|463.7|465.9|463.7|465.71|463.51|0
1643288400000|2022-01-27 13:00:00|465.13|462.93|464.74|462.54|465.13|462.93|463.87|461.67|0
1643288410000|2022-01-27 13:00:10|464.64|462.44|463.09|460.89|464.64|462.44|463.09|460.89|0
1643288420000|2022-01-27 13:00:20|463.48|461.28|463.29|461.09|463.67|461.47|463.29|461.09|0
1643288430000|2022-01-27 13:00:30|464.25|462.05|465.71|463.51|465.71|463.51|464.06|461.86|0
1643288440000|2022-01-27 13:00:40|466.19|463.99|465.61|463.41|466.38|464.18|465.61|463.41|0
1643288450000|2022-01-27 13:00:50|466.19|463.99|466.38|464.18|466.57|464.37|466.19|463.99|0
1643288460000|2022-01-27 13:01:00|467.16|464.96|466.57|464.37|467.16|464.96|466.57|464.37|0
1643288470000|2022-01-27 13:01:10|466.19|463.99|464.25|462.05|466.19|463.99|464.25|462.05|0
1643288480000|2022-01-27 13:01:20|464.55|462.35|463.29|461.09|464.74|462.54|463.29|461.09|0
1643288490000|2022-01-27 13:01:30|464.06|461.86|463.97|461.77|464.25|462.05|463.97|461.77|0
1643288500000|2022-01-27 13:01:40|464.06|461.86|464.64|462.44|464.64|462.44|464.06|461.86|0
1643288510000|2022-01-27 13:01:50|464.55|462.35|464.45|462.25|464.64|462.44|464.35|462.15|0
1643288520000|2022-01-27 13:02:00|464.25|462.05|463.48|461.28|464.25|462.05|463.48|461.28|0
1643288530000|2022-01-27 13:02:10|463.29|461.09|462.9|460.7|463.29|461.09|462.9|460.7|0
1643288540000|2022-01-27 13:02:20|462.61|460.41|462.71|460.51|462.71|460.51|462.61|460.41|0
1643288550000|2022-01-27 13:02:30|462.9|460.7|462.42|460.22|463.67|461.47|462.42|460.22|0
1643288560000|2022-01-27 13:02:40|462.71|460.51|462.13|459.93|462.71|460.51|462.13|459.93|0
1643288570000|2022-01-27 13:02:50|462.81|460.61|463.67|461.47|463.67|461.47|462.81|460.61|0
1643288580000|2022-01-27 13:03:00|462.9|460.7|462.51|460.31|462.9|460.7|462.51|460.31|0
1643288590000|2022-01-27 13:03:10|462.32|460.12|461.74|459.54|462.32|460.12|461.74|459.54|0
1643288600000|2022-01-27 13:03:20|461.94|459.74|460.97|458.77|461.94|459.74|460.97|458.77|0
1643288610000|2022-01-27 13:03:30|461.16|458.96|461.36|459.16|461.36|459.16|461.16|458.96|0
1643288620000|2022-01-27 13:03:40|461.55|459.35|461.26|459.06|461.55|459.35|461.26|459.06|0
1643288630000|2022-01-27 13:03:50|461.07|458.87|460.2|458|461.07|458.87|460.01|457.81|0
1643288640000|2022-01-27 13:04:00|460.39|458.19|461.16|458.96|461.36|459.16|460.39|458.19|0
1643288650000|2022-01-27 13:04:10|461.46|459.26|461.55|459.35|461.55|459.35|461.46|459.26|0
1643288660000|2022-01-27 13:04:20|462.51|460.31|463.48|461.28|463.58|461.38|462.51|460.31|0
1643288670000|2022-01-27 13:04:30|464.25|462.05|465.41|463.21|465.41|463.21|464.25|462.05|0
1643288680000|2022-01-27 13:04:40|465.6|463.4|464.06|461.86|465.6|463.4|464.06|461.86|0
1643288690000|2022-01-27 13:04:50|464.25|462.05|465.32|463.12|465.32|463.12|464.25|462.05|0
1643288700000|2022-01-27 13:05:00|465.22|463.02|464.44|462.24|465.22|463.02|464.44|462.24|0
1643288710000|2022-01-27 13:05:10|462.32|460.12|461.65|459.45|462.32|460.12|461.65|459.45|0
1643288720000|2022-01-27 13:05:20|461.55|459.35|459.24|457.04|461.55|459.35|459.24|457.04|0
1643288730000|2022-01-27 13:05:30|459.43|457.23|459.43|457.23|460.01|457.81|459.24|457.04|0
1643288740000|2022-01-27 13:05:40|459.62|457.42|459.53|457.33|459.62|457.42|459.53|457.33|0
1643288750000|2022-01-27 13:05:50|459.82|457.62|459.43|457.23|459.82|457.62|459.24|457.04|0
1643288760000|2022-01-27 13:06:00|458.66|456.46|458.47|456.27|458.66|456.46|457.9|455.7|0
1643288770000|2022-01-27 13:06:10|459.53|457.33|458.28|456.08|459.53|457.33|458.28|456.08|0
1643288780000|2022-01-27 13:06:20|458.09|455.89|457.7|455.5|458.09|455.89|457.7|455.5|0
1643288790000|2022-01-27 13:06:30|457.51|455.31|457.51|455.31|457.7|455.5|457.51|455.31|0
1643288800000|2022-01-27 13:06:40|457.32|455.12|457.51|455.31|457.51|455.31|457.32|455.12|0
1643288810000|2022-01-27 13:06:50|457.7|455.5|457.89|455.69|458.09|455.89|457.7|455.5|0
1643288820000|2022-01-27 13:07:00|458.09|455.89|458.66|456.46|458.66|456.46|458.09|455.89|0
1643288830000|2022-01-27 13:07:10|459.05|456.85|458.85|456.65|459.05|456.85|458.85|456.65|0
1643288840000|2022-01-27 13:07:20|459.24|457.04|458.28|456.08|459.43|457.23|458.28|456.08|0
1643288850000|2022-01-27 13:07:30|457.51|455.31|457.32|455.12|457.51|455.31|457.32|455.12|0
1643288860000|2022-01-27 13:07:40|457.89|455.69|458.95|456.75|458.95|456.75|457.89|455.69|0
1643288870000|2022-01-27 13:07:50|458.66|456.46|459.82|457.62|460.69|458.49|458.66|456.46|0
1643288880000|2022-01-27 13:08:00|460.39|458.19|460.69|458.49|460.69|458.49|460.39|458.19|0
1643288890000|2022-01-27 13:08:10|461.16|458.96|461.74|459.54|461.74|459.54|460.97|458.77|0
1643288900000|2022-01-27 13:08:20|461.36|459.16|460.39|458.19|461.36|459.16|460.01|457.81|0
1643288910000|2022-01-27 13:08:30|460.2|458|459.05|456.85|460.2|458|459.05|456.85|0
1643288920000|2022-01-27 13:08:40|458.47|456.27|458.47|456.27|458.85|456.65|458.47|456.27|0
1643288930000|2022-01-27 13:08:50|458.28|456.08|460.01|457.81|460.01|457.81|458.28|456.08|0
1643288940000|2022-01-27 13:09:00|460.97|458.77|459.82|457.62|460.97|458.77|459.82|457.62|0
1643288950000|2022-01-27 13:09:10|459.62|457.42|459.05|456.85|459.62|457.42|459.05|456.85|0
1643288960000|2022-01-27 13:09:20|458.66|456.46|459.24|457.04|459.24|457.04|458.66|456.46|0
1643288970000|2022-01-27 13:09:30|458.38|456.18|457.8|455.6|459.05|456.85|457.8|455.6|0
1643288980000|2022-01-27 13:09:40|457.13|454.93|456.93|454.73|457.13|454.93|456.93|454.73|0
1643288990000|2022-01-27 13:09:50|457.13|454.93|456.74|454.54|457.32|455.12|456.74|454.54|0
1643289000000|2022-01-27 13:10:00|456.55|454.35|456.36|454.16|456.74|454.54|456.36|454.16|0
1643289010000|2022-01-27 13:10:10|456.17|453.97|455.78|453.58|456.17|453.97|455.78|453.58|0
1643289020000|2022-01-27 13:10:20|456.17|453.97|456.55|454.35|456.55|454.35|456.17|453.97|0
1643289030000|2022-01-27 13:10:30|456.36|454.16|457.13|454.93|457.7|455.5|456.36|454.16|0
1643289040000|2022-01-27 13:10:40|456.74|454.54|457.89|455.69|457.89|455.69|456.74|454.54|0
1643289050000|2022-01-27 13:10:50|458.09|455.89|458.66|456.46|458.66|456.46|458.09|455.89|0
1643289060000|2022-01-27 13:11:00|458.95|456.75|459.05|456.85|459.05|456.85|458.66|456.46|0
1643289070000|2022-01-27 13:11:10|458.85|456.65|459.24|457.04|459.24|457.04|458.66|456.46|0
1643289080000|2022-01-27 13:11:20|459.81|457.61|458.28|456.08|459.81|457.61|458.09|455.89|0
1643289090000|2022-01-27 13:11:30|458.38|456.18|458.3|456.1|459.07|456.87|457.7|455.5|0
1643289100000|2022-01-27 13:11:40|459.07|456.87|457.16|454.96|459.26|457.06|456.78|454.58|0
1643289110000|2022-01-27 13:11:50|456.97|454.77|457.6|455.4|457.6|455.4|456.97|454.77|0
1643289120000|2022-01-27 13:12:00|458.09|455.89|459.33|457.13|459.33|457.13|458.09|455.89|0
1643289130000|2022-01-27 13:12:10|459.52|457.32|458.95|456.75|459.52|457.32|458.95|456.75|0
1643289140000|2022-01-27 13:12:20|458.56|456.36|459.33|457.13|459.33|457.13|458.56|456.36|0
1643289150000|2022-01-27 13:12:30|458.95|456.75|459.52|457.32|459.52|457.32|458.95|456.75|0
1643289160000|2022-01-27 13:12:40|459.14|456.94|459.82|457.62|459.82|457.62|459.14|456.94|0
1643289170000|2022-01-27 13:12:50|459.72|457.52|459.91|457.71|459.91|457.71|459.72|457.52|0
1643289180000|2022-01-27 13:13:00|459.52|457.32|458.75|456.55|459.52|457.32|458.75|456.55|0
1643289190000|2022-01-27 13:13:10|459.14|456.94|459.72|457.52|459.72|457.52|459.14|456.94|0
1643289200000|2022-01-27 13:13:20|459.14|456.94|459.33|457.13|459.52|457.32|459.14|456.94|0
1643289210000|2022-01-27 13:13:30|459.52|457.32|458.56|456.36|459.72|457.52|458.56|456.36|0
1643289220000|2022-01-27 13:13:40|458.37|456.17|458.56|456.36|458.56|456.36|458.37|456.17|0
1643289230000|2022-01-27 13:13:50|458.37|456.17|458.56|456.36|458.56|456.36|458.37|456.17|0
1643289240000|2022-01-27 13:14:00|458.95|456.75|458.18|455.98|458.95|456.75|458.18|455.98|0
1643289250000|2022-01-27 13:14:10|458.47|456.27|458.37|456.17|458.47|456.27|458.37|456.17|0
1643289260000|2022-01-27 13:14:20|458.75|456.55|459.52|457.32|459.91|457.71|458.75|456.55|0
1643289270000|2022-01-27 13:14:30|459.71|457.51|460.29|458.09|460.29|458.09|459.71|457.51|0
1643289280000|2022-01-27 13:14:40|460.2|458|460.1|457.9|460.2|458|460.1|457.9|0
1643289290000|2022-01-27 13:14:50|460.29|458.09|460.1|457.9|461.06|458.86|460.1|457.9|0
1643289300000|2022-01-27 13:15:00|460.68|458.48|460.29|458.09|460.68|458.48|460.29|458.09|0
1643289310000|2022-01-27 13:15:10|460.87|458.67|460.68|458.48|461.25|459.05|460.48|458.28|0
1643289320000|2022-01-27 13:15:20|460.58|458.38|460.48|458.28|460.87|458.67|460.48|458.28|0
1643289330000|2022-01-27 13:15:30|461.25|459.05|460.39|458.19|461.25|459.05|460.39|458.19|0
1643289340000|2022-01-27 13:15:40|460.1|457.9|460.29|458.09|460.29|458.09|460.1|457.9|0
1643289350000|2022-01-27 13:15:50|460.39|458.19|460.1|457.9|460.39|458.19|460.1|457.9|0
1643289360000|2022-01-27 13:16:00|460.87|458.67|461.06|458.86|461.45|459.25|460.87|458.67|0
1643289370000|2022-01-27 13:16:10|460.1|457.9|460.48|458.28|460.48|458.28|460.1|457.9|0
1643289380000|2022-01-27 13:16:20|460.1|457.9|460.48|458.28|460.48|458.28|460.1|457.9|0
1643289390000|2022-01-27 13:16:30|461.06|458.86|461.25|459.05|461.45|459.25|461.06|458.86|0
1643289400000|2022-01-27 13:16:40|460.29|458.09|460.87|458.67|461.06|458.86|460.29|458.09|0
1643289410000|2022-01-27 13:16:50|460.68|458.48|460.48|458.28|460.68|458.48|460.48|458.28|0
1643289420000|2022-01-27 13:17:00|460.68|458.48|461.83|459.63|462.41|460.21|460.68|458.48|0
1643289430000|2022-01-27 13:17:10|461.45|459.25|461.35|459.15|461.64|459.44|461.35|459.15|0
1643289440000|2022-01-27 13:17:20|461.25|459.05|458.56|456.36|461.25|459.05|458.56|456.36|0
1643289450000|2022-01-27 13:17:30|458.75|456.55|459.14|456.94|459.14|456.94|458.75|456.55|0
1643289460000|2022-01-27 13:17:40|459.33|457.13|458.94|456.74|459.33|457.13|458.94|456.74|0
1643289470000|2022-01-27 13:17:50|459.24|457.04|460.68|458.48|460.68|458.48|459.24|457.04|0
1643289480000|2022-01-27 13:18:00|460.29|458.09|460.29|458.09|461.45|459.25|460.1|457.9|0
1643289490000|2022-01-27 13:18:10|460.87|458.67|460.29|458.09|461.16|458.96|460.29|458.09|0
1643289500000|2022-01-27 13:18:20|459.24|457.04|459.14|456.94|459.33|457.13|459.14|456.94|0
1643289510000|2022-01-27 13:18:30|458.18|455.98|458.56|456.36|458.75|456.55|458.18|455.98|0
1643289520000|2022-01-27 13:18:40|457.98|455.78|457.41|455.21|457.98|455.78|457.41|455.21|0
1643289530000|2022-01-27 13:18:50|457.7|455.5|457.79|455.59|457.79|455.59|457.6|455.4|0
1643289540000|2022-01-27 13:19:00|457.89|455.69|457.79|455.59|458.18|455.98|457.79|455.59|0
1643289550000|2022-01-27 13:19:10|457.6|455.4|457.7|455.5|457.98|455.78|457.6|455.4|0
1643289560000|2022-01-27 13:19:20|457.41|455.21|457.98|455.78|457.98|455.78|457.02|454.82|0
1643289570000|2022-01-27 13:19:30|457.51|455.31|457.22|455.02|457.51|455.31|457.22|455.02|0
1643289580000|2022-01-27 13:19:40|457.6|455.4|457.6|455.4|457.79|455.59|457.6|455.4|0
1643289590000|2022-01-27 13:19:50|457.02|454.82|457.02|454.82|457.02|454.82|456.83|454.63|0
1643289600000|2022-01-27 13:20:00|456.83|454.63|456.06|453.86|456.83|454.63|456.06|453.86|0
1643289610000|2022-01-27 13:20:10|455.97|453.77|456.06|453.86|456.45|454.25|455.97|453.77|0
1643289620000|2022-01-27 13:20:20|456.26|454.06|457.02|454.82|457.02|454.82|456.26|454.06|0
1643289630000|2022-01-27 13:20:30|457.41|455.21|457.6|455.4|457.6|455.4|457.22|455.02|0
1643289640000|2022-01-27 13:20:40|457.41|455.21|458.37|456.17|458.37|456.17|457.02|454.82|0
1643289650000|2022-01-27 13:20:50|459.14|456.94|458.56|456.36|459.14|456.94|458.56|456.36|0
1643289660000|2022-01-27 13:21:00|458.17|455.97|457.98|455.78|458.17|455.97|457.02|454.82|0
1643289670000|2022-01-27 13:21:10|458.56|456.36|458.27|456.07|458.94|456.74|458.27|456.07|0
1643289680000|2022-01-27 13:21:20|458.37|456.17|458.37|456.17|458.75|456.55|458.37|456.17|0
1643289690000|2022-01-27 13:21:30|458.75|456.55|458.75|456.55|458.75|456.55|458.47|456.27|0
1643289700000|2022-01-27 13:21:40|459.33|457.13|460.29|458.09|460.29|458.09|459.33|457.13|0
1643289710000|2022-01-27 13:21:50|460.48|458.28|460.1|457.9|460.87|458.67|460.1|457.9|0
1643289720000|2022-01-27 13:22:00|459.9|457.7|460.2|458|460.2|458|459.71|457.51|0
1643289730000|2022-01-27 13:22:10|460|457.8|458.85|456.65|460|457.8|458.85|456.65|0
1643289740000|2022-01-27 13:22:20|458.94|456.74|460.87|458.67|460.87|458.67|458.94|456.74|0
1643289750000|2022-01-27 13:22:30|460.48|458.28|460.87|458.67|460.87|458.67|460.48|458.28|0
1643289760000|2022-01-27 13:22:40|460.97|458.77|461.83|459.63|461.83|459.63|460.97|458.77|0
1643289770000|2022-01-27 13:22:50|461.44|459.24|460.29|458.09|461.44|459.24|460.29|458.09|0
1643289780000|2022-01-27 13:23:00|460.1|457.9|457.79|455.59|460.1|457.9|457.79|455.59|0
1643289790000|2022-01-27 13:23:10|457.98|455.78|457.41|455.21|457.98|455.78|457.41|455.21|0
1643289800000|2022-01-27 13:23:20|458.56|456.36|458.17|455.97|458.56|456.36|458.17|455.97|0
1643289810000|2022-01-27 13:23:30|458.37|456.17|458.56|456.36|458.56|456.36|457.98|455.78|0
1643289820000|2022-01-27 13:23:40|458.17|455.97|458.17|455.97|458.17|455.97|457.79|455.59|0
1643289830000|2022-01-27 13:23:50|457.98|455.78|458.94|456.74|458.94|456.74|457.98|455.78|0
1643289840000|2022-01-27 13:24:00|459.13|456.93|458.94|456.74|459.33|457.13|458.94|456.74|0
1643289850000|2022-01-27 13:24:10|458.56|456.36|459.13|456.93|459.33|457.13|458.56|456.36|0
1643289860000|2022-01-27 13:24:20|459.33|457.13|457.6|455.4|459.33|457.13|457.6|455.4|0
1643289870000|2022-01-27 13:24:30|457.41|455.21|457.6|455.4|457.6|455.4|457.41|455.21|0
1643289880000|2022-01-27 13:24:40|457.41|455.21|456.25|454.05|457.41|455.21|456.25|454.05|0
1643289890000|2022-01-27 13:24:50|456.06|453.86|455.87|453.67|456.25|454.05|455.87|453.67|0
1643289900000|2022-01-27 13:25:00|455.68|453.48|455.68|453.48|455.68|453.48|455.49|453.29|0
1643289910000|2022-01-27 13:25:10|455.87|453.67|455.97|453.77|456.06|453.86|455.68|453.48|0
1643289920000|2022-01-27 13:25:20|456.06|453.86|457.31|455.11|457.31|455.11|456.06|453.86|0
1643289930000|2022-01-27 13:25:30|457.21|455.01|457.21|455.01|457.21|455.01|457.12|454.92|0
1643289940000|2022-01-27 13:25:40|457.6|455.4|457.41|455.21|457.6|455.4|457.41|455.21|0
1643289950000|2022-01-27 13:25:50|457.21|455.01|456.83|454.63|457.41|455.21|456.16|453.96|0
1643289960000|2022-01-27 13:26:00|457.02|454.82|456.06|453.86|457.02|454.82|455.97|453.77|0
1643289970000|2022-01-27 13:26:10|455.68|453.48|455.78|453.58|455.78|453.58|455.68|453.48|0
1643289980000|2022-01-27 13:26:20|455.3|453.1|454.91|452.71|455.3|453.1|454.82|452.62|0
1643289990000|2022-01-27 13:26:30|455.68|453.48|454.91|452.71|455.68|453.48|454.91|452.71|0
1643290000000|2022-01-27 13:26:40|454.72|452.52|454.72|452.52|454.72|452.52|454.72|452.52|0
1643290010000|2022-01-27 13:26:50|454.34|452.14|454.53|452.33|454.53|452.33|454.34|452.14|0
1643290020000|2022-01-27 13:27:00|453.1|450.9|453|450.8|453.1|450.9|452.81|450.61|0
1643290030000|2022-01-27 13:27:10|453.57|451.37|453.96|451.76|453.96|451.76|453.57|451.37|0
1643290040000|2022-01-27 13:27:20|454.34|452.14|455.01|452.81|455.01|452.81|454.34|452.14|0
1643290050000|2022-01-27 13:27:30|456.16|453.96|456.93|454.73|457.12|454.92|456.16|453.96|0
1643290060000|2022-01-27 13:27:40|456.83|454.63|456.45|454.25|456.83|454.63|456.45|454.25|0
1643290070000|2022-01-27 13:27:50|456.74|454.54|457.31|455.11|457.6|455.4|456.74|454.54|0
1643290080000|2022-01-27 13:28:00|457.7|455.5|457.98|455.78|458.56|456.36|457.7|455.5|0
1643290090000|2022-01-27 13:28:10|458.08|455.88|458.17|455.97|458.17|455.97|458.08|455.88|0
1643290100000|2022-01-27 13:28:20|458.08|455.88|458.17|455.97|458.17|455.97|458.08|455.88|0
1643290110000|2022-01-27 13:28:30|457.98|455.78|457.79|455.59|457.98|455.78|457.79|455.59|0
1643290120000|2022-01-27 13:28:40|457.7|455.5|457.02|454.82|457.7|455.5|456.93|454.73|0
1643290130000|2022-01-27 13:28:50|457.12|454.92|457.89|455.69|457.89|455.69|457.12|454.92|0
1643290140000|2022-01-27 13:29:00|457.98|455.78|457.79|455.59|457.98|455.78|457.7|455.5|0
1643290150000|2022-01-27 13:29:10|457.98|455.78|457.98|455.78|458.08|455.88|457.98|455.78|0
1643290160000|2022-01-27 13:29:20|458.08|455.88|458.56|456.36|458.56|456.36|458.08|455.88|0
1643290170000|2022-01-27 13:29:30|459.23|457.03|458.94|456.74|460|457.8|458.94|456.74|0
1643290180000|2022-01-27 13:29:40|458.85|456.65|458.46|456.26|458.94|456.74|458.46|456.26|0
1643290190000|2022-01-27 13:29:50|458.36|456.16|457.31|455.11|458.36|456.16|457.31|455.11|0
1643290200000|2022-01-27 13:30:00|456.54|454.34|455.49|453.29|456.54|454.34|455.39|453.19|0
1643290210000|2022-01-27 13:30:10|457.5|455.3|455.68|453.48|458.27|456.07|455.68|453.48|0
1643290220000|2022-01-27 13:30:20|456.06|453.86|456.44|454.24|456.93|454.73|456.06|453.86|0
1643290230000|2022-01-27 13:30:30|455.87|453.67|456.54|454.34|456.74|454.54|455.39|453.19|0
1643290240000|2022-01-27 13:30:40|455.01|452.81|456.93|454.73|456.93|454.73|454.82|452.62|0
1643290250000|2022-01-27 13:30:50|457.4|455.2|457.31|455.11|457.4|455.2|457.21|455.01|0
1643290260000|2022-01-27 13:31:00|457.12|454.92|456.35|454.15|457.12|454.92|456.35|454.15|0
1643290270000|2022-01-27 13:31:10|457.12|454.92|455.78|453.58|457.12|454.92|455.78|453.58|0
1643290280000|2022-01-27 13:31:20|455.1|452.9|454.44|452.24|455.49|453.29|454.44|452.24|0
1643290290000|2022-01-27 13:31:30|454.91|452.71|455.39|453.19|455.78|453.58|454.91|452.71|0
1643290300000|2022-01-27 13:31:40|455.29|453.09|455.29|453.09|455.39|453.19|455.29|453.09|0
1643290310000|2022-01-27 13:31:50|455.49|453.29|456.16|453.96|456.64|454.44|455.49|453.29|0
1643290320000|2022-01-27 13:32:00|455.78|453.58|458.65|456.45|458.75|456.55|455.78|453.58|0
1643290330000|2022-01-27 13:32:10|459.13|456.93|458.94|456.74|459.13|456.93|458.75|456.55|0
1643290340000|2022-01-27 13:32:20|459.13|456.93|459.32|457.12|459.32|457.12|459.13|456.93|0
1643290350000|2022-01-27 13:32:30|459.71|457.51|458.27|456.07|459.71|457.51|458.27|456.07|0
1643290360000|2022-01-27 13:32:40|458.36|456.16|461.25|459.05|461.25|459.05|458.36|456.16|0
1643290370000|2022-01-27 13:32:50|461.06|458.86|460.19|457.99|461.16|458.96|460.19|457.99|0
1643290380000|2022-01-27 13:33:00|460.48|458.28|461.35|459.15|461.35|459.15|460.19|457.99|0
1643290390000|2022-01-27 13:33:10|461.16|458.96|461.16|458.96|461.25|459.05|461.16|458.96|0
1643290400000|2022-01-27 13:33:20|460|457.8|460.67|458.47|460.67|458.47|459.62|457.42|0
1643290410000|2022-01-27 13:33:30|461.06|458.86|461.25|459.05|461.44|459.24|461.06|458.86|0
1643290420000|2022-01-27 13:33:40|460.29|458.09|459.13|456.93|460.29|458.09|459.13|456.93|0
1643290430000|2022-01-27 13:33:50|458.85|456.65|458.36|456.16|458.85|456.65|458.17|455.97|0
1643290440000|2022-01-27 13:34:00|458.08|455.88|457.79|455.59|458.08|455.88|457.5|455.3|0
1643290450000|2022-01-27 13:34:10|457.98|455.78|459.71|457.51|459.71|457.51|457.89|455.69|0
1643290460000|2022-01-27 13:34:20|459.52|457.32|459.62|457.42|459.62|457.42|459.52|457.32|0
1643290470000|2022-01-27 13:34:30|459.9|457.7|460.09|457.89|460.09|457.89|459.9|457.7|0
1643290480000|2022-01-27 13:34:40|460.48|458.28|460.38|458.18|460.48|458.28|460.28|458.08|0
1643290490000|2022-01-27 13:34:50|460.48|458.28|460.28|458.08|460.67|458.47|460.28|458.08|0
1643290500000|2022-01-27 13:35:00|460.48|458.28|459.32|457.12|460.48|458.28|459.32|457.12|0
1643290510000|2022-01-27 13:35:10|460.38|458.18|460.96|458.76|460.96|458.76|460.38|458.18|0
1643290520000|2022-01-27 13:35:20|460.48|458.28|459.61|457.41|460.58|458.38|459.04|456.84|0
1643290530000|2022-01-27 13:35:30|459.42|457.22|459.51|457.31|459.61|457.41|459.42|457.22|0
1643290540000|2022-01-27 13:35:40|460.38|458.18|461.63|459.43|461.63|459.43|460.38|458.18|0
1643290550000|2022-01-27 13:35:50|460.67|458.47|461.05|458.85|461.25|459.05|460.67|458.47|0
1643290560000|2022-01-27 13:36:00|460.67|458.47|459.9|457.7|460.67|458.47|459.81|457.61|0
1643290570000|2022-01-27 13:36:10|459.71|457.51|461.73|459.53|461.73|459.53|459.71|457.51|0
1643290580000|2022-01-27 13:36:20|461.15|458.95|461.63|459.43|461.63|459.43|461.05|458.85|0
1643290590000|2022-01-27 13:36:30|461.35|459.15|461.63|459.43|461.83|459.63|461.35|459.15|0
1643290600000|2022-01-27 13:36:40|461.25|459.05|461.83|459.63|461.83|459.63|461.15|458.95|0
1643290610000|2022-01-27 13:36:50|462.21|460.01|461.63|459.43|462.21|460.01|461.63|459.43|0
1643290620000|2022-01-27 13:37:00|461.73|459.53|460.67|458.47|461.93|459.73|460.58|458.38|0
1643290630000|2022-01-27 13:37:10|461.05|458.85|462.21|460.01|462.21|460.01|461.05|458.85|0
1643290640000|2022-01-27 13:37:20|461.83|459.63|463.37|461.17|463.37|461.17|461.73|459.53|0
1643290650000|2022-01-27 13:37:30|464.14|461.94|463.37|461.17|464.14|461.94|463.18|460.98|0
1643290660000|2022-01-27 13:37:40|462.98|460.78|462.4|460.2|462.98|460.78|462.4|460.2|0
1643290670000|2022-01-27 13:37:50|462.5|460.3|462.4|460.2|462.5|460.3|462.31|460.11|0
1643290680000|2022-01-27 13:38:00|462.79|460.59|461.82|459.62|462.79|460.59|461.82|459.62|0
1643290690000|2022-01-27 13:38:10|461.73|459.53|462.21|460.01|462.4|460.2|461.73|459.53|0
1643290700000|2022-01-27 13:38:20|462.31|460.11|461.54|459.34|462.31|460.11|461.54|459.34|0
1643290710000|2022-01-27 13:38:30|462.02|459.82|463.18|460.98|463.18|460.98|462.02|459.82|0
1643290720000|2022-01-27 13:38:40|463.28|461.08|462.79|460.59|463.28|461.08|462.4|460.2|0
1643290730000|2022-01-27 13:38:50|462.4|460.2|461.25|459.05|462.4|460.2|461.25|459.05|0
1643290740000|2022-01-27 13:39:00|460.86|458.66|460.09|457.89|460.86|458.66|460.09|457.89|0
1643290750000|2022-01-27 13:39:10|460.28|458.08|460.28|458.08|460.28|458.08|460|457.8|0
1643290760000|2022-01-27 13:39:20|459.51|457.31|459.13|456.93|459.51|457.31|458.94|456.74|0
1643290770000|2022-01-27 13:39:30|459.71|457.51|460.19|457.99|460.19|457.99|459.71|457.51|0
1643290780000|2022-01-27 13:39:40|459.9|457.7|460.28|458.08|460.38|458.18|459.9|457.7|0
1643290790000|2022-01-27 13:39:50|460.38|458.18|460.28|458.08|460.67|458.47|460.28|458.08|0
1643290800000|2022-01-27 13:40:00|460.86|458.66|461.44|459.24|461.44|459.24|460.86|458.66|0
1643290810000|2022-01-27 13:40:10|461.25|459.05|461.44|459.24|461.44|459.24|461.05|458.85|0
1643290820000|2022-01-27 13:40:20|461.05|458.85|460.38|458.18|461.05|458.85|460.38|458.18|0
1643290830000|2022-01-27 13:40:30|460|457.8|459.9|457.7|460.09|457.89|459.9|457.7|0
1643290840000|2022-01-27 13:40:40|460.09|457.89|459.71|457.51|460.09|457.89|459.32|457.12|0
1643290850000|2022-01-27 13:40:50|459.13|456.93|458.74|456.54|459.13|456.93|458.74|456.54|0
1643290860000|2022-01-27 13:41:00|457.98|455.78|457.12|454.92|457.98|455.78|457.12|454.92|0
1643290870000|2022-01-27 13:41:10|457.21|455.01|457.5|455.3|457.5|455.3|457.21|455.01|0
1643290880000|2022-01-27 13:41:20|457.4|455.2|457.21|455.01|457.59|455.39|457.21|455.01|0
1643290890000|2022-01-27 13:41:30|457.78|455.58|457.31|455.11|457.78|455.58|457.31|455.11|0
1643290900000|2022-01-27 13:41:40|457.4|455.2|457.4|455.2|457.59|455.39|457.4|455.2|0
1643290910000|2022-01-27 13:41:50|457.5|455.3|457.4|455.2|457.5|455.3|457.4|455.2|0
1643290920000|2022-01-27 13:42:00|457.59|455.39|457.78|455.58|457.88|455.68|457.59|455.39|0
1643290930000|2022-01-27 13:42:10|457.98|455.78|457.97|455.77|458.36|456.16|457.97|455.77|0
1643290940000|2022-01-27 13:42:20|458.17|455.97|457.78|455.58|458.17|455.97|457.78|455.58|0
1643290950000|2022-01-27 13:42:30|457.69|455.49|456.25|454.05|457.69|455.49|456.25|454.05|0
1643290960000|2022-01-27 13:42:40|456.44|454.24|456.25|454.05|456.44|454.24|456.16|453.96|0
1643290970000|2022-01-27 13:42:50|456.44|454.24|457.78|455.58|457.78|455.58|456.44|454.24|0
1643290980000|2022-01-27 13:43:00|458.36|456.16|459.13|456.93|459.13|456.93|458.36|456.16|0
1643290990000|2022-01-27 13:43:10|459.7|457.5|458.17|455.97|459.7|457.5|458.17|455.97|0
1643291000000|2022-01-27 13:43:20|458.36|456.16|458.55|456.35|458.74|456.54|458.36|456.16|0
1643291010000|2022-01-27 13:43:30|458.94|456.74|459.13|456.93|459.13|456.93|458.94|456.74|0
1643291020000|2022-01-27 13:43:40|458.74|456.54|457.59|455.39|458.74|456.54|457.59|455.39|0
1643291030000|2022-01-27 13:43:50|457.21|455.01|457.97|455.77|457.97|455.77|457.21|455.01|0
1643291040000|2022-01-27 13:44:00|457.78|455.58|457.97|455.77|457.97|455.77|457.59|455.39|0
1643291050000|2022-01-27 13:44:10|457.78|455.58|457.78|455.58|457.97|455.77|457.78|455.58|0
1643291060000|2022-01-27 13:44:20|457.97|455.77|458.36|456.16|458.74|456.54|457.97|455.77|0
1643291070000|2022-01-27 13:44:30|458.55|456.35|458.84|456.64|458.84|456.64|458.55|456.35|0
1643291080000|2022-01-27 13:44:40|458.74|456.54|457.59|455.39|458.74|456.54|457.59|455.39|0
1643291090000|2022-01-27 13:44:50|457.78|455.58|457.78|455.58|457.97|455.77|457.78|455.58|0
1643291100000|2022-01-27 13:45:00|457.97|455.77|456.63|454.43|457.97|455.77|456.63|454.43|0
1643291110000|2022-01-27 13:45:10|456.35|454.15|456.25|454.05|456.35|454.15|456.06|453.86|0
1643291120000|2022-01-27 13:45:20|456.44|454.24|456.63|454.43|456.82|454.62|456.44|454.24|0
1643291130000|2022-01-27 13:45:30|456.82|454.62|456.63|454.43|456.82|454.62|456.44|454.24|0
1643291140000|2022-01-27 13:45:40|456.82|454.62|456.25|454.05|456.82|454.62|456.25|454.05|0
1643291150000|2022-01-27 13:45:50|456.82|454.62|456.63|454.43|456.82|454.62|456.63|454.43|0
1643291160000|2022-01-27 13:46:00|456.44|454.24|456.15|453.95|456.44|454.24|456.15|453.95|0
1643291170000|2022-01-27 13:46:10|456.06|453.86|455.86|453.66|456.06|453.86|455.67|453.47|0
1643291180000|2022-01-27 13:46:20|455.67|453.47|455.48|453.28|455.67|453.47|455.48|453.28|0
1643291190000|2022-01-27 13:46:30|455.67|453.47|455.67|453.47|455.67|453.47|455.67|453.47|0
1643291200000|2022-01-27 13:46:40|455.48|453.28|455.29|453.09|455.48|453.28|455.29|453.09|0
1643291210000|2022-01-27 13:46:50|455.39|453.19|455.67|453.47|455.67|453.47|455.39|453.19|0
1643291220000|2022-01-27 13:47:00|455.86|453.66|456.82|454.62|456.82|454.62|455.86|453.66|0
1643291230000|2022-01-27 13:47:10|456.44|454.24|456.63|454.43|456.63|454.43|456.05|453.85|0
1643291240000|2022-01-27 13:47:20|456.82|454.62|455.86|453.66|456.82|454.62|455.86|453.66|0
1643291250000|2022-01-27 13:47:30|456.05|453.85|456.44|454.24|456.44|454.24|456.05|453.85|0
1643291260000|2022-01-27 13:47:40|456.82|454.62|457.01|454.81|457.01|454.81|456.82|454.62|0
1643291270000|2022-01-27 13:47:50|456.82|454.62|456.63|454.43|456.82|454.62|456.44|454.24|0
1643291280000|2022-01-27 13:48:00|456.44|454.24|456.63|454.43|456.63|454.43|456.25|454.05|0
1643291290000|2022-01-27 13:48:10|456.44|454.24|456.63|454.43|456.63|454.43|456.44|454.24|0
1643291300000|2022-01-27 13:48:20|456.44|454.24|457.2|455|457.4|455.2|456.44|454.24|0
1643291310000|2022-01-27 13:48:30|457.4|455.2|456.82|454.62|457.4|455.2|456.82|454.62|0
1643291320000|2022-01-27 13:48:40|456.44|454.24|456.82|454.62|456.82|454.62|456.25|454.05|0
1643291330000|2022-01-27 13:48:50|457.4|455.2|457.59|455.39|457.97|455.77|457.4|455.2|0
1643291340000|2022-01-27 13:49:00|457.4|455.2|456.25|454.05|457.4|455.2|456.25|454.05|0
1643291350000|2022-01-27 13:49:10|455.86|453.66|455.86|453.66|455.86|453.66|455.86|453.66|0
1643291360000|2022-01-27 13:49:20|455.67|453.47|454.14|451.94|455.67|453.47|454.14|451.94|0
1643291370000|2022-01-27 13:49:30|453.95|451.75|453.67|451.47|453.95|451.75|453.67|451.47|0
1643291380000|2022-01-27 13:49:40|453.57|451.37|452.8|450.6|453.57|451.37|452.8|450.6|0
1643291390000|2022-01-27 13:49:50|452.42|450.22|452.42|450.22|452.42|450.22|452.23|450.03|0
1643291400000|2022-01-27 13:50:00|452.8|450.6|452.9|450.7|452.9|450.7|452.8|450.6|0
1643291410000|2022-01-27 13:50:10|453.18|450.98|453.37|451.17|453.76|451.56|453.18|450.98|0
1643291420000|2022-01-27 13:50:20|453.18|450.98|452.99|450.79|453.18|450.98|452.99|450.79|0
1643291430000|2022-01-27 13:50:30|452.8|450.6|452.42|450.22|452.8|450.6|452.42|450.22|0
1643291440000|2022-01-27 13:50:40|452.23|450.03|452.61|450.41|452.8|450.6|452.23|450.03|0
1643291450000|2022-01-27 13:50:50|452.23|450.03|452.23|450.03|452.23|450.03|452.04|449.84|0
1643291460000|2022-01-27 13:51:00|452.8|450.6|452.42|450.22|452.8|450.6|452.42|450.22|0
1643291470000|2022-01-27 13:51:10|452.61|450.41|452.61|450.41|452.8|450.6|452.61|450.41|0
1643291480000|2022-01-27 13:51:20|452.23|450.03|451.85|449.65|452.61|450.41|451.85|449.65|0
1643291490000|2022-01-27 13:51:30|451.66|449.46|452.14|449.94|452.23|450.03|451.66|449.46|0
1643291500000|2022-01-27 13:51:40|451.85|449.65|451.27|449.07|451.85|449.65|451.27|449.07|0
1643291510000|2022-01-27 13:51:50|450.7|448.5|450.32|448.12|450.8|448.6|450.32|448.12|0
1643291520000|2022-01-27 13:52:00|450.51|448.31|449.37|447.17|450.51|448.31|449.37|447.17|0
1643291530000|2022-01-27 13:52:10|448.99|446.79|450.32|448.12|450.32|448.12|448.99|446.79|0
1643291540000|2022-01-27 13:52:20|449.94|447.74|450.42|448.22|450.51|448.31|449.94|447.74|0
1643291550000|2022-01-27 13:52:30|450.13|447.93|450.42|448.22|450.51|448.31|450.13|447.93|0
1643291560000|2022-01-27 13:52:40|449.94|447.74|450.32|448.12|450.32|448.12|449.75|447.55|0
1643291570000|2022-01-27 13:52:50|449.37|447.17|450.13|447.93|450.13|447.93|449.18|446.98|0
1643291580000|2022-01-27 13:53:00|450.32|448.12|449.75|447.55|450.32|448.12|449.75|447.55|0
1643291590000|2022-01-27 13:53:10|449.56|447.36|448.99|446.79|449.56|447.36|448.99|446.79|0
1643291600000|2022-01-27 13:53:20|449.47|447.27|449.75|447.55|450.13|447.93|449.47|447.27|0
1643291610000|2022-01-27 13:53:30|448.61|446.41|448.8|446.6|448.8|446.6|448.61|446.41|0
1643291620000|2022-01-27 13:53:40|448.61|446.41|448.9|446.7|448.99|446.79|448.61|446.41|0
1643291630000|2022-01-27 13:53:50|448.8|446.6|448.61|446.41|448.8|446.6|448.52|446.32|0
1643291640000|2022-01-27 13:54:00|448.99|446.79|448.61|446.41|448.99|446.79|448.61|446.41|0
1643291650000|2022-01-27 13:54:10|448.8|446.6|449.56|447.36|450.13|447.93|448.8|446.6|0
1643291660000|2022-01-27 13:54:20|449.37|447.17|449.37|447.17|449.37|447.17|449.28|447.08|0
1643291670000|2022-01-27 13:54:30|449.18|446.98|449.18|446.98|449.18|446.98|448.99|446.79|0
1643291680000|2022-01-27 13:54:40|449.09|446.89|448.61|446.41|449.09|446.89|448.61|446.41|0
1643291690000|2022-01-27 13:54:50|448.42|446.22|448.61|446.41|448.61|446.41|448.42|446.22|0
1643291700000|2022-01-27 13:55:00|448.8|446.6|449.37|447.17|449.37|447.17|448.8|446.6|0
1643291710000|2022-01-27 13:55:10|449.75|447.55|448.99|446.79|449.75|447.55|448.99|446.79|0
1643291720000|2022-01-27 13:55:20|449.18|446.98|448.99|446.79|449.18|446.98|448.99|446.79|0
1643291730000|2022-01-27 13:55:30|448.8|446.6|448.61|446.41|448.8|446.6|448.42|446.22|0
1643291740000|2022-01-27 13:55:40|448.8|446.6|449.56|447.36|449.56|447.36|448.8|446.6|0
1643291750000|2022-01-27 13:55:50|449.18|446.98|448.9|446.7|449.18|446.98|448.9|446.7|0
1643291760000|2022-01-27 13:56:00|448.61|446.41|448.42|446.22|448.61|446.41|448.42|446.22|0
1643291770000|2022-01-27 13:56:10|447.47|445.27|447.09|444.89|447.47|445.27|447.09|444.89|0
1643291780000|2022-01-27 13:56:20|448.04|445.84|448.42|446.22|448.42|446.22|447.85|445.65|0
1643291790000|2022-01-27 13:56:30|448.8|446.6|448.99|446.79|449.18|446.98|448.8|446.6|0
1643291800000|2022-01-27 13:56:40|449.37|447.17|449.18|446.98|449.37|447.17|449.18|446.98|0
1643291810000|2022-01-27 13:56:50|449.37|447.17|448.23|446.03|449.37|447.17|448.23|446.03|0
1643291820000|2022-01-27 13:57:00|448.42|446.22|448.8|446.6|448.8|446.6|448.42|446.22|0
1643291830000|2022-01-27 13:57:10|448.42|446.22|449.18|446.98|449.18|446.98|448.42|446.22|0
1643291840000|2022-01-27 13:57:20|448.8|446.6|447.47|445.27|448.8|446.6|447.47|445.27|0
1643291850000|2022-01-27 13:57:30|447.57|445.37|447.09|444.89|447.57|445.37|447.09|444.89|0
1643291860000|2022-01-27 13:57:40|447.19|444.99|447.09|444.89|447.28|445.08|447.09|444.89|0
1643291870000|2022-01-27 13:57:50|447|444.8|447.47|445.27|447.47|445.27|447|444.8|0
1643291880000|2022-01-27 13:58:00|448.23|446.03|448.42|446.22|448.61|446.41|448.23|446.03|0
1643291890000|2022-01-27 13:58:10|448.8|446.6|448.61|446.41|449.18|446.98|448.61|446.41|0
1643291900000|2022-01-27 13:58:20|448.42|446.22|448.42|446.22|448.42|446.22|448.04|445.84|0
1643291910000|2022-01-27 13:58:30|448.33|446.13|448.8|446.6|448.8|446.6|448.33|446.13|0
1643291920000|2022-01-27 13:58:40|448.61|446.41|448.42|446.22|448.61|446.41|448.42|446.22|0
1643291930000|2022-01-27 13:58:50|448.8|446.6|448.8|446.6|448.8|446.6|448.42|446.22|0
1643291940000|2022-01-27 13:59:00|448.61|446.41|448.61|446.41|448.61|446.41|448.61|446.41|0
1643291950000|2022-01-27 13:59:10|448.8|446.6|448.99|446.79|448.99|446.79|448.8|446.6|0
1643291960000|2022-01-27 13:59:20|448.42|446.22|448.42|446.22|448.42|446.22|448.42|446.22|0
1643291970000|2022-01-27 13:59:30|448.61|446.41|447.85|445.65|448.61|446.41|447.66|445.46|0
1643291980000|2022-01-27 13:59:40|447.95|445.75|447.47|445.27|447.95|445.75|447.28|445.08|0
1643291990000|2022-01-27 13:59:50|447.28|445.08|447.38|445.18|447.38|445.18|447.28|445.08|0
1643292000000|2022-01-27 14:00:00|447.66|445.46|447.66|445.46|448.23|446.03|447.66|445.46|0
1643292010000|2022-01-27 14:00:10|447.85|445.65|448.23|446.03|448.8|446.6|447.85|445.65|0
1643292020000|2022-01-27 14:00:20|447.85|445.65|447.28|445.08|447.85|445.65|447.09|444.89|0
1643292030000|2022-01-27 14:00:30|447.19|444.99|447.66|445.46|447.66|445.46|447.09|444.89|0
1643292040000|2022-01-27 14:00:40|448.23|446.03|448.04|445.84|448.23|446.03|448.04|445.84|0
1643292050000|2022-01-27 14:00:50|447.76|445.56|446.81|444.61|447.76|445.56|446.81|444.61|0
1643292060000|2022-01-27 14:01:00|447.09|444.89|446.9|444.7|447.09|444.89|446.52|444.32|0
1643292070000|2022-01-27 14:01:10|446.33|444.13|447.09|444.89|447.09|444.89|446.33|444.13|0
1643292080000|2022-01-27 14:01:20|447.28|445.08|447.09|444.89|447.28|445.08|447.09|444.89|0
1643292090000|2022-01-27 14:01:30|446.52|444.32|446.33|444.13|446.52|444.32|446.14|443.94|0
1643292100000|2022-01-27 14:01:40|446.14|443.94|446.71|444.51|446.71|444.51|446.14|443.94|0
1643292110000|2022-01-27 14:01:50|446.52|444.32|447.09|444.89|447.09|444.89|446.52|444.32|0
1643292120000|2022-01-27 14:02:00|447.28|445.08|446.33|444.13|447.28|445.08|446.33|444.13|0
1643292130000|2022-01-27 14:02:10|446.52|444.32|446.14|443.94|446.52|444.32|446.14|443.94|0
1643292140000|2022-01-27 14:02:20|445.38|443.18|444.62|442.42|445.38|443.18|444.62|442.42|0
1643292150000|2022-01-27 14:02:30|444.81|442.61|444.81|442.61|444.81|442.61|444.81|442.61|0
1643292160000|2022-01-27 14:02:40|444.53|442.33|444.43|442.23|444.53|442.33|444.43|442.23|0
1643292170000|2022-01-27 14:02:50|444.62|442.42|445|442.8|445.19|442.99|444.62|442.42|0
1643292180000|2022-01-27 14:03:00|445.19|442.99|445.95|443.75|445.95|443.75|445.19|442.99|0
1643292190000|2022-01-27 14:03:10|445.38|443.18|445.57|443.37|445.57|443.37|445.19|442.99|0
1643292200000|2022-01-27 14:03:20|445.76|443.56|445.95|443.75|446.33|444.13|445.76|443.56|0
1643292210000|2022-01-27 14:03:30|446.14|443.94|445.57|443.37|446.33|444.13|445.57|443.37|0
1643292220000|2022-01-27 14:03:40|445.19|442.99|445.38|443.18|445.38|443.18|445|442.8|0
1643292230000|2022-01-27 14:03:50|445.19|442.99|444.91|442.71|445.19|442.99|444.91|442.71|0
1643292240000|2022-01-27 14:04:00|444.81|442.61|444.81|442.61|445|442.8|444.81|442.61|0
1643292250000|2022-01-27 14:04:10|445|442.8|445|442.8|445.19|442.99|445|442.8|0
1643292260000|2022-01-27 14:04:20|444.91|442.71|445.19|442.99|445.19|442.99|444.81|442.61|0
1643292270000|2022-01-27 14:04:30|445.38|443.18|445|442.8|445.38|443.18|445|442.8|0
1643292280000|2022-01-27 14:04:40|444.81|442.61|444.81|442.61|445|442.8|444.81|442.61|0
1643292290000|2022-01-27 14:04:50|444.62|442.42|445.19|442.99|445.19|442.99|444.62|442.42|0
1643292300000|2022-01-27 14:05:00|445.38|443.18|445.19|442.99|445.38|443.18|445|442.8|0
1643292310000|2022-01-27 14:05:10|446.11|443.91|442.89|440.69|446.11|443.91|442.89|440.69|0
1643292320000|2022-01-27 14:05:20|442.51|440.31|442.89|440.69|442.89|440.69|442.51|440.31|0
1643292330000|2022-01-27 14:05:30|443.08|440.88|444.01|441.81|444.19|441.99|443.08|440.88|0
1643292340000|2022-01-27 14:05:40|443.63|441.43|443.44|441.24|443.63|441.43|443.44|441.24|0
1643292350000|2022-01-27 14:05:50|443.53|441.33|443.44|441.24|443.63|441.43|443.44|441.24|0
1643292360000|2022-01-27 14:06:00|443.63|441.43|443.63|441.43|443.72|441.52|443.63|441.43|0
1643292370000|2022-01-27 14:06:10|443.72|441.52|443.82|441.62|443.82|441.62|443.72|441.52|0
1643292380000|2022-01-27 14:06:20|443.72|441.52|443.63|441.43|443.72|441.52|443.63|441.43|0
1643292390000|2022-01-27 14:06:30|443.82|441.62|443.63|441.43|444|441.8|443.63|441.43|0
1643292400000|2022-01-27 14:06:40|443.82|441.62|444|441.8|444|441.8|443.82|441.62|0
1643292410000|2022-01-27 14:06:50|443.44|441.24|444.76|442.56|444.76|442.56|443.44|441.24|0
1643292420000|2022-01-27 14:07:00|445.33|443.13|446.28|444.08|446.28|444.08|445.33|443.13|0
1643292430000|2022-01-27 14:07:10|446.09|443.89|445.9|443.7|446.09|443.89|445.62|443.42|0
1643292440000|2022-01-27 14:07:20|446.66|444.46|446.09|443.89|447.04|444.84|446.09|443.89|0
1643292450000|2022-01-27 14:07:30|446.47|444.27|447.04|444.84|447.04|444.84|446.47|444.27|0
1643292460000|2022-01-27 14:07:40|445.71|443.51|445.9|443.7|446.09|443.89|445.71|443.51|0
1643292470000|2022-01-27 14:07:50|446.09|443.89|446.66|444.46|446.66|444.46|446.09|443.89|0
1643292480000|2022-01-27 14:08:00|446.19|443.99|446.09|443.89|446.66|444.46|446.09|443.89|0
1643292490000|2022-01-27 14:08:10|446.19|443.99|445.14|442.94|446.19|443.99|445.14|442.94|0
1643292500000|2022-01-27 14:08:20|445.33|443.13|445.14|442.94|445.33|443.13|445.14|442.94|0
1643292510000|2022-01-27 14:08:30|445.24|443.04|445.81|443.61|445.81|443.61|445.24|443.04|0
1643292520000|2022-01-27 14:08:40|446.09|443.89|446.47|444.27|446.66|444.46|446.09|443.89|0
1643292530000|2022-01-27 14:08:50|446.66|444.46|446.47|444.27|446.66|444.46|446.47|444.27|0
1643292540000|2022-01-27 14:09:00|446.66|444.46|446.47|444.27|446.66|444.46|446.47|444.27|0
1643292550000|2022-01-27 14:09:10|446.66|444.46|446.85|444.65|446.85|444.65|446.66|444.46|0
1643292560000|2022-01-27 14:09:20|447.04|444.84|446.85|444.65|447.23|445.03|446.85|444.65|0
1643292570000|2022-01-27 14:09:30|446.66|444.46|446.66|444.46|446.66|444.46|446.66|444.46|0
1643292580000|2022-01-27 14:09:40|445.9|443.7|445.71|443.51|446.09|443.89|445.71|443.51|0
1643292590000|2022-01-27 14:09:50|445.52|443.32|445.52|443.32|445.52|443.32|444.95|442.75|0
1643292600000|2022-01-27 14:10:00|446.09|443.89|445.81|443.61|446.09|443.89|445.81|443.61|0
1643292610000|2022-01-27 14:10:10|445.9|443.7|446.09|443.89|446.09|443.89|445.9|443.7|0
1643292620000|2022-01-27 14:10:20|445.71|443.51|445.33|443.13|445.9|443.7|445.33|443.13|0
1643292630000|2022-01-27 14:10:30|445.62|443.42|445.33|443.13|445.62|443.42|445.33|443.13|0
1643292640000|2022-01-27 14:10:40|445.52|443.32|445.52|443.32|445.52|443.32|445.33|443.13|0
1643292650000|2022-01-27 14:10:50|445.71|443.51|445.52|443.32|445.71|443.51|445.52|443.32|0
1643292660000|2022-01-27 14:11:00|445.71|443.51|445.71|443.51|445.71|443.51|445.52|443.32|0
1643292670000|2022-01-27 14:11:10|445.33|443.13|445.33|443.13|445.52|443.32|445.33|443.13|0
1643292680000|2022-01-27 14:11:20|445.43|443.23|445.52|443.32|445.62|443.42|445.43|443.23|0
1643292690000|2022-01-27 14:11:30|445.33|443.13|445.14|442.94|445.33|443.13|445.14|442.94|0
1643292700000|2022-01-27 14:11:40|445.33|443.13|445.52|443.32|445.52|443.32|445.33|443.13|0
1643292710000|2022-01-27 14:11:50|445.14|442.94|445.52|443.32|445.52|443.32|445.14|442.94|0
1643292720000|2022-01-27 14:12:00|445.43|443.23|444.95|442.75|445.43|443.23|444.95|442.75|0
1643292730000|2022-01-27 14:12:10|444.76|442.56|444.67|442.47|444.76|442.56|444.67|442.47|0
1643292740000|2022-01-27 14:12:20|444.57|442.37|444.57|442.37|444.57|442.37|444.57|442.37|0
1643292750000|2022-01-27 14:12:30|444.76|442.56|444.57|442.37|444.76|442.56|444.57|442.37|0
1643292760000|2022-01-27 14:12:40|444.38|442.18|444.38|442.18|444.38|442.18|444.38|442.18|0
1643292770000|2022-01-27 14:12:50|444.57|442.37|444.38|442.18|444.57|442.37|444.38|442.18|0
1643292800000|2022-01-27 14:13:20|444.19|441.99|443.24|441.04|444.19|441.99|443.24|441.04|0
1643292810000|2022-01-27 14:13:30|443.43|441.23|443.43|441.23|443.43|441.23|443.43|441.23|0
1643292820000|2022-01-27 14:13:40|443.53|441.33|442.87|440.67|443.62|441.42|442.87|440.67|0
1643292830000|2022-01-27 14:13:50|442.11|439.91|442.3|440.1|442.49|440.29|442.11|439.91|0
1643292840000|2022-01-27 14:14:00|442.11|439.91|442.11|439.91|442.11|439.91|441.92|439.72|0
1643292850000|2022-01-27 14:14:10|442.3|440.1|442.11|439.91|442.49|440.29|442.11|439.91|0
1643292860000|2022-01-27 14:14:20|442.3|440.1|442.11|439.91|442.3|440.1|442.11|439.91|0
1643292870000|2022-01-27 14:14:30|441.92|439.72|442.11|439.91|442.11|439.91|441.92|439.72|0
1643292880000|2022-01-27 14:14:40|441.92|439.72|441.35|439.15|441.92|439.72|441.35|439.15|0
1643292890000|2022-01-27 14:14:50|441.16|438.96|440.97|438.77|441.16|438.96|440.97|438.77|0
1643292900000|2022-01-27 14:15:00|440.6|438.4|441.16|438.96|441.16|438.96|440.6|438.4|0
1643292910000|2022-01-27 14:15:10|440.78|438.58|440.6|438.4|440.78|438.58|440.6|438.4|0
1643292920000|2022-01-27 14:15:20|440.41|438.21|440.41|438.21|440.41|438.21|440.41|438.21|0
1643292930000|2022-01-27 14:15:30|440.6|438.4|440.6|438.4|440.78|438.58|440.6|438.4|0
1643292940000|2022-01-27 14:15:40|440.78|438.58|440.6|438.4|440.88|438.68|440.6|438.4|0
1643292950000|2022-01-27 14:15:50|440.59|438.39|440.41|438.21|440.59|438.39|440.41|438.21|0
1643292960000|2022-01-27 14:16:00|440.22|438.02|440.22|438.02|440.41|438.21|440.22|438.02|0
1643292970000|2022-01-27 14:16:10|440.41|438.21|440.41|438.21|440.41|438.21|440.41|438.21|0
1643292980000|2022-01-27 14:16:20|440.59|438.39|440.59|438.39|440.59|438.39|440.41|438.21|0
1643292990000|2022-01-27 14:16:30|440.78|438.58|440.41|438.21|440.78|438.58|440.41|438.21|0
1643293000000|2022-01-27 14:16:40|440.22|438.02|440.41|438.21|440.41|438.21|440.22|438.02|0
1643293010000|2022-01-27 14:16:50|440.22|438.02|440.22|438.02|440.41|438.21|440.22|438.02|0
1643293020000|2022-01-27 14:17:00|440.03|437.83|440.41|438.21|440.41|438.21|440.03|437.83|0
1643293030000|2022-01-27 14:17:10|440.32|438.12|440.59|438.39|440.59|438.39|440.32|438.12|0
1643293040000|2022-01-27 14:17:20|440.41|438.21|440.59|438.39|440.59|438.39|440.41|438.21|0
1643293050000|2022-01-27 14:17:30|440.78|438.58|440.78|438.58|440.97|438.77|440.69|438.49|0
1643293060000|2022-01-27 14:17:40|440.97|438.77|441.16|438.96|441.16|438.96|440.97|438.77|0
1643293070000|2022-01-27 14:17:50|441.35|439.15|441.16|438.96|441.35|439.15|441.16|438.96|0
1643293080000|2022-01-27 14:18:00|441.35|439.15|441.35|439.15|441.35|439.15|441.16|438.96|0
1643293090000|2022-01-27 14:18:10|441.54|439.34|441.54|439.34|441.54|439.34|441.54|439.34|0
1643293100000|2022-01-27 14:18:20|441.73|439.53|441.73|439.53|442.11|439.91|441.73|439.53|0
1643293110000|2022-01-27 14:18:30|441.92|439.72|442.11|439.91|442.11|439.91|441.92|439.72|0
1643293120000|2022-01-27 14:18:40|441.92|439.72|442.48|440.28|442.48|440.28|441.92|439.72|0
1643293130000|2022-01-27 14:18:50|442.3|440.1|442.3|440.1|442.48|440.28|442.3|440.1|0
1643293140000|2022-01-27 14:19:00|442.48|440.28|442.48|440.28|442.48|440.28|442.48|440.28|0
1643293150000|2022-01-27 14:19:10|442.86|440.66|442.67|440.47|442.86|440.66|442.67|440.47|0
1643293160000|2022-01-27 14:19:20|442.86|440.66|442.86|440.66|443.05|440.85|442.86|440.66|0
1643293170000|2022-01-27 14:19:30|443.05|440.85|443.05|440.85|443.05|440.85|443.05|440.85|0
1643293180000|2022-01-27 14:19:40|443.15|440.95|443.05|440.85|443.15|440.95|442.86|440.66|0
1643293190000|2022-01-27 14:19:50|442.86|440.66|442.67|440.47|442.86|440.66|442.67|440.47|0
1643293200000|2022-01-27 14:20:00|442.48|440.28|442.86|440.66|442.86|440.66|442.39|440.19|0
1643293210000|2022-01-27 14:20:10|442.67|440.47|441.92|439.72|442.67|440.47|441.92|439.72|0
1643293220000|2022-01-27 14:20:20|442.11|439.91|442.11|439.91|442.11|439.91|442.11|439.91|0
1643293230000|2022-01-27 14:20:30|442.29|440.09|442.86|440.66|442.86|440.66|442.29|440.09|0
1643293240000|2022-01-27 14:20:40|442.67|440.47|442.48|440.28|442.67|440.47|442.29|440.09|0
1643293250000|2022-01-27 14:20:50|442.86|440.66|442.67|440.47|442.86|440.66|442.67|440.47|0
1643293260000|2022-01-27 14:21:00|442.86|440.66|443.43|441.23|443.43|441.23|442.86|440.66|0
1643293270000|2022-01-27 14:21:10|443.62|441.42|444|441.8|444|441.8|443.62|441.42|0
1643293280000|2022-01-27 14:21:20|443.62|441.42|443.81|441.61|443.81|441.61|443.62|441.42|0
1643293290000|2022-01-27 14:21:30|443.62|441.42|443.62|441.42|443.62|441.42|443.62|441.42|0
1643293300000|2022-01-27 14:21:40|443.81|441.61|444.19|441.99|444.19|441.99|443.81|441.61|0
1643293310000|2022-01-27 14:21:50|444|441.8|444.19|441.99|444.19|441.99|444|441.8|0
1643293320000|2022-01-27 14:22:00|444.38|442.18|444.57|442.37|444.57|442.37|444.38|442.18|0
1643293330000|2022-01-27 14:22:10|444.38|442.18|444|441.8|444.38|442.18|444|441.8|0
1643293340000|2022-01-27 14:22:20|443.62|441.42|443.72|441.52|444|441.8|443.62|441.42|0
1643293350000|2022-01-27 14:22:30|443.62|441.42|443.81|441.61|444|441.8|443.62|441.42|0
1643293360000|2022-01-27 14:22:40|444.19|441.99|444.38|442.18|444.38|442.18|444|441.8|0
1643293370000|2022-01-27 14:22:50|444.57|442.37|444.76|442.56|444.76|442.56|444.38|442.18|0
1643293380000|2022-01-27 14:23:00|445.24|443.04|445.33|443.13|445.52|443.32|445.24|443.04|0
1643293390000|2022-01-27 14:23:10|445.14|442.94|445.24|443.04|445.33|443.13|445.14|442.94|0
1643293400000|2022-01-27 14:23:20|445.52|443.32|445.71|443.51|446.09|443.89|445.52|443.32|0
1643293410000|2022-01-27 14:23:30|445.9|443.7|446.09|443.89|446.09|443.89|445.9|443.7|0
1643293420000|2022-01-27 14:23:40|446|443.8|445.71|443.51|446.09|443.89|445.71|443.51|0
1643293430000|2022-01-27 14:23:50|445.9|443.7|446.66|444.46|446.66|444.46|445.9|443.7|0
1643293440000|2022-01-27 14:24:00|446.85|444.65|446.85|444.65|447.04|444.84|446.66|444.46|0
1643293450000|2022-01-27 14:24:10|446.66|444.46|446.47|444.27|446.66|444.46|446.28|444.08|0
1643293460000|2022-01-27 14:24:20|446.28|444.08|445.71|443.51|446.28|444.08|445.71|443.51|0
1643293470000|2022-01-27 14:24:30|445.99|443.79|445.9|443.7|445.99|443.79|445.9|443.7|0
1643293480000|2022-01-27 14:24:40|445.71|443.51|445.71|443.51|445.71|443.51|445.71|443.51|0
1643293490000|2022-01-27 14:24:50|445.52|443.32|445.52|443.32|445.61|443.41|445.52|443.32|0
1643293500000|2022-01-27 14:25:00|444.86|442.66|444.57|442.37|444.86|442.66|444.57|442.37|0
1643293510000|2022-01-27 14:25:10|444.19|441.99|443.62|441.42|444.19|441.99|443.62|441.42|0
1643293520000|2022-01-27 14:25:20|443.81|441.61|443.34|441.14|443.81|441.61|443.34|441.14|0
1643293530000|2022-01-27 14:25:30|443.24|441.04|443.62|441.42|443.81|441.61|443.24|441.04|0
1643293540000|2022-01-27 14:25:40|443.05|440.85|443.05|440.85|443.24|441.04|443.05|440.85|0
1643293550000|2022-01-27 14:25:50|443.24|441.04|442.67|440.47|443.24|441.04|442.67|440.47|0
1643293560000|2022-01-27 14:26:00|442.48|440.28|443.24|441.04|443.24|441.04|442.48|440.28|0
1643293570000|2022-01-27 14:26:10|443.43|441.23|443.43|441.23|443.62|441.42|443.43|441.23|0
1643293580000|2022-01-27 14:26:20|443.24|441.04|441.91|439.71|443.24|441.04|441.91|439.71|0
1643293590000|2022-01-27 14:26:30|442.29|440.09|442.67|440.47|442.67|440.47|442.29|440.09|0
1643293600000|2022-01-27 14:26:40|442.77|440.57|442.86|440.66|443.05|440.85|442.58|440.38|0
1643293610000|2022-01-27 14:26:50|443.24|441.04|442.86|440.66|443.24|441.04|442.86|440.66|0
1643293620000|2022-01-27 14:27:00|443.05|440.85|442.67|440.47|443.62|441.42|442.67|440.47|0
1643293630000|2022-01-27 14:27:10|442.48|440.28|442.48|440.28|442.48|440.28|442.1|439.9|0
1643293640000|2022-01-27 14:27:20|442.67|440.47|442.01|439.81|442.67|440.47|442.01|439.81|0
1643293650000|2022-01-27 14:27:30|441.91|439.71|442.29|440.09|442.29|440.09|441.91|439.71|0
1643293660000|2022-01-27 14:27:40|442.48|440.28|441.72|439.52|442.48|440.28|441.72|439.52|0
1643293670000|2022-01-27 14:27:50|441.91|439.71|442.29|440.09|442.29|440.09|441.91|439.71|0
1643293680000|2022-01-27 14:28:00|442.67|440.47|443.05|440.85|443.24|441.04|442.67|440.47|0
1643293690000|2022-01-27 14:28:10|443.24|441.04|443.43|441.23|443.43|441.23|443.24|441.04|0
1643293700000|2022-01-27 14:28:20|443.05|440.85|442.86|440.66|443.05|440.85|442.86|440.66|0
1643293710000|2022-01-27 14:28:30|442.67|440.47|442.86|440.66|442.86|440.66|442.67|440.47|0
1643293720000|2022-01-27 14:28:40|442.67|440.47|442.86|440.66|442.86|440.66|442.67|440.47|0
1643293730000|2022-01-27 14:28:50|442.1|439.9|442.1|439.9|442.29|440.09|442.1|439.9|0
1643293740000|2022-01-27 14:29:00|441.91|439.71|441.16|438.96|441.91|439.71|441.16|438.96|0
1643293750000|2022-01-27 14:29:10|440.97|438.77|441.16|438.96|441.35|439.15|440.97|438.77|0
1643293760000|2022-01-27 14:29:20|440.97|438.77|440.4|438.2|440.97|438.77|440.4|438.2|0
1643293770000|2022-01-27 14:29:30|440.5|438.3|440.12|437.92|440.5|438.3|440.12|437.92|0
1643293780000|2022-01-27 14:29:40|440.31|438.11|438.51|436.31|440.31|438.11|438.51|436.31|0
1643293790000|2022-01-27 14:29:50|438.14|435.94|438.7|436.5|438.89|436.69|438.14|435.94|0
1643293800000|2022-01-27 14:30:00|437.76|435.56|439.08|436.88|439.08|436.88|437.38|435.18|0
1643293810000|2022-01-27 14:30:10|437.2|435|436.82|434.62|437.2|435|436.82|434.62|0
1643293820000|2022-01-27 14:30:20|436.44|434.24|439.27|437.07|439.27|437.07|436.44|434.24|0
1643293830000|2022-01-27 14:30:30|439.37|437.17|437.95|435.75|440.12|437.92|437.67|435.47|0
1643293840000|2022-01-27 14:30:40|437.38|435.18|435.5|433.3|437.38|435.18|435.5|433.3|0
1643293850000|2022-01-27 14:30:50|435.32|433.12|437.01|434.81|437.01|434.81|435.32|433.12|0
1643293860000|2022-01-27 14:31:00|438.14|435.94|438.33|436.13|438.33|436.13|435.69|433.49|0
1643293870000|2022-01-27 14:31:10|437.57|435.37|437.95|435.75|438.7|436.5|437.57|435.37|0
1643293880000|2022-01-27 14:31:20|437.57|435.37|437.57|435.37|437.95|435.75|437.38|435.18|0
1643293890000|2022-01-27 14:31:30|438.89|436.69|438.61|436.41|439.27|437.07|438.05|435.85|0
1643293900000|2022-01-27 14:31:40|437.57|435.37|438.14|435.94|439.08|436.88|437.57|435.37|0
1643293910000|2022-01-27 14:31:50|439.83|437.63|439.08|436.88|439.83|437.63|439.08|436.88|0
1643293920000|2022-01-27 14:32:00|437.76|435.56|437.57|435.37|437.76|435.56|436.82|434.62|0
1643293930000|2022-01-27 14:32:10|437.11|434.91|437.01|434.81|438.33|436.13|437.01|434.81|0
1643293940000|2022-01-27 14:32:20|437.38|435.18|435.69|433.49|437.38|435.18|435.69|433.49|0
1643293950000|2022-01-27 14:32:30|436.44|434.24|435.5|433.3|436.44|434.24|435.5|433.3|0
1643293960000|2022-01-27 14:32:40|435.13|432.93|433.44|431.24|435.13|432.93|433.25|431.05|0
1643293970000|2022-01-27 14:32:50|433.07|430.87|432.13|429.93|433.07|430.87|431.94|429.74|0
1643293980000|2022-01-27 14:33:00|431.94|429.74|434.57|432.37|434.57|432.37|431.94|429.74|0
1643293990000|2022-01-27 14:33:10|434.75|432.55|435.5|433.3|435.5|433.3|434|431.8|0
1643294000000|2022-01-27 14:33:20|435.69|433.49|437.2|435|437.2|435|435.69|433.49|0
1643294010000|2022-01-27 14:33:30|436.44|434.24|435.32|433.12|436.44|434.24|435.32|433.12|0
1643294020000|2022-01-27 14:33:40|435.13|432.93|436.82|434.62|436.92|434.72|434.75|432.55|0
1643294030000|2022-01-27 14:33:50|435.88|433.68|436.26|434.06|436.26|434.06|435.88|433.68|0
1643294040000|2022-01-27 14:34:00|435.5|433.3|437.2|435|437.2|435|434.57|432.37|0
1643294050000|2022-01-27 14:34:10|438.14|435.94|439.27|437.07|439.27|437.07|438.14|435.94|0
1643294060000|2022-01-27 14:34:20|439.83|437.63|439.08|436.88|439.83|437.63|438.32|436.12|0
1643294070000|2022-01-27 14:34:30|439.46|437.26|441.53|439.33|441.53|439.33|439.46|437.26|0
1643294080000|2022-01-27 14:34:40|441.15|438.95|441.91|439.71|441.91|439.71|440.5|438.3|0
1643294090000|2022-01-27 14:34:50|442.39|440.19|441.72|439.52|442.58|440.38|441.72|439.52|0
1643294100000|2022-01-27 14:35:00|441.34|439.14|443.43|441.23|443.43|441.23|441.34|439.14|0
1643294110000|2022-01-27 14:35:10|443.62|441.42|445.13|442.93|445.13|442.93|443.62|441.42|0
1643294120000|2022-01-27 14:35:20|444.56|442.36|442.67|440.47|444.56|442.36|442.67|440.47|0
1643294130000|2022-01-27 14:35:30|443.24|441.04|442.29|440.09|443.24|441.04|442.29|440.09|0
1643294140000|2022-01-27 14:35:40|441.34|439.14|442.67|440.47|443.24|441.04|441.34|439.14|0
1643294150000|2022-01-27 14:35:50|443.24|441.04|444.94|442.74|444.94|442.74|442.86|440.66|0
1643294160000|2022-01-27 14:36:00|443.43|441.23|442.1|439.9|443.43|441.23|442.1|439.9|0
1643294170000|2022-01-27 14:36:10|442.48|440.28|443.8|441.6|444.18|441.98|442.48|440.28|0
1643294180000|2022-01-27 14:36:20|444.94|442.74|444.94|442.74|445.13|442.93|444.94|442.74|0
1643294190000|2022-01-27 14:36:30|446.08|443.88|444.37|442.17|446.27|444.07|444.37|442.17|0
1643294200000|2022-01-27 14:36:40|443.8|441.6|444.75|442.55|444.75|442.55|443.24|441.04|0
1643294210000|2022-01-27 14:36:50|444.56|442.36|443.05|440.85|444.56|442.36|442.29|440.09|0
1643294220000|2022-01-27 14:37:00|441.72|439.52|439.83|437.63|441.72|439.52|439.83|437.63|0
1643294230000|2022-01-27 14:37:10|439.27|437.07|439.64|437.44|439.64|437.44|439.27|437.07|0
1643294240000|2022-01-27 14:37:20|439.45|437.25|440.78|438.58|440.78|438.58|439.45|437.25|0
1643294250000|2022-01-27 14:37:30|441.15|438.95|442.29|440.09|442.29|440.09|440.02|437.82|0
1643294260000|2022-01-27 14:37:40|442.86|440.66|442.29|440.09|442.86|440.66|442.29|440.09|0
1643294270000|2022-01-27 14:37:50|442.86|440.66|442.29|440.09|443.99|441.79|442.29|440.09|0
1643294280000|2022-01-27 14:38:00|442.2|440|443.8|441.6|443.8|441.6|442.2|440|0
1643294290000|2022-01-27 14:38:10|443.99|441.79|446.27|444.07|446.27|444.07|443.8|441.6|0
1643294300000|2022-01-27 14:38:20|446.08|443.88|443.99|441.79|446.08|443.88|443.8|441.6|0
1643294310000|2022-01-27 14:38:30|445.13|442.93|444.85|442.65|445.13|442.93|444.75|442.55|0
1643294320000|2022-01-27 14:38:40|444.37|442.17|443.61|441.41|444.56|442.36|443.61|441.41|0
1643294330000|2022-01-27 14:38:50|442.67|440.47|442.1|439.9|442.86|440.66|442.1|439.9|0
1643294340000|2022-01-27 14:39:00|441.72|439.52|442.1|439.9|442.1|439.9|441.63|439.43|0
1643294350000|2022-01-27 14:39:10|442.86|440.66|441.91|439.71|442.86|440.66|441.91|439.71|0
1643294360000|2022-01-27 14:39:20|442.86|440.66|442.67|440.47|443.23|441.03|442.67|440.47|0
1643294370000|2022-01-27 14:39:30|441.34|439.14|442.86|440.66|442.86|440.66|441.34|439.14|0
1643294380000|2022-01-27 14:39:40|442.48|440.28|442.48|440.28|442.67|440.47|442.01|439.81|0
1643294390000|2022-01-27 14:39:50|442.86|440.66|441.91|439.71|442.86|440.66|441.91|439.71|0
1643294400000|2022-01-27 14:40:00|442.86|440.66|441.34|439.14|442.86|440.66|441.15|438.95|0
1643294410000|2022-01-27 14:40:10|440.21|438.01|440.96|438.76|441.34|439.14|440.21|438.01|0
1643294420000|2022-01-27 14:40:20|439.83|437.63|439.83|437.63|439.93|437.73|439.83|437.63|0
1643294430000|2022-01-27 14:40:30|439.08|436.88|437|434.8|439.08|436.88|437|434.8|0
1643294440000|2022-01-27 14:40:40|437.57|435.37|436.63|434.43|437.57|435.37|436.63|434.43|0
1643294450000|2022-01-27 14:40:50|436.25|434.05|436.82|434.62|437.19|434.99|436.25|434.05|0
1643294460000|2022-01-27 14:41:00|436.63|434.43|435.97|433.77|437|434.8|435.97|433.77|0
1643294470000|2022-01-27 14:41:10|436.25|434.05|435.5|433.3|436.63|434.43|435.5|433.3|0
1643294480000|2022-01-27 14:41:20|434.94|432.74|434.38|432.18|435.5|433.3|434.38|432.18|0
1643294490000|2022-01-27 14:41:30|433.44|431.24|432.79|430.59|433.44|431.24|432.69|430.49|0
1643294500000|2022-01-27 14:41:40|432.6|430.4|433.25|431.05|433.25|431.05|432.31|430.11|0
1643294510000|2022-01-27 14:41:50|433.06|430.86|432.88|430.68|433.63|431.43|432.88|430.68|0
1643294520000|2022-01-27 14:42:00|432.6|430.4|433.35|431.15|433.63|431.43|432.6|430.4|0
1643294530000|2022-01-27 14:42:10|433.44|431.24|432.41|430.21|433.44|431.24|432.31|430.11|0
1643294540000|2022-01-27 14:42:20|432.31|430.11|432.31|430.11|432.31|430.11|431.57|429.37|0
1643294550000|2022-01-27 14:42:30|432.13|429.93|432.69|430.49|432.88|430.68|432.13|429.93|0
1643294560000|2022-01-27 14:42:40|432.31|430.11|432.04|429.84|432.88|430.68|432.04|429.84|0
1643294570000|2022-01-27 14:42:50|432.13|429.93|432.41|430.21|432.69|430.49|432.13|429.93|0
1643294580000|2022-01-27 14:43:00|432.22|430.02|432.04|429.84|432.22|430.02|431.85|429.65|0
1643294590000|2022-01-27 14:43:10|431.94|429.74|430.63|428.43|432.04|429.84|430.63|428.43|0
1643294600000|2022-01-27 14:43:20|429.51|427.31|428.95|426.75|429.51|427.31|428.95|426.75|0
1643294610000|2022-01-27 14:43:30|428.77|426.57|428.58|426.38|428.77|426.57|428.58|426.38|0
1643294620000|2022-01-27 14:43:40|428.31|426.11|428.02|425.82|428.31|426.11|427.84|425.64|0
1643294630000|2022-01-27 14:43:50|427.46|425.26|425.98|423.78|427.46|425.26|425.98|423.78|0
1643294640000|2022-01-27 14:44:00|425.89|423.69|426.91|424.71|426.91|424.71|425.89|423.69|0
1643294650000|2022-01-27 14:44:10|425.79|423.59|425.89|423.69|425.89|423.69|425.42|423.22|0
1643294660000|2022-01-27 14:44:20|426.16|423.96|425.98|423.78|426.63|424.43|425.98|423.78|0
1643294670000|2022-01-27 14:44:30|426.35|424.15|425.98|423.78|426.35|424.15|425.89|423.69|0
1643294680000|2022-01-27 14:44:40|426.16|423.96|425.89|423.69|426.16|423.96|425.89|423.69|0
1643294690000|2022-01-27 14:44:50|425.98|423.78|425.98|423.78|426.35|424.15|425.98|423.78|0
1643294700000|2022-01-27 14:45:00|425.61|423.41|425.24|423.04|425.61|423.41|425.24|423.04|0
1643294710000|2022-01-27 14:45:10|423.94|421.74|425.42|423.22|425.42|423.22|423.94|421.74|0
1643294720000|2022-01-27 14:45:20|426.16|423.96|427.09|424.89|427.09|424.89|426.16|423.96|0
1643294730000|2022-01-27 14:45:30|426.91|424.71|425.98|423.78|426.91|424.71|425.98|423.78|0
1643294740000|2022-01-27 14:45:40|427.09|424.89|428.02|425.82|428.02|425.82|427.09|424.89|0
1643294750000|2022-01-27 14:45:50|428.21|426.01|427.46|425.26|428.21|426.01|427.46|425.26|0
1643294760000|2022-01-27 14:46:00|426.35|424.15|427.46|425.26|427.46|425.26|426.35|424.15|0
1643294770000|2022-01-27 14:46:10|428.58|426.38|428.02|425.82|428.58|426.38|428.02|425.82|0
1643294780000|2022-01-27 14:46:20|428.12|425.92|428.58|426.38|428.95|426.75|428.12|425.92|0
1643294790000|2022-01-27 14:46:30|428.95|426.75|430.63|428.43|430.82|428.62|428.95|426.75|0
1643294800000|2022-01-27 14:46:40|430.73|428.53|429.33|427.13|430.73|428.53|429.33|427.13|0
1643294810000|2022-01-27 14:46:50|428.86|426.66|425.9|423.7|428.86|426.66|425.9|423.7|0
1643294820000|2022-01-27 14:47:00|425.34|423.14|423.66|421.46|425.34|423.14|423.66|421.46|0
1643294830000|2022-01-27 14:47:10|423.29|421.09|422.92|420.72|423.29|421.09|422.92|420.72|0
1643294840000|2022-01-27 14:47:20|422.73|420.53|423.1|420.9|423.47|421.27|422.73|420.53|0
1643294850000|2022-01-27 14:47:30|422.73|420.53|423.1|420.9|423.1|420.9|422.73|420.53|0
1643294860000|2022-01-27 14:47:40|423.01|420.81|422.17|419.97|423.01|420.81|422.17|419.97|0
1643294870000|2022-01-27 14:47:50|421.8|419.6|420.41|418.21|421.8|419.6|420.41|418.21|0
1643294880000|2022-01-27 14:48:00|420.31|418.11|419.85|417.65|420.31|418.11|419.85|417.65|0
1643294890000|2022-01-27 14:48:10|419.67|417.47|419.9|417.7|419.94|417.74|418.83|416.63|0
1643294900000|2022-01-27 14:48:20|419.35|417.15|419.35|417.15|419.72|417.52|418.98|416.78|0
1643294910000|2022-01-27 14:48:30|418.8|416.6|418.34|416.14|418.8|416.6|418.15|415.95|0
1643294920000|2022-01-27 14:48:40|418.61|416.41|418.06|415.86|418.61|416.41|418.06|415.86|0
1643294930000|2022-01-27 14:48:50|417.32|415.12|416.58|414.38|417.32|415.12|416.58|414.38|0
1643294940000|2022-01-27 14:49:00|416.5|414.3|416.77|414.57|416.77|414.57|416.5|414.3|0
1643294950000|2022-01-27 14:49:10|416.58|414.38|416.77|414.57|417.32|415.12|416.58|414.38|0
1643294960000|2022-01-27 14:49:20|417.05|414.85|416.22|414.02|417.05|414.85|416.22|414.02|0
1643294970000|2022-01-27 14:49:30|416.77|414.57|418.15|415.95|418.15|415.95|416.77|414.57|0
1643294980000|2022-01-27 14:49:40|418.8|416.6|418.98|416.78|418.98|416.78|418.61|416.41|0
1643294990000|2022-01-27 14:49:50|419.16|416.96|418.24|416.04|419.16|416.96|418.24|416.04|0
1643295000000|2022-01-27 14:50:00|418.06|415.86|418.43|416.23|418.43|416.23|418.06|415.86|0
1643295010000|2022-01-27 14:50:10|418.61|416.41|418.06|415.86|418.61|416.41|418.06|415.86|0
1643295020000|2022-01-27 14:50:20|417.69|415.49|418.24|416.04|418.24|416.04|417.14|414.94|0
1643295030000|2022-01-27 14:50:30|418.8|416.6|417.5|415.3|418.8|416.6|417.5|415.3|0
1643295040000|2022-01-27 14:50:40|417.32|415.12|417.78|415.58|418.06|415.86|417.32|415.12|0
1643295050000|2022-01-27 14:50:50|416.77|414.57|416.22|414.02|416.77|414.57|416.22|414.02|0
1643295060000|2022-01-27 14:51:00|416.4|414.2|414.84|412.64|416.4|414.2|414.84|412.64|0
1643295070000|2022-01-27 14:51:10|415.48|413.28|416.22|414.02|416.22|414.02|415.48|413.28|0
1643295080000|2022-01-27 14:51:20|416.86|414.66|417.78|415.58|418.43|416.23|416.86|414.66|0
1643295090000|2022-01-27 14:51:30|417.5|415.3|417.14|414.94|417.5|415.3|416.95|414.75|0
1643295100000|2022-01-27 14:51:40|417.5|415.3|417.69|415.49|417.69|415.49|417.5|415.3|0
1643295110000|2022-01-27 14:51:50|417.5|415.3|418.79|416.59|418.79|416.59|417.5|415.3|0
1643295120000|2022-01-27 14:52:00|419.35|417.15|419.16|416.96|419.35|417.15|419.16|416.96|0
1643295130000|2022-01-27 14:52:10|419.9|417.7|419.63|417.43|420.09|417.89|419.53|417.33|0
1643295140000|2022-01-27 14:52:20|420.09|417.89|419.72|417.52|420.09|417.89|419.72|417.52|0
1643295150000|2022-01-27 14:52:30|418.98|416.78|418.24|416.04|418.98|416.78|418.24|416.04|0
1643295160000|2022-01-27 14:52:40|418.61|416.41|416.86|414.66|418.79|416.59|416.86|414.66|0
1643295170000|2022-01-27 14:52:50|417.14|414.94|416.21|414.01|417.14|414.94|416.21|414.01|0
1643295180000|2022-01-27 14:53:00|416.4|414.2|417.42|415.22|417.42|415.22|416.4|414.2|0
1643295190000|2022-01-27 14:53:10|418.06|415.86|419.07|416.87|419.07|416.87|418.06|415.86|0
1643295200000|2022-01-27 14:53:20|418.79|416.59|418.98|416.78|419.16|416.96|418.79|416.59|0
1643295210000|2022-01-27 14:53:30|418.15|415.95|417.32|415.12|418.15|415.95|417.32|415.12|0
1643295220000|2022-01-27 14:53:40|417.69|415.49|417.87|415.67|417.87|415.67|417.5|415.3|0
1643295230000|2022-01-27 14:53:50|417.78|415.58|417.5|415.3|417.78|415.58|417.5|415.3|0
1643295240000|2022-01-27 14:54:00|417.41|415.21|416.77|414.57|417.41|415.21|416.77|414.57|0
1643295250000|2022-01-27 14:54:10|416.58|414.38|415.29|413.09|416.58|414.38|415.29|413.09|0
1643295260000|2022-01-27 14:54:20|414.93|412.73|414.56|412.36|414.93|412.73|414.56|412.36|0
1643295270000|2022-01-27 14:54:30|415.11|412.91|414.74|412.54|415.11|412.91|414.38|412.18|0
1643295280000|2022-01-27 14:54:40|415.85|413.65|414.93|412.73|415.85|413.65|414.93|412.73|0
1643295290000|2022-01-27 14:54:50|415.29|413.09|415.29|413.09|415.76|413.56|415.29|413.09|0
1643295300000|2022-01-27 14:55:00|417.32|415.12|417.87|415.67|417.97|415.77|417.32|415.12|0
1643295310000|2022-01-27 14:55:10|417.41|415.21|420.37|418.17|420.37|418.17|417.41|415.21|0
1643295320000|2022-01-27 14:55:20|420.09|417.89|421.2|419|421.57|419.37|420.09|417.89|0
1643295330000|2022-01-27 14:55:30|421.38|419.18|419.53|417.33|421.38|419.18|419.53|417.33|0
1643295340000|2022-01-27 14:55:40|419.16|416.96|418.61|416.41|419.16|416.96|418.61|416.41|0
1643295350000|2022-01-27 14:55:50|418.06|415.86|418.98|416.78|418.98|416.78|417.97|415.77|0
1643295360000|2022-01-27 14:56:00|419.16|416.96|419.07|416.87|419.16|416.96|418.61|416.41|0
1643295370000|2022-01-27 14:56:10|420.64|418.44|422.12|419.92|422.12|419.92|420.64|418.44|0
1643295380000|2022-01-27 14:56:20|422.59|420.39|423.23|421.03|423.42|421.22|422.59|420.39|0
1643295390000|2022-01-27 14:56:30|422.96|420.76|423.61|421.41|423.61|421.41|422.77|420.57|0
1643295400000|2022-01-27 14:56:40|423.42|421.22|424.82|422.62|424.82|422.62|423.23|421.03|0
1643295410000|2022-01-27 14:56:50|424.53|422.33|424.91|422.71|424.91|422.71|424.53|422.33|0
1643295420000|2022-01-27 14:57:00|426.21|424.01|427.89|425.69|427.89|425.69|426.21|424.01|0
1643295430000|2022-01-27 14:57:10|428.17|425.97|427.7|425.5|428.17|425.97|427.33|425.13|0
1643295440000|2022-01-27 14:57:20|427.51|425.31|428.45|426.25|428.45|426.25|427.51|425.31|0
1643295450000|2022-01-27 14:57:30|428.26|426.06|427.89|425.69|428.26|426.06|427.89|425.69|0
1643295460000|2022-01-27 14:57:40|427.98|425.78|428.45|426.25|428.45|426.25|427.98|425.78|0
1643295470000|2022-01-27 14:57:50|429.01|426.81|429.01|426.81|429.19|426.99|428.92|426.72|0
1643295480000|2022-01-27 14:58:00|429.38|427.18|428.82|426.62|429.38|427.18|427.7|425.5|0
1643295490000|2022-01-27 14:58:10|429.1|426.9|428.82|426.62|429.19|426.99|428.82|426.62|0
1643295500000|2022-01-27 14:58:20|428.07|425.87|425.84|423.64|428.07|425.87|425.84|423.64|0
1643295510000|2022-01-27 14:58:30|425.28|423.08|424.53|422.33|425.46|423.26|424.53|422.33|0
1643295520000|2022-01-27 14:58:40|424.35|422.15|423.61|421.41|424.35|422.15|423.61|421.41|0
1643295530000|2022-01-27 14:58:50|423.89|421.69|425.28|423.08|425.46|423.26|423.89|421.69|0
1643295540000|2022-01-27 14:59:00|424.91|422.71|423.7|421.5|424.91|422.71|423.33|421.13|0
1643295550000|2022-01-27 14:59:10|424.26|422.06|423.05|420.85|424.72|422.52|423.05|420.85|0
1643295560000|2022-01-27 14:59:20|423.98|421.78|423.05|420.85|423.98|421.78|423.05|420.85|0
1643295570000|2022-01-27 14:59:30|423.6|421.4|424.72|422.52|424.72|422.52|423.6|421.4|0
1643295580000|2022-01-27 14:59:40|425.46|423.26|425.75|423.55|426.02|423.82|425.46|423.26|0
1643295590000|2022-01-27 14:59:50|423.42|421.22|421.38|419.18|423.42|421.22|421.38|419.18|0
1643295600000|2022-01-27 15:00:00|421.01|418.81|423.33|421.13|424.16|421.96|421.01|418.81|0
1643295610000|2022-01-27 15:00:10|425.19|422.99|427.14|424.94|427.14|424.94|424.91|422.71|0
1643295620000|2022-01-27 15:00:20|428.45|426.25|430.13|427.93|430.13|427.93|428.45|426.25|0
1643295630000|2022-01-27 15:00:30|431.72|429.52|433.32|431.12|433.32|431.12|431.72|429.52|0
1643295640000|2022-01-27 15:00:40|433.13|430.93|431.81|429.61|433.13|430.93|431.63|429.43|0
1643295650000|2022-01-27 15:00:50|430.88|428.68|432.56|430.36|432.56|430.36|430.6|428.4|0
1643295660000|2022-01-27 15:01:00|433.13|430.93|430.88|428.68|434.44|432.24|430.88|428.68|0
1643295670000|2022-01-27 15:01:10|430.97|428.77|433.13|430.93|433.13|430.93|430.97|428.77|0
1643295680000|2022-01-27 15:01:20|433.5|431.3|430.13|427.93|433.5|431.3|430.13|427.93|0
1643295690000|2022-01-27 15:01:30|430.5|428.3|431.63|429.43|431.63|429.43|430.5|428.3|0
1643295700000|2022-01-27 15:01:40|429.75|427.55|428.36|426.16|429.75|427.55|428.36|426.16|0
1643295710000|2022-01-27 15:01:50|429.19|426.99|429.75|427.55|429.75|427.55|428.26|426.06|0
1643295720000|2022-01-27 15:02:00|429.57|427.37|430.6|428.4|430.6|428.4|429.38|427.18|0
1643295730000|2022-01-27 15:02:10|430.31|428.11|429.94|427.74|430.88|428.68|429.94|427.74|0
1643295740000|2022-01-27 15:02:20|431.25|429.05|429.29|427.09|431.25|429.05|429.29|427.09|0
1643295750000|2022-01-27 15:02:30|429.38|427.18|428.92|426.72|429.38|427.18|428.26|426.06|0
1643295760000|2022-01-27 15:02:40|427.89|425.69|428.07|425.87|428.07|425.87|427.7|425.5|0
1643295770000|2022-01-27 15:02:50|427.33|425.13|426.58|424.38|427.33|425.13|426.58|424.38|0
1643295780000|2022-01-27 15:03:00|426.68|424.48|427.14|424.94|427.14|424.94|426.68|424.48|0
1643295790000|2022-01-27 15:03:10|426.95|424.75|426.77|424.57|426.95|424.75|426.21|424.01|0
1643295800000|2022-01-27 15:03:20|427.24|425.04|428.21|426.01|428.21|426.01|427.24|425.04|0
1643295810000|2022-01-27 15:03:30|427.75|425.55|426.91|424.71|427.75|425.55|426.07|423.87|0
1643295820000|2022-01-27 15:03:40|426.72|424.52|427.25|425.05|427.25|425.05|426.54|424.34|0
1643295830000|2022-01-27 15:03:50|427.53|425.33|427.25|425.05|427.53|425.33|426.88|424.68|0
1643295840000|2022-01-27 15:04:00|427.07|424.87|425.21|423.01|427.07|424.87|425.03|422.83|0
1643295850000|2022-01-27 15:04:10|424.28|422.08|421.51|419.31|424.28|422.08|421.51|419.31|0
1643295860000|2022-01-27 15:04:20|420.59|418.39|421.33|419.13|421.33|419.13|420.59|418.39|0
1643295870000|2022-01-27 15:04:30|421.24|419.04|421.88|419.68|421.88|419.68|421.14|418.94|0
1643295880000|2022-01-27 15:04:40|422.62|420.42|423.17|420.97|423.17|420.97|422.53|420.33|0
1643295890000|2022-01-27 15:04:50|422.25|420.05|420.96|418.76|422.25|420.05|420.96|418.76|0
1643295900000|2022-01-27 15:05:00|420.22|418.02|420.04|417.84|420.32|418.12|419.49|417.29|0
1643295910000|2022-01-27 15:05:10|420.22|418.02|422.44|420.24|423.36|421.16|420.22|418.02|0
1643295920000|2022-01-27 15:05:20|422.25|420.05|422.07|419.87|422.62|420.42|422.07|419.87|0
1643295930000|2022-01-27 15:05:30|421.88|419.68|422.25|420.05|422.25|420.05|421.51|419.31|0
1643295940000|2022-01-27 15:05:40|423.54|421.34|422.99|420.79|423.54|421.34|422.62|420.42|0
1643295950000|2022-01-27 15:05:50|422.44|420.24|421.98|419.78|422.44|420.24|421.98|419.78|0
1643295960000|2022-01-27 15:06:00|422.07|419.87|422.99|420.79|422.99|420.79|422.07|419.87|0
1643295970000|2022-01-27 15:06:10|421.88|419.68|422.99|420.79|423.27|421.07|421.88|419.68|0
1643295980000|2022-01-27 15:06:20|421.88|419.68|421.33|419.13|421.88|419.68|420.22|418.02|0
1643295990000|2022-01-27 15:06:30|421.24|419.04|421.98|419.78|421.98|419.78|421.24|419.04|0
1643296000000|2022-01-27 15:06:40|422.8|420.6|424.1|421.9|424.1|421.9|422.8|420.6|0
1643296010000|2022-01-27 15:06:50|423.46|421.26|423.17|420.97|423.46|421.26|422.44|420.24|0
1643296020000|2022-01-27 15:07:00|422.99|420.79|421.14|418.94|422.99|420.79|421.14|418.94|0
1643296030000|2022-01-27 15:07:10|420.59|418.39|420.96|418.76|420.96|418.76|420.41|418.21|0
1643296040000|2022-01-27 15:07:20|422.25|420.05|421.33|419.13|422.62|420.42|421.33|419.13|0
1643296050000|2022-01-27 15:07:30|422.07|419.87|420.59|418.39|422.07|419.87|420.59|418.39|0
1643296060000|2022-01-27 15:07:40|420.22|418.02|419.85|417.65|420.77|418.57|419.85|417.65|0
1643296070000|2022-01-27 15:07:50|421.51|419.31|419.67|417.47|421.51|419.31|419.67|417.47|0
1643296080000|2022-01-27 15:08:00|420.59|418.39|421.33|419.13|421.33|419.13|420.59|418.39|0
1643296090000|2022-01-27 15:08:10|421.14|418.94|420.41|418.21|421.14|418.94|420.41|418.21|0
1643296100000|2022-01-27 15:08:20|420.22|418.02|418.93|416.73|420.22|418.02|418.93|416.73|0
1643296110000|2022-01-27 15:08:30|418.38|416.18|417.83|415.63|418.38|416.18|417.46|415.26|0
1643296120000|2022-01-27 15:08:40|418.11|415.91|417.74|415.54|418.38|416.18|417.65|415.45|0
1643296130000|2022-01-27 15:08:50|417.28|415.08|416.64|414.44|417.28|415.08|416.64|414.44|0
1643296140000|2022-01-27 15:09:00|417.1|414.9|416.18|413.98|417.28|415.08|416.18|413.98|0
1643296150000|2022-01-27 15:09:10|416|413.8|415.45|413.25|416|413.8|414.53|412.33|0
1643296160000|2022-01-27 15:09:20|417.38|415.18|418.38|416.18|418.38|416.18|417.38|415.18|0
1643296170000|2022-01-27 15:09:30|419.21|417.01|416.91|414.71|419.21|417.01|416.91|414.71|0
1643296180000|2022-01-27 15:09:40|417.46|415.26|417.28|415.08|418.2|416|417.28|415.08|0
1643296190000|2022-01-27 15:09:50|417.1|414.9|417.83|415.63|417.83|415.63|417.1|414.9|0
1643296200000|2022-01-27 15:10:00|417.93|415.73|416.91|414.71|418.2|416|416.91|414.71|0
1643296210000|2022-01-27 15:10:10|417.1|414.9|419.67|417.47|419.67|417.47|417.1|414.9|0
1643296220000|2022-01-27 15:10:20|422.06|419.86|421.33|419.13|422.06|419.86|420.96|418.76|0
1643296230000|2022-01-27 15:10:30|420.96|418.76|418.2|416|420.96|418.76|418.2|416|0
1643296240000|2022-01-27 15:10:40|418.75|416.55|419.12|416.92|419.12|416.92|418.75|416.55|0
1643296250000|2022-01-27 15:10:50|418.11|415.91|418.75|416.55|418.75|416.55|418.11|415.91|0
1643296260000|2022-01-27 15:11:00|417.28|415.08|417.46|415.26|417.46|415.26|417.28|415.08|0
1643296270000|2022-01-27 15:11:10|417.01|414.81|416.36|414.16|417.1|414.9|416.36|414.16|0
1643296280000|2022-01-27 15:11:20|415.91|413.71|415.81|413.61|415.91|413.71|415.45|413.25|0
1643296290000|2022-01-27 15:11:30|414.9|412.7|413.8|411.6|414.9|412.7|413.62|411.42|0
1643296300000|2022-01-27 15:11:40|413.98|411.78|414.17|411.97|414.17|411.97|413.8|411.6|0
1643296310000|2022-01-27 15:11:50|414.72|412.52|414.63|412.43|415.45|413.25|414.63|412.43|0
1643296320000|2022-01-27 15:12:00|414.53|412.33|414.9|412.7|415.81|413.61|414.53|412.33|0
1643296330000|2022-01-27 15:12:10|414.53|412.33|414.9|412.7|414.9|412.7|414.53|412.33|0
1643296340000|2022-01-27 15:12:20|415.26|413.06|415.45|413.25|415.45|413.25|415.08|412.88|0
1643296350000|2022-01-27 15:12:30|416.36|414.16|416|413.8|416.36|414.16|415.45|413.25|0
1643296360000|2022-01-27 15:12:40|415.45|413.25|415.81|413.61|416.55|414.35|415.45|413.25|0
1643296370000|2022-01-27 15:12:50|416.18|413.98|416.18|413.98|416.18|413.98|415.81|413.61|0
1643296380000|2022-01-27 15:13:00|418.01|415.81|418.01|415.81|418.93|416.73|417.37|415.17|0
1643296390000|2022-01-27 15:13:10|417.46|415.26|417.19|414.99|417.83|415.63|417.19|414.99|0
1643296400000|2022-01-27 15:13:20|415.63|413.43|414.9|412.7|415.63|413.43|414.72|412.52|0
1643296410000|2022-01-27 15:13:30|415.91|413.71|415.36|413.16|415.91|413.71|415.26|413.06|0
1643296420000|2022-01-27 15:13:40|416.36|414.16|416.55|414.35|417.1|414.9|416.36|414.16|0
1643296430000|2022-01-27 15:13:50|415.63|413.43|416.36|414.16|416.36|414.16|415.63|413.43|0
1643296440000|2022-01-27 15:14:00|416.55|414.35|417.1|414.9|417.1|414.9|416.55|414.35|0
1643296450000|2022-01-27 15:14:10|416.91|414.71|415.26|413.06|416.91|414.71|415.26|413.06|0
1643296460000|2022-01-27 15:14:20|414.81|412.61|415.81|413.61|415.81|413.61|414.81|412.61|0
1643296470000|2022-01-27 15:14:30|415.36|413.16|415.54|413.34|415.54|413.34|415.08|412.88|0
1643296480000|2022-01-27 15:14:40|414.71|412.51|416.36|414.16|416.36|414.16|414.26|412.06|0
1643296490000|2022-01-27 15:14:50|416.73|414.53|415.63|413.43|416.73|414.53|415.63|413.43|0
1643296500000|2022-01-27 15:15:00|416.64|414.44|416.36|414.16|417.28|415.08|416.36|414.16|0
1643296510000|2022-01-27 15:15:10|417.19|414.99|415.08|412.88|417.19|414.99|415.08|412.88|0
1643296520000|2022-01-27 15:15:20|415.54|413.34|415.63|413.43|416.09|413.89|415.26|413.06|0
1643296530000|2022-01-27 15:15:30|415.81|413.61|414.71|412.51|415.81|413.61|414.71|412.51|0
1643296540000|2022-01-27 15:15:40|414.53|412.33|414.53|412.33|414.63|412.43|414.53|412.33|0
1643296550000|2022-01-27 15:15:50|414.81|412.61|414.53|412.33|415.45|413.25|414.53|412.33|0
1643296560000|2022-01-27 15:16:00|415.36|413.16|416.91|414.71|416.91|414.71|415.36|413.16|0
1643296570000|2022-01-27 15:16:10|416|413.8|417.28|415.08|417.28|415.08|416|413.8|0
1643296580000|2022-01-27 15:16:20|418.75|416.55|420.59|418.39|420.68|418.48|418.75|416.55|0
1643296590000|2022-01-27 15:16:30|420.03|417.83|418.38|416.18|420.03|417.83|418.2|416|0
1643296600000|2022-01-27 15:16:40|418.75|416.55|417.46|415.26|418.75|416.55|417.46|415.26|0
1643296610000|2022-01-27 15:16:50|418.2|416|419.11|416.91|419.76|417.56|418.2|416|0
1643296620000|2022-01-27 15:17:00|418.84|416.64|417.92|415.72|418.84|416.64|417.83|415.63|0
1643296630000|2022-01-27 15:17:10|417.28|415.08|417.09|414.89|417.64|415.44|417.09|414.89|0
1643296640000|2022-01-27 15:17:20|417.64|415.44|417.83|415.63|417.83|415.63|417.56|415.36|0
1643296650000|2022-01-27 15:17:30|417.46|415.26|417.83|415.63|417.83|415.63|416.91|414.71|0
1643296660000|2022-01-27 15:17:40|417.74|415.54|418.75|416.55|418.75|416.55|417.74|415.54|0
1643296670000|2022-01-27 15:17:50|419.11|416.91|419.48|417.28|420.03|417.83|419.11|416.91|0
1643296680000|2022-01-27 15:18:00|419.85|417.65|419.3|417.1|419.85|417.65|418.2|416|0
1643296690000|2022-01-27 15:18:10|420.03|417.83|421.14|418.94|421.14|418.94|420.03|417.83|0
1643296700000|2022-01-27 15:18:20|421.51|419.31|420.95|418.75|421.51|419.31|420.95|418.75|0
1643296710000|2022-01-27 15:18:30|420.59|418.39|420.4|418.2|420.77|418.57|420.4|418.2|0
1643296720000|2022-01-27 15:18:40|419.85|417.65|419.67|417.47|419.85|417.65|419.48|417.28|0
1643296730000|2022-01-27 15:18:50|420.13|417.93|420.59|418.39|420.77|418.57|420.03|417.83|0
1643296740000|2022-01-27 15:19:00|419.67|417.47|419.85|417.65|419.85|417.65|419.67|417.47|0
1643296750000|2022-01-27 15:19:10|419.48|417.28|420.77|418.57|421.42|419.22|419.48|417.28|0
1643296760000|2022-01-27 15:19:20|420.4|418.2|422.25|420.05|422.25|420.05|420.4|418.2|0
1643296770000|2022-01-27 15:19:30|422.16|419.96|423.82|421.62|423.82|421.62|422.16|419.96|0
1643296780000|2022-01-27 15:19:40|422.61|420.41|422.43|420.23|422.61|420.41|422.43|420.23|0
1643296790000|2022-01-27 15:19:50|422.53|420.33|422.43|420.23|422.98|420.78|422.43|420.23|0
1643296800000|2022-01-27 15:20:00|422.25|420.05|420.95|418.75|422.25|420.05|420.95|418.75|0
1643296810000|2022-01-27 15:20:10|421.97|419.77|421.69|419.49|421.97|419.77|421.51|419.31|0
1643296820000|2022-01-27 15:20:20|420.77|418.57|421.88|419.68|421.88|419.68|420.77|418.57|0
1643296830000|2022-01-27 15:20:30|422.25|420.05|423.54|421.34|423.54|421.34|422.25|420.05|0
1643296840000|2022-01-27 15:20:40|422.43|420.23|423.17|420.97|423.35|421.15|422.06|419.86|0
1643296850000|2022-01-27 15:20:50|422.98|420.78|423.54|421.34|423.72|421.52|422.25|420.05|0
1643296860000|2022-01-27 15:21:00|423.72|421.52|424.09|421.89|424.09|421.89|423.63|421.43|0
1643296870000|2022-01-27 15:21:10|424.46|422.26|424.46|422.26|424.46|422.26|424.19|421.99|0
1643296880000|2022-01-27 15:21:20|423.72|421.52|424.28|422.08|424.28|422.08|423.72|421.52|0
1643296890000|2022-01-27 15:21:30|424.46|422.26|423.17|420.97|424.46|422.26|422.89|420.69|0
1643296900000|2022-01-27 15:21:40|422.98|420.78|421.05|418.85|423.17|420.97|421.05|418.85|0
1643296910000|2022-01-27 15:21:50|420.87|418.67|421.14|418.94|421.32|419.12|420.87|418.67|0
1643296920000|2022-01-27 15:22:00|421.23|419.03|421.14|418.94|421.51|419.31|421.14|418.94|0
1643296930000|2022-01-27 15:22:10|420.5|418.3|422.06|419.86|422.06|419.86|420.4|418.2|0
1643296940000|2022-01-27 15:22:20|422.8|420.6|423.54|421.34|423.54|421.34|422.8|420.6|0
1643296950000|2022-01-27 15:22:30|424|421.8|424.28|422.08|424.28|422.08|423.63|421.43|0
1643296960000|2022-01-27 15:22:40|423.54|421.34|422.89|420.69|423.54|421.34|422.89|420.69|0
1643296970000|2022-01-27 15:22:50|422.06|419.86|422.24|420.04|422.61|420.41|422.06|419.86|0
1643296980000|2022-01-27 15:23:00|422.34|420.14|420.86|418.66|422.34|420.14|420.86|418.66|0
1643296990000|2022-01-27 15:23:10|420.58|418.38|420.03|417.83|420.95|418.75|420.03|417.83|0
1643297000000|2022-01-27 15:23:20|419.94|417.74|422.24|420.04|422.24|420.04|419.94|417.74|0
1643297010000|2022-01-27 15:23:30|423.35|421.15|426.23|424.03|426.23|424.03|423.35|421.15|0
1643297020000|2022-01-27 15:23:40|426.32|424.12|425.67|423.47|426.69|424.49|425.67|423.47|0
1643297030000|2022-01-27 15:23:50|426.5|424.3|425.67|423.47|426.5|424.3|425.67|423.47|0
1643297040000|2022-01-27 15:24:00|425.76|423.56|425.94|423.74|426.5|424.3|425.76|423.56|0
1643297050000|2022-01-27 15:24:10|426.04|423.84|425.94|423.74|426.04|423.84|425.57|423.37|0
1643297060000|2022-01-27 15:24:20|427.15|424.95|427.71|425.51|428.17|425.97|427.06|424.86|0
1643297070000|2022-01-27 15:24:30|427.53|425.33|426.97|424.77|427.53|425.33|426.78|424.58|0
1643297080000|2022-01-27 15:24:40|427.24|425.04|426.97|424.77|427.24|425.04|426.97|424.77|0
1643297090000|2022-01-27 15:24:50|427.15|424.95|429.47|427.27|429.47|427.27|427.15|424.95|0
1643297100000|2022-01-27 15:25:00|429.1|426.9|427.8|425.6|429.1|426.9|427.8|425.6|0
1643297110000|2022-01-27 15:25:10|427.61|425.41|428.17|425.97|428.17|425.97|427.06|424.86|0
1643297120000|2022-01-27 15:25:20|428.08|425.88|429.76|427.56|429.76|427.56|428.08|425.88|0
1643297130000|2022-01-27 15:25:30|429.38|427.18|429.94|427.74|429.94|427.74|429.38|427.18|0
1643297140000|2022-01-27 15:25:40|431.53|429.33|431.9|429.7|432.27|430.07|431.53|429.33|0
1643297150000|2022-01-27 15:25:50|431.53|429.33|431.9|429.7|431.9|429.7|431.53|429.33|0
1643297160000|2022-01-27 15:26:00|432.09|429.89|430.78|428.58|432.09|429.89|430.78|428.58|0
1643297170000|2022-01-27 15:26:10|430.69|428.49|430.41|428.21|430.69|428.49|430.03|427.83|0
1643297180000|2022-01-27 15:26:20|431.06|428.86|429.66|427.46|431.06|428.86|429.66|427.46|0
1643297190000|2022-01-27 15:26:30|429.29|427.09|430.41|428.21|430.41|428.21|429.1|426.9|0
1643297200000|2022-01-27 15:26:40|429.47|427.27|429.47|427.27|429.47|427.27|429.1|426.9|0
1643297210000|2022-01-27 15:26:50|429.57|427.37|429.76|427.56|429.76|427.56|429.47|427.27|0
1643297220000|2022-01-27 15:27:00|430.41|428.21|430.78|428.58|430.78|428.58|430.41|428.21|0
1643297230000|2022-01-27 15:27:10|429.66|427.46|430.78|428.58|430.78|428.58|429.66|427.46|0
1643297240000|2022-01-27 15:27:20|430.59|428.39|430.59|428.39|430.59|428.39|428.92|426.72|0
1643297250000|2022-01-27 15:27:30|430.5|428.3|433.02|430.82|433.02|430.82|430.5|428.3|0
1643297260000|2022-01-27 15:27:40|433.39|431.19|434.8|432.6|434.8|432.6|433.39|431.19|0
1643297270000|2022-01-27 15:27:50|434.7|432.5|435.08|432.88|435.08|432.88|434.61|432.41|0
1643297280000|2022-01-27 15:28:00|433.77|431.57|431.86|429.66|435.13|432.93|431.86|429.66|0
1643297290000|2022-01-27 15:28:10|432.05|429.85|435.07|432.87|435.07|432.87|432.05|429.85|0
1643297300000|2022-01-27 15:28:20|437.45|435.25|438.39|436.19|438.39|436.19|437.45|435.25|0
1643297310000|2022-01-27 15:28:30|437.83|435.63|438.58|436.38|438.58|436.38|437.83|435.63|0
1643297320000|2022-01-27 15:28:40|437.55|435.35|436.14|433.94|437.55|435.35|435.95|433.75|0
1643297330000|2022-01-27 15:28:50|437.45|435.25|438.39|436.19|438.39|436.19|437.45|435.25|0
1643297340000|2022-01-27 15:29:00|438.31|436.11|437.19|434.99|438.31|436.11|437|434.8|0
1643297350000|2022-01-27 15:29:10|436.82|434.62|438.41|436.21|438.88|436.68|436.82|434.62|0
1643297360000|2022-01-27 15:29:20|438.5|436.3|438.5|436.3|438.5|436.3|438.04|435.84|0
1643297370000|2022-01-27 15:29:30|439.07|436.87|438.88|436.68|439.35|437.15|438.88|436.68|0
1643297380000|2022-01-27 15:29:40|439.63|437.43|441.51|439.31|441.51|439.31|439.63|437.43|0
1643297390000|2022-01-27 15:29:50|443.02|440.82|444.9|442.7|444.9|442.7|443.02|440.82|0
1643297400000|2022-01-27 15:30:00|445.09|442.89|443.02|440.82|445.09|442.89|443.02|440.82|0
1643297410000|2022-01-27 15:30:10|443.2|441|443.87|441.67|443.87|441.67|443.2|441|0
1643297420000|2022-01-27 15:30:20|443.02|440.82|441.61|439.41|443.02|440.82|441.61|439.41|0
1643297430000|2022-01-27 15:30:30|442.07|439.87|443.02|440.82|443.39|441.19|442.07|439.87|0
1643297440000|2022-01-27 15:30:40|442.83|440.63|441.7|439.5|442.83|440.63|441.7|439.5|0
1643297450000|2022-01-27 15:30:50|441.13|438.93|441.7|439.5|441.89|439.69|441.13|438.93|0
1643297460000|2022-01-27 15:31:00|442.64|440.44|445.85|443.65|445.85|443.65|442.64|440.44|0
1643297470000|2022-01-27 15:31:10|446.98|444.78|446.23|444.03|446.98|444.78|446.23|444.03|0
1643297480000|2022-01-27 15:31:20|447.17|444.97|450.02|447.82|450.02|447.82|447.17|444.97|0
1643297490000|2022-01-27 15:31:30|450.21|448.01|449.83|447.63|450.78|448.58|449.83|447.63|0
1643297500000|2022-01-27 15:31:40|449.93|447.73|449.64|447.44|450.02|447.82|449.45|447.25|0
1643297510000|2022-01-27 15:31:50|450.02|447.82|449.17|446.97|450.02|447.82|449.17|446.97|0
1643297520000|2022-01-27 15:32:00|449.07|446.87|447.74|445.54|449.07|446.87|447.74|445.54|0
1643297530000|2022-01-27 15:32:10|447.93|445.73|448.5|446.3|448.5|446.3|447.36|445.16|0
1643297540000|2022-01-27 15:32:20|447.93|445.73|449.83|447.63|449.83|447.63|447.93|445.73|0
1643297550000|2022-01-27 15:32:30|450.4|448.2|449.64|447.44|450.5|448.3|449.64|447.44|0
1643297560000|2022-01-27 15:32:40|450.21|448.01|450.21|448.01|450.21|448.01|449.83|447.63|0
1643297570000|2022-01-27 15:32:50|450.31|448.11|450.02|447.82|450.31|448.11|450.02|447.82|0
1643297580000|2022-01-27 15:33:00|450.59|448.39|448.5|446.3|450.59|448.39|448.5|446.3|0
1643297590000|2022-01-27 15:33:10|447.36|445.16|446.98|444.78|447.93|445.73|446.89|444.69|0
1643297600000|2022-01-27 15:33:20|446.89|444.69|448.5|446.3|448.5|446.3|446.89|444.69|0
1643297610000|2022-01-27 15:33:30|448.69|446.49|449.07|446.87|449.07|446.87|448.69|446.49|0
1643297620000|2022-01-27 15:33:40|448.31|446.11|448.5|446.3|448.5|446.3|447.84|445.64|0
1643297630000|2022-01-27 15:33:50|448.12|445.92|448.69|446.49|448.69|446.49|448.12|445.92|0
1643297640000|2022-01-27 15:34:00|448.12|445.92|448.5|446.3|449.26|447.06|448.12|445.92|0
1643297650000|2022-01-27 15:34:10|448.69|446.49|448.98|446.78|449.07|446.87|448.5|446.3|0
1643297660000|2022-01-27 15:34:20|448.5|446.3|449.45|447.25|449.45|447.25|448.5|446.3|0
1643297670000|2022-01-27 15:34:30|448.41|446.21|445.85|443.65|448.41|446.21|445.85|443.65|0
1643297680000|2022-01-27 15:34:40|446.89|444.69|447.17|444.97|447.17|444.97|446.6|444.4|0
1643297690000|2022-01-27 15:34:50|446.98|444.78|446.14|443.94|446.98|444.78|446.14|443.94|0
1643297700000|2022-01-27 15:35:00|446.6|444.4|450.21|448.01|450.21|448.01|446.6|444.4|0
1643297710000|2022-01-27 15:35:10|450.59|448.39|450.97|448.77|450.97|448.77|449.45|447.25|0
1643297720000|2022-01-27 15:35:20|450.59|448.39|448.88|446.68|450.59|448.39|448.41|446.21|0
1643297730000|2022-01-27 15:35:30|448.69|446.49|450.12|447.92|450.12|447.92|448.5|446.3|0
1643297740000|2022-01-27 15:35:40|449.83|447.63|449.26|447.06|449.83|447.63|449.17|446.97|0
1643297750000|2022-01-27 15:35:50|448.69|446.49|446.04|443.84|448.69|446.49|446.04|443.84|0
1643297760000|2022-01-27 15:36:00|447.74|445.54|447.93|445.73|447.93|445.73|447.55|445.35|0
1643297770000|2022-01-27 15:36:10|448.31|446.11|447.36|445.16|448.31|446.11|447.17|444.97|0
1643297780000|2022-01-27 15:36:20|447.93|445.73|448.6|446.4|448.6|446.4|447.74|445.54|0
1643297790000|2022-01-27 15:36:30|448.88|446.68|448.69|446.49|448.88|446.68|448.6|446.4|0
1643297800000|2022-01-27 15:36:40|448.88|446.68|448.88|446.68|449.07|446.87|448.79|446.59|0
1643297810000|2022-01-27 15:36:50|449.36|447.16|450.02|447.82|450.02|447.82|449.07|446.87|0
1643297820000|2022-01-27 15:37:00|449.74|447.54|448.88|446.68|449.74|447.54|448.88|446.68|0
1643297830000|2022-01-27 15:37:10|448.41|446.21|447.84|445.64|448.41|446.21|447.84|445.64|0
1643297840000|2022-01-27 15:37:20|447.74|445.54|447.74|445.54|447.74|445.54|447.46|445.26|0
1643297850000|2022-01-27 15:37:30|446.6|444.4|447.36|445.16|447.74|445.54|446.6|444.4|0
1643297860000|2022-01-27 15:37:40|446.79|444.59|447.55|445.35|447.55|445.35|446.79|444.59|0
1643297870000|2022-01-27 15:37:50|447.74|445.54|447.17|444.97|447.74|445.54|447.17|444.97|0
1643297880000|2022-01-27 15:38:00|447.55|445.35|446.98|444.78|447.55|445.35|446.98|444.78|0
1643297890000|2022-01-27 15:38:10|444.9|442.7|444.71|442.51|445.66|443.46|444.71|442.51|0
1643297900000|2022-01-27 15:38:20|444.9|442.7|445.28|443.08|445.66|443.46|444.9|442.7|0
1643297910000|2022-01-27 15:38:30|445.47|443.27|445.47|443.27|446.04|443.84|445.47|443.27|0
1643297920000|2022-01-27 15:38:40|445.85|443.65|445.09|442.89|445.85|443.65|445.09|442.89|0
1643297930000|2022-01-27 15:38:50|445.47|443.27|446.22|444.02|446.22|444.02|445.47|443.27|0
1643297940000|2022-01-27 15:39:00|445.64|443.44|450.36|448.16|450.36|448.16|445.64|443.44|0
1643297950000|2022-01-27 15:39:10|450.64|448.44|454.06|451.86|454.06|451.86|450.64|448.44|0
1643297960000|2022-01-27 15:39:20|455.77|453.57|456.15|453.95|456.34|454.14|455.77|453.57|0
1643297970000|2022-01-27 15:39:30|455.96|453.76|457.08|454.88|457.08|454.88|455.26|453.06|0
1643297980000|2022-01-27 15:39:40|457.55|455.35|456.32|454.12|457.55|455.35|456.22|454.02|0
1643297990000|2022-01-27 15:39:50|456.12|453.92|456.32|454.12|456.41|454.21|455.83|453.63|0
1643298000000|2022-01-27 15:40:00|456.22|454.02|454.31|452.11|456.22|454.02|454.31|452.11|0
1643298010000|2022-01-27 15:40:10|453.74|451.54|453.93|451.73|456.41|454.21|453.74|451.54|0
1643298020000|2022-01-27 15:40:20|453.65|451.45|451.84|449.64|453.65|451.45|451.84|449.64|0
1643298030000|2022-01-27 15:40:30|452.22|450.02|452.6|450.4|453.17|450.97|452.22|450.02|0
1643298040000|2022-01-27 15:40:40|453.08|450.88|452.79|450.59|453.17|450.97|452.79|450.59|0
1643298050000|2022-01-27 15:40:50|453.08|450.88|454.12|451.92|454.12|451.92|453.08|450.88|0
1643298060000|2022-01-27 15:41:00|454.41|452.21|453.36|451.16|454.41|452.21|452.98|450.78|0
1643298070000|2022-01-27 15:41:10|452.98|450.78|451.65|449.45|452.98|450.78|451.65|449.45|0
1643298080000|2022-01-27 15:41:20|451.84|449.64|452.79|450.59|452.79|450.59|451.65|449.45|0
1643298090000|2022-01-27 15:41:30|452.22|450.02|452.03|449.83|452.41|450.21|451.84|449.64|0
1643298100000|2022-01-27 15:41:40|451.84|449.64|450.51|448.31|452.32|450.12|450.51|448.31|0
1643298110000|2022-01-27 15:41:50|451.08|448.88|450.51|448.31|451.46|449.26|450.51|448.31|0
1643298120000|2022-01-27 15:42:00|450.7|448.5|449.38|447.18|450.7|448.5|449.19|446.99|0
1643298130000|2022-01-27 15:42:10|448.62|446.42|448.05|445.85|449.94|447.74|448.05|445.85|0
1643298140000|2022-01-27 15:42:20|448.24|446.04|447.86|445.66|448.24|446.04|447.58|445.38|0
1643298150000|2022-01-27 15:42:30|447.3|445.1|447.3|445.1|447.86|445.66|447.3|445.1|0
1643298160000|2022-01-27 15:42:40|446.73|444.53|448.05|445.85|448.05|445.85|446.73|444.53|0
1643298170000|2022-01-27 15:42:50|448.62|446.42|447.3|445.1|449.19|446.99|447.3|445.1|0
1643298180000|2022-01-27 15:43:00|448.24|446.04|448.43|446.23|448.43|446.23|448.05|445.85|0
1643298190000|2022-01-27 15:43:10|448.24|446.04|448.91|446.71|449.19|446.99|448.24|446.04|0
1643298200000|2022-01-27 15:43:20|449.38|447.18|448.62|446.42|449.38|447.18|448.62|446.42|0
1643298210000|2022-01-27 15:43:30|448.24|446.04|448.62|446.42|448.91|446.71|448.24|446.04|0
1643298220000|2022-01-27 15:43:40|447.86|445.66|446.54|444.34|447.86|445.66|446.54|444.34|0
1643298230000|2022-01-27 15:43:50|445.79|443.59|445.22|443.02|445.88|443.68|445.22|443.02|0
1643298240000|2022-01-27 15:44:00|445.32|443.12|445.22|443.02|445.32|443.12|444.38|442.18|0
1643298250000|2022-01-27 15:44:10|445.41|443.21|446.35|444.15|446.35|444.15|445.41|443.21|0
1643298260000|2022-01-27 15:44:20|445.97|443.77|443.34|441.14|445.97|443.77|443.34|441.14|0
1643298270000|2022-01-27 15:44:30|442.78|440.58|443.15|440.95|443.15|440.95|442.78|440.58|0
1643298280000|2022-01-27 15:44:40|443.53|441.33|443.71|441.51|443.71|441.51|443.25|441.05|0
1643298290000|2022-01-27 15:44:50|442.02|439.82|442.4|440.2|442.78|440.58|442.02|439.82|0
1643298300000|2022-01-27 15:45:00|442.02|439.82|442.4|440.2|442.59|440.39|442.02|439.82|0
1643298310000|2022-01-27 15:45:10|442.21|440.01|442.59|440.39|442.59|440.39|441.93|439.73|0
1643298320000|2022-01-27 15:45:20|443.62|441.42|444.19|441.99|444.19|441.99|443.62|441.42|0
1643298330000|2022-01-27 15:45:30|443.71|441.51|443.34|441.14|443.71|441.51|443.34|441.14|0
1643298340000|2022-01-27 15:45:40|442.59|440.39|442.4|440.2|443.06|440.86|441.27|439.07|0
1643298350000|2022-01-27 15:45:50|442.02|439.82|441.65|439.45|442.02|439.82|441.65|439.45|0
1643298360000|2022-01-27 15:46:00|442.02|439.82|443.34|441.14|443.34|441.14|442.02|439.82|0
1643298370000|2022-01-27 15:46:10|442.96|440.76|443.9|441.7|443.9|441.7|442.96|440.76|0
1643298380000|2022-01-27 15:46:20|443.06|440.86|443.71|441.51|443.71|441.51|443.06|440.86|0
1643298390000|2022-01-27 15:46:30|442.4|440.2|442.96|440.76|442.96|440.76|442.4|440.2|0
1643298400000|2022-01-27 15:46:40|442.68|440.48|443.62|441.42|443.9|441.7|442.68|440.48|0
1643298410000|2022-01-27 15:46:50|444.09|441.89|442.21|440.01|444.09|441.89|442.21|440.01|0
1643298420000|2022-01-27 15:47:00|442.68|440.48|441.37|439.17|442.68|440.48|440.62|438.42|0
1643298430000|2022-01-27 15:47:10|441.56|439.36|442.4|440.2|442.77|440.57|441.56|439.36|0
1643298440000|2022-01-27 15:47:20|443.25|441.05|442.77|440.57|443.9|441.7|442.77|440.57|0
1643298450000|2022-01-27 15:47:30|442.96|440.76|443.9|441.7|443.9|441.7|442.59|440.39|0
1643298460000|2022-01-27 15:47:40|443.34|441.14|442.5|440.3|443.34|441.14|442.5|440.3|0
1643298470000|2022-01-27 15:47:50|442.87|440.67|444.65|442.45|444.65|442.45|442.87|440.67|0
1643298480000|2022-01-27 15:48:00|444.47|442.27|445.22|443.02|445.22|443.02|444.47|442.27|0
1643298490000|2022-01-27 15:48:10|445.41|443.21|446.06|443.86|446.54|444.34|445.41|443.21|0
1643298500000|2022-01-27 15:48:20|446.54|444.34|446.06|443.86|446.54|444.34|446.06|443.86|0
1643298510000|2022-01-27 15:48:30|446.25|444.05|445.87|443.67|446.25|444.05|445.6|443.4|0
1643298520000|2022-01-27 15:48:40|447.39|445.19|446.82|444.62|447.68|445.48|446.82|444.62|0
1643298530000|2022-01-27 15:48:50|447.01|444.81|447.39|445.19|448.53|446.33|447.01|444.81|0
1643298540000|2022-01-27 15:49:00|446.06|443.86|447.01|444.81|447.58|445.38|446.06|443.86|0
1643298550000|2022-01-27 15:49:10|445.87|443.67|445.69|443.49|446.25|444.05|445.69|443.49|0
1643298560000|2022-01-27 15:49:20|445.5|443.3|446.25|444.05|446.25|444.05|445.5|443.3|0
1643298570000|2022-01-27 15:49:30|445.87|443.67|443.99|441.79|445.87|443.67|443.99|441.79|0
1643298580000|2022-01-27 15:49:40|443.42|441.22|442.39|440.19|443.42|441.22|442.29|440.09|0
1643298590000|2022-01-27 15:49:50|443.23|441.03|445.12|442.92|445.12|442.92|443.23|441.03|0
1643298600000|2022-01-27 15:50:00|445.03|442.83|443.99|441.79|446.16|443.96|443.99|441.79|0
1643298610000|2022-01-27 15:50:10|442.29|440.09|442.29|440.09|443.42|441.22|442.29|440.09|0
1643298620000|2022-01-27 15:50:20|442.95|440.75|441.72|439.52|443.14|440.94|441.72|439.52|0
1643298630000|2022-01-27 15:50:30|441.54|439.34|442.29|440.09|442.67|440.47|441.45|439.25|0
1643298640000|2022-01-27 15:50:40|443.61|441.41|443.33|441.13|443.61|441.41|443.23|441.03|0
1643298650000|2022-01-27 15:50:50|443.42|441.22|443.42|441.22|443.42|441.22|443.04|440.84|0
1643298660000|2022-01-27 15:51:00|442.29|440.09|441.63|439.43|442.67|440.47|441.63|439.43|0
1643298670000|2022-01-27 15:51:10|442.1|439.9|441.16|438.96|442.1|439.9|440.6|438.4|0
1643298680000|2022-01-27 15:51:20|441.45|439.25|442.29|440.09|442.29|440.09|441.45|439.25|0
1643298690000|2022-01-27 15:51:30|442.39|440.19|443.8|441.6|443.8|441.6|442.39|440.19|0
1643298700000|2022-01-27 15:51:40|443.23|441.03|443.23|441.03|443.42|441.22|443.23|441.03|0
1643298710000|2022-01-27 15:51:50|441.72|439.52|443.42|441.22|443.8|441.6|441.72|439.52|0
1643298720000|2022-01-27 15:52:00|443.23|441.03|443.33|441.13|443.42|441.22|443.23|441.03|0
1643298730000|2022-01-27 15:52:10|442.1|439.9|442.85|440.65|442.85|440.65|441.54|439.34|0
1643298740000|2022-01-27 15:52:20|443.52|441.32|443.23|441.03|443.61|441.41|443.23|441.03|0
1643298750000|2022-01-27 15:52:30|443.61|441.41|443.42|441.22|443.61|441.41|443.42|441.22|0
1643298760000|2022-01-27 15:52:40|444.17|441.97|444.36|442.16|444.36|442.16|443.8|441.6|0
1643298770000|2022-01-27 15:52:50|444.17|441.97|443.98|441.78|444.27|442.07|443.98|441.78|0
1643298780000|2022-01-27 15:53:00|445.68|443.48|445.68|443.48|445.68|443.48|445.68|443.48|0
1643298790000|2022-01-27 15:53:10|447.01|444.81|445.49|443.29|447.01|444.81|445.49|443.29|0
1643298800000|2022-01-27 15:53:20|444.17|441.97|442.29|440.09|444.17|441.97|442.29|440.09|0
1643298810000|2022-01-27 15:53:30|442.85|440.65|443.98|441.78|444.36|442.16|442.85|440.65|0
1643298820000|2022-01-27 15:53:40|443.61|441.41|443.71|441.51|443.71|441.51|443.42|441.22|0
1643298830000|2022-01-27 15:53:50|442.1|439.9|441.54|439.34|442.1|439.9|441.54|439.34|0
1643298840000|2022-01-27 15:54:00|441.72|439.52|442.48|440.28|442.48|440.28|441.72|439.52|0
1643298850000|2022-01-27 15:54:10|443.61|441.41|444.17|441.97|444.17|441.97|443.42|441.22|0
1643298860000|2022-01-27 15:54:20|443.89|441.69|443.23|441.03|443.89|441.69|443.23|441.03|0
1643298870000|2022-01-27 15:54:30|443.52|441.32|442.29|440.09|443.52|441.32|441.35|439.15|0
1643298880000|2022-01-27 15:54:40|441.72|439.52|442.85|440.65|442.85|440.65|441.72|439.52|0
1643298890000|2022-01-27 15:54:50|442.1|439.9|443.23|441.03|443.8|441.6|442.1|439.9|0
1643298900000|2022-01-27 15:55:00|442.85|440.65|442.39|440.19|442.85|440.65|442.39|440.19|0
1643298910000|2022-01-27 15:55:10|442.1|439.9|440.13|437.93|442.66|440.46|440.13|437.93|0
1643298920000|2022-01-27 15:55:20|440.03|437.83|440.22|438.02|440.32|438.12|440.03|437.83|0
1643298930000|2022-01-27 15:55:30|440.5|438.3|442.29|440.09|442.29|440.09|440.5|438.3|0
1643298940000|2022-01-27 15:55:40|442.1|439.9|442.66|440.46|442.95|440.75|442.1|439.9|0
1643298950000|2022-01-27 15:55:50|442.85|440.65|442.48|440.28|442.85|440.65|442.39|440.19|0
1643298960000|2022-01-27 15:56:00|443.52|441.32|442.1|439.9|443.52|441.32|442.1|439.9|0
1643298970000|2022-01-27 15:56:10|441.35|439.15|440.78|438.58|441.53|439.33|440.78|438.58|0
1643298980000|2022-01-27 15:56:20|441.82|439.62|440.97|438.77|441.82|439.62|440.97|438.77|0
1643298990000|2022-01-27 15:56:30|440.32|438.12|441.72|439.52|441.72|439.52|440.03|437.83|0
1643299000000|2022-01-27 15:56:40|441.35|439.15|441.16|438.96|441.35|439.15|440.97|438.77|0
1643299010000|2022-01-27 15:56:50|441.35|439.15|440.41|438.21|441.35|439.15|440.41|438.21|0
1643299020000|2022-01-27 15:57:00|437.97|435.77|436.66|434.46|437.97|435.77|436.66|434.46|0
1643299030000|2022-01-27 15:57:10|437.22|435.02|436.01|433.81|437.22|435.02|436.01|433.81|0
1643299040000|2022-01-27 15:57:20|436.84|434.64|436.84|434.64|436.84|434.64|434.79|432.59|0
1643299050000|2022-01-27 15:57:30|436.94|434.74|436.84|434.64|437.03|434.83|436.1|433.9|0
1643299060000|2022-01-27 15:57:40|437.03|434.83|435.53|433.33|437.03|434.83|435.53|433.33|0
1643299070000|2022-01-27 15:57:50|435.35|433.15|435.16|432.96|435.53|433.33|435.16|432.96|0
1643299080000|2022-01-27 15:58:00|435.44|433.24|435.35|433.15|436.1|433.9|435.35|433.15|0
1643299090000|2022-01-27 15:58:10|434.97|432.77|433.3|431.1|434.97|432.77|433.3|431.1|0
1643299100000|2022-01-27 15:58:20|432.92|430.72|432.55|430.35|432.92|430.72|432.55|430.35|0
1643299110000|2022-01-27 15:58:30|431.99|429.79|431.81|429.61|431.99|429.79|431.62|429.42|0
1643299120000|2022-01-27 15:58:40|431.72|429.52|431.81|429.61|431.81|429.61|431.62|429.42|0
1643299130000|2022-01-27 15:58:50|431.25|429.05|431.43|429.23|431.43|429.23|431.25|429.05|0
1643299140000|2022-01-27 15:59:00|431.25|429.05|431.34|429.14|431.81|429.61|431.06|428.86|0
1643299150000|2022-01-27 15:59:10|431.06|428.86|432.74|430.54|432.74|430.54|431.06|428.86|0
1643299160000|2022-01-27 15:59:20|432.36|430.16|431.99|429.79|432.36|430.16|431.99|429.79|0
1643299170000|2022-01-27 15:59:30|432.18|429.98|432.27|430.07|432.27|430.07|431.81|429.61|0
1643299180000|2022-01-27 15:59:40|433.02|430.82|432.46|430.26|433.02|430.82|432.46|430.26|0
1643299190000|2022-01-27 15:59:50|431.81|429.61|431.99|429.79|432.74|430.54|431.81|429.61|0
1643299200000|2022-01-27 16:00:00|432.09|429.89|429.95|427.75|432.09|429.89|429.76|427.56|0
1643299210000|2022-01-27 16:00:10|429.39|427.19|429.95|427.75|430.32|428.12|429.39|427.19|0
1643299220000|2022-01-27 16:00:20|429.02|426.82|428.09|425.89|429.02|426.82|428.09|425.89|0
1643299230000|2022-01-27 16:00:30|428.28|426.08|426.98|424.78|428.28|426.08|426.98|424.78|0
1643299240000|2022-01-27 16:00:40|426.61|424.41|426.98|424.78|426.98|424.78|426.61|424.41|0
1643299250000|2022-01-27 16:00:50|426.06|423.86|426.98|424.78|427.17|424.97|426.06|423.86|0
1643299260000|2022-01-27 16:01:00|426.89|424.69|427.54|425.34|427.63|425.43|426.89|424.69|0
1643299270000|2022-01-27 16:01:10|426.61|424.41|427.72|425.52|427.72|425.52|426.24|424.04|0
1643299280000|2022-01-27 16:01:20|428.09|425.89|427.91|425.71|428.09|425.89|427.72|425.52|0
1643299290000|2022-01-27 16:01:30|427.35|425.15|427.26|425.06|427.35|425.15|427.26|425.06|0
1643299300000|2022-01-27 16:01:40|427.08|424.88|426.61|424.41|427.17|424.97|426.61|424.41|0
1643299310000|2022-01-27 16:01:50|426.71|424.51|426.89|424.69|426.89|424.69|426.61|424.41|0
1643299320000|2022-01-27 16:02:00|426.98|424.78|426.61|424.41|427.54|425.34|426.61|424.41|0
1643299330000|2022-01-27 16:02:10|426.43|424.23|424.77|422.57|426.43|424.23|424.77|422.57|0
1643299340000|2022-01-27 16:02:20|424.21|422.01|424.4|422.2|424.4|422.2|424.21|422.01|0
1643299350000|2022-01-27 16:02:30|424.21|422.01|423.85|421.65|424.4|422.2|423.85|421.65|0
1643299360000|2022-01-27 16:02:40|424.95|422.75|424.58|422.38|424.95|422.75|424.4|422.2|0
1643299370000|2022-01-27 16:02:50|424.4|422.2|424.68|422.48|424.77|422.57|424.4|422.2|0
1643299380000|2022-01-27 16:03:00|424.58|422.38|424.95|422.75|424.95|422.75|424.21|422.01|0
1643299390000|2022-01-27 16:03:10|424.77|422.57|425.32|423.12|425.32|423.12|424.77|422.57|0
1643299400000|2022-01-27 16:03:20|424.58|422.38|425.23|423.03|425.23|423.03|424.58|422.38|0
1643299410000|2022-01-27 16:03:30|425.14|422.94|426.24|424.04|426.24|424.04|425.14|422.94|0
1643299420000|2022-01-27 16:03:40|426.15|423.95|426.24|424.04|426.43|424.23|426.15|423.95|0
1643299430000|2022-01-27 16:03:50|426.34|424.14|426.06|423.86|426.34|424.14|425.97|423.77|0
1643299440000|2022-01-27 16:04:00|425.5|423.3|425.78|423.58|425.78|423.58|425.5|423.3|0
1643299450000|2022-01-27 16:04:10|425.42|423.22|425.28|423.08|427.63|425.43|424.9|422.7|0
1643299460000|2022-01-27 16:04:20|425.09|422.89|425.28|423.08|425.28|423.08|425.09|422.89|0
1643299470000|2022-01-27 16:04:30|425.09|422.89|425.09|422.89|425.09|422.89|425.09|422.89|0
1643299480000|2022-01-27 16:04:40|425.19|422.99|423.98|421.78|425.19|422.99|423.98|421.78|0
1643299490000|2022-01-27 16:04:50|424.16|421.96|424.9|422.7|424.9|422.7|424.16|421.96|0
1643299500000|2022-01-27 16:05:00|425.65|423.45|425.65|423.45|425.65|423.45|424.82|422.62|0
1643299510000|2022-01-27 16:05:10|426.2|424|425.83|423.63|426.2|424|425.65|423.45|0
1643299520000|2022-01-27 16:05:20|424.72|422.52|424.16|421.96|424.72|422.52|423.89|421.69|0
1643299530000|2022-01-27 16:05:30|423.79|421.59|424.53|422.33|424.53|422.33|423.79|421.59|0
1643299540000|2022-01-27 16:05:40|424.35|422.15|423.98|421.78|424.35|422.15|423.61|421.41|0
1643299550000|2022-01-27 16:05:50|423.7|421.5|423.79|421.59|423.79|421.59|423.61|421.41|0
1643299560000|2022-01-27 16:06:00|423.89|421.69|423.79|421.59|423.89|421.69|423.33|421.13|0
1643299570000|2022-01-27 16:06:10|424.35|422.15|423.98|421.78|424.44|422.24|423.98|421.78|0
1643299580000|2022-01-27 16:06:20|424.44|422.24|425.83|423.63|425.83|423.63|424.44|422.24|0
1643299590000|2022-01-27 16:06:30|426.02|423.82|426.48|424.28|426.67|424.47|426.02|423.82|0
1643299600000|2022-01-27 16:06:40|426.02|423.82|426.57|424.37|427.32|425.12|426.02|423.82|0
1643299610000|2022-01-27 16:06:50|426.39|424.19|426.2|424|426.39|424.19|426.02|423.82|0
1643299620000|2022-01-27 16:07:00|425.83|423.63|425.09|422.89|425.93|423.73|425.09|422.89|0
1643299630000|2022-01-27 16:07:10|425.83|423.63|426.76|424.56|426.76|424.56|425.46|423.26|0
1643299640000|2022-01-27 16:07:20|426.86|424.66|427.5|425.3|427.87|425.67|426.86|424.66|0
1643299650000|2022-01-27 16:07:30|427.69|425.49|427.41|425.21|427.69|425.49|427.32|425.12|0
1643299660000|2022-01-27 16:07:40|427.87|425.67|427.69|425.49|427.87|425.67|427.69|425.49|0
1643299670000|2022-01-27 16:07:50|430.11|427.91|431.79|429.59|431.79|429.59|430.11|427.91|0
1643299680000|2022-01-27 16:08:00|432.35|430.15|431.42|429.22|432.35|430.15|431.42|429.22|0
1643299690000|2022-01-27 16:08:10|431.79|429.59|432.07|429.87|432.16|429.96|431.79|429.59|0
1643299700000|2022-01-27 16:08:20|430.95|428.75|431.23|429.03|431.23|429.03|430.86|428.66|0
1643299710000|2022-01-27 16:08:30|431.98|429.78|434.22|432.02|434.22|432.02|431.98|429.78|0
1643299720000|2022-01-27 16:08:40|434.04|431.84|434.79|432.59|434.97|432.77|434.04|431.84|0
1643299730000|2022-01-27 16:08:50|433.85|431.65|433.1|430.9|433.85|431.65|433.1|430.9|0
1643299740000|2022-01-27 16:09:00|433.29|431.09|432.91|430.71|433.29|431.09|432.91|430.71|0
1643299750000|2022-01-27 16:09:10|432.54|430.34|432.73|430.53|432.73|430.53|432.54|430.34|0
1643299760000|2022-01-27 16:09:20|432.54|430.34|433.85|431.65|433.85|431.65|432.54|430.34|0
1643299770000|2022-01-27 16:09:30|432.73|430.53|433.29|431.09|433.29|431.09|432.73|430.53|0
1643299780000|2022-01-27 16:09:40|432.91|430.71|432.91|430.71|433.1|430.9|432.91|430.71|0
1643299790000|2022-01-27 16:09:50|432.64|430.44|434.6|432.4|434.6|432.4|432.64|430.44|0
1643299800000|2022-01-27 16:10:00|433.57|431.37|433.47|431.27|433.57|431.37|432.54|430.34|0
1643299810000|2022-01-27 16:10:10|432.73|430.53|430.67|428.47|432.73|430.53|430.67|428.47|0
1643299820000|2022-01-27 16:10:20|431.04|428.84|430.67|428.47|431.04|428.84|430.67|428.47|0
1643299830000|2022-01-27 16:10:30|430.58|428.38|429.74|427.54|430.67|428.47|429.74|427.54|0
1643299840000|2022-01-27 16:10:40|429.55|427.35|428.43|426.23|429.55|427.35|428.43|426.23|0
1643299850000|2022-01-27 16:10:50|428.62|426.42|428.8|426.6|428.8|426.6|428.43|426.23|0
1643299860000|2022-01-27 16:11:00|429.18|426.98|428.71|426.51|429.18|426.98|428.43|426.23|0
1643299870000|2022-01-27 16:11:10|428.25|426.05|428.06|425.86|428.62|426.42|428.06|425.86|0
1643299880000|2022-01-27 16:11:20|426.94|424.74|427.87|425.67|428.62|426.42|426.94|424.74|0
1643299890000|2022-01-27 16:11:30|427.97|425.77|429.36|427.16|429.36|427.16|427.97|425.77|0
1643299900000|2022-01-27 16:11:40|428.8|426.6|429.36|427.16|429.36|427.16|427.87|425.67|0
1643299910000|2022-01-27 16:11:50|429.18|426.98|428.62|426.42|429.18|426.98|428.06|425.86|0
1643299920000|2022-01-27 16:12:00|428.8|426.6|429.27|427.07|429.27|427.07|427.69|425.49|0
1643299930000|2022-01-27 16:12:10|429.55|427.35|428.8|426.6|429.55|427.35|428.8|426.6|0
1643299940000|2022-01-27 16:12:20|428.99|426.79|428.99|426.79|428.99|426.79|428.62|426.42|0
1643299950000|2022-01-27 16:12:30|428.8|426.6|429.18|426.98|429.46|427.26|428.62|426.42|0
1643299960000|2022-01-27 16:12:40|428.8|426.6|429.18|426.98|429.36|427.16|428.8|426.6|0
1643299970000|2022-01-27 16:12:50|427.97|425.77|428.16|425.96|429.27|427.07|427.97|425.77|0
1643299980000|2022-01-27 16:13:00|428.06|425.86|425.83|423.63|428.06|425.86|425.83|423.63|0
1643299990000|2022-01-27 16:13:10|424.9|422.7|425.09|422.89|425.09|422.89|424.63|422.43|0
1643300000000|2022-01-27 16:13:20|425.64|423.44|425.37|423.17|425.64|423.44|424.81|422.61|0
1643300010000|2022-01-27 16:13:30|425.46|423.26|424.53|422.33|425.46|423.26|424.53|422.33|0
1643300020000|2022-01-27 16:13:40|424.81|422.61|424.34|422.14|424.9|422.7|424.34|422.14|0
1643300030000|2022-01-27 16:13:50|424.16|421.96|424.53|422.33|424.53|422.33|423.97|421.77|0
1643300040000|2022-01-27 16:14:00|424.72|422.52|425.83|423.63|425.83|423.63|424.34|422.14|0
1643300050000|2022-01-27 16:14:10|426.57|424.37|426.76|424.56|426.76|424.56|426.38|424.18|0
1643300060000|2022-01-27 16:14:20|426.94|424.74|425.83|423.63|426.94|424.74|425.83|423.63|0
1643300070000|2022-01-27 16:14:30|425.46|423.26|425.92|423.72|426.2|424|425.46|423.26|0
1643300080000|2022-01-27 16:14:40|426.67|424.47|426.76|424.56|427.13|424.93|426.67|424.47|0
1643300090000|2022-01-27 16:14:50|427.13|424.93|426.11|423.91|427.13|424.93|426.11|423.91|0
1643300100000|2022-01-27 16:15:00|425.83|423.63|427.87|425.67|427.87|425.67|425.83|423.63|0
1643300110000|2022-01-27 16:15:10|429.18|426.98|427.97|425.77|429.18|426.98|427.87|425.67|0
1643300120000|2022-01-27 16:15:20|427.5|425.3|429.55|427.35|429.55|427.35|427.5|425.3|0
1643300130000|2022-01-27 16:15:30|429.36|427.16|429.36|427.16|429.46|427.26|429.36|427.16|0
1643300140000|2022-01-27 16:15:40|429.92|427.72|431.23|429.03|431.23|429.03|429.92|427.72|0
1643300150000|2022-01-27 16:15:50|431.79|429.59|433.57|431.37|433.57|431.37|431.04|428.84|0
1643300160000|2022-01-27 16:16:00|434.32|432.12|434.13|431.93|434.32|432.12|432.72|430.52|0
1643300170000|2022-01-27 16:16:10|434.88|432.68|434.6|432.4|434.88|432.68|434.6|432.4|0
1643300180000|2022-01-27 16:16:20|434.03|431.83|436.1|433.9|436.1|433.9|434.03|431.83|0
1643300190000|2022-01-27 16:16:30|436.29|434.09|438.92|436.72|438.92|436.72|436.29|434.09|0
1643300200000|2022-01-27 16:16:40|439.4|437.2|437.79|435.59|439.4|437.2|437.79|435.59|0
1643300210000|2022-01-27 16:16:50|438.08|435.88|437.79|435.59|438.08|435.88|437.41|435.21|0
1643300220000|2022-01-27 16:17:00|437.6|435.4|437.7|435.5|438.54|436.34|437.41|435.21|0
1643300230000|2022-01-27 16:17:10|438.35|436.15|438.08|435.88|438.45|436.25|438.08|435.88|0
1643300240000|2022-01-27 16:17:20|437.98|435.78|437.9|435.7|438.94|436.74|437.9|435.7|0
1643300250000|2022-01-27 16:17:30|438.27|436.07|438.18|435.98|438.46|436.26|437.81|435.61|0
1643300260000|2022-01-27 16:17:40|438.46|436.26|441.43|439.23|441.43|439.23|436.78|434.58|0
1643300270000|2022-01-27 16:17:50|440.49|438.29|440.59|438.39|440.59|438.39|440.21|438.01|0
1643300280000|2022-01-27 16:18:00|441.15|438.95|440.87|438.67|441.15|438.95|440.87|438.67|0
1643300290000|2022-01-27 16:18:10|441.9|439.7|441.8|439.6|441.9|439.7|441.53|439.33|0
1643300300000|2022-01-27 16:18:20|441.43|439.23|441.53|439.33|441.8|439.6|441.43|439.23|0
1643300310000|2022-01-27 16:18:30|441.43|439.23|441.05|438.85|441.43|439.23|441.05|438.85|0
1643300320000|2022-01-27 16:18:40|440.87|438.67|440.87|438.67|440.87|438.67|440.68|438.48|0
1643300330000|2022-01-27 16:18:50|441.43|439.23|442.56|440.36|442.56|440.36|441.43|439.23|0
1643300340000|2022-01-27 16:19:00|442.18|439.98|442.93|440.73|442.93|440.73|442.18|439.98|0
1643300350000|2022-01-27 16:19:10|442.09|439.89|440.87|438.67|442.09|439.89|440.68|438.48|0
1643300360000|2022-01-27 16:19:20|440.49|438.29|440.49|438.29|440.59|438.39|440.4|438.2|0
1643300370000|2022-01-27 16:19:30|440.68|438.48|440.21|438.01|440.68|438.48|440.12|437.92|0
1643300380000|2022-01-27 16:19:40|440.03|437.83|438.8|436.6|440.03|437.83|438.8|436.6|0
1643300390000|2022-01-27 16:19:50|439.18|436.98|438.43|436.23|439.18|436.98|437.12|434.92|0
1643300400000|2022-01-27 16:20:00|439.46|437.26|437.68|435.48|439.46|437.26|437.68|435.48|0
1643300410000|2022-01-27 16:20:10|437.87|435.67|438.62|436.42|438.62|436.42|437.87|435.67|0
1643300420000|2022-01-27 16:20:20|438.24|436.04|437.68|435.48|438.43|436.23|437.03|434.83|0
1643300430000|2022-01-27 16:20:30|437.97|435.77|439.37|437.17|439.37|437.17|437.97|435.77|0
1643300440000|2022-01-27 16:20:40|439.18|436.98|438.53|436.33|439.18|436.98|438.53|436.33|0
1643300450000|2022-01-27 16:20:50|439.93|437.73|439.46|437.26|440.49|438.29|439.46|437.26|0
1643300460000|2022-01-27 16:21:00|438.06|435.86|437.12|434.92|438.8|436.6|437.12|434.92|0
1643300470000|2022-01-27 16:21:10|437.31|435.11|436.66|434.46|437.49|435.29|436.19|433.99|0
1643300480000|2022-01-27 16:21:20|436.37|434.17|435.44|433.24|436.37|434.17|435.44|433.24|0
1643300490000|2022-01-27 16:21:30|435.26|433.06|436.75|434.55|436.75|434.55|434.51|432.31|0
1643300500000|2022-01-27 16:21:40|436.93|434.73|436.37|434.17|436.93|434.73|436.37|434.17|0
1643300510000|2022-01-27 16:21:50|436.56|434.36|435.07|432.87|436.56|434.36|435.07|432.87|0
1643300520000|2022-01-27 16:22:00|435.54|433.34|436.19|433.99|436.47|434.27|435.54|433.34|0
1643300530000|2022-01-27 16:22:10|436.37|434.17|437.12|434.92|437.49|435.29|436.37|434.17|0
1643300540000|2022-01-27 16:22:20|436.93|434.73|436|433.8|437.22|435.02|436|433.8|0
1643300550000|2022-01-27 16:22:30|435.63|433.43|437.31|435.11|437.31|435.11|435.63|433.43|0
1643300560000|2022-01-27 16:22:40|437.12|434.92|436.66|434.46|437.12|434.92|436.28|434.08|0
1643300570000|2022-01-27 16:22:50|436.56|434.36|436.37|434.17|436.66|434.46|436.28|434.08|0
1643300580000|2022-01-27 16:23:00|435.91|433.71|436|433.8|436.19|433.99|435.81|433.61|0
1643300590000|2022-01-27 16:23:10|436.93|434.73|436.19|433.99|436.93|434.73|436.19|433.99|0
1643300600000|2022-01-27 16:23:20|436.75|434.55|437.87|435.67|437.87|435.67|436.75|434.55|0
1643300610000|2022-01-27 16:23:30|438.43|436.23|439.18|436.98|439.36|437.16|438.43|436.23|0
1643300620000|2022-01-27 16:23:40|438.05|435.85|437.49|435.29|438.43|436.23|437.49|435.29|0
1643300630000|2022-01-27 16:23:50|437.4|435.2|437.59|435.39|437.59|435.39|437.4|435.2|0
1643300640000|2022-01-27 16:24:00|437.78|435.58|438.24|436.04|438.24|436.04|437.78|435.58|0
1643300650000|2022-01-27 16:24:10|440.11|437.91|442.37|440.17|442.37|440.17|440.11|437.91|0
1643300660000|2022-01-27 16:24:20|442.09|439.89|441.15|438.95|442.09|439.89|441.15|438.95|0
1643300670000|2022-01-27 16:24:30|440.02|437.82|440.49|438.29|440.68|438.48|440.02|437.82|0
1643300680000|2022-01-27 16:24:40|440.3|438.1|441.24|439.04|441.24|439.04|440.02|437.82|0
1643300690000|2022-01-27 16:24:50|441.34|439.14|440.86|438.66|441.34|439.14|440.68|438.48|0
1643300700000|2022-01-27 16:25:00|440.77|438.57|440.77|438.57|440.77|438.57|439.55|437.35|0
1643300710000|2022-01-27 16:25:10|440.02|437.82|440.59|438.39|440.68|438.48|440.02|437.82|0
1643300720000|2022-01-27 16:25:20|440.86|438.66|443.12|440.92|443.31|441.11|440.68|438.48|0
1643300730000|2022-01-27 16:25:30|444.06|441.86|442.65|440.45|444.06|441.86|442.65|440.45|0
1643300740000|2022-01-27 16:25:40|443.68|441.48|443.87|441.67|444.91|442.71|443.68|441.48|0
1643300750000|2022-01-27 16:25:50|444.25|442.05|444.25|442.05|444.25|442.05|443.78|441.58|0
1643300760000|2022-01-27 16:26:00|444.43|442.23|445|442.8|445.19|442.99|444.43|442.23|0
1643300770000|2022-01-27 16:26:10|445.19|442.99|446.89|444.69|446.89|444.69|444.62|442.42|0
1643300780000|2022-01-27 16:26:20|446.51|444.31|447.64|445.44|447.64|445.44|446.51|444.31|0
1643300790000|2022-01-27 16:26:30|447.45|445.25|448.59|446.39|448.59|446.39|447.45|445.25|0
1643300800000|2022-01-27 16:26:40|448.78|446.58|447.83|445.63|448.78|446.58|447.74|445.54|0
1643300810000|2022-01-27 16:26:50|447.07|444.87|446.7|444.5|447.07|444.87|446.7|444.5|0
1643300820000|2022-01-27 16:27:00|447.36|445.16|447.26|445.06|447.36|445.16|446.89|444.69|0
1643300830000|2022-01-27 16:27:10|447.07|444.87|446.98|444.78|447.64|445.44|446.7|444.5|0
1643300840000|2022-01-27 16:27:20|447.07|444.87|446.51|444.31|447.17|444.97|446.32|444.12|0
1643300850000|2022-01-27 16:27:30|445.38|443.18|445.29|443.09|445.56|443.36|445.29|443.09|0
1643300860000|2022-01-27 16:27:40|445.47|443.27|443.87|441.67|445.47|443.27|443.87|441.67|0
1643300870000|2022-01-27 16:27:50|444.25|442.05|444.23|442.03|444.43|442.23|444.23|442.03|0
1643300880000|2022-01-27 16:28:00|443.95|441.75|443.85|441.65|444.04|441.84|443.76|441.56|0
1643300890000|2022-01-27 16:28:10|443.95|441.75|444.61|442.41|444.61|442.41|443.95|441.75|0
1643300900000|2022-01-27 16:28:20|444.23|442.03|444.99|442.79|444.99|442.79|443.95|441.75|0
1643300910000|2022-01-27 16:28:30|446.7|444.5|446.7|444.5|446.7|444.5|446.7|444.5|0
1643300920000|2022-01-27 16:28:40|447.08|444.88|444.81|442.61|447.08|444.88|444.81|442.61|0
1643300930000|2022-01-27 16:28:50|445.65|443.45|446.59|444.39|446.59|444.39|445.56|443.36|0
1643300940000|2022-01-27 16:29:00|446.22|444.02|446.22|444.02|446.41|444.21|446.22|444.02|0
1643300950000|2022-01-27 16:29:10|446.32|444.12|447.73|445.53|447.82|445.62|446.32|444.12|0
1643300960000|2022-01-27 16:29:20|447.16|444.96|447.16|444.96|447.26|445.06|447.16|444.96|0
1643300970000|2022-01-27 16:29:30|446.78|444.58|445.84|443.64|446.78|444.58|445.46|443.26|0
1643300980000|2022-01-27 16:29:40|445.94|443.74|445.28|443.08|446.59|444.39|445.28|443.08|0
1643300990000|2022-01-27 16:29:50|445.65|443.45|445.28|443.08|446.22|444.02|445.28|443.08|0
1643301000000|2022-01-27 16:30:00|444.9|442.7|444.71|442.51|445.09|442.89|444.71|442.51|0
1643301010000|2022-01-27 16:30:10|445|442.8|444.43|442.23|446.03|443.83|444.43|442.23|0
1643301020000|2022-01-27 16:30:20|444.52|442.32|444.15|441.95|444.52|442.32|444.15|441.95|0
1643301030000|2022-01-27 16:30:30|442.64|440.44|441.89|439.69|442.83|440.63|441.89|439.69|0
1643301040000|2022-01-27 16:30:40|442.27|440.07|442.08|439.88|442.27|440.07|441.89|439.69|0
1643301050000|2022-01-27 16:30:50|441.89|439.69|442.27|440.07|442.27|440.07|441.89|439.69|0
1643301060000|2022-01-27 16:31:00|441.71|439.51|442.83|440.63|442.83|440.63|441.71|439.51|0
1643301070000|2022-01-27 16:31:10|442.64|440.44|441.33|439.13|442.64|440.44|441.33|439.13|0
1643301080000|2022-01-27 16:31:20|440.96|438.76|441.71|439.51|441.71|439.51|440.77|438.57|0
1643301090000|2022-01-27 16:31:30|441.33|439.13|442.93|440.73|443.39|441.19|441.33|439.13|0
1643301100000|2022-01-27 16:31:40|442.64|440.44|443.12|440.92|443.12|440.92|442.64|440.44|0
1643301110000|2022-01-27 16:31:50|443.58|441.38|443.02|440.82|443.58|441.38|442.64|440.44|0
1643301120000|2022-01-27 16:32:00|443.96|441.76|442.83|440.63|443.96|441.76|442.83|440.63|0
1643301130000|2022-01-27 16:32:10|441.52|439.32|442.64|440.44|442.64|440.44|441.52|439.32|0
1643301140000|2022-01-27 16:32:20|442.83|440.63|442.46|440.26|443.02|440.82|442.46|440.26|0
1643301150000|2022-01-27 16:32:30|442.55|440.35|443.21|441.01|443.21|441.01|442.27|440.07|0
1643301160000|2022-01-27 16:32:40|442.93|440.73|442.64|440.44|442.93|440.73|442.64|440.44|0
1643301170000|2022-01-27 16:32:50|442.55|440.35|441.62|439.42|442.55|440.35|441.62|439.42|0
1643301180000|2022-01-27 16:33:00|442.08|439.88|439.93|437.73|442.08|439.88|439.93|437.73|0
1643301190000|2022-01-27 16:33:10|440.21|438.01|438.15|435.95|440.21|438.01|438.15|435.95|0
1643301200000|2022-01-27 16:33:20|437.96|435.76|437.78|435.58|437.96|435.76|437.59|435.39|0
1643301210000|2022-01-27 16:33:30|437.22|435.02|437.31|435.11|437.4|435.2|437.03|434.83|0
1643301220000|2022-01-27 16:33:40|437.03|434.83|435.73|433.53|437.03|434.83|435.73|433.53|0
1643301230000|2022-01-27 16:33:50|435.54|433.34|434.89|432.69|435.54|433.34|434.89|432.69|0
1643301240000|2022-01-27 16:34:00|435.73|433.53|435.64|433.44|435.73|433.53|435.35|433.15|0
1643301250000|2022-01-27 16:34:10|435.54|433.34|436.47|434.27|436.47|434.27|435.54|433.34|0
1643301260000|2022-01-27 16:34:20|436.1|433.9|435.91|433.71|436.1|433.9|435.91|433.71|0
1643301270000|2022-01-27 16:34:30|436.2|434|435.17|432.97|436.2|434|435.17|432.97|0
1643301280000|2022-01-27 16:34:40|435.35|433.15|434.05|431.85|435.35|433.15|434.05|431.85|0
1643301290000|2022-01-27 16:34:50|434.42|432.22|434.05|431.85|434.61|432.41|434.05|431.85|0
1643301300000|2022-01-27 16:35:00|434.42|432.22|434.42|432.22|434.42|432.22|433.87|431.67|0
1643301310000|2022-01-27 16:35:10|434.15|431.95|433.68|431.48|434.15|431.95|433.68|431.48|0
1643301320000|2022-01-27 16:35:20|433.87|431.67|433.5|431.3|433.87|431.67|433.5|431.3|0
1643301330000|2022-01-27 16:35:30|433.12|430.92|432.75|430.55|433.12|430.92|432.75|430.55|0
1643301340000|2022-01-27 16:35:40|432.57|430.37|432.29|430.09|432.75|430.55|432.29|430.09|0
1643301350000|2022-01-27 16:35:50|432.57|430.37|433.31|431.11|433.31|431.11|432.57|430.37|0
1643301360000|2022-01-27 16:36:00|433.22|431.02|432.29|430.09|433.22|431.02|432.29|430.09|0
1643301370000|2022-01-27 16:36:10|432.38|430.18|430.53|428.33|432.38|430.18|430.53|428.33|0
1643301380000|2022-01-27 16:36:20|430.9|428.7|431|428.8|431|428.8|430.71|428.51|0
1643301390000|2022-01-27 16:36:30|431.27|429.07|430.9|428.7|431.27|429.07|430.9|428.7|0
1643301400000|2022-01-27 16:36:40|430.63|428.43|430.9|428.7|430.9|428.7|430.63|428.43|0
1643301410000|2022-01-27 16:36:50|430.81|428.61|431.08|428.88|431.08|428.88|430.81|428.61|0
1643301420000|2022-01-27 16:37:00|430.71|428.51|432.01|429.81|432.01|429.81|430.71|428.51|0
1643301430000|2022-01-27 16:37:10|431.83|429.63|432.01|429.81|432.57|430.37|431.83|429.63|0
1643301440000|2022-01-27 16:37:20|431.83|429.63|431.64|429.44|431.83|429.63|431.64|429.44|0
1643301450000|2022-01-27 16:37:30|431.83|429.63|432.2|430|432.38|430.18|431.83|429.63|0
1643301460000|2022-01-27 16:37:40|431.83|429.63|432.2|430|432.2|430|431.64|429.44|0
1643301470000|2022-01-27 16:37:50|431.92|429.72|433.31|431.11|433.31|431.11|431.92|429.72|0
1643301480000|2022-01-27 16:38:00|433.49|431.29|432.75|430.55|433.49|431.29|432.75|430.55|0
1643301490000|2022-01-27 16:38:10|433.12|430.92|432.75|430.55|433.12|430.92|432.11|429.91|0
1643301500000|2022-01-27 16:38:20|433.12|430.92|432.94|430.74|433.31|431.11|432.94|430.74|0
1643301510000|2022-01-27 16:38:30|432.85|430.65|432.85|430.65|432.85|430.65|432.57|430.37|0
1643301520000|2022-01-27 16:38:40|433.49|431.29|433.49|431.29|433.49|431.29|433.03|430.83|0
1643301530000|2022-01-27 16:38:50|433.87|431.67|434.79|432.59|435.73|433.53|433.87|431.67|0
1643301540000|2022-01-27 16:39:00|434.61|432.41|434.79|432.59|434.79|432.59|434.52|432.32|0
1643301550000|2022-01-27 16:39:10|435.17|432.97|436.47|434.27|436.47|434.27|435.17|432.97|0
1643301560000|2022-01-27 16:39:20|437.59|435.39|437.22|435.02|437.59|435.39|437.03|434.83|0
1643301570000|2022-01-27 16:39:30|436.75|434.55|436.28|434.08|436.75|434.55|436.1|433.9|0
1643301580000|2022-01-27 16:39:40|436.1|433.9|436.66|434.46|436.84|434.64|436.1|433.9|0
1643301590000|2022-01-27 16:39:50|436.84|434.64|436.19|433.99|436.84|434.64|436.19|433.99|0
1643301600000|2022-01-27 16:40:00|436.47|434.27|435.45|433.25|436.47|434.27|435.45|433.25|0
1643301610000|2022-01-27 16:40:10|435.35|433.15|435.45|433.25|436.28|434.08|434.98|432.78|0
1643301620000|2022-01-27 16:40:20|436.28|434.08|435.91|433.71|436.28|434.08|435.17|432.97|0
1643301630000|2022-01-27 16:40:30|435.17|432.97|434.79|432.59|435.17|432.97|434.79|432.59|0
1643301640000|2022-01-27 16:40:40|433.68|431.48|432.85|430.65|433.68|431.48|432.85|430.65|0
1643301650000|2022-01-27 16:40:50|432.19|429.99|431.45|429.25|432.19|429.99|431.45|429.25|0
1643301660000|2022-01-27 16:41:00|431.64|429.44|432.66|430.46|432.66|430.46|431.64|429.44|0
1643301670000|2022-01-27 16:41:10|429.97|427.77|430.16|427.96|430.16|427.96|429.42|427.22|0
1643301680000|2022-01-27 16:41:20|431.18|428.98|431.64|429.44|431.64|429.44|431.18|428.98|0
1643301690000|2022-01-27 16:41:30|431.73|429.53|431.73|429.53|431.73|429.53|431.27|429.07|0
1643301700000|2022-01-27 16:41:40|431.08|428.88|431.55|429.35|431.92|429.72|431.08|428.88|0
1643301710000|2022-01-27 16:41:50|431.82|429.62|432.38|430.18|432.56|430.36|431.82|429.62|0
1643301720000|2022-01-27 16:42:00|433.49|431.29|434.24|432.04|434.42|432.22|433.31|431.11|0
1643301730000|2022-01-27 16:42:10|435.17|432.97|434.79|432.59|435.17|432.97|433.96|431.76|0
1643301740000|2022-01-27 16:42:20|434.42|432.22|434.79|432.59|434.79|432.59|434.42|432.22|0
1643301750000|2022-01-27 16:42:30|434.42|432.22|433.86|431.66|434.42|432.22|433.22|431.02|0
1643301760000|2022-01-27 16:42:40|433.68|431.48|435.17|432.97|435.54|433.34|433.68|431.48|0
1643301770000|2022-01-27 16:42:50|435.72|433.52|435.72|433.52|436.47|434.27|435.54|433.34|0
1643301780000|2022-01-27 16:43:00|435.54|433.34|434.05|431.85|435.54|433.34|433.77|431.57|0
1643301790000|2022-01-27 16:43:10|433.86|431.66|435.54|433.34|435.91|433.71|433.86|431.66|0
1643301800000|2022-01-27 16:43:20|435.63|433.43|436.1|433.9|436.1|433.9|435.63|433.43|0
1643301810000|2022-01-27 16:43:30|435.16|432.96|435.16|432.96|435.16|432.96|434.79|432.59|0
1643301820000|2022-01-27 16:43:40|435.35|433.15|434.52|432.32|435.35|433.15|434.52|432.32|0
1643301830000|2022-01-27 16:43:50|434.79|432.59|434.42|432.22|434.79|432.59|433.12|430.92|0
1643301840000|2022-01-27 16:44:00|434.33|432.13|435.91|433.71|435.91|433.71|434.33|432.13|0
1643301850000|2022-01-27 16:44:10|435.82|433.62|434.79|432.59|436.1|433.9|434.79|432.59|0
1643301860000|2022-01-27 16:44:20|434.61|432.41|434.42|432.22|434.98|432.78|434.42|432.22|0
1643301870000|2022-01-27 16:44:30|435.54|433.34|435.16|432.96|435.54|433.34|434.98|432.78|0
1643301880000|2022-01-27 16:44:40|435.35|433.15|435.35|433.15|435.35|433.15|435.35|433.15|0
1643301890000|2022-01-27 16:44:50|435.08|432.88|434.79|432.59|435.16|432.96|434.79|432.59|0
1643301900000|2022-01-27 16:45:00|434.42|432.22|434.05|431.85|434.42|432.22|434.05|431.85|0
1643301910000|2022-01-27 16:45:10|433.86|431.66|433.22|431.02|433.86|431.66|432.38|430.18|0
1643301920000|2022-01-27 16:45:20|432.75|430.55|432.56|430.36|432.75|430.55|432.38|430.18|0
1643301930000|2022-01-27 16:45:30|432.19|429.99|433.4|431.2|433.4|431.2|432.19|429.99|0
1643301940000|2022-01-27 16:45:40|434.05|431.85|433.12|430.92|434.05|431.85|433.12|430.92|0
1643301950000|2022-01-27 16:45:50|433.22|431.02|433.31|431.11|433.68|431.48|433.22|431.02|0
1643301960000|2022-01-27 16:46:00|432.29|430.09|431.82|429.62|432.29|430.09|431.64|429.44|0
1643301970000|2022-01-27 16:46:10|432.01|429.81|432.19|429.99|432.19|429.99|431.45|429.25|0
1643301980000|2022-01-27 16:46:20|432.75|430.55|431.64|429.44|432.75|430.55|431.64|429.44|0
1643301990000|2022-01-27 16:46:30|431.82|429.62|432.75|430.55|432.75|430.55|431.82|429.62|0
1643302000000|2022-01-27 16:46:40|433.49|431.29|434.61|432.41|434.61|432.41|432.66|430.46|0
1643302010000|2022-01-27 16:46:50|434.23|432.03|433.31|431.11|434.23|432.03|433.31|431.11|0
1643302020000|2022-01-27 16:47:00|433.22|431.02|432.93|430.73|433.22|431.02|432.75|430.55|0
1643302030000|2022-01-27 16:47:10|432.75|430.55|432.75|430.55|432.75|430.55|432.1|429.9|0
1643302040000|2022-01-27 16:47:20|432.93|430.73|433.68|431.48|434.33|432.13|432.93|430.73|0
1643302050000|2022-01-27 16:47:30|434.05|431.85|434.23|432.03|434.23|432.03|433.77|431.57|0
1643302060000|2022-01-27 16:47:40|434.42|432.22|433.77|431.57|434.42|432.22|433.77|431.57|0
1643302070000|2022-01-27 16:47:50|433.68|431.48|433.4|431.2|433.77|431.57|432.93|430.73|0
1643302080000|2022-01-27 16:48:00|433.3|431.1|433.12|430.92|433.96|431.76|433.12|430.92|0
1643302090000|2022-01-27 16:48:10|433.86|431.66|434.98|432.78|435.45|433.25|433.86|431.66|0
1643302100000|2022-01-27 16:48:20|435.35|433.15|437.58|435.38|437.58|435.38|435.35|433.15|0
1643302110000|2022-01-27 16:48:30|437.4|435.2|436.19|433.99|437.4|435.2|436.19|433.99|0
1643302120000|2022-01-27 16:48:40|436.28|434.08|435.16|432.96|436.28|434.08|434.98|432.78|0
1643302130000|2022-01-27 16:48:50|436.09|433.89|436.09|433.89|436.09|433.89|436.09|433.89|0
1643302140000|2022-01-27 16:49:00|435.35|433.15|435.35|433.15|435.72|433.52|435.35|433.15|0
1643302150000|2022-01-27 16:49:10|435.07|432.87|435.16|432.96|435.16|432.96|434.79|432.59|0
1643302160000|2022-01-27 16:49:20|435.07|432.87|434.7|432.5|435.07|432.87|434.7|432.5|0
1643302170000|2022-01-27 16:49:30|434.98|432.78|434.98|432.78|434.98|432.78|434.6|432.4|0
1643302180000|2022-01-27 16:49:40|435.53|433.33|436.84|434.64|436.84|434.64|435.35|433.15|0
1643302190000|2022-01-27 16:49:50|435.53|433.33|436.38|434.18|436.47|434.27|435.53|433.33|0
1643302200000|2022-01-27 16:50:00|436.28|434.08|437.58|435.38|437.58|435.38|436|433.8|0
1643302210000|2022-01-27 16:50:10|438.52|436.32|438.33|436.13|438.52|436.32|438.24|436.04|0
1643302220000|2022-01-27 16:50:20|438.61|436.41|438.14|435.94|438.61|436.41|437.96|435.76|0
1643302230000|2022-01-27 16:50:30|437.96|435.76|436.84|434.64|437.96|435.76|436.84|434.64|0
1643302240000|2022-01-27 16:50:40|436.47|434.27|437.02|434.82|437.02|434.82|436.47|434.27|0
1643302250000|2022-01-27 16:50:50|438.43|436.23|437.77|435.57|438.43|436.23|437.77|435.57|0
1643302260000|2022-01-27 16:51:00|436.09|433.89|436.84|434.64|437.21|435.01|436.09|433.89|0
1643302270000|2022-01-27 16:51:10|436.47|434.27|434.98|432.78|436.65|434.45|434.98|432.78|0
1643302280000|2022-01-27 16:51:20|434.79|432.59|434.6|432.4|435.07|432.87|434.6|432.4|0
1643302290000|2022-01-27 16:51:30|434.51|432.31|436.09|433.89|436.09|433.89|434.51|432.31|0
1643302300000|2022-01-27 16:51:40|436.28|434.08|436.46|434.26|436.46|434.26|436.28|434.08|0
1643302310000|2022-01-27 16:51:50|436.28|434.08|439.08|436.88|439.08|436.88|436.28|434.08|0
1643302320000|2022-01-27 16:52:00|437.68|435.48|438.7|436.5|439.08|436.88|437.68|435.48|0
1643302330000|2022-01-27 16:52:10|438.89|436.69|439.74|437.54|439.74|437.54|438.89|436.69|0
1643302340000|2022-01-27 16:52:20|439.64|437.44|438.14|435.94|439.64|437.44|438.14|435.94|0
1643302350000|2022-01-27 16:52:30|437.58|435.38|435.16|432.96|437.58|435.38|435.16|432.96|0
1643302360000|2022-01-27 16:52:40|435.91|433.71|436.28|434.08|436.28|434.08|435.91|433.71|0
1643302370000|2022-01-27 16:52:50|435.91|433.71|436.09|433.89|436.28|434.08|435.91|433.71|0
1643302380000|2022-01-27 16:53:00|436|433.8|436.56|434.36|436.56|434.36|436|433.8|0
1643302390000|2022-01-27 16:53:10|435.16|432.96|434.79|432.59|435.16|432.96|434.79|432.59|0
1643302400000|2022-01-27 16:53:20|434.98|432.78|434.23|432.03|434.98|432.78|434.23|432.03|0
1643302410000|2022-01-27 16:53:30|434.33|432.13|434.05|431.85|434.42|432.22|434.05|431.85|0
1643302430000|2022-01-27 16:53:50|433.86|431.66|434.23|432.03|434.23|432.03|433.86|431.66|0
1643302440000|2022-01-27 16:54:00|434.05|431.85|434.33|432.13|434.33|432.13|434.05|431.85|0
1643302450000|2022-01-27 16:54:10|434.97|432.77|435.35|433.15|435.35|433.15|434.97|432.77|0
1643302460000|2022-01-27 16:54:20|434.79|432.59|434.23|432.03|434.79|432.59|434.23|432.03|0
1643302470000|2022-01-27 16:54:30|435.16|432.96|435.16|432.96|435.16|432.96|434.79|432.59|0
1643302480000|2022-01-27 16:54:40|435.26|433.06|434.79|432.59|435.26|433.06|434.79|432.59|0
1643302490000|2022-01-27 16:54:50|434.97|432.77|434.79|432.59|434.97|432.77|434.7|432.5|0
1643302500000|2022-01-27 16:55:00|433.86|431.66|434.14|431.94|434.14|431.94|433.86|431.66|0
1643302510000|2022-01-27 16:55:10|433.86|431.66|434.51|432.31|434.51|432.31|433.86|431.66|0
1643302520000|2022-01-27 16:55:20|435.16|432.96|436.56|434.36|437.02|434.82|435.16|432.96|0
1643302530000|2022-01-27 16:55:30|436.19|433.99|435.9|433.7|436.19|433.99|435.72|433.52|0
1643302540000|2022-01-27 16:55:40|435.44|433.24|435.35|433.15|435.44|433.24|435.35|433.15|0
1643302550000|2022-01-27 16:55:50|436.37|434.17|435.9|433.7|436.37|434.17|435.72|433.52|0
1643302560000|2022-01-27 16:56:00|436.09|433.89|434.6|432.4|436.09|433.89|434.6|432.4|0
1643302570000|2022-01-27 16:56:10|434.88|432.68|435.07|432.87|435.07|432.87|434.6|432.4|0
1643302580000|2022-01-27 16:56:20|435.9|433.7|437.58|435.38|437.58|435.38|435.53|433.33|0
1643302590000|2022-01-27 16:56:30|436.56|434.36|437.58|435.38|437.58|435.38|436.56|434.36|0
1643302600000|2022-01-27 16:56:40|437.31|435.11|436.93|434.73|437.49|435.29|436.93|434.73|0
1643302610000|2022-01-27 16:56:50|437.4|435.2|437.4|435.2|437.95|435.75|437.4|435.2|0
1643302620000|2022-01-27 16:57:00|437.58|435.38|437.21|435.01|437.58|435.38|437.21|435.01|0
1643302630000|2022-01-27 16:57:10|437.68|435.48|435.53|433.33|437.68|435.48|435.53|433.33|0
1643302640000|2022-01-27 16:57:20|435.72|433.52|436.93|434.73|436.93|434.73|435.72|433.52|0
1643302650000|2022-01-27 16:57:30|436.84|434.64|436.46|434.26|436.84|434.64|436.19|433.99|0
1643302660000|2022-01-27 16:57:40|436.56|434.36|436.19|433.99|436.93|434.73|436.19|433.99|0
1643302670000|2022-01-27 16:57:50|435.72|433.52|435.07|432.87|435.9|433.7|435.07|432.87|0
1643302680000|2022-01-27 16:58:00|435.53|433.33|436.28|434.08|436.46|434.26|435.53|433.33|0
1643302690000|2022-01-27 16:58:10|436.19|433.99|434.88|432.68|436.19|433.99|434.88|432.68|0
1643302700000|2022-01-27 16:58:20|434.42|432.22|434.6|432.4|434.7|432.5|434.42|432.22|0
1643302710000|2022-01-27 16:58:30|434.79|432.59|434.6|432.4|435.72|433.52|434.6|432.4|0
1643302720000|2022-01-27 16:58:40|434.88|432.68|434.79|432.59|434.97|432.77|434.79|432.59|0
1643302730000|2022-01-27 16:58:50|434.97|432.77|434.42|432.22|434.97|432.77|434.42|432.22|0
1643302740000|2022-01-27 16:59:00|435.16|432.96|436.28|434.08|436.28|434.08|434.7|432.5|0
1643302750000|2022-01-27 16:59:10|436.65|434.45|435.81|433.61|436.65|434.45|435.81|433.61|0
1643302760000|2022-01-27 16:59:20|435.72|433.52|435.72|433.52|435.9|433.7|435.72|433.52|0
1643302770000|2022-01-27 16:59:30|435.16|432.96|434.97|432.77|435.34|433.14|434.88|432.68|0
1643302780000|2022-01-27 16:59:40|435.9|433.7|435.26|433.06|435.9|433.7|434.97|432.77|0
1643302790000|2022-01-27 16:59:50|435.16|432.96|435.16|432.96|435.53|433.33|435.16|432.96|0
1643302800000|2022-01-27 17:00:00|437.12|434.92|437.95|435.75|437.95|435.75|437.12|434.92|0
1643302810000|2022-01-27 17:00:10|438.8|436.6|438.7|436.5|438.8|436.6|438.51|436.31|0
1643302820000|2022-01-27 17:00:20|439.07|436.87|438.14|435.94|439.07|436.87|437.58|435.38|0
1643302830000|2022-01-27 17:00:30|438.42|436.22|439.45|437.25|439.64|437.44|438.42|436.22|0
1643302840000|2022-01-27 17:00:40|439.64|437.44|437.77|435.57|439.64|437.44|437.77|435.57|0
1643302850000|2022-01-27 17:00:50|438.61|436.41|438.7|436.5|438.7|436.5|438.14|435.94|0
1643302860000|2022-01-27 17:01:00|438.24|436.04|437.77|435.57|438.24|436.04|437.58|435.38|0
1643302870000|2022-01-27 17:01:10|438.33|436.13|437.77|435.57|438.33|436.13|437.77|435.57|0
1643302880000|2022-01-27 17:01:20|437.58|435.38|437.95|435.75|438.33|436.13|437.58|435.38|0
1643302890000|2022-01-27 17:01:30|437.86|435.66|436.56|434.36|437.95|435.75|436.27|434.07|0
1643302900000|2022-01-27 17:01:40|436.65|434.45|436.46|434.26|437.21|435.01|436.46|434.26|0
1643302910000|2022-01-27 17:01:50|436.74|434.54|437.3|435.1|437.3|435.1|436.74|434.54|0
1643302920000|2022-01-27 17:02:00|437.21|435.01|435.72|433.52|437.21|435.01|435.63|433.43|0
1643302930000|2022-01-27 17:02:10|436.09|433.89|436.27|434.07|436.27|434.07|436.09|433.89|0
1643302940000|2022-01-27 17:02:20|436|433.8|436.37|434.17|436.46|434.26|436|433.8|0
1643302950000|2022-01-27 17:02:30|436.65|434.45|437.95|435.75|437.95|435.75|436.65|434.45|0
1643302960000|2022-01-27 17:02:40|437.58|435.38|437.68|435.48|437.68|435.48|437.39|435.19|0
1643302970000|2022-01-27 17:02:50|437.39|435.19|436.74|434.54|437.58|435.38|436.74|434.54|0
1643302980000|2022-01-27 17:03:00|437.02|434.82|438.24|436.04|438.33|436.13|437.02|434.82|0
1643302990000|2022-01-27 17:03:10|437.86|435.66|437.68|435.48|438.14|435.94|437.58|435.38|0
1643303000000|2022-01-27 17:03:20|437.86|435.66|439.45|437.25|439.45|437.25|437.86|435.66|0
1643303010000|2022-01-27 17:03:30|439.73|437.53|440.01|437.81|440.01|437.81|439.63|437.43|0
1643303020000|2022-01-27 17:03:40|440.2|438|440.01|437.81|440.2|438|440.01|437.81|0
1643303030000|2022-01-27 17:03:50|440.48|438.28|440.01|437.81|440.48|438.28|440.01|437.81|0
1643303040000|2022-01-27 17:04:00|439.82|437.62|440.2|438|440.2|438|439.26|437.06|0
1643303050000|2022-01-27 17:04:10|441.32|439.12|440.76|438.56|441.42|439.22|440.76|438.56|0
1643303060000|2022-01-27 17:04:20|442.07|439.87|442.07|439.87|442.44|440.24|442.07|439.87|0
1643303070000|2022-01-27 17:04:30|442.17|439.97|441.13|438.93|442.17|439.97|440.94|438.74|0
1643303080000|2022-01-27 17:04:40|440.01|437.81|438.89|436.69|440.01|437.81|438.42|436.22|0
1643303090000|2022-01-27 17:04:50|437.39|435.19|436.56|434.36|437.39|435.19|436.56|434.36|0
1643303100000|2022-01-27 17:05:00|436.74|434.54|437.95|435.75|437.95|435.75|436.74|434.54|0
1643303110000|2022-01-27 17:05:10|438.7|436.5|439.26|437.06|439.26|437.06|438.14|435.94|0
1643303120000|2022-01-27 17:05:20|438.61|436.41|439.26|437.06|439.26|437.06|438.61|436.41|0
1643303130000|2022-01-27 17:05:30|439.07|436.87|440.19|437.99|440.19|437.99|439.07|436.87|0
1643303140000|2022-01-27 17:05:40|440.48|438.28|441.42|439.22|441.42|439.22|439.63|437.43|0
1643303150000|2022-01-27 17:05:50|441.32|439.12|440.57|438.37|441.32|439.12|440.57|438.37|0
1643303160000|2022-01-27 17:06:00|440.94|438.74|440.94|438.74|441.32|439.12|440.94|438.74|0
1643303170000|2022-01-27 17:06:10|440.76|438.56|440.76|438.56|441.13|438.93|440.76|438.56|0
1643303180000|2022-01-27 17:06:20|441.42|439.22|440.57|438.37|441.69|439.49|440.57|438.37|0
1643303190000|2022-01-27 17:06:30|441.88|439.68|441.51|439.31|441.88|439.68|441.51|439.31|0
1643303200000|2022-01-27 17:06:40|441.69|439.49|441.88|439.68|441.88|439.68|441.13|438.93|0
1643303210000|2022-01-27 17:06:50|441.98|439.78|441.69|439.49|442.07|439.87|441.69|439.49|0
1643303220000|2022-01-27 17:07:00|441.6|439.4|443.19|440.99|443.19|440.99|441.6|439.4|0
1643303230000|2022-01-27 17:07:10|443.38|441.18|444.04|441.84|444.04|441.84|443.19|440.99|0
1643303240000|2022-01-27 17:07:20|444.42|442.22|443.94|441.74|444.42|442.22|443.29|441.09|0
1643303250000|2022-01-27 17:07:30|443.76|441.56|443.94|441.74|444.13|441.93|443.76|441.56|0
1643303260000|2022-01-27 17:07:40|443.57|441.37|444.13|441.93|444.13|441.93|443.57|441.37|0
1643303270000|2022-01-27 17:07:50|443.94|441.74|443.94|441.74|443.94|441.74|443.57|441.37|0
1643303280000|2022-01-27 17:08:00|444.7|442.5|445.64|443.44|445.64|443.44|444.7|442.5|0
1643303290000|2022-01-27 17:08:10|446.39|444.19|445.83|443.63|446.39|444.19|445.83|443.63|0
1643303300000|2022-01-27 17:08:20|445.45|443.25|444.79|442.59|445.45|443.25|444.79|442.59|0
1643303310000|2022-01-27 17:08:30|444.7|442.5|445.45|443.25|445.45|443.25|444.7|442.5|0
1643303320000|2022-01-27 17:08:40|445.07|442.87|444.88|442.68|445.17|442.97|444.88|442.68|0
1643303330000|2022-01-27 17:08:50|445.45|443.25|446.2|444|446.96|444.76|445.45|443.25|0
1643303340000|2022-01-27 17:09:00|446.96|444.76|447.15|444.95|447.15|444.95|446.58|444.38|0
1643303350000|2022-01-27 17:09:10|448.09|445.89|449.22|447.02|449.22|447.02|447.9|445.7|0
1643303360000|2022-01-27 17:09:20|450.17|447.97|449.32|447.12|450.17|447.97|448.75|446.55|0
1643303370000|2022-01-27 17:09:30|448.75|446.55|448|445.8|448.94|446.74|448|445.8|0
1643303380000|2022-01-27 17:09:40|447.81|445.61|447.71|445.51|447.81|445.61|447.52|445.32|0
1643303390000|2022-01-27 17:09:50|447.9|445.7|447.9|445.7|447.9|445.7|447.71|445.51|0
1643303400000|2022-01-27 17:10:00|446.96|444.76|447.24|445.04|447.9|445.7|446.96|444.76|0
1643303410000|2022-01-27 17:10:10|447.33|445.13|448.28|446.08|448.28|446.08|447.33|445.13|0
1643303420000|2022-01-27 17:10:20|448.38|446.18|449.6|447.4|449.7|447.5|448.19|445.99|0
1643303430000|2022-01-27 17:10:30|449.51|447.31|450.55|448.35|450.55|448.35|448.84|446.64|0
1643303440000|2022-01-27 17:10:40|451.31|449.11|452.25|450.05|452.25|450.05|451.31|449.11|0
1643303450000|2022-01-27 17:10:50|451.87|449.67|451.87|449.67|452.25|450.05|451.87|449.67|0
1643303460000|2022-01-27 17:11:00|451.4|449.2|450.17|447.97|451.68|449.48|450.17|447.97|0
1643303470000|2022-01-27 17:11:10|450.36|448.16|450.36|448.16|450.36|448.16|450.36|448.16|0
1643303480000|2022-01-27 17:11:20|449.98|447.78|449.41|447.21|449.98|447.78|449.41|447.21|0
1643303490000|2022-01-27 17:11:30|449.6|447.4|449.22|447.02|449.6|447.4|449.22|447.02|0
1643303500000|2022-01-27 17:11:40|449.89|447.69|449.6|447.4|449.89|447.69|449.41|447.21|0
1643303510000|2022-01-27 17:11:50|448.94|446.74|449.32|447.12|449.32|447.12|448.75|446.55|0
1643303520000|2022-01-27 17:12:00|450.17|447.97|451.68|449.48|451.68|449.48|450.08|447.88|0
1643303530000|2022-01-27 17:12:10|451.11|448.91|451.3|449.1|451.49|449.29|451.11|448.91|0
1643303540000|2022-01-27 17:12:20|451.11|448.91|450.55|448.35|451.11|448.91|450.55|448.35|0
1643303550000|2022-01-27 17:12:30|450.93|448.73|450.83|448.63|451.02|448.82|450.83|448.63|0
1643303560000|2022-01-27 17:12:40|450.93|448.73|451.11|448.91|451.49|449.29|450.74|448.54|0
1643303570000|2022-01-27 17:12:50|451.02|448.82|450.55|448.35|451.02|448.82|450.46|448.26|0
1643303580000|2022-01-27 17:13:00|450.08|447.88|450.17|447.97|450.17|447.97|450.08|447.88|0
1643303590000|2022-01-27 17:13:10|450.55|448.35|451.21|449.01|451.21|449.01|450.55|448.35|0
1643303600000|2022-01-27 17:13:20|451.11|448.91|450.64|448.44|451.11|448.91|450.64|448.44|0
1643303610000|2022-01-27 17:13:30|450.74|448.54|450.92|448.72|450.92|448.72|450.55|448.35|0
1643303620000|2022-01-27 17:13:40|450.74|448.54|450.64|448.44|451.11|448.91|450.64|448.44|0
1643303630000|2022-01-27 17:13:50|450.55|448.35|450.55|448.35|450.74|448.54|450.55|448.35|0
1643303640000|2022-01-27 17:14:00|450.64|448.44|450.92|448.72|451.11|448.91|450.64|448.44|0
1643303650000|2022-01-27 17:14:10|451.11|448.91|451.68|449.48|451.68|449.48|451.11|448.91|0
1643303660000|2022-01-27 17:14:20|452.06|449.86|452.06|449.86|452.44|450.24|452.06|449.86|0
1643303670000|2022-01-27 17:14:30|452.25|450.05|452.63|450.43|452.63|450.43|452.25|450.05|0
1643303680000|2022-01-27 17:14:40|454.34|452.14|453.39|451.19|454.53|452.33|453.39|451.19|0
1643303690000|2022-01-27 17:14:50|453.3|451.1|451.49|449.29|453.3|451.1|451.49|449.29|0
1643303700000|2022-01-27 17:15:00|451.11|448.91|454.14|451.94|454.14|451.94|451.11|448.91|0
1643303710000|2022-01-27 17:15:10|454.89|452.69|453.67|451.47|454.89|452.69|453.19|450.99|0
1643303720000|2022-01-27 17:15:20|453.48|451.28|453.86|451.66|454.14|451.94|453.48|451.28|0
1643303730000|2022-01-27 17:15:30|454.14|451.94|454.14|451.94|454.14|451.94|453.95|451.75|0
1643303740000|2022-01-27 17:15:40|455.27|453.07|455.65|453.45|456.03|453.83|455.27|453.07|0
1643303750000|2022-01-27 17:15:50|455.84|453.64|455.46|453.26|455.84|453.64|455.46|453.26|0
1643303760000|2022-01-27 17:16:00|455.08|452.88|456.22|454.02|456.22|454.02|455.08|452.88|0
1643303770000|2022-01-27 17:16:10|456.03|453.83|456.98|454.78|456.98|454.78|456.03|453.83|0
1643303780000|2022-01-27 17:16:20|457.36|455.16|459.25|457.05|459.44|457.24|457.36|455.16|0
1643303790000|2022-01-27 17:16:30|459.63|457.43|459.44|457.24|459.63|457.43|459.44|457.24|0
1643303800000|2022-01-27 17:16:40|458.68|456.48|458.68|456.48|459.06|456.86|458.68|456.48|0
1643303810000|2022-01-27 17:16:50|458.49|456.29|458.59|456.39|458.97|456.77|458.3|456.1|0
1643303820000|2022-01-27 17:17:00|458.87|456.67|459.06|456.86|459.25|457.05|458.87|456.67|0
1643303830000|2022-01-27 17:17:10|458.87|456.67|459.06|456.86|459.06|456.86|458.87|456.67|0
1643303840000|2022-01-27 17:17:20|458.68|456.48|458.78|456.58|458.78|456.58|458.3|456.1|0
1643303850000|2022-01-27 17:17:30|459.06|456.86|459.06|456.86|459.06|456.86|458.49|456.29|0
1643303860000|2022-01-27 17:17:40|459.35|457.15|460.4|458.2|460.4|458.2|459.35|457.15|0
1643303870000|2022-01-27 17:17:50|460.97|458.77|461.16|458.96|461.35|459.15|460.97|458.77|0
1643303880000|2022-01-27 17:18:00|460.59|458.39|460.01|457.81|460.59|458.39|460.01|457.81|0
1643303890000|2022-01-27 17:18:10|459.82|457.62|460.59|458.39|460.59|458.39|459.82|457.62|0
1643303900000|2022-01-27 17:18:20|461.54|459.34|463.06|460.86|463.06|460.86|461.54|459.34|0
1643303910000|2022-01-27 17:18:30|463.26|461.06|461.73|459.53|463.26|461.06|461.54|459.34|0
1643303920000|2022-01-27 17:18:40|462.11|459.91|463.45|461.25|463.45|461.25|462.11|459.91|0
1643303930000|2022-01-27 17:18:50|462.97|460.77|463.26|461.06|463.26|461.06|462.97|460.77|0
1643303940000|2022-01-27 17:19:00|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1643303950000|2022-01-27 17:19:10|463.26|461.06|464.69|462.49|464.69|462.49|463.26|461.06|0
1643303960000|2022-01-27 17:19:20|463.93|461.73|463.83|461.63|464.21|462.01|463.83|461.63|0
1643303970000|2022-01-27 17:19:30|462.87|460.67|462.97|460.77|462.97|460.77|462.49|460.29|0
1643303980000|2022-01-27 17:19:40|463.45|461.25|462.3|460.1|463.45|461.25|462.3|460.1|0
1643303990000|2022-01-27 17:19:50|461.64|459.44|460.97|458.77|461.73|459.53|460.97|458.77|0
1643304000000|2022-01-27 17:20:00|461.92|459.72|462.49|460.29|463.06|460.86|461.92|459.72|0
1643304010000|2022-01-27 17:20:10|462.11|459.91|460.97|458.77|462.11|459.91|460.97|458.77|0
1643304020000|2022-01-27 17:20:20|461.35|459.15|461.73|459.53|461.92|459.72|461.35|459.15|0
1643304030000|2022-01-27 17:20:30|461.35|459.15|461.16|458.96|461.35|459.15|461.16|458.96|0
1643304040000|2022-01-27 17:20:40|460.97|458.77|462.11|459.91|462.11|459.91|460.97|458.77|0
1643304050000|2022-01-27 17:20:50|461.92|459.72|461.54|459.34|461.92|459.72|461.35|459.15|0
1643304060000|2022-01-27 17:21:00|461.92|459.72|463.45|461.25|463.45|461.25|461.92|459.72|0
1643304070000|2022-01-27 17:21:10|463.35|461.15|464.02|461.82|464.02|461.82|463.35|461.15|0
1643304080000|2022-01-27 17:21:20|463.74|461.54|463.25|461.05|463.83|461.63|463.25|461.05|0
1643304090000|2022-01-27 17:21:30|462.87|460.67|463.25|461.05|463.45|461.25|462.87|460.67|0
1643304100000|2022-01-27 17:21:40|463.45|461.25|463.45|461.25|463.64|461.44|463.45|461.25|0
1643304110000|2022-01-27 17:21:50|463.64|461.44|463.64|461.44|463.64|461.44|463.45|461.25|0
1643304120000|2022-01-27 17:22:00|463.16|460.96|462.68|460.48|463.16|460.96|462.68|460.48|0
1643304130000|2022-01-27 17:22:10|462.87|460.67|464.02|461.82|464.02|461.82|462.87|460.67|0
1643304140000|2022-01-27 17:22:20|463.64|461.44|465.17|462.97|465.17|462.97|463.64|461.44|0
1643304150000|2022-01-27 17:22:30|465.46|463.26|465.17|462.97|465.46|463.26|464.59|462.39|0
1643304160000|2022-01-27 17:22:40|464.31|462.11|463.93|461.73|464.4|462.2|463.93|461.73|0
1643304170000|2022-01-27 17:22:50|463.74|461.54|465.36|463.16|465.36|463.16|463.74|461.54|0
1643304180000|2022-01-27 17:23:00|465.17|462.97|465.07|462.87|465.36|463.16|464.78|462.58|0
1643304190000|2022-01-27 17:23:10|464.78|462.58|464.97|462.77|464.97|462.77|464.78|462.58|0
1643304200000|2022-01-27 17:23:20|466.31|464.11|464.04|461.84|466.61|464.41|464.04|461.84|0
1643304210000|2022-01-27 17:23:30|462.7|460.5|464.33|462.13|465.19|462.99|462.7|460.5|0
1643304220000|2022-01-27 17:23:40|464.24|462.04|463.52|461.32|464.24|462.04|463.33|461.13|0
1643304230000|2022-01-27 17:23:50|463.33|461.13|463.57|461.37|463.62|461.42|463.14|460.94|0
1643304240000|2022-01-27 17:24:00|463.38|461.18|463.95|461.75|464.71|462.51|463.38|461.18|0
1643304250000|2022-01-27 17:24:10|464.05|461.85|463.57|461.37|464.05|461.85|463.09|460.89|0
1643304260000|2022-01-27 17:24:20|464.14|461.94|465.86|463.66|465.86|463.66|464.14|461.94|0
1643304270000|2022-01-27 17:24:30|466.05|463.85|466.24|464.04|466.43|464.23|466.05|463.85|0
1643304280000|2022-01-27 17:24:40|466.43|464.23|465.09|462.89|466.43|464.23|465.09|462.89|0
1643304290000|2022-01-27 17:24:50|464.9|462.7|464.9|462.7|464.9|462.7|464.9|462.7|0
1643304300000|2022-01-27 17:25:00|465.09|462.89|463.38|461.18|465.09|462.89|463.38|461.18|0
1643304310000|2022-01-27 17:25:10|463.47|461.27|463.76|461.56|463.76|461.56|463.18|460.98|0
1643304320000|2022-01-27 17:25:20|463.57|461.37|462.04|459.84|463.57|461.37|462.04|459.84|0
1643304330000|2022-01-27 17:25:30|461.66|459.46|461.66|459.46|461.66|459.46|461.47|459.27|0
1643304340000|2022-01-27 17:25:40|460.9|458.7|461.47|459.27|461.47|459.27|460.81|458.61|0
1643304350000|2022-01-27 17:25:50|461.57|459.37|461.95|459.75|461.95|459.75|461.47|459.27|0
1643304360000|2022-01-27 17:26:00|462.42|460.22|463.47|461.27|463.47|461.27|462.42|460.22|0
1643304370000|2022-01-27 17:26:10|463.38|461.18|463.28|461.08|463.38|461.18|462.99|460.79|0
1643304380000|2022-01-27 17:26:20|462.8|460.6|463.09|460.89|463.09|460.89|462.8|460.6|0
1643304390000|2022-01-27 17:26:30|462.99|460.79|462.61|460.41|463.18|460.98|462.61|460.41|0
1643304400000|2022-01-27 17:26:40|462.52|460.32|462.52|460.32|462.61|460.41|462.33|460.13|0
1643304410000|2022-01-27 17:26:50|460.71|458.51|461.09|458.89|461.19|458.99|460.71|458.51|0
1643304420000|2022-01-27 17:27:00|461.85|459.65|462.8|460.6|462.8|460.6|461.85|459.65|0
1643304430000|2022-01-27 17:27:10|463.18|460.98|462.99|460.79|463.18|460.98|462.61|460.41|0
1643304440000|2022-01-27 17:27:20|463.18|460.98|462.9|460.7|463.18|460.98|462.8|460.6|0
1643304450000|2022-01-27 17:27:30|462.99|460.79|463.18|460.98|463.18|460.98|462.99|460.79|0
1643304460000|2022-01-27 17:27:40|461.66|459.46|462.42|460.22|463.37|461.17|461.66|459.46|0
1643304470000|2022-01-27 17:27:50|463.37|461.17|467.58|465.38|467.58|465.38|463.37|461.17|0
1643304480000|2022-01-27 17:28:00|467.97|465.77|466.62|464.42|467.97|465.77|466.62|464.42|0
1643304490000|2022-01-27 17:28:10|467.3|465.1|465.48|463.28|467.3|465.1|465.48|463.28|0
1643304500000|2022-01-27 17:28:20|465.28|463.08|467.01|464.81|467.01|464.81|465.28|463.08|0
1643304510000|2022-01-27 17:28:30|466.62|464.42|467.11|464.91|467.11|464.91|466.62|464.42|0
1643304520000|2022-01-27 17:28:40|467.2|465|467.2|465|467.2|465|466.82|464.62|0
1643304530000|2022-01-27 17:28:50|467.01|464.81|467.01|464.81|467.39|465.19|467.01|464.81|0
1643304540000|2022-01-27 17:29:00|467.3|465.1|467.11|464.91|467.3|465.1|466.62|464.42|0
1643304550000|2022-01-27 17:29:10|467.39|465.19|468.16|465.96|468.35|466.15|467.39|465.19|0
1643304560000|2022-01-27 17:29:20|467.87|465.67|466.43|464.23|468.54|466.34|466.43|464.23|0
1643304570000|2022-01-27 17:29:30|466.05|463.85|465.86|463.66|466.62|464.42|465.86|463.66|0
1643304580000|2022-01-27 17:29:40|465.28|463.08|465.86|463.66|465.86|463.66|464.71|462.51|0
1643304590000|2022-01-27 17:29:50|465.48|463.28|465.67|463.47|465.77|463.57|465.48|463.28|0
1643304600000|2022-01-27 17:30:00|465.48|463.28|464.71|462.51|466.34|464.14|464.71|462.51|0
1643304610000|2022-01-27 17:30:10|464.33|462.13|463.95|461.75|464.33|462.13|463.95|461.75|0
1643304620000|2022-01-27 17:30:20|464.14|461.94|463.56|461.36|464.14|461.94|463.56|461.36|0
1643304630000|2022-01-27 17:30:30|463.76|461.56|463.76|461.56|463.76|461.56|462.99|460.79|0
1643304640000|2022-01-27 17:30:40|464.52|462.32|464.14|461.94|464.52|462.32|463.95|461.75|0
1643304650000|2022-01-27 17:30:50|463.95|461.75|466.24|464.04|466.24|464.04|463.95|461.75|0
1643304660000|2022-01-27 17:31:00|465.47|463.27|466.81|464.61|466.81|464.61|465.47|463.27|0
1643304670000|2022-01-27 17:31:10|467.3|465.1|467.11|464.91|467.39|465.19|467.11|464.91|0
1643304680000|2022-01-27 17:31:20|468.73|466.53|468.35|466.15|468.92|466.72|468.35|466.15|0
1643304690000|2022-01-27 17:31:30|468.73|466.53|468.35|466.15|468.73|466.53|468.35|466.15|0
1643304700000|2022-01-27 17:31:40|467.96|465.76|471.81|469.61|471.81|469.61|467.96|465.76|0
1643304710000|2022-01-27 17:31:50|472.58|470.38|472.96|470.76|472.96|470.76|472.29|470.09|0
1643304720000|2022-01-27 17:32:00|473.15|470.95|470.46|468.26|473.15|470.95|470.46|468.26|0
1643304730000|2022-01-27 17:32:10|471.04|468.84|470.27|468.07|471.04|468.84|470.27|468.07|0
1643304740000|2022-01-27 17:32:20|469.98|467.78|471.04|468.84|471.04|468.84|469.5|467.3|0
1643304750000|2022-01-27 17:32:30|470.84|468.64|471.61|469.41|471.61|469.41|470.84|468.64|0
1643304760000|2022-01-27 17:32:40|470.65|468.45|470.46|468.26|470.75|468.55|469.88|467.68|0
1643304770000|2022-01-27 17:32:50|470.65|468.45|470.65|468.45|470.84|468.64|470.46|468.26|0
1643304780000|2022-01-27 17:33:00|470.37|468.17|469.69|467.49|470.37|468.17|469.69|467.49|0
1643304790000|2022-01-27 17:33:10|468.92|466.72|470.27|468.07|470.27|468.07|468.92|466.72|0
1643304800000|2022-01-27 17:33:20|470.84|468.64|470.46|468.26|470.84|468.64|470.46|468.26|0
1643304810000|2022-01-27 17:33:30|469.88|467.68|470.27|468.07|470.27|468.07|469.88|467.68|0
1643304820000|2022-01-27 17:33:40|469.88|467.68|468.35|466.15|469.88|467.68|467.77|465.57|0
1643304830000|2022-01-27 17:33:50|469.5|467.3|469.79|467.59|469.79|467.59|469.5|467.3|0
1643304840000|2022-01-27 17:34:00|469.88|467.68|469.69|467.49|469.98|467.78|469.69|467.49|0
1643304850000|2022-01-27 17:34:10|469.88|467.68|468.73|466.53|469.88|467.68|468.73|466.53|0
1643304860000|2022-01-27 17:34:20|469.21|467.01|469.11|466.91|469.21|467.01|469.11|466.91|0
1643304870000|2022-01-27 17:34:30|469.31|467.11|469.88|467.68|470.07|467.87|469.31|467.11|0
1643304880000|2022-01-27 17:34:40|469.6|467.4|470.46|468.26|470.46|468.26|469.6|467.4|0
1643304890000|2022-01-27 17:34:50|470.17|467.97|472.38|470.18|472.38|470.18|470.17|467.97|0
1643304900000|2022-01-27 17:35:00|472.58|470.38|471.23|469.03|472.58|470.38|471.23|469.03|0
1643304910000|2022-01-27 17:35:10|471.42|469.22|472.58|470.38|472.58|470.38|471.42|469.22|0
1643304920000|2022-01-27 17:35:20|473.92|471.72|475.47|473.27|475.47|473.27|473.92|471.72|0
1643304930000|2022-01-27 17:35:30|475.28|473.08|475.66|473.46|475.66|473.46|475.28|473.08|0
1643304940000|2022-01-27 17:35:40|475.28|473.08|475.66|473.46|475.66|473.46|475.08|472.88|0
1643304950000|2022-01-27 17:35:50|476.44|474.24|475.47|473.27|476.44|474.24|475.18|472.98|0
1643304960000|2022-01-27 17:36:00|474.31|472.11|474.12|471.92|474.31|472.11|473.73|471.53|0
1643304970000|2022-01-27 17:36:10|474.8|472.6|474.22|472.02|474.8|472.6|474.22|472.02|0
1643304980000|2022-01-27 17:36:20|474.8|472.6|474.12|471.92|474.8|472.6|474.12|471.92|0
1643304990000|2022-01-27 17:36:30|474.5|472.3|473.92|471.72|474.5|472.3|473.92|471.72|0
1643305000000|2022-01-27 17:36:40|472.96|470.76|472.57|470.37|472.96|470.76|472.19|469.99|0
1643305010000|2022-01-27 17:36:50|472.87|470.67|473.35|471.15|473.92|471.72|472.48|470.28|0
1643305020000|2022-01-27 17:37:00|473.45|471.25|473.35|471.15|473.54|471.34|473.35|471.15|0
1643305030000|2022-01-27 17:37:10|473.73|471.53|473.25|471.05|473.73|471.53|473.25|471.05|0
1643305040000|2022-01-27 17:37:20|473.73|471.53|474.41|472.21|474.41|472.21|473.35|471.15|0
1643305050000|2022-01-27 17:37:30|474.5|472.3|474.41|472.21|474.5|472.3|474.41|472.21|0
1643305060000|2022-01-27 17:37:40|474.5|472.3|474.31|472.11|474.5|472.3|473.54|471.34|0
1643305070000|2022-01-27 17:37:50|475.08|472.88|473.54|471.34|475.08|472.88|473.54|471.34|0
1643305080000|2022-01-27 17:38:00|473.35|471.15|472.38|470.18|473.35|471.15|472.38|470.18|0
1643305090000|2022-01-27 17:38:10|472.87|470.67|474.7|472.5|474.7|472.5|472.87|470.67|0
1643305100000|2022-01-27 17:38:20|475.08|472.88|476.73|474.53|476.73|474.53|475.08|472.88|0
1643305110000|2022-01-27 17:38:30|476.44|474.24|478.37|476.17|478.37|476.17|476.44|474.24|0
1643305120000|2022-01-27 17:38:40|478.95|476.75|478.18|475.98|478.95|476.75|478.18|475.98|0
1643305130000|2022-01-27 17:38:50|479.44|477.24|478.18|475.98|479.44|477.24|478.18|475.98|0
1643305140000|2022-01-27 17:39:00|478.95|476.75|477.02|474.82|478.95|476.75|476.63|474.43|0
1643305150000|2022-01-27 17:39:10|477.12|474.92|477.98|475.78|477.98|475.78|477.12|474.92|0
1643305160000|2022-01-27 17:39:20|476.43|474.23|475.08|472.88|476.43|474.23|475.08|472.88|0
1643305170000|2022-01-27 17:39:30|475.85|473.65|475.47|473.27|475.85|473.65|475.18|472.98|0
1643305180000|2022-01-27 17:39:40|475.38|473.18|476.43|474.23|476.43|474.23|475.38|473.18|0
1643305190000|2022-01-27 17:39:50|477.21|475.01|476.05|473.85|477.21|475.01|475.85|473.65|0
1643305200000|2022-01-27 17:40:00|476.43|474.23|475.85|473.65|476.43|474.23|475.66|473.46|0
1643305210000|2022-01-27 17:40:10|475.66|473.46|476.05|473.85|476.05|473.85|475.08|472.88|0
1643305220000|2022-01-27 17:40:20|477.02|474.82|476.43|474.23|477.02|474.82|475.27|473.07|0
1643305230000|2022-01-27 17:40:30|476.63|474.43|476.05|473.85|476.63|474.43|475.85|473.65|0
1643305240000|2022-01-27 17:40:40|475.38|473.18|476.34|474.14|476.34|474.14|475.38|473.18|0
1643305250000|2022-01-27 17:40:50|476.05|473.85|477.01|474.81|477.01|474.81|476.05|473.85|0
1643305260000|2022-01-27 17:41:00|477.21|475.01|476.53|474.33|477.79|475.59|476.53|474.33|0
1643305270000|2022-01-27 17:41:10|476.82|474.62|476.63|474.43|476.82|474.62|476.43|474.23|0
1643305280000|2022-01-27 17:41:20|476.24|474.04|476.24|474.04|476.43|474.23|476.24|474.04|0
1643305290000|2022-01-27 17:41:30|476.34|474.14|475.76|473.56|476.34|474.14|475.76|473.56|0
1643305300000|2022-01-27 17:41:40|475.66|473.46|476.73|474.53|476.73|474.53|475.66|473.46|0
1643305310000|2022-01-27 17:41:50|477.21|475.01|476.82|474.62|477.21|475.01|476.24|474.04|0
1643305320000|2022-01-27 17:42:00|477.6|475.4|477.79|475.59|478.56|476.36|477.6|475.4|0
1643305330000|2022-01-27 17:42:10|477.4|475.2|477.01|474.81|477.98|475.78|477.01|474.81|0
1643305340000|2022-01-27 17:42:20|476.05|473.85|476.24|474.04|476.24|474.04|475.85|473.65|0
1643305350000|2022-01-27 17:42:30|475.66|473.46|474.89|472.69|475.85|473.65|474.89|472.69|0
1643305360000|2022-01-27 17:42:40|474.69|472.49|473.15|470.95|474.69|472.49|473.15|470.95|0
1643305370000|2022-01-27 17:42:50|473.44|471.24|472.87|470.67|473.73|471.53|472.87|470.67|0
1643305380000|2022-01-27 17:43:00|475.27|473.07|475.47|473.27|475.47|473.27|474.79|472.59|0
1643305390000|2022-01-27 17:43:10|475.27|473.07|473.73|471.53|475.27|473.07|473.73|471.53|0
1643305400000|2022-01-27 17:43:20|474.11|471.91|473.83|471.63|474.11|471.91|473.73|471.53|0
1643305410000|2022-01-27 17:43:30|474.31|472.11|474.69|472.49|474.69|472.49|474.31|472.11|0
1643305420000|2022-01-27 17:43:40|474.31|472.11|473.92|471.72|474.31|472.11|473.92|471.72|0
1643305430000|2022-01-27 17:43:50|473.73|471.53|474.69|472.49|474.69|472.49|473.73|471.53|0
1643305440000|2022-01-27 17:44:00|474.89|472.69|475.47|473.27|475.47|473.27|474.6|472.4|0
1643305450000|2022-01-27 17:44:10|475.08|472.88|475.27|473.07|475.37|473.17|475.08|472.88|0
1643305460000|2022-01-27 17:44:20|474.11|471.91|475.57|473.37|475.57|473.37|473.92|471.72|0
1643305470000|2022-01-27 17:44:30|475.47|473.27|475.47|473.27|475.85|473.65|475.47|473.27|0
1643305480000|2022-01-27 17:44:40|475.66|473.46|476.43|474.23|476.43|474.23|475.66|473.46|0
1643305490000|2022-01-27 17:44:50|476.53|474.33|476.15|473.95|476.53|474.33|476.05|473.85|0
1643305500000|2022-01-27 17:45:00|476.43|474.23|477.98|475.78|477.98|475.78|476.24|474.04|0
1643305510000|2022-01-27 17:45:10|478.56|476.36|479.92|477.72|479.92|477.72|478.56|476.36|0
1643305520000|2022-01-27 17:45:20|480.7|478.5|482.06|479.86|482.06|479.86|480.7|478.5|0
1643305530000|2022-01-27 17:45:30|480.7|478.5|479.92|477.72|480.7|478.5|479.73|477.53|0
1643305540000|2022-01-27 17:45:40|479.73|477.53|480.31|478.11|480.5|478.3|479.73|477.53|0
1643305550000|2022-01-27 17:45:50|480.6|478.4|480.8|478.6|481.38|479.18|480.6|478.4|0
1643305560000|2022-01-27 17:46:00|480.89|478.69|481.19|478.99|481.19|478.99|480.7|478.5|0
1643305570000|2022-01-27 17:46:10|482.84|480.64|484.79|482.59|484.79|482.59|482.84|480.64|0
1643305580000|2022-01-27 17:46:20|485.18|482.98|484.5|482.3|485.18|482.98|484.4|482.2|0
1643305590000|2022-01-27 17:46:30|484.59|482.39|485.37|483.17|485.37|483.17|484.3|482.1|0
1643305600000|2022-01-27 17:46:40|484.98|482.78|485.37|483.17|485.37|483.17|484.98|482.78|0
1643305610000|2022-01-27 17:46:50|484.59|482.39|484.79|482.59|484.79|482.59|484.2|482|0
1643305620000|2022-01-27 17:47:00|484.59|482.39|483.42|481.22|484.59|482.39|483.33|481.13|0
1643305630000|2022-01-27 17:47:10|483.62|481.42|484.4|482.2|484.4|482.2|482.64|480.44|0
1643305640000|2022-01-27 17:47:20|484.79|482.59|484.4|482.2|484.79|482.59|484.11|481.91|0
1643305650000|2022-01-27 17:47:30|484.2|482|483.81|481.61|484.2|482|483.33|481.13|0
1643305660000|2022-01-27 17:47:40|482.44|480.24|484.94|482.74|486.11|483.91|482.25|480.05|0
1643305670000|2022-01-27 17:47:50|484.85|482.65|484.94|482.74|485.13|482.93|484.85|482.65|0
1643305680000|2022-01-27 17:48:00|485.13|482.93|484.94|482.74|485.13|482.93|483.78|481.58|0
1643305690000|2022-01-27 17:48:10|486.3|484.1|485.72|483.52|486.3|484.1|485.13|482.93|0
1643305700000|2022-01-27 17:48:20|486.11|483.91|486.11|483.91|486.11|483.91|485.72|483.52|0
1643305710000|2022-01-27 17:48:30|486.69|484.49|487.08|484.88|487.27|485.07|486.69|484.49|0
1643305720000|2022-01-27 17:48:40|487.27|485.07|486.87|484.67|487.27|485.07|486.48|484.28|0
1643305730000|2022-01-27 17:48:50|486.68|484.48|485.32|483.12|486.68|484.48|485.32|483.12|0
1643305740000|2022-01-27 17:49:00|484.45|482.25|483.18|480.98|484.45|482.25|483.18|480.98|0
1643305750000|2022-01-27 17:49:10|484.15|481.95|484.93|482.73|484.93|482.73|484.15|481.95|0
1643305760000|2022-01-27 17:49:20|484.73|482.53|484.45|482.25|484.73|482.53|484.45|482.25|0
1643305770000|2022-01-27 17:49:30|484.73|482.53|485.9|483.7|485.9|483.7|484.73|482.53|0
1643305780000|2022-01-27 17:49:40|487.26|485.06|486.68|484.48|487.26|485.06|486.68|484.48|0
1643305790000|2022-01-27 17:49:50|487.07|484.87|485.81|483.61|487.07|484.87|485.81|483.61|0
1643305800000|2022-01-27 17:50:00|484.54|482.34|484.73|482.53|484.73|482.53|484.54|482.34|0
1643305810000|2022-01-27 17:50:10|483.57|481.37|482.21|480.01|484.15|481.95|482.21|480.01|0
1643305820000|2022-01-27 17:50:20|482.31|480.11|481.82|479.62|482.31|480.11|481.82|479.62|0
1643305830000|2022-01-27 17:50:30|481.63|479.43|482.6|480.4|483.18|480.98|481.63|479.43|0
1643305840000|2022-01-27 17:50:40|482.99|480.79|482.6|480.4|483.28|481.08|482.6|480.4|0
1643305850000|2022-01-27 17:50:50|482.4|480.2|480.27|478.07|482.4|480.2|479.69|477.49|0
1643305860000|2022-01-27 17:51:00|480.66|478.46|482.31|480.11|482.31|480.11|480.27|478.07|0
1643305870000|2022-01-27 17:51:10|482.4|480.2|483.18|480.98|483.18|480.98|482.4|480.2|0
1643305880000|2022-01-27 17:51:20|482.6|480.4|482.02|479.82|482.6|480.4|481.24|479.04|0
1643305890000|2022-01-27 17:51:30|481.63|479.43|482.02|479.82|482.02|479.82|481.63|479.43|0
1643305900000|2022-01-27 17:51:40|482.4|480.2|481.63|479.43|482.4|480.2|481.63|479.43|0
1643305910000|2022-01-27 17:51:50|481.43|479.23|480.85|478.65|481.43|479.23|480.85|478.65|0
1643305920000|2022-01-27 17:52:00|481.63|479.43|481.43|479.23|481.82|479.62|481.15|478.95|0
1643305930000|2022-01-27 17:52:10|480.66|478.46|479.31|477.11|480.66|478.46|479.31|477.11|0
1643305940000|2022-01-27 17:52:20|480.27|478.07|479.11|476.91|480.27|478.07|479.11|476.91|0
1643305950000|2022-01-27 17:52:30|479.31|477.11|478.73|476.53|479.31|477.11|478.53|476.33|0
1643305960000|2022-01-27 17:52:40|479.69|477.49|479.85|477.65|479.85|477.65|478.88|476.68|0
1643305970000|2022-01-27 17:52:50|479.76|477.56|479.08|476.88|479.76|477.56|478.88|476.68|0
1643305980000|2022-01-27 17:53:00|479.18|476.98|479.85|477.65|479.85|477.65|479.18|476.98|0
1643305990000|2022-01-27 17:53:10|480.05|477.85|480.73|478.53|480.73|478.53|480.05|477.85|0
1643306000000|2022-01-27 17:53:20|480.63|478.43|479.27|477.07|480.82|478.62|479.27|477.07|0
1643306010000|2022-01-27 17:53:30|479.66|477.46|479.66|477.46|479.66|477.46|479.46|477.26|0
1643306020000|2022-01-27 17:53:40|477.72|475.52|479.56|477.36|479.56|477.36|477.72|475.52|0
1643306030000|2022-01-27 17:53:50|478.69|476.49|479.76|477.56|479.76|477.56|478.69|476.49|0
1643306040000|2022-01-27 17:54:00|478.69|476.49|478.88|476.68|479.18|476.98|478.69|476.49|0
1643306050000|2022-01-27 17:54:10|478.98|476.78|478.88|476.68|478.98|476.78|478.88|476.68|0
1643306060000|2022-01-27 17:54:20|478.01|475.81|478.6|476.4|478.6|476.4|478.01|475.81|0
1643306070000|2022-01-27 17:54:30|478.98|476.78|478.88|476.68|479.18|476.98|478.69|476.49|0
1643306080000|2022-01-27 17:54:40|479.08|476.88|479.08|476.88|479.27|477.07|479.08|476.88|0
1643306090000|2022-01-27 17:54:50|479.56|477.36|478.11|475.91|479.56|477.36|478.11|475.91|0
1643306100000|2022-01-27 17:55:00|479.18|476.98|476.66|474.46|479.18|476.98|476.66|474.46|0
1643306110000|2022-01-27 17:55:10|475.79|473.59|476.95|474.75|476.95|474.75|475.79|473.59|0
1643306120000|2022-01-27 17:55:20|475.89|473.69|474.63|472.43|475.89|473.69|474.63|472.43|0
1643306130000|2022-01-27 17:55:30|474.82|472.62|475.59|473.39|475.59|473.39|474.82|472.62|0
1643306140000|2022-01-27 17:55:40|476.37|474.17|475.98|473.78|476.56|474.36|475.98|473.78|0
1643306150000|2022-01-27 17:55:50|476.27|474.07|475.98|473.78|476.27|474.07|475.79|473.59|0
1643306160000|2022-01-27 17:56:00|475.21|473.01|475.21|473.01|475.21|473.01|475.21|473.01|0
1643306170000|2022-01-27 17:56:10|475.01|472.81|474.44|472.24|475.01|472.81|474.44|472.24|0
1643306180000|2022-01-27 17:56:20|472.61|470.41|471.16|468.96|472.61|470.41|471.16|468.96|0
1643306190000|2022-01-27 17:56:30|471.55|469.35|472.32|470.12|472.32|470.12|471.55|469.35|0
1643306200000|2022-01-27 17:56:40|471.74|469.54|471.93|469.73|471.93|469.73|471.55|469.35|0
1643306210000|2022-01-27 17:56:50|471.74|469.54|470.92|468.72|471.74|469.54|470.92|468.72|0
1643306220000|2022-01-27 17:57:00|470.73|468.53|470.54|468.34|471.11|468.91|470.54|468.34|0
1643306230000|2022-01-27 17:57:10|471.69|469.49|471.69|469.49|471.88|469.68|471.69|469.49|0
1643306240000|2022-01-27 17:57:20|470.92|468.72|470.92|468.72|471.11|468.91|470.73|468.53|0
1643306250000|2022-01-27 17:57:30|470.83|468.63|470.34|468.14|470.92|468.72|470.34|468.14|0
1643306260000|2022-01-27 17:57:40|470.73|468.53|470.54|468.34|470.73|468.53|470.54|468.34|0
1643306270000|2022-01-27 17:57:50|470.15|467.95|468.52|466.32|470.15|467.95|468.52|466.32|0
1643306280000|2022-01-27 17:58:00|468.8|466.6|470.92|468.72|470.92|468.72|468.8|466.6|0
1643306290000|2022-01-27 17:58:10|470.54|468.34|472.46|470.26|472.46|470.26|470.54|468.34|0
1643306300000|2022-01-27 17:58:20|473.62|471.42|473.43|471.23|473.62|471.42|473.04|470.84|0
1643306310000|2022-01-27 17:58:30|473.62|471.42|473.23|471.03|473.62|471.42|473.23|471.03|0
1643306320000|2022-01-27 17:58:40|473.43|471.23|473.62|471.42|473.62|471.42|472.85|470.65|0
1643306330000|2022-01-27 17:58:50|473.91|471.71|474.11|471.91|474.2|472|473.91|471.71|0
1643306340000|2022-01-27 17:59:00|473.72|471.52|475.17|472.97|475.17|472.97|473.72|471.52|0
1643306350000|2022-01-27 17:59:10|474.97|472.77|476.52|474.32|476.52|474.32|474.97|472.77|0
1643306360000|2022-01-27 17:59:20|476.04|473.84|475.66|473.46|476.04|473.84|475.66|473.46|0
1643306370000|2022-01-27 17:59:30|475.94|473.74|474.2|472|475.94|473.74|473.91|471.71|0
1643306380000|2022-01-27 17:59:40|475.17|472.97|473.91|471.71|475.17|472.97|473.91|471.71|0
1643306390000|2022-01-27 17:59:50|473.81|471.61|474.39|472.19|474.39|472.19|473.81|471.61|0
1643306400000|2022-01-27 18:00:00|474.2|472|473.04|470.84|474.2|472|473.04|470.84|0
1643306410000|2022-01-27 18:00:10|474.39|472.19|474.59|472.39|474.59|472.39|474.39|472.19|0
1643306420000|2022-01-27 18:00:20|473.23|471.03|472.66|470.46|473.81|471.61|472.18|469.98|0
1643306430000|2022-01-27 18:00:30|473.23|471.03|472.85|470.65|474.01|471.81|472.85|470.65|0
1643306440000|2022-01-27 18:00:40|473.23|471.03|472.56|470.36|473.23|471.03|472.56|470.36|0
1643306450000|2022-01-27 18:00:50|472.76|470.56|471.11|468.91|472.76|470.56|470.92|468.72|0
1643306460000|2022-01-27 18:01:00|471.88|469.68|471.98|469.78|472.08|469.88|471.11|468.91|0
1643306470000|2022-01-27 18:01:10|472.95|470.75|474.2|472|474.2|472|472.65|470.45|0
1643306480000|2022-01-27 18:01:20|474.59|472.39|473.72|471.52|474.59|472.39|473.14|470.94|0
1643306490000|2022-01-27 18:01:30|473.62|471.42|474.2|472|474.2|472|473.62|471.42|0
1643306500000|2022-01-27 18:01:40|474.59|472.39|475.07|472.87|475.36|473.16|474.59|472.39|0
1643306510000|2022-01-27 18:01:50|475.27|473.07|474.01|471.81|475.27|473.07|474.01|471.81|0
1643306520000|2022-01-27 18:02:00|473.43|471.23|472.56|470.36|473.62|471.42|472.08|469.88|0
1643306530000|2022-01-27 18:02:10|472.08|469.88|473.81|471.61|474.01|471.81|472.08|469.88|0
1643306540000|2022-01-27 18:02:20|475.17|472.97|475.75|473.55|475.75|473.55|475.07|472.87|0
1643306550000|2022-01-27 18:02:30|476.24|474.04|476.72|474.52|478.46|476.26|476.24|474.04|0
1643306560000|2022-01-27 18:02:40|477.2|475|476.91|474.71|477.2|475|476.82|474.62|0
1643306570000|2022-01-27 18:02:50|477.1|474.9|478.66|476.46|478.66|476.46|477.1|474.9|0
1643306580000|2022-01-27 18:03:00|480.02|477.82|478.56|476.36|480.02|477.82|478.56|476.36|0
1643306590000|2022-01-27 18:03:10|478.76|476.56|478.46|476.26|478.76|476.56|478.07|475.87|0
1643306600000|2022-01-27 18:03:20|478.85|476.65|479.34|477.14|479.63|477.43|478.85|476.65|0
1643306610000|2022-01-27 18:03:30|479.63|477.43|480.02|477.82|480.21|478.01|479.63|477.43|0
1643306620000|2022-01-27 18:03:40|481.28|479.08|480.31|478.11|481.38|479.18|480.31|478.11|0
1643306630000|2022-01-27 18:03:50|480.6|478.4|480.4|478.2|480.99|478.79|480.4|478.2|0
1643306640000|2022-01-27 18:04:00|480.51|478.31|480.4|478.2|480.51|478.31|480.02|477.82|0
1643306650000|2022-01-27 18:04:10|480.9|478.7|483.13|480.93|483.13|480.93|480.9|478.7|0
1643306660000|2022-01-27 18:04:20|483.52|481.32|483.13|480.93|483.52|481.32|482.74|480.54|0
1643306670000|2022-01-27 18:04:30|483.33|481.13|482.94|480.74|483.33|481.13|482.94|480.74|0
1643306680000|2022-01-27 18:04:40|482.74|480.54|482.94|480.74|482.94|480.74|482.74|480.54|0
1643306690000|2022-01-27 18:04:50|484.11|481.91|483.72|481.52|484.21|482.01|483.52|481.32|0
1643306700000|2022-01-27 18:05:00|483.52|481.32|484.69|482.49|485.28|483.08|483.52|481.32|0
1643306710000|2022-01-27 18:05:10|484.3|482.1|482.94|480.74|484.5|482.3|482.94|480.74|0
1643306720000|2022-01-27 18:05:20|483.13|480.93|483.62|481.42|484.5|482.3|483.13|480.93|0
1643306730000|2022-01-27 18:05:30|483.13|480.93|483.23|481.03|483.33|481.13|483.13|480.93|0
1643306740000|2022-01-27 18:05:40|483.04|480.84|482.94|480.74|483.04|480.84|482.84|480.64|0
1643306750000|2022-01-27 18:05:50|483.33|481.13|483.33|481.13|483.72|481.52|483.33|481.13|0
1643306760000|2022-01-27 18:06:00|483.91|481.71|487.63|485.43|487.63|485.43|483.91|481.71|0
1643306770000|2022-01-27 18:06:10|485.38|483.18|485.67|483.47|485.67|483.47|485.38|483.18|0
1643306780000|2022-01-27 18:06:20|485.47|483.27|485.47|483.27|485.67|483.47|485.47|483.27|0
1643306790000|2022-01-27 18:06:30|485.19|482.99|485.47|483.27|485.47|483.27|485.19|482.99|0
1643306800000|2022-01-27 18:06:40|485.97|483.77|487.04|484.84|487.04|484.84|485.97|483.77|0
1643306810000|2022-01-27 18:06:50|487.43|485.23|487.93|485.73|488.02|485.82|487.43|485.23|0
1643306820000|2022-01-27 18:07:00|488.32|486.12|489.59|487.39|489.59|487.39|488.32|486.12|0
1643306830000|2022-01-27 18:07:10|490.77|488.57|491.75|489.55|491.75|489.55|490.77|488.57|0
1643306840000|2022-01-27 18:07:20|491.36|489.16|491.26|489.06|491.36|489.16|491.16|488.96|0
1643306850000|2022-01-27 18:07:30|491.55|489.35|491.75|489.55|491.85|489.65|491.55|489.35|0
1643306860000|2022-01-27 18:07:40|491.36|489.16|491.36|489.16|491.95|489.75|491.36|489.16|0
1643306870000|2022-01-27 18:07:50|491.55|489.35|492.04|489.84|492.04|489.84|490.67|488.47|0
1643306880000|2022-01-27 18:08:00|491.45|489.25|489|486.8|491.45|489.25|489|486.8|0
1643306890000|2022-01-27 18:08:10|489.49|487.29|488.31|486.11|489.68|487.48|488.31|486.11|0
1643306900000|2022-01-27 18:08:20|487.53|485.33|488.12|485.92|488.12|485.92|487.53|485.33|0
1643306910000|2022-01-27 18:08:30|489|486.8|489.88|487.68|490.08|487.88|488.9|486.7|0
1643306920000|2022-01-27 18:08:40|490.27|488.07|488.51|486.31|490.27|488.07|488.51|486.31|0
1643306930000|2022-01-27 18:08:50|488.12|485.92|488.31|486.11|488.31|486.11|487.92|485.72|0
1643306940000|2022-01-27 18:09:00|488.9|486.7|489.49|487.29|489.49|487.29|488.71|486.51|0
1643306950000|2022-01-27 18:09:10|488.9|486.7|488.71|486.51|488.9|486.7|488.51|486.31|0
1643306960000|2022-01-27 18:09:20|488.12|485.92|486.95|484.75|488.12|485.92|486.17|483.97|0
1643306970000|2022-01-27 18:09:30|486.46|484.26|485.49|483.29|486.95|484.75|485.49|483.29|0
1643306980000|2022-01-27 18:09:40|486.75|484.55|488.12|485.92|488.12|485.92|486.75|484.55|0
1643306990000|2022-01-27 18:09:50|488.31|486.11|487.92|485.72|488.31|486.11|487.92|485.72|0
1643307000000|2022-01-27 18:10:00|487.73|485.53|488.42|486.22|488.42|486.22|487.73|485.53|0
1643307010000|2022-01-27 18:10:10|488.12|485.92|488.12|485.92|488.31|486.11|487.73|485.53|0
1643307020000|2022-01-27 18:10:20|488.51|486.31|488.71|486.51|488.71|486.51|488.51|486.31|0
1643307030000|2022-01-27 18:10:30|488.7|486.5|490.47|488.27|490.47|488.27|488.7|486.5|0
1643307040000|2022-01-27 18:10:40|490.27|488.07|490.57|488.37|490.57|488.37|489.98|487.78|0
1643307050000|2022-01-27 18:10:50|490.86|488.66|491.45|489.25|491.45|489.25|490.66|488.46|0
1643307060000|2022-01-27 18:11:00|490.96|488.76|490.66|488.46|490.96|488.76|489.68|487.48|0
1643307070000|2022-01-27 18:11:10|490.47|488.27|491.25|489.05|491.25|489.05|489.68|487.48|0
1643307080000|2022-01-27 18:11:20|491.45|489.25|491.74|489.54|491.74|489.54|491.45|489.25|0
1643307090000|2022-01-27 18:11:30|492.82|490.62|492.82|490.62|493.02|490.82|492.82|490.62|0
1643307100000|2022-01-27 18:11:40|493.61|491.41|492.92|490.72|493.61|491.41|492.92|490.72|0
1643307110000|2022-01-27 18:11:50|492.82|490.62|491.94|489.74|492.82|490.62|491.45|489.25|0
1643307120000|2022-01-27 18:12:00|492.03|489.83|492.82|490.62|492.82|490.62|492.03|489.83|0
1643307130000|2022-01-27 18:12:10|492.03|489.83|492.43|490.23|492.53|490.33|492.03|489.83|0
1643307140000|2022-01-27 18:12:20|492.73|490.53|492.03|489.83|492.73|490.53|492.03|489.83|0
1643307150000|2022-01-27 18:12:30|492.23|490.03|493.02|490.82|493.21|491.01|492.23|490.03|0
1643307160000|2022-01-27 18:12:40|493.41|491.21|492.82|490.62|493.41|491.21|492.82|490.62|0
1643307170000|2022-01-27 18:12:50|493.12|490.92|492.62|490.42|493.21|491.01|492.62|490.42|0
1643307180000|2022-01-27 18:13:00|492.53|490.33|492.62|490.42|493.02|490.82|492.43|490.23|0
1643307190000|2022-01-27 18:13:10|493.02|490.82|492.43|490.23|493.02|490.82|492.43|490.23|0
1643307200000|2022-01-27 18:13:20|492.03|489.83|491.35|489.15|492.23|490.03|491.35|489.15|0
1643307210000|2022-01-27 18:13:30|490.27|488.07|489.1|486.9|490.27|488.07|489.1|486.9|0
1643307220000|2022-01-27 18:13:40|489.88|487.68|488.9|486.7|489.88|487.68|488.7|486.5|0
1643307230000|2022-01-27 18:13:50|488.81|486.61|489.49|487.29|489.88|487.68|488.81|486.61|0
1643307240000|2022-01-27 18:14:00|490.66|488.46|490.66|488.46|490.66|488.46|490.47|488.27|0
1643307250000|2022-01-27 18:14:10|489.29|487.09|488.51|486.31|489.29|487.09|488.51|486.31|0
1643307260000|2022-01-27 18:14:20|488.9|486.7|488.51|486.31|489.29|487.09|488.51|486.31|0
1643307270000|2022-01-27 18:14:30|488.61|486.41|488.31|486.11|488.9|486.7|488.31|486.11|0
1643307280000|2022-01-27 18:14:40|488.9|486.7|489.39|487.19|489.39|487.19|488.9|486.7|0
1643307290000|2022-01-27 18:14:50|490.07|487.87|489.78|487.58|490.66|488.46|489.78|487.58|0
1643307300000|2022-01-27 18:15:00|490.66|488.46|490.47|488.27|490.66|488.46|490.27|488.07|0
1643307310000|2022-01-27 18:15:10|489.68|487.48|487.44|485.24|489.88|487.68|487.44|485.24|0
1643307320000|2022-01-27 18:15:20|485.19|482.99|483.63|481.43|485.19|482.99|483.63|481.43|0
1643307330000|2022-01-27 18:15:30|484.8|482.6|486.94|484.74|486.94|484.74|484.8|482.6|0
1643307340000|2022-01-27 18:15:40|487.34|485.14|486.75|484.55|487.53|485.33|486.75|484.55|0
1643307350000|2022-01-27 18:15:50|486.55|484.35|485.58|483.38|486.75|484.55|485.58|483.38|0
1643307360000|2022-01-27 18:16:00|486.55|484.35|486.36|484.16|486.55|484.35|485.58|483.38|0
1643307370000|2022-01-27 18:16:10|486.16|483.96|487.33|485.13|487.33|485.13|486.16|483.96|0
1643307380000|2022-01-27 18:16:20|487.14|484.94|487.44|485.24|488.12|485.92|487.14|484.94|0
1643307390000|2022-01-27 18:16:30|487.53|485.33|487.92|485.72|487.92|485.72|487.53|485.33|0
1643307400000|2022-01-27 18:16:40|488.7|486.5|488.22|486.02|488.9|486.7|488.22|486.02|0
1643307410000|2022-01-27 18:16:50|487.92|485.72|487.92|485.72|487.92|485.72|487.92|485.72|0
1643307420000|2022-01-27 18:17:00|487.73|485.53|487.73|485.53|488.02|485.82|487.73|485.53|0
1643307430000|2022-01-27 18:17:10|488.51|486.31|489.49|487.29|489.49|487.29|488.51|486.31|0
1643307440000|2022-01-27 18:17:20|489.59|487.39|491.44|489.24|491.64|489.44|489.59|487.39|0
1643307450000|2022-01-27 18:17:30|491.84|489.64|492.62|490.42|492.62|490.42|491.84|489.64|0
1643307460000|2022-01-27 18:17:40|492.82|490.62|492.72|490.52|492.82|490.62|492.43|490.23|0
1643307470000|2022-01-27 18:17:50|493.01|490.81|495.28|493.08|495.28|493.08|493.01|490.81|0
1643307480000|2022-01-27 18:18:00|495.08|492.88|494.98|492.78|495.28|493.08|494.78|492.58|0
1643307490000|2022-01-27 18:18:10|494.19|491.99|492.23|490.03|494.19|491.99|492.23|490.03|0
1643307500000|2022-01-27 18:18:20|492.62|490.42|494.19|491.99|494.19|491.99|492.42|490.22|0
1643307510000|2022-01-27 18:18:30|494|491.8|493.8|491.6|494|491.8|493.71|491.51|0
1643307520000|2022-01-27 18:18:40|493.6|491.4|495.18|492.98|495.37|493.17|493.6|491.4|0
1643307530000|2022-01-27 18:18:50|494.78|492.58|494.78|492.58|494.78|492.58|494.39|492.19|0
1643307540000|2022-01-27 18:19:00|494.39|492.19|493.21|491.01|494.39|492.19|493.21|491.01|0
1643307550000|2022-01-27 18:19:10|493.6|491.4|493.6|491.4|493.8|491.6|493.41|491.21|0
1643307560000|2022-01-27 18:19:20|493.41|491.21|491.44|489.24|493.41|491.21|491.44|489.24|0
1643307570000|2022-01-27 18:19:30|493.01|490.81|492.23|490.03|493.01|490.81|491.84|489.64|0
1643307580000|2022-01-27 18:19:40|491.84|489.64|494|491.8|494|491.8|491.84|489.64|0
1643307590000|2022-01-27 18:19:50|494.39|492.19|494.98|492.78|495.18|492.98|494.39|492.19|0
1643307600000|2022-01-27 18:20:00|495.18|492.98|494.98|492.78|495.18|492.98|494.59|492.39|0
1643307610000|2022-01-27 18:20:10|494.39|492.19|494|491.8|494.39|492.19|494|491.8|0
1643307620000|2022-01-27 18:20:20|494.78|492.58|495.57|493.37|495.77|493.57|494.78|492.58|0
1643307630000|2022-01-27 18:20:30|496.66|494.46|496.85|494.65|496.85|494.65|496.26|494.06|0
1643307640000|2022-01-27 18:20:40|496.55|494.35|495.96|493.76|496.95|494.75|495.96|493.76|0
1643307650000|2022-01-27 18:20:50|496.16|493.96|497.15|494.95|497.15|494.95|496.16|493.96|0
1643307660000|2022-01-27 18:21:00|497.74|495.54|498.72|496.52|498.72|496.52|497.54|495.34|0
1643307670000|2022-01-27 18:21:10|499.12|496.92|499.12|496.92|499.12|496.92|498.92|496.72|0
1643307680000|2022-01-27 18:21:20|500.11|497.91|500.7|498.5|500.7|498.5|500.11|497.91|0
1643307690000|2022-01-27 18:21:30|500.9|498.7|500.61|498.41|500.9|498.7|500.61|498.41|0
1643307700000|2022-01-27 18:21:40|500.7|498.5|499.51|497.31|500.7|498.5|499.51|497.31|0
1643307710000|2022-01-27 18:21:50|499.22|497.02|499.91|497.71|499.91|497.71|499.22|497.02|0
1643307720000|2022-01-27 18:22:00|499.51|497.31|500.01|497.81|500.01|497.81|498.92|496.72|0
1643307730000|2022-01-27 18:22:10|500.3|498.1|499.91|497.71|500.3|498.1|499.71|497.51|0
1643307740000|2022-01-27 18:22:20|500.3|498.1|500.8|498.6|500.8|498.6|499.32|497.12|0
1643307750000|2022-01-27 18:22:30|500.9|498.7|501.1|498.9|501.1|498.9|500.9|498.7|0
1643307760000|2022-01-27 18:22:40|500.9|498.7|500.61|498.41|500.9|498.7|500.61|498.41|0
1643307770000|2022-01-27 18:22:50|499.71|497.51|499.71|497.51|499.71|497.51|499.32|497.12|0
1643307780000|2022-01-27 18:23:00|499.91|497.71|500.21|498.01|500.21|498.01|499.51|497.31|0
1643307790000|2022-01-27 18:23:10|500.01|497.81|500.01|497.81|501.1|498.9|499.91|497.71|0
1643307800000|2022-01-27 18:23:20|500.5|498.3|501.1|498.9|501.1|498.9|500.5|498.3|0
1643307810000|2022-01-27 18:23:30|502.28|500.08|502.98|500.78|503.47|501.27|502.28|500.08|0
1643307820000|2022-01-27 18:23:40|503.08|500.88|501.4|499.2|503.18|500.98|501.4|499.2|0
1643307830000|2022-01-27 18:23:50|502.09|499.89|502.48|500.28|502.48|500.28|501.69|499.49|0
1643307840000|2022-01-27 18:24:00|502.68|500.48|502.68|500.48|502.88|500.68|502.58|500.38|0
1643307850000|2022-01-27 18:24:10|503.08|500.88|503.77|501.57|503.77|501.57|502.98|500.78|0
1643307860000|2022-01-27 18:24:20|503.67|501.47|504.66|502.46|504.66|502.46|503.67|501.47|0
1643307870000|2022-01-27 18:24:30|504.86|502.66|504.86|502.66|505.06|502.86|504.86|502.66|0
1643307880000|2022-01-27 18:24:40|504.66|502.46|503.87|501.67|504.66|502.46|503.87|501.67|0
1643307890000|2022-01-27 18:24:50|504.27|502.07|503.87|501.67|504.66|502.46|503.87|501.67|0
1643307900000|2022-01-27 18:25:00|503.47|501.27|502.78|500.58|503.47|501.27|502.78|500.58|0
1643307910000|2022-01-27 18:25:10|503.08|500.88|503.47|501.27|503.47|501.27|502.88|500.68|0
1643307920000|2022-01-27 18:25:20|503.38|501.18|503.47|501.27|503.47|501.27|503.38|501.18|0
1643307930000|2022-01-27 18:25:30|504.07|501.87|503.38|501.18|504.07|501.87|503.38|501.18|0
1643307940000|2022-01-27 18:25:40|503.47|501.27|503.47|501.27|503.97|501.77|503.47|501.27|0
1643307950000|2022-01-27 18:25:50|503.58|501.38|503.47|501.27|503.58|501.38|502.68|500.48|0
1643307960000|2022-01-27 18:26:00|502.98|500.78|501.79|499.59|503.08|500.88|501.49|499.29|0
1643307970000|2022-01-27 18:26:10|501.29|499.09|500.9|498.7|501.29|499.09|500.5|498.3|0
1643307980000|2022-01-27 18:26:20|499.62|497.42|499.31|497.11|499.71|497.51|499.31|497.11|0
1643307990000|2022-01-27 18:26:30|499.51|497.31|499.51|497.31|500.7|498.5|499.51|497.31|0
1643308000000|2022-01-27 18:26:40|499.91|497.71|500.3|498.1|500.6|498.4|499.91|497.71|0
1643308010000|2022-01-27 18:26:50|500.5|498.3|500.9|498.7|500.9|498.7|500.5|498.3|0
1643308020000|2022-01-27 18:27:00|501.2|499|501.4|499.2|501.69|499.49|501.2|499|0
1643308030000|2022-01-27 18:27:10|501.69|499.49|501.69|499.49|501.69|499.49|501.29|499.09|0
1643308040000|2022-01-27 18:27:20|500.7|498.5|500.9|498.7|501.09|498.89|500.7|498.5|0
1643308050000|2022-01-27 18:27:30|500.5|498.3|501.59|499.39|502.39|500.19|500.5|498.3|0
1643308060000|2022-01-27 18:27:40|499.81|497.61|499.12|496.92|499.81|497.61|498.72|496.52|0
1643308070000|2022-01-27 18:27:50|500.01|497.81|499.31|497.11|500.01|497.81|499.31|497.11|0
1643308080000|2022-01-27 18:28:00|499.51|497.31|500.7|498.5|500.7|498.5|499.31|497.11|0
1643308090000|2022-01-27 18:28:10|500.8|498.6|501.49|499.29|501.49|499.29|500.7|498.5|0
1643308100000|2022-01-27 18:28:20|501.29|499.09|500.6|498.4|501.69|499.49|500.5|498.3|0
1643308110000|2022-01-27 18:28:30|501.2|499|501.09|498.89|501.79|499.59|501.09|498.89|0
1643308120000|2022-01-27 18:28:40|501.2|499|501.2|499|501.49|499.29|501.09|498.89|0
1643308130000|2022-01-27 18:28:50|500.5|498.3|500.9|498.7|501.29|499.09|500.5|498.3|0
1643308140000|2022-01-27 18:29:00|501.59|499.39|501.49|499.29|501.59|499.39|501.39|499.19|0
1643308150000|2022-01-27 18:29:10|501.59|499.39|503.67|501.47|503.67|501.47|501.59|499.39|0
1643308160000|2022-01-27 18:29:20|504.37|502.17|505.26|503.06|505.26|503.06|504.27|502.07|0
1643308170000|2022-01-27 18:29:30|505.66|503.46|505.66|503.46|506.05|503.85|505.46|503.26|0
1643308180000|2022-01-27 18:29:40|505.06|502.86|505.06|502.86|505.46|503.26|505.06|502.86|0
1643308190000|2022-01-27 18:29:50|504.66|502.46|505.26|503.06|505.26|503.06|504.66|502.46|0
1643308200000|2022-01-27 18:30:00|504.86|502.66|505.46|503.26|505.46|503.26|504.86|502.66|0
1643308210000|2022-01-27 18:30:10|503.67|501.47|500.5|498.3|503.67|501.47|500.5|498.3|0
1643308220000|2022-01-27 18:30:20|500.1|497.9|499.71|497.51|501.29|499.09|499.71|497.51|0
1643308230000|2022-01-27 18:30:30|498.52|496.32|499.31|497.11|499.31|497.11|496.85|494.65|0
1643308240000|2022-01-27 18:30:40|499.71|497.51|501|498.8|501|498.8|499.71|497.51|0
1643308250000|2022-01-27 18:30:50|502.08|499.88|500.9|498.7|502.19|499.99|500.9|498.7|0
1643308260000|2022-01-27 18:31:00|498.92|496.72|500.5|498.3|500.5|498.3|498.92|496.72|0
1643308270000|2022-01-27 18:31:10|500.6|498.4|501.39|499.19|501.39|499.19|500.6|498.4|0
1643308280000|2022-01-27 18:31:20|501.09|498.89|501.39|499.19|501.39|499.19|501.09|498.89|0
1643308290000|2022-01-27 18:31:30|500.1|497.9|500.9|498.7|500.9|498.7|500.1|497.9|0
1643308300000|2022-01-27 18:31:40|500.5|498.3|500.21|498.01|501.49|499.29|500.21|498.01|0
1643308310000|2022-01-27 18:31:50|499.31|497.11|497.93|495.73|499.31|497.11|497.93|495.73|0
1643308320000|2022-01-27 18:32:00|497.34|495.14|498.13|495.93|498.13|495.93|497.34|495.14|0
1643308330000|2022-01-27 18:32:10|498.33|496.13|497.73|495.53|498.33|496.13|497.73|495.53|0
1643308340000|2022-01-27 18:32:20|499.02|496.82|500.1|497.9|500.1|497.9|499.02|496.82|0
1643308350000|2022-01-27 18:32:30|500.7|498.5|500.89|498.69|500.89|498.69|500.5|498.3|0
1643308360000|2022-01-27 18:32:40|501.09|498.89|501.59|499.39|501.59|499.39|501.09|498.89|0
1643308370000|2022-01-27 18:32:50|501.88|499.68|503.47|501.27|503.47|501.27|501.88|499.68|0
1643308380000|2022-01-27 18:33:00|502.28|500.08|502.48|500.28|502.68|500.48|502.28|500.08|0
1643308390000|2022-01-27 18:33:10|503.87|501.67|502.88|500.68|503.87|501.67|502.48|500.28|0
1643308400000|2022-01-27 18:33:20|502.48|500.28|502.28|500.08|503.07|500.87|502.28|500.08|0
1643308410000|2022-01-27 18:33:30|502.88|500.68|501.88|499.68|502.88|500.68|501.88|499.68|0
1643308420000|2022-01-27 18:33:40|501.49|499.29|501.49|499.29|501.49|499.29|501.29|499.09|0
1643308430000|2022-01-27 18:33:50|500.5|498.3|501.29|499.09|501.29|499.09|500.5|498.3|0
1643308440000|2022-01-27 18:34:00|501.09|498.89|499.22|497.02|501.09|498.89|499.22|497.02|0
1643308450000|2022-01-27 18:34:10|499.11|496.91|497.64|495.44|499.11|496.91|497.64|495.44|0
1643308460000|2022-01-27 18:34:20|498.92|496.72|499.71|497.51|499.71|497.51|498.92|496.72|0
1643308470000|2022-01-27 18:34:30|499.31|497.11|500.5|498.3|500.7|498.5|499.31|497.11|0
1643308480000|2022-01-27 18:34:40|500.8|498.6|499.51|497.31|500.8|498.6|499.51|497.31|0
1643308490000|2022-01-27 18:34:50|498.52|496.32|499.02|496.82|499.11|496.91|498.52|496.32|0
1643308500000|2022-01-27 18:35:00|497.54|495.34|499.31|497.11|499.51|497.31|497.54|495.34|0
1643308510000|2022-01-27 18:35:10|499.51|497.31|494.78|492.58|499.51|497.31|494.78|492.58|0
1643308520000|2022-01-27 18:35:20|494.58|492.38|495.08|492.88|495.08|492.88|494.38|492.18|0
1643308530000|2022-01-27 18:35:30|494.38|492.18|494.49|492.29|494.88|492.68|494.38|492.18|0
1643308540000|2022-01-27 18:35:40|495.37|493.17|494.78|492.58|495.37|493.17|494.78|492.58|0
1643308550000|2022-01-27 18:35:50|492.91|490.71|492.62|490.42|493.7|491.5|492.62|490.42|0
1643308560000|2022-01-27 18:36:00|493.4|491.2|492.42|490.22|493.4|491.2|492.42|490.22|0
1643308570000|2022-01-27 18:36:10|492.13|489.93|494.38|492.18|494.38|492.18|492.13|489.93|0
1643308580000|2022-01-27 18:36:20|494.19|491.99|495.37|493.17|495.37|493.17|494.19|491.99|0
1643308590000|2022-01-27 18:36:30|495.56|493.36|496.06|493.86|496.06|493.86|495.56|493.36|0
1643308600000|2022-01-27 18:36:40|495.76|493.56|496.15|493.95|497.73|495.53|495.76|493.56|0
1643308610000|2022-01-27 18:36:50|496.45|494.25|496.75|494.55|497.83|495.63|496.45|494.25|0
1643308620000|2022-01-27 18:37:00|497.05|494.85|497.53|495.33|498.13|495.93|497.05|494.85|0
1643308630000|2022-01-27 18:37:10|497.73|495.53|497.34|495.14|497.73|495.53|497.34|495.14|0
1643308640000|2022-01-27 18:37:20|498.72|496.52|500.4|498.2|500.4|498.2|498.72|496.52|0
1643308650000|2022-01-27 18:37:30|499.9|497.7|500.01|497.81|500.01|497.81|499.71|497.51|0
1643308660000|2022-01-27 18:37:40|499.9|497.7|499.51|497.31|500.1|497.9|499.51|497.31|0
1643308670000|2022-01-27 18:37:50|499.81|497.61|500.6|498.4|500.6|498.4|499.81|497.61|0
1643308680000|2022-01-27 18:38:00|500.3|498.1|499.51|497.31|500.3|498.1|498.32|496.12|0
1643308690000|2022-01-27 18:38:10|499.22|497.02|499.31|497.11|500.3|498.1|498.52|496.32|0
1643308700000|2022-01-27 18:38:20|498.82|496.62|498.52|496.32|498.82|496.62|497.53|495.33|0
1643308710000|2022-01-27 18:38:30|498.43|496.23|499.31|497.11|499.31|497.11|498.13|495.93|0
1643308720000|2022-01-27 18:38:40|499.51|497.31|499.31|497.11|499.51|497.31|498.92|496.72|0
1643308730000|2022-01-27 18:38:50|500.2|498|501.19|498.99|501.29|499.09|499.51|497.31|0
1643308740000|2022-01-27 18:39:00|500.89|498.69|501.59|499.39|501.59|499.39|500.69|498.49|0
1643308750000|2022-01-27 18:39:10|501.68|499.48|501.09|498.89|501.68|499.48|500.69|498.49|0
1643308760000|2022-01-27 18:39:20|501.39|499.19|502.78|500.58|502.78|500.58|501.39|499.19|0
1643308770000|2022-01-27 18:39:30|502.87|500.67|504.06|501.86|504.06|501.86|502.28|500.08|0
1643308780000|2022-01-27 18:39:40|503.67|501.47|503.86|501.66|503.86|501.66|503.67|501.47|0
1643308790000|2022-01-27 18:39:50|503.57|501.37|504.06|501.86|504.06|501.86|503.47|501.27|0
1643308800000|2022-01-27 18:40:00|503.27|501.07|502.87|500.67|503.27|501.07|502.48|500.28|0
1643308810000|2022-01-27 18:40:10|503.86|501.66|503.47|501.27|503.86|501.66|503.27|501.07|0
1643308820000|2022-01-27 18:40:20|502.67|500.47|503.97|501.77|503.97|501.77|502.67|500.47|0
1643308830000|2022-01-27 18:40:30|504.26|502.06|506.15|503.95|506.15|503.95|504.26|502.06|0
1643308840000|2022-01-27 18:40:40|506.35|504.15|505.16|502.96|506.35|504.15|505.16|502.96|0
1643308850000|2022-01-27 18:40:50|505.06|502.86|504.66|502.46|505.06|502.86|504.66|502.46|0
1643308860000|2022-01-27 18:41:00|503.67|501.47|500.69|498.49|503.67|501.47|500.69|498.49|0
1643308870000|2022-01-27 18:41:10|499.81|497.61|501.88|499.68|501.88|499.68|499.81|497.61|0
1643308880000|2022-01-27 18:41:20|501.98|499.78|501.68|499.48|502.67|500.47|501.68|499.48|0
1643308890000|2022-01-27 18:41:30|501.09|498.89|500.3|498.1|501.49|499.29|500.3|498.1|0
1643308900000|2022-01-27 18:41:40|500.2|498|500.99|498.79|500.99|498.79|500.2|498|0
1643308910000|2022-01-27 18:41:50|500.6|498.4|500.99|498.79|501.09|498.89|500.6|498.4|0
1643308920000|2022-01-27 18:42:00|500.01|497.81|497.93|495.73|500.01|497.81|497.93|495.73|0
1643308930000|2022-01-27 18:42:10|498.32|496.12|497.64|495.44|498.72|496.52|497.64|495.44|0
1643308940000|2022-01-27 18:42:20|496.15|493.95|495.86|493.66|496.15|493.95|495.76|493.56|0
1643308950000|2022-01-27 18:42:30|496.15|493.95|495.96|493.76|497.53|495.33|495.96|493.76|0
1643308960000|2022-01-27 18:42:40|496.35|494.15|497.93|495.73|497.93|495.73|496.35|494.15|0
1643308970000|2022-01-27 18:42:50|498.32|496.12|500.3|498.1|500.3|498.1|498.23|496.03|0
1643308980000|2022-01-27 18:43:00|499.31|497.11|499.9|497.7|499.9|497.7|499.31|497.11|0
1643308990000|2022-01-27 18:43:10|501.68|499.48|501.88|499.68|501.88|499.68|501.09|498.89|0
1643309000000|2022-01-27 18:43:20|502.08|499.88|503.57|501.37|503.57|501.37|502.08|499.88|0
1643309010000|2022-01-27 18:43:30|504.06|501.86|504.36|502.16|504.56|502.36|504.06|501.86|0
1643309020000|2022-01-27 18:43:40|504.26|502.06|504.86|502.66|505.25|503.05|504.26|502.06|0
1643309030000|2022-01-27 18:43:50|502.97|500.77|504.46|502.26|504.86|502.66|502.97|500.77|0
1643309040000|2022-01-27 18:44:00|503.66|501.46|502.67|500.47|503.66|501.46|502.67|500.47|0
1643309050000|2022-01-27 18:44:10|503.47|501.27|503.66|501.46|503.86|501.66|503.47|501.27|0
1643309060000|2022-01-27 18:44:20|504.66|502.46|505.25|503.05|505.25|503.05|504.16|501.96|0
1643309070000|2022-01-27 18:44:30|505.36|503.16|503.37|501.17|505.36|503.16|503.37|501.17|0
1643309080000|2022-01-27 18:44:40|502.67|500.47|502.28|500.08|502.67|500.47|501.98|499.78|0
1643309090000|2022-01-27 18:44:50|502.08|499.88|501.19|498.99|502.08|499.88|501.09|498.89|0
1643309100000|2022-01-27 18:45:00|500.6|498.4|499.9|497.7|500.6|498.4|498.32|496.12|0
1643309110000|2022-01-27 18:45:10|499.61|497.41|500.1|497.9|500.1|497.9|499.11|496.91|0
1643309120000|2022-01-27 18:45:20|499.61|497.41|501.59|499.39|501.59|499.39|499.61|497.41|0
1643309130000|2022-01-27 18:45:30|501.29|499.09|502.28|500.08|502.67|500.47|501.29|499.09|0
1643309140000|2022-01-27 18:45:40|501.88|499.68|500.99|498.79|501.88|499.68|500.89|498.69|0
1643309150000|2022-01-27 18:45:50|500.8|498.6|500.89|498.69|501.09|498.89|500.6|498.4|0
1643309160000|2022-01-27 18:46:00|499.61|497.41|501.09|498.89|501.09|498.89|499.51|497.31|0
1643309170000|2022-01-27 18:46:10|500.8|498.6|502.08|499.88|502.08|499.88|500.8|498.6|0
1643309180000|2022-01-27 18:46:20|502.38|500.18|501.59|499.39|502.47|500.27|501.59|499.39|0
1643309190000|2022-01-27 18:46:30|500.89|498.69|500.3|498.1|501.29|499.09|500.3|498.1|0
1643309200000|2022-01-27 18:46:40|500.69|498.49|498.62|496.42|500.69|498.49|498.62|496.42|0
1643309210000|2022-01-27 18:46:50|498.23|496.03|497.93|495.73|498.23|496.03|497.53|495.33|0
1643309220000|2022-01-27 18:47:00|498.91|496.71|500.3|498.1|500.3|498.1|498.72|496.52|0
1643309230000|2022-01-27 18:47:10|500.4|498.2|499.11|496.91|500.69|498.49|499.11|496.91|0
1643309240000|2022-01-27 18:47:20|498.91|496.71|499.31|497.11|499.31|497.11|498.72|496.52|0
1643309250000|2022-01-27 18:47:30|499.41|497.21|500.49|498.29|500.49|498.29|499.41|497.21|0
1643309260000|2022-01-27 18:47:40|499.9|497.7|501.29|499.09|501.29|499.09|499.9|497.7|0
1643309270000|2022-01-27 18:47:50|501.68|499.48|501.39|499.19|501.68|499.48|500.89|498.69|0
1643309280000|2022-01-27 18:48:00|499.51|497.31|499.7|497.5|499.7|497.5|499.51|497.31|0
1643309290000|2022-01-27 18:48:10|499.61|497.41|501.48|499.28|501.48|499.28|499.61|497.41|0
1643309300000|2022-01-27 18:48:20|501.88|499.68|501.48|499.28|501.88|499.68|501.29|499.09|0
1643309310000|2022-01-27 18:48:30|501.29|499.09|500.69|498.49|501.29|499.09|499.61|497.41|0
1643309320000|2022-01-27 18:48:40|500.49|498.29|499.01|496.81|500.49|498.29|499.01|496.81|0
1643309330000|2022-01-27 18:48:50|498.03|495.83|495.95|493.75|498.03|495.83|495.95|493.75|0
1643309340000|2022-01-27 18:49:00|495.76|493.56|497.44|495.24|497.44|495.24|495.76|493.56|0
1643309350000|2022-01-27 18:49:10|497.14|494.94|497.73|495.53|497.73|495.53|496.94|494.74|0
1643309360000|2022-01-27 18:49:20|496.94|494.74|497.04|494.84|497.24|495.04|496.65|494.45|0
1643309370000|2022-01-27 18:49:30|495.36|493.16|494.18|491.98|495.36|493.16|493.99|491.79|0
1643309380000|2022-01-27 18:49:40|494.28|492.08|494.68|492.48|494.68|492.48|494.28|492.08|0
1643309390000|2022-01-27 18:49:50|495.56|493.36|494.68|492.48|495.56|493.36|494.68|492.48|0
1643309400000|2022-01-27 18:50:00|495.76|493.56|495.95|493.75|497.24|495.04|495.76|493.56|0
1643309410000|2022-01-27 18:50:10|496.45|494.25|496.54|494.34|496.54|494.34|495.95|493.75|0
1643309420000|2022-01-27 18:50:20|497.92|495.72|496.94|494.74|497.92|495.72|496.94|494.74|0
1643309430000|2022-01-27 18:50:30|495.07|492.87|494.09|491.89|495.07|492.87|494.09|491.89|0
1643309440000|2022-01-27 18:50:40|493.5|491.3|494.38|492.18|494.57|492.37|493.5|491.3|0
1643309450000|2022-01-27 18:50:50|495.17|492.97|497.43|495.23|497.43|495.23|495.17|492.97|0
1643309460000|2022-01-27 18:51:00|497.63|495.43|499.9|497.7|499.9|497.7|497.63|495.43|0
1643309470000|2022-01-27 18:51:10|500.2|498|499.5|497.3|500.2|498|499.31|497.11|0
1643309480000|2022-01-27 18:51:20|499.41|497.21|499.8|497.6|499.8|497.6|498.71|496.51|0
1643309490000|2022-01-27 18:51:30|499.11|496.91|499.7|497.5|499.7|497.5|499.11|496.91|0
1643309500000|2022-01-27 18:51:40|499.5|497.3|500.29|498.09|500.49|498.29|499.5|497.3|0
1643309510000|2022-01-27 18:51:50|500.1|497.9|500.79|498.59|500.99|498.79|500.1|497.9|0
1643309520000|2022-01-27 18:52:00|500.49|498.29|502.67|500.47|502.67|500.47|500.49|498.29|0
1643309530000|2022-01-27 18:52:10|501.48|499.28|501.58|499.38|501.58|499.38|500.1|497.9|0
1643309540000|2022-01-27 18:52:20|501.48|499.28|500.69|498.49|501.48|499.28|500.69|498.49|0
1643309550000|2022-01-27 18:52:30|501.09|498.89|499.61|497.41|501.09|498.89|499.61|497.41|0
1643309560000|2022-01-27 18:52:40|500.89|498.69|501.78|499.58|501.88|499.68|500.89|498.69|0
1643309570000|2022-01-27 18:52:50|501.39|499.19|500.69|498.49|501.39|499.19|500.69|498.49|0
1643309580000|2022-01-27 18:53:00|500.59|498.39|499.9|497.7|500.59|498.39|499.9|497.7|0
1643309590000|2022-01-27 18:53:10|499.31|497.11|500.1|497.9|500.1|497.9|499.31|497.11|0
1643309600000|2022-01-27 18:53:20|500|497.8|500.4|498.2|500.4|498.2|499.31|497.11|0
1643309610000|2022-01-27 18:53:30|499.31|497.11|499.5|497.3|500|497.8|499.21|497.01|0
1643309620000|2022-01-27 18:53:40|499.31|497.11|499.31|497.11|499.31|497.11|498.12|495.92|0
1643309630000|2022-01-27 18:53:50|499.41|497.21|498.22|496.02|499.41|497.21|498.22|496.02|0
1643309640000|2022-01-27 18:54:00|499.01|496.81|500.69|498.49|500.69|498.49|499.01|496.81|0
1643309650000|2022-01-27 18:54:10|500.1|497.9|500.49|498.29|501.28|499.08|500.1|497.9|0
1643309660000|2022-01-27 18:54:20|500.4|498.2|500.89|498.69|500.89|498.69|500.29|498.09|0
1643309670000|2022-01-27 18:54:30|500.69|498.49|500.89|498.69|500.89|498.69|500.49|498.29|0
1643309680000|2022-01-27 18:54:40|500.49|498.29|500.49|498.29|500.89|498.69|499.61|497.41|0
1643309690000|2022-01-27 18:54:50|500.89|498.69|500.69|498.49|500.89|498.69|500.49|498.29|0
1643309700000|2022-01-27 18:55:00|500.4|498.2|501.68|499.48|501.68|499.48|500|497.8|0
1643309710000|2022-01-27 18:55:10|501.88|499.68|499.5|497.3|501.88|499.68|499.5|497.3|0
1643309720000|2022-01-27 18:55:20|499.9|497.7|500.4|498.2|500.4|498.2|499.9|497.7|0
1643309730000|2022-01-27 18:55:30|500.49|498.29|499.7|497.5|500.49|498.29|499.7|497.5|0
1643309740000|2022-01-27 18:55:40|499.41|497.21|500.29|498.09|500.29|498.09|499.41|497.21|0
1643309750000|2022-01-27 18:55:50|500|497.8|500.1|497.9|500.1|497.9|499.9|497.7|0
1643309760000|2022-01-27 18:56:00|500|497.8|497.13|494.93|500.4|498.2|497.13|494.93|0
1643309770000|2022-01-27 18:56:10|496.94|494.74|498.42|496.22|498.42|496.22|496.94|494.74|0
1643309780000|2022-01-27 18:56:20|498.71|496.51|499.01|496.81|499.8|497.6|498.71|496.51|0
1643309790000|2022-01-27 18:56:30|498.91|496.71|498.22|496.02|498.91|496.71|497.72|495.52|0
1643309800000|2022-01-27 18:56:40|498.32|496.12|498.32|496.12|498.32|496.12|498.12|495.92|0
1643309810000|2022-01-27 18:56:50|498.51|496.31|497.53|495.33|498.71|496.51|497.53|495.33|0
1643309820000|2022-01-27 18:57:00|498.32|496.12|498.32|496.12|498.32|496.12|498.12|495.92|0
1643309830000|2022-01-27 18:57:10|498.22|496.02|496.54|494.34|498.22|496.02|496.54|494.34|0
1643309840000|2022-01-27 18:57:20|496.74|494.54|492.32|490.12|496.74|494.54|491.92|489.72|0
1643309850000|2022-01-27 18:57:30|492.8|490.6|490.06|487.86|492.8|490.6|489.67|487.47|0
1643309860000|2022-01-27 18:57:40|489.67|487.47|488.99|486.79|489.86|487.66|488.99|486.79|0
1643309870000|2022-01-27 18:57:50|489.47|487.27|489.86|487.66|490.25|488.05|489.47|487.27|0
1643309880000|2022-01-27 18:58:00|488.88|486.68|490.25|488.05|490.36|488.16|488.88|486.68|0
1643309890000|2022-01-27 18:58:10|490.84|488.64|488.88|486.68|490.84|488.64|488.3|486.1|0
1643309900000|2022-01-27 18:58:20|488.3|486.1|487.71|485.51|488.3|486.1|487.32|485.12|0
1643309910000|2022-01-27 18:58:30|488.01|485.81|488.4|486.2|488.4|486.2|488.01|485.81|0
1643309920000|2022-01-27 18:58:40|488.1|485.9|490.25|488.05|490.25|488.05|488.1|485.9|0
1643309930000|2022-01-27 18:58:50|489.67|487.47|491.23|489.03|491.23|489.03|489.67|487.47|0
1643309940000|2022-01-27 18:59:00|490.84|488.64|491.43|489.23|491.82|489.62|490.16|487.96|0
1643309950000|2022-01-27 18:59:10|491.04|488.84|491.04|488.84|491.04|488.84|490.94|488.74|0
1643309960000|2022-01-27 18:59:20|491.23|489.03|491.23|489.03|491.23|489.03|490.65|488.45|0
1643309970000|2022-01-27 18:59:30|491.14|488.94|491.23|489.03|491.23|489.03|491.04|488.84|0
1643309980000|2022-01-27 18:59:40|491.04|488.84|492.02|489.82|492.02|489.82|491.04|488.84|0
1643309990000|2022-01-27 18:59:50|490.25|488.05|491.04|488.84|491.63|489.43|490.25|488.05|0
1643310000000|2022-01-27 19:00:00|491.43|489.23|492.32|490.12|492.51|490.31|490.45|488.25|0
1643310010000|2022-01-27 19:00:10|491.92|489.72|489.27|487.07|491.92|489.72|489.27|487.07|0
1643310020000|2022-01-27 19:00:20|489.67|487.47|487.91|485.71|489.67|487.47|487.91|485.71|0
1643310030000|2022-01-27 19:00:30|487.71|485.51|487.91|485.71|488.01|485.81|487.71|485.51|0
1643310040000|2022-01-27 19:00:40|488.49|486.29|488.1|485.9|488.49|486.29|488.1|485.9|0
1643310050000|2022-01-27 19:00:50|487.91|485.71|487.23|485.03|487.91|485.71|487.23|485.03|0
1643310060000|2022-01-27 19:01:00|485.76|483.56|484.78|482.58|485.76|483.56|484.39|482.19|0
1643310070000|2022-01-27 19:01:10|485.08|482.88|484.2|482|485.08|482.88|484.2|482|0
1643310080000|2022-01-27 19:01:20|483.03|480.83|484.2|482|484.2|482|483.03|480.83|0
1643310090000|2022-01-27 19:01:30|484.39|482.19|485.17|482.97|485.17|482.97|484.39|482.19|0
1643310100000|2022-01-27 19:01:40|484.59|482.39|484.78|482.58|484.78|482.58|484.59|482.39|0
1643310110000|2022-01-27 19:01:50|482.84|480.64|481.58|479.38|483.03|480.83|481.58|479.38|0
1643310120000|2022-01-27 19:02:00|481.67|479.47|482.45|480.25|482.45|480.25|481.67|479.47|0
1643310130000|2022-01-27 19:02:10|480.89|478.69|479.73|477.53|480.89|478.69|479.54|477.34|0
1643310140000|2022-01-27 19:02:20|479.15|476.95|479.15|476.95|479.15|476.95|479.15|476.95|0
1643310150000|2022-01-27 19:02:30|480.12|477.92|478.71|476.51|480.51|478.31|478.71|476.51|0
1643310160000|2022-01-27 19:02:40|479.49|477.29|479.88|477.68|479.88|477.68|478.71|476.51|0
1643310170000|2022-01-27 19:02:50|480.46|478.26|479.88|477.68|480.46|478.26|479.88|477.68|0
1643310180000|2022-01-27 19:03:00|480.07|477.87|480.56|478.36|481.05|478.85|480.07|477.87|0
1643310190000|2022-01-27 19:03:10|480.85|478.65|480.27|478.07|481.24|479.04|480.27|478.07|0
1643310200000|2022-01-27 19:03:20|480.46|478.26|481.05|478.85|481.44|479.24|480.46|478.26|0
1643310210000|2022-01-27 19:03:30|480.66|478.46|480.76|478.56|480.76|478.56|480.56|478.36|0
1643310220000|2022-01-27 19:03:40|479.39|477.19|479.1|476.9|479.39|477.19|478.71|476.51|0
1643310230000|2022-01-27 19:03:50|478.9|476.7|478.71|476.51|478.9|476.7|478.71|476.51|0
1643310240000|2022-01-27 19:04:00|476.57|474.37|476.09|473.89|476.86|474.66|475.6|473.4|0
1643310250000|2022-01-27 19:04:10|477.34|475.14|478.12|475.92|478.12|475.92|477.34|475.14|0
1643310260000|2022-01-27 19:04:20|478.32|476.12|477.34|475.14|478.9|476.7|477.34|475.14|0
1643310270000|2022-01-27 19:04:30|477.54|475.34|477.93|475.73|477.93|475.73|477.54|475.34|0
1643310280000|2022-01-27 19:04:40|478.32|476.12|478.51|476.31|479.29|477.09|477.93|475.73|0
1643310290000|2022-01-27 19:04:50|478.71|476.51|478.71|476.51|478.71|476.51|477.73|475.53|0
1643310300000|2022-01-27 19:05:00|478.51|476.31|477.54|475.34|478.51|476.31|477.15|474.95|0
1643310310000|2022-01-27 19:05:10|477.45|475.25|477.73|475.53|477.93|475.73|477.45|475.25|0
1643310320000|2022-01-27 19:05:20|478.22|476.02|478.71|476.51|479.2|477|478.22|476.02|0
1643310330000|2022-01-27 19:05:30|478.51|476.31|479.2|477|479.39|477.19|478.51|476.31|0
1643310340000|2022-01-27 19:05:40|478.51|476.31|478.9|476.7|478.9|476.7|478.51|476.31|0
1643310350000|2022-01-27 19:05:50|478.81|476.61|478.12|475.92|478.81|476.61|477.93|475.73|0
1643310360000|2022-01-27 19:06:00|478.22|476.02|476.96|474.76|478.32|476.12|476.96|474.76|0
1643310370000|2022-01-27 19:06:10|475.4|473.2|474.24|472.04|475.4|473.2|474.24|472.04|0
1643310380000|2022-01-27 19:06:20|474.43|472.23|473.27|471.07|474.43|472.23|473.27|471.07|0
1643310390000|2022-01-27 19:06:30|473.46|471.26|472.5|470.3|473.46|471.26|472.11|469.91|0
1643310400000|2022-01-27 19:06:40|474.82|472.62|476.18|473.98|476.18|473.98|474.82|472.62|0
1643310410000|2022-01-27 19:06:50|475.98|473.78|478.03|475.83|478.03|475.83|475.98|473.78|0
1643310420000|2022-01-27 19:07:00|478.12|475.92|479.48|477.28|479.48|477.28|478.12|475.92|0
1643310430000|2022-01-27 19:07:10|480.26|478.06|481.43|479.23|481.43|479.23|480.26|478.06|0
1643310440000|2022-01-27 19:07:20|481.83|479.63|481.83|479.63|481.83|479.63|481.43|479.23|0
1643310450000|2022-01-27 19:07:30|482.61|480.41|482.9|480.7|483.98|481.78|482.61|480.41|0
1643310460000|2022-01-27 19:07:40|481.34|479.14|481.83|479.63|481.93|479.73|481.34|479.14|0
1643310470000|2022-01-27 19:07:50|481.24|479.04|480.95|478.75|481.63|479.43|480.95|478.75|0
1643310480000|2022-01-27 19:08:00|479.68|477.48|480.65|478.45|481.24|479.04|479.68|477.48|0
1643310490000|2022-01-27 19:08:10|480.46|478.26|479.48|477.28|480.46|478.26|479.48|477.28|0
1643310500000|2022-01-27 19:08:20|480.46|478.26|479.68|477.48|480.46|478.26|479.68|477.48|0
1643310510000|2022-01-27 19:08:30|478.9|476.7|478.51|476.31|478.9|476.7|478.51|476.31|0
1643310520000|2022-01-27 19:08:40|479.87|477.67|479.68|477.48|479.87|477.67|479.29|477.09|0
1643310530000|2022-01-27 19:08:50|479.78|477.58|480.26|478.06|480.26|478.06|479.48|477.28|0
1643310540000|2022-01-27 19:09:00|480.07|477.87|479.87|477.67|480.36|478.16|479.87|477.67|0
1643310550000|2022-01-27 19:09:10|479.68|477.48|479.09|476.89|479.68|477.48|479.09|476.89|0
1643310560000|2022-01-27 19:09:20|479.48|477.28|479.2|477|479.87|477.67|479.2|477|0
1643310570000|2022-01-27 19:09:30|479.29|477.09|479.09|476.89|479.48|477.28|479.09|476.89|0
1643310580000|2022-01-27 19:09:40|479.29|477.09|479.09|476.89|479.29|477.09|479.09|476.89|0
1643310590000|2022-01-27 19:09:50|478.9|476.7|478.81|476.61|478.9|476.7|478.7|476.5|0
1643310600000|2022-01-27 19:10:00|479.87|477.67|476.95|474.75|479.87|477.67|476.95|474.75|0
1643310610000|2022-01-27 19:10:10|475.89|473.69|478.32|476.12|478.32|476.12|475.89|473.69|0
1643310620000|2022-01-27 19:10:20|478.51|476.31|478.9|476.7|478.9|476.7|478.51|476.31|0
1643310630000|2022-01-27 19:10:30|479.78|477.58|480.65|478.45|480.65|478.45|479.29|477.09|0
1643310640000|2022-01-27 19:10:40|481.24|479.04|481.43|479.23|481.43|479.23|481.24|479.04|0
1643310650000|2022-01-27 19:10:50|481.54|479.34|481.43|479.23|481.54|479.34|481.24|479.04|0
1643310660000|2022-01-27 19:11:00|478.7|476.5|479.58|477.38|479.68|477.48|478.7|476.5|0
1643310670000|2022-01-27 19:11:10|479.09|476.89|479.58|477.38|479.58|477.38|478.81|476.61|0
1643310680000|2022-01-27 19:11:20|479.48|477.28|479.09|476.89|479.48|477.28|479.09|476.89|0
1643310690000|2022-01-27 19:11:30|479.78|477.58|479.68|477.48|479.78|477.58|479.48|477.28|0
1643310700000|2022-01-27 19:11:40|479.29|477.09|478.12|475.92|479.29|477.09|477.93|475.73|0
1643310710000|2022-01-27 19:11:50|478.22|476.02|479.29|477.09|479.29|477.09|478.12|475.92|0
1643310720000|2022-01-27 19:12:00|479.58|477.38|480.26|478.06|481.04|478.84|479.48|477.28|0
1643310730000|2022-01-27 19:12:10|480.65|478.45|480.85|478.65|480.85|478.65|480.56|478.36|0
1643310740000|2022-01-27 19:12:20|480.56|478.36|480.65|478.45|480.65|478.45|480.46|478.26|0
1643310750000|2022-01-27 19:12:30|479.78|477.58|479.58|477.38|479.87|477.67|479.58|477.38|0
1643310760000|2022-01-27 19:12:40|478.7|476.5|478.12|475.92|478.7|476.5|478.12|475.92|0
1643310770000|2022-01-27 19:12:50|478.31|476.11|480.07|477.87|480.07|477.87|478.31|476.11|0
1643310780000|2022-01-27 19:13:00|480.46|478.26|481.04|478.84|481.24|479.04|480.46|478.26|0
1643310790000|2022-01-27 19:13:10|481.43|479.23|482.21|480.01|482.21|480.01|481.24|479.04|0
1643310800000|2022-01-27 19:13:20|482.41|480.21|482.41|480.21|482.41|480.21|482.41|480.21|0
1643310810000|2022-01-27 19:13:30|482.6|480.4|482.12|479.92|482.8|480.6|482.12|479.92|0
1643310820000|2022-01-27 19:13:40|482.41|480.21|482.6|480.4|482.6|480.4|482.41|480.21|0
1643310830000|2022-01-27 19:13:50|482.21|480.01|482.41|480.21|482.6|480.4|482.21|480.01|0
1643310840000|2022-01-27 19:14:00|481.63|479.43|480.56|478.36|481.63|479.43|480.26|478.06|0
1643310850000|2022-01-27 19:14:10|481.04|478.84|480.65|478.45|481.82|479.62|480.65|478.45|0
1643310860000|2022-01-27 19:14:20|480.85|478.65|481.92|479.72|481.92|479.72|480.85|478.65|0
1643310870000|2022-01-27 19:14:30|481.63|479.43|481.82|479.62|482.12|479.92|481.63|479.43|0
1643310880000|2022-01-27 19:14:40|482.02|479.82|482.02|479.82|482.12|479.92|481.82|479.62|0
1643310890000|2022-01-27 19:14:50|482.6|480.4|482.51|480.31|482.8|480.6|482.21|480.01|0
1643310900000|2022-01-27 19:15:00|482.6|480.4|482.99|480.79|482.99|480.79|481.43|479.23|0
1643310910000|2022-01-27 19:15:10|483.97|481.77|487.11|484.91|487.7|485.5|483.97|481.77|0
1643310920000|2022-01-27 19:15:20|487.7|485.5|486.82|484.62|487.7|485.5|486.82|484.62|0
1643310930000|2022-01-27 19:15:30|485.34|483.14|485.64|483.44|486.43|484.23|485.34|483.14|0
1643310940000|2022-01-27 19:15:40|485.05|482.85|486.52|484.32|486.52|484.32|484.56|482.36|0
1643310950000|2022-01-27 19:15:50|485.74|483.54|485.74|483.54|485.74|483.54|485.15|482.95|0
1643310960000|2022-01-27 19:16:00|485.84|483.64|486.13|483.93|486.13|483.93|485.15|482.95|0
1643310970000|2022-01-27 19:16:10|486.52|484.32|486.62|484.42|486.62|484.42|485.84|483.64|0
1643310980000|2022-01-27 19:16:20|486.91|484.71|488.48|486.28|488.48|486.28|486.91|484.71|0
1643310990000|2022-01-27 19:16:30|489.37|487.17|489.47|487.27|489.47|487.27|489.27|487.07|0
1643311000000|2022-01-27 19:16:40|489.07|486.87|487.5|485.3|489.07|486.87|487.5|485.3|0
1643311010000|2022-01-27 19:16:50|487.11|484.91|488.09|485.89|488.09|485.89|487.11|484.91|0
1643311020000|2022-01-27 19:17:00|488.29|486.09|487.6|485.4|488.29|486.09|487.6|485.4|0
1643311030000|2022-01-27 19:17:10|487.01|484.81|487.7|485.5|487.7|485.5|487.01|484.81|0
1643311040000|2022-01-27 19:17:20|487.6|485.4|487.7|485.5|487.7|485.5|487.6|485.4|0
1643311050000|2022-01-27 19:17:30|487.89|485.69|487.41|485.21|488.09|485.89|487.41|485.21|0
1643311060000|2022-01-27 19:17:40|487.5|485.3|486.52|484.32|487.5|485.3|486.52|484.32|0
1643311070000|2022-01-27 19:17:50|486.82|484.62|488.09|485.89|488.09|485.89|486.72|484.52|0
1643311080000|2022-01-27 19:18:00|488.29|486.09|489.86|487.66|489.96|487.76|488.29|486.09|0
1643311090000|2022-01-27 19:18:10|491.24|489.04|490.25|488.05|491.44|489.24|490.25|488.05|0
1643311100000|2022-01-27 19:18:20|489.66|487.46|488.68|486.48|489.66|487.46|488.29|486.09|0
1643311110000|2022-01-27 19:18:30|488.48|486.28|488|485.8|488.88|486.68|488|485.8|0
1643311120000|2022-01-27 19:18:40|487.7|485.5|487.3|485.1|487.7|485.5|487.3|485.1|0
1643311130000|2022-01-27 19:18:50|487.21|485.01|489.37|487.17|489.37|487.17|487.21|485.01|0
1643311140000|2022-01-27 19:19:00|489.66|487.46|489.07|486.87|489.66|487.46|488.88|486.68|0
1643311150000|2022-01-27 19:19:10|488.59|486.39|488.68|486.48|488.68|486.48|487.89|485.69|0
1643311160000|2022-01-27 19:19:20|488.39|486.19|488.68|486.48|488.68|486.48|487.11|484.91|0
1643311170000|2022-01-27 19:19:30|488.39|486.19|488.88|486.68|488.88|486.68|487.89|485.69|0
1643311180000|2022-01-27 19:19:40|489.17|486.97|489.07|486.87|489.47|487.27|488.88|486.68|0
1643311190000|2022-01-27 19:19:50|488.68|486.48|488.68|486.48|488.68|486.48|488.68|486.48|0
1643311200000|2022-01-27 19:20:00|488.29|486.09|490.95|488.75|491.24|489.04|488.29|486.09|0
1643311210000|2022-01-27 19:20:10|490.45|488.25|488.78|486.58|490.45|488.25|488.78|486.58|0
1643311220000|2022-01-27 19:20:20|489.17|486.97|488.68|486.48|489.17|486.97|488.68|486.48|0
1643311230000|2022-01-27 19:20:30|489.17|486.97|490.65|488.45|490.95|488.75|489.17|486.97|0
1643311240000|2022-01-27 19:20:40|490.25|488.05|490.25|488.05|490.75|488.55|490.25|488.05|0
1643311250000|2022-01-27 19:20:50|489.66|487.46|490.45|488.25|490.65|488.45|489.66|487.46|0
1643311260000|2022-01-27 19:21:00|490.65|488.45|492.62|490.42|492.62|490.42|490.65|488.45|0
1643311270000|2022-01-27 19:21:10|493.61|491.41|492.92|490.72|493.61|491.41|492.92|490.72|0
1643311280000|2022-01-27 19:21:20|492.82|490.62|492.42|490.22|492.82|490.62|491.83|489.63|0
1643311290000|2022-01-27 19:21:30|492.33|490.13|491.83|489.63|492.42|490.22|491.83|489.63|0
1643311300000|2022-01-27 19:21:40|491.63|489.43|491.24|489.04|491.83|489.63|491.24|489.04|0
1643311310000|2022-01-27 19:21:50|491.63|489.43|491.24|489.04|491.63|489.43|491.24|489.04|0
1643311320000|2022-01-27 19:22:00|491.43|489.23|491.73|489.53|492.03|489.83|491.34|489.14|0
1643311330000|2022-01-27 19:22:10|491.83|489.63|492.33|490.13|492.33|490.13|491.83|489.63|0
1643311340000|2022-01-27 19:22:20|490.84|488.64|491.24|489.04|491.43|489.23|490.84|488.64|0
1643311350000|2022-01-27 19:22:30|491.43|489.23|490.84|488.64|491.63|489.43|490.84|488.64|0
1643311360000|2022-01-27 19:22:40|491.43|489.23|490.65|488.45|491.43|489.23|490.65|488.45|0
1643311370000|2022-01-27 19:22:50|493.12|490.92|492.42|490.22|493.12|490.92|492.13|489.93|0
1643311380000|2022-01-27 19:23:00|492.33|490.13|492.22|490.02|492.82|490.62|492.22|490.02|0
1643311390000|2022-01-27 19:23:10|492.03|489.83|491.83|489.63|492.03|489.83|491.83|489.63|0
1643311400000|2022-01-27 19:23:20|492.42|490.22|491.83|489.63|492.42|490.22|491.63|489.43|0
1643311410000|2022-01-27 19:23:30|491.43|489.23|490.45|488.25|491.93|489.73|490.45|488.25|0
1643311420000|2022-01-27 19:23:40|490.65|488.45|491.04|488.84|491.04|488.84|490.65|488.45|0
1643311430000|2022-01-27 19:23:50|490.84|488.64|490.65|488.45|490.84|488.64|490.65|488.45|0
1643311440000|2022-01-27 19:24:00|490.84|488.64|493.21|491.01|493.21|491.01|490.84|488.64|0
1643311450000|2022-01-27 19:24:10|494.79|492.59|495.78|493.58|495.78|493.58|494.79|492.59|0
1643311460000|2022-01-27 19:24:20|496.28|494.08|499.15|496.95|499.15|496.95|496.28|494.08|0
1643311470000|2022-01-27 19:24:30|498.75|496.55|498.16|495.96|498.75|496.55|498.16|495.96|0
1643311480000|2022-01-27 19:24:40|497.56|495.36|497.56|495.36|497.56|495.36|497.27|495.07|0
1643311490000|2022-01-27 19:24:50|497.67|495.47|497.96|495.76|497.96|495.76|497.27|495.07|0
1643311500000|2022-01-27 19:25:00|499.15|496.95|498.46|496.26|499.15|496.95|498.36|496.16|0
1643311510000|2022-01-27 19:25:10|499.94|497.74|498.75|496.55|499.94|497.74|498.75|496.55|0
1643311520000|2022-01-27 19:25:20|498.36|496.16|497.07|494.87|498.36|496.16|496.87|494.67|0
1643311530000|2022-01-27 19:25:30|497.76|495.56|499.4|497.2|499.4|497.2|497.76|495.56|0
1643311540000|2022-01-27 19:25:40|498.7|496.5|498.9|496.7|499.29|497.09|498.41|496.21|0
1643311550000|2022-01-27 19:25:50|498.7|496.5|497.62|495.42|499.1|496.9|497.62|495.42|0
1643311560000|2022-01-27 19:26:00|497.71|495.51|498.9|496.7|498.9|496.7|497.23|495.03|0
1643311570000|2022-01-27 19:26:10|498.11|495.91|498.8|496.6|498.8|496.6|497.91|495.71|0
1643311580000|2022-01-27 19:26:20|498.7|496.5|499.1|496.9|499.4|497.2|498.7|496.5|0
1643311590000|2022-01-27 19:26:30|499.29|497.09|499.29|497.09|499.49|497.29|498.7|496.5|0
1643311600000|2022-01-27 19:26:40|498.9|496.7|500.68|498.48|500.88|498.68|498.9|496.7|0
1643311610000|2022-01-27 19:26:50|500.28|498.08|501.57|499.37|501.77|499.57|500.28|498.08|0
1643311620000|2022-01-27 19:27:00|501.67|499.47|500.08|497.88|501.67|499.47|500.08|497.88|0
1643311630000|2022-01-27 19:27:10|499.99|497.79|499.49|497.29|499.99|497.79|499.29|497.09|0
1643311640000|2022-01-27 19:27:20|499.89|497.69|499.79|497.59|499.89|497.69|499.59|497.39|0
1643311650000|2022-01-27 19:27:30|498.61|496.41|498.9|496.7|498.9|496.7|498.61|496.41|0
1643311660000|2022-01-27 19:27:40|499|496.8|500.68|498.48|500.68|498.48|499|496.8|0
1643311670000|2022-01-27 19:27:50|500.88|498.68|501.07|498.87|501.07|498.87|500.88|498.68|0
1643311680000|2022-01-27 19:28:00|500.68|498.48|500.88|498.68|501.18|498.98|500.68|498.48|0
1643311690000|2022-01-27 19:28:10|500.78|498.58|499.1|496.9|500.78|498.58|499.1|496.9|0
1643311700000|2022-01-27 19:28:20|499.29|497.09|501.67|499.47|501.67|499.47|499.29|497.09|0
1643311710000|2022-01-27 19:28:30|501.47|499.27|500.88|498.68|502.46|500.26|500.88|498.68|0
1643311720000|2022-01-27 19:28:40|500.68|498.48|500.78|498.58|500.78|498.58|500.48|498.28|0
1643311730000|2022-01-27 19:28:50|500.68|498.48|501.87|499.67|501.87|499.67|500.68|498.48|0
1643311740000|2022-01-27 19:29:00|501.77|499.57|501.57|499.37|502.06|499.86|501.57|499.37|0
1643311750000|2022-01-27 19:29:10|501.77|499.57|501.18|498.98|501.87|499.67|501.18|498.98|0
1643311760000|2022-01-27 19:29:20|500.88|498.68|501.37|499.17|501.47|499.27|500.88|498.68|0
1643311770000|2022-01-27 19:29:30|501.27|499.07|501.27|499.07|501.47|499.27|501.27|499.07|0
1643311780000|2022-01-27 19:29:40|500.78|498.58|499.29|497.09|500.78|498.58|499.29|497.09|0
1643311790000|2022-01-27 19:29:50|499.49|497.29|500.48|498.28|500.48|498.28|499.49|497.29|0
1643311800000|2022-01-27 19:30:00|500.28|498.08|500.68|498.48|500.68|498.48|500.28|498.08|0
1643311810000|2022-01-27 19:30:10|500.87|498.67|500.08|497.88|501.27|499.07|499.79|497.59|0
1643311820000|2022-01-27 19:30:20|499.49|497.29|499.49|497.29|499.69|497.49|499.29|497.09|0
1643311830000|2022-01-27 19:30:30|498.31|496.11|498.9|496.7|499.1|496.9|498.31|496.11|0
1643311840000|2022-01-27 19:30:40|498.7|496.5|498.11|495.91|498.7|496.5|498.01|495.81|0
1643311850000|2022-01-27 19:30:50|497.62|495.42|497.42|495.22|497.71|495.51|497.42|495.22|0
1643311860000|2022-01-27 19:31:00|497.71|495.51|498.8|496.6|499.09|496.89|497.71|495.51|0
1643311870000|2022-01-27 19:31:10|499.09|496.89|496.73|494.53|499.09|496.89|496.73|494.53|0
1643311880000|2022-01-27 19:31:20|495.54|493.34|495.74|493.54|495.74|493.54|495.25|493.05|0
1643311890000|2022-01-27 19:31:30|495.45|493.25|495.94|493.74|495.94|493.74|495.45|493.25|0
1643311900000|2022-01-27 19:31:40|496.73|494.53|495.94|493.74|496.73|494.53|495.94|493.74|0
1643311910000|2022-01-27 19:31:50|496.04|493.84|496.92|494.72|497.42|495.22|495.94|493.74|0
1643311920000|2022-01-27 19:32:00|498.3|496.1|498.5|496.3|498.5|496.3|497.71|495.51|0
1643311930000|2022-01-27 19:32:10|498.3|496.1|499.39|497.19|499.39|497.19|498.3|496.1|0
1643311940000|2022-01-27 19:32:20|499.49|497.29|499.09|496.89|499.49|497.29|499.09|496.89|0
1643311950000|2022-01-27 19:32:30|499.88|497.68|501.07|498.87|501.07|498.87|499.88|497.68|0
1643311960000|2022-01-27 19:32:40|500.19|497.99|502.46|500.26|502.46|500.26|500.19|497.99|0
1643311970000|2022-01-27 19:32:50|503.45|501.25|504.64|502.44|504.64|502.44|503.45|501.25|0
1643311980000|2022-01-27 19:33:00|504.74|502.54|503.85|501.65|504.74|502.54|503.85|501.65|0
1643311990000|2022-01-27 19:33:10|503.55|501.35|503.85|501.65|503.85|501.65|502.85|500.65|0
1643312000000|2022-01-27 19:33:20|504.04|501.84|507.13|504.93|507.13|504.93|504.04|501.84|0
1643312010000|2022-01-27 19:33:30|507.03|504.83|507.03|504.83|507.03|504.83|507.03|504.83|0
1643312020000|2022-01-27 19:33:40|507.22|505.02|507.03|504.83|507.82|505.62|506.93|504.73|0
1643312030000|2022-01-27 19:33:50|507.42|505.22|506.53|504.33|507.42|505.22|506.33|504.13|0
1643312040000|2022-01-27 19:34:00|506.73|504.53|504.84|502.64|507.13|504.93|504.84|502.64|0
1643312050000|2022-01-27 19:34:10|504.24|502.04|506.03|503.83|506.03|503.83|503.85|501.65|0
1643312060000|2022-01-27 19:34:20|506.23|504.03|505.83|503.63|506.33|504.13|505.83|503.63|0
1643312070000|2022-01-27 19:34:30|505.63|503.43|505.24|503.04|505.63|503.43|505.24|503.04|0
1643312080000|2022-01-27 19:34:40|505.14|502.94|505.94|503.74|505.94|503.74|505.14|502.94|0
1643312090000|2022-01-27 19:34:50|506.33|504.13|505.14|502.94|506.33|504.13|505.14|502.94|0
1643312100000|2022-01-27 19:35:00|504.84|502.64|504.44|502.24|504.84|502.64|504.44|502.24|0
1643312110000|2022-01-27 19:35:10|505.14|502.94|501.07|498.87|505.14|502.94|501.07|498.87|0
1643312120000|2022-01-27 19:35:20|500.87|498.67|497.91|495.71|501.07|498.87|497.91|495.71|0
1643312130000|2022-01-27 19:35:30|498.11|495.91|499.29|497.09|499.69|497.49|498.11|495.91|0
1643312140000|2022-01-27 19:35:40|499.49|497.29|501.07|498.87|501.07|498.87|499.49|497.29|0
1643312150000|2022-01-27 19:35:50|501.47|499.27|500.87|498.67|501.47|499.27|500.87|498.67|0
1643312160000|2022-01-27 19:36:00|499.09|496.89|498.5|496.3|499.29|497.09|498.5|496.3|0
1643312170000|2022-01-27 19:36:10|498.9|496.7|500.08|497.88|500.08|497.88|498.9|496.7|0
1643312180000|2022-01-27 19:36:20|500.48|498.28|499.59|497.39|500.48|498.28|499.59|497.39|0
1643312190000|2022-01-27 19:36:30|499.69|497.49|498.3|496.1|499.69|497.49|498.3|496.1|0
1643312200000|2022-01-27 19:36:40|499.69|497.49|499.79|497.59|499.79|497.59|499.09|496.89|0
1643312210000|2022-01-27 19:36:50|499.69|497.49|499.09|496.89|499.69|497.49|498.8|496.6|0
1643312220000|2022-01-27 19:37:00|498.8|496.6|499.49|497.29|499.49|497.29|498.8|496.6|0
1643312230000|2022-01-27 19:37:10|499|496.8|499.69|497.49|499.69|497.49|498.9|496.7|0
1643312240000|2022-01-27 19:37:20|496.92|494.72|497.62|495.42|497.71|495.51|496.92|494.72|0
1643312250000|2022-01-27 19:37:30|497.42|495.22|497.42|495.22|497.81|495.61|497.42|495.22|0
1643312260000|2022-01-27 19:37:40|497.71|495.51|496.13|493.93|497.91|495.71|496.13|493.93|0
1643312270000|2022-01-27 19:37:50|496.53|494.33|497.62|495.42|498.11|495.91|496.53|494.33|0
1643312280000|2022-01-27 19:38:00|498.11|495.91|499.29|497.09|499.69|497.49|498.11|495.91|0
1643312290000|2022-01-27 19:38:10|499.69|497.49|499.99|497.79|499.99|497.79|499|496.8|0
1643312300000|2022-01-27 19:38:20|499.69|497.49|498.5|496.3|499.69|497.49|498.5|496.3|0
1643312310000|2022-01-27 19:38:30|499.09|496.89|499.09|496.89|499.88|497.68|498.89|496.69|0
1643312320000|2022-01-27 19:38:40|497.51|495.31|498.1|495.9|498.1|495.9|497.51|495.31|0
1643312330000|2022-01-27 19:38:50|497.81|495.61|499.09|496.89|499.09|496.89|497.71|495.51|0
1643312340000|2022-01-27 19:39:00|499.88|497.68|499.99|497.79|500.28|498.08|499.88|497.68|0
1643312350000|2022-01-27 19:39:10|499.68|497.48|498.7|496.5|499.88|497.68|498.7|496.5|0
1643312360000|2022-01-27 19:39:20|498.01|495.81|498.7|496.5|498.89|496.69|497.91|495.71|0
1643312370000|2022-01-27 19:39:30|498.6|496.4|498.5|496.3|498.6|496.4|498.5|496.3|0
1643312380000|2022-01-27 19:39:40|496.92|494.72|497.32|495.12|497.51|495.31|496.92|494.72|0
1643312390000|2022-01-27 19:39:50|497.12|494.92|496.92|494.72|497.12|494.92|496.72|494.52|0
1643312400000|2022-01-27 19:40:00|498.01|495.81|492.11|489.91|498.01|495.81|492.11|489.91|0
1643312410000|2022-01-27 19:40:10|490.83|488.63|490.54|488.34|491.02|488.82|490.24|488.04|0
1643312420000|2022-01-27 19:40:20|489.65|487.45|487.41|485.21|489.65|487.45|487.41|485.21|0
1643312430000|2022-01-27 19:40:30|488.77|486.57|489.06|486.86|489.06|486.86|488.58|486.38|0
1643312440000|2022-01-27 19:40:40|489.75|487.55|490.63|488.43|490.63|488.43|489.65|487.45|0
1643312450000|2022-01-27 19:40:50|490.83|488.63|489.17|486.97|490.83|488.63|489.17|486.97|0
1643312460000|2022-01-27 19:41:00|488.87|486.67|489.26|487.06|489.46|487.26|488.87|486.67|0
1643312470000|2022-01-27 19:41:10|488.87|486.67|489.06|486.86|489.06|486.86|488.87|486.67|0
1643312480000|2022-01-27 19:41:20|490.24|488.04|490.63|488.43|490.63|488.43|489.85|487.65|0
1643312490000|2022-01-27 19:41:30|490.14|487.94|489.85|487.65|490.24|488.04|489.85|487.65|0
1643312500000|2022-01-27 19:41:40|490.43|488.23|490.04|487.84|490.43|488.23|490.04|487.84|0
1643312510000|2022-01-27 19:41:50|489.85|487.65|489.95|487.75|490.43|488.23|489.85|487.65|0
1643312520000|2022-01-27 19:42:00|490.34|488.14|488.87|486.67|490.34|488.14|488.87|486.67|0
1643312530000|2022-01-27 19:42:10|487.5|485.3|488.67|486.47|488.67|486.47|487.11|484.91|0
1643312540000|2022-01-27 19:42:20|489.46|487.26|489.45|487.25|489.85|487.65|489.36|487.16|0
1643312550000|2022-01-27 19:42:30|490.83|488.63|489.56|487.36|490.83|488.63|489.26|487.06|0
1643312560000|2022-01-27 19:42:40|489.65|487.45|489.85|487.65|490.04|487.84|489.65|487.45|0
1643312570000|2022-01-27 19:42:50|490.63|488.43|491.41|489.21|491.41|489.21|490.43|488.23|0
1643312580000|2022-01-27 19:43:00|491.61|489.41|491.02|488.82|491.61|489.41|490.04|487.84|0
1643312590000|2022-01-27 19:43:10|489.65|487.45|489.06|486.86|489.95|487.75|489.06|486.86|0
1643312600000|2022-01-27 19:43:20|489.26|487.06|489.85|487.65|489.85|487.65|489.26|487.06|0
1643312610000|2022-01-27 19:43:30|490.04|487.84|489.26|487.06|490.24|488.04|489.26|487.06|0
1643312620000|2022-01-27 19:43:40|490.34|488.14|489.06|486.86|490.63|488.43|489.06|486.86|0
1643312630000|2022-01-27 19:43:50|489.36|487.16|489.36|487.16|489.56|487.36|489.36|487.16|0
1643312640000|2022-01-27 19:44:00|488.97|486.77|489.45|487.25|489.85|487.65|488.97|486.77|0
1643312650000|2022-01-27 19:44:10|488.48|486.28|488.19|485.99|489.06|486.86|488.19|485.99|0
1643312660000|2022-01-27 19:44:20|488.48|486.28|488.67|486.47|488.67|486.47|488.28|486.08|0
1643312670000|2022-01-27 19:44:30|489.65|487.45|490.63|488.43|490.83|488.63|489.65|487.45|0
1643312680000|2022-01-27 19:44:40|489.75|487.55|489.85|487.65|490.24|488.04|489.75|487.55|0
1643312690000|2022-01-27 19:44:50|489.95|487.75|489.65|487.45|490.24|488.04|489.65|487.45|0
1643312700000|2022-01-27 19:45:00|490.04|487.84|489.36|487.16|490.04|487.84|489.36|487.16|0
1643312710000|2022-01-27 19:45:10|490.04|487.84|489.36|487.16|490.04|487.84|488.67|486.47|0
1643312720000|2022-01-27 19:45:20|489.26|487.06|489.45|487.25|489.65|487.45|489.16|486.96|0
1643312730000|2022-01-27 19:45:30|489.06|486.86|486.13|483.93|489.06|486.86|486.13|483.93|0
1643312740000|2022-01-27 19:45:40|485.35|483.15|485.35|483.15|485.55|483.35|485.16|482.96|0
1643312750000|2022-01-27 19:45:50|484.48|482.28|485.35|483.15|485.35|483.15|484.48|482.28|0
1643312760000|2022-01-27 19:46:00|485.94|483.74|485.16|482.96|485.94|483.74|485.16|482.96|0
1643312770000|2022-01-27 19:46:10|484.57|482.37|485.26|483.06|485.26|483.06|484.57|482.37|0
1643312780000|2022-01-27 19:46:20|485.55|483.35|485.55|483.35|485.55|483.35|485.16|482.96|0
1643312790000|2022-01-27 19:46:30|484.96|482.76|484.57|482.37|484.96|482.76|484.18|481.98|0
1643312800000|2022-01-27 19:46:40|484.28|482.08|483.6|481.4|484.28|482.08|483.21|481.01|0
1643312810000|2022-01-27 19:46:50|483.99|481.79|483.99|481.79|483.99|481.79|483.6|481.4|0
1643312820000|2022-01-27 19:47:00|484.09|481.89|485.35|483.15|486.52|484.32|484.09|481.89|0
1643312830000|2022-01-27 19:47:10|486.43|484.23|486.91|484.71|487.3|485.1|486.43|484.23|0
1643312840000|2022-01-27 19:47:20|487.01|484.81|486.62|484.42|487.01|484.81|486.62|484.42|0
1643312850000|2022-01-27 19:47:30|487.5|485.3|487.11|484.91|487.89|485.69|487.11|484.91|0
1643312860000|2022-01-27 19:47:40|486.91|484.71|487.5|485.3|487.5|485.3|486.91|484.71|0
1643312870000|2022-01-27 19:47:50|487.3|485.1|486.13|483.93|487.3|485.1|486.13|483.93|0
1643312880000|2022-01-27 19:48:00|486.52|484.32|486.91|484.71|487.01|484.81|486.52|484.32|0
1643312890000|2022-01-27 19:48:10|487.5|485.3|486.91|484.71|487.5|485.3|486.72|484.52|0
1643312900000|2022-01-27 19:48:20|487.11|484.91|487.11|484.91|487.11|484.91|487.11|484.91|0
1643312910000|2022-01-27 19:48:30|487.69|485.49|489.36|487.16|489.36|487.16|487.69|485.49|0
1643312920000|2022-01-27 19:48:40|490.63|488.43|492.2|490|492.2|490|490.63|488.43|0
1643312930000|2022-01-27 19:48:50|490.73|488.53|490.82|488.62|490.93|488.73|490.73|488.53|0
1643312940000|2022-01-27 19:49:00|491.22|489.02|489.95|487.75|491.22|489.02|489.95|487.75|0
1643312950000|2022-01-27 19:49:10|490.04|487.84|489.84|487.64|490.43|488.23|489.84|487.64|0
1643312960000|2022-01-27 19:49:20|489.06|486.86|490.63|488.43|490.63|488.43|489.06|486.86|0
1643312970000|2022-01-27 19:49:30|490.14|487.94|490.43|488.23|490.43|488.23|490.14|487.94|0
1643312980000|2022-01-27 19:49:40|490.04|487.84|489.65|487.45|490.04|487.84|489.65|487.45|0
1643312990000|2022-01-27 19:49:50|489.75|487.55|489.75|487.55|490.04|487.84|489.75|487.55|0
1643313000000|2022-01-27 19:50:00|489.65|487.45|492|489.8|492|489.8|489.65|487.45|0
1643313010000|2022-01-27 19:50:10|491.61|489.41|491.61|489.41|491.61|489.41|491.02|488.82|0
1643313020000|2022-01-27 19:50:20|491.8|489.6|490.82|488.62|491.8|489.6|490.63|488.43|0
1643313030000|2022-01-27 19:50:30|490.93|488.73|492.2|490|492.2|490|490.63|488.43|0
1643313040000|2022-01-27 19:50:40|492.3|490.1|491.61|489.41|493.18|490.98|491.61|489.41|0
1643313050000|2022-01-27 19:50:50|492|489.8|492.78|490.58|492.78|490.58|492|489.8|0
1643313060000|2022-01-27 19:51:00|493.37|491.17|496.52|494.32|496.52|494.32|493.37|491.17|0
1643313070000|2022-01-27 19:51:10|495.34|493.14|495.25|493.05|495.34|493.14|495.05|492.85|0
1643313080000|2022-01-27 19:51:20|495.14|492.94|494.95|492.75|495.14|492.94|494.55|492.35|0
1643313090000|2022-01-27 19:51:30|495.25|493.05|494.75|492.55|495.44|493.24|494.75|492.55|0
1643313100000|2022-01-27 19:51:40|494.46|492.26|495.44|493.24|495.44|493.24|494.46|492.26|0
1643313110000|2022-01-27 19:51:50|495.05|492.85|494.95|492.75|495.05|492.85|494.75|492.55|0
1643313120000|2022-01-27 19:52:00|494.75|492.55|494.36|492.16|494.75|492.55|494.36|492.16|0
1643313130000|2022-01-27 19:52:10|493.96|491.76|492.89|490.69|493.96|491.76|492.2|490|0
1643313140000|2022-01-27 19:52:20|492.78|490.58|494.16|491.96|494.16|491.96|492.78|490.58|0
1643313150000|2022-01-27 19:52:30|494.55|492.35|495.54|493.34|495.54|493.34|494.46|492.26|0
1643313160000|2022-01-27 19:52:40|495.34|493.14|495.64|493.44|496.23|494.03|495.34|493.14|0
1643313170000|2022-01-27 19:52:50|495.54|493.34|496.03|493.83|496.03|493.83|495.34|493.14|0
1643313180000|2022-01-27 19:53:00|495.25|493.05|495.73|493.53|495.73|493.53|495.25|493.05|0
1643313190000|2022-01-27 19:53:10|495.93|493.73|497.81|495.61|497.81|495.61|495.93|493.73|0
1643313200000|2022-01-27 19:53:20|497.71|495.51|498.49|496.29|499.09|496.89|497.71|495.51|0
1643313210000|2022-01-27 19:53:30|498.3|496.1|498.69|496.49|498.69|496.49|498.3|496.1|0
1643313220000|2022-01-27 19:53:40|499.28|497.08|500.47|498.27|500.47|498.27|499.09|496.89|0
1643313230000|2022-01-27 19:53:50|500.27|498.07|500.67|498.47|501.46|499.26|500.27|498.07|0
1643313240000|2022-01-27 19:54:00|499.88|497.68|499.48|497.28|499.98|497.78|498.79|496.59|0
1643313250000|2022-01-27 19:54:10|499.28|497.08|501.56|499.36|501.56|499.36|499.28|497.08|0
1643313260000|2022-01-27 19:54:20|501.26|499.06|502.05|499.85|502.05|499.85|501.26|499.06|0
1643313270000|2022-01-27 19:54:30|501.26|499.06|501.66|499.46|501.76|499.56|501.26|499.06|0
1643313280000|2022-01-27 19:54:40|501.37|499.17|500.97|498.77|501.56|499.36|500.87|498.67|0
1643313290000|2022-01-27 19:54:50|500.67|498.47|500.67|498.47|501.46|499.26|500.67|498.47|0
1643313300000|2022-01-27 19:55:00|501.26|499.06|502.36|500.16|502.36|500.16|501.26|499.06|0
1643313310000|2022-01-27 19:55:10|502.05|499.85|502.16|499.96|502.25|500.05|501.86|499.66|0
1643313320000|2022-01-27 19:55:20|502.05|499.85|502.25|500.05|502.25|500.05|500.47|498.27|0
1643313330000|2022-01-27 19:55:30|502.05|499.85|502.05|499.85|502.05|499.85|501.26|499.06|0
1643313340000|2022-01-27 19:55:40|502.16|499.96|504.63|502.43|504.63|502.43|502.16|499.96|0
1643313350000|2022-01-27 19:55:50|505.23|503.03|505.23|503.03|505.63|503.43|505.23|503.03|0
1643313360000|2022-01-27 19:56:00|503.84|501.64|504.43|502.23|504.54|502.34|503.84|501.64|0
1643313370000|2022-01-27 19:56:10|505.23|503.03|504.93|502.73|505.23|503.03|504.83|502.63|0
1643313380000|2022-01-27 19:56:20|504.74|502.54|502.85|500.65|504.74|502.54|502.65|500.45|0
1643313390000|2022-01-27 19:56:30|501.26|499.06|501.17|498.97|503.04|500.84|501.17|498.97|0
1643313400000|2022-01-27 19:56:40|501.66|499.46|501.76|499.56|502.16|499.96|501.46|499.26|0
1643313410000|2022-01-27 19:56:50|502.16|499.96|501.66|499.46|502.16|499.96|501.56|499.36|0
1643313420000|2022-01-27 19:57:00|501.46|499.26|502.25|500.05|502.25|500.05|501.46|499.26|0
1643313430000|2022-01-27 19:57:10|501.46|499.26|499.39|497.19|501.46|499.26|499.39|497.19|0
1643313440000|2022-01-27 19:57:20|499.09|496.89|499.39|497.19|499.39|497.19|499.09|496.89|0
1643313450000|2022-01-27 19:57:30|499.09|496.89|499.78|497.58|499.78|497.58|499.09|496.89|0
1643313460000|2022-01-27 19:57:40|499.09|496.89|498.49|496.29|499.09|496.89|498.49|496.29|0
1643313470000|2022-01-27 19:57:50|498.89|496.69|498.99|496.79|498.99|496.79|498.89|496.69|0
1643313480000|2022-01-27 19:58:00|499.28|497.08|500.07|497.87|500.18|497.98|499.28|497.08|0
1643313490000|2022-01-27 19:58:10|499.28|497.08|499.68|497.48|500.07|497.87|499.28|497.08|0
1643313500000|2022-01-27 19:58:20|499.39|497.19|496.91|494.71|499.39|497.19|496.32|494.12|0
1643313510000|2022-01-27 19:58:30|495.93|493.73|496.62|494.42|496.62|494.42|495.93|493.73|0
1643313520000|2022-01-27 19:58:40|495.14|492.94|496.32|494.12|496.32|494.12|495.14|492.94|0
1643313530000|2022-01-27 19:58:50|495.54|493.34|496.52|494.32|496.52|494.32|495.54|493.34|0
1643313540000|2022-01-27 19:59:00|497.7|495.5|497.7|495.5|498.49|496.29|497.61|495.41|0
1643313550000|2022-01-27 19:59:10|497.31|495.11|498.1|495.9|498.1|495.9|497.31|495.11|0
1643313560000|2022-01-27 19:59:20|497.7|495.5|498.89|496.69|499.48|497.28|497.7|495.5|0
1643313570000|2022-01-27 19:59:30|499.19|496.99|498.4|496.2|499.19|496.99|498.4|496.2|0
1643313580000|2022-01-27 19:59:40|498.69|496.49|497.9|495.7|498.69|496.49|497.41|495.21|0
1643313590000|2022-01-27 19:59:50|498|495.8|498|495.8|498|495.8|497.9|495.7|0
1643313600000|2022-01-27 20:00:00|498.49|496.29|494.06|491.86|498.49|496.29|494.06|491.86|0
1643313610000|2022-01-27 20:00:10|492.1|489.9|492.19|489.99|492.19|489.99|491.21|489.01|0
1643313620000|2022-01-27 20:00:20|492.59|490.39|493.17|490.97|493.17|490.97|492.59|490.39|0
1643313630000|2022-01-27 20:00:30|493.96|491.76|494.85|492.65|494.85|492.65|493.96|491.76|0
1643313640000|2022-01-27 20:00:40|492.19|489.99|491.8|489.6|492.49|490.29|491.21|489.01|0
1643313650000|2022-01-27 20:00:50|492.78|490.58|492|489.8|492.78|490.58|492|489.8|0
1643313660000|2022-01-27 20:01:00|491.71|489.51|492.98|490.78|492.98|490.78|491.71|489.51|0
1643313670000|2022-01-27 20:01:10|492.59|490.39|491.51|489.31|492.59|490.39|491.51|489.31|0
1643313680000|2022-01-27 20:01:20|492.19|489.99|492.78|490.58|492.98|490.78|492.19|489.99|0
1643313690000|2022-01-27 20:01:30|492.58|490.38|492.78|490.58|492.78|490.58|492.19|489.99|0
1643313700000|2022-01-27 20:01:40|492.39|490.19|492.49|490.29|492.49|490.29|492.1|489.9|0
1643313710000|2022-01-27 20:01:50|492.29|490.09|493.37|491.17|493.37|491.17|491.8|489.6|0
1643313720000|2022-01-27 20:02:00|492.78|490.58|490.04|487.84|492.78|490.58|490.04|487.84|0
1643313730000|2022-01-27 20:02:10|488.67|486.47|489.06|486.86|489.25|487.05|487.69|485.49|0
1643313740000|2022-01-27 20:02:20|488.86|486.66|490.43|488.23|490.43|488.23|488.86|486.66|0
1643313750000|2022-01-27 20:02:30|490.04|487.84|488.27|486.07|490.04|487.84|488.27|486.07|0
1643313760000|2022-01-27 20:02:40|488.47|486.27|488.27|486.07|488.77|486.57|488.27|486.07|0
1643313770000|2022-01-27 20:02:50|489.06|486.86|489.06|486.86|489.25|487.05|488.86|486.66|0
1643313780000|2022-01-27 20:03:00|488.47|486.27|488.47|486.27|488.66|486.46|488.47|486.27|0
1643313790000|2022-01-27 20:03:10|487.88|485.68|487.49|485.29|487.88|485.68|486.62|484.42|0
1643313800000|2022-01-27 20:03:20|488.08|485.88|488.08|485.88|488.77|486.57|487.88|485.68|0
1643313810000|2022-01-27 20:03:30|488.66|486.46|491.01|488.81|491.01|488.81|488.66|486.46|0
1643313820000|2022-01-27 20:03:40|491.21|489.01|491.21|489.01|491.21|489.01|491.21|489.01|0
1643313830000|2022-01-27 20:03:50|490.82|488.62|490.03|487.83|490.82|488.62|490.03|487.83|0
1643313840000|2022-01-27 20:04:00|489.74|487.54|489.84|487.64|489.84|487.64|489.35|487.15|0
1643313850000|2022-01-27 20:04:10|489.55|487.35|490.53|488.33|490.53|488.33|489.55|487.35|0
1643313860000|2022-01-27 20:04:20|490.82|488.62|492.1|489.9|492.1|489.9|490.62|488.42|0
1643313870000|2022-01-27 20:04:30|493.96|491.76|493.28|491.08|493.96|491.76|493.28|491.08|0
1643313880000|2022-01-27 20:04:40|492.39|490.19|491.9|489.7|492.88|490.68|491.9|489.7|0
1643313890000|2022-01-27 20:04:50|492.29|490.09|491.8|489.6|492.39|490.19|491.8|489.6|0
1643313900000|2022-01-27 20:05:00|491.99|489.79|493.76|491.56|494.06|491.86|491.99|489.79|0
1643313910000|2022-01-27 20:05:10|492.58|490.38|492.1|489.9|492.69|490.49|492.1|489.9|0
1643313920000|2022-01-27 20:05:20|491.99|489.79|491.9|489.7|491.99|489.79|491.9|489.7|0
1643313930000|2022-01-27 20:05:30|491.8|489.6|494.35|492.15|494.35|492.15|491.8|489.6|0
1643313940000|2022-01-27 20:05:40|494.16|491.96|494.26|492.06|494.55|492.35|493.96|491.76|0
1643313950000|2022-01-27 20:05:50|492.58|490.38|490.82|488.62|492.58|490.38|490.82|488.62|0
1643313960000|2022-01-27 20:06:00|491.8|489.6|491.41|489.21|492.58|490.38|491.41|489.21|0
1643313970000|2022-01-27 20:06:10|492.39|490.19|490.72|488.52|492.39|490.19|490.72|488.52|0
1643313980000|2022-01-27 20:06:20|489.25|487.05|488.47|486.27|489.25|487.05|488.47|486.27|0
1643313990000|2022-01-27 20:06:30|490.03|487.83|490.62|488.42|490.62|488.42|489.64|487.44|0
1643314000000|2022-01-27 20:06:40|490.82|488.62|490.82|488.62|490.92|488.72|490.82|488.62|0
1643314010000|2022-01-27 20:06:50|489.45|487.25|489.84|487.64|490.23|488.03|489.45|487.25|0
1643314020000|2022-01-27 20:07:00|490.53|488.33|491.01|488.81|491.01|488.81|490.53|488.33|0
1643314030000|2022-01-27 20:07:10|490.43|488.23|489.25|487.05|490.92|488.72|489.25|487.05|0
1643314040000|2022-01-27 20:07:20|489.45|487.25|488.66|486.46|489.45|487.25|488.66|486.46|0
1643314050000|2022-01-27 20:07:30|488.96|486.76|490.43|488.23|490.43|488.23|488.96|486.76|0
1643314060000|2022-01-27 20:07:40|490.53|488.33|490.43|488.23|490.72|488.52|490.43|488.23|0
1643314070000|2022-01-27 20:07:50|490.33|488.13|489.64|487.44|490.33|488.13|489.64|487.44|0
1643314080000|2022-01-27 20:08:00|489.84|487.64|489.84|487.64|490.23|488.03|489.64|487.44|0
1643314090000|2022-01-27 20:08:10|489.64|487.44|490.03|487.83|490.03|487.83|489.64|487.44|0
1643314100000|2022-01-27 20:08:20|487.69|485.49|486.71|484.51|487.69|485.49|486.71|484.51|0
1643314110000|2022-01-27 20:08:30|485.73|483.53|486.12|483.92|486.32|484.12|485.73|483.53|0
1643314120000|2022-01-27 20:08:40|485.93|483.73|487.1|484.9|487.1|484.9|485.93|483.73|0
1643314130000|2022-01-27 20:08:50|487.49|485.29|487.59|485.39|487.88|485.68|487.49|485.29|0
1643314140000|2022-01-27 20:09:00|487.69|485.49|488.66|486.46|488.66|486.46|487.59|485.39|0
1643314150000|2022-01-27 20:09:10|489.05|486.85|490.82|488.62|491.21|489.01|489.05|486.85|0
1643314160000|2022-01-27 20:09:20|491.11|488.91|490.62|488.42|491.4|489.2|490.62|488.42|0
1643314170000|2022-01-27 20:09:30|491.01|488.81|491.11|488.91|491.11|488.91|490.62|488.42|0
1643314180000|2022-01-27 20:09:40|490.62|488.42|495.73|493.53|495.73|493.53|490.62|488.42|0
1643314190000|2022-01-27 20:09:50|495.93|493.73|496.22|494.02|496.71|494.51|495.93|493.73|0
1643314200000|2022-01-27 20:10:00|495.93|493.73|494.94|492.74|495.93|493.73|494.94|492.74|0
1643314210000|2022-01-27 20:10:10|494.74|492.54|494.55|492.35|494.74|492.54|494.45|492.25|0
1643314220000|2022-01-27 20:10:20|494.65|492.45|494.35|492.15|494.65|492.45|494.35|492.15|0
1643314230000|2022-01-27 20:10:30|494.06|491.86|496.71|494.51|496.71|494.51|494.06|491.86|0
1643314240000|2022-01-27 20:10:40|497.41|495.21|497.5|495.3|497.5|495.3|497.3|495.1|0
1643314250000|2022-01-27 20:10:50|497.3|495.1|498.2|496|498.2|496|497.11|494.91|0
1643314260000|2022-01-27 20:11:00|498.79|496.59|499.08|496.88|499.48|497.28|498.79|496.59|0
1643314270000|2022-01-27 20:11:10|500.37|498.17|499.28|497.08|500.37|498.17|499.28|497.08|0
1643314280000|2022-01-27 20:11:20|499.38|497.18|499.08|496.88|499.38|497.18|498.69|496.49|0
1643314290000|2022-01-27 20:11:30|499.18|496.98|499.28|497.08|499.28|497.08|499.08|496.88|0
1643314300000|2022-01-27 20:11:40|499.18|496.98|499.78|497.58|499.87|497.67|499.18|496.98|0
1643314310000|2022-01-27 20:11:50|499.28|497.08|500.27|498.07|500.27|498.07|499.08|496.88|0
1643314320000|2022-01-27 20:12:00|500.96|498.76|500.86|498.66|500.96|498.76|500.07|497.87|0
1643314330000|2022-01-27 20:12:10|499.87|497.67|497.6|495.4|499.87|497.67|497.6|495.4|0
1643314340000|2022-01-27 20:12:20|498.88|496.68|498.29|496.09|498.88|496.68|498.29|496.09|0
1643314350000|2022-01-27 20:12:30|498.88|496.68|498.99|496.79|498.99|496.79|498.29|496.09|0
1643314360000|2022-01-27 20:12:40|499.48|497.28|499.78|497.58|499.78|497.58|499.38|497.18|0
1643314370000|2022-01-27 20:12:50|500.46|498.26|500.07|497.87|500.46|498.26|500.07|497.87|0
1643314380000|2022-01-27 20:13:00|499.58|497.38|501.45|499.25|502.15|499.95|499.58|497.38|0
1643314390000|2022-01-27 20:13:10|501.36|499.16|500.57|498.37|501.36|499.16|500.57|498.37|0
1643314400000|2022-01-27 20:13:20|500.07|497.87|501.26|499.06|501.65|499.45|500.07|497.87|0
1643314410000|2022-01-27 20:13:30|502.15|499.95|503.24|501.04|503.63|501.43|502.15|499.95|0
1643314420000|2022-01-27 20:13:40|503.74|501.54|503.44|501.24|503.74|501.54|503.34|501.14|0
1643314430000|2022-01-27 20:13:50|503.14|500.94|505.42|503.22|505.42|503.22|502.05|499.85|0
1643314440000|2022-01-27 20:14:00|506.22|504.02|504.82|502.62|506.22|504.02|504.63|502.43|0
1643314450000|2022-01-27 20:14:10|504.23|502.03|505.62|503.42|505.62|503.42|504.23|502.03|0
1643314460000|2022-01-27 20:14:20|505.52|503.32|505.02|502.82|505.52|503.32|504.82|502.62|0
1643314470000|2022-01-27 20:14:30|505.22|503.02|504.93|502.73|505.33|503.13|504.93|502.73|0
1643314480000|2022-01-27 20:14:40|504.23|502.03|504.43|502.23|504.73|502.53|504.23|502.03|0
1643314490000|2022-01-27 20:14:50|504.23|502.03|504.13|501.93|504.43|502.23|504.13|501.93|0
1643314500000|2022-01-27 20:15:00|504.82|502.62|503.63|501.43|504.82|502.62|503.63|501.43|0
1643314510000|2022-01-27 20:15:10|506.67|504.47|508.65|506.45|508.65|506.45|506.67|504.47|0
1643314520000|2022-01-27 20:15:20|510.14|507.94|509.12|506.92|510.14|507.94|509.12|506.92|0
1643314530000|2022-01-27 20:15:30|510.42|508.22|510.71|508.51|510.71|508.51|510.02|507.82|0
1643314540000|2022-01-27 20:15:40|511.31|509.11|510.51|508.31|511.51|509.31|510.51|508.31|0
1643314550000|2022-01-27 20:15:50|510.11|507.91|509.71|507.51|510.11|507.91|509.71|507.51|0
1643314560000|2022-01-27 20:16:00|509.91|507.71|508.92|506.72|509.91|507.71|508.92|506.72|0
1643314570000|2022-01-27 20:16:10|509.22|507.02|510.11|507.91|510.11|507.91|509.22|507.02|0
1643314580000|2022-01-27 20:16:20|509.71|507.51|508.82|506.62|510.22|508.02|508.82|506.62|0
1643314590000|2022-01-27 20:16:30|507.13|504.93|507.03|504.83|507.13|504.93|506.83|504.63|0
1643314600000|2022-01-27 20:16:40|507.53|505.33|507.63|505.43|507.92|505.72|507.53|505.33|0
1643314610000|2022-01-27 20:16:50|507.13|504.93|507.13|504.93|507.33|505.13|506.83|504.63|0
1643314620000|2022-01-27 20:17:00|507.72|505.52|506.13|503.93|507.72|505.52|506.13|503.93|0
1643314630000|2022-01-27 20:17:10|505.74|503.54|506.93|504.73|506.93|504.73|505.74|503.54|0
1643314640000|2022-01-27 20:17:20|508.12|505.92|507.83|505.63|508.12|505.92|507.63|505.43|0
1643314650000|2022-01-27 20:17:30|508.32|506.12|507.92|505.72|508.32|506.12|507.83|505.63|0
1643314660000|2022-01-27 20:17:40|507.53|505.33|506.73|504.53|507.72|505.52|506.73|504.53|0
1643314670000|2022-01-27 20:17:50|505.05|502.85|507.13|504.93|507.13|504.93|505.05|502.85|0
1643314680000|2022-01-27 20:18:00|507.23|505.03|506.04|503.84|507.23|505.03|506.04|503.84|0
1643314690000|2022-01-27 20:18:10|505.94|503.74|505.34|503.14|506.13|503.93|505.34|503.14|0
1643314700000|2022-01-27 20:18:20|505.74|503.54|506.33|504.13|506.73|504.53|505.74|503.54|0
1643314710000|2022-01-27 20:18:30|506.93|504.73|506.63|504.43|506.93|504.73|506.44|504.24|0
1643314720000|2022-01-27 20:18:40|505.84|503.64|506.53|504.33|506.53|504.33|505.74|503.54|0
1643314730000|2022-01-27 20:18:50|506.73|504.53|506.63|504.43|506.73|504.53|506.33|504.13|0
1643314740000|2022-01-27 20:19:00|506.44|504.24|504.94|502.74|506.83|504.63|504.94|502.74|0
1643314750000|2022-01-27 20:19:10|505.54|503.34|506.33|504.13|506.33|504.13|505.54|503.34|0
1643314760000|2022-01-27 20:19:20|506.53|504.33|506.33|504.13|506.53|504.33|506.13|503.93|0
1643314770000|2022-01-27 20:19:30|506.13|503.93|505.94|503.74|506.13|503.93|505.74|503.54|0
1643314780000|2022-01-27 20:19:40|503.36|501.16|501.18|498.98|503.36|501.16|501.18|498.98|0
1643314790000|2022-01-27 20:19:50|502.17|499.97|502.57|500.37|502.57|500.37|502.17|499.97|0
1643314800000|2022-01-27 20:20:00|501.78|499.58|500.39|498.19|501.78|499.58|500.39|498.19|0
1643314810000|2022-01-27 20:20:10|498.42|496.22|498.32|496.12|498.42|496.22|496.84|494.64|0
1643314820000|2022-01-27 20:20:20|498.22|496.02|499.01|496.81|499.01|496.81|498.22|496.02|0
1643314830000|2022-01-27 20:20:30|499.6|497.4|501.38|499.18|501.58|499.38|499.6|497.4|0
1643314840000|2022-01-27 20:20:40|502.17|499.97|501.28|499.08|502.76|500.56|501.28|499.08|0
1643314850000|2022-01-27 20:20:50|501.58|499.38|502.76|500.56|502.76|500.56|501.58|499.38|0
1643314860000|2022-01-27 20:21:00|502.57|500.37|502.57|500.37|502.96|500.76|502.08|499.88|0
1643314870000|2022-01-27 20:21:10|502.67|500.47|503.26|501.06|503.26|501.06|502.67|500.47|0
1643314880000|2022-01-27 20:21:20|502.76|500.56|503.75|501.55|503.86|501.66|502.76|500.56|0
1643314890000|2022-01-27 20:21:30|505.64|503.44|507.23|505.03|507.23|505.03|505.64|503.44|0
1643314900000|2022-01-27 20:21:40|507.13|504.93|508.72|506.52|508.72|506.52|507.13|504.93|0
1643314910000|2022-01-27 20:21:50|507.52|505.32|507.33|505.13|507.52|505.32|506.93|504.73|0
1643314920000|2022-01-27 20:22:00|507.13|504.93|506.83|504.63|507.33|505.13|506.83|504.63|0
1643314930000|2022-01-27 20:22:10|507.03|504.83|506.93|504.73|507.03|504.83|506.73|504.53|0
1643314940000|2022-01-27 20:22:20|506.53|504.33|506.53|504.33|506.53|504.33|506.33|504.13|0
1643314950000|2022-01-27 20:22:30|506.33|504.13|507.32|505.12|507.32|505.12|506.33|504.13|0
1643314960000|2022-01-27 20:22:40|506.33|504.13|504.94|502.74|506.53|504.33|504.94|502.74|0
1643314970000|2022-01-27 20:22:50|505.54|503.34|505.84|503.64|505.84|503.64|505.34|503.14|0
1643314980000|2022-01-27 20:23:00|506.33|504.13|506.13|503.93|506.33|504.13|506.13|503.93|0
1643314990000|2022-01-27 20:23:10|505.84|503.64|506.43|504.23|506.93|504.73|505.84|503.64|0
1643315000000|2022-01-27 20:23:20|505.74|503.54|506.24|504.04|506.24|504.04|505.74|503.54|0
1643315010000|2022-01-27 20:23:30|505.74|503.54|505.05|502.85|505.74|503.54|504.55|502.35|0
1643315020000|2022-01-27 20:23:40|506.13|503.93|505.84|503.64|506.13|503.93|505.14|502.94|0
1643315030000|2022-01-27 20:23:50|505.64|503.44|505.54|503.34|505.84|503.64|505.34|503.14|0
1643315040000|2022-01-27 20:24:00|505.44|503.24|505.14|502.94|505.93|503.73|505.14|502.94|0
1643315050000|2022-01-27 20:24:10|504.94|502.74|502.96|500.76|504.94|502.74|502.96|500.76|0
1643315060000|2022-01-27 20:24:20|503.86|501.66|503.55|501.35|503.86|501.66|503.36|501.16|0
1643315070000|2022-01-27 20:24:30|503.95|501.75|503.95|501.75|503.95|501.75|503.95|501.75|0
1643315080000|2022-01-27 20:24:40|502.96|500.76|502.56|500.36|502.96|500.76|502.56|500.36|0
1643315090000|2022-01-27 20:24:50|503.75|501.55|500.59|498.39|503.86|501.66|500.59|498.39|0
1643315100000|2022-01-27 20:25:00|501.28|499.08|500.79|498.59|501.77|499.57|500.79|498.59|0
1643315110000|2022-01-27 20:25:10|500.89|498.69|498.81|496.61|500.89|498.69|498.81|496.61|0
1643315120000|2022-01-27 20:25:20|498.72|496.52|499.8|497.6|500.59|498.39|498.72|496.52|0
1643315130000|2022-01-27 20:25:30|500.1|497.9|500.49|498.29|500.98|498.78|500.1|497.9|0
1643315140000|2022-01-27 20:25:40|500.79|498.59|500.78|498.58|500.79|498.59|500.59|498.39|0
1643315150000|2022-01-27 20:25:50|500.98|498.78|501.09|498.89|501.09|498.89|500.59|498.39|0
1643315160000|2022-01-27 20:26:00|500.78|498.58|501.77|499.57|501.97|499.77|500.78|498.58|0
1643315170000|2022-01-27 20:26:10|501.97|499.77|500.29|498.09|501.97|499.77|500.29|498.09|0
1643315180000|2022-01-27 20:26:20|500.1|497.9|499.4|497.2|500.1|497.9|499.4|497.2|0
1643315190000|2022-01-27 20:26:30|497.73|495.53|496.25|494.05|497.73|495.53|496.25|494.05|0
1643315200000|2022-01-27 20:26:40|498.42|496.22|498.02|495.82|498.42|496.22|498.02|495.82|0
1643315210000|2022-01-27 20:26:50|497.53|495.33|498.22|496.02|498.61|496.41|497.53|495.33|0
1643315220000|2022-01-27 20:27:00|498.42|496.22|497.34|495.14|498.42|496.22|497.34|495.14|0
1643315230000|2022-01-27 20:27:10|497.43|495.23|496.45|494.25|497.63|495.43|496.45|494.25|0
1643315240000|2022-01-27 20:27:20|495.57|493.37|494.29|492.09|495.57|493.37|494.29|492.09|0
1643315250000|2022-01-27 20:27:30|493.7|491.5|494.29|492.09|494.29|492.09|493.6|491.4|0
1643315260000|2022-01-27 20:27:40|492.91|490.71|492.43|490.23|492.91|490.71|492.03|489.83|0
1643315270000|2022-01-27 20:27:50|492.82|490.62|492.72|490.52|492.82|490.62|492.52|490.32|0
1643315280000|2022-01-27 20:28:00|493.21|491.01|493.7|491.5|493.7|491.5|493.21|491.01|0
1643315290000|2022-01-27 20:28:10|492.72|490.52|492.52|490.32|492.72|490.52|492.52|490.32|0
1643315300000|2022-01-27 20:28:20|493.01|490.81|492.91|490.71|493.11|490.91|492.91|490.71|0
1643315310000|2022-01-27 20:28:30|493.3|491.1|493.6|491.4|493.6|491.4|493.11|490.91|0
1643315320000|2022-01-27 20:28:40|493.5|491.3|493.11|490.91|493.5|491.3|493.11|490.91|0
1643315330000|2022-01-27 20:28:50|493.5|491.3|493.8|491.6|493.8|491.6|493.21|491.01|0
1643315340000|2022-01-27 20:29:00|493.6|491.4|492.72|490.52|493.99|491.79|492.72|490.52|0
1643315350000|2022-01-27 20:29:10|493.11|490.91|494.78|492.58|494.78|492.58|493.11|490.91|0
1643315360000|2022-01-27 20:29:20|494.58|492.38|495.27|493.07|495.27|493.07|494.39|492.19|0
1643315370000|2022-01-27 20:29:30|494.48|492.28|495.17|492.97|495.17|492.97|494.48|492.28|0
1643315380000|2022-01-27 20:29:40|495.07|492.87|495.46|493.26|495.46|493.26|495.07|492.87|0
1643315390000|2022-01-27 20:29:50|495.27|493.07|495.46|493.26|495.46|493.26|495.27|493.07|0
1643315400000|2022-01-27 20:30:00|495.27|493.07|492.23|490.03|495.27|493.07|492.23|490.03|0
1643315410000|2022-01-27 20:30:10|491.74|489.54|492.13|489.93|493.41|491.21|491.74|489.54|0
1643315420000|2022-01-27 20:30:20|491.74|489.54|493.3|491.1|493.3|491.1|491.74|489.54|0
1643315430000|2022-01-27 20:30:30|494.09|491.89|493.7|491.5|494.09|491.89|493.7|491.5|0
1643315440000|2022-01-27 20:30:40|493.5|491.3|492.71|490.51|493.5|491.3|492.32|490.12|0
1643315450000|2022-01-27 20:30:50|493.3|491.1|494.48|492.28|494.48|492.28|493.3|491.1|0
1643315460000|2022-01-27 20:31:00|495.27|493.07|496.05|493.85|496.05|493.85|495.27|493.07|0
1643315470000|2022-01-27 20:31:10|495.66|493.46|496.05|493.85|496.05|493.85|495.27|493.07|0
1643315480000|2022-01-27 20:31:20|495.76|493.56|495.37|493.17|495.76|493.56|495.37|493.17|0
1643315490000|2022-01-27 20:31:30|496.45|494.25|496.64|494.44|496.64|494.44|496.05|493.85|0
1643315500000|2022-01-27 20:31:40|496.84|494.64|496.84|494.64|496.84|494.64|495.37|493.17|0
1643315510000|2022-01-27 20:31:50|495.66|493.46|495.96|493.76|496.25|494.05|495.66|493.46|0
1643315520000|2022-01-27 20:32:00|494.98|492.78|494.87|492.67|494.98|492.78|493.89|491.69|0
1643315530000|2022-01-27 20:32:10|496.25|494.05|495.56|493.36|496.25|494.05|495.17|492.97|0
1643315540000|2022-01-27 20:32:20|495.76|493.56|494.98|492.78|495.76|493.56|494.87|492.67|0
1643315550000|2022-01-27 20:32:30|493.69|491.49|492.91|490.71|493.69|491.49|492.91|490.71|0
1643315560000|2022-01-27 20:32:40|493.11|490.91|491.44|489.24|493.11|490.91|491.15|488.95|0
1643315570000|2022-01-27 20:32:50|491.15|488.95|490.56|488.36|491.15|488.95|490.56|488.36|0
1643315580000|2022-01-27 20:33:00|489.78|487.58|488.41|486.21|489.78|487.58|488.41|486.21|0
1643315590000|2022-01-27 20:33:10|488.22|486.02|488.61|486.41|488.8|486.6|488.22|486.02|0
1643315600000|2022-01-27 20:33:20|490.36|488.16|493.21|491.01|493.21|491.01|490.36|488.16|0
1643315610000|2022-01-27 20:33:30|493.69|491.49|494.68|492.48|494.87|492.67|493.69|491.49|0
1643315620000|2022-01-27 20:33:40|494.28|492.08|495.66|493.46|495.66|493.46|494.28|492.08|0
1643315630000|2022-01-27 20:33:50|495.86|493.66|495.46|493.26|495.86|493.66|495.46|493.26|0
1643315640000|2022-01-27 20:34:00|494.87|492.67|495.27|493.07|495.27|493.07|493.5|491.3|0
1643315650000|2022-01-27 20:34:10|496.05|493.85|496.35|494.15|496.35|494.15|496.05|493.85|0
1643315660000|2022-01-27 20:34:20|496.05|493.85|496.64|494.44|496.64|494.44|496.05|493.85|0
1643315670000|2022-01-27 20:34:30|496.44|494.24|495.85|493.65|496.44|494.24|495.85|493.65|0
1643315680000|2022-01-27 20:34:40|496.15|493.95|496.64|494.44|497.04|494.84|496.15|493.95|0
1643315690000|2022-01-27 20:34:50|496.84|494.64|496.35|494.15|496.84|494.64|496.05|493.85|0
1643315700000|2022-01-27 20:35:00|495.46|493.26|493.11|490.91|495.46|493.26|493.11|490.91|0
1643315710000|2022-01-27 20:35:10|492.42|490.22|494.87|492.67|494.87|492.67|492.42|490.22|0
1643315720000|2022-01-27 20:35:20|494.48|492.28|495.26|493.06|495.26|493.06|494.48|492.28|0
1643315730000|2022-01-27 20:35:30|494.87|492.67|495.07|492.87|495.66|493.46|494.87|492.67|0
1643315740000|2022-01-27 20:35:40|494.87|492.67|493.6|491.4|494.87|492.67|493.5|491.3|0
1643315750000|2022-01-27 20:35:50|494.09|491.89|493.8|491.6|494.09|491.89|493.5|491.3|0
1643315760000|2022-01-27 20:36:00|493.4|491.2|496.05|493.85|496.05|493.85|493.4|491.2|0
1643315770000|2022-01-27 20:36:10|495.26|493.06|493.69|491.49|495.26|493.06|493.69|491.49|0
1643315780000|2022-01-27 20:36:20|493.5|491.3|494.87|492.67|494.87|492.67|493.5|491.3|0
1643315790000|2022-01-27 20:36:30|493.71|491.51|493.71|491.51|494.1|491.9|493.51|491.31|0
1643315800000|2022-01-27 20:36:40|493.81|491.61|494.01|491.81|494.21|492.01|493.81|491.61|0
1643315810000|2022-01-27 20:36:50|494.89|492.69|494.7|492.5|494.89|492.69|494.3|492.1|0
1643315820000|2022-01-27 20:37:00|494.6|492.4|495.09|492.89|495.09|492.89|494.6|492.4|0
1643315830000|2022-01-27 20:37:10|494.5|492.3|494.01|491.81|495.09|492.89|494.01|491.81|0
1643315840000|2022-01-27 20:37:20|494.5|492.3|493.71|491.51|494.5|492.3|493.42|491.22|0
1643315850000|2022-01-27 20:37:30|494.7|492.5|495.88|493.68|495.88|493.68|494.7|492.5|0
1643315860000|2022-01-27 20:37:40|495.59|493.39|495.29|493.09|495.79|493.59|495.29|493.09|0
1643315870000|2022-01-27 20:37:50|494.7|492.5|494.5|492.3|494.8|492.6|494.5|492.3|0
1643315880000|2022-01-27 20:38:00|494.3|492.1|494.7|492.5|494.7|492.5|494.3|492.1|0
1643315890000|2022-01-27 20:38:10|494.6|492.4|496.28|494.08|496.28|494.08|494.6|492.4|0
1643315900000|2022-01-27 20:38:20|496.08|493.88|496.47|494.27|496.67|494.47|496.08|493.88|0
1643315910000|2022-01-27 20:38:30|496.67|494.47|496.28|494.08|496.67|494.47|496.28|494.08|0
1643315920000|2022-01-27 20:38:40|496.67|494.47|498.06|495.86|498.06|495.86|496.67|494.47|0
1643315930000|2022-01-27 20:38:50|498.45|496.25|499.25|497.05|499.25|497.05|498.45|496.25|0
1643315940000|2022-01-27 20:39:00|499.15|496.95|499.05|496.85|499.64|497.44|498.26|496.06|0
1643315950000|2022-01-27 20:39:10|499.25|497.05|498.65|496.45|499.44|497.24|498.65|496.45|0
1643315960000|2022-01-27 20:39:20|498.26|496.06|498.45|496.25|498.45|496.25|498.06|495.86|0
1643315970000|2022-01-27 20:39:30|498.56|496.36|496.67|494.47|498.56|496.36|496.67|494.47|0
1643315980000|2022-01-27 20:39:40|497.46|495.26|497.46|495.26|497.46|495.26|497.27|495.07|0
1643315990000|2022-01-27 20:39:50|497.27|495.07|496.67|494.47|497.27|495.07|496.08|493.88|0
1643316000000|2022-01-27 20:40:00|496.87|494.67|497.07|494.87|497.07|494.87|496.87|494.67|0
1643316010000|2022-01-27 20:40:10|497.76|495.56|497.27|495.07|497.76|495.56|497.27|495.07|0
1643316020000|2022-01-27 20:40:20|497.07|494.87|497.76|495.56|497.76|495.56|497.07|494.87|0
1643316030000|2022-01-27 20:40:30|498.26|496.06|498.06|495.86|498.26|496.06|498.06|495.86|0
1643316040000|2022-01-27 20:40:40|498.26|496.06|498.06|495.86|498.26|496.06|498.06|495.86|0
1643316050000|2022-01-27 20:40:50|498.45|496.25|497.07|494.87|498.45|496.25|497.07|494.87|0
1643316060000|2022-01-27 20:41:00|495.19|492.99|494.89|492.69|495.59|493.39|494.89|492.69|0
1643316070000|2022-01-27 20:41:10|494.8|492.6|492.83|490.63|494.89|492.69|492.83|490.63|0
1643316080000|2022-01-27 20:41:20|492.53|490.33|492.43|490.23|492.53|490.33|492.43|490.23|0
1643316090000|2022-01-27 20:41:30|493.71|491.51|493.22|491.02|493.71|491.51|493.22|491.02|0
1643316100000|2022-01-27 20:41:40|492.04|489.84|488.99|486.79|492.04|489.84|488.99|486.79|0
1643316110000|2022-01-27 20:41:50|489.28|487.08|489.09|486.89|489.97|487.77|489.09|486.89|0
1643316120000|2022-01-27 20:42:00|487.22|485.02|485.65|483.45|487.22|485.02|485.65|483.45|0
1643316130000|2022-01-27 20:42:10|485.46|483.26|485.07|482.87|485.46|483.26|485.07|482.87|0
1643316140000|2022-01-27 20:42:20|485.26|483.06|485.07|482.87|485.26|483.06|485.07|482.87|0
1643316150000|2022-01-27 20:42:30|485.26|483.06|485.65|483.45|485.75|483.55|485.26|483.06|0
1643316160000|2022-01-27 20:42:40|485.36|483.16|485.95|483.75|486.04|483.84|485.36|483.16|0
1643316170000|2022-01-27 20:42:50|484.67|482.47|483.21|481.01|484.67|482.47|483.21|481.01|0
1643316180000|2022-01-27 20:43:00|482.72|480.52|481.16|478.96|482.72|480.52|481.16|478.96|0
1643316190000|2022-01-27 20:43:10|480.77|478.57|480.77|478.57|480.77|478.57|480.38|478.18|0
1643316200000|2022-01-27 20:43:20|480.58|478.38|480.16|477.96|480.58|478.38|480.16|477.96|0
1643316210000|2022-01-27 20:43:30|479.77|477.57|479.96|477.76|480.55|478.35|479.77|477.57|0
1643316220000|2022-01-27 20:43:40|479.77|477.57|479.77|477.57|480.07|477.87|479.77|477.57|0
1643316230000|2022-01-27 20:43:50|480.07|477.87|480.65|478.45|480.65|478.45|480.07|477.87|0
1643316240000|2022-01-27 20:44:00|479.96|477.76|479.57|477.37|480.16|477.96|479.38|477.18|0
1643316250000|2022-01-27 20:44:10|480.36|478.16|480.85|478.65|480.85|478.65|480.36|478.16|0
1643316260000|2022-01-27 20:44:20|480.75|478.55|482.31|480.11|482.31|480.11|480.36|478.16|0
1643316270000|2022-01-27 20:44:30|482.51|480.31|481.24|479.04|482.51|480.31|481.14|478.94|0
1643316280000|2022-01-27 20:44:40|481.53|479.33|481.73|479.53|481.73|479.53|481.53|479.33|0
1643316290000|2022-01-27 20:44:50|482.31|480.11|482.71|480.51|483.88|481.68|482.31|480.11|0
1643316300000|2022-01-27 20:45:00|480.65|478.45|479.77|477.57|480.65|478.45|479.77|477.57|0
1643316310000|2022-01-27 20:45:10|479.38|477.18|478.6|476.4|479.77|477.57|478.6|476.4|0
1643316320000|2022-01-27 20:45:20|478.31|476.11|479.57|477.37|479.57|477.37|478.2|476|0
1643316330000|2022-01-27 20:45:30|478.6|476.4|478.2|476|478.79|476.59|477.62|475.42|0
1643316340000|2022-01-27 20:45:40|478.4|476.2|479.18|476.98|479.18|476.98|478.4|476.2|0
1643316350000|2022-01-27 20:45:50|478.79|476.59|478.01|475.81|478.79|476.59|478.01|475.81|0
1643316360000|2022-01-27 20:46:00|477.62|475.42|475.86|473.66|477.81|475.61|475.86|473.66|0
1643316370000|2022-01-27 20:46:10|474.31|472.11|473.92|471.72|474.89|472.69|473.92|471.72|0
1643316380000|2022-01-27 20:46:20|473.72|471.52|474.11|471.91|474.11|471.91|473.72|471.52|0
1643316390000|2022-01-27 20:46:30|474.02|471.82|473.72|471.52|474.11|471.91|473.72|471.52|0
1643316400000|2022-01-27 20:46:40|473.53|471.33|474.21|472.01|474.21|472.01|473.14|470.94|0
1643316410000|2022-01-27 20:46:50|474.89|472.69|474.8|472.6|474.89|472.69|474.31|472.11|0
1643316420000|2022-01-27 20:47:00|475.67|473.47|478.76|476.56|478.76|476.56|474.89|472.69|0
1643316430000|2022-01-27 20:47:10|479.44|477.24|478.3|476.1|479.44|477.24|476.74|474.54|0
1643316440000|2022-01-27 20:47:20|478.8|476.6|480.85|478.65|480.85|478.65|478.8|476.6|0
1643316450000|2022-01-27 20:47:30|481.05|478.85|482.03|479.83|482.03|479.83|480.76|478.56|0
1643316460000|2022-01-27 20:47:40|483.32|481.12|482.82|480.62|483.32|481.12|482.82|480.62|0
1643316470000|2022-01-27 20:47:50|481.84|479.64|480.46|478.26|481.84|479.64|480.46|478.26|0
1643316480000|2022-01-27 20:48:00|480.85|478.65|483.21|481.01|484.4|482.2|480.85|478.65|0
1643316490000|2022-01-27 20:48:10|483.02|480.82|486.37|484.17|486.37|484.17|483.02|480.82|0
1643316500000|2022-01-27 20:48:20|486.77|484.57|486.37|484.17|486.87|484.67|486.28|484.08|0
1643316510000|2022-01-27 20:48:30|485.78|483.58|487.26|485.06|487.56|485.36|485.78|483.58|0
1643316520000|2022-01-27 20:48:40|487.76|485.56|487.16|484.96|487.76|485.56|486.77|484.57|0
1643316530000|2022-01-27 20:48:50|486.96|484.76|486.47|484.27|487.95|485.75|486.47|484.27|0
1643316540000|2022-01-27 20:49:00|486.17|483.97|487.36|485.16|487.36|485.16|485.49|483.29|0
1643316550000|2022-01-27 20:49:10|486.37|484.17|488.35|486.15|488.35|486.15|486.37|484.17|0
1643316560000|2022-01-27 20:49:20|488.55|486.35|485.58|483.38|488.55|486.35|485.58|483.38|0
1643316570000|2022-01-27 20:49:30|486.17|483.97|486.37|484.17|486.37|484.17|486.17|483.97|0
1643316580000|2022-01-27 20:49:40|487.16|484.96|486.37|484.17|487.16|484.96|486.37|484.17|0
1643316590000|2022-01-27 20:49:50|486.77|484.57|483.71|481.51|486.77|484.57|483.71|481.51|0
1643316600000|2022-01-27 20:50:00|483.02|480.82|487.07|484.87|489.24|487.04|483.02|480.82|0
1643316610000|2022-01-27 20:50:10|486.57|484.37|488.65|486.45|488.65|486.45|486.57|484.37|0
1643316620000|2022-01-27 20:50:20|488.15|485.95|488.85|486.65|489.05|486.85|488.15|485.95|0
1643316630000|2022-01-27 20:50:30|487.56|485.36|488.55|486.35|488.55|486.35|487.56|485.36|0
1643316640000|2022-01-27 20:50:40|488.25|486.05|487.16|484.96|488.25|486.05|487.16|484.96|0
1643316650000|2022-01-27 20:50:50|488.15|485.95|487.66|485.46|488.55|486.35|487.66|485.46|0
1643316660000|2022-01-27 20:51:00|488.55|486.35|487.36|485.16|488.55|486.35|487.36|485.16|0
1643316670000|2022-01-27 20:51:10|487.56|485.36|487.36|485.16|488.35|486.15|487.36|485.16|0
1643316680000|2022-01-27 20:51:20|488.15|485.95|487.95|485.75|488.35|486.15|487.56|485.36|0
1643316690000|2022-01-27 20:51:30|487.75|485.55|489.14|486.94|489.34|487.14|487.75|485.55|0
1643316700000|2022-01-27 20:51:40|489.34|487.14|489.73|487.53|489.73|487.53|489.14|486.94|0
1643316710000|2022-01-27 20:51:50|489.54|487.34|488.05|485.85|489.93|487.73|488.05|485.85|0
1643316720000|2022-01-27 20:52:00|487.36|485.16|487.36|485.16|488.35|486.15|486.67|484.47|0
1643316730000|2022-01-27 20:52:10|487.95|485.75|487.07|484.87|487.95|485.75|486.77|484.57|0
1643316740000|2022-01-27 20:52:20|486.77|484.57|487.95|485.75|487.95|485.75|486.37|484.17|0
1643316750000|2022-01-27 20:52:30|487.16|484.96|486.77|484.57|487.16|484.96|486.77|484.57|0
1643316760000|2022-01-27 20:52:40|487.16|484.96|487.16|484.96|487.16|484.96|486.96|484.76|0
1643316770000|2022-01-27 20:52:50|486.96|484.76|486.87|484.67|488.05|485.85|486.67|484.47|0
1643316780000|2022-01-27 20:53:00|486.37|484.17|487.56|485.36|487.56|485.36|485.78|483.58|0
1643316790000|2022-01-27 20:53:10|487.46|485.26|487.16|484.96|487.46|485.26|487.16|484.96|0
1643316800000|2022-01-27 20:53:20|487.75|485.55|487.75|485.55|487.75|485.55|487.66|485.46|0
1643316810000|2022-01-27 20:53:30|487.95|485.75|488.05|485.85|488.74|486.54|487.95|485.75|0
1643316820000|2022-01-27 20:53:40|488.35|486.15|488.15|485.95|488.35|486.15|487.95|485.75|0
1643316830000|2022-01-27 20:53:50|488.65|486.45|488.35|486.15|488.65|486.45|488.35|486.15|0
1643316840000|2022-01-27 20:54:00|488.45|486.25|489.14|486.94|489.14|486.94|488.45|486.25|0
1643316850000|2022-01-27 20:54:10|488.94|486.74|488.94|486.74|489.44|487.24|488.94|486.74|0
1643316860000|2022-01-27 20:54:20|488.74|486.54|488.65|486.45|488.74|486.54|488.45|486.25|0
1643316870000|2022-01-27 20:54:30|489.34|487.14|489.04|486.84|489.34|487.14|489.04|486.84|0
1643316880000|2022-01-27 20:54:40|489.34|487.14|489.14|486.94|489.93|487.73|489.14|486.94|0
1643316890000|2022-01-27 20:54:50|488.15|485.95|488.94|486.74|488.94|486.74|488.15|485.95|0
1643316900000|2022-01-27 20:55:00|488.74|486.54|486.96|484.76|488.74|486.54|486.96|484.76|0
1643316910000|2022-01-27 20:55:10|485.78|483.58|486.17|483.97|486.17|483.97|485.58|483.38|0
1643316920000|2022-01-27 20:55:20|486.96|484.76|485.58|483.38|486.96|484.76|485.58|483.38|0
1643316930000|2022-01-27 20:55:30|486.37|484.17|486.96|484.76|487.75|485.55|486.37|484.17|0
1643316940000|2022-01-27 20:55:40|485.97|483.77|486.57|484.37|486.57|484.37|485.78|483.58|0
1643316950000|2022-01-27 20:55:50|487.75|485.55|488.15|485.95|488.15|485.95|487.16|484.96|0
1643316960000|2022-01-27 20:56:00|487.36|485.16|488.15|485.95|488.15|485.95|487.16|484.96|0
1643316970000|2022-01-27 20:56:10|488.25|486.05|489.24|487.04|489.34|487.14|488.25|486.05|0
1643316980000|2022-01-27 20:56:20|489.73|487.53|489.93|487.73|490.53|488.33|489.73|487.53|0
1643316990000|2022-01-27 20:56:30|490.13|487.93|490.13|487.93|490.33|488.13|490.13|487.93|0
1643317000000|2022-01-27 20:56:40|489.44|487.24|490.03|487.83|490.43|488.23|489.44|487.24|0
1643317010000|2022-01-27 20:56:50|490.72|488.52|490.53|488.33|490.72|488.52|490.53|488.33|0
1643317020000|2022-01-27 20:57:00|490.13|487.93|490.72|488.52|490.72|488.52|490.13|487.93|0
1643317030000|2022-01-27 20:57:10|491.03|488.83|490.72|488.52|491.03|488.83|490.53|488.33|0
1643317040000|2022-01-27 20:57:20|491.32|489.12|491.52|489.32|491.52|489.32|491.32|489.12|0
1643317050000|2022-01-27 20:57:30|491.72|489.52|490.72|488.52|491.72|489.52|490.72|488.52|0
1643317060000|2022-01-27 20:57:40|491.12|488.92|491.52|489.32|491.52|489.32|490.53|488.33|0
1643317070000|2022-01-27 20:57:50|490.92|488.72|488.74|486.54|490.92|488.72|488.74|486.54|0
1643317080000|2022-01-27 20:58:00|489.34|487.14|490.72|488.52|490.72|488.52|489.34|487.14|0
1643317090000|2022-01-27 20:58:10|491.32|489.12|491.42|489.22|491.42|489.22|490.72|488.52|0
1643317100000|2022-01-27 20:58:20|491.72|489.52|491.12|488.92|491.72|489.52|491.12|488.92|0
1643317110000|2022-01-27 20:58:30|491.32|489.12|491.32|489.12|491.52|489.32|491.22|489.02|0
1643317120000|2022-01-27 20:58:40|491.12|488.92|490.92|488.72|491.12|488.92|490.33|488.13|0
1643317130000|2022-01-27 20:58:50|491.12|488.92|491.32|489.12|491.32|489.12|491.12|488.92|0
1643317140000|2022-01-27 20:59:00|491.52|489.32|492.51|490.31|492.51|490.31|491.52|489.32|0
1643317150000|2022-01-27 20:59:10|492.31|490.11|492.11|489.91|492.51|490.31|491.91|489.71|0
1643317160000|2022-01-27 20:59:20|491.52|489.32|490.92|488.72|491.72|489.52|490.92|488.72|0
1643317170000|2022-01-27 20:59:30|491.12|488.92|491.91|489.71|491.91|489.71|490.72|488.52|0
1643317180000|2022-01-27 20:59:40|492.02|489.82|491.91|489.71|492.11|489.91|491.91|489.71|0
1643317190000|2022-01-27 20:59:50|493.11|490.91|494.3|492.1|494.3|492.1|493.11|490.91|0
1643317200000|2022-01-27 21:00:00|492.71|490.51|492.11|489.91|492.71|490.51|492.11|489.91|0
1643317210000|2022-01-27 21:00:10|492.61|490.41|494.3|492.1|494.3|492.1|492.61|490.41|0
1643317220000|2022-01-27 21:00:20|494.7|492.5|494.1|491.9|494.9|492.7|494.1|491.9|0
1643317230000|2022-01-27 21:00:30|493.5|491.3|492.31|490.11|493.5|491.3|492.31|490.11|0
1643317240000|2022-01-27 21:00:40|491.52|489.32|492.31|490.11|492.31|490.11|491.52|489.32|0
1643317250000|2022-01-27 21:00:50|492.91|490.71|491.91|489.71|492.91|490.71|491.91|489.71|0
1643317260000|2022-01-27 21:01:00|492.31|490.11|492.51|490.31|492.51|490.31|492.31|490.11|0
1643317270000|2022-01-27 21:01:10|492.91|490.71|492.71|490.51|493.5|491.3|492.71|490.51|0
1643317280000|2022-01-27 21:01:20|493.11|490.91|492.91|490.71|493.11|490.91|492.51|490.31|0
1643317290000|2022-01-27 21:01:30|493.41|491.21|492.51|490.31|493.41|491.21|492.51|490.31|0
1643317300000|2022-01-27 21:01:40|492.71|490.51|492.31|490.11|492.71|490.51|492.31|490.11|0
1643317310000|2022-01-27 21:01:50|492.51|490.31|492.11|489.91|492.51|490.31|492.11|489.91|0
1643317330000|2022-01-27 21:02:10|492.51|490.31|492.71|490.51|493.11|490.91|492.51|490.31|0
1643317340000|2022-01-27 21:02:20|493.11|490.91|492.91|490.71|493.11|490.91|492.91|490.71|0
1643317350000|2022-01-27 21:02:30|492.71|490.51|493.5|491.3|493.5|491.3|492.71|490.51|0
1643317360000|2022-01-27 21:02:40|493.9|491.7|494.7|492.5|494.7|492.5|493.7|491.5|0
1643317370000|2022-01-27 21:02:50|494.5|492.3|494.5|492.3|494.7|492.5|494.5|492.3|0
1643317380000|2022-01-27 21:03:00|494.6|492.4|494.6|492.4|494.6|492.4|493.7|491.5|0
1643317390000|2022-01-27 21:03:10|494.5|492.3|494.5|492.3|494.5|492.3|493.5|491.3|0
1643317400000|2022-01-27 21:03:20|494.3|492.1|494.1|491.9|494.5|492.3|494.1|491.9|0
1643317410000|2022-01-27 21:03:30|493.5|491.3|493.7|491.5|493.7|491.5|493.5|491.3|0
1643317420000|2022-01-27 21:03:40|493.61|491.41|494.7|492.5|494.7|492.5|493.41|491.21|0
1643317430000|2022-01-27 21:03:50|494.5|492.3|494.7|492.5|494.7|492.5|494.4|492.2|0
1643317440000|2022-01-27 21:04:00|494.9|492.7|495.49|493.29|495.49|493.29|494.9|492.7|0
1643317450000|2022-01-27 21:04:10|495.29|493.09|495.69|493.49|495.69|493.49|495.29|493.09|0
1643317460000|2022-01-27 21:04:20|496.09|493.89|496.89|494.69|496.89|494.69|495.8|493.6|0
1643317470000|2022-01-27 21:04:30|496.49|494.29|496.29|494.09|496.49|494.29|496.29|494.09|0
1643317480000|2022-01-27 21:04:40|496.09|493.89|495.69|493.49|496.09|493.89|495.69|493.49|0
1643317490000|2022-01-27 21:04:50|495.89|493.69|494.7|492.5|495.89|493.69|494.7|492.5|0
1643317500000|2022-01-27 21:05:00|493.7|491.5|492.51|490.31|493.7|491.5|492.51|490.31|0
1643317510000|2022-01-27 21:05:10|493.9|491.7|492.11|489.91|493.9|491.7|492.11|489.91|0
1643317520000|2022-01-27 21:05:20|490.72|488.52|489.14|486.94|490.72|488.52|489.14|486.94|0
1643317530000|2022-01-27 21:05:30|488.74|486.54|488.45|486.25|489.33|487.13|488.34|486.14|0
1643317540000|2022-01-27 21:05:40|488.34|486.14|487.55|485.35|488.34|486.14|487.55|485.35|0
1643317550000|2022-01-27 21:05:50|487.75|485.55|488.45|486.25|488.45|486.25|487.75|485.55|0
1643317560000|2022-01-27 21:06:00|487.35|485.15|487.16|484.96|487.35|485.15|486.76|484.56|0
1643317570000|2022-01-27 21:06:10|487.35|485.15|488.14|485.94|488.14|485.94|487.35|485.15|0
1643317580000|2022-01-27 21:06:20|488.45|486.25|489.13|486.93|489.53|487.33|488.45|486.25|0
1643317590000|2022-01-27 21:06:30|488.74|486.54|488.94|486.74|489.33|487.13|488.74|486.54|0
1643317600000|2022-01-27 21:06:40|488.34|486.14|487.16|484.96|488.34|486.14|487.16|484.96|0
1643317610000|2022-01-27 21:06:50|486.38|484.18|486.28|484.08|486.48|484.28|486.28|484.08|0
1643317620000|2022-01-27 21:07:00|486.68|484.48|487.27|485.07|487.27|485.07|486.68|484.48|0
1643317630000|2022-01-27 21:07:10|487.07|484.87|487.27|485.07|487.47|485.27|487.07|484.87|0
1643317640000|2022-01-27 21:07:20|487.47|485.27|488.06|485.86|488.06|485.86|487.47|485.27|0
1643317650000|2022-01-27 21:07:30|487.27|485.07|487.87|485.67|487.87|485.67|487.27|485.07|0
1643317660000|2022-01-27 21:07:40|487.47|485.27|488.26|486.06|488.26|486.06|487.27|485.07|0
1643317670000|2022-01-27 21:07:50|487.67|485.47|488.26|486.06|488.26|486.06|487.67|485.47|0
1643317680000|2022-01-27 21:08:00|487.97|485.77|487.87|485.67|488.06|485.86|487.87|485.67|0
1643317690000|2022-01-27 21:08:10|488.26|486.06|488.26|486.06|488.26|486.06|488.06|485.86|0
1643317700000|2022-01-27 21:08:20|487.47|485.27|488.17|485.97|488.17|485.97|487.47|485.27|0
1643317710000|2022-01-27 21:08:30|488.26|486.06|488.06|485.86|488.66|486.46|488.06|485.86|0
1643317720000|2022-01-27 21:08:40|488.46|486.26|488.46|486.26|488.66|486.46|488.46|486.26|0
1643317730000|2022-01-27 21:08:50|488.56|486.36|488.66|486.46|489.06|486.86|488.56|486.36|0
1643317740000|2022-01-27 21:09:00|488.86|486.66|488.66|486.46|488.86|486.66|488.66|486.46|0
1643317750000|2022-01-27 21:09:10|489.16|486.96|489.06|486.86|489.16|486.96|489.06|486.86|0
1643317760000|2022-01-27 21:09:20|488.46|486.26|487.97|485.77|488.46|486.26|487.97|485.77|0
1643317770000|2022-01-27 21:09:30|487.67|485.47|487.57|485.37|487.67|485.47|487.57|485.37|0
1643317780000|2022-01-27 21:09:40|487.47|485.27|487.27|485.07|487.47|485.27|487.27|485.07|0
1643317790000|2022-01-27 21:09:50|487.47|485.27|487.27|485.07|487.47|485.27|487.27|485.07|0
1643317800000|2022-01-27 21:10:00|487.47|485.27|487.67|485.47|488.06|485.86|487.47|485.27|0
1643317810000|2022-01-27 21:10:10|487.27|485.07|487.37|485.17|487.37|485.17|487.27|485.07|0
1643317820000|2022-01-27 21:10:20|487.57|485.37|487.86|485.66|487.86|485.66|487.57|485.37|0
1643317830000|2022-01-27 21:10:30|488.06|485.86|488.06|485.86|488.06|485.86|487.77|485.57|0
1643317840000|2022-01-27 21:10:40|488.26|486.06|488.56|486.36|488.56|486.36|488.26|486.06|0
1643317850000|2022-01-27 21:10:50|488.86|486.66|488.66|486.46|488.86|486.66|488.56|486.36|0
1643317860000|2022-01-27 21:11:00|488.46|486.26|488.66|486.46|488.66|486.46|488.46|486.26|0
1643317870000|2022-01-27 21:11:10|489.06|486.86|489.06|486.86|489.06|486.86|488.96|486.76|0
1643317880000|2022-01-27 21:11:20|488.96|486.76|489.25|487.05|489.25|487.05|488.86|486.66|0
1643317890000|2022-01-27 21:11:30|489.45|487.25|490.84|488.64|491.24|489.04|489.45|487.25|0
1643317900000|2022-01-27 21:11:40|492.04|489.84|491.44|489.24|492.04|489.84|491.44|489.24|0
1643317910000|2022-01-27 21:11:50|492.04|489.84|491.84|489.64|492.04|489.84|491.84|489.64|0
1643317920000|2022-01-27 21:12:00|491.64|489.44|491.64|489.44|491.64|489.44|491.34|489.14|0
1643317930000|2022-01-27 21:12:10|492.04|489.84|491.34|489.14|492.04|489.84|491.34|489.14|0
1643317940000|2022-01-27 21:12:20|491.54|489.34|490.84|488.64|491.84|489.64|490.84|488.64|0
1643317950000|2022-01-27 21:12:30|491.04|488.84|490.75|488.55|491.04|488.84|490.25|488.05|0
1643317960000|2022-01-27 21:12:40|491.04|488.84|491.44|489.24|491.44|489.24|491.04|488.84|0
1643317970000|2022-01-27 21:12:50|492.04|489.84|492.54|490.34|492.83|490.63|492.04|489.84|0
1643317980000|2022-01-27 21:13:00|491.84|489.64|492.24|490.04|492.24|490.04|491.84|489.64|0
1643317990000|2022-01-27 21:13:10|491.24|489.04|489.05|486.85|491.24|489.04|489.05|486.85|0
1643318000000|2022-01-27 21:13:20|488.56|486.36|487.67|485.47|488.96|486.76|487.67|485.47|0
1643318010000|2022-01-27 21:13:30|487.47|485.27|486.87|484.67|487.47|485.27|486.67|484.47|0
1643318020000|2022-01-27 21:13:40|486.38|484.18|486.67|484.47|486.78|484.58|486.38|484.18|0
1643318030000|2022-01-27 21:13:50|485.88|483.68|485.59|483.39|485.88|483.68|484.7|482.5|0
1643318040000|2022-01-27 21:14:00|484.7|482.5|484.89|482.69|484.89|482.69|484.1|481.9|0
1643318050000|2022-01-27 21:14:10|485.99|483.79|486.67|484.47|486.87|484.67|485.99|483.79|0
1643318060000|2022-01-27 21:14:20|487.07|484.87|486.87|484.67|487.07|484.87|486.48|484.28|0
1643318070000|2022-01-27 21:14:30|486.08|483.88|485.49|483.29|486.08|483.88|485|482.8|0
1643318080000|2022-01-27 21:14:40|484.7|482.5|486.08|483.88|486.08|483.88|484.5|482.3|0
1643318090000|2022-01-27 21:14:50|486.58|484.38|487.97|485.77|487.97|485.77|486.58|484.38|0
1643318120000|2022-01-27 21:15:20|486.97|484.17|487.37|484.57|487.37|484.57|486.97|484.17|0
1643318130000|2022-01-27 21:15:30|487.57|484.77|488.16|485.36|488.16|485.36|487.47|484.67|0
1643318140000|2022-01-27 21:15:40|488.36|485.56|487.57|484.77|488.36|485.56|487.28|484.48|0
1643318150000|2022-01-27 21:15:50|487.47|484.67|487.96|485.16|487.96|485.16|487.47|484.67|0
1643318160000|2022-01-27 21:16:00|488.36|485.56|488.16|485.36|488.46|485.66|488.16|485.36|0
1643318170000|2022-01-27 21:16:10|487.87|485.07|487.57|484.77|487.87|485.07|487.27|484.47|0
1643318180000|2022-01-27 21:16:20|486.58|483.78|486.38|483.58|486.58|483.78|486.38|483.58|0
1643318190000|2022-01-27 21:16:30|486.97|484.17|486.58|483.78|487.17|484.37|486.58|483.78|0
1643318200000|2022-01-27 21:16:40|486.68|483.88|486.68|483.88|486.78|483.98|486.68|483.88|0
1643318210000|2022-01-27 21:16:50|486.97|484.17|487.67|484.87|487.67|484.87|486.97|484.17|0
1643318220000|2022-01-27 21:17:00|487.08|484.28|486.78|483.98|487.08|484.28|486.68|483.88|0
1643318230000|2022-01-27 21:17:10|487.08|484.28|486.97|484.17|487.17|484.37|486.68|483.88|0
1643318240000|2022-01-27 21:17:20|487.37|484.57|487.37|484.57|487.77|484.97|487.37|484.57|0
1643318250000|2022-01-27 21:17:30|487.67|484.87|487.96|485.16|487.96|485.16|487.67|484.87|0
1643318260000|2022-01-27 21:17:40|488.07|485.27|488.16|485.36|488.16|485.36|487.77|484.97|0
1643318270000|2022-01-27 21:17:50|487.37|484.57|487.96|485.16|487.96|485.16|487.37|484.57|0
1643318280000|2022-01-27 21:18:00|487.87|485.07|487.37|484.57|487.87|485.07|487.37|484.57|0
1643318290000|2022-01-27 21:18:10|487.47|484.67|486.68|483.88|487.47|484.67|486.68|483.88|0
1643318300000|2022-01-27 21:18:20|486.28|483.48|485.49|482.69|486.28|483.48|485.49|482.69|0
1643318310000|2022-01-27 21:18:30|485.59|482.79|485.79|482.99|485.79|482.99|485.19|482.39|0
1643318320000|2022-01-27 21:18:40|486.18|483.38|485.59|482.79|486.18|483.38|485.59|482.79|0
1643318330000|2022-01-27 21:18:50|485.49|482.69|485.19|482.39|485.59|482.79|485.19|482.39|0
1643318340000|2022-01-27 21:19:00|485.1|482.3|486.18|483.38|486.18|483.38|485.1|482.3|0
1643318350000|2022-01-27 21:19:10|486.28|483.48|486.38|483.58|486.58|483.78|486.28|483.48|0
1643318360000|2022-01-27 21:19:20|485.98|483.18|485.78|482.98|485.98|483.18|485.29|482.49|0
1643318370000|2022-01-27 21:19:30|485.69|482.89|485.69|482.89|485.69|482.89|485.49|482.69|0
1643318380000|2022-01-27 21:19:40|485.78|482.98|485.29|482.49|485.78|482.98|485.29|482.49|0
1643318390000|2022-01-27 21:19:50|485.39|482.59|484.6|481.8|485.39|482.59|484.6|481.8|0
1643318400000|2022-01-27 21:20:00|484.11|481.31|484.9|482.1|484.9|482.1|484.11|481.31|0
1643318410000|2022-01-27 21:20:10|484.6|481.8|484.31|481.51|484.6|481.8|484.31|481.51|0
1643318420000|2022-01-27 21:20:20|485.78|482.98|486.09|483.29|486.09|483.29|485.78|482.98|0
1643318430000|2022-01-27 21:20:30|486.18|483.38|487.37|484.57|487.37|484.57|486.18|483.38|0
1643318440000|2022-01-27 21:20:40|487.47|484.67|487.27|484.47|487.47|484.67|487.27|484.47|0
1643318450000|2022-01-27 21:20:50|487.76|484.96|487.87|485.07|487.96|485.16|487.76|484.96|0
1643318460000|2022-01-27 21:21:00|487.67|484.87|487.57|484.77|487.67|484.87|487.57|484.77|0
1643318470000|2022-01-27 21:21:10|487.87|485.07|488.07|485.27|488.07|485.27|487.87|485.07|0
1643318480000|2022-01-27 21:21:20|487.96|485.16|488.26|485.46|488.26|485.46|487.96|485.16|0
1643318490000|2022-01-27 21:21:30|488.36|485.56|488.46|485.66|488.95|486.15|488.36|485.56|0
1643318500000|2022-01-27 21:21:40|488.56|485.76|489.06|486.26|489.06|486.26|488.46|485.66|0
1643318510000|2022-01-27 21:21:50|489.35|486.55|489.45|486.65|489.75|486.95|489.35|486.55|0
1643318520000|2022-01-27 21:22:00|488.26|485.46|488.66|485.86|488.76|485.96|488.26|485.46|0
1643318530000|2022-01-27 21:22:10|488.26|485.46|488.26|485.46|488.46|485.66|488.26|485.46|0
1643318540000|2022-01-27 21:22:20|488.56|485.76|488.46|485.66|488.56|485.76|488.36|485.56|0
1643318550000|2022-01-27 21:22:30|488.26|485.46|487.17|484.37|488.26|485.46|487.17|484.37|0
1643318560000|2022-01-27 21:22:40|486.97|484.17|487.17|484.37|487.27|484.47|486.97|484.17|0
1643318570000|2022-01-27 21:22:50|487.07|484.27|486.08|483.28|487.07|484.27|486.08|483.28|0
1643318580000|2022-01-27 21:23:00|486.38|483.58|486.88|484.08|486.88|484.08|486.38|483.58|0
1643318590000|2022-01-27 21:23:10|486.97|484.17|487.57|484.77|487.57|484.77|486.88|484.08|0
1643318600000|2022-01-27 21:23:20|487.67|484.87|487.27|484.47|488.16|485.36|487.27|484.47|0
1643318610000|2022-01-27 21:23:30|487.17|484.37|486.68|483.88|487.17|484.37|486.68|483.88|0
1643318620000|2022-01-27 21:23:40|486.48|483.68|487.47|484.67|487.47|484.67|486.48|483.68|0
1643318630000|2022-01-27 21:23:50|487.57|484.77|487.67|484.87|487.67|484.87|487.57|484.77|0
1643318640000|2022-01-27 21:24:00|487.57|484.77|487.76|484.96|487.76|484.96|487.57|484.77|0
1643318650000|2022-01-27 21:24:10|487.87|485.07|487.96|485.16|487.96|485.16|487.67|484.87|0
1643318660000|2022-01-27 21:24:20|488.46|485.66|488.86|486.06|489.45|486.65|488.46|485.66|0
1643318670000|2022-01-27 21:24:30|488.07|485.27|488.66|485.86|488.66|485.86|488.07|485.27|0
1643318680000|2022-01-27 21:24:40|488.56|485.76|488.86|486.06|488.86|486.06|488.26|485.46|0
1643318690000|2022-01-27 21:24:50|489.55|486.75|490.34|487.54|490.34|487.54|489.55|486.75|0
1643318700000|2022-01-27 21:25:00|489.85|487.05|489.45|486.65|490.05|487.25|489.45|486.65|0
1643318710000|2022-01-27 21:25:10|489.26|486.46|489.26|486.46|489.45|486.65|489.26|486.46|0
1643318720000|2022-01-27 21:25:20|489.35|486.55|488.26|485.46|489.35|486.55|488.26|485.46|0
1643318730000|2022-01-27 21:25:30|488.46|485.66|488.56|485.76|488.56|485.76|488.46|485.66|0
1643318740000|2022-01-27 21:25:40|488.46|485.66|487.67|484.87|488.46|485.66|487.67|484.87|0
1643318750000|2022-01-27 21:25:50|487.57|484.77|487.76|484.96|488.06|485.26|487.57|484.77|0
1643318760000|2022-01-27 21:26:00|487.56|484.76|488.06|485.26|488.06|485.26|487.37|484.57|0
1643318770000|2022-01-27 21:26:10|488.16|485.36|488.16|485.36|488.26|485.46|488.06|485.26|0
1643318780000|2022-01-27 21:26:20|487.76|484.96|486.97|484.17|487.76|484.96|486.97|484.17|0
1643318790000|2022-01-27 21:26:30|487.17|484.37|487.07|484.27|487.17|484.37|487.07|484.27|0
1643318800000|2022-01-27 21:26:40|487.47|484.67|488.16|485.36|488.16|485.36|487.47|484.67|0
1643318810000|2022-01-27 21:26:50|488.26|485.46|488.06|485.26|488.26|485.46|488.06|485.26|0
1643318820000|2022-01-27 21:27:00|488.46|485.66|488.06|485.26|488.46|485.66|488.06|485.26|0
1643318830000|2022-01-27 21:27:10|487.87|485.07|488.16|485.36|488.26|485.46|487.87|485.07|0
1643318840000|2022-01-27 21:27:20|488.56|485.76|488.46|485.66|488.75|485.95|488.46|485.66|0
1643318850000|2022-01-27 21:27:30|488.06|485.26|487.87|485.07|488.06|485.26|487.87|485.07|0
1643318860000|2022-01-27 21:27:40|487.96|485.16|487.76|484.96|487.96|485.16|487.76|484.96|0
1643318870000|2022-01-27 21:27:50|487.87|485.07|487.67|484.87|488.16|485.36|487.67|484.87|0
1643318880000|2022-01-27 21:28:00|487.76|484.96|487.87|485.07|488.16|485.36|487.76|484.96|0
1643318890000|2022-01-27 21:28:10|488.06|485.26|488.16|485.36|488.16|485.36|488.06|485.26|0
1643318900000|2022-01-27 21:28:20|487.96|485.16|488.16|485.36|488.16|485.36|487.96|485.16|0
1643318910000|2022-01-27 21:28:30|488.66|485.86|489.55|486.75|489.55|486.75|488.66|485.86|0
1643318920000|2022-01-27 21:28:40|489.15|486.35|488.95|486.15|490.05|487.25|488.95|486.15|0
1643318930000|2022-01-27 21:28:50|489.45|486.65|489.45|486.65|489.65|486.85|489.35|486.55|0
1643318940000|2022-01-27 21:29:00|489.15|486.35|488.26|485.46|489.15|486.35|488.26|485.46|0
1643318950000|2022-01-27 21:29:10|488.16|485.36|488.06|485.26|488.26|485.46|488.06|485.26|0
1643318960000|2022-01-27 21:29:20|488.26|485.46|488.56|485.76|488.56|485.76|488.26|485.46|0
1643318970000|2022-01-27 21:29:30|488.66|485.86|488.56|485.76|488.66|485.86|488.26|485.46|0
1643318980000|2022-01-27 21:29:40|488.16|485.36|488.16|485.36|488.16|485.36|488.16|485.36|0
1643318990000|2022-01-27 21:29:50|488.86|486.06|488.75|485.95|488.86|486.06|488.66|485.86|0
1643319000000|2022-01-27 21:30:00|484.5|481.7|482.03|479.23|486.77|483.97|482.03|479.23|0
1643319010000|2022-01-27 21:30:10|480.16|477.36|483.51|480.71|484.99|482.19|480.16|477.36|0
1643319020000|2022-01-27 21:30:20|487.07|484.27|488.46|485.66|493.53|490.73|487.07|484.27|0
1643319030000|2022-01-27 21:30:30|489.06|486.26|481.54|478.74|489.06|486.26|481.54|478.74|0
1643319040000|2022-01-27 21:30:40|483.31|480.51|478.98|476.18|483.31|480.51|478.98|476.18|0
1643319050000|2022-01-27 21:30:50|478.68|475.88|482.42|479.62|482.42|479.62|478.68|475.88|0
1643319060000|2022-01-27 21:31:00|479.96|477.16|480.36|477.56|480.85|478.05|479.96|477.16|0
1643319070000|2022-01-27 21:31:10|480.65|477.85|481.63|478.83|481.63|478.83|480.65|477.85|0
1643319080000|2022-01-27 21:31:20|481.83|479.03|482.03|479.23|482.03|479.23|480.75|477.95|0
1643319090000|2022-01-27 21:31:30|480.75|477.95|479.27|476.47|481.15|478.35|479.27|476.47|0
1643319100000|2022-01-27 21:31:40|481.63|478.83|481.15|478.35|481.63|478.83|481.15|478.35|0
1643319110000|2022-01-27 21:31:50|481.54|478.74|480.65|477.85|481.54|478.74|480.65|477.85|0
1643319120000|2022-01-27 21:32:00|480.45|477.65|482.33|479.53|482.33|479.53|480.45|477.65|0
1643319130000|2022-01-27 21:32:10|481.74|478.94|480.45|477.65|481.74|478.94|480.45|477.65|0
1643319140000|2022-01-27 21:32:20|480.95|478.15|481.14|478.34|481.24|478.44|480.95|478.15|0
1643319150000|2022-01-27 21:32:30|481.24|478.44|481.04|478.24|481.44|478.64|481.04|478.24|0
1643319160000|2022-01-27 21:32:40|480.45|477.65|480.65|477.85|480.65|477.85|480.45|477.65|0
1643319170000|2022-01-27 21:32:50|480.06|477.26|479.47|476.67|480.06|477.26|479.47|476.67|0
1643319180000|2022-01-27 21:33:00|478.68|475.88|478.29|475.49|478.68|475.88|478.29|475.49|0
1643319190000|2022-01-27 21:33:10|478.09|475.29|478.09|475.29|478.09|475.29|477.9|475.1|0
1643319200000|2022-01-27 21:33:20|477.9|475.1|476.72|473.92|477.9|475.1|476.72|473.92|0
1643319210000|2022-01-27 21:33:30|477.21|474.41|476.72|473.92|477.31|474.51|476.72|473.92|0
1643319220000|2022-01-27 21:33:40|476.33|473.53|475.54|472.74|476.33|473.53|475.54|472.74|0
1643319230000|2022-01-27 21:33:50|475.64|472.84|476.43|473.63|476.43|473.63|475.64|472.84|0
1643319240000|2022-01-27 21:34:00|475.64|472.84|476.52|473.72|476.52|473.72|475.15|472.35|0
1643319250000|2022-01-27 21:34:10|477.21|474.41|478.09|475.29|478.09|475.29|477.21|474.41|0
1643319260000|2022-01-27 21:34:20|478.48|475.68|478.68|475.88|479.07|476.27|478.48|475.68|0
1643319270000|2022-01-27 21:34:30|477.7|474.9|478.39|475.59|478.39|475.59|477.02|474.22|0
1643319280000|2022-01-27 21:34:40|479.18|476.38|480.84|478.04|480.84|478.04|479.18|476.38|0
1643319290000|2022-01-27 21:34:50|481.04|478.24|481.34|478.54|481.54|478.74|480.95|478.15|0
1643319300000|2022-01-27 21:35:00|480.45|477.65|479.37|476.57|480.45|477.65|479.18|476.38|0
1643319310000|2022-01-27 21:35:10|479.66|476.86|481.24|478.44|481.24|478.44|479.66|476.86|0
1643319320000|2022-01-27 21:35:20|482.03|479.23|482.52|479.72|482.52|479.72|482.03|479.23|0
1643319330000|2022-01-27 21:35:30|482.22|479.42|483.41|480.61|483.41|480.61|482.22|479.42|0
1643319340000|2022-01-27 21:35:40|482.82|480.02|481.83|479.03|482.82|480.02|480.84|478.04|0
1643319350000|2022-01-27 21:35:50|480.95|478.15|481.93|479.13|481.93|479.13|480.95|478.15|0
1643319360000|2022-01-27 21:36:00|481.54|478.74|480.95|478.15|481.73|478.93|480.95|478.15|0
1643319370000|2022-01-27 21:36:10|481.34|478.54|479.77|476.97|481.34|478.54|479.77|476.97|0
1643319380000|2022-01-27 21:36:20|479.96|477.16|479.77|476.97|479.96|477.16|479.77|476.97|0
1643319390000|2022-01-27 21:36:30|480.06|477.26|480.16|477.36|480.16|477.36|479.77|476.97|0
1643319400000|2022-01-27 21:36:40|480.65|477.85|480.06|477.26|480.65|477.85|480.06|477.26|0
1643319410000|2022-01-27 21:36:50|480.16|477.36|479.77|476.97|480.16|477.36|479.77|476.97|0
1643319420000|2022-01-27 21:37:00|479.86|477.06|479.57|476.77|480.16|477.36|479.57|476.77|0
1643319430000|2022-01-27 21:37:10|479.37|476.57|479.66|476.86|479.77|476.97|479.37|476.57|0
1643319440000|2022-01-27 21:37:20|479.37|476.57|482.52|479.72|482.52|479.72|479.37|476.57|0
1643319450000|2022-01-27 21:37:30|482.81|480.01|481.83|479.03|482.81|480.01|481.83|479.03|0
1643319460000|2022-01-27 21:37:40|481.93|479.13|481.24|478.44|481.93|479.13|481.24|478.44|0
1643319470000|2022-01-27 21:37:50|480.65|477.85|481.24|478.44|481.43|478.63|480.65|477.85|0
1643319480000|2022-01-27 21:38:00|481.34|478.54|482.03|479.23|482.03|479.23|481.34|478.54|0
1643319490000|2022-01-27 21:38:10|483.41|480.61|482.72|479.92|483.41|480.61|482.72|479.92|0
1643319500000|2022-01-27 21:38:20|482.62|479.82|482.72|479.92|482.72|479.92|482.33|479.53|0
1643319510000|2022-01-27 21:38:30|482.33|479.53|482.13|479.33|482.33|479.53|482.13|479.33|0
1643319520000|2022-01-27 21:38:40|482.22|479.42|482.42|479.62|482.42|479.62|482.13|479.33|0
1643319530000|2022-01-27 21:38:50|482.92|480.12|482.81|480.01|483.01|480.21|482.81|480.01|0
1643319540000|2022-01-27 21:39:00|482.72|479.92|482.13|479.33|482.72|479.92|482.13|479.33|0
1643319550000|2022-01-27 21:39:10|482.22|479.42|482.13|479.33|482.22|479.42|482.13|479.33|0
1643319560000|2022-01-27 21:39:20|481.24|478.44|480.55|477.75|481.24|478.44|480.55|477.75|0
1643319570000|2022-01-27 21:39:30|480.45|477.65|481.43|478.63|481.43|478.63|480.35|477.55|0
1643319580000|2022-01-27 21:39:40|481.54|478.74|480.06|477.26|481.54|478.74|480.06|477.26|0
1643319590000|2022-01-27 21:39:50|479.76|476.96|478.98|476.18|479.86|477.06|478.98|476.18|0
1643319600000|2022-01-27 21:40:00|478.29|475.49|479.57|476.77|479.57|476.77|478.29|475.49|0
1643319610000|2022-01-27 21:40:10|479.47|476.67|479.37|476.57|479.47|476.67|479.37|476.57|0
1643319620000|2022-01-27 21:40:20|479.47|476.67|480.75|477.95|480.75|477.95|479.27|476.47|0
1643319630000|2022-01-27 21:40:30|480.55|477.75|479.47|476.67|480.55|477.75|479.27|476.47|0
1643319640000|2022-01-27 21:40:40|479.37|476.57|478.78|475.98|479.47|476.67|478.78|475.98|0
1643319650000|2022-01-27 21:40:50|478.88|476.08|477.5|474.7|478.88|476.08|477.5|474.7|0
1643319660000|2022-01-27 21:41:00|477.3|474.5|478.39|475.59|478.39|475.59|477.3|474.5|0
1643319670000|2022-01-27 21:41:10|477.5|474.7|477.21|474.41|477.5|474.7|477.21|474.41|0
1643319680000|2022-01-27 21:41:20|477.3|474.5|477.11|474.31|477.3|474.5|477.11|474.31|0
1643319690000|2022-01-27 21:41:30|476.82|474.02|476.82|474.02|476.82|474.02|476.72|473.92|0
1643319700000|2022-01-27 21:41:40|476.72|473.92|476.91|474.11|477.3|474.5|476.32|473.52|0
1643319710000|2022-01-27 21:41:50|476.82|474.02|476.91|474.11|476.91|474.11|476.82|474.02|0
1643319720000|2022-01-27 21:42:00|476.72|473.92|475.93|473.13|476.72|473.92|475.93|473.13|0
1643319730000|2022-01-27 21:42:10|475.54|472.74|475.15|472.35|475.54|472.74|475.15|472.35|0
1643319740000|2022-01-27 21:42:20|475.25|472.45|475.44|472.64|475.73|472.93|475.25|472.45|0
1643319750000|2022-01-27 21:42:30|475.25|472.45|476.52|473.72|476.52|473.72|474.76|471.96|0
1643319760000|2022-01-27 21:42:40|475.25|472.45|474.36|471.56|475.25|472.45|474.36|471.56|0
1643319770000|2022-01-27 21:42:50|474.66|471.86|474.17|471.37|474.66|471.86|474.17|471.37|0
1643319780000|2022-01-27 21:43:00|474.27|471.47|474.17|471.37|474.27|471.47|474.17|471.37|0
1643319790000|2022-01-27 21:43:10|474.27|471.47|476.71|473.91|476.71|473.91|474.27|471.47|0
1643319800000|2022-01-27 21:43:20|475.93|473.13|476.23|473.43|476.32|473.52|475.64|472.84|0
1643319810000|2022-01-27 21:43:30|476.32|473.52|476.32|473.52|476.32|473.52|476.13|473.33|0
1643319820000|2022-01-27 21:43:40|476.62|473.82|476.62|473.82|476.82|474.02|476.62|473.82|0
1643319830000|2022-01-27 21:43:50|476.13|473.33|476.71|473.91|476.71|473.91|476.13|473.33|0
1643319840000|2022-01-27 21:44:00|476.52|473.72|476.42|473.62|476.82|474.02|476.32|473.52|0
1643319850000|2022-01-27 21:44:10|476.23|473.43|476.32|473.52|476.62|473.82|476.23|473.43|0
1643319860000|2022-01-27 21:44:20|476.23|473.43|476.42|473.62|476.52|473.72|476.23|473.43|0
1643319870000|2022-01-27 21:44:30|476.32|473.52|475.64|472.84|476.32|473.52|475.64|472.84|0
1643319880000|2022-01-27 21:44:40|475.25|472.45|475.44|472.64|475.44|472.64|475.25|472.45|0
1643319890000|2022-01-27 21:44:50|475.64|472.84|475.73|472.93|475.84|473.04|475.64|472.84|0
1643319900000|2022-01-27 21:45:00|476.13|473.33|475.54|472.74|476.42|473.62|475.54|472.74|0
1643319910000|2022-01-27 21:45:10|474.47|471.67|474.47|471.67|474.56|471.76|474.47|471.67|0
1643319920000|2022-01-27 21:45:20|473.78|470.98|474.07|471.27|474.17|471.37|473.78|470.98|0
1643319930000|2022-01-27 21:45:30|474.27|471.47|474.07|471.27|474.27|471.47|474.07|471.27|0
1643319940000|2022-01-27 21:45:40|474.17|471.37|473.39|470.59|474.17|471.37|473.39|470.59|0
1643319950000|2022-01-27 21:45:50|473.58|470.78|473.49|470.69|473.58|470.78|473.49|470.69|0
1643319960000|2022-01-27 21:46:00|472.99|470.19|472.8|470|473.1|470.3|472.8|470|0
1643319970000|2022-01-27 21:46:10|472.51|469.71|472.71|469.91|472.99|470.19|472.41|469.61|0
1643319980000|2022-01-27 21:46:20|472.6|469.8|472.9|470.1|472.9|470.1|472.6|469.8|0
1643319990000|2022-01-27 21:46:30|473.19|470.39|473.29|470.49|473.49|470.69|473.19|470.39|0
1643320000000|2022-01-27 21:46:40|473.68|470.88|473.97|471.17|474.07|471.27|473.68|470.88|0
1643320010000|2022-01-27 21:46:50|474.17|471.37|473.78|470.98|474.17|471.37|473.78|470.98|0
1643320020000|2022-01-27 21:47:00|473.68|470.88|473.38|470.58|473.68|470.88|472.99|470.19|0
1643320030000|2022-01-27 21:47:10|473.88|471.08|472.99|470.19|473.88|471.08|472.99|470.19|0
1643320040000|2022-01-27 21:47:20|472.9|470.1|473.68|470.88|473.78|470.98|472.9|470.1|0
1643320050000|2022-01-27 21:47:30|473.97|471.17|473.88|471.08|473.97|471.17|473.78|470.98|0
1643320060000|2022-01-27 21:47:40|473.97|471.17|473.78|470.98|473.97|471.17|473.78|470.98|0
1643320070000|2022-01-27 21:47:50|474.36|471.56|474.56|471.76|474.56|471.76|474.27|471.47|0
1643320080000|2022-01-27 21:48:00|474.36|471.56|474.36|471.56|474.36|471.56|474.17|471.37|0
1643320090000|2022-01-27 21:48:10|474.07|471.27|473.97|471.17|474.07|471.27|473.97|471.17|0
1643320100000|2022-01-27 21:48:20|474.17|471.37|474.46|471.66|474.46|471.66|474.17|471.37|0
1643320110000|2022-01-27 21:48:30|474.36|471.56|474.86|472.06|474.86|472.06|474.36|471.56|0
1643320120000|2022-01-27 21:48:40|474.75|471.95|474.95|472.15|474.95|472.15|474.75|471.95|0
1643320130000|2022-01-27 21:48:50|475.05|472.25|474.95|472.15|475.15|472.35|474.95|472.15|0
1643320140000|2022-01-27 21:49:00|475.15|472.35|475.34|472.54|476.23|473.43|475.15|472.35|0
1643320150000|2022-01-27 21:49:10|475.93|473.13|475.73|472.93|476.12|473.32|475.73|472.93|0
1643320160000|2022-01-27 21:49:20|475.25|472.45|475.14|472.34|475.25|472.45|475.14|472.34|0
1643320170000|2022-01-27 21:49:30|475.05|472.25|474.95|472.15|475.05|472.25|474.95|472.15|0
1643320180000|2022-01-27 21:49:40|475.05|472.25|475.14|472.34|475.54|472.74|475.05|472.25|0
1643320190000|2022-01-27 21:49:50|475.25|472.45|475.14|472.34|475.44|472.64|475.14|472.34|0
1643320200000|2022-01-27 21:50:00|475.54|472.74|475.25|472.45|475.54|472.74|475.25|472.45|0
1643320210000|2022-01-27 21:50:10|475.14|472.34|475.73|472.93|475.73|472.93|475.14|472.34|0
1643320220000|2022-01-27 21:50:20|475.93|473.13|475.73|472.93|476.12|473.32|475.73|472.93|0
1643320230000|2022-01-27 21:50:30|475.93|473.13|475.93|473.13|475.93|473.13|475.83|473.03|0
1643320240000|2022-01-27 21:50:40|476.03|473.23|477.01|474.21|477.01|474.21|476.03|473.23|0
1643320250000|2022-01-27 21:50:50|476.91|474.11|477.01|474.21|477.01|474.21|476.81|474.01|0
1643320260000|2022-01-27 21:51:00|477.1|474.3|477.4|474.6|477.4|474.6|477.1|474.3|0
1643320270000|2022-01-27 21:51:10|477.3|474.5|477.4|474.6|477.5|474.7|477.3|474.5|0
1643320280000|2022-01-27 21:51:20|477.5|474.7|477.21|474.41|477.6|474.8|477.21|474.41|0
1643320290000|2022-01-27 21:51:30|477.01|474.21|476.62|473.82|477.1|474.3|476.62|473.82|0
1643320300000|2022-01-27 21:51:40|476.03|473.23|475.93|473.13|476.12|473.32|475.93|473.13|0
1643320310000|2022-01-27 21:51:50|476.03|473.23|476.23|473.43|476.32|473.52|476.03|473.23|0
1643320320000|2022-01-27 21:52:00|476.32|473.52|476.32|473.52|476.32|473.52|476.32|473.52|0
1643320330000|2022-01-27 21:52:10|476.12|473.32|476.12|473.32|476.12|473.32|476.03|473.23|0
1643320340000|2022-01-27 21:52:20|476.23|473.43|475.93|473.13|476.23|473.43|475.73|472.93|0
1643320350000|2022-01-27 21:52:30|476.12|473.32|476.32|473.52|476.42|473.62|476.12|473.32|0
1643320360000|2022-01-27 21:52:40|476.42|473.62|476.42|473.62|476.42|473.62|476.42|473.62|0
1643320370000|2022-01-27 21:52:50|476.62|473.82|476.32|473.52|476.62|473.82|476.12|473.32|0
1643320390000|2022-01-27 21:53:10|476.42|473.62|476.32|473.52|476.42|473.62|476.12|473.32|0
1643320400000|2022-01-27 21:53:20|476.12|473.32|476.03|473.23|476.12|473.32|476.03|473.23|0
1643320410000|2022-01-27 21:53:30|476.12|473.32|476.12|473.32|476.12|473.32|476.03|473.23|0
1643320420000|2022-01-27 21:53:40|475.93|473.13|474.95|472.15|476.32|473.52|474.95|472.15|0
1643320430000|2022-01-27 21:53:50|475.05|472.25|475.14|472.34|475.14|472.34|475.05|472.25|0
1643320440000|2022-01-27 21:54:00|475.05|472.25|473.97|471.17|475.05|472.25|473.97|471.17|0
1643320450000|2022-01-27 21:54:10|473.77|470.97|473.48|470.68|473.77|470.97|473.48|470.68|0
1643320460000|2022-01-27 21:54:20|474.27|471.47|473.77|470.97|474.27|471.47|473.77|470.97|0
1643320470000|2022-01-27 21:54:30|473.58|470.78|474.85|472.05|474.85|472.05|473.58|470.78|0
1643320480000|2022-01-27 21:54:40|474.75|471.95|474.85|472.05|474.85|472.05|474.66|471.86|0
1643320490000|2022-01-27 21:54:50|474.95|472.15|475.64|472.84|475.73|472.93|474.95|472.15|0
1643320500000|2022-01-27 21:55:00|475.24|472.44|475.34|472.54|475.34|472.54|474.95|472.15|0
1643320510000|2022-01-27 21:55:10|475.24|472.44|475.14|472.34|475.44|472.64|475.14|472.34|0
1643320520000|2022-01-27 21:55:20|474.46|471.66|473.19|470.39|474.46|471.66|473.19|470.39|0
1643320530000|2022-01-27 21:55:30|473.29|470.49|473.38|470.58|473.38|470.58|473.29|470.49|0
1643320540000|2022-01-27 21:55:40|473.48|470.68|473.58|470.78|473.58|470.78|473.48|470.68|0
1643320550000|2022-01-27 21:55:50|473.19|470.39|472.99|470.19|473.19|470.39|472.99|470.19|0
1643320560000|2022-01-27 21:56:00|472.8|470|472.99|470.19|472.99|470.19|472.8|470|0
1643320570000|2022-01-27 21:56:10|473.09|470.29|473.58|470.78|473.58|470.78|473.09|470.29|0
1643320580000|2022-01-27 21:56:20|473.68|470.88|473.58|470.78|473.68|470.88|473.58|470.78|0
1643320590000|2022-01-27 21:56:30|473.68|470.88|473.58|470.78|473.68|470.88|473.58|470.78|0
1643320600000|2022-01-27 21:56:40|472.99|470.19|472.8|470|472.99|470.19|472.8|470|0
1643320610000|2022-01-27 21:56:50|472.6|469.8|472.21|469.41|472.6|469.8|472.21|469.41|0
1643320620000|2022-01-27 21:57:00|472.01|469.21|472.4|469.6|472.4|469.6|472.01|469.21|0
1643320630000|2022-01-27 21:57:10|472.8|470|472.9|470.1|472.9|470.1|472.8|470|0
1643320640000|2022-01-27 21:57:20|472.8|470|473.38|470.58|473.38|470.58|472.8|470|0
1643320650000|2022-01-27 21:57:30|473.48|470.68|473.19|470.39|473.48|470.68|473.19|470.39|0
1643320660000|2022-01-27 21:57:40|473.58|470.78|473.58|470.78|473.58|470.78|473.58|470.78|0
1643320670000|2022-01-27 21:57:50|473.48|470.68|473.58|470.78|473.58|470.78|473.48|470.68|0
1643320680000|2022-01-27 21:58:00|473.97|471.17|473.77|470.97|473.97|471.17|473.77|470.97|0
1643320690000|2022-01-27 21:58:10|473.48|470.68|473.68|470.88|473.68|470.88|473.29|470.49|0
1643320700000|2022-01-27 21:58:20|473.77|470.97|473.87|471.07|473.87|471.07|473.77|470.97|0
1643320710000|2022-01-27 21:58:30|473.77|470.97|473.19|470.39|473.77|470.97|473.19|470.39|0
1643320720000|2022-01-27 21:58:40|472.9|470.1|473.09|470.29|473.09|470.29|472.9|470.1|0
1643320730000|2022-01-27 21:58:50|472.9|470.1|472.51|469.71|472.9|470.1|472.51|469.71|0
1643320740000|2022-01-27 21:59:00|473.38|470.58|473.19|470.39|473.38|470.58|472.99|470.19|0
1643320750000|2022-01-27 21:59:10|472.99|470.19|472.79|469.99|472.99|470.19|472.79|469.99|0
1643320760000|2022-01-27 21:59:20|472.7|469.9|472.6|469.8|472.7|469.9|472.6|469.8|0
1643320770000|2022-01-27 21:59:30|472.4|469.6|472.4|469.6|472.6|469.8|472.4|469.6|0
1643320780000|2022-01-27 21:59:40|472.7|469.9|471.92|469.12|472.7|469.9|471.92|469.12|0
1643320790000|2022-01-27 21:59:50|472.11|469.31|471.92|469.12|472.31|469.51|471.92|469.12|0
1643320800000|2022-01-27 22:00:00|472.45|469.65|472.48|469.68|472.48|469.68|472.45|469.65|0
1643320810000|2022-01-27 22:00:10|472.45|469.65|472.54|469.74|472.57|469.77|472.45|469.65|0
1643320820000|2022-01-27 22:00:20|472.43|469.63|472.57|469.77|472.57|469.77|472.43|469.63|0
1643320830000|2022-01-27 22:00:30|472.43|469.63|470.8|468|472.43|469.63|470.8|468|0
1643320840000|2022-01-27 22:00:40|470.88|468.08|471.36|468.56|471.36|468.56|470.88|468.08|0
1643320850000|2022-01-27 22:00:50|471.45|468.65|470.61|467.81|471.45|468.65|470.61|467.81|0
1643320860000|2022-01-27 22:01:00|470.74|467.94|470.71|467.91|470.74|467.94|470.41|467.61|0
1643320870000|2022-01-27 22:01:10|470.46|467.66|469.35|466.55|470.46|467.66|469.35|466.55|0
1643320880000|2022-01-27 22:01:20|469.3|466.5|469.35|466.55|469.35|466.55|469.3|466.5|0
1643320890000|2022-01-27 22:01:30|469.04|466.24|468.05|465.25|469.04|466.24|468.05|465.25|0
1643320900000|2022-01-27 22:01:40|468.02|465.22|468.02|465.22|468.02|465.22|468.02|465.22|0
1643320910000|2022-01-27 22:01:50|467.77|464.97|468|465.2|468|465.2|467.77|464.97|0
1643320920000|2022-01-27 22:02:00|467.97|465.17|467.74|464.94|467.97|465.17|467.74|464.94|0
1643320930000|2022-01-27 22:02:10|467.77|464.97|467.25|464.45|467.8|465|467.25|464.45|0
1643320940000|2022-01-27 22:02:20|467.22|464.42|467.34|464.54|467.34|464.54|467.22|464.42|0
1643320950000|2022-01-27 22:02:30|467.22|464.42|466.66|463.86|467.22|464.42|466.66|463.86|0
1643320960000|2022-01-27 22:02:40|466.24|463.44|466.03|463.23|466.32|463.52|466.03|463.23|0
1643320970000|2022-01-27 22:02:50|465.39|462.59|466|463.2|466|463.2|465.39|462.59|0
1643320980000|2022-01-27 22:03:00|466.03|463.23|466.09|463.29|466.09|463.29|466.03|463.23|0
1643320990000|2022-01-27 22:03:10|466.38|463.58|466.41|463.61|466.41|463.61|465.95|463.15|0
1643321000000|2022-01-27 22:03:20|467.03|464.23|466.03|463.23|467.05|464.25|466.03|463.23|0
1643321010000|2022-01-27 22:03:30|465.89|463.09|465.98|463.18|465.98|463.18|465.89|463.09|0
1643321020000|2022-01-27 22:03:40|465.95|463.15|465.98|463.18|465.98|463.18|465.95|463.15|0
1643321030000|2022-01-27 22:03:50|465.67|462.87|465.92|463.12|465.92|463.12|465.67|462.87|0
1643321040000|2022-01-27 22:04:00|466.01|463.21|465.86|463.06|466.03|463.23|465.86|463.06|0
1643321050000|2022-01-27 22:04:10|466.58|463.78|466.15|463.35|466.58|463.78|466.15|463.35|0
1643321060000|2022-01-27 22:04:20|466.29|463.49|465.39|462.59|466.29|463.49|465.39|462.59|0
1643321080000|2022-01-27 22:04:40|465.22|462.42|465.78|462.98|465.78|462.98|465.19|462.39|0
1643321090000|2022-01-27 22:04:50|465.81|463.01|465.72|462.92|465.81|463.01|465.72|462.92|0
1643321100000|2022-01-27 22:05:00|465.86|463.06|465.69|462.89|465.86|463.06|465.69|462.89|0
1643321120000|2022-01-27 22:05:20|465.47|462.67|466.1|463.3|466.1|463.3|465.47|462.67|0
1643321140000|2022-01-27 22:05:40|466.55|463.75|466.41|463.61|466.55|463.75|466.41|463.61|0
1643321150000|2022-01-27 22:05:50|466.55|463.75|466.82|464.02|466.82|464.02|466.15|463.35|0
1643321160000|2022-01-27 22:06:00|466.8|464|466.8|464|466.8|464|466.8|464|0
1643321180000|2022-01-27 22:06:20|466.94|464.14|466.86|464.06|466.94|464.14|466.86|464.06|0
1643321190000|2022-01-27 22:06:30|466.89|464.09|466.74|463.94|466.89|464.09|466.74|463.94|0
1643321200000|2022-01-27 22:06:40|466.58|463.78|466.15|463.35|466.58|463.78|466.15|463.35|0
1643321210000|2022-01-27 22:06:50|466.01|463.21|466.17|463.37|466.17|463.37|466.01|463.21|0
1643321220000|2022-01-27 22:07:00|465.89|463.09|465.61|462.81|465.89|463.09|465.61|462.81|0
1643321230000|2022-01-27 22:07:10|465.3|462.5|465.16|462.36|465.3|462.5|465.16|462.36|0
1643321240000|2022-01-27 22:07:20|465.13|462.33|463.72|460.92|465.13|462.33|463.55|460.75|0
1643321250000|2022-01-27 22:07:30|463.89|461.09|464.48|461.68|464.6|461.8|463.89|461.09|0
1643321260000|2022-01-27 22:07:40|464.51|461.71|465.02|462.22|465.02|462.22|464.51|461.71|0
1643321270000|2022-01-27 22:07:50|464.54|461.74|464.26|461.46|464.54|461.74|464.26|461.46|0
1643321280000|2022-01-27 22:08:00|463.85|461.05|463.85|461.05|463.85|461.05|463.85|461.05|0
1643321290000|2022-01-27 22:08:10|463.57|460.77|463.57|460.77|463.57|460.77|463.57|460.77|0
1643321320000|2022-01-27 22:08:40|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1643321330000|2022-01-27 22:08:50|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1643321340000|2022-01-27 22:09:00|464.19|461.39|464.61|461.81|464.61|461.81|464.19|461.39|0
1643321350000|2022-01-27 22:09:10|464.59|461.79|464.59|461.79|464.59|461.79|464.59|461.79|0
1643321360000|2022-01-27 22:09:20|464.61|461.81|464.61|461.81|464.61|461.81|464.61|461.81|0
1643321380000|2022-01-27 22:09:40|464.64|461.84|464.76|461.96|464.78|461.98|464.64|461.84|0
1643321390000|2022-01-27 22:09:50|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1643321400000|2022-01-27 22:10:00|464.9|462.1|465.88|463.08|465.88|463.08|464.9|462.1|0
1643321410000|2022-01-27 22:10:10|465.92|463.12|466.17|463.37|466.17|463.37|465.92|463.12|0
1643321420000|2022-01-27 22:10:20|466.25|463.45|465.65|462.85|466.25|463.45|465.65|462.85|0
1643321430000|2022-01-27 22:10:30|465.87|463.07|465.87|463.07|465.87|463.07|465.87|463.07|0
1643321440000|2022-01-27 22:10:40|465.65|462.85|465.65|462.85|465.65|462.85|465.65|462.85|0
1643321450000|2022-01-27 22:10:50|465.61|462.81|465.61|462.81|465.61|462.81|465.61|462.81|0
1643321460000|2022-01-27 22:11:00|465.3|462.5|465.65|462.85|465.65|462.85|465.3|462.5|0
1643321470000|2022-01-27 22:11:10|465.61|462.81|465.73|462.93|465.73|462.93|465.61|462.81|0
1643321510000|2022-01-27 22:11:50|465.76|462.96|465.76|462.96|465.76|462.96|465.76|462.96|0
1643321520000|2022-01-27 22:12:00|465.73|462.93|465.7|462.9|465.73|462.93|465.7|462.9|0
1643321530000|2022-01-27 22:12:10|465.85|463.05|465.85|463.05|465.85|463.05|465.85|463.05|0
1643321540000|2022-01-27 22:12:20|465.7|462.9|466.56|463.76|466.56|463.76|465.7|462.9|0
1643321550000|2022-01-27 22:12:30|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1643321560000|2022-01-27 22:12:40|466.98|464.18|467.12|464.32|467.12|464.32|466.98|464.18|0
1643321570000|2022-01-27 22:12:50|466.86|464.06|467.12|464.32|467.15|464.35|466.86|464.06|0
1643321580000|2022-01-27 22:13:00|466.86|464.06|466.84|464.04|466.86|464.06|466.84|464.04|0
1643321590000|2022-01-27 22:13:10|466.86|464.06|466.44|463.64|466.86|464.06|466.44|463.64|0
1643321600000|2022-01-27 22:13:20|466.66|463.86|466.38|463.58|466.66|463.86|466.38|463.58|0
1643321610000|2022-01-27 22:13:30|466.33|463.53|466.38|463.58|466.38|463.58|466.33|463.53|0
1643321620000|2022-01-27 22:13:40|466.5|463.7|467.94|465.14|467.94|465.14|466.5|463.7|0
1643321630000|2022-01-27 22:13:50|467.91|465.11|467.86|465.06|467.91|465.11|467.86|465.06|0
1643321650000|2022-01-27 22:14:10|467.8|465|467.83|465.03|467.83|465.03|467.8|465|0
1643321660000|2022-01-27 22:14:20|467.8|465|467.43|464.63|467.8|465|467.43|464.63|0
1643321680000|2022-01-27 22:14:40|467.66|464.86|467.66|464.86|467.66|464.86|467.66|464.86|0
1643321700000|2022-01-27 22:15:00|468.04|465.24|468.04|465.24|468.04|465.24|468.04|465.24|0
1643321710000|2022-01-27 22:15:10|468.69|465.89|468.8|466|468.8|466|468.69|465.89|0
1643321720000|2022-01-27 22:15:20|468.89|466.09|468.8|466|468.89|466.09|468.69|465.89|0
1643321730000|2022-01-27 22:15:30|469.17|466.37|469.2|466.4|469.2|466.4|469.17|466.37|0
1643321740000|2022-01-27 22:15:40|469.17|466.37|469.17|466.37|469.17|466.37|469.17|466.37|0
1643321750000|2022-01-27 22:15:50|468.89|466.09|468.89|466.09|468.89|466.09|468.89|466.09|0
1643321760000|2022-01-27 22:16:00|468.92|466.12|469.2|466.4|469.2|466.4|468.92|466.12|0
1643321770000|2022-01-27 22:16:10|468.92|466.12|468.92|466.12|468.92|466.12|468.92|466.12|0
1643321790000|2022-01-27 22:16:30|469.05|466.25|469.48|466.68|469.48|466.68|469.05|466.25|0
1643321800000|2022-01-27 22:16:40|469.45|466.65|469.45|466.65|469.45|466.65|469.45|466.65|0
1643321810000|2022-01-27 22:16:50|468.97|466.17|469.31|466.51|469.6|466.8|468.86|466.06|0
1643321830000|2022-01-27 22:17:10|469.03|466.23|469.03|466.23|469.03|466.23|469.03|466.23|0
1643321860000|2022-01-27 22:17:40|469.34|466.54|469.34|466.54|469.34|466.54|469.34|466.54|0
1643321870000|2022-01-27 22:17:50|469.22|466.42|469.22|466.42|469.22|466.42|469.22|466.42|0
1643321890000|2022-01-27 22:18:10|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1643321910000|2022-01-27 22:18:30|469.08|466.28|469.08|466.28|469.08|466.28|469.08|466.28|0
1643321940000|2022-01-27 22:19:00|469.37|466.57|469.37|466.57|469.37|466.57|469.37|466.57|0
1643321950000|2022-01-27 22:19:10|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1643321960000|2022-01-27 22:19:20|469.22|466.42|469.22|466.42|469.22|466.42|469.22|466.42|0
1643321970000|2022-01-27 22:19:30|469.11|466.31|468.57|465.77|469.11|466.31|468.57|465.77|0
1643321980000|2022-01-27 22:19:40|467.49|464.69|466.22|463.42|467.64|464.84|466.22|463.42|0
1643321990000|2022-01-27 22:19:50|467.18|464.38|466.79|463.99|467.18|464.38|466.79|463.99|0
1643322000000|2022-01-27 22:20:00|466.36|463.56|466.81|464.01|466.81|464.01|466.36|463.56|0
1643322010000|2022-01-27 22:20:10|466.41|463.61|466.41|463.61|466.41|463.61|466.41|463.61|0
1643322020000|2022-01-27 22:20:20|466.24|463.44|466.24|463.44|466.24|463.44|466.24|463.44|0
1643322030000|2022-01-27 22:20:30|466.19|463.39|465.91|463.11|466.19|463.39|465.91|463.11|0
1643322040000|2022-01-27 22:20:40|466.19|463.39|466.19|463.39|466.19|463.39|466.19|463.39|0
1643322050000|2022-01-27 22:20:50|466.33|463.53|466.22|463.42|466.33|463.53|466.19|463.39|0
1643322060000|2022-01-27 22:21:00|466.24|463.44|466.24|463.44|466.24|463.44|466.24|463.44|0
1643322070000|2022-01-27 22:21:10|466.33|463.53|466.33|463.53|466.33|463.53|466.33|463.53|0
1643322090000|2022-01-27 22:21:30|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1643322100000|2022-01-27 22:21:40|467.04|464.24|466.93|464.13|467.18|464.38|466.93|464.13|0
1643322110000|2022-01-27 22:21:50|466.79|463.99|467.12|464.32|467.12|464.32|466.79|463.99|0
1643322120000|2022-01-27 22:22:00|466.56|463.76|466.79|463.99|466.79|463.99|466.5|463.7|0
1643322130000|2022-01-27 22:22:10|467.64|464.84|466.79|463.99|467.64|464.84|466.79|463.99|0
1643322140000|2022-01-27 22:22:20|466.75|463.95|466.9|464.1|466.9|464.1|466.75|463.95|0
1643322150000|2022-01-27 22:22:30|466.89|464.09|466.89|464.09|466.89|464.09|466.89|464.09|0
1643322160000|2022-01-27 22:22:40|466.75|463.95|466.75|463.95|466.75|463.95|466.75|463.95|0
1643322170000|2022-01-27 22:22:50|466.53|463.73|466.53|463.73|466.53|463.73|466.53|463.73|0
1643322180000|2022-01-27 22:23:00|466.79|463.99|466.79|463.99|466.79|463.99|466.79|463.99|0
1643322190000|2022-01-27 22:23:10|466.75|463.95|466.47|463.67|466.75|463.95|466.47|463.67|0
1643322200000|2022-01-27 22:23:20|466.75|463.95|467.26|464.46|467.26|464.46|466.75|463.95|0
1643322210000|2022-01-27 22:23:30|467.78|464.98|467.92|465.12|467.92|465.12|467.78|464.98|0
1643322220000|2022-01-27 22:23:40|468.54|465.74|468.6|465.8|468.69|465.89|468.54|465.74|0
1643322230000|2022-01-27 22:23:50|468.8|466|469.45|466.65|469.45|466.65|468.8|466|0
1643322240000|2022-01-27 22:24:00|469.91|467.11|469.68|466.88|469.91|467.11|469.68|466.88|0
1643322250000|2022-01-27 22:24:10|469.3|466.5|468.8|466|469.3|466.5|468.8|466|0
1643322260000|2022-01-27 22:24:20|469.19|466.39|469.56|466.76|469.56|466.76|469.19|466.39|0
1643322270000|2022-01-27 22:24:30|469.91|467.11|469.7|466.9|469.91|467.11|469.7|466.9|0
1643322280000|2022-01-27 22:24:40|469.79|466.99|469.85|467.05|469.94|467.14|469.7|466.9|0
1643322290000|2022-01-27 22:24:50|469.82|467.02|469.25|466.45|469.82|467.02|469.25|466.45|0
1643322300000|2022-01-27 22:25:00|469.33|466.53|469.94|467.14|469.94|467.14|469.33|466.53|0
1643322310000|2022-01-27 22:25:10|470.08|467.28|470.08|467.28|470.08|467.28|470.08|467.28|0
1643322320000|2022-01-27 22:25:20|469.91|467.11|469.82|467.02|469.91|467.11|469.82|467.02|0
1643322330000|2022-01-27 22:25:30|469.9|467.1|470.27|467.47|470.27|467.47|469.9|467.1|0
1643322340000|2022-01-27 22:25:40|470.42|467.62|470.42|467.62|470.42|467.62|470.42|467.62|0
1643322380000|2022-01-27 22:26:20|470.48|467.68|470.48|467.68|470.48|467.68|470.48|467.68|0
1643322410000|2022-01-27 22:26:50|470.53|467.73|470.53|467.73|470.53|467.73|470.53|467.73|0
1643322420000|2022-01-27 22:27:00|470.59|467.79|470.84|468.04|470.84|468.04|470.59|467.79|0
1643322430000|2022-01-27 22:27:10|471.27|468.47|471.12|468.32|471.27|468.47|471.05|468.25|0
1643322440000|2022-01-27 22:27:20|470.84|468.04|470.87|468.07|470.87|468.07|470.84|468.04|0
1643322450000|2022-01-27 22:27:30|470.73|467.93|470.87|468.07|470.87|468.07|470.73|467.93|0
1643322460000|2022-01-27 22:27:40|471.61|468.81|471.61|468.81|471.61|468.81|471.61|468.81|0
1643322470000|2022-01-27 22:27:50|471.15|468.35|470.87|468.07|471.15|468.35|470.87|468.07|0
1643322480000|2022-01-27 22:28:00|471.15|468.35|470.87|468.07|471.15|468.35|470.87|468.07|0
1643322520000|2022-01-27 22:28:40|471.15|468.35|471.61|468.81|471.61|468.81|471.15|468.35|0
1643322530000|2022-01-27 22:28:50|471.87|469.07|472.04|469.24|472.13|469.33|471.87|469.07|0
1643322540000|2022-01-27 22:29:00|471.95|469.15|472.12|469.32|472.13|469.33|471.95|469.15|0
1643322590000|2022-01-27 22:29:50|471.9|469.1|472.12|469.32|472.12|469.32|471.9|469.1|0
1643322620000|2022-01-27 22:30:20|473.17|470.37|473.75|470.95|473.98|471.18|473.17|470.37|0
1643322630000|2022-01-27 22:30:30|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1643322640000|2022-01-27 22:30:40|473.41|470.61|473.26|470.46|473.41|470.61|473.26|470.46|0
1643322650000|2022-01-27 22:30:50|473.32|470.52|473.29|470.49|473.32|470.52|473.29|470.49|0
1643322660000|2022-01-27 22:31:00|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1643322670000|2022-01-27 22:31:10|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1643322680000|2022-01-27 22:31:20|473.72|470.92|473.72|470.92|473.72|470.92|473.72|470.92|0
1643322690000|2022-01-27 22:31:30|473.92|471.12|473.92|471.12|473.92|471.12|473.92|471.12|0
1643322700000|2022-01-27 22:31:40|473.95|471.15|474.12|471.32|474.18|471.38|473.95|471.15|0
1643322710000|2022-01-27 22:31:50|473.9|471.1|473.95|471.15|473.95|471.15|473.9|471.1|0
1643322720000|2022-01-27 22:32:00|473.9|471.1|474.3|471.5|474.3|471.5|473.9|471.1|0
1643322730000|2022-01-27 22:32:10|474.26|471.46|474.26|471.46|474.26|471.46|474.26|471.46|0
1643322740000|2022-01-27 22:32:20|474.3|471.5|474.3|471.5|474.3|471.5|474.3|471.5|0
1643322750000|2022-01-27 22:32:30|474.18|471.38|474.18|471.38|474.18|471.38|474.18|471.38|0
1643322760000|2022-01-27 22:32:40|474.04|471.24|473.72|470.92|474.04|471.24|473.72|470.92|0
1643322770000|2022-01-27 22:32:50|473.55|470.75|473.55|470.75|473.55|470.75|473.55|470.75|0
1643322790000|2022-01-27 22:33:10|472.24|469.44|473.64|470.84|473.64|470.84|472.24|469.44|0
1643322800000|2022-01-27 22:33:20|473.35|470.55|473.35|470.55|473.35|470.55|473.29|470.49|0
1643322810000|2022-01-27 22:33:30|472.01|469.21|472.01|469.21|472.01|469.21|472.01|469.21|0
1643322820000|2022-01-27 22:33:40|472.73|469.93|472.73|469.93|472.73|469.93|472.73|469.93|0
1643322830000|2022-01-27 22:33:50|473.01|470.21|473.01|470.21|473.01|470.21|473.01|470.21|0
1643322860000|2022-01-27 22:34:20|473.43|470.63|473.32|470.52|473.43|470.63|473.32|470.52|0
1643322870000|2022-01-27 22:34:30|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1643322880000|2022-01-27 22:34:40|473.49|470.69|473.35|470.55|473.49|470.69|473.35|470.55|0
1643322900000|2022-01-27 22:35:00|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1643322910000|2022-01-27 22:35:10|473.89|471.09|473.49|470.69|473.89|471.09|473.49|470.69|0
1643322920000|2022-01-27 22:35:20|473.81|471.01|473.64|470.84|473.86|471.06|473.64|470.84|0
1643322930000|2022-01-27 22:35:30|473.2|470.4|473.95|471.15|473.95|471.15|473.2|470.4|0
1643322940000|2022-01-27 22:35:40|473.69|470.89|473.69|470.89|473.81|471.01|473.69|470.89|0
1643322950000|2022-01-27 22:35:50|473.81|471.01|474.32|471.52|474.32|471.52|473.81|471.01|0
1643322960000|2022-01-27 22:36:00|474.04|471.24|474.18|471.38|474.18|471.38|473.83|471.03|0
1643322970000|2022-01-27 22:36:10|474.03|471.23|473.98|471.18|474.03|471.23|473.98|471.18|0
1643322980000|2022-01-27 22:36:20|473.78|470.98|473.34|470.54|473.78|470.98|473.34|470.54|0
1643323020000|2022-01-27 22:37:00|473.09|470.29|473.09|470.29|473.09|470.29|473.09|470.29|0
1643323030000|2022-01-27 22:37:10|473.63|470.83|473.63|470.83|473.63|470.83|473.63|470.83|0
1643323040000|2022-01-27 22:37:20|473.6|470.8|473.6|470.8|473.6|470.8|473.6|470.8|0
1643323060000|2022-01-27 22:37:40|473.09|470.29|473.09|470.29|473.09|470.29|473.09|470.29|0
1643323070000|2022-01-27 22:37:50|473.07|470.27|473.17|470.37|473.32|470.52|473.07|470.27|0
1643323080000|2022-01-27 22:38:00|473.29|470.49|473.29|470.49|473.29|470.49|473.15|470.35|0
1643323090000|2022-01-27 22:38:10|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1643323100000|2022-01-27 22:38:20|473.23|470.43|473.09|470.29|473.23|470.43|473.09|470.29|0
1643323110000|2022-01-27 22:38:30|473.04|470.24|472.9|470.1|473.04|470.24|472.9|470.1|0
1643323120000|2022-01-27 22:38:40|472.78|469.98|471.98|469.18|472.78|469.98|471.98|469.18|0
1643323130000|2022-01-27 22:38:50|471.95|469.15|471.81|469.01|471.95|469.15|471.81|469.01|0
1643323140000|2022-01-27 22:39:00|471.84|469.04|471.98|469.18|471.98|469.18|471.84|469.04|0
1643323150000|2022-01-27 22:39:10|472.18|469.38|471.98|469.18|472.18|469.38|471.98|469.18|0
1643323160000|2022-01-27 22:39:20|473.46|470.66|472.92|470.12|473.46|470.66|472.58|469.78|0
1643323170000|2022-01-27 22:39:30|473.43|470.63|473.46|470.66|473.46|470.66|473.43|470.63|0
1643323220000|2022-01-27 22:40:20|473.43|470.63|473.32|470.52|473.43|470.63|473.32|470.52|0
1643323240000|2022-01-27 22:40:40|472.64|469.84|472.64|469.84|472.64|469.84|472.64|469.84|0
1643323250000|2022-01-27 22:40:50|473.17|470.37|473.12|470.32|473.17|470.37|473.12|470.32|0
1643323260000|2022-01-27 22:41:00|472.41|469.61|473.04|470.24|473.17|470.37|472.41|469.61|0
1643323270000|2022-01-27 22:41:10|473.17|470.37|473.17|470.37|473.17|470.37|473.17|470.37|0
1643323290000|2022-01-27 22:41:30|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1643323300000|2022-01-27 22:41:40|473.69|470.89|473.32|470.52|473.98|471.18|473.32|470.52|0
1643323310000|2022-01-27 22:41:50|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1643323320000|2022-01-27 22:42:00|473.2|470.4|473.29|470.49|473.29|470.49|473.2|470.4|0
1643323330000|2022-01-27 22:42:10|473.32|470.52|473.26|470.46|473.32|470.52|473.26|470.46|0
1643323340000|2022-01-27 22:42:20|473.32|470.52|473.29|470.49|473.32|470.52|473.29|470.49|0
1643323360000|2022-01-27 22:42:40|473.15|470.35|473.15|470.35|473.15|470.35|473.15|470.35|0
1643323370000|2022-01-27 22:42:50|473.29|470.49|473.29|470.49|473.29|470.49|473.29|470.49|0
1643323400000|2022-01-27 22:43:20|472.9|470.1|472.9|470.1|472.9|470.1|472.9|470.1|0
1643323410000|2022-01-27 22:43:30|473.01|470.21|473.15|470.35|473.15|470.35|473.01|470.21|0
1643323420000|2022-01-27 22:43:40|473.04|470.24|472.9|470.1|473.04|470.24|472.9|470.1|0
1643323430000|2022-01-27 22:43:50|471.98|469.18|471.89|469.09|471.98|469.18|471.78|468.98|0
1643323440000|2022-01-27 22:44:00|472.03|469.23|471.89|469.09|472.03|469.23|471.89|469.09|0
1643323450000|2022-01-27 22:44:10|472.17|469.37|472.32|469.52|472.32|469.52|472.17|469.37|0
1643323460000|2022-01-27 22:44:20|472.17|469.37|471.95|469.15|472.32|469.52|471.95|469.15|0
1643323470000|2022-01-27 22:44:30|472.29|469.49|471.84|469.04|472.29|469.49|471.84|469.04|0
1643323480000|2022-01-27 22:44:40|472.26|469.46|472.26|469.46|472.26|469.46|472.26|469.46|0
1643323490000|2022-01-27 22:44:50|472.38|469.58|472.41|469.61|472.41|469.61|472.38|469.58|0
1643323500000|2022-01-27 22:45:00|472.38|469.58|471.46|468.66|472.38|469.58|471.46|468.66|0
1643323520000|2022-01-27 22:45:20|471.52|468.72|471.52|468.72|471.52|468.72|471.52|468.72|0
1643323530000|2022-01-27 22:45:30|471.63|468.83|471.52|468.72|471.63|468.83|471.52|468.72|0
1643323540000|2022-01-27 22:45:40|471.41|468.61|470.81|468.01|471.41|468.61|470.81|468.01|0
1643323550000|2022-01-27 22:45:50|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1643323560000|2022-01-27 22:46:00|470.59|467.79|470.24|467.44|470.59|467.79|470.24|467.44|0
1643323570000|2022-01-27 22:46:10|470.59|467.79|470.19|467.39|470.64|467.84|470.19|467.39|0
1643323590000|2022-01-27 22:46:30|470.21|467.41|470.04|467.24|470.21|467.41|470.04|467.24|0
1643323600000|2022-01-27 22:46:40|470.21|467.41|470.21|467.41|470.21|467.41|470.21|467.41|0
1643323630000|2022-01-27 22:47:10|470.47|467.67|470.21|467.41|470.47|467.67|470.21|467.41|0
1643323640000|2022-01-27 22:47:20|470.07|467.27|470.07|467.27|470.07|467.27|470.07|467.27|0
1643323650000|2022-01-27 22:47:30|469.93|467.13|470.33|467.53|470.33|467.53|469.93|467.13|0
1643323660000|2022-01-27 22:47:40|470.47|467.67|469.78|466.98|470.47|467.67|469.78|466.98|0
1643323670000|2022-01-27 22:47:50|470.21|467.41|470.21|467.41|470.21|467.41|470.21|467.41|0
1643323680000|2022-01-27 22:48:00|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1643323690000|2022-01-27 22:48:10|470.15|467.35|470.5|467.7|470.5|467.7|470.15|467.35|0
1643323700000|2022-01-27 22:48:20|470.35|467.55|470.15|467.35|470.35|467.55|469.93|467.13|0
1643323730000|2022-01-27 22:48:50|470.19|467.39|470.15|467.35|470.19|467.39|470.15|467.35|0
1643323740000|2022-01-27 22:49:00|469.9|467.1|469.93|467.13|469.98|467.18|469.9|467.1|0
1643323750000|2022-01-27 22:49:10|470.26|467.46|469.69|466.89|470.26|467.46|469.69|466.89|0
1643323760000|2022-01-27 22:49:20|469.61|466.81|469.93|467.13|469.93|467.13|469.61|466.81|0
1643323770000|2022-01-27 22:49:30|469.78|466.98|469.78|466.98|469.78|466.98|469.53|466.73|0
1643323780000|2022-01-27 22:49:40|469.47|466.67|469.47|466.67|469.47|466.67|469.36|466.56|0
1643323790000|2022-01-27 22:49:50|469.44|466.64|469.47|466.67|469.47|466.67|469.44|466.64|0
1643323800000|2022-01-27 22:50:00|469.41|466.61|469.61|466.81|469.61|466.81|469.36|466.56|0
1643323810000|2022-01-27 22:50:10|469.47|466.67|469.44|466.64|469.53|466.73|469.44|466.64|0
1643323820000|2022-01-27 22:50:20|469.38|466.58|469.55|466.75|469.55|466.75|469.38|466.58|0
1643323830000|2022-01-27 22:50:30|470.33|467.53|470.04|467.24|470.33|467.53|470.04|467.24|0
1643323840000|2022-01-27 22:50:40|469.84|467.04|470.04|467.24|470.04|467.24|469.84|467.04|0
1643323850000|2022-01-27 22:50:50|470.19|467.39|470.19|467.39|470.19|467.39|470.19|467.39|0
1643323860000|2022-01-27 22:51:00|469.93|467.13|469.69|466.89|469.93|467.13|469.69|466.89|0
1643323870000|2022-01-27 22:51:10|469.64|466.84|469.86|467.06|469.86|467.06|469.64|466.84|0
1643323880000|2022-01-27 22:51:20|469.64|466.84|469.38|466.58|469.64|466.84|469.38|466.58|0
1643323890000|2022-01-27 22:51:30|469.41|466.61|469.38|466.58|469.41|466.61|469.38|466.58|0
1643323900000|2022-01-27 22:51:40|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1643323930000|2022-01-27 22:52:10|469.29|466.49|469.53|466.73|469.53|466.73|469.29|466.49|0
1643323940000|2022-01-27 22:52:20|469.27|466.47|469.18|466.38|469.27|466.47|469.18|466.38|0
1643323950000|2022-01-27 22:52:30|469.27|466.47|469.27|466.47|469.27|466.47|469.27|466.47|0
1643323960000|2022-01-27 22:52:40|469.41|466.61|469.18|466.38|469.41|466.61|469.15|466.35|0
1643323970000|2022-01-27 22:52:50|468.87|466.07|468.7|465.9|468.87|466.07|468.7|465.9|0
1643323980000|2022-01-27 22:53:00|468.59|465.79|468.59|465.79|468.59|465.79|468.59|465.79|0
1643323990000|2022-01-27 22:53:10|468.08|465.28|468.08|465.28|468.08|465.28|468.08|465.28|0
1643324000000|2022-01-27 22:53:20|467.91|465.11|467.8|465|467.96|465.16|467.8|465|0
1643324010000|2022-01-27 22:53:30|467.71|464.91|467.71|464.91|467.71|464.91|467.71|464.91|0
1643324020000|2022-01-27 22:53:40|467.99|465.19|467.71|464.91|467.99|465.19|467.71|464.91|0
1643324040000|2022-01-27 22:54:00|467.68|464.88|467.68|464.88|467.71|464.91|467.68|464.88|0
1643324050000|2022-01-27 22:54:10|467.71|464.91|467.71|464.91|467.71|464.91|467.71|464.91|0
1643324060000|2022-01-27 22:54:20|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1643324070000|2022-01-27 22:54:30|468.05|465.25|468.33|465.53|468.33|465.53|468.05|465.25|0
1643324080000|2022-01-27 22:54:40|468.45|465.65|468.33|465.53|468.45|465.65|468.33|465.53|0
1643324090000|2022-01-27 22:54:50|468.19|465.39|468.19|465.39|468.19|465.39|468.04|465.24|0
1643324100000|2022-01-27 22:55:00|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1643324110000|2022-01-27 22:55:10|468.3|465.5|468.13|465.33|468.3|465.5|468.13|465.33|0
1643324120000|2022-01-27 22:55:20|467.82|465.02|467.76|464.96|467.82|465.02|467.76|464.96|0
1643324140000|2022-01-27 22:55:40|467.62|464.82|467.48|464.68|467.62|464.82|467.48|464.68|0
1643324150000|2022-01-27 22:55:50|467.51|464.71|467.88|465.08|467.88|465.08|467.51|464.71|0
1643324160000|2022-01-27 22:56:00|467.9|465.1|467.99|465.19|467.99|465.19|467.9|465.1|0
1643324170000|2022-01-27 22:56:10|467.9|465.1|467.9|465.1|467.9|465.1|467.9|465.1|0
1643324180000|2022-01-27 22:56:20|467.79|464.99|467.9|465.1|467.9|465.1|467.79|464.99|0
1643324190000|2022-01-27 22:56:30|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1643324200000|2022-01-27 22:56:40|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1643324210000|2022-01-27 22:56:50|467.79|464.99|467.82|465.02|468.02|465.22|467.79|464.99|0
1643324230000|2022-01-27 22:57:10|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1643324240000|2022-01-27 22:57:20|467.82|465.02|467.82|465.02|467.82|465.02|467.82|465.02|0
1643324260000|2022-01-27 22:57:40|467.79|464.99|467.79|464.99|467.79|464.99|467.79|464.99|0
1643324270000|2022-01-27 22:57:50|467.62|464.82|467.62|464.82|467.62|464.82|467.62|464.82|0
1643324290000|2022-01-27 22:58:10|467.65|464.85|467.65|464.85|467.65|464.85|467.65|464.85|0
1643324300000|2022-01-27 22:58:20|467.62|464.82|467.62|464.82|467.62|464.82|467.62|464.82|0
1643324310000|2022-01-27 22:58:30|467.82|465.02|468.02|465.22|468.28|465.48|467.79|464.99|0
1643324320000|2022-01-27 22:58:40|468.04|465.24|468.04|465.24|468.04|465.24|468.04|465.24|0
1643324330000|2022-01-27 22:58:50|467.79|464.99|467.71|464.91|467.79|464.99|467.65|464.85|0
1643324340000|2022-01-27 22:59:00|468.45|465.65|468.04|465.24|468.45|465.65|468.04|465.24|0
1643324350000|2022-01-27 22:59:10|467.71|464.91|467.02|464.22|467.71|464.91|467.02|464.22|0
1643324360000|2022-01-27 22:59:20|466.97|464.17|466.97|464.17|466.97|464.17|466.97|464.17|0
1643324370000|2022-01-27 22:59:30|467.76|464.96|467.76|464.96|467.76|464.96|467.76|464.96|0
1643324380000|2022-01-27 22:59:40|467.62|464.82|467.28|464.48|467.62|464.82|467.28|464.48|0
1643324390000|2022-01-27 22:59:50|467.25|464.45|467.22|464.42|467.76|464.96|467.22|464.42|0
1643324400000|2022-01-27 23:00:00|466.62|463.82|465.45|462.65|466.62|463.82|465.45|462.65|0
1643324410000|2022-01-27 23:00:10|465.15|462.35|464.96|462.16|465.15|462.35|464.96|462.16|0
1643324420000|2022-01-27 23:00:20|465.26|462.46|465.15|462.35|465.64|462.84|465.15|462.35|0
1643324430000|2022-01-27 23:00:30|465.26|462.46|466.03|463.23|466.32|463.52|465.26|462.46|0
1643324440000|2022-01-27 23:00:40|466.52|463.72|468.07|465.27|468.07|465.27|466.52|463.72|0
1643324450000|2022-01-27 23:00:50|468.46|465.66|467.88|465.08|468.46|465.66|467.88|465.08|0
1643324460000|2022-01-27 23:01:00|467.01|464.21|467.01|464.21|467.49|464.69|466.71|463.91|0
1643324470000|2022-01-27 23:01:10|467.4|464.6|468.27|465.47|468.37|465.57|467.4|464.6|0
1643324480000|2022-01-27 23:01:20|468.46|465.66|469.15|466.35|469.54|466.74|468.46|465.66|0
1643324490000|2022-01-27 23:01:30|469.05|466.25|469.35|466.55|469.35|466.55|468.85|466.05|0
1643324500000|2022-01-27 23:01:40|469.44|466.64|469.83|467.03|469.83|467.03|469.35|466.55|0
1643324510000|2022-01-27 23:01:50|469.63|466.83|469.63|466.83|470.03|467.23|469.63|466.83|0
1643324520000|2022-01-27 23:02:00|469.44|466.64|469.83|467.03|469.83|467.03|469.24|466.44|0
1643324530000|2022-01-27 23:02:10|469.93|467.13|468.66|465.86|469.93|467.13|468.37|465.57|0
1643324540000|2022-01-27 23:02:20|468.56|465.76|468.46|465.66|469.05|466.25|468.27|465.47|0
1643324550000|2022-01-27 23:02:30|468.27|465.47|468.17|465.37|468.27|465.47|468.07|465.27|0
1643324560000|2022-01-27 23:02:40|468.27|465.47|467.68|464.88|468.27|465.47|467.68|464.88|0
1643324570000|2022-01-27 23:02:50|468.07|465.27|468.07|465.27|468.27|465.47|468.07|465.27|0
1643324580000|2022-01-27 23:03:00|468.37|465.57|468.46|465.66|468.46|465.66|468.07|465.27|0
1643324590000|2022-01-27 23:03:10|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1643324600000|2022-01-27 23:03:20|468.85|466.05|469.05|466.25|469.44|466.64|468.85|466.05|0
1643324610000|2022-01-27 23:03:30|469.24|466.44|469.83|467.03|469.83|467.03|469.24|466.44|0
1643324620000|2022-01-27 23:03:40|469.44|466.64|469.05|466.25|469.44|466.64|469.05|466.25|0
1643324630000|2022-01-27 23:03:50|469.24|466.44|468.85|466.05|469.24|466.44|468.76|465.96|0
1643324640000|2022-01-27 23:04:00|468.76|465.96|468.66|465.86|468.76|465.96|468.56|465.76|0
1643324650000|2022-01-27 23:04:10|468.27|465.47|468.46|465.66|468.46|465.66|468.17|465.37|0
1643324660000|2022-01-27 23:04:20|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1643324670000|2022-01-27 23:04:30|468.56|465.76|468.27|465.47|468.56|465.76|468.27|465.47|0
1643324680000|2022-01-27 23:04:40|468.46|465.66|468.56|465.76|468.56|465.76|468.27|465.47|0
1643324690000|2022-01-27 23:04:50|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1643324700000|2022-01-27 23:05:00|468.56|465.76|467.29|464.49|468.56|465.76|467.29|464.49|0
1643324710000|2022-01-27 23:05:10|467.68|464.88|467.88|465.08|467.88|465.08|467.49|464.69|0
1643324720000|2022-01-27 23:05:20|467.68|464.88|468.07|465.27|468.07|465.27|467.68|464.88|0
1643324730000|2022-01-27 23:05:30|468.37|465.57|468.27|465.47|468.37|465.57|468.07|465.27|0
1643324740000|2022-01-27 23:05:40|468.66|465.86|468.37|465.57|468.66|465.86|468.37|465.57|0
1643324750000|2022-01-27 23:05:50|468.27|465.47|467.59|464.79|468.37|465.57|467.59|464.79|0
1643324760000|2022-01-27 23:06:00|467.29|464.49|467.49|464.69|467.49|464.69|467.2|464.4|0
1643324770000|2022-01-27 23:06:10|467.1|464.3|466.9|464.1|467.1|464.3|466.9|464.1|0
1643324780000|2022-01-27 23:06:20|466.71|463.91|466.71|463.91|466.9|464.1|466.71|463.91|0
1643324790000|2022-01-27 23:06:30|466.81|464.01|466.81|464.01|466.81|464.01|466.81|464.01|0
1643324800000|2022-01-27 23:06:40|466.71|463.91|466.9|464.1|466.9|464.1|466.71|463.91|0
1643324810000|2022-01-27 23:06:50|466.81|464.01|466.71|463.91|466.9|464.1|466.71|463.91|0
1643324820000|2022-01-27 23:07:00|466.9|464.1|466.81|464.01|466.9|464.1|466.81|464.01|0
1643324830000|2022-01-27 23:07:10|466.71|463.91|465.35|462.55|466.71|463.91|465.35|462.55|0
1643324840000|2022-01-27 23:07:20|464.76|461.96|464.76|461.96|465.35|462.55|464.76|461.96|0
1643324850000|2022-01-27 23:07:30|464.96|462.16|464.96|462.16|465.06|462.26|464.96|462.16|0
1643324860000|2022-01-27 23:07:40|464.86|462.06|465.25|462.45|465.25|462.45|464.86|462.06|0
1643324870000|2022-01-27 23:07:50|465.35|462.55|465.54|462.74|465.54|462.74|465.15|462.35|0
1643324880000|2022-01-27 23:08:00|465.64|462.84|465.73|462.93|465.73|462.93|465.54|462.74|0
1643324890000|2022-01-27 23:08:10|465.45|462.65|465.73|462.93|465.73|462.93|465.45|462.65|0
1643324900000|2022-01-27 23:08:20|465.35|462.55|465.15|462.35|465.35|462.55|465.15|462.35|0
1643324910000|2022-01-27 23:08:30|464.76|461.96|464.37|461.57|464.76|461.96|464.37|461.57|0
1643324920000|2022-01-27 23:08:40|464.18|461.38|464.48|461.68|464.48|461.68|464.18|461.38|0
1643324930000|2022-01-27 23:08:50|464.76|461.96|464.67|461.87|464.76|461.96|464.67|461.87|0
1643324940000|2022-01-27 23:09:00|464.76|461.96|464.48|461.68|464.96|462.16|464.48|461.68|0
1643324950000|2022-01-27 23:09:10|464.67|461.87|464.76|461.96|464.76|461.96|464.67|461.87|0
1643324960000|2022-01-27 23:09:20|464.67|461.87|464.86|462.06|464.86|462.06|464.67|461.87|0
1643324970000|2022-01-27 23:09:30|464.96|462.16|465.35|462.55|465.35|462.55|464.96|462.16|0
1643324980000|2022-01-27 23:09:40|465.45|462.65|465.35|462.55|465.45|462.65|465.35|462.55|0
1643324990000|2022-01-27 23:09:50|465.54|462.74|465.54|462.74|465.64|462.84|465.54|462.74|0
1643325000000|2022-01-27 23:10:00|465.35|462.55|465.45|462.65|465.54|462.74|465.35|462.55|0
1643325010000|2022-01-27 23:10:10|465.73|462.93|465.64|462.84|465.73|462.93|465.64|462.84|0
1643325020000|2022-01-27 23:10:20|465.35|462.55|464.57|461.77|465.35|462.55|464.57|461.77|0
1643325030000|2022-01-27 23:10:30|464.76|461.96|464.76|461.96|464.76|461.96|464.76|461.96|0
1643325040000|2022-01-27 23:10:40|464.86|462.06|465.35|462.55|465.35|462.55|464.86|462.06|0
1643325050000|2022-01-27 23:10:50|465.15|462.35|464.86|462.06|465.15|462.35|464.86|462.06|0
1643325060000|2022-01-27 23:11:00|465.35|462.55|465.06|462.26|465.35|462.55|465.06|462.26|0
1643325070000|2022-01-27 23:11:10|465.45|462.65|465.73|462.93|466.12|463.32|465.45|462.65|0
1643325080000|2022-01-27 23:11:20|465.54|462.74|465.34|462.54|465.54|462.74|465.25|462.45|0
1643325090000|2022-01-27 23:11:30|465.54|462.74|464.37|461.57|465.54|462.74|464.37|461.57|0
1643325100000|2022-01-27 23:11:40|464.18|461.38|464.57|461.77|464.57|461.77|464.18|461.38|0
1643325110000|2022-01-27 23:11:50|464.28|461.48|464.37|461.57|464.37|461.57|464.28|461.48|0
1643325120000|2022-01-27 23:12:00|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1643325130000|2022-01-27 23:12:10|464.28|461.48|464.37|461.57|464.37|461.57|464.28|461.48|0
1643325140000|2022-01-27 23:12:20|464.28|461.48|463.79|460.99|464.28|461.48|463.79|460.99|0
1643325150000|2022-01-27 23:12:30|463.6|460.8|464.09|461.29|464.09|461.29|463.6|460.8|0
1643325160000|2022-01-27 23:12:40|463.79|460.99|463.79|460.99|463.79|460.99|463.7|460.9|0
1643325170000|2022-01-27 23:12:50|463.98|461.18|463.89|461.09|464.09|461.29|463.89|461.09|0
1643325180000|2022-01-27 23:13:00|463.79|460.99|464.09|461.29|464.09|461.29|463.79|460.99|0
1643325190000|2022-01-27 23:13:10|464.28|461.48|464.37|461.57|464.37|461.57|464.28|461.48|0
1643325200000|2022-01-27 23:13:20|464.47|461.67|464.76|461.96|465.15|462.35|464.47|461.67|0
1643325210000|2022-01-27 23:13:30|464.67|461.87|464.37|461.57|464.67|461.87|464.37|461.57|0
1643325220000|2022-01-27 23:13:40|463.98|461.18|464.18|461.38|464.18|461.38|463.98|461.18|0
1643325230000|2022-01-27 23:13:50|464.28|461.48|464.57|461.77|464.67|461.87|464.28|461.48|0
1643325240000|2022-01-27 23:14:00|464.96|462.16|464.96|462.16|465.15|462.35|464.96|462.16|0
1643325250000|2022-01-27 23:14:10|465.06|462.26|465.06|462.26|465.06|462.26|465.06|462.26|0
1643325260000|2022-01-27 23:14:20|465.34|462.54|465.15|462.35|465.34|462.54|464.96|462.16|0
1643325270000|2022-01-27 23:14:30|464.76|461.96|464.76|461.96|464.86|462.06|464.76|461.96|0
1643325290000|2022-01-27 23:14:50|464.67|461.87|464.76|461.96|464.76|461.96|464.67|461.87|0
1643325300000|2022-01-27 23:15:00|464.86|462.06|465.54|462.74|465.54|462.74|464.86|462.06|0
1643325310000|2022-01-27 23:15:10|465.15|462.35|465.34|462.54|465.34|462.54|465.15|462.35|0
1643325320000|2022-01-27 23:15:20|465.44|462.64|465.93|463.13|465.93|463.13|465.44|462.64|0
1643325330000|2022-01-27 23:15:30|465.73|462.93|466.12|463.32|466.12|463.32|465.73|462.93|0
1643325340000|2022-01-27 23:15:40|466.32|463.52|466.71|463.91|466.71|463.91|466.32|463.52|0
1643325350000|2022-01-27 23:15:50|466.9|464.1|467.48|464.68|467.48|464.68|466.9|464.1|0
1643325360000|2022-01-27 23:16:00|467.87|465.07|468.26|465.46|468.26|465.46|467.87|465.07|0
1643325370000|2022-01-27 23:16:10|467.68|464.88|468.07|465.27|468.07|465.27|467.68|464.88|0
1643325380000|2022-01-27 23:16:20|467.78|464.98|468.17|465.37|468.17|465.37|467.78|464.98|0
1643325390000|2022-01-27 23:16:30|468.26|465.46|469.04|466.24|469.04|466.24|468.26|465.46|0
1643325400000|2022-01-27 23:16:40|469.54|466.74|469.34|466.54|469.54|466.74|469.24|466.44|0
1643325410000|2022-01-27 23:16:50|469.43|466.63|469.43|466.63|469.82|467.02|469.43|466.63|0
1643325420000|2022-01-27 23:17:00|469.63|466.83|469.63|466.83|469.82|467.02|469.63|466.83|0
1643325430000|2022-01-27 23:17:10|469.73|466.93|469.24|466.44|469.73|466.93|469.24|466.44|0
1643325440000|2022-01-27 23:17:20|469.43|466.63|469.04|466.24|469.43|466.63|469.04|466.24|0
1643325450000|2022-01-27 23:17:30|469.15|466.35|469.34|466.54|469.34|466.54|469.15|466.35|0
1643325460000|2022-01-27 23:17:40|469.24|466.44|469.14|466.34|469.24|466.44|469.14|466.34|0
1643325470000|2022-01-27 23:17:50|469.04|466.24|469.24|466.44|469.24|466.44|469.04|466.24|0
1643325480000|2022-01-27 23:18:00|469.14|466.34|468.95|466.15|469.14|466.34|468.95|466.15|0
1643325490000|2022-01-27 23:18:10|468.75|465.95|469.04|466.24|469.24|466.44|468.75|465.95|0
1643325500000|2022-01-27 23:18:20|469.24|466.44|469.34|466.54|469.34|466.54|469.24|466.44|0
1643325510000|2022-01-27 23:18:30|469.63|466.83|470.61|467.81|470.61|467.81|469.63|466.83|0
1643325520000|2022-01-27 23:18:40|470.51|467.71|470.8|468|470.8|468|470.51|467.71|0
1643325530000|2022-01-27 23:18:50|470.61|467.81|471.58|468.78|471.58|468.78|470.61|467.81|0
1643325540000|2022-01-27 23:19:00|471.97|469.17|471.49|468.69|471.97|469.17|471.19|468.39|0
1643325550000|2022-01-27 23:19:10|471.58|468.78|471.58|468.78|471.78|468.98|471.58|468.78|0
1643325560000|2022-01-27 23:19:20|471.97|469.17|471.78|468.98|471.97|469.17|471.78|468.98|0
1643325570000|2022-01-27 23:19:30|471.58|468.78|471.49|468.69|471.68|468.88|471.49|468.69|0
1643325580000|2022-01-27 23:19:40|471.97|469.17|472.17|469.37|472.17|469.37|471.97|469.17|0
1643325590000|2022-01-27 23:19:50|472.37|469.57|472.56|469.76|472.56|469.76|472.17|469.37|0
1643325600000|2022-01-27 23:20:00|472.08|469.28|471.19|468.39|472.08|469.28|471.19|468.39|0
1643325610000|2022-01-27 23:20:10|471.39|468.59|472.17|469.37|472.37|469.57|471.39|468.59|0
1643325620000|2022-01-27 23:20:20|472.37|469.57|471.78|468.98|472.37|469.57|471.78|468.98|0
1643325630000|2022-01-27 23:20:30|471.58|468.78|471|468.2|471.58|468.78|470.8|468|0
1643325640000|2022-01-27 23:20:40|471.29|468.49|471.29|468.49|471.29|468.49|471.19|468.39|0
1643325650000|2022-01-27 23:20:50|470.8|468|470.51|467.71|470.8|468|470.41|467.61|0
1643325660000|2022-01-27 23:21:00|471|468.2|471|468.2|471.49|468.69|471|468.2|0
1643325670000|2022-01-27 23:21:10|470.71|467.91|471.68|468.88|471.68|468.88|470.71|467.91|0
1643325680000|2022-01-27 23:21:20|471.58|468.78|471.19|468.39|471.58|468.78|471.19|468.39|0
1643325690000|2022-01-27 23:21:30|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1643325700000|2022-01-27 23:21:40|471.58|468.78|471.58|468.78|471.58|468.78|471.39|468.59|0
1643325710000|2022-01-27 23:21:50|471.39|468.59|471|468.2|471.39|468.59|470.9|468.1|0
1643325720000|2022-01-27 23:22:00|471.1|468.3|470.8|468|471.19|468.39|470.8|468|0
1643325730000|2022-01-27 23:22:10|471|468.2|470.21|467.41|471|468.2|470.21|467.41|0
1643325740000|2022-01-27 23:22:20|470.12|467.32|470.12|467.32|470.12|467.32|470.12|467.32|0
1643325750000|2022-01-27 23:22:30|469.92|467.12|470.02|467.22|470.21|467.41|469.92|467.12|0
1643325760000|2022-01-27 23:22:40|469.82|467.02|468.85|466.05|470.21|467.41|468.85|466.05|0
1643325770000|2022-01-27 23:22:50|469.04|466.24|469.24|466.44|469.24|466.44|469.04|466.24|0
1643325780000|2022-01-27 23:23:00|469.14|466.34|469.14|466.34|469.43|466.63|469.14|466.34|0
1643325790000|2022-01-27 23:23:10|469.24|466.44|468.85|466.05|469.24|466.44|468.85|466.05|0
1643325800000|2022-01-27 23:23:20|469.24|466.44|469.73|466.93|469.73|466.93|469.14|466.34|0
1643325810000|2022-01-27 23:23:30|469.63|466.83|469.43|466.63|469.63|466.83|469.34|466.54|0
1643325820000|2022-01-27 23:23:40|469.53|466.73|470.41|467.61|470.41|467.61|469.53|466.73|0
1643325830000|2022-01-27 23:23:50|470.31|467.51|470.21|467.41|470.31|467.51|470.21|467.41|0
1643325840000|2022-01-27 23:24:00|470.12|467.32|468.26|465.46|470.12|467.32|468.26|465.46|0
1643325850000|2022-01-27 23:24:10|468.46|465.66|468.95|466.15|468.95|466.15|468.46|465.66|0
1643325860000|2022-01-27 23:24:20|469.04|466.24|469.04|466.24|469.04|466.24|469.04|466.24|0
1643325870000|2022-01-27 23:24:30|468.85|466.05|468.26|465.46|468.85|466.05|468.26|465.46|0
1643325880000|2022-01-27 23:24:40|466.9|464.1|467.39|464.59|467.39|464.59|466.51|463.71|0
1643325890000|2022-01-27 23:24:50|466.8|464|467.29|464.49|467.29|464.49|466.8|464|0
1643325900000|2022-01-27 23:25:00|467.19|464.39|466.7|463.9|467.19|464.39|466.7|463.9|0
1643325910000|2022-01-27 23:25:10|466.31|463.51|466.51|463.71|466.51|463.71|466.31|463.51|0
1643325920000|2022-01-27 23:25:20|466.8|464|466.51|463.71|466.9|464.1|466.51|463.71|0
1643325930000|2022-01-27 23:25:30|466.61|463.81|465.83|463.03|466.61|463.81|465.83|463.03|0
1643325940000|2022-01-27 23:25:40|465.73|462.93|465.53|462.73|465.73|462.93|465.53|462.73|0
1643325950000|2022-01-27 23:25:50|465.44|462.64|465.73|462.93|465.73|462.93|465.44|462.64|0
1643325960000|2022-01-27 23:26:00|465.92|463.12|466.12|463.32|466.22|463.42|465.92|463.12|0
1643325970000|2022-01-27 23:26:10|466.31|463.51|466.61|463.81|466.61|463.81|466.31|463.51|0
1643325980000|2022-01-27 23:26:20|466.8|464|466.9|464.1|466.9|464.1|466.8|464|0
1643325990000|2022-01-27 23:26:30|467.48|464.68|467.48|464.68|467.68|464.88|467.48|464.68|0
1643326000000|2022-01-27 23:26:40|467.58|464.78|466.22|463.42|467.58|464.78|466.22|463.42|0
1643326010000|2022-01-27 23:26:50|465.92|463.12|466.12|463.32|466.12|463.32|465.92|463.12|0
1643326020000|2022-01-27 23:27:00|466.41|463.61|464.76|461.96|466.41|463.61|464.76|461.96|0
1643326030000|2022-01-27 23:27:10|464.37|461.57|464.56|461.76|464.56|461.76|464.37|461.57|0
1643326040000|2022-01-27 23:27:20|464.76|461.96|466.41|463.61|466.41|463.61|464.76|461.96|0
1643326050000|2022-01-27 23:27:30|466.51|463.71|465.92|463.12|466.51|463.71|465.92|463.12|0
1643326060000|2022-01-27 23:27:40|465.83|463.03|466.12|463.32|466.12|463.32|465.83|463.03|0
1643326070000|2022-01-27 23:27:50|466.31|463.51|466.7|463.9|466.7|463.9|466.31|463.51|0
1643326080000|2022-01-27 23:28:00|467.09|464.29|467.39|464.59|467.39|464.59|466.9|464.1|0
1643326090000|2022-01-27 23:28:10|467.29|464.49|466.7|463.9|467.29|464.49|466.7|463.9|0
1643326100000|2022-01-27 23:28:20|466.51|463.71|466.31|463.51|466.51|463.71|465.73|462.93|0
1643326110000|2022-01-27 23:28:30|465.92|463.12|465.53|462.73|465.92|463.12|465.53|462.73|0
1643326120000|2022-01-27 23:28:40|465.44|462.64|465.53|462.73|465.53|462.73|465.34|462.54|0
1643326130000|2022-01-27 23:28:50|465.83|463.03|465.83|463.03|465.83|463.03|465.73|462.93|0
1643326140000|2022-01-27 23:29:00|465.73|462.93|465.73|462.93|465.73|462.93|465.53|462.73|0
1643326150000|2022-01-27 23:29:10|465.53|462.73|465.73|462.93|465.73|462.93|465.53|462.73|0
1643326160000|2022-01-27 23:29:20|465.92|463.12|466.61|463.81|466.9|464.1|465.92|463.12|0
1643326170000|2022-01-27 23:29:30|466.41|463.61|466.51|463.71|466.8|464|466.41|463.61|0
1643326180000|2022-01-27 23:29:40|466.9|464.1|467.09|464.29|467.09|464.29|466.8|464|0
1643326190000|2022-01-27 23:29:50|467.58|464.78|467.39|464.59|467.58|464.78|467.39|464.59|0
1643326200000|2022-01-27 23:30:00|467.28|464.48|467.09|464.29|467.28|464.48|466.31|463.51|0
1643326210000|2022-01-27 23:30:10|467.58|464.78|467.87|465.07|467.87|465.07|467.58|464.78|0
1643326220000|2022-01-27 23:30:20|468.56|465.76|468.36|465.56|468.65|465.85|468.36|465.56|0
1643326230000|2022-01-27 23:30:30|468.45|465.65|468.56|465.76|468.56|465.76|468.45|465.65|0
1643326240000|2022-01-27 23:30:40|468.84|466.04|469.04|466.24|469.04|466.24|468.84|466.04|0
1643326250000|2022-01-27 23:30:50|468.95|466.15|469.23|466.43|469.43|466.63|468.95|466.15|0
1643326260000|2022-01-27 23:31:00|469.43|466.63|469.43|466.63|469.43|466.63|469.04|466.24|0
1643326270000|2022-01-27 23:31:10|469.23|466.43|469.53|466.73|469.53|466.73|469.23|466.43|0
1643326280000|2022-01-27 23:31:20|469.34|466.54|468.55|465.75|469.34|466.54|468.45|465.65|0
1643326290000|2022-01-27 23:31:30|468.36|465.56|468.06|465.26|468.36|465.56|468.06|465.26|0
1643326300000|2022-01-27 23:31:40|468.36|465.56|468.84|466.04|468.84|466.04|468.16|465.36|0
1643326310000|2022-01-27 23:31:50|468.94|466.14|469.43|466.63|469.43|466.63|468.65|465.85|0
1643326320000|2022-01-27 23:32:00|469.62|466.82|469.34|466.54|469.62|466.82|469.34|466.54|0
1643326330000|2022-01-27 23:32:10|469.43|466.63|469.43|466.63|469.43|466.63|469.23|466.43|0
1643326340000|2022-01-27 23:32:20|469.62|466.82|469.23|466.43|469.62|466.82|469.23|466.43|0
1643326350000|2022-01-27 23:32:30|469.14|466.34|469.14|466.34|469.43|466.63|469.14|466.34|0
1643326360000|2022-01-27 23:32:40|469.04|466.24|469.23|466.43|469.23|466.43|469.04|466.24|0
1643326370000|2022-01-27 23:32:50|468.55|465.75|468.84|466.04|468.84|466.04|468.55|465.75|0
1643326380000|2022-01-27 23:33:00|468.65|465.85|468.84|466.04|468.84|466.04|468.65|465.85|0
1643326390000|2022-01-27 23:33:10|468.55|465.75|468.55|465.75|468.55|465.75|468.55|465.75|0
1643326400000|2022-01-27 23:33:20|468.65|465.85|468.36|465.56|468.65|465.85|468.36|465.56|0
1643326410000|2022-01-27 23:33:30|468.55|465.75|469.43|466.63|469.43|466.63|468.55|465.75|0
1643326420000|2022-01-27 23:33:40|469.62|466.82|469.53|466.73|469.62|466.82|469.43|466.63|0
1643326430000|2022-01-27 23:33:50|469.62|466.82|469.23|466.43|469.62|466.82|469.23|466.43|0
1643326440000|2022-01-27 23:34:00|469.62|466.82|469.53|466.73|469.62|466.82|469.53|466.73|0
1643326450000|2022-01-27 23:34:10|469.62|466.82|469.62|466.82|469.62|466.82|469.04|466.24|0
1643326460000|2022-01-27 23:34:20|469.33|466.53|469.43|466.63|469.62|466.82|469.33|466.53|0
1643326470000|2022-01-27 23:34:30|469.33|466.53|469.62|466.82|469.62|466.82|469.33|466.53|0
1643326480000|2022-01-27 23:34:40|469.82|467.02|469.92|467.12|470.12|467.32|469.82|467.02|0
1643326490000|2022-01-27 23:34:50|470.01|467.21|470.21|467.41|470.21|467.41|469.92|467.12|0
1643326500000|2022-01-27 23:35:00|470.6|467.8|469.82|467.02|470.6|467.8|469.82|467.02|0
1643326510000|2022-01-27 23:35:10|468.84|466.04|469.62|466.82|469.72|466.92|468.84|466.04|0
1643326520000|2022-01-27 23:35:20|469.43|466.63|470.4|467.6|470.4|467.6|469.43|466.63|0
1643326530000|2022-01-27 23:35:30|470.6|467.8|470.51|467.71|470.6|467.8|470.51|467.71|0
1643326540000|2022-01-27 23:35:40|469.72|466.92|469.43|466.63|469.72|466.92|469.43|466.63|0
1643326550000|2022-01-27 23:35:50|469.33|466.53|469.23|466.43|469.33|466.53|469.14|466.34|0
1643326560000|2022-01-27 23:36:00|469.33|466.53|469.72|466.92|469.72|466.92|469.33|466.53|0
1643326570000|2022-01-27 23:36:10|469.82|467.02|469.14|466.34|469.82|467.02|469.04|466.24|0
1643326580000|2022-01-27 23:36:20|468.94|466.14|469.23|466.43|469.23|466.43|468.94|466.14|0
1643326590000|2022-01-27 23:36:30|469.14|466.34|468.75|465.95|469.14|466.34|468.75|465.95|0
1643326600000|2022-01-27 23:36:40|468.94|466.14|468.75|465.95|468.94|466.14|468.75|465.95|0
1643326610000|2022-01-27 23:36:50|468.55|465.75|468.06|465.26|468.55|465.75|468.06|465.26|0
1643326620000|2022-01-27 23:37:00|468.16|465.36|468.26|465.46|468.26|465.46|468.06|465.26|0
1643326630000|2022-01-27 23:37:10|468.06|465.26|467.77|464.97|468.06|465.26|467.58|464.78|0
1643326640000|2022-01-27 23:37:20|468.16|465.36|468.26|465.46|468.55|465.75|467.87|465.07|0
1643326650000|2022-01-27 23:37:30|468.45|465.65|468.65|465.85|468.65|465.85|468.45|465.65|0
1643326660000|2022-01-27 23:37:40|468.45|465.65|468.26|465.46|468.55|465.75|468.26|465.46|0
1643326670000|2022-01-27 23:37:50|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1643326680000|2022-01-27 23:38:00|468.45|465.65|468.26|465.46|468.45|465.65|468.06|465.26|0
1643326690000|2022-01-27 23:38:10|468.16|465.36|468.36|465.56|468.45|465.65|468.16|465.36|0
1643326700000|2022-01-27 23:38:20|467.58|464.78|468.16|465.36|468.16|465.36|467.58|464.78|0
1643326710000|2022-01-27 23:38:30|467.87|465.07|468.26|465.46|468.26|465.46|467.77|464.97|0
1643326720000|2022-01-27 23:38:40|468.16|465.36|468.36|465.56|468.36|465.56|468.16|465.36|0
1643326730000|2022-01-27 23:38:50|468.16|465.36|468.26|465.46|468.26|465.46|468.16|465.36|0
1643326740000|2022-01-27 23:39:00|468.55|465.75|467.97|465.17|468.55|465.75|467.97|465.17|0
1643326750000|2022-01-27 23:39:10|467.77|464.97|467.48|464.68|467.87|465.07|467.48|464.68|0
1643326760000|2022-01-27 23:39:20|467.58|464.78|468.06|465.26|468.16|465.36|467.58|464.78|0
1643326770000|2022-01-27 23:39:30|468.16|465.36|467.67|464.87|468.16|465.36|467.67|464.87|0
1643326780000|2022-01-27 23:39:40|467.87|465.07|468.16|465.36|468.16|465.36|467.87|465.07|0
1643326800000|2022-01-27 23:40:00|468.26|465.46|468.06|465.26|468.26|465.46|467.87|465.07|0
1643326810000|2022-01-27 23:40:10|468.26|465.46|468.65|465.85|468.65|465.85|468.26|465.46|0
1643326820000|2022-01-27 23:40:20|468.84|466.04|469.04|466.24|469.04|466.24|468.84|466.04|0
1643326830000|2022-01-27 23:40:30|468.84|466.04|469.04|466.24|469.04|466.24|468.84|466.04|0
1643326840000|2022-01-27 23:40:40|468.84|466.04|468.26|465.46|468.84|466.04|468.26|465.46|0
1643326850000|2022-01-27 23:40:50|468.45|465.65|468.65|465.85|468.65|465.85|468.45|465.65|0
1643326860000|2022-01-27 23:41:00|469.43|466.63|469.33|466.53|469.43|466.63|469.23|466.43|0
1643326870000|2022-01-27 23:41:10|469.43|466.63|469.82|467.02|469.82|467.02|469.33|466.53|0
1643326880000|2022-01-27 23:41:20|470.01|467.21|470.21|467.41|470.21|467.41|469.82|467.02|0
1643326890000|2022-01-27 23:41:30|470.4|467.6|470.21|467.41|470.4|467.6|470.21|467.41|0
1643326900000|2022-01-27 23:41:40|470.31|467.51|470.89|468.09|470.89|468.09|470.31|467.51|0
1643326910000|2022-01-27 23:41:50|471.48|468.68|471.58|468.78|471.77|468.97|471.48|468.68|0
1643326920000|2022-01-27 23:42:00|471.97|469.17|470.99|468.19|471.97|469.17|470.99|468.19|0
1643326930000|2022-01-27 23:42:10|471.38|468.58|471.48|468.68|471.48|468.68|471.38|468.58|0
1643326940000|2022-01-27 23:42:20|470.99|468.19|470.79|467.99|471.18|468.38|470.79|467.99|0
1643326950000|2022-01-27 23:42:30|470.99|468.19|470.79|467.99|470.99|468.19|470.79|467.99|0
1643326960000|2022-01-27 23:42:40|470.6|467.8|470.6|467.8|470.6|467.8|470.6|467.8|0
1643326970000|2022-01-27 23:42:50|470.4|467.6|470.6|467.8|470.6|467.8|470.4|467.6|0
1643326980000|2022-01-27 23:43:00|469.92|467.12|470.4|467.6|470.4|467.6|469.92|467.12|0
1643326990000|2022-01-27 23:43:10|470.01|467.21|470.31|467.51|470.31|467.51|469.92|467.12|0
1643327000000|2022-01-27 23:43:20|470.21|467.41|470.7|467.9|470.7|467.9|470.21|467.41|0
1643327010000|2022-01-27 23:43:30|470.79|467.99|471.29|468.49|471.29|468.49|470.79|467.99|0
1643327020000|2022-01-27 23:43:40|471.38|468.58|471.38|468.58|471.77|468.97|471.38|468.58|0
1643327030000|2022-01-27 23:43:50|471.57|468.77|471.57|468.77|471.97|469.17|471.57|468.77|0
1643327040000|2022-01-27 23:44:00|471.77|468.97|471.38|468.58|471.97|469.17|471.38|468.58|0
1643327050000|2022-01-27 23:44:10|471.48|468.68|471.77|468.97|471.77|468.97|471.48|468.68|0
1643327060000|2022-01-27 23:44:20|471.57|468.77|472.16|469.36|472.16|469.36|471.57|468.77|0
1643327070000|2022-01-27 23:44:30|471.57|468.77|471.77|468.97|471.87|469.07|471.57|468.77|0
1643327080000|2022-01-27 23:44:40|472.16|469.36|471.77|468.97|472.16|469.36|471.77|468.97|0
1643327090000|2022-01-27 23:44:50|472.16|469.36|471.38|468.58|472.16|469.36|471.38|468.58|0
1643327100000|2022-01-27 23:45:00|470.89|468.09|470.4|467.6|470.89|468.09|470.4|467.6|0
1643327110000|2022-01-27 23:45:10|470.5|467.7|470.6|467.8|470.7|467.9|470.5|467.7|0
1643327120000|2022-01-27 23:45:20|470.99|468.19|470.4|467.6|470.99|468.19|470.4|467.6|0
1643327130000|2022-01-27 23:45:30|470.31|467.51|470.4|467.6|470.5|467.7|470.31|467.51|0
1643327140000|2022-01-27 23:45:40|470.11|467.31|470.89|468.09|470.89|468.09|470.11|467.31|0
1643327150000|2022-01-27 23:45:50|470.99|468.19|470.4|467.6|471.28|468.48|470.4|467.6|0
1643327160000|2022-01-27 23:46:00|469.92|467.12|468.84|466.04|469.92|467.12|468.84|466.04|0
1643327170000|2022-01-27 23:46:10|468.64|465.84|469.33|466.53|469.33|466.53|468.64|465.84|0
1643327180000|2022-01-27 23:46:20|470.21|467.41|470.01|467.21|470.21|467.41|469.81|467.01|0
1643327190000|2022-01-27 23:46:30|469.92|467.12|470.11|467.31|470.11|467.31|469.92|467.12|0
1643327200000|2022-01-27 23:46:40|470.21|467.41|470.4|467.6|470.5|467.7|470.21|467.41|0
1643327210000|2022-01-27 23:46:50|469.81|467.01|470.6|467.8|470.6|467.8|469.81|467.01|0
1643327220000|2022-01-27 23:47:00|470.4|467.6|470.6|467.8|470.6|467.8|470.11|467.31|0
1643327230000|2022-01-27 23:47:10|470.89|468.09|471.57|468.77|471.57|468.77|470.89|468.09|0
1643327240000|2022-01-27 23:47:20|471.38|468.58|471.57|468.77|471.57|468.77|471.28|468.48|0
1643327250000|2022-01-27 23:47:30|471.28|468.48|470.79|467.99|471.28|468.48|470.79|467.99|0
1643327260000|2022-01-27 23:47:40|470.89|468.09|470.99|468.19|471.28|468.48|470.89|468.09|0
1643327270000|2022-01-27 23:47:50|470.79|467.99|470.6|467.8|470.79|467.99|470.6|467.8|0
1643327280000|2022-01-27 23:48:00|470.31|467.51|469.92|467.12|470.31|467.51|469.92|467.12|0
1643327290000|2022-01-27 23:48:10|470.01|467.21|470.2|467.4|470.2|467.4|469.92|467.12|0
1643327300000|2022-01-27 23:48:20|470.4|467.6|470.4|467.6|470.4|467.6|470.11|467.31|0
1643327310000|2022-01-27 23:48:30|470.79|467.99|471.48|468.68|471.48|468.68|470.79|467.99|0
1643327320000|2022-01-27 23:48:40|471.28|468.48|471.18|468.38|471.28|468.48|470.89|468.09|0
1643327330000|2022-01-27 23:48:50|470.99|468.19|470.5|467.7|471.18|468.38|470.5|467.7|0
1643327340000|2022-01-27 23:49:00|470.6|467.8|470.4|467.6|470.7|467.9|470.4|467.6|0
1643327350000|2022-01-27 23:49:10|470.79|467.99|470.4|467.6|470.99|468.19|470.4|467.6|0
1643327360000|2022-01-27 23:49:20|470.79|467.99|470.99|468.19|470.99|468.19|470.7|467.9|0
1643327370000|2022-01-27 23:49:30|471.57|468.77|471.57|468.77|471.57|468.77|471.38|468.58|0
1643327380000|2022-01-27 23:49:40|471.67|468.87|471.38|468.58|471.96|469.16|471.38|468.58|0
1643327390000|2022-01-27 23:49:50|471.67|468.87|471.77|468.97|471.77|468.97|471.48|468.68|0
1643327400000|2022-01-27 23:50:00|471.96|469.16|471.57|468.77|472.07|469.27|471.57|468.77|0
1643327410000|2022-01-27 23:50:10|471.67|468.87|472.16|469.36|472.16|469.36|471.67|468.87|0
1643327420000|2022-01-27 23:50:20|471.77|468.97|471.57|468.77|471.77|468.97|471.57|468.77|0
1643327430000|2022-01-27 23:50:30|471.87|469.07|471.67|468.87|471.87|469.07|471.57|468.77|0
1643327440000|2022-01-27 23:50:40|471.96|469.16|472.07|469.27|472.07|469.27|471.96|469.16|0
1643327450000|2022-01-27 23:50:50|471.96|469.16|472.16|469.36|472.16|469.36|471.87|469.07|0
1643327460000|2022-01-27 23:51:00|471.96|469.16|471.96|469.16|471.96|469.16|471.87|469.07|0
1643327470000|2022-01-27 23:51:10|472.16|469.36|472.36|469.56|472.36|469.56|472.07|469.27|0
1643327480000|2022-01-27 23:51:20|472.55|469.75|472.65|469.85|472.65|469.85|472.55|469.75|0
1643327490000|2022-01-27 23:51:30|472.55|469.75|472.36|469.56|472.55|469.75|472.16|469.36|0
1643327500000|2022-01-27 23:51:40|472.65|469.85|472.94|470.14|472.94|470.14|472.65|469.85|0
1643327510000|2022-01-27 23:51:50|472.75|469.95|473.33|470.53|473.33|470.53|472.75|469.95|0
1643327520000|2022-01-27 23:52:00|473.14|470.34|472.94|470.14|473.14|470.34|472.94|470.14|0
1643327530000|2022-01-27 23:52:10|473.14|470.34|473.53|470.73|473.53|470.73|473.14|470.34|0
1643327540000|2022-01-27 23:52:20|473.33|470.53|473.53|470.73|473.53|470.73|473.24|470.44|0
1643327550000|2022-01-27 23:52:30|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1643327560000|2022-01-27 23:52:40|473.44|470.64|473.73|470.93|473.73|470.93|473.33|470.53|0
1643327570000|2022-01-27 23:52:50|473.63|470.83|473.14|470.34|473.63|470.83|473.14|470.34|0
1643327580000|2022-01-27 23:53:00|473.24|470.44|473.53|470.73|473.63|470.83|473.24|470.44|0
1643327590000|2022-01-27 23:53:10|473.44|470.64|473.44|470.64|473.44|470.64|473.44|470.64|0
1643327600000|2022-01-27 23:53:20|473.33|470.53|473.14|470.34|473.33|470.53|473.14|470.34|0
1643327610000|2022-01-27 23:53:30|473.24|470.44|473.33|470.53|473.33|470.53|473.24|470.44|0
1643327620000|2022-01-27 23:53:40|473.63|470.83|473.53|470.73|473.63|470.83|473.44|470.64|0
1643327630000|2022-01-27 23:53:50|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1643327640000|2022-01-27 23:54:00|472.94|470.14|473.33|470.53|474.12|471.32|472.94|470.14|0
1643327650000|2022-01-27 23:54:10|473.63|470.83|472.94|470.14|473.63|470.83|472.94|470.14|0
1643327660000|2022-01-27 23:54:20|473.04|470.24|472.35|469.55|473.04|470.24|472.35|469.55|0
1643327670000|2022-01-27 23:54:30|472.16|469.36|471.48|468.68|472.16|469.36|471.48|468.68|0
1643327680000|2022-01-27 23:54:40|471.18|468.38|471.77|468.97|471.77|468.97|471.18|468.38|0
1643327690000|2022-01-27 23:54:50|471.57|468.77|471.57|468.77|471.57|468.77|471.57|468.77|0
1643327700000|2022-01-27 23:55:00|471.48|468.68|471.57|468.77|471.57|468.77|471.28|468.48|0
1643327710000|2022-01-27 23:55:10|471.48|468.68|472.75|469.95|472.75|469.95|471.48|468.68|0
1643327720000|2022-01-27 23:55:20|473.04|470.24|473.63|470.83|473.63|470.83|473.04|470.24|0
1643327730000|2022-01-27 23:55:30|473.73|470.93|472.75|469.95|473.73|470.93|472.75|469.95|0
1643327740000|2022-01-27 23:55:40|473.53|470.73|473.33|470.53|473.53|470.73|473.33|470.53|0
1643327750000|2022-01-27 23:55:50|473.73|470.93|473.73|470.93|473.73|470.93|473.53|470.73|0
1643327760000|2022-01-27 23:56:00|473.83|471.03|473.92|471.12|473.92|471.12|473.83|471.03|0
1643327770000|2022-01-27 23:56:10|473.73|470.93|474.12|471.32|474.12|471.32|473.73|470.93|0
1643327780000|2022-01-27 23:56:20|474.02|471.22|474.12|471.32|474.12|471.32|474.02|471.22|0
1643327790000|2022-01-27 23:56:30|474.51|471.71|473.92|471.12|474.51|471.71|473.92|471.12|0
1643327800000|2022-01-27 23:56:40|474.12|471.32|473.63|470.83|474.12|471.32|473.63|470.83|0
1643327810000|2022-01-27 23:56:50|473.72|470.92|473.83|471.03|473.83|471.03|473.72|470.92|0
1643327820000|2022-01-27 23:57:00|473.72|470.92|473.53|470.73|473.72|470.92|473.53|470.73|0
1643327830000|2022-01-27 23:57:10|473.14|470.34|473.53|470.73|473.53|470.73|473.14|470.34|0
1643327840000|2022-01-27 23:57:20|473.63|470.83|473.72|470.92|473.72|470.92|473.53|470.73|0
1643327850000|2022-01-27 23:57:30|474.12|471.32|474.31|471.51|474.31|471.51|474.12|471.32|0
1643327860000|2022-01-27 23:57:40|475.1|472.3|476.08|473.28|476.08|473.28|475.1|472.3|0
1643327870000|2022-01-27 23:57:50|475.88|473.08|475.99|473.19|475.99|473.19|475.88|473.08|0
1643327880000|2022-01-27 23:58:00|476.08|473.28|476.38|473.58|476.47|473.67|475.88|473.08|0
1643327890000|2022-01-27 23:58:10|476.47|473.67|476.87|474.07|476.87|474.07|476.47|473.67|0
1643327900000|2022-01-27 23:58:20|476.67|473.87|476.87|474.07|476.87|474.07|476.67|473.87|0
1643327910000|2022-01-27 23:58:30|477.26|474.46|477.17|474.37|477.26|474.46|477.17|474.37|0
1643327920000|2022-01-27 23:58:40|477.26|474.46|477.06|474.26|477.46|474.66|476.97|474.17|0
1643327930000|2022-01-27 23:58:50|476.87|474.07|476.87|474.07|477.06|474.26|476.87|474.07|0
1643327940000|2022-01-27 23:59:00|477.06|474.26|476.87|474.07|477.06|474.26|476.87|474.07|0
1643327950000|2022-01-27 23:59:10|477.06|474.26|476.97|474.17|477.06|474.26|476.97|474.17|0
1643327960000|2022-01-27 23:59:20|477.06|474.26|477.46|474.66|477.85|475.05|477.06|474.26|0
1643327970000|2022-01-27 23:59:30|477.06|474.26|476.97|474.17|477.06|474.26|476.87|474.07|0
1643327980000|2022-01-27 23:59:40|476.67|473.87|477.46|474.66|477.46|474.66|476.67|473.87|0
1643327990000|2022-01-27 23:59:50|477.17|474.37|477.65|474.85|477.65|474.85|477.17|474.37|0
1643328000000|2022-01-28 00:00:00|478.44|475.64|478.05|475.25|478.44|475.64|478.05|475.25|0
1643328010000|2022-01-28 00:00:10|478.44|475.64|477.95|475.15|478.44|475.64|477.95|475.15|0
1643328020000|2022-01-28 00:00:20|478.05|475.25|478.24|475.44|478.24|475.44|478.05|475.25|0
1643328030000|2022-01-28 00:00:30|478.05|475.25|478.05|475.25|478.15|475.35|477.85|475.05|0
1643328040000|2022-01-28 00:00:40|477.95|475.15|478.05|475.25|478.05|475.25|477.85|475.05|0
1643328050000|2022-01-28 00:00:50|478.24|475.44|477.06|474.26|478.24|475.44|476.97|474.17|0
1643328060000|2022-01-28 00:01:00|477.65|474.85|478.15|475.35|478.24|475.44|477.65|474.85|0
1643328070000|2022-01-28 00:01:10|478.05|475.25|478.05|475.25|478.05|475.25|477.85|475.05|0
1643328080000|2022-01-28 00:01:20|478.24|475.44|478.64|475.84|478.64|475.84|478.24|475.44|0
1643328090000|2022-01-28 00:01:30|478.83|476.03|479.23|476.43|479.62|476.82|478.83|476.03|0
1643328100000|2022-01-28 00:01:40|479.33|476.53|479.23|476.43|479.43|476.63|479.23|476.43|0
1643328110000|2022-01-28 00:01:50|479.33|476.53|480.71|477.91|480.71|477.91|479.33|476.53|0
1643328120000|2022-01-28 00:02:00|480.61|477.81|479.73|476.93|480.61|477.81|479.73|476.93|0
1643328130000|2022-01-28 00:02:10|479.82|477.02|480.61|477.81|480.61|477.81|479.82|477.02|0
1643328140000|2022-01-28 00:02:20|481|478.2|481|478.2|481.2|478.4|481|478.2|0
1643328150000|2022-01-28 00:02:30|481.2|478.4|481.6|478.8|481.8|479|481.2|478.4|0
1643328160000|2022-01-28 00:02:40|481.4|478.6|480.41|477.61|481.4|478.6|480.41|477.61|0
1643328170000|2022-01-28 00:02:50|479.62|476.82|479.82|477.02|479.82|477.02|479.62|476.82|0
1643328180000|2022-01-28 00:03:00|480.21|477.41|480.81|478.01|480.81|478.01|480.21|477.41|0
1643328190000|2022-01-28 00:03:10|480.71|477.91|480.61|477.81|480.91|478.11|480.61|477.81|0
1643328200000|2022-01-28 00:03:20|480.41|477.61|480.02|477.22|480.51|477.71|479.82|477.02|0
1643328210000|2022-01-28 00:03:30|479.62|476.82|479.23|476.43|479.62|476.82|479.23|476.43|0
1643328220000|2022-01-28 00:03:40|479.53|476.73|479.33|476.53|479.53|476.73|479.23|476.43|0
1643328230000|2022-01-28 00:03:50|479.43|476.63|479.03|476.23|479.43|476.63|479.03|476.23|0
1643328240000|2022-01-28 00:04:00|479.23|476.43|478.44|475.64|479.23|476.43|478.44|475.64|0
1643328250000|2022-01-28 00:04:10|478.24|475.44|478.24|475.44|478.44|475.64|478.24|475.44|0
1643328260000|2022-01-28 00:04:20|478.05|475.25|477.85|475.05|478.05|475.25|477.85|475.05|0
1643328270000|2022-01-28 00:04:30|477.46|474.66|477.06|474.26|477.46|474.66|477.06|474.26|0
1643328280000|2022-01-28 00:04:40|476.67|473.87|476.67|473.87|476.67|473.87|476.18|473.38|0
1643328290000|2022-01-28 00:04:50|476.47|473.67|476.97|474.17|476.97|474.17|476.47|473.67|0
1643328300000|2022-01-28 00:05:00|476.86|474.06|476.57|473.77|476.86|474.06|476.57|473.77|0
1643328310000|2022-01-28 00:05:10|476.67|473.87|476.47|473.67|477.06|474.26|476.47|473.67|0
1643328320000|2022-01-28 00:05:20|476.57|473.77|476.67|473.87|476.67|473.87|476.47|473.67|0
1643328330000|2022-01-28 00:05:30|476.47|473.67|476.38|473.58|476.47|473.67|476.27|473.47|0
1643328340000|2022-01-28 00:05:40|476.47|473.67|476.86|474.06|476.86|474.06|476.47|473.67|0
1643328350000|2022-01-28 00:05:50|476.97|474.17|477.06|474.26|477.06|474.26|476.86|474.06|0
1643328360000|2022-01-28 00:06:00|476.67|473.87|476.86|474.06|476.86|474.06|476.67|473.87|0
1643328370000|2022-01-28 00:06:10|477.56|474.76|477.75|474.95|477.75|474.95|477.56|474.76|0
1643328380000|2022-01-28 00:06:20|477.95|475.15|478.05|475.25|478.05|475.25|477.65|474.85|0
1643328390000|2022-01-28 00:06:30|477.65|474.85|478.24|475.44|478.24|475.44|477.65|474.85|0
1643328400000|2022-01-28 00:06:40|478.15|475.35|478.04|475.24|478.15|475.35|478.04|475.24|0
1643328410000|2022-01-28 00:06:50|477.85|475.05|477.75|474.95|477.85|475.05|477.75|474.95|0
1643328420000|2022-01-28 00:07:00|477.65|474.85|477.06|474.26|477.75|474.95|477.06|474.26|0
1643328430000|2022-01-28 00:07:10|477.26|474.46|477.26|474.46|477.26|474.46|477.26|474.46|0
1643328440000|2022-01-28 00:07:20|476.86|474.06|476.86|474.06|477.06|474.26|476.86|474.06|0
1643328450000|2022-01-28 00:07:30|476.97|474.17|476.77|473.97|477.06|474.26|476.77|473.97|0
1643328460000|2022-01-28 00:07:40|477.16|474.36|476.77|473.97|477.16|474.36|476.77|473.97|0
1643328470000|2022-01-28 00:07:50|476.86|474.06|476.67|473.87|476.86|474.06|476.67|473.87|0
1643328480000|2022-01-28 00:08:00|475.98|473.18|476.47|473.67|476.67|473.87|475.98|473.18|0
1643328490000|2022-01-28 00:08:10|477.45|474.65|477.26|474.46|477.65|474.85|477.26|474.46|0
1643328500000|2022-01-28 00:08:20|477.06|474.26|477.16|474.36|477.45|474.65|477.06|474.26|0
1643328510000|2022-01-28 00:08:30|477.06|474.26|476.86|474.06|477.06|474.26|476.77|473.97|0
1643328520000|2022-01-28 00:08:40|476.97|474.17|477.56|474.76|477.56|474.76|476.97|474.17|0
1643328530000|2022-01-28 00:08:50|477.45|474.65|478.04|475.24|478.04|475.24|477.45|474.65|0
1643328540000|2022-01-28 00:09:00|478.15|475.35|479.42|476.62|479.42|476.62|478.15|475.35|0
1643328550000|2022-01-28 00:09:10|479.82|477.02|480.02|477.22|480.02|477.22|479.82|477.02|0
1643328560000|2022-01-28 00:09:20|479.82|477.02|479.53|476.73|479.82|477.02|479.42|476.62|0
1643328570000|2022-01-28 00:09:30|479.42|476.62|479.23|476.43|479.42|476.62|479.23|476.43|0
1643328580000|2022-01-28 00:09:40|478.63|475.83|479.03|476.23|479.13|476.33|478.63|475.83|0
1643328590000|2022-01-28 00:09:50|479.92|477.12|481.3|478.5|481.3|478.5|479.92|477.12|0
1643328600000|2022-01-28 00:10:00|481.11|478.31|480.21|477.41|481.11|478.31|480.02|477.22|0
1643328610000|2022-01-28 00:10:10|480.51|477.71|480.71|477.91|480.71|477.91|480.41|477.61|0
1643328620000|2022-01-28 00:10:20|480.51|477.71|480.02|477.22|480.71|477.91|480.02|477.22|0
1643328630000|2022-01-28 00:10:30|479.53|476.73|479.92|477.12|479.92|477.12|479.53|476.73|0
1643328640000|2022-01-28 00:10:40|480.12|477.32|479.82|477.02|480.12|477.32|479.42|476.62|0
1643328650000|2022-01-28 00:10:50|479.53|476.73|479.82|477.02|479.82|477.02|479.53|476.73|0
1643328660000|2022-01-28 00:11:00|479.72|476.92|479.23|476.43|479.82|477.02|479.23|476.43|0
1643328670000|2022-01-28 00:11:10|478.24|475.44|478.04|475.24|478.24|475.44|478.04|475.24|0
1643328680000|2022-01-28 00:11:20|478.24|475.44|477.75|474.95|478.24|475.44|477.65|474.85|0
1643328690000|2022-01-28 00:11:30|477.65|474.85|477.36|474.56|477.65|474.85|477.36|474.56|0
1643328700000|2022-01-28 00:11:40|477.16|474.36|477.55|474.75|477.55|474.75|477.06|474.26|0
1643328710000|2022-01-28 00:11:50|477.95|475.15|477.85|475.05|477.95|475.15|477.75|474.95|0
1643328720000|2022-01-28 00:12:00|477.75|474.95|478.44|475.64|478.44|475.64|477.75|474.95|0
1643328730000|2022-01-28 00:12:10|478.24|475.44|478.04|475.24|478.24|475.44|478.04|475.24|0
1643328740000|2022-01-28 00:12:20|478.44|475.64|478.93|476.13|478.93|476.13|478.44|475.64|0
1643328750000|2022-01-28 00:12:30|479.03|476.23|479.03|476.23|479.03|476.23|478.93|476.13|0
1643328760000|2022-01-28 00:12:40|478.83|476.03|479.23|476.43|479.23|476.43|478.63|475.83|0
1643328770000|2022-01-28 00:12:50|479.33|476.53|479.03|476.23|479.33|476.53|479.03|476.23|0
1643328780000|2022-01-28 00:13:00|478.74|475.94|478.63|475.83|478.74|475.94|478.04|475.24|0
1643328790000|2022-01-28 00:13:10|478.44|475.64|478.63|475.83|478.63|475.83|478.44|475.64|0
1643328800000|2022-01-28 00:13:20|478.44|475.64|478.54|475.74|478.54|475.74|478.34|475.54|0
1643328810000|2022-01-28 00:13:30|478.24|475.44|477.45|474.65|478.24|475.44|477.45|474.65|0
1643328820000|2022-01-28 00:13:40|477.55|474.75|476.66|473.86|477.55|474.75|476.66|473.86|0
1643328830000|2022-01-28 00:13:50|476.86|474.06|477.06|474.26|477.36|474.56|476.66|473.86|0
1643328840000|2022-01-28 00:14:00|476.66|473.86|476.66|473.86|476.66|473.86|476.66|473.86|0
1643328850000|2022-01-28 00:14:10|476.27|473.47|476.86|474.06|476.86|474.06|476.27|473.47|0
1643328860000|2022-01-28 00:14:20|476.66|473.86|476.66|473.86|476.86|474.06|476.66|473.86|0
1643328870000|2022-01-28 00:14:30|476.27|473.47|475.29|472.49|476.27|473.47|475.29|472.49|0
1643328880000|2022-01-28 00:14:40|475.09|472.29|473.91|471.11|475.09|472.29|473.91|471.11|0
1643328890000|2022-01-28 00:14:50|473.72|470.92|473.52|470.72|473.72|470.92|473.52|470.72|0
1643328900000|2022-01-28 00:15:00|473.91|471.11|473.72|470.92|473.91|471.11|473.72|470.92|0
1643328910000|2022-01-28 00:15:10|473.52|470.72|473.33|470.53|473.52|470.72|472.74|469.94|0
1643328920000|2022-01-28 00:15:20|473.52|470.72|474.61|471.81|474.61|471.81|473.52|470.72|0
1643328930000|2022-01-28 00:15:30|474.5|471.7|475.78|472.98|475.78|472.98|474.5|471.7|0
1643328940000|2022-01-28 00:15:40|475.68|472.88|475.68|472.88|475.88|473.08|475.48|472.68|0
1643328950000|2022-01-28 00:15:50|475.48|472.68|475.68|472.88|475.78|472.98|475.48|472.68|0
1643328960000|2022-01-28 00:16:00|475.39|472.59|475.78|472.98|475.98|473.18|475.39|472.59|0
1643328970000|2022-01-28 00:16:10|475.68|472.88|475.78|472.98|475.88|473.08|475.68|472.88|0
1643328980000|2022-01-28 00:16:20|475.98|473.18|476.37|473.57|476.47|473.67|475.98|473.18|0
1643328990000|2022-01-28 00:16:30|476.66|473.86|476.66|473.86|476.77|473.97|476.66|473.86|0
1643329000000|2022-01-28 00:16:40|476.27|473.47|476.37|473.57|476.37|473.57|476.27|473.47|0
1643329010000|2022-01-28 00:16:50|475.88|473.08|476.47|473.67|476.47|473.67|475.68|472.88|0
1643329020000|2022-01-28 00:17:00|476.37|473.57|475.78|472.98|476.37|473.57|475.78|472.98|0
1643329030000|2022-01-28 00:17:10|476.37|473.57|476.47|473.67|476.47|473.67|476.37|473.57|0
1643329040000|2022-01-28 00:17:20|476.57|473.77|476.37|473.57|476.57|473.77|476.37|473.57|0
1643329050000|2022-01-28 00:17:30|476.27|473.47|476.37|473.57|476.37|473.57|476.27|473.47|0
1643329060000|2022-01-28 00:17:40|476.77|473.97|476.66|473.86|476.77|473.97|476.57|473.77|0
1643329070000|2022-01-28 00:17:50|476.18|473.38|475.98|473.18|476.18|473.38|475.98|473.18|0
1643329080000|2022-01-28 00:18:00|476.18|473.38|476.47|473.67|476.47|473.67|476.18|473.38|0
1643329090000|2022-01-28 00:18:10|476.77|473.97|477.45|474.65|477.55|474.75|476.77|473.97|0
1643329100000|2022-01-28 00:18:20|477.55|474.75|477.06|474.26|477.55|474.75|477.06|474.26|0
1643329110000|2022-01-28 00:18:30|476.96|474.16|477.65|474.85|477.65|474.85|476.96|474.16|0
1643329120000|2022-01-28 00:18:40|477.75|474.95|477.84|475.04|477.95|475.15|477.65|474.85|0
1643329130000|2022-01-28 00:18:50|477.95|475.15|478.24|475.44|478.54|475.74|477.95|475.15|0
1643329140000|2022-01-28 00:19:00|477.55|474.75|478.14|475.34|478.14|475.34|477.55|474.75|0
1643329150000|2022-01-28 00:19:10|478.43|475.63|477.95|475.15|478.43|475.63|477.95|475.15|0
1643329160000|2022-01-28 00:19:20|477.84|475.04|478.14|475.34|478.14|475.34|477.84|475.04|0
1643329170000|2022-01-28 00:19:30|478.24|475.44|478.54|475.74|478.54|475.74|478.24|475.44|0
1643329180000|2022-01-28 00:19:40|478.63|475.83|478.83|476.03|479.03|476.23|478.63|475.83|0
1643329190000|2022-01-28 00:19:50|478.93|476.13|478.14|475.34|478.93|476.13|478.14|475.34|0
1643329200000|2022-01-28 00:20:00|477.95|475.15|478.04|475.24|478.04|475.24|477.25|474.45|0
1643329210000|2022-01-28 00:20:10|478.14|475.34|478.43|475.63|478.54|475.74|478.14|475.34|0
1643329220000|2022-01-28 00:20:20|478.54|475.74|478.04|475.24|478.54|475.74|478.04|475.24|0
1643329230000|2022-01-28 00:20:30|477.95|475.15|478.24|475.44|478.54|475.74|477.95|475.15|0
1643329240000|2022-01-28 00:20:40|478.34|475.54|478.73|475.93|478.73|475.93|478.24|475.44|0
1643329250000|2022-01-28 00:20:50|478.93|476.13|479.62|476.82|479.62|476.82|478.93|476.13|0
1643329260000|2022-01-28 00:21:00|479.72|476.92|479.92|477.12|480.01|477.21|479.72|476.92|0
1643329270000|2022-01-28 00:21:10|479.81|477.01|480.11|477.31|480.31|477.51|479.81|477.01|0
1643329280000|2022-01-28 00:21:20|479.92|477.12|479.92|477.12|480.01|477.21|479.92|477.12|0
1643329290000|2022-01-28 00:21:30|479.81|477.01|479.22|476.42|479.81|477.01|479.22|476.42|0
1643329300000|2022-01-28 00:21:40|479.81|477.01|479.72|476.92|479.81|477.01|479.62|476.82|0
1643329310000|2022-01-28 00:21:50|479.62|476.82|479.62|476.82|479.62|476.82|479.42|476.62|0
1643329320000|2022-01-28 00:22:00|479.52|476.72|479.52|476.72|479.62|476.82|479.52|476.72|0
1643329330000|2022-01-28 00:22:10|479.62|476.82|479.62|476.82|479.72|476.92|479.62|476.82|0
1643329340000|2022-01-28 00:22:20|479.81|477.01|479.72|476.92|479.81|477.01|479.62|476.82|0
1643329350000|2022-01-28 00:22:30|479.42|476.62|479.81|477.01|479.81|477.01|479.42|476.62|0
1643329360000|2022-01-28 00:22:40|479.62|476.82|479.02|476.22|479.62|476.82|478.93|476.13|0
1643329370000|2022-01-28 00:22:50|478.93|476.13|479.32|476.52|479.42|476.62|478.93|476.13|0
1643329380000|2022-01-28 00:23:00|479.02|476.22|479.32|476.52|479.42|476.62|479.02|476.22|0
1643329390000|2022-01-28 00:23:10|479.22|476.42|478.63|475.83|479.22|476.42|478.43|475.63|0
1643329400000|2022-01-28 00:23:20|478.24|475.44|478.04|475.24|478.24|475.44|478.04|475.24|0
1643329410000|2022-01-28 00:23:30|477.65|474.85|477.65|474.85|477.65|474.85|477.65|474.85|0
1643329420000|2022-01-28 00:23:40|477.75|474.95|478.63|475.83|478.63|475.83|477.75|474.95|0
1643329430000|2022-01-28 00:23:50|478.83|476.03|478.24|475.44|478.83|476.03|478.24|475.44|0
1643329440000|2022-01-28 00:24:00|478.63|475.83|478.43|475.63|478.63|475.83|478.43|475.63|0
1643329450000|2022-01-28 00:24:10|477.84|475.04|477.94|475.14|478.24|475.44|477.84|475.04|0
1643329460000|2022-01-28 00:24:20|478.24|475.44|478.14|475.34|478.43|475.63|478.14|475.34|0
1643329470000|2022-01-28 00:24:30|478.34|475.54|478.24|475.44|478.34|475.54|478.24|475.44|0
1643329480000|2022-01-28 00:24:40|478.34|475.54|477.65|474.85|478.34|475.54|477.65|474.85|0
1643329490000|2022-01-28 00:24:50|477.55|474.75|477.84|475.04|477.84|475.04|477.55|474.75|0
1643329500000|2022-01-28 00:25:00|478.34|475.54|479.13|476.33|479.22|476.42|478.34|475.54|0
1643329510000|2022-01-28 00:25:10|478.93|476.13|478.04|475.24|478.93|476.13|478.04|475.24|0
1643329520000|2022-01-28 00:25:20|478.14|475.34|477.55|474.75|478.14|475.34|477.55|474.75|0
1643329530000|2022-01-28 00:25:30|477.45|474.65|476.66|473.86|477.45|474.65|476.37|473.57|0
1643329540000|2022-01-28 00:25:40|476.37|473.57|475.98|473.18|476.37|473.57|475.98|473.18|0
1643329550000|2022-01-28 00:25:50|475.87|473.07|477.16|474.36|477.16|474.36|475.87|473.07|0
1643329560000|2022-01-28 00:26:00|477.05|474.25|477.55|474.75|477.94|475.14|477.05|474.25|0
1643329570000|2022-01-28 00:26:10|478.04|475.24|477.55|474.75|478.04|475.24|477.55|474.75|0
1643329580000|2022-01-28 00:26:20|477.84|475.04|478.34|475.54|478.34|475.54|477.84|475.04|0
1643329590000|2022-01-28 00:26:30|478.43|475.63|477.94|475.14|478.43|475.63|477.94|475.14|0
1643329600000|2022-01-28 00:26:40|478.04|475.24|478.14|475.34|478.14|475.34|477.84|475.04|0
1643329610000|2022-01-28 00:26:50|478.04|475.24|478.43|475.63|479.02|476.22|478.04|475.24|0
1643329620000|2022-01-28 00:27:00|478.63|475.83|479.22|476.42|479.81|477.01|478.63|475.83|0
1643329630000|2022-01-28 00:27:10|479.32|476.52|479.22|476.42|479.32|476.52|479.02|476.22|0
1643329640000|2022-01-28 00:27:20|478.83|476.03|478.73|475.93|478.83|476.03|478.73|475.93|0
1643329650000|2022-01-28 00:27:30|479.13|476.33|479.42|476.62|479.42|476.62|479.13|476.33|0
1643329660000|2022-01-28 00:27:40|479.61|476.81|479.42|476.62|479.61|476.81|479.42|476.62|0
1643329670000|2022-01-28 00:27:50|479.02|476.22|478.63|475.83|479.02|476.22|478.43|475.63|0
1643329680000|2022-01-28 00:28:00|478.23|475.43|478.04|475.24|478.43|475.63|478.04|475.24|0
1643329690000|2022-01-28 00:28:10|478.23|475.43|478.14|475.34|478.23|475.43|478.14|475.34|0
1643329700000|2022-01-28 00:28:20|478.34|475.54|479.02|476.22|479.02|476.22|478.34|475.54|0
1643329710000|2022-01-28 00:28:30|478.53|475.73|478.63|475.83|478.63|475.83|478.34|475.54|0
1643329720000|2022-01-28 00:28:40|478.14|475.34|478.43|475.63|478.43|475.63|478.14|475.34|0
1643329730000|2022-01-28 00:28:50|478.34|475.54|478.14|475.34|478.73|475.93|478.14|475.34|0
1643329740000|2022-01-28 00:29:00|478.43|475.63|478.14|475.34|478.43|475.63|478.14|475.34|0
1643329750000|2022-01-28 00:29:10|478.23|475.43|479.32|476.52|479.32|476.52|478.23|475.43|0
1643329760000|2022-01-28 00:29:20|479.52|476.72|479.91|477.11|479.91|477.11|479.52|476.72|0
1643329770000|2022-01-28 00:29:30|480.01|477.21|479.61|476.81|480.01|477.21|479.61|476.81|0
1643329780000|2022-01-28 00:29:40|479.42|476.62|480.01|477.21|480.01|477.21|479.42|476.62|0
1643329790000|2022-01-28 00:29:50|480.21|477.41|480.31|477.51|480.31|477.51|480.11|477.31|0
1643329800000|2022-01-28 00:30:00|479.32|476.52|479.22|476.42|479.32|476.52|479.22|476.42|0
1643329810000|2022-01-28 00:30:10|479.61|476.81|479.61|476.81|479.72|476.92|479.22|476.42|0
1643329820000|2022-01-28 00:30:20|479.52|476.72|480.8|478|480.9|478.1|479.52|476.72|0
1643329830000|2022-01-28 00:30:30|481|478.2|481.39|478.59|481.39|478.59|481|478.2|0
1643329840000|2022-01-28 00:30:40|481.59|478.79|481.79|478.99|481.79|478.99|481.39|478.59|0
1643329850000|2022-01-28 00:30:50|481.98|479.18|481.98|479.18|481.98|479.18|481.98|479.18|0
1643329860000|2022-01-28 00:31:00|482.58|479.78|483.17|480.37|483.17|480.37|482.58|479.78|0
1643329870000|2022-01-28 00:31:10|483.37|480.57|483.37|480.57|483.37|480.57|483.08|480.28|0
1643329880000|2022-01-28 00:31:20|483.96|481.16|485.65|482.85|485.65|482.85|483.96|481.16|0
1643329890000|2022-01-28 00:31:30|484.95|482.15|485.15|482.35|485.15|482.35|484.95|482.15|0
1643329900000|2022-01-28 00:31:40|484.75|481.95|486.54|483.74|486.54|483.74|484.75|481.95|0
1643329910000|2022-01-28 00:31:50|486.74|483.94|486.74|483.94|487.04|484.24|486.64|483.84|0
1643329920000|2022-01-28 00:32:00|487.14|484.34|486.94|484.14|487.14|484.34|486.84|484.04|0
1643329930000|2022-01-28 00:32:10|487.14|484.34|485.75|482.95|487.14|484.34|485.75|482.95|0
1643329940000|2022-01-28 00:32:20|486.14|483.34|486.34|483.54|486.34|483.54|485.75|482.95|0
1643329950000|2022-01-28 00:32:30|485.94|483.14|486.05|483.25|486.05|483.25|485.85|483.05|0
1643329960000|2022-01-28 00:32:40|486.94|484.14|486.74|483.94|486.94|484.14|486.34|483.54|0
1643329970000|2022-01-28 00:32:50|486.64|483.84|486.94|484.14|486.94|484.14|486.64|483.84|0
1643329980000|2022-01-28 00:33:00|486.64|483.84|486.25|483.45|486.64|483.84|486.25|483.45|0
1643329990000|2022-01-28 00:33:10|486.74|483.94|486.54|483.74|486.74|483.94|486.54|483.74|0
1643330000000|2022-01-28 00:33:20|487.04|484.24|487.64|484.84|487.64|484.84|487.04|484.24|0
1643330010000|2022-01-28 00:33:30|487.73|484.93|487.04|484.24|487.73|484.93|487.04|484.24|0
1643330020000|2022-01-28 00:33:40|487.14|484.34|487.04|484.24|487.14|484.34|486.94|484.14|0
1643330030000|2022-01-28 00:33:50|486.14|483.34|485.94|483.14|486.14|483.34|485.75|482.95|0
1643330040000|2022-01-28 00:34:00|486.05|483.25|484.56|481.76|486.05|483.25|484.56|481.76|0
1643330050000|2022-01-28 00:34:10|485.15|482.35|485.35|482.55|485.35|482.55|485.15|482.35|0
1643330060000|2022-01-28 00:34:20|485.15|482.35|484.95|482.15|485.15|482.35|484.95|482.15|0
1643330070000|2022-01-28 00:34:30|485.06|482.26|484.75|481.95|485.06|482.26|484.75|481.95|0
1643330080000|2022-01-28 00:34:40|484.56|481.76|485.35|482.55|485.35|482.55|484.56|481.76|0
1643330090000|2022-01-28 00:34:50|484.75|481.95|484.95|482.15|484.95|482.15|484.75|481.95|0
1643330100000|2022-01-28 00:35:00|485.45|482.65|484.95|482.15|485.65|482.85|484.95|482.15|0
1643330110000|2022-01-28 00:35:10|484.56|481.76|484.86|482.06|484.95|482.15|484.56|481.76|0
1643330120000|2022-01-28 00:35:20|485.15|482.35|485.05|482.25|485.55|482.75|485.05|482.25|0
1643330130000|2022-01-28 00:35:30|484.95|482.15|483.76|480.96|484.95|482.15|483.76|480.96|0
1643330140000|2022-01-28 00:35:40|483.96|481.16|483.96|481.16|483.96|481.16|483.76|480.96|0
1643330150000|2022-01-28 00:35:50|483.87|481.07|483.76|480.96|484.16|481.36|483.76|480.96|0
1643330160000|2022-01-28 00:36:00|484.36|481.56|485.15|482.35|485.15|482.35|484.36|481.56|0
1643330170000|2022-01-28 00:36:10|484.95|482.15|484.46|481.66|484.95|482.15|484.16|481.36|0
1643330180000|2022-01-28 00:36:20|484.55|481.75|484.26|481.46|484.55|481.75|484.26|481.46|0
1643330190000|2022-01-28 00:36:30|484.16|481.36|483.96|481.16|484.46|481.66|483.96|481.16|0
1643330200000|2022-01-28 00:36:40|483.37|480.57|483.67|480.87|483.67|480.87|483.27|480.47|0
1643330210000|2022-01-28 00:36:50|483.76|480.96|483.76|480.96|483.76|480.96|483.56|480.76|0
1643330220000|2022-01-28 00:37:00|484.26|481.46|483.87|481.07|484.26|481.46|483.76|480.96|0
1643330230000|2022-01-28 00:37:10|484.06|481.26|483.96|481.16|484.06|481.26|483.87|481.07|0
1643330240000|2022-01-28 00:37:20|484.06|481.26|484.55|481.75|484.55|481.75|484.06|481.26|0
1643330250000|2022-01-28 00:37:30|484.16|481.36|483.76|480.96|484.16|481.36|483.76|480.96|0
1643330260000|2022-01-28 00:37:40|483.56|480.76|483.07|480.27|483.56|480.76|482.97|480.17|0
1643330270000|2022-01-28 00:37:50|483.17|480.37|483.07|480.27|483.17|480.37|482.77|479.97|0
1643330280000|2022-01-28 00:38:00|482.87|480.07|483.56|480.76|483.56|480.76|482.87|480.07|0
1643330290000|2022-01-28 00:38:10|483.76|480.96|483.56|480.76|483.76|480.96|483.56|480.76|0
1643330300000|2022-01-28 00:38:20|483.76|480.96|483.96|481.16|483.96|481.16|483.56|480.76|0
1643330310000|2022-01-28 00:38:30|483.76|480.96|483.47|480.67|483.76|480.96|483.47|480.67|0
1643330320000|2022-01-28 00:38:40|483.56|480.76|483.76|480.96|483.76|480.96|483.56|480.76|0
1643330330000|2022-01-28 00:38:50|483.86|481.06|484.06|481.26|484.06|481.26|483.86|481.06|0
1643330340000|2022-01-28 00:39:00|484.16|481.36|483.96|481.16|484.26|481.46|483.96|481.16|0
1643330350000|2022-01-28 00:39:10|484.06|481.26|483.86|481.06|484.16|481.36|483.86|481.06|0
1643330360000|2022-01-28 00:39:20|484.16|481.36|484.26|481.46|484.36|481.56|484.16|481.36|0
1643330370000|2022-01-28 00:39:30|484.06|481.26|484.36|481.56|484.36|481.56|484.06|481.26|0
1643330380000|2022-01-28 00:39:40|484.75|481.95|484.55|481.75|484.75|481.95|484.55|481.75|0
1643330390000|2022-01-28 00:39:50|484.26|481.46|484.16|481.36|484.26|481.46|483.96|481.16|0
1643330400000|2022-01-28 00:40:00|484.55|481.75|485.94|483.14|485.94|483.14|484.55|481.75|0
1643330410000|2022-01-28 00:40:10|485.85|483.05|485.94|483.14|485.94|483.14|485.85|483.05|0
1643330420000|2022-01-28 00:40:20|486.14|483.34|486.34|483.54|486.34|483.54|486.14|483.34|0
1643330430000|2022-01-28 00:40:30|486.14|483.34|486.93|484.13|486.93|484.13|486.14|483.34|0
1643330440000|2022-01-28 00:40:40|486.64|483.84|486.54|483.74|486.74|483.94|486.54|483.74|0
1643330450000|2022-01-28 00:40:50|487.44|484.64|487.53|484.73|487.53|484.73|487.44|484.64|0
1643330460000|2022-01-28 00:41:00|487.73|484.93|487.73|484.93|488.13|485.33|487.73|484.93|0
1643330470000|2022-01-28 00:41:10|488.03|485.23|487.93|485.13|488.13|485.33|487.93|485.13|0
1643330480000|2022-01-28 00:41:20|487.53|484.73|487.53|484.73|487.53|484.73|487.13|484.33|0
1643330490000|2022-01-28 00:41:30|487.33|484.53|487.33|484.53|487.44|484.64|487.33|484.53|0
1643330500000|2022-01-28 00:41:40|487.44|484.64|486.74|483.94|487.44|484.64|486.74|483.94|0
1643330510000|2022-01-28 00:41:50|486.93|484.13|486.84|484.04|486.93|484.13|486.54|483.74|0
1643330520000|2022-01-28 00:42:00|487.43|484.63|487.13|484.33|487.43|484.63|487.13|484.33|0
1643330530000|2022-01-28 00:42:10|487.33|484.53|487.43|484.63|487.53|484.73|487.33|484.53|0
1643330540000|2022-01-28 00:42:20|487.24|484.44|487.53|484.73|487.53|484.73|487.24|484.44|0
1643330550000|2022-01-28 00:42:30|486.93|484.13|486.74|483.94|487.04|484.24|486.74|483.94|0
1643330560000|2022-01-28 00:42:40|486.93|484.13|487.53|484.73|487.53|484.73|486.93|484.13|0
1643330570000|2022-01-28 00:42:50|487.43|484.63|487.33|484.53|487.43|484.63|487.04|484.24|0
1643330580000|2022-01-28 00:43:00|487.53|484.73|487.63|484.83|487.63|484.83|486.84|484.04|0
1643330590000|2022-01-28 00:43:10|487.83|485.03|487.33|484.53|487.83|485.03|487.33|484.53|0
1643330600000|2022-01-28 00:43:20|487.73|484.93|487.63|484.83|487.73|484.93|487.43|484.63|0
1643330610000|2022-01-28 00:43:30|487.53|484.73|487.53|484.73|487.63|484.83|487.33|484.53|0
1643330620000|2022-01-28 00:43:40|487.73|484.93|487.53|484.73|487.73|484.93|487.53|484.73|0
1643330630000|2022-01-28 00:43:50|487.43|484.63|487.13|484.33|487.43|484.63|487.13|484.33|0
1643330640000|2022-01-28 00:44:00|487.04|484.24|486.14|483.34|487.04|484.24|486.14|483.34|0
1643330650000|2022-01-28 00:44:10|485.54|482.74|485.94|483.14|485.94|483.14|485.35|482.55|0
1643330660000|2022-01-28 00:44:20|485.85|483.05|485.94|483.14|486.24|483.44|485.74|482.94|0
1643330670000|2022-01-28 00:44:30|486.14|483.34|485.94|483.14|486.14|483.34|485.74|482.94|0
1643330680000|2022-01-28 00:44:40|486.04|483.24|486.04|483.24|486.04|483.24|486.04|483.24|0
1643330690000|2022-01-28 00:44:50|485.74|482.94|486.24|483.44|486.24|483.44|485.74|482.94|0
1643330700000|2022-01-28 00:45:00|486.34|483.54|486.34|483.54|486.44|483.64|486.14|483.34|0
1643330710000|2022-01-28 00:45:10|486.44|483.64|485.94|483.14|486.44|483.64|485.94|483.14|0
1643330720000|2022-01-28 00:45:20|485.54|482.74|485.15|482.35|485.54|482.74|485.15|482.35|0
1643330730000|2022-01-28 00:45:30|485.25|482.45|485.15|482.35|485.34|482.54|485.15|482.35|0
1643330740000|2022-01-28 00:45:40|485.45|482.65|484.46|481.66|485.45|482.65|484.46|481.66|0
1643330750000|2022-01-28 00:45:50|484.85|482.05|485.34|482.54|485.74|482.94|484.85|482.05|0
1643330760000|2022-01-28 00:46:00|485.45|482.65|486.64|483.84|486.64|483.84|485.45|482.65|0
1643330770000|2022-01-28 00:46:10|486.84|484.04|487.93|485.13|487.93|485.13|486.84|484.04|0
1643330780000|2022-01-28 00:46:20|488.52|485.72|488.03|485.23|488.52|485.72|488.03|485.23|0
1643330790000|2022-01-28 00:46:30|488.13|485.33|486.54|483.74|488.13|485.33|486.54|483.74|0
1643330800000|2022-01-28 00:46:40|486.14|483.34|486.64|483.84|486.93|484.13|486.14|483.34|0
1643330810000|2022-01-28 00:46:50|486.54|483.74|485.94|483.14|486.54|483.74|485.94|483.14|0
1643330820000|2022-01-28 00:47:00|486.14|483.34|485.45|482.65|486.14|483.34|485.45|482.65|0
1643330830000|2022-01-28 00:47:10|485.34|482.54|484.35|481.55|485.34|482.54|484.35|481.55|0
1643330840000|2022-01-28 00:47:20|484.26|481.46|483.96|481.16|484.35|481.55|483.96|481.16|0
1643330850000|2022-01-28 00:47:30|484.06|481.26|483.36|480.56|484.06|481.26|483.36|480.56|0
1643330860000|2022-01-28 00:47:40|483.66|480.86|484.35|481.55|484.35|481.55|483.27|480.47|0
1643330870000|2022-01-28 00:47:50|484.06|481.26|483.56|480.76|484.06|481.26|483.56|480.76|0
1643330880000|2022-01-28 00:48:00|483.66|480.86|483.47|480.67|483.66|480.86|483.36|480.56|0
1643330890000|2022-01-28 00:48:10|483.56|480.76|482.87|480.07|483.56|480.76|482.77|479.97|0
1643330900000|2022-01-28 00:48:20|482.77|479.97|482.97|480.17|483.07|480.27|482.77|479.97|0
1643330910000|2022-01-28 00:48:30|482.57|479.77|482.77|479.97|482.77|479.97|482.57|479.77|0
1643330920000|2022-01-28 00:48:40|482.67|479.87|481.98|479.18|482.67|479.87|481.98|479.18|0
1643330930000|2022-01-28 00:48:50|481.78|478.98|482.08|479.28|482.08|479.28|481.78|478.98|0
1643330940000|2022-01-28 00:49:00|482.48|479.68|482.77|479.97|482.77|479.97|482.08|479.28|0
1643330950000|2022-01-28 00:49:10|482.37|479.57|482.17|479.37|482.37|479.57|482.08|479.28|0
1643330960000|2022-01-28 00:49:20|481.58|478.78|481.49|478.69|481.58|478.78|481.19|478.39|0
1643330970000|2022-01-28 00:49:30|481.98|479.18|481.98|479.18|481.98|479.18|481.58|478.78|0
1643330980000|2022-01-28 00:49:40|481.58|478.78|482.08|479.28|482.48|479.68|481.58|478.78|0
1643330990000|2022-01-28 00:49:50|482.17|479.37|482.37|479.57|482.37|479.57|482.17|479.37|0
1643331000000|2022-01-28 00:50:00|482.17|479.37|482.08|479.28|482.17|479.37|482.08|479.28|0
1643331010000|2022-01-28 00:50:10|482.17|479.37|481.88|479.08|482.17|479.37|481.88|479.08|0
1643331020000|2022-01-28 00:50:20|481.98|479.18|482.08|479.28|482.28|479.48|481.88|479.08|0
1643331030000|2022-01-28 00:50:30|482.37|479.57|482.67|479.87|482.67|479.87|482.37|479.57|0
1643331040000|2022-01-28 00:50:40|482.37|479.57|482.28|479.48|482.48|479.68|482.17|479.37|0
1643331050000|2022-01-28 00:50:50|482.17|479.37|482.77|479.97|482.97|480.17|482.17|479.37|0
1643331060000|2022-01-28 00:51:00|482.87|480.07|482.57|479.77|482.87|480.07|482.47|479.67|0
1643331070000|2022-01-28 00:51:10|482.37|479.57|482.47|479.67|482.57|479.77|482.37|479.57|0
1643331080000|2022-01-28 00:51:20|483.16|480.36|483.16|480.36|483.16|480.36|482.97|480.17|0
1643331090000|2022-01-28 00:51:30|482.97|480.17|482.47|479.67|482.97|480.17|482.37|479.57|0
1643331100000|2022-01-28 00:51:40|482.57|479.77|483.07|480.27|483.07|480.27|482.57|479.77|0
1643331110000|2022-01-28 00:51:50|482.87|480.07|482.57|479.77|482.87|480.07|482.57|479.77|0
1643331120000|2022-01-28 00:52:00|482.37|479.57|482.17|479.37|482.37|479.57|482.17|479.37|0
1643331130000|2022-01-28 00:52:10|481.78|478.98|481.68|478.88|481.78|478.98|481.58|478.78|0
1643331140000|2022-01-28 00:52:20|481.78|478.98|479.61|476.81|481.78|478.98|479.61|476.81|0
1643331150000|2022-01-28 00:52:30|479.21|476.41|479.01|476.21|479.21|476.41|478.62|475.82|0
1643331160000|2022-01-28 00:52:40|478.72|475.92|479.51|476.71|479.61|476.81|478.72|475.92|0
1643331170000|2022-01-28 00:52:50|479.61|476.81|480.3|477.5|480.3|477.5|479.61|476.81|0
1643331180000|2022-01-28 00:53:00|480.5|477.7|480|477.2|480.5|477.7|480|477.2|0
1643331190000|2022-01-28 00:53:10|479.41|476.61|479.41|476.61|479.41|476.61|478.82|476.02|0
1643331200000|2022-01-28 00:53:20|479.31|476.51|479.12|476.32|479.91|477.11|479.12|476.32|0
1643331210000|2022-01-28 00:53:30|479.21|476.41|478.33|475.53|479.21|476.41|478.33|475.53|0
1643331220000|2022-01-28 00:53:40|478.53|475.73|478.33|475.53|478.82|476.02|478.23|475.43|0
1643331230000|2022-01-28 00:53:50|478.03|475.23|478.42|475.62|478.62|475.82|478.03|475.23|0
1643331240000|2022-01-28 00:54:00|478.62|475.82|478.42|475.62|478.62|475.82|478.13|475.33|0
1643331250000|2022-01-28 00:54:10|478.33|475.53|477.44|474.64|478.33|475.53|477.44|474.64|0
1643331260000|2022-01-28 00:54:20|477.54|474.74|478.03|475.23|478.03|475.23|477.54|474.74|0
1643331270000|2022-01-28 00:54:30|477.93|475.13|477.34|474.54|477.93|475.13|477.34|474.54|0
1643331280000|2022-01-28 00:54:40|477.44|474.64|477.93|475.13|477.93|475.13|477.44|474.64|0
1643331290000|2022-01-28 00:54:50|477.74|474.94|477.83|475.03|477.83|475.03|477.74|474.94|0
1643331300000|2022-01-28 00:55:00|478.23|475.43|477.44|474.64|478.23|475.43|477.24|474.44|0
1643331310000|2022-01-28 00:55:10|477.54|474.74|476.26|473.46|477.54|474.74|476.26|473.46|0
1643331320000|2022-01-28 00:55:20|476.36|473.56|475.86|473.06|476.36|473.56|475.77|472.97|0
1643331330000|2022-01-28 00:55:30|476.06|473.26|476.26|473.46|476.26|473.46|475.86|473.06|0
1643331340000|2022-01-28 00:55:40|475.86|473.06|475.57|472.77|475.86|473.06|475.47|472.67|0
1643331350000|2022-01-28 00:55:50|475.86|473.06|475.38|472.58|475.86|473.06|475.38|472.58|0
1643331360000|2022-01-28 00:56:00|475.67|472.87|475.08|472.28|475.67|472.87|475.08|472.28|0
1643331370000|2022-01-28 00:56:10|475.27|472.47|475.67|472.87|475.67|472.87|475.27|472.47|0
1643331380000|2022-01-28 00:56:20|475.57|472.77|475.57|472.77|475.57|472.77|475.27|472.47|0
1643331390000|2022-01-28 00:56:30|475.47|472.67|475.38|472.58|475.47|472.67|475.27|472.47|0
1643331400000|2022-01-28 00:56:40|475.47|472.67|475.67|472.87|475.67|472.87|475.27|472.47|0
1643331410000|2022-01-28 00:56:50|475.57|472.77|475.67|472.87|475.67|472.87|475.47|472.67|0
1643331420000|2022-01-28 00:57:00|475.47|472.67|475.67|472.87|475.67|472.87|475.47|472.67|0
1643331430000|2022-01-28 00:57:10|475.57|472.77|475.08|472.28|475.67|472.87|475.08|472.28|0
1643331440000|2022-01-28 00:57:20|474.88|472.08|474.69|471.89|475.08|472.28|474.69|471.89|0
1643331450000|2022-01-28 00:57:30|474.59|471.79|474.49|471.69|474.59|471.79|474.29|471.49|0
1643331460000|2022-01-28 00:57:40|474.29|471.49|474.29|471.49|474.29|471.49|474.29|471.49|0
1643331470000|2022-01-28 00:57:50|474.69|471.89|473.9|471.1|474.69|471.89|473.9|471.1|0
1643331480000|2022-01-28 00:58:00|474.1|471.3|474.49|471.69|474.49|471.69|473.9|471.1|0
1643331490000|2022-01-28 00:58:10|474.59|471.79|474.49|471.69|474.59|471.79|474.39|471.59|0
1643331500000|2022-01-28 00:58:20|474.88|472.08|475.27|472.47|475.27|472.47|474.88|472.08|0
1643331510000|2022-01-28 00:58:30|474.88|472.08|475.08|472.28|475.08|472.28|474.88|472.08|0
1643331520000|2022-01-28 00:58:40|475.18|472.38|474.98|472.18|475.18|472.38|474.98|472.18|0
1643331530000|2022-01-28 00:58:50|475.38|472.58|474.59|471.79|475.38|472.58|474.49|471.69|0
1643331540000|2022-01-28 00:59:00|473.51|470.71|472.53|469.73|473.51|470.71|471.94|469.14|0
1643331550000|2022-01-28 00:59:10|472.72|469.92|473.7|470.9|473.7|470.9|472.72|469.92|0
1643331560000|2022-01-28 00:59:20|473.51|470.71|474.79|471.99|474.79|471.99|473.51|470.71|0
1643331570000|2022-01-28 00:59:30|475.18|472.38|474.49|471.69|475.47|472.67|474.49|471.69|0
1643331580000|2022-01-28 00:59:40|474.29|471.49|474.68|471.88|474.68|471.88|474.29|471.49|0
1643331590000|2022-01-28 00:59:50|474.29|471.49|474.88|472.08|474.88|472.08|474.29|471.49|0
1643331600000|2022-01-28 01:00:00|474.49|471.69|474|471.2|474.59|471.79|474|471.2|0
1643331610000|2022-01-28 01:00:10|474.59|471.79|474.68|471.88|474.68|471.88|474.49|471.69|0
1643331620000|2022-01-28 01:00:20|474.49|471.69|475.27|472.47|475.27|472.47|474.49|471.69|0
1643331630000|2022-01-28 01:00:30|474.98|472.18|475.27|472.47|475.27|472.47|474.98|472.18|0
1643331640000|2022-01-28 01:00:40|475.47|472.67|475.18|472.38|475.47|472.67|475.18|472.38|0
1643331650000|2022-01-28 01:00:50|474.88|472.08|475.08|472.28|475.27|472.47|474.88|472.08|0
1643331660000|2022-01-28 01:01:00|474.98|472.18|474.59|471.79|474.98|472.18|474.59|471.79|0
1643331670000|2022-01-28 01:01:10|473.31|470.51|474|471.2|474|471.2|473.31|470.51|0
1643331680000|2022-01-28 01:01:20|473.7|470.9|474|471.2|474|471.2|473.7|470.9|0
1643331690000|2022-01-28 01:01:30|473.9|471.1|473.51|470.71|473.9|471.1|473.51|470.71|0
1643331700000|2022-01-28 01:01:40|473.31|470.51|472.72|469.92|473.31|470.51|472.72|469.92|0
1643331710000|2022-01-28 01:01:50|472.92|470.12|472.92|470.12|472.92|470.12|472.72|469.92|0
1643331720000|2022-01-28 01:02:00|473.51|470.71|473.61|470.81|473.61|470.81|473.41|470.61|0
1643331730000|2022-01-28 01:02:10|473.51|470.71|473.31|470.51|473.61|470.81|473.31|470.51|0
1643331740000|2022-01-28 01:02:20|473.11|470.31|473.11|470.31|473.31|470.51|473.11|470.31|0
1643331750000|2022-01-28 01:02:30|473.02|470.22|472.92|470.12|473.02|470.22|472.72|469.92|0
1643331760000|2022-01-28 01:02:40|472.82|470.02|471.94|469.14|472.82|470.02|471.94|469.14|0
1643331770000|2022-01-28 01:02:50|472.13|469.33|472.13|469.33|472.43|469.63|472.04|469.24|0
1643331780000|2022-01-28 01:03:00|471.55|468.75|470.18|467.38|471.55|468.75|470.18|467.38|0
1643331790000|2022-01-28 01:03:10|470.37|467.57|470.77|467.97|471.06|468.26|470.37|467.57|0
1643331800000|2022-01-28 01:03:20|470.18|467.38|469.98|467.18|470.18|467.38|469.98|467.18|0
1643331810000|2022-01-28 01:03:30|470.18|467.38|469.2|466.4|470.18|467.38|469.2|466.4|0
1643331820000|2022-01-28 01:03:40|468.91|466.11|469.01|466.21|469.01|466.21|468.91|466.11|0
1643331830000|2022-01-28 01:03:50|469.2|466.4|469.59|466.79|469.59|466.79|469.2|466.4|0
1643331840000|2022-01-28 01:04:00|469.69|466.89|469.79|466.99|469.79|466.99|469.4|466.6|0
1643331850000|2022-01-28 01:04:10|469.69|466.89|469.4|466.6|469.69|466.89|469.2|466.4|0
1643331860000|2022-01-28 01:04:20|469.98|467.18|470.37|467.57|470.37|467.57|469.89|467.09|0
1643331870000|2022-01-28 01:04:30|470.08|467.28|469.98|467.18|470.37|467.57|469.98|467.18|0
1643331880000|2022-01-28 01:04:40|469.4|466.6|469.59|466.79|469.59|466.79|469.3|466.5|0
1643331890000|2022-01-28 01:04:50|470.48|467.68|470.28|467.48|470.48|467.68|470.28|467.48|0
1643331900000|2022-01-28 01:05:00|470.18|467.38|471.16|468.36|471.16|468.36|470.18|467.38|0
1643331910000|2022-01-28 01:05:10|471.26|468.46|470.96|468.16|471.26|468.46|470.96|468.16|0
1643331920000|2022-01-28 01:05:20|471.16|468.36|470.18|467.38|471.16|468.36|470.18|467.38|0
1643331930000|2022-01-28 01:05:30|470.37|467.57|470.37|467.57|470.37|467.57|470.37|467.57|0
1643331950000|2022-01-28 01:05:50|469.5|466.7|469.2|466.4|469.5|466.7|469.2|466.4|0
1643331960000|2022-01-28 01:06:00|468.62|465.82|468.81|466.01|468.91|466.11|468.62|465.82|0
1643331970000|2022-01-28 01:06:10|468.62|465.82|468.72|465.92|468.81|466.01|468.23|465.43|0
1643331980000|2022-01-28 01:06:20|468.91|466.11|468.81|466.01|468.91|466.11|468.52|465.72|0
1643331990000|2022-01-28 01:06:30|469.2|466.4|469.01|466.21|469.3|466.5|468.91|466.11|0
1643332000000|2022-01-28 01:06:40|468.81|466.01|468.81|466.01|469.01|466.21|468.81|466.01|0
1643332010000|2022-01-28 01:06:50|469.01|466.21|468.81|466.01|469.4|466.6|468.81|466.01|0
1643332020000|2022-01-28 01:07:00|468.62|465.82|468.42|465.62|468.62|465.82|468.42|465.62|0
1643332030000|2022-01-28 01:07:10|468.33|465.53|468.42|465.62|468.42|465.62|468.33|465.53|0
1643332040000|2022-01-28 01:07:20|468.52|465.72|468.81|466.01|468.81|466.01|468.23|465.43|0
1643332050000|2022-01-28 01:07:30|468.91|466.11|468.81|466.01|469.2|466.4|468.81|466.01|0
1643332060000|2022-01-28 01:07:40|469.01|466.21|469.59|466.79|469.59|466.79|468.81|466.01|0
1643332070000|2022-01-28 01:07:50|469.5|466.7|469.59|466.79|469.69|466.89|469.5|466.7|0
1643332080000|2022-01-28 01:08:00|469.79|466.99|469.98|467.18|469.98|467.18|469.69|466.89|0
1643332090000|2022-01-28 01:08:10|469.79|466.99|470.08|467.28|470.08|467.28|469.79|466.99|0
1643332100000|2022-01-28 01:08:20|470.18|467.38|469.98|467.18|470.18|467.38|469.98|467.18|0
1643332110000|2022-01-28 01:08:30|470.18|467.38|469.3|466.5|470.18|467.38|469.3|466.5|0
1643332120000|2022-01-28 01:08:40|469.2|466.4|468.42|465.62|469.2|466.4|468.42|465.62|0
1643332130000|2022-01-28 01:08:50|468.81|466.01|469.01|466.21|469.4|466.6|468.81|466.01|0
1643332140000|2022-01-28 01:09:00|469.2|466.4|471.45|468.65|471.45|468.65|469.2|466.4|0
1643332150000|2022-01-28 01:09:10|471.94|469.14|471.74|468.94|471.94|469.14|471.55|468.75|0
1643332160000|2022-01-28 01:09:20|471.94|469.14|472.52|469.72|472.63|469.83|471.94|469.14|0
1643332170000|2022-01-28 01:09:30|472.82|470.02|472.63|469.83|472.92|470.12|472.63|469.83|0
1643332180000|2022-01-28 01:09:40|472.92|470.12|473.31|470.51|473.31|470.51|472.92|470.12|0
1643332190000|2022-01-28 01:09:50|473.7|470.9|474.39|471.59|474.39|471.59|473.7|470.9|0
1643332200000|2022-01-28 01:10:00|474.29|471.49|473.9|471.1|474.29|471.49|473.9|471.1|0
1643332210000|2022-01-28 01:10:10|474.19|471.39|474.09|471.29|474.19|471.39|473.9|471.1|0
1643332220000|2022-01-28 01:10:20|473.9|471.1|474.09|471.29|474.09|471.29|473.9|471.1|0
1643332230000|2022-01-28 01:10:30|473.5|470.7|473.7|470.9|473.9|471.1|473.5|470.7|0
1643332240000|2022-01-28 01:10:40|473.5|470.7|473.11|470.31|473.5|470.7|472.92|470.12|0
1643332250000|2022-01-28 01:10:50|473.41|470.61|473.5|470.7|473.7|470.9|473.41|470.61|0
1643332260000|2022-01-28 01:11:00|473.7|470.9|473.8|471|473.9|471.1|473.7|470.9|0
1643332270000|2022-01-28 01:11:10|473.7|470.9|473.7|470.9|473.9|471.1|473.7|470.9|0
1643332280000|2022-01-28 01:11:20|474.59|471.79|474.88|472.08|474.88|472.08|474.39|471.59|0
1643332290000|2022-01-28 01:11:30|474.59|471.79|474.09|471.29|474.59|471.79|474.09|471.29|0
1643332300000|2022-01-28 01:11:40|474|471.2|473.9|471.1|474|471.2|473.9|471.1|0
1643332310000|2022-01-28 01:11:50|474.09|471.29|473.9|471.1|474.09|471.29|473.9|471.1|0
1643332320000|2022-01-28 01:12:00|473.7|470.9|473.5|470.7|473.7|470.9|473.5|470.7|0
1643332330000|2022-01-28 01:12:10|473.31|470.51|473.02|470.22|473.31|470.51|472.82|470.02|0
1643332340000|2022-01-28 01:12:20|472.52|469.72|471.94|469.14|472.52|469.72|471.94|469.14|0
1643332350000|2022-01-28 01:12:30|472.33|469.53|471.54|468.74|472.33|469.53|471.54|468.74|0
1643332360000|2022-01-28 01:12:40|471.35|468.55|472.13|469.33|472.23|469.43|471.35|468.55|0
1643332370000|2022-01-28 01:12:50|471.84|469.04|471.35|468.55|471.84|469.04|471.35|468.55|0
1643332380000|2022-01-28 01:13:00|471.65|468.85|471.54|468.74|471.65|468.85|471.35|468.55|0
1643332390000|2022-01-28 01:13:10|471.94|469.14|471.74|468.94|471.94|469.14|471.74|468.94|0
1643332400000|2022-01-28 01:13:20|472.52|469.72|473.7|470.9|473.7|470.9|472.52|469.72|0
1643332410000|2022-01-28 01:13:30|474|471.2|474.29|471.49|474.29|471.49|473.89|471.09|0
1643332420000|2022-01-28 01:13:40|473.89|471.09|473.5|470.7|473.89|471.09|473.5|470.7|0
1643332430000|2022-01-28 01:13:50|473.7|470.9|473.31|470.51|473.7|470.9|473.31|470.51|0
1643332440000|2022-01-28 01:14:00|473.7|470.9|473.5|470.7|473.7|470.9|473.5|470.7|0
1643332450000|2022-01-28 01:14:10|473.89|471.09|473.89|471.09|473.89|471.09|473.89|471.09|0
1643332460000|2022-01-28 01:14:20|474|471.2|474.48|471.68|474.48|471.68|473.6|470.8|0
1643332470000|2022-01-28 01:14:30|473.89|471.09|474.68|471.88|474.68|471.88|473.7|470.9|0
1643332480000|2022-01-28 01:14:40|474.78|471.98|475.07|472.27|475.07|472.27|474.78|471.98|0
1643332490000|2022-01-28 01:14:50|474.88|472.08|475.46|472.66|475.46|472.66|474.48|471.68|0
1643332500000|2022-01-28 01:15:00|475.27|472.47|474.68|471.88|475.27|472.47|474.68|471.88|0
1643332510000|2022-01-28 01:15:10|474.48|471.68|474.09|471.29|474.48|471.68|474.09|471.29|0
1643332520000|2022-01-28 01:15:20|474.29|471.49|474|471.2|474.29|471.49|473.8|471|0
1643332530000|2022-01-28 01:15:30|474.29|471.49|475.27|472.47|475.37|472.57|474.29|471.49|0
1643332540000|2022-01-28 01:15:40|475.07|472.27|474.88|472.08|475.07|472.27|474.58|471.78|0
1643332550000|2022-01-28 01:15:50|474.78|471.98|475.17|472.37|475.46|472.66|474.78|471.98|0
1643332560000|2022-01-28 01:16:00|475.07|472.27|475.66|472.86|476.05|473.25|475.07|472.27|0
1643332570000|2022-01-28 01:16:10|475.86|473.06|475.57|472.77|475.86|473.06|475.46|472.66|0
1643332580000|2022-01-28 01:16:20|475.66|472.86|475.66|472.86|475.96|473.16|475.66|472.86|0
1643332590000|2022-01-28 01:16:30|475.46|472.66|476.35|473.55|476.35|473.55|475.46|472.66|0
1643332600000|2022-01-28 01:16:40|475.86|473.06|475.86|473.06|476.05|473.25|475.86|473.06|0
1643332610000|2022-01-28 01:16:50|476.05|473.25|475.57|472.77|476.05|473.25|475.46|472.66|0
1643332620000|2022-01-28 01:17:00|475.96|473.16|475.76|472.96|476.25|473.45|475.76|472.96|0
1643332630000|2022-01-28 01:17:10|475.96|473.16|475.46|472.66|475.96|473.16|475.46|472.66|0
1643332640000|2022-01-28 01:17:20|475.57|472.77|474.87|472.07|475.57|472.77|474.87|472.07|0
1643332650000|2022-01-28 01:17:30|475.27|472.47|475.07|472.27|475.27|472.47|475.07|472.27|0
1643332660000|2022-01-28 01:17:40|475.17|472.37|475.27|472.47|475.27|472.47|475.07|472.27|0
1643332670000|2022-01-28 01:17:50|474.98|472.18|475.57|472.77|475.57|472.77|474.98|472.18|0
1643332680000|2022-01-28 01:18:00|475.76|472.96|475.46|472.66|475.76|472.96|475.37|472.57|0
1643332690000|2022-01-28 01:18:10|475.27|472.47|474.78|471.98|475.27|472.47|474.78|471.98|0
1643332700000|2022-01-28 01:18:20|473.89|471.09|474|471.2|474.09|471.29|473.89|471.09|0
1643332710000|2022-01-28 01:18:30|473.89|471.09|474.09|471.29|474.29|471.49|473.89|471.09|0
1643332720000|2022-01-28 01:18:40|474.48|471.68|474.19|471.39|474.48|471.68|474.19|471.39|0
1643332730000|2022-01-28 01:18:50|474.09|471.29|473.7|470.9|474.09|471.29|473.7|470.9|0
1643332740000|2022-01-28 01:19:00|473.8|471|473.5|470.7|473.8|471|473.5|470.7|0
1643332750000|2022-01-28 01:19:10|474.09|471.29|473.99|471.19|474.09|471.29|473.99|471.19|0
1643332760000|2022-01-28 01:19:20|473.5|470.7|473.21|470.41|473.5|470.7|473.11|470.31|0
1643332770000|2022-01-28 01:19:30|472.72|469.92|472.91|470.11|473.01|470.21|472.72|469.92|0
1643332780000|2022-01-28 01:19:40|472.72|469.92|472.23|469.43|472.82|470.02|472.23|469.43|0
1643332790000|2022-01-28 01:19:50|472.32|469.52|472.52|469.72|472.52|469.72|472.23|469.43|0
1643332800000|2022-01-28 01:20:00|472.32|469.52|471.54|468.74|472.52|469.72|471.54|468.74|0
1643332810000|2022-01-28 01:20:10|471.25|468.45|470.95|468.15|471.25|468.45|470.95|468.15|0
1643332820000|2022-01-28 01:20:20|470.86|468.06|470.37|467.57|470.86|468.06|470.37|467.57|0
1643332830000|2022-01-28 01:20:30|470.27|467.47|470.37|467.57|470.56|467.76|470.27|467.47|0
1643332840000|2022-01-28 01:20:40|470.56|467.76|470.67|467.87|470.67|467.87|470.56|467.76|0
1643332850000|2022-01-28 01:20:50|470.95|468.15|470.86|468.06|470.95|468.15|470.86|468.06|0
1643332860000|2022-01-28 01:21:00|470.95|468.15|470.56|467.76|471.45|468.65|470.56|467.76|0
1643332870000|2022-01-28 01:21:10|470.76|467.96|470.67|467.87|470.76|467.96|470.56|467.76|0
1643332880000|2022-01-28 01:21:20|470.76|467.96|469.78|466.98|470.76|467.96|469.78|466.98|0
1643332890000|2022-01-28 01:21:30|469.59|466.79|469.39|466.59|469.59|466.79|469.39|466.59|0
1643332900000|2022-01-28 01:21:40|469.59|466.79|470.17|467.37|470.17|467.37|469.59|466.79|0
1643332910000|2022-01-28 01:21:50|470.37|467.57|470.37|467.57|470.37|467.57|469.88|467.08|0
1643332920000|2022-01-28 01:22:00|470.17|467.37|470.47|467.67|470.47|467.67|470.17|467.37|0
1643332930000|2022-01-28 01:22:10|470.76|467.96|471.15|468.35|471.15|468.35|470.76|467.96|0
1643332940000|2022-01-28 01:22:20|470.95|468.15|471.84|469.04|471.84|469.04|470.95|468.15|0
1643332950000|2022-01-28 01:22:30|471.54|468.74|471.15|468.35|471.54|468.74|471.15|468.35|0
1643332960000|2022-01-28 01:22:40|471.25|468.45|471.15|468.35|471.35|468.55|471.15|468.35|0
1643332970000|2022-01-28 01:22:50|471.35|468.55|471.64|468.84|471.64|468.84|471.35|468.55|0
1643332980000|2022-01-28 01:23:00|471.35|468.55|471.64|468.84|471.93|469.13|470.95|468.15|0
1643332990000|2022-01-28 01:23:10|472.23|469.43|472.03|469.23|472.23|469.43|471.93|469.13|0
1643333000000|2022-01-28 01:23:20|471.64|468.84|471.84|469.04|471.84|469.04|471.64|468.84|0
1643333010000|2022-01-28 01:23:30|471.93|469.13|472.13|469.33|472.13|469.33|471.84|469.04|0
1643333020000|2022-01-28 01:23:40|471.84|469.04|472.43|469.63|472.43|469.63|471.84|469.04|0
1643333030000|2022-01-28 01:23:50|472.52|469.72|472.32|469.52|472.52|469.72|472.32|469.52|0
1643333040000|2022-01-28 01:24:00|472.43|469.63|472.43|469.63|472.43|469.63|471.74|468.94|0
1643333050000|2022-01-28 01:24:10|472.32|469.52|472.91|470.11|473.11|470.31|472.32|469.52|0
1643333060000|2022-01-28 01:24:20|473.21|470.41|472.71|469.91|473.21|470.41|472.71|469.91|0
1643333070000|2022-01-28 01:24:30|473.11|470.31|473.11|470.31|473.11|470.31|473.11|470.31|0
1643333080000|2022-01-28 01:24:40|472.82|470.02|473.01|470.21|473.01|470.21|472.82|470.02|0
1643333090000|2022-01-28 01:24:50|473.11|470.31|473.11|470.31|473.11|470.31|472.91|470.11|0
1643333100000|2022-01-28 01:25:00|473.01|470.21|473.11|470.31|473.11|470.31|472.71|469.91|0
1643333110000|2022-01-28 01:25:10|473.01|470.21|473.01|470.21|473.01|470.21|473.01|470.21|0
1643333120000|2022-01-28 01:25:20|472.71|469.91|472.71|469.91|472.91|470.11|472.71|469.91|0
1643333130000|2022-01-28 01:25:30|472.82|470.02|472.03|469.23|472.82|470.02|472.03|469.23|0
1643333140000|2022-01-28 01:25:40|471.34|468.54|470.86|468.06|471.34|468.54|470.86|468.06|0
1643333150000|2022-01-28 01:25:50|470.56|467.76|470.76|467.96|470.95|468.15|470.56|467.76|0
1643333160000|2022-01-28 01:26:00|470.95|468.15|471.05|468.25|471.34|468.54|470.95|468.15|0
1643333170000|2022-01-28 01:26:10|470.86|468.06|470.76|467.96|470.95|468.15|470.76|467.96|0
1643333180000|2022-01-28 01:26:20|470.66|467.86|471.15|468.35|471.15|468.35|470.27|467.47|0
1643333190000|2022-01-28 01:26:30|470.86|468.06|470.17|467.37|470.86|468.06|470.08|467.28|0
1643333200000|2022-01-28 01:26:40|470.27|467.47|469.69|466.89|470.27|467.47|469.69|466.89|0
1643333210000|2022-01-28 01:26:50|469.78|466.98|470.27|467.47|470.37|467.57|469.78|466.98|0
1643333220000|2022-01-28 01:27:00|469.88|467.08|470.17|467.37|470.17|467.37|469.88|467.08|0
1643333230000|2022-01-28 01:27:10|469.98|467.18|470.17|467.37|470.17|467.37|469.98|467.18|0
1643333240000|2022-01-28 01:27:20|469.98|467.18|469.97|467.17|469.98|467.18|469.97|467.17|0
1643333250000|2022-01-28 01:27:30|470.27|467.47|469.78|466.98|470.27|467.47|469.58|466.78|0
1643333260000|2022-01-28 01:27:40|469.58|466.78|469.78|466.98|469.88|467.08|469.58|466.78|0
1643333270000|2022-01-28 01:27:50|469.58|466.78|469.58|466.78|469.69|466.89|469.58|466.78|0
1643333280000|2022-01-28 01:28:00|469|466.2|469.19|466.39|469.49|466.69|469|466.2|0
1643333290000|2022-01-28 01:28:10|469.3|466.5|469.58|466.78|469.58|466.78|469.3|466.5|0
1643333300000|2022-01-28 01:28:20|469.39|466.59|469.69|466.89|469.69|466.89|469.3|466.5|0
1643333310000|2022-01-28 01:28:30|469.97|467.17|470.47|467.67|470.56|467.76|469.97|467.17|0
1643333320000|2022-01-28 01:28:40|470.37|467.57|470.95|468.15|470.95|468.15|470.37|467.57|0
1643333330000|2022-01-28 01:28:50|470.76|467.96|471.64|468.84|471.64|468.84|470.76|467.96|0
1643333340000|2022-01-28 01:29:00|471.15|468.35|470.56|467.76|471.15|468.35|470.56|467.76|0
1643333350000|2022-01-28 01:29:10|470.76|467.96|469.78|466.98|470.76|467.96|469.78|466.98|0
1643333360000|2022-01-28 01:29:20|469.97|467.17|469|466.2|469.97|467.17|469|466.2|0
1643333370000|2022-01-28 01:29:30|469.19|466.39|469.39|466.59|469.39|466.59|469.19|466.39|0
1643333380000|2022-01-28 01:29:40|469.78|466.98|470.17|467.37|470.17|467.37|469.58|466.78|0
1643333390000|2022-01-28 01:29:50|469.97|467.17|470.17|467.37|470.17|467.37|469.97|467.17|0
1643333400000|2022-01-28 01:30:00|469.97|467.17|470.17|467.37|470.17|467.37|469.19|466.39|0
1643333410000|2022-01-28 01:30:10|470.27|467.47|471.73|468.93|471.73|468.93|470.27|467.47|0
1643333420000|2022-01-28 01:30:20|472.42|469.62|472.13|469.33|472.42|469.62|471.93|469.13|0
1643333430000|2022-01-28 01:30:30|472.62|469.82|473.21|470.41|473.21|470.41|472.62|469.82|0
1643333440000|2022-01-28 01:30:40|473.01|470.21|473.1|470.3|473.1|470.3|473.01|470.21|0
1643333450000|2022-01-28 01:30:50|473.3|470.5|474.09|471.29|474.09|471.29|473.3|470.5|0
1643333460000|2022-01-28 01:31:00|473.89|471.09|474.28|471.48|474.28|471.48|473.89|471.09|0
1643333470000|2022-01-28 01:31:10|473.99|471.19|473.6|470.8|473.99|471.19|473.6|470.8|0
1643333480000|2022-01-28 01:31:20|473.21|470.41|473.1|470.3|473.4|470.6|473.1|470.3|0
1643333490000|2022-01-28 01:31:30|473.01|470.21|472.52|469.72|473.1|470.3|472.52|469.72|0
1643333500000|2022-01-28 01:31:40|473.01|470.21|473.01|470.21|473.01|470.21|472.91|470.11|0
1643333510000|2022-01-28 01:31:50|472.81|470.01|473.1|470.3|473.1|470.3|472.62|469.82|0
1643333520000|2022-01-28 01:32:00|472.91|470.11|472.91|470.11|472.91|470.11|472.62|469.82|0
1643333530000|2022-01-28 01:32:10|473.3|470.5|473.5|470.7|473.6|470.8|473.3|470.5|0
1643333540000|2022-01-28 01:32:20|473.4|470.6|473.89|471.09|473.99|471.19|473.1|470.3|0
1643333550000|2022-01-28 01:32:30|473.6|470.8|473.79|470.99|473.79|470.99|473.5|470.7|0
1643333560000|2022-01-28 01:32:40|473.89|471.09|474.28|471.48|474.28|471.48|473.89|471.09|0
1643333570000|2022-01-28 01:32:50|474.78|471.98|474.67|471.87|474.78|471.98|474.58|471.78|0
1643333580000|2022-01-28 01:33:00|475.26|472.46|475.36|472.56|475.36|472.56|475.26|472.46|0
1643333590000|2022-01-28 01:33:10|475.07|472.27|475.66|472.86|475.66|472.86|475.07|472.27|0
1643333600000|2022-01-28 01:33:20|475.46|472.66|475.26|472.46|475.46|472.66|475.26|472.46|0
1643333610000|2022-01-28 01:33:30|475.17|472.37|474.87|472.07|475.26|472.46|474.87|472.07|0
1643333620000|2022-01-28 01:33:40|475.26|472.46|475.17|472.37|475.46|472.66|475.17|472.37|0
1643333630000|2022-01-28 01:33:50|475.07|472.27|474.67|471.87|475.07|472.27|474.67|471.87|0
1643333640000|2022-01-28 01:34:00|475.07|472.27|476.24|473.44|476.24|473.44|475.07|472.27|0
1643333650000|2022-01-28 01:34:10|476.64|473.84|476.83|474.03|477.03|474.23|476.64|473.84|0
1643333660000|2022-01-28 01:34:20|477.23|474.43|477.03|474.23|477.23|474.43|477.03|474.23|0
1643333670000|2022-01-28 01:34:30|476.83|474.03|476.83|474.03|477.13|474.33|476.83|474.03|0
1643333680000|2022-01-28 01:34:40|477.03|474.23|476.64|473.84|477.03|474.23|476.64|473.84|0
1643333690000|2022-01-28 01:34:50|476.74|473.94|476.94|474.14|477.13|474.33|476.74|473.94|0
1643333700000|2022-01-28 01:35:00|476.74|473.94|476.54|473.74|476.74|473.94|475.85|473.05|0
1643333710000|2022-01-28 01:35:10|476.35|473.55|476.44|473.64|476.44|473.64|476.35|473.55|0
1643333720000|2022-01-28 01:35:20|476.24|473.44|476.15|473.35|476.24|473.44|476.15|473.35|0
1643333730000|2022-01-28 01:35:30|475.85|473.05|475.46|472.66|475.85|473.05|475.26|472.46|0
1643333740000|2022-01-28 01:35:40|475.95|473.15|475.76|472.96|475.95|473.15|475.76|472.96|0
1643333750000|2022-01-28 01:35:50|475.85|473.05|475.85|473.05|475.85|473.05|475.76|472.96|0
1643333760000|2022-01-28 01:36:00|475.65|472.85|476.83|474.03|476.83|474.03|475.65|472.85|0
1643333770000|2022-01-28 01:36:10|476.64|473.84|476.05|473.25|476.74|473.94|476.05|473.25|0
1643333780000|2022-01-28 01:36:20|476.24|473.44|476.54|473.74|476.64|473.84|476.24|473.44|0
1643333790000|2022-01-28 01:36:30|476.64|473.84|476.24|473.44|476.64|473.84|476.24|473.44|0
1643333800000|2022-01-28 01:36:40|476.35|473.55|476.24|473.44|476.35|473.55|476.05|473.25|0
1643333810000|2022-01-28 01:36:50|476.64|473.84|477.72|474.92|477.82|475.02|476.64|473.84|0
1643333820000|2022-01-28 01:37:00|477.92|475.12|477.23|474.43|478.01|475.21|477.03|474.23|0
1643333830000|2022-01-28 01:37:10|477.33|474.53|477.42|474.62|477.53|474.73|477.33|474.53|0
1643333840000|2022-01-28 01:37:20|477.82|475.02|477.82|475.02|477.82|475.02|477.82|475.02|0
1643333850000|2022-01-28 01:37:30|477.42|474.62|476.83|474.03|477.42|474.62|476.83|474.03|0
1643333860000|2022-01-28 01:37:40|475.56|472.76|475.17|472.37|475.56|472.76|475.17|472.37|0
1643333870000|2022-01-28 01:37:50|475.76|472.96|476.05|473.25|476.05|473.25|475.76|472.96|0
1643333880000|2022-01-28 01:38:00|476.24|473.44|476.05|473.25|476.24|473.44|476.05|473.25|0
1643333890000|2022-01-28 01:38:10|476.15|473.35|474.97|472.17|476.15|473.35|474.97|472.17|0
1643333900000|2022-01-28 01:38:20|474.87|472.07|475.36|472.56|475.65|472.85|474.87|472.07|0
1643333910000|2022-01-28 01:38:30|475.46|472.66|476.15|473.35|476.15|473.35|475.46|472.66|0
1643333920000|2022-01-28 01:38:40|476.64|473.84|476.44|473.64|476.64|473.84|476.44|473.64|0
1643333930000|2022-01-28 01:38:50|476.35|473.55|477.03|474.23|477.13|474.33|476.35|473.55|0
1643333940000|2022-01-28 01:39:00|476.94|474.14|476.93|474.13|477.33|474.53|476.93|474.13|0
1643333950000|2022-01-28 01:39:10|477.23|474.43|476.93|474.13|477.23|474.43|476.93|474.13|0
1643333960000|2022-01-28 01:39:20|477.13|474.33|476.93|474.13|477.23|474.43|476.93|474.13|0
1643333970000|2022-01-28 01:39:30|476.83|474.03|477.62|474.82|477.62|474.82|476.83|474.03|0
1643333980000|2022-01-28 01:39:40|477.53|474.73|477.42|474.62|477.53|474.73|477.33|474.53|0
1643333990000|2022-01-28 01:39:50|477.23|474.43|476.93|474.13|477.23|474.43|476.93|474.13|0
1643334000000|2022-01-28 01:40:00|477.53|474.73|477.42|474.62|478.01|475.21|477.42|474.62|0
1643334010000|2022-01-28 01:40:10|477.13|474.33|477.72|474.92|477.72|474.92|477.13|474.33|0
1643334020000|2022-01-28 01:40:20|477.82|475.02|478.12|475.32|478.31|475.51|477.82|475.02|0
1643334030000|2022-01-28 01:40:30|477.92|475.12|478.8|476|478.8|476|477.92|475.12|0
1643334040000|2022-01-28 01:40:40|478.51|475.71|479.2|476.4|479.2|476.4|478.41|475.61|0
1643334050000|2022-01-28 01:40:50|478.9|476.1|478.71|475.91|478.9|476.1|478.71|475.91|0
1643334060000|2022-01-28 01:41:00|478.41|475.61|478.6|475.8|478.8|476|478.31|475.51|0
1643334070000|2022-01-28 01:41:10|478.71|475.91|478.41|475.61|478.71|475.91|478.41|475.61|0
1643334080000|2022-01-28 01:41:20|478.21|475.41|478.21|475.41|478.21|475.41|478.21|475.41|0
1643334090000|2022-01-28 01:41:30|478.31|475.51|477.92|475.12|478.31|475.51|477.92|475.12|0
1643334100000|2022-01-28 01:41:40|477.72|474.92|478.31|475.51|478.31|475.51|477.72|474.92|0
1643334110000|2022-01-28 01:41:50|478.41|475.61|478.01|475.21|478.41|475.61|478.01|475.21|0
1643334120000|2022-01-28 01:42:00|478.31|475.51|476.83|474.03|478.31|475.51|476.83|474.03|0
1643334130000|2022-01-28 01:42:10|476.74|473.94|476.54|473.74|476.74|473.94|476.54|473.74|0
1643334140000|2022-01-28 01:42:20|476.44|473.64|475.75|472.95|476.44|473.64|475.65|472.85|0
1643334150000|2022-01-28 01:42:30|475.26|472.46|475.06|472.26|475.26|472.46|475.06|472.26|0
1643334160000|2022-01-28 01:42:40|475.36|472.56|475.75|472.95|475.75|472.95|475.36|472.56|0
1643334170000|2022-01-28 01:42:50|475.56|472.76|475.75|472.95|475.75|472.95|475.56|472.76|0
1643334180000|2022-01-28 01:43:00|475.65|472.85|474.38|471.58|475.65|472.85|474.38|471.58|0
1643334190000|2022-01-28 01:43:10|473.79|470.99|473.4|470.6|473.79|470.99|473.4|470.6|0
1643334200000|2022-01-28 01:43:20|473.49|470.69|473.3|470.5|473.49|470.69|473.3|470.5|0
1643334210000|2022-01-28 01:43:30|473.69|470.89|473.69|470.89|474.08|471.28|473.69|470.89|0
1643334220000|2022-01-28 01:43:40|473.2|470.4|473.69|470.89|473.69|470.89|473.2|470.4|0
1643334230000|2022-01-28 01:43:50|473.88|471.08|474.28|471.48|474.28|471.48|473.88|471.08|0
1643334240000|2022-01-28 01:44:00|474.47|471.67|473.99|471.19|474.67|471.87|473.99|471.19|0
1643334250000|2022-01-28 01:44:10|474.18|471.38|474.08|471.28|474.77|471.97|474.08|471.28|0
1643334260000|2022-01-28 01:44:20|474.18|471.38|474.28|471.48|474.28|471.48|473.99|471.19|0
1643334270000|2022-01-28 01:44:30|474.57|471.77|474.08|471.28|474.57|471.77|474.08|471.28|0
1643334280000|2022-01-28 01:44:40|473.99|471.19|474.08|471.28|474.38|471.58|473.99|471.19|0
1643334290000|2022-01-28 01:44:50|474.38|471.58|474.28|471.48|474.38|471.58|474.08|471.28|0
1643334300000|2022-01-28 01:45:00|474.18|471.38|474.67|471.87|474.67|471.87|474.18|471.38|0
1643334310000|2022-01-28 01:45:10|474.18|471.38|473.2|470.4|474.18|471.38|473.2|470.4|0
1643334320000|2022-01-28 01:45:20|473.59|470.79|473.1|470.3|473.59|470.79|473.1|470.3|0
1643334330000|2022-01-28 01:45:30|473.2|470.4|473.4|470.6|473.4|470.6|473.2|470.4|0
1643334340000|2022-01-28 01:45:40|473.1|470.3|473.4|470.6|473.4|470.6|472.9|470.1|0
1643334350000|2022-01-28 01:45:50|473.69|470.89|473.2|470.4|473.69|470.89|473.2|470.4|0
1643334360000|2022-01-28 01:46:00|473.59|470.79|472.42|469.62|473.59|470.79|472.42|469.62|0
1643334370000|2022-01-28 01:46:10|472.22|469.42|473.59|470.79|473.59|470.79|472.22|469.42|0
1643334380000|2022-01-28 01:46:20|473.88|471.08|474.08|471.28|474.08|471.28|473.4|470.6|0
1643334390000|2022-01-28 01:46:30|473.99|471.19|475.16|472.36|475.16|472.36|473.69|470.89|0
1643334400000|2022-01-28 01:46:40|475.36|472.56|476.04|473.24|476.04|473.24|475.36|472.56|0
1643334410000|2022-01-28 01:46:50|476.15|473.35|476.74|473.94|476.74|473.94|475.45|472.65|0
1643334420000|2022-01-28 01:47:00|475.85|473.05|476.24|473.44|476.34|473.54|475.85|473.05|0
1643334430000|2022-01-28 01:47:10|476.04|473.24|477.03|474.23|477.03|474.23|476.04|473.24|0
1643334440000|2022-01-28 01:47:20|476.83|474.03|477.42|474.62|477.42|474.62|476.83|474.03|0
1643334450000|2022-01-28 01:47:30|477.62|474.82|478.7|475.9|478.7|475.9|477.62|474.82|0
1643334460000|2022-01-28 01:47:40|478.4|475.6|478.7|475.9|478.7|475.9|478.4|475.6|0
1643334470000|2022-01-28 01:47:50|478.51|475.71|478.31|475.51|478.51|475.71|478.31|475.51|0
1643334480000|2022-01-28 01:48:00|477.92|475.12|479|476.2|479|476.2|477.92|475.12|0
1643334490000|2022-01-28 01:48:10|479.89|477.09|479|476.2|479.98|477.18|479|476.2|0
1643334500000|2022-01-28 01:48:20|479.3|476.5|479.89|477.09|479.98|477.18|479.3|476.5|0
1643334510000|2022-01-28 01:48:30|479.78|476.98|479.39|476.59|479.78|476.98|479.19|476.39|0
1643334520000|2022-01-28 01:48:40|479.59|476.79|479.49|476.69|479.59|476.79|479.49|476.69|0
1643334530000|2022-01-28 01:48:50|479.39|476.59|479.78|476.98|479.78|476.98|479.39|476.59|0
1643334540000|2022-01-28 01:49:00|479.89|477.09|479.89|477.09|479.98|477.18|479.89|477.09|0
1643334550000|2022-01-28 01:49:10|479.98|477.18|479.89|477.09|479.98|477.18|479.89|477.09|0
1643334560000|2022-01-28 01:49:20|480.38|477.58|480.38|477.58|480.38|477.58|480.38|477.58|0
1643334570000|2022-01-28 01:49:30|479.98|477.18|479.49|476.69|479.98|477.18|479.3|476.5|0
1643334580000|2022-01-28 01:49:40|479.39|476.59|479.49|476.69|479.49|476.69|479.39|476.59|0
1643334590000|2022-01-28 01:49:50|479.59|476.79|479.69|476.89|479.78|476.98|479.39|476.59|0
1643334600000|2022-01-28 01:50:00|479.19|476.39|478.01|475.21|479.19|476.39|478.01|475.21|0
1643334610000|2022-01-28 01:50:10|477.42|474.62|477.81|475.01|477.81|475.01|477.42|474.62|0
1643334620000|2022-01-28 01:50:20|477.92|475.12|478.11|475.31|478.11|475.31|477.92|475.12|0
1643334630000|2022-01-28 01:50:30|478.21|475.41|478.8|476|478.8|476|478.21|475.41|0
1643334640000|2022-01-28 01:50:40|479.29|476.49|479.98|477.18|480.08|477.28|479.29|476.49|0
1643334650000|2022-01-28 01:50:50|479.89|477.09|480.18|477.38|480.38|477.58|479.89|477.09|0
1643334660000|2022-01-28 01:51:00|479.78|476.98|480.08|477.28|480.18|477.38|479.78|476.98|0
1643334670000|2022-01-28 01:51:10|480.18|477.38|480.57|477.77|481.17|478.37|480.18|477.38|0
1643334680000|2022-01-28 01:51:20|480.77|477.97|480.77|477.97|480.87|478.07|480.68|477.88|0
1643334690000|2022-01-28 01:51:30|480.57|477.77|479.78|476.98|480.57|477.77|479.78|476.98|0
1643334700000|2022-01-28 01:51:40|479.59|476.79|479.69|476.89|479.69|476.89|479.39|476.59|0
1643334710000|2022-01-28 01:51:50|479.59|476.79|479.69|476.89|479.69|476.89|479.59|476.79|0
1643334720000|2022-01-28 01:52:00|480.38|477.58|480.18|477.38|480.38|477.58|480.18|477.38|0
1643334730000|2022-01-28 01:52:10|479.89|477.09|479.78|476.98|479.89|477.09|479.59|476.79|0
1643334740000|2022-01-28 01:52:20|479.69|476.89|479.69|476.89|479.78|476.98|479.69|476.89|0
1643334750000|2022-01-28 01:52:30|479.78|476.98|479.39|476.59|479.78|476.98|479.29|476.49|0
1643334760000|2022-01-28 01:52:40|479.19|476.39|479.19|476.39|479.39|476.59|479.19|476.39|0
1643334770000|2022-01-28 01:52:50|478.9|476.1|478.8|476|478.9|476.1|478.8|476|0
1643334780000|2022-01-28 01:53:00|478.6|475.8|479.19|476.39|479.39|476.59|478.51|475.71|0
1643334790000|2022-01-28 01:53:10|478.9|476.1|479.98|477.18|479.98|477.18|478.9|476.1|0
1643334800000|2022-01-28 01:53:20|480.28|477.48|479.98|477.18|480.38|477.58|479.98|477.18|0
1643334810000|2022-01-28 01:53:30|480.08|477.28|480.38|477.58|480.38|477.58|480.08|477.28|0
1643334820000|2022-01-28 01:53:40|479.98|477.18|480.37|477.57|480.38|477.58|479.98|477.18|0
1643334830000|2022-01-28 01:53:50|479.69|476.89|479.69|476.89|479.69|476.89|479.49|476.69|0
1643334840000|2022-01-28 01:54:00|479.59|476.79|480.18|477.38|480.18|477.38|479.59|476.79|0
1643334850000|2022-01-28 01:54:10|480.77|477.97|481.16|478.36|481.16|478.36|480.77|477.97|0
1643334860000|2022-01-28 01:54:20|480.97|478.17|480.77|477.97|481.16|478.36|480.77|477.97|0
1643334870000|2022-01-28 01:54:30|480.97|478.17|481.16|478.36|481.16|478.36|480.97|478.17|0
1643334880000|2022-01-28 01:54:40|481.07|478.27|480.77|477.97|481.07|478.27|480.57|477.77|0
1643334890000|2022-01-28 01:54:50|480.67|477.87|480.57|477.77|480.87|478.07|480.57|477.77|0
1643334900000|2022-01-28 01:55:00|479.98|477.18|479.19|476.39|479.98|477.18|479.19|476.39|0
1643334910000|2022-01-28 01:55:10|478.6|475.8|478.31|475.51|478.6|475.8|478.21|475.41|0
1643334920000|2022-01-28 01:55:20|478.21|475.41|478.01|475.21|478.21|475.41|478.01|475.21|0
1643334930000|2022-01-28 01:55:30|478.11|475.31|478.6|475.8|478.8|476|478.11|475.31|0
1643334940000|2022-01-28 01:55:40|478.5|475.7|478.4|475.6|478.5|475.7|478.4|475.6|0
1643334950000|2022-01-28 01:55:50|478.6|475.8|478.01|475.21|478.6|475.8|478.01|475.21|0
1643334960000|2022-01-28 01:56:00|478.11|475.31|478.4|475.6|478.8|476|478.11|475.31|0
1643334970000|2022-01-28 01:56:10|478.01|475.21|478.01|475.21|478.11|475.31|478.01|475.21|0
1643334980000|2022-01-28 01:56:20|477.22|474.42|477.02|474.22|477.22|474.42|477.02|474.22|0
1643334990000|2022-01-28 01:56:30|477.52|474.72|476.83|474.03|477.52|474.72|476.63|473.83|0
1643335000000|2022-01-28 01:56:40|476.34|473.54|476.63|473.83|476.63|473.83|476.34|473.54|0
1643335010000|2022-01-28 01:56:50|476.43|473.63|476.24|473.44|476.43|473.63|476.24|473.44|0
1643335020000|2022-01-28 01:57:00|476.04|473.24|476.24|473.44|476.24|473.44|476.04|473.24|0
1643335030000|2022-01-28 01:57:10|476.14|473.34|476.24|473.44|476.34|473.54|476.14|473.34|0
1643335040000|2022-01-28 01:57:20|476.43|473.63|475.65|472.85|476.43|473.63|475.65|472.85|0
1643335050000|2022-01-28 01:57:30|475.25|472.45|475.36|472.56|475.45|472.65|474.96|472.16|0
1643335060000|2022-01-28 01:57:40|475.25|472.45|475.36|472.56|475.45|472.65|475.16|472.36|0
1643335070000|2022-01-28 01:57:50|475.75|472.95|475.75|472.95|475.75|472.95|475.36|472.56|0
1643335080000|2022-01-28 01:58:00|475.84|473.04|475.75|472.95|475.84|473.04|475.75|472.95|0
1643335090000|2022-01-28 01:58:10|475.84|473.04|475.25|472.45|475.84|473.04|475.25|472.45|0
1643335100000|2022-01-28 01:58:20|475.45|472.65|475.65|472.85|475.65|472.85|475.45|472.65|0
1643335110000|2022-01-28 01:58:30|475.36|472.56|474.96|472.16|475.36|472.56|474.77|471.97|0
1643335120000|2022-01-28 01:58:40|474.86|472.06|474.57|471.77|474.86|472.06|474.57|471.77|0
1643335130000|2022-01-28 01:58:50|474.66|471.86|474.47|471.67|474.66|471.86|474.27|471.47|0
1643335140000|2022-01-28 01:59:00|474.66|471.86|474.47|471.67|474.86|472.06|474.47|471.67|0
1643335150000|2022-01-28 01:59:10|474.57|471.77|474.66|471.86|474.66|471.86|474.27|471.47|0
1643335160000|2022-01-28 01:59:20|474.57|471.77|475.25|472.45|475.25|472.45|474.57|471.77|0
1643335170000|2022-01-28 01:59:30|474.86|472.06|474.66|471.86|474.86|472.06|474.66|471.86|0
1643335180000|2022-01-28 01:59:40|474.57|471.77|475.06|472.26|475.16|472.36|474.57|471.77|0
1643335190000|2022-01-28 01:59:50|475.36|472.56|475.36|472.56|475.36|472.56|475.36|472.56|0
1643335200000|2022-01-28 02:00:00|475.16|472.36|474.96|472.16|475.16|472.36|474.57|471.77|0
1643335210000|2022-01-28 02:00:10|475.06|472.26|475.06|472.26|475.16|472.36|475.06|472.26|0
1643335220000|2022-01-28 02:00:20|474.86|472.06|474.57|471.77|474.96|472.16|474.57|471.77|0
1643335230000|2022-01-28 02:00:30|474.27|471.47|473.29|470.49|474.27|471.47|473.09|470.29|0
1643335240000|2022-01-28 02:00:40|473.2|470.4|472.8|470|473.2|470.4|472.8|470|0
1643335250000|2022-01-28 02:00:50|473.09|470.29|474.07|471.27|474.07|471.27|473.09|470.29|0
1643335260000|2022-01-28 02:01:00|474.18|471.38|474.66|471.86|474.66|471.86|473.68|470.88|0
1643335270000|2022-01-28 02:01:10|474.47|471.67|474.47|471.67|474.47|471.67|474.47|471.67|0
1643335280000|2022-01-28 02:01:20|474.96|472.16|474.86|472.06|475.06|472.26|474.86|472.06|0
1643335290000|2022-01-28 02:01:30|474.77|471.97|475.65|472.85|475.65|472.85|474.77|471.97|0
1643335300000|2022-01-28 02:01:40|475.55|472.75|475.55|472.75|475.55|472.75|475.55|472.75|0
1643335310000|2022-01-28 02:01:50|476.04|473.24|476.23|473.43|476.23|473.43|476.04|473.24|0
1643335320000|2022-01-28 02:02:00|476.93|474.13|476.53|473.73|476.93|474.13|476.23|473.43|0
1643335330000|2022-01-28 02:02:10|476.04|473.24|476.63|473.83|476.73|473.93|476.04|473.24|0
1643335340000|2022-01-28 02:02:20|476.82|474.02|477.42|474.62|477.42|474.62|476.82|474.02|0
1643335350000|2022-01-28 02:02:30|477.22|474.42|477.22|474.42|477.42|474.62|477.22|474.42|0
1643335360000|2022-01-28 02:02:40|476.82|474.02|476.93|474.13|476.93|474.13|476.63|473.83|0
1643335370000|2022-01-28 02:02:50|477.12|474.32|477.02|474.22|477.12|474.32|477.02|474.22|0
1643335380000|2022-01-28 02:03:00|476.73|473.93|477.12|474.32|477.12|474.32|476.73|473.93|0
1643335390000|2022-01-28 02:03:10|476.63|473.83|476.53|473.73|476.73|473.93|476.23|473.43|0
1643335400000|2022-01-28 02:03:20|476.23|473.43|476.23|473.43|476.34|473.54|476.23|473.43|0
1643335410000|2022-01-28 02:03:30|475.75|472.95|475.55|472.75|475.75|472.95|475.16|472.36|0
1643335420000|2022-01-28 02:03:40|475.64|472.84|475.84|473.04|475.84|473.04|475.64|472.84|0
1643335430000|2022-01-28 02:03:50|475.75|472.95|475.94|473.14|475.94|473.14|475.75|472.95|0
1643335440000|2022-01-28 02:04:00|476.04|473.24|476.34|473.54|476.63|473.83|476.04|473.24|0
1643335450000|2022-01-28 02:04:10|476.23|473.43|475.94|473.14|476.23|473.43|475.94|473.14|0
1643335460000|2022-01-28 02:04:20|475.75|472.95|475.64|472.84|475.75|472.95|475.45|472.65|0
1643335470000|2022-01-28 02:04:30|475.45|472.65|475.06|472.26|475.45|472.65|475.06|472.26|0
1643335480000|2022-01-28 02:04:40|475.16|472.36|474.86|472.06|475.25|472.45|474.86|472.06|0
1643335490000|2022-01-28 02:04:50|475.05|472.25|474.66|471.86|475.05|472.25|474.66|471.86|0
1643335500000|2022-01-28 02:05:00|474.27|471.47|475.05|472.25|475.05|472.25|474.27|471.47|0
1643335510000|2022-01-28 02:05:10|474.96|472.16|474.27|471.47|474.96|472.16|474.27|471.47|0
1643335520000|2022-01-28 02:05:20|474.18|471.38|474.86|472.06|474.86|472.06|474.18|471.38|0
1643335530000|2022-01-28 02:05:30|474.66|471.86|474.96|472.16|475.25|472.45|474.57|471.77|0
1643335540000|2022-01-28 02:05:40|474.86|472.06|475.16|472.36|475.25|472.45|474.86|472.06|0
1643335550000|2022-01-28 02:05:50|475.25|472.45|475.05|472.25|475.35|472.55|475.05|472.25|0
1643335560000|2022-01-28 02:06:00|474.86|472.06|475.35|472.55|475.45|472.65|474.86|472.06|0
1643335570000|2022-01-28 02:06:10|475.55|472.75|475.55|472.75|475.55|472.75|475.55|472.75|0
1643335580000|2022-01-28 02:06:20|475.75|472.95|474.76|471.96|475.75|472.95|474.76|471.96|0
1643335590000|2022-01-28 02:06:30|474.57|471.77|474.17|471.37|474.57|471.77|474.17|471.37|0
1643335600000|2022-01-28 02:06:40|473.98|471.18|474.07|471.27|474.27|471.47|473.98|471.18|0
1643335610000|2022-01-28 02:06:50|474.27|471.47|474.07|471.27|474.27|471.47|474.07|471.27|0
1643335620000|2022-01-28 02:07:00|474.17|471.37|474.57|471.77|474.66|471.86|474.17|471.37|0
1643335630000|2022-01-28 02:07:10|474.27|471.47|474.76|471.96|474.76|471.96|474.27|471.47|0
1643335640000|2022-01-28 02:07:20|474.96|472.16|475.16|472.36|475.16|472.36|474.96|472.16|0
1643335650000|2022-01-28 02:07:30|475.05|472.25|474.57|471.77|475.05|472.25|474.57|471.77|0
1643335660000|2022-01-28 02:07:40|474.86|472.06|474.76|471.96|474.86|472.06|474.76|471.96|0
1643335670000|2022-01-28 02:07:50|474.66|471.86|474.46|471.66|474.66|471.86|474.46|471.66|0
1643335680000|2022-01-28 02:08:00|474.37|471.57|474.27|471.47|474.46|471.66|474.27|471.47|0
1643335690000|2022-01-28 02:08:10|474.46|471.66|474.46|471.66|474.46|471.66|474.46|471.66|0
1643335700000|2022-01-28 02:08:20|474.57|471.77|475.16|472.36|475.16|472.36|474.57|471.77|0
1643335710000|2022-01-28 02:08:30|474.86|472.06|474.86|472.06|475.16|472.36|474.86|472.06|0
1643335720000|2022-01-28 02:08:40|474.46|471.66|474.76|471.96|474.76|471.96|474.46|471.66|0
1643335730000|2022-01-28 02:08:50|475.05|472.25|475.25|472.45|475.25|472.45|475.05|472.25|0
1643335740000|2022-01-28 02:09:00|475.16|472.36|474.96|472.16|475.25|472.45|474.96|472.16|0
1643335750000|2022-01-28 02:09:10|475.25|472.45|474.46|471.66|475.25|472.45|474.27|471.47|0
1643335760000|2022-01-28 02:09:20|474.76|471.96|474.37|471.57|474.76|471.96|474.27|471.47|0
1643335770000|2022-01-28 02:09:30|474.27|471.47|474.46|471.66|474.46|471.66|473.88|471.08|0
1643335780000|2022-01-28 02:09:40|474.37|471.57|473.98|471.18|474.37|471.57|473.98|471.18|0
1643335790000|2022-01-28 02:09:50|474.27|471.47|474.76|471.96|474.76|471.96|474.27|471.47|0
1643335800000|2022-01-28 02:10:00|473.88|471.08|474.76|471.96|474.76|471.96|473.88|471.08|0
1643335810000|2022-01-28 02:10:10|474.86|472.06|474.46|471.66|475.05|472.25|474.46|471.66|0
1643335820000|2022-01-28 02:10:20|474.86|472.06|476.63|473.83|476.63|473.83|474.86|472.06|0
1643335830000|2022-01-28 02:10:30|477.02|474.22|476.43|473.63|477.02|474.22|476.43|473.63|0
1643335840000|2022-01-28 02:10:40|476.63|473.83|476.63|473.83|476.63|473.83|476.33|473.53|0
1643335850000|2022-01-28 02:10:50|476.14|473.34|475.94|473.14|476.14|473.34|475.64|472.84|0
1643335860000|2022-01-28 02:11:00|475.64|472.84|475.25|472.45|475.84|473.04|475.25|472.45|0
1643335870000|2022-01-28 02:11:10|475.05|472.25|475.15|472.35|475.15|472.35|475.05|472.25|0
1643335880000|2022-01-28 02:11:20|475.05|472.25|474.86|472.06|475.05|472.25|474.86|472.06|0
1643335890000|2022-01-28 02:11:30|475.05|472.25|475.35|472.55|475.35|472.55|474.86|472.06|0
1643335900000|2022-01-28 02:11:40|475.25|472.45|474.86|472.06|475.25|472.45|474.86|472.06|0
1643335910000|2022-01-28 02:11:50|474.96|472.16|474.66|471.86|474.96|472.16|474.66|471.86|0
1643335920000|2022-01-28 02:12:00|474.86|472.06|473.48|470.68|474.86|472.06|473.48|470.68|0
1643335930000|2022-01-28 02:12:10|473.09|470.29|472.89|470.09|473.09|470.29|472.89|470.09|0
1643335940000|2022-01-28 02:12:20|472.7|469.9|472.8|470|473.09|470.29|472.7|469.9|0
1643335950000|2022-01-28 02:12:30|473.09|470.29|472.89|470.09|473.09|470.29|472.89|470.09|0
1643335960000|2022-01-28 02:12:40|473.29|470.49|473.98|471.18|473.98|471.18|473.29|470.49|0
1643335970000|2022-01-28 02:12:50|474.07|471.27|474.46|471.66|474.46|471.66|473.98|471.18|0
1643335980000|2022-01-28 02:13:00|474.27|471.47|474.66|471.86|474.66|471.86|473.98|471.18|0
1643335990000|2022-01-28 02:13:10|474.46|471.66|474.66|471.86|474.66|471.86|474.46|471.66|0
1643336000000|2022-01-28 02:13:20|475.25|472.45|474.66|471.86|475.25|472.45|474.66|471.86|0
1643336010000|2022-01-28 02:13:30|475.05|472.25|474.86|472.06|475.05|472.25|474.86|472.06|0
1643336020000|2022-01-28 02:13:40|474.57|471.77|474.37|471.57|474.57|471.77|473.98|471.18|0
1643336030000|2022-01-28 02:13:50|474.27|471.47|474.37|471.57|474.56|471.76|474.27|471.47|0
1643336040000|2022-01-28 02:14:00|475.25|472.45|475.35|472.55|475.35|472.55|474.96|472.16|0
1643336050000|2022-01-28 02:14:10|475.05|472.25|475.35|472.55|475.35|472.55|475.05|472.25|0
1643336060000|2022-01-28 02:14:20|475.64|472.84|475.84|473.04|475.94|473.14|475.64|472.84|0
1643336070000|2022-01-28 02:14:30|475.94|473.14|476.23|473.43|476.33|473.53|475.94|473.14|0
1643336080000|2022-01-28 02:14:40|476.33|473.53|476.62|473.82|476.62|473.82|476.33|473.53|0
1643336090000|2022-01-28 02:14:50|477.02|474.22|476.53|473.73|477.02|474.22|476.53|473.73|0
1643336100000|2022-01-28 02:15:00|476.14|473.34|476.92|474.12|476.92|474.12|476.14|473.34|0
1643336110000|2022-01-28 02:15:10|476.73|473.93|476.23|473.43|476.73|473.93|476.23|473.43|0
1643336120000|2022-01-28 02:15:20|476.14|473.34|475.84|473.04|476.23|473.43|475.84|473.04|0
1643336130000|2022-01-28 02:15:30|476.03|473.23|476.23|473.43|476.43|473.63|476.03|473.23|0
1643336140000|2022-01-28 02:15:40|476.33|473.53|476.14|473.34|476.33|473.53|476.14|473.34|0
1643336150000|2022-01-28 02:15:50|476.33|473.53|476.73|473.93|476.82|474.02|476.33|473.53|0
1643336160000|2022-01-28 02:16:00|476.43|473.63|476.14|473.34|476.53|473.73|476.14|473.34|0
1643336170000|2022-01-28 02:16:10|476.23|473.43|476.62|473.82|476.73|473.93|476.23|473.43|0
1643336180000|2022-01-28 02:16:20|476.53|473.73|476.62|473.82|476.62|473.82|476.53|473.73|0
1643336190000|2022-01-28 02:16:30|476.92|474.12|476.03|473.23|476.92|474.12|476.03|473.23|0
1643336200000|2022-01-28 02:16:40|476.82|474.02|476.82|474.02|476.82|474.02|476.82|474.02|0
1643336210000|2022-01-28 02:16:50|476.73|473.93|476.73|473.93|476.73|473.93|476.73|473.93|0
1643336220000|2022-01-28 02:17:00|476.53|473.73|475.84|473.04|476.53|473.73|475.84|473.04|0
1643336230000|2022-01-28 02:17:10|475.35|472.55|475.64|472.84|475.64|472.84|475.35|472.55|0
1643336240000|2022-01-28 02:17:20|475.74|472.94|475.84|473.04|476.03|473.23|475.74|472.94|0
1643336250000|2022-01-28 02:17:30|476.03|473.23|476.53|473.73|476.53|473.73|475.94|473.14|0
1643336260000|2022-01-28 02:17:40|476.73|473.93|476.62|473.82|476.73|473.93|476.43|473.63|0
1643336270000|2022-01-28 02:17:50|476.43|473.63|476.14|473.34|476.43|473.63|476.14|473.34|0
1643336280000|2022-01-28 02:18:00|476.43|473.63|476.92|474.12|476.92|474.12|476.33|473.53|0
1643336290000|2022-01-28 02:18:10|476.82|474.02|477.02|474.22|477.02|474.22|476.82|474.02|0
1643336300000|2022-01-28 02:18:20|476.92|474.12|476.62|473.82|476.92|474.12|476.62|473.82|0
1643336310000|2022-01-28 02:18:30|476.53|473.73|476.92|474.12|476.92|474.12|476.53|473.73|0
1643336320000|2022-01-28 02:18:40|476.82|474.02|476.82|474.02|476.82|474.02|476.82|474.02|0
1643336330000|2022-01-28 02:18:50|476.92|474.12|477.02|474.22|477.02|474.22|476.92|474.12|0
1643336340000|2022-01-28 02:19:00|476.82|474.02|476.43|473.63|476.82|474.02|476.43|473.63|0
1643336350000|2022-01-28 02:19:10|476.03|473.23|476.72|473.92|476.72|473.92|476.03|473.23|0
1643336360000|2022-01-28 02:19:20|476.62|473.82|477.21|474.41|477.21|474.41|476.62|473.82|0
1643336370000|2022-01-28 02:19:30|477.12|474.32|477.8|475|478.2|475.4|477.12|474.32|0
1643336380000|2022-01-28 02:19:40|477.71|474.91|478|475.2|478.2|475.4|477.71|474.91|0
1643336390000|2022-01-28 02:19:50|478.39|475.59|478.39|475.59|478.39|475.59|478.2|475.4|0
1643336400000|2022-01-28 02:20:00|478.3|475.5|478.1|475.3|478.3|475.5|478|475.2|0
1643336410000|2022-01-28 02:20:10|478.2|475.4|477.91|475.11|478.2|475.4|477.8|475|0
1643336420000|2022-01-28 02:20:20|478.1|475.3|477.8|475|478.1|475.3|477.8|475|0
1643336430000|2022-01-28 02:20:30|477.91|475.11|477.91|475.11|478.2|475.4|477.91|475.11|0
1643336440000|2022-01-28 02:20:40|477.8|475|477.21|474.41|477.8|475|477.12|474.32|0
1643336450000|2022-01-28 02:20:50|477.41|474.61|476.82|474.02|477.41|474.61|476.82|474.02|0
1643336460000|2022-01-28 02:21:00|476.92|474.12|476.62|473.82|476.92|474.12|476.62|473.82|0
1643336470000|2022-01-28 02:21:10|476.43|473.63|476.53|473.73|476.53|473.73|476.42|473.62|0
1643336480000|2022-01-28 02:21:20|476.62|473.82|476.42|473.62|476.82|474.02|476.42|473.62|0
1643336490000|2022-01-28 02:21:30|476.13|473.33|476.33|473.53|476.33|473.53|476.13|473.33|0
1643336500000|2022-01-28 02:21:40|476.23|473.43|476.42|473.62|476.62|473.82|476.23|473.43|0
1643336510000|2022-01-28 02:21:50|476.53|473.73|476.53|473.73|476.53|473.73|476.53|473.73|0
1643336520000|2022-01-28 02:22:00|476.62|473.82|476.72|473.92|476.82|474.02|476.62|473.82|0
1643336530000|2022-01-28 02:22:10|477.01|474.21|476.53|473.73|477.01|474.21|476.42|473.62|0
1643336540000|2022-01-28 02:22:20|476.33|473.53|475.83|473.03|476.33|473.53|475.83|473.03|0
1643336550000|2022-01-28 02:22:30|475.64|472.84|475.64|472.84|475.83|473.03|475.64|472.84|0
1643336560000|2022-01-28 02:22:40|475.54|472.74|475.64|472.84|475.64|472.84|475.44|472.64|0
1643336570000|2022-01-28 02:22:50|475.74|472.94|475.25|472.45|475.74|472.94|475.25|472.45|0
1643336580000|2022-01-28 02:23:00|475.05|472.25|474.17|471.37|475.05|472.25|474.07|471.27|0
1643336590000|2022-01-28 02:23:10|473.97|471.17|473.97|471.17|474.37|471.57|473.97|471.17|0
1643336600000|2022-01-28 02:23:20|473.48|470.68|473.48|470.68|473.58|470.78|473.48|470.68|0
1643336610000|2022-01-28 02:23:30|473.28|470.48|473.09|470.29|473.48|470.68|473.09|470.29|0
1643336620000|2022-01-28 02:23:40|473.28|470.48|473.38|470.58|473.38|470.58|472.89|470.09|0
1643336630000|2022-01-28 02:23:50|473.28|470.48|472.69|469.89|473.28|470.48|472.5|469.7|0
1643336640000|2022-01-28 02:24:00|473.28|470.48|473.09|470.29|473.28|470.48|472.89|470.09|0
1643336650000|2022-01-28 02:24:10|473.28|470.48|473.09|470.29|473.28|470.48|473.09|470.29|0
1643336660000|2022-01-28 02:24:20|473.19|470.39|473.19|470.39|473.28|470.48|473.19|470.39|0
1643336670000|2022-01-28 02:24:30|473.28|470.48|472.69|469.89|473.28|470.48|472.69|469.89|0
1643336680000|2022-01-28 02:24:40|472.89|470.09|472.99|470.19|473.09|470.29|472.89|470.09|0
1643336690000|2022-01-28 02:24:50|473.58|470.78|473.48|470.68|473.67|470.87|473.48|470.68|0
1643336700000|2022-01-28 02:25:00|473.28|470.48|472.69|469.89|473.78|470.98|472.69|469.89|0
1643336710000|2022-01-28 02:25:10|473.09|470.29|473.38|470.58|473.38|470.58|473.09|470.29|0
1643336720000|2022-01-28 02:25:20|472.99|470.19|472.8|470|472.99|470.19|472.69|469.89|0
1643336730000|2022-01-28 02:25:30|472.89|470.09|472.6|469.8|472.89|470.09|472.6|469.8|0
1643336740000|2022-01-28 02:25:40|472.89|470.09|473.09|470.29|473.09|470.29|472.69|469.89|0
1643336750000|2022-01-28 02:25:50|472.8|470|473.58|470.78|473.58|470.78|472.8|470|0
1643336760000|2022-01-28 02:26:00|473.28|470.48|473.87|471.07|474.07|471.27|473.28|470.48|0
1643336770000|2022-01-28 02:26:10|473.97|471.17|473.87|471.07|473.97|471.17|473.87|471.07|0
1643336780000|2022-01-28 02:26:20|473.78|470.98|473.38|470.58|473.78|470.98|473.38|470.58|0
1643336790000|2022-01-28 02:26:30|473.28|470.48|473.38|470.58|473.38|470.58|473.28|470.48|0
1643336800000|2022-01-28 02:26:40|472.99|470.19|473.09|470.29|473.09|470.29|472.89|470.09|0
1643336810000|2022-01-28 02:26:50|472.99|470.19|471.91|469.11|473.09|470.29|471.91|469.11|0
1643336820000|2022-01-28 02:27:00|471.71|468.91|471.62|468.82|471.91|469.11|471.62|468.82|0
1643336830000|2022-01-28 02:27:10|471.52|468.72|471.82|469.02|472.11|469.31|471.52|468.72|0
1643336840000|2022-01-28 02:27:20|471.91|469.11|471.71|468.91|472.11|469.31|471.71|468.91|0
1643336850000|2022-01-28 02:27:30|470.35|467.55|470.74|467.94|470.74|467.94|470.15|467.35|0
1643336860000|2022-01-28 02:27:40|470.45|467.65|470.35|467.55|470.45|467.65|470.35|467.55|0
1643336870000|2022-01-28 02:27:50|470.34|467.54|470.25|467.45|470.34|467.54|470.15|467.35|0
1643336880000|2022-01-28 02:28:00|470.45|467.65|469.95|467.15|470.45|467.65|469.95|467.15|0
1643336890000|2022-01-28 02:28:10|469.56|466.76|469.56|466.76|469.76|466.96|469.56|466.76|0
1643336900000|2022-01-28 02:28:20|469.76|466.96|469.37|466.57|469.76|466.96|469.37|466.57|0
1643336910000|2022-01-28 02:28:30|469.56|466.76|468.78|465.98|469.56|466.76|468.78|465.98|0
1643336920000|2022-01-28 02:28:40|468.98|466.18|468.59|465.79|468.98|466.18|468.59|465.79|0
1643336930000|2022-01-28 02:28:50|468.78|465.98|469.17|466.37|469.37|466.57|468.78|465.98|0
1643336940000|2022-01-28 02:29:00|469.08|466.28|469.08|466.28|469.17|466.37|469.08|466.28|0
1643336950000|2022-01-28 02:29:10|468.98|466.18|468.98|466.18|469.17|466.37|468.98|466.18|0
1643336960000|2022-01-28 02:29:20|469.17|466.37|469.17|466.37|469.66|466.86|469.17|466.37|0
1643336970000|2022-01-28 02:29:30|469.37|466.57|469.37|466.57|469.47|466.67|469.37|466.57|0
1643336980000|2022-01-28 02:29:40|469.56|466.76|469.56|466.76|469.76|466.96|469.56|466.76|0
1643336990000|2022-01-28 02:29:50|469.76|466.96|469.86|467.06|469.95|467.15|469.76|466.96|0
1643337000000|2022-01-28 02:30:00|470.06|467.26|469.95|467.15|470.34|467.54|469.66|466.86|0
1643337010000|2022-01-28 02:30:10|470.34|467.54|470.15|467.35|470.34|467.54|469.95|467.15|0
1643337020000|2022-01-28 02:30:20|469.95|467.15|469.86|467.06|469.95|467.15|469.86|467.06|0
1643337030000|2022-01-28 02:30:30|469.95|467.15|469.95|467.15|469.95|467.15|469.76|466.96|0
1643337040000|2022-01-28 02:30:40|469.76|466.96|469.17|466.37|469.76|466.96|469.17|466.37|0
1643337050000|2022-01-28 02:30:50|469.37|466.57|469.76|466.96|469.76|466.96|469.37|466.57|0
1643337060000|2022-01-28 02:31:00|469.56|466.76|469.37|466.57|469.76|466.96|469.37|466.57|0
1643337070000|2022-01-28 02:31:10|469.27|466.47|469.56|466.76|469.56|466.76|469.27|466.47|0
1643337080000|2022-01-28 02:31:20|469.47|466.67|469.37|466.57|469.56|466.76|469.37|466.57|0
1643337090000|2022-01-28 02:31:30|469.66|466.86|469.56|466.76|469.76|466.96|469.56|466.76|0
1643337100000|2022-01-28 02:31:40|469.66|466.86|469.66|466.86|469.66|466.86|469.47|466.67|0
1643337110000|2022-01-28 02:31:50|469.76|466.96|469.47|466.67|469.76|466.96|469.17|466.37|0
1643337120000|2022-01-28 02:32:00|469.37|466.57|469.56|466.76|469.56|466.76|469.37|466.57|0
1643337130000|2022-01-28 02:32:10|469.66|466.86|469.76|466.96|469.76|466.96|469.47|466.67|0
1643337140000|2022-01-28 02:32:20|470.15|467.35|470.05|467.25|470.15|467.35|470.05|467.25|0
1643337150000|2022-01-28 02:32:30|469.56|466.76|468.78|465.98|469.56|466.76|468.78|465.98|0
1643337160000|2022-01-28 02:32:40|468.98|466.18|468.98|466.18|469.17|466.37|468.98|466.18|0
1643337170000|2022-01-28 02:32:50|468.88|466.08|468.98|466.18|469.08|466.28|468.78|465.98|0
1643337180000|2022-01-28 02:33:00|468.78|465.98|468.98|466.18|469.17|466.37|468.78|465.98|0
1643337190000|2022-01-28 02:33:10|468.78|465.98|468.39|465.59|468.78|465.98|468.39|465.59|0
1643337200000|2022-01-28 02:33:20|468.59|465.79|468.49|465.69|468.59|465.79|468|465.2|0
1643337210000|2022-01-28 02:33:30|468.39|465.59|468.78|465.98|468.98|466.18|468.39|465.59|0
1643337220000|2022-01-28 02:33:40|468.98|466.18|469.17|466.37|469.37|466.57|468.98|466.18|0
1643337230000|2022-01-28 02:33:50|469.08|466.28|469.08|466.28|469.08|466.28|469.08|466.28|0
1643337240000|2022-01-28 02:34:00|469.17|466.37|469.95|467.15|469.95|467.15|469.17|466.37|0
1643337250000|2022-01-28 02:34:10|469.76|466.96|469.95|467.15|469.95|467.15|469.76|466.96|0
1643337260000|2022-01-28 02:34:20|469.76|466.96|469.66|466.86|469.95|467.15|469.66|466.86|0
1643337270000|2022-01-28 02:34:30|469.76|466.96|470.05|467.25|470.05|467.25|469.76|466.96|0
1643337280000|2022-01-28 02:34:40|469.95|467.15|469.95|467.15|469.95|467.15|469.76|466.96|0
1643337290000|2022-01-28 02:34:50|469.76|466.96|469.76|466.96|469.76|466.96|469.76|466.96|0
1643337300000|2022-01-28 02:35:00|470.05|467.25|470.15|467.35|470.15|467.35|470.05|467.25|0
1643337310000|2022-01-28 02:35:10|469.95|467.15|470.54|467.74|470.54|467.74|469.95|467.15|0
1643337320000|2022-01-28 02:35:20|470.73|467.93|470.64|467.84|470.73|467.93|470.54|467.74|0
1643337330000|2022-01-28 02:35:30|470.34|467.54|470.73|467.93|470.73|467.93|470.34|467.54|0
1643337340000|2022-01-28 02:35:40|470.93|468.13|470.15|467.35|471.03|468.23|470.15|467.35|0
1643337350000|2022-01-28 02:35:50|470.25|467.45|470.25|467.45|470.25|467.45|470.25|467.45|0
1643337360000|2022-01-28 02:36:00|469.95|467.15|470.25|467.45|470.25|467.45|469.95|467.15|0
1643337370000|2022-01-28 02:36:10|470.34|467.54|470.34|467.54|470.34|467.54|470.34|467.54|0
1643337380000|2022-01-28 02:36:20|470.64|467.84|470.83|468.03|470.83|468.03|470.44|467.64|0
1643337390000|2022-01-28 02:36:30|470.73|467.93|471.12|468.32|471.12|468.32|470.73|467.93|0
1643337400000|2022-01-28 02:36:40|470.93|468.13|471.03|468.23|471.12|468.32|470.93|468.13|0
1643337410000|2022-01-28 02:36:50|470.93|468.13|470.83|468.03|470.93|468.13|470.83|468.03|0
1643337420000|2022-01-28 02:37:00|470.93|468.13|470.83|468.03|470.93|468.13|470.83|468.03|0
1643337430000|2022-01-28 02:37:10|470.54|467.74|470.73|467.93|470.73|467.93|470.34|467.54|0
1643337440000|2022-01-28 02:37:20|470.64|467.84|470.93|468.13|471.03|468.23|470.64|467.84|0
1643337450000|2022-01-28 02:37:30|470.73|467.93|470.54|467.74|470.73|467.93|470.54|467.74|0
1643337460000|2022-01-28 02:37:40|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1643337470000|2022-01-28 02:37:50|470.73|467.93|470.83|468.03|470.93|468.13|470.73|467.93|0
1643337480000|2022-01-28 02:38:00|470.54|467.74|470.34|467.54|470.64|467.84|470.34|467.54|0
1643337490000|2022-01-28 02:38:10|470.44|467.64|470.15|467.35|470.44|467.64|469.66|466.86|0
1643337500000|2022-01-28 02:38:20|470.05|467.25|469.95|467.15|470.05|467.25|469.86|467.06|0
1643337510000|2022-01-28 02:38:30|470.05|467.25|469.56|466.76|470.05|467.25|469.56|466.76|0
1643337520000|2022-01-28 02:38:40|469.17|466.37|469.56|466.76|469.56|466.76|469.17|466.37|0
1643337530000|2022-01-28 02:38:50|469.47|466.67|468.97|466.17|469.47|466.67|468.97|466.17|0
1643337540000|2022-01-28 02:39:00|468.88|466.08|468.88|466.08|468.88|466.08|468.88|466.08|0
1643337550000|2022-01-28 02:39:10|468.78|465.98|468.58|465.78|468.78|465.98|468.58|465.78|0
1643337560000|2022-01-28 02:39:20|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1643337570000|2022-01-28 02:39:30|468.58|465.78|468|465.2|468.58|465.78|468|465.2|0
1643337580000|2022-01-28 02:39:40|467.22|464.42|467.22|464.42|467.22|464.42|467.02|464.22|0
1643337590000|2022-01-28 02:39:50|466.93|464.13|467.8|465|467.8|465|466.93|464.13|0
1643337600000|2022-01-28 02:40:00|468|465.2|468|465.2|468.19|465.39|467.8|465|0
1643337610000|2022-01-28 02:40:10|468.1|465.3|468|465.2|468.29|465.49|468|465.2|0
1643337620000|2022-01-28 02:40:20|467.8|465|467.9|465.1|467.9|465.1|467.61|464.81|0
1643337630000|2022-01-28 02:40:30|467.8|465|468.19|465.39|468.19|465.39|467.8|465|0
1643337640000|2022-01-28 02:40:40|468|465.2|468|465.2|468.19|465.39|468|465.2|0
1643337650000|2022-01-28 02:40:50|467.8|465|468|465.2|468|465.2|467.61|464.81|0
1643337660000|2022-01-28 02:41:00|468.1|465.3|468.1|465.3|468.1|465.3|468|465.2|0
1643337670000|2022-01-28 02:41:10|468|465.2|468.78|465.98|468.78|465.98|468|465.2|0
1643337680000|2022-01-28 02:41:20|468.58|465.78|469.36|466.56|469.36|466.56|468.58|465.78|0
1643337690000|2022-01-28 02:41:30|468.88|466.08|469.07|466.27|469.27|466.47|468.88|466.08|0
1643337700000|2022-01-28 02:41:40|468.88|466.08|469.07|466.27|469.36|466.56|468.88|466.08|0
1643337710000|2022-01-28 02:41:50|468.78|465.98|469.07|466.27|469.17|466.37|468.78|465.98|0
1643337720000|2022-01-28 02:42:00|468.97|466.17|468.39|465.59|468.97|466.17|468.39|465.59|0
1643337730000|2022-01-28 02:42:10|468.1|465.3|468|465.2|468.1|465.3|467.9|465.1|0
1643337740000|2022-01-28 02:42:20|467.9|465.1|467.8|465|467.9|465.1|467.8|465|0
1643337750000|2022-01-28 02:42:30|467.61|464.81|468.19|465.39|468.19|465.39|467.61|464.81|0
1643337760000|2022-01-28 02:42:40|468.1|465.3|468|465.2|468.19|465.39|468|465.2|0
1643337770000|2022-01-28 02:42:50|468.19|465.39|467.61|464.81|468.19|465.39|467.61|464.81|0
1643337780000|2022-01-28 02:43:00|467.8|465|468.1|465.3|468.1|465.3|467.61|464.81|0
1643337790000|2022-01-28 02:43:10|468|465.2|468.29|465.49|468.29|465.49|468|465.2|0
1643337800000|2022-01-28 02:43:20|468.19|465.39|468.19|465.39|468.39|465.59|468.19|465.39|0
1643337810000|2022-01-28 02:43:30|468|465.2|468.19|465.39|468.19|465.39|468|465.2|0
1643337820000|2022-01-28 02:43:40|468.39|465.59|468.1|465.3|468.39|465.59|468.1|465.3|0
1643337830000|2022-01-28 02:43:50|468|465.2|468.39|465.59|468.39|465.59|468|465.2|0
1643337840000|2022-01-28 02:44:00|468.29|465.49|468.29|465.49|468.29|465.49|468|465.2|0
1643337850000|2022-01-28 02:44:10|468.19|465.39|468|465.2|468.19|465.39|468|465.2|0
1643337860000|2022-01-28 02:44:20|468.1|465.3|468.19|465.39|468.19|465.39|468|465.2|0
1643337870000|2022-01-28 02:44:30|468|465.2|468.1|465.3|468.1|465.3|467.9|465.1|0
1643337880000|2022-01-28 02:44:40|468|465.2|467.61|464.81|468|465.2|467.61|464.81|0
1643337900000|2022-01-28 02:45:00|467.51|464.71|468.1|465.3|468.1|465.3|467.51|464.71|0
1643337910000|2022-01-28 02:45:10|467.8|465|467.71|464.91|467.8|465|467.61|464.81|0
1643337920000|2022-01-28 02:45:20|467.41|464.61|467.22|464.42|467.41|464.61|466.83|464.03|0
1643337930000|2022-01-28 02:45:30|467.12|464.32|467.41|464.61|467.41|464.61|467.12|464.32|0
1643337940000|2022-01-28 02:45:40|467.61|464.81|467.8|465|467.8|465|467.61|464.81|0
1643337950000|2022-01-28 02:45:50|467.61|464.81|467.41|464.61|467.61|464.81|467.41|464.61|0
1643337960000|2022-01-28 02:46:00|467.32|464.52|467.32|464.52|467.41|464.61|467.32|464.52|0
1643337970000|2022-01-28 02:46:10|467.71|464.91|467.8|465|467.8|465|467.61|464.81|0
1643337980000|2022-01-28 02:46:20|467.61|464.81|467.61|464.81|467.61|464.81|467.61|464.81|0
1643337990000|2022-01-28 02:46:30|467.51|464.71|467.51|464.71|467.51|464.71|467.51|464.71|0
1643338000000|2022-01-28 02:46:40|467.02|464.22|467.22|464.42|467.22|464.42|467.02|464.22|0
1643338010000|2022-01-28 02:46:50|467.41|464.61|467.32|464.52|467.41|464.61|467.32|464.52|0
1643338020000|2022-01-28 02:47:00|467.22|464.42|467.12|464.32|467.22|464.42|467.12|464.32|0
1643338030000|2022-01-28 02:47:10|467.22|464.42|466.93|464.13|467.22|464.42|466.93|464.13|0
1643338040000|2022-01-28 02:47:20|467.02|464.22|466.93|464.13|467.22|464.42|466.93|464.13|0
1643338050000|2022-01-28 02:47:30|467.02|464.22|466.83|464.03|467.02|464.22|466.83|464.03|0
1643338060000|2022-01-28 02:47:40|466.73|463.93|466.73|463.93|466.73|463.93|466.63|463.83|0
1643338070000|2022-01-28 02:47:50|466.83|464.03|466.73|463.93|466.83|464.03|466.73|463.93|0
1643338080000|2022-01-28 02:48:00|466.63|463.83|466.63|463.83|466.83|464.03|466.63|463.83|0
1643338090000|2022-01-28 02:48:10|466.54|463.74|466.54|463.74|466.54|463.74|466.54|463.74|0
1643338100000|2022-01-28 02:48:20|466.63|463.83|466.54|463.74|466.63|463.83|466.54|463.74|0
1643338110000|2022-01-28 02:48:30|466.34|463.54|466.54|463.74|466.54|463.74|466.34|463.54|0
1643338120000|2022-01-28 02:48:40|466.63|463.83|466.44|463.64|466.63|463.83|466.44|463.64|0
1643338130000|2022-01-28 02:48:50|466.34|463.54|466.24|463.44|466.44|463.64|466.24|463.44|0
1643338140000|2022-01-28 02:49:00|466.15|463.35|465.07|462.27|466.15|463.35|465.07|462.27|0
1643338150000|2022-01-28 02:49:10|465.37|462.57|465.37|462.57|465.37|462.57|465.27|462.47|0
1643338160000|2022-01-28 02:49:20|465.46|462.66|465.46|462.66|465.66|462.86|465.46|462.66|0
1643338170000|2022-01-28 02:49:30|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1643338180000|2022-01-28 02:49:40|465.27|462.47|464.3|461.5|465.27|462.47|464.3|461.5|0
1643338190000|2022-01-28 02:49:50|463.91|461.11|464.01|461.21|464.1|461.3|463.91|461.11|0
1643338200000|2022-01-28 02:50:00|464.1|461.3|463.91|461.11|464.1|461.3|463.71|460.91|0
1643338210000|2022-01-28 02:50:10|464.3|461.5|464.4|461.6|464.4|461.6|464.3|461.5|0
1643338220000|2022-01-28 02:50:20|464.69|461.89|464.59|461.79|464.69|461.89|464.49|461.69|0
1643338230000|2022-01-28 02:50:30|464.98|462.18|465.27|462.47|465.46|462.66|464.98|462.18|0
1643338240000|2022-01-28 02:50:40|465.07|462.27|464.69|461.89|465.07|462.27|464.69|461.89|0
1643338250000|2022-01-28 02:50:50|464.79|461.99|464.69|461.89|464.79|461.99|464.69|461.89|0
1643338260000|2022-01-28 02:51:00|464.49|461.69|464.3|461.5|464.49|461.69|464.3|461.5|0
1643338270000|2022-01-28 02:51:10|464.1|461.3|463.62|460.82|464.1|461.3|463.62|460.82|0
1643338280000|2022-01-28 02:51:20|463.91|461.11|464.4|461.6|464.4|461.6|463.91|461.11|0
1643338290000|2022-01-28 02:51:30|464.3|461.5|464.3|461.5|464.49|461.69|464.3|461.5|0
1643338300000|2022-01-28 02:51:40|464.49|461.69|464.49|461.69|464.49|461.69|464.49|461.69|0
1643338310000|2022-01-28 02:51:50|464.59|461.79|464.59|461.79|464.68|461.88|464.59|461.79|0
1643338320000|2022-01-28 02:52:00|464.68|461.88|464.68|461.88|464.68|461.88|464.3|461.5|0
1643338330000|2022-01-28 02:52:10|464.59|461.79|464.4|461.6|464.68|461.88|464.4|461.6|0
1643338340000|2022-01-28 02:52:20|464.49|461.69|464.59|461.79|464.59|461.79|464.49|461.69|0
1643338350000|2022-01-28 02:52:30|464.49|461.69|464.49|461.69|464.68|461.88|464.49|461.69|0
1643338360000|2022-01-28 02:52:40|464.3|461.5|463.91|461.11|464.3|461.5|463.91|461.11|0
1643338370000|2022-01-28 02:52:50|464.1|461.3|463.91|461.11|464.1|461.3|463.91|461.11|0
1643338380000|2022-01-28 02:53:00|463.81|461.01|464.3|461.5|464.3|461.5|463.81|461.01|0
1643338390000|2022-01-28 02:53:10|464.68|461.88|464.59|461.79|464.68|461.88|464.59|461.79|0
1643338400000|2022-01-28 02:53:20|464.49|461.69|464.4|461.6|464.49|461.69|464.4|461.6|0
1643338410000|2022-01-28 02:53:30|464.2|461.4|464.01|461.21|464.2|461.4|464.01|461.21|0
1643338420000|2022-01-28 02:53:40|464.1|461.3|463.91|461.11|464.2|461.4|463.91|461.11|0
1643338430000|2022-01-28 02:53:50|464.01|461.21|464.01|461.21|464.01|461.21|463.91|461.11|0
1643338440000|2022-01-28 02:54:00|464.1|461.3|463.91|461.11|464.1|461.3|463.91|461.11|0
1643338450000|2022-01-28 02:54:10|463.81|461.01|463.43|460.63|463.81|461.01|463.43|460.63|0
1643338460000|2022-01-28 02:54:20|463.13|460.33|463.32|460.52|463.32|460.52|463.13|460.33|0
1643338470000|2022-01-28 02:54:30|463.23|460.43|463.32|460.52|463.52|460.72|463.13|460.33|0
1643338480000|2022-01-28 02:54:40|463.23|460.43|463.23|460.43|463.52|460.72|463.13|460.33|0
1643338490000|2022-01-28 02:54:50|463.13|460.33|463.13|460.33|463.23|460.43|463.13|460.33|0
1643338500000|2022-01-28 02:55:00|462.94|460.14|462.94|460.14|462.94|460.14|462.74|459.94|0
1643338510000|2022-01-28 02:55:10|462.74|459.94|462.94|460.14|462.94|460.14|462.74|459.94|0
1643338520000|2022-01-28 02:55:20|463.13|460.33|462.84|460.04|463.13|460.33|462.84|460.04|0
1643338530000|2022-01-28 02:55:30|462.74|459.94|462.94|460.14|462.94|460.14|462.74|459.94|0
1643338540000|2022-01-28 02:55:40|462.84|460.04|463.13|460.33|463.13|460.33|462.84|460.04|0
1643338550000|2022-01-28 02:55:50|462.94|460.14|462.55|459.75|462.94|460.14|462.55|459.75|0
1643338560000|2022-01-28 02:56:00|462.16|459.36|462.35|459.55|462.46|459.66|462.16|459.36|0
1643338570000|2022-01-28 02:56:10|462.94|460.14|463.42|460.62|463.42|460.62|462.65|459.85|0
1643338580000|2022-01-28 02:56:20|463.32|460.52|463.52|460.72|463.71|460.91|463.32|460.52|0
1643338590000|2022-01-28 02:56:30|463.32|460.52|462.71|459.91|463.52|460.72|462.71|459.91|0
1643338600000|2022-01-28 02:56:40|462.62|459.82|462.32|459.52|462.71|459.91|462.32|459.52|0
1643338610000|2022-01-28 02:56:50|462.91|460.11|462.11|459.31|462.91|460.11|462.01|459.21|0
1643338620000|2022-01-28 02:57:00|463.62|460.82|463.52|460.72|463.62|460.82|463.52|460.72|0
1643338630000|2022-01-28 02:57:10|463.04|460.24|463.32|460.52|463.32|460.52|463.04|460.24|0
1643338640000|2022-01-28 02:57:20|463.12|460.32|463.22|460.42|463.31|460.51|463.12|460.32|0
1643338650000|2022-01-28 02:57:30|463.12|460.32|463.31|460.51|463.31|460.51|463.12|460.32|0
1643338660000|2022-01-28 02:57:40|463.12|460.32|463.31|460.51|463.31|460.51|463.12|460.32|0
1643338670000|2022-01-28 02:57:50|463.11|460.31|462.92|460.12|463.11|460.31|462.92|460.12|0
1643338680000|2022-01-28 02:58:00|463.02|460.22|463.11|460.31|463.11|460.31|463.02|460.22|0
1643338690000|2022-01-28 02:58:10|462.92|460.12|463.11|460.31|463.11|460.31|462.92|460.12|0
1643338700000|2022-01-28 02:58:20|462.83|460.03|462.73|459.93|462.83|460.03|462.73|459.93|0
1643338710000|2022-01-28 02:58:30|462.92|460.12|463.11|460.31|463.11|460.31|462.92|460.12|0
1643338720000|2022-01-28 02:58:40|462.92|460.12|462.34|459.54|462.92|460.12|462.34|459.54|0
1643338730000|2022-01-28 02:58:50|462.44|459.64|461.76|458.96|462.44|459.64|461.76|458.96|0
1643338740000|2022-01-28 02:59:00|461.95|459.15|461.95|459.15|461.95|459.15|461.76|458.96|0
1643338750000|2022-01-28 02:59:10|461.66|458.86|461.76|458.96|461.76|458.96|461.66|458.86|0
1643338760000|2022-01-28 02:59:20|461.56|458.76|461.66|458.86|461.66|458.86|461.56|458.76|0
1643338770000|2022-01-28 02:59:30|461.76|458.96|461.95|459.15|461.95|459.15|461.76|458.96|0
1643338780000|2022-01-28 02:59:40|462.05|459.25|462.34|459.54|462.34|459.54|461.95|459.15|0
1643338790000|2022-01-28 02:59:50|462.53|459.73|462.73|459.93|462.73|459.93|462.44|459.64|0
1643338800000|2022-01-28 03:00:00|462.63|459.83|462.92|460.12|462.92|460.12|462.63|459.83|0
1643338810000|2022-01-28 03:00:10|463.31|460.51|463.02|460.22|463.31|460.51|463.02|460.22|0
1643338820000|2022-01-28 03:00:20|462.83|460.03|462.83|460.03|462.92|460.12|462.53|459.73|0
1643338830000|2022-01-28 03:00:30|462.53|459.73|462.24|459.44|462.53|459.73|462.05|459.25|0
1643338840000|2022-01-28 03:00:40|462.34|459.54|462.63|459.83|462.63|459.83|462.34|459.54|0
1643338850000|2022-01-28 03:00:50|462.53|459.73|463.02|460.22|463.02|460.22|462.53|459.73|0
1643338860000|2022-01-28 03:01:00|462.92|460.12|462.73|459.93|462.92|460.12|462.73|459.93|0
1643338870000|2022-01-28 03:01:10|463.11|460.31|463.11|460.31|463.31|460.51|463.11|460.31|0
1643338880000|2022-01-28 03:01:20|462.92|460.12|463.11|460.31|463.11|460.31|462.92|460.12|0
1643338890000|2022-01-28 03:01:30|463.21|460.41|463.11|460.31|463.21|460.41|463.11|460.31|0
1643338900000|2022-01-28 03:01:40|463.21|460.41|463.11|460.31|463.21|460.41|463.11|460.31|0
1643338910000|2022-01-28 03:01:50|463.21|460.41|463.02|460.22|463.21|460.41|463.02|460.22|0
1643338920000|2022-01-28 03:02:00|462.83|460.03|462.53|459.73|462.83|460.03|462.44|459.64|0
1643338930000|2022-01-28 03:02:10|462.63|459.83|462.34|459.54|462.63|459.83|462.24|459.44|0
1643338940000|2022-01-28 03:02:20|462.24|459.44|462.24|459.44|462.24|459.44|462.14|459.34|0
1643338950000|2022-01-28 03:02:30|462.34|459.54|462.34|459.54|462.34|459.54|462.24|459.44|0
1643338960000|2022-01-28 03:02:40|462.14|459.34|462.72|459.92|462.72|459.92|462.14|459.34|0
1643338970000|2022-01-28 03:02:50|462.83|460.03|462.92|460.12|462.92|460.12|462.83|460.03|0
1643338980000|2022-01-28 03:03:00|463.02|460.22|463.11|460.31|463.11|460.31|462.92|460.12|0
1643338990000|2022-01-28 03:03:10|463.02|460.22|462.92|460.12|463.11|460.31|462.92|460.12|0
1643339000000|2022-01-28 03:03:20|463.11|460.31|463.11|460.31|463.11|460.31|463.11|460.31|0
1643339010000|2022-01-28 03:03:30|463.21|460.41|463.11|460.31|463.21|460.41|463.02|460.22|0
1643339020000|2022-01-28 03:03:40|463.21|460.41|463.11|460.31|463.21|460.41|463.11|460.31|0
1643339030000|2022-01-28 03:03:50|462.92|460.12|462.92|460.12|463.02|460.22|462.92|460.12|0
1643339040000|2022-01-28 03:04:00|463.11|460.31|463.02|460.22|463.11|460.31|463.02|460.22|0
1643339050000|2022-01-28 03:04:10|462.92|460.12|462.92|460.12|462.92|460.12|462.83|460.03|0
1643339060000|2022-01-28 03:04:20|462.83|460.03|462.92|460.12|462.92|460.12|462.83|460.03|0
1643339070000|2022-01-28 03:04:30|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1643339080000|2022-01-28 03:04:40|463.5|460.7|463.7|460.9|463.7|460.9|463.5|460.7|0
1643339090000|2022-01-28 03:04:50|463.41|460.61|463.31|460.51|463.41|460.61|463.31|460.51|0
1643339100000|2022-01-28 03:05:00|463.11|460.31|463.21|460.41|463.31|460.51|463.11|460.31|0
1643339110000|2022-01-28 03:05:10|463.11|460.31|463.5|460.7|463.5|460.7|463.11|460.31|0
1643339120000|2022-01-28 03:05:20|463.31|460.51|463.6|460.8|463.7|460.9|463.31|460.51|0
1643339130000|2022-01-28 03:05:30|463.7|460.9|464.08|461.28|464.08|461.28|463.7|460.9|0
1643339140000|2022-01-28 03:05:40|464.28|461.48|464.28|461.48|464.38|461.58|464.28|461.48|0
1643339150000|2022-01-28 03:05:50|464.38|461.58|464.28|461.48|464.38|461.58|464.28|461.48|0
1643339160000|2022-01-28 03:06:00|464.08|461.28|463.89|461.09|464.28|461.48|463.89|461.09|0
1643339170000|2022-01-28 03:06:10|464.08|461.28|464.28|461.48|464.28|461.48|464.08|461.28|0
1643339180000|2022-01-28 03:06:20|463.89|461.09|464.08|461.28|464.08|461.28|463.7|460.9|0
1643339190000|2022-01-28 03:06:30|464.28|461.48|464.18|461.38|464.28|461.48|464.18|461.38|0
1643339200000|2022-01-28 03:06:40|464.08|461.28|464.18|461.38|464.18|461.38|464.08|461.28|0
1643339210000|2022-01-28 03:06:50|463.89|461.09|464.08|461.28|464.08|461.28|463.89|461.09|0
1643339220000|2022-01-28 03:07:00|464.18|461.38|463.69|460.89|464.18|461.38|463.5|460.7|0
1643339230000|2022-01-28 03:07:10|464.28|461.48|464.67|461.87|464.67|461.87|464.28|461.48|0
1643339240000|2022-01-28 03:07:20|464.86|462.06|464.86|462.06|464.96|462.16|464.86|462.06|0
1643339250000|2022-01-28 03:07:30|464.67|461.87|464.57|461.77|464.67|461.87|464.57|461.77|0
1643339260000|2022-01-28 03:07:40|464.67|461.87|464.86|462.06|464.86|462.06|464.67|461.87|0
1643339270000|2022-01-28 03:07:50|464.96|462.16|465.06|462.26|465.06|462.26|464.96|462.16|0
1643339280000|2022-01-28 03:08:00|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1643339290000|2022-01-28 03:08:10|465.06|462.26|465.16|462.36|465.16|462.36|465.06|462.26|0
1643339300000|2022-01-28 03:08:20|465.06|462.26|464.86|462.06|465.06|462.26|464.86|462.06|0
1643339310000|2022-01-28 03:08:30|464.77|461.97|464.28|461.48|464.77|461.97|464.28|461.48|0
1643339320000|2022-01-28 03:08:40|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1643339330000|2022-01-28 03:08:50|464.08|461.28|464.86|462.06|464.86|462.06|464.08|461.28|0
1643339340000|2022-01-28 03:09:00|464.67|461.87|464.47|461.67|464.67|461.87|464.47|461.67|0
1643339350000|2022-01-28 03:09:10|464.28|461.48|464.08|461.28|464.28|461.48|464.08|461.28|0
1643339360000|2022-01-28 03:09:20|463.99|461.19|464.08|461.28|464.28|461.48|463.99|461.19|0
1643339370000|2022-01-28 03:09:30|464.18|461.38|464.18|461.38|464.28|461.48|464.18|461.38|0
1643339380000|2022-01-28 03:09:40|464.08|461.28|463.89|461.09|464.08|461.28|463.89|461.09|0
1643339390000|2022-01-28 03:09:50|463.69|460.89|463.41|460.61|463.89|461.09|463.41|460.61|0
1643339400000|2022-01-28 03:10:00|463.11|460.31|463.69|460.89|463.69|460.89|462.92|460.12|0
1643339410000|2022-01-28 03:10:10|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1643339420000|2022-01-28 03:10:20|463.69|460.89|464.28|461.48|464.28|461.48|463.69|460.89|0
1643339430000|2022-01-28 03:10:30|464.08|461.28|464.08|461.28|464.08|461.28|464.08|461.28|0
1643339440000|2022-01-28 03:10:40|464.28|461.48|463.99|461.19|464.28|461.48|463.99|461.19|0
1643339450000|2022-01-28 03:10:50|463.5|460.7|463.21|460.41|463.5|460.7|463.21|460.41|0
1643339460000|2022-01-28 03:11:00|462.92|460.12|463.02|460.22|463.02|460.22|462.72|459.92|0
1643339470000|2022-01-28 03:11:10|463.11|460.31|462.63|459.83|463.11|460.31|462.53|459.73|0
1643339480000|2022-01-28 03:11:20|462.72|459.92|462.72|459.92|462.72|459.92|462.63|459.83|0
1643339490000|2022-01-28 03:11:30|462.63|459.83|462.24|459.44|462.63|459.83|461.95|459.15|0
1643339500000|2022-01-28 03:11:40|461.95|459.15|462.14|459.34|462.33|459.53|461.95|459.15|0
1643339510000|2022-01-28 03:11:50|462.05|459.25|461.56|458.76|462.05|459.25|461.56|458.76|0
1643339520000|2022-01-28 03:12:00|461.46|458.66|461.56|458.76|461.56|458.76|461.46|458.66|0
1643339530000|2022-01-28 03:12:10|461.46|458.66|461.56|458.76|461.56|458.76|461.27|458.47|0
1643339540000|2022-01-28 03:12:20|461.75|458.95|461.56|458.76|461.94|459.14|461.56|458.76|0
1643339550000|2022-01-28 03:12:30|461.27|458.47|461.36|458.56|461.36|458.56|461.27|458.47|0
1643339560000|2022-01-28 03:12:40|461.27|458.47|461.56|458.76|461.56|458.76|461.27|458.47|0
1643339570000|2022-01-28 03:12:50|461.36|458.56|461.56|458.76|461.56|458.76|461.36|458.56|0
1643339580000|2022-01-28 03:13:00|461.46|458.66|461.94|459.14|461.94|459.14|461.46|458.66|0
1643339590000|2022-01-28 03:13:10|462.14|459.34|462.33|459.53|462.33|459.53|462.14|459.34|0
1643339600000|2022-01-28 03:13:20|462.14|459.34|462.33|459.53|462.33|459.53|462.14|459.34|0
1643339610000|2022-01-28 03:13:30|462.43|459.63|462.24|459.44|462.43|459.63|462.24|459.44|0
1643339620000|2022-01-28 03:13:40|462.33|459.53|462.33|459.53|462.33|459.53|462.33|459.53|0
1643339630000|2022-01-28 03:13:50|462.53|459.73|462.82|460.02|463.11|460.31|462.53|459.73|0
1643339640000|2022-01-28 03:14:00|462.72|459.92|463.21|460.41|463.21|460.41|462.72|459.92|0
1643339650000|2022-01-28 03:14:10|463.3|460.5|463.11|460.31|463.3|460.5|463.11|460.31|0
1643339660000|2022-01-28 03:14:20|463.21|460.41|463.3|460.5|463.4|460.6|463.21|460.41|0
1643339670000|2022-01-28 03:14:30|463.5|460.7|463.5|460.7|463.5|460.7|463.5|460.7|0
1643339680000|2022-01-28 03:14:40|463.6|460.8|463.69|460.89|463.89|461.09|463.6|460.8|0
1643339690000|2022-01-28 03:14:50|463.3|460.5|463.3|460.5|463.3|460.5|463.3|460.5|0
1643339700000|2022-01-28 03:15:00|463.4|460.6|463.89|461.09|463.89|461.09|463.3|460.5|0
1643339710000|2022-01-28 03:15:10|464.08|461.28|464.18|461.38|464.28|461.48|464.08|461.28|0
1643339720000|2022-01-28 03:15:20|464.08|461.28|464.28|461.48|464.28|461.48|464.08|461.28|0
1643339730000|2022-01-28 03:15:30|464.57|461.77|466.03|463.23|466.03|463.23|464.57|461.77|0
1643339740000|2022-01-28 03:15:40|466.22|463.42|465.83|463.03|466.22|463.42|465.83|463.03|0
1643339750000|2022-01-28 03:15:50|466.03|463.23|466.42|463.62|466.42|463.62|466.03|463.23|0
1643339760000|2022-01-28 03:16:00|466.22|463.42|466.22|463.42|466.22|463.42|465.83|463.03|0
1643339770000|2022-01-28 03:16:10|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1643339780000|2022-01-28 03:16:20|466.22|463.42|465.35|462.55|466.22|463.42|465.35|462.55|0
1643339790000|2022-01-28 03:16:30|465.74|462.94|465.74|462.94|465.83|463.03|465.74|462.94|0
1643339800000|2022-01-28 03:16:40|465.64|462.84|465.83|463.03|465.83|463.03|465.44|462.64|0
1643339810000|2022-01-28 03:16:50|465.74|462.94|466.22|463.42|466.42|463.62|465.74|462.94|0
1643339820000|2022-01-28 03:17:00|466.03|463.23|466.22|463.42|466.22|463.42|466.03|463.23|0
1643339830000|2022-01-28 03:17:10|466.42|463.62|467.1|464.3|467.2|464.4|466.42|463.62|0
1643339840000|2022-01-28 03:17:20|467.39|464.59|467|464.2|467.39|464.59|467|464.2|0
1643339850000|2022-01-28 03:17:30|466.71|463.91|467.3|464.5|467.3|464.5|466.71|463.91|0
1643339860000|2022-01-28 03:17:40|467.39|464.59|467.2|464.4|467.39|464.59|467|464.2|0
1643339870000|2022-01-28 03:17:50|467|464.2|467.2|464.4|467.2|464.4|467|464.2|0
1643339880000|2022-01-28 03:18:00|467.59|464.79|467.78|464.98|467.78|464.98|467.59|464.79|0
1643339890000|2022-01-28 03:18:10|468.56|465.76|468.37|465.57|468.86|466.06|468.37|465.57|0
1643339900000|2022-01-28 03:18:20|468.27|465.47|468.56|465.76|468.56|465.76|468.27|465.47|0
1643339910000|2022-01-28 03:18:30|468.47|465.67|468.76|465.96|468.76|465.96|468.17|465.37|0
1643339920000|2022-01-28 03:18:40|468.47|465.67|468.17|465.37|468.47|465.67|468.17|465.37|0
1643339930000|2022-01-28 03:18:50|468.27|465.47|467.69|464.89|468.27|465.47|467.39|464.59|0
1643339940000|2022-01-28 03:19:00|467.98|465.18|467.88|465.08|467.98|465.18|467.78|464.98|0
1643339950000|2022-01-28 03:19:10|467.98|465.18|467.88|465.08|467.98|465.18|467.78|464.98|0
1643339960000|2022-01-28 03:19:20|467.69|464.89|467.39|464.59|467.78|464.98|467.39|464.59|0
1643339970000|2022-01-28 03:19:30|467.59|464.79|467.69|464.89|467.69|464.89|467.59|464.79|0
1643339980000|2022-01-28 03:19:40|467.49|464.69|467.78|464.98|467.78|464.98|467.49|464.69|0
1643339990000|2022-01-28 03:19:50|468.08|465.28|467.98|465.18|468.08|465.28|467.98|465.18|0
1643340000000|2022-01-28 03:20:00|467.78|464.98|467.2|464.4|467.78|464.98|467.2|464.4|0
1643340010000|2022-01-28 03:20:10|466.61|463.81|466.71|463.91|466.71|463.91|466.61|463.81|0
1643340020000|2022-01-28 03:20:20|466.52|463.72|466.61|463.81|466.61|463.81|466.42|463.62|0
1643340030000|2022-01-28 03:20:30|466.81|464.01|467|464.2|467|464.2|466.81|464.01|0
1643340040000|2022-01-28 03:20:40|466.81|464.01|467|464.2|467|464.2|466.81|464.01|0
1643340050000|2022-01-28 03:20:50|466.91|464.11|466.81|464.01|466.91|464.11|466.81|464.01|0
1643340060000|2022-01-28 03:21:00|466.71|463.91|467.39|464.59|467.39|464.59|466.71|463.91|0
1643340070000|2022-01-28 03:21:10|467.2|464.4|467.1|464.3|467.3|464.5|467.1|464.3|0
1643340080000|2022-01-28 03:21:20|467.2|464.4|466.61|463.81|467.2|464.4|466.61|463.81|0
1643340090000|2022-01-28 03:21:30|466.42|463.62|466.42|463.62|466.91|464.11|466.42|463.62|0
1643340100000|2022-01-28 03:21:40|466.61|463.81|466.91|464.11|466.91|464.11|466.61|463.81|0
1643340110000|2022-01-28 03:21:50|467|464.2|467.1|464.3|467.1|464.3|467|464.2|0
1643340120000|2022-01-28 03:22:00|467.2|464.4|467.1|464.3|467.2|464.4|466.91|464.11|0
1643340130000|2022-01-28 03:22:10|467|464.2|467.1|464.3|467.1|464.3|467|464.2|0
1643340140000|2022-01-28 03:22:20|467|464.2|467.78|464.98|467.78|464.98|467|464.2|0
1643340150000|2022-01-28 03:22:30|467.88|465.08|467.98|465.18|467.98|465.18|467.88|465.08|0
1643340160000|2022-01-28 03:22:40|468.37|465.57|467.98|465.18|468.37|465.57|467.98|465.18|0
1643340170000|2022-01-28 03:22:50|468.17|465.37|468.27|465.47|468.37|465.57|468.17|465.37|0
1643340180000|2022-01-28 03:23:00|468.37|465.57|468.76|465.96|468.76|465.96|468.37|465.57|0
1643340190000|2022-01-28 03:23:10|468.95|466.15|469.34|466.54|469.54|466.74|468.95|466.15|0
1643340200000|2022-01-28 03:23:20|469.73|466.93|469.54|466.74|469.73|466.93|469.54|466.74|0
1643340210000|2022-01-28 03:23:30|469.34|466.54|468.76|465.96|469.34|466.54|468.76|465.96|0
1643340220000|2022-01-28 03:23:40|468.66|465.86|469.34|466.54|469.34|466.54|468.66|465.86|0
1643340230000|2022-01-28 03:23:50|468.95|466.15|468.66|465.86|468.95|466.15|468.66|465.86|0
1643340240000|2022-01-28 03:24:00|468.27|465.47|467.88|465.08|468.27|465.47|467.88|465.08|0
1643340250000|2022-01-28 03:24:10|467.78|464.98|467.88|465.08|467.88|465.08|467.69|464.89|0
1643340260000|2022-01-28 03:24:20|467.69|464.89|467.88|465.08|467.88|465.08|467.69|464.89|0
1643340270000|2022-01-28 03:24:30|467.58|464.78|467.97|465.17|467.97|465.17|467.58|464.78|0
1643340280000|2022-01-28 03:24:40|468.17|465.37|468.27|465.47|468.27|465.47|468.17|465.37|0
1643340290000|2022-01-28 03:24:50|468.17|465.37|468.76|465.96|468.76|465.96|467.97|465.17|0
1643340300000|2022-01-28 03:25:00|468.95|466.15|469.15|466.35|469.15|466.35|468.95|466.15|0
1643340310000|2022-01-28 03:25:10|468.76|465.96|468.76|465.96|468.76|465.96|468.66|465.86|0
1643340320000|2022-01-28 03:25:20|468.56|465.76|468.37|465.57|468.56|465.76|468.37|465.57|0
1643340330000|2022-01-28 03:25:30|468.56|465.76|468.76|465.96|468.76|465.96|468.56|465.76|0
1643340340000|2022-01-28 03:25:40|469.15|466.35|469.15|466.35|469.15|466.35|469.15|466.35|0
1643340350000|2022-01-28 03:25:50|469.34|466.54|469.44|466.64|469.44|466.64|469.34|466.54|0
1643340360000|2022-01-28 03:26:00|469.54|466.74|469.54|466.74|469.54|466.74|469.54|466.74|0
1643340370000|2022-01-28 03:26:10|469.73|466.93|469.93|467.13|469.93|467.13|469.73|466.93|0
1643340380000|2022-01-28 03:26:20|469.83|467.03|469.73|466.93|469.83|467.03|469.73|466.93|0
1643340390000|2022-01-28 03:26:30|469.93|467.13|469.34|466.54|469.93|467.13|469.34|466.54|0
1643340400000|2022-01-28 03:26:40|469.64|466.84|469.25|466.45|469.64|466.84|469.25|466.45|0
1643340410000|2022-01-28 03:26:50|469.15|466.35|469.05|466.25|469.44|466.64|469.05|466.25|0
1643340420000|2022-01-28 03:27:00|469.25|466.45|469.73|466.93|469.73|466.93|469.25|466.45|0
1643340430000|2022-01-28 03:27:10|469.93|467.13|470.42|467.62|470.71|467.91|469.93|467.13|0
1643340440000|2022-01-28 03:27:20|470.52|467.72|470.12|467.32|470.62|467.82|470.12|467.32|0
1643340450000|2022-01-28 03:27:30|470.23|467.43|470.23|467.43|470.42|467.62|470.23|467.43|0
1643340460000|2022-01-28 03:27:40|470.12|467.32|469.93|467.13|470.32|467.52|469.93|467.13|0
1643340470000|2022-01-28 03:27:50|470.12|467.32|470.12|467.32|470.12|467.32|469.73|466.93|0
1643340480000|2022-01-28 03:28:00|470.23|467.43|470.03|467.23|470.23|467.43|469.93|467.13|0
1643340490000|2022-01-28 03:28:10|469.93|467.13|469.93|467.13|470.03|467.23|469.93|467.13|0
1643340500000|2022-01-28 03:28:20|470.03|467.23|469.93|467.13|470.12|467.32|469.93|467.13|0
1643340510000|2022-01-28 03:28:30|469.83|467.03|469.83|467.03|469.83|467.03|469.54|466.74|0
1643340520000|2022-01-28 03:28:40|469.73|466.93|469.83|467.03|469.83|467.03|469.73|466.93|0
1643340530000|2022-01-28 03:28:50|469.54|466.74|469.54|466.74|469.54|466.74|469.15|466.35|0
1643340540000|2022-01-28 03:29:00|469.44|466.64|469.73|466.93|469.73|466.93|469.44|466.64|0
1643340550000|2022-01-28 03:29:10|469.93|467.13|469.34|466.54|469.93|467.13|469.34|466.54|0
1643340560000|2022-01-28 03:29:20|469.25|466.45|468.95|466.15|469.34|466.54|468.95|466.15|0
1643340570000|2022-01-28 03:29:30|469.15|466.35|469.54|466.74|469.54|466.74|469.15|466.35|0
1643340580000|2022-01-28 03:29:40|469.64|466.84|469.64|466.84|469.64|466.84|469.64|466.84|0
1643340590000|2022-01-28 03:29:50|469.93|467.13|470.32|467.52|470.32|467.52|469.93|467.13|0
1643340600000|2022-01-28 03:30:00|470.81|468.01|469.93|467.13|470.81|468.01|469.93|467.13|0
1643340610000|2022-01-28 03:30:10|469.64|466.84|469.73|466.93|469.73|466.93|469.54|466.74|0
1643340620000|2022-01-28 03:30:20|469.64|466.84|469.73|466.93|469.73|466.93|469.64|466.84|0
1643340630000|2022-01-28 03:30:30|469.93|467.13|469.73|466.93|469.93|467.13|469.64|466.84|0
1643340640000|2022-01-28 03:30:40|469.64|466.84|469.73|466.93|469.73|466.93|469.64|466.84|0
1643340650000|2022-01-28 03:30:50|469.83|467.03|470.51|467.71|470.51|467.71|469.83|467.03|0
1643340660000|2022-01-28 03:31:00|470.32|467.52|470.22|467.42|470.32|467.52|470.03|467.23|0
1643340670000|2022-01-28 03:31:10|470.32|467.52|469.14|466.34|470.32|467.52|469.14|466.34|0
1643340680000|2022-01-28 03:31:20|469.44|466.64|469.14|466.34|469.44|466.64|469.14|466.34|0
1643340690000|2022-01-28 03:31:30|469.44|466.64|469.73|466.93|469.73|466.93|469.44|466.64|0
1643340700000|2022-01-28 03:31:40|469.83|467.03|470.12|467.32|470.12|467.32|469.83|467.03|0
1643340710000|2022-01-28 03:31:50|470.03|467.23|470.03|467.23|470.03|467.23|469.73|466.93|0
1643340720000|2022-01-28 03:32:00|469.93|467.13|469.93|467.13|470.03|467.23|469.93|467.13|0
1643340730000|2022-01-28 03:32:10|469.83|467.03|469.73|466.93|469.83|467.03|469.73|466.93|0
1643340740000|2022-01-28 03:32:20|469.44|466.64|469.05|466.25|469.44|466.64|469.05|466.25|0
1643340750000|2022-01-28 03:32:30|469.14|466.34|469.25|466.45|469.34|466.54|469.05|466.25|0
1643340760000|2022-01-28 03:32:40|469.14|466.34|468.95|466.15|469.14|466.34|468.95|466.15|0
1643340770000|2022-01-28 03:32:50|468.75|465.95|468.75|465.95|468.75|465.95|468.66|465.86|0
1643340780000|2022-01-28 03:33:00|468.86|466.06|469.34|466.54|469.34|466.54|468.86|466.06|0
1643340790000|2022-01-28 03:33:10|469.54|466.74|469.44|466.64|469.54|466.74|469.44|466.64|0
1643340800000|2022-01-28 03:33:20|469.34|466.54|469.64|466.84|469.64|466.84|469.34|466.54|0
1643340810000|2022-01-28 03:33:30|469.54|466.74|469.05|466.25|469.54|466.74|468.95|466.15|0
1643340820000|2022-01-28 03:33:40|468.75|465.95|468.56|465.76|468.75|465.95|468.56|465.76|0
1643340830000|2022-01-28 03:33:50|468.66|465.86|469.25|466.45|469.25|466.45|468.66|465.86|0
1643340840000|2022-01-28 03:34:00|469.34|466.54|469.83|467.03|469.83|467.03|469.34|466.54|0
1643340850000|2022-01-28 03:34:10|469.14|466.34|468.85|466.05|469.14|466.34|468.85|466.05|0
1643340860000|2022-01-28 03:34:20|468.46|465.66|468.36|465.56|468.56|465.76|468.36|465.56|0
1643340870000|2022-01-28 03:34:30|468.56|465.76|468.95|466.15|469.05|466.25|468.56|465.76|0
1643340880000|2022-01-28 03:34:40|468.85|466.05|468.85|466.05|468.85|466.05|468.85|466.05|0
1643340890000|2022-01-28 03:34:50|468.95|466.15|468.85|466.05|469.14|466.34|468.85|466.05|0
1643340900000|2022-01-28 03:35:00|468.95|466.15|468.85|466.05|468.95|466.15|468.75|465.95|0
1643340910000|2022-01-28 03:35:10|469.14|466.34|469.05|466.25|469.14|466.34|468.75|465.95|0
1643340920000|2022-01-28 03:35:20|468.85|466.05|469.05|466.25|469.14|466.34|468.85|466.05|0
1643340930000|2022-01-28 03:35:30|468.95|466.15|468.56|465.76|468.95|466.15|468.56|465.76|0
1643340940000|2022-01-28 03:35:40|468.75|465.95|468.85|466.05|468.95|466.15|468.56|465.76|0
1643340950000|2022-01-28 03:35:50|468.75|465.95|468.66|465.86|468.75|465.95|468.66|465.86|0
1643340960000|2022-01-28 03:36:00|468.75|465.95|468.36|465.56|468.75|465.95|468.36|465.56|0
1643340970000|2022-01-28 03:36:10|468.56|465.76|468.17|465.37|468.95|466.15|468.17|465.37|0
1643340980000|2022-01-28 03:36:20|467.97|465.17|467.97|465.17|468.17|465.37|467.97|465.17|0
1643340990000|2022-01-28 03:36:30|468.17|465.37|468.56|465.76|468.56|465.76|468.17|465.37|0
1643341000000|2022-01-28 03:36:40|468.66|465.86|469.53|466.73|469.53|466.73|468.66|465.86|0
1643341010000|2022-01-28 03:36:50|469.24|466.44|469.53|466.73|469.53|466.73|469.24|466.44|0
1643341020000|2022-01-28 03:37:00|469.44|466.64|469.44|466.64|469.44|466.64|469.44|466.64|0
1643341030000|2022-01-28 03:37:10|469.34|466.54|469.93|467.13|469.93|467.13|469.34|466.54|0
1643341040000|2022-01-28 03:37:20|470.12|467.32|470.12|467.32|470.22|467.42|470.03|467.23|0
1643341050000|2022-01-28 03:37:30|470.32|467.52|471.1|468.3|471.1|468.3|470.32|467.52|0
1643341060000|2022-01-28 03:37:40|470.9|468.1|470.42|467.62|470.9|468.1|470.42|467.62|0
1643341070000|2022-01-28 03:37:50|470.12|467.32|470.61|467.81|470.61|467.81|470.12|467.32|0
1643341080000|2022-01-28 03:38:00|470.51|467.71|469.53|466.73|470.51|467.71|469.53|466.73|0
1643341090000|2022-01-28 03:38:10|469.34|466.54|469.53|466.73|469.92|467.12|469.34|466.54|0
1643341100000|2022-01-28 03:38:20|469.64|466.84|469.92|467.12|469.92|467.12|469.53|466.73|0
1643341110000|2022-01-28 03:38:30|469.83|467.03|470.12|467.32|470.12|467.32|469.83|467.03|0
1643341120000|2022-01-28 03:38:40|469.92|467.12|469.44|466.64|469.92|467.12|469.44|466.64|0
1643341130000|2022-01-28 03:38:50|469.53|466.73|469.64|466.84|469.73|466.93|469.53|466.73|0
1643341140000|2022-01-28 03:39:00|469.24|466.44|468.95|466.15|469.24|466.44|468.75|465.95|0
1643341150000|2022-01-28 03:39:10|468.75|465.95|468.75|465.95|468.75|465.95|468.75|465.95|0
1643341160000|2022-01-28 03:39:20|468.66|465.86|469.05|466.25|469.05|466.25|468.66|465.86|0
1643341170000|2022-01-28 03:39:30|469.14|466.34|469.34|466.54|469.34|466.54|469.14|466.34|0
1643341180000|2022-01-28 03:39:40|469.53|466.73|469.34|466.54|469.53|466.73|469.34|466.54|0
1643341190000|2022-01-28 03:39:50|469.24|466.44|468.95|466.15|469.24|466.44|468.95|466.15|0
1643341200000|2022-01-28 03:40:00|468.75|465.95|468.85|466.05|468.95|466.15|468.75|465.95|0
1643341210000|2022-01-28 03:40:10|468.95|466.15|468.95|466.15|469.05|466.25|468.75|465.95|0
1643341220000|2022-01-28 03:40:20|469.34|466.54|470.12|467.32|470.12|467.32|469.34|466.54|0
1643341230000|2022-01-28 03:40:30|469.83|467.03|470.22|467.42|470.22|467.42|469.83|467.03|0
1643341240000|2022-01-28 03:40:40|470.12|467.32|469.83|467.03|470.12|467.32|469.83|467.03|0
1643341250000|2022-01-28 03:40:50|469.73|466.93|469.73|466.93|469.92|467.12|469.53|466.73|0
1643341260000|2022-01-28 03:41:00|469.53|466.73|469.92|467.12|469.92|467.12|469.53|466.73|0
1643341270000|2022-01-28 03:41:10|469.63|466.83|469.63|466.83|469.63|466.83|469.34|466.54|0
1643341280000|2022-01-28 03:41:20|469.53|466.73|469.53|466.73|469.53|466.73|469.34|466.54|0
1643341290000|2022-01-28 03:41:30|469.63|466.83|469.63|466.83|469.73|466.93|469.53|466.73|0
1643341300000|2022-01-28 03:41:40|469.73|466.93|469.63|466.83|469.92|467.12|469.63|466.83|0
1643341310000|2022-01-28 03:41:50|469.73|466.93|469.92|467.12|470.12|467.32|469.73|466.93|0
1643341320000|2022-01-28 03:42:00|470.12|467.32|470.51|467.71|470.51|467.71|470.12|467.32|0
1643341330000|2022-01-28 03:42:10|470.9|468.1|470.81|468.01|470.9|468.1|470.71|467.91|0
1643341340000|2022-01-28 03:42:20|470.9|468.1|470.9|468.1|470.9|468.1|470.9|468.1|0
1643341350000|2022-01-28 03:42:30|470.71|467.91|471.69|468.89|471.69|468.89|470.71|467.91|0
1643341360000|2022-01-28 03:42:40|471.88|469.08|471.98|469.18|472.27|469.47|471.88|469.08|0
1643341370000|2022-01-28 03:42:50|471.88|469.08|472.38|469.58|472.38|469.58|471.88|469.08|0
1643341380000|2022-01-28 03:43:00|472.18|469.38|471.88|469.08|472.27|469.47|471.88|469.08|0
1643341390000|2022-01-28 03:43:10|472.18|469.38|471.98|469.18|472.18|469.38|471.79|468.99|0
1643341400000|2022-01-28 03:43:20|471.79|468.99|471.79|468.99|471.79|468.99|471.59|468.79|0
1643341410000|2022-01-28 03:43:30|471.69|468.89|471.69|468.89|471.69|468.89|471.69|468.89|0
1643341420000|2022-01-28 03:43:40|471.49|468.69|471.49|468.69|471.49|468.69|471.29|468.49|0
1643341430000|2022-01-28 03:43:50|471.4|468.6|471.29|468.49|471.4|468.6|471.29|468.49|0
1643341440000|2022-01-28 03:44:00|471.79|468.99|471.69|468.89|471.88|469.08|471.69|468.89|0
1643341450000|2022-01-28 03:44:10|472.08|469.28|472.27|469.47|472.47|469.67|472.08|469.28|0
1643341460000|2022-01-28 03:44:20|472.38|469.58|472.27|469.47|472.38|469.58|472.27|469.47|0
1643341470000|2022-01-28 03:44:30|472.08|469.28|471.79|468.99|472.08|469.28|471.69|468.89|0
1643341480000|2022-01-28 03:44:40|471.49|468.69|471.29|468.49|471.49|468.69|471.29|468.49|0
1643341490000|2022-01-28 03:44:50|472.08|469.28|471.88|469.08|472.08|469.28|471.88|469.08|0
1643341500000|2022-01-28 03:45:00|472.08|469.28|471.98|469.18|472.08|469.28|471.98|469.18|0
1643341510000|2022-01-28 03:45:10|471.88|469.08|471.88|469.08|471.88|469.08|471.88|469.08|0
1643341530000|2022-01-28 03:45:30|472.08|469.28|471.88|469.08|472.08|469.28|471.88|469.08|0
1643341550000|2022-01-28 03:45:50|472.08|469.28|472.27|469.47|472.27|469.47|472.08|469.28|0
1643341560000|2022-01-28 03:46:00|472.47|469.67|472.47|469.67|472.47|469.67|472.47|469.67|0
1643341570000|2022-01-28 03:46:10|472.86|470.06|472.37|469.57|473.06|470.26|472.37|469.57|0
1643341580000|2022-01-28 03:46:20|472.27|469.47|472.18|469.38|472.27|469.47|471.88|469.08|0
1643341590000|2022-01-28 03:46:30|472.08|469.28|471.98|469.18|472.08|469.28|471.88|469.08|0
1643341600000|2022-01-28 03:46:40|471.88|469.08|471.98|469.18|471.98|469.18|471.88|469.08|0
1643341610000|2022-01-28 03:46:50|471.88|469.08|471.88|469.08|471.88|469.08|471.88|469.08|0
1643341620000|2022-01-28 03:47:00|471.98|469.18|472.18|469.38|472.18|469.38|471.98|469.18|0
1643341630000|2022-01-28 03:47:10|471.88|469.08|471.88|469.08|471.88|469.08|471.68|468.88|0
1643341640000|2022-01-28 03:47:20|470.9|468.1|470.51|467.71|470.9|468.1|470.12|467.32|0
1643341650000|2022-01-28 03:47:30|470.7|467.9|470.12|467.32|470.7|467.9|470.12|467.32|0
1643341660000|2022-01-28 03:47:40|470.22|467.42|470.9|468.1|470.9|468.1|470.02|467.22|0
1643341670000|2022-01-28 03:47:50|470.7|467.9|470.22|467.42|470.7|467.9|470.22|467.42|0
1643341680000|2022-01-28 03:48:00|470.51|467.71|470.41|467.61|470.51|467.71|470.31|467.51|0
1643341690000|2022-01-28 03:48:10|470.51|467.71|470.12|467.32|470.51|467.71|470.12|467.32|0
1643341700000|2022-01-28 03:48:20|469.92|467.12|469.53|466.73|469.92|467.12|469.53|466.73|0
1643341710000|2022-01-28 03:48:30|469.63|466.83|469.33|466.53|469.63|466.83|469.33|466.53|0
1643341720000|2022-01-28 03:48:40|469.53|466.73|469.83|467.03|469.92|467.12|469.44|466.64|0
1643341730000|2022-01-28 03:48:50|469.92|467.12|469.92|467.12|469.92|467.12|469.92|467.12|0
1643341740000|2022-01-28 03:49:00|470.12|467.32|470.02|467.22|470.12|467.32|469.73|466.93|0
1643341750000|2022-01-28 03:49:10|470.12|467.32|470.12|467.32|470.12|467.32|470.12|467.32|0
1643341760000|2022-01-28 03:49:20|469.73|466.93|470.7|467.9|470.7|467.9|469.73|466.93|0
1643341770000|2022-01-28 03:49:30|470.51|467.71|471.79|468.99|471.79|468.99|470.51|467.71|0
1643341780000|2022-01-28 03:49:40|471.29|468.49|471.2|468.4|471.29|468.49|471|468.2|0
1643341790000|2022-01-28 03:49:50|471|468.2|470.9|468.1|471|468.2|470.9|468.1|0
1643341800000|2022-01-28 03:50:00|471.1|468.3|470.51|467.71|471.1|468.3|470.51|467.71|0
1643341810000|2022-01-28 03:50:10|470.31|467.51|470.12|467.32|470.31|467.51|469.73|466.93|0
1643341820000|2022-01-28 03:50:20|470.22|467.42|469.83|467.03|470.31|467.51|469.83|467.03|0
1643341830000|2022-01-28 03:50:30|470.12|467.32|470.02|467.22|470.12|467.32|469.72|466.92|0
1643341840000|2022-01-28 03:50:40|470.12|467.32|470.02|467.22|470.22|467.42|470.02|467.22|0
1643341850000|2022-01-28 03:50:50|470.12|467.32|470.22|467.42|470.22|467.42|470.12|467.32|0
1643341860000|2022-01-28 03:51:00|470.31|467.51|471.1|468.3|471.1|468.3|470.31|467.51|0
1643341870000|2022-01-28 03:51:10|471.09|468.29|470.9|468.1|471.09|468.29|470.9|468.1|0
1643341880000|2022-01-28 03:51:20|470.7|467.9|470.7|467.9|470.7|467.9|470.51|467.71|0
1643341890000|2022-01-28 03:51:30|471|468.2|471|468.2|471|468.2|471|468.2|0
1643341900000|2022-01-28 03:51:40|470.8|468|470.8|468|470.8|468|470.8|468|0
1643341910000|2022-01-28 03:51:50|471|468.2|471.29|468.49|471.29|468.49|470.9|468.1|0
1643341920000|2022-01-28 03:52:00|471.49|468.69|471.09|468.29|471.49|468.69|471.09|468.29|0
1643341930000|2022-01-28 03:52:10|471|468.2|471|468.2|471.09|468.29|471|468.2|0
1643341940000|2022-01-28 03:52:20|470.9|468.1|470.51|467.71|470.9|468.1|470.51|467.71|0
1643341950000|2022-01-28 03:52:30|470.61|467.81|471.2|468.4|471.2|468.4|470.51|467.71|0
1643341960000|2022-01-28 03:52:40|470.7|467.9|470.9|468.1|470.9|468.1|470.7|467.9|0
1643341970000|2022-01-28 03:52:50|471.09|468.29|471.59|468.79|471.59|468.79|471.09|468.29|0
1643341980000|2022-01-28 03:53:00|471.49|468.69|471.49|468.69|471.49|468.69|471.49|468.69|0
1643341990000|2022-01-28 03:53:10|471.59|468.79|471.68|468.88|472.07|469.27|471.59|468.79|0
1643342000000|2022-01-28 03:53:20|471.59|468.79|471.88|469.08|471.88|469.08|471.59|468.79|0
1643342010000|2022-01-28 03:53:30|472.07|469.27|472.07|469.27|472.18|469.38|472.07|469.27|0
1643342020000|2022-01-28 03:53:40|472.18|469.38|472.07|469.27|472.18|469.38|472.07|469.27|0
1643342030000|2022-01-28 03:53:50|472.27|469.47|472.07|469.27|472.27|469.47|472.07|469.27|0
1643342040000|2022-01-28 03:54:00|472.27|469.47|472.27|469.47|472.37|469.57|472.27|469.47|0
1643342050000|2022-01-28 03:54:10|472.37|469.57|472.86|470.06|472.86|470.06|472.37|469.57|0
1643342060000|2022-01-28 03:54:20|473.05|470.25|473.25|470.45|473.25|470.45|473.05|470.25|0
1643342070000|2022-01-28 03:54:30|473.64|470.84|473.35|470.55|473.84|471.04|473.35|470.55|0
1643342080000|2022-01-28 03:54:40|473.45|470.65|473.55|470.75|473.64|470.84|473.45|470.65|0
1643342090000|2022-01-28 03:54:50|472.96|470.16|472.57|469.77|472.96|470.16|472.57|469.77|0
1643342100000|2022-01-28 03:55:00|472.86|470.06|472.66|469.86|472.86|470.06|472.47|469.67|0
1643342110000|2022-01-28 03:55:10|472.47|469.67|472.66|469.86|472.76|469.96|472.47|469.67|0
1643342120000|2022-01-28 03:55:20|472.76|469.96|472.86|470.06|472.86|470.06|472.76|469.96|0
1643342130000|2022-01-28 03:55:30|473.05|470.25|473.55|470.75|473.64|470.84|473.05|470.25|0
1643342140000|2022-01-28 03:55:40|473.45|470.65|473.55|470.75|473.55|470.75|473.45|470.65|0
1643342150000|2022-01-28 03:55:50|473.45|470.65|473.35|470.55|473.45|470.65|473.25|470.45|0
1643342160000|2022-01-28 03:56:00|472.66|469.86|472.96|470.16|472.96|470.16|472.66|469.86|0
1643342180000|2022-01-28 03:56:20|473.25|470.45|473.05|470.25|473.25|470.45|473.05|470.25|0
1643342190000|2022-01-28 03:56:30|472.47|469.67|472.47|469.67|472.47|469.67|472.27|469.47|0
1643342200000|2022-01-28 03:56:40|472.07|469.27|471.88|469.08|472.27|469.47|471.88|469.08|0
1643342210000|2022-01-28 03:56:50|471.98|469.18|471.88|469.08|472.07|469.27|471.88|469.08|0
1643342220000|2022-01-28 03:57:00|472.07|469.27|472.86|470.06|472.86|470.06|472.07|469.27|0
1643342230000|2022-01-28 03:57:10|473.35|470.55|473.25|470.45|473.35|470.55|473.25|470.45|0
1643342240000|2022-01-28 03:57:20|473.16|470.36|473.35|470.55|473.35|470.55|473.05|470.25|0
1643342250000|2022-01-28 03:57:30|473.74|470.94|473.84|471.04|473.84|471.04|473.64|470.84|0
1643342260000|2022-01-28 03:57:40|473.64|470.84|472.66|469.86|473.64|470.84|472.66|469.86|0
1643342270000|2022-01-28 03:57:50|472.86|470.06|472.86|470.06|473.05|470.25|472.76|469.96|0
1643342280000|2022-01-28 03:58:00|472.66|469.86|472.76|469.96|472.76|469.96|472.66|469.86|0
1643342290000|2022-01-28 03:58:10|472.86|470.06|473.05|470.25|473.05|470.25|472.86|470.06|0
1643342300000|2022-01-28 03:58:20|473.35|470.55|472.96|470.16|473.35|470.55|472.96|470.16|0
1643342310000|2022-01-28 03:58:30|473.16|470.36|473.25|470.45|473.25|470.45|473.05|470.25|0
1643342320000|2022-01-28 03:58:40|473.05|470.25|473.25|470.45|473.25|470.45|473.05|470.25|0
1643342330000|2022-01-28 03:58:50|473.64|470.84|474.04|471.24|474.23|471.43|473.64|470.84|0
1643342340000|2022-01-28 03:59:00|473.84|471.04|473.84|471.04|473.94|471.14|473.64|470.84|0
1643342350000|2022-01-28 03:59:10|473.45|470.65|473.45|470.65|473.45|470.65|473.45|470.65|0
1643342360000|2022-01-28 03:59:20|473.64|470.84|473.84|471.04|473.84|471.04|473.64|470.84|0
1643342370000|2022-01-28 03:59:30|473.74|470.94|474.03|471.23|474.03|471.23|473.74|470.94|0
1643342380000|2022-01-28 03:59:40|473.64|470.84|473.84|471.04|473.84|471.04|473.64|470.84|0
1643342390000|2022-01-28 03:59:50|473.64|470.84|473.45|470.65|473.64|470.84|473.45|470.65|0
1643342400000|2022-01-28 04:00:00|473.05|470.25|472.27|469.47|473.05|470.25|472.27|469.47|0
1643342410000|2022-01-28 04:00:10|472.37|469.57|472.76|469.96|472.76|469.96|472.37|469.57|0
1643342420000|2022-01-28 04:00:20|472.57|469.77|472.76|469.96|472.76|469.96|472.57|469.77|0
1643342430000|2022-01-28 04:00:30|472.96|470.16|472.57|469.77|472.96|470.16|472.57|469.77|0
1643342440000|2022-01-28 04:00:40|472.66|469.86|472.46|469.66|472.66|469.86|472.27|469.47|0
1643342450000|2022-01-28 04:00:50|472.27|469.47|472.86|470.06|472.86|470.06|472.27|469.47|0
1643342460000|2022-01-28 04:01:00|472.96|470.16|472.46|469.66|472.96|470.16|472.27|469.47|0
1643342470000|2022-01-28 04:01:10|472.96|470.16|472.46|469.66|472.96|470.16|472.37|469.57|0
1643342480000|2022-01-28 04:01:20|472.37|469.57|472.46|469.66|472.46|469.66|472.27|469.47|0
1643342490000|2022-01-28 04:01:30|472.66|469.86|472.66|469.86|472.86|470.06|472.66|469.86|0
1643342500000|2022-01-28 04:01:40|472.76|469.96|472.86|470.06|472.86|470.06|471.78|468.98|0
1643342510000|2022-01-28 04:01:50|472.96|470.16|473.44|470.64|473.44|470.64|472.86|470.06|0
1643342520000|2022-01-28 04:02:00|473.84|471.04|471.48|468.68|473.84|471.04|471.29|468.49|0
1643342530000|2022-01-28 04:02:10|471|468.2|470.8|468|471|468.2|470.7|467.9|0
1643342540000|2022-01-28 04:02:20|470.9|468.1|470.61|467.81|470.9|468.1|470.61|467.81|0
1643342550000|2022-01-28 04:02:30|471.19|468.39|471|468.2|471.29|468.49|471|468.2|0
1643342560000|2022-01-28 04:02:40|471.39|468.59|472.17|469.37|472.17|469.37|471.39|468.59|0
1643342570000|2022-01-28 04:02:50|472.46|469.66|472.17|469.37|472.57|469.77|472.17|469.37|0
1643342580000|2022-01-28 04:03:00|472.07|469.27|471.98|469.18|472.27|469.47|471.98|469.18|0
1643342600000|2022-01-28 04:03:20|472.37|469.57|472.37|469.57|472.37|469.57|472.37|469.57|0
1643342610000|2022-01-28 04:03:30|472.17|469.37|471.87|469.07|472.17|469.37|471.78|468.98|0
1643342620000|2022-01-28 04:03:40|471.78|468.98|471.87|469.07|471.98|469.18|471.78|468.98|0
1643342630000|2022-01-28 04:03:50|471.98|469.18|472.27|469.47|472.37|469.57|471.98|469.18|0
1643342640000|2022-01-28 04:04:00|472.37|469.57|472.96|470.16|472.96|470.16|472.37|469.57|0
1643342650000|2022-01-28 04:04:10|472.86|470.06|472.96|470.16|473.05|470.25|472.86|470.06|0
1643342660000|2022-01-28 04:04:20|473.15|470.35|473.55|470.75|473.55|470.75|473.15|470.35|0
1643342670000|2022-01-28 04:04:30|473.35|470.55|473.15|470.35|473.35|470.55|472.96|470.16|0
1643342680000|2022-01-28 04:04:40|472.96|470.16|472.96|470.16|472.96|470.16|472.76|469.96|0
1643342690000|2022-01-28 04:04:50|473.05|470.25|473.15|470.35|473.15|470.35|472.96|470.16|0
1643342700000|2022-01-28 04:05:00|472.96|470.16|472.66|469.86|473.15|470.35|472.66|469.86|0
1643342710000|2022-01-28 04:05:10|473.15|470.35|472.76|469.96|473.15|470.35|472.56|469.76|0
1643342720000|2022-01-28 04:05:20|472.85|470.05|472.85|470.05|472.96|470.16|472.85|470.05|0
1643342730000|2022-01-28 04:05:30|472.76|469.96|472.76|469.96|472.76|469.96|472.66|469.86|0
1643342740000|2022-01-28 04:05:40|472.85|470.05|472.85|470.05|472.85|470.05|472.85|470.05|0
1643342750000|2022-01-28 04:05:50|472.76|469.96|472.56|469.76|472.76|469.96|472.56|469.76|0
1643342760000|2022-01-28 04:06:00|473.15|470.35|472.76|469.96|473.15|470.35|472.76|469.96|0
1643342770000|2022-01-28 04:06:10|472.66|469.86|472.66|469.86|472.66|469.86|472.37|469.57|0
1643342780000|2022-01-28 04:06:20|472.76|469.96|472.85|470.05|472.85|470.05|472.66|469.86|0
1643342790000|2022-01-28 04:06:30|473.05|470.25|474.03|471.23|474.03|471.23|473.05|470.25|0
1643342800000|2022-01-28 04:06:40|473.44|470.64|474.13|471.33|474.13|471.33|473.44|470.64|0
1643342810000|2022-01-28 04:06:50|474.03|471.23|473.84|471.04|474.13|471.33|473.84|471.04|0
1643342820000|2022-01-28 04:07:00|473.94|471.14|474.03|471.23|474.03|471.23|473.55|470.75|0
1643342830000|2022-01-28 04:07:10|473.55|470.75|473.35|470.55|473.64|470.84|473.25|470.45|0
1643342840000|2022-01-28 04:07:20|473.05|470.25|473.44|470.64|473.55|470.75|473.05|470.25|0
1643342850000|2022-01-28 04:07:30|473.55|470.75|473.35|470.55|473.64|470.84|473.05|470.25|0
1643342860000|2022-01-28 04:07:40|473.54|470.74|473.35|470.55|473.54|470.74|473.15|470.35|0
1643342870000|2022-01-28 04:07:50|473.25|470.45|473.15|470.35|473.44|470.64|473.15|470.35|0
1643342880000|2022-01-28 04:08:00|473.35|470.55|473.05|470.25|473.35|470.55|473.05|470.25|0
1643342890000|2022-01-28 04:08:10|472.76|469.96|472.96|470.16|472.96|470.16|472.46|469.66|0
1643342900000|2022-01-28 04:08:20|472.85|470.05|472.37|469.57|472.85|470.05|472.37|469.57|0
1643342910000|2022-01-28 04:08:30|472.27|469.47|472.07|469.27|472.46|469.66|472.07|469.27|0
1643342920000|2022-01-28 04:08:40|472.46|469.66|472.37|469.57|472.46|469.66|472.27|469.47|0
1643342930000|2022-01-28 04:08:50|472.76|469.96|472.85|470.05|472.85|470.05|472.76|469.96|0
1643342940000|2022-01-28 04:09:00|472.66|469.86|472.96|470.16|472.96|470.16|472.66|469.86|0
1643342950000|2022-01-28 04:09:10|473.15|470.35|473.15|470.35|473.25|470.45|473.15|470.35|0
1643342960000|2022-01-28 04:09:20|473.44|470.64|473.44|470.64|473.44|470.64|473.44|470.64|0
1643342970000|2022-01-28 04:09:30|473.35|470.55|472.85|470.05|473.44|470.64|472.85|470.05|0
1643342980000|2022-01-28 04:09:40|473.35|470.55|473.05|470.25|473.35|470.55|473.05|470.25|0
1643342990000|2022-01-28 04:09:50|473.25|470.45|473.44|470.64|473.44|470.64|473.25|470.45|0
1643343000000|2022-01-28 04:10:00|473.94|471.14|474.23|471.43|474.23|471.43|473.94|471.14|0
1643343010000|2022-01-28 04:10:10|473.94|471.14|472.96|470.16|473.94|471.14|472.96|470.16|0
1643343020000|2022-01-28 04:10:20|473.05|470.25|472.85|470.05|473.25|470.45|472.85|470.05|0
1643343030000|2022-01-28 04:10:30|472.96|470.16|473.05|470.25|473.05|470.25|472.96|470.16|0
1643343040000|2022-01-28 04:10:40|472.95|470.15|472.85|470.05|473.15|470.35|472.85|470.05|0
1643343050000|2022-01-28 04:10:50|473.15|470.35|472.85|470.05|473.15|470.35|472.85|470.05|0
1643343060000|2022-01-28 04:11:00|473.44|470.64|473.15|470.35|473.44|470.64|473.15|470.35|0
1643343070000|2022-01-28 04:11:10|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1643343080000|2022-01-28 04:11:20|473.15|470.35|473.15|470.35|473.15|470.35|473.05|470.25|0
1643343090000|2022-01-28 04:11:30|473.25|470.45|473.05|470.25|473.25|470.45|473.05|470.25|0
1643343100000|2022-01-28 04:11:40|473.25|470.45|473.83|471.03|474.03|471.23|473.25|470.45|0
1643343110000|2022-01-28 04:11:50|474.13|471.33|473.83|471.03|474.13|471.33|473.83|471.03|0
1643343120000|2022-01-28 04:12:00|473.64|470.84|473.44|470.64|473.64|470.84|473.44|470.64|0
1643343130000|2022-01-28 04:12:10|473.05|470.25|473.15|470.35|473.15|470.35|473.05|470.25|0
1643343140000|2022-01-28 04:12:20|472.85|470.05|473.15|470.35|473.15|470.35|472.85|470.05|0
1643343150000|2022-01-28 04:12:30|473.24|470.44|472.85|470.05|473.24|470.44|472.85|470.05|0
1643343160000|2022-01-28 04:12:40|473.05|470.25|473.05|470.25|473.05|470.25|472.85|470.05|0
1643343170000|2022-01-28 04:12:50|473.24|470.44|473.05|470.25|473.24|470.44|472.85|470.05|0
1643343180000|2022-01-28 04:13:00|472.85|470.05|473.15|470.35|473.15|470.35|472.85|470.05|0
1643343190000|2022-01-28 04:13:10|473.05|470.25|473.24|470.44|473.24|470.44|473.05|470.25|0
1643343200000|2022-01-28 04:13:20|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1643343210000|2022-01-28 04:13:30|472.95|470.15|472.95|470.15|472.95|470.15|472.95|470.15|0
1643343220000|2022-01-28 04:13:40|472.85|470.05|472.85|470.05|472.85|470.05|472.85|470.05|0
1643343230000|2022-01-28 04:13:50|473.05|470.25|472.85|470.05|473.05|470.25|472.85|470.05|0
1643343240000|2022-01-28 04:14:00|473.05|470.25|473.15|470.35|473.15|470.35|472.85|470.05|0
1643343250000|2022-01-28 04:14:10|473.05|470.25|473.35|470.55|473.44|470.64|473.05|470.25|0
1643343260000|2022-01-28 04:14:20|473.64|470.84|473.24|470.44|473.64|470.84|473.05|470.25|0
1643343270000|2022-01-28 04:14:30|473.05|470.25|473.24|470.44|473.24|470.44|473.05|470.25|0
1643343280000|2022-01-28 04:14:40|473.35|470.55|473.35|470.55|473.54|470.74|473.35|470.55|0
1643343290000|2022-01-28 04:14:50|473.24|470.44|473.15|470.35|473.24|470.44|472.95|470.15|0
1643343300000|2022-01-28 04:15:00|473.05|470.25|473.44|470.64|473.54|470.74|473.05|470.25|0
1643343310000|2022-01-28 04:15:10|473.24|470.44|473.44|470.64|473.44|470.64|473.24|470.44|0
1643343320000|2022-01-28 04:15:20|473.24|470.44|473.44|470.64|473.44|470.64|473.24|470.44|0
1643343330000|2022-01-28 04:15:30|473.24|470.44|473.24|470.44|473.44|470.64|473.24|470.44|0
1643343340000|2022-01-28 04:15:40|473.35|470.55|473.24|470.44|473.35|470.55|473.24|470.44|0
1643343350000|2022-01-28 04:15:50|473.05|470.25|473.05|470.25|473.05|470.25|473.05|470.25|0
1643343360000|2022-01-28 04:16:00|473.44|470.64|473.24|470.44|473.44|470.64|473.24|470.44|0
1643343370000|2022-01-28 04:16:10|473.35|470.55|473.44|470.64|473.44|470.64|473.35|470.55|0
1643343380000|2022-01-28 04:16:20|473.24|470.44|473.05|470.25|473.24|470.44|473.05|470.25|0
1643343390000|2022-01-28 04:16:30|473.15|470.35|473.05|470.25|473.15|470.35|473.05|470.25|0
1643343400000|2022-01-28 04:16:40|473.15|470.35|473.83|471.03|473.83|471.03|473.15|470.35|0
1643343410000|2022-01-28 04:16:50|474.23|471.43|474.82|472.02|474.82|472.02|474.23|471.43|0
1643343420000|2022-01-28 04:17:00|474.62|471.82|474.23|471.43|474.62|471.82|474.23|471.43|0
1643343430000|2022-01-28 04:17:10|473.93|471.13|474.33|471.53|474.33|471.53|473.93|471.13|0
1643343440000|2022-01-28 04:17:20|474.13|471.33|474.03|471.23|474.13|471.33|473.93|471.13|0
1643343450000|2022-01-28 04:17:30|473.83|471.03|473.93|471.13|473.93|471.13|473.83|471.03|0
1643343460000|2022-01-28 04:17:40|474.03|471.23|474.03|471.23|474.03|471.23|473.93|471.13|0
1643343470000|2022-01-28 04:17:50|474.13|471.33|474.03|471.23|474.23|471.43|474.03|471.23|0
1643343480000|2022-01-28 04:18:00|474.42|471.62|474.52|471.72|474.81|472.01|474.42|471.62|0
1643343490000|2022-01-28 04:18:10|474.33|471.53|474.52|471.72|474.52|471.72|474.33|471.53|0
1643343500000|2022-01-28 04:18:20|474.72|471.92|476|473.2|476|473.2|474.72|471.92|0
1643343510000|2022-01-28 04:18:30|475.9|473.1|475.7|472.9|475.9|473.1|475.7|472.9|0
1643343520000|2022-01-28 04:18:40|475.01|472.21|475.21|472.41|475.31|472.51|475.01|472.21|0
1643343530000|2022-01-28 04:18:50|475.6|472.8|475.31|472.51|475.6|472.8|475.31|472.51|0
1643343540000|2022-01-28 04:19:00|475.21|472.41|475.6|472.8|475.6|472.8|475.21|472.41|0
1643343550000|2022-01-28 04:19:10|475.7|472.9|476.29|473.49|476.39|473.59|475.7|472.9|0
1643343560000|2022-01-28 04:19:20|476.39|473.59|476.69|473.89|476.78|473.98|476.39|473.59|0
1643343570000|2022-01-28 04:19:30|476.59|473.79|476.69|473.89|476.78|473.98|476.59|473.79|0
1643343580000|2022-01-28 04:19:40|476.59|473.79|476.59|473.79|476.59|473.79|476.59|473.79|0
1643343590000|2022-01-28 04:19:50|476.19|473.39|475.99|473.19|476.19|473.39|475.99|473.19|0
1643343600000|2022-01-28 04:20:00|475.8|473|475.6|472.8|475.99|473.19|475.6|472.8|0
1643343610000|2022-01-28 04:20:10|475.7|472.9|475.51|472.71|475.7|472.9|475.51|472.71|0
1643343620000|2022-01-28 04:20:20|475.4|472.6|475.11|472.31|475.4|472.6|475.11|472.31|0
1643343630000|2022-01-28 04:20:30|475.21|472.41|475.21|472.41|475.31|472.51|475.21|472.41|0
1643343640000|2022-01-28 04:20:40|475.51|472.71|475.21|472.41|475.51|472.71|475.21|472.41|0
1643343650000|2022-01-28 04:20:50|475.4|472.6|476.19|473.39|476.19|473.39|475.4|472.6|0
1643343660000|2022-01-28 04:21:00|475.99|473.19|475.51|472.71|475.99|473.19|475.4|472.6|0
1643343670000|2022-01-28 04:21:10|475.21|472.41|475.31|472.51|475.4|472.6|475.21|472.41|0
1643343680000|2022-01-28 04:21:20|475.21|472.41|475.01|472.21|475.21|472.41|475.01|472.21|0
1643343690000|2022-01-28 04:21:30|475.11|472.31|475.11|472.31|475.11|472.31|475.11|472.31|0
1643343700000|2022-01-28 04:21:40|475.21|472.41|475.21|472.41|475.21|472.41|475.21|472.41|0
1643343710000|2022-01-28 04:21:50|475.11|472.31|475.21|472.41|475.4|472.6|475.01|472.21|0
1643343720000|2022-01-28 04:22:00|475.4|472.6|475.31|472.51|475.4|472.6|475.31|472.51|0
1643343730000|2022-01-28 04:22:10|475.21|472.41|475.21|472.41|475.21|472.41|475.21|472.41|0
1643343740000|2022-01-28 04:22:20|475.31|472.51|475.7|472.9|475.8|473|475.31|472.51|0
1643343750000|2022-01-28 04:22:30|475.99|473.19|475.99|473.19|476.19|473.39|475.99|473.19|0
1643343760000|2022-01-28 04:22:40|476.19|473.39|476.19|473.39|476.19|473.39|476.19|473.39|0
1643343770000|2022-01-28 04:22:50|476.29|473.49|475.99|473.19|476.29|473.49|475.99|473.19|0
1643343780000|2022-01-28 04:23:00|475.8|473|475.9|473.1|475.99|473.19|475.8|473|0
1643343790000|2022-01-28 04:23:10|475.99|473.19|476.49|473.69|476.49|473.69|475.99|473.19|0
1643343800000|2022-01-28 04:23:20|476.29|473.49|476.19|473.39|476.39|473.59|476.19|473.39|0
1643343810000|2022-01-28 04:23:30|476.29|473.49|476.58|473.78|476.69|473.89|476.29|473.49|0
1643343820000|2022-01-28 04:23:40|476.49|473.69|475.9|473.1|476.49|473.69|475.8|473|0
1643343830000|2022-01-28 04:23:50|475.99|473.19|475.6|472.8|475.99|473.19|475.6|472.8|0
1643343840000|2022-01-28 04:24:00|475.7|472.9|476.49|473.69|476.49|473.69|475.7|472.9|0
1643343850000|2022-01-28 04:24:10|476.58|473.78|476.69|473.89|476.69|473.89|476.58|473.78|0
1643343860000|2022-01-28 04:24:20|476.58|473.78|477.37|474.57|477.37|474.57|476.58|473.78|0
1643343870000|2022-01-28 04:24:30|476.88|474.08|476.58|473.78|476.88|474.08|476.49|473.69|0
1643343880000|2022-01-28 04:24:40|476.39|473.59|476.58|473.78|476.58|473.78|476.39|473.59|0
1643343890000|2022-01-28 04:24:50|476.49|473.69|476.29|473.49|476.49|473.69|475.99|473.19|0
1643343900000|2022-01-28 04:25:00|476.1|473.3|476.39|473.59|476.39|473.59|475.6|472.8|0
1643343910000|2022-01-28 04:25:10|476.58|473.78|476.49|473.69|476.78|473.98|476.49|473.69|0
1643343920000|2022-01-28 04:25:20|476.39|473.59|476.58|473.78|476.58|473.78|476.39|473.59|0
1643343930000|2022-01-28 04:25:30|476.39|473.59|476.39|473.59|476.58|473.78|476.39|473.59|0
1643343940000|2022-01-28 04:25:40|476.19|473.39|476.19|473.39|476.19|473.39|476.19|473.39|0
1643343960000|2022-01-28 04:26:00|476.39|473.59|476.39|473.59|476.39|473.59|476.39|473.59|0
1643343970000|2022-01-28 04:26:10|476.19|473.39|476.19|473.39|476.19|473.39|476.19|473.39|0
1643344000000|2022-01-28 04:26:40|476.58|473.78|476.78|473.98|476.78|473.98|476.58|473.78|0
1643344020000|2022-01-28 04:27:00|476.58|473.78|476.69|473.89|476.69|473.89|476.58|473.78|0
1643344030000|2022-01-28 04:27:10|476.19|473.39|476.19|473.39|476.19|473.39|476.19|473.39|0
1643344040000|2022-01-28 04:27:20|475.99|473.19|475.8|473|475.99|473.19|475.8|473|0
1643344050000|2022-01-28 04:27:30|475.5|472.7|475.4|472.6|475.5|472.7|475.4|472.6|0
1643344060000|2022-01-28 04:27:40|475.5|472.7|475.11|472.31|475.5|472.7|475.11|472.31|0
1643344070000|2022-01-28 04:27:50|475.01|472.21|475.2|472.4|475.2|472.4|475.01|472.21|0
1643344080000|2022-01-28 04:28:00|475.01|472.21|475.2|472.4|475.2|472.4|475.01|472.21|0
1643344090000|2022-01-28 04:28:10|475.01|472.21|475.01|472.21|475.01|472.21|475.01|472.21|0
1643344100000|2022-01-28 04:28:20|474.91|472.11|474.91|472.11|475.01|472.21|474.91|472.11|0
1643344110000|2022-01-28 04:28:30|474.81|472.01|474.42|471.62|474.81|472.01|474.42|471.62|0
1643344120000|2022-01-28 04:28:40|474.22|471.42|474.32|471.52|474.42|471.62|474.22|471.42|0
1643344130000|2022-01-28 04:28:50|474.13|471.33|474.02|471.22|474.22|471.42|474.02|471.22|0
1643344140000|2022-01-28 04:29:00|474.22|471.42|474.22|471.42|474.32|471.52|474.22|471.42|0
1643344150000|2022-01-28 04:29:10|474.81|472.01|474.61|471.81|474.81|472.01|474.22|471.42|0
1643344160000|2022-01-28 04:29:20|474.52|471.72|474.61|471.81|474.72|471.92|474.52|471.72|0
1643344170000|2022-01-28 04:29:30|475.01|472.21|475.01|472.21|475.2|472.4|475.01|472.21|0
1643344180000|2022-01-28 04:29:40|474.81|472.01|474.72|471.92|474.81|472.01|474.61|471.81|0
1643344190000|2022-01-28 04:29:50|474.61|471.81|475.01|472.21|475.01|472.21|474.61|471.81|0
1643344200000|2022-01-28 04:30:00|474.91|472.11|474.81|472.01|474.91|472.11|474.61|471.81|0
1643344210000|2022-01-28 04:30:10|475.01|472.21|475.01|472.21|475.01|472.21|474.91|472.11|0
1643344220000|2022-01-28 04:30:20|475.2|472.4|475.2|472.4|475.2|472.4|475.2|472.4|0
1643344230000|2022-01-28 04:30:30|475.4|472.6|475.4|472.6|475.6|472.8|475.4|472.6|0
1643344240000|2022-01-28 04:30:40|475.6|472.8|475.7|472.9|475.7|472.9|475.6|472.8|0
1643344250000|2022-01-28 04:30:50|475.31|472.51|475.4|472.6|475.4|472.6|475.31|472.51|0
1643344260000|2022-01-28 04:31:00|475.2|472.4|475.01|472.21|475.2|472.4|475.01|472.21|0
1643344270000|2022-01-28 04:31:10|474.81|472.01|474.61|471.81|474.81|472.01|474.61|471.81|0
1643344280000|2022-01-28 04:31:20|474.81|472.01|474.91|472.11|474.91|472.11|474.61|471.81|0
1643344290000|2022-01-28 04:31:30|475.01|472.21|474.52|471.72|475.01|472.21|474.52|471.72|0
1643344300000|2022-01-28 04:31:40|474.42|471.62|473.93|471.13|474.42|471.62|473.93|471.13|0
1643344310000|2022-01-28 04:31:50|473.83|471.03|474.22|471.42|474.22|471.42|473.83|471.03|0
1643344320000|2022-01-28 04:32:00|474.32|471.52|475.4|472.6|475.4|472.6|474.32|471.52|0
1643344330000|2022-01-28 04:32:10|474.91|472.11|474.61|471.81|474.91|472.11|474.61|471.81|0
1643344340000|2022-01-28 04:32:20|474.42|471.62|474.42|471.62|474.52|471.72|474.42|471.62|0
1643344350000|2022-01-28 04:32:30|473.83|471.03|473.63|470.83|473.83|471.03|473.63|470.83|0
1643344360000|2022-01-28 04:32:40|473.73|470.93|473.83|471.03|473.93|471.13|473.73|470.93|0
1643344370000|2022-01-28 04:32:50|473.63|470.83|474.02|471.22|474.22|471.42|473.63|470.83|0
1643344380000|2022-01-28 04:33:00|473.93|471.13|473.83|471.03|473.93|471.13|473.83|471.03|0
1643344390000|2022-01-28 04:33:10|473.43|470.63|472.85|470.05|473.43|470.63|472.85|470.05|0
1643344400000|2022-01-28 04:33:20|473.14|470.34|472.85|470.05|473.14|470.34|472.85|470.05|0
1643344410000|2022-01-28 04:33:30|473.04|470.24|473.04|470.24|473.04|470.24|472.95|470.15|0
1643344420000|2022-01-28 04:33:40|472.95|470.15|473.04|470.24|473.04|470.24|472.85|470.05|0
1643344430000|2022-01-28 04:33:50|473.24|470.44|473.43|470.63|473.43|470.63|473.24|470.44|0
1643344440000|2022-01-28 04:34:00|473.34|470.54|474.22|471.42|474.22|471.42|473.34|470.54|0
1643344450000|2022-01-28 04:34:10|474.02|471.22|473.43|470.63|474.02|471.22|473.43|470.63|0
1643344460000|2022-01-28 04:34:20|473.24|470.44|473.63|470.83|473.63|470.83|473.24|470.44|0
1643344470000|2022-01-28 04:34:30|473.54|470.74|473.24|470.44|473.54|470.74|473.24|470.44|0
1643344480000|2022-01-28 04:34:40|473.43|470.63|473.14|470.34|473.54|470.74|473.14|470.34|0
1643344490000|2022-01-28 04:34:50|473.43|470.63|473.34|470.54|473.43|470.63|473.24|470.44|0
1643344500000|2022-01-28 04:35:00|473.14|470.34|473.43|470.63|473.43|470.63|473.14|470.34|0
1643344510000|2022-01-28 04:35:10|473.63|470.83|473.54|470.74|473.63|470.83|473.43|470.63|0
1643344520000|2022-01-28 04:35:20|473.63|470.83|473.54|470.74|473.63|470.83|473.43|470.63|0
1643344530000|2022-01-28 04:35:30|473.43|470.63|473.63|470.83|473.63|470.83|473.43|470.63|0
1643344540000|2022-01-28 04:35:40|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1643344550000|2022-01-28 04:35:50|473.83|471.03|473.83|471.03|473.83|471.03|473.83|471.03|0
1643344560000|2022-01-28 04:36:00|474.02|471.22|474.12|471.32|474.22|471.42|474.02|471.22|0
1643344570000|2022-01-28 04:36:10|474.02|471.22|473.73|470.93|474.02|471.22|473.73|470.93|0
1643344580000|2022-01-28 04:36:20|473.83|471.03|474.12|471.32|474.12|471.32|473.83|471.03|0
1643344590000|2022-01-28 04:36:30|474.02|471.22|474.22|471.42|474.32|471.52|474.02|471.22|0
1643344600000|2022-01-28 04:36:40|474.12|471.32|474.12|471.32|474.12|471.32|474.02|471.22|0
1643344610000|2022-01-28 04:36:50|474.02|471.22|474.02|471.22|474.22|471.42|474.02|471.22|0
1643344620000|2022-01-28 04:37:00|474.12|471.32|474.32|471.52|474.42|471.62|474.12|471.32|0
1643344630000|2022-01-28 04:37:10|474.22|471.42|474.42|471.62|474.61|471.81|474.22|471.42|0
1643344640000|2022-01-28 04:37:20|474.52|471.72|473.83|471.03|474.52|471.72|473.83|471.03|0
1643344650000|2022-01-28 04:37:30|473.93|471.13|474.12|471.32|474.22|471.42|473.93|471.13|0
1643344660000|2022-01-28 04:37:40|474.22|471.42|474.12|471.32|474.22|471.42|474.02|471.22|0
1643344670000|2022-01-28 04:37:50|474.02|471.22|473.93|471.13|474.02|471.22|473.83|471.03|0
1643344680000|2022-01-28 04:38:00|474.02|471.22|473.83|471.03|474.02|471.22|473.83|471.03|0
1643344690000|2022-01-28 04:38:10|473.93|471.13|473.83|471.03|473.93|471.13|473.83|471.03|0
1643344710000|2022-01-28 04:38:30|473.34|470.54|473.04|470.24|473.34|470.54|473.04|470.24|0
1643344720000|2022-01-28 04:38:40|473.14|470.34|473.14|470.34|473.24|470.44|473.04|470.24|0
1643344730000|2022-01-28 04:38:50|473.34|470.54|473.73|470.93|473.73|470.93|473.34|470.54|0
1643344740000|2022-01-28 04:39:00|474.02|471.22|473.93|471.13|474.02|471.22|473.93|471.13|0
1643344750000|2022-01-28 04:39:10|474.41|471.61|474.22|471.42|474.41|471.61|474.22|471.42|0
1643344760000|2022-01-28 04:39:20|474.41|471.61|474.22|471.42|474.41|471.61|474.22|471.42|0
1643344770000|2022-01-28 04:39:30|474.41|471.61|474.52|471.72|474.52|471.72|474.41|471.61|0
1643344780000|2022-01-28 04:39:40|474.61|471.81|474.41|471.61|474.61|471.81|474.41|471.61|0
1643344790000|2022-01-28 04:39:50|474.22|471.42|474.22|471.42|474.32|471.52|474.02|471.22|0
1643344800000|2022-01-28 04:40:00|474.12|471.32|473.24|470.44|474.12|471.32|473.24|470.44|0
1643344810000|2022-01-28 04:40:10|473.34|470.54|473.43|470.63|473.43|470.63|473.24|470.44|0
1643344820000|2022-01-28 04:40:20|473.63|470.83|473.63|470.83|473.82|471.02|473.63|470.83|0
1643344830000|2022-01-28 04:40:30|473.53|470.73|473.53|470.73|473.53|470.73|473.53|470.73|0
1643344840000|2022-01-28 04:40:40|473.73|470.93|473.63|470.83|473.73|470.93|473.63|470.83|0
1643344850000|2022-01-28 04:40:50|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1643344860000|2022-01-28 04:41:00|474.22|471.42|474.02|471.22|474.22|471.42|474.02|471.22|0
1643344870000|2022-01-28 04:41:10|473.82|471.02|473.63|470.83|473.82|471.02|473.53|470.73|0
1643344880000|2022-01-28 04:41:20|473.73|470.93|473.93|471.13|473.93|471.13|473.73|470.93|0
1643344890000|2022-01-28 04:41:30|473.82|471.02|473.82|471.02|473.93|471.13|473.82|471.02|0
1643344900000|2022-01-28 04:41:40|474.02|471.22|474.02|471.22|474.02|471.22|474.02|471.22|0
1643344910000|2022-01-28 04:41:50|473.93|471.13|473.43|470.63|473.93|471.13|473.43|470.63|0
1643344920000|2022-01-28 04:42:00|473.23|470.43|473.04|470.24|473.23|470.43|473.04|470.24|0
1643344930000|2022-01-28 04:42:10|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1643344940000|2022-01-28 04:42:20|473.34|470.54|473.34|470.54|473.34|470.54|473.34|470.54|0
1643344950000|2022-01-28 04:42:30|473.53|470.73|473.82|471.02|473.82|471.02|473.53|470.73|0
1643344960000|2022-01-28 04:42:40|473.63|470.83|473.63|470.83|473.73|470.93|473.63|470.83|0
1643344980000|2022-01-28 04:43:00|473.82|471.02|473.82|471.02|473.82|471.02|473.82|471.02|0
1643344990000|2022-01-28 04:43:10|473.73|470.93|473.73|470.93|473.73|470.93|473.73|470.93|0
1643345000000|2022-01-28 04:43:20|473.82|471.02|474.52|471.72|474.61|471.81|473.82|471.02|0
1643345010000|2022-01-28 04:43:30|473.43|470.63|473.63|470.83|473.63|470.83|473.43|470.63|0
1643345020000|2022-01-28 04:43:40|473.93|471.13|474.22|471.42|474.22|471.42|473.93|471.13|0
1643345030000|2022-01-28 04:43:50|474.02|471.22|474.51|471.71|474.61|471.81|474.02|471.22|0
1643345040000|2022-01-28 04:44:00|474.71|471.91|474.02|471.22|474.71|471.91|474.02|471.22|0
1643345050000|2022-01-28 04:44:10|474.12|471.32|474.12|471.32|474.12|471.32|474.12|471.32|0
1643345060000|2022-01-28 04:44:20|474.02|471.22|474.02|471.22|474.02|471.22|473.73|470.93|0
1643345070000|2022-01-28 04:44:30|474.12|471.32|474.22|471.42|474.22|471.42|474.12|471.32|0
1643345080000|2022-01-28 04:44:40|474.51|471.71|474.61|471.81|474.61|471.81|474.41|471.61|0
1643345090000|2022-01-28 04:44:50|474.41|471.61|474.61|471.81|474.61|471.81|474.22|471.42|0
1643345100000|2022-01-28 04:45:00|474.81|472.01|474.81|472.01|475|472.2|474.81|472.01|0
1643345110000|2022-01-28 04:45:10|475.3|472.5|475.5|472.7|475.5|472.7|475.3|472.5|0
1643345120000|2022-01-28 04:45:20|475.59|472.79|474.61|471.81|475.59|472.79|474.61|471.81|0
1643345130000|2022-01-28 04:45:30|474.51|471.71|473.82|471.02|474.51|471.71|473.82|471.02|0
1643345140000|2022-01-28 04:45:40|473.43|470.63|473.73|470.93|473.73|470.93|473.43|470.63|0
1643345150000|2022-01-28 04:45:50|473.43|470.63|473.63|470.83|473.63|470.83|473.43|470.63|0
1643345160000|2022-01-28 04:46:00|473.53|470.73|473.73|470.93|473.73|470.93|473.53|470.73|0
1643345170000|2022-01-28 04:46:10|473.53|470.73|473.92|471.12|474.02|471.22|473.53|470.73|0
1643345180000|2022-01-28 04:46:20|473.82|471.02|474.02|471.22|474.02|471.22|473.73|470.93|0
1643345190000|2022-01-28 04:46:30|473.92|471.12|473.63|470.83|473.92|471.12|473.43|470.63|0
1643345200000|2022-01-28 04:46:40|473.53|470.73|473.43|470.63|473.53|470.73|473.43|470.63|0
1643345210000|2022-01-28 04:46:50|473.34|470.54|473.43|470.63|473.43|470.63|473.23|470.43|0
1643345220000|2022-01-28 04:47:00|473.63|470.83|474.12|471.32|474.12|471.32|473.53|470.73|0
1643345230000|2022-01-28 04:47:10|474.22|471.42|475.1|472.3|475.1|472.3|474.22|471.42|0
1643345240000|2022-01-28 04:47:20|475.2|472.4|475|472.2|475.2|472.4|475|472.2|0
1643345250000|2022-01-28 04:47:30|475.2|472.4|474.91|472.11|475.3|472.5|474.8|472|0
1643345260000|2022-01-28 04:47:40|474.8|472|474.12|471.32|474.91|472.11|474.12|471.32|0
1643345270000|2022-01-28 04:47:50|473.92|471.12|473.63|470.83|473.92|471.12|473.63|470.83|0
1643345280000|2022-01-28 04:48:00|473.82|471.02|474.21|471.41|474.21|471.41|473.82|471.02|0
1643345290000|2022-01-28 04:48:10|474.12|471.32|473.92|471.12|474.12|471.32|473.82|471.02|0
1643345300000|2022-01-28 04:48:20|473.82|471.02|473.82|471.02|473.82|471.02|473.82|471.02|0
1643345310000|2022-01-28 04:48:30|473.63|470.83|473.82|471.02|473.82|471.02|473.63|470.83|0
1643345320000|2022-01-28 04:48:40|473.92|471.12|473.82|471.02|473.92|471.12|473.82|471.02|0
1643345330000|2022-01-28 04:48:50|474.21|471.41|474.21|471.41|474.21|471.41|474.21|471.41|0
1643345340000|2022-01-28 04:49:00|474.41|471.61|474.21|471.41|474.41|471.61|474.21|471.41|0
1643345350000|2022-01-28 04:49:10|474.41|471.61|475.1|472.3|475.1|472.3|474.41|471.61|0
1643345360000|2022-01-28 04:49:20|475|472.2|474.8|472|475|472.2|474.8|472|0
1643345370000|2022-01-28 04:49:30|474.91|472.11|475|472.2|475|472.2|474.91|472.11|0
1643345380000|2022-01-28 04:49:40|475.2|472.4|475.69|472.89|475.69|472.89|475.2|472.4|0
1643345390000|2022-01-28 04:49:50|475.79|472.99|477.07|474.27|477.07|474.27|475.79|472.99|0
1643345400000|2022-01-28 04:50:00|476.97|474.17|477.36|474.56|477.36|474.56|476.97|474.17|0
1643345410000|2022-01-28 04:50:10|477.47|474.67|477.36|474.56|477.56|474.76|477.36|474.56|0
1643345420000|2022-01-28 04:50:20|477.56|474.76|477.95|475.15|477.95|475.15|477.36|474.56|0
1643345430000|2022-01-28 04:50:30|477.56|474.76|476.87|474.07|477.56|474.76|476.87|474.07|0
1643345440000|2022-01-28 04:50:40|477.17|474.37|477.17|474.37|477.17|474.37|477.07|474.27|0
1643345450000|2022-01-28 04:50:50|477.56|474.76|477.76|474.96|477.76|474.96|477.56|474.76|0
1643345460000|2022-01-28 04:51:00|477.36|474.56|477.07|474.27|477.36|474.56|477.07|474.27|0
1643345470000|2022-01-28 04:51:10|477.17|474.37|477.56|474.76|477.56|474.76|477.17|474.37|0
1643345480000|2022-01-28 04:51:20|478.35|475.55|478.06|475.26|478.35|475.55|478.06|475.26|0
1643345490000|2022-01-28 04:51:30|478.55|475.75|478.35|475.55|478.55|475.75|478.25|475.45|0
1643345500000|2022-01-28 04:51:40|478.45|475.65|478.35|475.55|478.45|475.65|478.35|475.55|0
1643345510000|2022-01-28 04:51:50|478.45|475.65|477.95|475.15|478.45|475.65|477.95|475.15|0
1643345520000|2022-01-28 04:52:00|478.15|475.35|478.15|475.35|478.35|475.55|478.15|475.35|0
1643345530000|2022-01-28 04:52:10|477.76|474.96|477.95|475.15|477.95|475.15|477.76|474.96|0
1643345540000|2022-01-28 04:52:20|478.06|475.26|477.95|475.15|478.06|475.26|477.95|475.15|0
1643345550000|2022-01-28 04:52:30|478.06|475.26|477.95|475.15|478.15|475.35|477.95|475.15|0
1643345560000|2022-01-28 04:52:40|477.86|475.06|477.56|474.76|477.86|475.06|477.56|474.76|0
1643345570000|2022-01-28 04:52:50|477.76|474.96|477.46|474.66|477.76|474.96|477.46|474.66|0
1643345580000|2022-01-28 04:53:00|477.56|474.76|477.76|474.96|477.76|474.96|477.56|474.76|0
1643345590000|2022-01-28 04:53:10|477.56|474.76|477.66|474.86|477.66|474.86|477.56|474.76|0
1643345600000|2022-01-28 04:53:20|478.35|475.55|478.35|475.55|478.35|475.55|478.35|475.55|0
1643345610000|2022-01-28 04:53:30|478.25|475.45|478.35|475.55|478.35|475.55|478.25|475.45|0
1643345620000|2022-01-28 04:53:40|478.55|475.75|478.55|475.75|478.55|475.75|478.55|475.75|0
1643345630000|2022-01-28 04:53:50|478.45|475.65|478.55|475.75|478.55|475.75|478.35|475.55|0
1643345640000|2022-01-28 04:54:00|478.65|475.85|478.74|475.94|478.74|475.94|478.65|475.85|0
1643345650000|2022-01-28 04:54:10|478.65|475.85|478.74|475.94|478.74|475.94|478.55|475.75|0
1643345670000|2022-01-28 04:54:30|479.14|476.34|479.14|476.34|479.14|476.34|478.94|476.14|0
1643345680000|2022-01-28 04:54:40|478.94|476.14|478.74|475.94|478.94|476.14|478.74|475.94|0
1643345690000|2022-01-28 04:54:50|478.85|476.05|478.94|476.14|478.94|476.14|478.74|475.94|0
1643345700000|2022-01-28 04:55:00|479.14|476.34|479.44|476.64|479.73|476.93|479.14|476.34|0
1643345710000|2022-01-28 04:55:10|479.33|476.53|479.64|476.84|479.64|476.84|479.33|476.53|0
1643345720000|2022-01-28 04:55:20|479.53|476.73|480.13|477.33|480.13|477.33|479.53|476.73|0
1643345730000|2022-01-28 04:55:30|480.03|477.23|480.03|477.23|480.03|477.23|480.03|477.23|0
1643345740000|2022-01-28 04:55:40|479.83|477.03|479.64|476.84|479.83|477.03|479.53|476.73|0
1643345750000|2022-01-28 04:55:50|480.23|477.43|479.93|477.13|480.23|477.43|479.83|477.03|0
1643345760000|2022-01-28 04:56:00|479.83|477.03|479.93|477.13|479.93|477.13|479.83|477.03|0
1643345770000|2022-01-28 04:56:10|480.12|477.32|480.03|477.23|480.12|477.32|480.03|477.23|0
1643345780000|2022-01-28 04:56:20|480.12|477.32|479.93|477.13|480.12|477.32|479.93|477.13|0
1643345790000|2022-01-28 04:56:30|480.12|477.32|479.73|476.93|480.12|477.32|479.73|476.93|0
1643345800000|2022-01-28 04:56:40|479.53|476.73|478.74|475.94|479.73|476.93|478.74|475.94|0
1643345810000|2022-01-28 04:56:50|479.14|476.34|478.94|476.14|479.24|476.44|478.94|476.14|0
1643345820000|2022-01-28 04:57:00|478.74|475.94|478.74|475.94|478.84|476.04|478.74|475.94|0
1643345830000|2022-01-28 04:57:10|479.14|476.34|479.14|476.34|479.14|476.34|479.14|476.34|0
1643345840000|2022-01-28 04:57:20|479.33|476.53|479.93|477.13|479.93|477.13|479.33|476.53|0
1643345850000|2022-01-28 04:57:30|479.73|476.93|479.63|476.83|479.83|477.03|479.63|476.83|0
1643345860000|2022-01-28 04:57:40|479.53|476.73|479.44|476.64|479.53|476.73|479.44|476.64|0
1643345870000|2022-01-28 04:57:50|478.94|476.14|478.94|476.14|478.94|476.14|478.94|476.14|0
1643345880000|2022-01-28 04:58:00|479.14|476.34|479.14|476.34|479.14|476.34|479.14|476.34|0
1643345890000|2022-01-28 04:58:10|478.84|476.04|478.94|476.14|478.94|476.14|478.84|476.04|0
1643345900000|2022-01-28 04:58:20|479.33|476.53|479.53|476.73|479.53|476.73|479.33|476.53|0
1643345910000|2022-01-28 04:58:30|479.73|476.93|479.93|477.13|479.93|477.13|479.73|476.93|0
1643345920000|2022-01-28 04:58:40|480.03|477.23|480.03|477.23|480.03|477.23|479.93|477.13|0
1643345930000|2022-01-28 04:58:50|480.12|477.32|479.83|477.03|480.12|477.32|479.83|477.03|0
1643345940000|2022-01-28 04:59:00|479.73|476.93|479.73|476.93|479.93|477.13|479.73|476.93|0
1643345950000|2022-01-28 04:59:10|479.24|476.44|479.14|476.34|479.24|476.44|479.14|476.34|0
1643345960000|2022-01-28 04:59:20|478.94|476.14|479.04|476.24|479.14|476.34|478.94|476.14|0
1643345970000|2022-01-28 04:59:30|479.14|476.34|479.44|476.64|479.53|476.73|479.14|476.34|0
1643345980000|2022-01-28 04:59:40|479.33|476.53|479.33|476.53|479.33|476.53|479.33|476.53|0
1643345990000|2022-01-28 04:59:50|479.53|476.73|479.24|476.44|479.53|476.73|479.14|476.34|0
1643346000000|2022-01-28 05:00:00|479.14|476.34|479.53|476.73|480.62|477.82|479.14|476.34|0
1643346010000|2022-01-28 05:00:10|479.33|476.53|480.52|477.72|480.52|477.72|479.33|476.53|0
1643346020000|2022-01-28 05:00:20|480.12|477.32|479.53|476.73|480.12|477.32|479.53|476.73|0
1643346030000|2022-01-28 05:00:30|479.33|476.53|478.94|476.14|479.33|476.53|478.94|476.14|0
1643346040000|2022-01-28 05:00:40|479.33|476.53|479.73|476.93|479.73|476.93|479.33|476.53|0
1643346060000|2022-01-28 05:01:00|479.93|477.13|479.83|477.03|480.32|477.52|479.83|477.03|0
1643346070000|2022-01-28 05:01:10|479.73|476.93|479.73|476.93|479.83|477.03|479.73|476.93|0
1643346080000|2022-01-28 05:01:20|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1643346090000|2022-01-28 05:01:30|479.73|476.93|479.73|476.93|479.73|476.93|479.73|476.93|0
1643346100000|2022-01-28 05:01:40|479.93|477.13|480.03|477.23|480.03|477.23|479.93|477.13|0
1643346110000|2022-01-28 05:01:50|480.12|477.32|480.12|477.32|480.52|477.72|480.12|477.32|0
1643346120000|2022-01-28 05:02:00|480.32|477.52|479.93|477.13|480.32|477.52|479.93|477.13|0
1643346130000|2022-01-28 05:02:10|479.73|476.93|480.32|477.52|480.32|477.52|479.73|476.93|0
1643346140000|2022-01-28 05:02:20|480.23|477.43|480.52|477.72|480.62|477.82|480.23|477.43|0
1643346150000|2022-01-28 05:02:30|480.32|477.52|480.12|477.32|480.32|477.52|480.12|477.32|0
1643346160000|2022-01-28 05:02:40|479.73|476.93|479.73|476.93|479.93|477.13|479.73|476.93|0
1643346170000|2022-01-28 05:02:50|479.93|477.13|479.73|476.93|479.93|477.13|479.73|476.93|0
1643346180000|2022-01-28 05:03:00|480.03|477.23|480.12|477.32|480.23|477.43|480.03|477.23|0
1643346190000|2022-01-28 05:03:10|480.32|477.52|480.42|477.62|480.42|477.62|480.32|477.52|0
1643346200000|2022-01-28 05:03:20|480.32|477.52|480.12|477.32|480.32|477.52|480.12|477.32|0
1643346210000|2022-01-28 05:03:30|479.92|477.12|480.03|477.23|480.03|477.23|479.92|477.12|0
1643346220000|2022-01-28 05:03:40|479.92|477.12|480.12|477.32|480.12|477.32|479.92|477.12|0
1643346230000|2022-01-28 05:03:50|479.83|477.03|479.73|476.93|479.92|477.12|479.73|476.93|0
1643346240000|2022-01-28 05:04:00|479.83|477.03|480.12|477.32|480.12|477.32|479.83|477.03|0
1643346250000|2022-01-28 05:04:10|480.03|477.23|479.73|476.93|480.12|477.32|479.73|476.93|0
1643346260000|2022-01-28 05:04:20|479.92|477.12|478.94|476.14|479.92|477.12|478.94|476.14|0
1643346270000|2022-01-28 05:04:30|479.04|476.24|478.94|476.14|479.43|476.63|478.94|476.14|0
1643346280000|2022-01-28 05:04:40|478.74|475.94|478.74|475.94|478.74|475.94|478.54|475.74|0
1643346290000|2022-01-28 05:04:50|478.94|476.14|478.74|475.94|478.94|476.14|478.74|475.94|0
1643346300000|2022-01-28 05:05:00|478.94|476.14|478.94|476.14|478.94|476.14|478.74|475.94|0
1643346310000|2022-01-28 05:05:10|478.74|475.94|479.13|476.33|479.13|476.33|478.74|475.94|0
1643346320000|2022-01-28 05:05:20|479.53|476.73|479.53|476.73|479.63|476.83|479.53|476.73|0
1643346330000|2022-01-28 05:05:30|479.73|476.93|479.73|476.93|479.73|476.93|479.63|476.83|0
1643346340000|2022-01-28 05:05:40|479.53|476.73|479.13|476.33|479.53|476.73|479.13|476.33|0
1643346350000|2022-01-28 05:05:50|478.74|475.94|477.75|474.95|478.74|475.94|477.75|474.95|0
1643346360000|2022-01-28 05:06:00|477.85|475.05|477.85|475.05|477.85|475.05|477.85|475.05|0
1643346370000|2022-01-28 05:06:10|477.56|474.76|478.34|475.54|478.34|475.54|477.56|474.76|0
1643346380000|2022-01-28 05:06:20|478.15|475.35|478.25|475.45|478.25|475.45|477.95|475.15|0
1643346390000|2022-01-28 05:06:30|478.34|475.54|478.34|475.54|478.34|475.54|478.15|475.35|0
1643346400000|2022-01-28 05:06:40|478.54|475.74|478.84|476.04|478.84|476.04|478.54|475.74|0
1643346410000|2022-01-28 05:06:50|478.74|475.94|478.94|476.14|478.94|476.14|478.74|475.94|0
1643346420000|2022-01-28 05:07:00|479.04|476.24|479.33|476.53|479.33|476.53|479.04|476.24|0
1643346430000|2022-01-28 05:07:10|479.43|476.63|479.13|476.33|479.43|476.63|479.13|476.33|0
1643346440000|2022-01-28 05:07:20|479.04|476.24|478.94|476.14|479.04|476.24|478.94|476.14|0
1643346450000|2022-01-28 05:07:30|477.75|474.95|477.95|475.15|478.05|475.25|477.75|474.95|0
1643346460000|2022-01-28 05:07:40|478.05|475.25|478.05|475.25|478.05|475.25|478.05|475.25|0
1643346470000|2022-01-28 05:07:50|478.15|475.35|478.64|475.84|478.64|475.84|478.15|475.35|0
1643346480000|2022-01-28 05:08:00|478.54|475.74|478.34|475.54|478.54|475.74|477.95|475.15|0
1643346490000|2022-01-28 05:08:10|478.25|475.45|478.84|476.04|478.84|476.04|478.25|475.45|0
1643346500000|2022-01-28 05:08:20|478.94|476.14|479.24|476.44|479.24|476.44|478.94|476.14|0
1643346510000|2022-01-28 05:08:30|479.13|476.33|479.33|476.53|479.53|476.73|479.13|476.33|0
1643346520000|2022-01-28 05:08:40|478.84|476.04|479.53|476.73|479.53|476.73|478.84|476.04|0
1643346530000|2022-01-28 05:08:50|479.73|476.93|478.64|475.84|479.73|476.93|478.64|475.84|0
1643346540000|2022-01-28 05:09:00|478.54|475.74|478.45|475.65|478.94|476.14|478.45|475.65|0
1643346550000|2022-01-28 05:09:10|478.25|475.45|478.94|476.14|478.94|476.14|478.25|475.45|0
1643346560000|2022-01-28 05:09:20|479.13|476.33|478.94|476.14|479.13|476.33|478.94|476.14|0
1643346570000|2022-01-28 05:09:30|478.64|475.84|478.15|475.35|478.64|475.84|477.95|475.15|0
1643346580000|2022-01-28 05:09:40|478.34|475.54|478.64|475.84|478.94|476.14|478.34|475.54|0
1643346590000|2022-01-28 05:09:50|478.74|475.94|479.73|476.93|479.73|476.93|478.74|475.94|0
1643346600000|2022-01-28 05:10:00|480.22|477.42|480.52|477.72|480.52|477.72|480.22|477.42|0
1643346610000|2022-01-28 05:10:10|480.71|477.91|481.31|478.51|481.31|478.51|480.71|477.91|0
1643346620000|2022-01-28 05:10:20|481.11|478.31|480.91|478.11|481.11|478.31|480.91|478.11|0
1643346630000|2022-01-28 05:10:30|481.11|478.31|479.92|477.12|481.11|478.31|479.92|477.12|0
1643346640000|2022-01-28 05:10:40|480.12|477.32|479.23|476.43|480.12|477.32|479.04|476.24|0
1643346650000|2022-01-28 05:10:50|479.33|476.53|479.53|476.73|479.53|476.73|479.33|476.53|0
1643346660000|2022-01-28 05:11:00|479.72|476.92|478.54|475.74|479.72|476.92|478.54|475.74|0
1643346670000|2022-01-28 05:11:10|478.25|475.45|480.42|477.62|480.42|477.62|478.25|475.45|0
1643346680000|2022-01-28 05:11:20|479.72|476.92|479.43|476.63|480.12|477.32|479.43|476.63|0
1643346690000|2022-01-28 05:11:30|479.63|476.83|479.04|476.24|479.63|476.83|479.04|476.24|0
1643346700000|2022-01-28 05:11:40|478.64|475.84|477.95|475.15|478.64|475.84|477.95|475.15|0
1643346710000|2022-01-28 05:11:50|477.36|474.56|477.46|474.66|478.14|475.34|477.36|474.56|0
1643346720000|2022-01-28 05:12:00|477.66|474.86|477.95|475.15|477.95|475.15|477.66|474.86|0
1643346730000|2022-01-28 05:12:10|477.55|474.75|475.19|472.39|477.55|474.75|475.19|472.39|0
1643346740000|2022-01-28 05:12:20|475.1|472.3|473.03|470.23|475.1|472.3|472.83|470.03|0
1643346750000|2022-01-28 05:12:30|473.42|470.62|474.01|471.21|474.01|471.21|473.42|470.62|0
1643346760000|2022-01-28 05:12:40|473.33|470.53|473.03|470.23|473.33|470.53|472.83|470.03|0
1643346770000|2022-01-28 05:12:50|473.42|470.62|474.01|471.21|474.01|471.21|473.42|470.62|0
1643346780000|2022-01-28 05:13:00|473.52|470.72|472.83|470.03|473.52|470.72|472.83|470.03|0
1643346790000|2022-01-28 05:13:10|473.03|470.23|473.52|470.72|473.52|470.72|473.03|470.23|0
1643346800000|2022-01-28 05:13:20|473.42|470.62|473.42|470.62|473.81|471.01|473.42|470.62|0
1643346810000|2022-01-28 05:13:30|473.22|470.42|473.81|471.01|473.81|471.01|473.22|470.42|0
1643346820000|2022-01-28 05:13:40|474.01|471.21|474.01|471.21|474.21|471.41|474.01|471.21|0
1643346830000|2022-01-28 05:13:50|473.52|470.72|472.93|470.13|473.72|470.92|472.93|470.13|0
1643346840000|2022-01-28 05:14:00|472.83|470.03|472.64|469.84|472.93|470.13|472.54|469.74|0
1643346850000|2022-01-28 05:14:10|472.83|470.03|472.83|470.03|472.83|470.03|472.64|469.84|0
1643346860000|2022-01-28 05:14:20|473.03|470.23|472.93|470.13|473.03|470.23|472.93|470.13|0
1643346870000|2022-01-28 05:14:30|473.03|470.23|472.63|469.83|473.03|470.23|472.24|469.44|0
1643346880000|2022-01-28 05:14:40|472.93|470.13|473.03|470.23|473.03|470.23|472.93|470.13|0
1643346890000|2022-01-28 05:14:50|473.13|470.33|473.22|470.42|473.52|470.72|473.13|470.33|0
1643346900000|2022-01-28 05:15:00|473.42|470.62|472.93|470.13|473.42|470.62|472.63|469.83|0
1643346910000|2022-01-28 05:15:10|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1643346920000|2022-01-28 05:15:20|472.63|469.83|472.83|470.03|472.83|470.03|472.54|469.74|0
1643346930000|2022-01-28 05:15:30|472.15|469.35|471.07|468.27|472.24|469.44|471.07|468.27|0
1643346940000|2022-01-28 05:15:40|470.67|467.87|470.28|467.48|470.67|467.87|470.28|467.48|0
1643346950000|2022-01-28 05:15:50|470.19|467.39|470.48|467.68|470.48|467.68|470.19|467.39|0
1643346960000|2022-01-28 05:16:00|470.38|467.58|470.48|467.68|470.48|467.68|470.38|467.58|0
1643346970000|2022-01-28 05:16:10|470.67|467.87|470.48|467.68|470.67|467.87|470.48|467.68|0
1643346980000|2022-01-28 05:16:20|470.38|467.58|470.58|467.78|470.58|467.78|470.38|467.58|0
1643346990000|2022-01-28 05:16:30|470.48|467.68|470.87|468.07|470.87|468.07|470.48|467.68|0
1643347000000|2022-01-28 05:16:40|470.67|467.87|470.87|468.07|470.87|468.07|470.67|467.87|0
1643347010000|2022-01-28 05:16:50|471.07|468.27|470.87|468.07|471.07|468.27|470.87|468.07|0
1643347020000|2022-01-28 05:17:00|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1643347030000|2022-01-28 05:17:10|470.48|467.68|470.09|467.29|470.48|467.68|470.09|467.29|0
1643347040000|2022-01-28 05:17:20|470.28|467.48|470.09|467.29|470.48|467.68|470.09|467.29|0
1643347050000|2022-01-28 05:17:30|469.89|467.09|469.89|467.09|469.89|467.09|469.89|467.09|0
1643347060000|2022-01-28 05:17:40|470.09|467.29|470.67|467.87|470.67|467.87|469.89|467.09|0
1643347070000|2022-01-28 05:17:50|470.58|467.78|470.67|467.87|470.67|467.87|470.48|467.68|0
1643347080000|2022-01-28 05:18:00|471.07|468.27|470.48|467.68|471.07|468.27|470.48|467.68|0
1643347090000|2022-01-28 05:18:10|470.28|467.48|469.69|466.89|470.28|467.48|469.69|466.89|0
1643347100000|2022-01-28 05:18:20|469.5|466.7|469.5|466.7|469.5|466.7|469.3|466.5|0
1643347110000|2022-01-28 05:18:30|469.41|466.61|469.69|466.89|469.69|466.89|469.3|466.5|0
1643347120000|2022-01-28 05:18:40|469.89|467.09|469.8|467|469.89|467.09|469.5|466.7|0
1643347130000|2022-01-28 05:18:50|468.72|465.92|469.89|467.09|469.89|467.09|468.72|465.92|0
1643347140000|2022-01-28 05:19:00|469.8|467|470.67|467.87|470.87|468.07|469.8|467|0
1643347150000|2022-01-28 05:19:10|470.48|467.68|469.7|466.9|470.48|467.68|469.7|466.9|0
1643347160000|2022-01-28 05:19:20|469.5|466.7|469.31|466.51|469.7|466.9|469.31|466.51|0
1643347170000|2022-01-28 05:19:30|469.22|466.42|469.31|466.51|469.31|466.51|469.22|466.42|0
1643347180000|2022-01-28 05:19:40|469.11|466.31|468.92|466.12|469.11|466.31|468.92|466.12|0
1643347190000|2022-01-28 05:19:50|468.72|465.92|469.21|466.41|469.21|466.41|468.72|465.92|0
1643347200000|2022-01-28 05:20:00|469.7|466.9|469.5|466.7|469.7|466.9|469.31|466.51|0
1643347210000|2022-01-28 05:20:10|469.7|466.9|469.21|466.41|469.7|466.9|469.21|466.41|0
1643347220000|2022-01-28 05:20:20|468.92|466.12|469.02|466.22|469.02|466.22|468.53|465.73|0
1643347230000|2022-01-28 05:20:30|468.92|466.12|469.7|466.9|469.7|466.9|468.92|466.12|0
1643347240000|2022-01-28 05:20:40|469.89|467.09|469.5|466.7|470|467.2|469.5|466.7|0
1643347250000|2022-01-28 05:20:50|469.31|466.51|469.5|466.7|469.5|466.7|469.11|466.31|0
1643347260000|2022-01-28 05:21:00|469.21|466.41|468.63|465.83|469.21|466.41|468.63|465.83|0
1643347270000|2022-01-28 05:21:10|468.53|465.73|468.72|465.92|468.72|465.92|468.53|465.73|0
1643347280000|2022-01-28 05:21:20|468.82|466.02|468.72|465.92|468.82|466.02|468.63|465.83|0
1643347290000|2022-01-28 05:21:30|468.14|465.34|468.53|465.73|468.53|465.73|468.14|465.34|0
1643347300000|2022-01-28 05:21:40|468.33|465.53|469.11|466.31|469.11|466.31|468.33|465.53|0
1643347310000|2022-01-28 05:21:50|468.72|465.92|468.43|465.63|468.72|465.92|468.43|465.63|0
1643347320000|2022-01-28 05:22:00|468.24|465.44|468.14|465.34|468.24|465.44|467.94|465.14|0
1643347330000|2022-01-28 05:22:10|468.33|465.53|468.33|465.53|468.33|465.53|468.33|465.53|0
1643347340000|2022-01-28 05:22:20|468.53|465.73|468.33|465.53|468.53|465.73|468.33|465.53|0
1643347350000|2022-01-28 05:22:30|468.43|465.63|468.53|465.73|468.53|465.73|468.33|465.53|0
1643347360000|2022-01-28 05:22:40|468.43|465.63|467.94|465.14|468.43|465.63|467.94|465.14|0
1643347370000|2022-01-28 05:22:50|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1643347380000|2022-01-28 05:23:00|467.55|464.75|468.14|465.34|468.14|465.34|467.55|464.75|0
1643347390000|2022-01-28 05:23:10|468.04|465.24|468.14|465.34|468.14|465.34|468.04|465.24|0
1643347400000|2022-01-28 05:23:20|468.33|465.53|468.53|465.73|468.53|465.73|468.33|465.53|0
1643347410000|2022-01-28 05:23:30|468.63|465.83|468.63|465.83|468.63|465.83|468.63|465.83|0
1643347420000|2022-01-28 05:23:40|467.75|464.95|468.33|465.53|468.33|465.53|467.75|464.95|0
1643347430000|2022-01-28 05:23:50|468.24|465.44|468.14|465.34|468.24|465.44|468.14|465.34|0
1643347440000|2022-01-28 05:24:00|467.75|464.95|468.14|465.34|468.14|465.34|467.75|464.95|0
1643347450000|2022-01-28 05:24:10|468.24|465.44|468.24|465.44|468.24|465.44|468.24|465.44|0
1643347460000|2022-01-28 05:24:20|468.33|465.53|468.53|465.73|468.53|465.73|468.33|465.53|0
1643347470000|2022-01-28 05:24:30|468.63|465.83|468.72|465.92|468.72|465.92|468.63|465.83|0
1643347480000|2022-01-28 05:24:40|468.82|466.02|468.72|465.92|468.82|466.02|468.72|465.92|0
1643347500000|2022-01-28 05:25:00|468.43|465.63|468.14|465.34|468.43|465.63|468.14|465.34|0
1643347510000|2022-01-28 05:25:10|467.94|465.14|467.75|464.95|468.14|465.34|467.55|464.75|0
1643347520000|2022-01-28 05:25:20|467.55|464.75|468.33|465.53|468.33|465.53|467.55|464.75|0
1643347530000|2022-01-28 05:25:30|468.53|465.73|468.72|465.92|468.72|465.92|468.53|465.73|0
1643347540000|2022-01-28 05:25:40|468.92|466.12|468.72|465.92|469.11|466.31|468.72|465.92|0
1643347550000|2022-01-28 05:25:50|468.82|466.02|468.33|465.53|468.82|466.02|468.33|465.53|0
1643347560000|2022-01-28 05:26:00|468.24|465.44|468.24|465.44|468.33|465.53|468.24|465.44|0
1643347570000|2022-01-28 05:26:10|468.14|465.34|467.75|464.95|468.14|465.34|467.75|464.95|0
1643347580000|2022-01-28 05:26:20|467.36|464.56|467.16|464.36|467.36|464.56|467.16|464.36|0
1643347590000|2022-01-28 05:26:30|466.97|464.17|467.16|464.36|467.16|464.36|466.97|464.17|0
1643347600000|2022-01-28 05:26:40|467.36|464.56|467.36|464.56|467.36|464.56|467.36|464.56|0
1643347610000|2022-01-28 05:26:50|466.77|463.97|466.77|463.97|466.97|464.17|466.77|463.97|0
1643347620000|2022-01-28 05:27:00|466.58|463.78|467.16|464.36|467.16|464.36|466.38|463.58|0
1643347630000|2022-01-28 05:27:10|467.55|464.75|467.75|464.95|467.75|464.95|467.55|464.75|0
1643347640000|2022-01-28 05:27:20|468.14|465.34|468.33|465.53|468.33|465.53|468.14|465.34|0
1643347670000|2022-01-28 05:27:50|468.13|465.33|467.74|464.94|468.13|465.33|467.74|464.94|0
1643347680000|2022-01-28 05:28:00|467.46|464.66|467.74|464.94|467.74|464.94|467.35|464.55|0
1643347690000|2022-01-28 05:28:10|467.94|465.14|468.13|465.33|468.13|465.33|467.94|465.14|0
1643347700000|2022-01-28 05:28:20|467.94|465.14|467.94|465.14|468.04|465.24|467.94|465.14|0
1643347710000|2022-01-28 05:28:30|466.77|463.97|466.97|464.17|466.97|464.17|466.77|463.97|0
1643347720000|2022-01-28 05:28:40|466.77|463.97|467.94|465.14|467.94|465.14|466.77|463.97|0
1643347730000|2022-01-28 05:28:50|467.85|465.05|467.74|464.94|467.85|465.05|467.74|464.94|0
1643347740000|2022-01-28 05:29:00|467.65|464.85|467.85|465.05|467.85|465.05|467.65|464.85|0
1643347750000|2022-01-28 05:29:10|467.74|464.94|468.13|465.33|468.13|465.33|467.65|464.85|0
1643347760000|2022-01-28 05:29:20|468.33|465.53|468.33|465.53|468.43|465.63|468.33|465.53|0
1643347770000|2022-01-28 05:29:30|468.43|465.63|467.74|464.94|468.43|465.63|467.74|464.94|0
1643347780000|2022-01-28 05:29:40|467.85|465.05|468.13|465.33|468.13|465.33|467.85|465.05|0
1643347790000|2022-01-28 05:29:50|468.43|465.63|467.35|464.55|468.52|465.72|467.35|464.55|0
1643347800000|2022-01-28 05:30:00|467.46|464.66|467.85|465.05|467.85|465.05|467.46|464.66|0
1643347810000|2022-01-28 05:30:10|467.74|464.94|468.04|465.24|468.04|465.24|467.74|464.94|0
1643347820000|2022-01-28 05:30:20|467.74|464.94|467.85|465.05|467.94|465.14|467.74|464.94|0
1643347830000|2022-01-28 05:30:30|467.74|464.94|468.13|465.33|468.13|465.33|467.74|464.94|0
1643347840000|2022-01-28 05:30:40|468.04|465.24|467.94|465.14|468.04|465.24|467.94|465.14|0
1643347850000|2022-01-28 05:30:50|468.13|465.33|467.85|465.05|468.13|465.33|467.85|465.05|0
1643347860000|2022-01-28 05:31:00|467.74|464.94|466.77|463.97|467.74|464.94|466.77|463.97|0
1643347870000|2022-01-28 05:31:10|466.96|464.16|467.35|464.55|467.55|464.75|466.96|464.16|0
1643347880000|2022-01-28 05:31:20|467.16|464.36|467.16|464.36|467.16|464.36|467.16|464.36|0
1643347890000|2022-01-28 05:31:30|466.87|464.07|467.84|465.04|467.84|465.04|466.87|464.07|0
1643347900000|2022-01-28 05:31:40|467.94|465.14|467.74|464.94|467.94|465.14|467.74|464.94|0
1643347910000|2022-01-28 05:31:50|467.94|465.14|467.55|464.75|467.94|465.14|467.55|464.75|0
1643347920000|2022-01-28 05:32:00|467.45|464.65|467.94|465.14|467.94|465.14|466.96|464.16|0
1643347930000|2022-01-28 05:32:10|468.23|465.43|468.13|465.33|468.23|465.43|468.13|465.33|0
1643347940000|2022-01-28 05:32:20|468.04|465.24|467.84|465.04|468.04|465.24|467.84|465.04|0
1643347950000|2022-01-28 05:32:30|468.13|465.33|467.35|464.55|468.13|465.33|467.35|464.55|0
1643347960000|2022-01-28 05:32:40|467.45|464.65|467.55|464.75|467.55|464.75|467.35|464.55|0
1643347970000|2022-01-28 05:32:50|467.65|464.85|467.35|464.55|467.65|464.85|467.35|464.55|0
1643347980000|2022-01-28 05:33:00|467.16|464.36|467.16|464.36|467.35|464.55|467.16|464.36|0
1643347990000|2022-01-28 05:33:10|467.35|464.55|467.35|464.55|467.35|464.55|467.35|464.55|0
1643348000000|2022-01-28 05:33:20|467.16|464.36|467.16|464.36|467.26|464.46|467.16|464.36|0
1643348010000|2022-01-28 05:33:30|466.96|464.16|467.35|464.55|467.35|464.55|466.96|464.16|0
1643348020000|2022-01-28 05:33:40|467.16|464.36|467.55|464.75|467.55|464.75|467.16|464.36|0
1643348030000|2022-01-28 05:33:50|468.13|465.33|467.94|465.14|468.13|465.33|467.94|465.14|0
1643348040000|2022-01-28 05:34:00|468.13|465.33|468.13|465.33|468.13|465.33|468.13|465.33|0
1643348060000|2022-01-28 05:34:20|467.94|465.14|467.94|465.14|467.94|465.14|467.94|465.14|0
1643348070000|2022-01-28 05:34:30|467.74|464.94|468.33|465.53|468.33|465.53|467.74|464.94|0
1643348080000|2022-01-28 05:34:40|468.52|465.72|468.82|466.02|468.82|466.02|468.52|465.72|0
1643348090000|2022-01-28 05:34:50|469.01|466.21|470.28|467.48|470.28|467.48|469.01|466.21|0
1643348100000|2022-01-28 05:35:00|470.48|467.68|470.48|467.68|470.77|467.97|470.28|467.48|0
1643348110000|2022-01-28 05:35:10|470.58|467.78|470.08|467.28|470.67|467.87|470.08|467.28|0
1643348120000|2022-01-28 05:35:20|470.48|467.68|470.67|467.87|470.67|467.87|470.28|467.48|0
1643348130000|2022-01-28 05:35:30|470.48|467.68|471.16|468.36|471.26|468.46|470.48|467.68|0
1643348140000|2022-01-28 05:35:40|471.65|468.85|471.65|468.85|471.85|469.05|471.45|468.65|0
1643348150000|2022-01-28 05:35:50|472.24|469.44|472.24|469.44|472.24|469.44|472.24|469.44|0
1643348160000|2022-01-28 05:36:00|472.63|469.83|473.02|470.22|473.12|470.32|472.63|469.83|0
1643348170000|2022-01-28 05:36:10|473.61|470.81|473.41|470.61|473.61|470.81|473.22|470.42|0
1643348180000|2022-01-28 05:36:20|473.32|470.52|472.04|469.24|473.32|470.52|472.04|469.24|0
1643348190000|2022-01-28 05:36:30|472.24|469.44|472.24|469.44|472.24|469.44|472.14|469.34|0
1643348200000|2022-01-28 05:36:40|471.95|469.15|471.75|468.95|471.95|469.15|471.65|468.85|0
1643348210000|2022-01-28 05:36:50|471.84|469.04|471.36|468.56|471.84|469.04|471.26|468.46|0
1643348220000|2022-01-28 05:37:00|471.45|468.65|470.87|468.07|471.45|468.65|470.87|468.07|0
1643348230000|2022-01-28 05:37:10|470.58|467.78|470.48|467.68|470.58|467.78|470.28|467.48|0
1643348240000|2022-01-28 05:37:20|470.38|467.58|470.87|468.07|470.87|468.07|470.38|467.58|0
1643348250000|2022-01-28 05:37:30|470.77|467.97|470.87|468.07|470.87|468.07|470.77|467.97|0
1643348260000|2022-01-28 05:37:40|470.97|468.17|470.97|468.17|470.97|468.17|470.87|468.07|0
1643348270000|2022-01-28 05:37:50|470.87|468.07|471.55|468.75|471.55|468.75|470.87|468.07|0
1643348280000|2022-01-28 05:38:00|471.36|468.56|471.36|468.56|471.45|468.65|471.36|468.56|0
1643348290000|2022-01-28 05:38:10|471.26|468.46|471.55|468.75|471.55|468.75|471.26|468.46|0
1643348300000|2022-01-28 05:38:20|471.45|468.65|471.65|468.85|471.65|468.85|471.45|468.65|0
1643348310000|2022-01-28 05:38:30|471.45|468.65|471.45|468.65|471.45|468.65|471.36|468.56|0
1643348320000|2022-01-28 05:38:40|471.36|468.56|471.26|468.46|471.36|468.56|471.26|468.46|0
1643348330000|2022-01-28 05:38:50|471.36|468.56|471.26|468.46|471.36|468.56|471.26|468.46|0
1643348340000|2022-01-28 05:39:00|471.84|469.04|471.65|468.85|471.84|469.04|471.55|468.75|0
1643348350000|2022-01-28 05:39:10|471.75|468.95|471.55|468.75|471.75|468.95|471.55|468.75|0
1643348360000|2022-01-28 05:39:20|471.65|468.85|471.26|468.46|471.65|468.85|471.26|468.46|0
1643348370000|2022-01-28 05:39:30|471.55|468.75|471.75|468.95|471.84|469.04|471.45|468.65|0
1643348380000|2022-01-28 05:39:40|471.65|468.85|471.45|468.65|471.75|468.95|471.45|468.65|0
1643348390000|2022-01-28 05:39:50|471.36|468.56|471.06|468.26|471.36|468.56|471.06|468.26|0
1643348400000|2022-01-28 05:40:00|470.87|468.07|470.28|467.48|470.87|468.07|470.28|467.48|0
1643348410000|2022-01-28 05:40:10|469.69|466.89|469.69|466.89|469.79|466.99|469.69|466.89|0
1643348420000|2022-01-28 05:40:20|469.89|467.09|469.99|467.19|470.08|467.28|469.89|467.09|0
1643348430000|2022-01-28 05:40:30|469.79|466.99|469.99|467.19|470.28|467.48|469.79|466.99|0
1643348440000|2022-01-28 05:40:40|470.08|467.28|469.79|466.99|470.08|467.28|469.79|466.99|0
1643348450000|2022-01-28 05:40:50|470.18|467.38|470.18|467.38|470.47|467.67|470.18|467.38|0
1643348460000|2022-01-28 05:41:00|470.08|467.28|470.08|467.28|470.08|467.28|469.69|466.89|0
1643348470000|2022-01-28 05:41:10|469.99|467.19|469.3|466.5|469.99|467.19|469.3|466.5|0
1643348480000|2022-01-28 05:41:20|469.5|466.7|469.79|466.99|469.79|466.99|469.5|466.7|0
1643348490000|2022-01-28 05:41:30|469.89|467.09|469.69|466.89|469.89|467.09|469.69|466.89|0
1643348500000|2022-01-28 05:41:40|469.89|467.09|469.89|467.09|469.89|467.09|469.89|467.09|0
1643348510000|2022-01-28 05:41:50|470.08|467.28|470.08|467.28|470.08|467.28|470.08|467.28|0
1643348520000|2022-01-28 05:42:00|469.99|467.19|470.08|467.28|470.08|467.28|469.89|467.09|0
1643348530000|2022-01-28 05:42:10|469.99|467.19|469.89|467.09|469.99|467.19|469.89|467.09|0
1643348540000|2022-01-28 05:42:20|469.99|467.19|470.28|467.48|470.47|467.67|469.99|467.19|0
1643348550000|2022-01-28 05:42:30|470.58|467.78|470.57|467.77|470.58|467.78|470.47|467.67|0
1643348560000|2022-01-28 05:42:40|470.67|467.87|470.47|467.67|470.67|467.87|470.28|467.48|0
1643348570000|2022-01-28 05:42:50|470.38|467.58|470.08|467.28|470.38|467.58|470.08|467.28|0
1643348580000|2022-01-28 05:43:00|469.89|467.09|469.99|467.19|469.99|467.19|469.89|467.09|0
1643348590000|2022-01-28 05:43:10|469.89|467.09|470.08|467.28|470.18|467.38|469.89|467.09|0
1643348600000|2022-01-28 05:43:20|470.38|467.58|470.38|467.58|470.38|467.58|470.38|467.58|0
1643348610000|2022-01-28 05:43:30|470.28|467.48|470.67|467.87|470.67|467.87|470.28|467.48|0
1643348620000|2022-01-28 05:43:40|470.57|467.77|470.67|467.87|470.67|467.87|470.57|467.77|0
1643348630000|2022-01-28 05:43:50|470.57|467.77|470.86|468.06|470.97|468.17|470.57|467.77|0
1643348640000|2022-01-28 05:44:00|470.67|467.87|470.38|467.58|470.77|467.97|470.38|467.58|0
1643348650000|2022-01-28 05:44:10|470.47|467.67|470.08|467.28|470.67|467.87|469.69|466.89|0
1643348660000|2022-01-28 05:44:20|470.28|467.48|469.89|467.09|470.28|467.48|469.89|467.09|0
1643348670000|2022-01-28 05:44:30|470.08|467.28|470.08|467.28|470.28|467.48|470.08|467.28|0
1643348680000|2022-01-28 05:44:40|469.89|467.09|469.89|467.09|469.89|467.09|469.5|466.7|0
1643348690000|2022-01-28 05:44:50|469.79|466.99|469.79|466.99|469.89|467.09|469.79|466.99|0
1643348700000|2022-01-28 05:45:00|469.69|466.89|470.18|467.38|470.18|467.38|469.69|466.89|0
1643348710000|2022-01-28 05:45:10|470.28|467.48|470.38|467.58|470.38|467.58|470.28|467.48|0
1643348720000|2022-01-28 05:45:20|470.47|467.67|472.04|469.24|472.04|469.24|470.47|467.67|0
1643348730000|2022-01-28 05:45:30|472.14|469.34|471.45|468.65|472.14|469.34|471.45|468.65|0
1643348740000|2022-01-28 05:45:40|471.16|468.36|471.16|468.36|471.25|468.45|471.16|468.36|0
1643348750000|2022-01-28 05:45:50|471.06|468.26|471.06|468.26|471.36|468.56|471.06|468.26|0
1643348760000|2022-01-28 05:46:00|471.25|468.45|471.25|468.45|471.36|468.56|471.16|468.36|0
1643348770000|2022-01-28 05:46:10|471.36|468.56|471.16|468.36|471.36|468.56|471.06|468.26|0
1643348780000|2022-01-28 05:46:20|471.25|468.45|471.16|468.36|471.25|468.45|471.06|468.26|0
1643348790000|2022-01-28 05:46:30|471.06|468.26|470.38|467.58|471.06|468.26|470.38|467.58|0
1643348800000|2022-01-28 05:46:40|470.67|467.87|470.57|467.77|470.67|467.87|470.57|467.77|0
1643348810000|2022-01-28 05:46:50|470.86|468.06|470.86|468.06|470.86|468.06|470.47|467.67|0
1643348820000|2022-01-28 05:47:00|470.57|467.77|470.86|468.06|470.86|468.06|470.57|467.77|0
1643348830000|2022-01-28 05:47:10|470.67|467.87|470.67|467.87|470.77|467.97|470.67|467.87|0
1643348840000|2022-01-28 05:47:20|470.86|468.06|470.57|467.77|470.86|468.06|470.57|467.77|0
1643348850000|2022-01-28 05:47:30|470.86|468.06|470.86|468.06|471.06|468.26|470.86|468.06|0
1643348860000|2022-01-28 05:47:40|470.47|467.67|470.77|467.97|470.77|467.97|470.47|467.67|0
1643348870000|2022-01-28 05:47:50|470.96|468.16|470.86|468.06|470.96|468.16|470.86|468.06|0
1643348880000|2022-01-28 05:48:00|470.96|468.16|470.86|468.06|470.96|468.16|470.67|467.87|0
1643348890000|2022-01-28 05:48:10|471.06|468.26|470.77|467.97|471.06|468.26|470.67|467.87|0
1643348900000|2022-01-28 05:48:20|470.86|468.06|470.86|468.06|470.86|468.06|470.77|467.97|0
1643348910000|2022-01-28 05:48:30|470.67|467.87|470.67|467.87|470.77|467.97|470.67|467.87|0
1643348920000|2022-01-28 05:48:40|470.86|468.06|470.67|467.87|471.16|468.36|470.67|467.87|0
1643348930000|2022-01-28 05:48:50|470.77|467.97|470.47|467.67|470.77|467.97|470.47|467.67|0
1643348940000|2022-01-28 05:49:00|470.38|467.58|470.28|467.48|470.47|467.67|470.28|467.48|0
1643348950000|2022-01-28 05:49:10|470.38|467.58|470.86|468.06|470.86|468.06|470.38|467.58|0
1643348960000|2022-01-28 05:49:20|470.77|467.97|470.47|467.67|470.77|467.97|470.47|467.67|0
1643348970000|2022-01-28 05:49:30|470.67|467.87|471.06|468.26|471.06|468.26|470.67|467.87|0
1643348980000|2022-01-28 05:49:40|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1643348990000|2022-01-28 05:49:50|470.77|467.97|471.06|468.26|471.06|468.26|470.67|467.87|0
1643349000000|2022-01-28 05:50:00|470.96|468.16|471.06|468.26|471.06|468.26|470.86|468.06|0
1643349010000|2022-01-28 05:50:10|471.25|468.45|471.45|468.65|471.55|468.75|471.25|468.45|0
1643349020000|2022-01-28 05:50:20|471.16|468.36|470.96|468.16|471.16|468.36|470.96|468.16|0
1643349030000|2022-01-28 05:50:30|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1643349050000|2022-01-28 05:50:50|470.67|467.87|470.67|467.87|470.77|467.97|470.67|467.87|0
1643349060000|2022-01-28 05:51:00|470.47|467.67|470.47|467.67|470.77|467.97|470.47|467.67|0
1643349070000|2022-01-28 05:51:10|470.77|467.97|470.77|467.97|470.86|468.06|470.77|467.97|0
1643349080000|2022-01-28 05:51:20|470.67|467.87|470.67|467.87|470.67|467.87|470.27|467.47|0
1643349090000|2022-01-28 05:51:30|470.77|467.97|470.57|467.77|470.77|467.97|470.57|467.77|0
1643349100000|2022-01-28 05:51:40|470.27|467.47|470.27|467.47|470.38|467.58|470.27|467.47|0
1643349110000|2022-01-28 05:51:50|470.08|467.28|469.99|467.19|470.08|467.28|469.99|467.19|0
1643349120000|2022-01-28 05:52:00|470.18|467.38|470.18|467.38|470.27|467.47|470.18|467.38|0
1643349130000|2022-01-28 05:52:10|469.99|467.19|469.88|467.08|469.99|467.19|469.88|467.08|0
1643349140000|2022-01-28 05:52:20|470.08|467.28|470.38|467.58|470.38|467.58|469.79|466.99|0
1643349150000|2022-01-28 05:52:30|470.57|467.77|469.59|466.79|470.57|467.77|469.59|466.79|0
1643349160000|2022-01-28 05:52:40|469.3|466.5|469.1|466.3|469.3|466.5|469.1|466.3|0
1643349170000|2022-01-28 05:52:50|469.3|466.5|469.4|466.6|469.4|466.6|469.01|466.21|0
1643349180000|2022-01-28 05:53:00|469.3|466.5|469.2|466.4|469.3|466.5|469.2|466.4|0
1643349190000|2022-01-28 05:53:10|469.79|466.99|469.4|466.6|469.79|466.99|469.4|466.6|0
1643349200000|2022-01-28 05:53:20|469.49|466.69|469.49|466.69|469.59|466.79|469.49|466.69|0
1643349210000|2022-01-28 05:53:30|469.4|466.6|469.79|466.99|469.79|466.99|469.4|466.6|0
1643349220000|2022-01-28 05:53:40|469.69|466.89|469.79|466.99|469.79|466.99|469.49|466.69|0
1643349230000|2022-01-28 05:53:50|470.27|467.47|470.27|467.47|470.38|467.58|470.27|467.47|0
1643349240000|2022-01-28 05:54:00|470.18|467.38|470.08|467.28|470.18|467.38|470.08|467.28|0
1643349250000|2022-01-28 05:54:10|469.69|466.89|469.88|467.08|469.88|467.08|469.69|466.89|0
1643349260000|2022-01-28 05:54:20|469.79|466.99|469.79|466.99|469.79|466.99|469.79|466.99|0
1643349270000|2022-01-28 05:54:30|469.59|466.79|469.69|466.89|469.79|466.99|469.59|466.79|0
1643349280000|2022-01-28 05:54:40|469.59|466.79|469.49|466.69|469.59|466.79|469.49|466.69|0
1643349290000|2022-01-28 05:54:50|469.3|466.5|469.1|466.3|469.3|466.5|469.1|466.3|0
1643349300000|2022-01-28 05:55:00|469.01|466.21|469.2|466.4|469.2|466.4|468.81|466.01|0
1643349310000|2022-01-28 05:55:10|469.4|466.6|468.32|465.52|469.4|466.6|468.32|465.52|0
1643349320000|2022-01-28 05:55:20|468.52|465.72|468.71|465.91|468.71|465.91|468.52|465.72|0
1643349330000|2022-01-28 05:55:30|468.62|465.82|468.52|465.72|468.62|465.82|468.52|465.72|0
1643349340000|2022-01-28 05:55:40|468.71|465.91|468.62|465.82|468.71|465.91|468.62|465.82|0
1643349350000|2022-01-28 05:55:50|468.71|465.91|468.23|465.43|468.71|465.91|468.23|465.43|0
1643349360000|2022-01-28 05:56:00|468.32|465.52|467.93|465.13|468.32|465.52|467.93|465.13|0
1643349370000|2022-01-28 05:56:10|467.64|464.84|468.52|465.72|468.52|465.72|467.45|464.65|0
1643349380000|2022-01-28 05:56:20|468.91|466.11|469.01|466.21|469.01|466.21|468.62|465.82|0
1643349390000|2022-01-28 05:56:30|469.49|466.69|469.49|466.69|469.79|466.99|469.49|466.69|0
1643349400000|2022-01-28 05:56:40|469.59|466.79|468.91|466.11|469.59|466.79|468.91|466.11|0
1643349410000|2022-01-28 05:56:50|468.52|465.72|468.71|465.91|468.71|465.91|468.52|465.72|0
1643349420000|2022-01-28 05:57:00|468.91|466.11|468.81|466.01|468.91|466.11|468.81|466.01|0
1643349430000|2022-01-28 05:57:10|469.1|466.3|469.01|466.21|469.1|466.3|469.01|466.21|0
1643349440000|2022-01-28 05:57:20|468.91|466.11|469.3|466.5|469.3|466.5|468.91|466.11|0
1643349450000|2022-01-28 05:57:30|469.4|466.6|469.59|466.79|469.59|466.79|469.3|466.5|0
1643349460000|2022-01-28 05:57:40|469.69|466.89|469.88|467.08|469.88|467.08|469.49|466.69|0
1643349470000|2022-01-28 05:57:50|470.18|467.38|470.08|467.28|470.18|467.38|470.08|467.28|0
1643349480000|2022-01-28 05:58:00|469.98|467.18|470.27|467.47|470.27|467.47|469.98|467.18|0
1643349490000|2022-01-28 05:58:10|470.08|467.28|469.69|466.89|470.08|467.28|469.69|466.89|0
1643349500000|2022-01-28 05:58:20|469.79|466.99|469.88|467.08|469.88|467.08|469.79|466.99|0
1643349510000|2022-01-28 05:58:30|470.37|467.57|469.98|467.18|470.37|467.57|469.98|467.18|0
1643349520000|2022-01-28 05:58:40|470.08|467.28|470.18|467.38|470.18|467.38|470.08|467.28|0
1643349530000|2022-01-28 05:58:50|469.79|466.99|470.08|467.28|470.18|467.38|469.79|466.99|0
1643349540000|2022-01-28 05:59:00|470.37|467.57|469.88|467.08|470.47|467.67|469.88|467.08|0
1643349550000|2022-01-28 05:59:10|469.69|466.89|469.59|466.79|469.79|466.99|469.59|466.79|0
1643349560000|2022-01-28 05:59:20|469.49|466.69|469.4|466.6|469.49|466.69|469.4|466.6|0
1643349570000|2022-01-28 05:59:30|469.1|466.3|469.01|466.21|469.1|466.3|468.9|466.1|0
1643349580000|2022-01-28 05:59:40|468.9|466.1|468.62|465.82|468.9|466.1|468.62|465.82|0
1643349590000|2022-01-28 05:59:50|468.42|465.62|469.01|466.21|469.01|466.21|468.42|465.62|0
1643349600000|2022-01-28 06:00:00|468.9|466.1|469.59|466.79|469.59|466.79|468.9|466.1|0
1643349610000|2022-01-28 06:00:10|470.57|467.77|471.64|468.84|471.94|469.14|470.57|467.77|0
1643349620000|2022-01-28 06:00:20|471.45|468.65|471.25|468.45|471.45|468.65|471.16|468.36|0
1643349630000|2022-01-28 06:00:30|470.96|468.16|470.76|467.96|470.96|468.16|470.47|467.67|0
1643349640000|2022-01-28 06:00:40|470.18|467.38|470.37|467.57|470.37|467.57|470.18|467.38|0
1643349650000|2022-01-28 06:00:50|470.27|467.47|469.88|467.08|470.27|467.47|469.79|466.99|0
1643349660000|2022-01-28 06:01:00|469.79|466.99|468.62|465.82|469.79|466.99|468.62|465.82|0
1643349670000|2022-01-28 06:01:10|468.12|465.32|468.9|466.1|469.01|466.21|468.12|465.32|0
1643349680000|2022-01-28 06:01:20|468.42|465.62|468.51|465.71|468.51|465.71|468.12|465.32|0
1643349690000|2022-01-28 06:01:30|468.32|465.52|468.32|465.52|468.51|465.71|468.22|465.42|0
1643349700000|2022-01-28 06:01:40|468.51|465.71|468.42|465.62|468.71|465.91|468.32|465.52|0
1643349710000|2022-01-28 06:01:50|467.93|465.13|467.64|464.84|467.93|465.13|467.64|464.84|0
1643349720000|2022-01-28 06:02:00|467.34|464.54|466.76|463.96|467.34|464.54|466.76|463.96|0
1643349730000|2022-01-28 06:02:10|467.54|464.74|466.86|464.06|467.54|464.74|466.86|464.06|0
1643349740000|2022-01-28 06:02:20|466.95|464.15|466.37|463.57|466.95|464.15|466.37|463.57|0
1643349750000|2022-01-28 06:02:30|466.08|463.28|465.78|462.98|466.56|463.76|465.78|462.98|0
1643349760000|2022-01-28 06:02:40|466.17|463.37|466.28|463.48|466.37|463.57|466.17|463.37|0
1643349770000|2022-01-28 06:02:50|466.17|463.37|466.56|463.76|466.76|463.96|466.17|463.37|0
1643349780000|2022-01-28 06:03:00|466.76|463.96|467.93|465.13|468.03|465.23|466.76|463.96|0
1643349790000|2022-01-28 06:03:10|467.54|464.74|467.54|464.74|467.64|464.84|467.54|464.74|0
1643349800000|2022-01-28 06:03:20|467.34|464.54|468.03|465.23|468.03|465.23|467.34|464.54|0
1643349810000|2022-01-28 06:03:30|468.12|465.32|468.32|465.52|468.32|465.52|468.12|465.32|0
1643349820000|2022-01-28 06:03:40|468.12|465.32|468.12|465.32|468.12|465.32|467.93|465.13|0
1643349830000|2022-01-28 06:03:50|468.22|465.42|468.51|465.71|469.29|466.49|468.12|465.32|0
1643349850000|2022-01-28 06:04:10|468.71|465.91|468.81|466.01|468.81|466.01|468.71|465.91|0
1643349860000|2022-01-28 06:04:20|468.71|465.91|468.42|465.62|468.9|466.1|468.42|465.62|0
1643349870000|2022-01-28 06:04:30|468.51|465.71|468.9|466.1|468.9|466.1|468.51|465.71|0
1643349880000|2022-01-28 06:04:40|469.1|466.3|469|466.2|469.29|466.49|469|466.2|0
1643349890000|2022-01-28 06:04:50|469.2|466.4|469.29|466.49|469.29|466.49|469.2|466.4|0
1643349900000|2022-01-28 06:05:00|469.2|466.4|469.39|466.59|469.39|466.59|469.1|466.3|0
1643349910000|2022-01-28 06:05:10|469.2|466.4|469.29|466.49|469.49|466.69|469.2|466.4|0
1643349920000|2022-01-28 06:05:20|469.49|466.69|469.79|466.99|469.79|466.99|469.49|466.69|0
1643349930000|2022-01-28 06:05:30|470.07|467.27|470.07|467.27|470.27|467.47|470.07|467.27|0
1643349940000|2022-01-28 06:05:40|470.18|467.38|470.37|467.57|470.57|467.77|470.18|467.38|0
1643349950000|2022-01-28 06:05:50|470.47|467.67|470.66|467.86|470.66|467.86|470.27|467.47|0
1643349960000|2022-01-28 06:06:00|470.47|467.67|470.37|467.57|470.66|467.86|470.37|467.57|0
1643349970000|2022-01-28 06:06:10|470.66|467.86|470.47|467.67|470.66|467.86|470.47|467.67|0
1643349980000|2022-01-28 06:06:20|469.88|467.08|469.98|467.18|469.98|467.18|469.78|466.98|0
1643349990000|2022-01-28 06:06:30|469.78|466.98|470.27|467.47|470.27|467.47|469.78|466.98|0
1643350000000|2022-01-28 06:06:40|470.37|467.57|470.46|467.66|470.46|467.66|470.18|467.38|0
1643350010000|2022-01-28 06:06:50|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1643350020000|2022-01-28 06:07:00|471.05|468.25|470.76|467.96|471.05|468.25|470.66|467.86|0
1643350030000|2022-01-28 06:07:10|470.96|468.16|471.05|468.25|471.25|468.45|470.96|468.16|0
1643350040000|2022-01-28 06:07:20|470.57|467.77|470.57|467.77|470.66|467.86|470.57|467.77|0
1643350050000|2022-01-28 06:07:30|470.27|467.47|469.88|467.08|470.27|467.47|469.78|466.98|0
1643350060000|2022-01-28 06:07:40|469.29|466.49|469.68|466.88|469.88|467.08|469.29|466.49|0
1643350070000|2022-01-28 06:07:50|469.88|467.08|470.46|467.66|470.57|467.77|469.88|467.08|0
1643350080000|2022-01-28 06:08:00|470.07|467.27|470.37|467.57|470.37|467.57|470.07|467.27|0
1643350090000|2022-01-28 06:08:10|470.57|467.77|470.37|467.57|470.57|467.77|470.37|467.57|0
1643350100000|2022-01-28 06:08:20|470.27|467.47|470.27|467.47|470.27|467.47|470.27|467.47|0
1643350110000|2022-01-28 06:08:30|470.46|467.66|470.86|468.06|470.86|468.06|470.46|467.66|0
1643350120000|2022-01-28 06:08:40|470.66|467.86|470.46|467.66|470.66|467.86|470.46|467.66|0
1643350130000|2022-01-28 06:08:50|470.07|467.27|469.98|467.18|470.07|467.27|469.88|467.08|0
1643350140000|2022-01-28 06:09:00|469.88|467.08|470.46|467.66|470.66|467.86|469.88|467.08|0
1643350150000|2022-01-28 06:09:10|470.57|467.77|470.66|467.86|470.76|467.96|470.57|467.77|0
1643350160000|2022-01-28 06:09:20|470.17|467.37|470.27|467.47|470.27|467.47|470.17|467.37|0
1643350170000|2022-01-28 06:09:30|470.37|467.57|470.27|467.47|470.37|467.57|470.27|467.47|0
1643350180000|2022-01-28 06:09:40|470.37|467.57|470.86|468.06|470.86|468.06|470.37|467.57|0
1643350190000|2022-01-28 06:09:50|471.15|468.35|471.05|468.25|471.15|468.35|471.05|468.25|0
1643350200000|2022-01-28 06:10:00|471.15|468.35|472.91|470.11|472.91|470.11|471.15|468.35|0
1643350210000|2022-01-28 06:10:10|472.42|469.62|471.54|468.74|472.52|469.72|471.54|468.74|0
1643350220000|2022-01-28 06:10:20|471.44|468.64|471.83|469.03|471.83|469.03|471.44|468.64|0
1643350230000|2022-01-28 06:10:30|472.23|469.43|472.42|469.62|473.01|470.21|472.23|469.43|0
1643350240000|2022-01-28 06:10:40|472.22|469.42|472.81|470.01|473.01|470.21|472.22|469.42|0
1643350250000|2022-01-28 06:10:50|473.01|470.21|472.62|469.82|473.01|470.21|472.62|469.82|0
1643350260000|2022-01-28 06:11:00|472.81|470.01|473.4|470.6|473.4|470.6|472.81|470.01|0
1643350270000|2022-01-28 06:11:10|473.11|470.31|473.31|470.51|473.4|470.6|473.11|470.31|0
1643350280000|2022-01-28 06:11:20|473.2|470.4|473.99|471.19|474.19|471.39|473.2|470.4|0
1643350290000|2022-01-28 06:11:30|474.19|471.39|474.19|471.39|474.19|471.39|473.99|471.19|0
1643350300000|2022-01-28 06:11:40|474.09|471.29|473.6|470.8|474.09|471.29|473.4|470.6|0
1643350310000|2022-01-28 06:11:50|473.5|470.7|473.79|470.99|473.79|470.99|473.5|470.7|0
1643350320000|2022-01-28 06:12:00|473.2|470.4|473.01|470.21|473.31|470.51|472.72|469.92|0
1643350330000|2022-01-28 06:12:10|473.5|470.7|472.81|470.01|473.5|470.7|472.81|470.01|0
1643350340000|2022-01-28 06:12:20|472.62|469.82|472.42|469.62|472.72|469.92|472.42|469.62|0
1643350350000|2022-01-28 06:12:30|472.62|469.82|472.62|469.82|472.91|470.11|472.62|469.82|0
1643350360000|2022-01-28 06:12:40|472.42|469.62|473.4|470.6|473.4|470.6|472.42|469.62|0
1643350370000|2022-01-28 06:12:50|472.91|470.11|472.72|469.92|472.91|470.11|472.72|469.92|0
1643350380000|2022-01-28 06:13:00|472.81|470.01|472.62|469.82|472.81|470.01|472.62|469.82|0
1643350390000|2022-01-28 06:13:10|472.91|470.11|472.91|470.11|472.91|470.11|472.72|469.92|0
1643350400000|2022-01-28 06:13:20|473.01|470.21|472.22|469.42|473.01|470.21|472.22|469.42|0
1643350410000|2022-01-28 06:13:30|472.42|469.62|472.42|469.62|472.42|469.62|472.33|469.53|0
1643350420000|2022-01-28 06:13:40|472.52|469.72|472.81|470.01|472.81|470.01|472.42|469.62|0
1643350430000|2022-01-28 06:13:50|472.62|469.82|472.42|469.62|472.72|469.92|472.42|469.62|0
1643350440000|2022-01-28 06:14:00|472.22|469.42|472.33|469.53|472.33|469.53|472.22|469.42|0
1643350450000|2022-01-28 06:14:10|472.03|469.23|471.93|469.13|472.03|469.23|471.83|469.03|0
1643350460000|2022-01-28 06:14:20|472.52|469.72|471.74|468.94|472.52|469.72|471.74|468.94|0
1643350470000|2022-01-28 06:14:30|472.03|469.23|472.92|470.12|472.92|470.12|472.03|469.23|0
1643350480000|2022-01-28 06:14:40|472.62|469.82|472.62|469.82|473.01|470.21|472.62|469.82|0
1643350490000|2022-01-28 06:14:50|472.33|469.53|472.23|469.43|472.33|469.53|472.23|469.43|0
1643350500000|2022-01-28 06:15:00|472.33|469.53|472.62|469.82|472.72|469.92|472.33|469.53|0
1643350510000|2022-01-28 06:15:10|472.43|469.63|471.84|469.04|472.43|469.63|471.84|469.04|0
1643350520000|2022-01-28 06:15:20|472.04|469.24|471.84|469.04|472.04|469.24|471.65|468.85|0
1643350530000|2022-01-28 06:15:30|471.94|469.14|472.23|469.43|472.23|469.43|471.94|469.14|0
1643350540000|2022-01-28 06:15:40|472.14|469.34|471.55|468.75|472.14|469.34|471.55|468.75|0
1643350550000|2022-01-28 06:15:50|470.86|468.06|470.47|467.67|470.86|468.06|470.47|467.67|0
1643350560000|2022-01-28 06:16:00|470.58|467.78|470.47|467.67|470.67|467.87|470.47|467.67|0
1643350570000|2022-01-28 06:16:10|470.58|467.78|470.19|467.39|470.58|467.78|470.19|467.39|0
1643350580000|2022-01-28 06:16:20|470.47|467.67|470.28|467.48|470.47|467.67|470.28|467.48|0
1643350590000|2022-01-28 06:16:30|470.38|467.58|470.47|467.67|470.47|467.67|470.38|467.58|0
1643350600000|2022-01-28 06:16:40|470.38|467.58|470.58|467.78|470.58|467.78|470.38|467.58|0
1643350610000|2022-01-28 06:16:50|470.08|467.28|470.28|467.48|470.28|467.48|470.08|467.28|0
1643350620000|2022-01-28 06:17:00|470.67|467.87|471.45|468.65|471.45|468.65|470.67|467.87|0
1643350630000|2022-01-28 06:17:10|471.65|468.85|471.16|468.36|471.65|468.85|471.16|468.36|0
1643350640000|2022-01-28 06:17:20|471.06|468.26|470.86|468.06|471.16|468.36|470.86|468.06|0
1643350650000|2022-01-28 06:17:30|471.25|468.45|471.06|468.26|471.25|468.45|471.06|468.26|0
1643350660000|2022-01-28 06:17:40|470.77|467.97|470.77|467.97|470.77|467.97|470.67|467.87|0
1643350670000|2022-01-28 06:17:50|470.67|467.87|470.47|467.67|470.67|467.87|470.28|467.48|0
1643350680000|2022-01-28 06:18:00|470.77|467.97|471.06|468.26|471.25|468.45|470.77|467.97|0
1643350690000|2022-01-28 06:18:10|471.16|468.36|471.45|468.65|471.94|469.14|471.16|468.36|0
1643350700000|2022-01-28 06:18:20|471.25|468.45|471.06|468.26|471.25|468.45|470.77|467.97|0
1643350710000|2022-01-28 06:18:30|471.16|468.36|471.25|468.45|471.25|468.45|471.16|468.36|0
1643350720000|2022-01-28 06:18:40|471.94|469.14|471.94|469.14|471.94|469.14|471.94|469.14|0
1643350730000|2022-01-28 06:18:50|471.75|468.95|472.23|469.43|472.23|469.43|471.75|468.95|0
1643350740000|2022-01-28 06:19:00|471.75|468.95|471.94|469.14|472.23|469.43|471.75|468.95|0
1643350750000|2022-01-28 06:19:10|471.45|468.65|471.55|468.75|471.64|468.84|471.45|468.65|0
1643350760000|2022-01-28 06:19:20|471.64|468.84|471.06|468.26|471.64|468.84|471.06|468.26|0
1643350770000|2022-01-28 06:19:30|471.16|468.36|471.06|468.26|471.25|468.45|471.06|468.26|0
1643350780000|2022-01-28 06:19:40|471.45|468.65|471.84|469.04|471.94|469.14|471.45|468.65|0
1643350790000|2022-01-28 06:19:50|471.75|468.95|471.64|468.84|471.94|469.14|471.64|468.84|0
1643350800000|2022-01-28 06:20:00|471.55|468.75|470.77|467.97|471.55|468.75|470.77|467.97|0
1643350810000|2022-01-28 06:20:10|470.86|468.06|471.16|468.36|471.16|468.36|470.86|468.06|0
1643350820000|2022-01-28 06:20:20|470.57|467.77|470.77|467.97|470.77|467.97|470.57|467.77|0
1643350830000|2022-01-28 06:20:30|470.38|467.58|470.38|467.58|470.67|467.87|470.38|467.58|0
1643350840000|2022-01-28 06:20:40|470.28|467.48|471.25|468.45|471.25|468.45|470.28|467.48|0
1643350850000|2022-01-28 06:20:50|470.96|468.16|470.77|467.97|470.96|468.16|470.57|467.77|0
1643350860000|2022-01-28 06:21:00|470.67|467.87|470.96|468.16|470.96|468.16|470.67|467.87|0
1643350870000|2022-01-28 06:21:10|470.86|468.06|470.77|467.97|470.86|468.06|470.77|467.97|0
1643350880000|2022-01-28 06:21:20|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1643350890000|2022-01-28 06:21:30|470.67|467.87|470.67|467.87|470.67|467.87|470.57|467.77|0
1643350900000|2022-01-28 06:21:40|470.57|467.77|470.18|467.38|470.57|467.77|470.18|467.38|0
1643350910000|2022-01-28 06:21:50|470.47|467.67|470.96|468.16|470.96|468.16|470.47|467.67|0
1643350920000|2022-01-28 06:22:00|470.67|467.87|470.28|467.48|470.67|467.87|470.28|467.48|0
1643350930000|2022-01-28 06:22:10|470.18|467.38|470.18|467.38|470.47|467.67|470.18|467.38|0
1643350940000|2022-01-28 06:22:20|470.86|468.06|470.67|467.87|470.86|468.06|470.67|467.87|0
1643350950000|2022-01-28 06:22:30|470.38|467.58|470.28|467.48|470.38|467.58|470.28|467.48|0
1643350960000|2022-01-28 06:22:40|470.08|467.28|470.08|467.28|470.08|467.28|470.08|467.28|0
1643350970000|2022-01-28 06:22:50|470.38|467.58|470.38|467.58|470.38|467.58|470.18|467.38|0
1643350980000|2022-01-28 06:23:00|470.08|467.28|470.18|467.38|470.18|467.38|470.08|467.28|0
1643350990000|2022-01-28 06:23:10|470.08|467.28|470.18|467.38|470.28|467.48|470.08|467.28|0
1643351000000|2022-01-28 06:23:20|470.28|467.48|470.28|467.48|470.28|467.48|470.08|467.28|0
1643351010000|2022-01-28 06:23:30|470.38|467.58|470.38|467.58|470.38|467.58|470.38|467.58|0
1643351020000|2022-01-28 06:23:40|470.28|467.48|470.28|467.48|470.38|467.58|470.28|467.48|0
1643351030000|2022-01-28 06:23:50|470.08|467.28|469.89|467.09|470.28|467.48|469.89|467.09|0
1643351040000|2022-01-28 06:24:00|469.99|467.19|470.08|467.28|470.18|467.38|469.99|467.19|0
1643351050000|2022-01-28 06:24:10|470.18|467.38|470.08|467.28|470.18|467.38|470.08|467.28|0
1643351060000|2022-01-28 06:24:20|469.99|467.19|469.99|467.19|469.99|467.19|469.99|467.19|0
1643351070000|2022-01-28 06:24:30|470.08|467.28|469.99|467.19|470.08|467.28|469.89|467.09|0
1643351080000|2022-01-28 06:24:40|469.89|467.09|469.89|467.09|469.89|467.09|469.89|467.09|0
1643351100000|2022-01-28 06:25:00|469.69|466.89|469.69|466.89|469.69|466.89|469.69|466.89|0
1643351110000|2022-01-28 06:25:10|469.79|466.99|469.69|466.89|469.79|466.99|469.69|466.89|0
1643351120000|2022-01-28 06:25:20|469.89|467.09|469.69|466.89|469.89|467.09|469.69|466.89|0
1643351130000|2022-01-28 06:25:30|469.79|466.99|469.69|466.89|469.89|467.09|469.69|466.89|0
1643351160000|2022-01-28 06:26:00|469.79|466.99|470.57|467.77|470.57|467.77|469.79|466.99|0
1643351170000|2022-01-28 06:26:10|470.86|468.06|470.47|467.67|470.86|468.06|470.47|467.67|0
1643351180000|2022-01-28 06:26:20|470.28|467.48|470.08|467.28|470.28|467.48|470.08|467.28|0
1643351190000|2022-01-28 06:26:30|469.89|467.09|470.18|467.38|470.18|467.38|469.89|467.09|0
1643351200000|2022-01-28 06:26:40|470.28|467.48|470.38|467.58|470.47|467.67|470.28|467.48|0
1643351210000|2022-01-28 06:26:50|469.89|467.09|469.89|467.09|470.08|467.28|469.89|467.09|0
1643351220000|2022-01-28 06:27:00|470.08|467.28|469.99|467.19|470.18|467.38|469.99|467.19|0
1643351230000|2022-01-28 06:27:10|469.89|467.09|469.89|467.09|469.89|467.09|469.89|467.09|0
1643351240000|2022-01-28 06:27:20|470.18|467.38|470.28|467.48|470.47|467.67|470.18|467.38|0
1643351250000|2022-01-28 06:27:30|470.38|467.58|470.28|467.48|470.38|467.58|470.28|467.48|0
1643351260000|2022-01-28 06:27:40|470.18|467.38|469.79|466.99|470.18|467.38|469.79|466.99|0
1643351270000|2022-01-28 06:27:50|469.89|467.09|469.89|467.09|469.89|467.09|469.69|466.89|0
1643351280000|2022-01-28 06:28:00|469.69|466.89|469.69|466.89|469.69|466.89|469.69|466.89|0
1643351310000|2022-01-28 06:28:30|469.5|466.7|470.08|467.28|470.08|467.28|469.5|466.7|0
1643351320000|2022-01-28 06:28:40|469.99|467.19|470.18|467.38|470.47|467.67|469.99|467.19|0
1643351330000|2022-01-28 06:28:50|470.28|467.48|469.69|466.89|470.28|467.48|469.69|466.89|0
1643351340000|2022-01-28 06:29:00|469.89|467.09|469.89|467.09|469.99|467.19|469.69|466.89|0
1643351350000|2022-01-28 06:29:10|469.99|467.19|469.6|466.8|469.99|467.19|469.6|466.8|0
1643351360000|2022-01-28 06:29:20|469.79|466.99|469.89|467.09|469.89|467.09|469.79|466.99|0
1643351370000|2022-01-28 06:29:30|469.79|466.99|469.69|466.89|469.79|466.99|469.69|466.89|0
1643351380000|2022-01-28 06:29:40|469.99|467.19|469.5|466.7|469.99|467.19|469.5|466.7|0
1643351390000|2022-01-28 06:29:50|469.69|466.89|469.5|466.7|469.69|466.89|469.5|466.7|0
1643351400000|2022-01-28 06:30:00|469.69|466.89|469.99|467.19|469.99|467.19|469.69|466.89|0
1643351410000|2022-01-28 06:30:10|469.88|467.08|470.86|468.06|470.86|468.06|469.88|467.08|0
1643351420000|2022-01-28 06:30:20|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1643351430000|2022-01-28 06:30:30|470.86|468.06|470.66|467.86|470.86|468.06|470.57|467.77|0
1643351440000|2022-01-28 06:30:40|470.77|467.97|470.86|468.06|470.86|468.06|470.66|467.86|0
1643351450000|2022-01-28 06:30:50|470.77|467.97|470.96|468.16|470.96|468.16|470.77|467.97|0
1643351460000|2022-01-28 06:31:00|471.05|468.25|470.96|468.16|471.16|468.36|470.86|468.06|0
1643351470000|2022-01-28 06:31:10|470.77|467.97|470.77|467.97|470.86|468.06|470.77|467.97|0
1643351480000|2022-01-28 06:31:20|470.86|468.06|470.77|467.97|470.86|468.06|470.47|467.67|0
1643351490000|2022-01-28 06:31:30|470.66|467.86|470.66|467.86|470.66|467.86|470.66|467.86|0
1643351500000|2022-01-28 06:31:40|470.96|468.16|471.05|468.25|471.05|468.25|470.86|468.06|0
1643351510000|2022-01-28 06:31:50|471.35|468.55|471.64|468.84|472.03|469.23|471.35|468.55|0
1643351520000|2022-01-28 06:32:00|471.35|468.55|471.44|468.64|471.44|468.64|471.25|468.45|0
1643351530000|2022-01-28 06:32:10|471.25|468.45|471.35|468.55|471.35|468.55|471.05|468.25|0
1643351540000|2022-01-28 06:32:20|471.25|468.45|471.44|468.64|471.44|468.64|471.25|468.45|0
1643351550000|2022-01-28 06:32:30|471.35|468.55|471.64|468.84|471.64|468.84|471.25|468.45|0
1643351560000|2022-01-28 06:32:40|471.35|468.55|471.55|468.75|471.55|468.75|471.35|468.55|0
1643351570000|2022-01-28 06:32:50|471.64|468.84|471.25|468.45|471.64|468.84|471.25|468.45|0
1643351580000|2022-01-28 06:33:00|471.16|468.36|471.05|468.25|471.16|468.36|471.05|468.25|0
1643351590000|2022-01-28 06:33:10|471.64|468.84|471.64|468.84|471.64|468.84|471.55|468.75|0
1643351600000|2022-01-28 06:33:20|471.44|468.64|471.83|469.03|471.83|469.03|471.44|468.64|0
1643351610000|2022-01-28 06:33:30|471.74|468.94|472.33|469.53|472.42|469.62|471.74|468.94|0
1643351620000|2022-01-28 06:33:40|472.23|469.43|472.13|469.33|472.33|469.53|472.03|469.23|0
1643351630000|2022-01-28 06:33:50|471.94|469.14|471.83|469.03|471.94|469.14|471.44|468.64|0
1643351640000|2022-01-28 06:34:00|472.13|469.33|471.74|468.94|472.13|469.33|471.74|468.94|0
1643351650000|2022-01-28 06:34:10|471.64|468.84|471.25|468.45|471.64|468.84|471.16|468.36|0
1643351660000|2022-01-28 06:34:20|471.16|468.36|471.25|468.45|471.25|468.45|471.05|468.25|0
1643351670000|2022-01-28 06:34:30|471.15|468.35|472.22|469.42|472.42|469.62|471.15|468.35|0
1643351680000|2022-01-28 06:34:40|471.83|469.03|471.25|468.45|471.83|469.03|471.25|468.45|0
1643351690000|2022-01-28 06:34:50|470.66|467.86|471.05|468.25|471.05|468.25|470.66|467.86|0
1643351700000|2022-01-28 06:35:00|471.25|468.45|471.05|468.25|471.25|468.45|471.05|468.25|0
1643351710000|2022-01-28 06:35:10|471.15|468.35|471.05|468.25|471.15|468.35|471.05|468.25|0
1643351720000|2022-01-28 06:35:20|471.25|468.45|470.96|468.16|471.25|468.45|470.96|468.16|0
1643351730000|2022-01-28 06:35:30|470.76|467.96|470.18|467.38|470.76|467.96|470.08|467.28|0
1643351740000|2022-01-28 06:35:40|470.37|467.57|469.79|466.99|470.37|467.57|469.79|466.99|0
1643351750000|2022-01-28 06:35:50|469.88|467.08|469.69|466.89|469.98|467.18|469.69|466.89|0
1643351760000|2022-01-28 06:36:00|469.88|467.08|469.79|466.99|469.88|467.08|469.79|466.99|0
1643351770000|2022-01-28 06:36:10|469.69|466.89|469.49|466.69|469.69|466.89|469.49|466.69|0
1643351780000|2022-01-28 06:36:20|469.3|466.5|469.3|466.5|469.4|466.6|469.3|466.5|0
1643351790000|2022-01-28 06:36:30|469.59|466.79|469.59|466.79|469.59|466.79|469.59|466.79|0
1643351800000|2022-01-28 06:36:40|469.4|466.6|469.4|466.6|469.4|466.6|469.4|466.6|0
1643351810000|2022-01-28 06:36:50|469.49|466.69|469.1|466.3|469.49|466.69|469.1|466.3|0
1643351830000|2022-01-28 06:37:10|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1643351840000|2022-01-28 06:37:20|469.1|466.3|469.59|466.79|469.59|466.79|469.1|466.3|0
1643351850000|2022-01-28 06:37:30|469.49|466.69|469.1|466.3|469.49|466.69|469.1|466.3|0
1643351870000|2022-01-28 06:37:50|469.01|466.21|469.01|466.21|469.01|466.21|468.91|466.11|0
1643351880000|2022-01-28 06:38:00|468.91|466.11|469.49|466.69|469.49|466.69|468.91|466.11|0
1643351890000|2022-01-28 06:38:10|469.88|467.08|469.69|466.89|469.88|467.08|469.59|466.79|0
1643351900000|2022-01-28 06:38:20|469.49|466.69|469.49|466.69|469.69|466.89|469.49|466.69|0
1643351910000|2022-01-28 06:38:30|469.4|466.6|468.91|466.11|469.4|466.6|468.91|466.11|0
1643351920000|2022-01-28 06:38:40|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1643351930000|2022-01-28 06:38:50|469.2|466.4|470.18|467.38|470.18|467.38|469.2|466.4|0
1643351940000|2022-01-28 06:39:00|470.27|467.47|470.66|467.86|470.66|467.86|470.27|467.47|0
1643351950000|2022-01-28 06:39:10|470.27|467.47|468.91|466.11|470.27|467.47|468.91|466.11|0
1643351960000|2022-01-28 06:39:20|468.62|465.82|469.01|466.21|469.01|466.21|468.62|465.82|0
1643351970000|2022-01-28 06:39:30|468.91|466.11|468.91|466.11|468.91|466.11|468.71|465.91|0
1643351980000|2022-01-28 06:39:40|469.1|466.3|468.91|466.11|469.1|466.3|468.81|466.01|0
1643351990000|2022-01-28 06:39:50|469.1|466.3|469.01|466.21|469.1|466.3|469.01|466.21|0
1643352000000|2022-01-28 06:40:00|469.1|466.3|469.2|466.4|469.2|466.4|469.1|466.3|0
1643352010000|2022-01-28 06:40:10|469.3|466.5|469.01|466.21|469.59|466.79|469.01|466.21|0
1643352020000|2022-01-28 06:40:20|468.62|465.82|469.69|466.89|469.69|466.89|468.62|465.82|0
1643352030000|2022-01-28 06:40:30|469.49|466.69|469.49|466.69|469.59|466.79|469.49|466.69|0
1643352040000|2022-01-28 06:40:40|469.69|466.89|469.88|467.08|469.88|467.08|469.59|466.79|0
1643352050000|2022-01-28 06:40:50|469.98|467.18|468.91|466.11|469.98|467.18|468.91|466.11|0
1643352060000|2022-01-28 06:41:00|469.1|466.3|468.71|465.91|469.1|466.3|468.71|465.91|0
1643352070000|2022-01-28 06:41:10|469.1|466.3|469.4|466.6|469.4|466.6|469.01|466.21|0
1643352080000|2022-01-28 06:41:20|469.3|466.5|469.1|466.3|469.4|466.6|469.1|466.3|0
1643352090000|2022-01-28 06:41:30|469.3|466.5|469.3|466.5|469.3|466.5|469.3|466.5|0
1643352100000|2022-01-28 06:41:40|469.2|466.4|469.1|466.3|469.4|466.6|469.1|466.3|0
1643352110000|2022-01-28 06:41:50|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1643352120000|2022-01-28 06:42:00|469.3|466.5|469.49|466.69|469.49|466.69|469.3|466.5|0
1643352130000|2022-01-28 06:42:10|469.2|466.4|469.1|466.3|469.2|466.4|469.1|466.3|0
1643352140000|2022-01-28 06:42:20|468.71|465.91|468.71|465.91|468.71|465.91|468.71|465.91|0
1643352150000|2022-01-28 06:42:30|468.81|466.01|468.91|466.11|468.91|466.11|468.71|465.91|0
1643352160000|2022-01-28 06:42:40|468.81|466.01|468.71|465.91|468.91|466.11|468.71|465.91|0
1643352170000|2022-01-28 06:42:50|469.01|466.21|469.1|466.3|469.1|466.3|469.01|466.21|0
1643352180000|2022-01-28 06:43:00|468.91|466.11|468.81|466.01|468.91|466.11|468.71|465.91|0
1643352190000|2022-01-28 06:43:10|469.1|466.3|469.2|466.4|469.3|466.5|469.1|466.3|0
1643352200000|2022-01-28 06:43:20|468.81|466.01|468.81|466.01|468.91|466.11|468.81|466.01|0
1643352210000|2022-01-28 06:43:30|468.91|466.11|468.71|465.91|468.91|466.11|468.71|465.91|0
1643352220000|2022-01-28 06:43:40|468.91|466.11|468.81|466.01|468.91|466.11|468.81|466.01|0
1643352230000|2022-01-28 06:43:50|468.71|465.91|468.71|465.91|468.71|465.91|468.71|465.91|0
1643352240000|2022-01-28 06:44:00|469.01|466.21|469.69|466.89|469.69|466.89|469.01|466.21|0
1643352250000|2022-01-28 06:44:10|469.2|466.4|469.49|466.69|469.49|466.69|469.2|466.4|0
1643352260000|2022-01-28 06:44:20|469.69|466.89|469.69|466.89|469.69|466.89|469.69|466.89|0
1643352270000|2022-01-28 06:44:30|469.88|467.08|470.07|467.27|470.18|467.38|469.88|467.08|0
1643352280000|2022-01-28 06:44:40|470.18|467.38|469.88|467.08|470.18|467.38|469.88|467.08|0
1643352290000|2022-01-28 06:44:50|469.49|466.69|470.07|467.27|470.07|467.27|469.49|466.69|0
1643352300000|2022-01-28 06:45:00|470.27|467.47|470.07|467.27|470.27|467.47|470.07|467.27|0
1643352310000|2022-01-28 06:45:10|470.18|467.38|470.46|467.66|470.46|467.66|470.18|467.38|0
1643352320000|2022-01-28 06:45:20|470.27|467.47|470.46|467.66|470.46|467.66|470.27|467.47|0
1643352330000|2022-01-28 06:45:30|470.96|468.16|470.85|468.05|470.96|468.16|470.85|468.05|0
1643352340000|2022-01-28 06:45:40|471.05|468.25|471.24|468.44|471.24|468.44|471.05|468.25|0
1643352350000|2022-01-28 06:45:50|471.15|468.35|471.15|468.35|471.24|468.44|471.15|468.35|0
1643352360000|2022-01-28 06:46:00|471.44|468.64|471.54|468.74|471.54|468.74|471.44|468.64|0
1643352370000|2022-01-28 06:46:10|471.15|468.35|471.44|468.64|471.54|468.74|471.15|468.35|0
1643352380000|2022-01-28 06:46:20|471.35|468.55|471.54|468.74|471.54|468.74|471.35|468.55|0
1643352390000|2022-01-28 06:46:30|471.24|468.44|471.05|468.25|471.24|468.44|471.05|468.25|0
1643352400000|2022-01-28 06:46:40|470.57|467.77|470.57|467.77|470.57|467.77|470.27|467.47|0
1643352410000|2022-01-28 06:46:50|470.76|467.96|470.66|467.86|470.76|467.96|470.66|467.86|0
1643352420000|2022-01-28 06:47:00|470.96|468.16|470.85|468.05|470.96|468.16|470.85|468.05|0
1643352430000|2022-01-28 06:47:10|469.88|467.08|470.07|467.27|470.18|467.38|469.88|467.08|0
1643352440000|2022-01-28 06:47:20|470.57|467.77|470.37|467.57|470.57|467.77|470.27|467.47|0
1643352450000|2022-01-28 06:47:30|470.57|467.77|470.46|467.66|470.66|467.86|470.46|467.66|0
1643352460000|2022-01-28 06:47:40|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1643352470000|2022-01-28 06:47:50|470.96|468.16|470.85|468.05|470.96|468.16|470.85|468.05|0
1643352480000|2022-01-28 06:48:00|470.76|467.96|470.76|467.96|470.85|468.05|470.66|467.86|0
1643352490000|2022-01-28 06:48:10|470.56|467.76|470.37|467.57|470.66|467.86|470.37|467.57|0
1643352500000|2022-01-28 06:48:20|470.56|467.76|471.05|468.25|471.05|468.25|470.56|467.76|0
1643352510000|2022-01-28 06:48:30|471.15|468.35|471.05|468.25|471.15|468.35|471.05|468.25|0
1643352520000|2022-01-28 06:48:40|470.76|467.96|470.37|467.57|470.76|467.96|470.37|467.57|0
1643352530000|2022-01-28 06:48:50|470.56|467.76|470.07|467.27|470.56|467.76|469.98|467.18|0
1643352540000|2022-01-28 06:49:00|470.46|467.66|470.27|467.47|470.46|467.66|470.27|467.47|0
1643352550000|2022-01-28 06:49:10|470.17|467.37|470.27|467.47|470.27|467.47|470.07|467.27|0
1643352560000|2022-01-28 06:49:20|470.17|467.37|469.98|467.18|470.17|467.37|469.98|467.18|0
1643352570000|2022-01-28 06:49:30|469.88|467.08|469.78|466.98|469.88|467.08|469.78|466.98|0
1643352580000|2022-01-28 06:49:40|469.68|466.88|469.59|466.79|469.68|466.88|469.59|466.79|0
1643352590000|2022-01-28 06:49:50|469.88|467.08|469.68|466.88|469.88|467.08|469.68|466.88|0
1643352600000|2022-01-28 06:50:00|469.59|466.79|469.39|466.59|469.59|466.79|469.39|466.59|0
1643352610000|2022-01-28 06:50:10|469.59|466.79|469.39|466.59|469.59|466.79|469.39|466.59|0
1643352620000|2022-01-28 06:50:20|469.59|466.79|469.39|466.59|469.59|466.79|469.39|466.59|0
1643352630000|2022-01-28 06:50:30|469.1|466.3|469.29|466.49|469.29|466.49|469.1|466.3|0
1643352640000|2022-01-28 06:50:40|469.2|466.4|469.1|466.3|469.2|466.4|469.1|466.3|0
1643352650000|2022-01-28 06:50:50|469.2|466.4|469.1|466.3|469.2|466.4|469.1|466.3|0
1643352660000|2022-01-28 06:51:00|469.2|466.4|469.59|466.79|469.59|466.79|469.2|466.4|0
1643352690000|2022-01-28 06:51:30|469.49|466.69|469.29|466.49|469.49|466.69|469.29|466.49|0
1643352700000|2022-01-28 06:51:40|469.39|466.59|469.29|466.49|469.49|466.69|469.29|466.49|0
1643352710000|2022-01-28 06:51:50|469.49|466.69|469.68|466.88|469.68|466.88|469.49|466.69|0
1643352720000|2022-01-28 06:52:00|469.78|466.98|469.49|466.69|469.78|466.98|469.49|466.69|0
1643352730000|2022-01-28 06:52:10|469.39|466.59|469.1|466.3|469.39|466.59|469.1|466.3|0
1643352740000|2022-01-28 06:52:20|469.39|466.59|469.39|466.59|469.49|466.69|469.39|466.59|0
1643352750000|2022-01-28 06:52:30|469.49|466.69|469.68|466.88|469.68|466.88|469.49|466.69|0
1643352760000|2022-01-28 06:52:40|469.29|466.49|469.2|466.4|469.29|466.49|469.1|466.3|0
1643352770000|2022-01-28 06:52:50|469.29|466.49|469.1|466.3|469.29|466.49|469.1|466.3|0
1643352780000|2022-01-28 06:53:00|469.29|466.49|469.59|466.79|469.59|466.79|469.29|466.49|0
1643352790000|2022-01-28 06:53:10|469.29|466.49|469.2|466.4|469.29|466.49|469.2|466.4|0
1643352800000|2022-01-28 06:53:20|469.1|466.3|469.1|466.3|469.2|466.4|469.1|466.3|0
1643352810000|2022-01-28 06:53:30|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1643352820000|2022-01-28 06:53:40|469.29|466.49|469|466.2|469.29|466.49|469|466.2|0
1643352830000|2022-01-28 06:53:50|468.9|466.1|468.9|466.1|468.9|466.1|468.9|466.1|0
1643352840000|2022-01-28 06:54:00|469.2|466.4|469|466.2|469.29|466.49|469|466.2|0
1643352850000|2022-01-28 06:54:10|469.1|466.3|468.32|465.52|469.1|466.3|468.32|465.52|0
1643352860000|2022-01-28 06:54:20|468.23|465.43|467.54|464.74|468.23|465.43|467.54|464.74|0
1643352870000|2022-01-28 06:54:30|467.73|464.93|467.73|464.93|467.73|464.93|467.54|464.74|0
1643352890000|2022-01-28 06:54:50|467.84|465.04|467.73|464.93|467.84|465.04|467.73|464.93|0
1643352900000|2022-01-28 06:55:00|467.64|464.84|467.73|464.93|467.73|464.93|467.64|464.84|0
1643352910000|2022-01-28 06:55:10|467.54|464.74|467.35|464.55|467.64|464.84|467.35|464.55|0
1643352920000|2022-01-28 06:55:20|467.54|464.74|467.64|464.84|467.73|464.93|467.54|464.74|0
1643352930000|2022-01-28 06:55:30|467.54|464.74|467.15|464.35|467.54|464.74|467.15|464.35|0
1643352940000|2022-01-28 06:55:40|466.96|464.16|467.35|464.55|467.35|464.55|466.96|464.16|0
1643352950000|2022-01-28 06:55:50|467.54|464.74|467.64|464.84|467.64|464.84|467.54|464.74|0
1643352960000|2022-01-28 06:56:00|467.73|464.93|467.93|465.13|467.93|465.13|467.73|464.93|0
1643352980000|2022-01-28 06:56:20|468.03|465.23|468.12|465.32|468.12|465.32|468.03|465.23|0
1643352990000|2022-01-28 06:56:30|468.32|465.52|468.32|465.52|468.32|465.52|468.32|465.52|0
1643353000000|2022-01-28 06:56:40|468.51|465.71|468.51|465.71|468.51|465.71|468.51|465.71|0
1643353010000|2022-01-28 06:56:50|468.32|465.52|468.51|465.71|468.51|465.71|468.22|465.42|0
1643353020000|2022-01-28 06:57:00|468.12|465.32|468.51|465.71|468.51|465.71|468.12|465.32|0
1643353030000|2022-01-28 06:57:10|468.71|465.91|468.9|466.1|468.9|466.1|468.71|465.91|0
1643353040000|2022-01-28 06:57:20|469.49|466.69|469.49|466.69|469.49|466.69|469.49|466.69|0
1643353050000|2022-01-28 06:57:30|469.68|466.88|469.59|466.79|469.68|466.88|469.59|466.79|0
1643353060000|2022-01-28 06:57:40|469.88|467.08|469.98|467.18|470.27|467.47|469.88|467.08|0
1643353070000|2022-01-28 06:57:50|469.88|467.08|470.07|467.27|470.27|467.47|469.88|467.08|0
1643353080000|2022-01-28 06:58:00|470.37|467.57|470.56|467.76|470.66|467.86|470.37|467.57|0
1643353090000|2022-01-28 06:58:10|470.46|467.66|470.66|467.86|470.66|467.86|470.46|467.66|0
1643353100000|2022-01-28 06:58:20|470.56|467.76|470.65|467.85|470.85|468.05|470.56|467.76|0
1643353110000|2022-01-28 06:58:30|470.85|468.05|470.85|468.05|470.85|468.05|470.65|467.85|0
1643353120000|2022-01-28 06:58:40|471.24|468.44|471.24|468.44|471.24|468.44|470.46|467.66|0
1643353130000|2022-01-28 06:58:50|471.44|468.64|471.34|468.54|471.63|468.83|471.15|468.35|0
1643353140000|2022-01-28 06:59:00|471.54|468.74|471.73|468.93|471.83|469.03|471.54|468.74|0
1643353150000|2022-01-28 06:59:10|472.22|469.42|472.02|469.22|472.22|469.42|472.02|469.22|0
1643353170000|2022-01-28 06:59:30|472.32|469.52|472.61|469.81|472.61|469.81|472.32|469.52|0
1643353180000|2022-01-28 06:59:40|472.41|469.61|472.22|469.42|472.41|469.61|472.22|469.42|0
1643353190000|2022-01-28 06:59:50|472.02|469.22|472.02|469.22|472.12|469.32|472.02|469.22|0
1643353200000|2022-01-28 07:00:00|472.22|469.42|472.71|469.91|472.8|470|472.22|469.42|0
1643353210000|2022-01-28 07:00:10|472.8|470|473|470.2|473.19|470.39|472.8|470|0
1643353220000|2022-01-28 07:00:20|472.9|470.1|473.1|470.3|473.1|470.3|472.9|470.1|0
1643353230000|2022-01-28 07:00:30|472.41|469.61|473.1|470.3|473.1|470.3|472.41|469.61|0
1643353240000|2022-01-28 07:00:40|473.19|470.39|473.29|470.49|473.49|470.69|473.19|470.39|0
1643353250000|2022-01-28 07:00:50|473.39|470.59|474.37|471.57|474.37|471.57|473.39|470.59|0
1643353260000|2022-01-28 07:01:00|474.76|471.96|474.86|472.06|474.86|472.06|474.76|471.96|0
1643353270000|2022-01-28 07:01:10|475.06|472.26|475.35|472.55|475.35|472.55|474.86|472.06|0
1643353280000|2022-01-28 07:01:20|475.45|472.65|475.35|472.55|475.45|472.65|474.76|471.96|0
1643353290000|2022-01-28 07:01:30|475.06|472.26|474.47|471.67|475.06|472.26|474.37|471.57|0
1643353300000|2022-01-28 07:01:40|474.56|471.76|474.37|471.57|474.76|471.96|474.37|471.57|0
1643353310000|2022-01-28 07:01:50|474.17|471.37|474.56|471.76|474.95|472.15|474.17|471.37|0
1643353320000|2022-01-28 07:02:00|474.76|471.96|475.25|472.45|475.45|472.65|474.76|471.96|0
1643353330000|2022-01-28 07:02:10|475.15|472.35|475.06|472.26|475.35|472.55|475.06|472.26|0
1643353340000|2022-01-28 07:02:20|475.15|472.35|475.25|472.45|475.25|472.45|474.95|472.15|0
1643353350000|2022-01-28 07:02:30|475.35|472.55|475.54|472.74|475.54|472.74|475.35|472.55|0
1643353360000|2022-01-28 07:02:40|475.35|472.55|475.54|472.74|476.33|473.53|475.35|472.55|0
1643353370000|2022-01-28 07:02:50|475.64|472.84|475.74|472.94|475.74|472.94|475.54|472.74|0
1643353380000|2022-01-28 07:03:00|475.54|472.74|475.64|472.84|475.64|472.84|475.45|472.65|0
1643353390000|2022-01-28 07:03:10|475.45|472.65|474.95|472.15|475.45|472.65|474.95|472.15|0
1643353400000|2022-01-28 07:03:20|475.35|472.55|475.45|472.65|475.45|472.65|475.35|472.55|0
1643353410000|2022-01-28 07:03:30|475.64|472.84|476.13|473.33|476.13|473.33|475.64|472.84|0
1643353420000|2022-01-28 07:03:40|476.23|473.43|475.93|473.13|476.23|473.43|475.93|473.13|0
1643353430000|2022-01-28 07:03:50|476.13|473.33|475.74|472.94|476.13|473.33|475.74|472.94|0
1643353440000|2022-01-28 07:04:00|475.84|473.04|476.72|473.92|476.72|473.92|475.84|473.04|0
1643353450000|2022-01-28 07:04:10|476.91|474.11|476.91|474.11|477.11|474.31|476.91|474.11|0
1643353460000|2022-01-28 07:04:20|477.31|474.51|477.5|474.7|477.5|474.7|477.31|474.51|0
1643353470000|2022-01-28 07:04:30|476.91|474.11|477.41|474.61|477.5|474.7|476.91|474.11|0
1643353480000|2022-01-28 07:04:40|477.5|474.7|477.61|474.81|477.7|474.9|477.5|474.7|0
1643353490000|2022-01-28 07:04:50|477.5|474.7|477.31|474.51|477.5|474.7|477.31|474.51|0
1643353500000|2022-01-28 07:05:00|477.8|475|477.7|474.9|478.09|475.29|477.7|474.9|0
1643353510000|2022-01-28 07:05:10|477.5|474.7|477.11|474.31|477.5|474.7|477.11|474.31|0
1643353520000|2022-01-28 07:05:20|476.91|474.11|476.72|473.92|476.91|474.11|476.62|473.82|0
1643353530000|2022-01-28 07:05:30|476.62|473.82|476.62|473.82|476.62|473.82|476.23|473.43|0
1643353540000|2022-01-28 07:05:40|476.72|473.92|476.23|473.43|476.72|473.92|476.23|473.43|0
1643353550000|2022-01-28 07:05:50|476.13|473.33|475.54|472.74|476.13|473.33|475.54|472.74|0
1643353560000|2022-01-28 07:06:00|475.74|472.94|475.34|472.54|475.74|472.94|475.34|472.54|0
1643353570000|2022-01-28 07:06:10|475.25|472.45|475.34|472.54|475.34|472.54|475.15|472.35|0
1643353580000|2022-01-28 07:06:20|474.95|472.15|474.37|471.57|474.95|472.15|474.37|471.57|0
1643353590000|2022-01-28 07:06:30|474.76|471.96|474.37|471.57|474.76|471.96|474.17|471.37|0
1643353600000|2022-01-28 07:06:40|473.97|471.17|473.39|470.59|474.08|471.28|473.39|470.59|0
1643353610000|2022-01-28 07:06:50|473.78|470.98|473.97|471.17|474.08|471.28|473.78|470.98|0
1643353620000|2022-01-28 07:07:00|473.88|471.08|473.88|471.08|473.97|471.17|473.88|471.08|0
1643353630000|2022-01-28 07:07:10|474.36|471.56|474.36|471.56|474.36|471.56|473.97|471.17|0
1643353640000|2022-01-28 07:07:20|475.25|472.45|474.56|471.76|475.25|472.45|474.56|471.76|0
1643353650000|2022-01-28 07:07:30|474.36|471.56|473.97|471.17|474.47|471.67|473.97|471.17|0
1643353660000|2022-01-28 07:07:40|473.49|470.69|473.39|470.59|473.58|470.78|473.39|470.59|0
1643353670000|2022-01-28 07:07:50|472.8|470|472.8|470|472.8|470|472.6|469.8|0
1643353680000|2022-01-28 07:08:00|473.19|470.39|473.39|470.59|473.39|470.59|473.19|470.39|0
1643353690000|2022-01-28 07:08:10|473.1|470.3|472.31|469.51|473.1|470.3|472.31|469.51|0
1643353700000|2022-01-28 07:08:20|472.6|469.8|472.02|469.22|472.6|469.8|472.02|469.22|0
1643353710000|2022-01-28 07:08:30|472.41|469.61|472.71|469.91|472.71|469.91|472.41|469.61|0
1643353720000|2022-01-28 07:08:40|472.6|469.8|472.6|469.8|472.6|469.8|472.51|469.71|0
1643353730000|2022-01-28 07:08:50|472.8|470|472.8|470|472.8|470|472.6|469.8|0
1643353740000|2022-01-28 07:09:00|472.9|470.1|472.71|469.91|472.9|470.1|472.51|469.71|0
1643353750000|2022-01-28 07:09:10|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1643353760000|2022-01-28 07:09:20|472.31|469.51|472.41|469.61|472.6|469.8|472.31|469.51|0
1643353770000|2022-01-28 07:09:30|472.21|469.41|472.31|469.51|472.41|469.61|472.02|469.22|0
1643353780000|2022-01-28 07:09:40|472.21|469.41|471.63|468.83|472.21|469.41|471.63|468.83|0
1643353790000|2022-01-28 07:09:50|472.41|469.61|472.31|469.51|472.41|469.61|472.21|469.41|0
1643353800000|2022-01-28 07:10:00|472.12|469.32|472.12|469.32|472.12|469.32|471.82|469.02|0
1643353810000|2022-01-28 07:10:10|472.21|469.41|472.02|469.22|472.31|469.51|472.02|469.22|0
1643353820000|2022-01-28 07:10:20|472.31|469.51|472.51|469.71|472.51|469.71|472.31|469.51|0
1643353830000|2022-01-28 07:10:30|472.41|469.61|472.6|469.8|472.8|470|472.41|469.61|0
1643353840000|2022-01-28 07:10:40|472.8|470|472.6|469.8|472.8|470|472.6|469.8|0
1643353850000|2022-01-28 07:10:50|472.41|469.61|472.51|469.71|472.6|469.8|472.41|469.61|0
1643353860000|2022-01-28 07:11:00|472.9|470.1|474.07|471.27|474.07|471.27|472.9|470.1|0
1643353870000|2022-01-28 07:11:10|474.47|471.67|474.17|471.37|474.47|471.67|474.17|471.37|0
1643353880000|2022-01-28 07:11:20|473.97|471.17|473.78|470.98|474.17|471.37|473.78|470.98|0
1643353890000|2022-01-28 07:11:30|473.58|470.78|473.38|470.58|473.78|470.98|473.38|470.58|0
1643353900000|2022-01-28 07:11:40|473.1|470.3|473.49|470.69|473.49|470.69|473.1|470.3|0
1643353910000|2022-01-28 07:11:50|473.19|470.39|473.19|470.39|473.38|470.58|473.19|470.39|0
1643353920000|2022-01-28 07:12:00|473.29|470.49|473.58|470.78|473.58|470.78|473.29|470.49|0
1643353930000|2022-01-28 07:12:10|473.29|470.49|472.99|470.19|473.38|470.58|472.99|470.19|0
1643353940000|2022-01-28 07:12:20|472.8|470|471.04|468.24|472.8|470|471.04|468.24|0
1643353950000|2022-01-28 07:12:30|470.95|468.15|470.45|467.65|470.95|468.15|470.26|467.46|0
1643353960000|2022-01-28 07:12:40|470.17|467.37|469.78|466.98|470.17|467.37|469.78|466.98|0
1643353970000|2022-01-28 07:12:50|469.48|466.68|470.26|467.46|470.26|467.46|469.48|466.68|0
1643353980000|2022-01-28 07:13:00|470.45|467.65|470.65|467.85|470.65|467.85|470.26|467.46|0
1643353990000|2022-01-28 07:13:10|470.75|467.95|470.65|467.85|470.84|468.04|470.65|467.85|0
1643354000000|2022-01-28 07:13:20|471.04|468.24|471.24|468.44|471.24|468.44|470.84|468.04|0
1643354010000|2022-01-28 07:13:30|471.14|468.34|471.34|468.54|471.34|468.54|471.04|468.24|0
1643354020000|2022-01-28 07:13:40|471.82|469.02|471.43|468.63|471.82|469.02|471.43|468.63|0
1643354030000|2022-01-28 07:13:50|471.23|468.43|471.43|468.63|471.43|468.63|471.23|468.43|0
1643354040000|2022-01-28 07:14:00|471.63|468.83|472.41|469.61|472.41|469.61|471.63|468.83|0
1643354050000|2022-01-28 07:14:10|472.8|470|472.8|470|472.8|470|472.6|469.8|0
1643354060000|2022-01-28 07:14:20|472.6|469.8|473.65|470.85|473.65|470.85|472.31|469.51|0
1643354070000|2022-01-28 07:14:30|473.75|470.95|473.26|470.46|473.75|470.95|473.26|470.46|0
1643354080000|2022-01-28 07:14:40|473.36|470.56|473.07|470.27|473.36|470.56|472.97|470.17|0
1643354090000|2022-01-28 07:14:50|473.17|470.37|472.58|469.78|473.17|470.37|472.58|469.78|0
1643354100000|2022-01-28 07:15:00|473.07|470.27|473.07|470.27|473.07|470.27|473.07|470.27|0
1643354110000|2022-01-28 07:15:10|473.95|471.15|474.43|471.63|474.43|471.63|473.84|471.04|0
1643354120000|2022-01-28 07:15:20|472.85|470.05|472.56|469.76|472.85|470.05|472.56|469.76|0
1643354130000|2022-01-28 07:15:30|472.75|469.95|472.65|469.85|472.75|469.95|472.65|469.85|0
1643354140000|2022-01-28 07:15:40|472.95|470.15|472.95|470.15|472.95|470.15|472.85|470.05|0
1643354150000|2022-01-28 07:15:50|472.85|470.05|473.04|470.24|473.04|470.24|472.85|470.05|0
1643354160000|2022-01-28 07:16:00|473.24|470.44|473.24|470.44|473.34|470.54|473.24|470.44|0
1643354170000|2022-01-28 07:16:10|473.04|470.24|473.04|470.24|473.54|470.74|473.04|470.24|0
1643354180000|2022-01-28 07:16:20|472.95|470.15|472.75|469.95|472.95|470.15|472.26|469.46|0
1643354190000|2022-01-28 07:16:30|472.45|469.65|471.67|468.87|472.45|469.65|471.67|468.87|0
1643354200000|2022-01-28 07:16:40|471.48|468.68|471.09|468.29|471.48|468.68|471.09|468.29|0
1643354210000|2022-01-28 07:16:50|470.89|468.09|470.89|468.09|470.99|468.19|470.89|468.09|0
1643354220000|2022-01-28 07:17:00|470.5|467.7|470.6|467.8|470.6|467.8|470.01|467.21|0
1643354230000|2022-01-28 07:17:10|470.5|467.7|470.11|467.31|470.5|467.7|470.01|467.21|0
1643354240000|2022-01-28 07:17:20|470.01|467.21|470.3|467.5|470.3|467.5|470.01|467.21|0
1643354250000|2022-01-28 07:17:30|470.11|467.31|470.5|467.7|470.5|467.7|470.11|467.31|0
1643354260000|2022-01-28 07:17:40|470.11|467.31|470.21|467.41|470.4|467.6|470.11|467.31|0
1643354270000|2022-01-28 07:17:50|469.82|467.02|470.11|467.31|470.11|467.31|469.82|467.02|0
1643354280000|2022-01-28 07:18:00|470.01|467.21|470.01|467.21|470.3|467.5|469.91|467.11|0
1643354290000|2022-01-28 07:18:10|470.3|467.5|470.3|467.5|470.5|467.7|470.21|467.41|0
1643354300000|2022-01-28 07:18:20|470.21|467.41|470.6|467.8|470.6|467.8|470.21|467.41|0
1643354310000|2022-01-28 07:18:30|470.4|467.6|470.8|468|470.8|468|470.3|467.5|0
1643354320000|2022-01-28 07:18:40|470.69|467.89|470.21|467.41|470.69|467.89|470.11|467.31|0
1643354330000|2022-01-28 07:18:50|470.11|467.31|470.6|467.8|470.6|467.8|470.11|467.31|0
1643354340000|2022-01-28 07:19:00|470.3|467.5|470.69|467.89|470.69|467.89|470.3|467.5|0
1643354350000|2022-01-28 07:19:10|470.8|468|470.8|468|471.19|468.39|470.69|467.89|0
1643354360000|2022-01-28 07:19:20|470.69|467.89|470.79|467.99|470.99|468.19|470.69|467.89|0
1643354370000|2022-01-28 07:19:30|470.99|468.19|470.4|467.6|470.99|468.19|470.4|467.6|0
1643354380000|2022-01-28 07:19:40|470.89|468.09|470.99|468.19|471.19|468.39|470.89|468.09|0
1643354390000|2022-01-28 07:19:50|471.08|468.28|471.19|468.39|471.67|468.87|471.08|468.28|0
1643354400000|2022-01-28 07:20:00|470.99|468.19|471.38|468.58|471.38|468.58|470.99|468.19|0
1643354410000|2022-01-28 07:20:10|471.67|468.87|471.77|468.97|471.77|468.97|471.48|468.68|0
1643354420000|2022-01-28 07:20:20|471.87|469.07|472.95|470.15|472.95|470.15|471.87|469.07|0
1643354430000|2022-01-28 07:20:30|473.04|470.24|473.43|470.63|473.43|470.63|473.04|470.24|0
1643354440000|2022-01-28 07:20:40|473.34|470.54|473.34|470.54|473.43|470.63|473.04|470.24|0
1643354450000|2022-01-28 07:20:50|473.14|470.34|473.04|470.24|473.14|470.34|473.04|470.24|0
1643354460000|2022-01-28 07:21:00|472.84|470.04|473.53|470.73|473.53|470.73|472.84|470.04|0
1643354470000|2022-01-28 07:21:10|473.43|470.63|474.12|471.32|474.12|471.32|473.43|470.63|0
1643354480000|2022-01-28 07:21:20|474.32|471.52|474.02|471.22|474.32|471.52|474.02|471.22|0
1643354490000|2022-01-28 07:21:30|473.93|471.13|474.22|471.42|474.22|471.42|473.93|471.13|0
1643354500000|2022-01-28 07:21:40|474.32|471.52|474.32|471.52|474.32|471.52|474.32|471.52|0
1643354510000|2022-01-28 07:21:50|474.22|471.42|474.32|471.52|474.32|471.52|473.82|471.02|0
1643354520000|2022-01-28 07:22:00|474.61|471.81|475.1|472.3|475.1|472.3|474.61|471.81|0
1643354530000|2022-01-28 07:22:10|474.8|472|474.51|471.71|474.8|472|474.51|471.71|0
1643354540000|2022-01-28 07:22:20|474.61|471.81|475.1|472.3|475.2|472.4|474.61|471.81|0
1643354550000|2022-01-28 07:22:30|475.2|472.4|475|472.2|475.2|472.4|475|472.2|0
1643354560000|2022-01-28 07:22:40|474.91|472.11|475.39|472.59|475.39|472.59|474.91|472.11|0
1643354570000|2022-01-28 07:22:50|475.2|472.4|475.69|472.89|475.69|472.89|475.2|472.4|0
1643354580000|2022-01-28 07:23:00|475.59|472.79|475.1|472.3|475.59|472.79|475.1|472.3|0
1643354590000|2022-01-28 07:23:10|475.2|472.4|475.59|472.79|475.59|472.79|475.2|472.4|0
1643354600000|2022-01-28 07:23:20|475.3|472.5|475.2|472.4|475.3|472.5|475.2|472.4|0
1643354610000|2022-01-28 07:23:30|475.39|472.59|475.98|473.18|475.98|473.18|475.39|472.59|0
1643354620000|2022-01-28 07:23:40|476.18|473.38|476.57|473.77|476.57|473.77|476.18|473.38|0
1643354630000|2022-01-28 07:23:50|476.38|473.58|476.77|473.97|476.77|473.97|476.38|473.58|0
1643354640000|2022-01-28 07:24:00|476.97|474.17|476.97|474.17|476.97|474.17|476.97|474.17|0
1643354650000|2022-01-28 07:24:10|477.36|474.56|476.77|473.97|477.36|474.56|476.77|473.97|0
1643354660000|2022-01-28 07:24:20|476.57|473.77|476.38|473.58|476.57|473.77|476.38|473.58|0
1643354670000|2022-01-28 07:24:30|476.18|473.38|476.57|473.77|476.77|473.97|476.18|473.38|0
1643354680000|2022-01-28 07:24:40|476.67|473.87|476.38|473.58|476.67|473.87|476.38|473.58|0
1643354690000|2022-01-28 07:24:50|476.57|473.77|476.77|473.97|476.77|473.97|476.38|473.58|0
1643354700000|2022-01-28 07:25:00|476.48|473.68|477.16|474.36|477.16|474.36|476.48|473.68|0
1643354710000|2022-01-28 07:25:10|477.07|474.27|477.16|474.36|477.16|474.36|477.07|474.27|0
1643354720000|2022-01-28 07:25:20|476.37|473.57|476.87|474.07|476.87|474.07|476.37|473.57|0
1643354730000|2022-01-28 07:25:30|477.16|474.36|477.16|474.36|477.36|474.56|477.16|474.36|0
1643354740000|2022-01-28 07:25:40|477.26|474.46|477.07|474.27|477.26|474.46|477.07|474.27|0
1643354750000|2022-01-28 07:25:50|477.16|474.36|477.36|474.56|477.55|474.75|477.16|474.36|0
1643354760000|2022-01-28 07:26:00|477.26|474.46|477.36|474.56|477.46|474.66|477.26|474.46|0
1643354770000|2022-01-28 07:26:10|477.07|474.27|475.79|472.99|477.07|474.27|475.79|472.99|0
1643354780000|2022-01-28 07:26:20|475.59|472.79|475.2|472.4|475.59|472.79|475.2|472.4|0
1643354790000|2022-01-28 07:26:30|475.1|472.3|475.2|472.4|475.2|472.4|475.1|472.3|0
1643354800000|2022-01-28 07:26:40|475.1|472.3|474.61|471.81|475.1|472.3|474.61|471.81|0
1643354810000|2022-01-28 07:26:50|474.51|471.71|474.41|471.61|474.61|471.81|474.41|471.61|0
1643354820000|2022-01-28 07:27:00|473.92|471.12|473.82|471.02|473.92|471.12|473.82|471.02|0
1643354830000|2022-01-28 07:27:10|473.92|471.12|473.14|470.34|473.92|471.12|472.84|470.04|0
1643354840000|2022-01-28 07:27:20|473.23|470.43|473.04|470.24|473.23|470.43|473.04|470.24|0
1643354850000|2022-01-28 07:27:30|472.94|470.14|473.04|470.24|473.04|470.24|472.65|469.85|0
1643354860000|2022-01-28 07:27:40|473.14|470.34|472.94|470.14|473.34|470.54|472.94|470.14|0
1643354870000|2022-01-28 07:27:50|472.84|470.04|472.65|469.85|472.84|470.04|472.65|469.85|0
1643354880000|2022-01-28 07:28:00|472.45|469.65|472.55|469.75|472.75|469.95|472.45|469.65|0
1643354890000|2022-01-28 07:28:10|472.06|469.26|471.86|469.06|472.06|469.26|471.86|469.06|0
1643354900000|2022-01-28 07:28:20|472.06|469.26|472.65|469.85|472.65|469.85|472.06|469.26|0
1643354910000|2022-01-28 07:28:30|472.94|470.14|472.84|470.04|472.94|470.14|472.55|469.75|0
1643354920000|2022-01-28 07:28:40|472.94|470.14|472.84|470.04|473.14|470.34|472.84|470.04|0
1643354930000|2022-01-28 07:28:50|473.04|470.24|473.04|470.24|473.04|470.24|472.84|470.04|0
1643354940000|2022-01-28 07:29:00|473.23|470.43|473.23|470.43|473.43|470.63|473.23|470.43|0
1643354950000|2022-01-28 07:29:10|473.04|470.24|472.84|470.04|473.04|470.24|472.84|470.04|0
1643354960000|2022-01-28 07:29:20|473.04|470.24|473.04|470.24|473.04|470.24|472.75|469.95|0
1643354970000|2022-01-28 07:29:30|472.84|470.04|473.43|470.63|473.43|470.63|472.84|470.04|0
1643354980000|2022-01-28 07:29:40|473.23|470.43|473.04|470.24|473.23|470.43|473.04|470.24|0
1643354990000|2022-01-28 07:29:50|472.75|469.95|473.63|470.83|473.63|470.83|472.75|469.95|0
1643355000000|2022-01-28 07:30:00|473.43|470.63|473.63|470.83|473.63|470.83|473.43|470.63|0
1643355010000|2022-01-28 07:30:10|473.43|470.63|474.02|471.22|474.02|471.22|473.43|470.63|0
1643355020000|2022-01-28 07:30:20|474.32|471.52|474.41|471.61|474.41|471.61|474.32|471.52|0
1643355030000|2022-01-28 07:30:30|474.61|471.81|474.8|472|474.8|472|474.41|471.61|0
1643355040000|2022-01-28 07:30:40|475.1|472.3|475.19|472.39|475.19|472.39|475.1|472.3|0
1643355050000|2022-01-28 07:30:50|475.1|472.3|475.1|472.3|475.1|472.3|475.1|472.3|0
1643355060000|2022-01-28 07:31:00|475|472.2|475|472.2|475|472.2|474.8|472|0
1643355070000|2022-01-28 07:31:10|475.59|472.79|475.69|472.89|475.69|472.89|475.59|472.79|0
1643355080000|2022-01-28 07:31:20|475.59|472.79|475.69|472.89|475.69|472.89|475.59|472.79|0
1643355090000|2022-01-28 07:31:30|475.59|472.79|475.59|472.79|475.59|472.79|475.59|472.79|0
1643355100000|2022-01-28 07:31:40|475.98|473.18|475.98|473.18|476.18|473.38|475.98|473.18|0
1643355110000|2022-01-28 07:31:50|475.78|472.98|475.59|472.79|475.78|472.98|475.59|472.79|0
1643355120000|2022-01-28 07:32:00|475.98|473.18|476.37|473.57|476.57|473.77|475.98|473.18|0
1643355130000|2022-01-28 07:32:10|476.28|473.48|476.18|473.38|476.28|473.48|476.18|473.38|0
1643355140000|2022-01-28 07:32:20|475.98|473.18|475.3|472.5|475.98|473.18|475.3|472.5|0
1643355150000|2022-01-28 07:32:30|475.19|472.39|475.49|472.69|475.78|472.98|475.19|472.39|0
1643355160000|2022-01-28 07:32:40|475.19|472.39|474.51|471.71|475.19|472.39|474.51|471.71|0
1643355170000|2022-01-28 07:32:50|474.8|472|474.6|471.8|474.8|472|474.6|471.8|0
1643355180000|2022-01-28 07:33:00|474.8|472|474.51|471.71|474.8|472|474.41|471.61|0
1643355190000|2022-01-28 07:33:10|474.6|471.8|475.19|472.39|475.19|472.39|474.41|471.61|0
1643355200000|2022-01-28 07:33:20|475.39|472.59|474.9|472.1|475.39|472.59|474.6|471.8|0
1643355210000|2022-01-28 07:33:30|474.71|471.91|475.59|472.79|475.59|472.79|474.71|471.91|0
1643355220000|2022-01-28 07:33:40|475.19|472.39|474.8|472|475.39|472.59|474.8|472|0
1643355230000|2022-01-28 07:33:50|474.9|472.1|475.19|472.39|475.39|472.59|474.9|472.1|0
1643355240000|2022-01-28 07:34:00|475.3|472.5|475.69|472.89|475.69|472.89|475.19|472.39|0
1643355250000|2022-01-28 07:34:10|476.08|473.28|475.59|472.79|476.08|473.28|475.59|472.79|0
1643355260000|2022-01-28 07:34:20|475.69|472.89|475.78|472.98|475.78|472.98|475.59|472.79|0
1643355270000|2022-01-28 07:34:30|475.98|473.18|475.98|473.18|475.98|473.18|475.98|473.18|0
1643355280000|2022-01-28 07:34:40|475.88|473.08|475.78|472.98|475.98|473.18|475.78|472.98|0
1643355290000|2022-01-28 07:34:50|475.98|473.18|476.57|473.77|476.67|473.87|475.98|473.18|0
1643355300000|2022-01-28 07:35:00|476.47|473.67|476.96|474.16|476.96|474.16|476.47|473.67|0
1643355310000|2022-01-28 07:35:10|476.76|473.96|476.76|473.96|476.76|473.96|476.76|473.96|0
1643355320000|2022-01-28 07:35:20|476.47|473.67|476.37|473.57|476.47|473.67|476.37|473.57|0
1643355330000|2022-01-28 07:35:30|475.98|473.18|476.08|473.28|476.08|473.28|475.88|473.08|0
1643355340000|2022-01-28 07:35:40|476.37|473.57|476.57|473.77|476.57|473.77|476.28|473.48|0
1643355350000|2022-01-28 07:35:50|476.47|473.67|476.17|473.37|476.47|473.67|475.98|473.18|0
1643355360000|2022-01-28 07:36:00|475.98|473.18|475.98|473.18|476.08|473.28|475.98|473.18|0
1643355370000|2022-01-28 07:36:10|476.08|473.28|476.08|473.28|476.08|473.28|476.08|473.28|0
1643355380000|2022-01-28 07:36:20|476.28|473.48|475.98|473.18|476.37|473.57|475.98|473.18|0
1643355390000|2022-01-28 07:36:30|475.19|472.39|475.1|472.3|475.19|472.39|475|472.2|0
1643355400000|2022-01-28 07:36:40|474.8|472|474.6|471.8|474.8|472|474.6|471.8|0
1643355410000|2022-01-28 07:36:50|474.51|471.71|475.19|472.39|475.19|472.39|474.41|471.61|0
1643355420000|2022-01-28 07:37:00|474.8|472|475.19|472.39|475.88|473.08|474.8|472|0
1643355430000|2022-01-28 07:37:10|475.39|472.59|474.8|472|475.39|472.59|474.8|472|0
1643355440000|2022-01-28 07:37:20|475|472.2|475.19|472.39|475.19|472.39|475|472.2|0
1643355450000|2022-01-28 07:37:30|475.1|472.3|474.9|472.1|475.1|472.3|474.8|472|0
1643355460000|2022-01-28 07:37:40|475|472.2|475.49|472.69|475.49|472.69|474.9|472.1|0
1643355470000|2022-01-28 07:37:50|475.78|472.98|475|472.2|475.78|472.98|474.9|472.1|0
1643355480000|2022-01-28 07:38:00|475.1|472.3|475.19|472.39|475.19|472.39|475.1|472.3|0
1643355490000|2022-01-28 07:38:10|475.39|472.59|475|472.2|475.39|472.59|474.9|472.1|0
1643355500000|2022-01-28 07:38:20|475.39|472.59|474.8|472|475.39|472.59|474.8|472|0
1643355510000|2022-01-28 07:38:30|475|472.2|474.8|472|475.19|472.39|474.8|472|0
1643355520000|2022-01-28 07:38:40|474.9|472.1|474.41|471.61|474.9|472.1|474.41|471.61|0
1643355530000|2022-01-28 07:38:50|474.21|471.41|474.41|471.61|474.41|471.61|474.21|471.41|0
1643355540000|2022-01-28 07:39:00|474.31|471.51|474.41|471.61|474.6|471.8|474.31|471.51|0
1643355550000|2022-01-28 07:39:10|474.51|471.71|474.51|471.71|474.51|471.71|474.21|471.41|0
1643355560000|2022-01-28 07:39:20|475|472.2|474.6|471.8|475|472.2|474.6|471.8|0
1643355570000|2022-01-28 07:39:30|474.41|471.61|474.41|471.61|474.51|471.71|474.41|471.61|0
1643355580000|2022-01-28 07:39:40|474.12|471.32|474.41|471.61|474.41|471.61|474.12|471.32|0
1643355590000|2022-01-28 07:39:50|474.21|471.41|474.01|471.21|474.21|471.41|474.01|471.21|0
1643355600000|2022-01-28 07:40:00|473.62|470.82|473.62|470.82|473.82|471.02|473.62|470.82|0
1643355620000|2022-01-28 07:40:20|474.01|471.21|474.01|471.21|474.12|471.32|473.92|471.12|0
1643355630000|2022-01-28 07:40:30|474.21|471.41|474.6|471.8|474.8|472|474.21|471.41|0
1643355640000|2022-01-28 07:40:40|474.8|472|475.19|472.39|475.19|472.39|474.7|471.9|0
1643355650000|2022-01-28 07:40:50|474.99|472.19|474.01|471.21|474.99|472.19|474.01|471.21|0
1643355660000|2022-01-28 07:41:00|474.12|471.32|473.82|471.02|474.12|471.32|473.62|470.82|0
1643355670000|2022-01-28 07:41:10|473.62|470.82|473.43|470.63|473.62|470.82|473.43|470.63|0
1643355680000|2022-01-28 07:41:20|473.23|470.43|473.03|470.23|473.23|470.43|473.03|470.23|0
1643355690000|2022-01-28 07:41:30|473.14|470.34|473.03|470.23|473.14|470.34|473.03|470.23|0
1643355700000|2022-01-28 07:41:40|473.23|470.43|473.43|470.63|473.43|470.63|473.23|470.43|0
1643355710000|2022-01-28 07:41:50|473.62|470.82|473.82|471.02|473.82|471.02|473.62|470.82|0
1643355720000|2022-01-28 07:42:00|473.62|470.82|474.21|471.41|474.21|471.41|473.62|470.82|0
1643355730000|2022-01-28 07:42:10|474.41|471.61|474.8|472|474.8|472|474.41|471.61|0
1643355740000|2022-01-28 07:42:20|474.6|471.8|474.9|472.1|474.9|472.1|474.6|471.8|0
1643355750000|2022-01-28 07:42:30|474.8|472|474.99|472.19|474.99|472.19|474.8|472|0
1643355760000|2022-01-28 07:42:40|475.19|472.39|474.99|472.19|475.19|472.39|474.99|472.19|0
1643355770000|2022-01-28 07:42:50|475.19|472.39|475.19|472.39|475.19|472.39|474.99|472.19|0
1643355780000|2022-01-28 07:43:00|474.99|472.19|475.69|472.89|475.69|472.89|474.99|472.19|0
1643355790000|2022-01-28 07:43:10|475.58|472.78|475.49|472.69|475.58|472.78|475.39|472.59|0
1643355800000|2022-01-28 07:43:20|475.58|472.78|474.6|471.8|475.58|472.78|474.41|471.61|0
1643355810000|2022-01-28 07:43:30|474.7|471.9|474.41|471.61|474.7|471.9|474.41|471.61|0
1643355820000|2022-01-28 07:43:40|474.6|471.8|474.51|471.71|474.6|471.8|474.41|471.61|0
1643355830000|2022-01-28 07:43:50|474.41|471.61|474.8|472|474.8|472|474.41|471.61|0
1643355840000|2022-01-28 07:44:00|473.82|471.02|473.62|470.82|473.82|471.02|473.62|470.82|0
1643355850000|2022-01-28 07:44:10|473.23|470.43|473.23|470.43|473.23|470.43|473.13|470.33|0
1643355860000|2022-01-28 07:44:20|473.62|470.82|474.01|471.21|474.11|471.31|473.62|470.82|0
1643355870000|2022-01-28 07:44:30|473.92|471.12|474.21|471.41|474.51|471.71|473.92|471.12|0
1643355880000|2022-01-28 07:44:40|474.4|471.6|474.21|471.41|474.4|471.6|474.21|471.41|0
1643355890000|2022-01-28 07:44:50|474.4|471.6|474.6|471.8|474.6|471.8|474.4|471.6|0
1643355900000|2022-01-28 07:45:00|474.4|471.6|474.9|472.1|474.9|472.1|474.4|471.6|0
1643355910000|2022-01-28 07:45:10|474.8|472|474.6|471.8|474.99|472.19|474.6|471.8|0
1643355920000|2022-01-28 07:45:20|474.8|472|474.8|472|474.99|472.19|474.8|472|0
1643355930000|2022-01-28 07:45:30|474.99|472.19|475.19|472.39|475.39|472.59|474.99|472.19|0
1643355940000|2022-01-28 07:45:40|475.58|472.78|475.58|472.78|475.78|472.98|475.58|472.78|0
1643355950000|2022-01-28 07:45:50|475.68|472.88|475.39|472.59|475.68|472.88|475.39|472.59|0
1643355960000|2022-01-28 07:46:00|475.19|472.39|476.08|473.28|476.08|473.28|475.19|472.39|0
1643355970000|2022-01-28 07:46:10|475.58|472.78|475.78|472.98|475.97|473.17|475.58|472.78|0
1643355980000|2022-01-28 07:46:20|475.09|472.29|475.68|472.88|475.68|472.88|475.09|472.29|0
1643355990000|2022-01-28 07:46:30|475.58|472.78|475.68|472.88|475.97|473.17|475.58|472.78|0
1643356000000|2022-01-28 07:46:40|476.17|473.37|476.17|473.37|476.17|473.37|475.97|473.17|0
1643356010000|2022-01-28 07:46:50|476.37|473.57|475.97|473.17|476.37|473.57|475.78|472.98|0
1643356020000|2022-01-28 07:47:00|475.88|473.08|475.58|472.78|475.88|473.08|475.58|472.78|0
1643356030000|2022-01-28 07:47:10|475.68|472.88|475.78|472.98|475.78|472.98|475.68|472.88|0
1643356040000|2022-01-28 07:47:20|475.58|472.78|476.17|473.37|476.17|473.37|475.58|472.78|0
1643356050000|2022-01-28 07:47:30|476.27|473.47|475.88|473.08|476.27|473.47|475.78|472.98|0
1643356060000|2022-01-28 07:47:40|476.17|473.37|476.76|473.96|476.76|473.96|476.17|473.37|0
1643356070000|2022-01-28 07:47:50|476.96|474.16|476.17|473.37|476.96|474.16|476.17|473.37|0
1643356080000|2022-01-28 07:48:00|476.37|473.57|475.78|472.98|476.37|473.57|475.78|472.98|0
1643356090000|2022-01-28 07:48:10|475.58|472.78|475.58|472.78|475.78|472.98|475.58|472.78|0
1643356100000|2022-01-28 07:48:20|475.38|472.58|475.19|472.39|475.38|472.58|475.19|472.39|0
1643356110000|2022-01-28 07:48:30|474.99|472.19|474.8|472|474.99|472.19|474.8|472|0
1643356120000|2022-01-28 07:48:40|474.6|471.8|474.01|471.21|474.6|471.8|474.01|471.21|0
1643356130000|2022-01-28 07:48:50|474.11|471.31|474.01|471.21|474.11|471.31|474.01|471.21|0
1643356140000|2022-01-28 07:49:00|473.81|471.01|473.81|471.01|473.81|471.01|473.81|471.01|0
1643356150000|2022-01-28 07:49:10|473.62|470.82|473.42|470.62|473.62|470.82|473.42|470.62|0
1643356160000|2022-01-28 07:49:20|473.62|470.82|472.44|469.64|473.62|470.82|472.44|469.64|0
1643356170000|2022-01-28 07:49:30|472.05|469.25|472.25|469.45|472.25|469.45|472.05|469.25|0
1643356180000|2022-01-28 07:49:40|472.44|469.64|471.96|469.16|472.44|469.64|471.96|469.16|0
1643356190000|2022-01-28 07:49:50|471.66|468.86|471.86|469.06|471.86|469.06|471.66|468.86|0
1643356200000|2022-01-28 07:50:00|471.96|469.16|472.05|469.25|472.05|469.25|471.86|469.06|0
1643356210000|2022-01-28 07:50:10|471.66|468.86|471.66|468.86|471.66|468.86|471.57|468.77|0
1643356220000|2022-01-28 07:50:20|471.96|469.16|472.64|469.84|472.64|469.84|471.96|469.16|0
1643356230000|2022-01-28 07:50:30|472.83|470.03|473.13|470.33|473.23|470.43|472.83|470.03|0
1643356240000|2022-01-28 07:50:40|473.03|470.23|472.74|469.94|473.03|470.23|472.44|469.64|0
1643356250000|2022-01-28 07:50:50|472.64|469.84|472.44|469.64|472.64|469.84|472.44|469.64|0
1643356260000|2022-01-28 07:51:00|472.64|469.84|472.15|469.35|472.64|469.84|472.15|469.35|0
1643356270000|2022-01-28 07:51:10|471.96|469.16|471.66|468.86|472.05|469.25|471.66|468.86|0
1643356280000|2022-01-28 07:51:20|471.76|468.96|471.66|468.86|471.86|469.06|471.66|468.86|0
1643356290000|2022-01-28 07:51:30|471.57|468.77|471.57|468.77|471.57|468.77|471.46|468.66|0
1643356300000|2022-01-28 07:51:40|471.27|468.47|471.07|468.27|471.27|468.47|471.07|468.27|0
1643356310000|2022-01-28 07:51:50|470.98|468.18|470.88|468.08|471.27|468.47|470.88|468.08|0
1643356320000|2022-01-28 07:52:00|471.17|468.37|471.27|468.47|471.27|468.47|470.98|468.18|0
1643356330000|2022-01-28 07:52:10|471.07|468.27|470.78|467.98|471.07|468.27|470.78|467.98|0
1643356340000|2022-01-28 07:52:20|470.88|468.08|471.07|468.27|471.07|468.27|470.78|467.98|0
1643356350000|2022-01-28 07:52:30|470.68|467.88|469.71|466.91|470.68|467.88|469.51|466.71|0
1643356360000|2022-01-28 07:52:40|469.42|466.62|468.92|466.12|469.42|466.62|468.92|466.12|0
1643356370000|2022-01-28 07:52:50|469.12|466.32|468.53|465.73|469.12|466.32|468.53|465.73|0
1643356380000|2022-01-28 07:53:00|468.64|465.84|468.53|465.73|468.64|465.84|468.44|465.64|0
1643356390000|2022-01-28 07:53:10|468.34|465.54|468.53|465.73|468.73|465.93|468.34|465.54|0
1643356400000|2022-01-28 07:53:20|468.34|465.54|468.14|465.34|468.44|465.64|468.14|465.34|0
1643356410000|2022-01-28 07:53:30|468.34|465.54|468.34|465.54|468.53|465.73|468.34|465.54|0
1643356420000|2022-01-28 07:53:40|468.25|465.45|467.75|464.95|468.73|465.93|467.75|464.95|0
1643356430000|2022-01-28 07:53:50|467.66|464.86|467.66|464.86|467.86|465.06|467.66|464.86|0
1643356440000|2022-01-28 07:54:00|467.36|464.56|467.17|464.37|467.36|464.56|467.17|464.37|0
1643356450000|2022-01-28 07:54:10|467.08|464.28|467.08|464.28|467.56|464.76|467.08|464.28|0
1643356460000|2022-01-28 07:54:20|467.17|464.37|466.88|464.08|467.17|464.37|466.88|464.08|0
1643356470000|2022-01-28 07:54:30|466.78|463.98|466.98|464.18|467.08|464.28|466.78|463.98|0
1643356480000|2022-01-28 07:54:40|467.56|464.76|467.47|464.67|467.56|464.76|467.17|464.37|0
1643356490000|2022-01-28 07:54:50|467.56|464.76|467.36|464.56|467.56|464.76|466.78|463.98|0
1643356500000|2022-01-28 07:55:00|467.56|464.76|468.73|465.93|468.73|465.93|467.36|464.56|0
1643356510000|2022-01-28 07:55:10|468.53|465.73|468.53|465.73|468.53|465.73|468.14|465.34|0
1643356520000|2022-01-28 07:55:20|468.25|465.45|468.73|465.93|468.73|465.93|468.25|465.45|0
1643356530000|2022-01-28 07:55:30|468.53|465.73|468.73|465.93|468.73|465.93|468.53|465.73|0
1643356540000|2022-01-28 07:55:40|468.92|466.12|468.44|465.64|468.92|466.12|468.34|465.54|0
1643356550000|2022-01-28 07:55:50|468.34|465.54|468.73|465.93|468.73|465.93|468.34|465.54|0
1643356560000|2022-01-28 07:56:00|468.92|466.12|468.92|466.12|468.92|466.12|468.53|465.73|0
1643356570000|2022-01-28 07:56:10|469.22|466.42|469.12|466.32|469.22|466.42|468.92|466.12|0
1643356580000|2022-01-28 07:56:20|469.31|466.51|469.12|466.32|469.31|466.51|468.92|466.12|0
1643356590000|2022-01-28 07:56:30|469.31|466.51|468.92|466.12|469.31|466.51|468.92|466.12|0
1643356600000|2022-01-28 07:56:40|468.83|466.03|468.73|465.93|468.92|466.12|468.73|465.93|0
1643356610000|2022-01-28 07:56:50|468.63|465.83|469.31|466.51|469.31|466.51|468.63|465.83|0
1643356620000|2022-01-28 07:57:00|469.7|466.9|470.09|467.29|470.09|467.29|469.7|466.9|0
1643356630000|2022-01-28 07:57:10|469.9|467.1|470.29|467.49|470.29|467.49|469.9|467.1|0
1643356640000|2022-01-28 07:57:20|470.48|467.68|470.09|467.29|470.48|467.68|469.7|466.9|0
1643356650000|2022-01-28 07:57:30|470.48|467.68|470.09|467.29|470.48|467.68|470.09|467.29|0
1643356660000|2022-01-28 07:57:40|469.9|467.1|470.09|467.29|470.09|467.29|469.9|467.1|0
1643356670000|2022-01-28 07:57:50|470.29|467.49|470.29|467.49|470.39|467.59|470.29|467.49|0
1643356680000|2022-01-28 07:58:00|470.09|467.29|470.29|467.49|470.39|467.59|469.9|467.1|0
1643356690000|2022-01-28 07:58:10|470.48|467.68|470.09|467.29|470.48|467.68|470.09|467.29|0
1643356700000|2022-01-28 07:58:20|469.9|467.1|469.7|466.9|469.9|467.1|469.61|466.81|0
1643356710000|2022-01-28 07:58:30|470.29|467.49|470.2|467.4|470.29|467.49|470.2|467.4|0
1643356720000|2022-01-28 07:58:40|470.29|467.49|470.68|467.88|470.88|468.08|470.29|467.49|0
1643356730000|2022-01-28 07:58:50|470.48|467.68|470.48|467.68|470.59|467.79|470.48|467.68|0
1643356740000|2022-01-28 07:59:00|470.68|467.88|471.66|468.86|471.66|468.86|470.68|467.88|0
1643356750000|2022-01-28 07:59:10|471.27|468.47|471.46|468.66|471.66|468.86|471.27|468.47|0
1643356760000|2022-01-28 07:59:20|471.37|468.57|471.37|468.57|471.37|468.57|471.27|468.47|0
1643356770000|2022-01-28 07:59:30|471.66|468.86|471.46|468.66|471.95|469.15|471.46|468.66|0
1643356780000|2022-01-28 07:59:40|471.27|468.47|471.07|468.27|471.27|468.47|471.07|468.27|0
1643356790000|2022-01-28 07:59:50|471.46|468.66|470.48|467.68|471.46|468.66|470.48|467.68|0
1643356800000|2022-01-28 08:00:00|470.29|467.49|472.35|469.55|472.54|469.74|470.29|467.49|0
1643356810000|2022-01-28 08:00:10|471.85|469.05|472.74|469.94|473.22|470.42|471.46|468.66|0
1643356820000|2022-01-28 08:00:20|473.03|470.23|472.83|470.03|473.03|470.23|472.44|469.64|0
1643356830000|2022-01-28 08:00:30|473.32|470.52|473.42|470.62|473.42|470.62|472.44|469.64|0
1643356840000|2022-01-28 08:00:40|472.83|470.03|472.64|469.84|473.13|470.33|472.64|469.84|0
1643356850000|2022-01-28 08:00:50|472.44|469.64|473.42|470.62|473.61|470.81|472.44|469.64|0
1643356860000|2022-01-28 08:01:00|473.72|470.92|473.52|470.72|473.72|470.92|473.42|470.62|0
1643356870000|2022-01-28 08:01:10|473.03|470.23|473.22|470.42|473.22|470.42|472.05|469.25|0
1643356880000|2022-01-28 08:01:20|473.32|470.52|471.85|469.05|473.32|470.52|471.85|469.05|0
1643356890000|2022-01-28 08:01:30|471.46|468.66|471.46|468.66|471.85|469.05|471.46|468.66|0
1643356900000|2022-01-28 08:01:40|471.56|468.76|471.46|468.66|471.85|469.05|471.46|468.66|0
1643356910000|2022-01-28 08:01:50|471.66|468.86|471.85|469.05|472.05|469.25|471.56|468.76|0
1643356920000|2022-01-28 08:02:00|471.66|468.86|472.15|469.35|473.03|470.23|471.66|468.86|0
1643356930000|2022-01-28 08:02:10|471.66|468.86|470.87|468.07|471.66|468.86|470.87|468.07|0
1643356940000|2022-01-28 08:02:20|472.15|469.35|472.54|469.74|472.63|469.83|472.15|469.35|0
1643356950000|2022-01-28 08:02:30|472.05|469.25|472.44|469.64|472.44|469.64|472.05|469.25|0
1643356960000|2022-01-28 08:02:40|472.93|470.13|473.61|470.81|473.61|470.81|472.83|470.03|0
1643356970000|2022-01-28 08:02:50|473.42|470.62|474.4|471.6|474.4|471.6|473.42|470.62|0
1643356980000|2022-01-28 08:03:00|474.3|471.5|474.59|471.79|474.59|471.79|474.2|471.4|0
1643356990000|2022-01-28 08:03:10|474.01|471.21|473.22|470.42|474.01|471.21|472.24|469.44|0
1643357000000|2022-01-28 08:03:20|473.13|470.33|473.42|470.62|473.42|470.62|473.13|470.33|0
1643357010000|2022-01-28 08:03:30|474.2|471.4|473.81|471.01|474.2|471.4|473.81|471.01|0
1643357020000|2022-01-28 08:03:40|473.22|470.42|472.83|470.03|473.22|470.42|472.83|470.03|0
1643357030000|2022-01-28 08:03:50|473.22|470.42|473.42|470.62|474.4|471.6|473.22|470.42|0
1643357040000|2022-01-28 08:04:00|473.61|470.81|473.91|471.11|474.11|471.31|473.61|470.81|0
1643357050000|2022-01-28 08:04:10|474.01|471.21|474.89|472.09|474.89|472.09|473.81|471.01|0
1643357060000|2022-01-28 08:04:20|474.79|471.99|474.7|471.9|474.99|472.19|474.7|471.9|0
1643357070000|2022-01-28 08:04:30|474.3|471.5|474.99|472.19|474.99|472.19|474.2|471.4|0
1643357080000|2022-01-28 08:04:40|475.18|472.38|475.18|472.38|475.18|472.38|474.99|472.19|0
1643357090000|2022-01-28 08:04:50|475.28|472.48|475.09|472.29|475.38|472.58|475.09|472.29|0
1643357100000|2022-01-28 08:05:00|475.28|473.08|475.28|473.08|475.28|473.08|475.08|472.88|0
1643357110000|2022-01-28 08:05:10|474.88|472.68|475.28|473.08|475.28|473.08|474.88|472.68|0
1643357120000|2022-01-28 08:05:20|475.08|472.88|475.57|473.37|475.57|473.37|475.08|472.88|0
1643357130000|2022-01-28 08:05:30|475.67|473.47|475.67|473.47|476.06|473.86|475.67|473.47|0
1643357140000|2022-01-28 08:05:40|475.86|473.66|475.67|473.47|475.86|473.66|475.67|473.47|0
1643357150000|2022-01-28 08:05:50|475.47|473.27|476.26|474.06|476.26|474.06|475.47|473.27|0
1643357160000|2022-01-28 08:06:00|476.36|474.16|476.75|474.55|476.75|474.55|476.06|473.86|0
1643357170000|2022-01-28 08:06:10|477.44|475.24|477.04|474.84|477.44|475.24|477.04|474.84|0
1643357180000|2022-01-28 08:06:20|476.85|474.65|476.06|473.86|476.95|474.75|476.06|473.86|0
1643357190000|2022-01-28 08:06:30|475.86|473.66|475.86|473.66|476.06|473.86|475.67|473.47|0
1643357200000|2022-01-28 08:06:40|475.47|473.27|474.69|472.49|475.47|473.27|474.69|472.49|0
1643357210000|2022-01-28 08:06:50|474.59|472.39|474.59|472.39|474.59|472.39|474.59|472.39|0
1643357220000|2022-01-28 08:07:00|474.49|472.29|474.1|471.9|474.49|472.29|473.9|471.7|0
1643357230000|2022-01-28 08:07:10|473.61|471.41|474.1|471.9|474.1|471.9|473.61|471.41|0
1643357240000|2022-01-28 08:07:20|474.49|472.29|474.49|472.29|474.88|472.68|474.49|472.29|0
1643357250000|2022-01-28 08:07:30|474.88|472.68|474.59|472.39|474.88|472.68|474.49|472.29|0
1643357260000|2022-01-28 08:07:40|474.98|472.78|475.67|473.47|475.67|473.47|474.98|472.78|0
1643357270000|2022-01-28 08:07:50|475.86|473.66|476.65|474.45|476.65|474.45|475.86|473.66|0
1643357280000|2022-01-28 08:08:00|476.45|474.25|476.65|474.45|476.65|474.45|476.45|474.25|0
1643357290000|2022-01-28 08:08:10|477.24|475.04|477.44|475.24|477.63|475.43|477.24|475.04|0
1643357300000|2022-01-28 08:08:20|477.04|474.84|477.44|475.24|477.93|475.73|477.04|474.84|0
1643357310000|2022-01-28 08:08:30|477.24|475.04|477.54|475.34|477.93|475.73|477.24|475.04|0
1643357320000|2022-01-28 08:08:40|477.83|475.63|477.63|475.43|478.03|475.83|477.63|475.43|0
1643357330000|2022-01-28 08:08:50|477.83|475.63|478.03|475.83|478.33|476.13|477.83|475.63|0
1643357340000|2022-01-28 08:09:00|478.22|476.02|477.44|475.24|478.52|476.32|477.44|475.24|0
1643357350000|2022-01-28 08:09:10|477.04|474.84|477.44|475.24|477.44|475.24|477.04|474.84|0
1643357360000|2022-01-28 08:09:20|477.54|475.34|477.34|475.14|477.63|475.43|477.34|475.14|0
1643357370000|2022-01-28 08:09:30|477.63|475.43|477.44|475.24|477.63|475.43|477.44|475.24|0
1643357380000|2022-01-28 08:09:40|478.22|476.02|478.62|476.42|478.82|476.62|478.22|476.02|0
1643357390000|2022-01-28 08:09:50|478.82|476.62|478.03|475.83|478.82|476.62|478.03|475.83|0
1643357400000|2022-01-28 08:10:00|477.44|475.24|478.82|476.62|478.82|476.62|477.44|475.24|0
1643357410000|2022-01-28 08:10:10|478.72|476.52|479.01|476.81|479.41|477.21|478.72|476.52|0
1643357420000|2022-01-28 08:10:20|479.21|477.01|479.41|477.21|479.51|477.31|479.21|477.01|0
1643357430000|2022-01-28 08:10:30|479.21|477.01|479.6|477.4|479.6|477.4|479.21|477.01|0
1643357440000|2022-01-28 08:10:40|479.8|477.6|479.8|477.6|479.9|477.7|479.8|477.6|0
1643357450000|2022-01-28 08:10:50|480.3|478.1|480.89|478.69|480.99|478.79|480.3|478.1|0
1643357460000|2022-01-28 08:11:00|480.79|478.59|482.76|480.56|482.76|480.56|480.79|478.59|0
1643357470000|2022-01-28 08:11:10|483.16|480.96|482.96|480.76|483.46|481.26|482.96|480.76|0
1643357480000|2022-01-28 08:11:20|482.87|480.67|482.87|480.67|482.87|480.67|482.57|480.37|0
1643357490000|2022-01-28 08:11:30|482.76|480.56|482.87|480.67|482.87|480.67|482.37|480.17|0
1643357500000|2022-01-28 08:11:40|482.37|480.17|481.78|479.58|482.37|480.17|480.98|478.78|0
1643357510000|2022-01-28 08:11:50|481.88|479.68|482.17|479.97|482.27|480.07|481.88|479.68|0
1643357520000|2022-01-28 08:12:00|482.37|480.17|481.97|479.77|482.76|480.56|481.97|479.77|0
1643357530000|2022-01-28 08:12:10|482.17|479.97|482.47|480.27|482.47|480.27|482.17|479.97|0
1643357540000|2022-01-28 08:12:20|482.96|480.76|483.26|481.06|483.26|481.06|482.96|480.76|0
1643357550000|2022-01-28 08:12:30|483.06|480.86|483.16|480.96|483.36|481.16|483.06|480.86|0
1643357560000|2022-01-28 08:12:40|482.96|480.76|482.57|480.37|482.96|480.76|482.57|480.37|0
1643357570000|2022-01-28 08:12:50|482.76|480.56|482.67|480.47|482.76|480.56|482.67|480.47|0
1643357580000|2022-01-28 08:13:00|482.96|480.76|483.46|481.26|483.56|481.36|482.96|480.76|0
1643357590000|2022-01-28 08:13:10|482.96|480.76|482.96|480.76|483.56|481.36|482.87|480.67|0
1643357600000|2022-01-28 08:13:20|483.16|480.96|483.16|480.96|483.36|481.16|483.16|480.96|0
1643357610000|2022-01-28 08:13:30|482.96|480.76|481.77|479.57|482.96|480.76|481.77|479.57|0
1643357620000|2022-01-28 08:13:40|481.58|479.38|481.18|478.98|481.58|479.38|481.18|478.98|0
1643357630000|2022-01-28 08:13:50|481.09|478.89|481.68|479.48|481.68|479.48|480.98|478.78|0
1643357640000|2022-01-28 08:14:00|481.88|479.68|482.57|480.37|482.57|480.37|481.88|479.68|0
1643357650000|2022-01-28 08:14:10|483.16|480.96|483.55|481.35|483.55|481.35|483.06|480.86|0
1643357660000|2022-01-28 08:14:20|483.36|481.16|484.45|482.25|484.45|482.25|483.36|481.16|0
1643357670000|2022-01-28 08:14:30|484.15|481.95|484.35|482.15|484.35|482.15|484.15|481.95|0
1643357680000|2022-01-28 08:14:40|484.55|482.35|485.34|483.14|485.54|483.34|484.55|482.35|0
1643357690000|2022-01-28 08:14:50|485.54|483.34|485.54|483.34|485.54|483.34|485.54|483.34|0
1643357700000|2022-01-28 08:15:00|485.74|483.54|485.54|483.34|485.74|483.54|485.34|483.14|0
1643357710000|2022-01-28 08:15:10|485.73|483.53|486.13|483.93|486.13|483.93|485.73|483.53|0
1643357720000|2022-01-28 08:15:20|485.93|483.73|485.44|483.24|485.93|483.73|485.44|483.24|0
1643357730000|2022-01-28 08:15:30|485.54|483.34|485.84|483.64|486.13|483.93|485.34|483.14|0
1643357740000|2022-01-28 08:15:40|485.44|483.24|485.54|483.34|485.73|483.53|485.44|483.24|0
1643357750000|2022-01-28 08:15:50|485.34|483.14|484.85|482.65|485.34|483.14|484.54|482.34|0
1643357760000|2022-01-28 08:16:00|485.54|483.34|485.73|483.53|485.73|483.53|485.34|483.14|0
1643357770000|2022-01-28 08:16:10|486.13|483.93|486.33|484.13|486.43|484.23|486.13|483.93|0
1643357780000|2022-01-28 08:16:20|486.73|484.53|486.73|484.53|487.32|485.12|486.73|484.53|0
1643357790000|2022-01-28 08:16:30|486.93|484.73|486.93|484.73|487.12|484.92|486.93|484.73|0
1643357800000|2022-01-28 08:16:40|487.23|485.03|487.52|485.32|487.52|485.32|487.23|485.03|0
1643357810000|2022-01-28 08:16:50|487.43|485.23|487.72|485.52|487.72|485.52|487.32|485.12|0
1643357820000|2022-01-28 08:17:00|487.12|484.92|486.73|484.53|487.43|485.23|486.73|484.53|0
1643357830000|2022-01-28 08:17:10|486.93|484.73|486.93|484.73|486.93|484.73|486.83|484.63|0
1643357840000|2022-01-28 08:17:20|486.53|484.33|486.43|484.23|486.93|484.73|486.43|484.23|0
1643357850000|2022-01-28 08:17:30|486.13|483.93|485.73|483.53|486.13|483.93|485.73|483.53|0
1643357860000|2022-01-28 08:17:40|485.84|483.64|486.63|484.43|486.63|484.43|485.84|483.64|0
1643357870000|2022-01-28 08:17:50|487.12|484.92|487.32|485.12|487.32|485.12|487.12|484.92|0
1643357880000|2022-01-28 08:18:00|487.52|485.32|486.93|484.73|487.52|485.32|486.93|484.73|0
1643357890000|2022-01-28 08:18:10|487.23|485.03|487.32|485.12|487.43|485.23|487.23|485.03|0
1643357900000|2022-01-28 08:18:20|487.12|484.92|486.04|483.84|487.12|484.92|486.04|483.84|0
1643357910000|2022-01-28 08:18:30|486.13|483.93|485.73|483.53|486.13|483.93|485.73|483.53|0
1643357920000|2022-01-28 08:18:40|485.44|483.24|485.54|483.34|485.54|483.34|485.34|483.14|0
1643357930000|2022-01-28 08:18:50|486.33|484.13|486.43|484.23|486.43|484.23|485.73|483.53|0
1643357940000|2022-01-28 08:19:00|486.13|483.93|487.23|485.03|487.23|485.03|485.93|483.73|0
1643357950000|2022-01-28 08:19:10|487.12|484.92|488.22|486.02|488.22|486.02|487.12|484.92|0
1643357960000|2022-01-28 08:19:20|488.12|485.92|488.32|486.12|488.71|486.51|487.92|485.72|0
1643357970000|2022-01-28 08:19:30|488.22|486.02|488.32|486.12|488.32|486.12|487.92|485.72|0
1643357980000|2022-01-28 08:19:40|488.52|486.32|489.71|487.51|489.71|487.51|488.52|486.32|0
1643357990000|2022-01-28 08:19:50|489.61|487.41|490.71|488.51|490.71|488.51|489.41|487.21|0
1643358000000|2022-01-28 08:20:00|490.31|488.11|491.5|489.3|491.5|489.3|490.31|488.11|0
1643358010000|2022-01-28 08:20:10|491.7|489.5|491.9|489.7|492.61|490.41|491.7|489.5|0
1643358020000|2022-01-28 08:20:20|492.3|490.1|493.1|490.9|493.1|490.9|492.3|490.1|0
1643358030000|2022-01-28 08:20:30|493.3|491.1|493.1|490.9|493.4|491.2|493.1|490.9|0
1643358040000|2022-01-28 08:20:40|493.2|491|494.3|492.1|494.3|492.1|493.2|491|0
1643358050000|2022-01-28 08:20:50|494.1|491.9|493.8|491.6|494.3|492.1|493.8|491.6|0
1643358060000|2022-01-28 08:21:00|494.1|491.9|494.1|491.9|494.4|492.2|494.1|491.9|0
1643358070000|2022-01-28 08:21:10|494.2|492|493.7|491.5|494.3|492.1|493.5|491.3|0
1643358080000|2022-01-28 08:21:20|493.1|490.9|493.6|491.4|493.6|491.4|493.1|490.9|0
1643358090000|2022-01-28 08:21:30|493.1|490.9|494.1|491.9|494.3|492.1|493.1|490.9|0
1643358100000|2022-01-28 08:21:40|494.5|492.3|495.81|493.61|495.81|493.61|494.3|492.1|0
1643358110000|2022-01-28 08:21:50|495.5|493.3|496.3|494.1|496.41|494.21|495.5|493.3|0
1643358120000|2022-01-28 08:22:00|496.01|493.81|494.9|492.7|496.01|493.81|494.3|492.1|0
1643358130000|2022-01-28 08:22:10|494.3|492.1|494.7|492.5|494.7|492.5|494.1|491.9|0
1643358140000|2022-01-28 08:22:20|494.9|492.7|495.8|493.6|495.8|493.6|494.9|492.7|0
1643358150000|2022-01-28 08:22:30|495.4|493.2|496.7|494.5|496.9|494.7|495.1|492.9|0
1643358160000|2022-01-28 08:22:40|496.21|494.01|496.9|494.7|496.9|494.7|496.1|493.9|0
1643358170000|2022-01-28 08:22:50|496.5|494.3|495.7|493.5|496.9|494.7|495.7|493.5|0
1643358180000|2022-01-28 08:23:00|496.01|493.81|495.5|493.3|496.01|493.81|495.5|493.3|0
1643358190000|2022-01-28 08:23:10|495.1|492.9|494.8|492.6|495.1|492.9|494.7|492.5|0
1643358200000|2022-01-28 08:23:20|495|492.8|495.5|493.3|495.9|493.7|495|492.8|0
1643358210000|2022-01-28 08:23:30|495.7|493.5|495.8|493.6|496.41|494.21|495.7|493.5|0
1643358220000|2022-01-28 08:23:40|495.1|492.9|495.8|493.6|496.41|494.21|495.1|492.9|0
1643358230000|2022-01-28 08:23:50|496|493.8|495.3|493.1|496|493.8|495.1|492.9|0
1643358240000|2022-01-28 08:24:00|495.4|493.2|494.4|492.2|495.4|493.2|494.4|492.2|0
1643358250000|2022-01-28 08:24:10|494.3|492.1|493.9|491.7|494.5|492.3|493.9|491.7|0
1643358260000|2022-01-28 08:24:20|494.1|491.9|492.7|490.5|494.1|491.9|492.7|490.5|0
1643358270000|2022-01-28 08:24:30|493.3|491.1|492.7|490.5|493.3|491.1|492.7|490.5|0
1643358280000|2022-01-28 08:24:40|493|490.8|492.9|490.7|493|490.8|492.9|490.7|0
1643358290000|2022-01-28 08:24:50|492.4|490.2|491.9|489.7|492.4|490.2|491.9|489.7|0
1643358300000|2022-01-28 08:25:00|492.5|490.3|493.3|491.1|493.3|491.1|492.1|489.9|0
1643358310000|2022-01-28 08:25:10|493|490.8|493.2|491|493.2|491|493|490.8|0
1643358320000|2022-01-28 08:25:20|493.1|490.9|493.2|491|493.7|491.5|493.1|490.9|0
1643358330000|2022-01-28 08:25:30|492.5|490.3|492.5|490.3|492.9|490.7|492.5|490.3|0
1643358340000|2022-01-28 08:25:40|491.9|489.7|492.7|490.5|492.7|490.5|491.9|489.7|0
1643358350000|2022-01-28 08:25:50|492.5|490.3|492.7|490.5|492.7|490.5|492.5|490.3|0
1643358360000|2022-01-28 08:26:00|493.9|491.7|493.7|491.5|493.9|491.7|493.5|491.3|0
1643358370000|2022-01-28 08:26:10|493.3|491.1|494.2|492|494.5|492.3|493.3|491.1|0
1643358380000|2022-01-28 08:26:20|494.3|492.1|493.9|491.7|494.3|492.1|493.8|491.6|0
1643358390000|2022-01-28 08:26:30|493.7|491.5|492.3|490.1|493.7|491.5|492.3|490.1|0
1643358400000|2022-01-28 08:26:40|492.2|490|491.9|489.7|492.2|490|491.9|489.7|0
1643358410000|2022-01-28 08:26:50|492.4|490.2|491.6|489.4|492.4|490.2|491.6|489.4|0
1643358420000|2022-01-28 08:27:00|492.1|489.9|491.5|489.3|492.1|489.9|491.3|489.1|0
1643358430000|2022-01-28 08:27:10|491.9|489.7|491.3|489.1|491.9|489.7|491.3|489.1|0
1643358440000|2022-01-28 08:27:20|491.5|489.3|490.81|488.61|491.5|489.3|490.81|488.61|0
1643358450000|2022-01-28 08:27:30|490.5|488.3|489.11|486.91|490.5|488.3|489.11|486.91|0
1643358460000|2022-01-28 08:27:40|489.31|487.11|488.81|486.61|489.31|487.11|488.71|486.51|0
1643358470000|2022-01-28 08:27:50|488.91|486.71|488.91|486.71|489.51|487.31|488.91|486.71|0
1643358480000|2022-01-28 08:28:00|489.61|487.41|489.31|487.11|489.71|487.51|489.31|487.11|0
1643358490000|2022-01-28 08:28:10|489.91|487.71|490.11|487.91|490.11|487.91|489.81|487.61|0
1643358500000|2022-01-28 08:28:20|490.9|488.7|490.9|488.7|491.1|488.9|490.81|488.61|0
1643358510000|2022-01-28 08:28:30|490.7|488.5|490.1|487.9|490.7|488.5|490.1|487.9|0
1643358520000|2022-01-28 08:28:40|490.3|488.1|490.1|487.9|490.5|488.3|490.1|487.9|0
1643358530000|2022-01-28 08:28:50|490.01|487.81|489.91|487.71|490.01|487.81|489.51|487.31|0
1643358540000|2022-01-28 08:29:00|490.1|487.9|489.71|487.51|490.1|487.9|489.71|487.51|0
1643358550000|2022-01-28 08:29:10|490.3|488.1|491.4|489.2|491.4|489.2|490.3|488.1|0
1643358560000|2022-01-28 08:29:20|491.7|489.5|492|489.8|492|489.8|491.4|489.2|0
1643358570000|2022-01-28 08:29:30|492.1|489.9|492.1|489.9|492.1|489.9|491.3|489.1|0
1643358580000|2022-01-28 08:29:40|492.3|490.1|491.9|489.7|492.3|490.1|491.9|489.7|0
1643358590000|2022-01-28 08:29:50|491.8|489.6|492.1|489.9|492.2|490|491.8|489.6|0
1643358600000|2022-01-28 08:30:00|492.5|490.3|491.3|489.1|492.6|490.4|491.3|489.1|0
1643358610000|2022-01-28 08:30:10|491.2|489|491.01|488.81|491.7|489.5|491.01|488.81|0
1643358620000|2022-01-28 08:30:20|490.5|488.3|490.9|488.7|490.9|488.7|490.3|488.1|0
1643358630000|2022-01-28 08:30:30|491.1|488.9|491.7|489.5|491.9|489.7|491.1|488.9|0
1643358640000|2022-01-28 08:30:40|491.5|489.3|491.5|489.3|491.7|489.5|491.5|489.3|0
1643358650000|2022-01-28 08:30:50|491.8|489.6|492.3|490.1|492.3|490.1|491.7|489.5|0
1643358660000|2022-01-28 08:31:00|492.7|490.5|492.7|490.5|492.7|490.5|492.3|490.1|0
1643358670000|2022-01-28 08:31:10|492.5|490.3|492.8|490.6|492.8|490.6|492.5|490.3|0
1643358680000|2022-01-28 08:31:20|493.1|490.9|492.6|490.4|493.3|491.1|492.6|490.4|0
1643358690000|2022-01-28 08:31:30|493.1|490.9|493.5|491.3|493.7|491.5|493.1|490.9|0
1643358700000|2022-01-28 08:31:40|493.3|491.1|493.6|491.4|493.6|491.4|493.1|490.9|0
1643358710000|2022-01-28 08:31:50|493.7|491.5|494.1|491.9|494.1|491.9|493.7|491.5|0
1643358720000|2022-01-28 08:32:00|494.6|492.4|494.7|492.5|494.7|492.5|494.5|492.3|0
1643358730000|2022-01-28 08:32:10|495.3|493.1|495.7|493.5|495.7|493.5|494.9|492.7|0
1643358740000|2022-01-28 08:32:20|495.4|493.2|494.7|492.5|495.5|493.3|494.7|492.5|0
1643358750000|2022-01-28 08:32:30|494.6|492.4|495.1|492.9|495.7|493.5|494.6|492.4|0
1643358760000|2022-01-28 08:32:40|495.3|493.1|494.3|492.1|495.3|493.1|494.2|492|0
1643358770000|2022-01-28 08:32:50|493.9|491.7|493.8|491.6|493.9|491.7|493.8|491.6|0
1643358780000|2022-01-28 08:33:00|493.9|491.7|493.3|491.1|494.3|492.1|493.3|491.1|0
1643358790000|2022-01-28 08:33:10|493|490.8|492.4|490.2|493|490.8|492.4|490.2|0
1643358800000|2022-01-28 08:33:20|492.5|490.3|493.4|491.2|493.4|491.2|492.5|490.3|0
1643358810000|2022-01-28 08:33:30|493.7|491.5|494.1|491.9|494.1|491.9|493.7|491.5|0
1643358820000|2022-01-28 08:33:40|494.3|492.1|494.9|492.7|494.9|492.7|494.3|492.1|0
1643358830000|2022-01-28 08:33:50|495.1|492.9|494.1|491.9|495.1|492.9|494.1|491.9|0
1643358840000|2022-01-28 08:34:00|493.8|491.6|493.7|491.5|493.8|491.6|493.1|490.9|0
1643358850000|2022-01-28 08:34:10|493.3|491.1|493.3|491.1|493.5|491.3|492.9|490.7|0
1643358860000|2022-01-28 08:34:20|493.9|491.7|494.1|491.9|494.4|492.2|493.9|491.7|0
1643358870000|2022-01-28 08:34:30|493.9|491.7|493.6|491.4|493.9|491.7|493.5|491.3|0
1643358880000|2022-01-28 08:34:40|493.1|490.9|493.9|491.7|493.9|491.7|493.1|490.9|0
1643358890000|2022-01-28 08:34:50|494.3|492.1|492.7|490.5|494.3|492.1|492.7|490.5|0
1643358900000|2022-01-28 08:35:00|492|489.8|491.1|488.9|492|489.8|491.1|488.9|0
1643358910000|2022-01-28 08:35:10|490.9|488.7|490.41|488.21|490.9|488.7|490.41|488.21|0
1643358920000|2022-01-28 08:35:20|490.5|488.3|489.7|487.5|490.5|488.3|489.7|487.5|0
1643358930000|2022-01-28 08:35:30|489.31|487.11|489.9|487.7|489.9|487.7|489.11|486.91|0
1643358940000|2022-01-28 08:35:40|489.7|487.5|489.11|486.91|489.81|487.61|489.11|486.91|0
1643358950000|2022-01-28 08:35:50|489.21|487.01|489.5|487.3|489.5|487.3|489.21|487.01|0
1643358960000|2022-01-28 08:36:00|489.7|487.5|489.41|487.21|489.9|487.7|489.41|487.21|0
1643358970000|2022-01-28 08:36:10|489.81|487.61|490.9|488.7|490.9|488.7|489.81|487.61|0
1643358980000|2022-01-28 08:36:20|490.7|488.5|491.3|489.1|491.3|489.1|490.7|488.5|0
1643358990000|2022-01-28 08:36:30|490.9|488.7|491.6|489.4|491.6|489.4|490.9|488.7|0
1643359000000|2022-01-28 08:36:40|491.5|489.3|491.5|489.3|491.6|489.4|491.5|489.3|0
1643359010000|2022-01-28 08:36:50|491.7|489.5|491.9|489.7|491.9|489.7|491.7|489.5|0
1643359020000|2022-01-28 08:37:00|492.1|489.9|491.9|489.7|492.1|489.9|491.5|489.3|0
1643359030000|2022-01-28 08:37:10|492.7|490.5|491.3|489.1|492.7|490.5|491.3|489.1|0
1643359040000|2022-01-28 08:37:20|490.1|487.9|490.3|488.1|490.3|488.1|490.1|487.9|0
1643359050000|2022-01-28 08:37:30|491.1|488.9|490.5|488.3|491.1|488.9|490.5|488.3|0
1643359060000|2022-01-28 08:37:40|490.7|488.5|490.9|488.7|490.9|488.7|490.5|488.3|0
1643359070000|2022-01-28 08:37:50|490.5|488.3|490.1|487.9|490.5|488.3|490.1|487.9|0
1643359080000|2022-01-28 08:38:00|490.3|488.1|491.9|489.7|491.9|489.7|490.3|488.1|0
1643359090000|2022-01-28 08:38:10|492.1|489.9|491.5|489.3|492.1|489.9|491.5|489.3|0
1643359100000|2022-01-28 08:38:20|491.1|488.9|489.41|487.21|491.1|488.9|489.41|487.21|0
1643359110000|2022-01-28 08:38:30|489.31|487.11|488.81|486.61|489.31|487.11|488.81|486.61|0
1643359120000|2022-01-28 08:38:40|488.71|486.51|488.91|486.71|488.91|486.71|488.61|486.41|0
1643359130000|2022-01-28 08:38:50|489.11|486.91|489.61|487.41|489.61|487.41|489.11|486.91|0
1643359140000|2022-01-28 08:39:00|489.81|487.61|490.8|488.6|490.9|488.7|489.81|487.61|0
1643359150000|2022-01-28 08:39:10|490.3|488.1|490.7|488.5|490.7|488.5|490.3|488.1|0
1643359160000|2022-01-28 08:39:20|490.5|488.3|489.7|487.5|490.5|488.3|489.7|487.5|0
1643359170000|2022-01-28 08:39:30|489.3|487.1|489.21|487.01|489.5|487.3|489.21|487.01|0
1643359180000|2022-01-28 08:39:40|488.91|486.71|488.61|486.41|488.91|486.71|488.61|486.41|0
1643359190000|2022-01-28 08:39:50|488.11|485.91|487.91|485.71|488.31|486.11|487.91|485.71|0
1643359200000|2022-01-28 08:40:00|487.71|485.51|487.71|485.51|488.21|486.01|487.71|485.51|0
1643359210000|2022-01-28 08:40:10|487.91|485.71|487.71|485.51|488.21|486.01|487.71|485.51|0
1643359220000|2022-01-28 08:40:20|487.62|485.42|487.51|485.31|487.62|485.42|487.32|485.12|0
1643359230000|2022-01-28 08:40:30|487.32|485.12|486.92|484.72|487.32|485.12|486.92|484.72|0
1643359240000|2022-01-28 08:40:40|487.12|484.92|488.01|485.81|488.01|485.81|486.92|484.72|0
1643359250000|2022-01-28 08:40:50|488.11|485.91|488.21|486.01|488.21|486.01|487.91|485.71|0
1643359260000|2022-01-28 08:41:00|488.31|486.11|487.71|485.51|488.41|486.21|487.71|485.51|0
1643359270000|2022-01-28 08:41:10|487.12|484.92|488.71|486.51|488.71|486.51|487.12|484.92|0
1643359280000|2022-01-28 08:41:20|488.81|486.61|489.5|487.3|489.5|487.3|488.81|486.61|0
1643359290000|2022-01-28 08:41:30|489.3|487.1|488.71|486.51|489.3|487.1|488.71|486.51|0
1643359300000|2022-01-28 08:41:40|488.51|486.31|488.71|486.51|488.71|486.51|488.11|485.91|0
1643359310000|2022-01-28 08:41:50|488.81|486.61|487.91|485.71|488.81|486.61|487.91|485.71|0
1643359320000|2022-01-28 08:42:00|488.71|486.51|488.71|486.51|488.91|486.71|488.71|486.51|0
1643359330000|2022-01-28 08:42:10|488.91|486.71|488.31|486.11|488.91|486.71|488.11|485.91|0
1643359340000|2022-01-28 08:42:20|488.11|485.91|488.81|486.61|488.81|486.61|487.91|485.71|0
1643359350000|2022-01-28 08:42:30|488.51|486.31|487.91|485.71|488.51|486.31|487.91|485.71|0
1643359360000|2022-01-28 08:42:40|487.51|485.31|487.31|485.11|487.51|485.31|487.31|485.11|0
1643359370000|2022-01-28 08:42:50|487.71|485.51|487.91|485.71|487.91|485.71|487.62|485.42|0
1643359380000|2022-01-28 08:43:00|487.71|485.51|487.51|485.31|487.71|485.51|487.31|485.11|0
1643359390000|2022-01-28 08:43:10|487.31|485.11|487.51|485.31|488.51|486.31|487.31|485.11|0
1643359400000|2022-01-28 08:43:20|487.31|485.11|486.92|484.72|487.31|485.11|486.92|484.72|0
1643359410000|2022-01-28 08:43:30|487.12|484.92|487.51|485.31|487.51|485.31|487.12|484.92|0
1643359420000|2022-01-28 08:43:40|486.92|484.72|487.31|485.11|487.31|485.11|486.52|484.32|0
1643359430000|2022-01-28 08:43:50|487.12|484.92|486.92|484.72|487.12|484.92|486.92|484.72|0
1643359440000|2022-01-28 08:44:00|487.12|484.92|486.92|484.72|487.12|484.92|486.92|484.72|0
1643359450000|2022-01-28 08:44:10|486.82|484.62|488.51|486.31|488.51|486.31|486.82|484.62|0
1643359460000|2022-01-28 08:44:20|488.11|485.91|488.9|486.7|489.01|486.81|488.11|485.91|0
1643359470000|2022-01-28 08:44:30|488.81|486.61|488.71|486.51|488.9|486.7|488.71|486.51|0
1643359480000|2022-01-28 08:44:40|488.9|486.7|489.01|486.81|489.01|486.81|488.81|486.61|0
1643359490000|2022-01-28 08:44:50|489.41|487.21|489.5|487.3|489.5|487.3|489.1|486.9|0
1643359500000|2022-01-28 08:45:00|489.3|487.1|490.3|488.1|490.3|488.1|489.3|487.1|0
1643359510000|2022-01-28 08:45:10|490.5|488.3|490.5|488.3|490.5|488.3|490.5|488.3|0
1643359520000|2022-01-28 08:45:20|490.3|488.1|490.3|488.1|490.5|488.3|489.9|487.7|0
1643359530000|2022-01-28 08:45:30|490.5|488.3|490.7|488.5|490.7|488.5|490.5|488.3|0
1643359540000|2022-01-28 08:45:40|490.8|488.6|491.1|488.9|491.1|488.9|490.8|488.6|0
1643359550000|2022-01-28 08:45:50|490.9|488.7|489.5|487.3|490.9|488.7|489.5|487.3|0
1643359560000|2022-01-28 08:46:00|489.3|487.1|488.9|486.7|489.41|487.21|488.9|486.7|0
1643359570000|2022-01-28 08:46:10|489.1|486.9|489.3|487.1|489.3|487.1|489.1|486.9|0
1643359580000|2022-01-28 08:46:20|489.1|486.9|489.7|487.5|489.8|487.6|489.1|486.9|0
1643359590000|2022-01-28 08:46:30|490.1|487.9|488.71|486.51|490.1|487.9|488.71|486.51|0
1643359600000|2022-01-28 08:46:40|488.81|486.61|488.31|486.11|488.9|486.7|488.31|486.11|0
1643359610000|2022-01-28 08:46:50|488.51|486.31|488.21|486.01|488.51|486.31|488.21|486.01|0
1643359620000|2022-01-28 08:47:00|488.01|485.81|487.51|485.31|488.01|485.81|487.51|485.31|0
1643359630000|2022-01-28 08:47:10|487.31|485.11|487.11|484.91|487.71|485.51|487.11|484.91|0
1643359640000|2022-01-28 08:47:20|486.92|484.72|485.63|483.43|486.92|484.72|485.63|483.43|0
1643359650000|2022-01-28 08:47:30|485.92|483.72|485.53|483.33|485.92|483.72|485.53|483.33|0
1643359660000|2022-01-28 08:47:40|485.72|483.52|485.33|483.13|485.72|483.52|485.33|483.13|0
1643359670000|2022-01-28 08:47:50|485.53|483.33|484.73|482.53|485.53|483.33|484.73|482.53|0
1643359680000|2022-01-28 08:48:00|484.53|482.33|482.46|480.26|484.53|482.33|482.46|480.26|0
1643359690000|2022-01-28 08:48:10|482.55|480.35|483.15|480.95|483.65|481.45|482.55|480.35|0
1643359700000|2022-01-28 08:48:20|483.74|481.54|483.74|481.54|483.74|481.54|483.74|481.54|0
1643359710000|2022-01-28 08:48:30|483.94|481.74|483.15|480.95|483.94|481.74|482.95|480.75|0
1643359720000|2022-01-28 08:48:40|483.35|481.15|483.35|481.15|483.35|481.15|483.15|480.95|0
1643359730000|2022-01-28 08:48:50|483.94|481.74|483.94|481.74|483.94|481.74|483.54|481.34|0
1643359740000|2022-01-28 08:49:00|484.34|482.14|485.43|483.23|485.53|483.33|484.34|482.14|0
1643359750000|2022-01-28 08:49:10|485.53|483.33|485.72|483.52|485.72|483.52|485.53|483.33|0
1643359760000|2022-01-28 08:49:20|486.12|483.92|486.42|484.22|486.42|484.22|486.03|483.83|0
1643359770000|2022-01-28 08:49:30|486.91|484.71|487.11|484.91|487.11|484.91|486.72|484.52|0
1643359780000|2022-01-28 08:49:40|487.51|485.31|487.11|484.91|487.51|485.31|487.11|484.91|0
1643359790000|2022-01-28 08:49:50|486.22|484.02|486.72|484.52|486.72|484.52|486.22|484.02|0
1643359800000|2022-01-28 08:50:00|487.11|484.91|488.11|485.91|488.11|485.91|487.11|484.91|0
1643359810000|2022-01-28 08:50:10|487.71|485.51|486.32|484.12|487.71|485.51|486.32|484.12|0
1643359820000|2022-01-28 08:50:20|486.91|484.71|486.91|484.71|487.02|484.82|486.91|484.71|0
1643359830000|2022-01-28 08:50:30|486.72|484.52|485.23|483.03|486.72|484.52|485.23|483.03|0
1643359840000|2022-01-28 08:50:40|485.63|483.43|484.93|482.73|485.63|483.43|484.93|482.73|0
1643359850000|2022-01-28 08:50:50|484.64|482.44|484.64|482.44|484.64|482.44|484.44|482.24|0
1643359860000|2022-01-28 08:51:00|484.73|482.53|484.24|482.04|484.73|482.53|484.14|481.94|0
1643359870000|2022-01-28 08:51:10|483.94|481.74|483.74|481.54|484.24|482.04|483.74|481.54|0
1643359880000|2022-01-28 08:51:20|483.94|481.74|484.93|482.73|484.93|482.73|483.94|481.74|0
1643359890000|2022-01-28 08:51:30|484.73|482.53|484.33|482.13|484.83|482.63|484.33|482.13|0
1643359900000|2022-01-28 08:51:40|484.14|481.94|484.73|482.53|485.33|483.13|484.14|481.94|0
1643359910000|2022-01-28 08:51:50|485.03|482.83|485.33|483.13|485.33|483.13|484.93|482.73|0
1643359920000|2022-01-28 08:52:00|485.13|482.93|484.73|482.53|485.13|482.93|484.53|482.33|0
1643359930000|2022-01-28 08:52:10|484.64|482.44|484.53|482.33|484.64|482.44|484.53|482.33|0
1643359940000|2022-01-28 08:52:20|484.73|482.53|485.43|483.23|485.43|483.23|484.04|481.84|0
1643359950000|2022-01-28 08:52:30|485.33|483.13|485.52|483.32|485.72|483.52|485.33|483.13|0
1643359960000|2022-01-28 08:52:40|485.72|483.52|486.12|483.92|486.12|483.92|485.72|483.52|0
1643359970000|2022-01-28 08:52:50|486.02|483.82|486.12|483.92|486.12|483.92|485.72|483.52|0
1643359980000|2022-01-28 08:53:00|486.22|484.02|485.92|483.72|486.22|484.02|485.72|483.52|0
1643359990000|2022-01-28 08:53:10|485.83|483.63|486.12|483.92|486.12|483.92|485.83|483.63|0
1643360000000|2022-01-28 08:53:20|485.83|483.63|485.92|483.72|485.92|483.72|485.72|483.52|0
1643360010000|2022-01-28 08:53:30|486.32|484.12|487.11|484.91|487.31|485.11|486.32|484.12|0
1643360020000|2022-01-28 08:53:40|486.91|484.71|486.71|484.51|486.91|484.71|486.52|484.32|0
1643360030000|2022-01-28 08:53:50|487.11|484.91|486.82|484.62|487.11|484.91|486.82|484.62|0
1643360040000|2022-01-28 08:54:00|486.91|484.71|486.71|484.51|486.91|484.71|486.12|483.92|0
1643360050000|2022-01-28 08:54:10|486.52|484.32|486.52|484.32|486.62|484.42|486.52|484.32|0
1643360060000|2022-01-28 08:54:20|486.22|484.02|485.52|483.32|486.22|484.02|485.52|483.32|0
1643360070000|2022-01-28 08:54:30|485.43|483.23|485.43|483.23|485.72|483.52|485.23|483.03|0
1643360080000|2022-01-28 08:54:40|485.72|483.52|485.33|483.13|485.72|483.52|485.33|483.13|0
1643360090000|2022-01-28 08:54:50|485.32|483.12|484.53|482.33|485.32|483.12|484.53|482.33|0
1643360100000|2022-01-28 08:55:00|484.33|482.13|484.93|482.73|484.93|482.73|484.33|482.13|0
1643360110000|2022-01-28 08:55:10|485.23|483.03|484.53|482.33|485.23|483.03|484.53|482.33|0
1643360120000|2022-01-28 08:55:20|484.33|482.13|485.13|482.93|485.13|482.93|484.33|482.13|0
1643360130000|2022-01-28 08:55:30|485.32|483.12|485.43|483.23|485.43|483.23|485.13|482.93|0
1643360140000|2022-01-28 08:55:40|485.52|483.32|485.32|483.12|485.52|483.32|485.32|483.12|0
1643360150000|2022-01-28 08:55:50|485.52|483.32|485.72|483.52|485.72|483.52|485.52|483.32|0
1643360160000|2022-01-28 08:56:00|485.52|483.32|485.72|483.52|485.72|483.52|485.32|483.12|0
1643360170000|2022-01-28 08:56:10|485.52|483.32|485.13|482.93|485.52|483.32|485.13|482.93|0
1643360180000|2022-01-28 08:56:20|485.32|483.12|485.72|483.52|485.72|483.52|485.32|483.12|0
1643360190000|2022-01-28 08:56:30|486.71|484.51|486.52|484.32|486.71|484.51|486.52|484.32|0
1643360200000|2022-01-28 08:56:40|486.71|484.51|487.41|485.21|487.41|485.21|486.71|484.51|0
1643360210000|2022-01-28 08:56:50|487.71|485.51|487.81|485.61|487.81|485.61|487.51|485.31|0
1643360220000|2022-01-28 08:57:00|487.51|485.31|488.5|486.3|488.5|486.3|487.31|485.11|0
1643360230000|2022-01-28 08:57:10|489.3|487.1|488.7|486.5|489.3|487.1|488.7|486.5|0
1643360240000|2022-01-28 08:57:20|488.9|486.7|488.9|486.7|488.9|486.7|488.61|486.41|0
1643360250000|2022-01-28 08:57:30|488.5|486.3|488.7|486.5|488.7|486.5|488.3|486.1|0
1643360260000|2022-01-28 08:57:40|488.5|486.3|487.02|484.82|488.5|486.3|487.02|484.82|0
1643360270000|2022-01-28 08:57:50|486.71|484.51|486.22|484.02|486.71|484.51|486.02|483.82|0
1643360280000|2022-01-28 08:58:00|486.32|484.12|485.63|483.43|486.32|484.12|485.63|483.43|0
1643360290000|2022-01-28 08:58:10|485.32|483.12|484.73|482.53|485.32|483.12|483.94|481.74|0
1643360300000|2022-01-28 08:58:20|484.93|482.73|484.93|482.73|484.93|482.73|484.93|482.73|0
1643360310000|2022-01-28 08:58:30|484.73|482.53|483.94|481.74|484.73|482.53|483.94|481.74|0
1643360320000|2022-01-28 08:58:40|484.13|481.93|484.13|481.93|484.13|481.93|484.13|481.93|0
1643360330000|2022-01-28 08:58:50|484.33|482.13|483.74|481.54|484.44|482.24|483.74|481.54|0
1643360340000|2022-01-28 08:59:00|484.44|482.24|484.33|482.13|484.44|482.24|484.33|482.13|0
1643360350000|2022-01-28 08:59:10|483.94|481.74|483.74|481.54|483.94|481.74|483.74|481.54|0
1643360360000|2022-01-28 08:59:20|483.94|481.74|483.74|481.54|483.94|481.74|483.74|481.54|0
1643360370000|2022-01-28 08:59:30|483.54|481.34|483.74|481.54|483.74|481.54|483.54|481.34|0
1643360380000|2022-01-28 08:59:40|483.14|480.94|483.05|480.85|483.14|480.94|483.05|480.85|0
1643360390000|2022-01-28 08:59:50|482.95|480.75|483.94|481.74|484.13|481.93|482.95|480.75|0
1643360400000|2022-01-28 09:00:00|484.44|482.24|483.94|481.74|484.53|482.33|483.94|481.74|0
1643360410000|2022-01-28 09:00:10|483.74|481.54|483.94|481.74|484.93|482.73|483.74|481.54|0
1643360420000|2022-01-28 09:00:20|484.73|482.53|484.24|482.04|484.73|482.53|484.24|482.04|0
1643360430000|2022-01-28 09:00:30|484.13|481.93|483.64|481.44|484.43|482.23|483.64|481.44|0
1643360440000|2022-01-28 09:00:40|483.84|481.64|483.05|480.85|483.94|481.74|483.05|480.85|0
1643360450000|2022-01-28 09:00:50|483.14|480.94|482.35|480.15|483.25|481.05|482.35|480.15|0
1643360460000|2022-01-28 09:01:00|482.26|480.06|482.65|480.45|482.65|480.45|482.26|480.06|0
1643360470000|2022-01-28 09:01:10|483.54|481.34|483.94|481.74|483.94|481.74|483.14|480.94|0
1643360480000|2022-01-28 09:01:20|484.13|481.93|484.73|482.53|485.03|482.83|484.13|481.93|0
1643360490000|2022-01-28 09:01:30|484.63|482.43|484.73|482.53|484.73|482.53|484.63|482.43|0
1643360500000|2022-01-28 09:01:40|485.12|482.92|485.32|483.12|485.43|483.23|485.12|482.92|0
1643360510000|2022-01-28 09:01:50|485.03|482.83|485.72|483.52|485.92|483.72|485.03|482.83|0
1643360520000|2022-01-28 09:02:00|485.23|483.03|485.82|483.62|485.82|483.62|485.23|483.03|0
1643360530000|2022-01-28 09:02:10|485.43|483.23|486.02|483.82|486.02|483.82|485.43|483.23|0
1643360540000|2022-01-28 09:02:20|486.31|484.11|486.51|484.31|486.51|484.31|486.12|483.92|0
1643360550000|2022-01-28 09:02:30|486.31|484.11|486.62|484.42|486.62|484.42|486.31|484.11|0
1643360560000|2022-01-28 09:02:40|486.71|484.51|487.31|485.11|487.31|485.11|486.71|484.51|0
1643360570000|2022-01-28 09:02:50|487.71|485.51|486.51|484.31|487.71|485.51|486.51|484.31|0
1643360580000|2022-01-28 09:03:00|486.62|484.42|486.71|484.51|486.71|484.51|486.42|484.22|0
1643360590000|2022-01-28 09:03:10|487.51|485.31|486.51|484.31|487.51|485.31|486.31|484.11|0
1643360600000|2022-01-28 09:03:20|486.31|484.11|486.31|484.11|486.51|484.31|486.31|484.11|0
1643360610000|2022-01-28 09:03:30|486.12|483.92|486.31|484.11|486.31|484.11|486.12|483.92|0
1643360620000|2022-01-28 09:03:40|485.92|483.72|485.92|483.72|485.92|483.72|485.92|483.72|0
1643360630000|2022-01-28 09:03:50|486.51|484.31|488.3|486.1|488.3|486.1|486.51|484.31|0
1643360640000|2022-01-28 09:04:00|488.7|486.5|489.1|486.9|489.1|486.9|488.7|486.5|0
1643360650000|2022-01-28 09:04:10|488.5|486.3|488.01|485.81|488.5|486.3|487.51|485.31|0
1643360660000|2022-01-28 09:04:20|488.21|486.01|488.5|486.3|488.5|486.3|488.1|485.9|0
1643360670000|2022-01-28 09:04:30|488.4|486.2|489.1|486.9|489.1|486.9|488.4|486.2|0
1643360680000|2022-01-28 09:04:40|489.3|487.1|488.9|486.7|489.3|487.1|488.9|486.7|0
1643360690000|2022-01-28 09:04:50|488.7|486.5|489|486.8|489.1|486.9|488.7|486.5|0
1643360700000|2022-01-28 09:05:00|489.1|486.9|488.3|486.1|489.1|486.9|488.3|486.1|0
1643360710000|2022-01-28 09:05:10|488.9|486.7|489.5|487.3|489.5|487.3|488.9|486.7|0
1643360720000|2022-01-28 09:05:20|490.29|488.09|489.89|487.69|490.49|488.29|489.89|487.69|0
1643360730000|2022-01-28 09:05:30|490.09|487.89|489.89|487.69|490.29|488.09|489.89|487.69|0
1643360740000|2022-01-28 09:05:40|489.8|487.6|489.89|487.69|489.89|487.69|489.8|487.6|0
1643360750000|2022-01-28 09:05:50|490.09|487.89|489.3|487.1|490.29|488.09|489.3|487.1|0
1643360760000|2022-01-28 09:06:00|489.69|487.49|490.09|487.89|490.09|487.89|489.69|487.49|0
1643360770000|2022-01-28 09:06:10|489.89|487.69|490.09|487.89|490.2|488|489.89|487.69|0
1643360780000|2022-01-28 09:06:20|490.59|488.39|491.19|488.99|491.19|488.99|490.59|488.39|0
1643360790000|2022-01-28 09:06:30|491.09|488.89|490.69|488.49|491.09|488.89|490.69|488.49|0
1643360800000|2022-01-28 09:06:40|490.29|488.09|489.69|487.49|490.29|488.09|489.6|487.4|0
1643360810000|2022-01-28 09:06:50|489.3|487.1|489.49|487.29|489.69|487.49|489.3|487.1|0
1643360820000|2022-01-28 09:07:00|490.29|488.09|490.29|488.09|490.29|488.09|490.29|488.09|0
1643360830000|2022-01-28 09:07:10|489.89|487.69|488.9|486.7|489.89|487.69|488.9|486.7|0
1643360840000|2022-01-28 09:07:20|489.1|486.9|490.59|488.39|490.59|488.39|489.1|486.9|0
1643360850000|2022-01-28 09:07:30|491.29|489.09|492.59|490.39|492.59|490.39|491.29|489.09|0
1643360860000|2022-01-28 09:07:40|492.29|490.09|492.89|490.69|492.89|490.69|492.29|490.09|0
1643360870000|2022-01-28 09:07:50|492.49|490.29|492.29|490.09|492.69|490.49|492.29|490.09|0
1643360880000|2022-01-28 09:08:00|492.09|489.89|491.59|489.39|492.09|489.89|491.49|489.29|0
1643360890000|2022-01-28 09:08:10|491.29|489.09|492.49|490.29|492.49|490.29|491.29|489.09|0
1643360900000|2022-01-28 09:08:20|492.29|490.09|491.99|489.79|492.59|490.39|491.99|489.79|0
1643360910000|2022-01-28 09:08:30|492.09|489.89|491.89|489.69|492.29|490.09|491.89|489.69|0
1643360920000|2022-01-28 09:08:40|492.09|489.89|491.39|489.19|492.09|489.89|490.89|488.69|0
1643360930000|2022-01-28 09:08:50|491.79|489.59|491.89|489.69|491.89|489.69|491.59|489.39|0
1643360940000|2022-01-28 09:09:00|492.09|489.89|491.69|489.49|492.09|489.89|491.69|489.49|0
1643360950000|2022-01-28 09:09:10|491.89|489.69|492.09|489.89|492.09|489.89|491.69|489.49|0
1643360960000|2022-01-28 09:09:20|491.49|489.29|491.29|489.09|491.49|489.29|491.29|489.09|0
1643360970000|2022-01-28 09:09:30|491.09|488.89|491.99|489.79|491.99|489.79|491.09|488.89|0
1643360980000|2022-01-28 09:09:40|491.69|489.49|491.49|489.29|492.09|489.89|491.49|489.29|0
1643360990000|2022-01-28 09:09:50|491.29|489.09|490.69|488.49|491.29|489.09|490.69|488.49|0
1643361000000|2022-01-28 09:10:00|490.89|488.69|491.09|488.89|491.09|488.89|490.89|488.69|0
1643361010000|2022-01-28 09:10:10|490.89|488.69|490.49|488.29|490.89|488.69|490.49|488.29|0
1643361020000|2022-01-28 09:10:20|490.69|488.49|490.89|488.69|490.89|488.69|490.69|488.49|0
1643361030000|2022-01-28 09:10:30|490.69|488.49|489.29|487.09|490.69|488.49|489.29|487.09|0
1643361040000|2022-01-28 09:10:40|488.8|486.6|488.3|486.1|488.8|486.6|488.3|486.1|0
1643361050000|2022-01-28 09:10:50|488.4|486.2|488.4|486.2|488.5|486.3|488.3|486.1|0
1643361060000|2022-01-28 09:11:00|488.3|486.1|488.4|486.2|488.4|486.2|488.3|486.1|0
1643361070000|2022-01-28 09:11:10|488.3|486.1|488|485.8|488.3|486.1|487.9|485.7|0
1643361080000|2022-01-28 09:11:20|487.9|485.7|487.11|484.91|487.9|485.7|487.11|484.91|0
1643361090000|2022-01-28 09:11:30|486.51|484.31|486.11|483.91|486.51|484.31|486.11|483.91|0
1643361100000|2022-01-28 09:11:40|485.72|483.52|485.72|483.52|485.82|483.62|485.72|483.52|0
1643361110000|2022-01-28 09:11:50|485.91|483.71|485.52|483.32|485.91|483.71|485.52|483.32|0
1643361120000|2022-01-28 09:12:00|485.72|483.52|486.41|484.21|486.41|484.21|485.52|483.32|0
1643361130000|2022-01-28 09:12:10|486.02|483.82|486.11|483.91|486.31|484.11|485.82|483.62|0
1643361140000|2022-01-28 09:12:20|485.91|483.71|486.31|484.11|486.31|484.11|485.91|483.71|0
1643361150000|2022-01-28 09:12:30|486.11|483.91|486.11|483.91|486.22|484.02|486.11|483.91|0
1643361160000|2022-01-28 09:12:40|486.31|484.11|486.11|483.91|486.71|484.51|486.11|483.91|0
1643361170000|2022-01-28 09:12:50|486.31|484.11|484.92|482.72|486.51|484.31|484.92|482.72|0
1643361180000|2022-01-28 09:13:00|484.72|482.52|485.12|482.92|485.52|483.32|484.72|482.52|0
1643361190000|2022-01-28 09:13:10|485.03|482.83|484.92|482.72|485.03|482.83|484.72|482.52|0
1643361200000|2022-01-28 09:13:20|484.13|481.93|483.73|481.53|484.13|481.93|483.73|481.53|0
1643361210000|2022-01-28 09:13:30|484.33|482.13|484.63|482.43|484.63|482.43|484.33|482.13|0
1643361220000|2022-01-28 09:13:40|484.03|481.83|482.15|479.95|484.03|481.83|482.15|479.95|0
1643361230000|2022-01-28 09:13:50|481.95|479.75|482.05|479.85|482.05|479.85|481.95|479.75|0
1643361240000|2022-01-28 09:14:00|481.86|479.66|482.05|479.85|482.15|479.95|481.86|479.66|0
1643361250000|2022-01-28 09:14:10|481.95|479.75|481.75|479.55|482.35|480.15|481.75|479.55|0
1643361260000|2022-01-28 09:14:20|481.26|479.06|480.47|478.27|481.26|479.06|480.47|478.27|0
1643361270000|2022-01-28 09:14:30|480.17|477.97|480.57|478.37|480.57|478.37|480.17|477.97|0
1643361280000|2022-01-28 09:14:40|480.47|478.27|479.78|477.58|480.47|478.27|479.78|477.58|0
1643361290000|2022-01-28 09:14:50|480.37|478.17|480.57|478.37|480.77|478.57|480.37|478.17|0
1643361300000|2022-01-28 09:15:00|480.77|478.57|480.47|478.27|480.77|478.57|480.17|477.97|0
1643361310000|2022-01-28 09:15:10|480.96|478.76|479.38|477.18|480.96|478.76|479.38|477.18|0
1643361320000|2022-01-28 09:15:20|479.58|477.38|478.99|476.79|479.58|477.38|478.99|476.79|0
1643361330000|2022-01-28 09:15:30|479.19|476.99|479.29|477.09|479.29|477.09|479.19|476.99|0
1643361340000|2022-01-28 09:15:40|479.58|477.38|479.29|477.09|479.58|477.38|479.29|477.09|0
1643361350000|2022-01-28 09:15:50|479.78|477.58|479.98|477.78|479.98|477.78|479.58|477.38|0
1643361360000|2022-01-28 09:16:00|480.37|478.17|480.77|478.57|481.07|478.87|480.37|478.17|0
1643361370000|2022-01-28 09:16:10|480.57|478.37|480.77|478.57|480.77|478.57|480.37|478.17|0
1643361380000|2022-01-28 09:16:20|480.96|478.76|481.36|479.16|481.36|479.16|480.96|478.76|0
1643361390000|2022-01-28 09:16:30|481.56|479.36|481.16|478.96|481.56|479.36|481.16|478.96|0
1643361400000|2022-01-28 09:16:40|480.87|478.67|480.77|478.57|480.96|478.76|480.77|478.57|0
1643361410000|2022-01-28 09:16:50|480.96|478.76|481.36|479.16|481.75|479.55|480.96|478.76|0
1643361420000|2022-01-28 09:17:00|481.16|478.96|481.36|479.16|481.46|479.26|481.16|478.96|0
1643361430000|2022-01-28 09:17:10|481.16|478.96|481.95|479.75|481.95|479.75|481.16|478.96|0
1643361440000|2022-01-28 09:17:20|481.56|479.36|481.36|479.16|481.56|479.36|481.16|478.96|0
1643361450000|2022-01-28 09:17:30|481.75|479.55|481.36|479.16|481.75|479.55|481.36|479.16|0
1643361460000|2022-01-28 09:17:40|481.56|479.36|482.05|479.85|482.05|479.85|481.36|479.16|0
1643361470000|2022-01-28 09:17:50|481.86|479.66|481.95|479.75|481.95|479.75|481.75|479.55|0
1643361480000|2022-01-28 09:18:00|482.74|480.54|482.94|480.74|483.34|481.14|482.74|480.54|0
1643361490000|2022-01-28 09:18:10|483.34|481.14|483.53|481.33|483.73|481.53|483.34|481.14|0
1643361500000|2022-01-28 09:18:20|483.34|481.14|483.64|481.44|483.64|481.44|483.34|481.14|0
1643361510000|2022-01-28 09:18:30|483.73|481.53|483.34|481.14|483.73|481.53|483.14|480.94|0
1643361520000|2022-01-28 09:18:40|483.44|481.24|483.14|480.94|483.53|481.33|483.14|480.94|0
1643361530000|2022-01-28 09:18:50|483.34|481.14|483.14|480.94|483.34|481.14|483.14|480.94|0
1643361540000|2022-01-28 09:19:00|483.34|481.14|483.04|480.84|483.73|481.53|483.04|480.84|0
1643361550000|2022-01-28 09:19:10|483.24|481.04|483.34|481.14|484.03|481.83|483.24|481.04|0
1643361560000|2022-01-28 09:19:20|483.53|481.33|483.93|481.73|484.13|481.93|483.53|481.33|0
1643361570000|2022-01-28 09:19:30|483.73|481.53|484.13|481.93|484.13|481.93|483.53|481.33|0
1643361580000|2022-01-28 09:19:40|483.73|481.53|483.93|481.73|483.93|481.73|483.53|481.33|0
1643361590000|2022-01-28 09:19:50|484.03|481.83|483.83|481.63|484.03|481.83|483.73|481.53|0
1643361600000|2022-01-28 09:20:00|483.93|481.73|484.52|482.32|484.52|482.32|483.53|481.33|0
1643361610000|2022-01-28 09:20:10|484.43|482.23|483.73|481.53|484.43|482.23|483.73|481.53|0
1643361620000|2022-01-28 09:20:20|483.64|481.44|483.64|481.44|483.93|481.73|483.64|481.44|0
1643361630000|2022-01-28 09:20:30|483.53|481.33|483.73|481.53|484.13|481.93|483.53|481.33|0
1643361640000|2022-01-28 09:20:40|484.03|481.83|483.73|481.53|484.03|481.83|483.73|481.53|0
1643361650000|2022-01-28 09:20:50|483.24|481.04|483.83|481.63|483.83|481.63|483.24|481.04|0
1643361660000|2022-01-28 09:21:00|483.64|481.44|484.13|481.93|484.13|481.93|483.64|481.44|0
1643361670000|2022-01-28 09:21:10|484.03|481.83|484.52|482.32|484.52|482.32|484.03|481.83|0
1643361680000|2022-01-28 09:21:20|484.72|482.52|484.52|482.32|484.72|482.52|484.52|482.32|0
1643361690000|2022-01-28 09:21:30|484.32|482.12|484.63|482.43|484.63|482.43|484.13|481.93|0
1643361700000|2022-01-28 09:21:40|484.52|482.32|484.72|482.52|484.72|482.52|484.52|482.32|0
1643361710000|2022-01-28 09:21:50|485.12|482.92|485.12|482.92|485.42|483.22|485.12|482.92|0
1643361720000|2022-01-28 09:22:00|485.22|483.02|484.32|482.12|485.22|483.02|484.32|482.12|0
1643361730000|2022-01-28 09:22:10|483.93|481.73|483.83|481.63|484.13|481.93|483.83|481.63|0
1643361740000|2022-01-28 09:22:20|484.03|481.83|484.13|481.93|484.13|481.93|483.83|481.63|0
1643361750000|2022-01-28 09:22:30|483.73|481.53|483.14|480.94|483.73|481.53|483.14|480.94|0
1643361760000|2022-01-28 09:22:40|482.74|480.54|482.25|480.05|482.74|480.54|482.25|480.05|0
1643361770000|2022-01-28 09:22:50|482.45|480.25|481.75|479.55|482.45|480.25|481.75|479.55|0
1643361780000|2022-01-28 09:23:00|481.85|479.65|480.37|478.17|481.85|479.65|480.37|478.17|0
1643361790000|2022-01-28 09:23:10|480.47|478.27|480.57|478.37|480.76|478.56|480.47|478.27|0
1643361800000|2022-01-28 09:23:20|479.78|477.58|479.58|477.38|479.97|477.77|479.58|477.38|0
1643361810000|2022-01-28 09:23:30|480.08|477.88|479.78|477.58|480.57|478.37|479.78|477.58|0
1643361820000|2022-01-28 09:23:40|480.17|477.97|480.37|478.17|480.37|478.17|480.17|477.97|0
1643361830000|2022-01-28 09:23:50|480.47|478.27|480.57|478.37|480.67|478.47|480.47|478.27|0
1643361840000|2022-01-28 09:24:00|480.67|478.47|481.16|478.96|481.36|479.16|480.67|478.47|0
1643361850000|2022-01-28 09:24:10|481.36|479.16|482.54|480.34|482.54|480.34|481.36|479.16|0
1643361860000|2022-01-28 09:24:20|482.94|480.74|482.74|480.54|482.94|480.74|482.64|480.44|0
1643361870000|2022-01-28 09:24:30|482.54|480.34|482.54|480.34|482.54|480.34|482.54|480.34|0
1643361880000|2022-01-28 09:24:40|482.94|480.74|482.54|480.34|482.94|480.74|482.34|480.14|0
1643361890000|2022-01-28 09:24:50|482.74|480.54|482.74|480.54|482.74|480.54|482.74|480.54|0
1643361900000|2022-01-28 09:25:00|482.64|480.44|483.33|481.13|483.33|481.13|482.64|480.44|0
1643361910000|2022-01-28 09:25:10|482.94|480.74|481.36|479.16|482.94|480.74|481.36|479.16|0
1643361920000|2022-01-28 09:25:20|481.85|479.65|481.66|479.46|482.15|479.95|481.66|479.46|0
1643361930000|2022-01-28 09:25:30|481.95|479.75|482.64|480.44|482.64|480.44|481.95|479.75|0
1643361940000|2022-01-28 09:25:40|482.84|480.64|482.94|480.74|482.94|480.74|482.84|480.64|0
1643361950000|2022-01-28 09:25:50|483.04|480.84|483.53|481.33|483.53|481.33|483.04|480.84|0
1643361960000|2022-01-28 09:26:00|483.83|481.63|483.53|481.33|483.83|481.63|483.53|481.33|0
1643361970000|2022-01-28 09:26:10|483.13|480.93|482.84|480.64|483.13|480.93|482.74|480.54|0
1643361980000|2022-01-28 09:26:20|482.64|480.44|482.94|480.74|482.94|480.74|482.64|480.44|0
1643361990000|2022-01-28 09:26:30|482.54|480.34|482.54|480.34|482.84|480.64|482.54|480.34|0
1643362000000|2022-01-28 09:26:40|482.25|480.05|482.15|479.95|482.54|480.34|482.15|479.95|0
1643362010000|2022-01-28 09:26:50|481.95|479.75|483.13|480.93|483.33|481.13|481.95|479.75|0
1643362020000|2022-01-28 09:27:00|482.84|480.64|483.04|480.84|483.13|480.93|482.84|480.64|0
1643362030000|2022-01-28 09:27:10|482.54|480.34|482.74|480.54|482.74|480.54|482.54|480.34|0
1643362040000|2022-01-28 09:27:20|483.24|481.04|483.24|481.04|483.24|481.04|483.04|480.84|0
1643362050000|2022-01-28 09:27:30|483.33|481.13|483.33|481.13|483.33|481.13|483.33|481.13|0
1643362060000|2022-01-28 09:27:40|482.94|480.74|483.13|480.93|483.24|481.04|482.94|480.74|0
1643362070000|2022-01-28 09:27:50|482.94|480.74|483.33|481.13|483.33|481.13|482.94|480.74|0
1643362080000|2022-01-28 09:28:00|483.44|481.24|483.73|481.53|483.93|481.73|483.44|481.24|0
1643362090000|2022-01-28 09:28:10|483.53|481.33|483.73|481.53|483.73|481.53|483.53|481.33|0
1643362100000|2022-01-28 09:28:20|483.63|481.43|483.73|481.53|483.73|481.53|483.53|481.33|0
1643362110000|2022-01-28 09:28:30|483.44|481.24|482.54|480.34|483.44|481.24|482.54|480.34|0
1643362120000|2022-01-28 09:28:40|482.94|480.74|483.33|481.13|483.33|481.13|482.94|480.74|0
1643362130000|2022-01-28 09:28:50|483.43|481.23|483.53|481.33|483.53|481.33|483.13|480.93|0
1643362140000|2022-01-28 09:29:00|483.63|481.43|484.82|482.62|484.82|482.62|483.63|481.43|0
1643362150000|2022-01-28 09:29:10|484.62|482.42|484.52|482.32|484.72|482.52|484.52|482.32|0
1643362160000|2022-01-28 09:29:20|484.72|482.52|485.71|483.51|485.71|483.51|484.72|482.52|0
1643362170000|2022-01-28 09:29:30|486.01|483.81|486.31|484.11|486.31|484.11|486.01|483.81|0
1643362180000|2022-01-28 09:29:40|485.71|483.51|486.11|483.91|486.11|483.91|485.71|483.51|0
1643362190000|2022-01-28 09:29:50|486.31|484.11|486.5|484.3|486.5|484.3|486.31|484.11|0
1643362200000|2022-01-28 09:30:00|486.7|484.5|486.11|483.91|486.7|484.5|486.11|483.91|0
1643362210000|2022-01-28 09:30:10|485.11|482.91|485.11|482.91|485.51|483.31|485.11|482.91|0
1643362220000|2022-01-28 09:30:20|485.51|483.31|484.52|482.32|485.51|483.31|484.52|482.32|0
1643362230000|2022-01-28 09:30:30|484.82|482.62|484.82|482.62|484.92|482.72|484.82|482.62|0
1643362240000|2022-01-28 09:30:40|484.52|482.32|484.32|482.12|485.31|483.11|484.32|482.12|0
1643362250000|2022-01-28 09:30:50|483.93|481.73|483.53|481.33|483.93|481.73|483.53|481.33|0
1643362260000|2022-01-28 09:31:00|483.33|481.13|482.94|480.74|483.43|481.23|482.94|480.74|0
1643362270000|2022-01-28 09:31:10|482.74|480.54|483.06|480.86|483.06|480.86|481.73|479.53|0
1643362280000|2022-01-28 09:31:20|483.46|481.26|483.06|480.86|483.46|481.26|483.06|480.86|0
1643362290000|2022-01-28 09:31:30|483.26|481.06|484.45|482.25|484.64|482.44|483.26|481.06|0
1643362300000|2022-01-28 09:31:40|484.35|482.15|485.04|482.84|485.24|483.04|484.35|482.15|0
1643362310000|2022-01-28 09:31:50|485.34|483.14|485.34|483.14|485.44|483.24|485.34|483.14|0
1643362320000|2022-01-28 09:32:00|485.74|483.54|486.63|484.43|486.63|484.43|485.74|483.54|0
1643362330000|2022-01-28 09:32:10|486.93|484.73|487.82|485.62|487.82|485.62|486.93|484.73|0
1643362340000|2022-01-28 09:32:20|488.51|486.31|488.41|486.21|488.51|486.31|488.01|485.81|0
1643362350000|2022-01-28 09:32:30|488.32|486.12|488.61|486.41|488.61|486.41|487.92|485.72|0
1643362360000|2022-01-28 09:32:40|487.72|485.52|487.12|484.92|487.72|485.52|487.12|484.92|0
1643362370000|2022-01-28 09:32:50|487.22|485.02|485.44|483.24|487.22|485.02|485.44|483.24|0
1643362380000|2022-01-28 09:33:00|485.14|482.94|485.54|483.34|485.63|483.43|485.14|482.94|0
1643362390000|2022-01-28 09:33:10|485.44|483.24|484.84|482.64|485.44|483.24|484.84|482.64|0
1643362400000|2022-01-28 09:33:20|485.24|483.04|484.55|482.35|485.24|483.04|484.55|482.35|0
1643362410000|2022-01-28 09:33:30|484.45|482.25|484.45|482.25|484.45|482.25|484.25|482.05|0
1643362420000|2022-01-28 09:33:40|485.04|482.84|484.64|482.44|485.04|482.84|484.64|482.44|0
1643362430000|2022-01-28 09:33:50|484.84|482.64|485.04|482.84|485.04|482.84|484.75|482.55|0
1643362440000|2022-01-28 09:34:00|485.24|483.04|485.63|483.43|485.63|483.43|485.04|482.84|0
1643362450000|2022-01-28 09:34:10|486.13|483.93|486.03|483.83|486.23|484.03|486.03|483.83|0
1643362460000|2022-01-28 09:34:20|485.93|483.73|485.83|483.63|486.03|483.83|485.83|483.63|0
1643362470000|2022-01-28 09:34:30|485.14|482.94|486.03|483.83|486.03|483.83|485.04|482.84|0
1643362480000|2022-01-28 09:34:40|486.23|484.03|487.22|485.02|487.22|485.02|486.23|484.03|0
1643362490000|2022-01-28 09:34:50|487.32|485.12|487.22|485.02|487.32|485.12|487.22|485.02|0
1643362500000|2022-01-28 09:35:00|487.42|485.22|486.62|484.42|487.62|485.42|486.62|484.42|0
1643362510000|2022-01-28 09:35:10|486.53|484.33|486.82|484.62|486.82|484.62|486.43|484.23|0
1643362520000|2022-01-28 09:35:20|486.43|484.23|486.53|484.33|486.62|484.42|486.43|484.23|0
1643362530000|2022-01-28 09:35:30|486.62|484.42|486.43|484.23|486.82|484.62|486.33|484.13|0
1643362540000|2022-01-28 09:35:40|486.73|484.53|486.43|484.23|486.73|484.53|486.43|484.23|0
1643362550000|2022-01-28 09:35:50|486.53|484.33|487.02|484.82|487.02|484.82|486.23|484.03|0
1643362560000|2022-01-28 09:36:00|487.22|485.02|487.72|485.52|487.81|485.61|487.22|485.02|0
1643362570000|2022-01-28 09:36:10|487.92|485.72|487.52|485.32|487.92|485.72|487.52|485.32|0
1643362580000|2022-01-28 09:36:20|487.92|485.72|487.62|485.42|487.92|485.72|487.52|485.32|0
1643362590000|2022-01-28 09:36:30|486.93|484.73|487.22|485.02|487.22|485.02|486.93|484.73|0
1643362600000|2022-01-28 09:36:40|487.32|485.12|487.22|485.02|487.32|485.12|487.02|484.82|0
1643362610000|2022-01-28 09:36:50|487.81|485.61|489.4|487.2|489.4|487.2|487.81|485.61|0
1643362620000|2022-01-28 09:37:00|489.11|486.91|489.71|487.51|489.71|487.51|489.11|486.91|0
1643362630000|2022-01-28 09:37:10|490.2|488|489.71|487.51|490.2|488|489.71|487.51|0
1643362640000|2022-01-28 09:37:20|489.8|487.6|489.6|487.4|489.8|487.6|489.6|487.4|0
1643362650000|2022-01-28 09:37:30|489.8|487.6|490|487.8|490|487.8|489.8|487.6|0
1643362660000|2022-01-28 09:37:40|489.51|487.31|487.92|485.72|489.51|487.31|487.92|485.72|0
1643362670000|2022-01-28 09:37:50|488.41|486.21|488.31|486.11|488.41|486.21|488.12|485.92|0
1643362680000|2022-01-28 09:38:00|488.81|486.61|488.41|486.21|488.81|486.61|488.41|486.21|0
1643362690000|2022-01-28 09:38:10|488.51|486.31|488.21|486.01|488.61|486.41|488.21|486.01|0
1643362700000|2022-01-28 09:38:20|488.41|486.21|489.6|487.4|489.6|487.4|488.21|486.01|0
1643362710000|2022-01-28 09:38:30|489.8|487.6|489.11|486.91|489.8|487.6|489.11|486.91|0
1643362720000|2022-01-28 09:38:40|488.91|486.71|489.7|487.5|489.7|487.5|488.91|486.71|0
1643362730000|2022-01-28 09:38:50|489.6|487.4|488.21|486.01|489.6|487.4|488.21|486.01|0
1643362740000|2022-01-28 09:39:00|488.31|486.11|489.2|487|489.2|487|488.31|486.11|0
1643362750000|2022-01-28 09:39:10|489.6|487.4|489.6|487.4|489.7|487.5|489.6|487.4|0
1643362760000|2022-01-28 09:39:20|489.51|487.31|489.2|487|489.51|487.31|489.2|487|0
1643362770000|2022-01-28 09:39:30|488.61|486.41|488.51|486.31|488.61|486.41|488.11|485.91|0
1643362780000|2022-01-28 09:39:40|488.81|486.61|488.61|486.41|488.81|486.61|488.61|486.41|0
1643362790000|2022-01-28 09:39:50|488.51|486.31|488.81|486.61|488.81|486.61|488.51|486.31|0
1643362800000|2022-01-28 09:40:00|488.61|486.41|487.92|485.72|488.61|486.41|487.81|485.61|0
1643362810000|2022-01-28 09:40:10|487.72|485.52|489.6|487.4|489.6|487.4|487.72|485.52|0
1643362820000|2022-01-28 09:40:20|488.81|486.61|488.81|486.61|488.81|486.61|488.41|486.21|0
1643362830000|2022-01-28 09:40:30|488.71|486.51|488.81|486.61|488.81|486.61|488.61|486.41|0
1643362840000|2022-01-28 09:40:40|489|486.8|488.91|486.71|489|486.8|488.81|486.61|0
1643362850000|2022-01-28 09:40:50|489|486.8|489.4|487.2|489.8|487.6|489|486.8|0
1643362860000|2022-01-28 09:41:00|489|486.8|489.4|487.2|489.4|487.2|489|486.8|0
1643362870000|2022-01-28 09:41:10|489|486.8|489|486.8|489.4|487.2|489|486.8|0
1643362880000|2022-01-28 09:41:20|489.11|486.91|489.11|486.91|489.4|487.2|489.11|486.91|0
1643362890000|2022-01-28 09:41:30|488.81|486.61|488.01|485.81|488.81|486.61|488.01|485.81|0
1643362900000|2022-01-28 09:41:40|488.91|486.71|488.81|486.61|489|486.8|488.81|486.61|0
1643362910000|2022-01-28 09:41:50|488.61|486.41|488.71|486.51|488.71|486.51|488.41|486.21|0
1643362920000|2022-01-28 09:42:00|488.61|486.41|489.2|487|489.2|487|488.61|486.41|0
1643362930000|2022-01-28 09:42:10|489.7|487.5|489.4|487.2|489.8|487.6|489.4|487.2|0
1643362940000|2022-01-28 09:42:20|488.91|486.71|489.31|487.11|489.5|487.3|488.91|486.71|0
1643362950000|2022-01-28 09:42:30|489.4|487.2|489.2|487|489.4|487.2|489.2|487|0
1643362960000|2022-01-28 09:42:40|488.8|486.6|488.71|486.51|488.8|486.6|488.71|486.51|0
1643362970000|2022-01-28 09:42:50|488.8|486.6|489|486.8|489|486.8|488.61|486.41|0
1643362980000|2022-01-28 09:43:00|488.8|486.6|488.61|486.41|488.8|486.6|488.61|486.41|0
1643362990000|2022-01-28 09:43:10|487.81|485.61|487.52|485.32|487.81|485.61|487.41|485.21|0
1643363000000|2022-01-28 09:43:20|487.22|485.02|487.02|484.82|487.22|485.02|486.53|484.33|0
1643363010000|2022-01-28 09:43:30|486.82|484.62|486.82|484.62|487.02|484.82|486.53|484.33|0
1643363020000|2022-01-28 09:43:40|486.42|484.22|485.73|483.53|486.62|484.42|485.73|483.53|0
1643363030000|2022-01-28 09:43:50|485.83|483.63|485.83|483.63|485.83|483.63|485.43|483.23|0
1643363040000|2022-01-28 09:44:00|485.93|483.73|485.83|483.63|485.93|483.73|485.63|483.43|0
1643363050000|2022-01-28 09:44:10|486.22|484.02|486.03|483.83|486.22|484.02|486.03|483.83|0
1643363060000|2022-01-28 09:44:20|485.04|482.84|484.84|482.64|485.14|482.94|484.84|482.64|0
1643363070000|2022-01-28 09:44:30|485.04|482.84|484.44|482.24|485.04|482.84|484.44|482.24|0
1643363080000|2022-01-28 09:44:40|484.64|482.44|484.84|482.64|484.84|482.64|484.64|482.44|0
1643363090000|2022-01-28 09:44:50|484.15|481.95|484.15|481.95|484.24|482.04|484.15|481.95|0
1643363100000|2022-01-28 09:45:00|484.24|482.04|484.15|481.95|484.24|482.04|484.15|481.95|0
1643363110000|2022-01-28 09:45:10|484.24|482.04|485.23|483.03|485.34|483.14|484.24|482.04|0
1643363120000|2022-01-28 09:45:20|484.94|482.74|484.64|482.44|485.04|482.84|484.64|482.44|0
1643363130000|2022-01-28 09:45:30|484.44|482.24|484.24|482.04|484.44|482.24|484.05|481.85|0
1643363140000|2022-01-28 09:45:40|483.85|481.65|483.26|481.06|483.85|481.65|483.26|481.06|0
1643363150000|2022-01-28 09:45:50|483.06|480.86|483.36|481.16|483.45|481.25|483.06|480.86|0
1643363160000|2022-01-28 09:46:00|482.96|480.76|483.65|481.45|483.65|481.45|482.96|480.76|0
1643363170000|2022-01-28 09:46:10|483.75|481.55|483.75|481.55|483.85|481.65|483.75|481.55|0
1643363180000|2022-01-28 09:46:20|483.85|481.65|484.24|482.04|484.24|482.04|483.85|481.65|0
1643363190000|2022-01-28 09:46:30|484.64|482.44|485.93|483.73|485.93|483.73|484.44|482.24|0
1643363200000|2022-01-28 09:46:40|485.73|483.53|485.83|483.63|485.83|483.63|485.63|483.43|0
1643363210000|2022-01-28 09:46:50|485.73|483.53|485.34|483.14|485.73|483.53|485.34|483.14|0
1643363220000|2022-01-28 09:47:00|485.23|483.03|485.04|482.84|485.34|483.14|485.04|482.84|0
1643363230000|2022-01-28 09:47:10|484.84|482.64|484.64|482.44|484.94|482.74|484.64|482.44|0
1643363240000|2022-01-28 09:47:20|484.84|482.64|485.04|482.84|485.43|483.23|484.84|482.64|0
1643363250000|2022-01-28 09:47:30|485.23|483.03|486.03|483.83|486.03|483.83|485.23|483.03|0
1643363260000|2022-01-28 09:47:40|486.13|483.93|487.22|485.02|487.22|485.02|486.13|483.93|0
1643363270000|2022-01-28 09:47:50|486.82|484.62|486.82|484.62|487.02|484.82|486.82|484.62|0
1643363280000|2022-01-28 09:48:00|486.22|484.02|485.83|483.63|486.22|484.02|485.83|483.63|0
1643363290000|2022-01-28 09:48:10|485.63|483.43|485.73|483.53|485.73|483.53|485.04|482.84|0
1643363300000|2022-01-28 09:48:20|485.83|483.63|486.03|483.83|486.03|483.83|485.63|483.43|0
1643363310000|2022-01-28 09:48:30|486.22|484.02|486.42|484.22|486.52|484.32|486.22|484.02|0
1643363320000|2022-01-28 09:48:40|486.03|483.83|486.03|483.83|486.03|483.83|485.83|483.63|0
1643363330000|2022-01-28 09:48:50|486.42|484.22|485.93|483.73|486.42|484.22|485.93|483.73|0
1643363340000|2022-01-28 09:49:00|486.03|483.83|486.62|484.42|486.62|484.42|486.03|483.83|0
1643363350000|2022-01-28 09:49:10|487.32|485.12|487.61|485.41|487.61|485.41|487.02|484.82|0
1643363360000|2022-01-28 09:49:20|487.41|485.21|488.11|485.91|488.11|485.91|487.41|485.21|0
1643363370000|2022-01-28 09:49:30|488.71|486.51|489.9|487.7|489.9|487.7|488.71|486.51|0
1643363380000|2022-01-28 09:49:40|489.7|487.5|489.8|487.6|489.8|487.6|489.7|487.5|0
1643363390000|2022-01-28 09:49:50|490.5|488.3|489.2|487|490.5|488.3|489.2|487|0
1643363400000|2022-01-28 09:50:00|488.8|486.6|488.6|486.4|489.1|486.9|488.6|486.4|0
1643363410000|2022-01-28 09:50:10|488.41|486.21|487.81|485.61|488.41|486.21|487.81|485.61|0
1643363420000|2022-01-28 09:50:20|488.01|485.81|487.91|485.71|488.01|485.81|487.81|485.61|0
1643363430000|2022-01-28 09:50:30|488.6|486.4|488.8|486.6|488.91|486.71|488.6|486.4|0
1643363440000|2022-01-28 09:50:40|489.4|487.2|489.4|487.2|489.7|487.5|489|486.8|0
1643363450000|2022-01-28 09:50:50|489.6|487.4|489.99|487.79|489.99|487.79|489.6|487.4|0
1643363460000|2022-01-28 09:51:00|489.8|487.6|490.39|488.19|490.7|488.5|489.8|487.6|0
1643363470000|2022-01-28 09:51:10|489.99|487.79|490.19|487.99|490.19|487.99|489.99|487.79|0
1643363480000|2022-01-28 09:51:20|489.99|487.79|489.99|487.79|490.39|488.19|489.99|487.79|0
1643363490000|2022-01-28 09:51:30|490.39|488.19|490.59|488.39|490.59|488.39|490.19|487.99|0
1643363500000|2022-01-28 09:51:40|490.39|488.19|490.69|488.49|490.69|488.49|490.39|488.19|0
1643363510000|2022-01-28 09:51:50|490.79|488.59|489.9|487.7|490.79|488.59|489.6|487.4|0
1643363520000|2022-01-28 09:52:00|490.19|487.99|490.59|488.39|490.89|488.69|490.19|487.99|0
1643363530000|2022-01-28 09:52:10|490.39|488.19|491.29|489.09|491.29|489.09|490.39|488.19|0
1643363540000|2022-01-28 09:52:20|490.99|488.79|490.89|488.69|490.99|488.79|490.89|488.69|0
1643363550000|2022-01-28 09:52:30|490.39|488.19|489.8|487.6|490.59|488.39|489.6|487.4|0
1643363560000|2022-01-28 09:52:40|489.99|487.79|489.2|487|489.99|487.79|489.2|487|0
1643363570000|2022-01-28 09:52:50|489.1|486.9|489.2|487|489.2|487|489.1|486.9|0
1643363580000|2022-01-28 09:53:00|489.5|487.3|489|486.8|489.5|487.3|489|486.8|0
1643363590000|2022-01-28 09:53:10|488.8|486.6|489.2|487|489.4|487.2|488.8|486.6|0
1643363600000|2022-01-28 09:53:20|489|486.8|488.8|486.6|489|486.8|488.8|486.6|0
1643363610000|2022-01-28 09:53:30|489|486.8|488.8|486.6|489|486.8|488.8|486.6|0
1643363620000|2022-01-28 09:53:40|489|486.8|489.8|487.6|489.8|487.6|488.8|486.6|0
1643363630000|2022-01-28 09:53:50|490.5|488.3|489.79|487.59|490.59|488.39|489.79|487.59|0
1643363640000|2022-01-28 09:54:00|489.6|487.4|489.2|487|489.6|487.4|489.2|487|0
1643363650000|2022-01-28 09:54:10|489.1|486.9|489|486.8|489.1|486.9|488.9|486.7|0
1643363660000|2022-01-28 09:54:20|488.9|486.7|489.4|487.2|489.4|487.2|488.9|486.7|0
1643363670000|2022-01-28 09:54:30|489|486.8|489.99|487.79|489.99|487.79|489|486.8|0
1643363680000|2022-01-28 09:54:40|490.19|487.99|490.19|487.99|490.19|487.99|489.99|487.79|0
1643363690000|2022-01-28 09:54:50|490.1|487.9|489|486.8|490.1|487.9|489|486.8|0
1643363700000|2022-01-28 09:55:00|488.6|486.4|487.81|485.61|488.6|486.4|487.81|485.61|0
1643363710000|2022-01-28 09:55:10|488.01|485.81|487.61|485.41|488.01|485.81|487.61|485.41|0
1643363720000|2022-01-28 09:55:20|487.81|485.61|487.41|485.21|487.81|485.61|487.41|485.21|0
1643363730000|2022-01-28 09:55:30|488.01|485.81|488.01|485.81|488.01|485.81|487.81|485.61|0
1643363740000|2022-01-28 09:55:40|487.81|485.61|488.01|485.81|488.01|485.81|487.81|485.61|0
1643363750000|2022-01-28 09:55:50|488.8|486.6|488.6|486.4|488.8|486.6|488.51|486.31|0
1643363760000|2022-01-28 09:56:00|488.4|486.2|488.4|486.2|488.6|486.4|488.2|486|0
1643363770000|2022-01-28 09:56:10|488.31|486.11|488.8|486.6|488.8|486.6|488.2|486|0
1643363780000|2022-01-28 09:56:20|489.3|487.1|489.79|487.59|489.79|487.59|489.3|487.1|0
1643363790000|2022-01-28 09:56:30|489.99|487.79|489.9|487.7|489.99|487.79|489.6|487.4|0
1643363800000|2022-01-28 09:56:40|489.79|487.59|490.89|488.69|490.89|488.69|489.79|487.59|0
1643363810000|2022-01-28 09:56:50|490.99|488.79|490.79|488.59|490.99|488.79|490.79|488.59|0
1643363820000|2022-01-28 09:57:00|490.59|488.39|490.19|487.99|490.59|488.39|489.99|487.79|0
1643363830000|2022-01-28 09:57:10|490.39|488.19|491.29|489.09|491.29|489.09|490.39|488.19|0
1643363840000|2022-01-28 09:57:20|491.39|489.19|491.39|489.19|491.59|489.39|491.39|489.19|0
1643363850000|2022-01-28 09:57:30|491.59|489.39|491.39|489.19|491.59|489.39|491.39|489.19|0
1643363860000|2022-01-28 09:57:40|491.49|489.29|491.59|489.39|492.18|489.98|491.49|489.29|0
1643363870000|2022-01-28 09:57:50|491.58|489.38|491.19|488.99|491.58|489.38|490.59|488.39|0
1643363880000|2022-01-28 09:58:00|491.09|488.89|491.69|489.49|491.69|489.49|491.09|488.89|0
1643363890000|2022-01-28 09:58:10|491.58|489.38|491.19|488.99|491.58|489.38|491.19|488.99|0
1643363900000|2022-01-28 09:58:20|490.99|488.79|490.99|488.79|491.19|488.99|490.99|488.79|0
1643363910000|2022-01-28 09:58:30|490.79|488.59|490.99|488.79|490.99|488.79|490.69|488.49|0
1643363920000|2022-01-28 09:58:40|490.89|488.69|490.49|488.29|491.19|488.99|490.49|488.29|0
1643363930000|2022-01-28 09:58:50|490.39|488.19|489.79|487.59|490.39|488.19|489.79|487.59|0
1643363940000|2022-01-28 09:59:00|489.59|487.39|489.7|487.5|489.7|487.5|489.59|487.39|0
1643363950000|2022-01-28 09:59:10|489.79|487.59|489.79|487.59|489.79|487.59|489.59|487.39|0
1643363960000|2022-01-28 09:59:20|489.59|487.39|489.99|487.79|489.99|487.79|489.59|487.39|0
1643363970000|2022-01-28 09:59:30|490.19|487.99|489.79|487.59|490.19|487.99|489.79|487.59|0
1643363980000|2022-01-28 09:59:40|489.4|487.2|489.4|487.2|489.59|487.39|489.4|487.2|0
1643363990000|2022-01-28 09:59:50|489.7|487.5|489.7|487.5|489.7|487.5|489.5|487.3|0
1643364000000|2022-01-28 10:00:00|489.4|487.2|489.2|487|489.4|487.2|489.2|487|0
1643364010000|2022-01-28 10:00:10|489.3|487.1|489.99|487.79|489.99|487.79|489.3|487.1|0
1643364020000|2022-01-28 10:00:20|490.19|487.99|490.59|488.39|490.59|488.39|490.19|487.99|0
1643364030000|2022-01-28 10:00:30|490.39|488.19|490.59|488.39|490.59|488.39|490.39|488.19|0
1643364040000|2022-01-28 10:00:40|490.19|487.99|489.79|487.59|490.19|487.99|489.7|487.5|0
1643364050000|2022-01-28 10:00:50|489.99|487.79|490.79|488.59|490.79|488.59|489.99|487.79|0
1643364060000|2022-01-28 10:01:00|490.69|488.49|490.99|488.79|491.19|488.99|490.69|488.49|0
1643364070000|2022-01-28 10:01:10|490.79|488.59|490.79|488.59|490.79|488.59|490.59|488.39|0
1643364080000|2022-01-28 10:01:20|490.89|488.69|490.59|488.39|490.89|488.69|490.59|488.39|0
1643364090000|2022-01-28 10:01:30|490.69|488.49|490.59|488.39|490.79|488.59|490.59|488.39|0
1643364100000|2022-01-28 10:01:40|490.39|488.19|490.39|488.19|490.39|488.19|490.39|488.19|0
1643364110000|2022-01-28 10:01:50|490.59|488.39|490.59|488.39|490.59|488.39|490.49|488.29|0
1643364120000|2022-01-28 10:02:00|491.19|488.99|492.78|490.58|492.78|490.58|491.19|488.99|0
1643364130000|2022-01-28 10:02:10|492.58|490.38|492.98|490.78|492.98|490.78|492.58|490.38|0
1643364140000|2022-01-28 10:02:20|492.68|490.48|493.78|491.58|493.78|491.58|492.68|490.48|0
1643364150000|2022-01-28 10:02:30|493.58|491.38|493.98|491.78|493.98|491.78|493.38|491.18|0
1643364160000|2022-01-28 10:02:40|493.88|491.68|493.58|491.38|493.88|491.68|493.58|491.38|0
1643364170000|2022-01-28 10:02:50|493.38|491.18|492.58|490.38|493.38|491.18|492.58|490.38|0
1643364180000|2022-01-28 10:03:00|492.68|490.48|491.98|489.78|492.68|490.48|491.98|489.78|0
1643364190000|2022-01-28 10:03:10|491.78|489.58|492.18|489.98|492.18|489.98|491.78|489.58|0
1643364200000|2022-01-28 10:03:20|492.78|490.58|493.28|491.08|493.28|491.08|492.78|490.58|0
1643364210000|2022-01-28 10:03:30|493.38|491.18|492.88|490.68|493.38|491.18|492.88|490.68|0
1643364220000|2022-01-28 10:03:40|492.18|489.98|492.28|490.08|492.58|490.38|492.18|489.98|0
1643364230000|2022-01-28 10:03:50|492.48|490.28|492.18|489.98|492.48|490.28|492.18|489.98|0
1643364240000|2022-01-28 10:04:00|492.78|490.58|493.58|491.38|493.78|491.58|492.78|490.58|0
1643364250000|2022-01-28 10:04:10|493.48|491.28|493.18|490.98|493.58|491.38|493.18|490.98|0
1643364260000|2022-01-28 10:04:20|492.78|490.58|493.18|490.98|493.18|490.98|492.58|490.38|0
1643364270000|2022-01-28 10:04:30|492.58|490.38|492.58|490.38|492.88|490.68|492.38|490.18|0
1643364280000|2022-01-28 10:04:40|492.68|490.48|492.38|490.18|492.68|490.48|492.28|490.08|0
1643364290000|2022-01-28 10:04:50|492.18|489.98|492.08|489.88|492.18|489.98|491.98|489.78|0
1643364300000|2022-01-28 10:05:00|492.18|489.98|492.18|489.98|492.38|490.18|491.98|489.78|0
1643364310000|2022-01-28 10:05:10|492.58|490.38|493.98|491.78|493.98|491.78|492.58|490.38|0
1643364320000|2022-01-28 10:05:20|494.18|491.98|494.18|491.98|494.18|491.98|493.68|491.48|0
1643364330000|2022-01-28 10:05:30|494.37|492.17|493.98|491.78|494.37|492.17|493.98|491.78|0
1643364340000|2022-01-28 10:05:40|493.58|491.38|493.78|491.58|493.98|491.78|493.08|490.88|0
1643364360000|2022-01-28 10:06:00|493.88|491.68|494.48|492.28|494.48|492.28|493.88|491.68|0
1643364370000|2022-01-28 10:06:10|494.68|492.48|493.78|491.58|494.68|492.48|493.78|491.58|0
1643364380000|2022-01-28 10:06:20|493.28|491.08|492.98|490.78|493.28|491.08|492.78|490.58|0
1643364390000|2022-01-28 10:06:30|493.38|491.18|493.38|491.18|493.38|491.18|493.38|491.18|0
1643364400000|2022-01-28 10:06:40|493.18|490.98|492.98|490.78|493.58|491.38|492.98|490.78|0
1643364410000|2022-01-28 10:06:50|493.08|490.88|493.18|490.98|493.18|490.98|492.78|490.58|0
1643364420000|2022-01-28 10:07:00|492.98|490.78|492.38|490.18|493.28|491.08|492.38|490.18|0
1643364430000|2022-01-28 10:07:10|492.48|490.28|492.58|490.38|492.58|490.38|492.48|490.28|0
1643364440000|2022-01-28 10:07:20|492.78|490.58|492.38|490.18|492.78|490.58|492.38|490.18|0
1643364450000|2022-01-28 10:07:30|492.78|490.58|493.68|491.48|494.17|491.97|492.78|490.58|0
1643364460000|2022-01-28 10:07:40|493.78|491.58|493.58|491.38|493.78|491.58|493.58|491.38|0
1643364470000|2022-01-28 10:07:50|493.68|491.48|493.28|491.08|493.68|491.48|493.28|491.08|0
1643364480000|2022-01-28 10:08:00|493.78|491.58|493.58|491.38|493.78|491.58|493.58|491.38|0
1643364490000|2022-01-28 10:08:10|493.28|491.08|493.77|491.57|493.77|491.57|493.28|491.08|0
1643364500000|2022-01-28 10:08:20|493.58|491.38|494.37|492.17|494.57|492.37|493.58|491.38|0
1643364510000|2022-01-28 10:08:30|494.17|491.97|494.17|491.97|494.48|492.28|494.17|491.97|0
1643364520000|2022-01-28 10:08:40|493.97|491.77|493.77|491.57|493.97|491.77|493.77|491.57|0
1643364530000|2022-01-28 10:08:50|493.58|491.38|493.18|490.98|493.58|491.38|493.18|490.98|0
1643364540000|2022-01-28 10:09:00|494.37|492.17|494.77|492.57|494.77|492.57|494.37|492.17|0
1643364550000|2022-01-28 10:09:10|495.48|493.28|496.37|494.17|496.37|494.17|495.48|493.28|0
1643364560000|2022-01-28 10:09:20|496.57|494.37|496.68|494.48|496.68|494.48|496.37|494.17|0
1643364570000|2022-01-28 10:09:30|497.08|494.88|496.77|494.57|497.08|494.88|496.57|494.37|0
1643364580000|2022-01-28 10:09:40|495.97|493.77|497.57|495.37|497.57|495.37|495.97|493.77|0
1643364590000|2022-01-28 10:09:50|497.48|495.28|497.77|495.57|497.77|495.57|497.48|495.28|0
1643364600000|2022-01-28 10:10:00|497.57|495.37|495.97|493.77|497.57|495.37|495.97|493.77|0
1643364610000|2022-01-28 10:10:10|495.77|493.57|496.17|493.97|496.17|493.97|495.77|493.57|0
1643364620000|2022-01-28 10:10:20|495.57|493.37|494.57|492.37|495.57|493.37|494.57|492.37|0
1643364630000|2022-01-28 10:10:30|494.88|492.68|494.57|492.37|494.97|492.77|494.57|492.37|0
1643364640000|2022-01-28 10:10:40|494.17|491.97|494.57|492.37|494.77|492.57|494.17|491.97|0
1643364650000|2022-01-28 10:10:50|494.77|492.57|494.68|492.48|494.77|492.57|494.57|492.37|0
1643364660000|2022-01-28 10:11:00|494.17|491.97|494.17|491.97|494.17|491.97|493.97|491.77|0
1643364670000|2022-01-28 10:11:10|494.48|492.28|494.57|492.37|494.57|492.37|494.37|492.17|0
1643364680000|2022-01-28 10:11:20|494.97|492.77|494.97|492.77|495.17|492.97|494.77|492.57|0
1643364690000|2022-01-28 10:11:30|494.77|492.57|495.57|493.37|495.57|493.37|494.77|492.57|0
1643364700000|2022-01-28 10:11:40|495.77|493.57|495.57|493.37|495.77|493.57|495.48|493.28|0
1643364710000|2022-01-28 10:11:50|495.48|493.28|494.97|492.77|495.68|493.48|494.97|492.77|0
1643364720000|2022-01-28 10:12:00|495.37|493.17|495.37|493.17|495.48|493.28|495.37|493.17|0
1643364730000|2022-01-28 10:12:10|494.97|492.77|494.37|492.17|495.08|492.88|494.37|492.17|0
1643364740000|2022-01-28 10:12:20|493.97|491.77|493.57|491.37|493.97|491.77|493.57|491.37|0
1643364750000|2022-01-28 10:12:30|493.77|491.57|493.97|491.77|493.97|491.77|493.77|491.57|0
1643364760000|2022-01-28 10:12:40|494.57|492.37|494.37|492.17|494.77|492.57|494.37|492.17|0
1643364770000|2022-01-28 10:12:50|494.57|492.37|494.48|492.28|494.57|492.37|494.37|492.17|0
1643364780000|2022-01-28 10:13:00|494.57|492.37|494.77|492.57|494.77|492.57|494.48|492.28|0
1643364790000|2022-01-28 10:13:10|494.97|492.77|495.17|492.97|495.17|492.97|494.97|492.77|0
1643364800000|2022-01-28 10:13:20|495.08|492.88|495.28|493.08|495.48|493.28|495.08|492.88|0
1643364810000|2022-01-28 10:13:30|495.17|492.97|495.57|493.37|495.57|493.37|495.17|492.97|0
1643364820000|2022-01-28 10:13:40|495.37|493.17|494.68|492.48|495.37|493.17|494.48|492.28|0
1643364830000|2022-01-28 10:13:50|494.37|492.17|494.17|491.97|494.37|492.17|494.17|491.97|0
1643364840000|2022-01-28 10:14:00|494.08|491.88|493.37|491.17|494.08|491.88|493.37|491.17|0
1643364850000|2022-01-28 10:14:10|493.08|490.88|493.77|491.57|493.77|491.57|493.08|490.88|0
1643364860000|2022-01-28 10:14:20|493.88|491.68|493.77|491.57|493.97|491.77|493.77|491.57|0
1643364870000|2022-01-28 10:14:30|493.68|491.48|493.77|491.57|493.77|491.57|493.68|491.48|0
1643364880000|2022-01-28 10:14:40|493.37|491.17|493.17|490.97|493.57|491.37|493.17|490.97|0
1643364890000|2022-01-28 10:14:50|493.37|491.17|493.57|491.37|493.68|491.48|493.37|491.17|0
1643364900000|2022-01-28 10:15:00|493.97|491.77|494.17|491.97|494.17|491.97|493.97|491.77|0
1643364910000|2022-01-28 10:15:10|493.97|491.77|494.48|492.28|494.68|492.48|493.97|491.77|0
1643364920000|2022-01-28 10:15:20|494.57|492.37|495.17|492.97|495.17|492.97|494.57|492.37|0
1643364930000|2022-01-28 10:15:30|494.77|492.57|495.67|493.47|495.67|493.47|494.77|492.57|0
1643364940000|2022-01-28 10:15:40|495.57|493.37|496.17|493.97|496.17|493.97|495.57|493.37|0
1643364950000|2022-01-28 10:15:50|495.27|493.07|494.68|492.48|495.27|493.07|494.68|492.48|0
1643364960000|2022-01-28 10:16:00|495.17|492.97|496.17|493.97|496.17|493.97|495.17|492.97|0
1643364970000|2022-01-28 10:16:10|496.27|494.07|496.37|494.17|496.87|494.67|496.27|494.07|0
1643364980000|2022-01-28 10:16:20|496.17|493.97|496.77|494.57|496.77|494.57|496.17|493.97|0
1643364990000|2022-01-28 10:16:30|496.87|494.67|497.17|494.97|497.17|494.97|496.57|494.37|0
1643365000000|2022-01-28 10:16:40|496.97|494.77|497.17|494.97|497.17|494.97|496.97|494.77|0
1643365010000|2022-01-28 10:16:50|498.17|495.97|499.48|497.28|499.48|497.28|498.17|495.97|0
1643365020000|2022-01-28 10:17:00|499.28|497.08|499.18|496.98|499.48|497.28|499.18|496.98|0
1643365030000|2022-01-28 10:17:10|498.97|496.77|498.37|496.17|498.97|496.77|498.37|496.17|0
1643365040000|2022-01-28 10:17:20|498.57|496.37|498.17|495.97|498.57|496.37|498.17|495.97|0
1643365050000|2022-01-28 10:17:30|498.28|496.08|498.08|495.88|498.28|496.08|498.08|495.88|0
1643365060000|2022-01-28 10:17:40|497.97|495.77|498.17|495.97|498.17|495.97|497.88|495.68|0
1643365070000|2022-01-28 10:17:50|497.77|495.57|498.37|496.17|498.37|496.17|497.77|495.57|0
1643365080000|2022-01-28 10:18:00|497.97|495.77|498.17|495.97|498.37|496.17|497.77|495.57|0
1643365090000|2022-01-28 10:18:10|497.88|495.68|497.97|495.77|497.97|495.77|497.77|495.57|0
1643365100000|2022-01-28 10:18:20|497.88|495.68|498.17|495.97|498.17|495.97|497.88|495.68|0
1643365110000|2022-01-28 10:18:30|497.97|495.77|498.17|495.97|498.17|495.97|497.97|495.77|0
1643365120000|2022-01-28 10:18:40|497.57|495.37|498.57|496.37|498.57|496.37|497.57|495.37|0
1643365130000|2022-01-28 10:18:50|498.37|496.17|498.77|496.57|498.97|496.77|498.37|496.17|0
1643365140000|2022-01-28 10:19:00|498.97|496.77|498.57|496.37|498.97|496.77|498.57|496.37|0
1643365150000|2022-01-28 10:19:10|498.97|496.77|498.97|496.77|499.08|496.88|498.97|496.77|0
1643365160000|2022-01-28 10:19:20|499.28|497.08|499.08|496.88|499.28|497.08|498.77|496.57|0
1643365170000|2022-01-28 10:19:30|498.77|496.57|498.77|496.57|498.77|496.57|498.77|496.57|0
1643365180000|2022-01-28 10:19:40|498.48|496.28|498.57|496.37|498.57|496.37|498.48|496.28|0
1643365190000|2022-01-28 10:19:50|498.48|496.28|498.88|496.68|498.97|496.77|498.48|496.28|0
1643365200000|2022-01-28 10:20:00|498.97|496.77|498.97|496.77|499.17|496.97|498.77|496.57|0
1643365210000|2022-01-28 10:20:10|499.17|496.97|499.37|497.17|499.58|497.38|499.17|496.97|0
1643365220000|2022-01-28 10:20:20|499.58|497.38|499.28|497.08|499.58|497.38|499.17|496.97|0
1643365230000|2022-01-28 10:20:30|499.17|496.97|499.48|497.28|499.48|497.28|499.17|496.97|0
1643365240000|2022-01-28 10:20:40|499.58|497.38|499.98|497.78|499.98|497.78|499.58|497.38|0
1643365250000|2022-01-28 10:20:50|500.18|497.98|500.38|498.18|500.38|498.18|500.18|497.98|0
1643365260000|2022-01-28 10:21:00|500.48|498.28|500.48|498.28|500.48|498.28|500.28|498.08|0
1643365270000|2022-01-28 10:21:10|500.78|498.58|499.17|496.97|500.98|498.78|498.97|496.77|0
1643365280000|2022-01-28 10:21:20|498.97|496.77|498.57|496.37|498.97|496.77|498.57|496.37|0
1643365290000|2022-01-28 10:21:30|498.97|496.77|498.77|496.57|498.97|496.77|498.77|496.57|0
1643365300000|2022-01-28 10:21:40|498.57|496.37|498.37|496.17|498.57|496.37|498.37|496.17|0
1643365310000|2022-01-28 10:21:50|498.57|496.37|498.17|495.97|498.57|496.37|498.17|495.97|0
1643365320000|2022-01-28 10:22:00|498.28|496.08|498.77|496.57|498.77|496.57|498.28|496.08|0
1643365330000|2022-01-28 10:22:10|498.37|496.17|497.57|495.37|498.37|496.17|497.57|495.37|0
1643365340000|2022-01-28 10:22:20|497.37|495.17|497.77|495.57|497.77|495.57|497.27|495.07|0
1643365350000|2022-01-28 10:22:30|497.57|495.37|497.07|494.87|497.57|495.37|497.07|494.87|0
1643365360000|2022-01-28 10:22:40|496.97|494.77|496.97|494.77|496.97|494.77|496.77|494.57|0
1643365370000|2022-01-28 10:22:50|496.77|494.57|496.77|494.57|496.77|494.57|496.57|494.37|0
1643365380000|2022-01-28 10:23:00|496.87|494.67|496.37|494.17|496.87|494.67|496.37|494.17|0
1643365390000|2022-01-28 10:23:10|494.87|492.67|496.07|493.87|496.07|493.87|494.87|492.67|0
1643365400000|2022-01-28 10:23:20|495.97|493.77|495.77|493.57|496.17|493.97|495.77|493.57|0
1643365410000|2022-01-28 10:23:30|495.17|492.97|495.17|492.97|495.47|493.27|495.17|492.97|0
1643365420000|2022-01-28 10:23:40|495.57|493.37|495.37|493.17|495.67|493.47|495.37|493.17|0
1643365430000|2022-01-28 10:23:50|495.57|493.37|495.17|492.97|495.77|493.57|495.17|492.97|0
1643365440000|2022-01-28 10:24:00|494.77|492.57|495.07|492.87|495.07|492.87|494.77|492.57|0
1643365450000|2022-01-28 10:24:10|495.17|492.97|494.67|492.47|495.17|492.97|494.57|492.37|0
1643365460000|2022-01-28 10:24:20|494.57|492.37|494.97|492.77|494.97|492.77|494.57|492.37|0
1643365470000|2022-01-28 10:24:30|494.87|492.67|494.57|492.37|494.87|492.67|494.57|492.37|0
1643365480000|2022-01-28 10:24:40|494.37|492.17|494.37|492.17|494.57|492.37|494.37|492.17|0
1643365490000|2022-01-28 10:24:50|493.97|491.77|493.77|491.57|493.97|491.77|493.67|491.47|0
1643365500000|2022-01-28 10:25:00|494.17|491.97|494.17|491.97|494.17|491.97|493.77|491.57|0
1643365510000|2022-01-28 10:25:10|493.97|491.77|492.97|490.77|493.97|491.77|492.97|490.77|0
1643365520000|2022-01-28 10:25:20|492.77|490.57|492.57|490.37|492.88|490.68|492.57|490.37|0
1643365530000|2022-01-28 10:25:30|492.97|490.77|493.37|491.17|493.47|491.27|492.97|490.77|0
1643365540000|2022-01-28 10:25:40|492.97|490.77|491.88|489.68|492.97|490.77|491.88|489.68|0
1643365550000|2022-01-28 10:25:50|492.17|489.97|492.28|490.08|492.48|490.28|492.17|489.97|0
1643365560000|2022-01-28 10:26:00|492.37|490.17|492.57|490.37|492.97|490.77|492.37|490.17|0
1643365570000|2022-01-28 10:26:10|492.97|490.77|493.17|490.97|493.17|490.97|492.97|490.77|0
1643365580000|2022-01-28 10:26:20|493.07|490.87|493.47|491.27|493.47|491.27|493.07|490.87|0
1643365590000|2022-01-28 10:26:30|493.37|491.17|493.57|491.37|493.57|491.37|493.17|490.97|0
1643365600000|2022-01-28 10:26:40|493.67|491.47|493.57|491.37|493.67|491.47|493.57|491.37|0
1643365610000|2022-01-28 10:26:50|493.37|491.17|492.97|490.77|493.37|491.17|492.97|490.77|0
1643365620000|2022-01-28 10:27:00|492.17|489.97|492.28|490.08|492.48|490.28|492.17|489.97|0
1643365630000|2022-01-28 10:27:10|492.17|489.97|492.17|489.97|492.17|489.97|492.17|489.97|0
1643365640000|2022-01-28 10:27:20|491.77|489.57|491.68|489.48|492.17|489.97|491.68|489.48|0
1643365650000|2022-01-28 10:27:30|491.88|489.68|492.57|490.37|492.57|490.37|491.88|489.68|0
1643365660000|2022-01-28 10:27:40|492.97|490.77|492.87|490.67|492.97|490.77|492.68|490.48|0
1643365670000|2022-01-28 10:27:50|493.17|490.97|492.77|490.57|493.17|490.97|492.77|490.57|0
1643365680000|2022-01-28 10:28:00|491.88|489.68|491.88|489.68|492.17|489.97|491.88|489.68|0
1643365690000|2022-01-28 10:28:10|491.77|489.57|491.97|489.77|492.17|489.97|491.77|489.57|0
1643365700000|2022-01-28 10:28:20|491.88|489.68|491.57|489.37|491.97|489.77|491.57|489.37|0
1643365710000|2022-01-28 10:28:30|491.77|489.57|491.97|489.77|491.97|489.77|491.77|489.57|0
1643365720000|2022-01-28 10:28:40|492.87|490.67|493.27|491.07|493.37|491.17|492.87|490.67|0
1643365730000|2022-01-28 10:28:50|493.07|490.87|493.17|490.97|493.17|490.97|492.97|490.77|0
1643365740000|2022-01-28 10:29:00|493.57|491.37|494.47|492.27|494.57|492.37|493.57|491.37|0
1643365750000|2022-01-28 10:29:10|494.37|492.17|494.37|492.17|494.47|492.27|494.37|492.17|0
1643365760000|2022-01-28 10:29:20|494.57|492.37|494.57|492.37|494.67|492.47|494.57|492.37|0
1643365770000|2022-01-28 10:29:30|494.67|492.47|495.97|493.77|495.97|493.77|494.67|492.47|0
1643365780000|2022-01-28 10:29:40|496.27|494.07|496.57|494.37|496.57|494.37|495.97|493.77|0
1643365800000|2022-01-28 10:30:00|496.27|494.07|495.97|493.77|496.27|494.07|495.87|493.67|0
1643365810000|2022-01-28 10:30:10|495.77|493.57|494.87|492.67|495.77|493.57|494.87|492.67|0
1643365820000|2022-01-28 10:30:20|494.77|492.57|494.77|492.57|494.77|492.57|494.57|492.37|0
1643365830000|2022-01-28 10:30:30|494.87|492.67|494.77|492.57|495.07|492.87|494.77|492.57|0
1643365840000|2022-01-28 10:30:40|494.97|492.77|494.77|492.57|494.97|492.77|494.77|492.57|0
1643365850000|2022-01-28 10:30:50|494.57|492.37|494.77|492.57|494.77|492.57|494.57|492.37|0
1643365860000|2022-01-28 10:31:00|495.17|492.97|495.97|493.77|495.97|493.77|495.17|492.97|0
1643365870000|2022-01-28 10:31:10|496.17|493.97|496.17|493.97|496.57|494.37|496.17|493.97|0
1643365880000|2022-01-28 10:31:20|495.97|493.77|496.17|493.97|496.37|494.17|495.97|493.77|0
1643365890000|2022-01-28 10:31:30|496.47|494.27|495.97|493.77|496.47|494.27|495.97|493.77|0
1643365900000|2022-01-28 10:31:40|496.37|494.17|495.97|493.77|496.37|494.17|495.97|493.77|0
1643365910000|2022-01-28 10:31:50|496.47|494.27|496.37|494.17|496.77|494.57|496.37|494.17|0
1643365920000|2022-01-28 10:32:00|496.57|494.37|496.87|494.67|497.17|494.97|496.57|494.37|0
1643365930000|2022-01-28 10:32:10|496.47|494.27|495.97|493.77|496.57|494.37|495.97|493.77|0
1643365940000|2022-01-28 10:32:20|496.57|494.37|495.77|493.57|496.57|494.37|495.77|493.57|0
1643365950000|2022-01-28 10:32:30|495.37|493.17|495.57|493.37|495.57|493.37|495.37|493.17|0
1643365960000|2022-01-28 10:32:40|495.67|493.47|496.07|493.87|496.07|493.87|495.67|493.47|0
1643365970000|2022-01-28 10:32:50|495.67|493.47|496.16|493.96|496.16|493.96|495.67|493.47|0
1643365980000|2022-01-28 10:33:00|496.07|493.87|495.67|493.47|496.07|493.87|495.67|493.47|0
1643365990000|2022-01-28 10:33:10|495.36|493.16|496.87|494.67|496.87|494.67|495.36|493.16|0
1643366000000|2022-01-28 10:33:20|497.27|495.07|496.16|493.96|497.27|495.07|496.16|493.96|0
1643366010000|2022-01-28 10:33:30|496.36|494.16|498.14|495.94|498.54|496.34|496.36|494.16|0
1643366020000|2022-01-28 10:33:40|498.25|496.05|498.89|496.69|498.89|496.69|498.25|496.05|0
1643366030000|2022-01-28 10:33:50|498.69|496.49|498.89|496.69|498.89|496.69|498.69|496.49|0
1643366040000|2022-01-28 10:34:00|499.29|497.09|499.29|497.09|499.29|497.09|499.09|496.89|0
1643366050000|2022-01-28 10:34:10|499.09|496.89|498.89|496.69|499.09|496.89|498.89|496.69|0
1643366060000|2022-01-28 10:34:20|499.29|497.09|499.89|497.69|499.89|497.69|499.29|497.09|0
1643366070000|2022-01-28 10:34:30|499.29|497.09|498.99|496.79|499.29|497.09|498.89|496.69|0
1643366080000|2022-01-28 10:34:40|499.09|496.89|499.49|497.29|499.79|497.59|499.09|496.89|0
1643366090000|2022-01-28 10:34:50|499.29|497.09|499.89|497.69|499.89|497.69|499.29|497.09|0
1643366100000|2022-01-28 10:35:00|499.49|497.29|499.89|497.69|500.09|497.89|499.49|497.29|0
1643366110000|2022-01-28 10:35:10|500.49|498.29|500.29|498.09|500.79|498.59|500.29|498.09|0
1643366120000|2022-01-28 10:35:20|500.69|498.49|500.69|498.49|500.69|498.49|500.69|498.49|0
1643366130000|2022-01-28 10:35:30|500.59|498.39|500.69|498.49|501.09|498.89|500.59|498.39|0
1643366140000|2022-01-28 10:35:40|501.09|498.89|501.49|499.29|501.49|499.29|501.09|498.89|0
1643366150000|2022-01-28 10:35:50|501.39|499.19|501.39|499.19|501.49|499.29|501.39|499.19|0
1643366160000|2022-01-28 10:36:00|501.29|499.09|501.49|499.29|501.49|499.29|501.19|498.99|0
1643366170000|2022-01-28 10:36:10|501.69|499.49|502.89|500.69|502.89|500.69|501.69|499.49|0
1643366180000|2022-01-28 10:36:20|502.99|500.79|502.89|500.69|503.09|500.89|502.89|500.69|0
1643366190000|2022-01-28 10:36:30|502.59|500.39|502.99|500.79|502.99|500.79|502.59|500.39|0
1643366200000|2022-01-28 10:36:40|502.89|500.69|502.69|500.49|502.89|500.69|502.49|500.29|0
1643366210000|2022-01-28 10:36:50|502.59|500.39|502.39|500.19|502.79|500.59|502.39|500.19|0
1643366220000|2022-01-28 10:37:00|502.29|500.09|502.29|500.09|502.29|500.09|502.09|499.89|0
1643366230000|2022-01-28 10:37:10|502.09|499.89|501.89|499.69|502.09|499.89|501.89|499.69|0
1643366240000|2022-01-28 10:37:20|501.69|499.49|500.69|498.49|501.69|499.49|500.69|498.49|0
1643366250000|2022-01-28 10:37:30|500.09|497.89|500.49|498.29|500.49|498.29|500.09|497.89|0
1643366260000|2022-01-28 10:37:40|500.29|498.09|499.79|497.59|500.29|498.09|499.79|497.59|0
1643366270000|2022-01-28 10:37:50|499.69|497.49|500.19|497.99|500.19|497.99|499.69|497.49|0
1643366280000|2022-01-28 10:38:00|500.09|497.89|499.59|497.39|500.19|497.99|499.59|497.39|0
1643366290000|2022-01-28 10:38:10|499.69|497.49|501.09|498.89|501.09|498.89|499.69|497.49|0
1643366300000|2022-01-28 10:38:20|500.49|498.29|501.29|499.09|501.29|499.09|500.49|498.29|0
1643366310000|2022-01-28 10:38:30|501.49|499.29|502.29|500.09|502.29|500.09|501.49|499.29|0
1643366320000|2022-01-28 10:38:40|501.99|499.79|501.89|499.69|501.99|499.79|501.89|499.69|0
1643366330000|2022-01-28 10:38:50|502.09|499.89|502.49|500.29|502.49|500.29|502.09|499.89|0
1643366340000|2022-01-28 10:39:00|502.79|500.59|501.89|499.69|502.79|500.59|501.69|499.49|0
1643366350000|2022-01-28 10:39:10|502.29|500.09|501.99|499.79|502.29|500.09|501.99|499.79|0
1643366360000|2022-01-28 10:39:20|502.29|500.09|502.59|500.39|502.59|500.39|502.29|500.09|0
1643366370000|2022-01-28 10:39:30|502.89|500.69|503.29|501.09|503.29|501.09|502.89|500.69|0
1643366380000|2022-01-28 10:39:40|503.8|501.6|503.39|501.19|503.8|501.6|503.29|501.09|0
1643366390000|2022-01-28 10:39:50|503.8|501.6|503.49|501.29|503.8|501.6|503.39|501.19|0
1643366400000|2022-01-28 10:40:00|503.89|501.69|502.49|500.29|503.89|501.69|502.39|500.19|0
1643366410000|2022-01-28 10:40:10|502.19|499.99|503.29|501.09|503.29|501.09|502.19|499.99|0
1643366420000|2022-01-28 10:40:20|503.19|500.99|503.19|500.99|503.19|500.99|503.19|500.99|0
1643366430000|2022-01-28 10:40:30|502.89|500.69|503.09|500.89|503.09|500.89|502.89|500.69|0
1643366440000|2022-01-28 10:40:40|502.69|500.49|502.29|500.09|502.69|500.49|502.29|500.09|0
1643366450000|2022-01-28 10:40:50|502.49|500.29|502.19|499.99|502.69|500.49|502.19|499.99|0
1643366460000|2022-01-28 10:41:00|502.09|499.89|501.59|499.39|502.09|499.89|501.59|499.39|0
1643366470000|2022-01-28 10:41:10|501.89|499.69|501.69|499.49|501.89|499.69|501.69|499.49|0
1643366480000|2022-01-28 10:41:20|501.59|499.39|501.09|498.89|501.59|499.39|501.09|498.89|0
1643366490000|2022-01-28 10:41:30|500.99|498.79|501.09|498.89|501.09|498.89|500.99|498.79|0
1643366500000|2022-01-28 10:41:40|501.29|499.09|499.99|497.79|501.29|499.09|499.99|497.79|0
1643366510000|2022-01-28 10:41:50|500.08|497.88|499.09|496.89|500.08|497.88|499.09|496.89|0
1643366520000|2022-01-28 10:42:00|499.48|497.28|500.08|497.88|500.19|497.99|499.48|497.28|0
1643366530000|2022-01-28 10:42:10|500.28|498.08|500.88|498.68|500.88|498.68|500.28|498.08|0
1643366540000|2022-01-28 10:42:20|500.48|498.28|500.68|498.48|500.68|498.48|500.28|498.08|0
1643366550000|2022-01-28 10:42:30|500.48|498.28|500.28|498.08|500.48|498.28|500.08|497.88|0
1643366560000|2022-01-28 10:42:40|500.19|497.99|499.88|497.68|500.48|498.28|499.88|497.68|0
1643366570000|2022-01-28 10:42:50|499.68|497.48|499.68|497.48|499.68|497.48|499.08|496.88|0
1643366580000|2022-01-28 10:43:00|499.88|497.68|499.68|497.48|500.08|497.88|499.68|497.48|0
1643366590000|2022-01-28 10:43:10|499.48|497.28|499.68|497.48|499.88|497.68|499.48|497.28|0
1643366600000|2022-01-28 10:43:20|499.88|497.68|500.48|498.28|500.48|498.28|499.88|497.68|0
1643366610000|2022-01-28 10:43:30|500.68|498.48|499.08|496.88|500.68|498.48|499.08|496.88|0
1643366620000|2022-01-28 10:43:40|498.88|496.68|498.79|496.59|498.99|496.79|498.79|496.59|0
1643366630000|2022-01-28 10:43:50|498.88|496.68|498.88|496.68|498.88|496.68|498.88|496.68|0
1643366640000|2022-01-28 10:44:00|498.68|496.48|498.88|496.68|498.88|496.68|498.68|496.48|0
1643366650000|2022-01-28 10:44:10|498.68|496.48|499.08|496.88|499.08|496.88|498.68|496.48|0
1643366660000|2022-01-28 10:44:20|498.79|496.59|498.88|496.68|499.08|496.88|498.79|496.59|0
1643366670000|2022-01-28 10:44:30|499.08|496.88|498.79|496.59|499.08|496.88|498.68|496.48|0
1643366680000|2022-01-28 10:44:40|498.29|496.09|497.89|495.69|498.29|496.09|497.89|495.69|0
1643366690000|2022-01-28 10:44:50|497.99|495.79|498.09|495.89|498.09|495.89|497.79|495.59|0
1643366700000|2022-01-28 10:45:00|497.99|495.79|498.09|495.89|498.28|496.08|497.99|495.79|0
1643366710000|2022-01-28 10:45:10|498.39|496.19|497.69|495.49|498.39|496.19|497.19|494.99|0
1643366720000|2022-01-28 10:45:20|497.49|495.29|497.89|495.69|497.89|495.69|497.49|495.29|0
1643366730000|2022-01-28 10:45:30|498.88|496.68|499.08|496.88|499.08|496.88|498.88|496.68|0
1643366740000|2022-01-28 10:45:40|498.79|496.59|498.48|496.28|499.08|496.88|498.48|496.28|0
1643366750000|2022-01-28 10:45:50|498.28|496.08|498.48|496.28|498.48|496.28|498.28|496.08|0
1643366760000|2022-01-28 10:46:00|498.68|496.48|498.48|496.28|498.79|496.59|498.48|496.28|0
1643366770000|2022-01-28 10:46:10|498.68|496.48|498.68|496.48|498.68|496.48|498.68|496.48|0
1643366780000|2022-01-28 10:46:20|498.28|496.08|498.48|496.28|498.48|496.28|498.28|496.08|0
1643366790000|2022-01-28 10:46:30|498.28|496.08|497.69|495.49|498.28|496.08|497.39|495.19|0
1643366800000|2022-01-28 10:46:40|497.89|495.69|497.49|495.29|497.89|495.69|497.49|495.29|0
1643366810000|2022-01-28 10:46:50|497.29|495.09|497.69|495.49|497.69|495.49|497.29|495.09|0
1643366820000|2022-01-28 10:47:00|497.49|495.29|498.28|496.08|498.28|496.08|497.49|495.29|0
1643366830000|2022-01-28 10:47:10|498.08|495.88|498.68|496.48|498.88|496.68|498.08|495.88|0
1643366840000|2022-01-28 10:47:20|498.88|496.68|498.48|496.28|498.88|496.68|498.48|496.28|0
1643366850000|2022-01-28 10:47:30|498.28|496.08|498.88|496.68|498.88|496.68|498.28|496.08|0
1643366860000|2022-01-28 10:47:40|498.39|496.19|497.99|495.79|498.39|496.19|497.88|495.68|0
1643366870000|2022-01-28 10:47:50|498.28|496.08|498.19|495.99|498.28|496.08|498.08|495.88|0
1643366880000|2022-01-28 10:48:00|498.28|496.08|498.79|496.59|498.79|496.59|498.28|496.08|0
1643366890000|2022-01-28 10:48:10|498.88|496.68|498.68|496.48|498.88|496.68|498.68|496.48|0
1643366900000|2022-01-28 10:48:20|498.28|496.08|497.09|494.89|498.28|496.08|497.09|494.89|0
1643366910000|2022-01-28 10:48:30|496.59|494.39|496.69|494.49|496.89|494.69|496.59|494.39|0
1643366920000|2022-01-28 10:48:40|497.09|494.89|496.89|494.69|497.09|494.89|496.69|494.49|0
1643366930000|2022-01-28 10:48:50|496.49|494.29|495.89|493.69|496.49|494.29|495.89|493.69|0
1643366940000|2022-01-28 10:49:00|495.69|493.49|497.19|494.99|497.19|494.99|495.69|493.49|0
1643366950000|2022-01-28 10:49:10|497.09|494.89|497.29|495.09|497.79|495.59|497.09|494.89|0
1643366960000|2022-01-28 10:49:20|497.88|495.68|497.09|494.89|497.88|495.68|497.09|494.89|0
1643366970000|2022-01-28 10:49:30|497.29|495.09|497.68|495.48|497.68|495.48|497.29|495.09|0
1643366980000|2022-01-28 10:49:40|497.88|495.68|498.28|496.08|498.28|496.08|497.68|495.48|0
1643366990000|2022-01-28 10:49:50|498.08|495.88|497.99|495.79|498.19|495.99|497.99|495.79|0
1643367000000|2022-01-28 10:50:00|498.28|496.08|498.59|496.39|498.59|496.39|498.08|495.88|0
1643367010000|2022-01-28 10:50:10|498.88|496.68|498.48|496.28|498.88|496.68|498.48|496.28|0
1643367020000|2022-01-28 10:50:20|498.79|496.59|499.19|496.99|499.28|497.08|498.79|496.59|0
1643367030000|2022-01-28 10:50:30|499.08|496.88|499.08|496.88|499.08|496.88|499.08|496.88|0
1643367040000|2022-01-28 10:50:40|499.28|497.08|498.88|496.68|499.28|497.08|498.88|496.68|0
1643367050000|2022-01-28 10:50:50|498.99|496.79|499.28|497.08|499.28|497.08|498.99|496.79|0
1643367060000|2022-01-28 10:51:00|499.68|497.48|500.08|497.88|500.08|497.88|499.68|497.48|0
1643367080000|2022-01-28 10:51:20|500.39|498.19|500.68|498.48|500.68|498.48|500.28|498.08|0
1643367090000|2022-01-28 10:51:30|500.48|498.28|500.68|498.48|500.68|498.48|500.48|498.28|0
1643367100000|2022-01-28 10:51:40|500.59|498.39|500.39|498.19|500.59|498.39|500.39|498.19|0
1643367110000|2022-01-28 10:51:50|499.88|497.68|500.28|498.08|500.28|498.08|499.88|497.68|0
1643367120000|2022-01-28 10:52:00|500.19|497.99|501.08|498.88|501.08|498.88|500.19|497.99|0
1643367130000|2022-01-28 10:52:10|501.28|499.08|501.19|498.99|501.28|499.08|501.08|498.88|0
1643367140000|2022-01-28 10:52:20|501.28|499.08|501.99|499.79|501.99|499.79|501.28|499.08|0
1643367150000|2022-01-28 10:52:30|501.88|499.68|502.28|500.08|502.28|500.08|501.88|499.68|0
1643367160000|2022-01-28 10:52:40|502.39|500.19|502.28|500.08|502.39|500.19|502.28|500.08|0
1643367170000|2022-01-28 10:52:50|502.19|499.99|502.28|500.08|502.28|500.08|502.19|499.99|0
1643367180000|2022-01-28 10:53:00|501.99|499.79|501.79|499.59|501.99|499.79|501.79|499.59|0
1643367190000|2022-01-28 10:53:10|501.68|499.48|502.08|499.88|502.08|499.88|501.68|499.48|0
1643367200000|2022-01-28 10:53:20|501.88|499.68|501.68|499.48|501.88|499.68|501.39|499.19|0
1643367210000|2022-01-28 10:53:30|501.88|499.68|501.59|499.39|501.88|499.68|501.59|499.39|0
1643367220000|2022-01-28 10:53:40|501.48|499.28|501.39|499.19|501.48|499.28|501.39|499.19|0
1643367230000|2022-01-28 10:53:50|501.28|499.08|500.99|498.79|501.28|499.08|500.99|498.79|0
1643367240000|2022-01-28 10:54:00|501.08|498.88|500.08|497.88|501.48|499.28|500.08|497.88|0
1643367250000|2022-01-28 10:54:10|499.98|497.78|500.28|498.08|500.28|498.08|499.98|497.78|0
1643367260000|2022-01-28 10:54:20|500.18|497.98|500.68|498.48|500.68|498.48|500.18|497.98|0
1643367270000|2022-01-28 10:54:30|500.88|498.68|501.08|498.88|501.48|499.28|500.88|498.68|0
1643367280000|2022-01-28 10:54:40|500.88|498.68|500.78|498.58|501.28|499.08|500.78|498.58|0
1643367290000|2022-01-28 10:54:50|500.68|498.48|501.28|499.08|501.28|499.08|500.68|498.48|0
1643367300000|2022-01-28 10:55:00|501.68|499.48|501.48|499.28|501.68|499.48|501.48|499.28|0
1643367310000|2022-01-28 10:55:10|502.08|499.88|503.29|501.09|503.29|501.09|502.08|499.88|0
1643367320000|2022-01-28 10:55:20|503.69|501.49|502.99|500.79|503.69|501.49|502.99|500.79|0
1643367330000|2022-01-28 10:55:30|503.89|501.69|503.59|501.39|503.89|501.69|503.29|501.09|0
1643367340000|2022-01-28 10:55:40|503.49|501.29|503.49|501.29|503.69|501.49|503.49|501.29|0
1643367350000|2022-01-28 10:55:50|503.29|501.09|503.28|501.08|503.59|501.39|503.28|501.08|0
1643367360000|2022-01-28 10:56:00|503.39|501.19|502.99|500.79|503.39|501.19|502.88|500.68|0
1643367370000|2022-01-28 10:56:10|503.28|501.08|504.09|501.89|504.09|501.89|503.08|500.88|0
1643367380000|2022-01-28 10:56:20|503.99|501.79|503.99|501.79|503.99|501.79|503.59|501.39|0
1643367390000|2022-01-28 10:56:30|503.79|501.59|503.89|501.69|503.89|501.69|503.79|501.59|0
1643367400000|2022-01-28 10:56:40|503.49|501.29|503.69|501.49|503.89|501.69|503.49|501.29|0
1643367410000|2022-01-28 10:56:50|502.88|500.68|503.08|500.88|503.08|500.88|502.48|500.28|0
1643367420000|2022-01-28 10:57:00|503.19|500.99|502.68|500.48|503.19|500.99|502.19|499.99|0
1643367430000|2022-01-28 10:57:10|502.28|500.08|501.88|499.68|502.28|500.08|501.88|499.68|0
1643367440000|2022-01-28 10:57:20|501.68|499.48|501.88|499.68|502.08|499.88|501.68|499.48|0
1643367450000|2022-01-28 10:57:30|501.78|499.58|501.28|499.08|501.78|499.58|501.28|499.08|0
1643367460000|2022-01-28 10:57:40|501.38|499.18|501.08|498.88|501.38|499.18|501.08|498.88|0
1643367470000|2022-01-28 10:57:50|500.98|498.78|500.28|498.08|500.98|498.78|499.98|497.78|0
1643367480000|2022-01-28 10:58:00|500.58|498.38|499.88|497.68|500.58|498.38|499.88|497.68|0
1643367490000|2022-01-28 10:58:10|500.08|497.88|499.68|497.48|500.38|498.18|499.48|497.28|0
1643367500000|2022-01-28 10:58:20|499.88|497.68|500.08|497.88|500.18|497.98|499.88|497.68|0
1643367510000|2022-01-28 10:58:30|500.18|497.98|499.88|497.68|500.18|497.98|499.68|497.48|0
1643367520000|2022-01-28 10:58:40|499.98|497.78|500.48|498.28|500.48|498.28|499.98|497.78|0
1643367530000|2022-01-28 10:58:50|500.68|498.48|500.78|498.58|500.78|498.58|500.68|498.48|0
1643367540000|2022-01-28 10:59:00|500.98|498.78|500.58|498.38|501.18|498.98|500.58|498.38|0
1643367550000|2022-01-28 10:59:10|500.68|498.48|500.28|498.08|500.68|498.48|500.08|497.88|0
1643367560000|2022-01-28 10:59:20|500.08|497.88|500.28|498.08|500.68|498.48|500.08|497.88|0
1643367570000|2022-01-28 10:59:30|500.48|498.28|500.48|498.28|500.48|498.28|500.28|498.08|0
1643367580000|2022-01-28 10:59:40|500.18|497.98|498.78|496.58|500.18|497.98|498.78|496.58|0
1643367590000|2022-01-28 10:59:50|498.98|496.78|498.68|496.48|498.98|496.78|498.28|496.08|0
1643367600000|2022-01-28 11:00:00|498.48|496.28|499.88|497.68|499.88|497.68|498.48|496.28|0
1643367610000|2022-01-28 11:00:10|499.48|497.28|499.88|497.68|499.88|497.68|499.48|497.28|0
1643367620000|2022-01-28 11:00:20|499.78|497.58|499.88|497.68|499.88|497.68|499.48|497.28|0
1643367630000|2022-01-28 11:00:30|499.58|497.38|499.18|496.98|499.58|497.38|498.88|496.68|0
1643367640000|2022-01-28 11:00:40|498.08|495.88|497.68|495.48|498.08|495.88|497.68|495.48|0
1643367650000|2022-01-28 11:00:50|497.78|495.58|497.98|495.78|497.98|495.78|497.78|495.58|0
1643367660000|2022-01-28 11:01:00|498.08|495.88|498.08|495.88|498.08|495.88|497.88|495.68|0
1643367670000|2022-01-28 11:01:10|497.48|495.28|496.68|494.48|497.48|495.28|496.68|494.48|0
1643367680000|2022-01-28 11:01:20|496.79|494.59|496.48|494.28|496.79|494.59|496.48|494.28|0
1643367690000|2022-01-28 11:01:30|496.68|494.48|497.39|495.19|497.39|495.19|496.68|494.48|0
1643367700000|2022-01-28 11:01:40|497.88|495.68|497.48|495.28|497.88|495.68|497.48|495.28|0
1643367710000|2022-01-28 11:01:50|497.28|495.08|497.88|495.68|497.88|495.68|497.08|494.88|0
1643367720000|2022-01-28 11:02:00|497.68|495.48|497.39|495.19|497.68|495.48|497.39|495.19|0
1643367730000|2022-01-28 11:02:10|497.48|495.28|498.48|496.28|498.48|496.28|497.48|495.28|0
1643367740000|2022-01-28 11:02:20|498.58|496.38|498.38|496.18|498.58|496.38|498.38|496.18|0
1643367750000|2022-01-28 11:02:30|498.58|496.38|498.48|496.28|498.58|496.38|498.48|496.28|0
1643367760000|2022-01-28 11:02:40|498.28|496.08|498.48|496.28|498.58|496.38|498.28|496.08|0
1643367770000|2022-01-28 11:02:50|498.68|496.48|498.58|496.38|498.68|496.48|498.38|496.18|0
1643367780000|2022-01-28 11:03:00|498.48|496.28|498.88|496.68|499.28|497.08|498.48|496.28|0
1643367790000|2022-01-28 11:03:10|499.08|496.88|498.88|496.68|499.08|496.88|498.68|496.48|0
1643367800000|2022-01-28 11:03:20|499.58|497.38|500.28|498.08|500.28|498.08|499.58|497.38|0
1643367810000|2022-01-28 11:03:30|499.98|497.78|499.88|497.68|499.98|497.78|499.88|497.68|0
1643367820000|2022-01-28 11:03:40|499.68|497.48|501.28|499.08|501.28|499.08|499.68|497.48|0
1643367830000|2022-01-28 11:03:50|501.08|498.88|500.78|498.58|501.08|498.88|500.78|498.58|0
1643367840000|2022-01-28 11:04:00|501.28|499.08|501.08|498.88|501.28|499.08|500.98|498.78|0
1643367850000|2022-01-28 11:04:10|501.48|499.28|501.48|499.28|501.68|499.48|501.48|499.28|0
1643367860000|2022-01-28 11:04:20|501.28|499.08|501.38|499.18|501.38|499.18|501.28|499.08|0
1643367870000|2022-01-28 11:04:30|501.48|499.28|501.68|499.48|501.68|499.48|501.48|499.28|0
1643367880000|2022-01-28 11:04:40|501.48|499.28|500.28|498.08|501.48|499.28|500.28|498.08|0
1643367890000|2022-01-28 11:04:50|500.48|498.28|500.18|497.98|500.48|498.28|500.08|497.88|0
1643367900000|2022-01-28 11:05:00|500.28|498.08|500.88|498.68|500.88|498.68|500.28|498.08|0
1643367910000|2022-01-28 11:05:10|501.48|499.28|502.08|499.88|502.18|499.98|501.48|499.28|0
1643367920000|2022-01-28 11:05:20|502.58|500.38|502.38|500.18|502.78|500.58|502.38|500.18|0
1643367930000|2022-01-28 11:05:30|502.48|500.28|502.28|500.08|502.48|500.28|502.28|500.08|0
1643367940000|2022-01-28 11:05:40|501.88|499.68|501.58|499.38|501.88|499.68|501.58|499.38|0
1643367950000|2022-01-28 11:05:50|501.48|499.28|501.28|499.08|501.68|499.48|501.08|498.88|0
1643367960000|2022-01-28 11:06:00|501.48|499.28|501.28|499.08|501.58|499.38|501.28|499.08|0
1643367970000|2022-01-28 11:06:10|501.08|498.88|500.98|498.78|501.28|499.08|500.98|498.78|0
1643367980000|2022-01-28 11:06:20|500.78|498.58|500.88|498.68|500.88|498.68|500.78|498.58|0
1643367990000|2022-01-28 11:06:30|500.68|498.48|501.08|498.88|501.08|498.88|500.68|498.48|0
1643368000000|2022-01-28 11:06:40|500.98|498.78|501.48|499.28|501.48|499.28|500.78|498.58|0
1643368010000|2022-01-28 11:06:50|501.08|498.88|500.88|498.68|501.08|498.88|500.88|498.68|0
1643368020000|2022-01-28 11:07:00|500.78|498.58|500.28|498.08|500.98|498.78|500.28|498.08|0
1643368030000|2022-01-28 11:07:10|500.08|497.88|500.18|497.98|500.18|497.98|499.98|497.78|0
1643368040000|2022-01-28 11:07:20|500.28|498.08|499.68|497.48|500.28|498.08|499.68|497.48|0
1643368050000|2022-01-28 11:07:30|499.78|497.58|499.68|497.48|500.18|497.98|499.68|497.48|0
1643368060000|2022-01-28 11:07:40|499.38|497.18|498.68|496.48|499.38|497.18|498.68|496.48|0
1643368070000|2022-01-28 11:07:50|498.88|496.68|501.28|499.08|501.28|499.08|498.88|496.68|0
1643368080000|2022-01-28 11:08:00|500.98|498.78|501.98|499.78|501.98|499.78|500.98|498.78|0
1643368090000|2022-01-28 11:08:10|501.68|499.48|503.18|500.98|503.18|500.98|501.68|499.48|0
1643368100000|2022-01-28 11:08:20|503.48|501.28|503.48|501.28|503.48|501.28|503.48|501.28|0
1643368110000|2022-01-28 11:08:30|503.28|501.08|503.28|501.08|503.28|501.08|503.08|500.88|0
1643368120000|2022-01-28 11:08:40|503.08|500.88|503.28|501.08|503.28|501.08|503.08|500.88|0
1643368130000|2022-01-28 11:08:50|502.98|500.78|502.58|500.38|502.98|500.78|502.58|500.38|0
1643368140000|2022-01-28 11:09:00|502.78|500.58|502.48|500.28|502.78|500.58|502.48|500.28|0
1643368150000|2022-01-28 11:09:10|502.28|500.08|502.18|499.98|502.28|500.08|502.18|499.98|0
1643368160000|2022-01-28 11:09:20|502.28|500.08|502.68|500.48|502.68|500.48|502.28|500.08|0
1643368170000|2022-01-28 11:09:30|502.08|499.88|502.08|499.88|502.28|500.08|502.08|499.88|0
1643368180000|2022-01-28 11:09:40|502.18|499.98|502.08|499.88|502.18|499.98|502.08|499.88|0
1643368190000|2022-01-28 11:09:50|502.18|499.98|502.18|499.98|502.18|499.98|502.18|499.98|0
1643368200000|2022-01-28 11:10:00|502.08|499.88|503.28|501.08|503.28|501.08|502.08|499.88|0
1643368210000|2022-01-28 11:10:10|503.48|501.28|503.38|501.18|503.99|501.79|503.38|501.18|0
1643368220000|2022-01-28 11:10:20|503.48|501.28|502.68|500.48|503.48|501.28|502.68|500.48|0
1643368230000|2022-01-28 11:10:30|502.58|500.38|502.68|500.48|502.68|500.48|502.38|500.18|0
1643368240000|2022-01-28 11:10:40|502.48|500.28|502.58|500.38|502.68|500.48|502.48|500.28|0
1643368250000|2022-01-28 11:10:50|502.48|500.28|503.88|501.68|503.88|501.68|502.48|500.28|0
1643368260000|2022-01-28 11:11:00|503.48|501.28|503.79|501.59|503.79|501.59|503.38|501.18|0
1643368270000|2022-01-28 11:11:10|503.68|501.48|504.08|501.88|504.08|501.88|503.48|501.28|0
1643368280000|2022-01-28 11:11:20|503.58|501.38|503.58|501.38|503.88|501.68|503.58|501.38|0
1643368290000|2022-01-28 11:11:30|503.68|501.48|503.79|501.59|503.79|501.59|503.48|501.28|0
1643368300000|2022-01-28 11:11:40|503.68|501.48|504.89|502.69|504.89|502.69|503.68|501.48|0
1643368310000|2022-01-28 11:11:50|504.59|502.39|504.28|502.08|504.59|502.39|504.08|501.88|0
1643368320000|2022-01-28 11:12:00|504.68|502.48|504.68|502.48|504.68|502.48|504.68|502.48|0
1643368330000|2022-01-28 11:12:10|504.48|502.28|504.68|502.48|504.68|502.48|504.28|502.08|0
1643368340000|2022-01-28 11:12:20|504.59|502.39|504.79|502.59|504.89|502.69|504.48|502.28|0
1643368350000|2022-01-28 11:12:30|504.68|502.48|503.48|501.28|504.68|502.48|503.48|501.28|0
1643368360000|2022-01-28 11:12:40|503.68|501.48|503.48|501.28|503.68|501.48|503.48|501.28|0
1643368370000|2022-01-28 11:12:50|503.28|501.08|504.08|501.88|504.08|501.88|503.28|501.08|0
1643368380000|2022-01-28 11:13:00|504.68|502.48|504.68|502.48|504.68|502.48|504.48|502.28|0
1643368390000|2022-01-28 11:13:10|504.48|502.28|504.48|502.28|504.48|502.28|504.39|502.19|0
1643368400000|2022-01-28 11:13:20|504.68|502.48|503.28|501.08|504.68|502.48|503.28|501.08|0
1643368410000|2022-01-28 11:13:30|503.08|500.88|502.38|500.18|503.08|500.88|502.08|499.88|0
1643368420000|2022-01-28 11:13:40|502.48|500.28|501.78|499.58|502.48|500.28|501.58|499.38|0
1643368430000|2022-01-28 11:13:50|502.28|500.08|502.38|500.18|502.38|500.18|502.08|499.88|0
1643368440000|2022-01-28 11:14:00|502.48|500.28|504.59|502.39|504.59|502.39|502.48|500.28|0
1643368450000|2022-01-28 11:14:10|504.68|502.48|504.48|502.28|505.49|503.29|504.48|502.28|0
1643368460000|2022-01-28 11:14:20|503.68|501.48|504.68|502.48|504.68|502.48|503.68|501.48|0
1643368470000|2022-01-28 11:14:30|505.19|502.99|505.09|502.89|505.19|502.99|504.88|502.68|0
1643368480000|2022-01-28 11:14:40|505.19|502.99|505.89|503.69|505.89|503.69|505.09|502.89|0
1643368490000|2022-01-28 11:14:50|505.69|503.49|506.49|504.29|506.49|504.29|505.69|503.49|0
1643368500000|2022-01-28 11:15:00|506.29|504.09|506.9|504.7|506.9|504.7|506.29|504.09|0
1643368510000|2022-01-28 11:15:10|507.1|504.9|506.9|504.7|507.1|504.9|506.8|504.6|0
1643368520000|2022-01-28 11:15:20|506.49|504.29|506.69|504.49|506.69|504.49|506.29|504.09|0
1643368530000|2022-01-28 11:15:30|506.8|504.6|507.1|504.9|507.1|504.9|506.8|504.6|0
1643368540000|2022-01-28 11:15:40|506.9|504.7|507.3|505.1|507.3|505.1|506.9|504.7|0
1643368550000|2022-01-28 11:15:50|506.9|504.7|506.9|504.7|507.3|505.1|506.9|504.7|0
1643368560000|2022-01-28 11:16:00|507.1|504.9|507.1|504.9|507.1|504.9|507.1|504.9|0
1643368570000|2022-01-28 11:16:10|506.9|504.7|506.69|504.49|507.1|504.9|506.69|504.49|0
1643368580000|2022-01-28 11:16:20|507.1|504.9|506.69|504.49|507.1|504.9|506.49|504.29|0
1643368590000|2022-01-28 11:16:30|506.19|503.99|506.09|503.89|506.19|503.99|505.69|503.49|0
1643368600000|2022-01-28 11:16:40|506.29|504.09|505.89|503.69|506.29|504.09|505.89|503.69|0
1643368610000|2022-01-28 11:16:50|506.49|504.29|505.49|503.29|506.49|504.29|505.29|503.09|0
1643368620000|2022-01-28 11:17:00|505.89|503.69|505.69|503.49|505.89|503.69|505.69|503.49|0
1643368630000|2022-01-28 11:17:10|505.59|503.39|505.39|503.19|505.59|503.39|505.29|503.09|0
1643368640000|2022-01-28 11:17:20|505.29|503.09|505.89|503.69|505.89|503.69|505.29|503.09|0
1643368650000|2022-01-28 11:17:30|506.89|504.69|508.1|505.9|508.1|505.9|506.89|504.69|0
1643368660000|2022-01-28 11:17:40|508.3|506.1|509.22|507.02|509.22|507.02|508.3|506.1|0
1643368670000|2022-01-28 11:17:50|509.72|507.52|509.72|507.52|509.72|507.52|509.51|507.31|0
1643368680000|2022-01-28 11:18:00|509.92|507.72|511.13|508.93|511.13|508.93|509.92|507.72|0
1643368690000|2022-01-28 11:18:10|511.64|509.44|510.93|508.73|511.64|509.44|510.93|508.73|0
1643368700000|2022-01-28 11:18:20|510.73|508.53|509.72|507.52|510.93|508.73|509.72|507.52|0
1643368710000|2022-01-28 11:18:30|510.12|507.92|510.93|508.73|510.93|508.73|510.12|507.92|0
1643368720000|2022-01-28 11:18:40|511.13|508.93|512.45|510.25|512.45|510.25|511.13|508.93|0
1643368730000|2022-01-28 11:18:50|511.74|509.54|511.53|509.33|511.94|509.74|511.13|508.93|0
1643368740000|2022-01-28 11:19:00|511.33|509.13|511.44|509.24|511.53|509.33|511.33|509.13|0
1643368750000|2022-01-28 11:19:10|510.72|508.52|511.64|509.44|511.94|509.74|510.72|508.52|0
1643368760000|2022-01-28 11:19:20|511.13|508.93|511.33|509.13|511.53|509.33|511.13|508.93|0
1643368770000|2022-01-28 11:19:30|511.94|509.74|511.94|509.74|512.14|509.94|511.94|509.74|0
1643368780000|2022-01-28 11:19:40|512.34|510.14|512.04|509.84|512.34|510.14|512.04|509.84|0
1643368790000|2022-01-28 11:19:50|511.64|509.44|512.04|509.84|512.95|510.75|511.64|509.44|0
1643368800000|2022-01-28 11:20:00|511.53|509.33|510.32|508.12|511.53|509.33|510.32|508.12|0
1643368810000|2022-01-28 11:20:10|510.52|508.32|510.52|508.32|511.53|509.33|510.52|508.32|0
1643368820000|2022-01-28 11:20:20|510.32|508.12|510.32|508.12|510.72|508.52|509.92|507.72|0
1643368830000|2022-01-28 11:20:30|510.72|508.52|510.52|508.32|510.72|508.52|510.12|507.92|0
1643368840000|2022-01-28 11:20:40|510.12|507.92|509.92|507.72|510.63|508.43|509.92|507.72|0
1643368850000|2022-01-28 11:20:50|510.02|507.82|509.31|507.11|510.02|507.82|509.31|507.11|0
1643368860000|2022-01-28 11:21:00|508.71|506.51|508.91|506.71|509.31|507.11|508.71|506.51|0
1643368870000|2022-01-28 11:21:10|509.31|507.11|509.42|507.22|509.42|507.22|509.21|507.01|0
1643368880000|2022-01-28 11:21:20|509.92|507.72|511.13|508.93|511.13|508.93|509.92|507.72|0
1643368890000|2022-01-28 11:21:30|511.23|509.03|511.94|509.74|512.14|509.94|511.23|509.03|0
1643368900000|2022-01-28 11:21:40|512.04|509.84|512.34|510.14|512.45|510.25|511.94|509.74|0
1643368910000|2022-01-28 11:21:50|512.14|509.94|511.94|509.74|512.14|509.94|511.94|509.74|0
1643368920000|2022-01-28 11:22:00|511.73|509.53|511.03|508.83|511.73|509.53|511.03|508.83|0
1643368930000|2022-01-28 11:22:10|510.93|508.73|512.34|510.14|512.54|510.34|510.93|508.73|0
1643368940000|2022-01-28 11:22:20|512.54|510.34|512.95|510.75|513.15|510.95|512.54|510.34|0
1643368950000|2022-01-28 11:22:30|512.54|510.34|513.35|511.15|513.35|511.15|512.54|510.34|0
1643368960000|2022-01-28 11:22:40|513.25|511.05|513.15|510.95|513.25|511.05|512.95|510.75|0
1643368970000|2022-01-28 11:22:50|512.95|510.75|512.74|510.54|513.15|510.95|512.74|510.54|0
1643368980000|2022-01-28 11:23:00|512.34|510.14|511.43|509.23|512.34|510.14|511.13|508.93|0
1643368990000|2022-01-28 11:23:10|510.52|508.32|510.52|508.32|510.83|508.63|510.52|508.32|0
1643369000000|2022-01-28 11:23:20|509.71|507.51|510.02|507.82|510.12|507.92|509.71|507.51|0
1643369010000|2022-01-28 11:23:30|509.92|507.72|509.71|507.51|510.52|508.32|509.71|507.51|0
1643369020000|2022-01-28 11:23:40|509.92|507.72|510.32|508.12|510.32|508.12|509.92|507.72|0
1643369030000|2022-01-28 11:23:50|509.92|507.72|508.71|506.51|509.92|507.72|508.71|506.51|0
1643369040000|2022-01-28 11:24:00|508.3|506.1|509.11|506.91|509.11|506.91|508.3|506.1|0
1643369050000|2022-01-28 11:24:10|509.31|507.11|508.5|506.3|509.31|507.11|508.5|506.3|0
1643369060000|2022-01-28 11:24:20|508.41|506.21|507.9|505.7|508.41|506.21|507.9|505.7|0
1643369070000|2022-01-28 11:24:30|507.5|505.3|507.7|505.5|507.7|505.5|507.4|505.2|0
1643369080000|2022-01-28 11:24:40|507.09|504.89|506.69|504.49|507.09|504.89|506.49|504.29|0
1643369090000|2022-01-28 11:24:50|505.69|503.49|506.09|503.89|506.09|503.89|505.69|503.49|0
1643369100000|2022-01-28 11:25:00|506.19|503.99|506.09|503.89|506.29|504.09|505.89|503.69|0
1643369110000|2022-01-28 11:25:10|506.19|503.99|506.89|504.69|506.89|504.69|506.19|503.99|0
1643369120000|2022-01-28 11:25:20|506.49|504.29|506.19|503.99|506.49|504.29|506.19|503.99|0
1643369130000|2022-01-28 11:25:30|505.59|503.39|506.09|503.89|506.29|504.09|505.59|503.39|0
1643369140000|2022-01-28 11:25:40|506.49|504.29|507|504.8|507.5|505.3|506.49|504.29|0
1643369150000|2022-01-28 11:25:50|506.29|504.09|506.29|504.09|506.29|504.09|506.29|504.09|0
1643369160000|2022-01-28 11:26:00|505.69|503.49|506.49|504.29|506.49|504.29|505.69|503.49|0
1643369170000|2022-01-28 11:26:10|505.99|503.79|506.29|504.09|506.29|504.09|505.99|503.79|0
1643369180000|2022-01-28 11:26:20|506.09|503.89|505.89|503.69|506.09|503.89|505.68|503.48|0
1643369190000|2022-01-28 11:26:30|505.68|503.48|506.49|504.29|506.49|504.29|505.68|503.48|0
1643369200000|2022-01-28 11:26:40|506.69|504.49|507.7|505.5|507.7|505.5|506.69|504.49|0
1643369210000|2022-01-28 11:26:50|507.5|505.3|507.5|505.3|507.5|505.3|507.5|505.3|0
1643369220000|2022-01-28 11:27:00|507.9|505.7|507.9|505.7|507.9|505.7|507.9|505.7|0
1643369230000|2022-01-28 11:27:10|508.1|505.9|507.29|505.09|508.1|505.9|507.29|505.09|0
1643369240000|2022-01-28 11:27:20|507.6|505.4|507.9|505.7|508.1|505.9|507.6|505.4|0
1643369250000|2022-01-28 11:27:30|507.6|505.4|507.9|505.7|507.9|505.7|507.6|505.4|0
1643369260000|2022-01-28 11:27:40|507.4|505.2|506.89|504.69|507.5|505.3|506.89|504.69|0
1643369270000|2022-01-28 11:27:50|506.69|504.49|505.28|503.08|506.69|504.49|505.28|503.08|0
1643369280000|2022-01-28 11:28:00|505.59|503.39|506.09|503.89|506.09|503.89|505.48|503.28|0
1643369290000|2022-01-28 11:28:10|505.89|503.69|504.98|502.78|505.89|503.69|504.98|502.78|0
1643369300000|2022-01-28 11:28:20|504.88|502.68|503.68|501.48|504.88|502.68|503.68|501.48|0
1643369310000|2022-01-28 11:28:30|504.28|502.08|504.08|501.88|504.48|502.28|504.08|501.88|0
1643369320000|2022-01-28 11:28:40|503.88|501.68|503.88|501.68|503.88|501.68|503.88|501.68|0
1643369330000|2022-01-28 11:28:50|503.68|501.48|504.88|502.68|504.88|502.68|503.68|501.48|0
1643369340000|2022-01-28 11:29:00|504.48|502.28|504.08|501.88|504.48|502.28|504.08|501.88|0
1643369350000|2022-01-28 11:29:10|504.28|502.08|504.08|501.88|504.28|502.08|504.08|501.88|0
1643369360000|2022-01-28 11:29:20|503.68|501.48|503.47|501.27|503.88|501.68|503.47|501.27|0
1643369370000|2022-01-28 11:29:30|503.27|501.07|503.98|501.78|503.98|501.78|503.27|501.07|0
1643369380000|2022-01-28 11:29:40|504.08|501.88|503.47|501.27|504.08|501.88|503.47|501.27|0
1643369390000|2022-01-28 11:29:50|503.68|501.48|503.38|501.18|503.68|501.48|503.38|501.18|0
1643369400000|2022-01-28 11:30:00|503.88|501.68|503.47|501.27|503.88|501.68|503.47|501.27|0
1643369410000|2022-01-28 11:30:10|503.07|500.87|502.87|500.67|503.07|500.87|502.87|500.67|0
1643369420000|2022-01-28 11:30:20|502.67|500.47|502.47|500.27|502.67|500.47|502.17|499.97|0
1643369430000|2022-01-28 11:30:30|502.27|500.07|502.07|499.87|502.27|500.07|502.07|499.87|0
1643369440000|2022-01-28 11:30:40|501.97|499.77|502.67|500.47|502.67|500.47|501.97|499.77|0
1643369450000|2022-01-28 11:30:50|502.47|500.27|502.47|500.27|502.67|500.47|502.47|500.27|0
1643369460000|2022-01-28 11:31:00|501.67|499.47|501.67|499.47|501.67|499.47|501.57|499.37|0
1643369470000|2022-01-28 11:31:10|502.27|500.07|502.47|500.27|502.58|500.38|502.27|500.07|0
1643369480000|2022-01-28 11:31:20|502.58|500.38|503.27|501.07|503.27|501.07|502.58|500.38|0
1643369490000|2022-01-28 11:31:30|504.28|502.08|504.28|502.08|504.28|502.08|504.08|501.88|0
1643369500000|2022-01-28 11:31:40|504.58|502.38|503.98|501.78|504.58|502.38|503.98|501.78|0
1643369510000|2022-01-28 11:31:50|503.67|501.47|504.48|502.28|504.48|502.28|503.67|501.47|0
1643369520000|2022-01-28 11:32:00|504.88|502.68|504.48|502.28|504.88|502.68|504.48|502.28|0
1643369530000|2022-01-28 11:32:10|504.28|502.08|504.88|502.68|504.88|502.68|504.28|502.08|0
1643369540000|2022-01-28 11:32:20|505.08|502.88|504.78|502.58|505.08|502.88|504.78|502.58|0
1643369550000|2022-01-28 11:32:30|504.88|502.68|505.52|503.32|505.62|503.42|504.88|502.68|0
1643369560000|2022-01-28 11:32:40|505.42|503.22|505.62|503.42|505.62|503.42|505.42|503.22|0
1643369570000|2022-01-28 11:32:50|505.42|503.22|504.72|502.52|505.42|503.22|504.72|502.52|0
1643369580000|2022-01-28 11:33:00|504.41|502.21|505.02|502.82|505.02|502.82|504.41|502.21|0
1643369590000|2022-01-28 11:33:10|504.82|502.62|505.42|503.22|505.42|503.22|504.62|502.42|0
1643369600000|2022-01-28 11:33:20|505.82|503.62|506.02|503.82|506.02|503.82|505.82|503.62|0
1643369610000|2022-01-28 11:33:30|505.82|503.62|505.82|503.62|505.82|503.62|505.72|503.52|0
1643369620000|2022-01-28 11:33:40|506.02|503.82|505.42|503.22|506.02|503.82|505.42|503.22|0
1643369630000|2022-01-28 11:33:50|505.62|503.42|505.82|503.62|506.22|504.02|505.62|503.42|0
1643369640000|2022-01-28 11:34:00|505.62|503.42|505.32|503.12|505.62|503.42|505.22|503.02|0
1643369650000|2022-01-28 11:34:10|505.62|503.42|505.32|503.12|505.62|503.42|505.22|503.02|0
1643369660000|2022-01-28 11:34:20|505.22|503.02|505.22|503.02|505.42|503.22|505.22|503.02|0
1643369670000|2022-01-28 11:34:30|505.12|502.92|504.61|502.41|505.12|502.92|504.61|502.41|0
1643369680000|2022-01-28 11:34:40|504.82|502.62|504.32|502.12|504.92|502.72|504.32|502.12|0
1643369690000|2022-01-28 11:34:50|503.41|501.21|503.61|501.41|503.61|501.41|503.41|501.21|0
1643369700000|2022-01-28 11:35:00|503.41|501.21|503.21|501.01|503.41|501.21|503.01|500.81|0
1643369710000|2022-01-28 11:35:10|503.12|500.92|502.81|500.61|503.12|500.92|502.81|500.61|0
1643369720000|2022-01-28 11:35:20|502.41|500.21|502.81|500.61|502.81|500.61|502.32|500.12|0
1643369730000|2022-01-28 11:35:30|502.61|500.41|502.61|500.41|502.72|500.52|502.61|500.41|0
1643369740000|2022-01-28 11:35:40|502.81|500.61|502.61|500.41|502.81|500.61|502.21|500.01|0
1643369750000|2022-01-28 11:35:50|502.81|500.61|502.52|500.32|502.81|500.61|502.52|500.32|0
1643369760000|2022-01-28 11:36:00|502.72|500.52|503.61|501.41|503.61|501.41|502.72|500.52|0
1643369770000|2022-01-28 11:36:10|503.41|501.21|502.41|500.21|503.41|501.21|502.32|500.12|0
1643369780000|2022-01-28 11:36:20|501.61|499.41|502.01|499.81|502.01|499.81|501.41|499.21|0
1643369790000|2022-01-28 11:36:30|501.52|499.32|501.52|499.32|501.61|499.41|501.52|499.32|0
1643369800000|2022-01-28 11:36:40|501.32|499.12|501.21|499.01|501.41|499.21|501.12|498.92|0
1643369810000|2022-01-28 11:36:50|501.41|499.21|501.81|499.61|501.81|499.61|501.41|499.21|0
1643369820000|2022-01-28 11:37:00|501.72|499.52|502.61|500.41|502.61|500.41|501.72|499.52|0
1643369830000|2022-01-28 11:37:10|502.01|499.81|502.41|500.21|502.61|500.41|502.01|499.81|0
1643369840000|2022-01-28 11:37:20|502.92|500.72|503.21|501.01|503.21|501.01|502.92|500.72|0
1643369850000|2022-01-28 11:37:30|503.41|501.21|503.61|501.41|503.61|501.41|503.41|501.21|0
1643369860000|2022-01-28 11:37:40|503.41|501.21|503.72|501.52|503.72|501.52|503.41|501.21|0
1643369870000|2022-01-28 11:37:50|503.61|501.41|503.41|501.21|503.81|501.61|503.41|501.21|0
1643369880000|2022-01-28 11:38:00|503.72|501.52|504.01|501.81|504.01|501.81|503.72|501.52|0
1643369890000|2022-01-28 11:38:10|504.32|502.12|504.41|502.21|504.41|502.21|504.21|502.01|0
1643369900000|2022-01-28 11:38:20|504.32|502.12|504.92|502.72|504.92|502.72|504.21|502.01|0
1643369910000|2022-01-28 11:38:30|505.21|503.01|505.21|503.01|505.32|503.12|505.12|502.92|0
1643369920000|2022-01-28 11:38:40|505.42|503.22|505.52|503.32|505.52|503.32|505.42|503.22|0
1643369930000|2022-01-28 11:38:50|505.72|503.52|505.12|502.92|505.72|503.52|505.12|502.92|0
1643369940000|2022-01-28 11:39:00|505.21|503.01|505.01|502.81|506.02|503.82|505.01|502.81|0
1643369950000|2022-01-28 11:39:10|505.32|503.12|505.62|503.42|505.62|503.42|505.32|503.12|0
1643369960000|2022-01-28 11:39:20|505.82|503.62|505.52|503.32|505.82|503.62|505.52|503.32|0
1643369970000|2022-01-28 11:39:30|505.62|503.42|506.22|504.02|506.22|504.02|505.62|503.42|0
1643369980000|2022-01-28 11:39:40|506.32|504.12|506.82|504.62|506.82|504.62|506.32|504.12|0
1643369990000|2022-01-28 11:39:50|506.72|504.52|507.22|505.02|507.22|505.02|506.72|504.52|0
1643370000000|2022-01-28 11:40:00|506.82|504.62|506.92|504.72|506.92|504.72|506.62|504.42|0
1643370010000|2022-01-28 11:40:10|506.82|504.62|507.42|505.22|507.42|505.22|506.82|504.62|0
1643370020000|2022-01-28 11:40:20|506.32|504.12|506.82|504.62|506.82|504.62|506.12|503.92|0
1643370030000|2022-01-28 11:40:30|506.62|504.42|507.02|504.82|507.02|504.82|506.22|504.02|0
1643370040000|2022-01-28 11:40:40|507.22|505.02|507.82|505.62|507.82|505.62|507.22|505.02|0
1643370050000|2022-01-28 11:40:50|508.02|505.82|508.83|506.63|508.83|506.63|508.02|505.82|0
1643370060000|2022-01-28 11:41:00|508.93|506.73|508.83|506.63|509.03|506.83|508.83|506.63|0
1643370070000|2022-01-28 11:41:10|508.93|506.73|509.03|506.83|509.03|506.83|508.93|506.73|0
1643370080000|2022-01-28 11:41:20|508.83|506.63|508.02|505.82|508.83|506.63|508.02|505.82|0
1643370090000|2022-01-28 11:41:30|508.43|506.23|508.63|506.43|508.63|506.43|508.22|506.02|0
1643370100000|2022-01-28 11:41:40|508.83|506.63|508.13|505.93|509.03|506.83|508.13|505.93|0
1643370110000|2022-01-28 11:41:50|508.43|506.23|508.43|506.23|508.53|506.33|508.43|506.23|0
1643370120000|2022-01-28 11:42:00|508.83|506.63|508.63|506.43|508.83|506.63|508.63|506.43|0
1643370130000|2022-01-28 11:42:10|508.83|506.63|507.62|505.42|508.83|506.63|507.62|505.42|0
1643370140000|2022-01-28 11:42:20|507.32|505.12|507.53|505.33|507.62|505.42|507.32|505.12|0
1643370150000|2022-01-28 11:42:30|507.62|505.42|507.42|505.22|507.62|505.42|507.42|505.22|0
1643370160000|2022-01-28 11:42:40|507.52|505.32|507.62|505.42|507.62|505.42|507.42|505.22|0
1643370170000|2022-01-28 11:42:50|507.52|505.32|507.82|505.62|507.82|505.62|507.52|505.32|0
1643370180000|2022-01-28 11:43:00|508.02|505.82|508.73|506.53|508.73|506.53|508.02|505.82|0
1643370190000|2022-01-28 11:43:10|508.63|506.43|508.43|506.23|508.63|506.43|508.43|506.23|0
1643370200000|2022-01-28 11:43:20|508.22|506.02|507.62|505.42|508.22|506.02|507.62|505.42|0
1643370210000|2022-01-28 11:43:30|507.82|505.62|507.62|505.42|507.93|505.73|507.62|505.42|0
1643370220000|2022-01-28 11:43:40|507.82|505.62|507.12|504.92|507.82|505.62|507.12|504.92|0
1643370230000|2022-01-28 11:43:50|507.22|505.02|506.92|504.72|507.22|505.02|506.92|504.72|0
1643370240000|2022-01-28 11:44:00|507.02|504.82|507.62|505.42|507.62|505.42|507.02|504.82|0
1643370250000|2022-01-28 11:44:10|507.52|505.32|507.82|505.62|507.82|505.62|507.52|505.32|0
1643370260000|2022-01-28 11:44:20|508.02|505.82|508.83|506.63|508.83|506.63|508.02|505.82|0
1643370270000|2022-01-28 11:44:30|508.73|506.53|509.03|506.83|509.03|506.83|508.73|506.53|0
1643370280000|2022-01-28 11:44:40|509.13|506.93|509.53|507.33|509.53|507.33|509.13|506.93|0
1643370290000|2022-01-28 11:44:50|509.43|507.23|510.24|508.04|510.24|508.04|509.43|507.23|0
1643370300000|2022-01-28 11:45:00|510.44|508.24|510.54|508.34|510.54|508.34|510.14|507.94|0
1643370310000|2022-01-28 11:45:10|510.84|508.64|511.85|509.65|511.85|509.65|510.84|508.64|0
1643370320000|2022-01-28 11:45:20|511.75|509.55|512.05|509.85|512.45|510.25|511.75|509.55|0
1643370330000|2022-01-28 11:45:30|511.85|509.65|511.55|509.35|511.85|509.65|511.44|509.24|0
1643370340000|2022-01-28 11:45:40|511.35|509.15|510.84|508.64|511.35|509.15|510.84|508.64|0
1643370350000|2022-01-28 11:45:50|510.94|508.74|510.84|508.64|510.94|508.74|510.64|508.44|0
1643370360000|2022-01-28 11:46:00|510.64|508.44|510.23|508.03|510.64|508.44|510.23|508.03|0
1643370370000|2022-01-28 11:46:10|510.03|507.83|509.74|507.54|510.14|507.94|509.74|507.54|0
1643370380000|2022-01-28 11:46:20|510.03|507.83|510.44|508.24|510.44|508.24|509.74|507.54|0
1643370390000|2022-01-28 11:46:30|510.23|508.03|509.83|507.63|510.44|508.24|509.83|507.63|0
1643370400000|2022-01-28 11:46:40|510.03|507.83|509.83|507.63|510.03|507.83|509.74|507.54|0
1643370410000|2022-01-28 11:46:50|509.63|507.43|509.63|507.43|509.83|507.63|509.63|507.43|0
1643370420000|2022-01-28 11:47:00|509.43|507.23|509.43|507.23|509.63|507.43|509.43|507.23|0
1643370430000|2022-01-28 11:47:10|509.03|506.83|508.83|506.63|509.03|506.83|508.73|506.53|0
1643370440000|2022-01-28 11:47:20|509.23|507.03|508.42|506.22|509.23|507.03|508.42|506.22|0
1643370450000|2022-01-28 11:47:30|508.53|506.33|508.53|506.33|508.83|506.63|508.53|506.33|0
1643370460000|2022-01-28 11:47:40|508.22|506.02|508.22|506.02|508.42|506.22|508.02|505.82|0
1643370470000|2022-01-28 11:47:50|508.42|506.22|507.42|505.22|508.42|506.22|507.42|505.22|0
1643370480000|2022-01-28 11:48:00|507.32|505.12|506.62|504.42|507.32|505.12|506.62|504.42|0
1643370490000|2022-01-28 11:48:10|506.72|504.52|505.81|503.61|506.72|504.52|505.81|503.61|0
1643370500000|2022-01-28 11:48:20|505.61|503.41|505.81|503.61|505.81|503.61|505.61|503.41|0
1643370510000|2022-01-28 11:48:30|505.92|503.72|506.01|503.81|506.21|504.01|505.92|503.72|0
1643370520000|2022-01-28 11:48:40|505.41|503.21|505.41|503.21|505.72|503.52|505.41|503.21|0
1643370530000|2022-01-28 11:48:50|505.81|503.61|505.81|503.61|505.81|503.61|505.81|503.61|0
1643370540000|2022-01-28 11:49:00|506.01|503.81|505.92|503.72|506.01|503.81|505.81|503.61|0
1643370550000|2022-01-28 11:49:10|506.01|503.81|506.21|504.01|506.21|504.01|505.81|503.61|0
1643370560000|2022-01-28 11:49:20|506.01|503.81|506.62|504.42|506.62|504.42|506.01|503.81|0
1643370570000|2022-01-28 11:49:30|506.41|504.21|506.52|504.32|506.52|504.32|506.01|503.81|0
1643370580000|2022-01-28 11:49:40|506.21|504.01|507.02|504.82|507.02|504.82|506.21|504.01|0
1643370590000|2022-01-28 11:49:50|506.62|504.42|506.41|504.21|506.82|504.62|506.41|504.21|0
1643370600000|2022-01-28 11:50:00|506.21|504.01|505.41|503.21|506.21|504.01|505.41|503.21|0
1643370610000|2022-01-28 11:50:10|505.81|503.61|507.12|504.92|507.12|504.92|505.81|503.61|0
1643370620000|2022-01-28 11:50:20|506.82|504.62|506.92|504.72|506.92|504.72|506.82|504.62|0
1643370630000|2022-01-28 11:50:30|506.82|504.62|506.92|504.72|506.92|504.72|506.82|504.62|0
1643370640000|2022-01-28 11:50:40|507.02|504.82|507.42|505.22|507.42|505.22|507.02|504.82|0
1643370650000|2022-01-28 11:50:50|507.22|505.02|507.12|504.92|507.22|505.02|507.02|504.82|0
1643370660000|2022-01-28 11:51:00|507.22|505.02|507.22|505.02|507.22|505.02|507.02|504.82|0
1643370670000|2022-01-28 11:51:10|507.42|505.22|508.62|506.42|508.62|506.42|507.42|505.22|0
1643370680000|2022-01-28 11:51:20|508.73|506.53|508.42|506.22|508.73|506.53|508.42|506.22|0
1643370690000|2022-01-28 11:51:30|508.22|506.02|508.62|506.42|508.62|506.42|508.22|506.02|0
1643370700000|2022-01-28 11:51:40|508.42|506.22|508.82|506.62|508.82|506.62|508.42|506.22|0
1643370710000|2022-01-28 11:51:50|508.62|506.42|507.82|505.62|508.62|506.42|507.62|505.42|0
1643370720000|2022-01-28 11:52:00|508.02|505.82|508.22|506.02|508.22|506.02|508.02|505.82|0
1643370730000|2022-01-28 11:52:10|508.42|506.22|508.82|506.62|508.82|506.62|508.42|506.22|0
1643370740000|2022-01-28 11:52:20|509.03|506.83|508.93|506.73|509.03|506.83|508.93|506.73|0
1643370750000|2022-01-28 11:52:30|509.03|506.83|509.53|507.33|509.53|507.33|509.03|506.83|0
1643370760000|2022-01-28 11:52:40|509.63|507.43|509.93|507.73|510.14|507.94|509.63|507.43|0
1643370770000|2022-01-28 11:52:50|510.03|507.83|509.83|507.63|510.03|507.83|509.83|507.63|0
1643370780000|2022-01-28 11:53:00|510.03|507.83|510.34|508.14|510.34|508.14|510.03|507.83|0
1643370790000|2022-01-28 11:53:10|510.43|508.23|510.54|508.34|510.64|508.44|510.23|508.03|0
1643370800000|2022-01-28 11:53:20|510.43|508.23|510.54|508.34|510.54|508.34|510.23|508.03|0
1643370810000|2022-01-28 11:53:30|510.84|508.64|510.64|508.44|511.04|508.84|510.54|508.34|0
1643370820000|2022-01-28 11:53:40|511.64|509.44|511.75|509.55|511.75|509.55|511.64|509.44|0
1643370830000|2022-01-28 11:53:50|511.95|509.75|511.64|509.44|511.95|509.75|511.44|509.24|0
1643370840000|2022-01-28 11:54:00|511.75|509.55|511.04|508.84|511.75|509.55|511.04|508.84|0
1643370850000|2022-01-28 11:54:10|510.64|508.44|510.94|508.74|510.94|508.74|510.64|508.44|0
1643370860000|2022-01-28 11:54:20|510.64|508.44|510.64|508.44|510.84|508.64|510.64|508.44|0
1643370870000|2022-01-28 11:54:30|510.84|508.64|510.84|508.64|511.04|508.84|510.84|508.64|0
1643370880000|2022-01-28 11:54:40|511.04|508.84|510.03|507.83|511.04|508.84|510.03|507.83|0
1643370890000|2022-01-28 11:54:50|510.14|507.94|510.03|507.83|510.14|507.94|510.03|507.83|0
1643370900000|2022-01-28 11:55:00|509.83|507.63|509.73|507.53|509.83|507.63|509.73|507.53|0
1643370910000|2022-01-28 11:55:10|510.54|508.34|510.34|508.14|510.63|508.43|510.34|508.14|0
1643370920000|2022-01-28 11:55:20|510.54|508.34|510.63|508.43|510.94|508.74|510.54|508.34|0
1643370930000|2022-01-28 11:55:30|510.74|508.54|511.44|509.24|511.44|509.24|510.63|508.43|0
1643370940000|2022-01-28 11:55:40|512.05|509.85|512.65|510.45|512.65|510.45|512.05|509.85|0
1643370950000|2022-01-28 11:55:50|512.55|510.35|512.45|510.25|512.55|510.35|512.25|510.05|0
1643370960000|2022-01-28 11:56:00|511.95|509.75|512.05|509.85|512.05|509.85|511.75|509.55|0
1643370970000|2022-01-28 11:56:10|511.64|509.44|510.23|508.03|511.84|509.64|510.23|508.03|0
1643370980000|2022-01-28 11:56:20|510.03|507.83|510.03|507.83|510.03|507.83|509.83|507.63|0
1643370990000|2022-01-28 11:56:30|510.13|507.93|510.23|508.03|510.23|508.03|509.93|507.73|0
1643371000000|2022-01-28 11:56:40|510.43|508.23|510.23|508.03|510.43|508.23|510.13|507.93|0
1643371010000|2022-01-28 11:56:50|510.54|508.34|511.04|508.84|511.04|508.84|510.54|508.34|0
1643371020000|2022-01-28 11:57:00|510.84|508.64|511.84|509.64|511.84|509.64|510.84|508.64|0
1643371030000|2022-01-28 11:57:10|512.05|509.85|512.05|509.85|512.05|509.85|512.05|509.85|0
1643371040000|2022-01-28 11:57:20|511.04|508.84|511.04|508.84|511.04|508.84|510.84|508.64|0
1643371050000|2022-01-28 11:57:30|510.94|508.74|510.43|508.23|510.94|508.74|510.23|508.03|0
1643371060000|2022-01-28 11:57:40|510.23|508.03|510.13|507.93|510.23|508.03|510.13|507.93|0
1643371070000|2022-01-28 11:57:50|509.43|507.23|508.62|506.42|509.43|507.23|508.62|506.42|0
1643371080000|2022-01-28 11:58:00|508.52|506.32|508.62|506.42|509.02|506.82|508.52|506.32|0
1643371090000|2022-01-28 11:58:10|508.42|506.22|507.01|504.81|508.42|506.22|507.01|504.81|0
1643371100000|2022-01-28 11:58:20|506.92|504.72|506.81|504.61|507.52|505.32|506.81|504.61|0
1643371110000|2022-01-28 11:58:30|507.01|504.81|506.72|504.52|507.01|504.81|506.72|504.52|0
1643371120000|2022-01-28 11:58:40|506.61|504.41|505.71|503.51|506.61|504.41|505.71|503.51|0
1643371130000|2022-01-28 11:58:50|506.32|504.12|505.61|503.41|506.32|504.12|505.61|503.41|0
1643371140000|2022-01-28 11:59:00|505.71|503.51|505.21|503.01|505.71|503.51|505.21|503.01|0
1643371150000|2022-01-28 11:59:10|505.61|503.41|505.81|503.61|505.81|503.61|505.61|503.41|0
1643371160000|2022-01-28 11:59:20|505.41|503.21|505.01|502.81|506.01|503.81|505.01|502.81|0
1643371170000|2022-01-28 11:59:30|505.11|502.91|506.41|504.21|506.41|504.21|505.01|502.81|0
1643371180000|2022-01-28 11:59:40|506.61|504.41|507.01|504.81|507.01|504.81|506.52|504.32|0
1643371190000|2022-01-28 11:59:50|506.81|504.61|505.81|503.61|506.92|504.72|505.81|503.61|0
1643371200000|2022-01-28 12:00:00|505.21|503.01|505.11|502.91|505.21|503.01|505.11|502.91|0
1643371210000|2022-01-28 12:00:10|505.31|503.11|505.01|502.81|505.41|503.21|505.01|502.81|0
1643371220000|2022-01-28 12:00:20|505.41|503.21|505.41|503.21|505.41|503.21|505.21|503.01|0
1643371230000|2022-01-28 12:00:30|505.61|503.41|505.21|503.01|505.61|503.41|505.21|503.01|0
1643371240000|2022-01-28 12:00:40|505.11|502.91|505.01|502.81|505.21|503.01|504.81|502.61|0
1643371250000|2022-01-28 12:00:50|505.11|502.91|505.31|503.11|505.51|503.31|505.11|502.91|0
1643371260000|2022-01-28 12:01:00|504.91|502.71|506.41|504.21|506.41|504.21|504.91|502.71|0
1643371270000|2022-01-28 12:01:10|506.21|504.01|507.01|504.81|507.01|504.81|506.21|504.01|0
1643371280000|2022-01-28 12:01:20|507.52|505.32|506.61|504.41|507.62|505.42|506.61|504.41|0
1643371290000|2022-01-28 12:01:30|506.41|504.21|507.62|505.42|508.02|505.82|506.41|504.21|0
1643371300000|2022-01-28 12:01:40|507.52|505.32|507.82|505.62|507.82|505.62|507.52|505.32|0
1643371310000|2022-01-28 12:01:50|507.72|505.52|508.42|506.22|508.42|506.22|507.72|505.52|0
1643371320000|2022-01-28 12:02:00|508.02|505.82|508.52|506.32|508.82|506.62|508.02|505.82|0
1643371330000|2022-01-28 12:02:10|508.42|506.22|508.82|506.62|508.82|506.62|508.42|506.22|0
1643371340000|2022-01-28 12:02:20|508.62|506.42|509.42|507.22|509.42|507.22|508.62|506.42|0
1643371350000|2022-01-28 12:02:30|509.63|507.43|508.72|506.52|509.63|507.43|508.72|506.52|0
1643371360000|2022-01-28 12:02:40|508.02|505.82|507.61|505.41|508.02|505.82|506.81|504.61|0
1643371370000|2022-01-28 12:02:50|507.21|505.01|506.72|504.52|507.21|505.01|506.72|504.52|0
1643371380000|2022-01-28 12:03:00|506.61|504.41|506.72|504.52|506.81|504.61|506.61|504.41|0
1643371390000|2022-01-28 12:03:10|506.41|504.21|505.91|503.71|506.41|504.21|505.81|503.61|0
1643371400000|2022-01-28 12:03:20|505.71|503.51|505.01|502.81|505.71|503.51|505.01|502.81|0
1643371410000|2022-01-28 12:03:30|504.61|502.41|503.71|501.51|504.61|502.41|503.71|501.51|0
1643371420000|2022-01-28 12:03:40|503.2|501|503.2|501|503.2|501|503|500.8|0
1643371430000|2022-01-28 12:03:50|503.11|500.91|501.91|499.71|503.11|500.91|501.91|499.71|0
1643371440000|2022-01-28 12:04:00|502.2|500|502.71|500.51|502.71|500.51|502|499.8|0
1643371450000|2022-01-28 12:04:10|503|500.8|503|500.8|503|500.8|502.8|500.6|0
1643371460000|2022-01-28 12:04:20|502.8|500.6|502.4|500.2|503.2|501|502.4|500.2|0
1643371470000|2022-01-28 12:04:30|502.8|500.6|503|500.8|503.2|501|502.8|500.6|0
1643371480000|2022-01-28 12:04:40|503.4|501.2|503.2|501|503.4|501.2|503|500.8|0
1643371490000|2022-01-28 12:04:50|503.4|501.2|502.8|500.6|503.4|501.2|502.8|500.6|0
1643371500000|2022-01-28 12:05:00|503.2|501|503.6|501.4|503.8|501.6|503.2|501|0
1643371510000|2022-01-28 12:05:10|503.4|501.2|504|501.8|504|501.8|503.4|501.2|0
1643371520000|2022-01-28 12:05:20|503.8|501.6|504|501.8|504.11|501.91|503.8|501.6|0
1643371530000|2022-01-28 12:05:30|503.6|501.4|504.2|502|504.2|502|503.31|501.11|0
1643371540000|2022-01-28 12:05:40|504.11|501.91|503.71|501.51|504.11|501.91|503.71|501.51|0
1643371550000|2022-01-28 12:05:50|503.8|501.6|502.6|500.4|504|501.8|502.6|500.4|0
1643371560000|2022-01-28 12:06:00|503.2|501|503.51|501.31|503.51|501.31|502.8|500.6|0
1643371570000|2022-01-28 12:06:10|503.8|501.6|503.8|501.6|504|501.8|503.8|501.6|0
1643371580000|2022-01-28 12:06:20|503.6|501.4|504.51|502.31|504.51|502.31|503.6|501.4|0
1643371590000|2022-01-28 12:06:30|504.8|502.6|504.71|502.51|504.8|502.6|504.6|502.4|0
1643371600000|2022-01-28 12:06:40|504.51|502.31|504.2|502|504.8|502.6|504.2|502|0
1643371610000|2022-01-28 12:06:50|504.6|502.4|504|501.8|504.6|502.4|504|501.8|0
1643371620000|2022-01-28 12:07:00|504.31|502.11|504|501.8|504.31|502.11|504|501.8|0
1643371630000|2022-01-28 12:07:10|503.6|501.4|505|502.8|505|502.8|503.6|501.4|0
1643371640000|2022-01-28 12:07:20|504.8|502.6|505.11|502.91|505.11|502.91|504.8|502.6|0
1643371650000|2022-01-28 12:07:30|506.21|504.01|505.21|503.01|506.21|504.01|505.21|503.01|0
1643371660000|2022-01-28 12:07:40|505.41|503.21|505.61|503.41|505.81|503.61|505.41|503.21|0
1643371670000|2022-01-28 12:07:50|505.41|503.21|505.61|503.41|505.61|503.41|505.41|503.21|0
1643371680000|2022-01-28 12:08:00|506.01|503.81|505.91|503.71|506.01|503.81|505.91|503.71|0
1643371690000|2022-01-28 12:08:10|506.41|504.21|505.61|503.41|506.41|504.21|505.61|503.41|0
1643371700000|2022-01-28 12:08:20|505.41|503.21|505.81|503.61|505.81|503.61|505.41|503.21|0
1643371710000|2022-01-28 12:08:30|505.61|503.41|505.81|503.61|506.01|503.81|505.51|503.31|0
1643371720000|2022-01-28 12:08:40|506.01|503.81|506.21|504.01|506.21|504.01|505.81|503.61|0
1643371730000|2022-01-28 12:08:50|505.81|503.61|505.51|503.31|505.91|503.71|505.51|503.31|0
1643371740000|2022-01-28 12:09:00|505.71|503.51|506.21|504.01|506.21|504.01|505.71|503.51|0
1643371750000|2022-01-28 12:09:10|506.11|503.91|506.21|504.01|506.21|504.01|506.11|503.91|0
1643371760000|2022-01-28 12:09:20|506.41|504.21|507.92|505.72|507.92|505.72|506.41|504.21|0
1643371770000|2022-01-28 12:09:30|507.52|505.32|507.32|505.12|508.01|505.81|507.32|505.12|0
1643371780000|2022-01-28 12:09:40|507.21|505.01|507.61|505.41|507.61|505.41|507.21|505.01|0
1643371790000|2022-01-28 12:09:50|507.41|505.21|508.01|505.81|508.01|505.81|507.41|505.21|0
1643371800000|2022-01-28 12:10:00|508.32|506.12|508.32|506.12|508.32|506.12|508.32|506.12|0
1643371810000|2022-01-28 12:10:10|508.12|505.92|508.52|506.32|508.52|506.32|508.01|505.81|0
1643371820000|2022-01-28 12:10:20|508.12|505.92|508.42|506.22|508.42|506.22|507.81|505.61|0
1643371830000|2022-01-28 12:10:30|508.22|506.02|507.92|505.72|508.22|506.02|507.92|505.72|0
1643371840000|2022-01-28 12:10:40|507.81|505.61|508.12|505.92|508.12|505.92|507.81|505.61|0
1643371850000|2022-01-28 12:10:50|507.92|505.72|507.81|505.61|508.01|505.81|507.81|505.61|0
1643371860000|2022-01-28 12:11:00|507.21|505.01|508.21|506.01|508.21|506.01|507.21|505.01|0
1643371870000|2022-01-28 12:11:10|508.12|505.92|509.12|506.92|509.12|506.92|508.12|505.92|0
1643371880000|2022-01-28 12:11:20|509.22|507.02|509.93|507.73|509.93|507.73|509.22|507.02|0
1643371890000|2022-01-28 12:11:30|509.62|507.42|508.82|506.62|509.62|507.42|508.82|506.62|0
1643371900000|2022-01-28 12:11:40|509.02|506.82|508.92|506.72|509.02|506.82|508.92|506.72|0
1643371910000|2022-01-28 12:11:50|508.62|506.42|509.42|507.22|509.42|507.22|508.62|506.42|0
1643371920000|2022-01-28 12:12:00|509.02|506.82|508.42|506.22|509.02|506.82|508.32|506.12|0
1643371930000|2022-01-28 12:12:10|508.52|506.32|508.82|506.62|508.82|506.62|508.52|506.32|0
1643371940000|2022-01-28 12:12:20|508.72|506.52|508.01|505.81|508.72|506.52|508.01|505.81|0
1643371950000|2022-01-28 12:12:30|507.72|505.52|507.11|504.91|507.72|505.52|507.01|504.81|0
1643371960000|2022-01-28 12:12:40|506.81|504.61|506.91|504.71|506.91|504.71|506.61|504.41|0
1643371970000|2022-01-28 12:12:50|506.61|504.41|506.21|504.01|506.61|504.41|506.21|504.01|0
1643371980000|2022-01-28 12:13:00|505.8|503.6|505|502.8|505.8|503.6|505|502.8|0
1643371990000|2022-01-28 12:13:10|504.71|502.51|504.6|502.4|504.71|502.51|504.6|502.4|0
1643372000000|2022-01-28 12:13:20|504.4|502.2|504.4|502.2|504.4|502.2|504.4|502.2|0
1643372010000|2022-01-28 12:13:30|504|501.8|504.6|502.4|504.6|502.4|504|501.8|0
1643372020000|2022-01-28 12:13:40|504.8|502.6|504.91|502.71|504.91|502.71|504.51|502.31|0
1643372030000|2022-01-28 12:13:50|505.2|503|505.31|503.11|505.31|503.11|505|502.8|0
1643372040000|2022-01-28 12:14:00|505.4|503.2|506.41|504.21|506.41|504.21|505.4|503.2|0
1643372050000|2022-01-28 12:14:10|506.21|504.01|505.91|503.71|506.31|504.11|505.91|503.71|0
1643372060000|2022-01-28 12:14:20|506|503.8|506.11|503.91|506.11|503.91|505.8|503.6|0
1643372070000|2022-01-28 12:14:30|506|503.8|506|503.8|506|503.8|505.8|503.6|0
1643372080000|2022-01-28 12:14:40|505.8|503.6|506.21|504.01|506.21|504.01|505.8|503.6|0
1643372090000|2022-01-28 12:14:50|506.11|503.91|506.21|504.01|506.31|504.11|506.11|503.91|0
1643372100000|2022-01-28 12:15:00|507.01|504.81|507.41|505.21|507.41|505.21|507.01|504.81|0
1643372110000|2022-01-28 12:15:10|507.31|505.11|507.01|504.81|507.31|505.11|507.01|504.81|0
1643372120000|2022-01-28 12:15:20|506.61|504.41|507.41|505.21|507.41|505.21|506.61|504.41|0
1643372130000|2022-01-28 12:15:30|507.01|504.81|506|503.8|507.21|505.01|506|503.8|0
1643372140000|2022-01-28 12:15:40|505.6|503.4|505.2|503|505.6|503.4|505.2|503|0
1643372150000|2022-01-28 12:15:50|505|502.8|505.4|503.2|505.4|503.2|505|502.8|0
1643372160000|2022-01-28 12:16:00|505.2|503|505.8|503.6|506|503.8|505.2|503|0
1643372170000|2022-01-28 12:16:10|505.6|503.4|505.51|503.31|505.8|503.6|505.51|503.31|0
1643372180000|2022-01-28 12:16:20|505.4|503.2|506.11|503.91|506.11|503.91|505.2|503|0
1643372190000|2022-01-28 12:16:30|505.71|503.51|506|503.8|506|503.8|505.71|503.51|0
1643372200000|2022-01-28 12:16:40|505.91|503.71|505.91|503.71|506|503.8|505.8|503.6|0
1643372210000|2022-01-28 12:16:50|505.4|503.2|505.6|503.4|505.6|503.4|505|502.8|0
1643372220000|2022-01-28 12:17:00|506.41|504.21|507.61|505.41|507.61|505.41|506.41|504.21|0
1643372230000|2022-01-28 12:17:10|507.21|505.01|507.61|505.41|507.71|505.51|507.21|505.01|0
1643372240000|2022-01-28 12:17:20|507.81|505.61|507.81|505.61|507.81|505.61|507.61|505.41|0
1643372250000|2022-01-28 12:17:30|508.12|505.92|508.92|506.72|508.92|506.72|508.12|505.92|0
1643372260000|2022-01-28 12:17:40|508.41|506.21|508.61|506.41|509.22|507.02|508.41|506.21|0
1643372270000|2022-01-28 12:17:50|508.41|506.21|508.12|505.92|508.41|506.21|508.12|505.92|0
1643372280000|2022-01-28 12:18:00|508.61|506.41|508.21|506.01|508.82|506.62|508.21|506.01|0
1643372290000|2022-01-28 12:18:10|507.61|505.41|507.92|505.72|508.01|505.81|507.61|505.41|0
1643372300000|2022-01-28 12:18:20|508.01|505.81|508.21|506.01|508.21|506.01|507.92|505.72|0
1643372310000|2022-01-28 12:18:30|508.01|505.81|507.81|505.61|508.01|505.81|507.81|505.61|0
1643372320000|2022-01-28 12:18:40|508.21|506.01|508.01|505.81|508.21|506.01|507.81|505.61|0
1643372330000|2022-01-28 12:18:50|507.81|505.61|507.91|505.71|507.91|505.71|507.81|505.61|0
1643372340000|2022-01-28 12:19:00|507.81|505.61|507.21|505.01|507.81|505.61|507.21|505.01|0
1643372350000|2022-01-28 12:19:10|507.41|505.21|507.41|505.21|507.61|505.41|507.41|505.21|0
1643372360000|2022-01-28 12:19:20|507.51|505.31|507.81|505.61|507.81|505.61|507.21|505.01|0
1643372370000|2022-01-28 12:19:30|509.02|506.82|511.03|508.83|511.03|508.83|509.02|506.82|0
1643372380000|2022-01-28 12:19:40|510.53|508.33|510.22|508.02|510.73|508.53|510.22|508.02|0
1643372390000|2022-01-28 12:19:50|510.13|507.93|510.22|508.02|510.22|508.02|510.02|507.82|0
1643372400000|2022-01-28 12:20:00|509.42|507.22|509.22|507.02|509.42|507.22|509.22|507.02|0
1643372410000|2022-01-28 12:20:10|508.52|506.32|509.22|507.02|509.22|507.02|508.52|506.32|0
1643372420000|2022-01-28 12:20:20|509.02|506.82|509.02|506.82|509.02|506.82|509.02|506.82|0
1643372430000|2022-01-28 12:20:30|509.42|507.22|509.42|507.22|509.42|507.22|509.22|507.02|0
1643372440000|2022-01-28 12:20:40|509.32|507.12|509.42|507.22|509.62|507.42|509.32|507.12|0
1643372450000|2022-01-28 12:20:50|509.22|507.02|509.22|507.02|509.22|507.02|509.22|507.02|0
1643372460000|2022-01-28 12:21:00|508.81|506.61|509.42|507.22|509.42|507.22|508.81|506.61|0
1643372470000|2022-01-28 12:21:10|509.02|506.82|510.22|508.02|510.22|508.02|509.02|506.82|0
1643372480000|2022-01-28 12:21:20|510.42|508.22|510.02|507.82|510.42|508.22|509.82|507.62|0
1643372490000|2022-01-28 12:21:30|509.62|507.42|509.82|507.62|509.82|507.62|509.42|507.22|0
1643372500000|2022-01-28 12:21:40|510.22|508.02|510.63|508.43|510.63|508.43|510.22|508.02|0
1643372510000|2022-01-28 12:21:50|511.03|508.83|512.24|510.04|512.24|510.04|510.93|508.73|0
1643372520000|2022-01-28 12:22:00|512.44|510.24|512.64|510.44|513.05|510.85|512.44|510.24|0
1643372530000|2022-01-28 12:22:10|513.45|511.25|515.07|512.87|515.07|512.87|513.45|511.25|0
1643372540000|2022-01-28 12:22:20|515.78|513.58|516.89|514.69|516.89|514.69|515.78|513.58|0
1643372550000|2022-01-28 12:22:30|517.2|515|517.68|515.48|518.92|516.72|516.89|514.69|0
1643372560000|2022-01-28 12:22:40|517.47|515.27|519.75|517.55|520.66|518.46|517.47|515.27|0
1643372570000|2022-01-28 12:22:50|519.95|517.75|520.25|518.05|520.76|518.56|519.95|517.75|0
1643372580000|2022-01-28 12:23:00|519.95|517.75|521.46|519.26|521.46|519.26|519.95|517.75|0
1643372590000|2022-01-28 12:23:10|520.95|518.75|521.76|519.56|521.76|519.56|520.54|518.34|0
1643372600000|2022-01-28 12:23:20|521.15|518.95|521.76|519.56|521.76|519.56|521.15|518.95|0
1643372610000|2022-01-28 12:23:30|520.75|518.55|520.75|518.55|520.85|518.65|520.75|518.55|0
1643372620000|2022-01-28 12:23:40|520.54|518.34|521.56|519.36|521.56|519.36|520.54|518.34|0
1643372630000|2022-01-28 12:23:50|521.76|519.56|521.56|519.36|521.97|519.77|521.56|519.36|0
1643372640000|2022-01-28 12:24:00|521.46|519.26|521.56|519.36|521.97|519.77|521.36|519.16|0
1643372650000|2022-01-28 12:24:10|520.14|517.94|519.33|517.13|520.14|517.94|519.33|517.13|0
1643372660000|2022-01-28 12:24:20|519.84|517.64|520.95|518.75|520.95|518.75|519.84|517.64|0
1643372670000|2022-01-28 12:24:30|521.36|519.16|521.15|518.95|521.97|519.77|521.15|518.95|0
1643372680000|2022-01-28 12:24:40|521.46|519.26|521.76|519.56|521.87|519.67|521.46|519.26|0
1643372690000|2022-01-28 12:24:50|521.87|519.67|522.17|519.97|522.57|520.37|521.87|519.67|0
1643372700000|2022-01-28 12:25:00|521.97|519.77|521.76|519.56|521.97|519.77|521.76|519.56|0
1643372710000|2022-01-28 12:25:10|521.97|519.77|521.76|519.56|521.97|519.77|521.36|519.16|0
1643372720000|2022-01-28 12:25:20|521.46|519.26|522.78|520.58|522.78|520.58|521.15|518.95|0
1643372730000|2022-01-28 12:25:30|523.39|521.19|524.2|522|524.2|522|523.39|521.19|0
1643372740000|2022-01-28 12:25:40|524.61|522.41|525.22|523.02|525.53|523.33|524.61|522.41|0
1643372750000|2022-01-28 12:25:50|525.42|523.22|525.63|523.43|526.03|523.83|525.42|523.22|0
1643372760000|2022-01-28 12:26:00|525.83|523.63|525.22|523.02|525.83|523.63|525.22|523.02|0
1643372770000|2022-01-28 12:26:10|524.2|522|524.2|522|524.51|522.31|524.2|522|0
1643372780000|2022-01-28 12:26:20|523.59|521.39|523.9|521.7|523.9|521.7|523.59|521.39|0
1643372790000|2022-01-28 12:26:30|522.78|520.58|523.18|520.98|523.18|520.98|522.57|520.37|0
1643372800000|2022-01-28 12:26:40|522.98|520.78|523.9|521.7|523.9|521.7|522.98|520.78|0
1643372810000|2022-01-28 12:26:50|523.18|520.98|522.98|520.78|523.29|521.09|522.78|520.58|0
1643372820000|2022-01-28 12:27:00|522.57|520.37|522.78|520.58|522.78|520.58|522.57|520.37|0
1643372830000|2022-01-28 12:27:10|522.98|520.78|522.98|520.78|523.09|520.89|522.98|520.78|0
1643372840000|2022-01-28 12:27:20|522.37|520.17|521.76|519.56|522.57|520.37|521.76|519.56|0
1643372850000|2022-01-28 12:27:30|521.56|519.36|521.35|519.15|521.76|519.56|521.35|519.15|0
1643372860000|2022-01-28 12:27:40|521.15|518.95|521.56|519.36|521.56|519.36|521.15|518.95|0
1643372870000|2022-01-28 12:27:50|521.15|518.95|520.34|518.14|521.15|518.95|520.34|518.14|0
1643372880000|2022-01-28 12:28:00|520.45|518.25|520.14|517.94|520.45|518.25|520.14|517.94|0
1643372890000|2022-01-28 12:28:10|519.93|517.73|520.34|518.14|520.34|518.14|519.93|517.73|0
1643372900000|2022-01-28 12:28:20|520.24|518.04|520.75|518.55|520.95|518.75|520.24|518.04|0
1643372910000|2022-01-28 12:28:30|519.93|517.73|520.14|517.94|520.14|517.94|519.93|517.73|0
1643372920000|2022-01-28 12:28:40|520.04|517.84|519.03|516.83|520.04|517.84|519.03|516.83|0
1643372930000|2022-01-28 12:28:50|519.12|516.92|518.22|516.02|519.12|516.92|518.22|516.02|0
1643372940000|2022-01-28 12:29:00|518.31|516.11|519.93|517.73|520.34|518.14|518.31|516.11|0
1643372950000|2022-01-28 12:29:10|519.53|517.33|520.65|518.45|520.65|518.45|519.33|517.13|0
1643372960000|2022-01-28 12:29:20|520.54|518.34|521.15|518.95|521.35|519.15|520.54|518.34|0
1643372970000|2022-01-28 12:29:30|520.95|518.75|521.15|518.95|521.56|519.36|520.85|518.65|0
1643372980000|2022-01-28 12:29:40|520.95|518.75|520.95|518.75|521.05|518.85|520.95|518.75|0
1643372990000|2022-01-28 12:29:50|519.63|517.43|520.14|517.94|520.14|517.94|519.53|517.33|0
1643373000000|2022-01-28 12:30:00|520.34|518.14|520.54|518.34|520.75|518.55|520.34|518.14|0
1643373010000|2022-01-28 12:30:10|519.73|517.53|521.05|518.85|521.05|518.85|519.53|517.33|0
1643373020000|2022-01-28 12:30:20|520.75|518.55|519.33|517.13|520.95|518.75|519.33|517.13|0
1643373030000|2022-01-28 12:30:30|519.73|517.53|518.22|516.02|519.73|517.53|518.22|516.02|0
1643373040000|2022-01-28 12:30:40|518.31|516.11|518.92|516.72|518.92|516.72|518.22|516.02|0
1643373050000|2022-01-28 12:30:50|519.12|516.92|520.54|518.34|520.54|518.34|519.12|516.92|0
1643373060000|2022-01-28 12:31:00|520.14|517.94|521.35|519.15|521.35|519.15|520.14|517.94|0
1643373070000|2022-01-28 12:31:10|521.05|518.85|521.96|519.76|521.96|519.76|520.74|518.54|0
1643373080000|2022-01-28 12:31:20|522.27|520.07|520.24|518.04|522.27|520.07|520.24|518.04|0
1643373090000|2022-01-28 12:31:30|519.93|517.73|519.73|517.53|520.95|518.75|519.73|517.53|0
1643373100000|2022-01-28 12:31:40|519.32|517.12|518.72|516.52|519.32|517.12|518.62|516.42|0
1643373110000|2022-01-28 12:31:50|519.32|517.12|519.12|516.92|519.63|517.43|519.12|516.92|0
1643373120000|2022-01-28 12:32:00|519.32|517.12|519.53|517.33|519.53|517.33|519.12|516.92|0
1643373130000|2022-01-28 12:32:10|519.12|516.92|519.32|517.12|519.32|517.12|519.12|516.92|0
1643373140000|2022-01-28 12:32:20|519.12|516.92|519.93|517.73|519.93|517.73|519.12|516.92|0
1643373150000|2022-01-28 12:32:30|520.14|517.94|519.32|517.12|520.14|517.94|519.32|517.12|0
1643373160000|2022-01-28 12:32:40|518.62|516.42|518.72|516.52|518.72|516.52|518.62|516.42|0
1643373170000|2022-01-28 12:32:50|518.42|516.22|517.81|515.61|518.42|516.22|517.81|515.61|0
1643373180000|2022-01-28 12:33:00|517.3|515.1|518.72|516.52|518.72|516.52|517.3|515.1|0
1643373190000|2022-01-28 12:33:10|518.42|516.22|518.51|516.31|518.51|516.31|518.31|516.11|0
1643373200000|2022-01-28 12:33:20|518.72|516.52|518.72|516.52|518.72|516.52|518.51|516.31|0
1643373210000|2022-01-28 12:33:30|519.32|517.12|519.32|517.12|519.53|517.33|519.23|517.03|0
1643373220000|2022-01-28 12:33:40|519.63|517.43|519.32|517.12|519.63|517.43|519.12|516.92|0
1643373230000|2022-01-28 12:33:50|519.84|517.64|519.32|517.12|519.93|517.73|519.32|517.12|0
1643373240000|2022-01-28 12:34:00|519.12|516.92|519.53|517.33|519.63|517.43|519.12|516.92|0
1643373250000|2022-01-28 12:34:10|519.12|516.92|519.32|517.12|519.32|517.12|519.02|516.82|0
1643373260000|2022-01-28 12:34:20|519.83|517.63|519.32|517.12|519.83|517.63|519.32|517.12|0
1643373270000|2022-01-28 12:34:30|519.12|516.92|519.53|517.33|519.53|517.33|519.12|516.92|0
1643373280000|2022-01-28 12:34:40|519.32|517.12|519.93|517.73|519.93|517.73|519.32|517.12|0
1643373290000|2022-01-28 12:34:50|519.83|517.63|520.34|518.14|520.34|518.14|519.73|517.53|0
1643373300000|2022-01-28 12:35:00|520.54|518.34|520.34|518.14|520.65|518.45|520.34|518.14|0
1643373310000|2022-01-28 12:35:10|520.13|517.93|519.43|517.23|520.13|517.93|519.32|517.12|0
1643373320000|2022-01-28 12:35:20|519.32|517.12|519.63|517.43|519.63|517.43|519.32|517.12|0
1643373330000|2022-01-28 12:35:30|519.73|517.53|520.74|518.54|520.74|518.54|519.53|517.33|0
1643373340000|2022-01-28 12:35:40|520.95|518.75|520.54|518.34|521.15|518.95|520.54|518.34|0
1643373350000|2022-01-28 12:35:50|520.74|518.54|520.34|518.14|520.74|518.54|520.13|517.93|0
1643373360000|2022-01-28 12:36:00|521.25|519.05|521.86|519.66|521.86|519.66|521.25|519.05|0
1643373370000|2022-01-28 12:36:10|522.37|520.17|520.95|518.75|522.37|520.17|520.95|518.75|0
1643373380000|2022-01-28 12:36:20|520.74|518.54|520.54|518.34|521.15|518.95|520.44|518.24|0
1643373390000|2022-01-28 12:36:30|521.15|518.95|522.16|519.96|522.16|519.96|521.15|518.95|0
1643373400000|2022-01-28 12:36:40|521.86|519.66|521.76|519.56|521.96|519.76|521.76|519.56|0
1643373410000|2022-01-28 12:36:50|521.35|519.15|521.46|519.26|521.46|519.26|520.74|518.54|0
1643373420000|2022-01-28 12:37:00|522.16|519.96|522.57|520.37|522.57|520.37|522.16|519.96|0
1643373430000|2022-01-28 12:37:10|522.98|520.78|523.18|520.98|523.18|520.98|522.98|520.78|0
1643373440000|2022-01-28 12:37:20|523.29|521.09|523.99|521.79|523.99|521.79|523.29|521.09|0
1643373450000|2022-01-28 12:37:30|524.4|522.2|525.22|523.02|525.22|523.02|524.4|522.2|0
1643373460000|2022-01-28 12:37:40|525.83|523.63|525.42|523.22|525.83|523.63|525.42|523.22|0
1643373470000|2022-01-28 12:37:50|524.91|522.71|525.42|523.22|525.62|523.42|524.91|522.71|0
1643373480000|2022-01-28 12:38:00|525.22|523.02|524.91|522.71|525.22|523.02|524.71|522.51|0
1643373490000|2022-01-28 12:38:10|524.81|522.61|525.01|522.81|525.01|522.81|524.51|522.31|0
1643373500000|2022-01-28 12:38:20|526.23|524.03|527.14|524.94|527.14|524.94|526.23|524.03|0
1643373510000|2022-01-28 12:38:30|526.94|524.74|525.72|523.52|526.94|524.74|525.72|523.52|0
1643373520000|2022-01-28 12:38:40|526.53|524.33|527.14|524.94|527.14|524.94|526.53|524.33|0
1643373530000|2022-01-28 12:38:50|527.35|525.15|527.76|525.56|527.76|525.56|527.14|524.94|0
1643373540000|2022-01-28 12:39:00|528.16|525.96|528.37|526.17|528.37|526.17|527.86|525.66|0
1643373550000|2022-01-28 12:39:10|528.16|525.96|527.96|525.76|528.16|525.96|527.96|525.76|0
1643373560000|2022-01-28 12:39:20|527.55|525.35|527.96|525.76|527.96|525.76|527.55|525.35|0
1643373570000|2022-01-28 12:39:30|527.86|525.66|527.96|525.76|527.96|525.76|527.86|525.66|0
1643373580000|2022-01-28 12:39:40|528.57|526.37|528.77|526.57|528.77|526.57|528.57|526.37|0
1643373590000|2022-01-28 12:39:50|528.57|526.37|529.18|526.98|529.18|526.98|528.57|526.37|0
1643373600000|2022-01-28 12:40:00|528.88|526.68|528.77|526.57|528.98|526.78|528.57|526.37|0
1643373610000|2022-01-28 12:40:10|528.57|526.37|529.18|526.98|529.18|526.98|528.57|526.37|0
1643373620000|2022-01-28 12:40:20|529.39|527.19|530|527.8|530|527.8|529.18|526.98|0
1643373630000|2022-01-28 12:40:30|530.2|528|529.79|527.59|530.2|528|529.79|527.59|0
1643373640000|2022-01-28 12:40:40|529.59|527.39|527.96|525.76|529.59|527.39|527.96|525.76|0
1643373650000|2022-01-28 12:40:50|527.55|525.35|526.94|524.74|528.06|525.86|526.94|524.74|0
1643373660000|2022-01-28 12:41:00|527.14|524.94|527.55|525.35|527.55|525.35|527.14|524.94|0
1643373670000|2022-01-28 12:41:10|527.35|525.15|527.35|525.15|527.55|525.35|527.35|525.15|0
1643373680000|2022-01-28 12:41:20|527.75|525.55|527.96|525.76|528.16|525.96|527.75|525.55|0
1643373690000|2022-01-28 12:41:30|529.29|527.09|528.88|526.68|529.29|527.09|528.57|526.37|0
1643373700000|2022-01-28 12:41:40|528.77|526.57|528.47|526.27|528.98|526.78|528.47|526.27|0
1643373710000|2022-01-28 12:41:50|528.37|526.17|528.57|526.37|528.57|526.37|528.27|526.07|0
1643373720000|2022-01-28 12:42:00|527.96|525.76|527.14|524.94|527.96|525.76|527.14|524.94|0
1643373730000|2022-01-28 12:42:10|527.35|525.15|526.74|524.54|527.35|525.15|526.74|524.54|0
1643373740000|2022-01-28 12:42:20|527.35|525.15|528.27|526.07|528.37|526.17|527.35|525.15|0
1643373750000|2022-01-28 12:42:30|528.16|525.96|527.86|525.66|528.16|525.96|527.86|525.66|0
1643373760000|2022-01-28 12:42:40|528.06|525.86|527.86|525.66|528.06|525.86|527.86|525.66|0
1643373770000|2022-01-28 12:42:50|527.75|525.55|528.16|525.96|528.47|526.27|527.75|525.55|0
1643373780000|2022-01-28 12:43:00|528.57|526.37|528.77|526.57|528.98|526.78|528.57|526.37|0
1643373790000|2022-01-28 12:43:10|528.37|526.17|528.37|526.17|528.57|526.37|528.16|525.96|0
1643373800000|2022-01-28 12:43:20|528.06|525.86|528.98|526.78|528.98|526.78|527.96|525.76|0
1643373810000|2022-01-28 12:43:30|528.77|526.57|529.18|526.98|529.18|526.98|528.77|526.57|0
1643373820000|2022-01-28 12:43:40|529.08|526.88|529.79|527.59|529.79|527.59|529.08|526.88|0
1643373830000|2022-01-28 12:43:50|530|527.8|531.22|529.02|531.22|529.02|530|527.8|0
1643373840000|2022-01-28 12:44:00|530.81|528.61|531.43|529.23|531.43|529.23|530.81|528.61|0
1643373850000|2022-01-28 12:44:10|531.83|529.63|531.83|529.63|532.04|529.84|531.83|529.63|0
1643373860000|2022-01-28 12:44:20|532.04|529.84|531.43|529.23|532.04|529.84|531.43|529.23|0
1643373870000|2022-01-28 12:44:30|531.53|529.33|530.61|528.41|531.53|529.33|530.61|528.41|0
1643373880000|2022-01-28 12:44:40|530.81|528.61|531.43|529.23|531.43|529.23|530.81|528.61|0
1643373890000|2022-01-28 12:44:50|531.22|529.02|531.43|529.23|531.63|529.43|531.22|529.02|0
1643373900000|2022-01-28 12:45:00|531.63|529.43|531.43|529.23|531.63|529.43|531.43|529.23|0
1643373910000|2022-01-28 12:45:10|531.02|528.82|530.4|528.2|531.02|528.82|530.4|528.2|0
1643373920000|2022-01-28 12:45:20|530.81|528.61|531.63|529.43|531.63|529.43|530.81|528.61|0
1643373930000|2022-01-28 12:45:30|531.94|529.74|531.74|529.54|531.94|529.74|531.74|529.54|0
1643373940000|2022-01-28 12:45:40|531.83|529.63|532.04|529.84|532.04|529.84|531.83|529.63|0
1643373950000|2022-01-28 12:45:50|531.83|529.63|531.42|529.22|531.83|529.63|531.42|529.22|0
1643373960000|2022-01-28 12:46:00|530.81|528.61|532.04|529.84|532.04|529.84|530.81|528.61|0
1643373970000|2022-01-28 12:46:10|532.45|530.25|532.45|530.25|532.65|530.45|532.45|530.25|0
1643373980000|2022-01-28 12:46:20|532.35|530.15|532.35|530.15|532.35|530.15|532.35|530.15|0
1643373990000|2022-01-28 12:46:30|532.45|530.25|532.45|530.25|532.65|530.45|532.45|530.25|0
1643374000000|2022-01-28 12:46:40|532.65|530.45|532.96|530.76|533.06|530.86|532.65|530.45|0
1643374010000|2022-01-28 12:46:50|532.65|530.45|533.37|531.17|533.37|531.17|532.65|530.45|0
1643374020000|2022-01-28 12:47:00|533.67|531.47|533.88|531.68|533.88|531.68|533.67|531.47|0
1643374030000|2022-01-28 12:47:10|534.08|531.88|534.08|531.88|534.08|531.88|533.88|531.68|0
1643374040000|2022-01-28 12:47:20|534.29|532.09|535.62|533.42|535.62|533.42|534.29|532.09|0
1643374050000|2022-01-28 12:47:30|535.93|533.73|536.13|533.93|536.13|533.93|535.72|533.52|0
1643374060000|2022-01-28 12:47:40|536.34|534.14|533.67|531.47|536.34|534.14|533.67|531.47|0
1643374070000|2022-01-28 12:47:50|533.78|531.58|532.65|530.45|534.08|531.88|532.65|530.45|0
1643374080000|2022-01-28 12:48:00|534.49|532.29|533.67|531.47|534.49|532.29|533.67|531.47|0
1643374090000|2022-01-28 12:48:10|532.96|530.76|533.26|531.06|533.26|531.06|532.85|530.65|0
1643374100000|2022-01-28 12:48:20|532.24|530.04|532.04|529.84|532.45|530.25|532.04|529.84|0
1643374110000|2022-01-28 12:48:30|531.42|529.22|532.24|530.04|532.24|530.04|531.42|529.22|0
1643374120000|2022-01-28 12:48:40|532.04|529.84|532.04|529.84|533.98|531.78|532.04|529.84|0
1643374130000|2022-01-28 12:48:50|531.83|529.63|531.83|529.63|531.83|529.63|531.83|529.63|0
1643374140000|2022-01-28 12:49:00|532.04|529.84|531.83|529.63|532.04|529.84|531.83|529.63|0
1643374150000|2022-01-28 12:49:10|533.17|530.97|532.65|530.45|533.17|530.97|532.04|529.84|0
1643374160000|2022-01-28 12:49:20|532.45|530.25|532.85|530.65|533.06|530.86|532.45|530.25|0
1643374170000|2022-01-28 12:49:30|533.06|530.86|533.06|530.86|533.06|530.86|533.06|530.86|0
1643374180000|2022-01-28 12:49:40|533.26|531.06|533.67|531.47|533.67|531.47|533.06|530.86|0
1643374190000|2022-01-28 12:49:50|533.88|531.68|534.19|531.99|534.19|531.99|533.67|531.47|0
1643374200000|2022-01-28 12:50:00|533.88|531.68|534.29|532.09|534.29|532.09|533.88|531.68|0
1643374210000|2022-01-28 12:50:10|534.7|532.5|534.9|532.7|534.9|532.7|534.7|532.5|0
1643374220000|2022-01-28 12:50:20|535.11|532.91|535.11|532.91|535.11|532.91|535.11|532.91|0
1643374230000|2022-01-28 12:50:30|535.21|533.01|534.9|532.7|535.21|533.01|534.9|532.7|0
1643374240000|2022-01-28 12:50:40|533.47|531.27|533.06|530.86|533.67|531.47|533.06|530.86|0
1643374250000|2022-01-28 12:50:50|533.67|531.47|533.67|531.47|533.88|531.68|533.47|531.27|0
1643374260000|2022-01-28 12:51:00|533.47|531.27|533.26|531.06|533.47|531.27|533.06|530.86|0
1643374270000|2022-01-28 12:51:10|533.37|531.17|533.06|530.86|533.47|531.27|533.06|530.86|0
1643374280000|2022-01-28 12:51:20|532.85|530.65|533.06|530.86|533.16|530.96|532.85|530.65|0
1643374290000|2022-01-28 12:51:30|532.96|530.76|532.55|530.35|532.96|530.76|532.55|530.35|0
1643374300000|2022-01-28 12:51:40|532.35|530.15|531.63|529.43|532.35|530.15|531.63|529.43|0
1643374310000|2022-01-28 12:51:50|531.83|529.63|531.73|529.53|531.83|529.63|531.73|529.53|0
1643374320000|2022-01-28 12:52:00|531.22|529.02|531.01|528.81|531.32|529.12|531.01|528.81|0
1643374330000|2022-01-28 12:52:10|532.24|530.04|531.63|529.43|532.44|530.24|531.63|529.43|0
1643374340000|2022-01-28 12:52:20|531.42|529.22|532.14|529.94|532.14|529.94|531.42|529.22|0
1643374350000|2022-01-28 12:52:30|531.63|529.43|531.73|529.53|531.73|529.53|531.42|529.22|0
1643374360000|2022-01-28 12:52:40|531.83|529.63|531.63|529.43|532.04|529.84|531.63|529.43|0
1643374370000|2022-01-28 12:52:50|531.83|529.63|533.06|530.86|533.06|530.86|531.83|529.63|0
1643374380000|2022-01-28 12:53:00|533.47|531.27|533.67|531.47|533.67|531.47|533.47|531.27|0
1643374390000|2022-01-28 12:53:10|534.08|531.88|533.88|531.68|534.08|531.88|533.88|531.68|0
1643374400000|2022-01-28 12:53:20|533.06|530.86|531.42|529.22|533.06|530.86|531.42|529.22|0
1643374410000|2022-01-28 12:53:30|531.01|528.81|530.4|528.2|531.01|528.81|530.4|528.2|0
1643374420000|2022-01-28 12:53:40|529.99|527.79|529.79|527.59|530.1|527.9|529.79|527.59|0
1643374430000|2022-01-28 12:53:50|529.99|527.79|529.18|526.98|529.99|527.79|529.18|526.98|0
1643374440000|2022-01-28 12:54:00|528.97|526.77|529.08|526.88|529.08|526.88|528.88|526.68|0
1643374450000|2022-01-28 12:54:10|528.77|526.57|528.97|526.77|528.97|526.77|528.67|526.47|0
1643374460000|2022-01-28 12:54:20|529.18|526.98|529.49|527.29|529.79|527.59|529.18|526.98|0
1643374470000|2022-01-28 12:54:30|529.79|527.59|529.58|527.38|529.99|527.79|529.58|527.38|0
1643374480000|2022-01-28 12:54:40|529.99|527.79|529.99|527.79|529.99|527.79|529.38|527.18|0
1643374490000|2022-01-28 12:54:50|529.79|527.59|529.99|527.79|529.99|527.79|529.79|527.59|0
1643374500000|2022-01-28 12:55:00|529.49|527.29|531.01|528.81|531.01|528.81|529.49|527.29|0
1643374510000|2022-01-28 12:55:10|531.63|529.43|531.42|529.22|531.94|529.74|531.32|529.12|0
1643374520000|2022-01-28 12:55:20|531.83|529.63|532.24|530.04|532.24|530.04|531.83|529.63|0
1643374530000|2022-01-28 12:55:30|532.14|529.94|532.65|530.45|532.65|530.45|531.94|529.74|0
1643374540000|2022-01-28 12:55:40|533.06|530.86|533.26|531.06|533.26|531.06|533.06|530.86|0
1643374550000|2022-01-28 12:55:50|532.85|530.65|532.55|530.35|533.06|530.86|532.55|530.35|0
1643374560000|2022-01-28 12:56:00|532.24|530.04|530.4|528.2|532.24|530.04|530.4|528.2|0
1643374570000|2022-01-28 12:56:10|530.1|527.9|529.69|527.49|530.2|528|529.58|527.38|0
1643374580000|2022-01-28 12:56:20|529.28|527.08|528.36|526.16|529.28|527.08|528.06|525.86|0
1643374590000|2022-01-28 12:56:30|528.77|526.57|529.38|527.18|529.58|527.38|528.77|526.57|0
1643374600000|2022-01-28 12:56:40|528.56|526.36|527.55|525.35|528.56|526.36|527.55|525.35|0
1643374610000|2022-01-28 12:56:50|527.95|525.75|528.47|526.27|528.56|526.36|527.95|525.75|0
1643374620000|2022-01-28 12:57:00|528.56|526.36|528.16|525.96|528.97|526.77|528.16|525.96|0
1643374630000|2022-01-28 12:57:10|527.04|524.84|526.94|524.74|527.04|524.84|526.94|524.74|0
1643374640000|2022-01-28 12:57:20|527.04|524.84|527.34|525.14|527.45|525.25|526.94|524.74|0
1643374650000|2022-01-28 12:57:30|527.75|525.55|527.55|525.35|528.06|525.86|527.55|525.35|0
1643374660000|2022-01-28 12:57:40|527.34|525.14|529.38|527.18|529.38|527.18|527.34|525.14|0
1643374670000|2022-01-28 12:57:50|529.79|527.59|529.38|527.18|529.79|527.59|529.38|527.18|0
1643374680000|2022-01-28 12:58:00|528.77|526.57|527.95|525.75|528.77|526.57|527.95|525.75|0
1643374690000|2022-01-28 12:58:10|528.16|525.96|528.77|526.57|528.77|526.57|528.16|525.96|0
1643374700000|2022-01-28 12:58:20|528.36|526.16|528.16|525.96|528.36|526.16|527.95|525.75|0
1643374710000|2022-01-28 12:58:30|527.95|525.75|527.95|525.75|527.95|525.75|527.34|525.14|0
1643374720000|2022-01-28 12:58:40|527.34|525.14|527.14|524.94|527.34|525.14|527.14|524.94|0
1643374730000|2022-01-28 12:58:50|527.34|525.14|527.95|525.75|527.95|525.75|527.34|525.14|0
1643374740000|2022-01-28 12:59:00|527.75|525.55|527.55|525.35|527.86|525.66|527.55|525.35|0
1643374750000|2022-01-28 12:59:10|527.34|525.14|527.34|525.14|527.34|525.14|527.14|524.94|0
1643374760000|2022-01-28 12:59:20|527.65|525.45|527.34|525.14|527.95|525.75|527.24|525.04|0
1643374770000|2022-01-28 12:59:30|527.14|524.94|527.04|524.84|527.14|524.94|526.93|524.73|0
1643374780000|2022-01-28 12:59:40|527.14|524.94|527.34|525.14|527.34|525.14|527.14|524.94|0
1643374790000|2022-01-28 12:59:50|527.55|525.35|527.75|525.55|527.75|525.55|527.55|525.35|0
1643374800000|2022-01-28 13:00:00|527.34|525.14|527.34|525.14|527.34|525.14|526.12|523.92|0
1643374810000|2022-01-28 13:00:10|527.65|525.45|527.55|525.35|527.65|525.45|526.73|524.53|0
1643374820000|2022-01-28 13:00:20|527.75|525.55|527.14|524.94|527.75|525.55|526.73|524.53|0
1643374830000|2022-01-28 13:00:30|527.75|525.55|528.36|526.16|528.77|526.57|527.75|525.55|0
1643374840000|2022-01-28 13:00:40|528.77|526.57|528.56|526.36|528.77|526.57|528.56|526.36|0
1643374850000|2022-01-28 13:00:50|528.77|526.57|528.77|526.57|528.77|526.57|528.56|526.36|0
1643374860000|2022-01-28 13:01:00|528.97|526.77|529.17|526.97|529.17|526.97|528.97|526.77|0
1643374870000|2022-01-28 13:01:10|528.56|526.36|529.17|526.97|529.17|526.97|528.56|526.36|0
1643374880000|2022-01-28 13:01:20|529.48|527.28|529.38|527.18|529.58|527.38|529.38|527.18|0
1643374890000|2022-01-28 13:01:30|529.17|526.97|528.56|526.36|529.17|526.97|528.56|526.36|0
1643374900000|2022-01-28 13:01:40|528.16|525.96|527.54|525.34|528.16|525.96|527.34|525.14|0
1643374910000|2022-01-28 13:01:50|527.14|524.94|526.73|524.53|527.14|524.94|526.73|524.53|0
1643374920000|2022-01-28 13:02:00|527.14|524.94|526.73|524.53|527.14|524.94|526.73|524.53|0
1643374930000|2022-01-28 13:02:10|527.14|524.94|527.04|524.84|527.14|524.94|527.04|524.84|0
1643374940000|2022-01-28 13:02:20|526.32|524.12|526.63|524.43|526.93|524.73|526.32|524.12|0
1643374950000|2022-01-28 13:02:30|526.73|524.53|527.14|524.94|527.14|524.94|526.73|524.53|0
1643374960000|2022-01-28 13:02:40|527.04|524.84|527.34|525.14|527.34|525.14|526.93|524.73|0
1643374970000|2022-01-28 13:02:50|526.93|524.73|527.54|525.34|527.75|525.55|526.93|524.73|0
1643374980000|2022-01-28 13:03:00|527.34|525.14|527.14|524.94|527.34|525.14|526.73|524.53|0
1643374990000|2022-01-28 13:03:10|526.53|524.33|526.93|524.73|526.93|524.73|526.53|524.33|0
1643375000000|2022-01-28 13:03:20|525.71|523.51|524.7|522.5|525.71|523.51|524.7|522.5|0
1643375010000|2022-01-28 13:03:30|524.9|522.7|524.7|522.5|525.31|523.11|524.7|522.5|0
1643375020000|2022-01-28 13:03:40|525.1|522.9|525.31|523.11|525.31|523.11|525.1|522.9|0
1643375030000|2022-01-28 13:03:50|525.1|522.9|524.49|522.29|525.51|523.31|524.49|522.29|0
1643375040000|2022-01-28 13:04:00|525.01|522.81|525.92|523.72|525.92|523.72|525.01|522.81|0
1643375050000|2022-01-28 13:04:10|525.51|523.31|524.9|522.7|525.51|523.31|524.7|522.5|0
1643375060000|2022-01-28 13:04:20|524.7|522.5|525.31|523.11|525.31|523.11|524.7|522.5|0
1643375070000|2022-01-28 13:04:30|524.9|522.7|524.49|522.29|524.9|522.7|524.49|522.29|0
1643375080000|2022-01-28 13:04:40|523.99|521.79|523.99|521.79|524.7|522.5|523.99|521.79|0
1643375090000|2022-01-28 13:04:50|524.09|521.89|523.68|521.48|524.09|521.89|523.58|521.38|0
1643375100000|2022-01-28 13:05:00|523.28|521.08|523.48|521.28|523.48|521.28|523.07|520.87|0
1643375110000|2022-01-28 13:05:10|523.28|521.08|523.07|520.87|523.48|521.28|523.07|520.87|0
1643375120000|2022-01-28 13:05:20|523.88|521.68|523.88|521.68|524.09|521.89|523.58|521.38|0
1643375130000|2022-01-28 13:05:30|524.09|521.89|523.88|521.68|524.29|522.09|523.88|521.68|0
1643375140000|2022-01-28 13:05:40|524.09|521.89|524.7|522.5|524.7|522.5|524.09|521.89|0
1643375150000|2022-01-28 13:05:50|524.9|522.7|526.32|524.12|526.32|524.12|524.9|522.7|0
1643375160000|2022-01-28 13:06:00|525.92|523.72|525.31|523.11|525.92|523.72|525.31|523.11|0
1643375170000|2022-01-28 13:06:10|525.51|523.31|526.12|523.92|526.12|523.92|525.31|523.11|0
1643375180000|2022-01-28 13:06:20|525.51|523.31|526.53|524.33|526.53|524.33|525.51|523.31|0
1643375190000|2022-01-28 13:06:30|526.32|524.12|525.92|523.72|526.32|524.12|525.92|523.72|0
1643375200000|2022-01-28 13:06:40|525.82|523.62|526.22|524.02|526.53|524.33|525.82|523.62|0
1643375210000|2022-01-28 13:06:50|526.32|524.12|526.22|524.02|526.63|524.43|526.22|524.02|0
1643375220000|2022-01-28 13:07:00|526.43|524.23|526.53|524.33|526.53|524.33|526.12|523.92|0
1643375230000|2022-01-28 13:07:10|526.32|524.12|527.14|524.94|527.14|524.94|526.32|524.12|0
1643375240000|2022-01-28 13:07:20|526.93|524.73|527.14|524.94|527.14|524.94|526.93|524.73|0
1643375250000|2022-01-28 13:07:30|527.54|525.34|527.24|525.04|527.54|525.34|527.24|525.04|0
1643375260000|2022-01-28 13:07:40|527.34|525.14|528.56|526.36|528.77|526.57|527.34|525.14|0
1643375270000|2022-01-28 13:07:50|528.77|526.57|529.38|527.18|530.09|527.89|528.77|526.57|0
1643375280000|2022-01-28 13:08:00|529.07|526.87|529.99|527.79|530.4|528.2|529.07|526.87|0
1643375290000|2022-01-28 13:08:10|529.58|527.38|528.87|526.67|529.99|527.79|528.87|526.67|0
1643375300000|2022-01-28 13:08:20|529.17|526.97|527.85|525.65|529.38|527.18|527.75|525.55|0
1643375310000|2022-01-28 13:08:30|527.75|525.55|527.75|525.55|528.06|525.86|527.75|525.55|0
1643375320000|2022-01-28 13:08:40|527.85|525.65|528.76|526.56|528.76|526.56|527.85|525.65|0
1643375330000|2022-01-28 13:08:50|528.97|526.77|528.76|526.56|528.97|526.77|528.15|525.95|0
1643375340000|2022-01-28 13:09:00|528.87|526.67|528.36|526.16|528.87|526.67|528.15|525.95|0
1643375350000|2022-01-28 13:09:10|527.95|525.75|527.65|525.45|527.95|525.75|527.54|525.34|0
1643375360000|2022-01-28 13:09:20|527.75|525.55|527.13|524.93|527.75|525.55|527.13|524.93|0
1643375370000|2022-01-28 13:09:30|526.73|524.53|528.46|526.26|528.46|526.26|526.73|524.53|0
1643375380000|2022-01-28 13:09:40|528.67|526.47|528.15|525.95|528.97|526.77|528.15|525.95|0
1643375390000|2022-01-28 13:09:50|527.95|525.75|527.54|525.34|527.95|525.75|527.34|525.14|0
1643375400000|2022-01-28 13:10:00|528.15|525.95|528.56|526.36|528.56|526.36|528.15|525.95|0
1643375410000|2022-01-28 13:10:10|528.15|525.95|529.17|526.97|529.38|527.18|528.15|525.95|0
1643375420000|2022-01-28 13:10:20|529.38|527.18|529.38|527.18|529.38|527.18|529.38|527.18|0
1643375430000|2022-01-28 13:10:30|528.76|526.56|527.75|525.55|528.76|526.56|527.75|525.55|0
1643375440000|2022-01-28 13:10:40|528.36|526.16|528.36|526.16|528.46|526.26|528.36|526.16|0
1643375450000|2022-01-28 13:10:50|527.75|525.55|527.75|525.55|527.95|525.75|527.75|525.55|0
1643375460000|2022-01-28 13:11:00|527.95|525.75|527.13|524.93|527.95|525.75|527.13|524.93|0
1643375470000|2022-01-28 13:11:10|526.73|524.53|524.9|522.7|526.73|524.53|524.9|522.7|0
1643375480000|2022-01-28 13:11:20|524.69|522.49|525.3|523.1|525.3|523.1|524.49|522.29|0
1643375490000|2022-01-28 13:11:30|525.51|523.31|524.8|522.6|525.51|523.31|524.8|522.6|0
1643375500000|2022-01-28 13:11:40|524.69|522.49|524.49|522.29|524.69|522.49|524.08|521.88|0
1643375510000|2022-01-28 13:11:50|524.69|522.49|523.78|521.58|524.69|522.49|523.68|521.48|0
1643375520000|2022-01-28 13:12:00|524.08|521.88|523.88|521.68|524.08|521.88|523.68|521.48|0
1643375530000|2022-01-28 13:12:10|524.69|522.49|524.49|522.29|524.69|522.49|524.39|522.19|0
1643375540000|2022-01-28 13:12:20|525.71|523.51|525.51|523.31|525.71|523.51|525.51|523.31|0
1643375550000|2022-01-28 13:12:30|526.32|524.12|526.63|524.43|526.63|524.43|526.12|523.92|0
1643375560000|2022-01-28 13:12:40|526.12|523.92|527.24|525.04|527.24|525.04|526.12|523.92|0
1643375570000|2022-01-28 13:12:50|527.34|525.14|526.52|524.32|527.34|525.14|526.52|524.32|0
1643375580000|2022-01-28 13:13:00|527.24|525.04|527.74|525.54|528.56|526.36|527.13|524.93|0
1643375590000|2022-01-28 13:13:10|527.54|525.34|527.54|525.34|527.54|525.34|526.93|524.73|0
1643375600000|2022-01-28 13:13:20|527.74|525.54|527.65|525.45|527.74|525.54|527.34|525.14|0
1643375610000|2022-01-28 13:13:30|527.13|524.93|526.32|524.12|527.13|524.93|526.32|524.12|0
1643375620000|2022-01-28 13:13:40|525.91|523.71|525.91|523.71|526.02|523.82|525.91|523.71|0
1643375630000|2022-01-28 13:13:50|526.12|523.92|525.71|523.51|526.12|523.92|525.71|523.51|0
1643375640000|2022-01-28 13:14:00|525.51|523.31|524.69|522.49|525.51|523.31|524.69|522.49|0
1643375650000|2022-01-28 13:14:10|524.39|522.19|524.49|522.29|524.49|522.29|524.29|522.09|0
1643375660000|2022-01-28 13:14:20|524.69|522.49|524.49|522.29|524.69|522.49|524.29|522.09|0
1643375670000|2022-01-28 13:14:30|524.08|521.88|524.49|522.29|524.49|522.29|524.08|521.88|0
1643375680000|2022-01-28 13:14:40|524.08|521.88|524.29|522.09|524.29|522.09|524.08|521.88|0
1643375690000|2022-01-28 13:14:50|524.19|521.99|523.68|521.48|524.19|521.99|523.68|521.48|0
1643375700000|2022-01-28 13:15:00|523.47|521.27|523.47|521.27|523.47|521.27|523.38|521.18|0
1643375710000|2022-01-28 13:15:10|523.27|521.07|523.38|521.18|523.38|521.18|523.07|520.87|0
1643375720000|2022-01-28 13:15:20|523.07|520.87|521.96|519.76|523.07|520.87|521.96|519.76|0
1643375730000|2022-01-28 13:15:30|521.65|519.45|520.64|518.44|521.65|519.45|520.43|518.23|0
1643375740000|2022-01-28 13:15:40|520.43|518.23|520.34|518.14|520.43|518.23|520.34|518.14|0
1643375750000|2022-01-28 13:15:50|520.23|518.03|520.43|518.23|520.64|518.44|520.23|518.03|0
1643375760000|2022-01-28 13:16:00|521.24|519.04|521.85|519.65|521.85|519.65|521.24|519.04|0
1643375770000|2022-01-28 13:16:10|522.05|519.85|521.65|519.45|522.05|519.85|521.65|519.45|0
1643375780000|2022-01-28 13:16:20|521.45|519.25|520.64|518.44|521.45|519.25|520.43|518.23|0
1643375790000|2022-01-28 13:16:30|520.43|518.23|519.42|517.22|520.43|518.23|519.42|517.22|0
1643375800000|2022-01-28 13:16:40|519.83|517.63|519.42|517.22|519.83|517.63|519.22|517.02|0
1643375810000|2022-01-28 13:16:50|519.22|517.02|519.22|517.02|519.22|517.02|518.82|516.62|0
1643375820000|2022-01-28 13:17:00|519.42|517.22|518.82|516.62|519.42|517.22|518.82|516.62|0
1643375830000|2022-01-28 13:17:10|519.42|517.22|519.83|517.63|520.03|517.83|519.22|517.02|0
1643375840000|2022-01-28 13:17:20|520.23|518.03|520.64|518.44|520.64|518.44|520.03|517.83|0
1643375850000|2022-01-28 13:17:30|520.84|518.64|521.04|518.84|521.04|518.84|520.64|518.44|0
1643375860000|2022-01-28 13:17:40|520.94|518.74|520.43|518.23|521.35|519.15|520.43|518.23|0
1643375870000|2022-01-28 13:17:50|520.54|518.34|521.65|519.45|521.65|519.45|520.54|518.34|0
1643375880000|2022-01-28 13:18:00|521.45|519.25|522.05|519.85|522.05|519.85|521.24|519.04|0
1643375890000|2022-01-28 13:18:10|521.65|519.45|522.05|519.85|522.05|519.85|521.65|519.45|0
1643375900000|2022-01-28 13:18:20|522.66|520.46|522.87|520.67|522.87|520.67|522.66|520.46|0
1643375910000|2022-01-28 13:18:30|522.66|520.46|522.66|520.46|522.66|520.46|522.46|520.26|0
1643375920000|2022-01-28 13:18:40|522.77|520.57|522.46|520.26|522.77|520.57|522.26|520.06|0
1643375930000|2022-01-28 13:18:50|522.05|519.85|522.36|520.16|522.46|520.26|522.05|519.85|0
1643375940000|2022-01-28 13:19:00|521.85|519.65|521.45|519.25|521.96|519.76|521.45|519.25|0
1643375950000|2022-01-28 13:19:10|521.04|518.84|521.45|519.25|521.45|519.25|521.04|518.84|0
1643375960000|2022-01-28 13:19:20|521.65|519.45|521.65|519.45|521.65|519.45|521.24|519.04|0
1643375970000|2022-01-28 13:19:30|521.85|519.65|520.23|518.03|521.85|519.65|520.23|518.03|0
1643375980000|2022-01-28 13:19:40|520.54|518.34|521.04|518.84|521.04|518.84|520.54|518.34|0
1643375990000|2022-01-28 13:19:50|521.24|519.04|520.84|518.64|521.24|519.04|520.84|518.64|0
1643376000000|2022-01-28 13:20:00|521.04|518.84|521.65|519.45|521.65|519.45|520.64|518.44|0
1643376010000|2022-01-28 13:20:10|521.85|519.65|522.97|520.77|522.97|520.77|521.85|519.65|0
1643376020000|2022-01-28 13:20:20|523.27|521.07|523.68|521.48|523.68|521.48|523.27|521.07|0
1643376030000|2022-01-28 13:20:30|523.47|521.27|523.58|521.38|523.68|521.48|523.27|521.07|0
1643376040000|2022-01-28 13:20:40|523.88|521.68|523.68|521.48|524.08|521.88|523.68|521.48|0
1643376050000|2022-01-28 13:20:50|524.08|521.88|524.49|522.29|524.49|522.29|523.68|521.48|0
1643376060000|2022-01-28 13:21:00|524.19|521.99|524.28|522.08|524.28|522.08|523.68|521.48|0
1643376070000|2022-01-28 13:21:10|523.88|521.68|524.28|522.08|524.49|522.29|523.88|521.68|0
1643376080000|2022-01-28 13:21:20|524.59|522.39|523.88|521.68|524.69|522.49|523.88|521.68|0
1643376090000|2022-01-28 13:21:30|523.47|521.27|523.47|521.27|523.47|521.27|523.47|521.27|0
1643376100000|2022-01-28 13:21:40|523.27|521.07|523.68|521.48|523.68|521.48|523.27|521.07|0
1643376110000|2022-01-28 13:21:50|523.88|521.68|523.68|521.48|523.88|521.68|523.68|521.48|0
1643376120000|2022-01-28 13:22:00|523.47|521.27|523.68|521.48|523.68|521.48|523.47|521.27|0
1643376130000|2022-01-28 13:22:10|523.47|521.27|525.1|522.9|525.1|522.9|523.47|521.27|0
1643376140000|2022-01-28 13:22:20|525.2|523|525.3|523.1|525.3|523.1|525.1|522.9|0
1643376150000|2022-01-28 13:22:30|524.89|522.69|525.71|523.51|525.91|523.71|524.89|522.69|0
1643376160000|2022-01-28 13:22:40|525.5|523.3|525.3|523.1|525.91|523.71|525.3|523.1|0
1643376170000|2022-01-28 13:22:50|525.5|523.3|525.91|523.71|525.91|523.71|525.5|523.3|0
1643376180000|2022-01-28 13:23:00|525.2|523|525.91|523.71|525.91|523.71|525.2|523|0
1643376190000|2022-01-28 13:23:10|526.22|524.02|525.91|523.71|526.22|524.02|525.71|523.51|0
1643376200000|2022-01-28 13:23:20|525.71|523.51|525.3|523.1|525.71|523.51|524.49|522.29|0
1643376210000|2022-01-28 13:23:30|525.71|523.51|525.5|523.3|525.91|523.71|524.89|522.69|0
1643376220000|2022-01-28 13:23:40|525.3|523.1|525.2|523|525.5|523.3|525.1|522.9|0
1643376230000|2022-01-28 13:23:50|524.69|522.49|524.49|522.29|524.69|522.49|524.28|522.08|0
1643376240000|2022-01-28 13:24:00|524.89|522.69|524.89|522.69|524.89|522.69|524.28|522.08|0
1643376250000|2022-01-28 13:24:10|524.28|522.08|523.88|521.68|524.28|522.08|523.88|521.68|0
1643376260000|2022-01-28 13:24:20|523.58|521.38|523.88|521.68|523.98|521.78|523.47|521.27|0
1643376270000|2022-01-28 13:24:30|524.28|522.08|524.89|522.69|524.89|522.69|524.28|522.08|0
1643376280000|2022-01-28 13:24:40|524.69|522.49|524.28|522.08|524.69|522.49|524.28|522.08|0
1643376290000|2022-01-28 13:24:50|524.69|522.49|524.89|522.69|525.1|522.9|524.69|522.49|0
1643376300000|2022-01-28 13:25:00|525.41|523.21|525.91|523.71|525.91|523.71|524.8|522.6|0
1643376310000|2022-01-28 13:25:10|526.11|523.91|525.91|523.71|526.11|523.91|525.5|523.3|0
1643376320000|2022-01-28 13:25:20|526.52|524.32|526.63|524.43|526.83|524.63|526.52|524.32|0
1643376330000|2022-01-28 13:25:30|526.93|524.73|527.44|525.24|527.44|525.24|526.93|524.73|0
1643376340000|2022-01-28 13:25:40|527.64|525.44|527.94|525.74|527.94|525.74|527.54|525.34|0
1643376350000|2022-01-28 13:25:50|527.74|525.54|528.35|526.15|528.35|526.15|527.74|525.54|0
1643376360000|2022-01-28 13:26:00|527.74|525.54|528.56|526.36|528.56|526.36|527.74|525.54|0
1643376370000|2022-01-28 13:26:10|527.94|525.74|527.54|525.34|528.15|525.95|527.54|525.34|0
1643376380000|2022-01-28 13:26:20|527.44|525.24|527.33|525.13|527.44|525.24|527.33|525.13|0
1643376390000|2022-01-28 13:26:30|527.13|524.93|526.52|524.32|527.13|524.93|526.52|524.32|0
1643376400000|2022-01-28 13:26:40|526.32|524.12|526.52|524.32|526.52|524.32|526.32|524.12|0
1643376410000|2022-01-28 13:26:50|526.72|524.52|527.44|525.24|527.44|525.24|526.72|524.52|0
1643376420000|2022-01-28 13:27:00|527.54|525.34|527.74|525.54|527.74|525.54|527.44|525.24|0
1643376430000|2022-01-28 13:27:10|527.54|525.34|527.33|525.13|527.74|525.54|527.33|525.13|0
1643376440000|2022-01-28 13:27:20|527.74|525.54|528.35|526.15|528.35|526.15|527.74|525.54|0
1643376450000|2022-01-28 13:27:30|527.94|525.74|526.93|524.73|527.94|525.74|526.93|524.73|0
1643376460000|2022-01-28 13:27:40|526.32|524.12|525.81|523.61|526.32|524.12|523.27|521.07|0
1643376470000|2022-01-28 13:27:50|525.3|523.1|524.79|522.59|525.3|523.1|524.69|522.49|0
1643376480000|2022-01-28 13:28:00|524.08|521.88|524.49|522.29|524.49|522.29|524.08|521.88|0
1643376490000|2022-01-28 13:28:10|524.59|522.39|525.7|523.5|525.7|523.5|524.59|522.39|0
1643376500000|2022-01-28 13:28:20|525.61|523.41|526.01|523.81|526.01|523.81|525.61|523.41|0
1643376510000|2022-01-28 13:28:30|526.31|524.11|526.93|524.73|526.93|524.73|526.31|524.11|0
1643376520000|2022-01-28 13:28:40|527.74|525.54|527.03|524.83|527.74|525.54|527.03|524.83|0
1643376530000|2022-01-28 13:28:50|526.83|524.63|526.22|524.02|527.23|525.03|526.22|524.02|0
1643376540000|2022-01-28 13:29:00|526.52|524.32|526.31|524.11|526.52|524.32|526.31|524.11|0
1643376550000|2022-01-28 13:29:10|526.11|523.91|525.5|523.3|526.11|523.91|525.5|523.3|0
1643376560000|2022-01-28 13:29:20|525.3|523.1|526.01|523.81|526.01|523.81|525.09|522.89|0
1643376570000|2022-01-28 13:29:30|526.52|524.32|525.2|523|526.52|524.32|525.2|523|0
1643376590000|2022-01-28 13:29:50|525.3|523.1|525.4|523.2|525.4|523.2|525.3|523.1|0
1643376600000|2022-01-28 13:30:00|525.2|523|520.23|518.03|525.2|523|520.23|518.03|0
1643376610000|2022-01-28 13:30:10|516.9|514.7|516.9|514.7|517.6|515.4|516.9|514.7|0
1643376620000|2022-01-28 13:30:20|517.3|515.1|512.47|510.27|517.3|515.1|512.47|510.27|0
1643376630000|2022-01-28 13:30:30|514.28|512.08|514.37|512.17|514.98|512.78|513.67|511.47|0
1643376640000|2022-01-28 13:30:40|515.99|513.79|515.69|513.49|516.7|514.5|515.38|513.18|0
1643376650000|2022-01-28 13:30:50|515.38|513.18|511.96|509.76|515.38|513.18|511.96|509.76|0
1643376660000|2022-01-28 13:31:00|512.36|510.16|511.16|508.96|512.36|510.16|511.16|508.96|0
1643376670000|2022-01-28 13:31:10|511.36|509.16|512.76|510.56|512.76|510.56|510.55|508.35|0
1643376680000|2022-01-28 13:31:20|511.26|509.06|507.25|505.05|511.26|509.06|507.25|505.05|0
1643376690000|2022-01-28 13:31:30|507.05|504.85|501.86|499.66|507.05|504.85|501.86|499.66|0
1643376700000|2022-01-28 13:31:40|505.25|503.05|504.65|502.45|505.25|503.05|504.15|501.95|0
1643376710000|2022-01-28 13:31:50|503.86|501.66|506.15|503.95|506.15|503.95|503.86|501.66|0
1643376720000|2022-01-28 13:32:00|505.75|503.55|505.55|503.35|505.75|503.55|505.35|503.15|0
1643376730000|2022-01-28 13:32:10|502.96|500.76|503.26|501.06|503.75|501.55|502.96|500.76|0
1643376740000|2022-01-28 13:32:20|503.55|501.35|501.56|499.36|503.55|501.35|501.56|499.36|0
1643376750000|2022-01-28 13:32:30|500.27|498.07|499.68|497.48|500.96|498.76|499.68|497.48|0
1643376760000|2022-01-28 13:32:40|499.48|497.28|501.36|499.16|501.86|499.66|499.48|497.28|0
1643376770000|2022-01-28 13:32:50|502.96|500.76|503.15|500.95|503.26|501.06|502.96|500.76|0
1643376780000|2022-01-28 13:33:00|502.96|500.76|503.95|501.75|503.95|501.75|502.76|500.56|0
1643376790000|2022-01-28 13:33:10|504.15|501.95|504.55|502.35|504.55|502.35|504.15|501.95|0
1643376800000|2022-01-28 13:33:20|505.15|502.95|504.55|502.35|505.65|503.45|504.55|502.35|0
1643376810000|2022-01-28 13:33:30|505.25|503.05|504.65|502.45|505.25|503.05|503.86|501.66|0
1643376820000|2022-01-28 13:33:40|504.15|501.95|503.46|501.26|504.45|502.25|503.46|501.26|0
1643376830000|2022-01-28 13:33:50|502.36|500.16|502.86|500.66|503.06|500.86|502.36|500.16|0
1643376840000|2022-01-28 13:34:00|502.95|500.75|501.36|499.16|502.95|500.75|501.36|499.16|0
1643376850000|2022-01-28 13:34:10|501.16|498.96|502.26|500.06|502.26|500.06|501.16|498.96|0
1643376860000|2022-01-28 13:34:20|503.46|501.26|504.35|502.15|505.05|502.85|503.46|501.26|0
1643376870000|2022-01-28 13:34:30|505.15|502.95|504.75|502.55|505.15|502.95|504.75|502.55|0
1643376880000|2022-01-28 13:34:40|503.95|501.75|503.95|501.75|503.95|501.75|503.15|500.95|0
1643376890000|2022-01-28 13:34:50|503.86|501.66|504.35|502.15|504.35|502.15|503.86|501.66|0
1643376900000|2022-01-28 13:35:00|503.75|501.55|502.56|500.36|503.75|501.55|502.56|500.36|0
1643376910000|2022-01-28 13:35:10|501.96|499.76|503.35|501.15|504.35|502.15|501.96|499.76|0
1643376920000|2022-01-28 13:35:20|503.55|501.35|503.15|500.95|503.75|501.55|503.15|500.95|0
1643376930000|2022-01-28 13:35:30|503.46|501.26|504.15|501.95|504.15|501.95|503.46|501.26|0
1643376940000|2022-01-28 13:35:40|504.05|501.85|503.75|501.55|504.05|501.85|503.75|501.55|0
1643376950000|2022-01-28 13:35:50|503.86|501.66|504.85|502.65|504.95|502.75|503.86|501.66|0
1643376960000|2022-01-28 13:36:00|504.15|501.95|506.35|504.15|506.35|504.15|504.15|501.95|0
1643376970000|2022-01-28 13:36:10|505.75|503.55|505.55|503.35|505.95|503.75|505.25|503.05|0
1643376980000|2022-01-28 13:36:20|505.35|503.15|502.16|499.96|505.35|503.15|502.16|499.96|0
1643376990000|2022-01-28 13:36:30|501.16|498.96|501.76|499.56|501.76|499.56|500.57|498.37|0
1643377000000|2022-01-28 13:36:40|502.66|500.46|503.95|501.75|503.95|501.75|502.26|500.06|0
1643377010000|2022-01-28 13:36:50|503.35|501.15|503.95|501.75|504.05|501.85|503.26|501.06|0
1643377020000|2022-01-28 13:37:00|504.05|501.85|503.55|501.35|504.05|501.85|503.46|501.26|0
1643377030000|2022-01-28 13:37:10|502.56|500.36|502.46|500.26|503.15|500.95|502.46|500.26|0
1643377040000|2022-01-28 13:37:20|503.75|501.55|503.35|501.15|503.75|501.55|502.66|500.46|0
1643377050000|2022-01-28 13:37:30|503.06|500.86|502.36|500.16|503.06|500.86|501.96|499.76|0
1643377060000|2022-01-28 13:37:40|502.66|500.46|500.76|498.56|502.95|500.75|500.76|498.56|0
1643377070000|2022-01-28 13:37:50|500.67|498.47|501.27|499.07|501.27|499.07|500.47|498.27|0
1643377080000|2022-01-28 13:38:00|501.96|499.76|502.36|500.16|502.75|500.55|501.96|499.76|0
1643377090000|2022-01-28 13:38:10|501.96|499.76|503.35|501.15|503.35|501.15|501.96|499.76|0
1643377100000|2022-01-28 13:38:20|502.46|500.26|502.16|499.96|502.75|500.55|502.16|499.96|0
1643377110000|2022-01-28 13:38:30|501.86|499.66|500.76|498.56|501.86|499.66|500.76|498.56|0
1643377120000|2022-01-28 13:38:40|499.77|497.57|499.97|497.77|499.97|497.77|499.17|496.97|0
1643377130000|2022-01-28 13:38:50|497.39|495.19|497.98|495.78|497.98|495.78|497.39|495.19|0
1643377140000|2022-01-28 13:39:00|496.9|494.7|498.18|495.98|498.88|496.68|496.9|494.7|0
1643377150000|2022-01-28 13:39:10|497.78|495.58|498.68|496.48|498.78|496.58|497.78|495.58|0
1643377160000|2022-01-28 13:39:20|498.88|496.68|498.78|496.58|499.37|497.17|498.78|496.58|0
1643377170000|2022-01-28 13:39:30|497.59|495.39|500.63|498.43|500.63|498.43|497.59|495.39|0
1643377180000|2022-01-28 13:39:40|500.13|497.93|500.33|498.13|500.33|498.13|500.13|497.93|0
1643377190000|2022-01-28 13:39:50|496.68|494.48|496.99|494.79|497.19|494.99|496.68|494.48|0
1643377200000|2022-01-28 13:40:00|496.49|494.29|496.99|494.79|496.99|494.79|495.69|493.49|0
1643377210000|2022-01-28 13:40:10|498.08|495.88|499.67|497.47|499.67|497.47|498.08|495.88|0
1643377220000|2022-01-28 13:40:20|499.27|497.07|500.07|497.87|500.07|497.87|499.27|497.07|0
1643377230000|2022-01-28 13:40:30|500.38|498.18|498.63|496.43|500.38|498.18|497.83|495.63|0
1643377240000|2022-01-28 13:40:40|498.32|496.12|498.23|496.03|498.32|496.12|497.93|495.73|0
1643377250000|2022-01-28 13:40:50|496.93|494.73|497.73|495.53|497.73|495.53|496.73|494.53|0
1643377260000|2022-01-28 13:41:00|497.63|495.43|496.53|494.33|497.63|495.43|496.53|494.33|0
1643377270000|2022-01-28 13:41:10|496.83|494.63|495.98|493.78|496.83|494.63|495.58|493.38|0
1643377280000|2022-01-28 13:41:20|495.88|493.68|494.98|492.78|495.88|493.68|494.88|492.68|0
1643377290000|2022-01-28 13:41:30|494.38|492.18|494.18|491.98|494.38|492.18|493.98|491.78|0
1643377300000|2022-01-28 13:41:40|494.28|492.08|493.58|491.38|494.28|492.08|493.58|491.38|0
1643377310000|2022-01-28 13:41:50|493.09|490.89|491.89|489.69|493.09|490.89|491.89|489.69|0
1643377320000|2022-01-28 13:42:00|491.79|489.59|490.59|488.39|491.79|489.59|490.59|488.39|0
1643377330000|2022-01-28 13:42:10|490|487.8|489|486.8|490.79|488.59|489|486.8|0
1643377340000|2022-01-28 13:42:20|489.7|487.5|489.6|487.4|489.9|487.7|489.6|487.4|0
1643377350000|2022-01-28 13:42:30|491.29|489.09|489.6|487.4|491.29|489.09|489.6|487.4|0
1643377360000|2022-01-28 13:42:40|490.79|488.59|491.79|489.59|491.79|489.59|490.4|488.2|0
1643377370000|2022-01-28 13:42:50|492.19|489.99|492.58|490.38|492.58|490.38|491.79|489.59|0
1643377380000|2022-01-28 13:43:00|492.89|490.69|493.18|490.98|493.18|490.98|492.89|490.69|0
1643377390000|2022-01-28 13:43:10|493.29|491.09|493.58|491.38|493.58|491.38|492.98|490.78|0
1643377400000|2022-01-28 13:43:20|493.49|491.29|493.78|491.58|493.98|491.78|493.49|491.29|0
1643377410000|2022-01-28 13:43:30|493.88|491.68|493.49|491.29|493.88|491.68|493.49|491.29|0
1643377420000|2022-01-28 13:43:40|493.58|491.38|491.99|489.79|493.58|491.38|491.99|489.79|0
1643377430000|2022-01-28 13:43:50|491.19|488.99|490.5|488.3|491.19|488.99|490.5|488.3|0
1643377440000|2022-01-28 13:44:00|490.2|488|490.2|488|490.3|488.1|490|487.8|0
1643377450000|2022-01-28 13:44:10|490.4|488.2|490.1|487.9|490.4|488.2|490.1|487.9|0
1643377460000|2022-01-28 13:44:20|490.79|488.59|491.19|488.99|491.29|489.09|490.79|488.59|0
1643377470000|2022-01-28 13:44:30|491.69|489.49|491.99|489.79|491.99|489.79|491.69|489.49|0
1643377480000|2022-01-28 13:44:40|492.19|489.99|493.18|490.98|493.18|490.98|492.19|489.99|0
1643377490000|2022-01-28 13:44:50|493.09|490.89|493.38|491.18|493.38|491.18|492.58|490.38|0
1643377500000|2022-01-28 13:45:00|493.98|491.78|493.58|491.38|494.18|491.98|493.58|491.38|0
1643377510000|2022-01-28 13:45:10|493.78|491.58|492.78|490.58|493.78|491.58|492.78|490.58|0
1643377520000|2022-01-28 13:45:20|493.78|491.58|494.98|492.78|495.38|493.18|493.78|491.58|0
1643377530000|2022-01-28 13:45:30|495.58|493.38|495.38|493.18|495.58|493.38|495.18|492.98|0
1643377540000|2022-01-28 13:45:40|496.08|493.88|496.98|494.78|496.98|494.78|496.08|493.88|0
1643377550000|2022-01-28 13:45:50|496.88|494.68|497.38|495.18|497.38|495.18|496.58|494.38|0
1643377560000|2022-01-28 13:46:00|497.58|495.38|498.78|496.58|498.78|496.58|497.58|495.38|0
1643377570000|2022-01-28 13:46:10|498.58|496.38|498.28|496.08|498.58|496.38|498.18|495.98|0
1643377580000|2022-01-28 13:46:20|498.68|496.48|498.28|496.08|498.68|496.48|497.98|495.78|0
1643377590000|2022-01-28 13:46:30|498.38|496.18|497.98|495.78|498.38|496.18|496.98|494.78|0
1643377600000|2022-01-28 13:46:40|497.58|495.38|497.08|494.88|497.58|495.38|496.98|494.78|0
1643377610000|2022-01-28 13:46:50|496.58|494.38|496.18|493.98|496.58|494.38|496.18|493.98|0
1643377620000|2022-01-28 13:47:00|496.48|494.28|496.78|494.58|496.78|494.58|495.98|493.78|0
1643377630000|2022-01-28 13:47:10|497.18|494.98|496.48|494.28|497.38|495.18|496.48|494.28|0
1643377640000|2022-01-28 13:47:20|497.18|494.98|497.48|495.28|497.48|495.28|497.18|494.98|0
1643377650000|2022-01-28 13:47:30|497.38|495.18|496.38|494.18|497.38|495.18|496.28|494.08|0
1643377660000|2022-01-28 13:47:40|496.58|494.38|496.78|494.58|496.78|494.58|496.48|494.28|0
1643377670000|2022-01-28 13:47:50|496.18|493.98|496.58|494.38|496.58|494.38|496.18|493.98|0
1643377680000|2022-01-28 13:48:00|496.78|494.58|496.98|494.78|497.08|494.88|496.78|494.58|0
1643377690000|2022-01-28 13:48:10|496.68|494.48|497.08|494.88|497.08|494.88|496.68|494.48|0
1643377700000|2022-01-28 13:48:20|497.18|494.98|497.08|494.88|497.18|494.98|496.38|494.18|0
1643377710000|2022-01-28 13:48:30|496.48|494.28|497.78|495.58|497.78|495.58|496.48|494.28|0
1643377720000|2022-01-28 13:48:40|497.98|495.78|497.78|495.58|497.98|495.78|497.78|495.58|0
1643377730000|2022-01-28 13:48:50|498.28|496.08|496.98|494.78|498.28|496.08|496.98|494.78|0
1643377740000|2022-01-28 13:49:00|497.68|495.48|497.68|495.48|497.78|495.58|497.38|495.18|0
1643377750000|2022-01-28 13:49:10|497.18|494.98|497.48|495.28|497.48|495.28|496.68|494.48|0
1643377760000|2022-01-28 13:49:20|498.18|495.98|499.58|497.38|499.58|497.38|498.18|495.98|0
1643377770000|2022-01-28 13:49:30|499.98|497.78|499.08|496.88|499.98|497.78|499.08|496.88|0
1643377780000|2022-01-28 13:49:40|499.58|497.38|499.78|497.58|499.98|497.78|499.58|497.38|0
1643377790000|2022-01-28 13:49:50|499.68|497.48|500.38|498.18|500.38|498.18|499.68|497.48|0
1643377800000|2022-01-28 13:50:00|499.98|497.78|499.28|497.08|499.98|497.78|499.28|497.08|0
1643377810000|2022-01-28 13:50:10|499.98|497.78|500.98|498.78|501.39|499.19|499.98|497.78|0
1643377820000|2022-01-28 13:50:20|501.18|498.98|502.39|500.19|502.39|500.19|501.18|498.98|0
1643377830000|2022-01-28 13:50:30|502.59|500.39|501.89|499.69|502.59|500.39|501.89|499.69|0
1643377840000|2022-01-28 13:50:40|501.79|499.59|502.39|500.19|502.39|500.19|501.49|499.29|0
1643377850000|2022-01-28 13:50:50|502.59|500.39|502.09|499.89|502.59|500.39|501.29|499.09|0
1643377860000|2022-01-28 13:51:00|501.99|499.79|501.99|499.79|502.19|499.99|501.99|499.79|0
1643377870000|2022-01-28 13:51:10|502.19|499.99|502.29|500.09|502.39|500.19|502.19|499.99|0
1643377880000|2022-01-28 13:51:20|503.6|501.4|502.29|500.09|503.6|501.4|502.19|499.99|0
1643377890000|2022-01-28 13:51:30|501.99|499.79|499.18|496.98|501.99|499.79|499.18|496.98|0
1643377900000|2022-01-28 13:51:40|499.58|497.38|499.58|497.38|499.78|497.58|499.58|497.38|0
1643377910000|2022-01-28 13:51:50|499.18|496.98|499.78|497.58|499.78|497.58|499.18|496.98|0
1643377920000|2022-01-28 13:52:00|500.08|497.88|498.98|496.78|500.08|497.88|498.98|496.78|0
1643377930000|2022-01-28 13:52:10|498.78|496.58|499.48|497.28|499.58|497.38|498.78|496.58|0
1643377940000|2022-01-28 13:52:20|500.58|498.38|502.59|500.39|502.59|500.39|500.58|498.38|0
1643377950000|2022-01-28 13:52:30|502.39|500.19|501.38|499.18|502.39|500.19|501.38|499.18|0
1643377960000|2022-01-28 13:52:40|501.49|499.29|502.59|500.39|502.59|500.39|501.38|499.18|0
1643377970000|2022-01-28 13:52:50|503.19|500.99|503.7|501.5|503.8|501.6|503.19|500.99|0
1643377980000|2022-01-28 13:53:00|504.2|502|503.4|501.2|504.2|502|503.4|501.2|0
1643377990000|2022-01-28 13:53:10|502.79|500.59|503.19|500.99|503.19|500.99|502.59|500.39|0
1643378000000|2022-01-28 13:53:20|503.3|501.1|504.51|502.31|504.6|502.4|503.3|501.1|0
1643378010000|2022-01-28 13:53:30|503.39|501.19|503.6|501.4|504.2|502|503.39|501.19|0
1643378020000|2022-01-28 13:53:40|503.9|501.7|503.19|500.99|503.9|501.7|503.19|500.99|0
1643378030000|2022-01-28 13:53:50|502.99|500.79|502.69|500.49|502.99|500.79|502.59|500.39|0
1643378040000|2022-01-28 13:54:00|502.79|500.59|502.19|499.99|502.79|500.59|501.79|499.59|0
1643378050000|2022-01-28 13:54:10|501.58|499.38|501.38|499.18|501.58|499.38|500.98|498.78|0
1643378060000|2022-01-28 13:54:20|501.79|499.59|502.79|500.59|502.79|500.59|501.79|499.59|0
1643378070000|2022-01-28 13:54:30|502.49|500.29|501.69|499.49|502.9|500.7|501.69|499.49|0
1643378080000|2022-01-28 13:54:40|501.99|499.79|502.39|500.19|502.49|500.29|501.79|499.59|0
1643378090000|2022-01-28 13:54:50|502.49|500.29|501.38|499.18|502.49|500.29|501.18|498.98|0
1643378100000|2022-01-28 13:55:00|501.79|499.59|503.3|501.1|503.3|501.1|501.79|499.59|0
1643378110000|2022-01-28 13:55:10|503.1|500.9|503.3|501.1|503.3|501.1|502.69|500.49|0
1643378120000|2022-01-28 13:55:20|502.19|499.99|502.79|500.59|502.79|500.59|502.19|499.99|0
1643378130000|2022-01-28 13:55:30|503.3|501.1|502.99|500.79|503.3|501.1|502.79|500.59|0
1643378140000|2022-01-28 13:55:40|503.5|501.3|503.5|501.3|503.5|501.3|503.19|500.99|0
1643378150000|2022-01-28 13:55:50|503.39|501.19|503.6|501.4|503.6|501.4|503.1|500.9|0
1643378160000|2022-01-28 13:56:00|503.7|501.5|502.49|500.29|503.7|501.5|502.49|500.29|0
1643378170000|2022-01-28 13:56:10|503.1|500.9|503.1|500.9|503.1|500.9|502.9|500.7|0
1643378180000|2022-01-28 13:56:20|502.99|500.79|502.49|500.29|502.99|500.79|501.49|499.29|0
1643378190000|2022-01-28 13:56:30|502.29|500.09|501.79|499.59|502.29|500.09|501.79|499.59|0
1643378200000|2022-01-28 13:56:40|501.38|499.18|500.89|498.69|501.38|499.18|500.78|498.58|0
1643378210000|2022-01-28 13:56:50|500.98|498.78|500.78|498.58|500.98|498.78|500.58|498.38|0
1643378220000|2022-01-28 13:57:00|500.89|498.69|499.18|496.98|500.89|498.69|499.18|496.98|0
1643378230000|2022-01-28 13:57:10|499.58|497.38|499.38|497.18|499.58|497.38|499.38|497.18|0
1643378240000|2022-01-28 13:57:20|499.18|496.98|498.98|496.78|499.18|496.98|498.98|496.78|0
1643378250000|2022-01-28 13:57:30|498.57|496.37|497.48|495.28|498.77|496.57|497.37|495.17|0
1643378260000|2022-01-28 13:57:40|496.97|494.77|496.08|493.88|496.97|494.77|496.08|493.88|0
1643378270000|2022-01-28 13:57:50|496.37|494.17|496.57|494.37|496.77|494.57|495.97|493.77|0
1643378280000|2022-01-28 13:58:00|496.68|494.48|495.88|493.68|496.68|494.48|495.88|493.68|0
1643378290000|2022-01-28 13:58:10|495.77|493.57|495.68|493.48|496.17|493.97|495.68|493.48|0
1643378300000|2022-01-28 13:58:20|495.57|493.37|495.88|493.68|495.97|493.77|495.57|493.37|0
1643378310000|2022-01-28 13:58:30|495.77|493.57|495.57|493.37|496.28|494.08|495.57|493.37|0
1643378320000|2022-01-28 13:58:40|495.68|493.48|495.28|493.08|495.68|493.48|495.17|492.97|0
1643378330000|2022-01-28 13:58:50|495.77|493.57|495.37|493.17|495.77|493.57|495.37|493.17|0
1643378340000|2022-01-28 13:59:00|495.17|492.97|495.17|492.97|495.17|492.97|494.97|492.77|0
1643378350000|2022-01-28 13:59:10|494.97|492.77|495.77|493.57|495.97|493.77|494.97|492.77|0
1643378360000|2022-01-28 13:59:20|495.97|493.77|496.57|494.37|496.57|494.37|495.48|493.28|0
1643378370000|2022-01-28 13:59:30|496.97|494.77|496.97|494.77|497.08|494.88|496.97|494.77|0
1643378380000|2022-01-28 13:59:40|496.77|494.57|496.88|494.68|496.88|494.68|496.77|494.57|0
1643378390000|2022-01-28 13:59:50|496.68|494.48|495.57|493.37|496.68|494.48|495.57|493.37|0
1643378400000|2022-01-28 14:00:00|495.48|493.28|494.97|492.77|495.48|493.28|494.77|492.57|0
1643378410000|2022-01-28 14:00:10|495.37|493.17|497.17|494.97|497.17|494.97|495.37|493.17|0
1643378420000|2022-01-28 14:00:20|496.77|494.57|496.37|494.17|496.77|494.57|496.37|494.17|0
1643378430000|2022-01-28 14:00:30|497.08|494.88|497.17|494.97|497.37|495.17|497.08|494.88|0
1643378440000|2022-01-28 14:00:40|497.97|495.77|497.97|495.77|498.17|495.97|497.97|495.77|0
1643378450000|2022-01-28 14:00:50|497.68|495.48|498.08|495.88|498.08|495.88|497.68|495.48|0
1643378460000|2022-01-28 14:01:00|497.97|495.77|497.97|495.77|498.08|495.88|497.77|495.57|0
1643378470000|2022-01-28 14:01:10|498.08|495.88|499.17|496.97|499.17|496.97|498.08|495.88|0
1643378480000|2022-01-28 14:01:20|499.37|497.17|499.37|497.17|499.58|497.38|499.37|497.17|0
1643378490000|2022-01-28 14:01:30|499.17|496.97|499.17|496.97|499.17|496.97|498.57|496.37|0
1643378500000|2022-01-28 14:01:40|498.97|496.77|499.28|497.08|499.28|497.08|498.97|496.77|0
1643378510000|2022-01-28 14:01:50|499.08|496.88|498.57|496.37|499.17|496.97|498.57|496.37|0
1643378520000|2022-01-28 14:02:00|498.88|496.68|498.68|496.48|498.88|496.68|498.28|496.08|0
1643378530000|2022-01-28 14:02:10|498.37|496.17|498.17|495.97|498.37|496.17|498.17|495.97|0
1643378540000|2022-01-28 14:02:20|499.58|497.38|501.38|499.18|501.38|499.18|499.58|497.38|0
1643378550000|2022-01-28 14:02:30|501.18|498.98|501.08|498.88|501.38|499.18|501.08|498.88|0
1643378560000|2022-01-28 14:02:40|501.78|499.58|501.78|499.58|501.98|499.78|501.78|499.58|0
1643378570000|2022-01-28 14:02:50|501.98|499.78|502.19|499.99|502.19|499.99|501.98|499.78|0
1643378580000|2022-01-28 14:03:00|502.39|500.19|501.38|499.18|502.39|500.19|501.38|499.18|0
1643378590000|2022-01-28 14:03:10|501.18|498.98|503.59|501.39|503.59|501.39|501.18|498.98|0
1643378600000|2022-01-28 14:03:20|503.39|501.19|502.99|500.79|503.39|501.19|502.99|500.79|0
1643378610000|2022-01-28 14:03:30|502.79|500.59|502.79|500.59|502.79|500.59|502.59|500.39|0
1643378620000|2022-01-28 14:03:40|502.18|499.98|500.78|498.58|502.39|500.19|500.78|498.58|0
1643378630000|2022-01-28 14:03:50|501.38|499.18|500.88|498.68|501.38|499.18|500.48|498.28|0
1643378640000|2022-01-28 14:04:00|500.18|497.98|498.57|496.37|500.18|497.98|498.57|496.37|0
1643378650000|2022-01-28 14:04:10|498.28|496.08|497.57|495.37|498.28|496.08|497.57|495.37|0
1643378660000|2022-01-28 14:04:20|497.77|495.57|497.88|495.68|497.97|495.77|497.77|495.57|0
1643378670000|2022-01-28 14:04:30|497.37|495.17|496.97|494.77|497.37|495.17|495.97|493.77|0
1643378680000|2022-01-28 14:04:40|496.57|494.37|494.77|492.57|496.57|494.37|494.77|492.57|0
1643378690000|2022-01-28 14:04:50|495.37|493.17|494.17|491.97|495.37|493.17|494.17|491.97|0
1643378700000|2022-01-28 14:05:00|493.88|491.68|494.17|491.97|494.28|492.08|493.77|491.57|0
1643378710000|2022-01-28 14:05:10|494.57|492.37|493.77|491.57|494.57|492.37|493.57|491.37|0
1643378720000|2022-01-28 14:05:20|493.37|491.17|494.17|491.97|494.17|491.97|493.08|490.88|0
1643378730000|2022-01-28 14:05:30|494.37|492.17|495.17|492.97|495.17|492.97|494.37|492.17|0
1643378740000|2022-01-28 14:05:40|494.97|492.77|495.77|493.57|495.77|493.57|494.88|492.68|0
1643378750000|2022-01-28 14:05:50|495.97|493.77|496.07|493.87|496.77|494.57|495.97|493.77|0
1643378760000|2022-01-28 14:06:00|495.97|493.77|495.77|493.57|495.97|493.77|495.77|493.57|0
1643378770000|2022-01-28 14:06:10|495.37|493.17|494.77|492.57|495.37|493.17|494.77|492.57|0
1643378780000|2022-01-28 14:06:20|494.37|492.17|494.37|492.17|494.57|492.37|494.17|491.97|0
1643378790000|2022-01-28 14:06:30|493.57|491.37|494.28|492.08|494.37|492.17|493.57|491.37|0
1643378800000|2022-01-28 14:06:40|493.88|491.68|494.17|491.97|494.37|492.17|493.88|491.68|0
1643378810000|2022-01-28 14:06:50|493.97|491.77|494.37|492.17|494.37|492.17|493.97|491.77|0
1643378820000|2022-01-28 14:07:00|494.77|492.57|494.37|492.17|494.77|492.57|493.57|491.37|0
1643378830000|2022-01-28 14:07:10|494.17|491.97|492.78|490.58|494.17|491.97|492.78|490.58|0
1643378840000|2022-01-28 14:07:20|493.08|490.88|493.17|490.97|493.17|490.97|492.78|490.58|0
1643378850000|2022-01-28 14:07:30|492.78|490.58|493.77|491.57|493.77|491.57|492.78|490.58|0
1643378860000|2022-01-28 14:07:40|493.57|491.37|495.97|493.77|495.97|493.77|493.57|491.37|0
1643378870000|2022-01-28 14:07:50|496.17|493.97|495.07|492.87|496.17|493.97|495.07|492.87|0
1643378880000|2022-01-28 14:08:00|494.77|492.57|494.97|492.77|494.97|492.77|494.77|492.57|0
1643378890000|2022-01-28 14:08:10|493.57|491.37|492.78|490.58|493.57|491.37|492.68|490.48|0
1643378900000|2022-01-28 14:08:20|492.98|490.78|493.37|491.17|493.57|491.37|492.98|490.78|0
1643378910000|2022-01-28 14:08:30|493.28|491.08|491.98|489.78|493.28|491.08|491.98|489.78|0
1643378920000|2022-01-28 14:08:40|491.58|489.38|490.69|488.49|491.58|489.38|490.59|488.39|0
1643378930000|2022-01-28 14:08:50|490.19|487.99|490.39|488.19|490.39|488.19|489.89|487.69|0
1643378940000|2022-01-28 14:09:00|490.29|488.09|490.59|488.39|491.09|488.89|490.29|488.09|0
1643378950000|2022-01-28 14:09:10|490.39|488.19|491.18|488.98|491.18|488.98|490.39|488.19|0
1643378960000|2022-01-28 14:09:20|490.98|488.78|491.18|488.98|491.18|488.98|490.78|488.58|0
1643378970000|2022-01-28 14:09:30|490.98|488.78|490.78|488.58|490.98|488.78|490.59|488.39|0
1643378980000|2022-01-28 14:09:40|491.18|488.98|490.78|488.58|491.18|488.98|490.78|488.58|0
1643378990000|2022-01-28 14:09:50|490.89|488.69|491.18|488.98|491.18|488.98|490.89|488.69|0
1643379000000|2022-01-28 14:10:00|490.78|488.58|490.39|488.19|490.78|488.58|490.19|487.99|0
1643379010000|2022-01-28 14:10:10|490.69|488.49|490.59|488.39|491.18|488.98|490.59|488.39|0
1643379020000|2022-01-28 14:10:20|490.69|488.49|491.29|489.09|491.98|489.78|490.69|488.49|0
1643379030000|2022-01-28 14:10:30|491.78|489.58|493.08|490.88|493.08|490.88|491.78|489.58|0
1643379040000|2022-01-28 14:10:40|493.37|491.17|493.77|491.57|494.08|491.88|493.37|491.17|0
1643379050000|2022-01-28 14:10:50|493.57|491.37|492.88|490.68|493.97|491.77|492.88|490.68|0
1643379060000|2022-01-28 14:11:00|492.97|490.77|493.28|491.08|493.77|491.57|492.97|490.77|0
1643379070000|2022-01-28 14:11:10|492.58|490.38|492.88|490.68|492.97|490.77|492.58|490.38|0
1643379080000|2022-01-28 14:11:20|492.97|490.77|493.08|490.88|493.08|490.88|492.97|490.77|0
1643379090000|2022-01-28 14:11:30|492.97|490.77|493.28|491.08|494.17|491.97|492.97|490.77|0
1643379100000|2022-01-28 14:11:40|493.17|490.97|493.37|491.17|493.57|491.37|493.17|490.97|0
1643379110000|2022-01-28 14:11:50|493.17|490.97|493.68|491.48|493.97|491.77|493.17|490.97|0
1643379120000|2022-01-28 14:12:00|494.17|491.97|495.17|492.97|495.37|493.17|494.17|491.97|0
1643379130000|2022-01-28 14:12:10|494.67|492.47|494.77|492.57|494.77|492.57|494.67|492.47|0
1643379140000|2022-01-28 14:12:20|494.57|492.37|494.47|492.27|494.67|492.47|494.47|492.27|0
1643379150000|2022-01-28 14:12:30|494.77|492.57|493.17|490.97|494.77|492.57|493.17|490.97|0
1643379160000|2022-01-28 14:12:40|493.08|490.88|492.48|490.28|493.17|490.97|492.48|490.28|0
1643379170000|2022-01-28 14:12:50|492.38|490.18|492.57|490.37|492.57|490.37|492.38|490.18|0
1643379180000|2022-01-28 14:13:00|492.48|490.28|493.17|490.97|493.37|491.17|492.48|490.28|0
1643379190000|2022-01-28 14:13:10|493.37|491.17|493.57|491.37|493.57|491.37|493.28|491.08|0
1643379200000|2022-01-28 14:13:20|493.77|491.57|493.68|491.48|493.97|491.77|493.48|491.28|0
1643379210000|2022-01-28 14:13:30|493.57|491.37|493.48|491.28|493.57|491.37|493.08|490.88|0
1643379220000|2022-01-28 14:13:40|493.17|490.97|493.28|491.08|493.57|491.37|493.17|490.97|0
1643379230000|2022-01-28 14:13:50|493.57|491.37|494.57|492.37|494.57|492.37|493.48|491.28|0
1643379240000|2022-01-28 14:14:00|494.47|492.27|494.37|492.17|494.47|492.27|493.57|491.37|0
1643379250000|2022-01-28 14:14:10|494.47|492.27|495.27|493.07|495.67|493.47|494.47|492.27|0
1643379260000|2022-01-28 14:14:20|495.17|492.97|495.37|493.17|495.37|493.17|495.17|492.97|0
1643379270000|2022-01-28 14:14:30|495.47|493.27|494.67|492.47|495.47|493.27|494.67|492.47|0
1643379280000|2022-01-28 14:14:40|494.37|492.17|494.47|492.27|494.47|492.27|494.37|492.17|0
1643379290000|2022-01-28 14:14:50|494.57|492.37|494.87|492.67|494.87|492.67|494.57|492.37|0
1643379300000|2022-01-28 14:15:00|494.57|492.37|495.57|493.37|495.57|493.37|494.27|492.07|0
1643379310000|2022-01-28 14:15:10|494.77|492.57|494.37|492.17|495.07|492.87|494.37|492.17|0
1643379320000|2022-01-28 14:15:20|494.57|492.37|494.27|492.07|494.57|492.37|494.27|492.07|0
1643379330000|2022-01-28 14:15:30|494.17|491.97|494.27|492.07|494.37|492.17|494.17|491.97|0
1643379340000|2022-01-28 14:15:40|494.17|491.97|494.57|492.37|494.57|492.37|494.17|491.97|0
1643379350000|2022-01-28 14:15:50|494.77|492.57|494.67|492.47|494.77|492.57|494.57|492.37|0
1643379360000|2022-01-28 14:16:00|494.57|492.37|493.67|491.47|494.57|492.37|493.67|491.47|0
1643379370000|2022-01-28 14:16:10|493.77|491.57|493.87|491.67|493.87|491.67|493.77|491.57|0
1643379380000|2022-01-28 14:16:20|493.97|491.77|494.37|492.17|494.37|492.17|493.97|491.77|0
1643379390000|2022-01-28 14:16:30|494.77|492.57|494.77|492.57|494.77|492.57|494.77|492.57|0
1643379400000|2022-01-28 14:16:40|494.47|492.27|493.17|490.97|494.47|492.27|493.17|490.97|0
1643379410000|2022-01-28 14:16:50|492.57|490.37|491.58|489.38|492.57|490.37|491.58|489.38|0
1643379420000|2022-01-28 14:17:00|491.48|489.28|491.78|489.58|491.78|489.58|491.48|489.28|0
1643379430000|2022-01-28 14:17:10|492.37|490.17|492.28|490.08|492.37|490.17|492.08|489.88|0
1643379440000|2022-01-28 14:17:20|492.57|490.37|491.38|489.18|492.57|490.37|491.38|489.18|0
1643379450000|2022-01-28 14:17:30|491.58|489.38|490.98|488.78|491.78|489.58|490.98|488.78|0
1643379460000|2022-01-28 14:17:40|491.18|488.98|490.78|488.58|491.38|489.18|490.78|488.58|0
1643379470000|2022-01-28 14:17:50|490.69|488.49|489.89|487.69|490.69|488.49|489.89|487.69|0
1643379480000|2022-01-28 14:18:00|489.79|487.59|489.79|487.59|489.99|487.79|489.79|487.59|0
1643379490000|2022-01-28 14:18:10|489.99|487.79|489.79|487.59|489.99|487.79|489.79|487.59|0
1643379500000|2022-01-28 14:18:20|490.58|488.38|491.08|488.88|491.08|488.88|490.49|488.29|0
1643379510000|2022-01-28 14:18:30|490.98|488.78|491.08|488.88|491.38|489.18|490.98|488.78|0
1643379520000|2022-01-28 14:18:40|490.98|488.78|490.69|488.49|490.98|488.78|490.58|488.38|0
1643379530000|2022-01-28 14:18:50|490.38|488.18|491.18|488.98|491.18|488.98|490.38|488.18|0
1643379540000|2022-01-28 14:19:00|490.98|488.78|490.78|488.58|491.08|488.88|490.78|488.58|0
1643379550000|2022-01-28 14:19:10|491.18|488.98|490.88|488.68|491.18|488.98|490.78|488.58|0
1643379560000|2022-01-28 14:19:20|491.18|488.98|491.28|489.08|491.28|489.08|491.18|488.98|0
1643379570000|2022-01-28 14:19:30|490.98|488.78|489.79|487.59|490.98|488.78|489.79|487.59|0
1643379580000|2022-01-28 14:19:40|489.39|487.19|489.19|486.99|489.69|487.49|489.19|486.99|0
1643379590000|2022-01-28 14:19:50|489.49|487.29|489.59|487.39|489.69|487.49|489.19|486.99|0
1643379600000|2022-01-28 14:20:00|489.39|487.19|487.8|485.6|489.39|487.19|487.8|485.6|0
1643379610000|2022-01-28 14:20:10|488|485.8|487.8|485.6|488|485.8|487.8|485.6|0
1643379620000|2022-01-28 14:20:20|487.71|485.51|488|485.8|488|485.8|487.6|485.4|0
1643379630000|2022-01-28 14:20:30|487.9|485.7|487.71|485.51|487.9|485.7|487.71|485.51|0
1643379640000|2022-01-28 14:20:40|487.6|485.4|487.6|485.4|487.6|485.4|487.51|485.31|0
1643379650000|2022-01-28 14:20:50|487.4|485.2|487.01|484.81|487.4|485.2|487.01|484.81|0
1643379660000|2022-01-28 14:21:00|487.21|485.01|486.61|484.41|487.21|485.01|486.61|484.41|0
1643379670000|2022-01-28 14:21:10|486.52|484.32|486.41|484.21|486.61|484.41|486.41|484.21|0
1643379680000|2022-01-28 14:21:20|486.61|484.41|487.6|485.4|488|485.8|486.61|484.41|0
1643379690000|2022-01-28 14:21:30|487.71|485.51|487.01|484.81|487.71|485.51|487.01|484.81|0
1643379700000|2022-01-28 14:21:40|487.11|484.91|486.22|484.02|487.11|484.91|486.22|484.02|0
1643379710000|2022-01-28 14:21:50|486.52|484.32|486.61|484.41|486.71|484.51|486.52|484.32|0
1643379720000|2022-01-28 14:22:00|486.81|484.61|486.02|483.82|486.81|484.61|486.02|483.82|0
1643379730000|2022-01-28 14:22:10|486.21|484.01|486.21|484.01|486.41|484.21|486.21|484.01|0
1643379740000|2022-01-28 14:22:20|486.32|484.12|486.61|484.41|486.61|484.41|486.12|483.92|0
1643379750000|2022-01-28 14:22:30|486.21|484.01|486.21|484.01|486.41|484.21|486.21|484.01|0
1643379760000|2022-01-28 14:22:40|486.41|484.21|485.53|483.33|486.41|484.21|485.53|483.33|0
1643379770000|2022-01-28 14:22:50|485.22|483.02|485.42|483.22|485.72|483.52|485.22|483.02|0
1643379780000|2022-01-28 14:23:00|485.62|483.42|485.53|483.33|485.62|483.42|485.53|483.33|0
1643379790000|2022-01-28 14:23:10|485.42|483.22|485.42|483.22|485.53|483.33|485.42|483.22|0
1643379800000|2022-01-28 14:23:20|485.62|483.42|486.02|483.82|486.02|483.82|485.53|483.33|0
1643379810000|2022-01-28 14:23:30|486.81|484.61|487.01|484.81|487.01|484.81|486.41|484.21|0
1643379820000|2022-01-28 14:23:40|486.52|484.32|486.32|484.12|486.52|484.32|486.32|484.12|0
1643379830000|2022-01-28 14:23:50|486.21|484.01|487.01|484.81|487.01|484.81|486.21|484.01|0
1643379840000|2022-01-28 14:24:00|487.6|485.4|488.3|486.1|488.5|486.3|487.6|485.4|0
1643379850000|2022-01-28 14:24:10|489.09|486.89|488.1|485.9|489.09|486.89|488.1|485.9|0
1643379860000|2022-01-28 14:24:20|488.3|486.1|487.6|485.4|488.3|486.1|487.31|485.11|0
1643379870000|2022-01-28 14:24:30|487.9|485.7|487.4|485.2|487.9|485.7|487.4|485.2|0
1643379880000|2022-01-28 14:24:40|487.8|485.6|487.2|485|487.8|485.6|487.01|484.81|0
1643379890000|2022-01-28 14:24:50|487.11|484.91|487.31|485.11|487.6|485.4|487.11|484.91|0
1643379900000|2022-01-28 14:25:00|487.8|485.6|487.4|485.2|487.8|485.6|487.4|485.2|0
1643379910000|2022-01-28 14:25:10|487.11|484.91|486.61|484.41|487.11|484.91|486.61|484.41|0
1643379920000|2022-01-28 14:25:20|486.81|484.61|486.81|484.61|486.81|484.61|486.21|484.01|0
1643379930000|2022-01-28 14:25:30|486.02|483.82|486.81|484.61|486.81|484.61|486.02|483.82|0
1643379940000|2022-01-28 14:25:40|487.11|484.91|486.21|484.01|487.11|484.91|486.21|484.01|0
1643379950000|2022-01-28 14:25:50|485.62|483.42|485.62|483.42|485.62|483.42|485.03|482.83|0
1643379960000|2022-01-28 14:26:00|485.22|483.02|485.72|483.52|485.72|483.52|485.22|483.02|0
1643379970000|2022-01-28 14:26:10|485.82|483.62|485.62|483.42|485.82|483.62|485.52|483.32|0
1643379980000|2022-01-28 14:26:20|485.42|483.22|485.72|483.52|485.72|483.52|485.22|483.02|0
1643379990000|2022-01-28 14:26:30|485.62|483.42|486.21|484.01|486.21|484.01|485.62|483.42|0
1643380000000|2022-01-28 14:26:40|486.12|483.92|486.12|483.92|486.21|484.01|486.02|483.82|0
1643380010000|2022-01-28 14:26:50|485.62|483.42|485.13|482.93|485.62|483.42|485.13|482.93|0
1643380020000|2022-01-28 14:27:00|485.42|483.22|485.22|483.02|485.42|483.22|485.22|483.02|0
1643380030000|2022-01-28 14:27:10|485.42|483.22|486.21|484.01|486.21|484.01|485.42|483.22|0
1643380040000|2022-01-28 14:27:20|486.81|484.61|487.01|484.81|487.01|484.81|486.41|484.21|0
1643380050000|2022-01-28 14:27:30|486.61|484.41|487.01|484.81|487.01|484.81|486.61|484.41|0
1643380060000|2022-01-28 14:27:40|487.2|485|487.2|485|487.2|485|486.91|484.71|0
1643380070000|2022-01-28 14:27:50|487.11|484.91|485.82|483.62|487.51|485.31|485.82|483.62|0
1643380080000|2022-01-28 14:28:00|486.61|484.41|486.91|484.71|487.2|485|486.51|484.31|0
1643380090000|2022-01-28 14:28:10|486.81|484.61|486.51|484.31|486.81|484.61|486.32|484.12|0
1643380100000|2022-01-28 14:28:20|486.41|484.21|485.22|483.02|486.41|484.21|485.03|482.83|0
1643380110000|2022-01-28 14:28:30|485.33|483.13|484.43|482.23|485.42|483.22|484.43|482.23|0
1643380120000|2022-01-28 14:28:40|484.63|482.43|484.43|482.23|484.73|482.53|484.23|482.03|0
1643380130000|2022-01-28 14:28:50|484.23|482.03|484.43|482.23|484.63|482.43|484.23|482.03|0
1643380140000|2022-01-28 14:29:00|484.83|482.63|483.44|481.24|484.83|482.63|483.44|481.24|0
1643380150000|2022-01-28 14:29:10|483.25|481.05|481.67|479.47|483.25|481.05|481.67|479.47|0
1643380160000|2022-01-28 14:29:20|481.86|479.66|482.06|479.86|482.06|479.86|481.67|479.47|0
1643380170000|2022-01-28 14:29:30|481.86|479.66|482.26|480.06|482.46|480.26|481.86|479.66|0
1643380180000|2022-01-28 14:29:40|481.47|479.27|481.86|479.66|481.86|479.66|481.08|478.88|0
1643380190000|2022-01-28 14:29:50|481.67|479.47|481.67|479.47|481.67|479.47|480.88|478.68|0
1643380200000|2022-01-28 14:30:00|480.68|478.48|481.67|479.47|481.67|479.47|480.09|477.89|0
1643380210000|2022-01-28 14:30:10|482.26|480.06|482.26|480.06|482.26|480.06|481.47|479.27|0
1643380220000|2022-01-28 14:30:20|482.85|480.65|482.65|480.45|482.85|480.65|481.27|479.07|0
1643380230000|2022-01-28 14:30:30|482.46|480.26|482.26|480.06|482.46|480.26|481.67|479.47|0
1643380240000|2022-01-28 14:30:40|481.08|478.88|479.3|477.1|481.08|478.88|479.3|477.1|0
1643380250000|2022-01-28 14:30:50|478.12|475.92|479.11|476.91|479.11|476.91|478.12|475.92|0
1643380260000|2022-01-28 14:31:00|478.52|476.32|480.59|478.39|480.59|478.39|478.32|476.12|0
1643380270000|2022-01-28 14:31:10|481.67|479.47|484.83|482.63|484.83|482.63|481.67|479.47|0
1643380280000|2022-01-28 14:31:20|484.63|482.43|484.63|482.43|485.22|483.02|484.43|482.23|0
1643380290000|2022-01-28 14:31:30|483.84|481.64|486.41|484.21|486.41|484.21|483.84|481.64|0
1643380300000|2022-01-28 14:31:40|486.31|484.11|486.91|484.71|486.91|484.71|486.31|484.11|0
1643380310000|2022-01-28 14:31:50|487.8|485.6|488.39|486.19|488.39|486.19|487.8|485.6|0
1643380320000|2022-01-28 14:32:00|488|485.8|488.59|486.39|488.59|486.39|488|485.8|0
1643380330000|2022-01-28 14:32:10|489.39|487.19|489.78|487.58|489.78|487.58|489.39|487.19|0
1643380340000|2022-01-28 14:32:20|489.58|487.38|490.18|487.98|490.18|487.98|489.58|487.38|0
1643380350000|2022-01-28 14:32:30|490.38|488.18|492.57|490.37|492.57|490.37|490.38|488.18|0
1643380360000|2022-01-28 14:32:40|493.17|490.97|494.56|492.36|494.56|492.36|493.17|490.97|0
1643380370000|2022-01-28 14:32:50|495.56|493.36|496.26|494.06|496.26|494.06|495.56|493.36|0
1643380380000|2022-01-28 14:33:00|497.16|494.96|494.27|492.07|497.16|494.96|493.96|491.76|0
1643380390000|2022-01-28 14:33:10|494.56|492.36|495.76|493.56|495.76|493.56|494.56|492.36|0
1643380400000|2022-01-28 14:33:20|495.96|493.76|497.06|494.86|497.06|494.86|495.96|493.76|0
1643380410000|2022-01-28 14:33:30|497.76|495.56|500.07|497.87|500.07|497.87|497.76|495.56|0
1643380420000|2022-01-28 14:33:40|500.17|497.97|501.17|498.97|501.17|498.97|499.97|497.77|0
1643380430000|2022-01-28 14:33:50|500.07|497.87|500.77|498.57|500.77|498.57|500.07|497.87|0
1643380440000|2022-01-28 14:34:00|501.07|498.87|500.97|498.77|501.07|498.87|500.07|497.87|0
1643380450000|2022-01-28 14:34:10|499.16|496.96|501.37|499.17|501.37|499.17|499.16|496.96|0
1643380460000|2022-01-28 14:34:20|502.17|499.97|502.88|500.68|502.88|500.68|502.17|499.97|0
1643380470000|2022-01-28 14:34:30|503.58|501.38|500.37|498.17|503.58|501.38|500.37|498.17|0
1643380480000|2022-01-28 14:34:40|501.57|499.37|502.17|499.97|502.17|499.97|501.57|499.37|0
1643380490000|2022-01-28 14:34:50|502.78|500.58|503.99|501.79|503.99|501.79|502.58|500.38|0
1643380500000|2022-01-28 14:35:00|503.18|500.98|503.58|501.38|503.58|501.38|502.08|499.88|0
1643380510000|2022-01-28 14:35:10|504.39|502.19|506.2|504|506.4|504.2|504.39|502.19|0
1643380520000|2022-01-28 14:35:20|502.98|500.78|503.99|501.79|504.39|502.19|502.98|500.78|0
1643380530000|2022-01-28 14:35:30|504.49|502.29|505.6|503.4|505.8|503.6|504.49|502.29|0
1643380540000|2022-01-28 14:35:40|506.61|504.41|508.22|506.02|508.22|506.02|506.61|504.41|0
1643380550000|2022-01-28 14:35:50|510.04|507.84|512.47|510.27|512.68|510.48|510.04|507.84|0
1643380560000|2022-01-28 14:36:00|512.27|510.07|510.24|508.04|512.27|510.07|510.24|508.04|0
1643380570000|2022-01-28 14:36:10|509.74|507.54|509.43|507.23|509.74|507.54|509.23|507.03|0
1643380580000|2022-01-28 14:36:20|507.32|505.12|507.11|504.91|509.03|506.83|507.11|504.91|0
1643380590000|2022-01-28 14:36:30|508.22|506.02|508.93|506.73|508.93|506.73|507.82|505.62|0
1643380600000|2022-01-28 14:36:40|509.43|507.23|512.47|510.27|512.47|510.27|509.43|507.23|0
1643380610000|2022-01-28 14:36:50|513.49|511.29|513.8|511.6|514.71|512.51|513.49|511.29|0
1643380620000|2022-01-28 14:37:00|513.69|511.49|512.07|509.87|513.89|511.69|512.07|509.87|0
1643380630000|2022-01-28 14:37:10|510.65|508.45|512.17|509.97|512.17|509.97|510.65|508.45|0
1643380640000|2022-01-28 14:37:20|511.46|509.26|508.12|505.92|511.46|509.26|508.12|505.92|0
1643380650000|2022-01-28 14:37:30|508.63|506.43|507.72|505.52|509.14|506.94|507.72|505.52|0
1643380660000|2022-01-28 14:37:40|508.42|506.22|511.05|508.85|511.05|508.85|508.42|506.22|0
1643380670000|2022-01-28 14:37:50|510.85|508.65|509.84|507.64|510.85|508.65|508.22|506.02|0
1643380680000|2022-01-28 14:38:00|510.04|507.84|509.84|507.64|510.04|507.84|509.64|507.44|0
1643380690000|2022-01-28 14:38:10|510.45|508.25|513.08|510.88|513.08|510.88|510.45|508.25|0
1643380700000|2022-01-28 14:38:20|511.86|509.66|511.46|509.26|512.88|510.68|511.46|509.26|0
1643380710000|2022-01-28 14:38:30|511.05|508.85|512.47|510.27|513.39|511.19|511.05|508.85|0
1643380720000|2022-01-28 14:38:40|512.27|510.07|510.75|508.55|512.27|510.07|510.75|508.55|0
1643380730000|2022-01-28 14:38:50|511.26|509.06|509.43|507.23|512.07|509.87|509.43|507.23|0
1643380740000|2022-01-28 14:39:00|510.24|508.04|509.84|507.64|510.24|508.04|509.13|506.93|0
1643380750000|2022-01-28 14:39:10|510.75|508.55|512.27|510.07|512.27|510.07|510.75|508.55|0
1643380760000|2022-01-28 14:39:20|511.66|509.46|512.27|510.07|512.88|510.68|511.66|509.46|0
1643380770000|2022-01-28 14:39:30|511.26|509.06|509.94|507.74|511.26|509.06|509.94|507.74|0
1643380780000|2022-01-28 14:39:40|510.24|508.04|511.46|509.26|511.46|509.26|509.94|507.74|0
1643380790000|2022-01-28 14:39:50|511.97|509.77|510.45|508.25|511.97|509.77|510.45|508.25|0
1643380800000|2022-01-28 14:40:00|510.55|508.35|511.36|509.16|511.36|509.16|509.64|507.44|0
1643380810000|2022-01-28 14:40:10|511.26|509.06|513.08|510.88|513.08|510.88|511.26|509.06|0
1643380820000|2022-01-28 14:40:20|513.49|511.29|511.05|508.85|513.49|511.29|511.05|508.85|0
1643380830000|2022-01-28 14:40:30|509.03|506.83|509.43|507.23|510.85|508.65|509.03|506.83|0
1643380840000|2022-01-28 14:40:40|508.02|505.82|508.22|506.02|508.62|506.42|508.02|505.82|0
1643380850000|2022-01-28 14:40:50|507.72|505.52|509.23|507.03|509.34|507.14|507.72|505.52|0
1643380860000|2022-01-28 14:41:00|509.34|507.14|511.46|509.26|511.46|509.26|509.34|507.14|0
1643380870000|2022-01-28 14:41:10|511.26|509.06|509.84|507.64|511.26|509.06|509.84|507.64|0
1643380880000|2022-01-28 14:41:20|511.05|508.85|511.16|508.96|511.16|508.96|510.55|508.35|0
1643380890000|2022-01-28 14:41:30|510.96|508.76|513.28|511.08|513.28|511.08|510.96|508.76|0
1643380900000|2022-01-28 14:41:40|513.59|511.39|509.94|507.74|513.8|511.6|509.43|507.23|0
1643380910000|2022-01-28 14:41:50|509.84|507.64|508.22|506.02|509.84|507.64|508.22|506.02|0
1643380920000|2022-01-28 14:42:00|509.03|506.83|511.86|509.66|511.86|509.66|509.03|506.83|0
1643380930000|2022-01-28 14:42:10|510.75|508.55|513.28|511.08|513.28|511.08|510.75|508.55|0
1643380940000|2022-01-28 14:42:20|513.8|511.6|513.59|511.39|514.5|512.3|513.59|511.39|0
1643380950000|2022-01-28 14:42:30|512.58|510.38|511.26|509.06|512.58|510.38|511.26|509.06|0
1643380960000|2022-01-28 14:42:40|510.35|508.15|510.85|508.65|511.16|508.96|510.35|508.15|0
1643380970000|2022-01-28 14:42:50|512.47|510.27|511.86|509.66|512.67|510.47|511.86|509.66|0
1643380980000|2022-01-28 14:43:00|511.66|509.46|509.74|507.54|511.66|509.46|508.83|506.63|0
1643380990000|2022-01-28 14:43:10|508.83|506.63|509.03|506.83|509.34|507.14|508.53|506.33|0
1643381000000|2022-01-28 14:43:20|508.42|506.22|509.94|507.74|510.44|508.24|508.12|505.92|0
1643381010000|2022-01-28 14:43:30|509.43|507.23|509.54|507.34|510.35|508.15|509.43|507.23|0
1643381020000|2022-01-28 14:43:40|508.42|506.22|510.35|508.15|510.35|508.15|508.42|506.22|0
1643381030000|2022-01-28 14:43:50|511.26|509.06|511.86|509.66|511.86|509.66|511.26|509.06|0
1643381040000|2022-01-28 14:44:00|510.44|508.24|511.97|509.77|511.97|509.77|510.44|508.24|0
1643381050000|2022-01-28 14:44:10|511.56|509.36|513.49|511.29|513.49|511.29|511.56|509.36|0
1643381060000|2022-01-28 14:44:20|513.69|511.49|513.39|511.19|514.1|511.9|513.39|511.19|0
1643381070000|2022-01-28 14:44:30|512.88|510.68|513.19|510.99|513.19|510.99|512.88|510.68|0
1643381080000|2022-01-28 14:44:40|512.47|510.27|511.05|508.85|512.47|510.27|511.05|508.85|0
1643381090000|2022-01-28 14:44:50|512.88|510.68|513.59|511.39|513.59|511.39|512.47|510.27|0
1643381100000|2022-01-28 14:45:00|513.49|511.29|514.3|512.1|514.3|512.1|512.17|509.97|0
1643381110000|2022-01-28 14:45:10|513.79|511.59|514.1|511.9|514.1|511.9|513.79|511.59|0
1643381120000|2022-01-28 14:45:20|516.94|514.74|515.54|513.34|516.94|514.74|515.54|513.34|0
1643381130000|2022-01-28 14:45:30|515.33|513.13|514.83|512.63|515.95|513.75|514.83|512.63|0
1643381140000|2022-01-28 14:45:40|512.88|510.68|517.1|514.9|517.1|514.9|512.88|510.68|0
1643381150000|2022-01-28 14:45:50|516.9|514.7|516.09|513.89|516.9|514.7|516.09|513.89|0
1643381160000|2022-01-28 14:46:00|514.87|512.67|514.47|512.27|514.87|512.67|513.86|511.66|0
1643381170000|2022-01-28 14:46:10|514.67|512.47|516.19|513.99|516.69|514.49|514.67|512.47|0
1643381180000|2022-01-28 14:46:20|516.49|514.29|517.41|515.21|517.5|515.3|516.49|514.29|0
1643381190000|2022-01-28 14:46:30|516.6|514.4|518.11|515.91|518.11|515.91|516.6|514.4|0
1643381200000|2022-01-28 14:46:40|517|514.8|515.68|513.48|517.71|515.51|515.68|513.48|0
1643381210000|2022-01-28 14:46:50|517|514.8|518.52|516.32|518.52|516.32|517|514.8|0
1643381220000|2022-01-28 14:47:00|518.72|516.52|518.92|516.72|519.03|516.83|518.42|516.22|0
1643381240000|2022-01-28 14:47:20|518.83|516.63|518.92|516.72|518.92|516.72|518.83|516.63|0
1643381250000|2022-01-28 14:47:30|519.33|517.13|519.03|516.83|519.74|517.54|518.52|516.32|0
1643381260000|2022-01-28 14:47:40|518.62|516.42|517.91|515.71|518.62|516.42|517.91|515.71|0
1643381270000|2022-01-28 14:47:50|519.23|517.03|519.23|517.03|519.74|517.54|519.23|517.03|0
1643381280000|2022-01-28 14:48:00|519.13|516.93|519.53|517.33|520.75|518.55|519.13|516.93|0
1643381290000|2022-01-28 14:48:10|516.9|514.7|517.61|515.41|517.61|515.41|516.9|514.7|0
1643381300000|2022-01-28 14:48:20|517.2|515|517.1|514.9|517.91|515.71|517.1|514.9|0
1643381310000|2022-01-28 14:48:30|517.71|515.51|519.23|517.03|519.23|517.03|517.41|515.21|0
1643381320000|2022-01-28 14:48:40|517.91|515.71|516.09|513.89|517.91|515.71|516.09|513.89|0
1643381330000|2022-01-28 14:48:50|516.29|514.09|515.68|513.48|516.69|514.49|515.68|513.48|0
1643381340000|2022-01-28 14:49:00|515.88|513.68|512.75|510.55|515.88|513.68|512.75|510.55|0
1643381350000|2022-01-28 14:49:10|510.84|508.64|511.04|508.84|511.04|508.84|510.23|508.03|0
1643381360000|2022-01-28 14:49:20|510.63|508.43|512.04|509.84|513.26|511.06|510.63|508.43|0
1643381370000|2022-01-28 14:49:30|511.84|509.64|513.26|511.06|513.26|511.06|511.84|509.64|0
1643381380000|2022-01-28 14:49:40|512.15|509.95|513.26|511.06|513.26|511.06|511.64|509.44|0
1643381390000|2022-01-28 14:49:50|514.87|512.67|515.88|513.68|515.88|513.68|514.87|512.67|0
1643381400000|2022-01-28 14:50:00|515.28|513.08|517.91|515.71|517.91|515.71|515.28|513.08|0
1643381410000|2022-01-28 14:50:10|517.81|515.61|516.6|514.4|517.81|515.61|516.49|514.29|0
1643381420000|2022-01-28 14:50:20|517.3|515.1|516.9|514.7|517.3|515.1|516.69|514.49|0
1643381430000|2022-01-28 14:50:30|515.48|513.28|516.69|514.49|516.69|514.49|515.48|513.28|0
1643381440000|2022-01-28 14:50:40|516.9|514.7|517.1|514.9|518.42|516.22|516.9|514.7|0
1643381450000|2022-01-28 14:50:50|516.49|514.29|512.04|509.84|516.49|514.29|512.04|509.84|0
1643381460000|2022-01-28 14:51:00|511.95|509.75|509.83|507.63|511.95|509.75|509.83|507.63|0
1643381470000|2022-01-28 14:51:10|508.02|505.82|507.21|505.01|508.02|505.82|507.01|504.81|0
1643381480000|2022-01-28 14:51:20|507.82|505.62|507.82|505.62|507.82|505.62|507.01|504.81|0
1643381490000|2022-01-28 14:51:30|508.22|506.02|508.22|506.02|508.22|506.02|507.41|505.21|0
1643381500000|2022-01-28 14:51:40|506.21|504.01|508.22|506.02|508.22|506.02|506.21|504.01|0
1643381510000|2022-01-28 14:51:50|508.02|505.82|508.82|506.62|509.42|507.22|508.02|505.82|0
1643381520000|2022-01-28 14:52:00|509.53|507.33|508.32|506.12|509.73|507.53|508.32|506.12|0
1643381530000|2022-01-28 14:52:10|507.01|504.81|506.72|504.52|507.01|504.81|506.51|504.31|0
1643381540000|2022-01-28 14:52:20|506.51|504.31|508.62|506.42|508.62|506.42|506.51|504.31|0
1643381550000|2022-01-28 14:52:30|508.82|506.62|509.02|506.82|509.83|507.63|508.82|506.62|0
1643381560000|2022-01-28 14:52:40|509.22|507.02|509.83|507.63|509.83|507.63|509.22|507.02|0
1643381570000|2022-01-28 14:52:50|510.23|508.03|510.63|508.43|510.63|508.43|510.23|508.03|0
1643381580000|2022-01-28 14:53:00|510.13|507.93|507.61|505.41|510.13|507.93|507.61|505.41|0
1643381590000|2022-01-28 14:53:10|508.02|505.82|507.61|505.41|508.02|505.82|506.72|504.52|0
1643381600000|2022-01-28 14:53:20|508.22|506.02|509.42|507.22|509.42|507.22|508.22|506.02|0
1643381610000|2022-01-28 14:53:30|509.83|507.63|508.72|506.52|509.83|507.63|508.72|506.52|0
1643381620000|2022-01-28 14:53:40|508.82|506.62|509.02|506.82|509.02|506.82|508.62|506.42|0
1643381630000|2022-01-28 14:53:50|508.82|506.62|512.04|509.84|512.04|509.84|508.82|506.62|0
1643381640000|2022-01-28 14:54:00|512.65|510.45|514.67|512.47|515.18|512.98|512.65|510.45|0
1643381650000|2022-01-28 14:54:10|516.29|514.09|516.89|514.69|517.3|515.1|516.29|514.09|0
1643381660000|2022-01-28 14:54:20|517.5|515.3|515.58|513.38|517.7|515.5|515.58|513.38|0
1643381670000|2022-01-28 14:54:30|515.68|513.48|514.47|512.27|516.29|514.09|514.47|512.27|0
1643381680000|2022-01-28 14:54:40|515.07|512.87|512.95|510.75|515.07|512.87|512.65|510.45|0
1643381690000|2022-01-28 14:54:50|512.35|510.15|514.06|511.86|514.06|511.86|512.35|510.15|0
1643381700000|2022-01-28 14:55:00|513.86|511.66|514.06|511.86|514.06|511.86|512.95|510.75|0
1643381710000|2022-01-28 14:55:10|514.47|512.27|516.08|513.88|516.08|513.88|514.47|512.27|0
1643381720000|2022-01-28 14:55:20|514.47|512.27|514.06|511.86|514.67|512.47|513.76|511.56|0
1643381730000|2022-01-28 14:55:30|514.47|512.27|516.29|514.09|516.29|514.09|514.47|512.27|0
1643381740000|2022-01-28 14:55:40|515.58|513.38|516.29|514.09|516.89|514.69|515.58|513.38|0
1643381750000|2022-01-28 14:55:50|516.89|514.69|517.1|514.9|517.2|515|516.89|514.69|0
1643381760000|2022-01-28 14:56:00|516.49|514.29|516.69|514.49|517.61|515.41|516.49|514.29|0
1643381770000|2022-01-28 14:56:10|516.89|514.69|516.8|514.6|517.5|515.3|516.8|514.6|0
1643381780000|2022-01-28 14:56:20|516.69|514.49|514.06|511.86|518.21|516.01|514.06|511.86|0
1643381790000|2022-01-28 14:56:30|514.87|512.67|512.95|510.75|515.48|513.28|512.95|510.75|0
1643381800000|2022-01-28 14:56:40|515.18|512.98|516.29|514.09|516.29|514.09|514.47|512.27|0
1643381810000|2022-01-28 14:56:50|516.08|513.88|514.47|512.27|516.29|514.09|514.47|512.27|0
1643381820000|2022-01-28 14:57:00|513.66|511.46|515.18|512.98|515.18|512.98|513.25|511.05|0
1643381830000|2022-01-28 14:57:10|514.37|512.17|512.45|510.25|514.37|512.17|512.45|510.25|0
1643381840000|2022-01-28 14:57:20|513.45|511.25|513.66|511.46|513.66|511.46|513.45|511.25|0
1643381850000|2022-01-28 14:57:30|513.76|511.56|511.54|509.34|513.76|511.56|511.54|509.34|0
1643381860000|2022-01-28 14:57:40|511.44|509.24|513.05|510.85|513.05|510.85|511.44|509.24|0
1643381870000|2022-01-28 14:57:50|512.24|510.04|512.95|510.75|513.45|511.25|512.24|510.04|0
1643381880000|2022-01-28 14:58:00|514.46|512.26|512.24|510.04|514.46|512.26|512.24|510.04|0
1643381890000|2022-01-28 14:58:10|513.25|511.05|513.56|511.36|513.56|511.36|513.25|511.05|0
1643381900000|2022-01-28 14:58:20|514.06|511.86|516.08|513.88|516.08|513.88|514.06|511.86|0
1643381910000|2022-01-28 14:58:30|515.27|513.07|515.18|512.98|515.48|513.28|515.18|512.98|0
1643381920000|2022-01-28 14:58:40|514.87|512.67|516.19|513.99|516.19|513.99|514.87|512.67|0
1643381930000|2022-01-28 14:58:50|516.69|514.49|516.39|514.19|516.69|514.49|516.39|514.19|0
1643381940000|2022-01-28 14:59:00|515.88|513.68|516.59|514.39|516.59|514.39|515.68|513.48|0
1643381950000|2022-01-28 14:59:10|516.8|514.6|517.09|514.89|518.21|516.01|516.8|514.6|0
1643381960000|2022-01-28 14:59:20|517.3|515.1|518.21|516.01|518.72|516.52|517.3|515.1|0
1643381970000|2022-01-28 14:59:30|518.92|516.72|519.43|517.23|519.43|517.23|518.92|516.72|0
1643381980000|2022-01-28 14:59:40|519.53|517.33|517.81|515.61|519.93|517.73|517.81|515.61|0
1643381990000|2022-01-28 14:59:50|517.61|515.41|517.2|515|518.01|515.81|517.2|515|0
1643382000000|2022-01-28 15:00:00|516.49|514.29|514.77|512.57|516.49|514.29|514.67|512.47|0
1643382010000|2022-01-28 15:00:10|514.97|512.77|513.76|511.56|514.97|512.77|513.76|511.56|0
1643382020000|2022-01-28 15:00:20|514.06|511.86|516.08|513.88|516.08|513.88|514.06|511.86|0
1643382030000|2022-01-28 15:00:30|516.28|514.08|516.49|514.29|517.7|515.5|516.28|514.08|0
1643382040000|2022-01-28 15:00:40|517.2|515|517.81|515.61|517.81|515.61|517.2|515|0
1643382050000|2022-01-28 15:00:50|517.3|515.1|518.31|516.11|518.31|516.11|516.79|514.59|0
1643382060000|2022-01-28 15:01:00|518.42|516.22|520.85|518.65|520.85|518.65|518.42|516.22|0
1643382070000|2022-01-28 15:01:10|520.75|518.55|520.95|518.75|521.76|519.56|520.75|518.55|0
1643382080000|2022-01-28 15:01:20|518.82|516.62|518.21|516.01|519.73|517.53|518.21|516.01|0
1643382090000|2022-01-28 15:01:30|518.72|516.52|518.72|516.52|518.72|516.52|517.4|515.2|0
1643382100000|2022-01-28 15:01:40|520.14|517.94|520.34|518.14|520.34|518.14|519.93|517.73|0
1643382110000|2022-01-28 15:01:50|519.73|517.53|519.32|517.12|519.73|517.53|519.23|517.03|0
1643382120000|2022-01-28 15:02:00|519.93|517.73|519.93|517.73|519.93|517.73|518.11|515.91|0
1643382130000|2022-01-28 15:02:10|519.84|517.64|520.14|517.94|520.14|517.94|519.63|517.43|0
1643382140000|2022-01-28 15:02:20|520.85|518.65|520.14|517.94|520.85|518.65|519.93|517.73|0
1643382150000|2022-01-28 15:02:30|519.93|517.73|519.53|517.33|519.93|517.73|519.53|517.33|0
1643382160000|2022-01-28 15:02:40|519.73|517.53|520.14|517.94|520.34|518.14|519.73|517.53|0
1643382170000|2022-01-28 15:02:50|520.24|518.04|519.32|517.12|520.24|518.04|519.32|517.12|0
1643382180000|2022-01-28 15:03:00|519.73|517.53|519.93|517.73|519.93|517.73|519.63|517.43|0
1643382190000|2022-01-28 15:03:10|520.54|518.34|520.95|518.75|520.95|518.75|520.34|518.14|0
1643382200000|2022-01-28 15:03:20|521.15|518.95|518.42|516.22|521.15|518.95|518.42|516.22|0
1643382210000|2022-01-28 15:03:30|518.51|516.31|518.11|515.91|518.51|516.31|517.09|514.89|0
1643382220000|2022-01-28 15:03:40|518.21|516.01|515.88|513.68|518.21|516.01|515.88|513.68|0
1643382230000|2022-01-28 15:03:50|515.27|513.07|516.69|514.49|516.69|514.49|515.27|513.07|0
1643382240000|2022-01-28 15:04:00|515.47|513.27|513.86|511.66|515.47|513.27|513.56|511.36|0
1643382250000|2022-01-28 15:04:10|513.56|511.36|513.25|511.05|513.56|511.36|512.85|510.65|0
1643382260000|2022-01-28 15:04:20|513.45|511.25|515.27|513.07|515.27|513.07|513.45|511.25|0
1643382270000|2022-01-28 15:04:30|515.88|513.68|516.69|514.49|516.69|514.49|515.88|513.68|0
1643382280000|2022-01-28 15:04:40|515.98|513.78|514.77|512.57|516.28|514.08|514.77|512.57|0
1643382290000|2022-01-28 15:04:50|515.17|512.97|515.27|513.07|515.27|513.07|514.87|512.67|0
1643382300000|2022-01-28 15:05:00|516.19|513.99|516.08|513.88|516.19|513.99|516.08|513.88|0
1643382310000|2022-01-28 15:05:10|516.19|513.99|513.45|511.25|516.19|513.99|513.45|511.25|0
1643382320000|2022-01-28 15:05:20|513.86|511.66|513.25|511.05|514.06|511.86|513.05|510.85|0
1643382330000|2022-01-28 15:05:30|513.96|511.76|514.57|512.37|514.66|512.46|513.96|511.76|0
1643382340000|2022-01-28 15:05:40|514.46|512.26|513.45|511.25|514.77|512.57|513.45|511.25|0
1643382350000|2022-01-28 15:05:50|511.03|508.83|511.14|508.94|511.23|509.03|510.73|508.53|0
1643382360000|2022-01-28 15:06:00|512.44|510.24|513.35|511.15|513.35|511.15|512.44|510.24|0
1643382370000|2022-01-28 15:06:10|512.75|510.55|513.76|511.56|513.76|511.56|512.75|510.55|0
1643382380000|2022-01-28 15:06:20|513.86|511.66|516.19|513.99|516.19|513.99|513.86|511.66|0
1643382390000|2022-01-28 15:06:30|515.88|513.68|516.28|514.08|516.89|514.69|515.88|513.68|0
1643382400000|2022-01-28 15:06:40|516.08|513.88|516.28|514.08|516.28|514.08|515.88|513.68|0
1643382410000|2022-01-28 15:06:50|515.88|513.68|513.05|510.85|515.88|513.68|513.05|510.85|0
1643382420000|2022-01-28 15:07:00|514.57|512.37|515.27|513.07|515.27|513.07|513.76|511.56|0
1643382430000|2022-01-28 15:07:10|515.07|512.87|515.27|513.07|515.27|513.07|514.26|512.06|0
1643382440000|2022-01-28 15:07:20|514.87|512.67|514.06|511.86|515.58|513.38|514.06|511.86|0
1643382450000|2022-01-28 15:07:30|512.85|510.65|514.06|511.86|514.06|511.86|512.85|510.65|0
1643382460000|2022-01-28 15:07:40|513.96|511.76|513.45|511.25|513.96|511.76|513.15|510.95|0
1643382470000|2022-01-28 15:07:50|513.25|511.05|512.55|510.35|513.25|511.05|511.84|509.64|0
1643382480000|2022-01-28 15:08:00|512.75|510.55|513.65|511.45|513.65|511.45|512.75|510.55|0
1643382490000|2022-01-28 15:08:10|512.44|510.24|510.53|508.33|512.44|510.24|510.53|508.33|0
1643382500000|2022-01-28 15:08:20|511.03|508.83|507.41|505.21|511.03|508.83|507.41|505.21|0
1643382510000|2022-01-28 15:08:30|508.52|506.32|511.23|509.03|511.23|509.03|508.52|506.32|0
1643382520000|2022-01-28 15:08:40|511.43|509.23|512.04|509.84|512.04|509.84|511.43|509.23|0
1643382530000|2022-01-28 15:08:50|513.25|511.05|514.06|511.86|514.46|512.26|513.15|510.95|0
1643382540000|2022-01-28 15:09:00|512.95|510.75|512.75|510.55|514.26|512.06|512.75|510.55|0
1643382550000|2022-01-28 15:09:10|512.64|510.44|510.63|508.43|512.95|510.75|510.63|508.43|0
1643382560000|2022-01-28 15:09:20|511.84|509.64|511.94|509.74|512.34|510.14|511.74|509.54|0
1643382570000|2022-01-28 15:09:30|510.93|508.73|509.42|507.22|510.93|508.73|509.42|507.22|0
1643382580000|2022-01-28 15:09:40|509.22|507.02|508.21|506.01|509.22|507.02|508.21|506.01|0
1643382590000|2022-01-28 15:09:50|508.32|506.12|507.91|505.71|508.32|506.12|507.51|505.31|0
1643382600000|2022-01-28 15:10:00|509.22|507.02|508.61|506.41|509.22|507.02|508.61|506.41|0
1643382610000|2022-01-28 15:10:10|508.72|506.52|503.4|501.2|508.72|506.52|503.4|501.2|0
1643382620000|2022-01-28 15:10:20|502.3|500.1|502.9|500.7|502.9|500.7|502.3|500.1|0
1643382630000|2022-01-28 15:10:30|502.2|500|502.2|500|502.2|500|501.5|499.3|0
1643382640000|2022-01-28 15:10:40|502.7|500.5|502.4|500.2|502.9|500.7|502.4|500.2|0
1643382650000|2022-01-28 15:10:50|503.8|501.6|503.3|501.1|503.8|501.6|502.8|500.6|0
1643382660000|2022-01-28 15:11:00|503.4|501.2|502.9|500.7|503.6|501.4|502.7|500.5|0
1643382670000|2022-01-28 15:11:10|503.9|501.7|503.6|501.4|504|501.8|503.6|501.4|0
1643382680000|2022-01-28 15:11:20|502.2|500|499|496.8|502.2|500|499|496.8|0
1643382690000|2022-01-28 15:11:30|499.6|497.4|500.1|497.9|500.1|497.9|499.6|497.4|0
1643382700000|2022-01-28 15:11:40|500|497.8|498.8|496.6|500|497.8|498.8|496.6|0
1643382710000|2022-01-28 15:11:50|498.41|496.21|499.51|497.31|499.51|497.31|498.21|496.01|0
1643382720000|2022-01-28 15:12:00|498.71|496.51|499.4|497.2|499.4|497.2|498.71|496.51|0
1643382730000|2022-01-28 15:12:10|499|496.8|497.81|495.61|499.11|496.91|497.81|495.61|0
1643382740000|2022-01-28 15:12:20|497.71|495.51|499.2|497|499.2|497|497.71|495.51|0
1643382750000|2022-01-28 15:12:30|497.81|495.61|498.51|496.31|498.61|496.41|497.81|495.61|0
1643382760000|2022-01-28 15:12:40|498.6|496.4|498.6|496.4|498.6|496.4|498.21|496.01|0
1643382770000|2022-01-28 15:12:50|498.51|496.31|499.6|497.4|499.6|497.4|498.41|496.21|0
1643382780000|2022-01-28 15:13:00|499.4|497.2|499.71|497.51|499.71|497.51|499.4|497.2|0
1643382790000|2022-01-28 15:13:10|499.6|497.4|501.2|499|501.2|499|499.6|497.4|0
1643382800000|2022-01-28 15:13:20|501.9|499.7|503.4|501.2|504|501.8|501.9|499.7|0
1643382810000|2022-01-28 15:13:30|502.9|500.7|504.2|502|504.2|502|502.9|500.7|0
1643382820000|2022-01-28 15:13:40|504.6|502.4|503.4|501.2|504.8|502.6|503.4|501.2|0
1643382830000|2022-01-28 15:13:50|503|500.8|504.5|502.3|504.6|502.4|503|500.8|0
1643382840000|2022-01-28 15:14:00|504.8|502.6|502.6|500.4|504.8|502.6|502.4|500.2|0
1643382850000|2022-01-28 15:14:10|503|500.8|502.2|500|503|500.8|502|499.8|0
1643382860000|2022-01-28 15:14:20|502.8|500.6|503.3|501.1|503.3|501.1|502.8|500.6|0
1643382870000|2022-01-28 15:14:30|503.7|501.5|503.7|501.5|504|501.8|503.4|501.2|0
1643382880000|2022-01-28 15:14:40|502.4|500.2|503.8|501.6|503.8|501.6|502.3|500.1|0
1643382890000|2022-01-28 15:14:50|503.6|501.4|502.9|500.7|503.8|501.6|502.9|500.7|0
1643382900000|2022-01-28 15:15:00|502.2|500|503.6|501.4|503.8|501.6|502.2|500|0
1643382910000|2022-01-28 15:15:10|500.2|498|500.5|498.3|500.5|498.3|499.51|497.31|0
1643382920000|2022-01-28 15:15:20|501.2|499|502|499.8|502|499.8|501.2|499|0
1643382930000|2022-01-28 15:15:30|501|498.8|500.3|498.1|501|498.8|499.5|497.3|0
1643382940000|2022-01-28 15:15:40|499|496.8|496.92|494.72|499|496.8|496.92|494.72|0
1643382950000|2022-01-28 15:15:50|496.72|494.52|496.02|493.82|496.72|494.52|495.52|493.32|0
1643382960000|2022-01-28 15:16:00|495.72|493.52|496.81|494.61|496.81|494.61|495.72|493.52|0
1643382970000|2022-01-28 15:16:10|497.81|495.61|499.6|497.4|499.6|497.4|497.41|495.21|0
1643382980000|2022-01-28 15:16:20|498.8|496.6|498.4|496.2|499.4|497.2|498.4|496.2|0
1643382990000|2022-01-28 15:16:30|498.8|496.6|498.6|496.4|498.8|496.6|498.01|495.81|0
1643383000000|2022-01-28 15:16:40|498.21|496.01|497.31|495.11|498.21|496.01|496.92|494.72|0
1643383010000|2022-01-28 15:16:50|496.41|494.21|495.42|493.22|496.52|494.32|495.42|493.22|0
1643383020000|2022-01-28 15:17:00|494.93|492.73|494.82|492.62|495.02|492.82|494.82|492.62|0
1643383030000|2022-01-28 15:17:10|495.62|493.42|496.02|493.82|496.02|493.82|495.62|493.42|0
1643383040000|2022-01-28 15:17:20|496.61|494.41|497.01|494.81|497.81|495.61|496.61|494.41|0
1643383050000|2022-01-28 15:17:30|496.02|493.82|495.72|493.52|496.41|494.21|495.62|493.42|0
1643383060000|2022-01-28 15:17:40|495.22|493.02|495.92|493.72|496.12|493.92|495.22|493.02|0
1643383070000|2022-01-28 15:17:50|496.21|494.01|497.01|494.81|497.01|494.81|496.21|494.01|0
1643383080000|2022-01-28 15:18:00|496.81|494.61|495.62|493.42|497.21|495.01|495.62|493.42|0
1643383090000|2022-01-28 15:18:10|496.02|493.82|496.12|493.92|496.61|494.41|496.02|493.82|0
1643383100000|2022-01-28 15:18:20|496.02|493.82|495.52|493.32|496.02|493.82|495.22|493.02|0
1643383110000|2022-01-28 15:18:30|495.02|492.82|494.53|492.33|495.02|492.82|494.43|492.23|0
1643383120000|2022-01-28 15:18:40|494.03|491.83|494.13|491.93|494.43|492.23|493.93|491.73|0
1643383130000|2022-01-28 15:18:50|493.43|491.23|491.06|488.86|493.43|491.23|491.06|488.86|0
1643383140000|2022-01-28 15:19:00|493.79|491.59|488.84|486.64|493.79|491.59|488.84|486.64|0
1643383150000|2022-01-28 15:19:10|489.24|487.04|487.83|485.63|489.24|487.04|487.83|485.63|0
1643383160000|2022-01-28 15:19:20|488.12|485.92|487.63|485.43|488.12|485.92|487.63|485.43|0
1643383170000|2022-01-28 15:19:30|486.93|484.73|486.13|483.93|487.72|485.52|486.13|483.93|0
1643383180000|2022-01-28 15:19:40|485.73|483.53|484.64|482.44|485.73|483.53|484.64|482.44|0
1643383190000|2022-01-28 15:19:50|484.94|482.74|484.34|482.14|484.94|482.74|484.34|482.14|0
1643383200000|2022-01-28 15:20:00|484.05|481.85|485.44|483.24|485.44|483.24|484.05|481.85|0
1643383210000|2022-01-28 15:20:10|485.93|483.73|486.13|483.93|486.53|484.33|485.93|483.73|0
1643383220000|2022-01-28 15:20:20|486.33|484.13|487.03|484.83|487.03|484.83|486.33|484.13|0
1643383230000|2022-01-28 15:20:30|487.33|485.13|487.13|484.93|487.72|485.52|487.13|484.93|0
1643383240000|2022-01-28 15:20:40|487.72|485.52|486.43|484.23|487.72|485.52|486.43|484.23|0
1643383250000|2022-01-28 15:20:50|486.23|484.03|485.84|483.64|486.53|484.33|485.84|483.64|0
1643383260000|2022-01-28 15:21:00|486.04|483.84|485.73|483.53|486.04|483.84|485.14|482.94|0
1643383270000|2022-01-28 15:21:10|485.64|483.44|484.74|482.54|485.93|483.73|484.74|482.54|0
1643383280000|2022-01-28 15:21:20|484.94|482.74|484.94|482.74|485.73|483.53|484.74|482.54|0
1643383290000|2022-01-28 15:21:30|484.64|482.44|484.14|481.94|484.94|482.74|484.14|481.94|0
1643383300000|2022-01-28 15:21:40|484.54|482.34|484.34|482.14|484.74|482.54|484.34|482.14|0
1643383310000|2022-01-28 15:21:50|483.35|481.15|483.55|481.35|483.75|481.55|483.15|480.95|0
1643383320000|2022-01-28 15:22:00|484.34|482.14|485.24|483.04|485.24|483.04|484.34|482.14|0
1643383330000|2022-01-28 15:22:10|485.53|483.33|485.14|482.94|485.64|483.44|485.14|482.94|0
1643383340000|2022-01-28 15:22:20|485.44|483.24|486.63|484.43|486.63|484.43|485.44|483.24|0
1643383350000|2022-01-28 15:22:30|488.32|486.12|489.12|486.92|489.32|487.12|488.32|486.12|0
1643383360000|2022-01-28 15:22:40|489.72|487.52|490.62|488.42|490.62|488.42|489.72|487.52|0
1643383370000|2022-01-28 15:22:50|490.71|488.51|492.11|489.91|492.51|490.31|490.71|488.51|0
1643383380000|2022-01-28 15:23:00|491.71|489.51|491.31|489.11|491.71|489.51|491.11|488.91|0
1643383390000|2022-01-28 15:23:10|491.62|489.42|493.02|490.82|493.02|490.82|490.91|488.71|0
1643383400000|2022-01-28 15:23:20|493.92|491.72|494.82|492.62|494.82|492.62|493.92|491.72|0
1643383410000|2022-01-28 15:23:30|494.32|492.12|494.62|492.42|494.72|492.52|493.92|491.72|0
1643383420000|2022-01-28 15:23:40|494.72|492.52|494.52|492.32|494.92|492.72|494.52|492.32|0
1643383430000|2022-01-28 15:23:50|493.82|491.62|492.31|490.11|494.12|491.92|492.31|490.11|0
1643383440000|2022-01-28 15:24:00|492.51|490.31|492.62|490.42|492.91|490.71|492.31|490.11|0
1643383450000|2022-01-28 15:24:10|494.02|491.82|493.51|491.31|494.32|492.12|493.51|491.31|0
1643383460000|2022-01-28 15:24:20|493.31|491.11|493.31|491.11|493.72|491.52|493.11|490.91|0
1643383470000|2022-01-28 15:24:30|493.51|491.31|493.92|491.72|493.92|491.72|493.51|491.31|0
1643383480000|2022-01-28 15:24:40|495.32|493.12|494.12|491.92|495.72|493.52|494.12|491.92|0
1643383490000|2022-01-28 15:24:50|494.32|492.12|493.02|490.82|494.32|492.12|493.02|490.82|0
1643383500000|2022-01-28 15:25:00|493.62|491.42|493.51|491.31|493.62|491.42|492.31|490.11|0
1643383510000|2022-01-28 15:25:10|492.91|490.71|493.11|490.91|494.02|491.82|492.91|490.71|0
1643383520000|2022-01-28 15:25:20|493.42|491.22|493.71|491.51|493.92|491.72|493.42|491.22|0
1643383530000|2022-01-28 15:25:30|493.92|491.72|494.52|492.32|494.52|492.32|493.51|491.31|0
1643383540000|2022-01-28 15:25:40|492.71|490.51|492.02|489.82|493.42|491.22|492.02|489.82|0
1643383550000|2022-01-28 15:25:50|492.22|490.02|492.22|490.02|492.51|490.31|492.22|490.02|0
1643383560000|2022-01-28 15:26:00|494.42|492.22|493.91|491.71|494.42|492.22|493.11|490.91|0
1643383570000|2022-01-28 15:26:10|491.91|489.71|492.51|490.31|492.51|490.31|490.82|488.62|0
1643383580000|2022-01-28 15:26:20|493.51|491.31|493.82|491.62|493.82|491.62|493.31|491.11|0
1643383590000|2022-01-28 15:26:30|493.71|491.51|493.02|490.82|493.71|491.51|492.62|490.42|0
1643383600000|2022-01-28 15:26:40|492.62|490.42|492.91|490.71|492.91|490.71|492.31|490.11|0
1643383610000|2022-01-28 15:26:50|493.51|491.31|493.22|491.02|493.51|491.31|493.22|491.02|0
1643383620000|2022-01-28 15:27:00|494.12|491.92|494.62|492.42|495.22|493.02|494.12|491.92|0
1643383630000|2022-01-28 15:27:10|494.82|492.62|494.72|492.52|494.82|492.62|494.22|492.02|0
1643383640000|2022-01-28 15:27:20|495.72|493.52|496.63|494.43|496.72|494.52|495.72|493.52|0
1643383650000|2022-01-28 15:27:30|497.93|495.73|498.03|495.83|498.64|496.44|497.93|495.73|0
1643383660000|2022-01-28 15:27:40|497.83|495.63|497.53|495.33|497.83|495.63|496.72|494.52|0
1643383670000|2022-01-28 15:27:50|496.72|494.52|496.52|494.32|496.83|494.63|496.52|494.32|0
1643383680000|2022-01-28 15:28:00|496.63|494.43|497.53|495.33|497.63|495.43|496.12|493.92|0
1643383690000|2022-01-28 15:28:10|498.73|496.53|499.34|497.14|499.34|497.14|498.73|496.53|0
1643383700000|2022-01-28 15:28:20|500.55|498.35|501.56|499.36|501.56|499.36|500.35|498.15|0
1643383710000|2022-01-28 15:28:30|501.35|499.15|499.85|497.65|501.35|499.15|499.85|497.65|0
1643383720000|2022-01-28 15:28:40|499.74|497.54|499.74|497.54|500.65|498.45|499.34|497.14|0
1643383730000|2022-01-28 15:28:50|499.64|497.44|500.55|498.35|500.55|498.35|499.64|497.44|0
1643383740000|2022-01-28 15:29:00|500.34|498.14|499.94|497.74|500.34|498.14|499.04|496.84|0
1643383750000|2022-01-28 15:29:10|500.14|497.94|499.85|497.65|500.14|497.94|499.54|497.34|0
1643383760000|2022-01-28 15:29:20|499.34|497.14|500.14|497.94|500.14|497.94|499.34|497.14|0
1643383770000|2022-01-28 15:29:30|499.54|497.34|499.64|497.44|500.14|497.94|499.54|497.34|0
1643383780000|2022-01-28 15:29:40|500.85|498.65|499.74|497.54|500.85|498.65|499.74|497.54|0
1643383790000|2022-01-28 15:29:50|498.93|496.73|498.33|496.13|498.93|496.73|498.33|496.13|0
1643383800000|2022-01-28 15:30:00|497.73|495.53|495.52|493.32|497.73|495.53|495.52|493.32|0
1643383810000|2022-01-28 15:30:10|496.92|494.72|497.12|494.92|497.33|495.13|496.83|494.63|0
1643383820000|2022-01-28 15:30:20|497.83|495.63|498.53|496.33|498.93|496.73|497.83|495.63|0
1643383830000|2022-01-28 15:30:30|499.84|497.64|497.93|495.73|499.84|497.64|497.93|495.73|0
1643383840000|2022-01-28 15:30:40|496.92|494.72|494.31|492.11|496.92|494.72|494.31|492.11|0
1643383850000|2022-01-28 15:30:50|494.92|492.72|495.12|492.92|495.12|492.92|494.82|492.62|0
1643383860000|2022-01-28 15:31:00|494.31|492.11|497.73|495.53|497.73|495.53|494.31|492.11|0
1643383870000|2022-01-28 15:31:10|495.92|493.72|496.72|494.52|496.72|494.52|494.62|492.42|0
1643383880000|2022-01-28 15:31:20|496.92|494.72|497.12|494.92|497.12|494.92|496.72|494.52|0
1643383890000|2022-01-28 15:31:30|497.03|494.83|497.32|495.12|497.43|495.23|497.03|494.83|0
1643383900000|2022-01-28 15:31:40|497.23|495.03|496.83|494.63|497.23|495.03|496.42|494.22|0
1643383910000|2022-01-28 15:31:50|496.42|494.22|496.52|494.32|496.52|494.32|496.42|494.22|0
1643383920000|2022-01-28 15:32:00|496.32|494.12|497.93|495.73|497.93|495.73|496.32|494.12|0
1643383930000|2022-01-28 15:32:10|498.53|496.33|498.53|496.33|498.64|496.44|498.13|495.93|0
1643383940000|2022-01-28 15:32:20|499.24|497.04|500.25|498.05|500.34|498.14|499.24|497.04|0
1643383950000|2022-01-28 15:32:30|500.34|498.14|499.94|497.74|500.34|498.14|499.44|497.24|0
1643383960000|2022-01-28 15:32:40|499.74|497.54|500.34|498.14|500.45|498.25|499.74|497.54|0
1643383970000|2022-01-28 15:32:50|500.14|497.94|500.55|498.35|500.55|498.35|500.14|497.94|0
1643383980000|2022-01-28 15:33:00|500.14|497.94|502.76|500.56|502.76|500.56|500.14|497.94|0
1643383990000|2022-01-28 15:33:10|503.78|501.58|504.58|502.38|504.58|502.38|503.78|501.58|0
1643384000000|2022-01-28 15:33:20|504.79|502.59|504.79|502.59|504.99|502.79|504.79|502.59|0
1643384010000|2022-01-28 15:33:30|504.18|501.98|504.38|502.18|504.38|502.18|504.08|501.88|0
1643384020000|2022-01-28 15:33:40|503.37|501.17|503.17|500.97|503.37|501.17|502.76|500.56|0
1643384030000|2022-01-28 15:33:50|503.27|501.07|502.97|500.77|503.27|501.07|502.97|500.77|0
1643384040000|2022-01-28 15:34:00|503.27|501.07|505.19|502.99|505.19|502.99|502.76|500.56|0
1643384050000|2022-01-28 15:34:10|505.39|503.19|505.09|502.89|506.2|504|504.79|502.59|0
1643384060000|2022-01-28 15:34:20|505.39|503.19|505.9|503.7|506|503.8|505.39|503.19|0
1643384070000|2022-01-28 15:34:30|505.6|503.4|505.39|503.19|505.7|503.5|505.39|503.19|0
1643384080000|2022-01-28 15:34:40|505.09|502.89|504.79|502.59|505.09|502.89|504.79|502.59|0
1643384090000|2022-01-28 15:34:50|505.19|502.99|505.19|502.99|505.19|502.99|504.99|502.79|0
1643384100000|2022-01-28 15:35:00|504.89|502.69|503.68|501.48|504.89|502.69|502.76|500.56|0
1643384110000|2022-01-28 15:35:10|503.98|501.78|504.99|502.79|505.19|502.99|503.98|501.78|0
1643384120000|2022-01-28 15:35:20|505.19|502.99|504.49|502.29|505.19|502.99|504.49|502.29|0
1643384130000|2022-01-28 15:35:30|504.58|502.38|503.98|501.78|504.58|502.38|503.57|501.37|0
1643384140000|2022-01-28 15:35:40|503.48|501.28|503.68|501.48|503.68|501.48|503.48|501.28|0
1643384150000|2022-01-28 15:35:50|503.27|501.07|503.07|500.87|503.57|501.37|503.07|500.87|0
1643384160000|2022-01-28 15:36:00|503.17|500.97|504.18|501.98|504.18|501.98|503.17|500.97|0
1643384170000|2022-01-28 15:36:10|503.98|501.78|501.75|499.55|503.98|501.78|501.75|499.55|0
1643384180000|2022-01-28 15:36:20|502.06|499.86|500.75|498.55|502.16|499.96|500.75|498.55|0
1643384190000|2022-01-28 15:36:30|500.65|498.45|499.74|497.54|500.65|498.45|499.74|497.54|0
1643384200000|2022-01-28 15:36:40|498.43|496.23|500.45|498.25|500.45|498.25|498.43|496.23|0
1643384210000|2022-01-28 15:36:50|500.54|498.34|500.95|498.75|500.95|498.75|500.45|498.25|0
1643384220000|2022-01-28 15:37:00|500.54|498.34|497.73|495.53|500.54|498.34|497.73|495.53|0
1643384230000|2022-01-28 15:37:10|496.92|494.72|497.73|495.53|497.73|495.53|496.92|494.72|0
1643384240000|2022-01-28 15:37:20|497.32|495.12|495.31|493.11|497.32|495.12|495.31|493.11|0
1643384250000|2022-01-28 15:37:30|494.11|491.91|494.71|492.51|494.71|492.51|494.11|491.91|0
1643384260000|2022-01-28 15:37:40|494.11|491.91|492.51|490.31|494.11|491.91|492.41|490.21|0
1643384270000|2022-01-28 15:37:50|493.31|491.11|494.02|491.82|494.31|492.11|493.21|491.01|0
1643384280000|2022-01-28 15:38:00|494.31|492.11|495.72|493.52|495.72|493.52|494.31|492.11|0
1643384290000|2022-01-28 15:38:10|495.02|492.82|493.11|490.91|495.02|492.82|493.11|490.91|0
1643384300000|2022-01-28 15:38:20|492.51|490.31|493.71|491.51|493.71|491.51|492.51|490.31|0
1643384310000|2022-01-28 15:38:30|493.61|491.41|491.51|489.31|493.61|491.41|491.51|489.31|0
1643384320000|2022-01-28 15:38:40|490.91|488.71|491.21|489.01|491.21|489.01|490.61|488.41|0
1643384330000|2022-01-28 15:38:50|492.11|489.91|493.31|491.11|493.31|491.11|492.01|489.81|0
1643384340000|2022-01-28 15:39:00|493.11|490.91|493.11|490.91|493.51|491.31|492.51|490.31|0
1643384350000|2022-01-28 15:39:10|493.31|491.11|494.82|492.62|494.82|492.62|493.31|491.11|0
1643384360000|2022-01-28 15:39:20|495.62|493.42|496.32|494.12|496.32|494.12|495.62|493.42|0
1643384370000|2022-01-28 15:39:30|497.12|494.92|497.43|495.23|497.72|495.52|497.12|494.92|0
1643384380000|2022-01-28 15:39:40|496.32|494.12|496.72|494.52|496.72|494.52|496.32|494.12|0
1643384390000|2022-01-28 15:39:50|496.32|494.12|496.82|494.62|496.82|494.62|495.51|493.31|0
1643384400000|2022-01-28 15:40:00|496.52|494.32|497.32|495.12|498.03|495.83|496.52|494.32|0
1643384410000|2022-01-28 15:40:10|497.43|495.23|498.63|496.43|498.63|496.43|496.52|494.32|0
1643384420000|2022-01-28 15:40:20|498.53|496.33|500.14|497.94|500.14|497.94|498.33|496.13|0
1643384430000|2022-01-28 15:40:30|499.54|497.34|499.24|497.04|499.64|497.44|499.24|497.04|0
1643384440000|2022-01-28 15:40:40|499.33|497.13|499.54|497.34|499.54|497.34|498.53|496.33|0
1643384450000|2022-01-28 15:40:50|499.74|497.54|498.83|496.63|499.74|497.54|498.83|496.63|0
1643384460000|2022-01-28 15:41:00|499.64|497.44|498.83|496.63|499.64|497.44|498.03|495.83|0
1643384470000|2022-01-28 15:41:10|498.93|496.73|498.53|496.33|498.93|496.73|498.53|496.33|0
1643384480000|2022-01-28 15:41:20|498.73|496.53|498.33|496.13|498.73|496.53|496.72|494.52|0
1643384490000|2022-01-28 15:41:30|498.63|496.43|499.13|496.93|499.33|497.13|498.63|496.43|0
1643384500000|2022-01-28 15:41:40|499.74|497.54|502.06|499.86|502.06|499.86|499.74|497.54|0
1643384510000|2022-01-28 15:41:50|501.45|499.25|500.74|498.54|501.45|499.25|500.54|498.34|0
1643384520000|2022-01-28 15:42:00|500.65|498.45|502.16|499.96|502.16|499.96|500.14|497.94|0
1643384530000|2022-01-28 15:42:10|501.35|499.15|503.17|500.97|503.17|500.97|501.35|499.15|0
1643384540000|2022-01-28 15:42:20|502.96|500.76|505.39|503.19|505.39|503.19|502.56|500.36|0
1643384550000|2022-01-28 15:42:30|505.8|503.6|505.8|503.6|506.1|503.9|505.8|503.6|0
1643384560000|2022-01-28 15:42:40|505.39|503.19|508.03|505.83|508.03|505.83|505.39|503.19|0
1643384570000|2022-01-28 15:42:50|508.13|505.93|507.42|505.22|508.84|506.64|507.42|505.22|0
1643384580000|2022-01-28 15:43:00|506.81|504.61|506.4|504.2|506.81|504.61|506.31|504.11|0
1643384590000|2022-01-28 15:43:10|507.62|505.42|506.4|504.2|507.62|505.42|506.2|504|0
1643384600000|2022-01-28 15:43:20|507.62|505.42|506.2|504|507.62|505.42|506.2|504|0
1643384610000|2022-01-28 15:43:30|506.61|504.41|507.21|505.01|507.32|505.12|506.61|504.41|0
1643384620000|2022-01-28 15:43:40|506.81|504.61|506.91|504.71|506.91|504.71|506.71|504.51|0
1643384630000|2022-01-28 15:43:50|506.4|504.2|506.2|504|506.4|504.2|505.7|503.5|0
1643384640000|2022-01-28 15:44:00|506.4|504.2|507.42|505.22|507.42|505.22|505.39|503.19|0
1643384650000|2022-01-28 15:44:10|507.62|505.42|507.01|504.81|507.62|505.42|507.01|504.81|0
1643384660000|2022-01-28 15:44:20|505.86|503.66|508.63|506.43|508.83|506.63|505.86|503.66|0
1643384670000|2022-01-28 15:44:30|507.82|505.62|508.02|505.82|508.23|506.03|507.32|505.12|0
1643384680000|2022-01-28 15:44:40|508.33|506.13|508.83|506.63|509.14|506.94|508.33|506.13|0
1643384690000|2022-01-28 15:44:50|508.43|506.23|507.93|505.73|508.63|506.43|507.93|505.73|0
1643384700000|2022-01-28 15:45:00|507.82|505.62|505.91|503.71|507.82|505.62|505.91|503.71|0
1643384710000|2022-01-28 15:45:10|507.42|505.22|506.21|504.01|507.42|505.22|506.21|504.01|0
1643384720000|2022-01-28 15:45:20|505.51|503.31|505.91|503.71|505.91|503.71|505|502.8|0
1643384730000|2022-01-28 15:45:30|506.92|504.72|508.13|505.93|508.13|505.93|506.61|504.41|0
1643384740000|2022-01-28 15:45:40|508.53|506.33|508.73|506.53|508.73|506.53|508.43|506.23|0
1643384750000|2022-01-28 15:45:50|508.94|506.74|506.11|503.91|508.94|506.74|506.01|503.81|0
1643384760000|2022-01-28 15:46:00|507.01|504.81|505.51|503.31|507.01|504.81|505.51|503.31|0
1643384770000|2022-01-28 15:46:10|504.6|502.4|504.4|502.2|504.6|502.4|503.9|501.7|0
1643384780000|2022-01-28 15:46:20|504.1|501.9|502.29|500.09|504.1|501.9|502.29|500.09|0
1643384790000|2022-01-28 15:46:30|502.39|500.19|501.58|499.38|502.39|500.19|501.38|499.18|0
1643384800000|2022-01-28 15:46:40|501.18|498.98|501.99|499.79|501.99|499.79|500.89|498.69|0
1643384810000|2022-01-28 15:46:50|503.39|501.19|502.99|500.79|503.39|501.19|502.89|500.69|0
1643384820000|2022-01-28 15:47:00|502.39|500.19|499.08|496.88|502.39|500.19|499.08|496.88|0
1643384830000|2022-01-28 15:47:10|496.98|494.78|495.98|493.78|496.98|494.78|495.98|493.78|0
1643384840000|2022-01-28 15:47:20|496.58|494.38|496.18|493.98|496.68|494.48|496.18|493.98|0
1643384850000|2022-01-28 15:47:30|496.08|493.88|492.99|490.79|496.08|493.88|492.99|490.79|0
1643384860000|2022-01-28 15:47:40|492.59|490.39|493.49|491.29|493.49|491.29|492.59|490.39|0
1643384870000|2022-01-28 15:47:50|495.18|492.98|494.69|492.49|495.38|493.18|494.69|492.49|0
1643384880000|2022-01-28 15:48:00|493.19|490.99|494.58|492.38|494.58|492.38|493.19|490.99|0
1643384890000|2022-01-28 15:48:10|495.18|492.98|494.78|492.58|495.18|492.98|494.78|492.58|0
1643384900000|2022-01-28 15:48:20|494.49|492.29|495.38|493.18|495.48|493.28|494.49|492.29|0
1643384910000|2022-01-28 15:48:30|495.78|493.58|495.38|493.18|495.78|493.58|495.18|492.98|0
1643384920000|2022-01-28 15:48:40|495.29|493.09|494.98|492.78|495.58|493.38|494.98|492.78|0
1643384930000|2022-01-28 15:48:50|495.09|492.89|495.98|493.78|495.98|493.78|495.09|492.89|0
1643384940000|2022-01-28 15:49:00|495.09|492.89|494.98|492.78|495.18|492.98|494.58|492.38|0
1643384950000|2022-01-28 15:49:10|494.49|492.29|495.09|492.89|495.09|492.89|494.49|492.29|0
1643384960000|2022-01-28 15:49:20|495.18|492.98|492.39|490.19|495.18|492.98|492.39|490.19|0
1643384970000|2022-01-28 15:49:30|490.01|487.81|489.02|486.82|490.01|487.81|488.62|486.42|0
1643384980000|2022-01-28 15:49:40|488.22|486.02|487.83|485.63|488.22|486.02|487.83|485.63|0
1643384990000|2022-01-28 15:49:50|487.43|485.23|487.14|484.94|487.43|485.23|486.94|484.74|0
1643385000000|2022-01-28 15:50:00|487.43|485.23|486.44|484.24|487.43|485.23|485.65|483.45|0
1643385010000|2022-01-28 15:50:10|486.84|484.64|486.44|484.24|486.94|484.74|486.35|484.15|0
1643385020000|2022-01-28 15:50:20|485.36|483.16|485.75|483.55|485.75|483.55|485.06|482.86|0
1643385030000|2022-01-28 15:50:30|485.65|483.45|484.96|482.76|485.85|483.65|484.96|482.76|0
1643385040000|2022-01-28 15:50:40|485.65|483.45|485.85|483.65|485.85|483.65|484.77|482.57|0
1643385050000|2022-01-28 15:50:50|484.86|482.66|486.05|483.85|486.05|483.85|484.86|482.66|0
1643385060000|2022-01-28 15:51:00|486.24|484.04|487.43|485.23|487.63|485.43|485.85|483.65|0
1643385070000|2022-01-28 15:51:10|488.02|485.82|488.22|486.02|488.62|486.42|487.83|485.63|0
1643385080000|2022-01-28 15:51:20|488.72|486.52|488.02|485.82|488.92|486.72|488.02|485.82|0
1643385090000|2022-01-28 15:51:30|488.13|485.93|487.03|484.83|488.13|485.93|485.65|483.45|0
1643385100000|2022-01-28 15:51:40|487.83|485.63|486.64|484.44|487.83|485.63|486.64|484.44|0
1643385110000|2022-01-28 15:51:50|486.84|484.64|488.22|486.02|488.22|486.02|486.84|484.64|0
1643385120000|2022-01-28 15:52:00|487.43|485.23|487.83|485.63|487.83|485.63|486.84|484.64|0
1643385130000|2022-01-28 15:52:10|489.02|486.82|488.92|486.72|489.02|486.82|488.72|486.52|0
1643385140000|2022-01-28 15:52:20|487.83|485.63|488.02|485.82|488.02|485.82|487.83|485.63|0
1643385150000|2022-01-28 15:52:30|488.22|486.02|487.63|485.43|488.22|486.02|487.63|485.43|0
1643385160000|2022-01-28 15:52:40|487.53|485.33|486.74|484.54|487.53|485.33|486.74|484.54|0
1643385170000|2022-01-28 15:52:50|487.14|484.94|486.44|484.24|487.73|485.53|486.24|484.04|0
1643385180000|2022-01-28 15:53:00|486.24|484.04|486.24|484.04|486.24|484.04|486.24|484.04|0
1643385190000|2022-01-28 15:53:10|485.55|483.35|484.07|481.87|485.55|483.35|484.07|481.87|0
1643385200000|2022-01-28 15:53:20|484.27|482.07|482.69|480.49|484.27|482.07|482.69|480.49|0
1643385210000|2022-01-28 15:53:30|483.48|481.28|483.28|481.08|483.48|481.28|483.28|481.08|0
1643385220000|2022-01-28 15:53:40|482.29|480.09|482.99|480.79|483.08|480.88|482.29|480.09|0
1643385230000|2022-01-28 15:53:50|483.08|480.88|482.99|480.79|483.08|480.88|482.69|480.49|0
1643385240000|2022-01-28 15:54:00|482.69|480.49|483.58|481.38|483.58|481.38|482.49|480.29|0
1643385250000|2022-01-28 15:54:10|483.87|481.67|483.87|481.67|484.07|481.87|483.78|481.58|0
1643385260000|2022-01-28 15:54:20|482.89|480.69|482.29|480.09|482.89|480.69|482.29|480.09|0
1643385270000|2022-01-28 15:54:30|481.31|479.11|479.93|477.73|481.31|479.11|479.93|477.73|0
1643385280000|2022-01-28 15:54:40|479.54|477.34|480.03|477.83|480.33|478.13|479.54|477.34|0
1643385290000|2022-01-28 15:54:50|480.33|478.13|479.54|477.34|480.33|478.13|479.54|477.34|0
1643385300000|2022-01-28 15:55:00|480.13|477.93|479.93|477.73|480.13|477.93|479.54|477.34|0
1643385310000|2022-01-28 15:55:10|481.21|479.01|482.59|480.39|482.59|480.39|481.21|479.01|0
1643385320000|2022-01-28 15:55:20|482.4|480.2|482.89|480.69|483.67|481.47|482.4|480.2|0
1643385330000|2022-01-28 15:55:30|484.17|481.97|483.87|481.67|484.17|481.97|483.67|481.47|0
1643385340000|2022-01-28 15:55:40|484.17|481.97|484.07|481.87|484.17|481.97|483.48|481.28|0
1643385350000|2022-01-28 15:55:50|483.87|481.67|482.49|480.29|483.87|481.67|481.9|479.7|0
1643385360000|2022-01-28 15:56:00|482.4|480.2|483.58|481.38|483.58|481.38|482.4|480.2|0
1643385370000|2022-01-28 15:56:10|484.07|481.87|485.85|483.65|485.85|483.65|483.87|481.67|0
1643385380000|2022-01-28 15:56:20|485.65|483.45|485.06|482.86|485.65|483.45|485.06|482.86|0
1643385390000|2022-01-28 15:56:30|485.25|483.05|485.55|483.35|487.14|484.94|485.25|483.05|0
1643385400000|2022-01-28 15:56:40|485.25|483.05|485.85|483.65|485.85|483.65|485.25|483.05|0
1643385410000|2022-01-28 15:56:50|486.15|483.95|485.55|483.35|486.34|484.14|485.55|483.35|0
1643385420000|2022-01-28 15:57:00|485.85|483.65|486.24|484.04|486.83|484.63|485.85|483.65|0
1643385430000|2022-01-28 15:57:10|485.65|483.45|485.65|483.45|485.65|483.45|485.65|483.45|0
1643385440000|2022-01-28 15:57:20|485.06|482.86|483.87|481.67|485.06|482.86|483.87|481.67|0
1643385450000|2022-01-28 15:57:30|483.58|481.38|480.91|478.71|483.58|481.38|480.91|478.71|0
1643385460000|2022-01-28 15:57:40|482.29|480.09|482.88|480.68|482.88|480.68|482.29|480.09|0
1643385470000|2022-01-28 15:57:50|482.29|480.09|482.29|480.09|482.29|480.09|481.9|479.7|0
1643385480000|2022-01-28 15:58:00|482|479.8|482|479.8|482.29|480.09|482|479.8|0
1643385490000|2022-01-28 15:58:10|482.29|480.09|483.48|481.28|483.48|481.28|481.31|479.11|0
1643385500000|2022-01-28 15:58:20|483.28|481.08|482.29|480.09|483.28|481.08|481.61|479.41|0
1643385510000|2022-01-28 15:58:30|482.49|480.29|481.7|479.5|482.49|480.29|481.7|479.5|0
1643385520000|2022-01-28 15:58:40|481.5|479.3|481.21|479.01|481.5|479.3|481.21|479.01|0
1643385530000|2022-01-28 15:58:50|481.02|478.82|481.11|478.91|481.11|478.91|480.72|478.52|0
1643385540000|2022-01-28 15:59:00|481.02|478.82|481.8|479.6|481.8|479.6|481.02|478.82|0
1643385550000|2022-01-28 15:59:10|481.9|479.7|479.34|477.14|482.49|480.29|479.34|477.14|0
1643385560000|2022-01-28 15:59:20|479.54|477.34|478.75|476.55|479.54|477.34|478.75|476.55|0
1643385570000|2022-01-28 15:59:30|477.18|474.98|476.4|474.2|477.18|474.98|476.4|474.2|0
1643385580000|2022-01-28 15:59:40|476.2|474|476.4|474.2|476.4|474.2|476.01|473.81|0
1643385590000|2022-01-28 15:59:50|476.99|474.79|476.5|474.3|476.99|474.79|476.2|474|0
1643385600000|2022-01-28 16:00:00|475.42|473.22|474.25|472.05|475.81|473.61|474.25|472.05|0
1643385610000|2022-01-28 16:00:10|475.03|472.83|477.18|474.98|477.18|474.98|475.03|472.83|0
1643385620000|2022-01-28 16:00:20|476.79|474.59|477.48|475.28|477.48|475.28|476.4|474.2|0
1643385630000|2022-01-28 16:00:30|477.77|475.57|477.57|475.37|477.77|475.57|477.38|475.18|0
1643385640000|2022-01-28 16:00:40|477.77|475.57|479.14|476.94|479.14|476.94|477.77|475.57|0
1643385650000|2022-01-28 16:00:50|478.75|476.55|478.95|476.75|480.23|478.03|478.75|476.55|0
1643385660000|2022-01-28 16:01:00|479.14|476.94|478.85|476.65|479.14|476.94|478.85|476.65|0
1643385670000|2022-01-28 16:01:10|478.56|476.36|477.77|475.57|478.56|476.36|477.77|475.57|0
1643385680000|2022-01-28 16:01:20|478.16|475.96|479.14|476.94|479.14|476.94|478.16|475.96|0
1643385690000|2022-01-28 16:01:30|479.05|476.85|479.73|477.53|479.73|477.53|478.95|476.75|0
1643385700000|2022-01-28 16:01:40|480.52|478.32|480.72|478.52|480.82|478.62|479.93|477.73|0
1643385710000|2022-01-28 16:01:50|480.32|478.12|481.31|479.11|481.31|479.11|479.44|477.24|0
1643385720000|2022-01-28 16:02:00|482.29|480.09|481.9|479.7|482.29|480.09|481.5|479.3|0
1643385730000|2022-01-28 16:02:10|481.5|479.3|482.88|480.68|482.88|480.68|481.31|479.11|0
1643385740000|2022-01-28 16:02:20|484.07|481.87|483.18|480.98|484.07|481.87|483.18|480.98|0
1643385750000|2022-01-28 16:02:30|484.26|482.06|484.17|481.97|484.46|482.26|484.17|481.97|0
1643385760000|2022-01-28 16:02:40|484.07|481.87|483.77|481.57|484.07|481.87|483.67|481.47|0
1643385770000|2022-01-28 16:02:50|484.07|481.87|483.47|481.27|484.07|481.87|483.47|481.27|0
1643385780000|2022-01-28 16:03:00|481.9|479.7|481.31|479.11|481.9|479.7|481.02|478.82|0
1643385790000|2022-01-28 16:03:10|480.52|478.32|480.72|478.52|481.11|478.91|480.52|478.32|0
1643385800000|2022-01-28 16:03:20|480.62|478.42|480.52|478.32|480.62|478.42|480.13|477.93|0
1643385810000|2022-01-28 16:03:30|478.46|476.26|479.34|477.14|479.34|477.14|477.87|475.67|0
1643385820000|2022-01-28 16:03:40|479.05|476.85|479.84|477.64|479.84|477.64|479.05|476.85|0
1643385830000|2022-01-28 16:03:50|480.52|478.32|481.02|478.82|481.02|478.82|479.84|477.64|0
1643385840000|2022-01-28 16:04:00|480.82|478.62|482.49|480.29|482.49|480.29|480.82|478.62|0
1643385850000|2022-01-28 16:04:10|482.88|480.68|482.79|480.59|482.88|480.68|482.49|480.29|0
1643385860000|2022-01-28 16:04:20|482.68|480.48|482.98|480.78|483.18|480.98|482.68|480.48|0
1643385870000|2022-01-28 16:04:30|482.88|480.68|482.79|480.59|483.08|480.88|482.79|480.59|0
1643385880000|2022-01-28 16:04:40|483.08|480.88|484.17|481.97|484.17|481.97|482.68|480.48|0
1643385890000|2022-01-28 16:04:50|484.46|482.26|486.44|484.24|486.44|484.24|484.46|482.26|0
1643385900000|2022-01-28 16:05:00|484.66|482.46|484.07|481.87|484.66|482.46|484.07|481.87|0
1643385910000|2022-01-28 16:05:10|482.68|480.48|482.79|480.59|482.79|480.59|482.09|479.89|0
1643385920000|2022-01-28 16:05:20|483.87|481.67|481.9|479.7|483.87|481.67|481.9|479.7|0
1643385930000|2022-01-28 16:05:30|481.31|479.11|483.08|480.88|483.08|480.88|481.31|479.11|0
1643385940000|2022-01-28 16:05:40|483.67|481.47|483.08|480.88|483.67|481.47|482.98|480.78|0
1643385950000|2022-01-28 16:05:50|482.49|480.29|482.09|479.89|482.59|480.39|482.09|479.89|0
1643385960000|2022-01-28 16:06:00|482.49|480.29|483.28|481.08|483.28|481.08|482.29|480.09|0
1643385970000|2022-01-28 16:06:10|483.08|480.88|482.88|480.68|483.18|480.98|482.68|480.48|0
1643385980000|2022-01-28 16:06:20|483.08|480.88|483.38|481.18|483.58|481.38|482.98|480.78|0
1643385990000|2022-01-28 16:06:30|483.18|480.98|482.49|480.29|483.47|481.27|482.49|480.29|0
1643386000000|2022-01-28 16:06:40|481.31|479.11|480.91|478.71|481.31|479.11|480.52|478.32|0
1643386010000|2022-01-28 16:06:50|482.09|479.89|481.31|479.11|482.09|479.89|481.31|479.11|0
1643386020000|2022-01-28 16:07:00|481.8|479.6|481.41|479.21|481.8|479.6|481.41|479.21|0
1643386030000|2022-01-28 16:07:10|481.9|479.7|482|479.8|482.49|480.29|481.9|479.7|0
1643386040000|2022-01-28 16:07:20|481.41|479.21|482.79|480.59|482.79|480.59|481.41|479.21|0
1643386050000|2022-01-28 16:07:30|482.88|480.68|481.9|479.7|482.88|480.68|481.9|479.7|0
1643386060000|2022-01-28 16:07:40|483.47|481.27|483.57|481.37|483.57|481.37|482.68|480.48|0
1643386070000|2022-01-28 16:07:50|483.67|481.47|483.67|481.47|483.67|481.47|483.47|481.27|0
1643386080000|2022-01-28 16:08:00|483.47|481.27|482.09|479.89|483.47|481.27|482.09|479.89|0
1643386090000|2022-01-28 16:08:10|482.29|480.09|480.82|478.62|482.29|480.09|480.71|478.51|0
1643386100000|2022-01-28 16:08:20|481.9|479.7|482.19|479.99|482.19|479.99|481.5|479.3|0
1643386110000|2022-01-28 16:08:30|481.5|479.3|480.91|478.71|482|479.8|480.91|478.71|0
1643386120000|2022-01-28 16:08:40|480.32|478.12|478.55|476.35|480.32|478.12|478.55|476.35|0
1643386130000|2022-01-28 16:08:50|478.07|475.87|478.55|476.35|478.55|476.35|478.07|475.87|0
1643386140000|2022-01-28 16:09:00|479.05|476.85|480.62|478.42|480.62|478.42|479.05|476.85|0
1643386150000|2022-01-28 16:09:10|480.03|477.83|478.55|476.35|480.03|477.83|478.55|476.35|0
1643386160000|2022-01-28 16:09:20|477.57|475.37|478.55|476.35|478.65|476.45|477.57|475.37|0
1643386170000|2022-01-28 16:09:30|478.46|476.26|479.14|476.94|479.14|476.94|478.46|476.26|0
1643386180000|2022-01-28 16:09:40|478.07|475.87|478.26|476.06|478.26|476.06|478.07|475.87|0
1643386190000|2022-01-28 16:09:50|478.95|476.75|478.55|476.35|479.73|477.53|478.55|476.35|0
1643386200000|2022-01-28 16:10:00|478.65|476.45|478.75|476.55|479.14|476.94|478.65|476.45|0
1643386210000|2022-01-28 16:10:10|477.38|475.18|477.38|475.18|477.57|475.37|477.38|475.18|0
1643386220000|2022-01-28 16:10:20|475.42|473.22|475.42|473.22|475.42|473.22|475.42|473.22|0
1643386230000|2022-01-28 16:10:30|475.22|473.02|474.24|472.04|475.42|473.22|474.24|472.04|0
1643386240000|2022-01-28 16:10:40|473.37|471.17|473.07|470.87|473.37|471.17|473.07|470.87|0
1643386250000|2022-01-28 16:10:50|472.88|470.68|473.37|471.17|473.46|471.26|472.88|470.68|0
1643386260000|2022-01-28 16:11:00|473.07|470.87|472.1|469.9|473.07|470.87|471.51|469.31|0
1643386270000|2022-01-28 16:11:10|471.71|469.51|471.32|469.12|471.81|469.61|471.32|469.12|0
1643386280000|2022-01-28 16:11:20|471.81|469.61|472.39|470.19|472.39|470.19|471.42|469.22|0
1643386290000|2022-01-28 16:11:30|472.49|470.29|471.42|469.22|472.49|470.29|471.32|469.12|0
1643386300000|2022-01-28 16:11:40|471.51|469.31|470.15|467.95|471.51|469.31|469.95|467.75|0
1643386310000|2022-01-28 16:11:50|469.56|467.36|469.86|467.66|469.86|467.66|469.37|467.17|0
1643386320000|2022-01-28 16:12:00|469.76|467.56|470.34|468.14|470.34|468.14|469.76|467.56|0
1643386330000|2022-01-28 16:12:10|470.54|468.34|471.32|469.12|471.32|469.12|470.54|468.34|0
1643386340000|2022-01-28 16:12:20|470.64|468.44|470.73|468.53|470.73|468.53|470.34|468.14|0
1643386350000|2022-01-28 16:12:30|471.81|469.61|471.12|468.92|471.81|469.61|471.12|468.92|0
1643386360000|2022-01-28 16:12:40|471.22|469.02|471.03|468.83|471.31|469.11|470.93|468.73|0
1643386370000|2022-01-28 16:12:50|470.73|468.53|469.95|467.75|471.31|469.11|469.95|467.75|0
1643386380000|2022-01-28 16:13:00|470.05|467.85|470.73|468.53|471.42|469.22|470.05|467.85|0
1643386390000|2022-01-28 16:13:10|470.54|468.34|470.93|468.73|470.93|468.73|470.54|468.34|0
1643386400000|2022-01-28 16:13:20|470.34|468.14|470.93|468.73|470.93|468.73|470.15|467.95|0
1643386410000|2022-01-28 16:13:30|471.42|469.22|471.03|468.83|471.42|469.22|470.92|468.72|0
1643386420000|2022-01-28 16:13:40|471.51|469.31|471.31|469.11|471.51|469.31|471.12|468.92|0
1643386430000|2022-01-28 16:13:50|470.92|468.72|470.73|468.53|470.92|468.72|470.54|468.34|0
1643386440000|2022-01-28 16:14:00|471.31|469.11|471.12|468.92|471.31|469.11|470.92|468.72|0
1643386450000|2022-01-28 16:14:10|470.73|468.53|470.73|468.53|471.42|469.22|470.73|468.53|0
1643386460000|2022-01-28 16:14:20|471.12|468.92|470.54|468.34|471.12|468.92|470.44|468.24|0
1643386470000|2022-01-28 16:14:30|470.44|468.24|470.73|468.53|470.73|468.53|470.44|468.24|0
1643386480000|2022-01-28 16:14:40|470.44|468.24|470.64|468.44|470.64|468.44|470.44|468.24|0
1643386490000|2022-01-28 16:14:50|470.54|468.34|470.15|467.95|470.54|468.34|470.15|467.95|0
1643386500000|2022-01-28 16:15:00|470.64|468.44|469.47|467.27|470.64|468.44|469.47|467.27|0
1643386510000|2022-01-28 16:15:10|469.56|467.36|468.89|466.69|469.56|467.36|468.89|466.69|0
1643386520000|2022-01-28 16:15:20|468.2|466|467.81|465.61|468.3|466.1|467.81|465.61|0
1643386530000|2022-01-28 16:15:30|467.72|465.52|466.17|463.97|467.72|465.52|466.17|463.97|0
1643386540000|2022-01-28 16:15:40|466.07|463.87|465.87|463.67|466.26|464.06|465.87|463.67|0
1643386550000|2022-01-28 16:15:50|466.45|464.25|465.68|463.48|466.45|464.25|465.68|463.48|0
1643386560000|2022-01-28 16:16:00|465.87|463.67|466.75|464.55|466.75|464.55|465.87|463.67|0
1643386570000|2022-01-28 16:16:10|465.68|463.48|465.29|463.09|465.68|463.48|465.29|463.09|0
1643386580000|2022-01-28 16:16:20|465.87|463.67|467.04|464.84|467.04|464.84|465.87|463.67|0
1643386590000|2022-01-28 16:16:30|466.55|464.35|465.87|463.67|466.84|464.64|465.87|463.67|0
1643386600000|2022-01-28 16:16:40|465.49|463.29|465.39|463.19|465.49|463.29|465.2|463|0
1643386610000|2022-01-28 16:16:50|465.2|463|465.49|463.29|465.49|463.29|465.2|463|0
1643386620000|2022-01-28 16:17:00|465.39|463.19|464.13|461.93|465.39|463.19|464.13|461.93|0
1643386630000|2022-01-28 16:17:10|463.55|461.35|462.58|460.38|463.55|461.35|462.58|460.38|0
1643386640000|2022-01-28 16:17:20|463.07|460.87|463.74|461.54|463.84|461.64|463.07|460.87|0
1643386650000|2022-01-28 16:17:30|463.16|460.96|462.78|460.58|463.36|461.16|462.78|460.58|0
1643386660000|2022-01-28 16:17:40|463.36|461.16|463.36|461.16|463.36|461.16|462.88|460.68|0
1643386670000|2022-01-28 16:17:50|463.65|461.45|462.78|460.58|463.65|461.45|462.78|460.58|0
1643386680000|2022-01-28 16:18:00|462.68|460.48|461.81|459.61|462.68|460.48|461.81|459.61|0
1643386690000|2022-01-28 16:18:10|462|459.8|461.61|459.41|466.53|464.33|461.61|459.41|0
1643386700000|2022-01-28 16:18:20|461.03|458.83|457.03|454.83|461.03|458.83|457.03|454.83|0
1643386710000|2022-01-28 16:18:30|457.33|455.13|457.22|455.02|457.33|455.13|457.03|454.83|0
1643386720000|2022-01-28 16:18:40|457.32|455.12|458.98|456.78|459.17|456.97|457.32|455.12|0
1643386730000|2022-01-28 16:18:50|457.91|455.71|458.98|456.78|458.98|456.78|457.91|455.71|0
1643386740000|2022-01-28 16:19:00|458.69|456.49|458|455.8|458.69|456.49|457.71|455.51|0
1643386750000|2022-01-28 16:19:10|459.17|456.97|459.56|457.36|459.56|457.36|458.78|456.58|0
1643386760000|2022-01-28 16:19:20|459.47|457.27|459.37|457.17|459.56|457.36|459.17|456.97|0
1643386770000|2022-01-28 16:19:30|459.17|456.97|459.66|457.46|459.66|457.46|459.17|456.97|0
1643386780000|2022-01-28 16:19:40|459.86|457.66|459.47|457.27|459.86|457.66|459.17|456.97|0
1643386790000|2022-01-28 16:19:50|459.27|457.07|459.56|457.36|459.76|457.56|459.27|457.07|0
1643386800000|2022-01-28 16:20:00|458.59|456.39|457.22|455.02|458.59|456.39|457.22|455.02|0
1643386810000|2022-01-28 16:20:10|456.64|454.44|458.49|456.29|458.49|456.29|456.64|454.44|0
1643386820000|2022-01-28 16:20:20|458.78|456.58|459.66|457.46|459.76|457.56|458.78|456.58|0
1643386830000|2022-01-28 16:20:30|459.76|457.56|459.17|456.97|459.76|457.56|459.17|456.97|0
1643386840000|2022-01-28 16:20:40|458.39|456.19|458.2|456|458.39|456.19|458.2|456|0
1643386850000|2022-01-28 16:20:50|457.81|455.61|458.78|456.58|459.76|457.56|457.81|455.61|0
1643386860000|2022-01-28 16:21:00|458.98|456.78|459.27|457.07|459.27|457.07|458.39|456.19|0
1643386870000|2022-01-28 16:21:10|459.17|456.97|458.2|456|459.17|456.97|458.2|456|0
1643386880000|2022-01-28 16:21:20|458|455.8|458.98|456.78|459.95|457.75|458|455.8|0
1643386890000|2022-01-28 16:21:30|459.17|456.97|460.25|458.05|460.25|458.05|459.17|456.97|0
1643386900000|2022-01-28 16:21:40|460.34|458.14|460.73|458.53|460.73|458.53|460.34|458.14|0
1643386910000|2022-01-28 16:21:50|460.38|458.18|460.58|458.38|460.58|458.38|459.6|457.4|0
1643386920000|2022-01-28 16:22:00|460.77|458.57|460.68|458.48|460.77|458.57|459.99|457.79|0
1643386930000|2022-01-28 16:22:10|461.07|458.87|461.36|459.16|461.36|459.16|461.07|458.87|0
1643386940000|2022-01-28 16:22:20|460.38|458.18|460.38|458.18|460.58|458.38|460.09|457.89|0
1643386950000|2022-01-28 16:22:30|460.58|458.38|461.46|459.26|461.46|459.26|460.58|458.38|0
1643386960000|2022-01-28 16:22:40|460.97|458.77|460.97|458.77|461.36|459.16|460.97|458.77|0
1643386970000|2022-01-28 16:22:50|461.55|459.35|462.05|459.85|462.05|459.85|461.55|459.35|0
1643386980000|2022-01-28 16:23:00|462.24|460.04|460.38|458.18|462.34|460.14|460.38|458.18|0
1643386990000|2022-01-28 16:23:10|460.48|458.28|460.97|458.77|461.36|459.16|460.48|458.28|0
1643387000000|2022-01-28 16:23:20|460.58|458.38|460.58|458.38|460.77|458.57|460.58|458.38|0
1643387010000|2022-01-28 16:23:30|460.19|457.99|460.58|458.38|460.77|458.57|460.19|457.99|0
1643387020000|2022-01-28 16:23:40|459.79|457.59|459.79|457.59|459.79|457.59|459.6|457.4|0
1643387030000|2022-01-28 16:23:50|459.9|457.7|460.19|457.99|460.19|457.99|459.9|457.7|0
1643387040000|2022-01-28 16:24:00|460.58|458.38|461.16|458.96|461.16|458.96|460.58|458.38|0
1643387050000|2022-01-28 16:24:10|461.46|459.26|459.9|457.7|461.46|459.26|459.9|457.7|0
1643387060000|2022-01-28 16:24:20|460.19|457.99|460.58|458.38|460.58|458.38|460.19|457.99|0
1643387070000|2022-01-28 16:24:30|460.29|458.09|459.01|456.81|460.29|458.09|459.01|456.81|0
1643387080000|2022-01-28 16:24:40|460.19|457.99|460.19|457.99|460.38|458.18|460.19|457.99|0
1643387090000|2022-01-28 16:24:50|459.4|457.2|459.31|457.11|459.7|457.5|459.31|457.11|0
1643387100000|2022-01-28 16:25:00|459.6|457.4|460.18|457.98|460.77|458.57|459.6|457.4|0
1643387110000|2022-01-28 16:25:10|458.82|456.62|459.31|457.11|459.31|457.11|458.82|456.62|0
1643387120000|2022-01-28 16:25:20|459.21|457.01|459.01|456.81|459.21|457.01|459.01|456.81|0
1643387130000|2022-01-28 16:25:30|458.82|456.62|457.94|455.74|459.01|456.81|457.94|455.74|0
1643387140000|2022-01-28 16:25:40|457.17|454.97|457.26|455.06|457.26|455.06|457.17|454.97|0
1643387150000|2022-01-28 16:25:50|457.06|454.86|456.39|454.19|457.45|455.25|456.39|454.19|0
1643387160000|2022-01-28 16:26:00|455.8|453.6|459.48|457.28|459.48|457.28|455.8|453.6|0
1643387170000|2022-01-28 16:26:10|458.7|456.5|458.51|456.31|458.7|456.5|458.51|456.31|0
1643387180000|2022-01-28 16:26:20|458.12|455.92|458.32|456.12|458.32|456.12|458.12|455.92|0
1643387190000|2022-01-28 16:26:30|458.8|456.6|458.7|456.5|458.8|456.6|458.51|456.31|0
1643387200000|2022-01-28 16:26:40|458.61|456.41|458.12|455.92|458.61|456.41|457.93|455.73|0
1643387210000|2022-01-28 16:26:50|457.73|455.53|456|453.8|457.73|455.53|456|453.8|0
1643387220000|2022-01-28 16:27:00|456.38|454.18|457.93|455.73|457.93|455.73|456.38|454.18|0
1643387230000|2022-01-28 16:27:10|457.06|454.86|458.9|456.7|459.09|456.89|457.06|454.86|0
1643387240000|2022-01-28 16:27:20|458.8|456.6|460.25|458.05|460.25|458.05|458.8|456.6|0
1643387250000|2022-01-28 16:27:30|459.48|457.28|459.38|457.18|459.48|457.28|458.8|456.6|0
1643387260000|2022-01-28 16:27:40|459.67|457.47|459.48|457.28|459.86|457.66|459.28|457.08|0
1643387270000|2022-01-28 16:27:50|458.51|456.31|457.93|455.73|458.89|456.69|457.93|455.73|0
1643387280000|2022-01-28 16:28:00|458.03|455.83|458.89|456.69|458.89|456.69|458.03|455.83|0
1643387290000|2022-01-28 16:28:10|459.58|457.38|459.09|456.89|459.58|457.38|458.89|456.69|0
1643387300000|2022-01-28 16:28:20|459.48|457.28|459.48|457.28|459.67|457.47|459.48|457.28|0
1643387310000|2022-01-28 16:28:30|459.09|456.89|459.38|457.18|459.58|457.38|458.51|456.31|0
1643387320000|2022-01-28 16:28:40|459.48|457.28|459.48|457.28|459.67|457.47|459.48|457.28|0
1643387330000|2022-01-28 16:28:50|459.67|457.47|459.67|457.47|460.06|457.86|459.48|457.28|0
1643387340000|2022-01-28 16:29:00|459.86|457.66|460.06|457.86|460.06|457.86|459.48|457.28|0
1643387350000|2022-01-28 16:29:10|461.13|458.93|462.58|460.38|462.58|460.38|461.13|458.93|0
1643387360000|2022-01-28 16:29:20|462.38|460.18|463.36|461.16|463.36|461.16|462.38|460.18|0
1643387370000|2022-01-28 16:29:30|462.97|460.77|462.58|460.38|462.97|460.77|462.58|460.38|0
1643387380000|2022-01-28 16:29:40|462|459.8|462.1|459.9|462.29|460.09|461.9|459.7|0
1643387390000|2022-01-28 16:29:50|461.61|459.41|461.22|459.02|461.61|459.41|461.22|459.02|0
1643387400000|2022-01-28 16:30:00|460.64|458.44|460.06|457.86|460.74|458.54|459.86|457.66|0
1643387410000|2022-01-28 16:30:10|460.16|457.96|461.02|458.82|461.02|458.82|459.86|457.66|0
1643387420000|2022-01-28 16:30:20|461.41|459.21|461.41|459.21|462.87|460.67|461.41|459.21|0
1643387430000|2022-01-28 16:30:30|461.61|459.41|462.97|460.77|462.97|460.77|461.41|459.21|0
1643387440000|2022-01-28 16:30:40|463.26|461.06|463.94|461.74|463.94|461.74|462.68|460.48|0
1643387450000|2022-01-28 16:30:50|463.55|461.35|464.23|462.03|464.23|462.03|463.26|461.06|0
1643387460000|2022-01-28 16:31:00|464.72|462.52|467.06|464.86|467.06|464.86|464.72|462.52|0
1643387470000|2022-01-28 16:31:10|467.16|464.96|466.47|464.27|467.16|464.96|466.47|464.27|0
1643387480000|2022-01-28 16:31:20|466.57|464.37|466.96|464.76|466.96|464.76|466.47|464.27|0
1643387490000|2022-01-28 16:31:30|466.86|464.66|465.79|463.59|466.86|464.66|465.79|463.59|0
1643387500000|2022-01-28 16:31:40|466.18|463.98|464.13|461.93|466.18|463.98|464.13|461.93|0
1643387510000|2022-01-28 16:31:50|463.94|461.74|464.33|462.13|464.52|462.32|463.94|461.74|0
1643387520000|2022-01-28 16:32:00|463.94|461.74|464.72|462.52|464.72|462.52|463.94|461.74|0
1643387530000|2022-01-28 16:32:10|464.62|462.42|464.52|462.32|464.62|462.42|464.52|462.32|0
1643387540000|2022-01-28 16:32:20|463.74|461.54|462.48|460.28|463.74|461.54|462.48|460.28|0
1643387550000|2022-01-28 16:32:30|461.99|459.79|461.32|459.12|461.99|459.79|461.22|459.02|0
1643387560000|2022-01-28 16:32:40|460.64|458.44|462.77|460.57|462.77|460.57|460.64|458.44|0
1643387570000|2022-01-28 16:32:50|462.68|460.48|460.64|458.44|462.68|460.48|460.64|458.44|0
1643387580000|2022-01-28 16:33:00|460.44|458.24|461.8|459.6|461.8|459.6|460.44|458.24|0
1643387590000|2022-01-28 16:33:10|462.19|459.99|462.58|460.38|462.58|460.38|462.19|459.99|0
1643387600000|2022-01-28 16:33:20|462.97|460.77|463.16|460.96|463.16|460.96|462.97|460.77|0
1643387610000|2022-01-28 16:33:30|463.94|461.74|464.33|462.13|464.33|462.13|463.74|461.54|0
1643387620000|2022-01-28 16:33:40|463.74|461.54|462.87|460.67|463.74|461.54|462.87|460.67|0
1643387630000|2022-01-28 16:33:50|463.26|461.06|462.97|460.77|463.26|461.06|462.97|460.77|0
1643387640000|2022-01-28 16:34:00|462.58|460.38|464.52|462.32|464.52|462.32|462.58|460.38|0
1643387650000|2022-01-28 16:34:10|463.65|461.45|463.35|461.15|463.65|461.45|462.77|460.57|0
1643387660000|2022-01-28 16:34:20|462.96|460.76|464.52|462.32|464.52|462.32|462.96|460.76|0
1643387670000|2022-01-28 16:34:30|464.72|462.52|465.01|462.81|465.01|462.81|464.52|462.32|0
1643387680000|2022-01-28 16:34:40|464.23|462.03|463.74|461.54|464.33|462.13|463.74|461.54|0
1643387690000|2022-01-28 16:34:50|463.16|460.96|462.09|459.89|463.35|461.15|462.09|459.89|0
1643387700000|2022-01-28 16:35:00|461.8|459.6|462.38|460.18|462.38|460.18|461.41|459.21|0
1643387710000|2022-01-28 16:35:10|463.16|460.96|460.64|458.44|463.16|460.96|460.64|458.44|0
1643387720000|2022-01-28 16:35:20|460.83|458.63|461.41|459.21|461.41|459.21|459.67|457.47|0
1643387730000|2022-01-28 16:35:30|461.22|459.02|460.93|458.73|461.22|459.02|460.74|458.54|0
1643387740000|2022-01-28 16:35:40|461.12|458.92|460.25|458.05|461.12|458.92|459.86|457.66|0
1643387750000|2022-01-28 16:35:50|460.35|458.15|460.83|458.63|460.83|458.63|460.35|458.15|0
1643387760000|2022-01-28 16:36:00|461.02|458.82|460.83|458.63|461.99|459.79|460.83|458.63|0
1643387770000|2022-01-28 16:36:10|460.15|457.95|461.6|459.4|461.6|459.4|460.15|457.95|0
1643387780000|2022-01-28 16:36:20|461.32|459.12|460.74|458.54|461.32|459.12|460.44|458.24|0
1643387790000|2022-01-28 16:36:30|460.54|458.34|457.35|455.15|460.54|458.34|457.35|455.15|0
1643387800000|2022-01-28 16:36:40|456.87|454.67|455.03|452.83|456.87|454.67|455.03|452.83|0
1643387810000|2022-01-28 16:36:50|454.26|452.06|454.64|452.44|454.64|452.44|454.07|451.87|0
1643387820000|2022-01-28 16:37:00|454.84|452.64|456.38|454.18|456.38|454.18|454.84|452.64|0
1643387830000|2022-01-28 16:37:10|456.19|453.99|457.92|455.72|457.92|455.72|456.19|453.99|0
1643387840000|2022-01-28 16:37:20|456.67|454.47|455.99|453.79|456.67|454.47|455.71|453.51|0
1643387850000|2022-01-28 16:37:30|455.8|453.6|454.74|452.54|455.8|453.6|454.74|452.54|0
1643387860000|2022-01-28 16:37:40|454.55|452.35|453.68|451.48|454.55|452.35|453.68|451.48|0
1643387870000|2022-01-28 16:37:50|454.17|451.97|453.78|451.58|454.17|451.97|453.68|451.48|0
1643387880000|2022-01-28 16:38:00|453.97|451.77|453.49|451.29|454.84|452.64|453.49|451.29|0
1643387890000|2022-01-28 16:38:10|453.1|450.9|452.91|450.71|453.2|451|452.72|450.52|0
1643387900000|2022-01-28 16:38:20|453.3|451.1|454.17|451.97|454.17|451.97|453.3|451.1|0
1643387910000|2022-01-28 16:38:30|453.49|451.29|453.01|450.81|453.49|451.29|453.01|450.81|0
1643387920000|2022-01-28 16:38:40|452.72|450.52|453.68|451.48|453.87|451.67|452.72|450.52|0
1643387930000|2022-01-28 16:38:50|453.87|451.67|454.45|452.25|454.45|452.25|453.78|451.58|0
1643387940000|2022-01-28 16:39:00|454.07|451.87|453.3|451.1|454.07|451.87|453.3|451.1|0
1643387950000|2022-01-28 16:39:10|453.1|450.9|454.45|452.25|454.45|452.25|453.1|450.9|0
1643387960000|2022-01-28 16:39:20|454.64|452.44|454.94|452.74|454.94|452.74|454.26|452.06|0
1643387970000|2022-01-28 16:39:30|455.22|453.02|455.13|452.93|455.22|453.02|455.13|452.93|0
1643387980000|2022-01-28 16:39:40|455.99|453.79|456.76|454.56|456.76|454.56|455.99|453.79|0
1643387990000|2022-01-28 16:39:50|458.89|456.69|457.34|455.14|458.89|456.69|457.34|455.14|0
1643388000000|2022-01-28 16:40:00|457.83|455.63|457.64|455.44|458.89|456.69|457.64|455.44|0
1643388010000|2022-01-28 16:40:10|459.08|456.88|459.18|456.98|459.18|456.98|458.5|456.3|0
1643388020000|2022-01-28 16:40:20|459.28|457.08|460.25|458.05|460.25|458.05|459.28|457.08|0
1643388030000|2022-01-28 16:40:30|459.47|457.27|460.35|458.15|460.44|458.24|459.47|457.27|0
1643388040000|2022-01-28 16:40:40|460.15|457.95|459.47|457.27|460.44|458.24|459.47|457.27|0
1643388050000|2022-01-28 16:40:50|458.89|456.69|459.28|457.08|459.47|457.27|458.89|456.69|0
1643388060000|2022-01-28 16:41:00|459.47|457.27|460.63|458.43|460.63|458.43|459.38|457.18|0
1643388070000|2022-01-28 16:41:10|460.44|458.24|459.86|457.66|460.44|458.24|459.47|457.27|0
1643388080000|2022-01-28 16:41:20|459.96|457.76|459.86|457.66|459.96|457.76|459.66|457.46|0
1643388090000|2022-01-28 16:41:30|459.28|457.08|459.08|456.88|459.47|457.27|459.08|456.88|0
1643388100000|2022-01-28 16:41:40|458.89|456.69|458.12|455.92|458.89|456.69|458.12|455.92|0
1643388110000|2022-01-28 16:41:50|458.89|456.69|458.5|456.3|458.89|456.69|458.31|456.11|0
1643388120000|2022-01-28 16:42:00|458.7|456.5|457.73|455.53|458.7|456.5|457.73|455.53|0
1643388130000|2022-01-28 16:42:10|457.15|454.95|456.09|453.89|457.15|454.95|456.09|453.89|0
1643388140000|2022-01-28 16:42:20|456.18|453.98|458.41|456.21|458.41|456.21|456.18|453.98|0
1643388150000|2022-01-28 16:42:30|457.44|455.24|456.57|454.37|457.44|455.24|456.57|454.37|0
1643388160000|2022-01-28 16:42:40|456.96|454.76|457.06|454.86|457.15|454.95|456.96|454.76|0
1643388170000|2022-01-28 16:42:50|456.86|454.66|457.15|454.95|457.15|454.95|456.76|454.56|0
1643388180000|2022-01-28 16:43:00|456.67|454.47|458.12|455.92|458.12|455.92|456.67|454.47|0
1643388190000|2022-01-28 16:43:10|458.02|455.82|457.25|455.05|458.02|455.82|457.15|454.95|0
1643388200000|2022-01-28 16:43:20|458.31|456.11|455.99|453.79|458.31|456.11|455.99|453.79|0
1643388210000|2022-01-28 16:43:30|455.8|453.6|457.15|454.95|457.25|455.05|455.8|453.6|0
1643388220000|2022-01-28 16:43:40|457.44|455.24|457.54|455.34|457.54|455.34|457.34|455.14|0
1643388230000|2022-01-28 16:43:50|458.5|456.3|457.64|455.44|458.5|456.3|457.64|455.44|0
1643388240000|2022-01-28 16:44:00|457.34|455.14|457.73|455.53|457.73|455.53|457.34|455.14|0
1643388250000|2022-01-28 16:44:10|457.92|455.72|458.02|455.82|458.5|456.3|457.92|455.72|0
1643388260000|2022-01-28 16:44:20|457.92|455.72|459.47|457.27|459.47|457.27|457.92|455.72|0
1643388270000|2022-01-28 16:44:30|459.66|457.46|459.47|457.27|460.44|458.24|459.47|457.27|0
1643388280000|2022-01-28 16:44:40|459.28|457.08|458.5|456.3|459.28|457.08|458.5|456.3|0
1643388290000|2022-01-28 16:44:50|458.7|456.5|458.89|456.69|458.89|456.69|458.5|456.3|0
1643388300000|2022-01-28 16:45:00|459.96|457.76|458.31|456.11|459.96|457.76|458.12|455.92|0
1643388310000|2022-01-28 16:45:10|458.7|456.5|459.28|457.08|459.86|457.66|458.31|456.11|0
1643388320000|2022-01-28 16:45:20|459.08|456.88|458.89|456.69|459.08|456.88|458.5|456.3|0
1643388330000|2022-01-28 16:45:30|459.66|457.46|458.89|456.69|459.66|457.46|458.89|456.69|0
1643388340000|2022-01-28 16:45:40|459.28|457.08|459.66|457.46|459.86|457.66|459.28|457.08|0
1643388350000|2022-01-28 16:45:50|459.08|456.88|459.66|457.46|459.66|457.46|459.08|456.88|0
1643388360000|2022-01-28 16:46:00|458.5|456.3|458.11|455.91|458.5|456.3|457.92|455.72|0
1643388370000|2022-01-28 16:46:10|458.31|456.11|457.92|455.72|458.31|456.11|457.92|455.72|0
1643388380000|2022-01-28 16:46:20|458.11|455.91|457.92|455.72|458.22|456.02|457.92|455.72|0
1643388390000|2022-01-28 16:46:30|458.31|456.11|458.8|456.6|459.76|457.56|458.31|456.11|0
1643388400000|2022-01-28 16:46:40|458.89|456.69|459.76|457.56|459.76|457.56|458.89|456.69|0
1643388410000|2022-01-28 16:46:50|461.02|458.82|460.63|458.43|461.02|458.82|460.63|458.43|0
1643388420000|2022-01-28 16:47:00|460.73|458.53|459.86|457.66|460.83|458.63|459.86|457.66|0
1643388430000|2022-01-28 16:47:10|460.05|457.85|459.86|457.66|460.63|458.43|459.86|457.66|0
1643388440000|2022-01-28 16:47:20|459.66|457.46|458.5|456.3|459.86|457.66|458.5|456.3|0
1643388450000|2022-01-28 16:47:30|458.69|456.49|457.92|455.72|458.69|456.49|457.92|455.72|0
1643388460000|2022-01-28 16:47:40|458.31|456.11|458.21|456.01|458.31|456.11|458.21|456.01|0
1643388470000|2022-01-28 16:47:50|458.11|455.91|459.38|457.18|459.38|457.18|458.11|455.91|0
1643388480000|2022-01-28 16:48:00|458.31|456.11|459.47|457.27|459.47|457.27|458.31|456.11|0
1643388490000|2022-01-28 16:48:10|457.92|455.72|458.5|456.3|458.5|456.3|457.92|455.72|0
1643388500000|2022-01-28 16:48:20|459.27|457.07|458.31|456.11|459.27|457.07|458.31|456.11|0
1643388510000|2022-01-28 16:48:30|458.69|456.49|458.89|456.69|458.89|456.69|458.31|456.11|0
1643388520000|2022-01-28 16:48:40|458.6|456.4|459.08|456.88|459.08|456.88|458.11|455.91|0
1643388530000|2022-01-28 16:48:50|458.89|456.69|459.27|457.07|459.27|457.07|458.89|456.69|0
1643388540000|2022-01-28 16:49:00|459.66|457.46|459.57|457.37|460.24|458.04|459.57|457.37|0
1643388550000|2022-01-28 16:49:10|459.08|456.88|459.66|457.46|459.66|457.46|459.08|456.88|0
1643388560000|2022-01-28 16:49:20|459.38|457.18|459.66|457.46|459.66|457.46|459.38|457.18|0
1643388570000|2022-01-28 16:49:30|459.86|457.66|459.66|457.46|459.86|457.66|459.27|457.07|0
1643388580000|2022-01-28 16:49:40|460.44|458.24|460.82|458.62|461.12|458.92|460.44|458.24|0
1643388590000|2022-01-28 16:49:50|459.47|457.27|459.76|457.56|459.76|457.56|459.47|457.27|0
1643388600000|2022-01-28 16:50:00|460.05|457.85|460.63|458.43|460.63|458.43|460.05|457.85|0
1643388610000|2022-01-28 16:50:10|459.76|457.56|459.18|456.98|459.76|457.56|458.79|456.59|0
1643388620000|2022-01-28 16:50:20|458.69|456.49|458.89|456.69|458.89|456.69|458.5|456.3|0
1643388630000|2022-01-28 16:50:30|458.31|456.11|457.92|455.72|458.5|456.3|457.92|455.72|0
1643388640000|2022-01-28 16:50:40|458.11|455.91|457.92|455.72|458.11|455.91|457.92|455.72|0
1643388660000|2022-01-28 16:51:00|458.11|455.91|458.11|455.91|458.89|456.69|458.11|455.91|0
1643388670000|2022-01-28 16:51:10|458.5|456.3|460.05|457.85|460.24|458.04|458.5|456.3|0
1643388680000|2022-01-28 16:51:20|460.73|458.53|460.82|458.62|460.82|458.62|459.76|457.56|0
1643388690000|2022-01-28 16:51:30|460.05|457.85|459.66|457.46|460.54|458.34|459.66|457.46|0
1643388700000|2022-01-28 16:51:40|459.08|456.88|459.47|457.27|459.47|457.27|459.08|456.88|0
1643388710000|2022-01-28 16:51:50|459.27|457.07|459.47|457.27|459.66|457.46|459.27|457.07|0
1643388720000|2022-01-28 16:52:00|459.66|457.46|458.31|456.11|459.66|457.46|458.31|456.11|0
1643388730000|2022-01-28 16:52:10|458.11|455.91|458.21|456.01|458.5|456.3|457.92|455.72|0
1643388740000|2022-01-28 16:52:20|458.31|456.11|458.89|456.69|459.47|457.27|458.31|456.11|0
1643388750000|2022-01-28 16:52:30|459.27|457.07|459.76|457.56|459.85|457.65|459.27|457.07|0
1643388760000|2022-01-28 16:52:40|459.66|457.46|459.08|456.88|459.66|457.46|459.08|456.88|0
1643388770000|2022-01-28 16:52:50|458.89|456.69|458.5|456.3|458.89|456.69|458.5|456.3|0
1643388780000|2022-01-28 16:53:00|458.69|456.49|458.69|456.49|458.99|456.79|458.69|456.49|0
1643388790000|2022-01-28 16:53:10|458.89|456.69|460.24|458.04|460.24|458.04|458.89|456.69|0
1643388800000|2022-01-28 16:53:20|459.76|457.56|458.89|456.69|459.76|457.56|458.89|456.69|0
1643388810000|2022-01-28 16:53:30|458.69|456.49|458.31|456.11|458.69|456.49|458.21|456.01|0
1643388820000|2022-01-28 16:53:40|458.6|456.4|458.41|456.21|458.6|456.4|458.41|456.21|0
1643388830000|2022-01-28 16:53:50|458.69|456.49|458.11|455.91|459.08|456.88|458.11|455.91|0
1643388840000|2022-01-28 16:54:00|457.92|455.72|457.92|455.72|457.92|455.72|457.92|455.72|0
1643388850000|2022-01-28 16:54:10|458.11|455.91|457.92|455.72|458.11|455.91|457.92|455.72|0
1643388860000|2022-01-28 16:54:20|458.11|455.91|458.02|455.82|458.11|455.91|458.02|455.82|0
1643388870000|2022-01-28 16:54:30|457.92|455.72|457.92|455.72|457.92|455.72|457.92|455.72|0
1643388880000|2022-01-28 16:54:40|455.99|453.79|456.76|454.56|456.95|454.75|455.99|453.79|0
1643388890000|2022-01-28 16:54:50|456.57|454.37|456.28|454.08|456.76|454.56|456.18|453.98|0
1643388900000|2022-01-28 16:55:00|456.37|454.17|456.37|454.17|456.37|454.17|456.28|454.08|0
1643388910000|2022-01-28 16:55:10|456.28|454.08|456.28|454.08|456.95|454.75|456.28|454.08|0
1643388920000|2022-01-28 16:55:20|455.6|453.4|454.25|452.05|455.6|453.4|454.25|452.05|0
1643388930000|2022-01-28 16:55:30|454.16|451.96|453.48|451.28|454.16|451.96|453.29|451.09|0
1643388940000|2022-01-28 16:55:40|454.06|451.86|453.48|451.28|454.06|451.86|453.39|451.19|0
1643388950000|2022-01-28 16:55:50|453.1|450.9|453.2|451|453.2|451|453.1|450.9|0
1643388960000|2022-01-28 16:56:00|453.1|450.9|452.14|449.94|453.1|450.9|452.14|449.94|0
1643388970000|2022-01-28 16:56:10|451.47|449.27|450.03|447.83|451.47|449.27|450.03|447.83|0
1643388980000|2022-01-28 16:56:20|449.64|447.44|449.83|447.63|449.83|447.63|449.64|447.44|0
1643388990000|2022-01-28 16:56:30|449.64|447.44|450.13|447.93|450.13|447.93|449.45|447.25|0
1643389000000|2022-01-28 16:56:40|450.03|447.83|450.22|448.02|450.41|448.21|450.03|447.83|0
1643389010000|2022-01-28 16:56:50|450.32|448.12|449.83|447.63|450.32|448.12|449.83|447.63|0
1643389020000|2022-01-28 16:57:00|450.03|447.83|448.49|446.29|450.03|447.83|448.49|446.29|0
1643389030000|2022-01-28 16:57:10|448.3|446.1|447.73|445.53|448.3|446.1|447.73|445.53|0
1643389040000|2022-01-28 16:57:20|447.54|445.34|447.73|445.53|447.83|445.63|447.54|445.34|0
1643389050000|2022-01-28 16:57:30|447.35|445.15|447.25|445.05|447.35|445.15|447.15|444.95|0
1643389060000|2022-01-28 16:57:40|447.35|445.15|447.54|445.34|447.54|445.34|446.96|444.76|0
1643389070000|2022-01-28 16:57:50|447.15|444.95|446.96|444.76|447.54|445.34|446.58|444.38|0
1643389080000|2022-01-28 16:58:00|446.77|444.57|446.77|444.57|446.77|444.57|446.68|444.48|0
1643389090000|2022-01-28 16:58:10|446.68|444.48|446.58|444.38|446.77|444.57|446.3|444.1|0
1643389100000|2022-01-28 16:58:20|446.39|444.19|446.39|444.19|446.39|444.19|446.3|444.1|0
1643389110000|2022-01-28 16:58:30|446.2|444|446.39|444.19|446.39|444.19|446.01|443.81|0
1643389120000|2022-01-28 16:58:40|446.2|444|446.11|443.91|446.2|444|445.82|443.62|0
1643389130000|2022-01-28 16:58:50|448.2|446|448.2|446|448.39|446.19|448.2|446|0
1643389140000|2022-01-28 16:59:00|447.73|445.53|448.49|446.29|448.49|446.29|447.54|445.34|0
1643389150000|2022-01-28 16:59:10|448.01|445.81|448.11|445.91|448.11|445.91|448.01|445.81|0
1643389160000|2022-01-28 16:59:20|448.58|446.38|448.39|446.19|448.58|446.38|448.01|445.81|0
1643389170000|2022-01-28 16:59:30|448.58|446.38|447.1|444.9|448.96|446.76|447.1|444.9|0
1643389180000|2022-01-28 16:59:40|446.72|444.52|445.89|443.69|446.91|444.71|445.89|443.69|0
1643389190000|2022-01-28 16:59:50|445.8|443.6|446.08|443.88|446.08|443.88|445.8|443.6|0
1643389200000|2022-01-28 17:00:00|445.89|443.69|445.6|443.4|445.89|443.69|445.5|443.3|0
1643389210000|2022-01-28 17:00:10|446.46|444.26|446.27|444.07|446.94|444.74|446.27|444.07|0
1643389220000|2022-01-28 17:00:20|446.46|444.26|445.12|442.92|446.46|444.26|444.55|442.35|0
1643389230000|2022-01-28 17:00:30|445.31|443.11|445.7|443.5|445.7|443.5|445.31|443.11|0
1643389240000|2022-01-28 17:00:40|445.5|443.3|445.5|443.3|445.5|443.3|445.22|443.02|0
1643389250000|2022-01-28 17:00:50|445.31|443.11|445.6|443.4|445.6|443.4|445.31|443.11|0
1643389260000|2022-01-28 17:01:00|445.5|443.3|446.65|444.45|446.84|444.64|445.5|443.3|0
1643389270000|2022-01-28 17:01:10|446.46|444.26|446.56|444.36|446.56|444.36|445.89|443.69|0
1643389280000|2022-01-28 17:01:20|446.37|444.17|447.8|445.6|447.8|445.6|446.37|444.17|0
1643389290000|2022-01-28 17:01:30|447.42|445.22|447.42|445.22|447.8|445.6|447.42|445.22|0
1643389300000|2022-01-28 17:01:40|447.52|445.32|447.42|445.22|447.52|445.32|447.23|445.03|0
1643389310000|2022-01-28 17:01:50|447.04|444.84|447.04|444.84|447.04|444.84|446.84|444.64|0
1643389320000|2022-01-28 17:02:00|447.14|444.94|446.75|444.55|447.14|444.94|446.65|444.45|0
1643389330000|2022-01-28 17:02:10|446.65|444.45|447.14|444.94|447.42|445.22|446.65|444.45|0
1643389340000|2022-01-28 17:02:20|447.42|445.22|447.61|445.41|447.61|445.41|447.04|444.84|0
1643389350000|2022-01-28 17:02:30|447.8|445.6|448.57|446.37|448.57|446.37|447.8|445.6|0
1643389360000|2022-01-28 17:02:40|449.05|446.85|449.34|447.14|449.34|447.14|448.76|446.56|0
1643389370000|2022-01-28 17:02:50|449.15|446.95|448.38|446.18|449.15|446.95|447.99|445.79|0
1643389380000|2022-01-28 17:03:00|448.19|445.99|447.8|445.6|448.38|446.18|447.8|445.6|0
1643389390000|2022-01-28 17:03:10|447.99|445.79|448.86|446.66|449.15|446.95|447.99|445.79|0
1643389400000|2022-01-28 17:03:20|449.15|446.95|448.57|446.37|449.15|446.95|448.57|446.37|0
1643389410000|2022-01-28 17:03:30|448.38|446.18|448.38|446.18|448.38|446.18|448.19|445.99|0
1643389420000|2022-01-28 17:03:40|448.48|446.28|447.99|445.79|448.48|446.28|447.99|445.79|0
1643389430000|2022-01-28 17:03:50|448.19|445.99|448.19|445.99|448.19|445.99|447.8|445.6|0
1643389440000|2022-01-28 17:04:00|448.09|445.89|447.61|445.41|448.09|445.89|447.61|445.41|0
1643389450000|2022-01-28 17:04:10|447.42|445.22|447.03|444.83|447.42|445.22|446.84|444.64|0
1643389460000|2022-01-28 17:04:20|446.65|444.45|444.93|442.73|446.65|444.45|444.93|442.73|0
1643389470000|2022-01-28 17:04:30|445.31|443.11|444.17|441.97|445.31|443.11|444.17|441.97|0
1643389480000|2022-01-28 17:04:40|443.5|441.3|443.4|441.2|443.5|441.3|443.4|441.2|0
1643389490000|2022-01-28 17:04:50|443.78|441.58|443.69|441.49|443.78|441.58|443.59|441.39|0
1643389500000|2022-01-28 17:05:00|443.78|441.58|443.69|441.49|443.88|441.68|443.59|441.39|0
1643389510000|2022-01-28 17:05:10|444.07|441.87|444.46|442.26|444.55|442.35|444.07|441.87|0
1643389520000|2022-01-28 17:05:20|444.55|442.35|443.78|441.58|444.55|442.35|443.69|441.49|0
1643389530000|2022-01-28 17:05:30|444.16|441.96|444.46|442.26|444.46|442.26|444.16|441.96|0
1643389540000|2022-01-28 17:05:40|443.97|441.77|443.78|441.58|444.07|441.87|443.78|441.58|0
1643389550000|2022-01-28 17:05:50|443.02|440.82|441.68|439.48|443.02|440.82|441.68|439.48|0
1643389560000|2022-01-28 17:06:00|442.26|440.06|442.83|440.63|442.83|440.63|442.26|440.06|0
1643389570000|2022-01-28 17:06:10|442.64|440.44|442.45|440.25|442.64|440.44|442.45|440.25|0
1643389580000|2022-01-28 17:06:20|441.68|439.48|443.21|441.01|443.21|441.01|441.68|439.48|0
1643389590000|2022-01-28 17:06:30|443.4|441.2|444.65|442.45|444.74|442.54|443.4|441.2|0
1643389600000|2022-01-28 17:06:40|444.45|442.25|443.21|441.01|444.45|442.25|443.21|441.01|0
1643389610000|2022-01-28 17:06:50|443.02|440.82|443.31|441.11|443.59|441.39|443.02|440.82|0
1643389620000|2022-01-28 17:07:00|443.21|441.01|442.45|440.25|443.21|441.01|442.45|440.25|0
1643389630000|2022-01-28 17:07:10|442.83|440.63|442.74|440.54|442.83|440.63|442.45|440.25|0
1643389640000|2022-01-28 17:07:20|443.21|441.01|442.93|440.73|443.21|441.01|442.93|440.73|0
1643389650000|2022-01-28 17:07:30|442.74|440.54|443.78|441.58|443.78|441.58|442.45|440.25|0
1643389660000|2022-01-28 17:07:40|443.5|441.3|443.5|441.3|443.69|441.49|443.5|441.3|0
1643389670000|2022-01-28 17:07:50|443.97|441.77|444.35|442.15|444.35|442.15|443.78|441.58|0
1643389680000|2022-01-28 17:08:00|443.78|441.58|444.93|442.73|444.93|442.73|443.78|441.58|0
1643389690000|2022-01-28 17:08:10|444.74|442.54|445.69|443.49|445.69|443.49|444.74|442.54|0
1643389700000|2022-01-28 17:08:20|445.31|443.11|445.41|443.21|445.69|443.49|445.12|442.92|0
1643389710000|2022-01-28 17:08:30|445.31|443.11|445.31|443.11|445.31|443.11|444.93|442.73|0
1643389720000|2022-01-28 17:08:40|445.22|443.02|445.12|442.92|445.31|443.11|445.12|442.92|0
1643389730000|2022-01-28 17:08:50|445.31|443.11|446.08|443.88|446.08|443.88|445.12|442.92|0
1643389740000|2022-01-28 17:09:00|445.88|443.68|445.31|443.11|445.88|443.68|444.93|442.73|0
1643389750000|2022-01-28 17:09:10|445.12|442.92|444.55|442.35|445.12|442.92|444.55|442.35|0
1643389760000|2022-01-28 17:09:20|444.64|442.44|444.35|442.15|444.93|442.73|444.35|442.15|0
1643389770000|2022-01-28 17:09:30|444.74|442.54|444.16|441.96|444.74|442.54|444.16|441.96|0
1643389780000|2022-01-28 17:09:40|443.88|441.68|443.4|441.2|443.88|441.68|443.21|441.01|0
1643389790000|2022-01-28 17:09:50|442.83|440.63|442.64|440.44|442.83|440.63|442.64|440.44|0
1643389800000|2022-01-28 17:10:00|443.02|440.82|443.5|441.3|443.5|441.3|443.02|440.82|0
1643389810000|2022-01-28 17:10:10|443.59|441.39|443.59|441.39|443.59|441.39|443.31|441.11|0
1643389820000|2022-01-28 17:10:20|443.31|441.11|444.93|442.73|444.93|442.73|443.31|441.11|0
1643389830000|2022-01-28 17:10:30|444.84|442.64|444.07|441.87|444.93|442.73|444.07|441.87|0
1643389840000|2022-01-28 17:10:40|443.69|441.49|443.78|441.58|444.16|441.96|443.69|441.49|0
1643389850000|2022-01-28 17:10:50|443.4|441.2|443.21|441.01|443.4|441.2|442.74|440.54|0
1643389860000|2022-01-28 17:11:00|443.02|440.82|443.02|440.82|443.02|440.82|442.64|440.44|0
1643389870000|2022-01-28 17:11:10|443.4|441.2|442.54|440.34|443.4|441.2|442.54|440.34|0
1643389880000|2022-01-28 17:11:20|442.45|440.25|442.16|439.96|442.45|440.25|442.16|439.96|0
1643389890000|2022-01-28 17:11:30|442.25|440.05|442.83|440.63|442.83|440.63|442.25|440.05|0
1643389900000|2022-01-28 17:11:40|443.02|440.82|442.64|440.44|443.02|440.82|442.64|440.44|0
1643389910000|2022-01-28 17:11:50|442.54|440.34|442.64|440.44|442.64|440.44|442.25|440.05|0
1643389920000|2022-01-28 17:12:00|443.02|440.82|443.78|441.58|443.78|441.58|442.83|440.63|0
1643389930000|2022-01-28 17:12:10|443.59|441.39|446.84|444.64|446.84|444.64|443.59|441.39|0
1643389940000|2022-01-28 17:12:20|447.03|444.83|447.42|445.22|447.42|445.22|447.03|444.83|0
1643389950000|2022-01-28 17:12:30|446.84|444.64|448.76|446.56|448.76|446.56|446.84|444.64|0
1643389960000|2022-01-28 17:12:40|448.37|446.17|449.72|447.52|449.72|447.52|448.37|446.17|0
1643389970000|2022-01-28 17:12:50|449.53|447.33|449.43|447.23|450.1|447.9|449.24|447.04|0
1643389980000|2022-01-28 17:13:00|449.33|447.13|448.86|446.66|449.33|447.13|448.86|446.66|0
1643389990000|2022-01-28 17:13:10|449.33|447.13|449.53|447.33|449.53|447.33|449.33|447.13|0
1643390000000|2022-01-28 17:13:20|449.72|447.52|449.53|447.33|449.72|447.52|449.53|447.33|0
1643390010000|2022-01-28 17:13:30|449.91|447.71|450.29|448.09|450.29|448.09|449.91|447.71|0
1643390020000|2022-01-28 17:13:40|451.26|449.06|451.83|449.63|451.83|449.63|451.26|449.06|0
1643390030000|2022-01-28 17:13:50|451.45|449.25|451.64|449.44|451.64|449.44|451.45|449.25|0
1643390040000|2022-01-28 17:14:00|451.45|449.25|449.91|447.71|451.45|449.25|449.91|447.71|0
1643390050000|2022-01-28 17:14:10|450.29|448.09|450.29|448.09|450.68|448.48|450.2|448|0
1643390060000|2022-01-28 17:14:20|450.68|448.48|450.2|448|450.68|448.48|450.2|448|0
1643390070000|2022-01-28 17:14:30|450.49|448.29|450.29|448.09|450.49|448.29|450.29|448.09|0
1643390080000|2022-01-28 17:14:40|450.49|448.29|449.14|446.94|450.59|448.39|449.14|446.94|0
1643390090000|2022-01-28 17:14:50|448.57|446.37|449.14|446.94|449.14|446.94|448.57|446.37|0
1643390100000|2022-01-28 17:15:00|448.95|446.75|448.18|445.98|448.95|446.75|448.18|445.98|0
1643390110000|2022-01-28 17:15:10|447.99|445.79|450.29|448.09|450.29|448.09|447.99|445.79|0
1643390120000|2022-01-28 17:15:20|449.72|447.52|450.68|448.48|450.68|448.48|449.72|447.52|0
1643390130000|2022-01-28 17:15:30|450.29|448.09|450.1|447.9|450.29|448.09|450.01|447.81|0
1643390140000|2022-01-28 17:15:40|450.29|448.09|450.39|448.19|450.68|448.48|450.2|448|0
1643390150000|2022-01-28 17:15:50|449.91|447.71|448.95|446.75|449.91|447.71|448.95|446.75|0
1643390160000|2022-01-28 17:16:00|449.33|447.13|449.62|447.42|449.62|447.42|449.24|447.04|0
1643390170000|2022-01-28 17:16:10|449.24|447.04|449.14|446.94|449.33|447.13|449.14|446.94|0
1643390180000|2022-01-28 17:16:20|448.66|446.46|448.37|446.17|448.66|446.46|448.37|446.17|0
1643390190000|2022-01-28 17:16:30|447.99|445.79|448.76|446.56|448.76|446.56|447.99|445.79|0
1643390200000|2022-01-28 17:16:40|448.66|446.46|448.56|446.36|448.76|446.56|448.56|446.36|0
1643390210000|2022-01-28 17:16:50|448.37|446.17|447.99|445.79|448.56|446.36|447.99|445.79|0
1643390220000|2022-01-28 17:17:00|448.18|445.98|448.18|445.98|448.86|446.66|448.18|445.98|0
1643390230000|2022-01-28 17:17:10|447.99|445.79|447.32|445.12|448.18|445.98|447.32|445.12|0
1643390240000|2022-01-28 17:17:20|448.95|446.75|447.8|445.6|448.95|446.75|447.8|445.6|0
1643390250000|2022-01-28 17:17:30|447.99|445.79|447.99|445.79|448.18|445.98|447.99|445.79|0
1643390260000|2022-01-28 17:17:40|447.8|445.6|447.8|445.6|447.8|445.6|447.8|445.6|0
1643390270000|2022-01-28 17:17:50|447.9|445.7|447.8|445.6|447.9|445.7|447.41|445.21|0
1643390280000|2022-01-28 17:18:00|447.41|445.21|447.41|445.21|447.8|445.6|447.41|445.21|0
1643390290000|2022-01-28 17:18:10|447.22|445.02|446.46|444.26|447.22|445.02|446.46|444.26|0
1643390300000|2022-01-28 17:18:20|446.07|443.87|445.69|443.49|446.07|443.87|445.69|443.49|0
1643390310000|2022-01-28 17:18:30|445.5|443.3|445.5|443.3|445.5|443.3|445.5|443.3|0
1643390330000|2022-01-28 17:18:50|445.69|443.49|445.5|443.3|445.69|443.49|445.5|443.3|0
1643390340000|2022-01-28 17:19:00|445.88|443.68|443.21|441.01|445.88|443.68|443.21|441.01|0
1643390350000|2022-01-28 17:19:10|443.01|440.81|443.01|440.81|443.01|440.81|442.63|440.43|0
1643390360000|2022-01-28 17:19:20|442.63|440.43|442.44|440.24|442.82|440.62|442.44|440.24|0
1643390370000|2022-01-28 17:19:30|442.63|440.43|442.06|439.86|442.63|440.43|441.68|439.48|0
1643390380000|2022-01-28 17:19:40|442.25|440.05|443.21|441.01|443.21|441.01|442.25|440.05|0
1643390390000|2022-01-28 17:19:50|443.4|441.2|443.4|441.2|443.4|441.2|443.2|441|0
1643390400000|2022-01-28 17:20:00|443.2|441|444.45|442.25|444.45|442.25|443.2|441|0
1643390410000|2022-01-28 17:20:10|444.92|442.72|447.41|445.21|447.41|445.21|444.73|442.53|0
1643390420000|2022-01-28 17:20:20|446.55|444.35|446.84|444.64|447.03|444.83|446.55|444.35|0
1643390430000|2022-01-28 17:20:30|447.03|444.83|447.41|445.21|447.6|445.4|447.03|444.83|0
1643390440000|2022-01-28 17:20:40|447.6|445.4|448.85|446.65|448.85|446.65|447.13|444.93|0
1643390450000|2022-01-28 17:20:50|448.76|446.56|449.33|447.13|449.33|447.13|448.76|446.56|0
1643390460000|2022-01-28 17:21:00|449.52|447.32|450.48|448.28|450.48|448.28|449.33|447.13|0
1643390470000|2022-01-28 17:21:10|450.58|448.38|451.45|449.25|451.45|449.25|450.58|448.38|0
1643390480000|2022-01-28 17:21:20|450.68|448.48|450.39|448.19|450.68|448.48|450.1|447.9|0
1643390490000|2022-01-28 17:21:30|450.68|448.48|450.68|448.48|450.68|448.48|450.39|448.19|0
1643390500000|2022-01-28 17:21:40|450.2|448|450.29|448.09|450.48|448.28|450.2|448|0
1643390510000|2022-01-28 17:21:50|450.68|448.48|451.25|449.05|451.25|449.05|450.68|448.48|0
1643390520000|2022-01-28 17:22:00|451.06|448.86|452.12|449.92|452.22|450.02|451.06|448.86|0
1643390530000|2022-01-28 17:22:10|452.02|449.82|451.64|449.44|452.02|449.82|451.06|448.86|0
1643390540000|2022-01-28 17:22:20|451.83|449.63|452.41|450.21|452.41|450.21|451.45|449.25|0
1643390550000|2022-01-28 17:22:30|452.51|450.31|452.99|450.79|452.99|450.79|452.51|450.31|0
1643390560000|2022-01-28 17:22:40|453.28|451.08|453.28|451.08|453.47|451.27|453.18|450.98|0
1643390570000|2022-01-28 17:22:50|453.47|451.27|454.25|452.05|454.25|452.05|453.47|451.27|0
1643390580000|2022-01-28 17:23:00|454.34|452.14|453.37|451.17|454.34|452.14|453.37|451.17|0
1643390590000|2022-01-28 17:23:10|453.18|450.98|454.05|451.85|454.05|451.85|453.18|450.98|0
1643390600000|2022-01-28 17:23:20|453.18|450.98|453.37|451.17|453.57|451.37|453.18|450.98|0
1643390610000|2022-01-28 17:23:30|453.28|451.08|453.18|450.98|453.47|451.27|453.18|450.98|0
1643390620000|2022-01-28 17:23:40|452.7|450.5|452.02|449.82|452.7|450.5|452.02|449.82|0
1643390630000|2022-01-28 17:23:50|452.22|450.02|451.93|449.73|452.32|450.12|451.93|449.73|0
1643390640000|2022-01-28 17:24:00|452.41|450.21|452.7|450.5|452.7|450.5|452.41|450.21|0
1643390650000|2022-01-28 17:24:10|452.89|450.69|453.28|451.08|453.28|451.08|452.89|450.69|0
1643390660000|2022-01-28 17:24:20|453.76|451.56|454.92|452.72|455.02|452.82|453.76|451.56|0
1643390670000|2022-01-28 17:24:30|453.57|451.37|453.37|451.17|453.57|451.37|453.18|450.98|0
1643390680000|2022-01-28 17:24:40|453.18|450.98|453.18|450.98|453.18|450.98|453.18|450.98|0
1643390690000|2022-01-28 17:24:50|452.6|450.4|452.79|450.59|453.18|450.98|452.6|450.4|0
1643390700000|2022-01-28 17:25:00|452.6|450.4|453.57|451.37|453.57|451.37|452.6|450.4|0
1643390710000|2022-01-28 17:25:10|453.86|451.66|454.63|452.43|454.63|452.43|453.76|451.56|0
1643390720000|2022-01-28 17:25:20|455.02|452.82|454.72|452.52|455.02|452.82|453.95|451.75|0
1643390730000|2022-01-28 17:25:30|454.92|452.72|456.08|453.88|456.08|453.88|454.92|452.72|0
1643390740000|2022-01-28 17:25:40|457.05|454.85|455.69|453.49|457.05|454.85|455.69|453.49|0
1643390750000|2022-01-28 17:25:50|455.88|453.68|456.76|454.56|456.76|454.56|455.88|453.68|0
1643390760000|2022-01-28 17:26:00|456.66|454.46|456.57|454.37|456.85|454.65|456.46|454.26|0
1643390770000|2022-01-28 17:26:10|456.66|454.46|456.95|454.75|456.95|454.75|456.46|454.26|0
1643390780000|2022-01-28 17:26:20|457.15|454.95|457.24|455.04|457.24|455.04|456.66|454.46|0
1643390790000|2022-01-28 17:26:30|457.05|454.85|457.05|454.85|457.24|455.04|457.05|454.85|0
1643390800000|2022-01-28 17:26:40|456.76|454.56|456.76|454.56|456.76|454.56|456.66|454.46|0
1643390810000|2022-01-28 17:26:50|456.46|454.26|455.79|453.59|456.46|454.26|455.79|453.59|0
1643390820000|2022-01-28 17:27:00|456.08|453.88|454.53|452.33|456.08|453.88|454.53|452.33|0
1643390830000|2022-01-28 17:27:10|454.34|452.14|454.14|451.94|454.34|452.14|453.56|451.36|0
1643390840000|2022-01-28 17:27:20|453.95|451.75|453.76|451.56|453.95|451.75|453.37|451.17|0
1643390850000|2022-01-28 17:27:30|452.99|450.79|453.67|451.47|453.67|451.47|452.99|450.79|0
1643390860000|2022-01-28 17:27:40|453.86|451.66|454.14|451.94|454.44|452.24|453.86|451.66|0
1643390870000|2022-01-28 17:27:50|454.24|452.04|455.02|452.82|455.5|453.3|454.24|452.04|0
1643390880000|2022-01-28 17:28:00|455.21|453.01|455.21|453.01|455.21|453.01|455.11|452.91|0
1643390890000|2022-01-28 17:28:10|456.27|454.07|456.46|454.26|456.46|454.26|456.27|454.07|0
1643390900000|2022-01-28 17:28:20|456.76|454.56|457.04|454.84|457.04|454.84|456.37|454.17|0
1643390910000|2022-01-28 17:28:30|457.24|455.04|458.4|456.2|458.4|456.2|457.24|455.04|0
1643390920000|2022-01-28 17:28:40|457.63|455.43|456.46|454.26|457.63|455.43|456.46|454.26|0
1643390930000|2022-01-28 17:28:50|457.04|454.84|456.46|454.26|457.04|454.84|456.18|453.98|0
1643390940000|2022-01-28 17:29:00|456.27|454.07|456.27|454.07|456.66|454.46|456.27|454.07|0
1643390950000|2022-01-28 17:29:10|455.98|453.78|455.88|453.68|456.08|453.88|455.79|453.59|0
1643390960000|2022-01-28 17:29:20|456.66|454.46|456.46|454.26|456.85|454.65|456.46|454.26|0
1643390970000|2022-01-28 17:29:30|456.08|453.88|455.5|453.3|456.46|454.26|455.5|453.3|0
1643390980000|2022-01-28 17:29:40|455.3|453.1|455.5|453.3|455.79|453.59|455.3|453.1|0
1643390990000|2022-01-28 17:29:50|455.69|453.49|455.69|453.49|455.69|453.49|455.3|453.1|0
1643391000000|2022-01-28 17:30:00|456.76|454.56|457.04|454.84|457.04|454.84|456.18|453.98|0
1643391010000|2022-01-28 17:30:10|456.85|454.65|456.46|454.26|457.53|455.33|456.46|454.26|0
1643391020000|2022-01-28 17:30:20|456.56|454.36|455.3|453.1|456.56|454.36|455.11|452.91|0
1643391030000|2022-01-28 17:30:30|454.92|452.72|454.53|452.33|454.92|452.72|454.34|452.14|0
1643391040000|2022-01-28 17:30:40|454.82|452.62|455.69|453.49|455.69|453.49|454.82|452.62|0
1643391050000|2022-01-28 17:30:50|455.88|453.68|457.04|454.84|457.04|454.84|455.69|453.49|0
1643391060000|2022-01-28 17:31:00|456.85|454.65|456.08|453.88|456.85|454.65|456.08|453.88|0
1643391070000|2022-01-28 17:31:10|455.5|453.3|455.5|453.3|455.5|453.3|454.72|452.52|0
1643391080000|2022-01-28 17:31:20|455.69|453.49|455.5|453.3|455.88|453.68|455.5|453.3|0
1643391090000|2022-01-28 17:31:30|456.08|453.88|456.46|454.26|457.04|454.84|456.08|453.88|0
1643391100000|2022-01-28 17:31:40|456.27|454.07|456.37|454.17|456.46|454.26|456.27|454.07|0
1643391110000|2022-01-28 17:31:50|456.46|454.26|455.98|453.78|456.46|454.26|455.6|453.4|0
1643391120000|2022-01-28 17:32:00|456.08|453.88|455.88|453.68|456.85|454.65|455.88|453.68|0
1643391130000|2022-01-28 17:32:10|456.08|453.88|456.46|454.26|456.46|454.26|456.08|453.88|0
1643391140000|2022-01-28 17:32:20|456.08|453.88|455.3|453.1|456.08|453.88|455.3|453.1|0
1643391150000|2022-01-28 17:32:30|455.69|453.49|456.46|454.26|456.46|454.26|455.49|453.29|0
1643391160000|2022-01-28 17:32:40|455.49|453.29|456.37|454.17|456.37|454.17|455.49|453.29|0
1643391170000|2022-01-28 17:32:50|456.76|454.56|457.43|455.23|457.43|455.23|456.56|454.36|0
1643391180000|2022-01-28 17:33:00|457.14|454.94|458.11|455.91|458.11|455.91|457.14|454.94|0
1643391190000|2022-01-28 17:33:10|458.01|455.81|457.34|455.14|458.79|456.59|457.34|455.14|0
1643391200000|2022-01-28 17:33:20|458.21|456.01|457.43|455.23|458.21|456.01|457.43|455.23|0
1643391210000|2022-01-28 17:33:30|456.46|454.26|455.49|453.29|456.46|454.26|455.49|453.29|0
1643391220000|2022-01-28 17:33:40|455.69|453.49|455.4|453.2|455.69|453.49|455.4|453.2|0
1643391230000|2022-01-28 17:33:50|455.88|453.68|455.49|453.29|456.18|453.98|455.49|453.29|0
1643391240000|2022-01-28 17:34:00|455.69|453.49|456.07|453.87|456.18|453.98|455.69|453.49|0
1643391250000|2022-01-28 17:34:10|457.04|454.84|456.85|454.65|457.04|454.84|456.85|454.65|0
1643391260000|2022-01-28 17:34:20|456.76|454.56|456.76|454.56|457.04|454.84|456.76|454.56|0
1643391270000|2022-01-28 17:34:30|455.88|453.68|456.85|454.65|457.43|455.23|455.88|453.68|0
1643391280000|2022-01-28 17:34:40|456.76|454.56|456.95|454.75|457.14|454.94|456.66|454.46|0
1643391290000|2022-01-28 17:34:50|455.78|453.58|456.08|453.88|456.17|453.97|455.78|453.58|0
1643391300000|2022-01-28 17:35:00|455.11|452.91|455.2|453|455.98|453.78|455.11|452.91|0
1643391310000|2022-01-28 17:35:10|456.95|454.75|457.56|455.36|457.66|455.46|456.95|454.75|0
1643391320000|2022-01-28 17:35:20|457.95|455.75|458.63|456.43|458.63|456.43|457.95|455.75|0
1643391330000|2022-01-28 17:35:30|458.72|456.52|458.72|456.52|458.83|456.63|458.72|456.52|0
1643391340000|2022-01-28 17:35:40|458.92|456.72|459.31|457.11|459.31|457.11|458.92|456.72|0
1643391350000|2022-01-28 17:35:50|459.5|457.3|460.67|458.47|460.67|458.47|459.5|457.3|0
1643391360000|2022-01-28 17:36:00|459.89|457.69|459.6|457.4|459.89|457.69|458.92|456.72|0
1643391370000|2022-01-28 17:36:10|459.31|457.11|457.75|455.55|459.31|457.11|457.75|455.55|0
1643391380000|2022-01-28 17:36:20|458.92|456.72|459.11|456.91|459.41|457.21|458.92|456.72|0
1643391390000|2022-01-28 17:36:30|458.92|456.72|459.89|457.69|459.89|457.69|458.82|456.62|0
1643391400000|2022-01-28 17:36:40|459.5|457.3|459.5|457.3|460.19|457.99|459.5|457.3|0
1643391410000|2022-01-28 17:36:50|459.6|457.4|459.02|456.82|459.6|457.4|459.02|456.82|0
1643391420000|2022-01-28 17:37:00|459.11|456.91|457.17|454.97|459.11|456.91|457.17|454.97|0
1643391430000|2022-01-28 17:37:10|456.88|454.68|457.36|455.16|457.36|455.16|456.88|454.68|0
1643391440000|2022-01-28 17:37:20|456.88|454.68|456.88|454.68|457.08|454.88|456.78|454.58|0
1643391450000|2022-01-28 17:37:30|456.59|454.39|455.23|453.03|456.59|454.39|455.04|452.84|0
1643391460000|2022-01-28 17:37:40|454.56|452.36|454.37|452.17|454.56|452.36|454.17|451.97|0
1643391470000|2022-01-28 17:37:50|453.79|451.59|452.63|450.43|453.79|451.59|452.53|450.33|0
1643391480000|2022-01-28 17:38:00|454.17|451.97|455.04|452.84|455.04|452.84|453.88|451.68|0
1643391490000|2022-01-28 17:38:10|455.14|452.94|454.65|452.45|455.23|453.03|454.56|452.36|0
1643391500000|2022-01-28 17:38:20|454.75|452.55|455.72|453.52|455.81|453.61|454.65|452.45|0
1643391510000|2022-01-28 17:38:30|455.81|453.61|455.14|452.94|456.2|454|455.14|452.94|0
1643391520000|2022-01-28 17:38:40|455.91|453.71|455.72|453.52|455.91|453.71|455.43|453.23|0
1643391530000|2022-01-28 17:38:50|456.2|454|456.78|454.58|456.78|454.58|456.2|454|0
1643391540000|2022-01-28 17:39:00|456.5|454.3|455.81|453.61|456.5|454.3|455.33|453.13|0
1643391550000|2022-01-28 17:39:10|456.11|453.91|457.66|455.46|457.66|455.46|456.11|453.91|0
1643391560000|2022-01-28 17:39:20|458.14|455.94|457.95|455.75|458.14|455.94|457.85|455.65|0
1643391570000|2022-01-28 17:39:30|458.05|455.85|457.75|455.55|458.05|455.85|457.75|455.55|0
1643391580000|2022-01-28 17:39:40|457.66|455.46|457.66|455.46|457.75|455.55|457.66|455.46|0
1643391590000|2022-01-28 17:39:50|457.75|455.55|458.82|456.62|458.92|456.72|457.75|455.55|0
1643391600000|2022-01-28 17:40:00|459.21|457.01|458.92|456.72|459.21|457.01|458.82|456.62|0
1643391610000|2022-01-28 17:40:10|457.66|455.46|457.36|455.16|457.66|455.46|457.36|455.16|0
1643391620000|2022-01-28 17:40:20|458.82|456.62|458.72|456.52|459.5|457.3|458.72|456.52|0
1643391630000|2022-01-28 17:40:30|458.82|456.62|458.33|456.13|458.82|456.62|458.24|456.04|0
1643391640000|2022-01-28 17:40:40|458.05|455.85|456.59|454.39|458.14|455.94|456.59|454.39|0
1643391650000|2022-01-28 17:40:50|456.5|454.3|456.78|454.58|456.78|454.58|456.5|454.3|0
1643391660000|2022-01-28 17:41:00|456.98|454.78|457.56|455.36|457.56|455.36|456.69|454.49|0
1643391670000|2022-01-28 17:41:10|458.33|456.13|457.46|455.26|458.33|456.13|457.46|455.26|0
1643391680000|2022-01-28 17:41:20|457.17|454.97|457.17|454.97|457.36|455.16|457.17|454.97|0
1643391690000|2022-01-28 17:41:30|456.78|454.58|457.75|455.55|457.75|455.55|456.78|454.58|0
1643391700000|2022-01-28 17:41:40|457.36|455.16|457.75|455.55|457.85|455.65|457.36|455.16|0
1643391710000|2022-01-28 17:41:50|458.05|455.85|457.75|455.55|458.05|455.85|457.56|455.36|0
1643391720000|2022-01-28 17:42:00|457.95|455.75|457.36|455.16|457.95|455.75|456.98|454.78|0
1643391730000|2022-01-28 17:42:10|456.98|454.78|458.63|456.43|458.63|456.43|456.98|454.78|0
1643391740000|2022-01-28 17:42:20|458.33|456.13|457.95|455.75|458.33|456.13|457.95|455.75|0
1643391750000|2022-01-28 17:42:30|457.66|455.46|455.81|453.61|457.66|455.46|455.81|453.61|0
1643391760000|2022-01-28 17:42:40|456.39|454.19|457.27|455.07|457.94|455.74|456.39|454.19|0
1643391770000|2022-01-28 17:42:50|457.66|455.46|456.59|454.39|457.66|455.46|456.59|454.39|0
1643391780000|2022-01-28 17:43:00|456.88|454.68|456.01|453.81|456.88|454.68|455.62|453.42|0
1643391790000|2022-01-28 17:43:10|456.49|454.29|456.3|454.1|456.49|454.29|456.3|454.1|0
1643391800000|2022-01-28 17:43:20|455.62|453.42|455.43|453.23|455.81|453.61|455.43|453.23|0
1643391810000|2022-01-28 17:43:30|455.62|453.42|454.95|452.75|455.62|453.42|454.95|452.75|0
1643391820000|2022-01-28 17:43:40|455.53|453.33|455.62|453.42|455.72|453.52|455.33|453.13|0
1643391830000|2022-01-28 17:43:50|455.23|453.03|454.75|452.55|455.23|453.03|454.75|452.55|0
1643391840000|2022-01-28 17:44:00|455.23|453.03|454.84|452.64|455.33|453.13|454.84|452.64|0
1643391850000|2022-01-28 17:44:10|454.65|452.45|456.3|454.1|456.3|454.1|454.65|452.45|0
1643391860000|2022-01-28 17:44:20|457.17|454.97|456.01|453.81|457.17|454.97|456.01|453.81|0
1643391870000|2022-01-28 17:44:30|456.59|454.39|456.01|453.81|456.59|454.39|456.01|453.81|0
1643391880000|2022-01-28 17:44:40|456.39|454.19|454.84|452.64|456.39|454.19|454.84|452.64|0
1643391890000|2022-01-28 17:44:50|454.56|452.36|453.78|451.58|454.56|452.36|453.78|451.58|0
1643391900000|2022-01-28 17:45:00|453.4|451.2|453.3|451.1|453.49|451.29|453.1|450.9|0
1643391910000|2022-01-28 17:45:10|452.14|449.94|453.1|450.9|453.1|450.9|451.95|449.75|0
1643391920000|2022-01-28 17:45:20|452.91|450.71|453.21|451.01|453.3|451.1|452.91|450.71|0
1643391930000|2022-01-28 17:45:30|453.49|451.29|454.84|452.64|454.84|452.64|453.49|451.29|0
1643391940000|2022-01-28 17:45:40|454.65|452.45|455.23|453.03|455.62|453.42|454.65|452.45|0
1643391950000|2022-01-28 17:45:50|454.36|452.16|454.75|452.55|454.84|452.64|454.36|452.16|0
1643391960000|2022-01-28 17:46:00|455.04|452.84|456.78|454.58|456.78|454.58|455.04|452.84|0
1643391970000|2022-01-28 17:46:10|456.49|454.29|456.2|454|456.49|454.29|456.01|453.81|0
1643391980000|2022-01-28 17:46:20|457.27|455.07|456.78|454.58|457.27|455.07|456.78|454.58|0
1643391990000|2022-01-28 17:46:30|457.17|454.97|456.97|454.77|457.17|454.97|456.78|454.58|0
1643392000000|2022-01-28 17:46:40|457.07|454.87|457.17|454.97|457.56|455.36|457.07|454.87|0
1643392010000|2022-01-28 17:46:50|456.69|454.49|456.11|453.91|456.78|454.58|456.11|453.91|0
1643392020000|2022-01-28 17:47:00|456.3|454.1|456|453.8|456.3|454.1|456|453.8|0
1643392030000|2022-01-28 17:47:10|455.81|453.61|456.97|454.77|456.97|454.77|455.81|453.61|0
1643392040000|2022-01-28 17:47:20|456.59|454.39|457.36|455.16|457.36|455.16|456.59|454.39|0
1643392050000|2022-01-28 17:47:30|457.75|455.55|457.27|455.07|457.75|455.55|457.17|454.97|0
1643392060000|2022-01-28 17:47:40|456.78|454.58|456.78|454.58|456.97|454.77|456.78|454.58|0
1643392070000|2022-01-28 17:47:50|456.97|454.77|458.14|455.94|458.14|455.94|456.97|454.77|0
1643392080000|2022-01-28 17:48:00|457.94|455.74|460.27|458.07|460.27|458.07|457.85|455.65|0
1643392090000|2022-01-28 17:48:10|460.47|458.27|459.89|457.69|460.47|458.27|459.89|457.69|0
1643392100000|2022-01-28 17:48:20|459.69|457.49|458.72|456.52|459.69|457.49|458.72|456.52|0
1643392110000|2022-01-28 17:48:30|458.24|456.04|457.85|455.65|458.24|456.04|457.85|455.65|0
1643392120000|2022-01-28 17:48:40|459.11|456.91|459.69|457.49|459.69|457.49|459.11|456.91|0
1643392130000|2022-01-28 17:48:50|459.5|457.3|457.94|455.74|459.5|457.3|457.94|455.74|0
1643392140000|2022-01-28 17:49:00|458.14|455.94|457.75|455.55|458.14|455.94|457.75|455.55|0
1643392150000|2022-01-28 17:49:10|457.66|455.46|456.59|454.39|457.66|455.46|456.59|454.39|0
1643392160000|2022-01-28 17:49:20|456.39|454.19|457.36|455.16|457.36|455.16|456.39|454.19|0
1643392170000|2022-01-28 17:49:30|456.88|454.68|456.97|454.77|456.97|454.77|456.78|454.58|0
1643392180000|2022-01-28 17:49:40|456.78|454.58|456.58|454.38|456.78|454.58|456.3|454.1|0
1643392190000|2022-01-28 17:49:50|457.17|454.97|457.94|455.74|458.14|455.94|457.17|454.97|0
1643392200000|2022-01-28 17:50:00|458.14|455.94|458.63|456.43|458.63|456.43|457.94|455.74|0
1643392210000|2022-01-28 17:50:10|459.11|456.91|460.57|458.37|460.57|458.37|459.11|456.91|0
1643392220000|2022-01-28 17:50:20|461.64|459.44|463.78|461.58|463.78|461.58|461.54|459.34|0
1643392230000|2022-01-28 17:50:30|463|460.8|463.78|461.58|463.78|461.58|462.81|460.61|0
1643392240000|2022-01-28 17:50:40|463.39|461.19|463|460.8|463.39|461.19|463|460.8|0
1643392250000|2022-01-28 17:50:50|462.22|460.02|462.42|460.22|462.52|460.32|462.22|460.02|0
1643392260000|2022-01-28 17:51:00|462.22|460.02|461.25|459.05|462.22|460.02|461.25|459.05|0
1643392270000|2022-01-28 17:51:10|461.35|459.15|461.05|458.85|461.35|459.15|461.05|458.85|0
1643392280000|2022-01-28 17:51:20|460.66|458.46|461.93|459.73|461.93|459.73|460.66|458.46|0
1643392290000|2022-01-28 17:51:30|461.74|459.54|462.03|459.83|462.03|459.83|461.74|459.54|0
1643392300000|2022-01-28 17:51:40|461.74|459.54|462.61|460.41|462.61|460.41|461.74|459.54|0
1643392310000|2022-01-28 17:51:50|462.22|460.02|460.86|458.66|462.22|460.02|460.86|458.66|0
1643392320000|2022-01-28 17:52:00|462.03|459.83|461.44|459.24|462.22|460.02|461.44|459.24|0
1643392330000|2022-01-28 17:52:10|461.05|458.85|461.83|459.63|461.83|459.63|461.05|458.85|0
1643392340000|2022-01-28 17:52:20|462.22|460.02|462.72|460.52|463.02|460.82|462.22|460.02|0
1643392350000|2022-01-28 17:52:30|462.53|460.33|463.31|461.11|463.31|461.11|462.53|460.33|0
1643392360000|2022-01-28 17:52:40|463.5|461.3|463.8|461.6|464.48|462.28|463.5|461.3|0
1643392370000|2022-01-28 17:52:50|464.09|461.89|464.48|462.28|464.48|462.28|464.09|461.89|0
1643392380000|2022-01-28 17:53:00|464.09|461.89|463.7|461.5|464.09|461.89|463.5|461.3|0
1643392390000|2022-01-28 17:53:10|463.89|461.69|464.09|461.89|464.48|462.28|463.89|461.69|0
1643392400000|2022-01-28 17:53:20|464.28|462.08|464.48|462.28|464.48|462.28|464.09|461.89|0
1643392410000|2022-01-28 17:53:30|464.67|462.47|464.67|462.47|464.67|462.47|464.48|462.28|0
1643392420000|2022-01-28 17:53:40|464.28|462.08|464.67|462.47|464.67|462.47|464.28|462.08|0
1643392430000|2022-01-28 17:53:50|464.58|462.38|466.63|464.43|466.73|464.53|464.58|462.38|0
1643392440000|2022-01-28 17:54:00|466.23|464.03|465.06|462.86|466.23|464.03|465.06|462.86|0
1643392450000|2022-01-28 17:54:10|465.45|463.25|465.26|463.06|465.45|463.25|465.26|463.06|0
1643392460000|2022-01-28 17:54:20|465.06|462.86|464.87|462.67|465.16|462.96|464.77|462.57|0
1643392470000|2022-01-28 17:54:30|465.16|462.96|463.7|461.5|465.16|462.96|463.7|461.5|0
1643392480000|2022-01-28 17:54:40|464.09|461.89|464.67|462.47|464.67|462.47|463.5|461.3|0
1643392490000|2022-01-28 17:54:50|464.58|462.38|464.87|462.67|465.45|463.25|464.58|462.38|0
1643392500000|2022-01-28 17:55:00|465.06|462.86|465.65|463.45|465.65|463.45|464.38|462.18|0
1643392510000|2022-01-28 17:55:10|465.45|463.25|464.48|462.28|465.45|463.25|463.7|461.5|0
1643392520000|2022-01-28 17:55:20|464.28|462.08|464.09|461.89|464.28|462.08|464.09|461.89|0
1643392530000|2022-01-28 17:55:30|463.7|461.5|464.09|461.89|464.09|461.89|463.7|461.5|0
1643392540000|2022-01-28 17:55:40|464.28|462.08|463.31|461.11|464.28|462.08|463.31|461.11|0
1643392550000|2022-01-28 17:55:50|463.5|461.3|463.5|461.3|463.5|461.3|463.5|461.3|0
1643392560000|2022-01-28 17:56:00|463.02|460.82|463.31|461.11|463.31|461.11|463.02|460.82|0
1643392570000|2022-01-28 17:56:10|465.9|463.7|466.29|464.09|466.48|464.28|465.9|463.7|0
1643392580000|2022-01-28 17:56:20|466.68|464.48|466.48|464.28|466.68|464.48|466.48|464.28|0
1643392590000|2022-01-28 17:56:30|466.29|464.09|465.13|462.93|466.29|464.09|465.13|462.93|0
1643392600000|2022-01-28 17:56:40|464.26|462.06|465.23|463.03|465.23|463.03|464.26|462.06|0
1643392610000|2022-01-28 17:56:50|465.32|463.12|465.71|463.51|465.81|463.61|465.32|463.12|0
1643392620000|2022-01-28 17:57:00|465.9|463.7|466.29|464.09|467.26|465.06|465.9|463.7|0
1643392630000|2022-01-28 17:57:10|466.39|464.19|465.32|463.12|466.48|464.28|465.32|463.12|0
1643392640000|2022-01-28 17:57:20|465.61|463.41|464.93|462.73|465.61|463.41|464.93|462.73|0
1643392650000|2022-01-28 17:57:30|465.32|463.12|464.93|462.73|465.51|463.31|464.74|462.54|0
1643392660000|2022-01-28 17:57:40|465.03|462.83|465.13|462.93|465.13|462.93|465.03|462.83|0
1643392670000|2022-01-28 17:57:50|465.32|463.12|462.9|460.7|465.32|463.12|462.9|460.7|0
1643392680000|2022-01-28 17:58:00|463.58|461.38|463.19|460.99|463.77|461.57|463.19|460.99|0
1643392690000|2022-01-28 17:58:10|463.58|461.38|462.9|460.7|463.58|461.38|462.8|460.6|0
1643392700000|2022-01-28 17:58:20|463.29|461.09|463.77|461.57|464.55|462.35|463.29|461.09|0
1643392710000|2022-01-28 17:58:30|464.16|461.96|464.45|462.25|464.45|462.25|464.06|461.86|0
1643392720000|2022-01-28 17:58:40|464.16|461.96|464.26|462.06|464.74|462.54|464.16|461.96|0
1643392730000|2022-01-28 17:58:50|464.35|462.15|464.54|462.34|464.74|462.54|464.35|462.15|0
1643392740000|2022-01-28 17:59:00|464.74|462.54|464.93|462.73|464.93|462.73|464.74|462.54|0
1643392750000|2022-01-28 17:59:10|465.13|462.93|464.54|462.34|465.13|462.93|464.26|462.06|0
1643392760000|2022-01-28 17:59:20|464.26|462.06|463.58|461.38|464.26|462.06|463.58|461.38|0
1643392770000|2022-01-28 17:59:30|464.65|462.45|466.48|464.28|466.48|464.28|464.65|462.45|0
1643392780000|2022-01-28 17:59:40|466.78|464.58|467.06|464.86|467.26|465.06|466.78|464.58|0
1643392790000|2022-01-28 17:59:50|466.48|464.28|466.58|464.38|466.78|464.58|466.48|464.28|0
1643392800000|2022-01-28 18:00:00|466.87|464.67|466.87|464.67|467.06|464.86|466.58|464.38|0
1643392810000|2022-01-28 18:00:10|465.9|463.7|466.09|463.89|466.48|464.28|465.9|463.7|0
1643392820000|2022-01-28 18:00:20|466|463.8|464.93|462.73|466|463.8|464.93|462.73|0
1643392830000|2022-01-28 18:00:30|465.13|462.93|464.54|462.34|465.13|462.93|464.54|462.34|0
1643392840000|2022-01-28 18:00:40|464.64|462.44|464.84|462.64|464.93|462.73|464.64|462.44|0
1643392850000|2022-01-28 18:00:50|465.13|462.93|465.9|463.7|466.29|464.09|465.13|462.93|0
1643392860000|2022-01-28 18:01:00|464.74|462.54|464.93|462.73|464.93|462.73|464.45|462.25|0
1643392870000|2022-01-28 18:01:10|465.13|462.93|465.12|462.92|465.32|463.12|464.74|462.54|0
1643392880000|2022-01-28 18:01:20|465.51|463.31|465.32|463.12|465.51|463.31|464.54|462.34|0
1643392890000|2022-01-28 18:01:30|465.23|463.03|464.74|462.54|465.32|463.12|464.74|462.54|0
1643392900000|2022-01-28 18:01:40|464.54|462.34|464.74|462.54|464.93|462.73|464.54|462.34|0
1643392910000|2022-01-28 18:01:50|464.26|462.06|464.26|462.06|464.26|462.06|464.26|462.06|0
1643392920000|2022-01-28 18:02:00|464.35|462.15|463.68|461.48|464.35|462.15|463.68|461.48|0
1643392930000|2022-01-28 18:02:10|463.38|461.18|463.19|460.99|463.38|461.18|462.71|460.51|0
1643392940000|2022-01-28 18:02:20|463.1|460.9|463.29|461.09|463.29|461.09|463.1|460.9|0
1643392950000|2022-01-28 18:02:30|463.1|460.9|463.19|460.99|463.19|460.99|462.8|460.6|0
1643392960000|2022-01-28 18:02:40|462.61|460.41|459.91|457.71|462.61|460.41|459.91|457.71|0
1643392970000|2022-01-28 18:02:50|460.29|458.09|458.56|456.36|460.29|458.09|457.98|455.78|0
1643392980000|2022-01-28 18:03:00|458.66|456.46|459.72|457.52|459.72|457.52|458.66|456.46|0
1643392990000|2022-01-28 18:03:10|460.87|458.67|461.16|458.96|461.16|458.96|460.87|458.67|0
1643393000000|2022-01-28 18:03:20|461.06|458.86|460.87|458.67|461.06|458.86|460.68|458.48|0
1643393010000|2022-01-28 18:03:30|460.68|458.48|460.29|458.09|460.68|458.48|460.29|458.09|0
1643393020000|2022-01-28 18:03:40|461.26|459.06|462.03|459.83|462.03|459.83|461.26|459.06|0
1643393030000|2022-01-28 18:03:50|461.84|459.64|461.45|459.25|462.03|459.83|461.45|459.25|0
1643393040000|2022-01-28 18:04:00|461.26|459.06|460.29|458.09|461.26|459.06|460.29|458.09|0
1643393050000|2022-01-28 18:04:10|460.68|458.48|460.87|458.67|460.87|458.67|460.49|458.29|0
1643393060000|2022-01-28 18:04:20|460.49|458.29|461.64|459.44|461.64|459.44|460.49|458.29|0
1643393070000|2022-01-28 18:04:30|461.55|459.35|461.84|459.64|461.84|459.64|461.55|459.35|0
1643393080000|2022-01-28 18:04:40|462.03|459.83|461.45|459.25|462.03|459.83|461.45|459.25|0
1643393090000|2022-01-28 18:04:50|461.16|458.96|460.87|458.67|461.16|458.96|460.39|458.19|0
1643393100000|2022-01-28 18:05:00|462.42|460.22|461.74|459.54|462.42|460.22|461.74|459.54|0
1643393110000|2022-01-28 18:05:10|461.06|458.86|461.26|459.06|461.26|459.06|461.06|458.86|0
1643393120000|2022-01-28 18:05:20|460.1|457.9|459.71|457.51|460.1|457.9|459.33|457.13|0
1643393130000|2022-01-28 18:05:30|459.52|457.32|459.33|457.13|459.81|457.61|459.33|457.13|0
1643393140000|2022-01-28 18:05:40|458.94|456.74|459.04|456.84|459.52|457.32|458.94|456.74|0
1643393150000|2022-01-28 18:05:50|459.33|457.13|459.04|456.84|459.33|457.13|458.75|456.55|0
1643393160000|2022-01-28 18:06:00|459.52|457.32|459.24|457.04|459.52|457.32|459.24|457.04|0
1643393170000|2022-01-28 18:06:10|459.52|457.32|459.91|457.71|459.91|457.71|459.52|457.32|0
1643393180000|2022-01-28 18:06:20|459.71|457.51|458.27|456.07|459.91|457.71|458.27|456.07|0
1643393190000|2022-01-28 18:06:30|458.17|455.97|456.74|454.54|458.17|455.97|456.74|454.54|0
1643393200000|2022-01-28 18:06:40|457.02|454.82|458.08|455.88|458.08|455.88|457.02|454.82|0
1643393210000|2022-01-28 18:06:50|458.17|455.97|457.98|455.78|458.27|456.07|457.98|455.78|0
1643393220000|2022-01-28 18:07:00|458.27|456.07|457.79|455.59|458.27|456.07|457.6|455.4|0
1643393230000|2022-01-28 18:07:10|457.6|455.4|457.79|455.59|457.79|455.59|457.6|455.4|0
1643393240000|2022-01-28 18:07:20|457.7|455.5|458.56|456.36|458.56|456.36|457.7|455.5|0
1643393250000|2022-01-28 18:07:30|458.85|456.65|457.21|455.01|458.85|456.65|457.21|455.01|0
1643393260000|2022-01-28 18:07:40|457.6|455.4|455.68|453.48|457.6|455.4|455.68|453.48|0
1643393270000|2022-01-28 18:07:50|456.06|453.86|456.44|454.24|456.44|454.24|455.97|453.77|0
1643393280000|2022-01-28 18:08:00|456.16|453.96|455.58|453.38|456.16|453.96|455.58|453.38|0
1643393290000|2022-01-28 18:08:10|456.06|453.86|456.16|453.96|456.16|453.96|455.78|453.58|0
1643393300000|2022-01-28 18:08:20|455.68|453.48|455.29|453.09|455.78|453.58|455.29|453.09|0
1643393310000|2022-01-28 18:08:30|455.49|453.29|455.58|453.38|455.58|453.38|455.39|453.19|0
1643393320000|2022-01-28 18:08:40|455.68|453.48|455.68|453.48|455.68|453.48|454.91|452.71|0
1643393330000|2022-01-28 18:08:50|455.58|453.38|455.39|453.19|455.58|453.38|455.39|453.19|0
1643393340000|2022-01-28 18:09:00|455.29|453.09|456.25|454.05|456.25|454.05|455.29|453.09|0
1643393350000|2022-01-28 18:09:10|456.06|453.86|456.16|453.96|456.64|454.44|456.06|453.86|0
1643393360000|2022-01-28 18:09:20|456.06|453.86|455.78|453.58|456.06|453.86|455.78|453.58|0
1643393370000|2022-01-28 18:09:30|455.68|453.48|452.8|450.6|455.68|453.48|452.8|450.6|0
1643393380000|2022-01-28 18:09:40|452.23|450.03|452.42|450.22|452.42|450.22|452.23|450.03|0
1643393390000|2022-01-28 18:09:50|452.61|450.41|453.09|450.89|453.09|450.89|452.61|450.41|0
1643393400000|2022-01-28 18:10:00|453.19|450.99|454.33|452.13|454.33|452.13|453.19|450.99|0
1643393410000|2022-01-28 18:10:10|454.05|451.85|453.76|451.56|454.63|452.43|453.76|451.56|0
1643393420000|2022-01-28 18:10:20|452.9|450.7|452.99|450.79|453.09|450.89|452.8|450.6|0
1643393430000|2022-01-28 18:10:30|452.9|450.7|454.53|452.33|454.53|452.33|452.9|450.7|0
1643393440000|2022-01-28 18:10:40|453.95|451.75|454.14|451.94|454.14|451.94|453.57|451.37|0
1643393450000|2022-01-28 18:10:50|453.57|451.37|453.57|451.37|453.57|451.37|453.19|450.99|0
1643393460000|2022-01-28 18:11:00|453.67|451.47|454.14|451.94|454.14|451.94|453.67|451.47|0
1643393470000|2022-01-28 18:11:10|453.95|451.75|453.38|451.18|453.95|451.75|453.38|451.18|0
1643393480000|2022-01-28 18:11:20|453.09|450.89|452.8|450.6|453.09|450.89|452.8|450.6|0
1643393490000|2022-01-28 18:11:30|453.09|450.89|452.04|449.84|453.09|450.89|451.66|449.46|0
1643393500000|2022-01-28 18:11:40|451.66|449.46|451.85|449.65|451.85|449.65|451.66|449.46|0
1643393510000|2022-01-28 18:11:50|452.04|449.84|452.9|450.7|452.9|450.7|452.04|449.84|0
1643393520000|2022-01-28 18:12:00|452.8|450.6|453.19|450.99|453.19|450.99|452.8|450.6|0
1643393530000|2022-01-28 18:12:10|453.38|451.18|453.57|451.37|453.57|451.37|453.19|450.99|0
1643393540000|2022-01-28 18:12:20|454.14|451.94|454.14|451.94|454.53|452.33|454.14|451.94|0
1643393550000|2022-01-28 18:12:30|453.95|451.75|453.19|450.99|453.95|451.75|453.19|450.99|0
1643393560000|2022-01-28 18:12:40|452.99|450.79|453.38|451.18|453.38|451.18|452.99|450.79|0
1643393570000|2022-01-28 18:12:50|453.09|450.89|453.09|450.89|453.19|450.99|452.8|450.6|0
1643393580000|2022-01-28 18:13:00|453.28|451.08|453.76|451.56|453.95|451.75|453.28|451.08|0
1643393590000|2022-01-28 18:13:10|454.05|451.85|453.95|451.75|454.05|451.85|453.95|451.75|0
1643393600000|2022-01-28 18:13:20|453.67|451.47|454.24|452.04|454.24|452.04|453.67|451.47|0
1643393610000|2022-01-28 18:13:30|453.86|451.66|453.76|451.56|454.05|451.85|453.76|451.56|0
1643393620000|2022-01-28 18:13:40|453.86|451.66|453.86|451.66|453.86|451.66|453.76|451.56|0
1643393630000|2022-01-28 18:13:50|453.57|451.37|453.95|451.75|453.95|451.75|453.57|451.37|0
1643393640000|2022-01-28 18:14:00|453.57|451.37|454.72|452.52|454.72|452.52|452.99|450.79|0
1643393650000|2022-01-28 18:14:10|454.24|452.04|453.57|451.37|454.24|452.04|453.48|451.28|0
1643393660000|2022-01-28 18:14:20|453.76|451.56|453.95|451.75|453.95|451.75|453.57|451.37|0
1643393670000|2022-01-28 18:14:30|453.86|451.66|453.57|451.37|453.86|451.66|453.57|451.37|0
1643393680000|2022-01-28 18:14:40|453.67|451.47|453.95|451.75|453.95|451.75|453.67|451.47|0
1643393690000|2022-01-28 18:14:50|453.76|451.56|453.76|451.56|453.86|451.66|453.76|451.56|0
1643393700000|2022-01-28 18:15:00|453.57|451.37|453.09|450.89|453.57|451.37|452.99|450.79|0
1643393710000|2022-01-28 18:15:10|452.99|450.79|452.52|450.32|452.99|450.79|452.52|450.32|0
1643393720000|2022-01-28 18:15:20|452.71|450.51|453.09|450.89|453.09|450.89|452.42|450.22|0
1643393730000|2022-01-28 18:15:30|452.8|450.6|452.71|450.51|452.8|450.6|452.61|450.41|0
1643393740000|2022-01-28 18:15:40|452.61|450.41|452.8|450.6|452.8|450.6|452.52|450.32|0
1643393750000|2022-01-28 18:15:50|453.38|451.18|453.57|451.37|453.86|451.66|453.38|451.18|0
1643393760000|2022-01-28 18:16:00|453.95|451.75|454.72|452.52|454.72|452.52|453.67|451.47|0
1643393770000|2022-01-28 18:16:10|455.77|453.57|456.44|454.24|456.44|454.24|455.77|453.57|0
1643393780000|2022-01-28 18:16:20|456.63|454.43|456.16|453.96|457.12|454.92|456.16|453.96|0
1643393790000|2022-01-28 18:16:30|456.35|454.15|455.97|453.77|456.35|454.15|455.67|453.47|0
1643393800000|2022-01-28 18:16:40|455.29|453.09|455.48|453.28|455.48|453.28|454.91|452.71|0
1643393810000|2022-01-28 18:16:50|455.29|453.09|455.29|453.09|455.39|453.19|454.91|452.71|0
1643393820000|2022-01-28 18:17:00|455.1|452.9|453.76|451.56|455.1|452.9|453.38|451.18|0
1643393830000|2022-01-28 18:17:10|453.95|451.75|453.95|451.75|454.43|452.23|453.95|451.75|0
1643393840000|2022-01-28 18:17:20|454.14|451.94|455.01|452.81|455.01|452.81|454.14|451.94|0
1643393850000|2022-01-28 18:17:30|455.1|452.9|455.48|453.28|455.77|453.57|455.1|452.9|0
1643393860000|2022-01-28 18:17:40|455.77|453.57|455.29|453.09|455.77|453.57|455.29|453.09|0
1643393870000|2022-01-28 18:17:50|455.48|453.28|455.29|453.09|455.48|453.28|455.29|453.09|0
1643393880000|2022-01-28 18:18:00|455.39|453.19|454.91|452.71|455.48|453.28|454.91|452.71|0
1643393890000|2022-01-28 18:18:10|454.71|452.51|454.71|452.51|454.71|452.51|454.62|452.42|0
1643393900000|2022-01-28 18:18:20|454.52|452.32|453.76|451.56|454.52|452.32|453.76|451.56|0
1643393910000|2022-01-28 18:18:30|453.67|451.47|453.37|451.17|453.67|451.47|453.18|450.98|0
1643393920000|2022-01-28 18:18:40|453.28|451.08|453.37|451.17|453.57|451.37|453.18|450.98|0
1643393930000|2022-01-28 18:18:50|453.57|451.37|453.67|451.47|453.67|451.47|453.37|451.17|0
1643393940000|2022-01-28 18:19:00|453.76|451.56|453.28|451.08|453.76|451.56|453.28|451.08|0
1643393950000|2022-01-28 18:19:10|453.09|450.89|452.42|450.22|453.09|450.89|452.42|450.22|0
1643393960000|2022-01-28 18:19:20|452.52|450.32|453.37|451.17|453.37|451.17|452.42|450.22|0
1643393970000|2022-01-28 18:19:30|454.33|452.13|454.33|452.13|454.62|452.42|454.33|452.13|0
1643393980000|2022-01-28 18:19:40|454.62|452.42|454.33|452.13|454.62|452.42|454.05|451.85|0
1643393990000|2022-01-28 18:19:50|454.52|452.32|454.91|452.71|454.91|452.71|454.52|452.32|0
1643394000000|2022-01-28 18:20:00|455.86|453.66|456.44|454.24|456.44|454.24|455.86|453.66|0
1643394010000|2022-01-28 18:20:10|456.63|454.43|456.06|453.86|456.63|454.43|456.06|453.86|0
1643394020000|2022-01-28 18:20:20|455.39|453.19|456.25|454.05|456.25|454.05|455.39|453.19|0
1643394030000|2022-01-28 18:20:30|456.16|453.96|455.48|453.28|456.16|453.96|455.29|453.09|0
1643394040000|2022-01-28 18:20:40|455.29|453.09|455.48|453.28|455.48|453.28|455.29|453.09|0
1643394050000|2022-01-28 18:20:50|455.67|453.47|455.86|453.66|456.16|453.96|455.67|453.47|0
1643394060000|2022-01-28 18:21:00|455.77|453.57|455.48|453.28|455.77|453.57|455.48|453.28|0
1643394070000|2022-01-28 18:21:10|455.77|453.57|458.55|456.35|458.55|456.35|455.67|453.47|0
1643394080000|2022-01-28 18:21:20|459.32|457.12|458.55|456.35|459.32|457.12|458.55|456.35|0
1643394090000|2022-01-28 18:21:30|458.36|456.16|458.94|456.74|458.94|456.74|457.98|455.78|0
1643394100000|2022-01-28 18:21:40|458.55|456.35|458.36|456.16|458.55|456.35|458.36|456.16|0
1643394110000|2022-01-28 18:21:50|458.55|456.35|459.32|457.12|459.32|457.12|458.55|456.35|0
1643394120000|2022-01-28 18:22:00|459.9|457.7|461.06|458.86|461.06|458.86|459.71|457.51|0
1643394130000|2022-01-28 18:22:10|461.44|459.24|461.93|459.73|461.93|459.73|461.44|459.24|0
1643394140000|2022-01-28 18:22:20|462.02|459.82|462.02|459.82|462.02|459.82|461.83|459.63|0
1643394150000|2022-01-28 18:22:30|461.93|459.73|462.22|460.02|462.22|460.02|461.83|459.63|0
1643394160000|2022-01-28 18:22:40|462.8|460.6|461.06|458.86|462.8|460.6|461.06|458.86|0
1643394170000|2022-01-28 18:22:50|461.64|459.44|461.44|459.24|461.64|459.44|461.44|459.24|0
1643394180000|2022-01-28 18:23:00|461.64|459.44|461.06|458.86|461.64|459.44|461.06|458.86|0
1643394190000|2022-01-28 18:23:10|460.77|458.57|461.06|458.86|461.06|458.86|460.29|458.09|0
1643394200000|2022-01-28 18:23:20|461.25|459.05|462.99|460.79|462.99|460.79|461.25|459.05|0
1643394210000|2022-01-28 18:23:30|462.7|460.5|462.51|460.31|462.7|460.5|462.12|459.92|0
1643394220000|2022-01-28 18:23:40|462.7|460.5|461.44|459.24|462.7|460.5|461.44|459.24|0
1643394230000|2022-01-28 18:23:50|461.74|459.54|461.83|459.63|461.83|459.63|461.74|459.54|0
1643394240000|2022-01-28 18:24:00|461.64|459.44|461.06|458.86|461.64|459.44|461.06|458.86|0
1643394250000|2022-01-28 18:24:10|460.86|458.66|461.25|459.05|461.25|459.05|460.86|458.66|0
1643394260000|2022-01-28 18:24:20|461.06|458.86|460.67|458.47|461.06|458.86|460.67|458.47|0
1643394270000|2022-01-28 18:24:30|460.48|458.28|459.23|457.03|460.48|458.28|459.23|457.03|0
1643394280000|2022-01-28 18:24:40|459.13|456.93|459.13|456.93|459.32|457.12|458.94|456.74|0
1643394290000|2022-01-28 18:24:50|459.23|457.03|459.13|456.93|459.23|457.03|459.13|456.93|0
1643394300000|2022-01-28 18:25:00|459.32|457.12|459.13|456.93|459.32|457.12|459.13|456.93|0
1643394310000|2022-01-28 18:25:10|459.51|457.31|457.98|455.78|459.51|457.31|457.98|455.78|0
1643394320000|2022-01-28 18:25:20|458.74|456.54|457.98|455.78|458.74|456.54|457.98|455.78|0
1643394330000|2022-01-28 18:25:30|457.78|455.58|458.24|456.04|458.24|456.04|457.59|455.39|0
1643394340000|2022-01-28 18:25:40|458.05|455.85|458.34|456.14|458.34|456.14|457.86|455.66|0
1643394350000|2022-01-28 18:25:50|458.73|456.53|458.82|456.62|458.92|456.72|458.73|456.53|0
1643394360000|2022-01-28 18:26:00|459.39|457.19|457.18|454.98|459.39|457.19|457.18|454.98|0
1643394370000|2022-01-28 18:26:10|457.95|455.75|457.76|455.56|457.95|455.75|457.56|455.36|0
1643394380000|2022-01-28 18:26:20|458.72|456.52|458.72|456.52|459.3|457.1|458.72|456.52|0
1643394390000|2022-01-28 18:26:30|459.11|456.91|459.88|457.68|459.88|457.68|459.11|456.91|0
1643394400000|2022-01-28 18:26:40|459.69|457.49|459.88|457.68|459.88|457.68|459.3|457.1|0
1643394410000|2022-01-28 18:26:50|460.07|457.87|460.07|457.87|460.07|457.87|459.79|457.59|0
1643394420000|2022-01-28 18:27:00|459.88|457.68|462.4|460.2|462.4|460.2|459.88|457.68|0
1643394430000|2022-01-28 18:27:10|462.2|460|463.08|460.88|463.08|460.88|462.2|460|0
1643394440000|2022-01-28 18:27:20|463.17|460.97|464.63|462.43|464.73|462.53|463.17|460.97|0
1643394450000|2022-01-28 18:27:30|464.34|462.14|464.14|461.94|464.53|462.33|464.14|461.94|0
1643394460000|2022-01-28 18:27:40|463.95|461.75|463.37|461.17|463.95|461.75|463.37|461.17|0
1643394470000|2022-01-28 18:27:50|463.56|461.36|462.4|460.2|463.56|461.36|462.4|460.2|0
1643394480000|2022-01-28 18:28:00|461.82|459.62|461.24|459.04|461.82|459.62|461.24|459.04|0
1643394490000|2022-01-28 18:28:10|460.27|458.07|460.07|457.87|460.27|458.07|459.3|457.1|0
1643394500000|2022-01-28 18:28:20|460.27|458.07|460.27|458.07|460.27|458.07|459.98|457.78|0
1643394510000|2022-01-28 18:28:30|460.07|457.87|460.56|458.36|460.56|458.36|459.69|457.49|0
1643394520000|2022-01-28 18:28:40|460.46|458.26|459.69|457.49|460.46|458.26|459.69|457.49|0
1643394530000|2022-01-28 18:28:50|459.49|457.29|460.07|457.87|460.07|457.87|459.49|457.29|0
1643394540000|2022-01-28 18:29:00|460.27|458.07|461.53|459.33|461.53|459.33|460.27|458.07|0
1643394550000|2022-01-28 18:29:10|461.23|459.03|460.56|458.36|461.23|459.03|460.56|458.36|0
1643394560000|2022-01-28 18:29:20|460.37|458.17|459.4|457.2|460.37|458.17|459.4|457.2|0
1643394570000|2022-01-28 18:29:30|458.91|456.71|458.91|456.71|458.91|456.71|458.24|456.04|0
1643394580000|2022-01-28 18:29:40|458.72|456.52|458.72|456.52|458.72|456.52|458.53|456.33|0
1643394590000|2022-01-28 18:29:50|458.82|456.62|457.47|455.27|458.82|456.62|457.47|455.27|0
1643394600000|2022-01-28 18:30:00|457.56|455.36|454.87|452.67|457.56|455.36|454.87|452.67|0
1643394610000|2022-01-28 18:30:10|454.78|452.58|452.95|450.75|454.78|452.58|452.95|450.75|0
1643394620000|2022-01-28 18:30:20|453.14|450.94|452.95|450.75|453.14|450.94|452.37|450.17|0
1643394630000|2022-01-28 18:30:30|453.14|450.94|453.71|451.51|453.71|451.51|453.14|450.94|0
1643394640000|2022-01-28 18:30:40|453.33|451.13|451.51|449.31|453.33|451.13|451.51|449.31|0
1643394650000|2022-01-28 18:30:50|450.46|448.26|449.5|447.3|450.46|448.26|449.31|447.11|0
1643394660000|2022-01-28 18:31:00|450.75|448.55|451.03|448.83|451.03|448.83|450.55|448.35|0
1643394670000|2022-01-28 18:31:10|451.13|448.93|451.51|449.31|451.51|449.31|451.13|448.93|0
1643394680000|2022-01-28 18:31:20|451.8|449.6|451.13|448.93|451.99|449.79|451.13|448.93|0
1643394690000|2022-01-28 18:31:30|450.36|448.16|450.84|448.64|450.84|448.64|450.36|448.16|0
1643394700000|2022-01-28 18:31:40|451.22|449.02|451.03|448.83|451.22|449.02|450.94|448.74|0
1643394710000|2022-01-28 18:31:50|451.22|449.02|450.55|448.35|451.22|449.02|450.55|448.35|0
1643394720000|2022-01-28 18:32:00|451.41|449.21|451.99|449.79|451.99|449.79|451.32|449.12|0
1643394730000|2022-01-28 18:32:10|451.9|449.7|452.18|449.98|452.18|449.98|451.8|449.6|0
1643394740000|2022-01-28 18:32:20|451.6|449.4|451.89|449.69|452.18|449.98|451.6|449.4|0
1643394750000|2022-01-28 18:32:30|450.94|448.74|451.41|449.21|451.6|449.4|450.94|448.74|0
1643394760000|2022-01-28 18:32:40|451.8|449.6|452.56|450.36|452.56|450.36|451.6|449.4|0
1643394770000|2022-01-28 18:32:50|452.18|449.98|452.18|449.98|452.18|449.98|452.09|449.89|0
1643394780000|2022-01-28 18:33:00|451.8|449.6|450.94|448.74|451.8|449.6|450.94|448.74|0
1643394790000|2022-01-28 18:33:10|451.03|448.83|450.94|448.74|451.03|448.83|450.84|448.64|0
1643394800000|2022-01-28 18:33:20|451.22|449.02|450.07|447.87|451.22|449.02|450.07|447.87|0
1643394810000|2022-01-28 18:33:30|450.17|447.97|450.07|447.87|450.17|447.97|450.07|447.87|0
1643394820000|2022-01-28 18:33:40|450.26|448.06|451.79|449.59|451.79|449.59|450.26|448.06|0
1643394830000|2022-01-28 18:33:50|451.41|449.21|451.51|449.31|451.6|449.4|451.41|449.21|0
1643394840000|2022-01-28 18:34:00|451.6|449.4|451.22|449.02|451.6|449.4|451.22|449.02|0
1643394850000|2022-01-28 18:34:10|451.41|449.21|450.65|448.45|451.99|449.79|450.65|448.45|0
1643394860000|2022-01-28 18:34:20|450.84|448.64|450.84|448.64|450.84|448.64|450.45|448.25|0
1643394870000|2022-01-28 18:34:30|451.03|448.83|452.18|449.98|452.18|449.98|451.03|448.83|0
1643394880000|2022-01-28 18:34:40|451.99|449.79|452.18|449.98|452.18|449.98|451.6|449.4|0
1643394890000|2022-01-28 18:34:50|452.37|450.17|452.56|450.36|452.56|450.36|452.18|449.98|0
1643394900000|2022-01-28 18:35:00|452.66|450.46|451.41|449.21|452.66|450.46|451.22|449.02|0
1643394910000|2022-01-28 18:35:10|452.28|450.08|452.28|450.08|452.28|450.08|452.09|449.89|0
1643394920000|2022-01-28 18:35:20|452.56|450.36|453.04|450.84|453.14|450.94|452.56|450.36|0
1643394930000|2022-01-28 18:35:30|452.85|450.65|452.66|450.46|452.85|450.65|452.56|450.36|0
1643394940000|2022-01-28 18:35:40|451.89|449.69|451.99|449.79|452.18|449.98|451.89|449.69|0
1643394950000|2022-01-28 18:35:50|450.84|448.64|450.26|448.06|450.84|448.64|450.26|448.06|0
1643394960000|2022-01-28 18:36:00|449.88|447.68|449.69|447.49|449.88|447.68|449.69|447.49|0
1643394970000|2022-01-28 18:36:10|448.35|446.15|448.16|445.96|448.35|446.15|447.97|445.77|0
1643394980000|2022-01-28 18:36:20|448.26|446.06|448.54|446.34|448.54|446.34|447.97|445.77|0
1643394990000|2022-01-28 18:36:30|449.31|447.11|450.64|448.44|451.89|449.69|449.31|447.11|0
1643395000000|2022-01-28 18:36:40|451.41|449.21|450.84|448.64|451.7|449.5|450.84|448.64|0
1643395010000|2022-01-28 18:36:50|451.03|448.83|451.6|449.4|451.6|449.4|451.03|448.83|0
1643395020000|2022-01-28 18:37:00|451.41|449.21|452.18|449.98|452.18|449.98|451.22|449.02|0
1643395030000|2022-01-28 18:37:10|452.37|450.17|451.41|449.21|452.37|450.17|451.13|448.93|0
1643395040000|2022-01-28 18:37:20|452.37|450.17|453.33|451.13|453.33|451.13|452.37|450.17|0
1643395050000|2022-01-28 18:37:30|454.96|452.76|454.86|452.66|454.96|452.76|454.77|452.57|0
1643395060000|2022-01-28 18:37:40|455.06|452.86|454|451.8|455.06|452.86|454|451.8|0
1643395070000|2022-01-28 18:37:50|453.9|451.7|454.1|451.9|454.1|451.9|453.81|451.61|0
1643395080000|2022-01-28 18:38:00|454|451.8|453.52|451.32|454|451.8|453.52|451.32|0
1643395090000|2022-01-28 18:38:10|452.75|450.55|453.71|451.51|453.71|451.51|452.75|450.55|0
1643395100000|2022-01-28 18:38:20|453.9|451.7|453.33|451.13|453.9|451.7|453.33|451.13|0
1643395110000|2022-01-28 18:38:30|453.14|450.94|453.33|451.13|453.52|451.32|453.14|450.94|0
1643395120000|2022-01-28 18:38:40|451.6|449.4|450.84|448.64|451.98|449.78|450.84|448.64|0
1643395130000|2022-01-28 18:38:50|451.6|449.4|451.89|449.69|451.98|449.78|451.6|449.4|0
1643395140000|2022-01-28 18:39:00|451.6|449.4|452.18|449.98|452.75|450.55|451.6|449.4|0
1643395150000|2022-01-28 18:39:10|452.08|449.88|451.41|449.21|452.08|449.88|451.03|448.83|0
1643395160000|2022-01-28 18:39:20|451.6|449.4|453.04|450.84|453.04|450.84|451.6|449.4|0
1643395170000|2022-01-28 18:39:30|453.14|450.94|453.23|451.03|453.52|451.32|453.14|450.94|0
1643395180000|2022-01-28 18:39:40|452.94|450.74|452.94|450.74|452.94|450.74|452.75|450.55|0
1643395190000|2022-01-28 18:39:50|452.08|449.88|452.75|450.55|452.75|450.55|452.08|449.88|0
1643395200000|2022-01-28 18:40:00|452.56|450.36|455.44|453.24|455.44|453.24|452.56|450.36|0
1643395210000|2022-01-28 18:40:10|455.83|453.63|455.83|453.63|455.83|453.63|455.54|453.34|0
1643395220000|2022-01-28 18:40:20|455.06|452.86|453.33|451.13|455.06|452.86|453.33|451.13|0
1643395230000|2022-01-28 18:40:30|454|451.8|453.71|451.51|454.48|452.28|453.71|451.51|0
1643395240000|2022-01-28 18:40:40|453.43|451.23|453.13|450.93|453.43|451.23|453.13|450.93|0
1643395250000|2022-01-28 18:40:50|452.75|450.55|453.33|451.13|453.71|451.51|452.75|450.55|0
1643395260000|2022-01-28 18:41:00|452.66|450.46|452.75|450.55|452.75|450.55|452.66|450.46|0
1643395270000|2022-01-28 18:41:10|453.13|450.93|453.13|450.93|453.13|450.93|452.94|450.74|0
1643395280000|2022-01-28 18:41:20|454.09|451.89|454.19|451.99|454.19|451.99|454.09|451.89|0
1643395290000|2022-01-28 18:41:30|453.9|451.7|454.39|452.19|454.39|452.19|453.9|451.7|0
1643395300000|2022-01-28 18:41:40|454.19|451.99|454.96|452.76|454.96|452.76|454.09|451.89|0
1643395310000|2022-01-28 18:41:50|455.06|452.86|454.67|452.47|455.06|452.86|454.67|452.47|0
1643395320000|2022-01-28 18:42:00|455.16|452.96|453.71|451.51|455.16|452.96|453.71|451.51|0
1643395330000|2022-01-28 18:42:10|454.09|451.89|453.33|451.13|454.48|452.28|453.33|451.13|0
1643395340000|2022-01-28 18:42:20|453.52|451.32|453.52|451.32|453.62|451.42|453.52|451.32|0
1643395350000|2022-01-28 18:42:30|453.23|451.03|453.71|451.51|453.71|451.51|453.23|451.03|0
1643395360000|2022-01-28 18:42:40|453.62|451.42|453.13|450.93|453.71|451.51|453.13|450.93|0
1643395370000|2022-01-28 18:42:50|452.94|450.74|453.04|450.84|453.13|450.93|452.94|450.74|0
1643395380000|2022-01-28 18:43:00|452.37|450.17|452.94|450.74|452.94|450.74|451.98|449.78|0
1643395390000|2022-01-28 18:43:10|454.39|452.19|454.96|452.76|454.96|452.76|454.39|452.19|0
1643395400000|2022-01-28 18:43:20|454.19|451.99|454.29|452.09|454.48|452.28|454.19|451.99|0
1643395410000|2022-01-28 18:43:30|454.77|452.57|454.48|452.28|454.77|452.57|454.39|452.19|0
1643395420000|2022-01-28 18:43:40|456.02|453.82|456.21|454.01|456.4|454.2|456.02|453.82|0
1643395430000|2022-01-28 18:43:50|455.44|453.24|455.05|452.85|455.63|453.43|455.05|452.85|0
1643395440000|2022-01-28 18:44:00|453.9|451.7|453.71|451.51|453.9|451.7|453.52|451.32|0
1643395450000|2022-01-28 18:44:10|454.09|451.89|453.04|450.84|454.09|451.89|453.04|450.84|0
1643395460000|2022-01-28 18:44:20|452.37|450.17|452.75|450.55|452.75|450.55|451.79|449.59|0
1643395470000|2022-01-28 18:44:30|453.13|450.93|453.23|451.03|453.23|451.03|452.85|450.65|0
1643395480000|2022-01-28 18:44:40|453.13|450.93|452.37|450.17|453.13|450.93|451.98|449.78|0
1643395490000|2022-01-28 18:44:50|452.17|449.97|453.13|450.93|453.13|450.93|452.17|449.97|0
1643395500000|2022-01-28 18:45:00|453.33|451.13|453.23|451.03|453.33|451.13|453.04|450.84|0
1643395510000|2022-01-28 18:45:10|453.13|450.93|454.67|452.47|454.67|452.47|452.75|450.55|0
1643395520000|2022-01-28 18:45:20|454.29|452.09|454.19|451.99|454.48|452.28|454.09|451.89|0
1643395530000|2022-01-28 18:45:30|454.48|452.28|454.09|451.89|454.48|452.28|454.09|451.89|0
1643395540000|2022-01-28 18:45:40|454.67|452.47|454.29|452.09|454.67|452.47|454.09|451.89|0
1643395550000|2022-01-28 18:45:50|454.58|452.38|454.96|452.76|454.96|452.76|454.58|452.38|0
1643395560000|2022-01-28 18:46:00|454.77|452.57|454.19|451.99|454.77|452.57|454.19|451.99|0
1643395570000|2022-01-28 18:46:10|455.15|452.95|452.37|450.17|455.15|452.95|452.37|450.17|0
1643395580000|2022-01-28 18:46:20|451.6|449.4|451.6|449.4|451.98|449.78|451.6|449.4|0
1643395590000|2022-01-28 18:46:30|451.22|449.02|452.75|450.55|452.75|450.55|451.12|448.92|0
1643395600000|2022-01-28 18:46:40|452.66|450.46|452.46|450.26|452.75|450.55|452.46|450.26|0
1643395610000|2022-01-28 18:46:50|452.75|450.55|452.46|450.26|452.75|450.55|452.37|450.17|0
1643395620000|2022-01-28 18:47:00|454.09|451.89|455.73|453.53|456.02|453.82|454.09|451.89|0
1643395630000|2022-01-28 18:47:10|454.86|452.66|454.96|452.76|454.96|452.76|454.77|452.57|0
1643395640000|2022-01-28 18:47:20|454.77|452.57|454.28|452.08|455.25|453.05|454.09|451.89|0
1643395650000|2022-01-28 18:47:30|454.19|451.99|455.05|452.85|455.05|452.85|454.09|451.89|0
1643395660000|2022-01-28 18:47:40|454.48|452.28|453.9|451.7|454.48|452.28|453.9|451.7|0
1643395670000|2022-01-28 18:47:50|453.81|451.61|453.9|451.7|454|451.8|453.81|451.61|0
1643395680000|2022-01-28 18:48:00|453.23|451.03|452.94|450.74|453.23|451.03|452.94|450.74|0
1643395690000|2022-01-28 18:48:10|452.75|450.55|452.85|450.65|452.85|450.65|452.56|450.36|0
1643395700000|2022-01-28 18:48:20|452.56|450.36|450.26|448.06|452.56|450.36|450.26|448.06|0
1643395710000|2022-01-28 18:48:30|449.88|447.68|449.3|447.1|449.88|447.68|449.3|447.1|0
1643395720000|2022-01-28 18:48:40|449.11|446.91|450.17|447.97|450.17|447.97|449.11|446.91|0
1643395730000|2022-01-28 18:48:50|449.88|447.68|450.83|448.63|450.83|448.63|449.88|447.68|0
1643395740000|2022-01-28 18:49:00|451.79|449.59|451.02|448.82|451.79|449.59|450.93|448.73|0
1643395750000|2022-01-28 18:49:10|451.41|449.21|451.02|448.82|451.41|449.21|450.64|448.44|0
1643395760000|2022-01-28 18:49:20|451.21|449.01|453.13|450.93|453.52|451.32|451.21|449.01|0
1643395770000|2022-01-28 18:49:30|453.04|450.84|454.77|452.57|454.77|452.57|453.04|450.84|0
1643395780000|2022-01-28 18:49:40|454.67|452.47|453.9|451.7|454.67|452.47|453.9|451.7|0
1643395790000|2022-01-28 18:49:50|454.09|451.89|453.9|451.7|454.09|451.89|453.71|451.51|0
1643395800000|2022-01-28 18:50:00|454.28|452.08|454|451.8|454.28|452.08|453.32|451.12|0
1643395810000|2022-01-28 18:50:10|452.75|450.55|452.17|449.97|452.75|450.55|452.17|449.97|0
1643395820000|2022-01-28 18:50:20|453.04|450.84|453.13|450.93|453.13|450.93|452.75|450.55|0
1643395830000|2022-01-28 18:50:30|453.23|451.03|453.9|451.7|453.9|451.7|453.13|450.93|0
1643395840000|2022-01-28 18:50:40|453.52|451.32|453.61|451.41|453.61|451.41|453.52|451.32|0
1643395850000|2022-01-28 18:50:50|453.52|451.32|453.52|451.32|453.52|451.32|453.32|451.12|0
1643395860000|2022-01-28 18:51:00|453.51|451.31|453.04|450.84|454.09|451.89|453.04|450.84|0
1643395870000|2022-01-28 18:51:10|453.32|451.12|453.04|450.84|453.32|451.12|453.04|450.84|0
1643395880000|2022-01-28 18:51:20|453.81|451.61|452.75|450.55|453.81|451.61|452.75|450.55|0
1643395890000|2022-01-28 18:51:30|452.56|450.36|452.56|450.36|452.56|450.36|452.36|450.16|0
1643395900000|2022-01-28 18:51:40|452.36|450.16|451.79|449.59|452.36|450.16|451.79|449.59|0
1643395910000|2022-01-28 18:51:50|452.17|449.97|451.6|449.4|452.17|449.97|451.6|449.4|0
1643395920000|2022-01-28 18:52:00|450.26|448.06|450.83|448.63|450.83|448.63|450.26|448.06|0
1643395930000|2022-01-28 18:52:10|450.93|448.73|452.17|449.97|452.17|449.97|450.93|448.73|0
1643395940000|2022-01-28 18:52:20|451.79|449.59|451.89|449.69|451.98|449.78|451.79|449.59|0
1643395950000|2022-01-28 18:52:30|451.21|449.01|451.21|449.01|451.6|449.4|451.21|449.01|0
1643395960000|2022-01-28 18:52:40|451.31|449.11|451.4|449.2|451.79|449.59|451.31|449.11|0
1643395970000|2022-01-28 18:52:50|451.6|449.4|452.17|449.97|452.17|449.97|451.4|449.2|0
1643395980000|2022-01-28 18:53:00|451.7|449.5|451.21|449.01|451.7|449.5|451.21|449.01|0
1643395990000|2022-01-28 18:53:10|450.83|448.63|450.83|448.63|451.21|449.01|450.83|448.63|0
1643396000000|2022-01-28 18:53:20|450.74|448.54|450.93|448.73|451.02|448.82|450.74|448.54|0
1643396010000|2022-01-28 18:53:30|451.02|448.82|451.21|449.01|451.21|449.01|450.74|448.54|0
1643396020000|2022-01-28 18:53:40|451.02|448.82|450.64|448.44|451.21|449.01|450.64|448.44|0
1643396030000|2022-01-28 18:53:50|451.02|448.82|450.36|448.16|451.02|448.82|450.36|448.16|0
1643396040000|2022-01-28 18:54:00|449.97|447.77|449.87|447.67|450.45|448.25|449.87|447.67|0
1643396050000|2022-01-28 18:54:10|448.15|445.95|448.15|445.95|448.34|446.14|448.06|445.86|0
1643396060000|2022-01-28 18:54:20|448.44|446.24|448.73|446.53|448.73|446.53|448.34|446.14|0
1643396070000|2022-01-28 18:54:30|448.54|446.34|449.3|447.1|449.3|447.1|448.54|446.34|0
1643396080000|2022-01-28 18:54:40|449.78|447.58|449.4|447.2|449.78|447.58|449.4|447.2|0
1643396090000|2022-01-28 18:54:50|449.3|447.1|450.64|448.44|450.64|448.44|449.3|447.1|0
1643396100000|2022-01-28 18:55:00|451.6|449.4|450.93|448.73|451.6|449.4|450.93|448.73|0
1643396110000|2022-01-28 18:55:10|451.02|448.82|450.83|448.63|452.08|449.88|450.83|448.63|0
1643396120000|2022-01-28 18:55:20|451.02|448.82|451.02|448.82|451.21|449.01|450.64|448.44|0
1643396130000|2022-01-28 18:55:30|450.83|448.63|451.02|448.82|451.31|449.11|450.83|448.63|0
1643396140000|2022-01-28 18:55:40|451.12|448.92|450.83|448.63|451.12|448.92|450.74|448.54|0
1643396150000|2022-01-28 18:55:50|451.5|449.3|450.45|448.25|451.5|449.3|450.45|448.25|0
1643396160000|2022-01-28 18:56:00|450.16|447.96|448.73|446.53|450.25|448.05|448.73|446.53|0
1643396170000|2022-01-28 18:56:10|448.34|446.14|448.15|445.95|448.44|446.24|448.15|445.95|0
1643396180000|2022-01-28 18:56:20|448.34|446.14|449.11|446.91|449.11|446.91|448.34|446.14|0
1643396190000|2022-01-28 18:56:30|449.02|446.82|449.11|446.91|449.11|446.91|448.92|446.72|0
1643396200000|2022-01-28 18:56:40|448.63|446.43|449.49|447.29|449.49|447.29|448.63|446.43|0
1643396210000|2022-01-28 18:56:50|449.59|447.39|451.4|449.2|451.4|449.2|449.3|447.1|0
1643396220000|2022-01-28 18:57:00|451.02|448.82|451.59|449.39|452.17|449.97|451.02|448.82|0
1643396230000|2022-01-28 18:57:10|451.02|448.82|451.59|449.39|451.79|449.59|451.02|448.82|0
1643396240000|2022-01-28 18:57:20|451.4|449.2|451.59|449.39|451.59|449.39|451.4|449.2|0
1643396250000|2022-01-28 18:57:30|451.21|449.01|450.93|448.73|451.21|449.01|450.93|448.73|0
1643396260000|2022-01-28 18:57:40|451.59|449.39|451.4|449.2|451.59|449.39|451.4|449.2|0
1643396270000|2022-01-28 18:57:50|451.5|449.3|450.45|448.25|451.59|449.39|450.45|448.25|0
1643396280000|2022-01-28 18:58:00|449.11|446.91|449.68|447.48|449.68|447.48|449.11|446.91|0
1643396290000|2022-01-28 18:58:10|449.97|447.77|449.49|447.29|449.97|447.77|449.02|446.82|0
1643396300000|2022-01-28 18:58:20|449.4|447.2|449.59|447.39|449.59|447.39|449.3|447.1|0
1643396310000|2022-01-28 18:58:30|449.97|447.77|448.44|446.24|449.97|447.77|448.44|446.24|0
1643396320000|2022-01-28 18:58:40|450.06|447.86|450.54|448.34|450.74|448.54|450.06|447.86|0
1643396330000|2022-01-28 18:58:50|451.02|448.82|450.25|448.05|451.02|448.82|450.25|448.05|0
1643396340000|2022-01-28 18:59:00|450.45|448.25|449.87|447.67|450.45|448.25|449.49|447.29|0
1643396350000|2022-01-28 18:59:10|449.3|447.1|449.68|447.48|450.25|448.05|449.3|447.1|0
1643396360000|2022-01-28 18:59:20|449.49|447.29|448.92|446.72|449.68|447.48|448.92|446.72|0
1643396370000|2022-01-28 18:59:30|447.96|445.76|447.87|445.67|448.34|446.14|447.87|445.67|0
1643396380000|2022-01-28 18:59:40|447.96|445.76|449.11|446.91|449.11|446.91|447.96|445.76|0
1643396390000|2022-01-28 18:59:50|449.4|447.2|452.17|449.97|452.17|449.97|449.4|447.2|0
1643396400000|2022-01-28 19:00:00|452.74|450.54|449.3|447.1|452.74|450.54|449.3|447.1|0
1643396410000|2022-01-28 19:00:10|448.92|446.72|446.34|444.14|448.92|446.72|446.24|444.04|0
1643396420000|2022-01-28 19:00:20|446.82|444.62|447.39|445.19|447.39|445.19|446.82|444.62|0
1643396430000|2022-01-28 19:00:30|447.87|445.67|450.06|447.86|450.06|447.86|447.77|445.57|0
1643396440000|2022-01-28 19:00:40|450.16|447.96|450.06|447.86|450.35|448.15|450.06|447.86|0
1643396450000|2022-01-28 19:00:50|450.35|448.15|449.68|447.48|450.35|448.15|449.68|447.48|0
1643396460000|2022-01-28 19:01:00|447.2|445|448.72|446.52|448.72|446.52|447.2|445|0
1643396470000|2022-01-28 19:01:10|448.53|446.33|449.59|447.39|449.59|447.39|448.53|446.33|0
1643396480000|2022-01-28 19:01:20|449.11|446.91|450.25|448.05|450.25|448.05|449.11|446.91|0
1643396490000|2022-01-28 19:01:30|450.35|448.15|450.25|448.05|450.35|448.15|450.06|447.86|0
1643396500000|2022-01-28 19:01:40|450.35|448.15|450.54|448.34|450.54|448.34|450.35|448.15|0
1643396510000|2022-01-28 19:01:50|450.25|448.05|450.25|448.05|450.35|448.15|450.25|448.05|0
1643396520000|2022-01-28 19:02:00|450.06|447.86|450.06|447.86|450.06|447.86|449.68|447.48|0
1643396530000|2022-01-28 19:02:10|450.44|448.24|450.64|448.44|450.64|448.44|450.25|448.05|0
1643396540000|2022-01-28 19:02:20|450.83|448.63|450.44|448.24|450.83|448.63|450.25|448.05|0
1643396550000|2022-01-28 19:02:30|450.64|448.44|450.25|448.05|450.64|448.44|449.97|447.77|0
1643396560000|2022-01-28 19:02:40|450.93|448.73|451.59|449.39|451.59|449.39|450.93|448.73|0
1643396570000|2022-01-28 19:02:50|451.4|449.2|453.89|451.69|453.89|451.69|451.4|449.2|0
1643396580000|2022-01-28 19:03:00|455.05|452.85|453.7|451.5|455.05|452.85|453.7|451.5|0
1643396590000|2022-01-28 19:03:10|453.32|451.12|454.86|452.66|454.86|452.66|453.32|451.12|0
1643396600000|2022-01-28 19:03:20|455.73|453.53|455.24|453.04|455.73|453.53|455.24|453.04|0
1643396610000|2022-01-28 19:03:30|454.96|452.76|455.24|453.04|455.34|453.14|454.96|452.76|0
1643396620000|2022-01-28 19:03:40|455.34|453.14|454.86|452.66|455.34|453.14|454.86|452.66|0
1643396630000|2022-01-28 19:03:50|454.57|452.37|453.32|451.12|454.57|452.37|453.32|451.12|0
1643396640000|2022-01-28 19:04:00|453.51|451.31|453.03|450.83|453.8|451.6|453.03|450.83|0
1643396650000|2022-01-28 19:04:10|453.32|451.12|454.09|451.89|454.47|452.27|453.32|451.12|0
1643396660000|2022-01-28 19:04:20|454.66|452.46|454.09|451.89|454.76|452.56|454.09|451.89|0
1643396670000|2022-01-28 19:04:30|454.66|452.46|455.15|452.95|455.15|452.95|454.66|452.46|0
1643396680000|2022-01-28 19:04:40|454.47|452.27|454.86|452.66|454.86|452.66|454.47|452.27|0
1643396690000|2022-01-28 19:04:50|455.62|453.42|456.59|454.39|456.59|454.39|455.43|453.23|0
1643396700000|2022-01-28 19:05:00|456.97|454.77|458.32|456.12|458.32|456.12|456.97|454.77|0
1643396710000|2022-01-28 19:05:10|458.23|456.03|458.13|455.93|458.32|456.12|458.13|455.93|0
1643396720000|2022-01-28 19:05:20|457.74|455.54|457.17|454.97|457.74|455.54|456.97|454.77|0
1643396730000|2022-01-28 19:05:30|456.78|454.58|457.94|455.74|457.94|455.74|456.78|454.58|0
1643396740000|2022-01-28 19:05:40|458.13|455.93|457.65|455.45|458.13|455.93|457.65|455.45|0
1643396750000|2022-01-28 19:05:50|457.36|455.16|457.55|455.35|457.55|455.35|457.36|455.16|0
1643396760000|2022-01-28 19:06:00|457.16|454.96|459.87|457.67|459.87|457.67|457.16|454.96|0
1643396770000|2022-01-28 19:06:10|459.48|457.28|459.48|457.28|459.48|457.28|458.9|456.7|0
1643396780000|2022-01-28 19:06:20|459.67|457.47|460.06|457.86|460.06|457.86|459.48|457.28|0
1643396790000|2022-01-28 19:06:30|460.25|458.05|460.25|458.05|460.25|458.05|459.87|457.67|0
1643396800000|2022-01-28 19:06:40|462|459.8|461.41|459.21|462|459.8|461.22|459.02|0
1643396810000|2022-01-28 19:06:50|461.52|459.32|461.41|459.21|461.52|459.32|461.22|459.02|0
1643396820000|2022-01-28 19:07:00|461.03|458.83|462.1|459.9|462.1|459.9|460.93|458.73|0
1643396830000|2022-01-28 19:07:10|461.8|459.6|461.52|459.32|461.9|459.7|461.52|459.32|0
1643396840000|2022-01-28 19:07:20|461.8|459.6|462.19|459.99|462.19|459.99|461.61|459.41|0
1643396850000|2022-01-28 19:07:30|462.38|460.18|462.48|460.28|462.48|460.28|461.61|459.41|0
1643396860000|2022-01-28 19:07:40|462.19|459.99|461.61|459.41|462.19|459.99|461.61|459.41|0
1643396870000|2022-01-28 19:07:50|461.8|459.6|463.74|461.54|463.74|461.54|461.8|459.6|0
1643396880000|2022-01-28 19:08:00|463.45|461.25|463.16|460.96|463.74|461.54|463.16|460.96|0
1643396890000|2022-01-28 19:08:10|462.96|460.76|462.58|460.38|463.16|460.96|462.58|460.38|0
1643396900000|2022-01-28 19:08:20|462.77|460.57|462.48|460.28|462.77|460.57|462.48|460.28|0
1643396910000|2022-01-28 19:08:30|462.96|460.76|464.13|461.93|464.13|461.93|462.96|460.76|0
1643396920000|2022-01-28 19:08:40|464.32|462.12|464.04|461.84|464.32|462.12|464.04|461.84|0
1643396930000|2022-01-28 19:08:50|464.23|462.03|463.35|461.15|464.23|462.03|463.26|461.06|0
1643396940000|2022-01-28 19:09:00|463.16|460.96|463.16|460.96|463.16|460.96|462.87|460.67|0
1643396950000|2022-01-28 19:09:10|462.96|460.76|463.65|461.45|464.04|461.84|462.96|460.76|0
1643396960000|2022-01-28 19:09:20|463.26|461.06|463.26|461.06|463.74|461.54|463.16|460.96|0
1643396970000|2022-01-28 19:09:30|462.68|460.48|462.19|459.99|462.96|460.76|462.19|459.99|0
1643396980000|2022-01-28 19:09:40|462.38|460.18|462.58|460.38|462.58|460.38|462.19|459.99|0
1643396990000|2022-01-28 19:09:50|462.87|460.67|462.58|460.38|462.96|460.76|462.38|460.18|0
1643397000000|2022-01-28 19:10:00|462.68|460.48|463.74|461.54|463.74|461.54|462.68|460.48|0
1643397010000|2022-01-28 19:10:10|464.04|461.84|462.77|460.57|464.04|461.84|462.77|460.57|0
1643397020000|2022-01-28 19:10:20|463.16|460.96|462.19|459.99|463.16|460.96|461.99|459.79|0
1643397030000|2022-01-28 19:10:30|462.48|460.28|462.77|460.57|462.77|460.57|461.99|459.79|0
1643397040000|2022-01-28 19:10:40|462.38|460.18|462.19|459.99|462.48|460.28|462.19|459.99|0
1643397050000|2022-01-28 19:10:50|462.48|460.28|462.19|459.99|462.48|460.28|462.19|459.99|0
1643397060000|2022-01-28 19:11:00|462.29|460.09|462.96|460.76|462.96|460.76|462.29|460.09|0
1643397070000|2022-01-28 19:11:10|462.87|460.67|463.93|461.73|463.93|461.73|462.87|460.67|0
1643397080000|2022-01-28 19:11:20|464.52|462.32|466.66|464.46|466.66|464.46|464.52|462.32|0
1643397090000|2022-01-28 19:11:30|467.63|465.43|467.43|465.23|467.63|465.43|467.43|465.23|0
1643397100000|2022-01-28 19:11:40|466.46|464.26|466.07|463.87|466.46|464.26|466.07|463.87|0
1643397110000|2022-01-28 19:11:50|466.46|464.26|466.27|464.07|466.46|464.26|466.07|463.87|0
1643397120000|2022-01-28 19:12:00|465.68|463.48|466.66|464.46|466.66|464.46|465.68|463.48|0
1643397130000|2022-01-28 19:12:10|466.85|464.65|466.46|464.26|466.85|464.65|466.27|464.07|0
1643397140000|2022-01-28 19:12:20|465.88|463.68|466.46|464.26|466.95|464.75|465.88|463.68|0
1643397150000|2022-01-28 19:12:30|466.37|464.17|466.27|464.07|466.37|464.17|466.17|463.97|0
1643397160000|2022-01-28 19:12:40|466.85|464.65|467.04|464.84|467.04|464.84|466.85|464.65|0
1643397170000|2022-01-28 19:12:50|466.66|464.46|466.46|464.26|466.66|464.46|466.46|464.26|0
1643397180000|2022-01-28 19:13:00|465.98|463.78|465.98|463.78|466.07|463.87|465.98|463.78|0
1643397190000|2022-01-28 19:13:10|466.07|463.87|466.17|463.97|466.27|464.07|466.07|463.87|0
1643397200000|2022-01-28 19:13:20|466.46|464.26|466.27|464.07|466.46|464.26|466.07|463.87|0
1643397210000|2022-01-28 19:13:30|466.07|463.87|466.66|464.46|466.66|464.46|466.07|463.87|0
1643397220000|2022-01-28 19:13:40|466.95|464.75|466.65|464.45|466.95|464.75|466.65|464.45|0
1643397230000|2022-01-28 19:13:50|467.04|464.84|466.95|464.75|467.04|464.84|466.65|464.45|0
1643397240000|2022-01-28 19:14:00|466.85|464.65|467.34|465.14|467.63|465.43|466.85|464.65|0
1643397250000|2022-01-28 19:14:10|467.54|465.34|467.04|464.84|467.54|465.34|467.04|464.84|0
1643397260000|2022-01-28 19:14:20|467.63|465.43|468.12|465.92|468.21|466.01|467.63|465.43|0
1643397270000|2022-01-28 19:14:30|469.38|467.18|469.38|467.18|469.77|467.57|469.38|467.18|0
1643397280000|2022-01-28 19:14:40|469.58|467.38|469.29|467.09|469.58|467.38|469.29|467.09|0
1643397290000|2022-01-28 19:14:50|469.97|467.77|469.77|467.57|469.97|467.77|469.77|467.57|0
1643397300000|2022-01-28 19:15:00|469.58|467.38|469.77|467.57|469.97|467.77|469.58|467.38|0
1643397310000|2022-01-28 19:15:10|471.14|468.94|471.73|469.53|471.73|469.53|471.14|468.94|0
1643397320000|2022-01-28 19:15:20|470.85|468.65|471.34|469.14|471.73|469.53|470.85|468.65|0
1643397330000|2022-01-28 19:15:30|471.73|469.53|471.64|469.44|472.32|470.12|471.64|469.44|0
1643397340000|2022-01-28 19:15:40|471.93|469.73|472.12|469.92|472.12|469.92|471.73|469.53|0
1643397350000|2022-01-28 19:15:50|471.93|469.73|471.53|469.33|471.93|469.73|471.53|469.33|0
1643397360000|2022-01-28 19:16:00|471.34|469.14|472.61|470.41|472.61|470.41|471.34|469.14|0
1643397370000|2022-01-28 19:16:10|472.71|470.51|472.44|470.24|473.88|471.68|472.44|470.24|0
1643397380000|2022-01-28 19:16:20|472.05|469.85|472.24|470.04|472.24|470.04|471.95|469.75|0
1643397390000|2022-01-28 19:16:30|472.44|470.24|471.85|469.65|472.44|470.24|471.65|469.45|0
1643397400000|2022-01-28 19:16:40|471.76|469.56|471.06|468.86|471.85|469.65|471.06|468.86|0
1643397410000|2022-01-28 19:16:50|471.17|468.97|471.85|469.65|471.85|469.65|471.17|468.97|0
1643397420000|2022-01-28 19:17:00|473.42|471.22|472.93|470.73|473.42|471.22|472.93|470.73|0
1643397430000|2022-01-28 19:17:10|471.85|469.65|471.56|469.36|471.85|469.65|471.46|469.26|0
1643397440000|2022-01-28 19:17:20|471.46|469.26|470.19|467.99|471.46|469.26|470.19|467.99|0
1643397450000|2022-01-28 19:17:30|470.68|468.48|470.28|468.08|470.78|468.58|470.28|468.08|0
1643397460000|2022-01-28 19:17:40|471.46|469.26|471.07|468.87|471.65|469.45|470.68|468.48|0
1643397470000|2022-01-28 19:17:50|471.46|469.26|472.44|470.24|472.44|470.24|471.46|469.26|0
1643397480000|2022-01-28 19:18:00|472.04|469.84|472.24|470.04|472.24|470.04|471.85|469.65|0
1643397490000|2022-01-28 19:18:10|471.85|469.65|472.24|470.04|472.24|470.04|471.85|469.65|0
1643397500000|2022-01-28 19:18:20|472.83|470.63|473.22|471.02|473.22|471.02|472.63|470.43|0
1643397510000|2022-01-28 19:18:30|473.42|471.22|473.41|471.21|473.71|471.51|472.93|470.73|0
1643397520000|2022-01-28 19:18:40|473.52|471.32|473.22|471.02|473.52|471.32|473.02|470.82|0
1643397530000|2022-01-28 19:18:50|473.41|471.21|472.83|470.63|473.41|471.21|472.83|470.63|0
1643397540000|2022-01-28 19:19:00|473.02|470.82|473.32|471.12|473.32|471.12|473.02|470.82|0
1643397550000|2022-01-28 19:19:10|473.52|471.32|473.02|470.82|473.52|471.32|473.02|470.82|0
1643397560000|2022-01-28 19:19:20|473.41|471.21|473.61|471.41|473.61|471.41|472.93|470.73|0
1643397570000|2022-01-28 19:19:30|473.81|471.61|473.61|471.41|473.81|471.61|473.61|471.41|0
1643397580000|2022-01-28 19:19:40|473.41|471.21|472.63|470.43|473.61|471.41|472.63|470.43|0
1643397590000|2022-01-28 19:19:50|472.44|470.24|473.41|471.21|473.52|471.32|472.44|470.24|0
1643397600000|2022-01-28 19:20:00|473.32|471.12|474|471.8|474|471.8|473.32|471.12|0
1643397610000|2022-01-28 19:20:10|473.91|471.71|474|471.8|474|471.8|473.91|471.71|0
1643397620000|2022-01-28 19:20:20|473.81|471.61|475.57|473.37|475.57|473.37|473.81|471.61|0
1643397630000|2022-01-28 19:20:30|476.07|473.87|476.55|474.35|476.55|474.35|476.07|473.87|0
1643397640000|2022-01-28 19:20:40|476.75|474.55|476.55|474.35|477.34|475.14|476.55|474.35|0
1643397650000|2022-01-28 19:20:50|476.07|473.87|474.98|472.78|476.07|473.87|474.98|472.78|0
1643397660000|2022-01-28 19:21:00|475.18|472.98|476.75|474.55|476.75|474.55|475.18|472.98|0
1643397670000|2022-01-28 19:21:10|475.87|473.67|476.55|474.35|476.55|474.35|475.87|473.67|0
1643397680000|2022-01-28 19:21:20|476.75|474.55|476.55|474.35|476.75|474.55|476.36|474.16|0
1643397690000|2022-01-28 19:21:30|476.16|473.96|476.75|474.55|476.95|474.75|476.07|473.87|0
1643397700000|2022-01-28 19:21:40|476.66|474.46|476.95|474.75|476.95|474.75|476.66|474.46|0
1643397710000|2022-01-28 19:21:50|477.14|474.94|475.96|473.76|477.14|474.94|475.96|473.76|0
1643397720000|2022-01-28 19:22:00|476.26|474.06|477.05|474.85|477.05|474.85|476.26|474.06|0
1643397730000|2022-01-28 19:22:10|477.14|474.94|477.14|474.94|477.14|474.94|477.14|474.94|0
1643397740000|2022-01-28 19:22:20|476.95|474.75|477.34|475.14|477.34|475.14|476.95|474.75|0
1643397750000|2022-01-28 19:22:30|477.14|474.94|477.34|475.14|477.34|475.14|477.14|474.94|0
1643397760000|2022-01-28 19:22:40|476.95|474.75|476.16|473.96|476.95|474.75|476.16|473.96|0
1643397770000|2022-01-28 19:22:50|476.36|474.16|476.66|474.46|476.75|474.55|476.36|474.16|0
1643397780000|2022-01-28 19:23:00|476.75|474.55|478.92|476.72|478.92|476.72|476.75|474.55|0
1643397790000|2022-01-28 19:23:10|479.9|477.7|479.7|477.5|480|477.8|479.7|477.5|0
1643397800000|2022-01-28 19:23:20|478.52|476.32|477.14|474.94|478.52|476.32|477.14|474.94|0
1643397810000|2022-01-28 19:23:30|476.55|474.35|476.66|474.46|476.95|474.75|476.55|474.35|0
1643397820000|2022-01-28 19:23:40|476.55|474.35|476.75|474.55|476.75|474.55|476.36|474.16|0
1643397830000|2022-01-28 19:23:50|477.73|475.53|478.03|475.83|478.52|476.32|477.73|475.53|0
1643397840000|2022-01-28 19:24:00|477.73|475.53|476.55|474.35|477.73|475.53|476.55|474.35|0
1643397850000|2022-01-28 19:24:10|476.95|474.75|477.54|475.34|477.54|475.34|476.55|474.35|0
1643397860000|2022-01-28 19:24:20|477.93|475.73|478.72|476.52|479.11|476.91|477.93|475.73|0
1643397870000|2022-01-28 19:24:30|478.92|476.72|479.02|476.82|479.11|476.91|478.82|476.62|0
1643397880000|2022-01-28 19:24:40|479.7|477.5|482.07|479.87|482.07|479.87|479.7|477.5|0
1643397890000|2022-01-28 19:24:50|481.87|479.67|482.47|480.27|482.47|480.27|481.87|479.67|0
1643397900000|2022-01-28 19:25:00|482.67|480.47|481.08|478.88|482.67|480.47|481.08|478.88|0
1643397910000|2022-01-28 19:25:10|480.69|478.49|481.08|478.88|481.08|478.88|480.69|478.49|0
1643397920000|2022-01-28 19:25:20|480.69|478.49|482.07|479.87|482.07|479.87|480.49|478.29|0
1643397930000|2022-01-28 19:25:30|482.47|480.27|480.89|478.69|482.47|480.27|480.89|478.69|0
1643397940000|2022-01-28 19:25:40|480.99|478.79|480|477.8|480.99|478.79|479.9|477.7|0
1643397950000|2022-01-28 19:25:50|480.4|478.2|480.1|477.9|480.4|478.2|479.9|477.7|0
1643397960000|2022-01-28 19:26:00|480.69|478.49|480.1|477.9|480.69|478.49|480.1|477.9|0
1643397970000|2022-01-28 19:26:10|480.4|478.2|480.89|478.69|480.89|478.69|480.4|478.2|0
1643397980000|2022-01-28 19:26:20|480.69|478.49|480.29|478.09|480.69|478.49|480.29|478.09|0
1643397990000|2022-01-28 19:26:30|481.48|479.28|482.27|480.07|482.27|480.07|481.48|479.28|0
1643398000000|2022-01-28 19:26:40|482.07|479.87|481.08|478.88|482.07|479.87|481.08|478.88|0
1643398010000|2022-01-28 19:26:50|481.68|479.48|478.91|476.71|481.68|479.48|478.91|476.71|0
1643398020000|2022-01-28 19:27:00|477.93|475.73|478.13|475.93|478.32|476.12|477.93|475.73|0
1643398030000|2022-01-28 19:27:10|478.23|476.03|478.13|475.93|478.23|476.03|477.93|475.73|0
1643398040000|2022-01-28 19:27:20|479.02|476.82|478.82|476.62|479.31|477.11|478.82|476.62|0
1643398050000|2022-01-28 19:27:30|479.11|476.91|478.91|476.71|479.31|477.11|478.91|476.71|0
1643398060000|2022-01-28 19:27:40|478.72|476.52|477.34|475.14|478.72|476.52|477.34|475.14|0
1643398070000|2022-01-28 19:27:50|477.73|475.53|478.52|476.32|478.52|476.32|477.73|475.53|0
1643398080000|2022-01-28 19:28:00|478.91|476.71|479.11|476.91|479.51|477.31|478.72|476.52|0
1643398090000|2022-01-28 19:28:10|478.72|476.52|479.02|476.82|479.11|476.91|478.72|476.52|0
1643398100000|2022-01-28 19:28:20|479.31|477.11|478.91|476.71|479.9|477.7|478.91|476.71|0
1643398110000|2022-01-28 19:28:30|478.72|476.52|479.02|476.82|479.02|476.82|478.32|476.12|0
1643398120000|2022-01-28 19:28:40|479.11|476.91|479.41|477.21|479.41|477.21|479.02|476.82|0
1643398130000|2022-01-28 19:28:50|479.21|477.01|479.7|477.5|479.8|477.6|479.21|477.01|0
1643398140000|2022-01-28 19:29:00|480.2|478|480.69|478.49|480.69|478.49|480.2|478|0
1643398150000|2022-01-28 19:29:10|480.89|478.69|480.29|478.09|481.08|478.88|480.29|478.09|0
1643398160000|2022-01-28 19:29:20|480.1|477.9|479.31|477.11|480.1|477.9|479.31|477.11|0
1643398170000|2022-01-28 19:29:30|479.5|477.3|480.69|478.49|480.69|478.49|479.41|477.21|0
1643398180000|2022-01-28 19:29:40|480.49|478.29|481.48|479.28|481.78|479.58|480.49|478.29|0
1643398190000|2022-01-28 19:29:50|481.58|479.38|481.58|479.38|481.58|479.38|481.58|479.38|0
1643398200000|2022-01-28 19:30:00|483.46|481.26|483.46|481.26|483.46|481.26|483.46|481.26|0
1643398210000|2022-01-28 19:30:10|483.85|481.65|485.44|483.24|485.44|483.24|483.85|481.65|0
1643398220000|2022-01-28 19:30:20|485.63|483.43|487.13|484.93|487.13|484.93|485.63|483.43|0
1643398230000|2022-01-28 19:30:30|486.13|483.93|486.03|483.83|486.13|483.93|485.63|483.43|0
1643398240000|2022-01-28 19:30:40|486.43|484.23|485.44|483.24|486.43|484.23|485.44|483.24|0
1643398250000|2022-01-28 19:30:50|483.85|481.65|483.26|481.06|484.05|481.85|483.06|480.86|0
1643398260000|2022-01-28 19:31:00|483.65|481.45|484.25|482.05|484.25|482.05|483.65|481.45|0
1643398270000|2022-01-28 19:31:10|483.45|481.25|479.5|477.3|483.45|481.25|479.5|477.3|0
1643398280000|2022-01-28 19:31:20|479.9|477.7|480.1|477.9|480.1|477.9|479.9|477.7|0
1643398290000|2022-01-28 19:31:30|479.61|477.41|480.49|478.29|480.49|478.29|479.61|477.41|0
1643398300000|2022-01-28 19:31:40|480.69|478.49|480.1|477.9|480.69|478.49|480.1|477.9|0
1643398310000|2022-01-28 19:31:50|479.9|477.7|478.72|476.52|479.9|477.7|478.72|476.52|0
1643398320000|2022-01-28 19:32:00|478.52|476.32|480.1|477.9|480.1|477.9|478.52|476.32|0
1643398330000|2022-01-28 19:32:10|480.4|478.2|480.49|478.29|480.49|478.29|480.29|478.09|0
1643398340000|2022-01-28 19:32:20|480.29|478.09|479.7|477.5|480.29|478.09|479.7|477.5|0
1643398350000|2022-01-28 19:32:30|479.5|477.3|477.73|475.53|479.5|477.3|477.73|475.53|0
1643398360000|2022-01-28 19:32:40|477.53|475.33|477.34|475.14|477.53|475.33|477.14|474.94|0
1643398370000|2022-01-28 19:32:50|477.44|475.24|477.93|475.73|477.93|475.73|477.44|475.24|0
1643398380000|2022-01-28 19:33:00|477.53|475.33|478.12|475.92|478.12|475.92|477.53|475.33|0
1643398390000|2022-01-28 19:33:10|478.52|476.32|478.82|476.62|479.01|476.81|478.52|476.32|0
1643398400000|2022-01-28 19:33:20|478.91|476.71|480.09|477.89|480.09|477.89|478.91|476.71|0
1643398410000|2022-01-28 19:33:30|480.2|478|480.39|478.19|480.39|478.19|480.2|478|0
1643398420000|2022-01-28 19:33:40|480.49|478.29|480.88|478.68|481.08|478.88|480.49|478.29|0
1643398430000|2022-01-28 19:33:50|480.69|478.49|480.88|478.68|480.88|478.68|480.69|478.49|0
1643398440000|2022-01-28 19:34:00|479.7|477.5|479.8|477.6|479.8|477.6|479.41|477.21|0
1643398450000|2022-01-28 19:34:10|480|477.8|480|477.8|480|477.8|479.7|477.5|0
1643398460000|2022-01-28 19:34:20|480.88|478.68|480.09|477.89|480.88|478.68|480.09|477.89|0
1643398470000|2022-01-28 19:34:30|480.29|478.09|479.9|477.7|480.29|478.09|479.9|477.7|0
1643398480000|2022-01-28 19:34:40|479.5|477.3|480.79|478.59|480.88|478.68|479.5|477.3|0
1643398490000|2022-01-28 19:34:50|480.88|478.68|482.46|480.26|482.46|480.26|480.88|478.68|0
1643398500000|2022-01-28 19:35:00|481.87|479.67|480.69|478.49|482.07|479.87|480.69|478.49|0
1643398510000|2022-01-28 19:35:10|479.41|477.21|480.88|478.68|480.88|478.68|479.11|476.91|0
1643398520000|2022-01-28 19:35:20|480.09|477.89|480.09|477.89|480.09|477.89|479.01|476.81|0
1643398530000|2022-01-28 19:35:30|480.29|478.09|480.88|478.68|480.88|478.68|480.09|477.89|0
1643398540000|2022-01-28 19:35:40|481.08|478.88|480.39|478.19|481.08|478.88|479.9|477.7|0
1643398550000|2022-01-28 19:35:50|480.09|477.89|480.39|478.19|480.39|478.19|480.09|477.89|0
1643398560000|2022-01-28 19:36:00|479.9|477.7|478.52|476.32|479.9|477.7|478.52|476.32|0
1643398570000|2022-01-28 19:36:10|478.91|476.71|480.09|477.89|480.09|477.89|478.91|476.71|0
1643398580000|2022-01-28 19:36:20|479.9|477.7|480.29|478.09|480.29|478.09|479.9|477.7|0
1643398590000|2022-01-28 19:36:30|480|477.8|478.91|476.71|480|477.8|478.91|476.71|0
1643398600000|2022-01-28 19:36:40|478.71|476.51|479.11|476.91|479.11|476.91|478.52|476.32|0
1643398610000|2022-01-28 19:36:50|478.82|476.62|477.14|474.94|479.11|476.91|477.14|474.94|0
1643398620000|2022-01-28 19:37:00|477.53|475.33|478.71|476.51|478.71|476.51|477.53|475.33|0
1643398630000|2022-01-28 19:37:10|478.91|476.71|478.91|476.71|479.9|477.7|478.91|476.71|0
1643398640000|2022-01-28 19:37:20|479.01|476.81|478.62|476.42|479.11|476.91|478.62|476.42|0
1643398650000|2022-01-28 19:37:30|479.3|477.1|479.41|477.21|479.5|477.3|479.11|476.91|0
1643398660000|2022-01-28 19:37:40|479.9|477.7|478.91|476.71|480|477.8|478.91|476.71|0
1643398670000|2022-01-28 19:37:50|478.71|476.51|479.5|477.3|479.5|477.3|478.71|476.51|0
1643398680000|2022-01-28 19:38:00|479.11|476.91|479.9|477.7|480.09|477.89|479.11|476.91|0
1643398690000|2022-01-28 19:38:10|479.11|476.91|479.7|477.5|479.7|477.5|479.11|476.91|0
1643398700000|2022-01-28 19:38:20|480.2|478|479.01|476.81|480.2|478|479.01|476.81|0
1643398710000|2022-01-28 19:38:30|479.3|477.1|479.11|476.91|479.3|477.1|478.71|476.51|0
1643398720000|2022-01-28 19:38:40|479.01|476.81|479.01|476.81|479.11|476.91|478.82|476.62|0
1643398730000|2022-01-28 19:38:50|478.71|476.51|480.29|478.09|480.29|478.09|478.71|476.51|0
1643398740000|2022-01-28 19:39:00|479.9|477.7|479.9|477.7|480|477.8|479.6|477.4|0
1643398750000|2022-01-28 19:39:10|480|477.8|479.3|477.1|480|477.8|479.3|477.1|0
1643398760000|2022-01-28 19:39:20|479.11|476.91|478.12|475.92|479.11|476.91|478.12|475.92|0
1643398770000|2022-01-28 19:39:30|478.71|476.51|479.41|477.21|479.41|477.21|478.71|476.51|0
1643398780000|2022-01-28 19:39:40|480.49|478.29|481.58|479.38|481.97|479.77|480.49|478.29|0
1643398790000|2022-01-28 19:39:50|481.47|479.27|477.73|475.53|481.47|479.27|477.73|475.53|0
1643398800000|2022-01-28 19:40:00|476.94|474.74|472.62|470.42|476.94|474.74|472.62|470.42|0
1643398810000|2022-01-28 19:40:10|470.86|468.66|471.25|469.05|471.25|469.05|470.86|468.66|0
1643398820000|2022-01-28 19:40:20|471.45|469.25|473.12|470.92|473.12|470.92|471.45|469.25|0
1643398830000|2022-01-28 19:40:30|473.02|470.82|473.21|471.01|473.21|471.01|472.82|470.62|0
1643398840000|2022-01-28 19:40:40|473.41|471.21|474|471.8|474|471.8|473.41|471.21|0
1643398850000|2022-01-28 19:40:50|474.19|471.99|473.8|471.6|474.19|471.99|473.31|471.11|0
1643398860000|2022-01-28 19:41:00|473.71|471.51|471.16|468.96|473.71|471.51|471.16|468.96|0
1643398870000|2022-01-28 19:41:10|471.06|468.86|472.04|469.84|472.23|470.03|471.06|468.86|0
1643398880000|2022-01-28 19:41:20|472.43|470.23|473.21|471.01|473.21|471.01|472.43|470.23|0
1643398890000|2022-01-28 19:41:30|473.31|471.11|473.12|470.92|473.31|471.11|472.82|470.62|0
1643398900000|2022-01-28 19:41:40|472.04|469.84|471.84|469.64|472.04|469.84|471.45|469.25|0
1643398910000|2022-01-28 19:41:50|471.64|469.44|471.25|469.05|471.64|469.44|471.16|468.96|0
1643398920000|2022-01-28 19:42:00|471.55|469.35|469.21|467.01|471.55|469.35|469.1|466.9|0
1643398930000|2022-01-28 19:42:10|469.3|467.1|469.1|466.9|469.5|467.3|469.1|466.9|0
1643398940000|2022-01-28 19:42:20|468.32|466.12|466.09|463.89|468.32|466.12|466.09|463.89|0
1643398950000|2022-01-28 19:42:30|466.18|463.98|466.09|463.89|466.38|464.18|466.09|463.89|0
1643398960000|2022-01-28 19:42:40|465.99|463.79|466.77|464.57|466.77|464.57|465.99|463.79|0
1643398970000|2022-01-28 19:42:50|467.06|464.86|467.16|464.96|467.35|465.15|467.06|464.86|0
1643398980000|2022-01-28 19:43:00|467.93|465.73|466.77|464.57|467.93|465.73|466.57|464.37|0
1643398990000|2022-01-28 19:43:10|466.87|464.67|468.32|466.12|468.32|466.12|466.77|464.57|0
1643399000000|2022-01-28 19:43:20|468.23|466.03|468.62|466.42|468.62|466.42|468.23|466.03|0
1643399010000|2022-01-28 19:43:30|468.91|466.71|468.52|466.32|469.01|466.81|468.52|466.32|0
1643399020000|2022-01-28 19:43:40|468.32|466.12|468.52|466.32|468.52|466.32|468.32|466.12|0
1643399030000|2022-01-28 19:43:50|468.32|466.12|467.65|465.45|468.43|466.23|467.65|465.45|0
1643399040000|2022-01-28 19:44:00|466.77|464.57|467.45|465.25|467.45|465.25|466.77|464.57|0
1643399050000|2022-01-28 19:44:10|467.54|465.34|466.87|464.67|467.54|465.34|466.57|464.37|0
1643399060000|2022-01-28 19:44:20|466.96|464.76|467.15|464.95|467.15|464.95|466.96|464.76|0
1643399070000|2022-01-28 19:44:30|466.77|464.57|466.18|463.98|466.77|464.57|465.99|463.79|0
1643399080000|2022-01-28 19:44:40|465.89|463.69|466.09|463.89|466.09|463.89|465.4|463.2|0
1643399090000|2022-01-28 19:44:50|465.99|463.79|466.57|464.37|466.67|464.47|465.99|463.79|0
1643399100000|2022-01-28 19:45:00|466.48|464.28|465.02|462.82|466.48|464.28|465.02|462.82|0
1643399110000|2022-01-28 19:45:10|464.82|462.62|465.89|463.69|465.89|463.69|464.82|462.62|0
1643399120000|2022-01-28 19:45:20|465.79|463.59|466.96|464.76|466.96|464.76|465.79|463.59|0
1643399130000|2022-01-28 19:45:30|466.77|464.57|467.06|464.86|467.06|464.86|466.67|464.47|0
1643399140000|2022-01-28 19:45:40|466.87|464.67|466.96|464.76|466.96|464.76|466.67|464.47|0
1643399150000|2022-01-28 19:45:50|466.67|464.47|466.57|464.37|466.96|464.76|466.57|464.37|0
1643399160000|2022-01-28 19:46:00|466.48|464.28|465.99|463.79|466.48|464.28|465.99|463.79|0
1643399170000|2022-01-28 19:46:10|466.09|463.89|466.57|464.37|466.57|464.37|465.7|463.5|0
1643399180000|2022-01-28 19:46:20|467.15|464.95|466.96|464.76|467.15|464.95|466.87|464.67|0
1643399190000|2022-01-28 19:46:30|468.91|466.71|469.3|467.1|469.3|467.1|468.91|466.71|0
1643399200000|2022-01-28 19:46:40|469.49|467.29|469.3|467.1|469.6|467.4|469.3|467.1|0
1643399210000|2022-01-28 19:46:50|468.13|465.93|467.74|465.54|468.32|466.12|467.74|465.54|0
1643399220000|2022-01-28 19:47:00|468.13|465.93|467.74|465.54|468.13|465.93|467.54|465.34|0
1643399230000|2022-01-28 19:47:10|467.93|465.73|467.15|464.95|467.93|465.73|467.15|464.95|0
1643399240000|2022-01-28 19:47:20|466.87|464.67|467.35|465.15|467.54|465.34|466.87|464.67|0
1643399250000|2022-01-28 19:47:30|467.54|465.34|467.54|465.34|467.54|465.34|467.54|465.34|0
1643399260000|2022-01-28 19:47:40|468.23|466.03|467.15|464.95|468.23|466.03|467.15|464.95|0
1643399270000|2022-01-28 19:47:50|467.06|464.86|466.18|463.98|467.06|464.86|466.18|463.98|0
1643399280000|2022-01-28 19:48:00|466.57|464.37|465.6|463.4|466.57|464.37|465.6|463.4|0
1643399290000|2022-01-28 19:48:10|464.82|462.62|461.91|459.71|464.82|462.62|461.91|459.71|0
1643399300000|2022-01-28 19:48:20|461.82|459.62|462.69|460.49|462.69|460.49|461.52|459.32|0
1643399310000|2022-01-28 19:48:30|462.49|460.29|462.3|460.1|462.49|460.29|462.3|460.1|0
1643399320000|2022-01-28 19:48:40|462.59|460.39|463.85|461.65|463.85|461.65|462.59|460.39|0
1643399330000|2022-01-28 19:48:50|464.14|461.94|462.98|460.78|464.14|461.94|462.98|460.78|0
1643399340000|2022-01-28 19:49:00|463.07|460.87|462.69|460.49|463.27|461.07|462.69|460.49|0
1643399350000|2022-01-28 19:49:10|462.68|460.48|463.17|460.97|463.17|460.97|462.68|460.48|0
1643399360000|2022-01-28 19:49:20|463.56|461.36|462.68|460.48|463.56|461.36|462.68|460.48|0
1643399370000|2022-01-28 19:49:30|462.88|460.68|462.3|460.1|462.88|460.68|462.3|460.1|0
1643399380000|2022-01-28 19:49:40|462.4|460.2|460.75|458.55|462.49|460.29|460.75|458.55|0
1643399390000|2022-01-28 19:49:50|461.24|459.04|461.72|459.52|461.72|459.52|461.24|459.04|0
1643399400000|2022-01-28 19:50:00|461.43|459.23|460.17|457.97|461.43|459.23|460.17|457.97|0
1643399410000|2022-01-28 19:50:10|460.55|458.35|462.3|460.1|462.3|460.1|460.55|458.35|0
1643399420000|2022-01-28 19:50:20|462.49|460.29|462.49|460.29|462.49|460.29|461.72|459.52|0
1643399430000|2022-01-28 19:50:30|462.68|460.48|462.1|459.9|462.68|460.48|462.1|459.9|0
1643399440000|2022-01-28 19:50:40|462.49|460.29|463.27|461.07|463.27|461.07|462.49|460.29|0
1643399450000|2022-01-28 19:50:50|462.68|460.48|463.27|461.07|463.27|461.07|462.68|460.48|0
1643399460000|2022-01-28 19:51:00|463.46|461.26|462.1|459.9|463.46|461.26|462.1|459.9|0
1643399470000|2022-01-28 19:51:10|462.4|460.2|462.88|460.68|462.88|460.68|462.4|460.2|0
1643399480000|2022-01-28 19:51:20|462.68|460.48|462.1|459.9|462.68|460.48|462.1|459.9|0
1643399490000|2022-01-28 19:51:30|461.72|459.52|461.91|459.71|461.91|459.71|461.72|459.52|0
1643399500000|2022-01-28 19:51:40|461.72|459.52|462.78|460.58|462.78|460.58|461.72|459.52|0
1643399510000|2022-01-28 19:51:50|462.59|460.39|462.68|460.48|462.68|460.48|462.4|460.2|0
1643399520000|2022-01-28 19:52:00|462.49|460.29|461.13|458.93|462.78|460.58|460.75|458.55|0
1643399530000|2022-01-28 19:52:10|460.94|458.74|462.49|460.29|462.49|460.29|460.94|458.74|0
1643399540000|2022-01-28 19:52:20|462.59|460.39|461.72|459.52|462.59|460.39|461.52|459.32|0
1643399550000|2022-01-28 19:52:30|461.91|459.71|461.43|459.23|461.91|459.71|461.43|459.23|0
1643399560000|2022-01-28 19:52:40|461.24|459.04|460.36|458.16|461.33|459.13|460.36|458.16|0
1643399570000|2022-01-28 19:52:50|459.59|457.39|459.88|457.68|459.88|457.68|459.59|457.39|0
1643399580000|2022-01-28 19:53:00|460.17|457.97|459.59|457.39|460.36|458.16|459.59|457.39|0
1643399590000|2022-01-28 19:53:10|459.01|456.81|458.92|456.72|459.01|456.81|458.24|456.04|0
1643399600000|2022-01-28 19:53:20|459.01|456.81|459.78|457.58|459.78|457.58|459.01|456.81|0
1643399610000|2022-01-28 19:53:30|461.33|459.13|461.33|459.13|461.33|459.13|461.04|458.84|0
1643399620000|2022-01-28 19:53:40|461.52|459.32|462.1|459.9|462.4|460.2|461.52|459.32|0
1643399630000|2022-01-28 19:53:50|462.68|460.48|462.3|460.1|462.88|460.68|462.1|459.9|0
1643399640000|2022-01-28 19:54:00|462.1|459.9|462.3|460.1|462.3|460.1|461.52|459.32|0
1643399650000|2022-01-28 19:54:10|463.46|461.26|465.59|463.39|465.59|463.39|463.46|461.26|0
1643399660000|2022-01-28 19:54:20|465.31|463.11|463.65|461.45|465.31|463.11|463.65|461.45|0
1643399670000|2022-01-28 19:54:30|463.85|461.65|463.17|460.97|463.85|461.65|462.88|460.68|0
1643399680000|2022-01-28 19:54:40|462.78|460.58|462.49|460.29|463.07|460.87|462.49|460.29|0
1643399690000|2022-01-28 19:54:50|463.07|460.87|462.1|459.9|463.26|461.06|462.1|459.9|0
1643399700000|2022-01-28 19:55:00|461.81|459.61|462.1|459.9|462.1|459.9|461.52|459.32|0
1643399710000|2022-01-28 19:55:10|460.07|457.87|457.46|455.26|460.07|457.87|457.46|455.26|0
1643399720000|2022-01-28 19:55:20|456.6|454.4|455.45|453.25|456.6|454.4|454.68|452.48|0
1643399730000|2022-01-28 19:55:30|455.54|453.34|456.12|453.92|456.31|454.11|455.54|453.34|0
1643399740000|2022-01-28 19:55:40|454.68|452.48|454.87|452.67|454.96|452.76|454.68|452.48|0
1643399750000|2022-01-28 19:55:50|454.58|452.38|455.15|452.95|455.35|453.15|454.58|452.38|0
1643399760000|2022-01-28 19:56:00|455.06|452.86|454.1|451.9|455.15|452.95|454.1|451.9|0
1643399770000|2022-01-28 19:56:10|454.19|451.99|454.38|452.18|454.38|452.18|453.62|451.42|0
1643399780000|2022-01-28 19:56:20|454.96|452.76|454.96|452.76|455.35|453.15|454.87|452.67|0
1643399790000|2022-01-28 19:56:30|456.31|454.11|456.12|453.92|456.31|454.11|455.83|453.63|0
1643399800000|2022-01-28 19:56:40|455.73|453.53|455.45|453.25|455.73|453.53|454.96|452.76|0
1643399810000|2022-01-28 19:56:50|456.12|453.92|455.54|453.34|456.12|453.92|455.54|453.34|0
1643399820000|2022-01-28 19:57:00|456.22|454.02|455.92|453.72|456.31|454.11|455.92|453.72|0
1643399830000|2022-01-28 19:57:10|455.35|453.15|455.54|453.34|455.73|453.53|455.15|452.95|0
1643399840000|2022-01-28 19:57:20|455.35|453.15|455.25|453.05|455.54|453.34|455.25|453.05|0
1643399850000|2022-01-28 19:57:30|455.35|453.15|455.06|452.86|455.35|453.15|454.77|452.57|0
1643399860000|2022-01-28 19:57:40|454.77|452.57|455.25|453.05|455.73|453.53|454.58|452.38|0
1643399870000|2022-01-28 19:57:50|455.35|453.15|454.96|452.76|455.35|453.15|454.96|452.76|0
1643399880000|2022-01-28 19:58:00|455.15|452.95|456.5|454.3|456.5|454.3|455.06|452.86|0
1643399890000|2022-01-28 19:58:10|455.64|453.44|455.92|453.72|456.11|453.91|455.64|453.44|0
1643399900000|2022-01-28 19:58:20|454.77|452.57|455.54|453.34|455.64|453.44|454.77|452.57|0
1643399910000|2022-01-28 19:58:30|455.73|453.53|455.83|453.63|455.92|453.72|455.44|453.24|0
1643399920000|2022-01-28 19:58:40|455.73|453.53|455.92|453.72|456.31|454.11|455.73|453.53|0
1643399930000|2022-01-28 19:58:50|455.44|453.24|455.73|453.53|455.83|453.63|455.44|453.24|0
1643399940000|2022-01-28 19:59:00|454.77|452.57|454.58|452.38|454.77|452.57|454.38|452.18|0
1643399950000|2022-01-28 19:59:10|454.87|452.67|454.38|452.18|454.87|452.67|454.38|452.18|0
1643399960000|2022-01-28 19:59:20|454.68|452.48|453.33|451.13|454.68|452.48|452.85|450.65|0
1643399970000|2022-01-28 19:59:30|453.52|451.32|454.96|452.76|454.96|452.76|453.52|451.32|0
1643399980000|2022-01-28 19:59:40|454.77|452.57|454.48|452.28|454.77|452.57|454.48|452.28|0
1643399990000|2022-01-28 19:59:50|454.19|451.99|454|451.8|454.68|452.48|454|451.8|0
1643400000000|2022-01-28 20:00:00|452.66|450.46|452.85|450.65|453.14|450.94|452.46|450.26|0
1643400010000|2022-01-28 20:00:10|451.99|449.79|452.08|449.88|452.46|450.26|451.7|449.5|0
1643400020000|2022-01-28 20:00:20|451.12|448.92|450.55|448.35|451.31|449.11|450.55|448.35|0
1643400030000|2022-01-28 20:00:30|450.84|448.64|450.17|447.97|450.84|448.64|450.17|447.97|0
1643400040000|2022-01-28 20:00:40|450.36|448.16|451.89|449.69|452.46|450.26|450.36|448.16|0
1643400050000|2022-01-28 20:00:50|451.31|449.11|452.37|450.17|452.46|450.26|451.31|449.11|0
1643400060000|2022-01-28 20:01:00|452.76|450.56|451.61|449.41|452.76|450.56|451.12|448.92|0
1643400070000|2022-01-28 20:01:10|452.66|450.46|452.66|450.46|453.14|450.94|452.66|450.46|0
1643400080000|2022-01-28 20:01:20|452.27|450.07|452.46|450.26|452.46|450.26|452.08|449.88|0
1643400090000|2022-01-28 20:01:30|452.08|449.88|452.76|450.56|452.85|450.65|452.08|449.88|0
1643400100000|2022-01-28 20:01:40|452.85|450.65|453.91|451.71|453.91|451.71|452.46|450.26|0
1643400110000|2022-01-28 20:01:50|455.34|453.14|454.67|452.47|455.34|453.14|454.67|452.47|0
1643400120000|2022-01-28 20:02:00|454.29|452.09|455.64|453.44|455.64|453.44|454.19|451.99|0
1643400130000|2022-01-28 20:02:10|455.83|453.63|455.92|453.72|455.92|453.72|454.96|452.76|0
1643400140000|2022-01-28 20:02:20|455.34|453.14|455.83|453.63|456.31|454.11|455.34|453.14|0
1643400150000|2022-01-28 20:02:30|455.34|453.14|455.06|452.86|456.11|453.91|455.06|452.86|0
1643400160000|2022-01-28 20:02:40|454.77|452.57|454.29|452.09|454.96|452.76|454.29|452.09|0
1643400170000|2022-01-28 20:02:50|454.19|451.99|454.67|452.47|454.67|452.47|454.19|451.99|0
1643400180000|2022-01-28 20:03:00|454.38|452.18|456.11|453.91|456.11|453.91|453.71|451.51|0
1643400190000|2022-01-28 20:03:10|456.3|454.1|451.48|449.28|456.3|454.1|451.48|449.28|0
1643400200000|2022-01-28 20:03:20|448.87|446.67|449.16|446.96|449.16|446.96|448.68|446.48|0
1643400210000|2022-01-28 20:03:30|449.44|447.24|450.21|448.01|450.21|448.01|449.44|447.24|0
1643400220000|2022-01-28 20:03:40|450.4|448.2|451.56|449.36|451.56|449.36|450.4|448.2|0
1643400230000|2022-01-28 20:03:50|451.66|449.46|451.08|448.88|451.66|449.46|451.08|448.88|0
1643400240000|2022-01-28 20:04:00|450.6|448.4|451.37|449.17|451.37|449.17|450.6|448.4|0
1643400250000|2022-01-28 20:04:10|450.89|448.69|448.97|446.77|450.89|448.69|448.78|446.58|0
1643400260000|2022-01-28 20:04:20|449.16|446.96|449.64|447.44|449.64|447.44|449.06|446.86|0
1643400270000|2022-01-28 20:04:30|449.54|447.34|449.74|447.54|449.74|447.54|449.54|447.34|0
1643400280000|2022-01-28 20:04:40|449.83|447.63|450.4|448.2|450.4|448.2|449.83|447.63|0
1643400290000|2022-01-28 20:04:50|450.21|448.01|449.93|447.73|450.6|448.4|449.83|447.63|0
1643400300000|2022-01-28 20:05:00|450.79|448.59|448.97|446.77|450.79|448.59|448.97|446.77|0
1643400310000|2022-01-28 20:05:10|449.44|447.24|448.87|446.67|449.44|447.24|448.87|446.67|0
1643400320000|2022-01-28 20:05:20|449.93|447.73|450.6|448.4|450.6|448.4|449.93|447.73|0
1643400330000|2022-01-28 20:05:30|450.79|448.59|450.4|448.2|450.79|448.59|450.4|448.2|0
1643400340000|2022-01-28 20:05:40|450.31|448.11|451.37|449.17|451.37|449.17|450.31|448.11|0
1643400350000|2022-01-28 20:05:50|451.56|449.36|451.08|448.88|451.56|449.36|451.08|448.88|0
1643400360000|2022-01-28 20:06:00|450.98|448.78|451.27|449.07|451.27|449.07|450.6|448.4|0
1643400370000|2022-01-28 20:06:10|451.17|448.97|450.7|448.5|451.17|448.97|450.4|448.2|0
1643400380000|2022-01-28 20:06:20|450.6|448.4|450.21|448.01|450.6|448.4|450.21|448.01|0
1643400390000|2022-01-28 20:06:30|450.4|448.2|450.79|448.59|450.79|448.59|450.02|447.82|0
1643400400000|2022-01-28 20:06:40|451.08|448.88|451.56|449.36|451.66|449.46|451.08|448.88|0
1643400410000|2022-01-28 20:06:50|451.75|449.55|451.37|449.17|451.94|449.74|451.37|449.17|0
1643400420000|2022-01-28 20:07:00|451.56|449.36|451.56|449.36|451.56|449.36|451.17|448.97|0
1643400430000|2022-01-28 20:07:10|451.37|449.17|451.17|448.97|451.37|449.17|450.79|448.59|0
1643400440000|2022-01-28 20:07:20|451.37|449.17|451.17|448.97|451.56|449.36|451.17|448.97|0
1643400450000|2022-01-28 20:07:30|449.63|447.43|449.73|447.53|450.02|447.82|449.63|447.43|0
1643400460000|2022-01-28 20:07:40|450.12|447.92|449.93|447.73|450.12|447.92|449.83|447.63|0
1643400470000|2022-01-28 20:07:50|450.6|448.4|450.5|448.3|450.6|448.4|450.31|448.11|0
1643400480000|2022-01-28 20:08:00|450.79|448.59|450.12|447.92|450.79|448.59|449.83|447.63|0
1643400490000|2022-01-28 20:08:10|450.21|448.01|450.6|448.4|450.6|448.4|450.21|448.01|0
1643400500000|2022-01-28 20:08:20|450.7|448.5|449.63|447.43|451.17|448.97|449.63|447.43|0
1643400510000|2022-01-28 20:08:30|449.44|447.24|447.52|445.32|449.44|447.24|447.33|445.13|0
1643400520000|2022-01-28 20:08:40|447.33|445.13|448.87|446.67|448.87|446.67|447.33|445.13|0
1643400530000|2022-01-28 20:08:50|448.29|446.09|448.01|445.81|448.48|446.28|448.01|445.81|0
1643400540000|2022-01-28 20:09:00|448.29|446.09|447.91|445.71|448.29|446.09|447.72|445.52|0
1643400550000|2022-01-28 20:09:10|448.01|445.81|448.29|446.09|448.29|446.09|447.91|445.71|0
1643400560000|2022-01-28 20:09:20|448.1|445.9|448.1|445.9|448.1|445.9|447.72|445.52|0
1643400570000|2022-01-28 20:09:30|448.29|446.09|448.97|446.77|448.97|446.77|448.29|446.09|0
1643400580000|2022-01-28 20:09:40|448.67|446.47|448.29|446.09|448.67|446.47|447.52|445.32|0
1643400590000|2022-01-28 20:09:50|448.2|446|448.67|446.47|448.67|446.47|448.2|446|0
1643400600000|2022-01-28 20:10:00|448.29|446.09|450.79|448.59|450.79|448.59|448.29|446.09|0
1643400610000|2022-01-28 20:10:10|450.89|448.69|449.63|447.43|451.56|449.36|449.63|447.43|0
1643400620000|2022-01-28 20:10:20|449.06|446.86|449.54|447.34|449.63|447.43|448.97|446.77|0
1643400630000|2022-01-28 20:10:30|449.44|447.24|449.83|447.63|449.83|447.63|449.44|447.24|0
1643400640000|2022-01-28 20:10:40|449.54|447.34|448.67|446.47|449.63|447.43|448.67|446.47|0
1643400650000|2022-01-28 20:10:50|448.87|446.67|450.4|448.2|450.4|448.2|448.87|446.67|0
1643400660000|2022-01-28 20:11:00|450.02|447.82|450.59|448.39|450.89|448.69|450.02|447.82|0
1643400670000|2022-01-28 20:11:10|450.69|448.49|451.27|449.07|451.27|449.07|450.12|447.92|0
1643400680000|2022-01-28 20:11:20|451.56|449.36|450.79|448.59|451.56|449.36|450.79|448.59|0
1643400690000|2022-01-28 20:11:30|452.33|450.13|453.39|451.19|453.48|451.28|452.33|450.13|0
1643400700000|2022-01-28 20:11:40|453.87|451.67|454.45|452.25|455.03|452.83|453.87|451.67|0
1643400710000|2022-01-28 20:11:50|453.87|451.67|454.45|452.25|454.64|452.44|453.87|451.67|0
1643400720000|2022-01-28 20:12:00|453.87|451.67|454.16|451.96|454.16|451.96|453.2|451|0
1643400730000|2022-01-28 20:12:10|454.45|452.25|455.03|452.83|455.03|452.83|454.06|451.86|0
1643400740000|2022-01-28 20:12:20|454.64|452.44|454.16|451.96|454.64|452.44|453.87|451.67|0
1643400750000|2022-01-28 20:12:30|454.25|452.05|454.74|452.54|454.74|452.54|454.25|452.05|0
1643400760000|2022-01-28 20:12:40|455.51|453.31|454.55|452.35|455.51|453.31|454.55|452.35|0
1643400770000|2022-01-28 20:12:50|455.03|452.83|455.61|453.41|455.9|453.7|455.03|452.83|0
1643400780000|2022-01-28 20:13:00|455.22|453.02|455.41|453.21|455.41|453.21|454.25|452.05|0
1643400790000|2022-01-28 20:13:10|455.22|453.02|455.22|453.02|455.51|453.31|455.22|453.02|0
1643400800000|2022-01-28 20:13:20|455.13|452.93|455.8|453.6|455.8|453.6|455.13|452.93|0
1643400810000|2022-01-28 20:13:30|455.71|453.51|455.51|453.31|455.71|453.51|455.22|453.02|0
1643400820000|2022-01-28 20:13:40|455.41|453.21|455.71|453.51|455.71|453.51|455.41|453.21|0
1643400830000|2022-01-28 20:13:50|455.61|453.41|455.61|453.41|455.99|453.79|455.61|453.41|0
1643400840000|2022-01-28 20:14:00|455.8|453.6|453.87|451.67|455.8|453.6|453.87|451.67|0
1643400850000|2022-01-28 20:14:10|453.68|451.48|453.29|451.09|453.68|451.48|452.71|450.51|0
1643400860000|2022-01-28 20:14:20|453.68|451.48|453.78|451.58|454.16|451.96|453.68|451.48|0
1643400870000|2022-01-28 20:14:30|452.81|450.61|453.1|450.9|453.1|450.9|452.81|450.61|0
1643400880000|2022-01-28 20:14:40|452.71|450.51|452.71|450.51|452.71|450.51|452.43|450.23|0
1643400890000|2022-01-28 20:14:50|452.33|450.13|452.52|450.32|452.52|450.32|451.94|449.74|0
1643400900000|2022-01-28 20:15:00|451.36|449.16|450.02|447.82|451.36|449.16|450.02|447.82|0
1643400910000|2022-01-28 20:15:10|449.44|447.24|450.21|448.01|450.21|448.01|449.25|447.05|0
1643400920000|2022-01-28 20:15:20|450.98|448.78|450.59|448.39|450.98|448.78|450.4|448.2|0
1643400930000|2022-01-28 20:15:30|449.44|447.24|447.43|445.23|449.44|447.24|447.43|445.23|0
1643400940000|2022-01-28 20:15:40|446.37|444.17|447.14|444.94|447.52|445.32|446.37|444.17|0
1643400950000|2022-01-28 20:15:50|447.81|445.61|448.29|446.09|448.29|446.09|447.71|445.51|0
1643400960000|2022-01-28 20:16:00|448.39|446.19|447.33|445.13|448.39|446.19|447.33|445.13|0
1643400970000|2022-01-28 20:16:10|447.62|445.42|448.48|446.28|448.48|446.28|447.33|445.13|0
1643400980000|2022-01-28 20:16:20|448.67|446.47|449.82|447.62|449.82|447.62|448.48|446.28|0
1643400990000|2022-01-28 20:16:30|450.4|448.2|450.4|448.2|450.88|448.68|450.4|448.2|0
1643401000000|2022-01-28 20:16:40|450.31|448.11|449.82|447.62|450.31|448.11|449.82|447.62|0
1643401010000|2022-01-28 20:16:50|449.63|447.43|450.21|448.01|450.21|448.01|449.63|447.43|0
1643401020000|2022-01-28 20:17:00|450.4|448.2|451.08|448.88|451.08|448.88|450.4|448.2|0
1643401030000|2022-01-28 20:17:10|450.5|448.3|451.55|449.35|451.55|449.35|450.5|448.3|0
1643401040000|2022-01-28 20:17:20|451.36|449.16|451.36|449.16|451.55|449.35|451.36|449.16|0
1643401050000|2022-01-28 20:17:30|451.46|449.26|451.17|448.97|451.55|449.35|451.17|448.97|0
1643401060000|2022-01-28 20:17:40|449.63|447.43|451.55|449.35|451.55|449.35|449.63|447.43|0
1643401070000|2022-01-28 20:17:50|451.94|449.74|453.29|451.09|453.29|451.09|451.94|449.74|0
1643401080000|2022-01-28 20:18:00|453.58|451.38|453.1|450.9|453.58|451.38|453.1|450.9|0
1643401090000|2022-01-28 20:18:10|452.62|450.42|452.32|450.12|452.62|450.42|452.13|449.93|0
1643401100000|2022-01-28 20:18:20|451.27|449.07|450.59|448.39|451.27|449.07|450.21|448.01|0
1643401110000|2022-01-28 20:18:30|450.98|448.78|450.98|448.78|451.55|449.35|450.98|448.78|0
1643401120000|2022-01-28 20:18:40|451.17|448.97|451.94|449.74|451.94|449.74|451.08|448.88|0
1643401130000|2022-01-28 20:18:50|451.46|449.26|451.08|448.88|451.46|449.26|450.98|448.78|0
1643401140000|2022-01-28 20:19:00|450.98|448.78|449.05|446.85|450.98|448.78|449.05|446.85|0
1643401150000|2022-01-28 20:19:10|449.25|447.05|449.35|447.15|449.63|447.43|449.25|447.05|0
1643401160000|2022-01-28 20:19:20|448.86|446.66|449.82|447.62|449.82|447.62|448.86|446.66|0
1643401170000|2022-01-28 20:19:30|449.73|447.53|448.77|446.57|449.73|447.53|448.48|446.28|0
1643401180000|2022-01-28 20:19:40|448.58|446.38|448.86|446.66|448.86|446.66|448.48|446.28|0
1643401190000|2022-01-28 20:19:50|449.25|447.05|448.86|446.66|449.25|447.05|448.86|446.66|0
1643401200000|2022-01-28 20:20:00|448.77|446.57|449.25|447.05|450.78|448.58|448.77|446.57|0
1643401210000|2022-01-28 20:20:10|449.15|446.95|446.66|444.46|449.15|446.95|446.66|444.46|0
1643401220000|2022-01-28 20:20:20|445.61|443.41|444.65|442.45|445.61|443.41|444.65|442.45|0
1643401230000|2022-01-28 20:20:30|444.37|442.17|444.08|441.88|444.37|442.17|443.69|441.49|0
1643401240000|2022-01-28 20:20:40|443.89|441.69|444.08|441.88|444.08|441.88|443.79|441.59|0
1643401250000|2022-01-28 20:20:50|443.31|441.11|443.6|441.4|443.89|441.69|443.31|441.11|0
1643401260000|2022-01-28 20:21:00|443.69|441.49|440.94|438.74|443.69|441.49|440.94|438.74|0
1643401270000|2022-01-28 20:21:10|440.84|438.64|441.03|438.83|441.03|438.83|440.84|438.64|0
1643401280000|2022-01-28 20:21:20|441.6|439.4|440.65|438.45|441.6|439.4|440.46|438.26|0
1643401290000|2022-01-28 20:21:30|440.55|438.35|440.84|438.64|441.03|438.83|440.55|438.35|0
1643401300000|2022-01-28 20:21:40|441.03|438.83|441.79|439.59|441.98|439.78|441.03|438.83|0
1643401310000|2022-01-28 20:21:50|441.6|439.4|441.79|439.59|441.98|439.78|441.6|439.4|0
1643401320000|2022-01-28 20:22:00|441.6|439.4|442.17|439.97|442.17|439.97|441.6|439.4|0
1643401330000|2022-01-28 20:22:10|441.89|439.69|442.27|440.07|442.36|440.16|441.89|439.69|0
1643401340000|2022-01-28 20:22:20|442.36|440.16|441.79|439.59|442.36|440.16|441.7|439.5|0
1643401350000|2022-01-28 20:22:30|441.03|438.83|441.22|439.02|441.79|439.59|441.03|438.83|0
1643401360000|2022-01-28 20:22:40|441.41|439.21|440.84|438.64|441.41|439.21|440.84|438.64|0
1643401370000|2022-01-28 20:22:50|440.74|438.54|440.93|438.73|441.22|439.02|440.65|438.45|0
1643401380000|2022-01-28 20:23:00|440.27|438.07|441.22|439.02|441.22|439.02|440.27|438.07|0
1643401390000|2022-01-28 20:23:10|441.41|439.21|441.41|439.21|441.7|439.5|441.41|439.21|0
1643401400000|2022-01-28 20:23:20|441.12|438.92|440.93|438.73|441.12|438.92|440.46|438.26|0
1643401410000|2022-01-28 20:23:30|441.41|439.21|441.51|439.31|441.51|439.31|441.22|439.02|0
1643401420000|2022-01-28 20:23:40|442.65|440.45|443.03|440.83|443.31|441.11|442.65|440.45|0
1643401430000|2022-01-28 20:23:50|442.93|440.73|443.31|441.11|443.41|441.21|442.93|440.73|0
1643401440000|2022-01-28 20:24:00|443.12|440.92|442.93|440.73|443.31|441.11|442.93|440.73|0
1643401450000|2022-01-28 20:24:10|441.98|439.78|442.74|440.54|442.93|440.73|441.98|439.78|0
1643401460000|2022-01-28 20:24:20|442.36|440.16|441.98|439.78|442.46|440.26|441.98|439.78|0
1643401470000|2022-01-28 20:24:30|442.55|440.35|441.98|439.78|442.55|440.35|441.98|439.78|0
1643401480000|2022-01-28 20:24:40|441.79|439.59|441.31|439.11|441.98|439.78|441.31|439.11|0
1643401490000|2022-01-28 20:24:50|441.6|439.4|441.03|438.83|441.79|439.59|441.03|438.83|0
1643401500000|2022-01-28 20:25:00|440.84|438.64|441.03|438.83|441.03|438.83|440.45|438.25|0
1643401510000|2022-01-28 20:25:10|441.6|439.4|441.22|439.02|441.6|439.4|440.74|438.54|0
1643401520000|2022-01-28 20:25:20|441.03|438.83|439.5|437.3|441.03|438.83|439.5|437.3|0
1643401530000|2022-01-28 20:25:30|439.88|437.68|441.55|439.35|441.55|439.35|439.88|437.68|0
1643401540000|2022-01-28 20:25:40|442.21|440.01|442.59|440.39|442.59|440.39|442.12|439.92|0
1643401550000|2022-01-28 20:25:50|439.43|437.23|439.92|437.72|440.49|438.29|439.43|437.23|0
1643401560000|2022-01-28 20:26:00|439.82|437.62|441.16|438.96|441.16|438.96|439.82|437.62|0
1643401570000|2022-01-28 20:26:10|442.5|440.3|441.64|439.44|442.79|440.59|441.64|439.44|0
1643401580000|2022-01-28 20:26:20|441.54|439.34|442.69|440.49|442.88|440.68|441.54|439.34|0
1643401590000|2022-01-28 20:26:30|441.54|439.34|443.84|441.64|444.23|442.03|441.54|439.34|0
1643401600000|2022-01-28 20:26:40|442.69|440.49|443.27|441.07|443.27|441.07|442.69|440.49|0
1643401610000|2022-01-28 20:26:50|443.46|441.26|442.69|440.49|443.46|441.26|442.31|440.11|0
1643401620000|2022-01-28 20:27:00|441.35|439.15|441.73|439.53|441.73|439.53|440.97|438.77|0
1643401630000|2022-01-28 20:27:10|441.92|439.72|441.73|439.53|442.12|439.92|441.73|439.53|0
1643401640000|2022-01-28 20:27:20|441.92|439.72|442.98|440.78|443.08|440.88|441.92|439.72|0
1643401650000|2022-01-28 20:27:30|442.41|440.21|442.41|440.21|442.6|440.4|442.31|440.11|0
1643401660000|2022-01-28 20:27:40|441.35|439.15|441.35|439.15|441.35|439.15|440.77|438.57|0
1643401670000|2022-01-28 20:27:50|441.16|438.96|441.73|439.53|442.02|439.82|441.16|438.96|0
1643401680000|2022-01-28 20:28:00|441.54|439.34|441.54|439.34|441.54|439.34|440.77|438.57|0
1643401690000|2022-01-28 20:28:10|441.45|439.25|440.96|438.76|441.45|439.25|440.96|438.76|0
1643401700000|2022-01-28 20:28:20|440.58|438.38|441.73|439.53|441.73|439.53|440.58|438.38|0
1643401710000|2022-01-28 20:28:30|442.41|440.21|441.73|439.53|442.41|440.21|441.64|439.44|0
1643401720000|2022-01-28 20:28:40|441.83|439.63|442.69|440.49|442.69|440.49|441.83|439.63|0
1643401730000|2022-01-28 20:28:50|443.08|440.88|443.27|441.07|443.27|441.07|442.69|440.49|0
1643401740000|2022-01-28 20:29:00|442.5|440.3|441.92|439.72|442.5|440.3|441.54|439.34|0
1643401750000|2022-01-28 20:29:10|442.31|440.11|442.31|440.11|443.46|441.26|442.31|440.11|0
1643401760000|2022-01-28 20:29:20|442.21|440.01|442.6|440.4|442.6|440.4|442.21|440.01|0
1643401770000|2022-01-28 20:29:30|442.69|440.49|441.54|439.34|442.69|440.49|441.54|439.34|0
1643401780000|2022-01-28 20:29:40|440.39|438.19|441.54|439.34|441.54|439.34|440.39|438.19|0
1643401790000|2022-01-28 20:29:50|441.35|439.15|441.16|438.96|441.35|439.15|440.96|438.76|0
1643401800000|2022-01-28 20:30:00|441.54|439.34|442.5|440.3|442.5|440.3|441.54|439.34|0
1643401810000|2022-01-28 20:30:10|442.41|440.21|443.75|441.55|443.75|441.55|442.41|440.21|0
1643401820000|2022-01-28 20:30:20|445|442.8|445.68|443.48|445.77|443.57|445|442.8|0
1643401830000|2022-01-28 20:30:30|447.89|445.69|448.08|445.88|448.08|445.88|447.7|445.5|0
1643401840000|2022-01-28 20:30:40|447.5|445.3|448.08|445.88|448.47|446.27|447.5|445.3|0
1643401850000|2022-01-28 20:30:50|447.31|445.11|447.41|445.21|447.89|445.69|447.31|445.11|0
1643401860000|2022-01-28 20:31:00|446.93|444.73|449.63|447.43|449.63|447.43|446.73|444.53|0
1643401870000|2022-01-28 20:31:10|450.6|448.4|450.4|448.2|450.6|448.4|450.4|448.2|0
1643401880000|2022-01-28 20:31:20|450.31|448.11|450.79|448.59|450.79|448.59|450.02|447.82|0
1643401890000|2022-01-28 20:31:30|450.4|448.2|449.82|447.62|450.6|448.4|449.82|447.62|0
1643401900000|2022-01-28 20:31:40|448.66|446.46|448.08|445.88|448.66|446.46|447.7|445.5|0
1643401910000|2022-01-28 20:31:50|448.28|446.08|448.57|446.37|448.57|446.37|447.89|445.69|0
1643401920000|2022-01-28 20:32:00|448.47|446.27|446.73|444.53|448.47|446.27|446.73|444.53|0
1643401930000|2022-01-28 20:32:10|445.96|443.76|444.98|442.78|446.15|443.95|444.98|442.78|0
1643401940000|2022-01-28 20:32:20|445.36|443.16|443.34|441.14|445.36|443.16|443.34|441.14|0
1643401950000|2022-01-28 20:32:30|443.05|440.85|443.15|440.95|443.43|441.23|442.96|440.76|0
1643401960000|2022-01-28 20:32:40|444.01|441.81|444.2|442|444.4|442.2|444.01|441.81|0
1643401970000|2022-01-28 20:32:50|443.63|441.43|443.53|441.33|443.63|441.43|443.43|441.23|0
1643401980000|2022-01-28 20:33:00|443.43|441.23|440.74|438.54|443.43|441.23|440.74|438.54|0
1643401990000|2022-01-28 20:33:10|439.88|437.68|437.67|435.47|439.88|437.68|437.67|435.47|0
1643402000000|2022-01-28 20:33:20|436.9|434.7|436.14|433.94|436.9|434.7|436.14|433.94|0
1643402010000|2022-01-28 20:33:30|435.76|433.56|435.76|433.56|435.95|433.75|435.76|433.56|0
1643402020000|2022-01-28 20:33:40|434.99|432.79|434.8|432.6|434.99|432.79|434.42|432.22|0
1643402030000|2022-01-28 20:33:50|435.76|433.56|436.05|433.85|436.05|433.85|435.76|433.56|0
1643402040000|2022-01-28 20:34:00|435.95|433.75|435.76|433.56|437.1|434.9|435.76|433.56|0
1643402050000|2022-01-28 20:34:10|434.61|432.41|434.99|432.79|434.99|432.79|434.61|432.41|0
1643402060000|2022-01-28 20:34:20|434.14|431.94|433.47|431.27|434.14|431.94|433.47|431.27|0
1643402070000|2022-01-28 20:34:30|433.28|431.08|432.32|430.12|433.28|431.08|432.32|430.12|0
1643402080000|2022-01-28 20:34:40|432.13|429.93|433.66|431.46|433.66|431.46|432.13|429.93|0
1643402090000|2022-01-28 20:34:50|433.09|430.89|433.85|431.65|433.85|431.65|433.09|430.89|0
1643402100000|2022-01-28 20:35:00|434.42|432.22|434.61|432.41|434.99|432.79|434.42|432.22|0
1643402110000|2022-01-28 20:35:10|434.9|432.7|435.76|433.56|435.95|433.75|434.9|432.7|0
1643402120000|2022-01-28 20:35:20|435.57|433.37|436.33|434.13|436.33|434.13|435.57|433.37|0
1643402130000|2022-01-28 20:35:30|435.76|433.56|436.52|434.32|436.52|434.32|435.76|433.56|0
1643402140000|2022-01-28 20:35:40|436.14|433.94|434.99|432.79|436.14|433.94|434.99|432.79|0
1643402150000|2022-01-28 20:35:50|434.61|432.41|434.33|432.13|434.61|432.41|434.33|432.13|0
1643402160000|2022-01-28 20:36:00|434.14|431.94|432.7|430.5|434.14|431.94|432.51|430.31|0
1643402170000|2022-01-28 20:36:10|432.51|430.31|432.8|430.6|432.89|430.69|432.51|430.31|0
1643402180000|2022-01-28 20:36:20|432.99|430.79|432.7|430.5|433.66|431.46|432.7|430.5|0
1643402190000|2022-01-28 20:36:30|432.51|430.31|432.23|430.03|432.51|430.31|432.23|430.03|0
1643402200000|2022-01-28 20:36:40|432.51|430.31|432.23|430.03|432.51|430.31|432.13|429.93|0
1643402210000|2022-01-28 20:36:50|432.51|430.31|433.37|431.17|433.37|431.17|432.51|430.31|0
1643402220000|2022-01-28 20:37:00|434.23|432.03|436.33|434.13|436.33|434.13|434.23|432.03|0
1643402230000|2022-01-28 20:37:10|435.37|433.17|435.56|433.36|435.76|433.56|435.37|433.17|0
1643402240000|2022-01-28 20:37:20|434.04|431.84|433.66|431.46|434.04|431.84|433.47|431.27|0
1643402250000|2022-01-28 20:37:30|434.61|432.41|433.85|431.65|434.61|432.41|433.47|431.27|0
1643402260000|2022-01-28 20:37:40|432.7|430.5|432.89|430.69|432.89|430.69|432.13|429.93|0
1643402270000|2022-01-28 20:37:50|434.23|432.03|433.85|431.65|434.23|432.03|433.85|431.65|0
1643402280000|2022-01-28 20:38:00|432.7|430.5|433.08|430.88|433.08|430.88|432.51|430.31|0
1643402290000|2022-01-28 20:38:10|433.85|431.65|434.9|432.7|434.9|432.7|433.85|431.65|0
1643402300000|2022-01-28 20:38:20|433.66|431.46|433.08|430.88|433.66|431.46|432.7|430.5|0
1643402310000|2022-01-28 20:38:30|433.47|431.27|434.04|431.84|434.04|431.84|433.47|431.27|0
1643402320000|2022-01-28 20:38:40|434.8|432.6|434.9|432.7|434.99|432.79|434.61|432.41|0
1643402330000|2022-01-28 20:38:50|434.99|432.79|434.42|432.22|434.99|432.79|434.42|432.22|0
1643402340000|2022-01-28 20:39:00|434.71|432.51|434.71|432.51|434.71|432.51|434.42|432.22|0
1643402350000|2022-01-28 20:39:10|433.76|431.56|433.56|431.36|434.14|431.94|433.56|431.36|0
1643402360000|2022-01-28 20:39:20|433.27|431.07|432.61|430.41|433.27|431.07|432.13|429.93|0
1643402370000|2022-01-28 20:39:30|432.51|430.31|433.47|431.27|433.47|431.27|432.51|430.31|0
1643402380000|2022-01-28 20:39:40|434.61|432.41|433.47|431.27|434.61|432.41|433.27|431.07|0
1643402390000|2022-01-28 20:39:50|433.66|431.46|432.89|430.69|433.66|431.46|432.89|430.69|0
1643402400000|2022-01-28 20:40:00|433.27|431.07|432.32|430.12|433.27|431.07|432.32|430.12|0
1643402410000|2022-01-28 20:40:10|431.37|429.17|431.94|429.74|431.94|429.74|430.99|428.79|0
1643402420000|2022-01-28 20:40:20|432.32|430.12|432.7|430.5|433.46|431.26|432.32|430.12|0
1643402430000|2022-01-28 20:40:30|432.32|430.12|433.18|430.98|433.27|431.07|432.32|430.12|0
1643402440000|2022-01-28 20:40:40|433.27|431.07|433.08|430.88|433.27|431.07|433.08|430.88|0
1643402450000|2022-01-28 20:40:50|433.37|431.17|432.7|430.5|433.37|431.17|432.32|430.12|0
1643402460000|2022-01-28 20:41:00|432.42|430.22|431.75|429.55|432.42|430.22|431.75|429.55|0
1643402470000|2022-01-28 20:41:10|430.8|428.6|432.61|430.41|432.61|430.41|430.8|428.6|0
1643402480000|2022-01-28 20:41:20|432.7|430.5|430.9|428.7|432.7|430.5|430.9|428.7|0
1643402490000|2022-01-28 20:41:30|430.99|428.79|431.56|429.36|431.56|429.36|430.99|428.79|0
1643402500000|2022-01-28 20:41:40|431.37|429.17|430.61|428.41|431.37|429.17|430.61|428.41|0
1643402510000|2022-01-28 20:41:50|430.99|428.79|430.99|428.79|430.99|428.79|430.8|428.6|0
1643402520000|2022-01-28 20:42:00|432.13|429.93|431.75|429.55|432.32|430.12|431.66|429.46|0
1643402530000|2022-01-28 20:42:10|432.13|429.93|431.56|429.36|432.13|429.93|431.56|429.36|0
1643402540000|2022-01-28 20:42:20|431.75|429.55|431.28|429.08|431.75|429.55|431.18|428.98|0
1643402550000|2022-01-28 20:42:30|431.66|429.46|431.56|429.36|431.75|429.55|431.56|429.36|0
1643402560000|2022-01-28 20:42:40|431.75|429.55|431.94|429.74|432.04|429.84|431.75|429.55|0
1643402570000|2022-01-28 20:42:50|431.56|429.36|430.99|428.79|431.56|429.36|430.99|428.79|0
1643402580000|2022-01-28 20:43:00|430.8|428.6|430.71|428.51|430.99|428.79|430.71|428.51|0
1643402590000|2022-01-28 20:43:10|430.8|428.6|429.57|427.37|430.8|428.6|429.57|427.37|0
1643402600000|2022-01-28 20:43:20|429.47|427.27|429.66|427.46|429.66|427.46|429.28|427.08|0
1643402610000|2022-01-28 20:43:30|430.23|428.03|428.71|426.51|430.23|428.03|428.71|426.51|0
1643402620000|2022-01-28 20:43:40|428.9|426.7|429.28|427.08|429.28|427.08|428.9|426.7|0
1643402630000|2022-01-28 20:43:50|429.09|426.89|429.09|426.89|429.66|427.46|429.09|426.89|0
1643402640000|2022-01-28 20:44:00|429.28|427.08|429|426.8|429.28|427.08|428.9|426.7|0
1643402650000|2022-01-28 20:44:10|429.09|426.89|428.9|426.7|429.09|426.89|428.9|426.7|0
1643402660000|2022-01-28 20:44:20|429|426.8|428.9|426.7|429|426.8|428.9|426.7|0
1643402670000|2022-01-28 20:44:30|428.33|426.13|428.14|425.94|428.33|426.13|428.14|425.94|0
1643402680000|2022-01-28 20:44:40|427.76|425.56|427.76|425.56|427.76|425.56|426.63|424.43|0
1643402690000|2022-01-28 20:44:50|427.39|425.19|427.58|425.38|428.52|426.32|427.39|425.19|0
1643402700000|2022-01-28 20:45:00|427.76|425.56|427.58|425.38|428.52|426.32|427.58|425.38|0
1643402710000|2022-01-28 20:45:10|428.9|426.7|429.28|427.08|429.47|427.27|428.9|426.7|0
1643402720000|2022-01-28 20:45:20|429.66|427.46|430.61|428.41|430.61|428.41|429.66|427.46|0
1643402730000|2022-01-28 20:45:30|430.42|428.22|428.52|426.32|430.42|428.22|428.52|426.32|0
1643402740000|2022-01-28 20:45:40|429.95|427.75|429.09|426.89|430.23|428.03|429|426.8|0
1643402750000|2022-01-28 20:45:50|429.85|427.65|430.04|427.84|430.04|427.84|429.28|427.08|0
1643402760000|2022-01-28 20:46:00|429.66|427.46|428.71|426.51|429.66|427.46|428.71|426.51|0
1643402770000|2022-01-28 20:46:10|428.52|426.32|429.09|426.89|429.09|426.89|428.52|426.32|0
1643402780000|2022-01-28 20:46:20|429|426.8|428.43|426.23|429|426.8|428.43|426.23|0
1643402790000|2022-01-28 20:46:30|428.33|426.13|426.25|424.05|428.33|426.13|426.25|424.05|0
1643402800000|2022-01-28 20:46:40|426.06|423.86|425.97|423.77|426.06|423.86|425.68|423.48|0
1643402810000|2022-01-28 20:46:50|426.06|423.86|426.06|423.86|426.06|423.86|425.87|423.67|0
1643402820000|2022-01-28 20:47:00|426.25|424.05|425.49|423.29|426.82|424.62|425.49|423.29|0
1643402830000|2022-01-28 20:47:10|425.87|423.67|425.59|423.39|425.87|423.67|425.31|423.11|0
1643402840000|2022-01-28 20:47:20|427.01|424.81|426.63|424.43|427.01|424.81|426.35|424.15|0
1643402850000|2022-01-28 20:47:30|426.25|424.05|425.78|423.58|426.25|424.05|425.68|423.48|0
1643402860000|2022-01-28 20:47:40|425.4|423.2|424.74|422.54|425.4|423.2|424.74|422.54|0
1643402870000|2022-01-28 20:47:50|424.65|422.45|424.93|422.73|424.93|422.73|424.65|422.45|0
1643402880000|2022-01-28 20:48:00|424.84|422.64|424.74|422.54|424.93|422.73|424.74|422.54|0
1643402890000|2022-01-28 20:48:10|424.36|422.16|424.74|422.54|424.74|422.54|424.36|422.16|0
1643402900000|2022-01-28 20:48:20|424.36|422.16|423.99|421.79|424.36|422.16|423.61|421.41|0
1643402910000|2022-01-28 20:48:30|424.93|422.73|423.99|421.79|424.93|422.73|423.99|421.79|0
1643402920000|2022-01-28 20:48:40|423.8|421.6|423.8|421.6|423.99|421.79|423.8|421.6|0
1643402930000|2022-01-28 20:48:50|424.17|421.97|424.17|421.97|424.17|421.97|424.17|421.97|0
1643402940000|2022-01-28 20:49:00|423.8|421.6|423.99|421.79|423.99|421.79|423.61|421.41|0
1643402950000|2022-01-28 20:49:10|423.04|420.84|423.04|420.84|423.42|421.22|423.04|420.84|0
1643402960000|2022-01-28 20:49:20|422.67|420.47|421.64|419.44|422.67|420.47|421.35|419.15|0
1643402970000|2022-01-28 20:49:30|421.26|419.06|420.79|418.59|421.26|419.06|420.22|418.02|0
1643402980000|2022-01-28 20:49:40|420.22|418.02|421.16|418.96|421.35|419.15|420.22|418.02|0
1643402990000|2022-01-28 20:49:50|420.97|418.77|420.6|418.4|420.97|418.77|420.6|418.4|0
1643403000000|2022-01-28 20:50:00|420.22|418.02|415.55|413.35|420.41|418.21|415.55|413.35|0
1643403010000|2022-01-28 20:50:10|414.8|412.6|415.36|413.16|415.36|413.16|414.8|412.6|0
1643403020000|2022-01-28 20:50:20|417.04|414.84|417.04|414.84|417.04|414.84|417.04|414.84|0
1643403030000|2022-01-28 20:50:30|416.85|414.65|415.46|413.26|417.23|415.03|414.99|412.79|0
1643403040000|2022-01-28 20:50:40|415.27|413.07|414.52|412.32|415.27|413.07|413.78|411.58|0
1643403050000|2022-01-28 20:50:50|414.61|412.41|415.17|412.97|415.17|412.97|414.61|412.41|0
1643403060000|2022-01-28 20:51:00|414.99|412.79|416.11|413.91|416.67|414.47|414.99|412.79|0
1643403070000|2022-01-28 20:51:10|415.73|413.53|417.04|414.84|417.04|414.84|415.73|413.53|0
1643403080000|2022-01-28 20:51:20|417.23|415.03|417.6|415.4|417.7|415.5|417.23|415.03|0
1643403090000|2022-01-28 20:51:30|417.79|415.59|417.79|415.59|417.79|415.59|417.04|414.84|0
1643403100000|2022-01-28 20:51:40|418.26|416.06|417.6|415.4|418.72|416.52|417.6|415.4|0
1643403110000|2022-01-28 20:51:50|417.41|415.21|415.36|413.16|417.41|415.21|415.36|413.16|0
1643403120000|2022-01-28 20:52:00|414.8|412.6|415.17|412.97|415.73|413.53|414.8|412.6|0
1643403130000|2022-01-28 20:52:10|414.99|412.79|416.11|413.91|416.11|413.91|414.61|412.41|0
1643403140000|2022-01-28 20:52:20|415.92|413.72|417.97|415.77|417.97|415.77|415.92|413.72|0
1643403150000|2022-01-28 20:52:30|417.14|414.94|416.48|414.28|417.7|415.5|416.48|414.28|0
1643403160000|2022-01-28 20:52:40|417.04|414.84|417.41|415.21|417.41|415.21|417.04|414.84|0
1643403170000|2022-01-28 20:52:50|418.16|415.96|418.54|416.34|418.54|416.34|417.79|415.59|0
1643403180000|2022-01-28 20:53:00|418.16|415.96|417.79|415.59|418.16|415.96|417.79|415.59|0
1643403190000|2022-01-28 20:53:10|417.51|415.31|417.79|415.59|417.97|415.77|417.51|415.31|0
1643403200000|2022-01-28 20:53:20|417.6|415.4|419.66|417.46|419.66|417.46|417.6|415.4|0
1643403210000|2022-01-28 20:53:30|419.28|417.08|418.54|416.34|419.28|417.08|418.54|416.34|0
1643403220000|2022-01-28 20:53:40|418.91|416.71|417.97|415.77|418.91|416.71|417.97|415.77|0
1643403230000|2022-01-28 20:53:50|418.07|415.87|418.07|415.87|418.07|415.87|417.79|415.59|0
1643403240000|2022-01-28 20:54:00|416.29|414.09|415.54|413.34|416.29|414.09|415.54|413.34|0
1643403250000|2022-01-28 20:54:10|415.36|413.16|414.71|412.51|415.36|413.16|414.61|412.41|0
1643403260000|2022-01-28 20:54:20|414.98|412.78|416.66|414.46|416.66|414.46|414.98|412.78|0
1643403270000|2022-01-28 20:54:30|415.92|413.72|415.73|413.53|415.92|413.72|415.73|413.53|0
1643403280000|2022-01-28 20:54:40|415.45|413.25|413.49|411.29|415.45|413.25|413.49|411.29|0
1643403290000|2022-01-28 20:54:50|414.61|412.41|414.05|411.85|414.61|412.41|413.49|411.29|0
1643403300000|2022-01-28 20:55:00|414.24|412.04|414.43|412.23|414.43|412.23|412.94|410.74|0
1643403310000|2022-01-28 20:55:10|415.36|413.16|413.87|411.67|415.36|413.16|413.87|411.67|0
1643403320000|2022-01-28 20:55:20|414.05|411.85|413.31|411.11|414.05|411.85|413.31|411.11|0
1643403330000|2022-01-28 20:55:30|413.49|411.29|412.75|410.55|413.78|411.58|412.75|410.55|0
1643403340000|2022-01-28 20:55:40|413.31|411.11|412.66|410.46|414.43|412.23|412.66|410.46|0
1643403350000|2022-01-28 20:55:50|414.24|412.04|415.54|413.34|415.54|413.34|414.24|412.04|0
1643403360000|2022-01-28 20:56:00|415.45|413.25|414.43|412.23|415.45|413.25|414.43|412.23|0
1643403370000|2022-01-28 20:56:10|413.49|411.29|413.12|410.92|413.49|411.29|412.94|410.74|0
1643403380000|2022-01-28 20:56:20|413.49|411.29|413.03|410.83|413.49|411.29|412.94|410.74|0
1643403390000|2022-01-28 20:56:30|412.94|410.74|412.56|410.36|413.31|411.11|412.56|410.36|0
1643403400000|2022-01-28 20:56:40|412.19|409.99|411.26|409.06|412.19|409.99|411.26|409.06|0
1643403410000|2022-01-28 20:56:50|411.08|408.88|411.08|408.88|411.08|408.88|410.71|408.51|0
1643403420000|2022-01-28 20:57:00|410.71|408.51|410.99|408.79|410.99|408.79|410.52|408.32|0
1643403430000|2022-01-28 20:57:10|410.89|408.69|409.97|407.77|411.36|409.16|409.97|407.77|0
1643403440000|2022-01-28 20:57:20|410.15|407.95|410.43|408.23|410.89|408.69|410.15|407.95|0
1643403450000|2022-01-28 20:57:30|410.15|407.95|413.73|411.53|413.73|411.53|409.97|407.77|0
1643403460000|2022-01-28 20:57:40|413.64|411.44|407.95|405.75|413.64|411.44|407.95|405.75|0
1643403470000|2022-01-28 20:57:50|404.37|402.17|403.89|401.69|404.46|402.26|403.89|401.69|0
1643403480000|2022-01-28 20:58:00|406.4|404.2|408.08|405.88|408.08|405.88|406.4|404.2|0
1643403490000|2022-01-28 20:58:10|408.45|406.25|408.62|406.42|408.62|406.42|407.14|404.94|0
1643403500000|2022-01-28 20:58:20|408.52|406.32|407.87|405.67|408.52|406.32|407.78|405.58|0
1643403510000|2022-01-28 20:58:30|407.96|405.76|407.96|405.76|408.15|405.95|407.96|405.76|0
1643403520000|2022-01-28 20:58:40|408.33|406.13|407.22|405.02|408.33|406.13|407.22|405.02|0
1643403530000|2022-01-28 20:58:50|407.31|405.11|406.48|404.28|407.31|405.11|406.48|404.28|0
1643403540000|2022-01-28 20:59:00|406.29|404.09|404.99|402.79|406.29|404.09|404.99|402.79|0
1643403550000|2022-01-28 20:59:10|404.62|402.42|404.44|402.24|404.9|402.7|404.44|402.24|0
1643403560000|2022-01-28 20:59:20|404.62|402.42|404.99|402.79|404.99|402.79|404.25|402.05|0
1643403570000|2022-01-28 20:59:30|404.62|402.42|404.62|402.42|404.99|402.79|404.62|402.42|0
1643403580000|2022-01-28 20:59:40|405.18|402.98|404.44|402.24|405.18|402.98|404.44|402.24|0
1643403590000|2022-01-28 20:59:50|403.88|401.68|403.51|401.31|403.88|401.68|403.51|401.31|0
1643403600000|2022-01-28 21:00:00|403.14|400.94|403.7|401.5|403.7|401.5|403.14|400.94|0
1643403610000|2022-01-28 21:00:10|403.33|401.13|402.68|400.48|403.7|401.5|402.68|400.48|0
1643403620000|2022-01-28 21:00:20|402.77|400.57|405.18|402.98|405.18|402.98|402.77|400.57|0
1643403630000|2022-01-28 21:00:30|405.27|403.07|405.55|403.35|405.55|403.35|404.99|402.79|0
1643403640000|2022-01-28 21:00:40|405.27|403.07|406.47|404.27|406.47|404.27|405.27|403.07|0
1643403650000|2022-01-28 21:00:50|406.66|404.46|407.59|405.39|408.71|406.51|406.66|404.46|0
1643403660000|2022-01-28 21:01:00|405.92|403.72|406.1|403.9|406.29|404.09|405.92|403.72|0
1643403670000|2022-01-28 21:01:10|405.83|403.63|405.55|403.35|405.92|403.72|405.55|403.35|0
1643403680000|2022-01-28 21:01:20|405.64|403.44|405.27|403.07|406.1|403.9|405.27|403.07|0
1643403690000|2022-01-28 21:01:30|405.18|402.98|404.72|402.52|405.18|402.98|404.72|402.52|0
1643403700000|2022-01-28 21:01:40|404.81|402.61|405.36|403.16|405.55|403.35|404.81|402.61|0
1643403710000|2022-01-28 21:01:50|405.55|403.35|407.03|404.83|407.03|404.83|405.55|403.35|0
1643403720000|2022-01-28 21:02:00|406.85|404.65|405.55|403.35|407.03|404.83|405.55|403.35|0
1643403730000|2022-01-28 21:02:10|405.18|402.98|404.25|402.05|405.18|402.98|404.25|402.05|0
1643403740000|2022-01-28 21:02:20|404.62|402.42|404.81|402.61|404.81|402.61|404.62|402.42|0
1643403750000|2022-01-28 21:02:30|404.43|402.23|405.36|403.16|405.36|403.16|404.43|402.23|0
1643403760000|2022-01-28 21:02:40|405.18|402.98|403.88|401.68|405.18|402.98|403.88|401.68|0
1643403770000|2022-01-28 21:02:50|403.98|401.78|403.32|401.12|403.98|401.78|403.32|401.12|0
1643403780000|2022-01-28 21:03:00|403.24|401.04|404.06|401.86|404.06|401.86|403.24|401.04|0
1643403790000|2022-01-28 21:03:10|403.98|401.78|404.06|401.86|404.06|401.86|403.69|401.49|0
1643403800000|2022-01-28 21:03:20|403.88|401.68|403.69|401.49|403.88|401.68|403.51|401.31|0
1643403810000|2022-01-28 21:03:30|403.61|401.41|403.88|401.68|403.88|401.68|403.14|400.94|0
1643403820000|2022-01-28 21:03:40|403.69|401.49|404.25|402.05|404.43|402.23|403.69|401.49|0
1643403830000|2022-01-28 21:03:50|404.43|402.23|404.06|401.86|404.43|402.23|404.06|401.86|0
1643403840000|2022-01-28 21:04:00|404.43|402.23|404.35|402.15|404.43|402.23|404.35|402.15|0
1643403850000|2022-01-28 21:04:10|404.43|402.23|404.35|402.15|404.8|402.6|404.35|402.15|0
1643403860000|2022-01-28 21:04:20|404.25|402.05|404.8|402.6|405.18|402.98|404.25|402.05|0
1643403870000|2022-01-28 21:04:30|404.9|402.7|405.17|402.97|405.17|402.97|404.62|402.42|0
1643403880000|2022-01-28 21:04:40|404.62|402.42|405.36|403.16|405.36|403.16|404.62|402.42|0
1643403890000|2022-01-28 21:04:50|404.99|402.79|404.8|402.6|404.99|402.79|404.35|402.15|0
1643403900000|2022-01-28 21:05:00|404.25|402.05|404.06|401.86|404.25|402.05|403.69|401.49|0
1643403910000|2022-01-28 21:05:10|404.43|402.23|404.06|401.86|404.43|402.23|404.06|401.86|0
1643403920000|2022-01-28 21:05:20|404.25|402.05|404.25|402.05|404.43|402.23|404.25|402.05|0
1643403930000|2022-01-28 21:05:30|404.62|402.42|404.25|402.05|404.62|402.42|404.25|402.05|0
1643403940000|2022-01-28 21:05:40|404.06|401.86|403.32|401.12|404.06|401.86|403.32|401.12|0
1643403960000|2022-01-28 21:06:00|403.51|401.31|403.32|401.12|403.69|401.49|403.32|401.12|0
1643403970000|2022-01-28 21:06:10|403.51|401.31|403.51|401.31|403.51|401.31|403.51|401.31|0
1643403980000|2022-01-28 21:06:20|403.05|400.85|402.95|400.75|403.05|400.85|402.95|400.75|0
1643403990000|2022-01-28 21:06:30|403.32|401.12|403.32|401.12|403.32|401.12|403.05|400.85|0
1643404000000|2022-01-28 21:06:40|403.51|401.31|404.43|402.23|404.43|402.23|403.51|401.31|0
1643404010000|2022-01-28 21:06:50|404.25|402.05|404.8|402.6|404.9|402.7|404.25|402.05|0
1643404020000|2022-01-28 21:07:00|404.43|402.23|404.06|401.86|404.43|402.23|404.06|401.86|0
1643404030000|2022-01-28 21:07:10|404.16|401.96|404.34|402.14|404.43|402.23|404.16|401.96|0
1643404040000|2022-01-28 21:07:20|404.16|401.96|404.62|402.42|404.62|402.42|404.06|401.86|0
1643404050000|2022-01-28 21:07:30|404.43|402.23|404.8|402.6|404.8|402.6|404.43|402.23|0
1643404060000|2022-01-28 21:07:40|404.62|402.42|404.9|402.7|404.9|402.7|404.62|402.42|0
1643404070000|2022-01-28 21:07:50|404.71|402.51|405.08|402.88|405.17|402.97|404.71|402.51|0
1643404080000|2022-01-28 21:08:00|404.8|402.6|405.17|402.97|405.17|402.97|404.8|402.6|0
1643404090000|2022-01-28 21:08:10|405.36|403.16|405.17|402.97|405.46|403.26|405.17|402.97|0
1643404100000|2022-01-28 21:08:20|404.99|402.79|404.8|402.6|404.99|402.79|404.8|402.6|0
1643404110000|2022-01-28 21:08:30|405.17|402.97|404.43|402.23|405.17|402.97|404.43|402.23|0
1643404120000|2022-01-28 21:08:40|404.62|402.42|403.69|401.49|404.62|402.42|403.69|401.49|0
1643404130000|2022-01-28 21:08:50|403.32|401.12|403.51|401.31|403.88|401.68|403.32|401.12|0
1643404140000|2022-01-28 21:09:00|403.88|401.68|403.97|401.77|404.06|401.86|403.88|401.68|0
1643404150000|2022-01-28 21:09:10|403.88|401.68|403.88|401.68|404.06|401.86|403.88|401.68|0
1643404160000|2022-01-28 21:09:20|403.97|401.77|403.97|401.77|404.25|402.05|403.97|401.77|0
1643404170000|2022-01-28 21:09:30|404.34|402.14|404.43|402.23|404.43|402.23|404.34|402.14|0
1643404180000|2022-01-28 21:09:40|404.62|402.42|405.83|403.63|405.83|403.63|404.62|402.42|0
1643404190000|2022-01-28 21:09:50|406.01|403.81|405.73|403.53|406.01|403.81|405.64|403.44|0
1643404200000|2022-01-28 21:10:00|405.54|403.34|406.1|403.9|406.1|403.9|405.54|403.34|0
1643404210000|2022-01-28 21:10:10|405.91|403.71|407.5|405.3|407.5|405.3|405.91|403.71|0
1643404220000|2022-01-28 21:10:20|407.59|405.39|407.4|405.2|407.59|405.39|407.4|405.2|0
1643404230000|2022-01-28 21:10:30|407.31|405.11|406.66|404.46|407.31|405.11|406.66|404.46|0
1643404240000|2022-01-28 21:10:40|406.84|404.64|406.75|404.55|407.21|405.01|406.75|404.55|0
1643404250000|2022-01-28 21:10:50|406.84|404.64|407.4|405.2|407.4|405.2|406.84|404.64|0
1643404260000|2022-01-28 21:11:00|407.5|405.3|408.05|405.85|408.05|405.85|407.31|405.11|0
1643404270000|2022-01-28 21:11:10|407.96|405.76|408.33|406.13|408.7|406.5|407.96|405.76|0
1643404280000|2022-01-28 21:11:20|407.96|405.76|407.87|405.67|407.96|405.76|407.77|405.57|0
1643404290000|2022-01-28 21:11:30|407.77|405.57|408.14|405.94|408.14|405.94|407.59|405.39|0
1643404300000|2022-01-28 21:11:40|407.96|405.76|407.96|405.76|407.96|405.76|407.77|405.57|0
1643404310000|2022-01-28 21:11:50|407.59|405.39|407.68|405.48|407.68|405.48|407.59|405.39|0
1643404320000|2022-01-28 21:12:00|407.77|405.57|407.31|405.11|407.96|405.76|407.31|405.11|0
1643404330000|2022-01-28 21:12:10|407.21|405.01|406.28|404.08|407.21|405.01|406.28|404.08|0
1643404340000|2022-01-28 21:12:20|406.47|404.27|405.64|403.44|406.47|404.27|405.45|403.25|0
1643404350000|2022-01-28 21:12:30|406.1|403.9|406.94|404.74|406.94|404.74|406.1|403.9|0
1643404360000|2022-01-28 21:12:40|407.21|405.01|407.31|405.11|407.31|405.11|406.84|404.64|0
1643404370000|2022-01-28 21:12:50|407.58|405.38|407.58|405.38|407.58|405.38|407.03|404.83|0
1643404380000|2022-01-28 21:13:00|407.87|405.67|408.33|406.13|408.33|406.13|407.58|405.38|0
1643404390000|2022-01-28 21:13:10|408.7|406.5|409.26|407.06|409.26|407.06|408.7|406.5|0
1643404400000|2022-01-28 21:13:20|409.63|407.43|409.82|407.62|409.82|407.62|409.63|407.43|0
1643404410000|2022-01-28 21:13:30|410.38|408.18|410.66|408.46|410.66|408.46|410.38|408.18|0
1643404420000|2022-01-28 21:13:40|410.75|408.55|410.56|408.36|410.75|408.55|410.56|408.36|0
1643404430000|2022-01-28 21:13:50|410.75|408.55|410.75|408.55|410.75|408.55|410.75|408.55|0
1643404440000|2022-01-28 21:14:00|410.94|408.74|411.12|408.92|411.22|409.02|410.94|408.74|0
1643404450000|2022-01-28 21:14:10|410.94|408.74|411.68|409.48|411.68|409.48|410.94|408.74|0
1643404460000|2022-01-28 21:14:20|412.06|409.86|411.87|409.67|412.06|409.86|411.87|409.67|0
1643404470000|2022-01-28 21:14:30|411.5|409.3|411.12|408.92|411.5|409.3|411.12|408.92|0
1643404480000|2022-01-28 21:14:40|412.06|409.86|411.87|409.67|412.06|409.86|411.87|409.67|0
1643404490000|2022-01-28 21:14:50|412.06|409.86|412.24|410.04|412.24|410.04|411.59|409.39|0
1643404500000|2022-01-28 21:15:00|411.97|409.77|411.97|409.77|411.97|409.77|411.97|409.77|0
1643616300000|2022-01-31 08:05:00|411.55|409.35|411.36|409.16|411.55|409.35|411.36|409.16|0
1643616310000|2022-01-31 08:05:10|411.18|408.98|411|408.8|411.18|408.98|410.81|408.61|0
1643616320000|2022-01-31 08:05:20|410.81|408.61|411|408.8|411.09|408.89|410.81|408.61|0
1643616330000|2022-01-31 08:05:30|410.91|408.71|410.81|408.61|410.91|408.71|410.81|408.61|0
1643616340000|2022-01-31 08:05:40|410.63|408.43|410.26|408.06|410.63|408.43|409.89|407.69|0
1643616350000|2022-01-31 08:05:50|410.63|408.43|410.81|408.61|410.91|408.71|410.63|408.43|0
1643616360000|2022-01-31 08:06:00|411.18|408.98|410.63|408.43|411.18|408.98|410.63|408.43|0
1643616370000|2022-01-31 08:06:10|410.44|408.24|410.63|408.43|410.63|408.43|410.44|408.24|0
1643616380000|2022-01-31 08:06:20|410.72|408.52|410.44|408.24|410.99|408.79|410.44|408.24|0
1643616390000|2022-01-31 08:06:30|410.63|408.43|410.63|408.43|410.81|408.61|410.63|408.43|0
1643616400000|2022-01-31 08:06:40|410.72|408.52|411.55|409.35|411.55|409.35|410.72|408.52|0
1643616410000|2022-01-31 08:06:50|411.46|409.26|411.92|409.72|411.92|409.72|411.46|409.26|0
1643616420000|2022-01-31 08:07:00|412.01|409.81|411.36|409.16|412.01|409.81|411.36|409.16|0
1643616430000|2022-01-31 08:07:10|411.46|409.26|411.73|409.53|411.73|409.53|411.46|409.26|0
1643616440000|2022-01-31 08:07:20|411.92|409.72|411.92|409.72|412.1|409.9|411.92|409.72|0
1643616450000|2022-01-31 08:07:30|411.73|409.53|411.92|409.72|411.92|409.72|411.73|409.53|0
1643616460000|2022-01-31 08:07:40|412.29|410.09|412.2|410|412.29|410.09|412.01|409.81|0
1643616470000|2022-01-31 08:07:50|412.29|410.09|411.36|409.16|412.29|410.09|411.36|409.16|0
1643616480000|2022-01-31 08:08:00|411.55|409.35|411.73|409.53|411.92|409.72|411.55|409.35|0
1643616490000|2022-01-31 08:08:10|411.55|409.35|412.1|409.9|412.1|409.9|411.55|409.35|0
1643616500000|2022-01-31 08:08:20|411.92|409.72|411.64|409.44|411.92|409.72|411.55|409.35|0
1643616510000|2022-01-31 08:08:30|411.36|409.16|411.18|408.98|411.36|409.16|410.81|408.61|0
1643616520000|2022-01-31 08:08:40|411.36|409.16|411.55|409.35|411.55|409.35|411.18|408.98|0
1643616530000|2022-01-31 08:08:50|411.18|408.98|410.62|408.42|411.18|408.98|410.62|408.42|0
1643616540000|2022-01-31 08:09:00|410.81|408.61|410.99|408.79|411.09|408.89|410.81|408.61|0
1643616550000|2022-01-31 08:09:10|410.91|408.71|410.44|408.24|410.91|408.71|410.44|408.24|0
1643616560000|2022-01-31 08:09:20|410.54|408.34|410.26|408.06|410.54|408.34|410.26|408.06|0
1643616570000|2022-01-31 08:09:30|410.17|407.97|410.26|408.06|410.26|408.06|410.17|407.97|0
1643616580000|2022-01-31 08:09:40|410.07|407.87|409.52|407.32|410.07|407.87|409.33|407.13|0
1643616590000|2022-01-31 08:09:50|409.61|407.41|409.61|407.41|409.61|407.41|409.61|407.41|0
1643616600000|2022-01-31 08:10:00|409.52|407.32|409.25|407.05|409.52|407.32|409.15|406.95|0
1643616610000|2022-01-31 08:10:10|409.15|406.95|409.06|406.86|409.15|406.95|409.06|406.86|0
1643616620000|2022-01-31 08:10:20|408.6|406.4|407.68|405.48|408.6|406.4|407.68|405.48|0
1643616630000|2022-01-31 08:10:30|407.5|405.3|407.77|405.57|407.86|405.66|407.5|405.3|0
1643616640000|2022-01-31 08:10:40|407.68|405.48|407.96|405.76|407.96|405.76|407.68|405.48|0
1643616650000|2022-01-31 08:10:50|408.06|405.86|409.2|407|409.38|407.18|408.06|405.86|0
1643616660000|2022-01-31 08:11:00|409.29|407.09|408.64|406.44|409.29|407.09|408.59|406.39|0
1643616670000|2022-01-31 08:11:10|409|406.8|408.92|406.72|409|406.8|408.73|406.53|0
1643616680000|2022-01-31 08:11:20|409|406.8|409|406.8|409.37|407.17|409|406.8|0
1643616690000|2022-01-31 08:11:30|409.37|407.17|409.37|407.17|409.92|407.72|409.37|407.17|0
1643616700000|2022-01-31 08:11:40|409.19|406.99|409.1|406.9|409.19|406.99|409|406.8|0
1643616710000|2022-01-31 08:11:50|409.37|407.17|409.37|407.17|409.47|407.27|409.37|407.17|0
1643616720000|2022-01-31 08:12:00|409.28|407.08|409.28|407.08|409.55|407.35|409.19|406.99|0
1643616730000|2022-01-31 08:12:10|409.1|406.9|408.73|406.53|409.1|406.9|408.73|406.53|0
1643616740000|2022-01-31 08:12:20|408.55|406.35|408.82|406.62|409.19|406.99|408.55|406.35|0
1643616750000|2022-01-31 08:12:30|408.45|406.25|408.37|406.17|408.45|406.25|408.27|406.07|0
1643616760000|2022-01-31 08:12:40|408.09|405.89|407.45|405.25|408.09|405.89|407.45|405.25|0
1643616770000|2022-01-31 08:12:50|407.54|405.34|407.27|405.07|407.54|405.34|407.08|404.88|0
1643616780000|2022-01-31 08:13:00|407.35|405.15|407.72|405.52|407.72|405.52|407.35|405.15|0
1643616790000|2022-01-31 08:13:10|407.54|405.34|408.09|405.89|408.09|405.89|407.54|405.34|0
1643616800000|2022-01-31 08:13:20|408.45|406.25|408.73|406.53|408.73|406.53|408.45|406.25|0
1643616810000|2022-01-31 08:13:30|409|406.8|408.92|406.72|409|406.8|408.92|406.72|0
1643616820000|2022-01-31 08:13:40|408.64|406.44|409|406.8|409.19|406.99|408.64|406.44|0
1643616830000|2022-01-31 08:13:50|409.55|407.35|409.92|407.72|409.92|407.72|409.55|407.35|0
1643616850000|2022-01-31 08:14:10|409.55|407.35|410.11|407.91|410.11|407.91|409.55|407.35|0
1643616860000|2022-01-31 08:14:20|410.2|408|409.92|407.72|410.2|408|409.92|407.72|0
1643616870000|2022-01-31 08:14:30|410.1|407.9|410.29|408.09|410.29|408.09|410.1|407.9|0
1643616880000|2022-01-31 08:14:40|410.47|408.27|410.1|407.9|410.47|408.27|410.1|407.9|0
1643616890000|2022-01-31 08:14:50|409.83|407.63|409.92|407.72|409.92|407.72|409.47|407.27|0
1643616900000|2022-01-31 08:15:00|409.74|407.54|409.74|407.54|410.1|407.9|409.74|407.54|0
1643616910000|2022-01-31 08:15:10|409.37|407.17|409.19|406.99|409.47|407.27|409.19|406.99|0
1643616920000|2022-01-31 08:15:20|408.82|406.62|407.82|405.62|408.82|406.62|407.82|405.62|0
1643616930000|2022-01-31 08:15:30|407.72|405.52|407.82|405.62|407.82|405.62|407.72|405.52|0
1643616940000|2022-01-31 08:15:40|407.9|405.7|407.35|405.15|407.9|405.7|407.35|405.15|0
1643616950000|2022-01-31 08:15:50|406.99|404.79|406.99|404.79|407.17|404.97|406.99|404.79|0
1643616960000|2022-01-31 08:16:00|406.72|404.52|406.26|404.06|406.72|404.52|406.17|403.97|0
1643616970000|2022-01-31 08:16:10|406.17|403.97|405.71|403.51|406.17|403.97|405.71|403.51|0
1643616980000|2022-01-31 08:16:20|405.89|403.69|406.07|403.87|406.35|404.15|405.89|403.69|0
1643616990000|2022-01-31 08:16:30|405.99|403.79|406.07|403.87|406.07|403.87|405.99|403.79|0
1643617000000|2022-01-31 08:16:40|406.17|403.97|406.62|404.42|406.62|404.42|406.07|403.87|0
1643617010000|2022-01-31 08:16:50|406.99|404.79|407.54|405.34|407.54|405.34|406.8|404.6|0
1643617020000|2022-01-31 08:17:00|407.63|405.43|408.18|405.98|408.18|405.98|407.63|405.43|0
1643617030000|2022-01-31 08:17:10|408.27|406.07|408.09|405.89|408.27|406.07|408.09|405.89|0
1643617040000|2022-01-31 08:17:20|408.82|406.62|409|406.8|409.1|406.9|408.82|406.62|0
1643617050000|2022-01-31 08:17:30|409.37|407.17|409.92|407.72|409.92|407.72|409.37|407.17|0
1643617060000|2022-01-31 08:17:40|410.1|407.9|410.1|407.9|410.1|407.9|409.92|407.72|0
1643617070000|2022-01-31 08:17:50|410.47|408.27|410.29|408.09|410.47|408.27|410.29|408.09|0
1643617080000|2022-01-31 08:18:00|410.47|408.27|410.2|408|410.47|408.27|410.2|408|0
1643617090000|2022-01-31 08:18:10|411.02|408.82|411.02|408.82|411.39|409.19|411.02|408.82|0
1643617100000|2022-01-31 08:18:20|410.84|408.64|410.47|408.27|410.84|408.64|410.47|408.27|0
1643617110000|2022-01-31 08:18:30|411.02|408.82|410.47|408.27|411.02|408.82|410.47|408.27|0
1643617120000|2022-01-31 08:18:40|411.21|409.01|410.84|408.64|411.21|409.01|410.65|408.45|0
1643617130000|2022-01-31 08:18:50|410.29|408.09|410.47|408.27|410.47|408.27|410.29|408.09|0
1643617140000|2022-01-31 08:19:00|411.12|408.92|411.12|408.92|411.57|409.37|411.12|408.92|0
1643617150000|2022-01-31 08:19:10|411.02|408.82|410.84|408.64|411.02|408.82|410.47|408.27|0
1643617160000|2022-01-31 08:19:20|411.02|408.82|411.49|409.29|411.49|409.29|411.02|408.82|0
1643617170000|2022-01-31 08:19:30|411.21|409.01|411.85|409.65|411.85|409.65|411.21|409.01|0
1643617180000|2022-01-31 08:19:40|411.76|409.56|412.31|410.11|412.31|410.11|411.76|409.56|0
1643617190000|2022-01-31 08:19:50|411.94|409.74|412.77|410.57|412.77|410.57|411.94|409.74|0
1643617200000|2022-01-31 08:20:00|412.59|410.39|413.42|411.22|413.51|411.31|412.59|410.39|0
1643617210000|2022-01-31 08:20:10|413.88|411.68|414.52|412.32|414.71|412.51|413.88|411.68|0
1643617220000|2022-01-31 08:20:20|414.15|411.95|414.62|412.42|414.62|412.42|414.15|411.95|0
1643617230000|2022-01-31 08:20:30|413.97|411.77|413.79|411.59|414.34|412.14|413.79|411.59|0
1643617240000|2022-01-31 08:20:40|413.6|411.4|413.05|410.85|413.6|411.4|413.05|410.85|0
1643617250000|2022-01-31 08:20:50|413.23|411.03|414.52|412.32|414.52|412.32|413.23|411.03|0
1643617260000|2022-01-31 08:21:00|414.15|411.95|413.6|411.4|414.15|411.95|413.42|411.22|0
1643617270000|2022-01-31 08:21:10|413.23|411.03|413.79|411.59|413.79|411.59|413.05|410.85|0
1643617280000|2022-01-31 08:21:20|413.7|411.5|414.25|412.05|414.25|412.05|413.7|411.5|0
1643617290000|2022-01-31 08:21:30|414.15|411.95|414.71|412.51|414.71|412.51|413.97|411.77|0
1643617300000|2022-01-31 08:21:40|414.15|411.95|414.52|412.32|414.52|412.32|414.15|411.95|0
1643617310000|2022-01-31 08:21:50|414.34|412.14|413.97|411.77|414.34|412.14|413.97|411.77|0
1643617320000|2022-01-31 08:22:00|414.15|411.95|413.42|411.22|414.15|411.95|413.42|411.22|0
1643617330000|2022-01-31 08:22:10|413.33|411.13|412.41|410.21|413.42|411.22|412.41|410.21|0
1643617340000|2022-01-31 08:22:20|412.04|409.84|411.76|409.56|412.13|409.93|411.76|409.56|0
1643617350000|2022-01-31 08:22:30|411.39|409.19|410.93|408.73|411.39|409.19|410.93|408.73|0
1643617360000|2022-01-31 08:22:40|411.02|408.82|411.2|409|411.57|409.37|411.02|408.82|0
1643617370000|2022-01-31 08:22:50|411.02|408.82|411.02|408.82|411.2|409|411.02|408.82|0
1643617380000|2022-01-31 08:23:00|411.12|408.92|411.02|408.82|411.2|409|411.02|408.82|0
1643617390000|2022-01-31 08:23:10|410.65|408.45|409.73|407.53|410.65|408.45|409.65|407.45|0
1643617400000|2022-01-31 08:23:20|409.92|407.72|409.55|407.35|409.92|407.72|409.55|407.35|0
1643617410000|2022-01-31 08:23:30|409.37|407.17|408.45|406.25|409.37|407.17|408.45|406.25|0
1643617420000|2022-01-31 08:23:40|408.63|406.43|408.27|406.07|409|406.8|408.27|406.07|0
1643617430000|2022-01-31 08:23:50|408.08|405.88|409|406.8|409|406.8|408.08|405.88|0
1643617440000|2022-01-31 08:24:00|408.45|406.25|408.27|406.07|408.63|406.43|408.27|406.07|0
1643617450000|2022-01-31 08:24:10|408.45|406.25|408.73|406.53|408.82|406.62|408.45|406.25|0
1643617460000|2022-01-31 08:24:20|409|406.8|409.55|407.35|409.55|407.35|409|406.8|0
1643617470000|2022-01-31 08:24:30|409.92|407.72|410.28|408.08|410.28|408.08|409.92|407.72|0
1643617480000|2022-01-31 08:24:40|410.65|408.45|410.56|408.36|410.65|408.45|410.56|408.36|0
1643617490000|2022-01-31 08:24:50|410.84|408.64|411.2|409|411.2|409|410.84|408.64|0
1643617500000|2022-01-31 08:25:00|411.48|409.28|411.57|409.37|411.57|409.37|411.2|409|0
1643617510000|2022-01-31 08:25:10|411.67|409.47|411.57|409.37|411.94|409.74|411.57|409.37|0
1643617520000|2022-01-31 08:25:20|411.67|409.47|411.57|409.37|411.94|409.74|411.57|409.37|0
1643617530000|2022-01-31 08:25:30|411.39|409.19|410.28|408.08|411.39|409.19|410.28|408.08|0
1643617540000|2022-01-31 08:25:40|410.56|408.36|411.2|409|411.2|409|410.56|408.36|0
1643617550000|2022-01-31 08:25:50|411.94|409.74|411.39|409.19|411.94|409.74|411.39|409.19|0
1643617560000|2022-01-31 08:26:00|411.2|409|411.39|409.19|411.39|409.19|411.2|409|0
1643617570000|2022-01-31 08:26:10|411.2|409|410.2|408|411.2|409|410.2|408|0
1643617580000|2022-01-31 08:26:20|410.28|408.08|410.47|408.27|410.47|408.27|410.28|408.08|0
1643617590000|2022-01-31 08:26:30|410.2|408|410.28|408.08|410.47|408.27|410.2|408|0
1643617600000|2022-01-31 08:26:40|409.92|407.72|409.73|407.53|409.92|407.72|409.73|407.53|0
1643617610000|2022-01-31 08:26:50|409.92|407.72|409.64|407.44|410.1|407.9|409.64|407.44|0
1643617620000|2022-01-31 08:27:00|409.73|407.53|410.2|408|410.2|408|409.73|407.53|0
1643617630000|2022-01-31 08:27:10|410.01|407.81|409.73|407.53|410.1|407.9|409.55|407.35|0
1643617640000|2022-01-31 08:27:20|409.37|407.17|409.18|406.98|409.55|407.35|409.18|406.98|0
1643617650000|2022-01-31 08:27:30|409.73|407.53|409.46|407.26|409.73|407.53|409.46|407.26|0
1643617660000|2022-01-31 08:27:40|409.18|406.98|409|406.8|409.46|407.26|409|406.8|0
1643617670000|2022-01-31 08:27:50|408.63|406.43|408.26|406.06|408.73|406.53|408.26|406.06|0
1643617680000|2022-01-31 08:28:00|408.45|406.25|408.45|406.25|408.45|406.25|408.45|406.25|0
1643617690000|2022-01-31 08:28:10|408.63|406.43|408.81|406.61|408.81|406.61|408.63|406.43|0
1643617700000|2022-01-31 08:28:20|409.64|407.44|409.55|407.35|409.73|407.53|409.55|407.35|0
1643617710000|2022-01-31 08:28:30|409.92|407.72|409.36|407.16|409.92|407.72|409.36|407.16|0
1643617720000|2022-01-31 08:28:40|409.09|406.89|409.18|406.98|409.18|406.98|409|406.8|0
1643617730000|2022-01-31 08:28:50|409.46|407.26|410.47|408.27|410.47|408.27|409.36|407.16|0
1643617740000|2022-01-31 08:29:00|409.83|407.63|409.73|407.53|409.92|407.72|409.73|407.53|0
1643617750000|2022-01-31 08:29:10|409.64|407.44|409.55|407.35|409.64|407.44|409.46|407.26|0
1643617760000|2022-01-31 08:29:20|409.92|407.72|410.65|408.45|410.65|408.45|409.92|407.72|0
1643617770000|2022-01-31 08:29:30|410.28|408.08|410.56|408.36|410.56|408.36|410.1|407.9|0
1643617780000|2022-01-31 08:29:40|410.65|408.45|410.83|408.63|410.83|408.63|410.65|408.45|0
1643617790000|2022-01-31 08:29:50|410.65|408.45|409.92|407.72|410.65|408.45|409.92|407.72|0
1643617800000|2022-01-31 08:30:00|410.1|407.9|410.1|407.9|410.38|408.18|410.1|407.9|0
1643617810000|2022-01-31 08:30:10|410.83|408.63|410.28|408.08|410.83|408.63|410.28|408.08|0
1643617820000|2022-01-31 08:30:20|409.46|407.26|409|406.8|409.46|407.26|409|406.8|0
1643617830000|2022-01-31 08:30:30|409.18|406.98|409|406.8|409.18|406.98|408.91|406.71|0
1643617840000|2022-01-31 08:30:40|409.18|406.98|409.09|406.89|409.18|406.98|408.81|406.61|0
1643617850000|2022-01-31 08:30:50|409|406.8|408.54|406.34|409|406.8|408.54|406.34|0
1643617860000|2022-01-31 08:31:00|408.36|406.16|408.91|406.71|408.91|406.71|408.36|406.16|0
1643617870000|2022-01-31 08:31:10|408.81|406.61|408.91|406.71|409|406.8|408.81|406.61|0
1643617880000|2022-01-31 08:31:20|409.09|406.89|410.01|407.81|410.01|407.81|409.09|406.89|0
1643617890000|2022-01-31 08:31:30|410.1|407.9|411.02|408.82|411.02|408.82|410.1|407.9|0
1643617900000|2022-01-31 08:31:40|410.83|408.63|410.56|408.36|410.83|408.63|410.56|408.36|0
1643617910000|2022-01-31 08:31:50|410.19|407.99|410.38|408.18|410.38|408.18|410.19|407.99|0
1643617920000|2022-01-31 08:32:00|410.28|408.08|410.19|407.99|410.65|408.45|410.1|407.9|0
1643617930000|2022-01-31 08:32:10|409.73|407.53|409.73|407.53|409.73|407.53|409.46|407.26|0
1643617940000|2022-01-31 08:32:20|410.28|408.08|410.65|408.45|410.65|408.45|410.28|408.08|0
1643617950000|2022-01-31 08:32:30|410.47|408.27|409.91|407.71|410.47|408.27|409.91|407.71|0
1643617960000|2022-01-31 08:32:40|410.56|408.36|410.47|408.27|410.56|408.36|410.28|408.08|0
1643617970000|2022-01-31 08:32:50|410.65|408.45|410.65|408.45|411.02|408.82|410.65|408.45|0
1643617980000|2022-01-31 08:33:00|410.28|408.08|410.47|408.27|410.65|408.45|410.28|408.08|0
1643617990000|2022-01-31 08:33:10|410.1|407.9|409.73|407.53|410.1|407.9|409.73|407.53|0
1643618000000|2022-01-31 08:33:20|409.36|407.16|410.28|408.08|410.38|408.18|409.36|407.16|0
1643618010000|2022-01-31 08:33:30|410.19|407.99|409.73|407.53|410.19|407.99|409.64|407.44|0
1643618020000|2022-01-31 08:33:40|410.01|407.81|409.46|407.26|410.01|407.81|409.27|407.07|0
1643618030000|2022-01-31 08:33:50|409.36|407.16|409.18|406.98|409.36|407.16|409.18|406.98|0
1643618040000|2022-01-31 08:34:00|409.46|407.26|408.81|406.61|409.46|407.26|408.81|406.61|0
1643618050000|2022-01-31 08:34:10|408.63|406.43|409.27|407.07|409.27|407.07|408.63|406.43|0
1643618060000|2022-01-31 08:34:20|409.46|407.26|408.72|406.52|409.46|407.26|408.72|406.52|0
1643618070000|2022-01-31 08:34:30|408.63|406.43|409|406.8|409|406.8|408.63|406.43|0
1643618080000|2022-01-31 08:34:40|408.63|406.43|408.72|406.52|408.72|406.52|408.45|406.25|0
1643618090000|2022-01-31 08:34:50|408.63|406.43|408.81|406.61|408.81|406.61|408.63|406.43|0
1643618100000|2022-01-31 08:35:00|408.63|406.43|408.45|406.25|408.63|406.43|408.45|406.25|0
1643618110000|2022-01-31 08:35:10|408.63|406.43|407.71|405.51|408.63|406.43|407.71|405.51|0
1643618120000|2022-01-31 08:35:20|407.62|405.42|407.35|405.15|407.71|405.51|407.35|405.15|0
1643618130000|2022-01-31 08:35:30|407.62|405.42|407.71|405.51|407.71|405.51|407.53|405.33|0
1643618140000|2022-01-31 08:35:40|407.62|405.42|408.08|405.88|408.08|405.88|407.62|405.42|0
1643618150000|2022-01-31 08:35:50|407.71|405.51|407.53|405.33|407.71|405.51|407.44|405.24|0
1643618160000|2022-01-31 08:36:00|407.35|405.15|407.71|405.51|407.71|405.51|407.35|405.15|0
1643618170000|2022-01-31 08:36:10|407.44|405.24|407.89|405.69|408.08|405.88|407.44|405.24|0
1643618180000|2022-01-31 08:36:20|407.71|405.51|407.35|405.15|407.71|405.51|407.35|405.15|0
1643618190000|2022-01-31 08:36:30|407.53|405.33|407.53|405.33|407.53|405.33|407.53|405.33|0
1643618200000|2022-01-31 08:36:40|407.44|405.24|407.16|404.96|407.44|405.24|407.16|404.96|0
1643618210000|2022-01-31 08:36:50|406.43|404.23|406.89|404.69|406.89|404.69|406.43|404.23|0
1643618220000|2022-01-31 08:37:00|407.16|404.96|406.98|404.78|407.16|404.96|406.98|404.78|0
1643618230000|2022-01-31 08:37:10|406.8|404.6|407.07|404.87|407.07|404.87|406.8|404.6|0
1643618240000|2022-01-31 08:37:20|407.16|404.96|407.16|404.96|407.16|404.96|407.16|404.96|0
1643618250000|2022-01-31 08:37:30|407.34|405.14|407.16|404.96|407.34|405.14|407.16|404.96|0
1643618260000|2022-01-31 08:37:40|407.34|405.14|407.53|405.33|407.71|405.51|407.26|405.06|0
1643618270000|2022-01-31 08:37:50|407.62|405.42|407.71|405.51|407.71|405.51|407.62|405.42|0
1643618280000|2022-01-31 08:38:00|407.99|405.79|407.71|405.51|407.99|405.79|407.62|405.42|0
1643618290000|2022-01-31 08:38:10|407.53|405.33|406.8|404.6|407.53|405.33|406.8|404.6|0
1643618300000|2022-01-31 08:38:20|406.98|404.78|406.8|404.6|406.98|404.78|406.8|404.6|0
1643618310000|2022-01-31 08:38:30|406.89|404.69|406.8|404.6|407.07|404.87|406.8|404.6|0
1643618320000|2022-01-31 08:38:40|406.61|404.41|406.71|404.51|406.71|404.51|406.61|404.41|0
1643618330000|2022-01-31 08:38:50|406.8|404.6|407.16|404.96|407.26|405.06|406.61|404.41|0
1643618340000|2022-01-31 08:39:00|407.53|405.33|407.34|405.14|407.53|405.33|407.34|405.14|0
1643618350000|2022-01-31 08:39:10|406.98|404.78|406.43|404.23|406.98|404.78|406.43|404.23|0
1643618360000|2022-01-31 08:39:20|406.61|404.41|406.61|404.41|406.61|404.41|406.43|404.23|0
1643618370000|2022-01-31 08:39:30|406.43|404.23|406.71|404.51|406.71|404.51|406.43|404.23|0
1643618380000|2022-01-31 08:39:40|406.8|404.6|406.52|404.32|406.8|404.6|406.52|404.32|0
1643618390000|2022-01-31 08:39:50|406.43|404.23|406.25|404.05|406.43|404.23|406.25|404.05|0
1643618400000|2022-01-31 08:40:00|406.43|404.23|406.25|404.05|406.43|404.23|406.25|404.05|0
1643618410000|2022-01-31 08:40:10|406.79|404.59|407.07|404.87|407.07|404.87|406.79|404.59|0
1643618420000|2022-01-31 08:40:20|407.16|404.96|406.61|404.41|407.16|404.96|406.61|404.41|0
1643618430000|2022-01-31 08:40:30|406.43|404.23|407.16|404.96|407.16|404.96|406.43|404.23|0
1643618440000|2022-01-31 08:40:40|407.34|405.14|407.71|405.51|407.71|405.51|407.34|405.14|0
1643618450000|2022-01-31 08:40:50|407.53|405.33|407.16|404.96|407.53|405.33|407.16|404.96|0
1643618460000|2022-01-31 08:41:00|406.98|404.78|407.16|404.96|407.16|404.96|406.98|404.78|0
1643618470000|2022-01-31 08:41:10|407.26|405.06|407.89|405.69|407.89|405.69|407.26|405.06|0
1643618480000|2022-01-31 08:41:20|407.44|405.24|407.53|405.33|407.53|405.33|407.44|405.24|0
1643618490000|2022-01-31 08:41:30|407.44|405.24|407.44|405.24|407.44|405.24|407.44|405.24|0
1643618500000|2022-01-31 08:41:40|407.53|405.33|406.79|404.59|407.53|405.33|406.79|404.59|0
1643618510000|2022-01-31 08:41:50|406.71|404.51|406.43|404.23|406.71|404.51|406.43|404.23|0
1643618520000|2022-01-31 08:42:00|406.25|404.05|405.88|403.68|406.25|404.05|405.88|403.68|0
1643618530000|2022-01-31 08:42:10|406.06|403.86|405.88|403.68|406.06|403.86|405.88|403.68|0
1643618550000|2022-01-31 08:42:30|405.7|403.5|405.51|403.31|405.7|403.5|405.51|403.31|0
1643618560000|2022-01-31 08:42:40|405.7|403.5|405.7|403.5|405.7|403.5|405.7|403.5|0
1643618570000|2022-01-31 08:42:50|406.25|404.05|406.71|404.51|407.16|404.96|406.25|404.05|0
1643618580000|2022-01-31 08:43:00|406.43|404.23|406.06|403.86|406.43|404.23|406.06|403.86|0
1643618590000|2022-01-31 08:43:10|405.88|403.68|405.7|403.5|405.88|403.68|405.7|403.5|0
1643618600000|2022-01-31 08:43:20|405.51|403.31|405.88|403.68|405.88|403.68|405.51|403.31|0
1643618610000|2022-01-31 08:43:30|405.7|403.5|405.88|403.68|405.88|403.68|405.7|403.5|0
1643618620000|2022-01-31 08:43:40|405.7|403.5|405.7|403.5|405.7|403.5|405.7|403.5|0
1643618630000|2022-01-31 08:43:50|405.88|403.68|405.79|403.59|405.88|403.68|405.7|403.5|0
1643618640000|2022-01-31 08:44:00|405.7|403.5|405.51|403.31|405.7|403.5|405.51|403.31|0
1643618650000|2022-01-31 08:44:10|405.61|403.41|405.51|403.31|405.7|403.5|405.51|403.31|0
1643618660000|2022-01-31 08:44:20|405.33|403.13|405.33|403.13|405.33|403.13|405.33|403.13|0
1643618670000|2022-01-31 08:44:30|405.15|402.95|405.15|402.95|405.15|402.95|405.15|402.95|0
1643618680000|2022-01-31 08:44:40|405.24|403.04|405.51|403.31|405.51|403.31|405.24|403.04|0
1643618690000|2022-01-31 08:44:50|405.43|403.23|405.15|402.95|405.7|403.5|405.15|402.95|0
1643618700000|2022-01-31 08:45:00|405.33|403.13|405.15|402.95|405.33|403.13|405.15|402.95|0
1643618710000|2022-01-31 08:45:10|404.97|402.77|405.15|402.95|405.15|402.95|404.97|402.77|0
1643618720000|2022-01-31 08:45:20|404.97|402.77|404.88|402.68|404.97|402.77|404.78|402.58|0
1643618730000|2022-01-31 08:45:30|404.78|402.58|404.97|402.77|404.97|402.77|404.78|402.58|0
1643618740000|2022-01-31 08:45:40|404.78|402.58|404.88|402.68|404.97|402.77|404.78|402.58|0
1643618750000|2022-01-31 08:45:50|405.24|403.04|405.15|402.95|405.33|403.13|405.15|402.95|0
1643618760000|2022-01-31 08:46:00|404.97|402.77|404.97|402.77|404.97|402.77|404.88|402.68|0
1643618770000|2022-01-31 08:46:10|405.43|403.23|405.33|403.13|405.51|403.31|405.33|403.13|0
1643618780000|2022-01-31 08:46:20|405.51|403.31|405.33|403.13|405.7|403.5|405.33|403.13|0
1643618790000|2022-01-31 08:46:30|405.51|403.31|405.79|403.59|405.79|403.59|405.51|403.31|0
1643618800000|2022-01-31 08:46:40|406.06|403.86|405.88|403.68|406.06|403.86|405.88|403.68|0
1643618810000|2022-01-31 08:46:50|405.79|403.59|405.24|403.04|405.79|403.59|405.24|403.04|0
1643618820000|2022-01-31 08:47:00|405.33|403.13|405.15|402.95|405.33|403.13|405.15|402.95|0
1643618830000|2022-01-31 08:47:10|404.96|402.76|404.96|402.76|405.15|402.95|404.96|402.76|0
1643618840000|2022-01-31 08:47:20|404.78|402.58|404.96|402.76|404.96|402.76|404.78|402.58|0
1643618850000|2022-01-31 08:47:30|404.78|402.58|404.78|402.58|404.78|402.58|404.78|402.58|0
1643618860000|2022-01-31 08:47:40|404.6|402.4|404.6|402.4|404.6|402.4|404.6|402.4|0
1643618870000|2022-01-31 08:47:50|404.78|402.58|404.78|402.58|404.88|402.68|404.78|402.58|0
1643618880000|2022-01-31 08:48:00|404.6|402.4|404.6|402.4|404.69|402.49|404.6|402.4|0
1643618890000|2022-01-31 08:48:10|404.69|402.49|404.78|402.58|404.78|402.58|404.6|402.4|0
1643618900000|2022-01-31 08:48:20|404.96|402.76|404.96|402.76|404.96|402.76|404.88|402.68|0
1643618910000|2022-01-31 08:48:30|404.78|402.58|404.51|402.31|404.78|402.58|404.51|402.31|0
1643618920000|2022-01-31 08:48:40|404.6|402.4|404.69|402.49|404.78|402.58|404.6|402.4|0
1643618930000|2022-01-31 08:48:50|404.6|402.4|404.42|402.22|404.6|402.4|404.42|402.22|0
1643618940000|2022-01-31 08:49:00|404.69|402.49|404.6|402.4|404.69|402.49|404.51|402.31|0
1643618950000|2022-01-31 08:49:10|404.42|402.22|404.42|402.22|404.6|402.4|404.42|402.22|0
1643618960000|2022-01-31 08:49:20|404.6|402.4|404.51|402.31|404.6|402.4|404.51|402.31|0
1643618970000|2022-01-31 08:49:30|404.42|402.22|404.78|402.58|404.78|402.58|404.42|402.22|0
1643618980000|2022-01-31 08:49:40|404.6|402.4|404.42|402.22|404.6|402.4|404.42|402.22|0
1643618990000|2022-01-31 08:49:50|404.23|402.03|404.23|402.03|404.23|402.03|404.23|402.03|0
1643619000000|2022-01-31 08:50:00|404.42|402.22|404.42|402.22|404.42|402.22|404.42|402.22|0
1643619010000|2022-01-31 08:50:10|404.23|402.03|404.05|401.85|404.23|402.03|403.96|401.76|0
1643619020000|2022-01-31 08:50:20|404.23|402.03|404.6|402.4|404.6|402.4|404.23|402.03|0
1643619030000|2022-01-31 08:50:30|404.78|402.58|405.15|402.95|405.15|402.95|404.78|402.58|0
1643619040000|2022-01-31 08:50:40|405.33|403.13|404.96|402.76|405.33|403.13|404.96|402.76|0
1643619050000|2022-01-31 08:50:50|405.15|402.95|405.42|403.22|405.42|403.22|404.96|402.76|0
1643619060000|2022-01-31 08:51:00|405.33|403.13|405.33|403.13|405.33|403.13|405.15|402.95|0
1643619070000|2022-01-31 08:51:10|405.15|402.95|405.33|403.13|405.33|403.13|405.15|402.95|0
1643619080000|2022-01-31 08:51:20|405.15|402.95|405.15|402.95|405.15|402.95|404.96|402.76|0
1643619090000|2022-01-31 08:51:30|405.42|403.22|405.15|402.95|405.51|403.31|405.15|402.95|0
1643619100000|2022-01-31 08:51:40|405.42|403.22|405.51|403.31|405.51|403.31|405.42|403.22|0
1643619110000|2022-01-31 08:51:50|405.69|403.49|405.61|403.41|405.69|403.49|405.51|403.31|0
1643619120000|2022-01-31 08:52:00|405.33|403.13|404.6|402.4|405.33|403.13|404.51|402.31|0
1643619130000|2022-01-31 08:52:10|404.42|402.22|404.51|402.31|404.51|402.31|404.42|402.22|0
1643619140000|2022-01-31 08:52:20|404.33|402.13|404.23|402.03|404.42|402.22|404.23|402.03|0
1643619150000|2022-01-31 08:52:30|404.42|402.22|403.96|401.76|404.42|402.22|403.87|401.67|0
1643619160000|2022-01-31 08:52:40|404.15|401.95|404.6|402.4|404.6|402.4|404.15|401.95|0
1643619170000|2022-01-31 08:52:50|404.78|402.58|403.5|401.3|404.78|402.58|403.5|401.3|0
1643619180000|2022-01-31 08:53:00|403.32|401.12|402.96|400.76|403.32|401.12|402.78|400.58|0
1643619190000|2022-01-31 08:53:10|402.78|400.58|402.78|400.58|402.78|400.58|402.78|400.58|0
1643619200000|2022-01-31 08:53:20|402.59|400.39|402.41|400.21|402.59|400.39|402.41|400.21|0
1643619210000|2022-01-31 08:53:30|402.23|400.03|402.78|400.58|402.78|400.58|402.23|400.03|0
1643619220000|2022-01-31 08:53:40|402.59|400.39|402.41|400.21|402.59|400.39|402.23|400.03|0
1643619230000|2022-01-31 08:53:50|402.23|400.03|402.23|400.03|402.41|400.21|402.23|400.03|0
1643619240000|2022-01-31 08:54:00|402.59|400.39|402.32|400.12|402.59|400.39|402.32|400.12|0
1643619250000|2022-01-31 08:54:10|402.41|400.21|402.05|399.85|402.41|400.21|402.05|399.85|0
1643619260000|2022-01-31 08:54:20|401.87|399.67|402.05|399.85|402.23|400.03|401.87|399.67|0
1643619270000|2022-01-31 08:54:30|401.87|399.67|401.87|399.67|402.23|400.03|401.87|399.67|0
1643619280000|2022-01-31 08:54:40|401.68|399.48|402.23|400.03|402.23|400.03|401.68|399.48|0
1643619290000|2022-01-31 08:54:50|402.41|400.21|402.05|399.85|402.41|400.21|402.05|399.85|0
1643619300000|2022-01-31 08:55:00|402.23|400.03|401.87|399.67|402.23|400.03|401.87|399.67|0
1643619310000|2022-01-31 08:55:10|402.05|399.85|402.05|399.85|402.05|399.85|401.87|399.67|0
1643619320000|2022-01-31 08:55:20|402.14|399.94|402.96|400.76|402.96|400.76|402.14|399.94|0
1643619330000|2022-01-31 08:55:30|402.77|400.57|402.87|400.67|402.96|400.76|402.77|400.57|0
1643619340000|2022-01-31 08:55:40|402.96|400.76|402.77|400.57|403.14|400.94|402.77|400.57|0
1643619350000|2022-01-31 08:55:50|402.59|400.39|401.86|399.66|402.59|400.39|401.86|399.66|0
1643619360000|2022-01-31 08:56:00|402.05|399.85|401.86|399.66|402.05|399.85|401.86|399.66|0
1643619370000|2022-01-31 08:56:10|401.68|399.48|401.78|399.58|401.78|399.58|401.68|399.48|0
1643619380000|2022-01-31 08:56:20|401.86|399.66|402.41|400.21|402.41|400.21|401.86|399.66|0
1643619390000|2022-01-31 08:56:30|402.69|400.49|402.69|400.49|402.69|400.49|402.41|400.21|0
1643619400000|2022-01-31 08:56:40|402.59|400.39|402.59|400.39|402.59|400.39|402.59|400.39|0
1643619410000|2022-01-31 08:56:50|402.77|400.57|402.69|400.49|402.77|400.57|402.59|400.39|0
1643619420000|2022-01-31 08:57:00|402.59|400.39|403.14|400.94|403.32|401.12|402.59|400.39|0
1643619430000|2022-01-31 08:57:10|402.96|400.76|403.23|401.03|403.32|401.12|402.96|400.76|0
1643619440000|2022-01-31 08:57:20|403.05|400.85|402.87|400.67|403.14|400.94|402.87|400.67|0
1643619450000|2022-01-31 08:57:30|402.77|400.57|402.59|400.39|402.77|400.57|402.41|400.21|0
1643619460000|2022-01-31 08:57:40|402.41|400.21|402.41|400.21|402.41|400.21|402.23|400.03|0
1643619470000|2022-01-31 08:57:50|402.32|400.12|402.77|400.57|402.77|400.57|402.32|400.12|0
1643619480000|2022-01-31 08:58:00|402.59|400.39|402.59|400.39|402.59|400.39|402.41|400.21|0
1643619490000|2022-01-31 08:58:10|402.32|400.12|402.23|400.03|402.32|400.12|402.23|400.03|0
1643619500000|2022-01-31 08:58:20|402.41|400.21|402.41|400.21|402.41|400.21|402.41|400.21|0
1643619510000|2022-01-31 08:58:30|402.23|400.03|402.59|400.39|402.59|400.39|402.23|400.03|0
1643619520000|2022-01-31 08:58:40|402.77|400.57|401.86|399.66|402.77|400.57|401.86|399.66|0
1643619530000|2022-01-31 08:58:50|401.78|399.58|401.68|399.48|401.96|399.76|401.68|399.48|0
1643619540000|2022-01-31 08:59:00|401.86|399.66|402.41|400.21|402.41|400.21|401.78|399.58|0
1643619550000|2022-01-31 08:59:10|402.69|400.49|402.59|400.39|402.69|400.49|402.41|400.21|0
1643619560000|2022-01-31 08:59:20|402.96|400.76|401.86|399.66|402.96|400.76|401.86|399.66|0
1643619570000|2022-01-31 08:59:30|401.68|399.48|401.86|399.66|401.86|399.66|401.59|399.39|0
1643619580000|2022-01-31 08:59:40|401.68|399.48|401.86|399.66|401.86|399.66|401.68|399.48|0
1643619590000|2022-01-31 08:59:50|402.05|399.85|401.86|399.66|402.05|399.85|401.86|399.66|0
1643619600000|2022-01-31 09:00:00|401.68|399.48|401.68|399.48|401.86|399.66|401.59|399.39|0
1643619610000|2022-01-31 09:00:10|402.05|399.85|402.59|400.39|402.59|400.39|402.05|399.85|0
1643619620000|2022-01-31 09:00:20|402.77|400.57|402.95|400.75|402.95|400.75|402.69|400.49|0
1643619630000|2022-01-31 09:00:30|402.77|400.57|402.04|399.84|402.77|400.57|402.04|399.84|0
1643619640000|2022-01-31 09:00:40|402.14|399.94|401.86|399.66|402.14|399.94|401.86|399.66|0
1643619650000|2022-01-31 09:00:50|401.5|399.3|401.5|399.3|401.5|399.3|401.5|399.3|0
1643619660000|2022-01-31 09:01:00|401.32|399.12|400.95|398.75|401.32|399.12|400.95|398.75|0
1643619670000|2022-01-31 09:01:10|400.77|398.57|400.95|398.75|400.95|398.75|400.77|398.57|0
1643619680000|2022-01-31 09:01:20|400.77|398.57|400.59|398.39|400.77|398.57|400.59|398.39|0
1643619690000|2022-01-31 09:01:30|400.41|398.21|400.05|397.85|400.41|398.21|400.05|397.85|0
1643619720000|2022-01-31 09:02:00|400.23|398.03|400.95|398.75|400.95|398.75|400.23|398.03|0
1643619730000|2022-01-31 09:02:10|401.14|398.94|400.95|398.75|401.14|398.94|400.95|398.75|0
1643619740000|2022-01-31 09:02:20|401.14|398.94|401.05|398.85|401.14|398.94|401.05|398.85|0
1643619750000|2022-01-31 09:02:30|401.14|398.94|400.77|398.57|401.14|398.94|400.77|398.57|0
1643619760000|2022-01-31 09:02:40|400.41|398.21|400.59|398.39|400.59|398.39|400.23|398.03|0
1643619770000|2022-01-31 09:02:50|400.41|398.21|400.41|398.21|400.5|398.3|400.32|398.12|0
1643619780000|2022-01-31 09:03:00|400.23|398.03|400.05|397.85|400.23|398.03|400.05|397.85|0
1643619790000|2022-01-31 09:03:10|400.23|398.03|400.14|397.94|400.23|398.03|400.05|397.85|0
1643619800000|2022-01-31 09:03:20|400.05|397.85|399.87|397.67|400.05|397.85|399.87|397.67|0
1643619810000|2022-01-31 09:03:30|399.96|397.76|400.41|398.21|400.41|398.21|399.96|397.76|0
1643619820000|2022-01-31 09:03:40|401.05|398.85|400.77|398.57|401.05|398.85|400.77|398.57|0
1643619830000|2022-01-31 09:03:50|400.59|398.39|400.59|398.39|400.77|398.57|400.59|398.39|0
1643619840000|2022-01-31 09:04:00|400.95|398.75|400.59|398.39|400.95|398.75|400.59|398.39|0
1643619850000|2022-01-31 09:04:10|400.41|398.21|400.32|398.12|400.41|398.21|400.32|398.12|0
1643619860000|2022-01-31 09:04:20|400.23|398.03|400.23|398.03|400.23|398.03|400.23|398.03|0
1643619870000|2022-01-31 09:04:30|400.41|398.21|400.23|398.03|400.41|398.21|400.05|397.85|0
1643619880000|2022-01-31 09:04:40|400.05|397.85|400.41|398.21|400.41|398.21|400.05|397.85|0
1643619890000|2022-01-31 09:04:50|400.23|398.03|400.41|398.21|400.41|398.21|400.23|398.03|0
1643619900000|2022-01-31 09:05:00|400.95|398.75|400.41|398.21|400.95|398.75|400.41|398.21|0
1643619910000|2022-01-31 09:05:10|400.59|398.39|400.95|398.75|400.95|398.75|400.59|398.39|0
1643619920000|2022-01-31 09:05:20|401.32|399.12|401.68|399.48|401.68|399.48|401.32|399.12|0
1643619930000|2022-01-31 09:05:30|401.86|399.66|402.32|400.12|402.41|400.21|401.86|399.66|0
1643619940000|2022-01-31 09:05:40|402.59|400.39|402.95|400.75|402.95|400.75|402.59|400.39|0
1643619950000|2022-01-31 09:05:50|403.05|400.85|402.77|400.57|403.05|400.85|402.77|400.57|0
1643619960000|2022-01-31 09:06:00|402.95|400.75|402.95|400.75|402.95|400.75|402.59|400.39|0
1643619970000|2022-01-31 09:06:10|403.13|400.93|403.13|400.93|403.13|400.93|402.95|400.75|0
1643619980000|2022-01-31 09:06:20|403.32|401.12|403.13|400.93|403.32|401.12|403.13|400.93|0
1643619990000|2022-01-31 09:06:30|403.32|401.12|403.32|401.12|403.32|401.12|403.13|400.93|0
1643620000000|2022-01-31 09:06:40|402.95|400.75|402.86|400.66|402.95|400.75|402.86|400.66|0
1643620010000|2022-01-31 09:06:50|403.05|400.85|402.59|400.39|403.05|400.85|402.59|400.39|0
1643620020000|2022-01-31 09:07:00|402.77|400.57|402.95|400.75|403.13|400.93|402.77|400.57|0
1643620030000|2022-01-31 09:07:10|402.59|400.39|402.95|400.75|403.05|400.85|402.59|400.39|0
1643620040000|2022-01-31 09:07:20|402.77|400.57|402.59|400.39|402.77|400.57|402.59|400.39|0
1643620050000|2022-01-31 09:07:30|402.95|400.75|402.95|400.75|402.95|400.75|402.95|400.75|0
1643620060000|2022-01-31 09:07:40|402.77|400.57|402.68|400.48|402.77|400.57|402.68|400.48|0
1643620070000|2022-01-31 09:07:50|402.77|400.57|402.14|399.94|402.77|400.57|402.14|399.94|0
1643620080000|2022-01-31 09:08:00|402.22|400.02|401.77|399.57|402.41|400.21|401.77|399.57|0
1643620090000|2022-01-31 09:08:10|402.04|399.84|402.04|399.84|402.32|400.12|402.04|399.84|0
1643620100000|2022-01-31 09:08:20|402.14|399.94|401.31|399.11|402.22|400.02|401.31|399.11|0
1643620110000|2022-01-31 09:08:30|401.5|399.3|401.59|399.39|401.59|399.39|401.5|399.3|0
1643620120000|2022-01-31 09:08:40|401.86|399.66|401.68|399.48|401.86|399.66|401.5|399.3|0
1643620130000|2022-01-31 09:08:50|401.86|399.66|400.86|398.66|401.86|399.66|400.86|398.66|0
1643620140000|2022-01-31 09:09:00|400.77|398.57|400.68|398.48|400.95|398.75|400.68|398.48|0
1643620150000|2022-01-31 09:09:10|400.86|398.66|400.95|398.75|400.95|398.75|400.86|398.66|0
1643620160000|2022-01-31 09:09:20|401.31|399.11|401.31|399.11|401.31|399.11|401.31|399.11|0
1643620170000|2022-01-31 09:09:30|401.23|399.03|401.13|398.93|401.23|399.03|401.13|398.93|0
1643620180000|2022-01-31 09:09:40|401.31|399.11|401.31|399.11|401.41|399.21|401.31|399.11|0
1643620190000|2022-01-31 09:09:50|401.5|399.3|401.5|399.3|401.5|399.3|401.31|399.11|0
1643620200000|2022-01-31 09:10:00|401.31|399.11|401.13|398.93|401.31|399.11|401.13|398.93|0
1643620210000|2022-01-31 09:10:10|401.68|399.48|401.68|399.48|402.14|399.94|401.68|399.48|0
1643620220000|2022-01-31 09:10:20|401.77|399.57|401.86|399.66|402.04|399.84|401.77|399.57|0
1643620230000|2022-01-31 09:10:30|402.04|399.84|401.86|399.66|402.04|399.84|401.86|399.66|0
1643620240000|2022-01-31 09:10:40|402.04|399.84|401.86|399.66|402.04|399.84|401.86|399.66|0
1643620250000|2022-01-31 09:10:50|402.04|399.84|401.95|399.75|402.04|399.84|401.86|399.66|0
1643620260000|2022-01-31 09:11:00|402.22|400.02|402.5|400.3|402.5|400.3|402.14|399.94|0
1643620270000|2022-01-31 09:11:10|402.59|400.39|402.32|400.12|402.59|400.39|402.32|400.12|0
1643620280000|2022-01-31 09:11:20|402.4|400.2|402.22|400.02|402.59|400.39|402.22|400.02|0
1643620290000|2022-01-31 09:11:30|402.32|400.12|402.4|400.2|402.4|400.2|402.32|400.12|0
1643620300000|2022-01-31 09:11:40|402.14|399.94|402.22|400.02|402.22|400.02|401.86|399.66|0
1643620310000|2022-01-31 09:11:50|402.13|399.93|402.04|399.84|402.13|399.93|402.04|399.84|0
1643620320000|2022-01-31 09:12:00|402.4|400.2|402.22|400.02|402.4|400.2|402.04|399.84|0
1643620330000|2022-01-31 09:12:10|401.86|399.66|401.41|399.21|401.86|399.66|401.31|399.11|0
1643620340000|2022-01-31 09:12:20|401.31|399.11|401.13|398.93|401.31|399.11|400.77|398.57|0
1643620350000|2022-01-31 09:12:30|400.95|398.75|400.77|398.57|400.95|398.75|400.77|398.57|0
1643620360000|2022-01-31 09:12:40|400.95|398.75|401.04|398.84|401.13|398.93|400.77|398.57|0
1643620370000|2022-01-31 09:12:50|401.13|398.93|401.41|399.21|401.59|399.39|401.13|398.93|0
1643620380000|2022-01-31 09:13:00|401.68|399.48|401.31|399.11|401.68|399.48|401.31|399.11|0
1643620390000|2022-01-31 09:13:10|401.13|398.93|400.95|398.75|401.13|398.93|400.77|398.57|0
1643620400000|2022-01-31 09:13:20|400.77|398.57|400.41|398.21|400.77|398.57|400.22|398.02|0
1643620410000|2022-01-31 09:13:30|400.32|398.12|400.32|398.12|400.41|398.21|400.32|398.12|0
1643620420000|2022-01-31 09:13:40|400.14|397.94|400.41|398.21|400.41|398.21|400.14|397.94|0
1643620430000|2022-01-31 09:13:50|400.59|398.39|400.59|398.39|400.68|398.48|400.59|398.39|0
1643620440000|2022-01-31 09:14:00|400.68|398.48|400.68|398.48|400.77|398.57|400.59|398.39|0
1643620450000|2022-01-31 09:14:10|400.77|398.57|400.5|398.3|400.77|398.57|400.4|398.2|0
1643620460000|2022-01-31 09:14:20|400.32|398.12|400.22|398.02|400.4|398.2|400.22|398.02|0
1643620470000|2022-01-31 09:14:30|400.4|398.2|400.4|398.2|400.4|398.2|400.4|398.2|0
1643620480000|2022-01-31 09:14:40|400.32|398.12|400.22|398.02|400.32|398.12|400.22|398.02|0
1643620490000|2022-01-31 09:14:50|400.04|397.84|400.04|397.84|400.04|397.84|400.04|397.84|0
1643620500000|2022-01-31 09:15:00|400.22|398.02|400.32|398.12|400.4|398.2|400.14|397.94|0
1643620510000|2022-01-31 09:15:10|400.22|398.02|400.22|398.02|400.22|398.02|400.22|398.02|0
1643620520000|2022-01-31 09:15:20|400.04|397.84|400.22|398.02|400.22|398.02|400.04|397.84|0
1643620530000|2022-01-31 09:15:30|400.4|398.2|400.59|398.39|400.77|398.57|400.4|398.2|0
1643620540000|2022-01-31 09:15:40|400.5|398.3|400.59|398.39|400.59|398.39|400.22|398.02|0
1643620550000|2022-01-31 09:15:50|400.68|398.48|400.77|398.57|400.77|398.57|400.68|398.48|0
1643620560000|2022-01-31 09:16:00|401.13|398.93|401.13|398.93|401.13|398.93|401.13|398.93|0
1643620570000|2022-01-31 09:16:10|400.95|398.75|400.77|398.57|400.95|398.75|400.77|398.57|0
1643620580000|2022-01-31 09:16:20|400.59|398.39|400.77|398.57|400.77|398.57|400.4|398.2|0
1643620590000|2022-01-31 09:16:30|400.68|398.48|400.77|398.57|400.77|398.57|400.68|398.48|0
1643620600000|2022-01-31 09:16:40|400.5|398.3|400.5|398.3|400.68|398.48|400.5|398.3|0
1643620610000|2022-01-31 09:16:50|400.59|398.39|400.59|398.39|400.77|398.57|400.59|398.39|0
1643620620000|2022-01-31 09:17:00|400.68|398.48|401.31|399.11|401.49|399.29|400.68|398.48|0
1643620630000|2022-01-31 09:17:10|401.49|399.29|401.67|399.47|401.67|399.47|401.49|399.29|0
1643620640000|2022-01-31 09:17:20|401.86|399.66|402.22|400.02|402.22|400.02|401.86|399.66|0
1643620650000|2022-01-31 09:17:30|402.31|400.11|402.95|400.75|402.95|400.75|402.31|400.11|0
1643620660000|2022-01-31 09:17:40|403.13|400.93|403.04|400.84|403.13|400.93|403.04|400.84|0
1643620670000|2022-01-31 09:17:50|403.13|400.93|403.13|400.93|403.49|401.29|403.13|400.93|0
1643620680000|2022-01-31 09:18:00|403.22|401.02|402.13|399.93|403.31|401.11|402.13|399.93|0
1643620690000|2022-01-31 09:18:10|401.95|399.75|402.4|400.2|402.5|400.3|401.95|399.75|0
1643620700000|2022-01-31 09:18:20|402.58|400.38|402.58|400.38|402.77|400.57|402.58|400.38|0
1643620710000|2022-01-31 09:18:30|402.68|400.48|402.5|400.3|402.68|400.48|402.5|400.3|0
1643620720000|2022-01-31 09:18:40|402.68|400.48|402.58|400.38|402.68|400.48|402.5|400.3|0
1643620730000|2022-01-31 09:18:50|402.31|400.11|402.31|400.11|402.31|400.11|402.31|400.11|0
1643620740000|2022-01-31 09:19:00|402.5|400.3|402.95|400.75|402.95|400.75|402.5|400.3|0
1643620750000|2022-01-31 09:19:10|403.22|401.02|403.31|401.11|403.31|401.11|403.13|400.93|0
1643620760000|2022-01-31 09:19:20|402.58|400.38|401.95|399.75|402.58|400.38|401.95|399.75|0
1643620770000|2022-01-31 09:19:30|402.04|399.84|402.04|399.84|402.04|399.84|402.04|399.84|0
1643620780000|2022-01-31 09:19:40|401.67|399.47|401.67|399.47|401.67|399.47|401.67|399.47|0
1643620790000|2022-01-31 09:19:50|401.49|399.29|401.49|399.29|401.86|399.66|401.49|399.29|0
1643620800000|2022-01-31 09:20:00|401.67|399.47|401.67|399.47|401.67|399.47|401.49|399.29|0
1643620810000|2022-01-31 09:20:10|401.49|399.29|401.22|399.02|401.49|399.29|401.22|399.02|0
1643620820000|2022-01-31 09:20:20|401.13|398.93|401.4|399.2|401.49|399.29|401.13|398.93|0
1643620830000|2022-01-31 09:20:30|401.31|399.11|401.13|398.93|401.49|399.29|401.13|398.93|0
1643620840000|2022-01-31 09:20:40|400.95|398.75|401.13|398.93|401.13|398.93|400.95|398.75|0
1643620850000|2022-01-31 09:20:50|401.22|399.02|401.49|399.29|401.49|399.29|401.22|399.02|0
1643620860000|2022-01-31 09:21:00|401.13|398.93|401.13|398.93|401.49|399.29|401.13|398.93|0
1643620870000|2022-01-31 09:21:10|401.31|399.11|401.4|399.2|401.49|399.29|401.31|399.11|0
1643620880000|2022-01-31 09:21:20|401.31|399.11|401.13|398.93|401.31|399.11|401.04|398.84|0
1643620890000|2022-01-31 09:21:30|401.31|399.11|401.31|399.11|401.31|399.11|401.31|399.11|0
1643620900000|2022-01-31 09:21:40|401.67|399.47|401.77|399.57|401.77|399.57|401.67|399.47|0
1643620910000|2022-01-31 09:21:50|401.85|399.65|401.49|399.29|401.85|399.65|401.49|399.29|0
1643620920000|2022-01-31 09:22:00|401.67|399.47|401.67|399.47|401.67|399.47|401.49|399.29|0
1643620930000|2022-01-31 09:22:10|402.04|399.84|402.76|400.56|402.95|400.75|402.04|399.84|0
1643620940000|2022-01-31 09:22:20|402.68|400.48|402.76|400.56|402.76|400.56|402.68|400.48|0
1643620950000|2022-01-31 09:22:30|403.13|400.93|402.95|400.75|403.13|400.93|402.95|400.75|0
1643620960000|2022-01-31 09:22:40|403.13|400.93|403.13|400.93|403.13|400.93|402.95|400.75|0
1643620970000|2022-01-31 09:22:50|403.22|401.02|403.13|400.93|403.22|401.02|403.13|400.93|0
1643620980000|2022-01-31 09:23:00|403.04|400.84|402.95|400.75|403.13|400.93|402.95|400.75|0
1643620990000|2022-01-31 09:23:10|402.58|400.38|402.58|400.38|402.58|400.38|402.4|400.2|0
1643621000000|2022-01-31 09:23:20|402.4|400.2|402.95|400.75|402.95|400.75|402.4|400.2|0
1643621010000|2022-01-31 09:23:30|402.76|400.56|402.86|400.66|402.86|400.66|402.76|400.56|0
1643621020000|2022-01-31 09:23:40|403.13|400.93|403.67|401.47|403.67|401.47|403.13|400.93|0
1643621030000|2022-01-31 09:23:50|403.49|401.29|403.49|401.29|403.49|401.29|403.4|401.2|0
1643621050000|2022-01-31 09:24:10|403.67|401.47|403.31|401.11|403.67|401.47|403.31|401.11|0
1643621060000|2022-01-31 09:24:20|403.04|400.84|402.58|400.38|403.13|400.93|402.58|400.38|0
1643621070000|2022-01-31 09:24:30|402.76|400.56|402.58|400.38|402.94|400.74|402.58|400.38|0
1643621080000|2022-01-31 09:24:40|402.49|400.29|402.31|400.11|402.49|400.29|402.31|400.11|0
1643621090000|2022-01-31 09:24:50|402.22|400.02|402.58|400.38|402.58|400.38|402.22|400.02|0
1643621100000|2022-01-31 09:25:00|402.86|400.66|402.94|400.74|403.13|400.93|402.86|400.66|0
1643621110000|2022-01-31 09:25:10|403.31|401.11|403.13|400.93|403.31|401.11|402.94|400.74|0
1643621120000|2022-01-31 09:25:20|403.31|401.11|403.49|401.29|403.49|401.29|403.31|401.11|0
1643621130000|2022-01-31 09:25:30|403.67|401.47|403.49|401.29|403.67|401.47|403.49|401.29|0
1643621140000|2022-01-31 09:25:40|403.31|401.11|402.94|400.74|403.31|401.11|402.94|400.74|0
1643621150000|2022-01-31 09:25:50|402.76|400.56|402.68|400.48|402.76|400.56|402.58|400.38|0
1643621160000|2022-01-31 09:26:00|402.58|400.38|402.49|400.29|402.58|400.38|402.49|400.29|0
1643621170000|2022-01-31 09:26:10|402.4|400.2|402.58|400.38|402.58|400.38|402.4|400.2|0
1643621180000|2022-01-31 09:26:20|402.76|400.56|402.76|400.56|402.86|400.66|402.76|400.56|0
1643621190000|2022-01-31 09:26:30|402.58|400.38|402.49|400.29|402.67|400.47|402.49|400.29|0
1643621200000|2022-01-31 09:26:40|403.13|400.93|403.31|401.11|403.49|401.29|403.13|400.93|0
1643621210000|2022-01-31 09:26:50|403.4|401.2|403.31|401.11|403.4|401.2|403.31|401.11|0
1643621220000|2022-01-31 09:27:00|402.94|400.74|403.31|401.11|403.4|401.2|402.94|400.74|0
1643621230000|2022-01-31 09:27:10|403.13|400.93|403.31|401.11|403.31|401.11|403.13|400.93|0
1643621240000|2022-01-31 09:27:20|402.94|400.74|402.94|400.74|402.94|400.74|402.94|400.74|0
1643621250000|2022-01-31 09:27:30|402.86|400.66|402.31|400.11|402.86|400.66|402.13|399.93|0
1643621260000|2022-01-31 09:27:40|402.22|400.02|402.03|399.83|402.4|400.2|402.03|399.83|0
1643621270000|2022-01-31 09:27:50|402.22|400.02|402.22|400.02|402.22|400.02|402.22|400.02|0
1643621280000|2022-01-31 09:28:00|402.03|399.83|402.03|399.83|402.03|399.83|402.03|399.83|0
1643621290000|2022-01-31 09:28:10|401.95|399.75|401.95|399.75|402.03|399.83|401.85|399.65|0
1643621300000|2022-01-31 09:28:20|401.85|399.65|401.95|399.75|402.03|399.83|401.76|399.56|0
1643621310000|2022-01-31 09:28:30|402.13|399.93|402.49|400.29|402.49|400.29|402.13|399.93|0
1643621320000|2022-01-31 09:28:40|402.4|400.2|402.49|400.29|402.58|400.38|402.31|400.11|0
1643621330000|2022-01-31 09:28:50|402.76|400.56|403.31|401.11|403.31|401.11|402.76|400.56|0
1643621340000|2022-01-31 09:29:00|403.4|401.2|403.49|401.29|403.49|401.29|403.4|401.2|0
1643621350000|2022-01-31 09:29:10|403.4|401.2|403.31|401.11|403.4|401.2|403.31|401.11|0
1643621360000|2022-01-31 09:29:20|403.04|400.84|402.94|400.74|403.13|400.93|402.94|400.74|0
1643621370000|2022-01-31 09:29:30|402.76|400.56|402.58|400.38|402.76|400.56|402.58|400.38|0
1643621380000|2022-01-31 09:29:40|402.76|400.56|402.58|400.38|402.76|400.56|402.58|400.38|0
1643621390000|2022-01-31 09:29:50|402.22|400.02|402.4|400.2|402.4|400.2|402.22|400.02|0
1643621400000|2022-01-31 09:30:00|402.21|400.01|402.03|399.83|402.4|400.2|402.03|399.83|0
1643621410000|2022-01-31 09:30:10|402.21|400.01|401.85|399.65|402.4|400.2|401.85|399.65|0
1643621420000|2022-01-31 09:30:20|401.67|399.47|401.49|399.29|401.67|399.47|401.49|399.29|0
1643621430000|2022-01-31 09:30:30|401.67|399.47|401.58|399.38|401.67|399.47|401.58|399.38|0
1643621440000|2022-01-31 09:30:40|401.67|399.47|402.03|399.83|402.03|399.83|401.58|399.38|0
1643621450000|2022-01-31 09:30:50|402.58|400.38|402.4|400.2|402.86|400.66|402.4|400.2|0
1643621460000|2022-01-31 09:31:00|402.21|400.01|402.21|400.01|402.4|400.2|402.21|400.01|0
1643621470000|2022-01-31 09:31:10|402.31|400.11|402.67|400.47|402.67|400.47|402.31|400.11|0
1643621480000|2022-01-31 09:31:20|402.58|400.38|402.58|400.38|402.58|400.38|402.49|400.29|0
1643621490000|2022-01-31 09:31:30|402.67|400.47|402.76|400.56|402.76|400.56|402.67|400.47|0
1643621500000|2022-01-31 09:31:40|402.58|400.38|402.76|400.56|402.76|400.56|402.58|400.38|0
1643621510000|2022-01-31 09:31:50|403.04|400.84|403.12|400.92|403.31|401.11|403.04|400.84|0
1643621520000|2022-01-31 09:32:00|402.94|400.74|403.31|401.11|403.31|401.11|402.94|400.74|0
1643621530000|2022-01-31 09:32:10|403.4|401.2|402.94|400.74|403.4|401.2|402.94|400.74|0
1643621540000|2022-01-31 09:32:20|403.04|400.84|402.85|400.65|403.04|400.84|402.85|400.65|0
1643621550000|2022-01-31 09:32:30|402.94|400.74|403.49|401.29|403.49|401.29|402.94|400.74|0
1643621560000|2022-01-31 09:32:40|403.67|401.47|403.58|401.38|403.67|401.47|403.58|401.38|0
1643621570000|2022-01-31 09:32:50|403.49|401.29|404.03|401.83|404.03|401.83|403.49|401.29|0
1643621580000|2022-01-31 09:33:00|403.85|401.65|403.95|401.75|403.95|401.75|403.67|401.47|0
1643621590000|2022-01-31 09:33:10|404.4|402.2|404.4|402.2|404.4|402.2|404.4|402.2|0
1643621600000|2022-01-31 09:33:20|404.22|402.02|404.13|401.93|404.22|402.02|404.03|401.83|0
1643621610000|2022-01-31 09:33:30|403.85|401.65|404.03|401.83|404.13|401.93|403.85|401.65|0
1643621620000|2022-01-31 09:33:40|403.85|401.65|403.95|401.75|403.95|401.75|403.85|401.65|0
1643621630000|2022-01-31 09:33:50|403.85|401.65|403.4|401.2|403.95|401.75|403.4|401.2|0
1643621640000|2022-01-31 09:34:00|403.12|400.92|403.31|401.11|403.49|401.29|403.12|400.92|0
1643621650000|2022-01-31 09:34:10|403.49|401.29|403.31|401.11|403.49|401.29|403.31|401.11|0
1643621670000|2022-01-31 09:34:30|402.76|400.56|402.76|400.56|402.85|400.65|402.76|400.56|0
1643621680000|2022-01-31 09:34:40|402.85|400.65|402.76|400.56|402.85|400.65|402.76|400.56|0
1643621690000|2022-01-31 09:34:50|402.58|400.38|402.67|400.47|402.67|400.47|402.58|400.38|0
1643621700000|2022-01-31 09:35:00|402.39|400.19|402.21|400.01|402.39|400.19|402.21|400.01|0
1643621710000|2022-01-31 09:35:10|402.39|400.19|401.49|399.29|402.39|400.19|401.49|399.29|0
1643621720000|2022-01-31 09:35:20|401.67|399.47|401.49|399.29|401.67|399.47|401.49|399.29|0
1643621730000|2022-01-31 09:35:30|401.3|399.1|401.12|398.92|401.49|399.29|401.12|398.92|0
1643621740000|2022-01-31 09:35:40|401.22|399.02|401.3|399.1|401.3|399.1|401.22|399.02|0
1643621750000|2022-01-31 09:35:50|400.94|398.74|401.12|398.92|401.12|398.92|400.94|398.74|0
1643621760000|2022-01-31 09:36:00|401.04|398.84|401.12|398.92|401.12|398.92|400.94|398.74|0
1643621770000|2022-01-31 09:36:10|401.3|399.1|401.12|398.92|401.3|399.1|401.12|398.92|0
1643621780000|2022-01-31 09:36:20|400.76|398.56|400.4|398.2|400.76|398.56|400.4|398.2|0
1643621790000|2022-01-31 09:36:30|400.76|398.56|400.76|398.56|400.76|398.56|400.58|398.38|0
1643621800000|2022-01-31 09:36:40|400.94|398.74|400.94|398.74|401.12|398.92|400.94|398.74|0
1643621810000|2022-01-31 09:36:50|401.22|399.02|401.4|399.2|401.4|399.2|401.22|399.02|0
1643621820000|2022-01-31 09:37:00|401.3|399.1|400.94|398.74|401.3|399.1|400.94|398.74|0
1643621830000|2022-01-31 09:37:10|401.12|398.92|401.12|398.92|401.12|398.92|401.12|398.92|0
1643621840000|2022-01-31 09:37:20|400.94|398.74|401.03|398.83|401.12|398.92|400.94|398.74|0
1643621850000|2022-01-31 09:37:30|400.76|398.56|400.76|398.56|400.76|398.56|400.58|398.38|0
1643621860000|2022-01-31 09:37:40|400.85|398.65|400.94|398.74|400.94|398.74|400.76|398.56|0
1643621870000|2022-01-31 09:37:50|400.76|398.56|401.85|399.65|401.85|399.65|400.76|398.56|0
1643621880000|2022-01-31 09:38:00|401.94|399.74|402.12|399.92|402.12|399.92|401.94|399.74|0
1643621890000|2022-01-31 09:38:10|402.03|399.83|401.67|399.47|402.03|399.83|401.58|399.38|0
1643621900000|2022-01-31 09:38:20|401.85|399.65|401.67|399.47|401.85|399.65|401.58|399.38|0
1643621910000|2022-01-31 09:38:30|401.85|399.65|402.31|400.11|402.31|400.11|401.85|399.65|0
1643621920000|2022-01-31 09:38:40|402.49|400.29|402.58|400.38|402.58|400.38|402.49|400.29|0
1643621930000|2022-01-31 09:38:50|402.39|400.19|402.21|400.01|402.39|400.19|402.21|400.01|0
1643621940000|2022-01-31 09:39:00|402.31|400.11|402.21|400.01|402.39|400.19|402.21|400.01|0
1643621950000|2022-01-31 09:39:10|402.03|399.83|402.21|400.01|402.21|400.01|402.03|399.83|0
1643621960000|2022-01-31 09:39:20|402.31|400.11|402.31|400.11|402.31|400.11|402.31|400.11|0
1643621970000|2022-01-31 09:39:30|402.39|400.19|402.31|400.11|402.39|400.19|402.03|399.83|0
1643621980000|2022-01-31 09:39:40|402.21|400.01|402.03|399.83|402.21|400.01|402.03|399.83|0
1643621990000|2022-01-31 09:39:50|401.48|399.28|401.48|399.28|401.48|399.28|401.48|399.28|0
1643622000000|2022-01-31 09:40:00|401.67|399.47|401.48|399.28|401.67|399.47|401.48|399.28|0
1643622010000|2022-01-31 09:40:10|401.67|399.47|401.67|399.47|401.67|399.47|401.48|399.28|0
1643622020000|2022-01-31 09:40:20|401.76|399.56|401.85|399.65|401.85|399.65|401.67|399.47|0
1643622030000|2022-01-31 09:40:30|401.94|399.74|401.85|399.65|401.94|399.74|401.85|399.65|0
1643622040000|2022-01-31 09:40:40|402.03|399.83|402.21|400.01|402.21|400.01|402.03|399.83|0
1643622050000|2022-01-31 09:40:50|402.12|399.92|402.21|400.01|402.21|400.01|402.12|399.92|0
1643622060000|2022-01-31 09:41:00|402.39|400.19|402.21|400.01|402.39|400.19|402.21|400.01|0
1643622070000|2022-01-31 09:41:10|402.31|400.11|402.21|400.01|402.31|400.11|402.21|400.01|0
1643622080000|2022-01-31 09:41:20|401.85|399.65|402.03|399.83|402.03|399.83|401.85|399.65|0
1643622090000|2022-01-31 09:41:30|401.85|399.65|401.85|399.65|402.03|399.83|401.85|399.65|0
1643622100000|2022-01-31 09:41:40|401.66|399.46|401.66|399.46|401.85|399.65|401.66|399.46|0
1643622110000|2022-01-31 09:41:50|401.85|399.65|401.76|399.56|401.85|399.65|401.66|399.46|0
1643622120000|2022-01-31 09:42:00|402.03|399.83|402.76|400.56|402.76|400.56|402.03|399.83|0
1643622130000|2022-01-31 09:42:10|402.57|400.37|402.57|400.37|402.57|400.37|402.57|400.37|0
1643622140000|2022-01-31 09:42:20|402.21|400.01|401.66|399.46|402.57|400.37|401.66|399.46|0
1643622150000|2022-01-31 09:42:30|401.85|399.65|401.48|399.28|401.85|399.65|401.48|399.28|0
1643622160000|2022-01-31 09:42:40|402.03|399.83|401.4|399.2|402.03|399.83|401.3|399.1|0
1643622170000|2022-01-31 09:42:50|401.3|399.1|401.03|398.83|401.3|399.1|401.03|398.83|0
1643622180000|2022-01-31 09:43:00|401.12|398.92|401.12|398.92|401.12|398.92|400.94|398.74|0
1643622190000|2022-01-31 09:43:10|401.03|398.83|400.94|398.74|401.21|399.01|400.94|398.74|0
1643622200000|2022-01-31 09:43:20|400.57|398.37|400.57|398.37|400.76|398.56|400.57|398.37|0
1643622210000|2022-01-31 09:43:30|400.39|398.19|400.94|398.74|400.94|398.74|400.39|398.19|0
1643622220000|2022-01-31 09:43:40|401.3|399.1|401.12|398.92|401.3|399.1|401.12|398.92|0
1643622230000|2022-01-31 09:43:50|401.3|399.1|401.3|399.1|401.3|399.1|401.3|399.1|0
1643622240000|2022-01-31 09:44:00|401.21|399.01|401.66|399.46|401.66|399.46|401.12|398.92|0
1643622250000|2022-01-31 09:44:10|401.85|399.65|402.39|400.19|402.39|400.19|401.85|399.65|0
1643622260000|2022-01-31 09:44:20|402.67|400.47|403.48|401.28|403.48|401.28|402.67|400.47|0
1643622270000|2022-01-31 09:44:30|403.85|401.65|404.03|401.83|404.03|401.83|403.85|401.65|0
1643622280000|2022-01-31 09:44:40|403.85|401.65|403.76|401.56|403.85|401.65|403.67|401.47|0
1643622290000|2022-01-31 09:44:50|403.85|401.65|404.03|401.83|404.03|401.83|403.76|401.56|0
1643622300000|2022-01-31 09:45:00|403.85|401.65|403.67|401.47|403.85|401.65|403.48|401.28|0
1643622310000|2022-01-31 09:45:10|403.76|401.56|403.3|401.1|403.76|401.56|403.12|400.92|0
1643622320000|2022-01-31 09:45:20|403.48|401.28|403.3|401.1|403.48|401.28|403.3|401.1|0
1643622330000|2022-01-31 09:45:30|403.4|401.2|403.85|401.65|403.85|401.65|403.3|401.1|0
1643622340000|2022-01-31 09:45:40|403.58|401.38|403.48|401.28|403.58|401.38|403.48|401.28|0
1643622350000|2022-01-31 09:45:50|403.66|401.46|403.85|401.65|403.85|401.65|403.48|401.28|0
1643622360000|2022-01-31 09:46:00|403.76|401.56|403.85|401.65|403.85|401.65|403.76|401.56|0
1643622370000|2022-01-31 09:46:10|403.66|401.46|403.66|401.46|403.85|401.65|403.66|401.46|0
1643622380000|2022-01-31 09:46:20|403.76|401.56|404.03|401.83|404.03|401.83|403.76|401.56|0
1643622390000|2022-01-31 09:46:30|403.66|401.46|403.3|401.1|403.66|401.46|403.3|401.1|0
1643622400000|2022-01-31 09:46:40|403.21|401.01|403.3|401.1|403.3|401.1|403.21|401.01|0
1643622410000|2022-01-31 09:46:50|403.21|401.01|403.12|400.92|403.21|401.01|403.12|400.92|0
1643622420000|2022-01-31 09:47:00|402.57|400.37|402.57|400.37|402.75|400.55|402.57|400.37|0
1643622430000|2022-01-31 09:47:10|402.39|400.19|402.12|399.92|402.39|400.19|402.12|399.92|0
1643622440000|2022-01-31 09:47:20|402.03|399.83|402.21|400.01|402.21|400.01|402.03|399.83|0
1643622450000|2022-01-31 09:47:30|402.03|399.83|402.39|400.19|402.39|400.19|402.03|399.83|0
1643622460000|2022-01-31 09:47:40|402.21|400.01|401.84|399.64|402.21|400.01|401.84|399.64|0
1643622470000|2022-01-31 09:47:50|401.66|399.46|402.03|399.83|402.03|399.83|401.66|399.46|0
1643622480000|2022-01-31 09:48:00|401.84|399.64|402.03|399.83|402.03|399.83|401.84|399.64|0
1643622490000|2022-01-31 09:48:10|402.21|400.01|402.75|400.55|402.75|400.55|402.21|400.01|0
1643622500000|2022-01-31 09:48:20|402.57|400.37|401.84|399.64|402.57|400.37|401.84|399.64|0
1643622510000|2022-01-31 09:48:30|401.66|399.46|402.21|400.01|402.21|400.01|401.66|399.46|0
1643622520000|2022-01-31 09:48:40|402.39|400.19|402.94|400.74|402.94|400.74|402.39|400.19|0
1643622530000|2022-01-31 09:48:50|402.67|400.47|402.75|400.55|402.75|400.55|402.67|400.47|0
1643622540000|2022-01-31 09:49:00|402.94|400.74|403.48|401.28|403.48|401.28|402.94|400.74|0
1643622550000|2022-01-31 09:49:10|403.3|401.1|403.3|401.1|403.48|401.28|403.3|401.1|0
1643622560000|2022-01-31 09:49:20|403.48|401.28|403.48|401.28|403.48|401.28|403.48|401.28|0
1643622570000|2022-01-31 09:49:30|403.3|401.1|403.58|401.38|403.66|401.46|403.3|401.1|0
1643622580000|2022-01-31 09:49:40|403.48|401.28|403.48|401.28|403.48|401.28|403.3|401.1|0
1643622590000|2022-01-31 09:49:50|403.39|401.19|403.39|401.19|403.48|401.28|403.39|401.19|0
1643622600000|2022-01-31 09:50:00|403.48|401.28|403.48|401.28|403.85|401.65|403.48|401.28|0
1643622610000|2022-01-31 09:50:10|403.66|401.46|403.48|401.28|403.66|401.46|403.48|401.28|0
1643622620000|2022-01-31 09:50:20|403.66|401.46|403.3|401.1|403.66|401.46|403.3|401.1|0
1643622630000|2022-01-31 09:50:30|403.39|401.19|403.12|400.92|403.39|401.19|403.12|400.92|0
1643622640000|2022-01-31 09:50:40|403.3|401.1|403.66|401.46|403.85|401.65|403.3|401.1|0
1643622650000|2022-01-31 09:50:50|403.85|401.65|403.66|401.46|403.85|401.65|403.66|401.46|0
1643622660000|2022-01-31 09:51:00|403.85|401.65|404.76|402.56|404.76|402.56|403.85|401.65|0
1643622670000|2022-01-31 09:51:10|404.94|402.74|404.76|402.56|404.94|402.74|404.76|402.56|0
1643622680000|2022-01-31 09:51:20|404.67|402.47|404.57|402.37|404.67|402.47|404.57|402.37|0
1643622690000|2022-01-31 09:51:30|404.76|402.56|404.76|402.56|404.76|402.56|404.76|402.56|0
1643622700000|2022-01-31 09:51:40|404.57|402.37|404.76|402.56|404.76|402.56|404.49|402.29|0
1643622710000|2022-01-31 09:51:50|404.57|402.37|404.76|402.56|404.76|402.56|404.57|402.37|0
1643622720000|2022-01-31 09:52:00|404.67|402.47|404.57|402.37|404.76|402.56|404.57|402.37|0
1643622730000|2022-01-31 09:52:10|404.76|402.56|404.76|402.56|404.94|402.74|404.76|402.56|0
1643622740000|2022-01-31 09:52:20|404.94|402.74|406.95|404.75|406.95|404.75|404.94|402.74|0
1643622750000|2022-01-31 09:52:30|407.04|404.84|406.58|404.38|407.04|404.84|406.58|404.38|0
1643622760000|2022-01-31 09:52:40|406.68|404.48|406.77|404.57|406.77|404.57|406.58|404.38|0
1643622770000|2022-01-31 09:52:50|406.68|404.48|406.77|404.57|406.77|404.57|406.58|404.38|0
1643622780000|2022-01-31 09:53:00|407.23|405.03|407.78|405.58|407.78|405.58|407.23|405.03|0
1643622790000|2022-01-31 09:53:10|408.05|405.85|408.41|406.21|408.41|406.21|408.05|405.85|0
1643622800000|2022-01-31 09:53:20|408.23|406.03|408.41|406.21|408.41|406.21|408.23|406.03|0
1643622810000|2022-01-31 09:53:30|408.23|406.03|408.51|406.31|408.6|406.4|408.23|406.03|0
1643622820000|2022-01-31 09:53:40|408.6|406.4|407.86|405.66|408.6|406.4|407.86|405.66|0
1643622830000|2022-01-31 09:53:50|408.41|406.21|408.41|406.21|408.41|406.21|408.23|406.03|0
1643622840000|2022-01-31 09:54:00|408.14|405.94|407.68|405.48|408.14|405.94|407.5|405.3|0
1643622850000|2022-01-31 09:54:10|408.14|405.94|407.86|405.66|408.14|405.94|407.68|405.48|0
1643622860000|2022-01-31 09:54:20|407.68|405.48|407.68|405.48|407.68|405.48|407.5|405.3|0
1643622870000|2022-01-31 09:54:30|407.5|405.3|407.68|405.48|407.68|405.48|407.5|405.3|0
1643622880000|2022-01-31 09:54:40|407.5|405.3|407.68|405.48|407.68|405.48|407.5|405.3|0
1643622890000|2022-01-31 09:54:50|407.86|405.66|407.5|405.3|407.86|405.66|407.5|405.3|0
1643622900000|2022-01-31 09:55:00|407.68|405.48|408.41|406.21|408.41|406.21|407.68|405.48|0
1643622910000|2022-01-31 09:55:10|408.6|406.4|409.33|407.13|409.33|407.13|408.6|406.4|0
1643622920000|2022-01-31 09:55:20|409.15|406.95|408.41|406.21|409.33|407.13|408.41|406.21|0
1643622930000|2022-01-31 09:55:30|408.6|406.4|408.69|406.49|408.69|406.49|408.41|406.21|0
1643622940000|2022-01-31 09:55:40|408.51|406.31|408.05|405.85|408.78|406.58|408.05|405.85|0
1643622950000|2022-01-31 09:55:50|407.78|405.58|407.68|405.48|407.86|405.66|407.68|405.48|0
1643622960000|2022-01-31 09:56:00|407.5|405.3|406.95|404.75|407.5|405.3|406.95|404.75|0
1643622970000|2022-01-31 09:56:10|407.31|405.11|407.31|405.11|407.31|405.11|407.13|404.93|0
1643622980000|2022-01-31 09:56:20|407.5|405.3|407.5|405.3|407.5|405.3|407.5|405.3|0
1643622990000|2022-01-31 09:56:30|407.31|405.11|407.5|405.3|407.5|405.3|407.31|405.11|0
1643623000000|2022-01-31 09:56:40|407.41|405.21|407.41|405.21|407.41|405.21|407.41|405.21|0
1643623010000|2022-01-31 09:56:50|407.13|404.93|406.95|404.75|407.13|404.93|406.95|404.75|0
1643623020000|2022-01-31 09:57:00|407.13|404.93|407.13|404.93|407.13|404.93|407.13|404.93|0
1643623030000|2022-01-31 09:57:10|407.31|405.11|407.13|404.93|407.31|405.11|407.13|404.93|0
1643623040000|2022-01-31 09:57:20|407.59|405.39|407.68|405.48|407.68|405.48|407.5|405.3|0
1643623050000|2022-01-31 09:57:30|407.59|405.39|407.68|405.48|407.68|405.48|407.59|405.39|0
1643623060000|2022-01-31 09:57:40|407.5|405.3|407.59|405.39|407.86|405.66|407.5|405.3|0
1643623070000|2022-01-31 09:57:50|407.5|405.3|407.68|405.48|407.68|405.48|407.5|405.3|0
1643623080000|2022-01-31 09:58:00|407.5|405.3|407.13|404.93|407.5|405.3|407.13|404.93|0
1643623090000|2022-01-31 09:58:10|406.95|404.75|406.95|404.75|406.95|404.75|406.95|404.75|0
1643623100000|2022-01-31 09:58:20|407.13|404.93|407.5|405.3|407.68|405.48|407.13|404.93|0
1643623110000|2022-01-31 09:58:30|407.13|404.93|406.76|404.56|407.13|404.93|406.76|404.56|0
1643623120000|2022-01-31 09:58:40|406.58|404.38|406.58|404.38|406.58|404.38|406.58|404.38|0
1643623130000|2022-01-31 09:58:50|406.4|404.2|406.31|404.11|406.4|404.2|406.31|404.11|0
1643623140000|2022-01-31 09:59:00|406.21|404.01|406.21|404.01|406.21|404.01|406.03|403.83|0
1643623150000|2022-01-31 09:59:10|406.13|403.93|405.85|403.65|406.13|403.93|405.85|403.65|0
1643623160000|2022-01-31 09:59:20|406.21|404.01|406.03|403.83|406.21|404.01|406.03|403.83|0
1643623170000|2022-01-31 09:59:30|406.21|404.01|406.21|404.01|406.21|404.01|406.21|404.01|0
1643623180000|2022-01-31 09:59:40|405.85|403.65|405.67|403.47|405.85|403.65|405.67|403.47|0
1643623190000|2022-01-31 09:59:50|405.48|403.28|405.3|403.1|405.48|403.28|405.3|403.1|0
1643623200000|2022-01-31 10:00:00|405.21|403.01|405.48|403.28|405.48|403.28|405.21|403.01|0
1643623210000|2022-01-31 10:00:10|405.67|403.47|405.67|403.47|405.67|403.47|405.48|403.28|0
1643623220000|2022-01-31 10:00:20|405.76|403.56|406.13|403.93|406.13|403.93|405.76|403.56|0
1643623230000|2022-01-31 10:00:30|406.21|404.01|405.85|403.65|406.21|404.01|405.85|403.65|0
1643623240000|2022-01-31 10:00:40|406.4|404.2|406.4|404.2|406.4|404.2|406.31|404.11|0
1643623250000|2022-01-31 10:00:50|406.31|404.11|406.4|404.2|406.4|404.2|406.21|404.01|0
1643623260000|2022-01-31 10:01:00|406.21|404.01|405.85|403.65|406.21|404.01|405.85|403.65|0
1643623270000|2022-01-31 10:01:10|405.67|403.47|405.85|403.65|405.85|403.65|405.67|403.47|0
1643623280000|2022-01-31 10:01:20|405.76|403.56|405.85|403.65|406.03|403.83|405.76|403.56|0
1643623290000|2022-01-31 10:01:30|406.03|403.83|405.85|403.65|406.03|403.83|405.85|403.65|0
1643623310000|2022-01-31 10:01:50|405.94|403.74|406.03|403.83|406.03|403.83|405.85|403.65|0
1643623320000|2022-01-31 10:02:00|405.67|403.47|405.4|403.2|405.67|403.47|405.4|403.2|0
1643623330000|2022-01-31 10:02:10|405.67|403.47|405.67|403.47|405.67|403.47|405.58|403.38|0
1643623340000|2022-01-31 10:02:20|406.31|404.11|406.76|404.56|406.76|404.56|406.21|404.01|0
1643623350000|2022-01-31 10:02:30|406.95|404.75|406.95|404.75|406.95|404.75|406.95|404.75|0
1643623360000|2022-01-31 10:02:40|407.13|404.93|407.13|404.93|407.13|404.93|407.13|404.93|0
1643623370000|2022-01-31 10:02:50|406.95|404.75|406.94|404.74|406.95|404.75|406.94|404.74|0
1643623380000|2022-01-31 10:03:00|406.76|404.56|406.76|404.56|406.76|404.56|406.76|404.56|0
1643623390000|2022-01-31 10:03:10|406.58|404.38|406.4|404.2|406.58|404.38|406.4|404.2|0
1643623400000|2022-01-31 10:03:20|406.58|404.38|406.4|404.2|406.58|404.38|406.4|404.2|0
1643623410000|2022-01-31 10:03:30|406.49|404.29|405.85|403.65|406.49|404.29|405.66|403.46|0
1643623420000|2022-01-31 10:03:40|405.76|403.56|406.03|403.83|406.03|403.83|405.76|403.56|0
1643623430000|2022-01-31 10:03:50|405.85|403.65|405.66|403.46|405.85|403.65|405.48|403.28|0
1643623440000|2022-01-31 10:04:00|405.76|403.56|405.66|403.46|405.85|403.65|405.66|403.46|0
1643623450000|2022-01-31 10:04:10|405.76|403.56|405.39|403.19|405.85|403.65|405.39|403.19|0
1643623460000|2022-01-31 10:04:20|405.3|403.1|405.12|402.92|405.39|403.19|405.12|402.92|0
1643623470000|2022-01-31 10:04:30|404.93|402.73|404.93|402.73|405.12|402.92|404.93|402.73|0
1643623480000|2022-01-31 10:04:40|404.85|402.65|404.85|402.65|404.85|402.65|404.85|402.65|0
1643623490000|2022-01-31 10:04:50|404.75|402.55|404.66|402.46|404.75|402.55|404.57|402.37|0
1643623500000|2022-01-31 10:05:00|404.39|402.19|404.75|402.55|404.75|402.55|404.39|402.19|0
1643623510000|2022-01-31 10:05:10|404.93|402.73|404.75|402.55|404.93|402.73|404.75|402.55|0
1643623520000|2022-01-31 10:05:20|404.93|402.73|405.66|403.46|405.66|403.46|404.93|402.73|0
1643623530000|2022-01-31 10:05:30|405.85|403.65|405.66|403.46|405.85|403.65|405.66|403.46|0
1643623540000|2022-01-31 10:05:40|405.48|403.28|405.66|403.46|405.76|403.56|405.48|403.28|0
1643623550000|2022-01-31 10:05:50|405.48|403.28|405.48|403.28|405.48|403.28|405.3|403.1|0
1643623560000|2022-01-31 10:06:00|405.3|403.1|405.3|403.1|405.39|403.19|405.21|403.01|0
1643623570000|2022-01-31 10:06:10|405.48|403.28|405.66|403.46|405.66|403.46|405.48|403.28|0
1643623580000|2022-01-31 10:06:20|405.76|403.56|406.31|404.11|406.31|404.11|405.76|403.56|0
1643623590000|2022-01-31 10:06:30|406.49|404.29|405.85|403.65|406.49|404.29|405.85|403.65|0
1643623600000|2022-01-31 10:06:40|405.76|403.56|406.03|403.83|406.03|403.83|405.76|403.56|0
1643623610000|2022-01-31 10:06:50|405.85|403.65|405.66|403.46|405.85|403.65|405.66|403.46|0
1643623620000|2022-01-31 10:07:00|406.03|403.83|405.94|403.74|406.03|403.83|405.76|403.56|0
1643623630000|2022-01-31 10:07:10|405.85|403.65|405.94|403.74|405.94|403.74|405.85|403.65|0
1643623640000|2022-01-31 10:07:20|406.58|404.38|406.76|404.56|406.94|404.74|406.58|404.38|0
1643623650000|2022-01-31 10:07:30|406.58|404.38|406.58|404.38|406.58|404.38|406.58|404.38|0
1643623660000|2022-01-31 10:07:40|406.67|404.47|406.76|404.56|406.76|404.56|406.58|404.38|0
1643623670000|2022-01-31 10:07:50|407.13|404.93|408.23|406.03|408.23|406.03|407.13|404.93|0
1643623680000|2022-01-31 10:08:00|408.04|405.84|407.95|405.75|408.04|405.84|407.95|405.75|0
1643623690000|2022-01-31 10:08:10|408.04|405.84|407.77|405.57|408.04|405.84|407.77|405.57|0
1643623700000|2022-01-31 10:08:20|407.68|405.48|406.85|404.65|407.68|405.48|406.76|404.56|0
1643623710000|2022-01-31 10:08:30|406.76|404.56|406.67|404.47|406.76|404.56|406.58|404.38|0
1643623720000|2022-01-31 10:08:40|406.76|404.56|407.68|405.48|407.68|405.48|406.76|404.56|0
1643623730000|2022-01-31 10:08:50|407.67|405.47|407.49|405.29|407.67|405.47|407.49|405.29|0
1643623740000|2022-01-31 10:09:00|407.59|405.39|407.13|404.93|407.59|405.39|407.13|404.93|0
1643623750000|2022-01-31 10:09:10|406.94|404.74|407.13|404.93|407.31|405.11|406.94|404.74|0
1643623760000|2022-01-31 10:09:20|406.94|404.74|406.76|404.56|406.94|404.74|406.76|404.56|0
1643623770000|2022-01-31 10:09:30|406.58|404.38|406.58|404.38|406.58|404.38|406.39|404.19|0
1643623780000|2022-01-31 10:09:40|406.76|404.56|407.31|405.11|407.31|405.11|406.76|404.56|0
1643623790000|2022-01-31 10:09:50|407.13|404.93|407.13|404.93|407.13|404.93|406.94|404.74|0
1643623800000|2022-01-31 10:10:00|407.31|405.11|407.31|405.11|407.31|405.11|407.22|405.02|0
1643623810000|2022-01-31 10:10:10|407.49|405.29|407.4|405.2|407.49|405.29|407.4|405.2|0
1643623820000|2022-01-31 10:10:20|407.67|405.47|407.67|405.47|407.77|405.57|407.67|405.47|0
1643623830000|2022-01-31 10:10:30|407.86|405.66|408.04|405.84|408.04|405.84|407.86|405.66|0
1643623840000|2022-01-31 10:10:40|408.22|406.02|408.32|406.12|408.32|406.12|408.22|406.02|0
1643623850000|2022-01-31 10:10:50|408.41|406.21|408.22|406.02|408.41|406.21|408.22|406.02|0
1643623860000|2022-01-31 10:11:00|408.59|406.39|409.69|407.49|409.69|407.49|408.59|406.39|0
1643623870000|2022-01-31 10:11:10|410.06|407.86|409.51|407.31|410.06|407.86|409.51|407.31|0
1643623880000|2022-01-31 10:11:20|409.42|407.22|409.42|407.22|409.51|407.31|409.42|407.22|0
1643623890000|2022-01-31 10:11:30|409.32|407.12|409.88|407.68|409.88|407.68|408.96|406.76|0
1643623900000|2022-01-31 10:11:40|409.69|407.49|409.51|407.31|409.69|407.49|409.51|407.31|0
1643623910000|2022-01-31 10:11:50|409.79|407.59|410.61|408.41|410.61|408.41|409.79|407.59|0
1643623920000|2022-01-31 10:12:00|410.43|408.23|410.24|408.04|410.43|408.23|410.24|408.04|0
1643623930000|2022-01-31 10:12:10|410.34|408.14|410.24|408.04|410.34|408.14|410.15|407.95|0
1643623940000|2022-01-31 10:12:20|410.15|407.95|410.43|408.23|410.61|408.41|410.15|407.95|0
1643623950000|2022-01-31 10:12:30|409.87|407.67|410.24|408.04|410.24|408.04|409.87|407.67|0
1643623960000|2022-01-31 10:12:40|410.06|407.86|410.15|407.95|410.15|407.95|410.06|407.86|0
1643623970000|2022-01-31 10:12:50|410.52|408.32|410.43|408.23|410.61|408.41|410.43|408.23|0
1643623980000|2022-01-31 10:13:00|410.52|408.32|410.15|407.95|410.52|408.32|410.15|407.95|0
1643623990000|2022-01-31 10:13:10|410.06|407.86|409.69|407.49|410.06|407.86|409.69|407.49|0
1643624000000|2022-01-31 10:13:20|409.6|407.4|409.32|407.12|409.6|407.4|409.32|407.12|0
1643624010000|2022-01-31 10:13:30|409.69|407.49|410.79|408.59|410.79|408.59|409.69|407.49|0
1643624020000|2022-01-31 10:13:40|410.98|408.78|410.61|408.41|410.98|408.78|410.61|408.41|0
1643624030000|2022-01-31 10:13:50|410.24|408.04|410.24|408.04|410.43|408.23|410.24|408.04|0
1643624040000|2022-01-31 10:14:00|409.87|407.67|409.51|407.31|409.87|407.67|409.42|407.22|0
1643624050000|2022-01-31 10:14:10|409.32|407.12|408.77|406.57|409.32|407.12|408.77|406.57|0
1643624060000|2022-01-31 10:14:20|408.59|406.39|407.95|405.75|408.59|406.39|407.95|405.75|0
1643624070000|2022-01-31 10:14:30|408.04|405.84|408.04|405.84|408.22|406.02|408.04|405.84|0
1643624080000|2022-01-31 10:14:40|408.13|405.93|408.13|405.93|408.22|406.02|408.04|405.84|0
1643624090000|2022-01-31 10:14:50|408.04|405.84|408.04|405.84|408.04|405.84|408.04|405.84|0
1643624100000|2022-01-31 10:15:00|408.13|405.93|407.67|405.47|408.22|406.02|407.67|405.47|0
1643624110000|2022-01-31 10:15:10|407.86|405.66|407.31|405.11|407.86|405.66|407.31|405.11|0
1643624120000|2022-01-31 10:15:20|406.94|404.74|406.57|404.37|406.94|404.74|406.57|404.37|0
1643624130000|2022-01-31 10:15:30|406.76|404.56|406.39|404.19|406.76|404.56|406.39|404.19|0
1643624150000|2022-01-31 10:15:50|406.49|404.29|406.39|404.19|406.49|404.29|406.39|404.19|0
1643624160000|2022-01-31 10:16:00|406.21|404.01|405.94|403.74|406.21|404.01|405.94|403.74|0
1643624170000|2022-01-31 10:16:10|406.21|404.01|406.03|403.83|406.21|404.01|406.03|403.83|0
1643624180000|2022-01-31 10:16:20|406.21|404.01|406.21|404.01|406.21|404.01|406.21|404.01|0
1643624190000|2022-01-31 10:16:30|406.03|403.83|405.75|403.55|406.03|403.83|405.66|403.46|0
1643624200000|2022-01-31 10:16:40|405.66|403.46|405.75|403.55|405.75|403.55|405.66|403.46|0
1643624210000|2022-01-31 10:16:50|405.84|403.64|405.84|403.64|405.94|403.74|405.84|403.64|0
1643624220000|2022-01-31 10:17:00|405.94|403.74|406.21|404.01|406.21|404.01|405.94|403.74|0
1643624230000|2022-01-31 10:17:10|406.12|403.92|406.39|404.19|406.39|404.19|406.12|403.92|0
1643624240000|2022-01-31 10:17:20|406.76|404.56|406.76|404.56|406.76|404.56|406.49|404.29|0
1643624250000|2022-01-31 10:17:30|406.94|404.74|406.57|404.37|407.12|404.92|406.57|404.37|0
1643624260000|2022-01-31 10:17:40|406.39|404.19|406.57|404.37|406.57|404.37|406.39|404.19|0
1643624270000|2022-01-31 10:17:50|406.76|404.56|406.94|404.74|407.12|404.92|406.76|404.56|0
1643624280000|2022-01-31 10:18:00|406.76|404.56|406.39|404.19|406.76|404.56|406.39|404.19|0
1643624290000|2022-01-31 10:18:10|406.57|404.37|406.57|404.37|406.57|404.37|406.49|404.29|0
1643624300000|2022-01-31 10:18:20|406.39|404.19|406.85|404.65|406.94|404.74|406.39|404.19|0
1643624310000|2022-01-31 10:18:30|406.76|404.56|406.76|404.56|406.94|404.74|406.76|404.56|0
1643624320000|2022-01-31 10:18:40|406.94|404.74|407.12|404.92|407.3|405.1|406.94|404.74|0
1643624330000|2022-01-31 10:18:50|407.22|405.02|407.49|405.29|407.49|405.29|407.22|405.02|0
1643624350000|2022-01-31 10:19:10|408.04|405.84|407.3|405.1|408.04|405.84|407.3|405.1|0
1643624360000|2022-01-31 10:19:20|407.49|405.29|406.76|404.56|407.49|405.29|406.76|404.56|0
1643624370000|2022-01-31 10:19:30|406.39|404.19|406.76|404.56|406.76|404.56|406.39|404.19|0
1643624380000|2022-01-31 10:19:40|406.67|404.47|406.39|404.19|406.67|404.47|406.39|404.19|0
1643624390000|2022-01-31 10:19:50|406.94|404.74|407.12|404.92|407.12|404.92|406.94|404.74|0
1643624400000|2022-01-31 10:20:00|407.3|405.1|407.77|405.57|407.77|405.57|407.3|405.1|0
1643624410000|2022-01-31 10:20:10|407.85|405.65|408.22|406.02|408.22|406.02|407.67|405.47|0
1643624420000|2022-01-31 10:20:20|408.4|406.2|408.32|406.12|408.4|406.2|408.22|406.02|0
1643624430000|2022-01-31 10:20:30|408.13|405.93|408.13|405.93|408.22|406.02|408.13|405.93|0
1643624440000|2022-01-31 10:20:40|408.04|405.84|407.3|405.1|408.04|405.84|407.3|405.1|0
1643624450000|2022-01-31 10:20:50|407.12|404.92|406.75|404.55|407.12|404.92|406.75|404.55|0
1643624460000|2022-01-31 10:21:00|406.94|404.74|407.03|404.83|407.03|404.83|406.94|404.74|0
1643624470000|2022-01-31 10:21:10|406.75|404.55|407.22|405.02|407.22|405.02|406.57|404.37|0
1643624480000|2022-01-31 10:21:20|407.3|405.1|407.12|404.92|407.3|405.1|407.12|404.92|0
1643624490000|2022-01-31 10:21:30|407.3|405.1|406.94|404.74|407.3|405.1|406.94|404.74|0
1643624510000|2022-01-31 10:21:50|407.12|404.92|407.49|405.29|407.49|405.29|407.12|404.92|0
1643624520000|2022-01-31 10:22:00|407.58|405.38|407.85|405.65|407.85|405.65|407.49|405.29|0
1643624530000|2022-01-31 10:22:10|408.59|406.39|408.95|406.75|409.14|406.94|408.59|406.39|0
1643624540000|2022-01-31 10:22:20|409.32|407.12|409.14|406.94|409.32|407.12|409.14|406.94|0
1643624550000|2022-01-31 10:22:30|409.32|407.12|409.78|407.58|409.78|407.58|409.32|407.12|0
1643624560000|2022-01-31 10:22:40|409.87|407.67|409.69|407.49|409.87|407.67|409.69|407.49|0
1643624570000|2022-01-31 10:22:50|410.05|407.85|410.15|407.95|410.24|408.04|410.05|407.85|0
1643624580000|2022-01-31 10:23:00|410.05|407.85|410.97|408.77|410.97|408.77|409.78|407.58|0
1643624590000|2022-01-31 10:23:10|410.79|408.59|410.05|407.85|410.79|408.59|410.05|407.85|0
1643624600000|2022-01-31 10:23:20|410.24|408.04|410.15|407.95|410.24|408.04|409.87|407.67|0
1643624610000|2022-01-31 10:23:30|409.87|407.67|409.69|407.49|409.87|407.67|409.6|407.4|0
1643624620000|2022-01-31 10:23:40|409.6|407.4|408.95|406.75|409.6|407.4|408.95|406.75|0
1643624630000|2022-01-31 10:23:50|408.77|406.57|408.86|406.66|408.86|406.66|408.68|406.48|0
1643624640000|2022-01-31 10:24:00|409.05|406.85|408.77|406.57|409.14|406.94|408.77|406.57|0
1643624650000|2022-01-31 10:24:10|408.4|406.2|409.14|406.94|409.14|406.94|408.4|406.2|0
1643624660000|2022-01-31 10:24:20|409.23|407.03|408.95|406.75|409.23|407.03|408.95|406.75|0
1643624670000|2022-01-31 10:24:30|408.77|406.57|409.23|407.03|409.23|407.03|408.77|406.57|0
1643624680000|2022-01-31 10:24:40|408.77|406.57|408.86|406.66|408.86|406.66|408.77|406.57|0
1643624690000|2022-01-31 10:24:50|408.77|406.57|408.86|406.66|409.23|407.03|408.77|406.57|0
1643624700000|2022-01-31 10:25:00|409.23|407.03|408.95|406.75|409.23|407.03|408.95|406.75|0
1643624710000|2022-01-31 10:25:10|409.05|406.85|408.77|406.57|409.05|406.85|408.77|406.57|0
1643624720000|2022-01-31 10:25:20|408.58|406.38|408.58|406.38|408.58|406.38|408.4|406.2|0
1643624730000|2022-01-31 10:25:30|408.4|406.2|408.22|406.02|408.4|406.2|408.22|406.02|0
1643624740000|2022-01-31 10:25:40|408.03|405.83|408.03|405.83|408.4|406.2|408.03|405.83|0
1643624750000|2022-01-31 10:25:50|407.95|405.75|407.49|405.29|407.95|405.75|407.49|405.29|0
1643624760000|2022-01-31 10:26:00|407.58|405.38|406.94|404.74|407.58|405.38|406.94|404.74|0
1643624770000|2022-01-31 10:26:10|407.3|405.1|407.12|404.92|407.3|405.1|407.12|404.92|0
1643624780000|2022-01-31 10:26:20|406.94|404.74|406.94|404.74|407.12|404.92|406.94|404.74|0
1643624790000|2022-01-31 10:26:30|407.12|404.92|407.67|405.47|407.67|405.47|407.12|404.92|0
1643624800000|2022-01-31 10:26:40|407.85|405.65|407.85|405.65|408.22|406.02|407.85|405.65|0
1643624810000|2022-01-31 10:26:50|407.67|405.47|407.67|405.47|407.67|405.47|407.67|405.47|0
1643624820000|2022-01-31 10:27:00|407.58|405.38|407.67|405.47|407.76|405.56|407.58|405.38|0
1643624830000|2022-01-31 10:27:10|407.58|405.38|407.3|405.1|407.58|405.38|407.3|405.1|0
1643624840000|2022-01-31 10:27:20|406.94|404.74|407.3|405.1|407.3|405.1|406.94|404.74|0
1643624850000|2022-01-31 10:27:30|407.67|405.47|407.48|405.28|407.85|405.65|407.48|405.28|0
1643624860000|2022-01-31 10:27:40|407.67|405.47|407.58|405.38|407.76|405.56|407.48|405.28|0
1643624870000|2022-01-31 10:27:50|407.67|405.47|407.67|405.47|407.76|405.56|407.67|405.47|0
1643624880000|2022-01-31 10:28:00|408.22|406.02|408.22|406.02|408.22|406.02|408.13|405.93|0
1643624890000|2022-01-31 10:28:10|407.85|405.65|407.85|405.65|407.85|405.65|407.85|405.65|0
1643624900000|2022-01-31 10:28:20|408.03|405.83|408.03|405.83|408.22|406.02|408.03|405.83|0
1643624910000|2022-01-31 10:28:30|408.22|406.02|408.22|406.02|408.22|406.02|408.03|405.83|0
1643624920000|2022-01-31 10:28:40|408.4|406.2|408.77|406.57|408.77|406.57|408.4|406.2|0
1643624930000|2022-01-31 10:28:50|408.58|406.38|408.77|406.57|408.77|406.57|408.4|406.2|0
1643624940000|2022-01-31 10:29:00|408.68|406.48|408.86|406.66|408.86|406.66|408.58|406.38|0
1643624950000|2022-01-31 10:29:10|409.13|406.93|409.13|406.93|409.32|407.12|409.13|406.93|0
1643624960000|2022-01-31 10:29:20|409.05|406.85|409.05|406.85|409.05|406.85|409.05|406.85|0
1643624970000|2022-01-31 10:29:30|409.23|407.03|409.32|407.12|409.32|407.12|409.23|407.03|0
1643624980000|2022-01-31 10:29:40|409.5|407.3|409.32|407.12|409.5|407.3|409.32|407.12|0
1643624990000|2022-01-31 10:29:50|409.5|407.3|409.32|407.12|409.5|407.3|409.32|407.12|0
1643625000000|2022-01-31 10:30:00|409.5|407.3|409.32|407.12|409.5|407.3|409.32|407.12|0
1643625010000|2022-01-31 10:30:10|409.13|406.93|409.32|407.12|409.32|407.12|409.13|406.93|0
1643625020000|2022-01-31 10:30:20|408.95|406.75|409.13|406.93|409.13|406.93|408.95|406.75|0
1643625030000|2022-01-31 10:30:30|408.95|406.75|409.32|407.12|409.32|407.12|408.68|406.48|0
1643625050000|2022-01-31 10:30:50|409.41|407.21|409.5|407.3|409.5|407.3|409.41|407.21|0
1643625060000|2022-01-31 10:31:00|409.68|407.48|409.87|407.67|409.87|407.67|409.68|407.48|0
1643625070000|2022-01-31 10:31:10|409.96|407.76|410.05|407.85|410.15|407.95|409.96|407.76|0
1643625080000|2022-01-31 10:31:20|409.87|407.67|410.42|408.22|410.42|408.22|409.87|407.67|0
1643625090000|2022-01-31 10:31:30|410.23|408.03|410.15|407.95|410.23|408.03|410.15|407.95|0
1643625100000|2022-01-31 10:31:40|410.05|407.85|410.23|408.03|410.23|408.03|409.96|407.76|0
1643625110000|2022-01-31 10:31:50|410.42|408.22|410.42|408.22|410.42|408.22|410.42|408.22|0
1643625120000|2022-01-31 10:32:00|410.6|408.4|409.87|407.67|410.6|408.4|409.87|407.67|0
1643625130000|2022-01-31 10:32:10|409.68|407.48|409.5|407.3|409.68|407.48|409.32|407.12|0
1643625140000|2022-01-31 10:32:20|408.95|406.75|409.87|407.67|409.87|407.67|408.77|406.57|0
1643625150000|2022-01-31 10:32:30|410.15|407.95|410.23|408.03|410.23|408.03|410.05|407.85|0
1643625160000|2022-01-31 10:32:40|410.79|408.59|410.79|408.59|410.97|408.77|410.79|408.59|0
1643625170000|2022-01-31 10:32:50|410.97|408.77|411.34|409.14|411.34|409.14|410.97|408.77|0
1643625180000|2022-01-31 10:33:00|411.15|408.95|411.71|409.51|411.71|409.51|411.15|408.95|0
1643625190000|2022-01-31 10:33:10|411.89|409.69|411.89|409.69|412.07|409.87|411.71|409.51|0
1643625200000|2022-01-31 10:33:20|412.07|409.87|411.71|409.51|412.07|409.87|411.71|409.51|0
1643625210000|2022-01-31 10:33:30|412.07|409.87|411.71|409.51|412.07|409.87|411.52|409.32|0
1643625220000|2022-01-31 10:33:40|411.8|409.6|411.71|409.51|411.89|409.69|411.71|409.51|0
1643625230000|2022-01-31 10:33:50|411.89|409.69|411.34|409.14|411.89|409.69|411.15|408.95|0
1643625240000|2022-01-31 10:34:00|410.97|408.77|411.15|408.95|411.25|409.05|410.97|408.77|0
1643625250000|2022-01-31 10:34:10|410.97|408.77|410.79|408.59|410.97|408.77|410.7|408.5|0
1643625260000|2022-01-31 10:34:20|410.6|408.4|410.42|408.22|410.6|408.4|410.23|408.03|0
1643625270000|2022-01-31 10:34:30|410.23|408.03|409.68|407.48|410.23|408.03|409.68|407.48|0
1643625280000|2022-01-31 10:34:40|409.5|407.3|409.5|407.3|409.5|407.3|409.41|407.21|0
1643625290000|2022-01-31 10:34:50|409.41|407.21|409.68|407.48|409.68|407.48|409.41|407.21|0
1643625300000|2022-01-31 10:35:00|409.87|407.67|410.6|408.4|410.6|408.4|409.87|407.67|0
1643625310000|2022-01-31 10:35:10|410.97|408.77|411.25|409.05|411.34|409.14|410.97|408.77|0
1643625320000|2022-01-31 10:35:20|410.78|408.58|410.97|408.77|411.15|408.95|410.78|408.58|0
1643625330000|2022-01-31 10:35:30|410.88|408.68|410.78|408.58|410.88|408.68|410.78|408.58|0
1643625340000|2022-01-31 10:35:40|410.6|408.4|410.97|408.77|410.97|408.77|410.6|408.4|0
1643625350000|2022-01-31 10:35:50|410.78|408.58|410.6|408.4|410.78|408.58|410.42|408.22|0
1643625360000|2022-01-31 10:36:00|410.23|408.03|411.34|409.14|411.34|409.14|410.23|408.03|0
1643625370000|2022-01-31 10:36:10|411.15|408.95|411.52|409.32|411.52|409.32|411.15|408.95|0
1643625380000|2022-01-31 10:36:20|411.43|409.23|411.15|408.95|411.52|409.32|411.15|408.95|0
1643625390000|2022-01-31 10:36:30|410.97|408.77|411.15|408.95|411.15|408.95|410.97|408.77|0
1643625400000|2022-01-31 10:36:40|411.25|409.05|412.07|409.87|412.07|409.87|411.25|409.05|0
1643625410000|2022-01-31 10:36:50|412.26|410.06|412.63|410.43|412.63|410.43|412.26|410.06|0
1643625420000|2022-01-31 10:37:00|412.99|410.79|412.99|410.79|413.18|410.98|412.99|410.79|0
1643625430000|2022-01-31 10:37:10|412.63|410.43|412.44|410.24|412.63|410.43|412.26|410.06|0
1643625440000|2022-01-31 10:37:20|412.17|409.97|411.8|409.6|412.17|409.97|411.8|409.6|0
1643625450000|2022-01-31 10:37:30|411.7|409.5|411.89|409.69|411.89|409.69|411.52|409.32|0
1643625460000|2022-01-31 10:37:40|411.7|409.5|411.43|409.23|411.7|409.5|411.43|409.23|0
1643625470000|2022-01-31 10:37:50|411.52|409.32|411.34|409.14|411.52|409.32|411.34|409.14|0
1643625480000|2022-01-31 10:38:00|411.15|408.95|411.15|408.95|411.15|408.95|411.15|408.95|0
1643625490000|2022-01-31 10:38:10|411.34|409.14|411.89|409.69|411.89|409.69|411.34|409.14|0
1643625500000|2022-01-31 10:38:20|412.07|409.87|412.26|410.06|412.62|410.42|412.07|409.87|0
1643625510000|2022-01-31 10:38:30|412.35|410.15|412.81|410.61|412.81|410.61|412.35|410.15|0
1643625520000|2022-01-31 10:38:40|412.62|410.42|412.26|410.06|412.62|410.42|412.26|410.06|0
1643625530000|2022-01-31 10:38:50|412.44|410.24|412.99|410.79|412.99|410.79|412.44|410.24|0
1643625540000|2022-01-31 10:39:00|412.62|410.42|411.89|409.69|412.62|410.42|411.89|409.69|0
1643625550000|2022-01-31 10:39:10|411.98|409.78|411.89|409.69|412.07|409.87|411.89|409.69|0
1643625560000|2022-01-31 10:39:20|412.44|410.24|412.44|410.24|412.62|410.42|412.44|410.24|0
1643625570000|2022-01-31 10:39:30|412.62|410.42|412.81|410.61|412.81|410.61|412.54|410.34|0
1643625580000|2022-01-31 10:39:40|412.62|410.42|413.36|411.16|413.36|411.16|412.62|410.42|0
1643625590000|2022-01-31 10:39:50|413.55|411.35|413.36|411.16|413.55|411.35|413.36|411.16|0
1643625600000|2022-01-31 10:40:00|413.46|411.26|413.73|411.53|413.73|411.53|413.46|411.26|0
1643625610000|2022-01-31 10:40:10|413.55|411.35|413.36|411.16|413.55|411.35|413.18|410.98|0
1643625620000|2022-01-31 10:40:20|413.55|411.35|413.73|411.53|413.73|411.53|413.55|411.35|0
1643625630000|2022-01-31 10:40:30|413.36|411.16|414.28|412.08|414.28|412.08|413.36|411.16|0
1643625640000|2022-01-31 10:40:40|413.92|411.72|413.36|411.16|413.92|411.72|413.36|411.16|0
1643625650000|2022-01-31 10:40:50|413.27|411.07|412.81|410.61|413.27|411.07|412.62|410.42|0
1643625660000|2022-01-31 10:41:00|412.9|410.7|412.81|410.61|412.9|410.7|412.81|410.61|0
1643625670000|2022-01-31 10:41:10|412.99|410.79|412.81|410.61|412.99|410.79|412.81|410.61|0
1643625680000|2022-01-31 10:41:20|412.9|410.7|412.81|410.61|412.9|410.7|412.81|410.61|0
1643625690000|2022-01-31 10:41:30|412.62|410.42|412.25|410.05|412.62|410.42|412.25|410.05|0
1643625700000|2022-01-31 10:41:40|412.07|409.87|411.7|409.5|412.07|409.87|411.7|409.5|0
1643625710000|2022-01-31 10:41:50|411.52|409.32|410.97|408.77|411.52|409.32|410.97|408.77|0
1643625720000|2022-01-31 10:42:00|411.15|408.95|410.97|408.77|411.15|408.95|410.97|408.77|0
1643625730000|2022-01-31 10:42:10|411.06|408.86|411.15|408.95|411.15|408.95|410.97|408.77|0
1643625750000|2022-01-31 10:42:30|410.97|408.77|410.6|408.4|411.15|408.95|410.6|408.4|0
1643625760000|2022-01-31 10:42:40|410.78|408.58|410.6|408.4|410.78|408.58|410.6|408.4|0
1643625770000|2022-01-31 10:42:50|410.51|408.31|409.86|407.66|410.51|408.31|409.68|407.48|0
1643625780000|2022-01-31 10:43:00|410.05|407.85|409.96|407.76|410.05|407.85|409.96|407.76|0
1643625790000|2022-01-31 10:43:10|409.86|407.66|409.5|407.3|409.86|407.66|409.41|407.21|0
1643625800000|2022-01-31 10:43:20|409.68|407.48|409.5|407.3|409.68|407.48|409.31|407.11|0
1643625810000|2022-01-31 10:43:30|409.68|407.48|409.86|407.66|409.86|407.66|409.68|407.48|0
1643625820000|2022-01-31 10:43:40|409.96|407.76|410.05|407.85|410.05|407.85|409.96|407.76|0
1643625830000|2022-01-31 10:43:50|409.77|407.57|410.05|407.85|410.05|407.85|409.77|407.57|0
1643625840000|2022-01-31 10:44:00|410.41|408.21|410.41|408.21|410.41|408.21|410.23|408.03|0
1643625850000|2022-01-31 10:44:10|410.6|408.4|410.23|408.03|410.6|408.4|410.23|408.03|0
1643625860000|2022-01-31 10:44:20|410.41|408.21|410.41|408.21|410.78|408.58|410.41|408.21|0
1643625870000|2022-01-31 10:44:30|410.23|408.03|410.23|408.03|410.41|408.21|410.23|408.03|0
1643625880000|2022-01-31 10:44:40|410.33|408.13|410.23|408.03|410.33|408.13|410.23|408.03|0
1643625890000|2022-01-31 10:44:50|410.78|408.58|410.6|408.4|410.78|408.58|410.6|408.4|0
1643625900000|2022-01-31 10:45:00|410.41|408.21|410.6|408.4|410.78|408.58|410.41|408.21|0
1643625910000|2022-01-31 10:45:10|410.41|408.21|409.68|407.48|410.41|408.21|409.68|407.48|0
1643625920000|2022-01-31 10:45:20|409.49|407.29|409.68|407.48|409.68|407.48|409.49|407.29|0
1643625930000|2022-01-31 10:45:30|409.49|407.29|409.68|407.48|409.68|407.48|409.49|407.29|0
1643625940000|2022-01-31 10:45:40|409.86|407.66|409.68|407.48|409.86|407.66|409.68|407.48|0
1643625950000|2022-01-31 10:45:50|409.31|407.11|409.13|406.93|409.31|407.11|409.13|406.93|0
1643625960000|2022-01-31 10:46:00|409.41|407.21|408.76|406.56|409.41|407.21|408.76|406.56|0
1643625970000|2022-01-31 10:46:10|408.67|406.47|408.94|406.74|408.94|406.74|408.67|406.47|0
1643625980000|2022-01-31 10:46:20|408.76|406.56|408.94|406.74|408.94|406.74|408.76|406.56|0
1643625990000|2022-01-31 10:46:30|408.86|406.66|409.13|406.93|409.13|406.93|408.86|406.66|0
1643626000000|2022-01-31 10:46:40|408.94|406.74|408.76|406.56|408.94|406.74|408.76|406.56|0
1643626010000|2022-01-31 10:46:50|408.58|406.38|408.76|406.56|408.76|406.56|408.58|406.38|0
1643626020000|2022-01-31 10:47:00|408.58|406.38|409.13|406.93|409.13|406.93|408.58|406.38|0
1643626030000|2022-01-31 10:47:10|409.31|407.11|409.22|407.02|409.31|407.11|409.13|406.93|0
1643626040000|2022-01-31 10:47:20|410.04|407.84|409.86|407.66|410.23|408.03|409.86|407.66|0
1643626050000|2022-01-31 10:47:30|410.6|408.4|410.6|408.4|410.6|408.4|410.41|408.21|0
1643626060000|2022-01-31 10:47:40|410.41|408.21|410.32|408.12|410.41|408.21|410.23|408.03|0
1643626070000|2022-01-31 10:47:50|410.51|408.31|410.96|408.76|410.96|408.76|410.51|408.31|0
1643626080000|2022-01-31 10:48:00|410.78|408.58|410.78|408.58|410.78|408.58|410.78|408.58|0
1643626090000|2022-01-31 10:48:10|410.96|408.76|410.69|408.49|410.96|408.76|410.69|408.49|0
1643626100000|2022-01-31 10:48:20|410.6|408.4|410.78|408.58|410.96|408.76|410.6|408.4|0
1643626110000|2022-01-31 10:48:30|410.88|408.68|410.96|408.76|410.96|408.76|410.88|408.68|0
1643626120000|2022-01-31 10:48:40|411.24|409.04|411.15|408.95|411.24|409.04|411.06|408.86|0
1643626130000|2022-01-31 10:48:50|411.06|408.86|411.7|409.5|411.7|409.5|410.96|408.76|0
1643626140000|2022-01-31 10:49:00|411.88|409.68|411.88|409.68|411.88|409.68|411.88|409.68|0
1643626150000|2022-01-31 10:49:10|411.7|409.5|410.78|408.58|411.7|409.5|410.78|408.58|0
1643626160000|2022-01-31 10:49:20|410.6|408.4|411.3|409.1|411.3|409.1|410.23|408.03|0
1643626170000|2022-01-31 10:49:30|411.39|409.19|411.67|409.47|411.67|409.47|411.39|409.19|0
1643626180000|2022-01-31 10:49:40|411.94|409.74|411.66|409.46|412.03|409.83|411.66|409.46|0
1643626190000|2022-01-31 10:49:50|411.76|409.56|411.76|409.56|411.76|409.56|411.76|409.56|0
1643626200000|2022-01-31 10:50:00|412.03|409.83|411.85|409.65|412.03|409.83|411.85|409.65|0
1643626210000|2022-01-31 10:50:10|411.76|409.56|412.03|409.83|412.03|409.83|411.76|409.56|0
1643626220000|2022-01-31 10:50:20|411.85|409.65|411.48|409.28|411.85|409.65|411.48|409.28|0
1643626230000|2022-01-31 10:50:30|411.66|409.46|411.39|409.19|411.66|409.46|411.3|409.1|0
1643626240000|2022-01-31 10:50:40|411.48|409.28|411.58|409.38|411.66|409.46|411.39|409.19|0
1643626250000|2022-01-31 10:50:50|411.48|409.28|411.58|409.38|411.58|409.38|411.3|409.1|0
1643626260000|2022-01-31 10:51:00|411.66|409.46|411.3|409.1|411.66|409.46|411.3|409.1|0
1643626270000|2022-01-31 10:51:10|411.39|409.19|411.3|409.1|411.48|409.28|411.3|409.1|0
1643626280000|2022-01-31 10:51:20|411.39|409.19|410.38|408.18|411.39|409.19|410.38|408.18|0
1643626290000|2022-01-31 10:51:30|410.48|408.28|410.38|408.18|410.48|408.28|410.38|408.18|0
1643626300000|2022-01-31 10:51:40|410.66|408.46|411.11|408.91|411.11|408.91|410.56|408.36|0
1643626310000|2022-01-31 10:51:50|411.21|409.01|411.11|408.91|411.3|409.1|411.11|408.91|0
1643626320000|2022-01-31 10:52:00|411.3|409.1|411.3|409.1|411.3|409.1|411.3|409.1|0
1643626330000|2022-01-31 10:52:10|411.39|409.19|411.85|409.65|411.85|409.65|411.39|409.19|0
1643626340000|2022-01-31 10:52:20|412.03|409.83|412.77|410.57|412.77|410.57|412.03|409.83|0
1643626350000|2022-01-31 10:52:30|412.58|410.38|412.4|410.2|412.77|410.57|412.4|410.2|0
1643626360000|2022-01-31 10:52:40|412.58|410.38|412.95|410.75|412.95|410.75|412.58|410.38|0
1643626370000|2022-01-31 10:52:50|412.77|410.57|412.95|410.75|412.95|410.75|412.77|410.57|0
1643626380000|2022-01-31 10:53:00|413.13|410.93|413.32|411.12|413.41|411.21|413.13|410.93|0
1643626390000|2022-01-31 10:53:10|413.23|411.03|413.32|411.12|413.32|411.12|413.13|410.93|0
1643626400000|2022-01-31 10:53:20|413.5|411.3|413.5|411.3|413.5|411.3|413.41|411.21|0
1643626410000|2022-01-31 10:53:30|413.32|411.12|412.86|410.66|413.32|411.12|412.86|410.66|0
1643626420000|2022-01-31 10:53:40|412.95|410.75|412.4|410.2|412.95|410.75|412.4|410.2|0
1643626430000|2022-01-31 10:53:50|412.58|410.38|412.58|410.38|412.58|410.38|412.58|410.38|0
1643626440000|2022-01-31 10:54:00|412.4|410.2|411.58|409.38|412.4|410.2|411.58|409.38|0
1643626450000|2022-01-31 10:54:10|411.66|409.46|411.85|409.65|411.85|409.65|411.66|409.46|0
1643626460000|2022-01-31 10:54:20|411.66|409.46|411.66|409.46|411.76|409.56|411.57|409.37|0
1643626470000|2022-01-31 10:54:30|411.48|409.28|411.57|409.37|411.57|409.37|411.48|409.28|0
1643626480000|2022-01-31 10:54:40|411.66|409.46|412.4|410.2|412.4|410.2|411.66|409.46|0
1643626490000|2022-01-31 10:54:50|412.13|409.93|412.21|410.01|412.21|410.01|412.03|409.83|0
1643626500000|2022-01-31 10:55:00|412.4|410.2|411.94|409.74|412.4|410.2|411.85|409.65|0
1643626510000|2022-01-31 10:55:10|412.03|409.83|412.21|410.01|412.21|410.01|412.03|409.83|0
1643626520000|2022-01-31 10:55:20|412.31|410.11|412.03|409.83|412.31|410.11|412.03|409.83|0
1643626530000|2022-01-31 10:55:30|412.21|410.01|412.58|410.38|412.58|410.38|412.21|410.01|0
1643626540000|2022-01-31 10:55:40|412.4|410.2|412.49|410.29|412.49|410.29|412.4|410.2|0
1643626550000|2022-01-31 10:55:50|412.4|410.2|412.31|410.11|412.4|410.2|412.31|410.11|0
1643626560000|2022-01-31 10:56:00|412.03|409.83|411.85|409.65|412.21|410.01|411.85|409.65|0
1643626570000|2022-01-31 10:56:10|412.03|409.83|411.85|409.65|412.03|409.83|411.85|409.65|0
1643626580000|2022-01-31 10:56:20|411.76|409.56|411.3|409.1|411.76|409.56|411.3|409.1|0
1643626590000|2022-01-31 10:56:30|411.39|409.19|411.48|409.28|411.66|409.46|411.39|409.19|0
1643626600000|2022-01-31 10:56:40|411.66|409.46|412.4|410.2|412.4|410.2|411.66|409.46|0
1643626610000|2022-01-31 10:56:50|412.58|410.38|413.13|410.93|413.32|411.12|412.58|410.38|0
1643626620000|2022-01-31 10:57:00|413.32|411.12|413.13|410.93|413.32|411.12|413.13|410.93|0
1643626630000|2022-01-31 10:57:10|413.6|411.4|413.32|411.12|413.78|411.58|413.32|411.12|0
1643626640000|2022-01-31 10:57:20|413.13|410.93|413.13|410.93|413.13|410.93|412.76|410.56|0
1643626650000|2022-01-31 10:57:30|413.04|410.84|412.58|410.38|413.04|410.84|412.58|410.38|0
1643626660000|2022-01-31 10:57:40|412.76|410.56|412.58|410.38|412.76|410.56|412.58|410.38|0
1643626680000|2022-01-31 10:58:00|412.49|410.29|412.58|410.38|412.58|410.38|412.4|410.2|0
1643626690000|2022-01-31 10:58:10|412.4|410.2|411.66|409.46|412.4|410.2|411.66|409.46|0
1643626700000|2022-01-31 10:58:20|411.94|409.74|411.85|409.65|412.03|409.83|411.85|409.65|0
1643626710000|2022-01-31 10:58:30|412.21|410.01|412.03|409.83|412.21|410.01|411.66|409.46|0
1643626720000|2022-01-31 10:58:40|411.94|409.74|412.49|410.29|412.49|410.29|411.94|409.74|0
1643626730000|2022-01-31 10:58:50|412.58|410.38|412.4|410.2|412.58|410.38|412.4|410.2|0
1643626740000|2022-01-31 10:59:00|412.03|409.83|411.48|409.28|412.03|409.83|411.48|409.28|0
1643626750000|2022-01-31 10:59:10|411.29|409.09|411.57|409.37|411.57|409.37|411.29|409.09|0
1643626760000|2022-01-31 10:59:20|411.48|409.28|411.57|409.37|411.57|409.37|411.48|409.28|0
1643626770000|2022-01-31 10:59:30|411.84|409.64|412.4|410.2|412.4|410.2|411.84|409.64|0
1643626780000|2022-01-31 10:59:40|412.03|409.83|411.66|409.46|412.03|409.83|411.57|409.37|0
1643626790000|2022-01-31 10:59:50|411.84|409.64|411.66|409.46|411.84|409.64|411.66|409.46|0
1643626800000|2022-01-31 11:00:00|412.76|410.56|412.95|410.75|412.95|410.75|412.76|410.56|0
1643626810000|2022-01-31 11:00:10|412.86|410.66|413.13|410.93|413.13|410.93|412.86|410.66|0
1643626820000|2022-01-31 11:00:20|412.76|410.56|412.12|409.92|412.76|410.56|412.12|409.92|0
1643626830000|2022-01-31 11:00:30|412.03|409.83|412.21|410.01|412.21|410.01|412.03|409.83|0
1643626840000|2022-01-31 11:00:40|412.03|409.83|411.29|409.09|412.03|409.83|411.29|409.09|0
1643626850000|2022-01-31 11:00:50|411.11|408.91|411.29|409.09|411.29|409.09|411.11|408.91|0
1643626860000|2022-01-31 11:01:00|411.11|408.91|410.38|408.18|411.11|408.91|410.38|408.18|0
1643626870000|2022-01-31 11:01:10|410.11|407.91|410.38|408.18|410.38|408.18|410.11|407.91|0
1643626880000|2022-01-31 11:01:20|410.66|408.46|410.56|408.36|410.74|408.54|410.56|408.36|0
1643626890000|2022-01-31 11:01:30|410.11|407.91|409.83|407.63|410.19|407.99|409.83|407.63|0
1643626900000|2022-01-31 11:01:40|409.92|407.72|412.95|410.75|412.95|410.75|409.92|407.72|0
1643626910000|2022-01-31 11:01:50|413.13|410.93|412.95|410.75|413.13|410.93|412.95|410.75|0
1643626920000|2022-01-31 11:02:00|413.13|410.93|413.31|411.11|413.31|411.11|413.13|410.93|0
1643626930000|2022-01-31 11:02:10|413.78|411.58|414.79|412.59|414.79|412.59|413.78|411.58|0
1643626940000|2022-01-31 11:02:20|414.88|412.68|414.79|412.59|415.16|412.96|414.79|412.59|0
1643626950000|2022-01-31 11:02:30|414.88|412.68|414.6|412.4|414.88|412.68|414.6|412.4|0
1643626960000|2022-01-31 11:02:40|414.42|412.22|414.79|412.59|414.79|412.59|414.42|412.22|0
1643626970000|2022-01-31 11:02:50|414.23|412.03|414.97|412.77|414.97|412.77|414.23|412.03|0
1643626980000|2022-01-31 11:03:00|415.16|412.96|414.6|412.4|415.16|412.96|414.6|412.4|0
1643626990000|2022-01-31 11:03:10|414.33|412.13|414.42|412.22|414.42|412.22|414.23|412.03|0
1643627000000|2022-01-31 11:03:20|414.7|412.5|414.97|412.77|415.16|412.96|414.6|412.4|0
1643627010000|2022-01-31 11:03:30|414.79|412.59|414.88|412.68|414.97|412.77|414.79|412.59|0
1643627020000|2022-01-31 11:03:40|414.97|412.77|414.79|412.59|414.97|412.77|414.79|412.59|0
1643627030000|2022-01-31 11:03:50|414.05|411.85|414.05|411.85|414.23|412.03|414.05|411.85|0
1643627040000|2022-01-31 11:04:00|414.23|412.03|414.97|412.77|414.97|412.77|414.23|412.03|0
1643627050000|2022-01-31 11:04:10|414.79|412.59|415.15|412.95|415.15|412.95|414.79|412.59|0
1643627060000|2022-01-31 11:04:20|414.97|412.77|414.05|411.85|414.97|412.77|413.68|411.48|0
1643627070000|2022-01-31 11:04:30|413.68|411.48|413.86|411.66|414.05|411.85|413.68|411.48|0
1643627080000|2022-01-31 11:04:40|413.78|411.58|414.23|412.03|414.23|412.03|413.68|411.48|0
1643627090000|2022-01-31 11:04:50|414.33|412.13|414.42|412.22|414.42|412.22|414.14|411.94|0
1643627100000|2022-01-31 11:05:00|414.23|412.03|414.05|411.85|414.23|412.03|414.05|411.85|0
1643627110000|2022-01-31 11:05:10|414.23|412.03|414.05|411.85|414.23|412.03|414.05|411.85|0
1643627120000|2022-01-31 11:05:20|413.96|411.76|414.05|411.85|414.05|411.85|413.68|411.48|0
1643627130000|2022-01-31 11:05:30|413.86|411.66|414.42|412.22|414.42|412.22|413.86|411.66|0
1643627140000|2022-01-31 11:05:40|415.15|412.95|414.7|412.5|415.15|412.95|414.7|412.5|0
1643627150000|2022-01-31 11:05:50|414.79|412.59|414.42|412.22|414.79|412.59|414.42|412.22|0
1643627160000|2022-01-31 11:06:00|414.79|412.59|414.79|412.59|414.79|412.59|414.42|412.22|0
1643627170000|2022-01-31 11:06:10|414.6|412.4|414.6|412.4|414.6|412.4|414.23|412.03|0
1643627180000|2022-01-31 11:06:20|414.51|412.31|414.33|412.13|414.51|412.31|414.33|412.13|0
1643627190000|2022-01-31 11:06:30|414.23|412.03|413.86|411.66|414.23|412.03|413.86|411.66|0
1643627200000|2022-01-31 11:06:40|412.94|410.74|413.22|411.02|413.22|411.02|412.94|410.74|0
1643627210000|2022-01-31 11:06:50|413.31|411.11|413.13|410.93|413.31|411.11|413.13|410.93|0
1643627220000|2022-01-31 11:07:00|413.31|411.11|413.68|411.48|413.68|411.48|413.31|411.11|0
1643627230000|2022-01-31 11:07:10|413.86|411.66|413.5|411.3|413.86|411.66|413.41|411.21|0
1643627240000|2022-01-31 11:07:20|413.59|411.39|412.21|410.01|413.59|411.39|412.21|410.01|0
1643627250000|2022-01-31 11:07:30|412.03|409.83|412.21|410.01|412.21|410.01|412.03|409.83|0
1643627260000|2022-01-31 11:07:40|412.03|409.83|412.21|410.01|412.3|410.1|412.03|409.83|0
1643627270000|2022-01-31 11:07:50|412.3|410.1|412.21|410.01|412.39|410.19|412.21|410.01|0
1643627280000|2022-01-31 11:08:00|412.02|409.82|411.66|409.46|412.02|409.82|411.66|409.46|0
1643627290000|2022-01-31 11:08:10|411.84|409.64|411.66|409.46|412.02|409.82|411.66|409.46|0
1643627300000|2022-01-31 11:08:20|411.84|409.64|412.21|410.01|412.21|410.01|411.84|409.64|0
1643627310000|2022-01-31 11:08:30|412.02|409.82|411.94|409.74|412.21|410.01|411.94|409.74|0
1643627320000|2022-01-31 11:08:40|412.02|409.82|411.94|409.74|412.02|409.82|411.94|409.74|0
1643627330000|2022-01-31 11:08:50|412.02|409.82|412.12|409.92|412.12|409.92|412.02|409.82|0
1643627340000|2022-01-31 11:09:00|412.21|410.01|411.75|409.55|412.21|410.01|411.75|409.55|0
1643627350000|2022-01-31 11:09:10|411.84|409.64|411.47|409.27|411.84|409.64|411.47|409.27|0
1643627360000|2022-01-31 11:09:20|411.29|409.09|411.11|408.91|411.29|409.09|411.11|408.91|0
1643627370000|2022-01-31 11:09:30|411.39|409.19|411.47|409.27|411.47|409.27|411.39|409.19|0
1643627380000|2022-01-31 11:09:40|411.66|409.46|411.66|409.46|411.66|409.46|411.66|409.46|0
1643627390000|2022-01-31 11:09:50|411.47|409.27|412.02|409.82|412.02|409.82|411.47|409.27|0
1643627400000|2022-01-31 11:10:00|412.21|410.01|412.02|409.82|412.21|410.01|412.02|409.82|0
1643627410000|2022-01-31 11:10:10|411.84|409.64|411.57|409.37|411.94|409.74|411.57|409.37|0
1643627420000|2022-01-31 11:10:20|411.39|409.19|411.29|409.09|411.39|409.19|411.11|408.91|0
1643627430000|2022-01-31 11:10:30|410.92|408.72|410.92|408.72|410.92|408.72|410.92|408.72|0
1643627440000|2022-01-31 11:10:40|410.83|408.63|410.92|408.72|410.92|408.72|410.83|408.63|0
1643627450000|2022-01-31 11:10:50|411.47|409.27|411.29|409.09|411.66|409.46|411.29|409.09|0
1643627460000|2022-01-31 11:11:00|411.2|409|411.11|408.91|411.2|409|411.11|408.91|0
1643627470000|2022-01-31 11:11:10|411.29|409.09|411.11|408.91|411.38|409.18|411.11|408.91|0
1643627480000|2022-01-31 11:11:20|411.47|409.27|411.75|409.55|411.84|409.64|411.47|409.27|0
1643627490000|2022-01-31 11:11:30|411.84|409.64|412.39|410.19|412.39|410.19|411.84|409.64|0
1643627500000|2022-01-31 11:11:40|412.12|409.92|412.02|409.82|412.21|410.01|411.94|409.74|0
1643627510000|2022-01-31 11:11:50|412.3|410.1|413.13|410.93|413.13|410.93|412.3|410.1|0
1643627520000|2022-01-31 11:12:00|413.04|410.84|412.94|410.74|413.04|410.84|412.94|410.74|0
1643627530000|2022-01-31 11:12:10|413.04|410.84|412.94|410.74|413.13|410.93|412.94|410.74|0
1643627540000|2022-01-31 11:12:20|413.13|410.93|413.04|410.84|413.13|410.93|413.04|410.84|0
1643627550000|2022-01-31 11:12:30|413.13|410.93|413.77|411.57|413.77|411.57|413.13|410.93|0
1643627560000|2022-01-31 11:12:40|413.86|411.66|413.86|411.66|413.96|411.76|413.86|411.66|0
1643627570000|2022-01-31 11:12:50|414.69|412.49|415.99|413.79|415.99|413.79|414.69|412.49|0
1643627580000|2022-01-31 11:13:00|415.89|413.69|415.52|413.32|415.99|413.79|415.52|413.32|0
1643627590000|2022-01-31 11:13:10|415.7|413.5|415.06|412.86|415.7|413.5|414.6|412.4|0
1643627600000|2022-01-31 11:13:20|414.78|412.58|414.78|412.58|414.88|412.68|414.78|412.58|0
1643627610000|2022-01-31 11:13:30|414.88|412.68|414.69|412.49|414.88|412.68|414.6|412.4|0
1643627620000|2022-01-31 11:13:40|414.88|412.68|414.78|412.58|414.88|412.68|414.6|412.4|0
1643627630000|2022-01-31 11:13:50|415.15|412.95|415.43|413.23|415.43|413.23|415.15|412.95|0
1643627640000|2022-01-31 11:14:00|415.52|413.32|415.43|413.23|415.7|413.5|415.43|413.23|0
1643627650000|2022-01-31 11:14:10|415.34|413.14|415.15|412.95|415.34|413.14|415.15|412.95|0
1643627660000|2022-01-31 11:14:20|415.25|413.05|415.34|413.14|415.52|413.32|415.25|413.05|0
1643627670000|2022-01-31 11:14:30|416.26|414.06|415.89|413.69|416.26|414.06|415.89|413.69|0
1643627680000|2022-01-31 11:14:40|415.7|413.5|415.7|413.5|415.98|413.78|415.7|413.5|0
1643627690000|2022-01-31 11:14:50|416.07|413.87|416.07|413.87|416.07|413.87|416.07|413.87|0
1643627700000|2022-01-31 11:15:00|415.89|413.69|415.7|413.5|415.98|413.78|415.7|413.5|0
1643627710000|2022-01-31 11:15:10|415.62|413.42|415.15|412.95|415.62|413.42|415.15|412.95|0
1643627720000|2022-01-31 11:15:20|415.43|413.23|416.07|413.87|416.07|413.87|415.43|413.23|0
1643627730000|2022-01-31 11:15:30|415.89|413.69|415.89|413.69|416.07|413.87|415.89|413.69|0
1643627740000|2022-01-31 11:15:40|415.8|413.6|415.8|413.6|415.89|413.69|415.7|413.5|0
1643627750000|2022-01-31 11:15:50|415.89|413.69|415.7|413.5|415.89|413.69|415.7|413.5|0
1643627760000|2022-01-31 11:16:00|415.52|413.32|415.33|413.13|415.52|413.32|415.33|413.13|0
1643627770000|2022-01-31 11:16:10|415.61|413.41|415.52|413.32|415.61|413.41|415.52|413.32|0
1643627780000|2022-01-31 11:16:20|415.33|413.13|415.25|413.05|415.33|413.13|415.15|412.95|0
1643627790000|2022-01-31 11:16:30|415.33|413.13|415.33|413.13|415.33|413.13|415.15|412.95|0
1643627800000|2022-01-31 11:16:40|415.52|413.32|415.15|412.95|415.52|413.32|415.15|412.95|0
1643627810000|2022-01-31 11:16:50|414.97|412.77|414.97|412.77|415.15|412.95|414.97|412.77|0
1643627820000|2022-01-31 11:17:00|414.78|412.58|414.78|412.58|414.97|412.77|414.78|412.58|0
1643627830000|2022-01-31 11:17:10|414.23|412.03|414.04|411.84|414.23|412.03|413.86|411.66|0
1643627840000|2022-01-31 11:17:20|413.86|411.66|413.86|411.66|413.86|411.66|413.86|411.66|0
1643627850000|2022-01-31 11:17:30|414.04|411.84|414.41|412.21|414.41|412.21|414.04|411.84|0
1643627860000|2022-01-31 11:17:40|414.32|412.12|413.86|411.66|414.32|412.12|413.86|411.66|0
1643627870000|2022-01-31 11:17:50|413.96|411.76|413.68|411.48|413.96|411.76|413.68|411.48|0
1643627880000|2022-01-31 11:18:00|413.86|411.66|413.86|411.66|413.86|411.66|413.77|411.57|0
1643627890000|2022-01-31 11:18:10|414.23|412.03|414.14|411.94|414.41|412.21|414.04|411.84|0
1643627900000|2022-01-31 11:18:20|414.32|412.12|414.41|412.21|414.41|412.21|414.32|412.12|0
1643627910000|2022-01-31 11:18:30|414.04|411.84|413.77|411.57|414.04|411.84|413.68|411.48|0
1643627920000|2022-01-31 11:18:40|413.68|411.48|413.77|411.57|413.77|411.57|413.59|411.39|0
1643627930000|2022-01-31 11:18:50|413.59|411.39|414.04|411.84|414.04|411.84|413.59|411.39|0
1643627940000|2022-01-31 11:19:00|414.14|411.94|414.04|411.84|414.14|411.94|414.04|411.84|0
1643627950000|2022-01-31 11:19:10|414.6|412.4|413.86|411.66|414.6|412.4|413.86|411.66|0
1643627960000|2022-01-31 11:19:20|413.49|411.29|413.68|411.48|413.86|411.66|413.49|411.29|0
1643627970000|2022-01-31 11:19:30|413.49|411.29|413.31|411.11|413.49|411.29|412.94|410.74|0
1643627980000|2022-01-31 11:19:40|412.94|410.74|413.67|411.47|413.67|411.47|412.94|410.74|0
1643627990000|2022-01-31 11:19:50|413.31|411.11|413.67|411.47|413.67|411.47|413.31|411.11|0
1643628000000|2022-01-31 11:20:00|414.6|412.4|414.6|412.4|414.6|412.4|414.6|412.4|0
1643628010000|2022-01-31 11:20:10|414.78|412.58|414.6|412.4|414.78|412.58|414.41|412.21|0
1643628020000|2022-01-31 11:20:20|414.69|412.49|414.6|412.4|414.69|412.49|414.6|412.4|0
1643628030000|2022-01-31 11:20:30|414.41|412.21|415.15|412.95|415.24|413.04|414.23|412.03|0
1643628040000|2022-01-31 11:20:40|414.78|412.58|414.6|412.4|414.78|412.58|414.6|412.4|0
1643628050000|2022-01-31 11:20:50|414.88|412.68|414.78|412.58|414.88|412.68|414.78|412.58|0
1643628060000|2022-01-31 11:21:00|414.96|412.76|414.04|411.84|414.96|412.76|414.04|411.84|0
1643628070000|2022-01-31 11:21:10|413.86|411.66|414.04|411.84|414.04|411.84|413.86|411.66|0
1643628080000|2022-01-31 11:21:20|413.86|411.66|413.59|411.39|413.86|411.66|413.59|411.39|0
1643628090000|2022-01-31 11:21:30|413.49|411.29|413.49|411.29|413.49|411.29|413.4|411.2|0
1643628100000|2022-01-31 11:21:40|412.94|410.74|412.94|410.74|412.94|410.74|412.94|410.74|0
1643628110000|2022-01-31 11:21:50|412.75|410.55|412.85|410.65|412.85|410.65|412.75|410.55|0
1643628120000|2022-01-31 11:22:00|413.12|410.92|413.12|410.92|413.12|410.92|413.12|410.92|0
1643628130000|2022-01-31 11:22:10|412.94|410.74|412.67|410.47|412.94|410.74|412.67|410.47|0
1643628140000|2022-01-31 11:22:20|412.39|410.19|412.75|410.55|412.75|410.55|412.39|410.19|0
1643628150000|2022-01-31 11:22:30|413.12|410.92|413.4|411.2|413.4|411.2|412.94|410.74|0
1643628160000|2022-01-31 11:22:40|413.49|411.29|414.23|412.03|414.23|412.03|413.4|411.2|0
1643628170000|2022-01-31 11:22:50|414.04|411.84|414.14|411.94|414.14|411.94|414.04|411.84|0
1643628180000|2022-01-31 11:23:00|414.04|411.84|413.31|411.11|414.04|411.84|413.31|411.11|0
1643628190000|2022-01-31 11:23:10|413.4|411.2|413.31|411.11|413.4|411.2|413.22|411.02|0
1643628200000|2022-01-31 11:23:20|413.22|411.02|413.77|411.57|413.77|411.57|413.22|411.02|0
1643628210000|2022-01-31 11:23:30|413.67|411.47|413.67|411.47|413.67|411.47|413.49|411.29|0
1643628220000|2022-01-31 11:23:40|413.86|411.66|413.86|411.66|413.86|411.66|413.67|411.47|0
1643628230000|2022-01-31 11:23:50|414.14|411.94|415.15|412.95|415.15|412.95|414.14|411.94|0
1643628240000|2022-01-31 11:24:00|414.96|412.76|415.15|412.95|415.15|412.95|414.96|412.76|0
1643628260000|2022-01-31 11:24:20|415.06|412.86|414.78|412.58|415.15|412.95|414.78|412.58|0
1643628270000|2022-01-31 11:24:30|414.96|412.76|415.7|413.5|415.7|413.5|414.78|412.58|0
1643628280000|2022-01-31 11:24:40|415.52|413.32|415.52|413.32|415.52|413.32|415.15|412.95|0
1643628290000|2022-01-31 11:24:50|415.33|413.13|415.7|413.5|415.7|413.5|415.33|413.13|0
1643628300000|2022-01-31 11:25:00|415.8|413.6|417.36|415.16|417.36|415.16|415.8|413.6|0
1643628310000|2022-01-31 11:25:10|417.18|414.98|417.27|415.07|417.36|415.16|417.18|414.98|0
1643628320000|2022-01-31 11:25:20|417.73|415.53|416.99|414.79|417.73|415.53|416.99|414.79|0
1643628330000|2022-01-31 11:25:30|415.88|413.68|415.52|413.32|416.07|413.87|415.52|413.32|0
1643628340000|2022-01-31 11:25:40|415.7|413.5|416.07|413.87|416.07|413.87|415.7|413.5|0
1643628350000|2022-01-31 11:25:50|415.88|413.68|415.8|413.6|416.25|414.05|415.8|413.6|0
1643628360000|2022-01-31 11:26:00|415.43|413.23|415.33|413.13|415.7|413.5|415.33|413.13|0
1643628370000|2022-01-31 11:26:10|415.43|413.23|415.7|413.5|415.7|413.5|415.43|413.23|0
1643628380000|2022-01-31 11:26:20|415.8|413.6|415.33|413.13|415.98|413.78|415.33|413.13|0
1643628390000|2022-01-31 11:26:30|415.15|412.95|415.33|413.13|415.51|413.31|415.15|412.95|0
1643628400000|2022-01-31 11:26:40|415.7|413.5|415.7|413.5|415.98|413.78|415.7|413.5|0
1643628410000|2022-01-31 11:26:50|415.43|413.23|415.88|413.68|415.88|413.68|415.43|413.23|0
1643628420000|2022-01-31 11:27:00|416.07|413.87|416.53|414.33|416.53|414.33|415.98|413.78|0
1643628430000|2022-01-31 11:27:10|416.72|414.52|416.81|414.61|416.81|414.61|416.62|414.42|0
1643628440000|2022-01-31 11:27:20|416.62|414.42|416.62|414.42|416.62|414.42|416.44|414.24|0
1643628450000|2022-01-31 11:27:30|416.81|414.61|416.81|414.61|416.81|414.61|416.62|414.42|0
1643628460000|2022-01-31 11:27:40|416.9|414.7|417.18|414.98|417.18|414.98|416.9|414.7|0
1643628470000|2022-01-31 11:27:50|417.27|415.07|416.9|414.7|417.27|415.07|416.81|414.61|0
1643628480000|2022-01-31 11:28:00|416.99|414.79|418.01|415.81|418.01|415.81|416.99|414.79|0
1643628490000|2022-01-31 11:28:10|417.92|415.72|417.92|415.72|418.2|416|417.92|415.72|0
1643628500000|2022-01-31 11:28:20|418.01|415.81|418.1|415.9|418.1|415.9|417.92|415.72|0
1643628510000|2022-01-31 11:28:30|418.29|416.09|418.47|416.27|418.47|416.27|417.92|415.72|0
1643628520000|2022-01-31 11:28:40|418.66|416.46|418.29|416.09|418.84|416.64|418.29|416.09|0
1643628530000|2022-01-31 11:28:50|418.47|416.27|418.47|416.27|418.47|416.27|418.29|416.09|0
1643628540000|2022-01-31 11:29:00|418.29|416.09|417.83|415.63|418.29|416.09|417.73|415.53|0
1643628550000|2022-01-31 11:29:10|417.92|415.72|417.55|415.35|417.92|415.72|417.55|415.35|0
1643628560000|2022-01-31 11:29:20|417.73|415.53|417.46|415.26|417.73|415.53|417.46|415.26|0
1643628570000|2022-01-31 11:29:30|417.36|415.16|417.36|415.16|417.36|415.16|416.62|414.42|0
1643628580000|2022-01-31 11:29:40|416.99|414.79|416.9|414.7|416.99|414.79|416.81|414.61|0
1643628590000|2022-01-31 11:29:50|416.99|414.79|416.44|414.24|416.99|414.79|416.44|414.24|0
1643628600000|2022-01-31 11:30:00|416.62|414.42|416.44|414.24|416.62|414.42|416.44|414.24|0
1643628610000|2022-01-31 11:30:10|416.07|413.87|416.07|413.87|416.07|413.87|416.07|413.87|0
1643628620000|2022-01-31 11:30:20|415.88|413.68|415.98|413.78|416.25|414.05|415.88|413.68|0
1643628630000|2022-01-31 11:30:30|415.51|413.31|415.33|413.13|415.51|413.31|415.33|413.13|0
1643628640000|2022-01-31 11:30:40|415.42|413.22|415.33|413.13|415.7|413.5|415.33|413.13|0
1643628650000|2022-01-31 11:30:50|415.24|413.04|415.51|413.31|415.51|413.31|415.24|413.04|0
1643628660000|2022-01-31 11:31:00|415.33|413.13|415.51|413.31|415.51|413.31|415.33|413.13|0
1643628670000|2022-01-31 11:31:10|415.14|412.94|415.51|413.31|415.7|413.5|415.14|412.94|0
1643628680000|2022-01-31 11:31:20|415.7|413.5|416.16|413.96|416.16|413.96|415.51|413.31|0
1643628690000|2022-01-31 11:31:30|415.98|413.78|415.7|413.5|415.98|413.78|415.7|413.5|0
1643628700000|2022-01-31 11:31:40|415.51|413.31|415.51|413.31|415.51|413.31|415.51|413.31|0
1643628710000|2022-01-31 11:31:50|415.61|413.41|415.51|413.31|415.7|413.5|415.51|413.31|0
1643628720000|2022-01-31 11:32:00|416.07|413.87|416.07|413.87|416.07|413.87|415.88|413.68|0
1643628730000|2022-01-31 11:32:10|416.25|414.05|415.88|413.68|416.62|414.42|415.88|413.68|0
1643628740000|2022-01-31 11:32:20|416.07|413.87|415.61|413.41|416.07|413.87|415.51|413.31|0
1643628750000|2022-01-31 11:32:30|416.25|414.05|416.25|414.05|416.25|414.05|416.07|413.87|0
1643628760000|2022-01-31 11:32:40|416.44|414.24|416.99|414.79|416.99|414.79|416.25|414.05|0
1643628770000|2022-01-31 11:32:50|417.17|414.97|417.36|415.16|417.36|415.16|417.17|414.97|0
1643628780000|2022-01-31 11:33:00|417.54|415.34|417.91|415.71|417.91|415.71|417.54|415.34|0
1643628790000|2022-01-31 11:33:10|417.73|415.53|416.99|414.79|417.73|415.53|416.99|414.79|0
1643628800000|2022-01-31 11:33:20|416.9|414.7|416.8|414.6|416.99|414.79|416.8|414.6|0
1643628810000|2022-01-31 11:33:30|416.62|414.42|416.53|414.33|416.99|414.79|416.53|414.33|0
1643628820000|2022-01-31 11:33:40|416.62|414.42|416.62|414.42|416.62|414.42|416.62|414.42|0
1643628830000|2022-01-31 11:33:50|416.43|414.23|416.25|414.05|416.43|414.23|416.25|414.05|0
1643628840000|2022-01-31 11:34:00|416.43|414.23|416.43|414.23|416.43|414.23|416.25|414.05|0
1643628850000|2022-01-31 11:34:10|416.8|414.6|417.17|414.97|417.17|414.97|416.8|414.6|0
1643628860000|2022-01-31 11:34:20|416.99|414.79|417.36|415.16|417.36|415.16|416.99|414.79|0
1643628870000|2022-01-31 11:34:30|416.99|414.79|416.99|414.79|417.08|414.88|416.99|414.79|0
1643628880000|2022-01-31 11:34:40|416.62|414.42|416.25|414.05|416.62|414.42|416.25|414.05|0
1643628890000|2022-01-31 11:34:50|416.16|413.96|415.33|413.13|416.16|413.96|415.33|413.13|0
1643628900000|2022-01-31 11:35:00|415.24|413.04|415.61|413.41|415.61|413.41|415.24|413.04|0
1643628910000|2022-01-31 11:35:10|415.51|413.31|415.51|413.31|415.7|413.5|415.24|413.04|0
1643628920000|2022-01-31 11:35:20|415.33|413.13|415.7|413.5|415.7|413.5|415.14|412.94|0
1643628930000|2022-01-31 11:35:30|415.88|413.68|415.79|413.59|415.88|413.68|415.7|413.5|0
1643628940000|2022-01-31 11:35:40|415.88|413.68|415.7|413.5|415.88|413.68|415.7|413.5|0
1643628950000|2022-01-31 11:35:50|416.06|413.86|415.88|413.68|416.06|413.86|415.79|413.59|0
1643628960000|2022-01-31 11:36:00|415.7|413.5|415.61|413.41|415.7|413.5|415.51|413.31|0
1643628970000|2022-01-31 11:36:10|415.79|413.59|416.35|414.15|416.35|414.15|415.79|413.59|0
1643628980000|2022-01-31 11:36:20|416.8|414.6|417.08|414.88|417.08|414.88|416.8|414.6|0
1643628990000|2022-01-31 11:36:30|416.99|414.79|416.99|414.79|417.17|414.97|416.99|414.79|0
1643629000000|2022-01-31 11:36:40|417.17|414.97|417.17|414.97|417.17|414.97|417.17|414.97|0
1643629010000|2022-01-31 11:36:50|416.43|414.23|416.25|414.05|416.43|414.23|416.06|413.86|0
1643629020000|2022-01-31 11:37:00|416.43|414.23|416.25|414.05|416.43|414.23|416.06|413.86|0
1643629030000|2022-01-31 11:37:10|415.51|413.31|415.14|412.94|415.88|413.68|414.96|412.76|0
1643629040000|2022-01-31 11:37:20|415.33|413.13|415.14|412.94|415.33|413.13|414.96|412.76|0
1643629050000|2022-01-31 11:37:30|414.96|412.76|415.33|413.13|415.33|413.13|414.77|412.57|0
1643629060000|2022-01-31 11:37:40|415.61|413.41|415.51|413.31|415.61|413.41|415.51|413.31|0
1643629070000|2022-01-31 11:37:50|415.33|413.13|415.24|413.04|415.51|413.31|415.24|413.04|0
1643629080000|2022-01-31 11:38:00|415.33|413.13|415.79|413.59|415.79|413.59|415.24|413.04|0
1643629090000|2022-01-31 11:38:10|415.88|413.68|415.69|413.49|415.88|413.68|415.69|413.49|0
1643629100000|2022-01-31 11:38:20|415.88|413.68|416.25|414.05|416.43|414.23|415.88|413.68|0
1643629110000|2022-01-31 11:38:30|416.34|414.14|416.06|413.86|416.34|414.14|416.06|413.86|0
1643629120000|2022-01-31 11:38:40|415.79|413.59|414.96|412.76|415.79|413.59|414.96|412.76|0
1643629130000|2022-01-31 11:38:50|415.14|412.94|415.14|412.94|415.33|413.13|415.14|412.94|0
1643629140000|2022-01-31 11:39:00|415.33|413.13|415.33|413.13|415.33|413.13|415.33|413.13|0
1643629150000|2022-01-31 11:39:10|415.51|413.31|415.51|413.31|415.51|413.31|415.51|413.31|0
1643629160000|2022-01-31 11:39:20|415.61|413.41|416.25|414.05|416.43|414.23|415.61|413.41|0
1643629170000|2022-01-31 11:39:30|416.06|413.86|416.62|414.42|416.62|414.42|416.06|413.86|0
1643629180000|2022-01-31 11:39:40|416.43|414.23|416.34|414.14|416.43|414.23|416.34|414.14|0
1643629190000|2022-01-31 11:39:50|416.62|414.42|416.8|414.6|416.8|414.6|416.62|414.42|0
1643629200000|2022-01-31 11:40:00|416.43|414.23|416.62|414.42|416.62|414.42|416.43|414.23|0
1643629210000|2022-01-31 11:40:10|416.16|413.96|416.53|414.33|416.53|414.33|416.16|413.96|0
1643629220000|2022-01-31 11:40:20|416.43|414.23|416.43|414.23|416.62|414.42|416.43|414.23|0
1643629230000|2022-01-31 11:40:30|416.53|414.33|415.88|413.68|416.53|414.33|415.88|413.68|0
1643629240000|2022-01-31 11:40:40|416.62|414.42|416.99|414.79|417.27|415.07|416.62|414.42|0
1643629250000|2022-01-31 11:40:50|416.9|414.7|416.99|414.79|417.17|414.97|416.9|414.7|0
1643629260000|2022-01-31 11:41:00|417.36|415.16|417.08|414.88|417.36|415.16|416.8|414.6|0
1643629270000|2022-01-31 11:41:10|416.99|414.79|416.25|414.05|416.99|414.79|415.97|413.77|0
1643629280000|2022-01-31 11:41:20|415.88|413.68|416.06|413.86|416.06|413.86|415.88|413.68|0
1643629290000|2022-01-31 11:41:30|415.88|413.68|415.69|413.49|416.06|413.86|415.69|413.49|0
1643629300000|2022-01-31 11:41:40|415.42|413.22|415.69|413.49|415.69|413.49|415.42|413.22|0
1643629310000|2022-01-31 11:41:50|415.32|413.12|415.51|413.31|415.51|413.31|415.32|413.12|0
1643629320000|2022-01-31 11:42:00|415.69|413.49|415.51|413.31|415.69|413.49|415.51|413.31|0
1643629330000|2022-01-31 11:42:10|415.6|413.4|415.51|413.31|415.88|413.68|415.51|413.31|0
1643629340000|2022-01-31 11:42:20|415.24|413.04|415.32|413.12|415.42|413.22|415.24|413.04|0
1643629350000|2022-01-31 11:42:30|415.42|413.22|416.71|414.51|416.71|414.51|415.42|413.22|0
1643629360000|2022-01-31 11:42:40|416.62|414.42|416.8|414.6|416.8|414.6|416.62|414.42|0
1643629370000|2022-01-31 11:42:50|416.62|414.42|416.62|414.42|416.62|414.42|416.62|414.42|0
1643629380000|2022-01-31 11:43:00|416.8|414.6|417.08|414.88|417.08|414.88|416.8|414.6|0
1643629390000|2022-01-31 11:43:10|416.71|414.51|416.8|414.6|416.99|414.79|416.71|414.51|0
1643629400000|2022-01-31 11:43:20|416.62|414.42|416.9|414.7|416.9|414.7|416.62|414.42|0
1643629410000|2022-01-31 11:43:30|416.8|414.6|416.9|414.7|417.08|414.88|416.8|414.6|0
1643629420000|2022-01-31 11:43:40|416.99|414.79|416.16|413.96|416.99|414.79|416.16|413.96|0
1643629430000|2022-01-31 11:43:50|416.06|413.86|415.88|413.68|416.06|413.86|415.88|413.68|0
1643629440000|2022-01-31 11:44:00|416.06|413.86|416.8|414.6|416.8|414.6|415.88|413.68|0
1643629450000|2022-01-31 11:44:10|416.62|414.42|416.62|414.42|416.62|414.42|416.62|414.42|0
1643629460000|2022-01-31 11:44:20|416.71|414.51|417.72|415.52|417.72|415.52|416.71|414.51|0
1643629470000|2022-01-31 11:44:30|417.82|415.62|417.54|415.34|417.82|415.62|417.54|415.34|0
1643629480000|2022-01-31 11:44:40|417.64|415.44|417.72|415.52|417.72|415.52|417.35|415.15|0
1643629490000|2022-01-31 11:44:50|418.09|415.89|418.28|416.08|418.28|416.08|418.09|415.89|0
1643629500000|2022-01-31 11:45:00|418.09|415.89|418.46|416.26|418.46|416.26|418.09|415.89|0
1643629510000|2022-01-31 11:45:10|418.38|416.18|418.09|415.89|418.38|416.18|418.09|415.89|0
1643629520000|2022-01-31 11:45:20|417.64|415.44|417.54|415.34|417.64|415.44|417.54|415.34|0
1643629530000|2022-01-31 11:45:30|417.64|415.44|417.82|415.62|417.82|415.62|417.64|415.44|0
1643629540000|2022-01-31 11:45:40|417.54|415.34|416.43|414.23|417.54|415.34|416.43|414.23|0
1643629550000|2022-01-31 11:45:50|416.34|414.14|416.61|414.41|416.8|414.6|416.34|414.14|0
1643629560000|2022-01-31 11:46:00|416.8|414.6|416.34|414.14|416.8|414.6|416.25|414.05|0
1643629570000|2022-01-31 11:46:10|416.61|414.41|416.61|414.41|416.61|414.41|416.53|414.33|0
1643629580000|2022-01-31 11:46:20|416.9|414.7|416.53|414.33|416.9|414.7|416.53|414.33|0
1643629590000|2022-01-31 11:46:30|416.43|414.23|416.98|414.78|416.98|414.78|416.43|414.23|0
1643629600000|2022-01-31 11:46:40|417.17|414.97|417.63|415.43|417.63|415.43|417.17|414.97|0
1643629610000|2022-01-31 11:46:50|417.54|415.34|417.72|415.52|417.91|415.71|417.54|415.34|0
1643629620000|2022-01-31 11:47:00|417.63|415.43|417.45|415.25|417.72|415.52|417.35|415.15|0
1643629630000|2022-01-31 11:47:10|417.08|414.88|416.53|414.33|417.17|414.97|416.53|414.33|0
1643629640000|2022-01-31 11:47:20|416.43|414.23|416.71|414.51|416.71|414.51|416.43|414.23|0
1643629650000|2022-01-31 11:47:30|416.43|414.23|416.16|413.96|416.61|414.41|416.16|413.96|0
1643629660000|2022-01-31 11:47:40|415.97|413.77|416.24|414.04|416.24|414.04|415.88|413.68|0
1643629670000|2022-01-31 11:47:50|416.06|413.86|416.24|414.04|416.53|414.33|416.06|413.86|0
1643629680000|2022-01-31 11:48:00|416.43|414.23|416.98|414.78|416.98|414.78|416.43|414.23|0
1643629690000|2022-01-31 11:48:10|417.17|414.97|417.54|415.34|417.54|415.34|417.17|414.97|0
1643629700000|2022-01-31 11:48:20|417.17|414.97|417.35|415.15|417.35|415.15|417.17|414.97|0
1643629710000|2022-01-31 11:48:30|417.54|415.34|416.98|414.78|417.54|415.34|416.8|414.6|0
1643629720000|2022-01-31 11:48:40|416.8|414.6|416.24|414.04|416.8|414.6|416.24|414.04|0
1643629730000|2022-01-31 11:48:50|416.52|414.32|416.43|414.23|416.52|414.32|416.43|414.23|0
1643629740000|2022-01-31 11:49:00|416.34|414.14|416.61|414.41|416.61|414.41|416.34|414.14|0
1643629750000|2022-01-31 11:49:10|416.98|414.78|416.8|414.6|416.98|414.78|416.8|414.6|0
1643629760000|2022-01-31 11:49:20|416.71|414.51|416.98|414.78|416.98|414.78|416.71|414.51|0
1643629770000|2022-01-31 11:49:30|416.8|414.6|416.71|414.51|416.8|414.6|416.71|414.51|0
1643629780000|2022-01-31 11:49:40|416.61|414.41|416.8|414.6|416.8|414.6|416.61|414.41|0
1643629790000|2022-01-31 11:49:50|417.08|414.88|416.71|414.51|417.17|414.97|416.71|414.51|0
1643629800000|2022-01-31 11:50:00|416.89|414.69|416.98|414.78|416.98|414.78|416.61|414.41|0
1643629810000|2022-01-31 11:50:10|416.8|414.6|416.06|413.86|416.8|414.6|416.06|413.86|0
1643629820000|2022-01-31 11:50:20|415.87|413.67|416.06|413.86|416.06|413.86|415.79|413.59|0
1643629830000|2022-01-31 11:50:30|416.24|414.04|416.24|414.04|416.24|414.04|416.06|413.86|0
1643629840000|2022-01-31 11:50:40|416.43|414.23|416.24|414.04|416.43|414.23|416.24|414.04|0
1643629850000|2022-01-31 11:50:50|416.43|414.23|416.24|414.04|416.43|414.23|416.24|414.04|0
1643629860000|2022-01-31 11:51:00|416.06|413.86|416.06|413.86|416.06|413.86|416.06|413.86|0
1643629870000|2022-01-31 11:51:10|415.87|413.67|415.69|413.49|415.87|413.67|415.69|413.49|0
1643629880000|2022-01-31 11:51:20|415.97|413.77|415.79|413.59|415.97|413.77|415.79|413.59|0
1643629890000|2022-01-31 11:51:30|415.69|413.49|415.69|413.49|415.69|413.49|415.69|413.49|0
1643629900000|2022-01-31 11:51:40|415.87|413.67|416.15|413.95|416.15|413.95|415.87|413.67|0
1643629910000|2022-01-31 11:51:50|416.06|413.86|415.87|413.67|416.06|413.86|415.69|413.49|0
1643629920000|2022-01-31 11:52:00|416.06|413.86|416.61|414.41|416.71|414.51|416.06|413.86|0
1643629930000|2022-01-31 11:52:10|416.24|414.04|416.24|414.04|416.24|414.04|416.24|414.04|0
1643629940000|2022-01-31 11:52:20|416.43|414.23|415.87|413.67|416.43|414.23|415.87|413.67|0
1643629950000|2022-01-31 11:52:30|416.15|413.95|415.87|413.67|416.15|413.95|415.69|413.49|0
1643629960000|2022-01-31 11:52:40|415.69|413.49|415.87|413.67|415.87|413.67|415.69|413.49|0
1643629970000|2022-01-31 11:52:50|415.69|413.49|415.78|413.58|415.87|413.67|415.69|413.49|0
1643629980000|2022-01-31 11:53:00|415.69|413.49|414.77|412.57|415.69|413.49|414.77|412.57|0
1643629990000|2022-01-31 11:53:10|414.58|412.38|414.68|412.48|414.77|412.57|414.58|412.38|0
1643630000000|2022-01-31 11:53:20|414.58|412.38|414.77|412.57|414.77|412.57|414.49|412.29|0
1643630010000|2022-01-31 11:53:30|414.68|412.48|415.5|413.3|415.5|413.3|414.68|412.48|0
1643630020000|2022-01-31 11:53:40|415.87|413.67|415.69|413.49|415.87|413.67|415.69|413.49|0
1643630030000|2022-01-31 11:53:50|415.5|413.3|415.6|413.4|415.6|413.4|415.5|413.3|0
1643630040000|2022-01-31 11:54:00|415.5|413.3|415.69|413.49|415.87|413.67|415.5|413.3|0
1643630050000|2022-01-31 11:54:10|415.87|413.67|416.61|414.41|416.61|414.41|415.87|413.67|0
1643630060000|2022-01-31 11:54:20|416.8|414.6|416.43|414.23|416.8|414.6|416.24|414.04|0
1643630070000|2022-01-31 11:54:30|416.61|414.41|416.43|414.23|416.61|414.41|416.43|414.23|0
1643630080000|2022-01-31 11:54:40|416.61|414.41|416.24|414.04|416.61|414.41|416.24|414.04|0
1643630090000|2022-01-31 11:54:50|416.06|413.86|416.43|414.23|416.43|414.23|416.06|413.86|0
1643630100000|2022-01-31 11:55:00|416.34|414.14|416.24|414.04|416.34|414.14|416.24|414.04|0
1643630110000|2022-01-31 11:55:10|416.43|414.23|416.24|414.04|416.43|414.23|416.24|414.04|0
1643630120000|2022-01-31 11:55:20|416.06|413.86|415.69|413.49|416.06|413.86|415.69|413.49|0
1643630130000|2022-01-31 11:55:30|415.87|413.67|415.78|413.58|415.87|413.67|415.69|413.49|0
1643630140000|2022-01-31 11:55:40|415.6|413.4|415.32|413.12|415.69|413.49|415.32|413.12|0
1643630150000|2022-01-31 11:55:50|414.77|412.57|414.77|412.57|414.95|412.75|414.77|412.57|0
1643630160000|2022-01-31 11:56:00|414.68|412.48|414.77|412.57|414.77|412.57|414.58|412.38|0
1643630170000|2022-01-31 11:56:10|415.5|413.3|414.95|412.75|415.5|413.3|414.95|412.75|0
1643630180000|2022-01-31 11:56:20|414.77|412.57|414.58|412.38|414.77|412.57|414.58|412.38|0
1643630190000|2022-01-31 11:56:30|414.31|412.11|414.58|412.38|414.77|412.57|414.31|412.11|0
1643630200000|2022-01-31 11:56:40|414.4|412.2|414.21|412.01|414.4|412.2|414.12|411.92|0
1643630210000|2022-01-31 11:56:50|414.03|411.83|414.21|412.01|414.21|412.01|413.84|411.64|0
1643630220000|2022-01-31 11:57:00|414.03|411.83|414.21|412.01|414.4|412.2|414.03|411.83|0
1643630230000|2022-01-31 11:57:10|414.49|412.29|414.31|412.11|414.58|412.38|414.31|412.11|0
1643630240000|2022-01-31 11:57:20|414.4|412.2|414.4|412.2|414.58|412.38|414.4|412.2|0
1643630250000|2022-01-31 11:57:30|414.21|412.01|414.21|412.01|414.21|412.01|414.21|412.01|0
1643630260000|2022-01-31 11:57:40|414.31|412.11|414.49|412.29|414.49|412.29|414.31|412.11|0
1643630270000|2022-01-31 11:57:50|414.4|412.2|414.76|412.56|414.76|412.56|414.4|412.2|0
1643630280000|2022-01-31 11:58:00|414.86|412.66|414.95|412.75|414.95|412.75|414.58|412.38|0
1643630290000|2022-01-31 11:58:10|415.13|412.93|415.13|412.93|415.13|412.93|414.95|412.75|0
1643630300000|2022-01-31 11:58:20|414.95|412.75|415.32|413.12|415.32|413.12|414.95|412.75|0
1643630310000|2022-01-31 11:58:30|415.13|412.93|415.5|413.3|415.5|413.3|415.13|412.93|0
1643630320000|2022-01-31 11:58:40|415.41|413.21|415.69|413.49|415.69|413.49|415.32|413.12|0
1643630330000|2022-01-31 11:58:50|415.5|413.3|415.5|413.3|415.69|413.49|415.5|413.3|0
1643630340000|2022-01-31 11:59:00|415.41|413.21|415.69|413.49|415.69|413.49|415.41|413.21|0
1643630350000|2022-01-31 11:59:10|416.24|414.04|416.42|414.22|416.61|414.41|416.24|414.04|0
1643630360000|2022-01-31 11:59:20|416.61|414.41|416.52|414.32|416.61|414.41|416.42|414.22|0
1643630370000|2022-01-31 11:59:30|416.42|414.22|416.24|414.04|416.42|414.22|416.24|414.04|0
1643630380000|2022-01-31 11:59:40|416.06|413.86|415.87|413.67|416.06|413.86|415.69|413.49|0
1643630390000|2022-01-31 11:59:50|415.78|413.58|415.32|413.12|415.78|413.58|415.32|413.12|0
1643630400000|2022-01-31 12:00:00|415.5|413.3|414.58|412.38|415.5|413.3|414.58|412.38|0
1643630410000|2022-01-31 12:00:10|414.21|412.01|414.49|412.29|414.49|412.29|414.21|412.01|0
1643630420000|2022-01-31 12:00:20|414.4|412.2|414.58|412.38|414.58|412.38|414.03|411.83|0
1643630430000|2022-01-31 12:00:30|415.41|413.21|415.69|413.49|415.69|413.49|415.41|413.21|0
1643630440000|2022-01-31 12:00:40|415.87|413.67|416.05|413.85|416.61|414.41|415.87|413.67|0
1643630450000|2022-01-31 12:00:50|415.97|413.77|416.05|413.85|416.24|414.04|415.97|413.77|0
1643630460000|2022-01-31 12:01:00|415.5|413.3|414.95|412.75|415.5|413.3|414.95|412.75|0
1643630470000|2022-01-31 12:01:10|415.32|413.12|415.32|413.12|415.5|413.3|415.32|413.12|0
1643630480000|2022-01-31 12:01:20|415.13|412.93|415.13|412.93|415.13|412.93|415.13|412.93|0
1643630490000|2022-01-31 12:01:30|415.23|413.03|415.32|413.12|415.32|413.12|415.23|413.03|0
1643630500000|2022-01-31 12:01:40|415.04|412.84|415.13|412.93|415.13|412.93|414.95|412.75|0
1643630510000|2022-01-31 12:01:50|415.23|413.03|415.23|413.03|415.23|413.03|415.13|412.93|0
1643630520000|2022-01-31 12:02:00|415.32|413.12|415.5|413.3|415.5|413.3|414.95|412.75|0
1643630530000|2022-01-31 12:02:10|415.32|413.12|415.32|413.12|415.32|413.12|415.32|413.12|0
1643630540000|2022-01-31 12:02:20|415.13|412.93|416.15|413.95|416.15|413.95|415.13|412.93|0
1643630550000|2022-01-31 12:02:30|416.05|413.85|416.15|413.95|416.33|414.13|416.05|413.85|0
1643630560000|2022-01-31 12:02:40|416.33|414.13|416.24|414.04|416.33|414.13|416.24|414.04|0
1643630570000|2022-01-31 12:02:50|416.42|414.22|416.15|413.95|416.42|414.22|415.97|413.77|0
1643630580000|2022-01-31 12:03:00|415.97|413.77|416.42|414.22|416.42|414.22|415.97|413.77|0
1643630590000|2022-01-31 12:03:10|416.33|414.13|416.42|414.22|416.42|414.22|416.24|414.04|0
1643630600000|2022-01-31 12:03:20|416.61|414.41|416.98|414.78|416.98|414.78|416.61|414.41|0
1643630610000|2022-01-31 12:03:30|417.16|414.96|417.72|415.52|417.81|415.61|417.16|414.96|0
1643630620000|2022-01-31 12:03:40|417.16|414.96|417.16|414.96|417.16|414.96|416.98|414.78|0
1643630630000|2022-01-31 12:03:50|417.53|415.33|417.81|415.61|417.81|415.61|417.53|415.33|0
1643630640000|2022-01-31 12:04:00|417.9|415.7|417.72|415.52|417.9|415.7|417.72|415.52|0
1643630650000|2022-01-31 12:04:10|417.53|415.33|417.53|415.33|417.53|415.33|417.53|415.33|0
1643630660000|2022-01-31 12:04:20|417.63|415.43|417.9|415.7|417.9|415.7|417.63|415.43|0
1643630680000|2022-01-31 12:04:40|417.44|415.24|418.27|416.07|418.27|416.07|417.44|415.24|0
1643630690000|2022-01-31 12:04:50|418.46|416.26|419.94|417.74|419.94|417.74|418.46|416.26|0
1643630700000|2022-01-31 12:05:00|420.5|418.3|421.42|419.22|421.42|419.22|420.5|418.3|0
1643630710000|2022-01-31 12:05:10|421.05|418.85|420.68|418.48|421.05|418.85|420.68|418.48|0
1643630720000|2022-01-31 12:05:20|419.94|417.74|419.57|417.37|419.94|417.74|419.38|417.18|0
1643630730000|2022-01-31 12:05:30|420.12|417.92|419.94|417.74|420.31|418.11|419.94|417.74|0
1643630740000|2022-01-31 12:05:40|420.12|417.92|420.31|418.11|420.31|418.11|420.12|417.92|0
1643630750000|2022-01-31 12:05:50|420.5|418.3|420.31|418.11|420.5|418.3|420.12|417.92|0
1643630760000|2022-01-31 12:06:00|419.94|417.74|420.87|418.67|420.87|418.67|419.94|417.74|0
1643630770000|2022-01-31 12:06:10|420.68|418.48|421.05|418.85|421.05|418.85|420.68|418.48|0
1643630780000|2022-01-31 12:06:20|420.87|418.67|420.68|418.48|420.87|418.67|420.68|418.48|0
1643630790000|2022-01-31 12:06:30|420.87|418.67|421.24|419.04|421.24|419.04|420.87|418.67|0
1643630800000|2022-01-31 12:06:40|421.42|419.22|421.42|419.22|421.42|419.22|421.42|419.22|0
1643630810000|2022-01-31 12:06:50|421.33|419.13|421.61|419.41|421.71|419.51|421.33|419.13|0
1643630820000|2022-01-31 12:07:00|422.17|419.97|421.24|419.04|422.17|419.97|421.24|419.04|0
1643630830000|2022-01-31 12:07:10|421.42|419.22|422.17|419.97|422.17|419.97|421.42|419.22|0
1643630840000|2022-01-31 12:07:20|422.91|420.71|423.1|420.9|423.1|420.9|422.17|419.97|0
1643630850000|2022-01-31 12:07:30|423.19|420.99|423.28|421.08|423.28|421.08|423.19|420.99|0
1643630860000|2022-01-31 12:07:40|423.47|421.27|422.91|420.71|423.47|421.27|422.91|420.71|0
1643630870000|2022-01-31 12:07:50|423.1|420.9|423.28|421.08|423.47|421.27|423.1|420.9|0
1643630880000|2022-01-31 12:08:00|423.66|421.46|423.47|421.27|423.66|421.46|423.47|421.27|0
1643630890000|2022-01-31 12:08:10|423.66|421.46|424.03|421.83|424.03|421.83|423.66|421.46|0
1643630900000|2022-01-31 12:08:20|424.4|422.2|424.4|422.2|424.4|422.2|424.22|422.02|0
1643630910000|2022-01-31 12:08:30|424.22|422.02|424.4|422.2|424.4|422.2|424.22|422.02|0
1643630920000|2022-01-31 12:08:40|424.22|422.02|424.4|422.2|424.4|422.2|423.84|421.64|0
1643630930000|2022-01-31 12:08:50|424.59|422.39|424.4|422.2|424.59|422.39|424.22|422.02|0
1643630940000|2022-01-31 12:09:00|424.03|421.83|424.4|422.2|424.4|422.2|424.03|421.83|0
1643630950000|2022-01-31 12:09:10|424.22|422.02|424.22|422.02|424.22|422.02|424.22|422.02|0
1643630960000|2022-01-31 12:09:20|424.31|422.11|423.28|421.08|424.31|422.11|423.28|421.08|0
1643630970000|2022-01-31 12:09:30|423.75|421.55|423.19|420.99|423.75|421.55|423.1|420.9|0
1643630980000|2022-01-31 12:09:40|422.91|420.71|423.28|421.08|423.28|421.08|422.72|420.52|0
1643630990000|2022-01-31 12:09:50|422.91|420.71|422.91|420.71|422.91|420.71|422.72|420.52|0
1643631000000|2022-01-31 12:10:00|423.01|420.81|423.1|420.9|423.28|421.08|423.01|420.81|0
1643631010000|2022-01-31 12:10:10|422.72|420.52|422.72|420.52|422.91|420.71|422.72|420.52|0
1643631020000|2022-01-31 12:10:20|422.54|420.34|422.17|419.97|422.54|420.34|422.17|419.97|0
1643631030000|2022-01-31 12:10:30|421.89|419.69|421.79|419.59|421.89|419.69|421.61|419.41|0
1643631040000|2022-01-31 12:10:40|421.61|419.41|421.79|419.59|421.79|419.59|421.24|419.04|0
1643631050000|2022-01-31 12:10:50|422.54|420.34|422.17|419.97|422.54|420.34|422.17|419.97|0
1643631060000|2022-01-31 12:11:00|422.35|420.15|421.79|419.59|422.35|420.15|421.79|419.59|0
1643631070000|2022-01-31 12:11:10|421.7|419.5|421.15|418.95|421.7|419.5|421.15|418.95|0
1643631080000|2022-01-31 12:11:20|421.24|419.04|420.68|418.48|421.24|419.04|420.68|418.48|0
1643631090000|2022-01-31 12:11:30|420.49|418.29|420.86|418.66|420.86|418.66|420.49|418.29|0
1643631100000|2022-01-31 12:11:40|421.05|418.85|420.68|418.48|421.05|418.85|420.68|418.48|0
1643631110000|2022-01-31 12:11:50|420.86|418.66|421.79|419.59|421.79|419.59|420.86|418.66|0
1643631120000|2022-01-31 12:12:00|421.7|419.5|421.61|419.41|421.79|419.59|421.61|419.41|0
1643631130000|2022-01-31 12:12:10|421.7|419.5|421.98|419.78|421.98|419.78|421.7|419.5|0
1643631140000|2022-01-31 12:12:20|421.79|419.59|421.79|419.59|421.79|419.59|421.61|419.41|0
1643631150000|2022-01-31 12:12:30|421.98|419.78|422.17|419.97|422.17|419.97|421.98|419.78|0
1643631160000|2022-01-31 12:12:40|421.98|419.78|421.98|419.78|421.98|419.78|421.89|419.69|0
1643631170000|2022-01-31 12:12:50|422.35|420.15|422.35|420.15|422.35|420.15|422.35|420.15|0
1643631180000|2022-01-31 12:13:00|422.26|420.06|422.72|420.52|422.72|420.52|422.26|420.06|0
1643631190000|2022-01-31 12:13:10|422.35|420.15|421.89|419.69|422.35|420.15|421.89|419.69|0
1643631200000|2022-01-31 12:13:20|421.79|419.59|422.26|420.06|422.26|420.06|421.79|419.59|0
1643631210000|2022-01-31 12:13:30|422.17|419.97|422.82|420.62|422.82|420.62|422.17|419.97|0
1643631220000|2022-01-31 12:13:40|422.91|420.71|423.1|420.9|423.1|420.9|422.91|420.71|0
1643631230000|2022-01-31 12:13:50|423.28|421.08|422.91|420.71|423.28|421.08|422.91|420.71|0
1643631240000|2022-01-31 12:14:00|422.82|420.62|423.1|420.9|423.1|420.9|422.54|420.34|0
1643631250000|2022-01-31 12:14:10|422.91|420.71|423.1|420.9|423.19|420.99|422.91|420.71|0
1643631260000|2022-01-31 12:14:20|423.47|421.27|423.84|421.64|423.84|421.64|423.47|421.27|0
1643631270000|2022-01-31 12:14:30|423.65|421.45|423.84|421.64|423.84|421.64|423.65|421.45|0
1643631280000|2022-01-31 12:14:40|423.94|421.74|423.84|421.64|423.94|421.74|423.84|421.64|0
1643631290000|2022-01-31 12:14:50|424.21|422.01|424.21|422.01|424.31|422.11|424.21|422.01|0
1643631300000|2022-01-31 12:15:00|424.31|422.11|424.77|422.57|424.77|422.57|424.31|422.11|0
1643631310000|2022-01-31 12:15:10|424.96|422.76|425.15|422.95|425.15|422.95|424.96|422.76|0
1643631320000|2022-01-31 12:15:20|424.96|422.76|424.96|422.76|425.15|422.95|424.96|422.76|0
1643631330000|2022-01-31 12:15:30|425.33|423.13|425.33|423.13|425.43|423.23|425.33|423.13|0
1643631340000|2022-01-31 12:15:40|424.96|422.76|424.77|422.57|424.96|422.76|424.77|422.57|0
1643631350000|2022-01-31 12:15:50|424.96|422.76|424.4|422.2|424.96|422.76|424.4|422.2|0
1643631360000|2022-01-31 12:16:00|424.21|422.01|424.12|421.92|424.4|422.2|424.12|421.92|0
1643631370000|2022-01-31 12:16:10|424.77|422.57|424.59|422.39|424.77|422.57|424.59|422.39|0
1643631380000|2022-01-31 12:16:20|424.68|422.48|424.59|422.39|424.68|422.48|424.59|422.39|0
1643631390000|2022-01-31 12:16:30|424.68|422.48|424.96|422.76|424.96|422.76|424.68|422.48|0
1643631400000|2022-01-31 12:16:40|425.15|422.95|425.15|422.95|425.24|423.04|425.15|422.95|0
1643631410000|2022-01-31 12:16:50|424.96|422.76|425.33|423.13|425.33|423.13|424.96|422.76|0
1643631420000|2022-01-31 12:17:00|424.77|422.57|424.96|422.76|424.96|422.76|424.77|422.57|0
1643631430000|2022-01-31 12:17:10|425.33|423.13|425.15|422.95|425.33|423.13|425.15|422.95|0
1643631440000|2022-01-31 12:17:20|425.33|423.13|425.33|423.13|425.71|423.51|425.33|423.13|0
1643631450000|2022-01-31 12:17:30|424.68|422.48|424.21|422.01|424.68|422.48|424.12|421.92|0
1643631460000|2022-01-31 12:17:40|423.47|421.27|423.65|421.45|423.65|421.45|423.47|421.27|0
1643631470000|2022-01-31 12:17:50|423.47|421.27|423.84|421.64|423.84|421.64|423.47|421.27|0
1643631480000|2022-01-31 12:18:00|424.21|422.01|424.12|421.92|424.21|422.01|424.12|421.92|0
1643631490000|2022-01-31 12:18:10|424.21|422.01|424.31|422.11|424.4|422.2|424.21|422.01|0
1643631500000|2022-01-31 12:18:20|424.4|422.2|424.58|422.38|424.58|422.38|424.4|422.2|0
1643631510000|2022-01-31 12:18:30|424.96|422.76|424.96|422.76|424.96|422.76|424.96|422.76|0
1643631520000|2022-01-31 12:18:40|425.14|422.94|425.14|422.94|425.14|422.94|424.96|422.76|0
1643631530000|2022-01-31 12:18:50|425.33|423.13|424.96|422.76|425.33|423.13|424.96|422.76|0
1643631540000|2022-01-31 12:19:00|424.58|422.38|424.21|422.01|424.58|422.38|424.21|422.01|0
1643631550000|2022-01-31 12:19:10|424.03|421.83|424.4|422.2|424.4|422.2|424.02|421.82|0
1643631560000|2022-01-31 12:19:20|424.02|421.82|424.02|421.82|424.02|421.82|423.84|421.64|0
1643631570000|2022-01-31 12:19:30|424.21|422.01|424.12|421.92|424.21|422.01|424.02|421.82|0
1643631580000|2022-01-31 12:19:40|424.58|422.38|424.02|421.82|424.58|422.38|424.02|421.82|0
1643631590000|2022-01-31 12:19:50|424.21|422.01|424.02|421.82|424.21|422.01|424.02|421.82|0
1643631600000|2022-01-31 12:20:00|423.28|421.08|424.58|422.38|424.58|422.38|423.28|421.08|0
1643631610000|2022-01-31 12:20:10|424.77|422.57|425.33|423.13|425.33|423.13|424.77|422.57|0
1643631620000|2022-01-31 12:20:20|425.43|423.23|425.52|423.32|425.52|423.32|425.43|423.23|0
1643631630000|2022-01-31 12:20:30|425.7|423.5|425.89|423.69|425.89|423.69|425.7|423.5|0
1643631640000|2022-01-31 12:20:40|425.52|423.32|425.52|423.32|425.52|423.32|425.52|423.32|0
1643631650000|2022-01-31 12:20:50|425.61|423.41|425.89|423.69|425.89|423.69|425.61|423.41|0
1643631660000|2022-01-31 12:21:00|425.7|423.5|426.45|424.25|426.45|424.25|425.7|423.5|0
1643631670000|2022-01-31 12:21:10|426.64|424.44|426.64|424.44|426.64|424.44|426.45|424.25|0
1643631690000|2022-01-31 12:21:30|426.45|424.25|426.26|424.06|426.45|424.25|426.26|424.06|0
1643631700000|2022-01-31 12:21:40|426.08|423.88|426.45|424.25|426.45|424.25|425.89|423.69|0
1643631710000|2022-01-31 12:21:50|425.89|423.69|425.89|423.69|425.89|423.69|425.89|423.69|0
1643631720000|2022-01-31 12:22:00|426.08|423.88|426.45|424.25|426.45|424.25|426.08|423.88|0
1643631730000|2022-01-31 12:22:10|426.55|424.35|427.57|425.37|427.57|425.37|426.55|424.35|0
1643631740000|2022-01-31 12:22:20|427.95|425.75|428.14|425.94|428.14|425.94|427.95|425.75|0
1643631750000|2022-01-31 12:22:30|427.95|425.75|427.57|425.37|427.95|425.75|427.57|425.37|0
1643631760000|2022-01-31 12:22:40|427.86|425.66|428.32|426.12|428.32|426.12|427.86|425.66|0
1643631770000|2022-01-31 12:22:50|428.14|425.94|427.95|425.75|428.14|425.94|427.95|425.75|0
1643631780000|2022-01-31 12:23:00|428.14|425.94|428.32|426.12|428.51|426.31|427.95|425.75|0
1643631790000|2022-01-31 12:23:10|427.76|425.56|427.95|425.75|427.95|425.75|427.76|425.56|0
1643631800000|2022-01-31 12:23:20|428.13|425.93|428.51|426.31|428.51|426.31|428.13|425.93|0
1643631810000|2022-01-31 12:23:30|428.13|425.93|428.7|426.5|428.7|426.5|428.13|425.93|0
1643631820000|2022-01-31 12:23:40|428.88|426.68|429.45|427.25|429.45|427.25|428.88|426.68|0
1643631830000|2022-01-31 12:23:50|429.63|427.43|429.82|427.62|429.82|427.62|429.63|427.43|0
1643631840000|2022-01-31 12:24:00|429.63|427.43|429.63|427.43|429.63|427.43|429.63|427.43|0
1643631850000|2022-01-31 12:24:10|429.45|427.25|429.54|427.34|429.63|427.43|429.45|427.25|0
1643631860000|2022-01-31 12:24:20|429.45|427.25|429.63|427.43|429.92|427.72|429.45|427.25|0
1643631870000|2022-01-31 12:24:30|429.45|427.25|428.32|426.12|429.45|427.25|428.32|426.12|0
1643631880000|2022-01-31 12:24:40|428.23|426.03|428.13|425.93|428.51|426.31|428.13|425.93|0
1643631890000|2022-01-31 12:24:50|427.76|425.56|427.76|425.56|427.76|425.56|427.76|425.56|0
1643631900000|2022-01-31 12:25:00|427.95|425.75|427.67|425.47|427.95|425.75|427.67|425.47|0
1643631910000|2022-01-31 12:25:10|427.39|425.19|427.39|425.19|427.39|425.19|427.3|425.1|0
1643631920000|2022-01-31 12:25:20|427.3|425.1|427.48|425.28|427.48|425.28|427.2|425|0
1643631930000|2022-01-31 12:25:30|427.57|425.37|427.48|425.28|427.57|425.37|427.39|425.19|0
1643631940000|2022-01-31 12:25:40|427.57|425.37|427.48|425.28|427.57|425.37|427.38|425.18|0
1643631950000|2022-01-31 12:25:50|426.82|424.62|426.64|424.44|426.82|424.62|426.64|424.44|0
1643631960000|2022-01-31 12:26:00|426.45|424.25|425.89|423.69|426.45|424.25|425.89|423.69|0
1643631970000|2022-01-31 12:26:10|426.17|423.97|425.7|423.5|426.17|423.97|425.7|423.5|0
1643631980000|2022-01-31 12:26:20|425.33|423.13|425.24|423.04|425.33|423.13|425.14|422.94|0
1643631990000|2022-01-31 12:26:30|424.77|422.57|425.33|423.13|425.33|423.13|424.77|422.57|0
1643632000000|2022-01-31 12:26:40|425.24|423.04|425.7|423.5|425.7|423.5|424.95|422.75|0
1643632010000|2022-01-31 12:26:50|426.08|423.88|426.45|424.25|426.45|424.25|426.08|423.88|0
1643632020000|2022-01-31 12:27:00|425.89|423.69|425.51|423.31|425.89|423.69|425.14|422.94|0
1643632030000|2022-01-31 12:27:10|425.61|423.41|425.33|423.13|425.61|423.41|425.33|423.13|0
1643632040000|2022-01-31 12:27:20|424.95|422.75|425.05|422.85|425.05|422.85|424.95|422.75|0
1643632050000|2022-01-31 12:27:30|424.39|422.19|424.58|422.38|424.58|422.38|424.39|422.19|0
1643632060000|2022-01-31 12:27:40|424.49|422.29|424.58|422.38|424.77|422.57|424.49|422.29|0
1643632070000|2022-01-31 12:27:50|424.77|422.57|424.77|422.57|424.77|422.57|424.77|422.57|0
1643632080000|2022-01-31 12:28:00|424.21|422.01|426.82|424.62|426.82|424.62|424.21|422.01|0
1643632090000|2022-01-31 12:28:10|427.2|425|427.2|425|427.29|425.09|427.2|425|0
1643632100000|2022-01-31 12:28:20|426.82|424.62|426.92|424.72|427.01|424.81|426.82|424.62|0
1643632110000|2022-01-31 12:28:30|426.45|424.25|426.45|424.25|426.45|424.25|426.45|424.25|0
1643632120000|2022-01-31 12:28:40|425.89|423.69|425.14|422.94|425.89|423.69|425.14|422.94|0
1643632130000|2022-01-31 12:28:50|424.95|422.75|425.05|422.85|425.14|422.94|424.95|422.75|0
1643632140000|2022-01-31 12:29:00|424.95|422.75|424.77|422.57|424.95|422.75|424.77|422.57|0
1643632150000|2022-01-31 12:29:10|424.21|422.01|424.95|422.75|424.95|422.75|424.21|422.01|0
1643632160000|2022-01-31 12:29:20|424.77|422.57|425.33|423.13|425.33|423.13|424.77|422.57|0
1643632170000|2022-01-31 12:29:30|424.95|422.75|425.05|422.85|425.05|422.85|424.95|422.75|0
1643632180000|2022-01-31 12:29:40|425.7|423.5|425.89|423.69|425.89|423.69|425.7|423.5|0
1643632190000|2022-01-31 12:29:50|425.7|423.5|425.7|423.5|425.8|423.6|425.7|423.5|0
1643632200000|2022-01-31 12:30:00|426.07|423.87|426.82|424.62|426.82|424.62|426.07|423.87|0
1643632210000|2022-01-31 12:30:10|426.63|424.43|426.45|424.25|426.63|424.43|426.45|424.25|0
1643632220000|2022-01-31 12:30:20|425.51|423.31|425.42|423.22|425.51|423.31|425.33|423.13|0
1643632230000|2022-01-31 12:30:30|425.98|423.78|426.26|424.06|426.26|424.06|425.8|423.6|0
1643632240000|2022-01-31 12:30:40|426.07|423.87|425.98|423.78|426.45|424.25|425.98|423.78|0
1643632250000|2022-01-31 12:30:50|426.17|423.97|426.45|424.25|426.45|424.25|426.17|423.97|0
1643632260000|2022-01-31 12:31:00|426.26|424.06|426.45|424.25|426.45|424.25|426.26|424.06|0
1643632270000|2022-01-31 12:31:10|425.51|423.31|425.33|423.13|425.51|423.31|425.33|423.13|0
1643632280000|2022-01-31 12:31:20|425.42|423.22|426.45|424.25|426.45|424.25|425.42|423.22|0
1643632290000|2022-01-31 12:31:30|425.89|423.69|425.51|423.31|425.89|423.69|425.42|423.22|0
1643632300000|2022-01-31 12:31:40|425.33|423.13|425.51|423.31|425.51|423.31|425.33|423.13|0
1643632310000|2022-01-31 12:31:50|425.7|423.5|425.7|423.5|425.89|423.69|425.7|423.5|0
1643632320000|2022-01-31 12:32:00|425.61|423.41|425.51|423.31|425.61|423.41|425.33|423.13|0
1643632330000|2022-01-31 12:32:10|425.33|423.13|425.14|422.94|425.33|423.13|425.14|422.94|0
1643632340000|2022-01-31 12:32:20|425.51|423.31|425.89|423.69|425.89|423.69|425.51|423.31|0
1643632350000|2022-01-31 12:32:30|425.7|423.5|425.7|423.5|425.7|423.5|425.51|423.31|0
1643632360000|2022-01-31 12:32:40|425.51|423.31|425.42|423.22|425.51|423.31|425.42|423.22|0
1643632370000|2022-01-31 12:32:50|425.51|423.31|425.89|423.69|425.89|423.69|425.33|423.13|0
1643632380000|2022-01-31 12:33:00|425.51|423.31|425.51|423.31|425.51|423.31|425.33|423.13|0
1643632390000|2022-01-31 12:33:10|425.61|423.41|425.7|423.5|425.7|423.5|425.33|423.13|0
1643632400000|2022-01-31 12:33:20|425.51|423.31|425.33|423.13|425.7|423.5|425.33|423.13|0
1643632410000|2022-01-31 12:33:30|425.7|423.5|425.51|423.31|425.7|423.5|425.51|423.31|0
1643632420000|2022-01-31 12:33:40|425.33|423.13|425.33|423.13|425.51|423.31|425.33|423.13|0
1643632430000|2022-01-31 12:33:50|425.51|423.31|425.7|423.5|425.89|423.69|425.51|423.31|0
1643632440000|2022-01-31 12:34:00|425.14|422.94|424.77|422.57|425.14|422.94|424.77|422.57|0
1643632450000|2022-01-31 12:34:10|424.39|422.19|424.3|422.1|424.49|422.29|424.3|422.1|0
1643632460000|2022-01-31 12:34:20|423.65|421.45|423.09|420.89|423.65|421.45|423.09|420.89|0
1643632470000|2022-01-31 12:34:30|422.9|420.7|422.34|420.14|422.9|420.7|422.34|420.14|0
1643632480000|2022-01-31 12:34:40|423.09|420.89|422.9|420.7|423.09|420.89|422.9|420.7|0
1643632490000|2022-01-31 12:34:50|422.63|420.43|422.71|420.51|422.71|420.51|422.53|420.33|0
1643632500000|2022-01-31 12:35:00|422.53|420.33|422.53|420.33|422.53|420.33|422.53|420.33|0
1643632510000|2022-01-31 12:35:10|422.63|420.43|422.16|419.96|422.63|420.43|422.16|419.96|0
1643632520000|2022-01-31 12:35:20|421.97|419.77|421.78|419.58|422.16|419.96|421.78|419.58|0
1643632530000|2022-01-31 12:35:30|421.6|419.4|421.41|419.21|421.78|419.58|421.41|419.21|0
1643632540000|2022-01-31 12:35:40|421.23|419.03|421.88|419.68|421.88|419.68|421.23|419.03|0
1643632550000|2022-01-31 12:35:50|421.78|419.58|421.97|419.77|422.16|419.96|421.78|419.58|0
1643632560000|2022-01-31 12:36:00|422.16|419.96|421.6|419.4|422.16|419.96|421.6|419.4|0
1643632570000|2022-01-31 12:36:10|421.78|419.58|421.97|419.77|421.97|419.77|421.78|419.58|0
1643632580000|2022-01-31 12:36:20|421.78|419.58|421.69|419.49|421.78|419.58|421.6|419.4|0
1643632590000|2022-01-31 12:36:30|421.78|419.58|421.97|419.77|421.97|419.77|421.78|419.58|0
1643632600000|2022-01-31 12:36:40|421.78|419.58|421.78|419.58|421.97|419.77|421.78|419.58|0
1643632610000|2022-01-31 12:36:50|421.69|419.49|421.41|419.21|421.78|419.58|421.23|419.03|0
1643632620000|2022-01-31 12:37:00|421.32|419.12|421.6|419.4|421.6|419.4|421.32|419.12|0
1643632630000|2022-01-31 12:37:10|421.41|419.21|421.97|419.77|421.97|419.77|421.41|419.21|0
1643632640000|2022-01-31 12:37:20|422.44|420.24|422.16|419.96|422.53|420.33|422.16|419.96|0
1643632650000|2022-01-31 12:37:30|421.97|419.77|422.16|419.96|422.16|419.96|421.97|419.77|0
1643632660000|2022-01-31 12:37:40|421.97|419.77|421.97|419.77|421.97|419.77|421.97|419.77|0
1643632670000|2022-01-31 12:37:50|421.78|419.58|422.16|419.96|422.16|419.96|421.78|419.58|0
1643632680000|2022-01-31 12:38:00|422.34|420.14|421.97|419.77|422.34|420.14|421.97|419.77|0
1643632690000|2022-01-31 12:38:10|422.16|419.96|422.34|420.14|422.53|420.33|422.16|419.96|0
1643632700000|2022-01-31 12:38:20|422.44|420.24|422.44|420.24|422.53|420.33|422.44|420.24|0
1643632710000|2022-01-31 12:38:30|422.34|420.14|423.09|420.89|423.09|420.89|422.34|420.14|0
1643632720000|2022-01-31 12:38:40|422.9|420.7|423.27|421.07|423.27|421.07|422.9|420.7|0
1643632730000|2022-01-31 12:38:50|423.46|421.26|423.46|421.26|423.64|421.44|423.46|421.26|0
1643632740000|2022-01-31 12:39:00|423.64|421.44|423.46|421.26|423.64|421.44|423.46|421.26|0
1643632750000|2022-01-31 12:39:10|423.64|421.44|423.64|421.44|423.64|421.44|423.46|421.26|0
1643632760000|2022-01-31 12:39:20|423.46|421.26|423.46|421.26|423.46|421.26|423.27|421.07|0
1643632770000|2022-01-31 12:39:30|423.64|421.44|423.64|421.44|423.64|421.44|423.64|421.44|0
1643632780000|2022-01-31 12:39:40|423.55|421.35|423.83|421.63|423.83|421.63|423.55|421.35|0
1643632790000|2022-01-31 12:39:50|423.27|421.07|423.64|421.44|423.64|421.44|423.27|421.07|0
1643632800000|2022-01-31 12:40:00|423.74|421.54|423.74|421.54|423.74|421.54|423.64|421.44|0
1643632810000|2022-01-31 12:40:10|423.83|421.63|424.02|421.82|424.02|421.82|423.74|421.54|0
1643632820000|2022-01-31 12:40:20|423.83|421.63|423.64|421.44|423.83|421.63|423.64|421.44|0
1643632830000|2022-01-31 12:40:30|423.83|421.63|424.02|421.82|424.3|422.1|423.83|421.63|0
1643632840000|2022-01-31 12:40:40|424.2|422|424.39|422.19|424.39|422.19|424.2|422|0
1643632850000|2022-01-31 12:40:50|424.58|422.38|424.95|422.75|424.95|422.75|424.58|422.38|0
1643632860000|2022-01-31 12:41:00|425.05|422.85|426.17|423.97|426.17|423.97|425.05|422.85|0
1643632870000|2022-01-31 12:41:10|425.98|423.78|425.88|423.68|425.98|423.78|425.79|423.59|0
1643632880000|2022-01-31 12:41:20|426.07|423.87|425.7|423.5|426.07|423.87|425.7|423.5|0
1643632890000|2022-01-31 12:41:30|425.51|423.31|425.88|423.68|425.88|423.68|425.51|423.31|0
1643632900000|2022-01-31 12:41:40|425.7|423.5|425.32|423.12|425.7|423.5|425.32|423.12|0
1643632910000|2022-01-31 12:41:50|425.14|422.94|424.58|422.38|425.14|422.94|424.58|422.38|0
1643632920000|2022-01-31 12:42:00|424.2|422|423.83|421.63|424.2|422|423.83|421.63|0
1643632930000|2022-01-31 12:42:10|423.74|421.54|423.27|421.07|423.74|421.54|423.27|421.07|0
1643632940000|2022-01-31 12:42:20|423.46|421.26|423.46|421.26|423.46|421.26|423.08|420.88|0
1643632950000|2022-01-31 12:42:30|423.64|421.44|424.02|421.82|424.02|421.82|423.46|421.26|0
1643632960000|2022-01-31 12:42:40|423.83|421.63|424.95|422.75|424.95|422.75|423.83|421.63|0
1643632970000|2022-01-31 12:42:50|425.7|423.5|425.61|423.41|425.7|423.5|425.61|423.41|0
1643632980000|2022-01-31 12:43:00|425.51|423.31|425.32|423.12|425.51|423.31|425.32|423.12|0
1643632990000|2022-01-31 12:43:10|425.14|422.94|424.39|422.19|425.14|422.94|424.39|422.19|0
1643633000000|2022-01-31 12:43:20|424.76|422.56|424.67|422.47|424.76|422.56|424.39|422.19|0
1643633010000|2022-01-31 12:43:30|424.39|422.19|424.58|422.38|424.58|422.38|424.39|422.19|0
1643633020000|2022-01-31 12:43:40|424.49|422.29|424.39|422.19|424.49|422.29|424.39|422.19|0
1643633030000|2022-01-31 12:43:50|424.02|421.82|424.2|422|424.2|422|423.64|421.44|0
1643633040000|2022-01-31 12:44:00|424.02|421.82|423.64|421.44|424.02|421.82|423.64|421.44|0
1643633050000|2022-01-31 12:44:10|423.55|421.35|423.55|421.35|423.64|421.44|423.46|421.26|0
1643633060000|2022-01-31 12:44:20|423.46|421.26|423.64|421.44|423.64|421.44|423.37|421.17|0
1643633070000|2022-01-31 12:44:30|423.46|421.26|423.27|421.07|423.83|421.63|423.27|421.07|0
1643633080000|2022-01-31 12:44:40|423.08|420.88|423.08|420.88|423.08|420.88|423.08|420.88|0
1643633090000|2022-01-31 12:44:50|422.99|420.79|422.9|420.7|423.08|420.88|422.9|420.7|0
1643633100000|2022-01-31 12:45:00|422.99|420.79|423.46|421.26|423.64|421.44|422.99|420.79|0
1643633110000|2022-01-31 12:45:10|423.08|420.88|422.99|420.79|423.08|420.88|422.99|420.79|0
1643633120000|2022-01-31 12:45:20|423.08|420.88|422.99|420.79|423.08|420.88|422.99|420.79|0
1643633130000|2022-01-31 12:45:30|422.9|420.7|422.71|420.51|422.99|420.79|422.71|420.51|0
1643633140000|2022-01-31 12:45:40|422.81|420.61|422.52|420.32|422.9|420.7|422.52|420.32|0
1643633150000|2022-01-31 12:45:50|422.71|420.51|422.15|419.95|422.71|420.51|422.15|419.95|0
1643633160000|2022-01-31 12:46:00|421.78|419.58|422.15|419.95|422.15|419.95|421.78|419.58|0
1643633170000|2022-01-31 12:46:10|422.34|420.14|421.59|419.39|422.34|420.14|421.59|419.39|0
1643633180000|2022-01-31 12:46:20|421.78|419.58|421.78|419.58|421.78|419.58|421.78|419.58|0
1643633190000|2022-01-31 12:46:30|421.59|419.39|420.67|418.47|421.59|419.39|420.67|418.47|0
1643633200000|2022-01-31 12:46:40|421.04|418.84|421.04|418.84|421.04|418.84|420.85|418.65|0
1643633210000|2022-01-31 12:46:50|420.85|418.65|420.95|418.75|420.95|418.75|420.76|418.56|0
1643633220000|2022-01-31 12:47:00|421.04|418.84|420.29|418.09|421.04|418.84|420.29|418.09|0
1643633230000|2022-01-31 12:47:10|420.11|417.91|419.92|417.72|420.29|418.09|419.92|417.72|0
1643633240000|2022-01-31 12:47:20|420.11|417.91|420.29|418.09|420.29|418.09|420.11|417.91|0
1643633250000|2022-01-31 12:47:30|420.48|418.28|420.48|418.28|420.48|418.28|420.48|418.28|0
1643633260000|2022-01-31 12:47:40|420.29|418.09|419.83|417.63|420.29|418.09|419.74|417.54|0
1643633270000|2022-01-31 12:47:50|419.92|417.72|420.02|417.82|420.29|418.09|419.92|417.72|0
1643633280000|2022-01-31 12:48:00|420.11|417.91|419.92|417.72|420.11|417.91|419.74|417.54|0
1643633290000|2022-01-31 12:48:10|420.29|418.09|419.92|417.72|420.48|418.28|419.92|417.72|0
1643633300000|2022-01-31 12:48:20|420.11|417.91|420.11|417.91|420.11|417.91|420.11|417.91|0
1643633310000|2022-01-31 12:48:30|420.2|418|419.92|417.72|420.2|418|419.92|417.72|0
1643633320000|2022-01-31 12:48:40|419.74|417.54|419.74|417.54|419.83|417.63|419.74|417.54|0
1643633330000|2022-01-31 12:48:50|419.55|417.35|419.74|417.54|419.92|417.72|419.55|417.35|0
1643633340000|2022-01-31 12:49:00|419.83|417.63|419.92|417.72|419.92|417.72|419.83|417.63|0
1643633350000|2022-01-31 12:49:10|420.11|417.91|420.29|418.09|420.29|418.09|420.11|417.91|0
1643633360000|2022-01-31 12:49:20|420.11|417.91|420.29|418.09|420.29|418.09|420.11|417.91|0
1643633370000|2022-01-31 12:49:30|420.48|418.28|420.11|417.91|420.48|418.28|419.92|417.72|0
1643633380000|2022-01-31 12:49:40|420.29|418.09|420.11|417.91|420.29|418.09|420.11|417.91|0
1643633390000|2022-01-31 12:49:50|420.2|418|420.66|418.46|420.66|418.46|420.11|417.91|0
1643633400000|2022-01-31 12:50:00|421.22|419.02|420.85|418.65|421.22|419.02|420.85|418.65|0
1643633410000|2022-01-31 12:50:10|420.95|418.75|420.85|418.65|420.95|418.75|420.85|418.65|0
1643633420000|2022-01-31 12:50:20|420.66|418.46|421.04|418.84|421.04|418.84|420.48|418.28|0
1643633430000|2022-01-31 12:50:30|421.41|419.21|421.96|419.76|422.15|419.95|421.41|419.21|0
1643633440000|2022-01-31 12:50:40|422.34|420.14|421.96|419.76|422.34|420.14|421.96|419.76|0
1643633450000|2022-01-31 12:50:50|422.06|419.86|421.59|419.39|422.06|419.86|421.59|419.39|0
1643633460000|2022-01-31 12:51:00|421.5|419.3|421.32|419.12|421.78|419.58|421.13|418.93|0
1643633470000|2022-01-31 12:51:10|421.22|419.02|421.04|418.84|421.22|419.02|421.04|418.84|0
1643633480000|2022-01-31 12:51:20|421.22|419.02|421.22|419.02|421.59|419.39|421.22|419.02|0
1643633490000|2022-01-31 12:51:30|421.32|419.12|421.41|419.21|421.41|419.21|421.03|418.83|0
1643633500000|2022-01-31 12:51:40|421.22|419.02|421.22|419.02|421.22|419.02|420.85|418.65|0
1643633510000|2022-01-31 12:51:50|420.95|418.75|421.03|418.83|421.22|419.02|420.85|418.65|0
1643633520000|2022-01-31 12:52:00|421.22|419.02|420.48|418.28|421.22|419.02|420.48|418.28|0
1643633530000|2022-01-31 12:52:10|420.57|418.37|420.11|417.91|420.57|418.37|420.11|417.91|0
1643633540000|2022-01-31 12:52:20|419.74|417.54|419.92|417.72|419.92|417.72|419.74|417.54|0
1643633550000|2022-01-31 12:52:30|419.74|417.54|419.36|417.16|419.92|417.72|419.36|417.16|0
1643633560000|2022-01-31 12:52:40|419.55|417.35|420.11|417.91|420.11|417.91|419.55|417.35|0
1643633570000|2022-01-31 12:52:50|420.66|418.46|420.11|417.91|420.66|418.46|420.11|417.91|0
1643633580000|2022-01-31 12:53:00|420.48|418.28|421.03|418.83|421.03|418.83|420.48|418.28|0
1643633590000|2022-01-31 12:53:10|420.85|418.65|420.85|418.65|421.03|418.83|420.85|418.65|0
1643633600000|2022-01-31 12:53:20|421.22|419.02|421.59|419.39|421.59|419.39|421.22|419.02|0
1643633610000|2022-01-31 12:53:30|421.78|419.58|421.78|419.58|421.96|419.76|421.78|419.58|0
1643633620000|2022-01-31 12:53:40|422.34|420.14|422.34|420.14|422.34|420.14|422.34|420.14|0
1643633630000|2022-01-31 12:53:50|421.96|419.76|421.78|419.58|421.96|419.76|421.78|419.58|0
1643633640000|2022-01-31 12:54:00|421.22|419.02|421.22|419.02|421.5|419.3|421.22|419.02|0
1643633650000|2022-01-31 12:54:10|421.41|419.21|421.22|419.02|421.41|419.21|421.22|419.02|0
1643633660000|2022-01-31 12:54:20|421.5|419.3|421.13|418.93|421.59|419.39|421.13|418.93|0
1643633670000|2022-01-31 12:54:30|421.22|419.02|421.41|419.21|421.41|419.21|421.22|419.02|0
1643633680000|2022-01-31 12:54:40|421.13|418.93|421.13|418.93|421.22|419.02|421.13|418.93|0
1643633690000|2022-01-31 12:54:50|421.03|418.83|421.41|419.21|421.41|419.21|421.03|418.83|0
1643633700000|2022-01-31 12:55:00|421.22|419.02|420.94|418.74|421.22|419.02|420.94|418.74|0
1643633710000|2022-01-31 12:55:10|420.85|418.65|420.48|418.28|420.85|418.65|420.39|418.19|0
1643633720000|2022-01-31 12:55:20|420.29|418.09|419.83|417.63|420.29|418.09|419.73|417.53|0
1643633730000|2022-01-31 12:55:30|419.92|417.72|419.92|417.72|419.92|417.72|419.73|417.53|0
1643633740000|2022-01-31 12:55:40|420.2|418|419.55|417.35|420.2|418|419.55|417.35|0
1643633750000|2022-01-31 12:55:50|419.36|417.16|419.55|417.35|419.55|417.35|419.18|416.98|0
1643633760000|2022-01-31 12:56:00|419.92|417.72|420.29|418.09|420.29|418.09|419.92|417.72|0
1643633770000|2022-01-31 12:56:10|420.66|418.46|420.29|418.09|420.66|418.46|420.29|418.09|0
1643633780000|2022-01-31 12:56:20|419.92|417.72|420.29|418.09|420.29|418.09|419.92|417.72|0
1643633790000|2022-01-31 12:56:30|419.92|417.72|420.1|417.9|420.1|417.9|419.92|417.72|0
1643633800000|2022-01-31 12:56:40|420.48|418.28|420.1|417.9|420.48|418.28|420.1|417.9|0
1643633810000|2022-01-31 12:56:50|420.29|418.09|420.57|418.37|420.57|418.37|420.29|418.09|0
1643633820000|2022-01-31 12:57:00|420.48|418.28|420.1|417.9|420.66|418.46|420.1|417.9|0
1643633830000|2022-01-31 12:57:10|420.29|418.09|421.03|418.83|421.03|418.83|420.29|418.09|0
1643633840000|2022-01-31 12:57:20|421.22|419.02|421.4|419.2|421.4|419.2|421.22|419.02|0
1643633850000|2022-01-31 12:57:30|421.78|419.58|421.59|419.39|421.96|419.76|421.59|419.39|0
1643633860000|2022-01-31 12:57:40|421.4|419.2|421.4|419.2|421.59|419.39|421.4|419.2|0
1643633870000|2022-01-31 12:57:50|421.59|419.39|421.59|419.39|421.59|419.39|421.59|419.39|0
1643633880000|2022-01-31 12:58:00|421.78|419.58|421.4|419.2|421.78|419.58|421.4|419.2|0
1643633890000|2022-01-31 12:58:10|421.22|419.02|419.92|417.72|421.22|419.02|419.92|417.72|0
1643633900000|2022-01-31 12:58:20|420.1|417.9|419.73|417.53|420.1|417.9|419.73|417.53|0
1643633910000|2022-01-31 12:58:30|419.92|417.72|419.92|417.72|419.92|417.72|419.92|417.72|0
1643633920000|2022-01-31 12:58:40|419.83|417.63|419.73|417.53|419.92|417.72|419.73|417.53|0
1643633930000|2022-01-31 12:58:50|419.36|417.16|419.55|417.35|419.55|417.35|419.36|417.16|0
1643633940000|2022-01-31 12:59:00|419.73|417.53|419.36|417.16|419.73|417.53|419.36|417.16|0
1643633950000|2022-01-31 12:59:10|419.55|417.35|419.36|417.16|419.55|417.35|419.36|417.16|0
1643633960000|2022-01-31 12:59:20|419.73|417.53|419.92|417.72|419.92|417.72|419.73|417.53|0
1643633970000|2022-01-31 12:59:30|419.73|417.53|419.55|417.35|419.73|417.53|419.55|417.35|0
1643633980000|2022-01-31 12:59:40|419.36|417.16|418.81|416.61|419.55|417.35|418.81|416.61|0
1643633990000|2022-01-31 12:59:50|418.99|416.79|418.62|416.42|418.99|416.79|418.62|416.42|0
1643634000000|2022-01-31 13:00:00|417.88|415.68|417.79|415.59|417.88|415.68|417.51|415.31|0
1643634010000|2022-01-31 13:00:10|417.88|415.68|418.62|416.42|418.62|416.42|417.88|415.68|0
1643634020000|2022-01-31 13:00:20|418.81|416.61|418.25|416.05|418.81|416.61|417.88|415.68|0
1643634030000|2022-01-31 13:00:30|418.44|416.24|417.69|415.49|418.44|416.24|417.69|415.49|0
1643634040000|2022-01-31 13:00:40|417.88|415.68|417.51|415.31|417.88|415.68|417.51|415.31|0
1643634050000|2022-01-31 13:00:50|417.69|415.49|417.69|415.49|417.88|415.68|417.69|415.49|0
1643634060000|2022-01-31 13:01:00|417.51|415.31|418.06|415.86|418.06|415.86|417.51|415.31|0
1643634070000|2022-01-31 13:01:10|417.69|415.49|417.51|415.31|417.88|415.68|417.51|415.31|0
1643634080000|2022-01-31 13:01:20|417.88|415.68|418.06|415.86|418.06|415.86|417.88|415.68|0
1643634090000|2022-01-31 13:01:30|418.43|416.23|418.62|416.42|418.62|416.42|418.43|416.23|0
1643634100000|2022-01-31 13:01:40|418.8|416.6|418.99|416.79|418.99|416.79|418.8|416.6|0
1643634110000|2022-01-31 13:01:50|419.18|416.98|420.29|418.09|420.29|418.09|419.18|416.98|0
1643634120000|2022-01-31 13:02:00|419.92|417.72|420.01|417.81|420.01|417.81|419.73|417.53|0
1643634130000|2022-01-31 13:02:10|420.29|418.09|420.29|418.09|420.29|418.09|419.92|417.72|0
1643634140000|2022-01-31 13:02:20|420.1|417.9|420.29|418.09|420.29|418.09|419.73|417.53|0
1643634150000|2022-01-31 13:02:30|420.66|418.46|420.47|418.27|420.66|418.46|420.1|417.9|0
1643634160000|2022-01-31 13:02:40|420.29|418.09|420.29|418.09|420.29|418.09|420.1|417.9|0
1643634170000|2022-01-31 13:02:50|420.1|417.9|420.29|418.09|420.29|418.09|420.1|417.9|0
1643634180000|2022-01-31 13:03:00|420.47|418.27|420.76|418.56|420.84|418.64|420.47|418.27|0
1643634190000|2022-01-31 13:03:10|420.66|418.46|420.47|418.27|420.66|418.46|420.1|417.9|0
1643634200000|2022-01-31 13:03:20|420.66|418.46|420.66|418.46|420.66|418.46|420.29|418.09|0
1643634210000|2022-01-31 13:03:30|420.84|418.64|420.84|418.64|421.03|418.83|420.84|418.64|0
1643634220000|2022-01-31 13:03:40|421.03|418.83|421.22|419.02|421.22|419.02|421.03|418.83|0
1643634230000|2022-01-31 13:03:50|421.77|419.57|421.77|419.57|421.87|419.67|421.77|419.57|0
1643634240000|2022-01-31 13:04:00|421.96|419.76|421.59|419.39|421.96|419.76|421.59|419.39|0
1643634250000|2022-01-31 13:04:10|421.22|419.02|421.22|419.02|421.31|419.11|421.03|418.83|0
1643634260000|2022-01-31 13:04:20|421.77|419.57|421.4|419.2|421.77|419.57|421.4|419.2|0
1643634270000|2022-01-31 13:04:30|421.5|419.3|421.4|419.2|421.59|419.39|421.4|419.2|0
1643634280000|2022-01-31 13:04:40|421.22|419.02|421.59|419.39|421.59|419.39|421.22|419.02|0
1643634290000|2022-01-31 13:04:50|421.96|419.76|422.33|420.13|422.33|420.13|421.96|419.76|0
1643634300000|2022-01-31 13:05:00|422.52|420.32|422.7|420.5|422.7|420.5|422.52|420.32|0
1643634310000|2022-01-31 13:05:10|422.52|420.32|422.7|420.5|422.7|420.5|422.52|420.32|0
1643634320000|2022-01-31 13:05:20|423.45|421.25|424.01|421.81|424.01|421.81|423.45|421.25|0
1643634330000|2022-01-31 13:05:30|423.82|421.62|423.82|421.62|424.19|421.99|423.63|421.43|0
1643634340000|2022-01-31 13:05:40|424.01|421.81|423.63|421.43|424.01|421.81|423.63|421.43|0
1643634350000|2022-01-31 13:05:50|423.45|421.25|423.54|421.34|423.63|421.43|423.45|421.25|0
1643634360000|2022-01-31 13:06:00|423.82|421.62|424.01|421.81|424.19|421.99|423.82|421.62|0
1643634370000|2022-01-31 13:06:10|423.82|421.62|423.82|421.62|423.82|421.62|423.63|421.43|0
1643634380000|2022-01-31 13:06:20|423.45|421.25|424.19|421.99|424.19|421.99|423.45|421.25|0
1643634390000|2022-01-31 13:06:30|424.38|422.18|424.19|421.99|424.57|422.37|424.19|421.99|0
1643634400000|2022-01-31 13:06:40|424.75|422.55|424.75|422.55|424.75|422.55|424.57|422.37|0
1643634410000|2022-01-31 13:06:50|424.94|422.74|425.13|422.93|425.13|422.93|424.94|422.74|0
1643634420000|2022-01-31 13:07:00|424.94|422.74|424.57|422.37|424.94|422.74|424.57|422.37|0
1643634430000|2022-01-31 13:07:10|424.38|422.18|424.01|421.81|424.38|422.18|424.01|421.81|0
1643634440000|2022-01-31 13:07:20|425.13|422.93|425.31|423.11|425.31|423.11|425.13|422.93|0
1643634450000|2022-01-31 13:07:30|425.69|423.49|424.94|422.74|425.69|423.49|424.94|422.74|0
1643634460000|2022-01-31 13:07:40|425.31|423.11|425.13|422.93|425.5|423.3|425.13|422.93|0
1643634470000|2022-01-31 13:07:50|424.94|422.74|424.75|422.55|424.94|422.74|424.75|422.55|0
1643634480000|2022-01-31 13:08:00|424.94|422.74|424.75|422.55|424.94|422.74|424.57|422.37|0
1643634490000|2022-01-31 13:08:10|424.38|422.18|424.1|421.9|424.38|422.18|424.1|421.9|0
1643634500000|2022-01-31 13:08:20|423.73|421.53|423.26|421.06|423.73|421.53|423.26|421.06|0
1643634510000|2022-01-31 13:08:30|423.45|421.25|423.82|421.62|423.82|421.62|423.45|421.25|0
1643634520000|2022-01-31 13:08:40|424.19|421.99|424.01|421.81|424.29|422.09|424.01|421.81|0
1643634530000|2022-01-31 13:08:50|423.45|421.25|423.82|421.62|423.82|421.62|423.36|421.16|0
1643634540000|2022-01-31 13:09:00|423.92|421.72|424.1|421.9|424.19|421.99|423.92|421.72|0
1643634550000|2022-01-31 13:09:10|424.01|421.81|423.82|421.62|424.01|421.81|423.82|421.62|0
1643634560000|2022-01-31 13:09:20|424.01|421.81|423.63|421.43|424.01|421.81|423.63|421.43|0
1643634570000|2022-01-31 13:09:30|423.07|420.87|423.07|420.87|423.07|420.87|422.89|420.69|0
1643634580000|2022-01-31 13:09:40|423.26|421.06|423.07|420.87|423.26|421.06|423.07|420.87|0
1643634590000|2022-01-31 13:09:50|423.26|421.06|423.82|421.62|423.82|421.62|423.26|421.06|0
1643634600000|2022-01-31 13:10:00|423.26|421.06|422.61|420.41|423.26|421.06|422.61|420.41|0
1643634610000|2022-01-31 13:10:10|422.89|420.69|422.7|420.5|422.89|420.69|422.7|420.5|0
1643634620000|2022-01-31 13:10:20|423.07|420.87|422.7|420.5|423.07|420.87|422.7|420.5|0
1643634630000|2022-01-31 13:10:30|421.96|419.76|421.77|419.57|422.14|419.94|421.77|419.57|0
1643634640000|2022-01-31 13:10:40|421.87|419.67|421.96|419.76|421.96|419.76|421.77|419.57|0
1643634650000|2022-01-31 13:10:50|422.14|419.94|421.58|419.38|422.14|419.94|421.58|419.38|0
1643634660000|2022-01-31 13:11:00|421.77|419.57|421.96|419.76|421.96|419.76|421.58|419.38|0
1643634670000|2022-01-31 13:11:10|422.33|420.13|422.33|420.13|422.51|420.31|422.14|419.94|0
1643634680000|2022-01-31 13:11:20|421.77|419.57|422.33|420.13|422.33|420.13|421.77|419.57|0
1643634690000|2022-01-31 13:11:30|422.14|419.94|422.14|419.94|422.33|420.13|422.14|419.94|0
1643634700000|2022-01-31 13:11:40|421.77|419.57|421.58|419.38|421.96|419.76|421.58|419.38|0
1643634710000|2022-01-31 13:11:50|421.4|419.2|421.21|419.01|421.4|419.2|421.21|419.01|0
1643634720000|2022-01-31 13:12:00|421.03|418.83|421.4|419.2|421.4|419.2|421.03|418.83|0
1643634730000|2022-01-31 13:12:10|421.77|419.57|422.05|419.85|422.05|419.85|421.58|419.38|0
1643634740000|2022-01-31 13:12:20|422.33|420.13|421.77|419.57|422.33|420.13|421.58|419.38|0
1643634750000|2022-01-31 13:12:30|421.96|419.76|421.96|419.76|422.14|419.94|421.96|419.76|0
1643634760000|2022-01-31 13:12:40|422.14|419.94|421.77|419.57|422.14|419.94|421.77|419.57|0
1643634770000|2022-01-31 13:12:50|421.96|419.76|421.96|419.76|422.14|419.94|421.96|419.76|0
1643634780000|2022-01-31 13:13:00|422.14|419.94|420.47|418.27|422.14|419.94|420.47|418.27|0
1643634790000|2022-01-31 13:13:10|420.28|418.08|419.91|417.71|420.28|418.08|419.73|417.53|0
1643634800000|2022-01-31 13:13:20|419.73|417.53|420.1|417.9|420.1|417.9|419.73|417.53|0
1643634810000|2022-01-31 13:13:30|420.28|418.08|420.1|417.9|420.28|418.08|420.1|417.9|0
1643634820000|2022-01-31 13:13:40|420.19|417.99|420.1|417.9|420.19|417.99|420.1|417.9|0
1643634830000|2022-01-31 13:13:50|420.19|417.99|420.1|417.9|420.28|418.08|420.1|417.9|0
1643634840000|2022-01-31 13:14:00|420.28|418.08|420.47|418.27|420.47|418.27|420.28|418.08|0
1643634850000|2022-01-31 13:14:10|420.1|417.9|420.65|418.45|420.65|418.45|419.91|417.71|0
1643634860000|2022-01-31 13:14:20|420.19|417.99|419.91|417.71|420.19|417.99|419.91|417.71|0
1643634870000|2022-01-31 13:14:30|420.28|418.08|420.28|418.08|420.28|418.08|420.28|418.08|0
1643634880000|2022-01-31 13:14:40|420.1|417.9|420.28|418.08|420.28|418.08|420.1|417.9|0
1643634890000|2022-01-31 13:14:50|420.1|417.9|419.91|417.71|420.1|417.9|419.91|417.71|0
1643634900000|2022-01-31 13:15:00|419.73|417.53|420.1|417.9|420.1|417.9|419.73|417.53|0
1643634910000|2022-01-31 13:15:10|420.28|418.08|420.19|417.99|420.28|418.08|420.1|417.9|0
1643634920000|2022-01-31 13:15:20|419.91|417.71|418.8|416.6|419.91|417.71|418.8|416.6|0
1643634930000|2022-01-31 13:15:30|419.17|416.97|419.36|417.16|419.36|417.16|419.17|416.97|0
1643634940000|2022-01-31 13:15:40|419.54|417.34|419.73|417.53|419.73|417.53|419.54|417.34|0
1643634950000|2022-01-31 13:15:50|420.65|418.45|420.94|418.74|420.94|418.74|420.28|418.08|0
1643634960000|2022-01-31 13:16:00|420.84|418.64|421.21|419.01|421.21|419.01|420.84|418.64|0
1643634970000|2022-01-31 13:16:10|421.31|419.11|421.4|419.2|421.4|419.2|421.31|419.11|0
1643634980000|2022-01-31 13:16:20|421.77|419.57|421.4|419.2|421.77|419.57|421.21|419.01|0
1643634990000|2022-01-31 13:16:30|421.77|419.57|421.58|419.38|421.77|419.57|421.4|419.2|0
1643635000000|2022-01-31 13:16:40|421.77|419.57|421.77|419.57|421.95|419.75|421.77|419.57|0
1643635010000|2022-01-31 13:16:50|421.58|419.38|421.77|419.57|421.95|419.75|421.58|419.38|0
1643635020000|2022-01-31 13:17:00|421.4|419.2|421.03|418.83|421.4|419.2|420.84|418.64|0
1643635030000|2022-01-31 13:17:10|421.4|419.2|421.58|419.38|421.58|419.38|421.4|419.2|0
1643635040000|2022-01-31 13:17:20|421.77|419.57|421.77|419.57|421.95|419.75|421.77|419.57|0
1643635050000|2022-01-31 13:17:30|421.95|419.75|422.33|420.13|422.33|420.13|421.95|419.75|0
1643635060000|2022-01-31 13:17:40|422.51|420.31|422.14|419.94|422.51|420.31|422.14|419.94|0
1643635070000|2022-01-31 13:17:50|422.51|420.31|422.33|420.13|422.51|420.31|422.14|419.94|0
1643635080000|2022-01-31 13:18:00|421.95|419.75|422.7|420.5|422.7|420.5|421.95|419.75|0
1643635090000|2022-01-31 13:18:10|422.51|420.31|422.42|420.22|422.51|420.31|422.33|420.13|0
1643635100000|2022-01-31 13:18:20|422.51|420.31|421.02|418.82|422.51|420.31|421.02|418.82|0
1643635110000|2022-01-31 13:18:30|420.84|418.64|421.77|419.57|421.77|419.57|420.84|418.64|0
1643635120000|2022-01-31 13:18:40|421.58|419.38|422.14|419.94|422.14|419.94|421.58|419.38|0
1643635130000|2022-01-31 13:18:50|421.77|419.57|421.49|419.29|421.77|419.57|421.49|419.29|0
1643635140000|2022-01-31 13:19:00|421.58|419.38|421.21|419.01|421.58|419.38|421.12|418.92|0
1643635150000|2022-01-31 13:19:10|421.49|419.29|422.05|419.85|422.14|419.94|421.4|419.2|0
1643635160000|2022-01-31 13:19:20|421.95|419.75|422.51|420.31|422.51|420.31|421.95|419.75|0
1643635170000|2022-01-31 13:19:30|422.33|420.13|422.33|420.13|422.33|420.13|422.33|420.13|0
1643635180000|2022-01-31 13:19:40|422.51|420.31|422.33|420.13|422.7|420.5|422.33|420.13|0
1643635190000|2022-01-31 13:19:50|422.51|420.31|422.79|420.59|422.79|420.59|422.51|420.31|0
1643635200000|2022-01-31 13:20:00|422.88|420.68|422.7|420.5|422.88|420.68|422.7|420.5|0
1643635210000|2022-01-31 13:20:10|423.07|420.87|423.07|420.87|423.26|421.06|422.88|420.68|0
1643635220000|2022-01-31 13:20:20|422.88|420.68|422.7|420.5|422.88|420.68|422.7|420.5|0
1643635230000|2022-01-31 13:20:30|422.88|420.68|422.88|420.68|422.88|420.68|422.88|420.68|0
1643635240000|2022-01-31 13:20:40|423.07|420.87|422.79|420.59|423.07|420.87|422.42|420.22|0
1643635250000|2022-01-31 13:20:50|422.88|420.68|422.79|420.59|423.07|420.87|422.79|420.59|0
1643635260000|2022-01-31 13:21:00|422.7|420.5|422.61|420.41|422.88|420.68|422.61|420.41|0
1643635270000|2022-01-31 13:21:10|422.7|420.5|422.7|420.5|423.07|420.87|422.7|420.5|0
1643635280000|2022-01-31 13:21:20|422.14|419.94|421.58|419.38|422.14|419.94|421.21|419.01|0
1643635290000|2022-01-31 13:21:30|421.21|419.01|421.21|419.01|421.39|419.19|421.21|419.01|0
1643635300000|2022-01-31 13:21:40|421.58|419.38|421.39|419.19|421.58|419.38|421.39|419.19|0
1643635310000|2022-01-31 13:21:50|421.58|419.38|421.39|419.19|421.58|419.38|421.39|419.19|0
1643635320000|2022-01-31 13:22:00|421.02|418.82|421.21|419.01|421.21|419.01|420.84|418.64|0
1643635330000|2022-01-31 13:22:10|421.95|419.75|422.14|419.94|422.32|420.12|421.95|419.75|0
1643635340000|2022-01-31 13:22:20|422.32|420.12|422.61|420.41|422.61|420.41|422.32|420.12|0
1643635350000|2022-01-31 13:22:30|422.51|420.31|422.14|419.94|422.51|420.31|421.95|419.75|0
1643635360000|2022-01-31 13:22:40|422.32|420.12|422.42|420.22|422.51|420.31|422.32|420.12|0
1643635370000|2022-01-31 13:22:50|422.32|420.12|422.32|420.12|422.32|420.12|421.95|419.75|0
1643635380000|2022-01-31 13:23:00|422.14|419.94|422.14|419.94|422.42|420.22|422.14|419.94|0
1643635390000|2022-01-31 13:23:10|422.05|419.85|422.7|420.5|422.7|420.5|422.05|419.85|0
1643635400000|2022-01-31 13:23:20|422.14|419.94|422.32|420.12|422.32|420.12|422.14|419.94|0
1643635410000|2022-01-31 13:23:30|422.14|419.94|422.7|420.5|422.7|420.5|422.14|419.94|0
1643635420000|2022-01-31 13:23:40|422.88|420.68|422.32|420.12|422.88|420.68|422.32|420.12|0
1643635430000|2022-01-31 13:23:50|422.14|419.94|422.88|420.68|422.88|420.68|422.14|419.94|0
1643635440000|2022-01-31 13:24:00|422.32|420.12|422.51|420.31|422.51|420.31|422.14|419.94|0
1643635450000|2022-01-31 13:24:10|422.79|420.59|422.88|420.68|422.88|420.68|422.79|420.59|0
1643635460000|2022-01-31 13:24:20|422.7|420.5|422.88|420.68|422.88|420.68|422.7|420.5|0
1643635470000|2022-01-31 13:24:30|422.51|420.31|422.14|419.94|422.51|420.31|421.95|419.75|0
1643635480000|2022-01-31 13:24:40|422.32|420.12|422.51|420.31|422.51|420.31|422.32|420.12|0
1643635490000|2022-01-31 13:24:50|422.32|420.12|422.32|420.12|422.32|420.12|422.14|419.94|0
1643635500000|2022-01-31 13:25:00|422.14|419.94|422.88|420.68|423.07|420.87|422.14|419.94|0
1643635510000|2022-01-31 13:25:10|422.51|420.31|422.51|420.31|422.7|420.5|422.51|420.31|0
1643635520000|2022-01-31 13:25:20|422.88|420.68|422.51|420.31|422.88|420.68|422.51|420.31|0
1643635530000|2022-01-31 13:25:30|422.7|420.5|422.14|419.94|422.7|420.5|422.14|419.94|0
1643635540000|2022-01-31 13:25:40|422.61|420.41|422.23|420.03|422.7|420.5|422.23|420.03|0
1643635550000|2022-01-31 13:25:50|422.32|420.12|422.14|419.94|422.32|420.12|422.14|419.94|0
1643635560000|2022-01-31 13:26:00|422.51|420.31|422.51|420.31|422.51|420.31|422.42|420.22|0
1643635570000|2022-01-31 13:26:10|422.32|420.12|421.95|419.75|422.32|420.12|421.76|419.56|0
1643635580000|2022-01-31 13:26:20|421.76|419.56|422.14|419.94|422.61|420.41|421.76|419.56|0
1643635590000|2022-01-31 13:26:30|422.32|420.12|422.32|420.12|422.32|420.12|422.23|420.03|0
1643635600000|2022-01-31 13:26:40|422.23|420.03|422.05|419.85|422.23|420.03|422.05|419.85|0
1643635610000|2022-01-31 13:26:50|422.23|420.03|422.14|419.94|422.23|420.03|421.95|419.75|0
1643635620000|2022-01-31 13:27:00|422.23|420.03|421.95|419.75|422.23|420.03|421.95|419.75|0
1643635630000|2022-01-31 13:27:10|422.14|419.94|422.23|420.03|422.23|420.03|421.95|419.75|0
1643635640000|2022-01-31 13:27:20|422.69|420.49|422.14|419.94|423.25|421.05|422.14|419.94|0
1643635650000|2022-01-31 13:27:30|421.86|419.66|422.88|420.68|422.88|420.68|421.86|419.66|0
1643635660000|2022-01-31 13:27:40|423.25|421.05|422.98|420.78|423.44|421.24|422.98|420.78|0
1643635670000|2022-01-31 13:27:50|423.07|420.87|423.54|421.34|423.54|421.34|423.07|420.87|0
1643635680000|2022-01-31 13:28:00|423.25|421.05|422.98|420.78|423.25|421.05|422.88|420.68|0
1643635690000|2022-01-31 13:28:10|422.79|420.59|422.6|420.4|422.79|420.59|422.51|420.31|0
1643635700000|2022-01-31 13:28:20|422.69|420.49|422.32|420.12|422.69|420.49|422.32|420.12|0
1643635710000|2022-01-31 13:28:30|422.6|420.4|422.69|420.49|422.69|420.49|422.42|420.22|0
1643635720000|2022-01-31 13:28:40|422.32|420.12|422.05|419.85|422.32|420.12|422.05|419.85|0
1643635730000|2022-01-31 13:28:50|422.23|420.03|422.23|420.03|422.32|420.12|422.23|420.03|0
1643635740000|2022-01-31 13:29:00|422.14|419.94|422.42|420.22|422.6|420.4|422.14|419.94|0
1643635750000|2022-01-31 13:29:10|422.51|420.31|422.88|420.68|422.88|420.68|422.42|420.22|0
1643635760000|2022-01-31 13:29:20|422.98|420.78|422.79|420.59|423.07|420.87|422.69|420.49|0
1643635770000|2022-01-31 13:29:30|422.51|420.31|422.79|420.59|422.79|420.59|422.51|420.31|0
1643635780000|2022-01-31 13:29:40|422.69|420.49|422.42|420.22|422.69|420.49|422.42|420.22|0
1643635790000|2022-01-31 13:29:50|422.23|420.03|421.58|419.38|422.23|420.03|421.58|419.38|0
1643635800000|2022-01-31 13:30:00|421.02|418.82|420.09|417.89|421.02|418.82|420.09|417.89|0
1643635810000|2022-01-31 13:30:10|420.28|418.08|420.09|417.89|420.28|418.08|420.09|417.89|0
1643635820000|2022-01-31 13:30:20|419.91|417.71|419.54|417.34|419.91|417.71|419.54|417.34|0
1643635830000|2022-01-31 13:30:30|419.35|417.15|419.35|417.15|419.35|417.15|419.16|416.96|0
1643635840000|2022-01-31 13:30:40|419.63|417.43|419.91|417.71|419.91|417.71|419.63|417.43|0
1643635850000|2022-01-31 13:30:50|419.72|417.52|419.72|417.52|419.72|417.52|419.35|417.15|0
1643635860000|2022-01-31 13:31:00|419.53|417.33|418.98|416.78|419.53|417.33|418.98|416.78|0
1643635870000|2022-01-31 13:31:10|419.45|417.25|419.63|417.43|419.63|417.43|419.45|417.25|0
1643635880000|2022-01-31 13:31:20|420.46|418.26|420.74|418.54|420.93|418.73|420.46|418.26|0
1643635890000|2022-01-31 13:31:30|421.02|418.82|421.02|418.82|421.21|419.01|421.02|418.82|0
1643635900000|2022-01-31 13:31:40|421.21|419.01|421.39|419.19|421.39|419.19|421.21|419.01|0
1643635910000|2022-01-31 13:31:50|421.58|419.38|421.95|419.75|422.13|419.93|421.58|419.38|0
1643635920000|2022-01-31 13:32:00|421.49|419.29|420.65|418.45|421.49|419.29|420.56|418.36|0
1643635930000|2022-01-31 13:32:10|420.46|418.26|420.46|418.26|420.46|418.26|420.28|418.08|0
1643635940000|2022-01-31 13:32:20|420.28|418.08|419.53|417.33|420.28|418.08|419.53|417.33|0
1643635950000|2022-01-31 13:32:30|419.35|417.15|418.61|416.41|419.35|417.15|418.61|416.41|0
1643635960000|2022-01-31 13:32:40|418.98|416.78|418.24|416.04|418.98|416.78|418.24|416.04|0
1643635970000|2022-01-31 13:32:50|418.42|416.22|418.33|416.13|418.42|416.22|418.24|416.04|0
1643635980000|2022-01-31 13:33:00|418.24|416.04|417.13|414.93|418.24|416.04|417.13|414.93|0
1643635990000|2022-01-31 13:33:10|416.94|414.74|416.11|413.91|416.94|414.74|416.11|413.91|0
1643636000000|2022-01-31 13:33:20|416.02|413.82|415.56|413.36|416.02|413.82|415.56|413.36|0
1643636010000|2022-01-31 13:33:30|415.65|413.45|415.46|413.26|415.83|413.63|415.46|413.26|0
1643636020000|2022-01-31 13:33:40|415.28|413.08|415.28|413.08|415.38|413.18|415.28|413.08|0
1643636030000|2022-01-31 13:33:50|415.1|412.9|414.54|412.34|415.1|412.9|414.54|412.34|0
1643636040000|2022-01-31 13:34:00|414.73|412.53|415.46|413.26|415.46|413.26|414.73|412.53|0
1643636050000|2022-01-31 13:34:10|415.65|413.45|415.46|413.26|415.83|413.63|415.46|413.26|0
1643636060000|2022-01-31 13:34:20|415.38|413.18|415.28|413.08|415.83|413.63|415.28|413.08|0
1643636070000|2022-01-31 13:34:30|415.83|413.63|415.28|413.08|415.83|413.63|415.28|413.08|0
1643636080000|2022-01-31 13:34:40|415.46|413.26|414.36|412.16|415.46|413.26|414.36|412.16|0
1643636090000|2022-01-31 13:34:50|414.73|412.53|414.91|412.71|414.91|412.71|414.73|412.53|0
1643636100000|2022-01-31 13:35:00|415.1|412.9|415.46|413.26|415.56|413.36|415.1|412.9|0
1643636110000|2022-01-31 13:35:10|415.65|413.45|415.83|413.63|415.83|413.63|415.65|413.45|0
1643636120000|2022-01-31 13:35:20|415.93|413.73|416.2|414|416.2|414|415.93|413.73|0
1643636130000|2022-01-31 13:35:30|416.39|414.19|416.39|414.19|416.39|414.19|416.39|414.19|0
1643636140000|2022-01-31 13:35:40|416.48|414.28|416.2|414|416.48|414.28|416.02|413.82|0
1643636150000|2022-01-31 13:35:50|416.02|413.82|416.02|413.82|416.2|414|416.02|413.82|0
1643636160000|2022-01-31 13:36:00|415.65|413.45|415.19|412.99|415.65|413.45|415.09|412.89|0
1643636170000|2022-01-31 13:36:10|415.28|413.08|415.28|413.08|415.83|413.63|415.28|413.08|0
1643636180000|2022-01-31 13:36:20|415.19|412.99|415.19|412.99|415.28|413.08|414.91|412.71|0
1643636190000|2022-01-31 13:36:30|414.91|412.71|414.36|412.16|414.91|412.71|414.36|412.16|0
1643636200000|2022-01-31 13:36:40|414.45|412.25|414.36|412.16|414.54|412.34|414.36|412.16|0
1643636210000|2022-01-31 13:36:50|414.17|411.97|414.17|411.97|414.17|411.97|414.17|411.97|0
1643636220000|2022-01-31 13:37:00|414.27|412.07|414.45|412.25|414.45|412.25|414.17|411.97|0
1643636230000|2022-01-31 13:37:10|414.54|412.34|414.36|412.16|414.73|412.53|414.36|412.16|0
1643636240000|2022-01-31 13:37:20|414.27|412.07|414.45|412.25|414.73|412.53|414.27|412.07|0
1643636250000|2022-01-31 13:37:30|414.27|412.07|414.17|411.97|414.27|412.07|414.17|411.97|0
1643636260000|2022-01-31 13:37:40|414.27|412.07|414.45|412.25|414.45|412.25|414.27|412.07|0
1643636270000|2022-01-31 13:37:50|414.17|411.97|414.17|411.97|414.17|411.97|414.17|411.97|0
1643636280000|2022-01-31 13:38:00|414.08|411.88|413.62|411.42|414.08|411.88|413.62|411.42|0
1643636290000|2022-01-31 13:38:10|413.8|411.6|414.91|412.71|414.91|412.71|413.8|411.6|0
1643636300000|2022-01-31 13:38:20|414.73|412.53|415.09|412.89|415.09|412.89|414.73|412.53|0
1643636310000|2022-01-31 13:38:30|414.73|412.53|415.09|412.89|415.09|412.89|414.73|412.53|0
1643636320000|2022-01-31 13:38:40|415.28|413.08|415.09|412.89|415.28|413.08|415.09|412.89|0
1643636330000|2022-01-31 13:38:50|415.28|413.08|415.28|413.08|415.28|413.08|415.28|413.08|0
1643636340000|2022-01-31 13:39:00|415.09|412.89|415.09|412.89|415.09|412.89|415.09|412.89|0
1643636350000|2022-01-31 13:39:10|414.91|412.71|414.91|412.71|414.91|412.71|414.82|412.62|0
1643636360000|2022-01-31 13:39:20|415.19|412.99|415.19|412.99|415.46|413.26|415.19|412.99|0
1643636370000|2022-01-31 13:39:30|415.28|413.08|415.74|413.54|415.74|413.54|415.09|412.89|0
1643636380000|2022-01-31 13:39:40|415.65|413.45|415.93|413.73|415.93|413.73|415.65|413.45|0
1643636390000|2022-01-31 13:39:50|416.02|413.82|415.83|413.63|416.02|413.82|415.83|413.63|0
1643636400000|2022-01-31 13:40:00|415.65|413.45|415.09|412.89|415.65|413.45|414.91|412.71|0
1643636410000|2022-01-31 13:40:10|415.19|412.99|415.83|413.63|415.83|413.63|415.19|412.99|0
1643636420000|2022-01-31 13:40:20|415.56|413.36|415.28|413.08|415.56|413.36|415.28|413.08|0
1643636430000|2022-01-31 13:40:30|414.91|412.71|414.91|412.71|414.91|412.71|414.17|411.97|0
1643636440000|2022-01-31 13:40:40|414.72|412.52|414.54|412.34|414.72|412.52|414.54|412.34|0
1643636450000|2022-01-31 13:40:50|414.64|412.44|415.09|412.89|415.09|412.89|414.64|412.44|0
1643636460000|2022-01-31 13:41:00|414.91|412.71|415.28|413.08|415.28|413.08|414.91|412.71|0
1643636470000|2022-01-31 13:41:10|415.09|412.89|415.09|412.89|415.09|412.89|414.91|412.71|0
1643636480000|2022-01-31 13:41:20|414.91|412.71|415.28|413.08|415.28|413.08|414.91|412.71|0
1643636490000|2022-01-31 13:41:30|415.83|413.63|415.46|413.26|415.83|413.63|415.46|413.26|0
1643636500000|2022-01-31 13:41:40|415.83|413.63|416.2|414|416.2|414|415.83|413.63|0
1643636510000|2022-01-31 13:41:50|416.02|413.82|416.3|414.1|416.38|414.18|416.02|413.82|0
1643636520000|2022-01-31 13:42:00|416.02|413.82|416.02|413.82|416.02|413.82|416.02|413.82|0
1643636530000|2022-01-31 13:42:10|416.2|414|416.38|414.18|416.38|414.18|416.02|413.82|0
1643636550000|2022-01-31 13:42:30|416.75|414.55|416.75|414.55|416.94|414.74|416.75|414.55|0
1643636560000|2022-01-31 13:42:40|416.94|414.74|417.49|415.29|417.49|415.29|416.94|414.74|0
1643636570000|2022-01-31 13:42:50|417.68|415.48|417.68|415.48|417.68|415.48|417.31|415.11|0
1643636580000|2022-01-31 13:43:00|417.31|415.11|417.31|415.11|417.31|415.11|417.31|415.11|0
1643636590000|2022-01-31 13:43:10|417.59|415.39|417.12|414.92|417.59|415.39|417.12|414.92|0
1643636600000|2022-01-31 13:43:20|416.94|414.74|416.57|414.37|416.94|414.74|416.57|414.37|0
1643636610000|2022-01-31 13:43:30|416.38|414.18|416.75|414.55|416.75|414.55|416.2|414|0
1643636620000|2022-01-31 13:43:40|416.57|414.37|416.75|414.55|416.75|414.55|416.57|414.37|0
1643636630000|2022-01-31 13:43:50|416.85|414.65|416.94|414.74|416.94|414.74|416.75|414.55|0
1643636640000|2022-01-31 13:44:00|416.57|414.37|416.2|414|416.57|414.37|416.2|414|0
1643636650000|2022-01-31 13:44:10|416.38|414.18|416.38|414.18|416.38|414.18|416.38|414.18|0
1643636660000|2022-01-31 13:44:20|416.2|414|416.38|414.18|416.38|414.18|415.83|413.63|0
1643636670000|2022-01-31 13:44:30|416.2|414|416.29|414.09|416.29|414.09|415.83|413.63|0
1643636680000|2022-01-31 13:44:40|416.01|413.81|416.01|413.81|416.2|414|416.01|413.81|0
1643636690000|2022-01-31 13:44:50|415.83|413.63|416.75|414.55|416.75|414.55|415.83|413.63|0
1643636700000|2022-01-31 13:45:00|416.57|414.37|416.2|414|416.57|414.37|416.2|414|0
1643636710000|2022-01-31 13:45:10|415.64|413.44|415.83|413.63|415.83|413.63|415.46|413.26|0
1643636720000|2022-01-31 13:45:20|415.64|413.44|415.74|413.54|416.01|413.81|415.64|413.44|0
1643636730000|2022-01-31 13:45:30|415.83|413.63|415.46|413.26|415.83|413.63|415.46|413.26|0
1643636740000|2022-01-31 13:45:40|415.64|413.44|416.38|414.18|416.48|414.28|415.64|413.44|0
1643636750000|2022-01-31 13:45:50|416.29|414.09|416.57|414.37|416.66|414.46|416.29|414.09|0
1643636760000|2022-01-31 13:46:00|416.66|414.46|417.12|414.92|417.12|414.92|416.66|414.46|0
1643636770000|2022-01-31 13:46:10|417.31|415.11|416.66|414.46|417.31|415.11|416.66|414.46|0
1643636780000|2022-01-31 13:46:20|416.94|414.74|416.57|414.37|416.94|414.74|416.57|414.37|0
1643636790000|2022-01-31 13:46:30|416.75|414.55|416.38|414.18|416.75|414.55|416.38|414.18|0
1643636810000|2022-01-31 13:46:50|416.48|414.28|417.12|414.92|417.12|414.92|416.48|414.28|0
1643636820000|2022-01-31 13:47:00|417.49|415.29|417.68|415.48|417.68|415.48|417.31|415.11|0
1643636830000|2022-01-31 13:47:10|417.4|415.2|417.68|415.48|417.68|415.48|417.4|415.2|0
1643636840000|2022-01-31 13:47:20|417.49|415.29|417.68|415.48|417.68|415.48|417.49|415.29|0
1643636850000|2022-01-31 13:47:30|417.49|415.29|418.23|416.03|418.23|416.03|417.49|415.29|0
1643636860000|2022-01-31 13:47:40|418.42|416.22|418.79|416.59|418.79|416.59|418.42|416.22|0
1643636870000|2022-01-31 13:47:50|418.97|416.77|419.53|417.33|419.53|417.33|418.97|416.77|0
1643636880000|2022-01-31 13:48:00|419.07|416.87|419.07|416.87|419.07|416.87|418.79|416.59|0
1643636890000|2022-01-31 13:48:10|417.96|415.76|418.05|415.85|418.51|416.31|417.96|415.76|0
1643636900000|2022-01-31 13:48:20|417.86|415.66|418.05|415.85|418.05|415.85|417.86|415.66|0
1643636910000|2022-01-31 13:48:30|417.96|415.76|418.42|416.22|418.42|416.22|417.96|415.76|0
1643636920000|2022-01-31 13:48:40|418.23|416.03|418.05|415.85|418.23|416.03|418.05|415.85|0
1643636930000|2022-01-31 13:48:50|417.96|415.76|417.86|415.66|417.96|415.76|417.86|415.66|0
1643636940000|2022-01-31 13:49:00|418.42|416.22|417.86|415.66|418.42|416.22|417.86|415.66|0
1643636950000|2022-01-31 13:49:10|417.96|415.76|417.68|415.48|417.96|415.76|417.68|415.48|0
1643636960000|2022-01-31 13:49:20|417.86|415.66|417.77|415.57|417.86|415.66|417.68|415.48|0
1643636970000|2022-01-31 13:49:30|417.68|415.48|417.86|415.66|417.86|415.66|417.68|415.48|0
1643636980000|2022-01-31 13:49:40|418.05|415.85|417.86|415.66|418.05|415.85|417.86|415.66|0
1643636990000|2022-01-31 13:49:50|417.68|415.48|416.75|414.55|417.68|415.48|416.75|414.55|0
1643637000000|2022-01-31 13:50:00|416.57|414.37|416.38|414.18|416.57|414.37|416.38|414.18|0
1643637010000|2022-01-31 13:50:10|416.01|413.81|416.2|414|416.38|414.18|416.01|413.81|0
1643637020000|2022-01-31 13:50:20|416.38|414.18|416.57|414.37|416.57|414.37|416.38|414.18|0
1643637030000|2022-01-31 13:50:30|416.2|414|415.46|413.26|416.2|414|415.46|413.26|0
1643637040000|2022-01-31 13:50:40|415.64|413.44|416.01|413.81|416.01|413.81|415.64|413.44|0
1643637050000|2022-01-31 13:50:50|416.57|414.37|415.83|413.63|416.57|414.37|415.83|413.63|0
1643637060000|2022-01-31 13:51:00|415.64|413.44|415.46|413.26|415.83|413.63|415.46|413.26|0
1643637070000|2022-01-31 13:51:10|415.64|413.44|415.83|413.63|415.83|413.63|415.64|413.44|0
1643637080000|2022-01-31 13:51:20|416.2|414|416.2|414|416.38|414.18|416.2|414|0
1643637090000|2022-01-31 13:51:30|416.29|414.09|415.74|413.54|416.29|414.09|415.74|413.54|0
1643637100000|2022-01-31 13:51:40|415.64|413.44|415.83|413.63|415.83|413.63|415.64|413.44|0
1643637110000|2022-01-31 13:51:50|415.27|413.07|415.64|413.44|415.64|413.44|415.27|413.07|0
1643637120000|2022-01-31 13:52:00|415.46|413.26|415.46|413.26|415.64|413.44|415.46|413.26|0
1643637130000|2022-01-31 13:52:10|415.09|412.89|415.09|412.89|415.09|412.89|415.09|412.89|0
1643637140000|2022-01-31 13:52:20|415.27|413.07|415.27|413.07|415.46|413.26|415.09|412.89|0
1643637150000|2022-01-31 13:52:30|415.09|412.89|415.27|413.07|415.27|413.07|415.09|412.89|0
1643637160000|2022-01-31 13:52:40|415.46|413.26|415.09|412.89|415.46|413.26|414.72|412.52|0
1643637170000|2022-01-31 13:52:50|415.46|413.26|415.46|413.26|415.46|413.26|415.27|413.07|0
1643637180000|2022-01-31 13:53:00|415.83|413.63|415.09|412.89|415.83|413.63|415.09|412.89|0
1643637190000|2022-01-31 13:53:10|414.9|412.7|414.72|412.52|414.9|412.7|414.72|412.52|0
1643637200000|2022-01-31 13:53:20|414.9|412.7|414.72|412.52|414.9|412.7|414.72|412.52|0
1643637210000|2022-01-31 13:53:30|414.53|412.33|414.72|412.52|414.82|412.62|414.53|412.33|0
1643637220000|2022-01-31 13:53:40|415.27|413.07|415|412.8|415.27|413.07|415|412.8|0
1643637230000|2022-01-31 13:53:50|415.27|413.07|415.46|413.26|415.46|413.26|415.27|413.07|0
1643637240000|2022-01-31 13:54:00|415.83|413.63|415.64|413.44|415.83|413.63|415.64|413.44|0
1643637250000|2022-01-31 13:54:10|415.83|413.63|416.01|413.81|416.01|413.81|415.83|413.63|0
1643637260000|2022-01-31 13:54:20|416.19|413.99|416.38|414.18|416.38|414.18|416.19|413.99|0
1643637270000|2022-01-31 13:54:30|416.19|413.99|416.56|414.36|416.56|414.36|416.19|413.99|0
1643637280000|2022-01-31 13:54:40|416.75|414.55|416.93|414.73|416.93|414.73|416.75|414.55|0
1643637290000|2022-01-31 13:54:50|416.75|414.55|416.66|414.46|416.75|414.55|416.56|414.36|0
1643637300000|2022-01-31 13:55:00|416.38|414.18|416.56|414.36|416.56|414.36|416.38|414.18|0
1643637310000|2022-01-31 13:55:10|416.75|414.55|416.93|414.73|416.93|414.73|416.75|414.55|0
1643637320000|2022-01-31 13:55:20|416.84|414.64|416.75|414.55|416.84|414.64|416.75|414.55|0
1643637330000|2022-01-31 13:55:30|416.93|414.73|416.93|414.73|416.93|414.73|416.75|414.55|0
1643637340000|2022-01-31 13:55:40|417.3|415.1|417.12|414.92|417.3|415.1|417.12|414.92|0
1643637350000|2022-01-31 13:55:50|416.93|414.73|416.93|414.73|416.93|414.73|416.93|414.73|0
1643637360000|2022-01-31 13:56:00|416.56|414.36|415.27|413.07|416.56|414.36|415.27|413.07|0
1643637370000|2022-01-31 13:56:10|415.09|412.89|415.09|412.89|415.09|412.89|415.09|412.89|0
1643637380000|2022-01-31 13:56:20|414.81|412.61|414.35|412.15|414.81|412.61|414.35|412.15|0
1643637390000|2022-01-31 13:56:30|415.46|413.26|415.46|413.26|415.46|413.26|415.27|413.07|0
1643637400000|2022-01-31 13:56:40|415.27|413.07|415.09|412.89|415.27|413.07|415.09|412.89|0
1643637410000|2022-01-31 13:56:50|415.27|413.07|414.9|412.7|415.27|413.07|414.9|412.7|0
1643637420000|2022-01-31 13:57:00|415.46|413.26|415.27|413.07|415.46|413.26|415.27|413.07|0
1643637430000|2022-01-31 13:57:10|415.46|413.26|415.82|413.62|415.82|413.62|415.46|413.26|0
1643637440000|2022-01-31 13:57:20|416.01|413.81|416.19|413.99|416.19|413.99|416.01|413.81|0
1643637450000|2022-01-31 13:57:30|416.01|413.81|415.46|413.26|416.01|413.81|415.46|413.26|0
1643637460000|2022-01-31 13:57:40|415.27|413.07|415.46|413.26|415.46|413.26|415.27|413.07|0
1643637470000|2022-01-31 13:57:50|415.55|413.35|415.64|413.44|415.64|413.44|415.55|413.35|0
1643637480000|2022-01-31 13:58:00|415.46|413.26|415.27|413.07|415.46|413.26|415.09|412.89|0
1643637490000|2022-01-31 13:58:10|414.9|412.7|415.27|413.07|415.27|413.07|414.9|412.7|0
1643637500000|2022-01-31 13:58:20|415.46|413.26|415.64|413.44|415.64|413.44|415.46|413.26|0
1643637510000|2022-01-31 13:58:30|415.82|413.62|415.82|413.62|415.82|413.62|415.82|413.62|0
1643637520000|2022-01-31 13:58:40|416.01|413.81|416.01|413.81|416.01|413.81|415.82|413.62|0
1643637530000|2022-01-31 13:58:50|415.82|413.62|416.01|413.81|416.01|413.81|415.74|413.54|0
1643637540000|2022-01-31 13:59:00|416.19|413.99|416.01|413.81|416.19|413.99|416.01|413.81|0
1643637550000|2022-01-31 13:59:10|416.19|413.99|416.19|413.99|416.47|414.27|416.19|413.99|0
1643637560000|2022-01-31 13:59:20|416.38|414.18|416.56|414.36|416.56|414.36|416.38|414.18|0
1643637570000|2022-01-31 13:59:30|416.75|414.55|416.19|413.99|416.75|414.55|416.19|413.99|0
1643637580000|2022-01-31 13:59:40|416.56|414.36|416.38|414.18|416.56|414.36|416.38|414.18|0
1643637590000|2022-01-31 13:59:50|416.19|413.99|416.38|414.18|416.38|414.18|416.19|413.99|0
1643637600000|2022-01-31 14:00:00|416.01|413.81|416.29|414.09|416.29|414.09|416.01|413.81|0
1643637610000|2022-01-31 14:00:10|416.93|414.73|417.67|415.47|417.67|415.47|416.93|414.73|0
1643637620000|2022-01-31 14:00:20|417.86|415.66|418.04|415.84|418.23|416.03|417.86|415.66|0
1643637630000|2022-01-31 14:00:30|417.86|415.66|418.04|415.84|418.04|415.84|417.86|415.66|0
1643637640000|2022-01-31 14:00:40|417.67|415.47|417.86|415.66|417.86|415.66|417.67|415.47|0
1643637650000|2022-01-31 14:00:50|417.67|415.47|418.04|415.84|418.23|416.03|417.67|415.47|0
1643637660000|2022-01-31 14:01:00|417.86|415.66|417.86|415.66|417.86|415.66|417.49|415.29|0
1643637670000|2022-01-31 14:01:10|418.04|415.84|417.86|415.66|418.04|415.84|417.86|415.66|0
1643637680000|2022-01-31 14:01:20|417.67|415.47|418.04|415.84|418.6|416.4|417.67|415.47|0
1643637690000|2022-01-31 14:01:30|417.86|415.66|417.67|415.47|417.86|415.66|417.67|415.47|0
1643637700000|2022-01-31 14:01:40|418.04|415.84|417.86|415.66|418.04|415.84|417.67|415.47|0
1643637710000|2022-01-31 14:01:50|417.67|415.47|417.86|415.66|417.86|415.66|417.67|415.47|0
1643637720000|2022-01-31 14:02:00|417.67|415.47|417.3|415.1|417.67|415.47|417.12|414.92|0
1643637730000|2022-01-31 14:02:10|417.4|415.2|417.12|414.92|417.4|415.2|417.12|414.92|0
1643637740000|2022-01-31 14:02:20|416.93|414.73|417.67|415.47|417.67|415.47|416.93|414.73|0
1643637750000|2022-01-31 14:02:30|417.49|415.29|417.67|415.47|417.67|415.47|417.49|415.29|0
1643637760000|2022-01-31 14:02:40|417.49|415.29|417.67|415.47|417.67|415.47|417.49|415.29|0
1643637770000|2022-01-31 14:02:50|417.49|415.29|417.49|415.29|417.49|415.29|417.49|415.29|0
1643637780000|2022-01-31 14:03:00|417.3|415.1|417.3|415.1|417.3|415.1|417.12|414.92|0
1643637790000|2022-01-31 14:03:10|417.21|415.01|417.49|415.29|417.49|415.29|416.93|414.73|0
1643637800000|2022-01-31 14:03:20|417.03|414.83|416.56|414.36|417.03|414.83|416.56|414.36|0
1643637810000|2022-01-31 14:03:30|416.38|414.18|416.19|413.99|416.38|414.18|416.01|413.81|0
1643637820000|2022-01-31 14:03:40|416.01|413.81|416.19|413.99|416.19|413.99|416.01|413.81|0
1643637830000|2022-01-31 14:03:50|416.01|413.81|416.01|413.81|416.01|413.81|416.01|413.81|0
1643637840000|2022-01-31 14:04:00|416.19|413.99|416.19|413.99|416.38|414.18|416.19|413.99|0
1643637850000|2022-01-31 14:04:10|415.82|413.62|415.45|413.25|415.82|413.62|415.45|413.25|0
1643637860000|2022-01-31 14:04:20|415.64|413.44|415.64|413.44|415.73|413.53|415.64|413.44|0
1643637870000|2022-01-31 14:04:30|415.45|413.25|415.64|413.44|415.64|413.44|415.45|413.25|0
1643637880000|2022-01-31 14:04:40|416.01|413.81|416.01|413.81|416.19|413.99|416.01|413.81|0
1643637890000|2022-01-31 14:04:50|415.92|413.72|415.64|413.44|415.92|413.72|415.64|413.44|0
1643637900000|2022-01-31 14:05:00|415.45|413.25|415.64|413.44|415.82|413.62|415.45|413.25|0
1643637910000|2022-01-31 14:05:10|415.45|413.25|415.45|413.25|415.45|413.25|415.27|413.07|0
1643637920000|2022-01-31 14:05:20|415.64|413.44|415.55|413.35|415.64|413.44|415.55|413.35|0
1643637930000|2022-01-31 14:05:30|415.73|413.53|415.27|413.07|415.73|413.53|415.27|413.07|0
1643637940000|2022-01-31 14:05:40|415.45|413.25|415.55|413.35|415.55|413.35|415.45|413.25|0
1643637950000|2022-01-31 14:05:50|415.64|413.44|415.82|413.62|415.82|413.62|415.64|413.44|0
1643637960000|2022-01-31 14:06:00|415.45|413.25|414.9|412.7|415.45|413.25|414.9|412.7|0
1643637970000|2022-01-31 14:06:10|414.71|412.51|414.9|412.7|414.9|412.7|414.71|412.51|0
1643637980000|2022-01-31 14:06:20|415.08|412.88|414.71|412.51|415.08|412.88|414.71|412.51|0
1643637990000|2022-01-31 14:06:30|415.08|412.88|414.71|412.51|415.08|412.88|414.71|412.51|0
1643638000000|2022-01-31 14:06:40|414.53|412.33|414.71|412.51|414.71|412.51|414.53|412.33|0
1643638010000|2022-01-31 14:06:50|414.53|412.33|414.53|412.33|414.53|412.33|414.53|412.33|0
1643638020000|2022-01-31 14:07:00|414.9|412.7|414.71|412.51|414.9|412.7|414.71|412.51|0
1643638030000|2022-01-31 14:07:10|414.53|412.33|414.16|411.96|414.53|412.33|414.16|411.96|0
1643638040000|2022-01-31 14:07:20|414.26|412.06|414.16|411.96|414.35|412.15|414.16|411.96|0
1643638050000|2022-01-31 14:07:30|414.35|412.15|414.53|412.33|414.53|412.33|414.35|412.15|0
1643638060000|2022-01-31 14:07:40|414.35|412.15|414.35|412.15|414.35|412.15|414.35|412.15|0
1643638070000|2022-01-31 14:07:50|414.16|411.96|414.16|411.96|414.16|411.96|414.16|411.96|0
1643638080000|2022-01-31 14:08:00|414.53|412.33|414.34|412.14|414.53|412.33|414.34|412.14|0
1643638090000|2022-01-31 14:08:10|414.26|412.06|413.98|411.78|414.26|412.06|413.98|411.78|0
1643638100000|2022-01-31 14:08:20|413.79|411.59|414.16|411.96|414.16|411.96|413.79|411.59|0
1643638110000|2022-01-31 14:08:30|413.98|411.78|413.98|411.78|413.98|411.78|413.89|411.69|0
1643638120000|2022-01-31 14:08:40|413.79|411.59|413.79|411.59|413.79|411.59|413.79|411.59|0
1643638130000|2022-01-31 14:08:50|413.7|411.5|413.79|411.59|413.79|411.59|413.7|411.5|0
1643638140000|2022-01-31 14:09:00|413.98|411.78|413.79|411.59|413.98|411.78|413.79|411.59|0
1643638150000|2022-01-31 14:09:10|413.61|411.41|413.42|411.22|413.61|411.41|413.24|411.04|0
1643638160000|2022-01-31 14:09:20|413.61|411.41|413.79|411.59|413.79|411.59|413.61|411.41|0
1643638170000|2022-01-31 14:09:30|413.98|411.78|413.98|411.78|413.98|411.78|413.79|411.59|0
1643638180000|2022-01-31 14:09:40|414.16|411.96|414.16|411.96|414.16|411.96|414.16|411.96|0
1643638190000|2022-01-31 14:09:50|414.34|412.14|414.16|411.96|414.34|412.14|414.16|411.96|0
1643638200000|2022-01-31 14:10:00|414.53|412.33|414.44|412.24|414.53|412.33|414.44|412.24|0
1643638210000|2022-01-31 14:10:10|414.53|412.33|414.53|412.33|414.71|412.51|414.53|412.33|0
1643638220000|2022-01-31 14:10:20|414.71|412.51|414.71|412.51|415.08|412.88|414.71|412.51|0
1643638230000|2022-01-31 14:10:30|414.9|412.7|414.53|412.33|414.9|412.7|414.34|412.14|0
1643638240000|2022-01-31 14:10:40|414.71|412.51|414.9|412.7|414.9|412.7|414.71|412.51|0
1643638250000|2022-01-31 14:10:50|414.71|412.51|414.9|412.7|414.9|412.7|414.71|412.51|0
1643638260000|2022-01-31 14:11:00|414.71|412.51|414.16|411.96|414.71|412.51|414.16|411.96|0
1643638270000|2022-01-31 14:11:10|414.71|412.51|414.71|412.51|414.9|412.7|414.71|412.51|0
1643638280000|2022-01-31 14:11:20|414.53|412.33|414.53|412.33|414.53|412.33|414.53|412.33|0
1643638290000|2022-01-31 14:11:30|414.71|412.51|414.53|412.33|414.71|412.51|414.53|412.33|0
1643638300000|2022-01-31 14:11:40|414.9|412.7|414.71|412.51|414.9|412.7|414.71|412.51|0
1643638310000|2022-01-31 14:11:50|414.53|412.33|414.71|412.51|414.71|412.51|414.53|412.33|0
1643638320000|2022-01-31 14:12:00|414.9|412.7|415.08|412.88|415.08|412.88|414.9|412.7|0
1643638330000|2022-01-31 14:12:10|414.9|412.7|414.9|412.7|414.9|412.7|414.9|412.7|0
1643638340000|2022-01-31 14:12:20|415.27|413.07|415.26|413.06|415.45|413.25|414.9|412.7|0
1643638350000|2022-01-31 14:12:30|415.45|413.25|415.63|413.43|415.63|413.43|415.45|413.25|0
1643638360000|2022-01-31 14:12:40|415.55|413.35|415.08|412.88|415.55|413.35|415.08|412.88|0
1643638370000|2022-01-31 14:12:50|415.45|413.25|415.45|413.25|415.45|413.25|415.45|413.25|0
1643638380000|2022-01-31 14:13:00|415.26|413.06|415.08|412.88|415.26|413.06|415.08|412.88|0
1643638390000|2022-01-31 14:13:10|415.26|413.06|415.55|413.35|415.55|413.35|415.08|412.88|0
1643638400000|2022-01-31 14:13:20|415.82|413.62|415.63|413.43|415.82|413.62|415.26|413.06|0
1643638410000|2022-01-31 14:13:30|415.45|413.25|416|413.8|416|413.8|415.45|413.25|0
1643638420000|2022-01-31 14:13:40|416.19|413.99|416.56|414.36|416.56|414.36|416|413.8|0
1643638430000|2022-01-31 14:13:50|416.74|414.54|416.56|414.36|416.74|414.54|416.56|414.36|0
1643638440000|2022-01-31 14:14:00|416.74|414.54|416.56|414.36|416.74|414.54|416.47|414.27|0
1643638450000|2022-01-31 14:14:10|416.65|414.45|416.74|414.54|416.74|414.54|416.56|414.36|0
1643638460000|2022-01-31 14:14:20|416.93|414.73|416.56|414.36|416.93|414.73|416.56|414.36|0
1643638470000|2022-01-31 14:14:30|416.37|414.17|416.37|414.17|416.37|414.17|416.37|414.17|0
1643638480000|2022-01-31 14:14:40|416.56|414.36|416.56|414.36|416.56|414.36|416.37|414.17|0
1643638490000|2022-01-31 14:14:50|416.93|414.73|416.93|414.73|416.93|414.73|416.93|414.73|0
1643638500000|2022-01-31 14:15:00|417.11|414.91|416.56|414.36|417.11|414.91|416.37|414.17|0
1643638510000|2022-01-31 14:15:10|416.74|414.54|417.11|414.91|417.11|414.91|416.74|414.54|0
1643638520000|2022-01-31 14:15:20|417.3|415.1|417.3|415.1|417.48|415.28|417.3|415.1|0
1643638530000|2022-01-31 14:15:30|417.11|414.91|417.21|415.01|417.21|415.01|417.11|414.91|0
1643638540000|2022-01-31 14:15:40|417.11|414.91|417.3|415.1|417.3|415.1|416.93|414.73|0
1643638550000|2022-01-31 14:15:50|417.67|415.47|417.48|415.28|417.67|415.47|417.3|415.1|0
1643638560000|2022-01-31 14:16:00|417.39|415.19|417.48|415.28|417.48|415.28|417.3|415.1|0
1643638570000|2022-01-31 14:16:10|417.67|415.47|417.85|415.65|417.85|415.65|417.66|415.46|0
1643638580000|2022-01-31 14:16:20|417.66|415.46|417.85|415.65|417.85|415.65|417.48|415.28|0
1643638590000|2022-01-31 14:16:30|417.66|415.46|417.11|414.91|417.66|415.46|417.11|414.91|0
1643638600000|2022-01-31 14:16:40|416.74|414.54|416.56|414.36|416.93|414.73|416.56|414.36|0
1643638610000|2022-01-31 14:16:50|416.74|414.54|416.56|414.36|416.84|414.64|416.56|414.36|0
1643638620000|2022-01-31 14:17:00|416.74|414.54|417.02|414.82|417.02|414.82|416.56|414.36|0
1643638630000|2022-01-31 14:17:10|417.11|414.91|416.56|414.36|417.11|414.91|416.56|414.36|0
1643638640000|2022-01-31 14:17:20|416.65|414.45|416.74|414.54|416.74|414.54|416.65|414.45|0
1643638650000|2022-01-31 14:17:30|416.56|414.36|416|413.8|416.56|414.36|416|413.8|0
1643638660000|2022-01-31 14:17:40|415.82|413.62|415.82|413.62|415.82|413.62|415.63|413.43|0
1643638670000|2022-01-31 14:17:50|416|413.8|415.82|413.62|416|413.8|415.82|413.62|0
1643638680000|2022-01-31 14:18:00|416|413.8|416.1|413.9|416.1|413.9|415.82|413.62|0
1643638690000|2022-01-31 14:18:10|416.19|413.99|416.37|414.17|416.37|414.17|416.19|413.99|0
1643638700000|2022-01-31 14:18:20|416.19|413.99|416.19|413.99|416.47|414.27|416.19|413.99|0
1643638710000|2022-01-31 14:18:30|416|413.8|416.28|414.08|416.28|414.08|415.91|413.71|0
1643638720000|2022-01-31 14:18:40|416.19|413.99|416.19|413.99|416.19|413.99|416|413.8|0
1643638730000|2022-01-31 14:18:50|416.37|414.17|416.19|413.99|416.37|414.17|416.19|413.99|0
1643638740000|2022-01-31 14:19:00|416.37|414.17|416.92|414.72|416.92|414.72|416.37|414.17|0
1643638750000|2022-01-31 14:19:10|417.11|414.91|417.66|415.46|417.66|415.46|417.11|414.91|0
1643638760000|2022-01-31 14:19:20|417.48|415.28|417.48|415.28|417.66|415.46|417.48|415.28|0
1643638770000|2022-01-31 14:19:30|417.66|415.46|417.66|415.46|417.85|415.65|417.66|415.46|0
1643638780000|2022-01-31 14:19:40|417.48|415.28|417.66|415.46|417.66|415.46|417.48|415.28|0
1643638790000|2022-01-31 14:19:50|417.85|415.65|417.85|415.65|417.85|415.65|417.85|415.65|0
1643638800000|2022-01-31 14:20:00|418.03|415.83|417.66|415.46|418.03|415.83|417.57|415.37|0
1643638810000|2022-01-31 14:20:10|417.57|415.37|417.2|415|417.66|415.46|417.2|415|0
1643638820000|2022-01-31 14:20:20|417.29|415.09|417.11|414.91|417.29|415.09|417.11|414.91|0
1643638830000|2022-01-31 14:20:30|417.29|415.09|417.66|415.46|417.66|415.46|417.29|415.09|0
1643638840000|2022-01-31 14:20:40|418.03|415.83|418.4|416.2|418.4|416.2|418.03|415.83|0
1643638850000|2022-01-31 14:20:50|418.59|416.39|418.59|416.39|418.59|416.39|418.59|416.39|0
1643638860000|2022-01-31 14:21:00|418.96|416.76|419.14|416.94|419.14|416.94|418.96|416.76|0
1643638870000|2022-01-31 14:21:10|419.33|417.13|419.06|416.86|419.52|417.32|419.06|416.86|0
1643638880000|2022-01-31 14:21:20|419.14|416.94|419.14|416.94|419.24|417.04|418.96|416.76|0
1643638890000|2022-01-31 14:21:30|419.52|417.32|419.52|417.32|419.52|417.32|419.33|417.13|0
1643638900000|2022-01-31 14:21:40|419.43|417.23|419.52|417.32|419.52|417.32|419.43|417.23|0
1643638910000|2022-01-31 14:21:50|419.61|417.41|419.51|417.31|419.7|417.5|419.51|417.31|0
1643638920000|2022-01-31 14:22:00|419.33|417.13|419.33|417.13|419.51|417.31|419.33|417.13|0
1643638930000|2022-01-31 14:22:10|419.06|416.86|418.77|416.57|419.14|416.94|418.77|416.57|0
1643638940000|2022-01-31 14:22:20|418.59|416.39|419.89|417.69|419.89|417.69|418.59|416.39|0
1643638950000|2022-01-31 14:22:30|419.7|417.5|419.51|417.31|419.7|417.5|419.51|417.31|0
1643638960000|2022-01-31 14:22:40|419.7|417.5|419.14|416.94|419.7|417.5|419.14|416.94|0
1643638970000|2022-01-31 14:22:50|419.33|417.13|419.33|417.13|419.33|417.13|419.33|417.13|0
1643638980000|2022-01-31 14:23:00|419.51|417.31|419.33|417.13|419.51|417.31|419.33|417.13|0
1643638990000|2022-01-31 14:23:10|419.14|416.94|418.96|416.76|419.14|416.94|418.96|416.76|0
1643639000000|2022-01-31 14:23:20|419.14|416.94|418.96|416.76|419.14|416.94|418.77|416.57|0
1643639010000|2022-01-31 14:23:30|418.77|416.57|418.77|416.57|418.96|416.76|418.77|416.57|0
1643639020000|2022-01-31 14:23:40|418.96|416.76|418.59|416.39|418.96|416.76|418.59|416.39|0
1643639030000|2022-01-31 14:23:50|418.31|416.11|418.59|416.39|418.59|416.39|418.31|416.11|0
1643639040000|2022-01-31 14:24:00|418.4|416.2|418.4|416.2|418.59|416.39|418.4|416.2|0
1643639050000|2022-01-31 14:24:10|418.5|416.3|418.4|416.2|418.5|416.3|418.4|416.2|0
1643639060000|2022-01-31 14:24:20|418.5|416.3|418.59|416.39|418.59|416.39|418.5|416.3|0
1643639070000|2022-01-31 14:24:30|418.77|416.57|418.77|416.57|418.77|416.57|418.77|416.57|0
1643639080000|2022-01-31 14:24:40|418.59|416.39|418.5|416.3|418.59|416.39|418.5|416.3|0
1643639090000|2022-01-31 14:24:50|418.4|416.2|418.22|416.02|418.4|416.2|418.03|415.83|0
1643639100000|2022-01-31 14:25:00|418.03|415.83|417.85|415.65|418.22|416.02|417.85|415.65|0
1643639110000|2022-01-31 14:25:10|417.66|415.46|417.39|415.19|417.66|415.46|417.39|415.19|0
1643639120000|2022-01-31 14:25:20|417.29|415.09|417.29|415.09|417.48|415.28|417.29|415.09|0
1643639130000|2022-01-31 14:25:30|417.39|415.19|417.11|414.91|417.39|415.19|417.11|414.91|0
1643639140000|2022-01-31 14:25:40|417.29|415.09|416.92|414.72|417.29|415.09|416.92|414.72|0
1643639150000|2022-01-31 14:25:50|417.2|415|417.11|414.91|417.2|415|417.11|414.91|0
1643639160000|2022-01-31 14:26:00|417.48|415.28|417.11|414.91|417.48|415.28|417.11|414.91|0
1643639170000|2022-01-31 14:26:10|417.02|414.82|416.37|414.17|417.02|414.82|416.37|414.17|0
1643639180000|2022-01-31 14:26:20|416|413.8|416.46|414.26|416.46|414.26|416|413.8|0
1643639190000|2022-01-31 14:26:30|416.92|414.72|416.46|414.26|416.92|414.72|416.46|414.26|0
1643639200000|2022-01-31 14:26:40|416.37|414.17|416.37|414.17|416.55|414.35|416.37|414.17|0
1643639220000|2022-01-31 14:27:00|416.18|413.98|416|413.8|416.55|414.35|416|413.8|0
1643639230000|2022-01-31 14:27:10|415.63|413.43|416.18|413.98|416.18|413.98|415.63|413.43|0
1643639240000|2022-01-31 14:27:20|416.74|414.54|416.92|414.72|416.92|414.72|416.74|414.54|0
1643639250000|2022-01-31 14:27:30|416.74|414.54|416.74|414.54|417.02|414.82|416.74|414.54|0
1643639260000|2022-01-31 14:27:40|416.92|414.72|416.83|414.63|416.92|414.72|416.55|414.35|0
1643639270000|2022-01-31 14:27:50|416.92|414.72|415.81|413.61|416.92|414.72|415.81|413.61|0
1643639280000|2022-01-31 14:28:00|416|413.8|415.63|413.43|416|413.8|415.63|413.43|0
1643639290000|2022-01-31 14:28:10|415.35|413.15|415.07|412.87|415.35|413.15|415.07|412.87|0
1643639300000|2022-01-31 14:28:20|415.26|413.06|415.26|413.06|415.26|413.06|415.07|412.87|0
1643639310000|2022-01-31 14:28:30|414.89|412.69|414.52|412.32|414.89|412.69|414.52|412.32|0
1643639320000|2022-01-31 14:28:40|414.71|412.51|414.89|412.69|415.07|412.87|414.71|412.51|0
1643639330000|2022-01-31 14:28:50|415.07|412.87|415.63|413.43|415.63|413.43|415.07|412.87|0
1643639340000|2022-01-31 14:29:00|415.26|413.06|415.44|413.24|415.44|413.24|415.26|413.06|0
1643639350000|2022-01-31 14:29:10|415.26|413.06|415.35|413.15|415.35|413.15|415.26|413.06|0
1643639360000|2022-01-31 14:29:20|415.44|413.24|415.44|413.24|415.44|413.24|415.44|413.24|0
1643639370000|2022-01-31 14:29:30|415.63|413.43|416.18|413.98|416.18|413.98|415.44|413.24|0
1643639380000|2022-01-31 14:29:40|416.37|414.17|415.26|413.06|416.55|414.35|415.26|413.06|0
1643639390000|2022-01-31 14:29:50|414.52|412.32|414.99|412.79|415.26|413.06|414.52|412.32|0
1643639400000|2022-01-31 14:30:00|414.15|411.95|416.18|413.98|416.18|413.98|414.15|411.95|0
1643639410000|2022-01-31 14:30:10|416.73|414.53|417.29|415.09|417.29|415.09|416.73|414.53|0
1643639420000|2022-01-31 14:30:20|416.92|414.72|417.47|415.27|417.47|415.27|415.63|413.43|0
1643639430000|2022-01-31 14:30:30|416.92|414.72|418.03|415.83|418.03|415.83|416.92|414.72|0
1643639440000|2022-01-31 14:30:40|418.77|416.57|415.63|413.43|418.77|416.57|415.44|413.24|0
1643639450000|2022-01-31 14:30:50|415.81|413.61|414.7|412.5|415.81|413.61|414.7|412.5|0
1643639460000|2022-01-31 14:31:00|414.98|412.78|415.44|413.24|415.44|413.24|414.7|412.5|0
1643639470000|2022-01-31 14:31:10|415.07|412.87|417.84|415.64|417.84|415.64|415.07|412.87|0
1643639480000|2022-01-31 14:31:20|416.37|414.17|418.96|416.76|418.96|416.76|416.37|414.17|0
1643639490000|2022-01-31 14:31:30|419.33|417.13|419.51|417.31|419.51|417.31|419.33|417.13|0
1643639500000|2022-01-31 14:31:40|420.62|418.42|421.84|419.64|421.84|419.64|420.62|418.42|0
1643639510000|2022-01-31 14:31:50|422.3|420.1|421|418.8|422.3|420.1|421|418.8|0
1643639520000|2022-01-31 14:32:00|421.65|419.45|423.23|421.03|423.23|421.03|421.55|419.35|0
1643639530000|2022-01-31 14:32:10|423.41|421.21|424.16|421.96|424.16|421.96|423.41|421.21|0
1643639540000|2022-01-31 14:32:20|423.6|421.4|423.41|421.21|423.88|421.68|423.41|421.21|0
1643639550000|2022-01-31 14:32:30|422.67|420.47|423.51|421.31|423.97|421.77|422.67|420.47|0
1643639560000|2022-01-31 14:32:40|422.86|420.66|422.48|420.28|422.86|420.66|422.48|420.28|0
1643639570000|2022-01-31 14:32:50|422.86|420.66|422.86|420.66|422.86|420.66|422.86|420.66|0
1643639580000|2022-01-31 14:33:00|423.04|420.84|421|418.8|423.04|420.84|421|418.8|0
1643639590000|2022-01-31 14:33:10|419.7|417.5|420.62|418.42|420.81|418.61|419.7|417.5|0
1643639600000|2022-01-31 14:33:20|421.18|418.98|419.88|417.68|421.18|418.98|419.88|417.68|0
1643639610000|2022-01-31 14:33:30|419.51|417.31|420.07|417.87|420.44|418.24|419.51|417.31|0
1643639620000|2022-01-31 14:33:40|420.44|418.24|420.62|418.42|420.81|418.61|420.44|418.24|0
1643639630000|2022-01-31 14:33:50|420.81|418.61|420.16|417.96|420.81|418.61|420.16|417.96|0
1643639640000|2022-01-31 14:34:00|419.7|417.5|417.01|414.81|419.7|417.5|417.01|414.81|0
1643639650000|2022-01-31 14:34:10|416.73|414.53|415.81|413.61|416.73|414.53|415.81|413.61|0
1643639660000|2022-01-31 14:34:20|415.99|413.79|416.36|414.16|416.36|414.16|415.44|413.24|0
1643639670000|2022-01-31 14:34:30|415.99|413.79|413.41|411.21|415.99|413.79|413.41|411.21|0
1643639680000|2022-01-31 14:34:40|413.23|411.03|413.23|411.03|413.6|411.4|413.23|411.03|0
1643639690000|2022-01-31 14:34:50|413.05|410.85|411.58|409.38|413.6|411.4|411.58|409.38|0
1643639700000|2022-01-31 14:35:00|411.39|409.19|410.47|408.27|411.39|409.19|410.47|408.27|0
1643639710000|2022-01-31 14:35:10|410.84|408.64|411.94|409.74|411.94|409.74|410.84|408.64|0
1643639720000|2022-01-31 14:35:20|412.13|409.93|409.56|407.36|412.13|409.93|409.56|407.36|0
1643639730000|2022-01-31 14:35:30|409.74|407.54|409.1|406.9|409.74|407.54|409.1|406.9|0
1643639740000|2022-01-31 14:35:40|409.29|407.09|408.64|406.44|409.29|407.09|408.64|406.44|0
1643639750000|2022-01-31 14:35:50|408.83|406.63|409.19|406.99|409.19|406.99|408.83|406.63|0
1643639760000|2022-01-31 14:36:00|409.92|407.72|410.66|408.46|410.84|408.64|409.92|407.72|0
1643639770000|2022-01-31 14:36:10|409.92|407.72|410.47|408.27|411.02|408.82|409.92|407.72|0
1643639780000|2022-01-31 14:36:20|410.66|408.46|409.56|407.36|411.21|409.01|409.56|407.36|0
1643639790000|2022-01-31 14:36:30|408.46|406.26|409.01|406.81|409.01|406.81|408.28|406.08|0
1643639800000|2022-01-31 14:36:40|408.55|406.35|408.64|406.44|408.64|406.44|408.46|406.26|0
1643639810000|2022-01-31 14:36:50|408.46|406.26|408.64|406.44|408.64|406.44|408.28|406.08|0
1643639820000|2022-01-31 14:37:00|409.19|406.99|408.83|406.63|409.19|406.99|408.83|406.63|0
1643639830000|2022-01-31 14:37:10|409.37|407.17|408.64|406.44|409.37|407.17|408.28|406.08|0
1643639840000|2022-01-31 14:37:20|407.91|405.71|408.83|406.63|409.01|406.81|407.91|405.71|0
1643639850000|2022-01-31 14:37:30|409.37|407.17|410.66|408.46|410.84|408.64|409.37|407.17|0
1643639860000|2022-01-31 14:37:40|410.47|408.27|411.76|409.56|411.76|409.56|409.92|407.72|0
1643639870000|2022-01-31 14:37:50|412.31|410.11|411.85|409.65|412.31|410.11|411.57|409.37|0
1643639880000|2022-01-31 14:38:00|411.21|409.01|410.47|408.27|411.57|409.37|410.47|408.27|0
1643639890000|2022-01-31 14:38:10|411.02|408.82|410.66|408.46|411.02|408.82|409.92|407.72|0
1643639900000|2022-01-31 14:38:20|411.02|408.82|411.57|409.37|411.94|409.74|411.02|408.82|0
1643639910000|2022-01-31 14:38:30|411.76|409.56|410.84|408.64|411.76|409.56|410.47|408.27|0
1643639920000|2022-01-31 14:38:40|410.66|408.46|411.94|409.74|411.94|409.74|410.66|408.46|0
1643639930000|2022-01-31 14:38:50|411.76|409.56|411.94|409.74|412.68|410.48|411.76|409.56|0
1643639940000|2022-01-31 14:39:00|410.84|408.64|409.29|407.09|410.84|408.64|409.19|406.99|0
1643639950000|2022-01-31 14:39:10|408.82|406.62|409.65|407.45|410.2|408|408.82|406.62|0
1643639960000|2022-01-31 14:39:20|410.84|408.64|410.11|407.91|410.84|408.64|410.11|407.91|0
1643639970000|2022-01-31 14:39:30|411.02|408.82|411.02|408.82|411.21|409.01|410.47|408.27|0
1643639980000|2022-01-31 14:39:40|410.11|407.91|409.92|407.72|410.38|408.18|409.92|407.72|0
1643639990000|2022-01-31 14:39:50|409.37|407.17|408.82|406.62|409.37|407.17|408.82|406.62|0
1643640000000|2022-01-31 14:40:00|408.64|406.44|408.82|406.62|408.82|406.62|408.46|406.26|0
1643640010000|2022-01-31 14:40:10|408.46|406.26|408.09|405.89|408.46|406.26|408.09|405.89|0
1643640020000|2022-01-31 14:40:20|408.28|406.08|407.54|405.34|408.28|406.08|407.54|405.34|0
1643640030000|2022-01-31 14:40:30|407.36|405.16|407|404.8|407.36|405.16|407|404.8|0
1643640040000|2022-01-31 14:40:40|407.18|404.98|406.63|404.43|407.18|404.98|406.45|404.25|0
1643640050000|2022-01-31 14:40:50|407.36|405.16|407.18|404.98|407.36|405.16|407.18|404.98|0
1643640060000|2022-01-31 14:41:00|407.09|404.89|406.63|404.43|407.09|404.89|406.08|403.88|0
1643640070000|2022-01-31 14:41:10|406.45|404.25|406.08|403.88|406.45|404.25|406.08|403.88|0
1643640080000|2022-01-31 14:41:20|405.9|403.7|408.37|406.17|408.37|406.17|405.9|403.7|0
1643640090000|2022-01-31 14:41:30|407.36|405.16|407|404.8|407.46|405.26|407|404.8|0
1643640100000|2022-01-31 14:41:40|407.09|404.89|406.54|404.34|407.18|404.98|406.54|404.34|0
1643640110000|2022-01-31 14:41:50|406.27|404.07|406.08|403.88|406.45|404.25|406.08|403.88|0
1643640120000|2022-01-31 14:42:00|405.9|403.7|406.08|403.88|406.08|403.88|405.72|403.52|0
1643640130000|2022-01-31 14:42:10|406.45|404.25|405.72|403.52|406.45|404.25|405.72|403.52|0
1643640140000|2022-01-31 14:42:20|405.54|403.34|405.17|402.97|405.54|403.34|405.17|402.97|0
1643640150000|2022-01-31 14:42:30|406.81|404.61|407|404.8|407.36|405.16|406.81|404.61|0
1643640160000|2022-01-31 14:42:40|406.81|404.61|406.63|404.43|406.81|404.61|406.63|404.43|0
1643640170000|2022-01-31 14:42:50|407.18|404.98|407.18|404.98|407.18|404.98|406.45|404.25|0
1643640180000|2022-01-31 14:43:00|406.91|404.71|406.63|404.43|406.91|404.71|406.63|404.43|0
1643640190000|2022-01-31 14:43:10|406.45|404.25|407.36|405.16|407.36|405.16|406.08|403.88|0
1643640200000|2022-01-31 14:43:20|407.54|405.34|406.63|404.43|407.54|405.34|406.63|404.43|0
1643640210000|2022-01-31 14:43:30|406.81|404.61|406.81|404.61|406.91|404.71|406.81|404.61|0
1643640220000|2022-01-31 14:43:40|407.46|405.26|407.36|405.16|407.54|405.34|407.36|405.16|0
1643640230000|2022-01-31 14:43:50|407.54|405.34|407.54|405.34|408.09|405.89|407.54|405.34|0
1643640240000|2022-01-31 14:44:00|407.27|405.07|406.81|404.61|407.27|405.07|406.81|404.61|0
1643640250000|2022-01-31 14:44:10|406.63|404.43|406.63|404.43|406.63|404.43|406.63|404.43|0
1643640260000|2022-01-31 14:44:20|406.81|404.61|405.9|403.7|406.81|404.61|405.9|403.7|0
1643640270000|2022-01-31 14:44:30|406.63|404.43|407.54|405.34|407.54|405.34|406.63|404.43|0
1643640280000|2022-01-31 14:44:40|407.36|405.16|407.54|405.34|407.54|405.34|407.36|405.16|0
1643640290000|2022-01-31 14:44:50|407.73|405.53|407.73|405.53|407.73|405.53|407.27|405.07|0
1643640300000|2022-01-31 14:45:00|407.45|405.25|405.9|403.7|407.45|405.25|405.9|403.7|0
1643640310000|2022-01-31 14:45:10|406.81|404.61|406.27|404.07|407.91|405.71|406.27|404.07|0
1643640320000|2022-01-31 14:45:20|406.72|404.52|405.9|403.7|408.46|406.26|405.9|403.7|0
1643640330000|2022-01-31 14:45:30|406.63|404.43|405.9|403.7|406.63|404.43|405.9|403.7|0
1643640340000|2022-01-31 14:45:40|406.08|403.88|406.26|404.06|407.18|404.98|405.9|403.7|0
1643640350000|2022-01-31 14:45:50|406.08|403.88|406.63|404.43|406.91|404.71|406.08|403.88|0
1643640360000|2022-01-31 14:46:00|406.91|404.71|406.45|404.25|407.09|404.89|406.45|404.25|0
1643640370000|2022-01-31 14:46:10|406.99|404.79|408.46|406.26|408.46|406.26|406.99|404.79|0
1643640380000|2022-01-31 14:46:20|409|406.8|408.82|406.62|409|406.8|408.27|406.07|0
1643640390000|2022-01-31 14:46:30|408.64|406.44|408.73|406.53|409|406.8|408.64|406.44|0
1643640400000|2022-01-31 14:46:40|408.46|406.26|408.55|406.35|408.82|406.62|408.46|406.26|0
1643640410000|2022-01-31 14:46:50|408.64|406.44|408.82|406.62|409.37|407.17|408.64|406.44|0
1643640420000|2022-01-31 14:47:00|408|405.8|407.45|405.25|408|405.8|407.36|405.16|0
1643640430000|2022-01-31 14:47:10|407.72|405.52|406.26|404.06|407.72|405.52|406.26|404.06|0
1643640440000|2022-01-31 14:47:20|406.81|404.61|407.54|405.34|407.54|405.34|406.81|404.61|0
1643640450000|2022-01-31 14:47:30|407.64|405.44|407.18|404.98|407.64|405.44|407.18|404.98|0
1643640460000|2022-01-31 14:47:40|406.99|404.79|408.46|406.26|408.46|406.26|406.99|404.79|0
1643640470000|2022-01-31 14:47:50|409|406.8|408.27|406.07|409.1|406.9|408.27|406.07|0
1643640480000|2022-01-31 14:48:00|408.46|406.26|408.37|406.17|408.46|406.26|407.72|405.52|0
1643640490000|2022-01-31 14:48:10|408.64|406.44|407.91|405.71|408.64|406.44|407.91|405.71|0
1643640500000|2022-01-31 14:48:20|408.37|406.17|408.27|406.07|408.37|406.17|408.09|405.89|0
1643640510000|2022-01-31 14:48:30|409.19|406.99|410.84|408.64|410.84|408.64|409.19|406.99|0
1643640520000|2022-01-31 14:48:40|409.55|407.35|409.37|407.17|409.65|407.45|409.19|406.99|0
1643640530000|2022-01-31 14:48:50|410.1|407.9|410.1|407.9|410.84|408.64|410.1|407.9|0
1643640540000|2022-01-31 14:49:00|410.47|408.27|409.74|407.54|410.47|408.27|409.74|407.54|0
1643640550000|2022-01-31 14:49:10|410.1|407.9|410.47|408.27|410.93|408.73|410.1|407.9|0
1643640560000|2022-01-31 14:49:20|410.29|408.09|411.02|408.82|411.02|408.82|410.29|408.09|0
1643640570000|2022-01-31 14:49:30|411.39|409.19|411.57|409.37|411.75|409.55|411.39|409.19|0
1643640580000|2022-01-31 14:49:40|411.75|409.55|411.39|409.19|411.75|409.55|411.39|409.19|0
1643640590000|2022-01-31 14:49:50|411.57|409.37|411.3|409.1|411.57|409.37|411.3|409.1|0
1643640600000|2022-01-31 14:50:00|411.02|408.82|410.84|408.64|411.39|409.19|410.84|408.64|0
1643640610000|2022-01-31 14:50:10|411.57|409.37|411.75|409.55|411.75|409.55|411.57|409.37|0
1643640620000|2022-01-31 14:50:20|410.47|408.27|411.39|409.19|411.39|409.19|410.29|408.09|0
1643640630000|2022-01-31 14:50:30|411.11|408.91|410.84|408.64|411.39|409.19|410.84|408.64|0
1643640640000|2022-01-31 14:50:40|410.65|408.45|410.47|408.27|410.84|408.64|410.47|408.27|0
1643640650000|2022-01-31 14:50:50|410.56|408.36|411.75|409.55|411.75|409.55|410.47|408.27|0
1643640660000|2022-01-31 14:51:00|411.48|409.28|409.65|407.45|411.48|409.28|409.65|407.45|0
1643640670000|2022-01-31 14:51:10|409.74|407.54|410.1|407.9|410.28|408.08|409.74|407.54|0
1643640680000|2022-01-31 14:51:20|410.47|408.27|411.39|409.19|411.57|409.37|410.47|408.27|0
1643640690000|2022-01-31 14:51:30|411.2|409|410.38|408.18|411.2|409|410.38|408.18|0
1643640700000|2022-01-31 14:51:40|410.1|407.9|409|406.8|410.47|408.27|409|406.8|0
1643640710000|2022-01-31 14:51:50|408.64|406.44|407.72|405.52|408.64|406.44|407.72|405.52|0
1643640720000|2022-01-31 14:52:00|406.99|404.79|406.26|404.06|406.99|404.79|406.26|404.06|0
1643640730000|2022-01-31 14:52:10|405.72|403.52|405.72|403.52|405.9|403.7|405.72|403.52|0
1643640740000|2022-01-31 14:52:20|405.35|403.15|404.8|402.6|405.35|403.15|404.8|402.6|0
1643640750000|2022-01-31 14:52:30|404.26|402.06|403.53|401.33|404.26|402.06|403.53|401.33|0
1643640760000|2022-01-31 14:52:40|403.71|401.51|403.17|400.97|403.71|401.51|403.17|400.97|0
1643640770000|2022-01-31 14:52:50|403.26|401.06|402.44|400.24|403.26|401.06|402.44|400.24|0
1643640780000|2022-01-31 14:53:00|402.17|399.97|402.62|400.42|402.62|400.42|402.08|399.88|0
1643640790000|2022-01-31 14:53:10|402.26|400.06|402.26|400.06|402.26|400.06|402.26|400.06|0
1643640800000|2022-01-31 14:53:20|401.54|399.34|401.54|399.34|401.63|399.43|401.54|399.34|0
1643640810000|2022-01-31 14:53:30|401.72|399.52|401.9|399.7|401.9|399.7|401.72|399.52|0
1643640820000|2022-01-31 14:53:40|401.54|399.34|401.9|399.7|401.9|399.7|401.54|399.34|0
1643640830000|2022-01-31 14:53:50|401.81|399.61|401.9|399.7|402.08|399.88|401.72|399.52|0
1643640840000|2022-01-31 14:54:00|402.08|399.88|402.44|400.24|402.44|400.24|402.08|399.88|0
1643640850000|2022-01-31 14:54:10|402.62|400.42|402.26|400.06|402.62|400.42|402.26|400.06|0
1643640860000|2022-01-31 14:54:20|402.44|400.24|402.26|400.06|402.62|400.42|402.26|400.06|0
1643640870000|2022-01-31 14:54:30|402.35|400.15|402.39|400.19|402.39|400.19|400.64|398.44|0
1643640880000|2022-01-31 14:54:40|402.57|400.37|402.03|399.83|402.57|400.37|402.03|399.83|0
1643640890000|2022-01-31 14:54:50|401.85|399.65|402.21|400.01|402.21|400.01|401.85|399.65|0
1643640900000|2022-01-31 14:55:00|401.85|399.65|401.85|399.65|401.85|399.65|401.48|399.28|0
1643640910000|2022-01-31 14:55:10|402.03|399.83|402.39|400.19|402.39|400.19|401.85|399.65|0
1643640920000|2022-01-31 14:55:20|401.12|398.92|401.21|399.01|401.3|399.1|400.94|398.74|0
1643640930000|2022-01-31 14:55:30|401.3|399.1|400.67|398.47|401.3|399.1|400.58|398.38|0
1643640940000|2022-01-31 14:55:40|400.58|398.38|400.67|398.47|400.67|398.47|400.58|398.38|0
1643640950000|2022-01-31 14:55:50|400.76|398.56|400.94|398.74|400.94|398.74|400.39|398.19|0
1643640960000|2022-01-31 14:56:00|400.58|398.38|400.76|398.56|400.94|398.74|400.39|398.19|0
1643640970000|2022-01-31 14:56:10|400.85|398.65|400.58|398.38|400.85|398.65|400.21|398.01|0
1643640980000|2022-01-31 14:56:20|400.76|398.56|400.49|398.29|400.85|398.65|400.49|398.29|0
1643640990000|2022-01-31 14:56:30|400.21|398.01|400.31|398.11|400.39|398.19|400.21|398.01|0
1643641000000|2022-01-31 14:56:40|400.21|398.01|400.76|398.56|400.76|398.56|400.21|398.01|0
1643641010000|2022-01-31 14:56:50|400.94|398.74|401.3|399.1|401.66|399.46|400.94|398.74|0
1643641020000|2022-01-31 14:57:00|400.76|398.56|401.85|399.65|401.85|399.65|400.76|398.56|0
1643641030000|2022-01-31 14:57:10|401.66|399.46|402.94|400.74|402.94|400.74|401.66|399.46|0
1643641040000|2022-01-31 14:57:20|403.12|400.92|402.39|400.19|403.12|400.92|402.03|399.83|0
1643641050000|2022-01-31 14:57:30|402.03|399.83|402.76|400.56|402.76|400.56|402.03|399.83|0
1643641060000|2022-01-31 14:57:40|402.21|400.01|402.76|400.56|402.76|400.56|402.21|400.01|0
1643641070000|2022-01-31 14:57:50|403.3|401.1|402.57|400.37|403.3|401.1|402.57|400.37|0
1643641080000|2022-01-31 14:58:00|402.3|400.1|401.4|399.2|402.3|400.1|401.4|399.2|0
1643641090000|2022-01-31 14:58:10|401.85|399.65|401.48|399.28|401.85|399.65|401.48|399.28|0
1643641100000|2022-01-31 14:58:20|401.85|399.65|401.48|399.28|401.85|399.65|401.3|399.1|0
1643641110000|2022-01-31 14:58:30|401.12|398.92|401.12|398.92|401.48|399.28|401.12|398.92|0
1643641120000|2022-01-31 14:58:40|400.94|398.74|400.39|398.19|400.94|398.74|400.39|398.19|0
1643641130000|2022-01-31 14:58:50|400.57|398.37|400.76|398.56|400.76|398.56|400.39|398.19|0
1643641140000|2022-01-31 14:59:00|400.94|398.74|400.21|398.01|400.94|398.74|400.21|398.01|0
1643641150000|2022-01-31 14:59:10|400.39|398.19|400.31|398.11|400.39|398.19|400.31|398.11|0
1643641160000|2022-01-31 14:59:20|400.12|397.92|399.31|397.11|400.39|398.19|399.31|397.11|0
1643641170000|2022-01-31 14:59:30|399.13|396.93|398.22|396.02|399.13|396.93|398.22|396.02|0
1643641180000|2022-01-31 14:59:40|398.04|395.84|397.86|395.66|398.22|396.02|397.86|395.66|0
1643641190000|2022-01-31 14:59:50|397.67|395.47|396.77|394.57|397.67|395.47|396.77|394.57|0
1643641200000|2022-01-31 15:00:00|396.23|394.03|396.5|394.3|396.5|394.3|396.22|394.02|0
1643641210000|2022-01-31 15:00:10|397.13|394.93|396.22|394.02|397.13|394.93|396.22|394.02|0
1643641220000|2022-01-31 15:00:20|395.86|393.66|394.78|392.58|396.04|393.84|394.78|392.58|0
1643641230000|2022-01-31 15:00:30|395.14|392.94|394.96|392.76|395.14|392.94|394.87|392.67|0
1643641240000|2022-01-31 15:00:40|394.78|392.58|393.7|391.5|394.78|392.58|393.7|391.5|0
1643641250000|2022-01-31 15:00:50|392.97|390.77|392.61|390.41|393.15|390.95|392.61|390.41|0
1643641260000|2022-01-31 15:01:00|392.79|390.59|393.51|391.31|393.7|391.5|392.79|390.59|0
1643641270000|2022-01-31 15:01:10|392.97|390.77|392.79|390.59|393.15|390.95|392.61|390.41|0
1643641280000|2022-01-31 15:01:20|392.61|390.41|392.61|390.41|392.61|390.41|392.43|390.23|0
1643641290000|2022-01-31 15:01:30|392.79|390.59|392.43|390.23|392.79|390.59|392.43|390.23|0
1643641300000|2022-01-31 15:01:40|391.89|389.69|392.07|389.87|392.07|389.87|391.71|389.51|0
1643641310000|2022-01-31 15:01:50|392.25|390.05|392.25|390.05|392.25|390.05|392.25|390.05|0
1643641320000|2022-01-31 15:02:00|392.61|390.41|392.97|390.77|393.07|390.87|392.61|390.41|0
1643641330000|2022-01-31 15:02:10|392.25|390.05|391.17|388.97|392.25|390.05|391.09|388.89|0
1643641340000|2022-01-31 15:02:20|391.53|389.33|391.27|389.07|391.99|389.79|391.27|389.07|0
1643641350000|2022-01-31 15:02:30|391.71|389.51|391.17|388.97|391.71|389.51|391.17|388.97|0
1643641360000|2022-01-31 15:02:40|391.35|389.15|391.35|389.15|391.53|389.33|391.17|388.97|0
1643641370000|2022-01-31 15:02:50|391.27|389.07|391.35|389.15|391.35|389.15|391.17|388.97|0
1643641380000|2022-01-31 15:03:00|390.99|388.79|390.91|388.71|391.35|389.15|390.91|388.71|0
1643641390000|2022-01-31 15:03:10|391.17|388.97|390.46|388.26|391.17|388.97|390.46|388.26|0
1643641400000|2022-01-31 15:03:20|390.63|388.43|391.89|389.69|392.07|389.87|390.63|388.43|0
1643641410000|2022-01-31 15:03:30|392.07|389.87|392.61|390.41|392.61|390.41|391.71|389.51|0
1643641420000|2022-01-31 15:03:40|392.43|390.23|392.07|389.87|392.43|390.23|392.07|389.87|0
1643641430000|2022-01-31 15:03:50|393.06|390.86|392.88|390.68|393.06|390.86|392.88|390.68|0
1643641440000|2022-01-31 15:04:00|393.24|391.04|392.7|390.5|393.24|391.04|392.7|390.5|0
1643641450000|2022-01-31 15:04:10|388.87|386.67|391.78|389.58|392.14|389.94|388.87|386.67|0
1643641460000|2022-01-31 15:04:20|392.88|390.68|390.69|388.49|392.88|390.68|390.69|388.49|0
1643641470000|2022-01-31 15:04:30|390.33|388.13|390.15|387.95|390.33|388.13|390.15|387.95|0
1643641480000|2022-01-31 15:04:40|390.24|388.04|389.79|387.59|390.33|388.13|389.79|387.59|0
1643641490000|2022-01-31 15:04:50|389.97|387.77|390.87|388.67|390.87|388.67|389.97|387.77|0
1643641500000|2022-01-31 15:05:00|390.96|388.76|391.23|389.03|391.59|389.39|390.87|388.67|0
1643641510000|2022-01-31 15:05:10|391.77|389.57|393.04|390.84|393.04|390.84|391.77|389.57|0
1643641520000|2022-01-31 15:05:20|392.5|390.3|392.13|389.93|392.5|390.3|391.95|389.75|0
1643641530000|2022-01-31 15:05:30|392.86|390.66|392.86|390.66|392.95|390.75|392.68|390.48|0
1643641540000|2022-01-31 15:05:40|392.68|390.48|392.13|389.93|392.86|390.66|392.13|389.93|0
1643641550000|2022-01-31 15:05:50|392.31|390.11|391.41|389.21|392.31|390.11|391.41|389.21|0
1643641560000|2022-01-31 15:06:00|391.77|389.57|391.05|388.85|391.77|389.57|391.05|388.85|0
1643641570000|2022-01-31 15:06:10|390.51|388.31|391.41|389.21|391.41|389.21|390.33|388.13|0
1643641580000|2022-01-31 15:06:20|391.95|389.75|391.95|389.75|392.13|389.93|391.77|389.57|0
1643641590000|2022-01-31 15:06:30|391.77|389.57|391.59|389.39|391.77|389.57|391.23|389.03|0
1643641600000|2022-01-31 15:06:40|391.77|389.57|391.95|389.75|392.13|389.93|391.77|389.57|0
1643641610000|2022-01-31 15:06:50|392.13|389.93|391.95|389.75|392.13|389.93|391.59|389.39|0
1643641620000|2022-01-31 15:07:00|392.13|389.93|391.23|389.03|392.13|389.93|391.23|389.03|0
1643641630000|2022-01-31 15:07:10|391.05|388.85|389.43|387.23|391.05|388.85|389.43|387.23|0
1643641640000|2022-01-31 15:07:20|389.79|387.59|389.7|387.5|390.15|387.95|389.61|387.41|0
1643641650000|2022-01-31 15:07:30|389.43|387.23|389.43|387.23|389.52|387.32|389.34|387.14|0
1643641660000|2022-01-31 15:07:40|389.61|387.41|389.97|387.77|389.97|387.77|389.61|387.41|0
1643641670000|2022-01-31 15:07:50|389.43|387.23|389.34|387.14|389.52|387.32|389.34|387.14|0
1643641680000|2022-01-31 15:08:00|389.07|386.87|387.99|385.79|389.07|386.87|387.99|385.79|0
1643641690000|2022-01-31 15:08:10|388.17|385.97|387.27|385.07|388.17|385.97|387.27|385.07|0
1643641700000|2022-01-31 15:08:20|387.45|385.25|387.63|385.43|387.63|385.43|387.45|385.25|0
1643641710000|2022-01-31 15:08:30|387.81|385.61|387.45|385.25|387.81|385.61|387.45|385.25|0
1643641720000|2022-01-31 15:08:40|387.27|385.07|387.81|385.61|387.81|385.61|387.09|384.89|0
1643641730000|2022-01-31 15:08:50|387.99|385.79|386.91|384.71|388.26|386.06|386.91|384.71|0
1643641740000|2022-01-31 15:09:00|386.55|384.35|385.66|383.46|387.09|384.89|385.48|383.28|0
1643641750000|2022-01-31 15:09:10|385.48|383.28|384.94|382.74|385.48|383.28|384.94|382.74|0
1643641760000|2022-01-31 15:09:20|384.76|382.56|385.39|383.19|385.39|383.19|384.76|382.56|0
1643641770000|2022-01-31 15:09:30|385.66|383.46|385.3|383.1|385.66|383.46|384.94|382.74|0
1643641780000|2022-01-31 15:09:40|385.12|382.92|384.94|382.74|385.39|383.19|384.94|382.74|0
1643641790000|2022-01-31 15:09:50|384.76|382.56|384.4|382.2|384.76|382.56|384.4|382.2|0
1643641800000|2022-01-31 15:10:00|384.04|381.84|383.69|381.49|384.04|381.84|383.69|381.49|0
1643641810000|2022-01-31 15:10:10|383.87|381.67|383.33|381.13|384.4|382.2|383.33|381.13|0
1643641820000|2022-01-31 15:10:20|383.6|381.4|384.94|382.74|384.94|382.74|383.6|381.4|0
1643641830000|2022-01-31 15:10:30|384.58|382.38|384.4|382.2|384.58|382.38|383.87|381.67|0
1643641840000|2022-01-31 15:10:40|384.76|382.56|384.94|382.74|385.3|383.1|384.76|382.56|0
1643641850000|2022-01-31 15:10:50|384.76|382.56|387.09|384.89|387.63|385.43|384.76|382.56|0
1643641860000|2022-01-31 15:11:00|386.82|384.62|386.01|383.81|386.82|384.62|386.01|383.81|0
1643641870000|2022-01-31 15:11:10|386.19|383.99|386.01|383.81|386.19|383.99|386.01|383.81|0
1643641880000|2022-01-31 15:11:20|385.75|383.55|386.37|384.17|386.37|384.17|385.75|383.55|0
1643641890000|2022-01-31 15:11:30|386.19|383.99|386.01|383.81|386.19|383.99|386.01|383.81|0
1643641900000|2022-01-31 15:11:40|386.19|383.99|386.19|383.99|386.19|383.99|385.83|383.63|0
1643641910000|2022-01-31 15:11:50|386.01|383.81|386.19|383.99|386.37|384.17|386.01|383.81|0
1643641920000|2022-01-31 15:12:00|386.01|383.81|385.65|383.45|386.01|383.81|385.47|383.27|0
1643641930000|2022-01-31 15:12:10|386.01|383.81|385.47|383.27|386.01|383.81|385.47|383.27|0
1643641940000|2022-01-31 15:12:20|384.94|382.74|384.94|382.74|384.94|382.74|384.94|382.74|0
1643641950000|2022-01-31 15:12:30|385.12|382.92|384.22|382.02|385.12|382.92|384.22|382.02|0
1643641960000|2022-01-31 15:12:40|384.4|382.2|383.51|381.31|384.4|382.2|383.51|381.31|0
1643641970000|2022-01-31 15:12:50|383.86|381.66|383.69|381.49|383.86|381.66|383.6|381.4|0
1643641980000|2022-01-31 15:13:00|383.86|381.66|384.94|382.74|384.94|382.74|383.86|381.66|0
1643641990000|2022-01-31 15:13:10|385.3|383.1|384.76|382.56|385.3|383.1|384.76|382.56|0
1643642000000|2022-01-31 15:13:20|384.94|382.74|385.83|383.63|385.83|383.63|384.94|382.74|0
1643642010000|2022-01-31 15:13:30|385.3|383.1|386.19|383.99|386.19|383.99|385.21|383.01|0
1643642020000|2022-01-31 15:13:40|385.75|383.55|385.65|383.45|385.93|383.73|385.65|383.45|0
1643642030000|2022-01-31 15:13:50|385.83|383.63|385.83|383.63|385.83|383.63|385.47|383.27|0
1643642040000|2022-01-31 15:14:00|386.01|383.81|385.3|383.1|386.01|383.81|385.3|383.1|0
1643642050000|2022-01-31 15:14:10|385.39|383.19|385.83|383.63|385.83|383.63|385.39|383.19|0
1643642060000|2022-01-31 15:14:20|386.01|383.81|385.12|382.92|386.01|383.81|385.12|382.92|0
1643642070000|2022-01-31 15:14:30|384.58|382.38|384.76|382.56|384.76|382.56|384.58|382.38|0
1643642080000|2022-01-31 15:14:40|384.67|382.47|384.4|382.2|384.67|382.47|384.4|382.2|0
1643642090000|2022-01-31 15:14:50|384.76|382.56|385.47|383.27|385.47|383.27|384.76|382.56|0
1643642100000|2022-01-31 15:15:00|385.21|383.01|384.4|382.2|385.21|383.01|384.4|382.2|0
1643642110000|2022-01-31 15:15:10|385.29|383.09|384.94|382.74|385.29|383.09|384.94|382.74|0
1643642120000|2022-01-31 15:15:20|385.12|382.92|384.76|382.56|385.65|383.45|384.76|382.56|0
1643642130000|2022-01-31 15:15:30|385.29|383.09|384.4|382.2|385.29|383.09|384.4|382.2|0
1643642140000|2022-01-31 15:15:40|384.22|382.02|384.49|382.29|384.49|382.29|384.22|382.02|0
1643642150000|2022-01-31 15:15:50|384.4|382.2|383.51|381.31|384.4|382.2|383.51|381.31|0
1643642160000|2022-01-31 15:16:00|383.33|381.13|384.58|382.38|384.58|382.38|383.33|381.13|0
1643642170000|2022-01-31 15:16:10|384.4|382.2|384.14|381.94|384.4|382.2|384.14|381.94|0
1643642180000|2022-01-31 15:16:20|384.22|382.02|384.4|382.2|384.4|382.2|383.86|381.66|0
1643642190000|2022-01-31 15:16:30|383.86|381.66|383.42|381.22|383.86|381.66|383.42|381.22|0
1643642200000|2022-01-31 15:16:40|383.68|381.48|383.86|381.66|383.96|381.76|383.6|381.4|0
1643642210000|2022-01-31 15:16:50|383.78|381.58|383.86|381.66|383.86|381.66|383.33|381.13|0
1643642220000|2022-01-31 15:17:00|384.58|382.38|383.86|381.66|384.58|382.38|383.86|381.66|0
1643642230000|2022-01-31 15:17:10|383.33|381.13|383.33|381.13|383.33|381.13|383.15|380.95|0
1643642240000|2022-01-31 15:17:20|383.6|381.4|383.51|381.31|383.6|381.4|383.15|380.95|0
1643642250000|2022-01-31 15:17:30|383.15|380.95|383.51|381.31|383.68|381.48|383.15|380.95|0
1643642260000|2022-01-31 15:17:40|383.33|381.13|383.68|381.48|383.68|381.48|383.33|381.13|0
1643642270000|2022-01-31 15:17:50|383.51|381.31|384.04|381.84|384.04|381.84|383.51|381.31|0
1643642280000|2022-01-31 15:18:00|383.86|381.66|384.94|382.74|384.94|382.74|383.86|381.66|0
1643642290000|2022-01-31 15:18:10|384.04|381.84|384.04|381.84|384.04|381.84|383.96|381.76|0
1643642300000|2022-01-31 15:18:20|383.86|381.66|382.43|380.23|383.86|381.66|382.43|380.23|0
1643642310000|2022-01-31 15:18:30|382.61|380.41|381.72|379.52|382.61|380.41|381.72|379.52|0
1643642320000|2022-01-31 15:18:40|381.54|379.34|382.08|379.88|382.08|379.88|381.54|379.34|0
1643642330000|2022-01-31 15:18:50|382.26|380.06|383.15|380.95|383.15|380.95|382.26|380.06|0
1643642340000|2022-01-31 15:19:00|383.68|381.48|385.29|383.09|385.29|383.09|383.68|381.48|0
1643642350000|2022-01-31 15:19:10|386.37|384.17|386.46|384.26|386.46|384.26|386.19|383.99|0
1643642360000|2022-01-31 15:19:20|386.01|383.81|385.83|383.63|386.19|383.99|385.57|383.37|0
1643642370000|2022-01-31 15:19:30|386.01|383.81|386.19|383.99|386.37|384.17|385.83|383.63|0
1643642380000|2022-01-31 15:19:40|386.01|383.81|385.47|383.27|386.01|383.81|385.47|383.27|0
1643642390000|2022-01-31 15:19:50|385.65|383.45|385.56|383.36|386.46|384.26|385.56|383.36|0
1643642400000|2022-01-31 15:20:00|385.21|383.01|385.11|382.91|385.21|383.01|384.93|382.73|0
1643642410000|2022-01-31 15:20:10|385.92|383.72|384.76|382.56|385.92|383.72|384.76|382.56|0
1643642420000|2022-01-31 15:20:20|385.11|382.91|384.67|382.47|385.11|382.91|384.67|382.47|0
1643642430000|2022-01-31 15:20:30|384.76|382.56|385.11|382.91|385.11|382.91|384.76|382.56|0
1643642440000|2022-01-31 15:20:40|385.29|383.09|385.29|383.09|385.65|383.45|385.29|383.09|0
1643642450000|2022-01-31 15:20:50|385.39|383.19|386.01|383.81|386.01|383.81|385.11|382.91|0
1643642460000|2022-01-31 15:21:00|384.93|382.73|384.04|381.84|384.93|382.73|383.86|381.66|0
1643642470000|2022-01-31 15:21:10|383.95|381.75|384.76|382.56|384.76|382.56|383.95|381.75|0
1643642480000|2022-01-31 15:21:20|385.11|382.91|384.4|382.2|385.39|383.19|384.31|382.11|0
1643642490000|2022-01-31 15:21:30|384.31|382.11|383.92|381.72|384.31|382.11|383.92|381.72|0
1643642500000|2022-01-31 15:21:40|384.81|382.61|384.1|381.9|384.81|382.61|384.1|381.9|0
1643642510000|2022-01-31 15:21:50|383.92|381.72|383.21|381.01|384.1|381.9|383.21|381.01|0
1643642520000|2022-01-31 15:22:00|383.3|381.1|382.49|380.29|383.3|381.1|382.31|380.11|0
1643642530000|2022-01-31 15:22:10|381.78|379.58|381.87|379.67|381.96|379.76|381.78|379.58|0
1643642540000|2022-01-31 15:22:20|381.25|379.05|381.25|379.05|381.25|379.05|380.98|378.78|0
1643642550000|2022-01-31 15:22:30|381.07|378.87|378.94|376.74|381.07|378.87|378.67|376.47|0
1643642560000|2022-01-31 15:22:40|379.11|376.91|378.58|376.38|379.11|376.91|378.58|376.38|0
1643642570000|2022-01-31 15:22:50|378.76|376.56|378.76|376.56|378.94|376.74|378.58|376.38|0
1643642580000|2022-01-31 15:23:00|379.11|376.91|379.47|377.27|379.56|377.36|379.11|376.91|0
1643642590000|2022-01-31 15:23:10|379.29|377.09|378.58|376.38|379.29|377.09|378.58|376.38|0
1643642600000|2022-01-31 15:23:20|378.05|375.85|379.29|377.09|379.29|377.09|378.05|375.85|0
1643642610000|2022-01-31 15:23:30|378.76|376.56|379.29|377.09|379.29|377.09|378.58|376.38|0
1643642620000|2022-01-31 15:23:40|381.57|379.37|381.4|379.2|381.75|379.55|380.96|378.76|0
1643642630000|2022-01-31 15:23:50|381.22|379.02|381.22|379.02|381.22|379.02|380.87|378.67|0
1643642640000|2022-01-31 15:24:00|381.4|379.2|379.66|377.46|382.1|379.9|379.66|377.46|0
1643642650000|2022-01-31 15:24:10|379.84|377.64|380.02|377.82|380.38|378.18|379.84|377.64|0
1643642660000|2022-01-31 15:24:20|379.66|377.46|380.38|378.18|380.38|378.18|379.66|377.46|0
1643642670000|2022-01-31 15:24:30|380.2|378|380.02|377.82|380.2|378|380.02|377.82|0
1643642680000|2022-01-31 15:24:40|379.84|377.64|379.31|377.11|380.02|377.82|379.31|377.11|0
1643642690000|2022-01-31 15:24:50|379.48|377.28|379.66|377.46|379.66|377.46|379.13|376.93|0
1643642700000|2022-01-31 15:25:00|379.48|377.28|378.95|376.75|379.48|377.28|378.77|376.57|0
1643642710000|2022-01-31 15:25:10|379.13|376.93|378.95|376.75|379.13|376.93|378.59|376.39|0
1643642720000|2022-01-31 15:25:20|378.77|376.57|379.48|377.28|379.48|377.28|378.77|376.57|0
1643642730000|2022-01-31 15:25:30|379.4|377.2|379.84|377.64|380.02|377.82|379.4|377.2|0
1643642740000|2022-01-31 15:25:40|379.13|376.93|379.84|377.64|379.84|377.64|379.13|376.93|0
1643642750000|2022-01-31 15:25:50|380.02|377.82|380.56|378.36|380.91|378.71|380.02|377.82|0
1643642760000|2022-01-31 15:26:00|380.2|378|380.38|378.18|380.56|378.36|380.2|378|0
1643642770000|2022-01-31 15:26:10|380.56|378.36|379.66|377.46|380.56|378.36|379.66|377.46|0
1643642780000|2022-01-31 15:26:20|380.02|377.82|380.2|378|380.2|378|379.84|377.64|0
1643642790000|2022-01-31 15:26:30|380.55|378.35|381.36|379.16|381.36|379.16|380.55|378.35|0
1643642800000|2022-01-31 15:26:40|381.45|379.25|381.27|379.07|381.81|379.61|381.27|379.07|0
1643642810000|2022-01-31 15:26:50|380.73|378.53|381.63|379.43|381.63|379.43|380.73|378.53|0
1643642820000|2022-01-31 15:27:00|381.72|379.52|380.91|378.71|381.72|379.52|380.91|378.71|0
1643642830000|2022-01-31 15:27:10|381.18|378.98|380.91|378.71|381.18|378.98|380.91|378.71|0
1643642840000|2022-01-31 15:27:20|380.73|378.53|380.73|378.53|380.91|378.71|380.65|378.45|0
1643642850000|2022-01-31 15:27:30|381.09|378.89|381.27|379.07|381.27|379.07|381.09|378.89|0
1643642860000|2022-01-31 15:27:40|381.99|379.79|381.72|379.52|381.99|379.79|381.72|379.52|0
1643642870000|2022-01-31 15:27:50|381.81|379.61|381.18|378.98|381.81|379.61|381.18|378.98|0
1643642880000|2022-01-31 15:28:00|381.27|379.07|381.09|378.89|381.27|379.07|380.65|378.45|0
1643642890000|2022-01-31 15:28:10|381.45|379.25|383.24|381.04|383.24|381.04|381.45|379.25|0
1643642900000|2022-01-31 15:28:20|383.96|381.76|383.24|381.04|383.96|381.76|383.06|380.86|0
1643642910000|2022-01-31 15:28:30|383.06|380.86|383.6|381.4|383.6|381.4|383.06|380.86|0
1643642920000|2022-01-31 15:28:40|383.87|381.67|383.96|381.76|384.14|381.94|383.78|381.58|0
1643642930000|2022-01-31 15:28:50|384.68|382.48|384.32|382.12|384.68|382.48|384.32|382.12|0
1643642940000|2022-01-31 15:29:00|383.87|381.67|383.96|381.76|383.96|381.76|383.42|381.22|0
1643642950000|2022-01-31 15:29:10|384.05|381.85|384.32|382.12|384.5|382.3|383.96|381.76|0
1643642960000|2022-01-31 15:29:20|383.96|381.76|384.05|381.85|384.05|381.85|383.96|381.76|0
1643642970000|2022-01-31 15:29:30|384.14|381.94|386.12|383.92|386.12|383.92|384.14|381.94|0
1643642980000|2022-01-31 15:29:40|386.03|383.83|386.3|384.1|386.3|384.1|386.03|383.83|0
1643642990000|2022-01-31 15:29:50|386.12|383.92|386.48|384.28|386.66|384.46|386.12|383.92|0
1643643000000|2022-01-31 15:30:00|386.66|384.46|385.94|383.74|386.66|384.46|385.94|383.74|0
1643643010000|2022-01-31 15:30:10|385.22|383.02|384.32|382.12|385.49|383.29|384.32|382.12|0
1643643020000|2022-01-31 15:30:20|384.5|382.3|383.78|381.58|384.68|382.48|383.78|381.58|0
1643643030000|2022-01-31 15:30:30|383.87|381.67|384.14|381.94|384.14|381.94|383.87|381.67|0
1643643040000|2022-01-31 15:30:40|384.5|382.3|384.95|382.75|385.04|382.84|384.5|382.3|0
1643643050000|2022-01-31 15:30:50|386.03|383.83|386.93|384.73|386.93|384.73|386.03|383.83|0
1643643060000|2022-01-31 15:31:00|387.74|385.54|387.92|385.72|388.46|386.26|387.74|385.54|0
1643643070000|2022-01-31 15:31:10|387.38|385.18|387.38|385.18|387.38|385.18|387.2|385|0
1643643080000|2022-01-31 15:31:20|386.93|384.73|386.84|384.64|387.02|384.82|386.84|384.64|0
1643643090000|2022-01-31 15:31:30|386.12|383.92|386.84|384.64|386.84|384.64|386.12|383.92|0
1643643100000|2022-01-31 15:31:40|386.48|384.28|385.22|383.02|386.48|384.28|385.22|383.02|0
1643643110000|2022-01-31 15:31:50|384.5|382.3|384.14|381.94|385.04|382.84|384.14|381.94|0
1643643120000|2022-01-31 15:32:00|384.32|382.12|384.5|382.3|384.5|382.3|384.32|382.12|0
1643643130000|2022-01-31 15:32:10|384.32|382.12|384.86|382.66|384.86|382.66|384.14|381.94|0
1643643140000|2022-01-31 15:32:20|385.04|382.84|385.76|383.56|385.76|383.56|385.04|382.84|0
1643643150000|2022-01-31 15:32:30|385.4|383.2|385.22|383.02|385.4|383.2|385.22|383.02|0
1643643160000|2022-01-31 15:32:40|385.94|383.74|385.4|383.2|385.94|383.74|385.4|383.2|0
1643643170000|2022-01-31 15:32:50|384.86|382.66|385.4|383.2|385.4|383.2|384.86|382.66|0
1643643180000|2022-01-31 15:33:00|385.04|382.84|385.13|382.93|385.13|382.93|384.86|382.66|0
1643643190000|2022-01-31 15:33:10|385.04|382.84|384.77|382.57|385.76|383.56|384.77|382.57|0
1643643200000|2022-01-31 15:33:20|384.5|382.3|384.59|382.39|384.77|382.57|384.5|382.3|0
1643643210000|2022-01-31 15:33:30|384.68|382.48|383.42|381.22|384.68|382.48|383.42|381.22|0
1643643220000|2022-01-31 15:33:40|383.06|380.86|382.88|380.68|383.06|380.86|382.52|380.32|0
1643643230000|2022-01-31 15:33:50|383.24|381.04|383.42|381.22|383.6|381.4|383.24|381.04|0
1643643240000|2022-01-31 15:34:00|383.6|381.4|383.96|381.76|384.23|382.03|383.6|381.4|0
1643643250000|2022-01-31 15:34:10|383.78|381.58|383.42|381.22|383.78|381.58|383.42|381.22|0
1643643260000|2022-01-31 15:34:20|383.24|381.04|383.42|381.22|383.78|381.58|383.24|381.04|0
1643643270000|2022-01-31 15:34:30|384.14|381.94|383.96|381.76|384.14|381.94|383.42|381.22|0
1643643280000|2022-01-31 15:34:40|384.32|382.12|384.59|382.39|385.39|383.19|384.32|382.12|0
1643643290000|2022-01-31 15:34:50|384.5|382.3|383.87|381.67|384.5|382.3|383.78|381.58|0
1643643300000|2022-01-31 15:35:00|383.6|381.4|383.78|381.58|384.14|381.94|383.6|381.4|0
1643643310000|2022-01-31 15:35:10|383.06|380.86|384.05|381.85|384.14|381.94|383.06|380.86|0
1643643320000|2022-01-31 15:35:20|383.6|381.4|382.7|380.5|383.78|381.58|382.7|380.5|0
1643643330000|2022-01-31 15:35:30|382.34|380.14|381.8|379.6|382.34|380.14|381.8|379.6|0
1643643340000|2022-01-31 15:35:40|381.9|379.7|382.34|380.14|382.34|380.14|381.8|379.6|0
1643643350000|2022-01-31 15:35:50|382.7|380.5|381.9|379.7|382.7|380.5|381.8|379.6|0
1643643360000|2022-01-31 15:36:00|381.45|379.25|381.27|379.07|381.45|379.25|381.27|379.07|0
1643643370000|2022-01-31 15:36:10|381.45|379.25|383.24|381.04|383.24|381.04|381.45|379.25|0
1643643380000|2022-01-31 15:36:20|383.6|381.4|382.97|380.77|383.6|381.4|382.52|380.32|0
1643643390000|2022-01-31 15:36:30|383.06|380.86|382.97|380.77|383.06|380.86|382.79|380.59|0
1643643400000|2022-01-31 15:36:40|382.88|380.68|382.34|380.14|382.97|380.77|382.34|380.14|0
1643643410000|2022-01-31 15:36:50|383.24|381.04|384.59|382.39|384.59|382.39|383.24|381.04|0
1643643420000|2022-01-31 15:37:00|384.13|381.93|384.31|382.11|384.85|382.65|384.13|381.93|0
1643643430000|2022-01-31 15:37:10|386.29|384.09|385.85|383.65|386.29|384.09|385.85|383.65|0
1643643440000|2022-01-31 15:37:20|385.03|382.83|384.41|382.21|385.03|382.83|384.23|382.03|0
1643643450000|2022-01-31 15:37:30|384.31|382.11|386.47|384.27|386.47|384.27|384.31|382.11|0
1643643460000|2022-01-31 15:37:40|386.57|384.37|386.47|384.27|386.57|384.37|386.39|384.19|0
1643643470000|2022-01-31 15:37:50|386.21|384.01|386.21|384.01|386.21|384.01|385.93|383.73|0
1643643480000|2022-01-31 15:38:00|385.85|383.65|385.75|383.55|386.03|383.83|385.75|383.55|0
1643643490000|2022-01-31 15:38:10|385.67|383.47|385.39|383.19|385.67|383.47|385.39|383.19|0
1643643500000|2022-01-31 15:38:20|385.21|383.01|385.85|383.65|385.93|383.73|385.21|383.01|0
1643643510000|2022-01-31 15:38:30|385.75|383.55|385.49|383.29|385.75|383.55|385.49|383.29|0
1643643520000|2022-01-31 15:38:40|384.42|382.22|384.24|382.04|384.6|382.4|384.24|382.04|0
1643643530000|2022-01-31 15:38:50|384.78|382.58|384.88|382.68|384.96|382.76|384.7|382.5|0
1643643540000|2022-01-31 15:39:00|384.6|382.4|385.24|383.04|385.24|383.04|384.6|382.4|0
1643643550000|2022-01-31 15:39:10|385.78|383.58|384.06|381.86|385.78|383.58|384.06|381.86|0
1643643560000|2022-01-31 15:39:20|384.24|382.04|385.42|383.22|385.42|383.22|384.24|382.04|0
1643643570000|2022-01-31 15:39:30|385.78|383.58|385.24|383.04|385.78|383.58|385.24|383.04|0
1643643580000|2022-01-31 15:39:40|385.6|383.4|386.06|383.86|386.06|383.86|385.14|382.94|0
1643643590000|2022-01-31 15:39:50|386.6|384.4|387.52|385.32|387.88|385.68|386.6|384.4|0
1643643600000|2022-01-31 15:40:00|388.24|386.04|389.32|387.12|389.32|387.12|388.06|385.86|0
1643643610000|2022-01-31 15:40:10|388.78|386.58|388.24|386.04|388.78|386.58|388.24|386.04|0
1643643620000|2022-01-31 15:40:20|388.96|386.76|388.51|386.31|388.96|386.76|388.42|386.22|0
1643643630000|2022-01-31 15:40:30|388.78|386.58|389.32|387.12|389.32|387.12|388.78|386.58|0
1643643640000|2022-01-31 15:40:40|388.78|386.58|389.5|387.3|389.5|387.3|388.24|386.04|0
1643643650000|2022-01-31 15:40:50|390.04|387.84|390.22|388.02|390.22|388.02|390.04|387.84|0
1643643660000|2022-01-31 15:41:00|390.04|387.84|390.4|388.2|390.4|388.2|390.04|387.84|0
1643643670000|2022-01-31 15:41:10|390.22|388.02|389.86|387.66|390.22|388.02|389.86|387.66|0
1643643680000|2022-01-31 15:41:20|389.68|387.48|389.95|387.75|390.22|388.02|389.68|387.48|0
1643643690000|2022-01-31 15:41:30|389.5|387.3|388.41|386.21|389.5|387.3|388.41|386.21|0
1643643700000|2022-01-31 15:41:40|388.69|386.49|388.96|386.76|389.14|386.94|388.69|386.49|0
1643643710000|2022-01-31 15:41:50|389.32|387.12|389.77|387.57|389.77|387.57|389.32|387.12|0
1643643720000|2022-01-31 15:42:00|390.22|388.02|390.22|388.02|390.22|388.02|390.04|387.84|0
1643643730000|2022-01-31 15:42:10|390.4|388.2|389.86|387.66|390.4|388.2|389.86|387.66|0
1643643740000|2022-01-31 15:42:20|390.22|388.02|390.22|388.02|390.22|388.02|389.86|387.66|0
1643643750000|2022-01-31 15:42:30|390.04|387.84|389.5|387.3|390.04|387.84|389.5|387.3|0
1643643760000|2022-01-31 15:42:40|389.13|386.93|390.04|387.84|390.04|387.84|389.13|386.93|0
1643643770000|2022-01-31 15:42:50|389.68|387.48|389.13|386.93|389.68|387.48|389.13|386.93|0
1643643780000|2022-01-31 15:43:00|389.68|387.48|390.04|387.84|390.22|388.02|389.68|387.48|0
1643643790000|2022-01-31 15:43:10|389.49|387.29|389.59|387.39|389.59|387.39|389.49|387.29|0
1643643800000|2022-01-31 15:43:20|388.77|386.57|387.69|385.49|388.77|386.57|387.69|385.49|0
1643643810000|2022-01-31 15:43:30|387.34|385.14|387.34|385.14|387.34|385.14|387.25|385.05|0
1643643820000|2022-01-31 15:43:40|387.25|385.05|386.26|384.06|387.25|385.05|386.26|384.06|0
1643643830000|2022-01-31 15:43:50|385.9|383.7|386.44|384.24|386.44|384.24|385.9|383.7|0
1643643840000|2022-01-31 15:44:00|386.98|384.78|386.08|383.88|386.98|384.78|386.08|383.88|0
1643643850000|2022-01-31 15:44:10|385.54|383.34|385.72|383.52|385.72|383.52|385.54|383.34|0
1643643860000|2022-01-31 15:44:20|386.44|384.24|385.81|383.61|386.44|384.24|385.72|383.52|0
1643643870000|2022-01-31 15:44:30|385.99|383.79|385.36|383.16|386.08|383.88|385.36|383.16|0
1643643880000|2022-01-31 15:44:40|385.72|383.52|385.72|383.52|385.72|383.52|385.63|383.43|0
1643643890000|2022-01-31 15:44:50|386.26|384.06|385.36|383.16|386.26|384.06|385.36|383.16|0
1643643900000|2022-01-31 15:45:00|385.9|383.7|386.08|383.88|386.08|383.88|385.9|383.7|0
1643643910000|2022-01-31 15:45:10|386.26|384.06|385.9|383.7|386.98|384.78|385.9|383.7|0
1643643920000|2022-01-31 15:45:20|386.44|384.24|386.98|384.78|387.15|384.95|386.44|384.24|0
1643643930000|2022-01-31 15:45:30|386.62|384.42|386.98|384.78|387.15|384.95|386.62|384.42|0
1643643940000|2022-01-31 15:45:40|387.33|385.13|388.59|386.39|388.77|386.57|387.33|385.13|0
1643643950000|2022-01-31 15:45:50|388.23|386.03|388.51|386.31|388.59|386.39|388.23|386.03|0
1643643960000|2022-01-31 15:46:00|388.95|386.75|389.31|387.11|389.31|387.11|388.41|386.21|0
1643643970000|2022-01-31 15:46:10|390.03|387.83|390.03|387.83|390.03|387.83|389.85|387.65|0
1643643980000|2022-01-31 15:46:20|390.22|388.02|390.21|388.01|390.22|388.02|390.03|387.83|0
1643643990000|2022-01-31 15:46:30|390.4|388.2|390.21|388.01|390.4|388.2|390.21|388.01|0
1643644000000|2022-01-31 15:46:40|390.4|388.2|389.85|387.65|390.4|388.2|389.77|387.57|0
1643644010000|2022-01-31 15:46:50|389.67|387.47|389.85|387.65|389.85|387.65|389.49|387.29|0
1643644020000|2022-01-31 15:47:00|390.03|387.83|390.4|388.2|390.4|388.2|390.03|387.83|0
1643644030000|2022-01-31 15:47:10|391.12|388.92|390.31|388.11|391.12|388.92|390.21|388.01|0
1643644040000|2022-01-31 15:47:20|390.21|388.01|390.76|388.56|390.94|388.74|390.21|388.01|0
1643644050000|2022-01-31 15:47:30|390.58|388.38|391.12|388.92|391.12|388.92|390.58|388.38|0
1643644060000|2022-01-31 15:47:40|390.94|388.74|391.3|389.1|391.3|389.1|390.94|388.74|0
1643644070000|2022-01-31 15:47:50|391.12|388.92|391.21|389.01|391.21|389.01|390.85|388.65|0
1643644080000|2022-01-31 15:48:00|390.94|388.74|390.76|388.56|390.94|388.74|390.58|388.38|0
1643644090000|2022-01-31 15:48:10|390.39|388.19|390.39|388.19|390.39|388.19|390.39|388.19|0
1643644100000|2022-01-31 15:48:20|390.21|388.01|390.03|387.83|390.76|388.56|390.03|387.83|0
1643644110000|2022-01-31 15:48:30|389.67|387.47|390.03|387.83|390.21|388.01|389.67|387.47|0
1643644120000|2022-01-31 15:48:40|389.67|387.47|389.59|387.39|389.67|387.47|389.13|386.93|0
1643644130000|2022-01-31 15:48:50|389.49|387.29|388.59|386.39|389.49|387.29|388.59|386.39|0
1643644140000|2022-01-31 15:49:00|388.95|386.75|388.15|385.95|388.95|386.75|388.05|385.85|0
1643644150000|2022-01-31 15:49:10|387.87|385.67|387.51|385.31|387.87|385.67|387.51|385.31|0
1643644160000|2022-01-31 15:49:20|387.33|385.13|387.33|385.13|387.33|385.13|387.15|384.95|0
1643644170000|2022-01-31 15:49:30|388.05|385.85|387.69|385.49|388.05|385.85|387.69|385.49|0
1643644180000|2022-01-31 15:49:40|387.51|385.31|388.59|386.39|388.59|386.39|387.51|385.31|0
1643644190000|2022-01-31 15:49:50|388.33|386.13|387.97|385.77|388.33|386.13|387.97|385.77|0
1643644200000|2022-01-31 15:50:00|388.05|385.85|387.97|385.77|388.05|385.85|387.51|385.31|0
1643644210000|2022-01-31 15:50:10|388.23|386.03|387.69|385.49|388.41|386.21|387.51|385.31|0
1643644220000|2022-01-31 15:50:20|387.51|385.31|385.72|383.52|387.51|385.31|385.72|383.52|0
1643644230000|2022-01-31 15:50:30|385.18|382.98|384.64|382.44|385.18|382.98|384.64|382.44|0
1643644240000|2022-01-31 15:50:40|384.28|382.08|384.38|382.18|384.38|382.18|384.1|381.9|0
1643644250000|2022-01-31 15:50:50|385.27|383.07|384.46|382.26|385.27|383.07|384.46|382.26|0
1643644260000|2022-01-31 15:51:00|383.75|381.55|382.67|380.47|383.75|381.55|382.67|380.47|0
1643644270000|2022-01-31 15:51:10|382.32|380.12|381.96|379.76|382.32|380.12|381.96|379.76|0
1643644280000|2022-01-31 15:51:20|382.14|379.94|382.32|380.12|383.21|381.01|382.14|379.94|0
1643644290000|2022-01-31 15:51:30|381.96|379.76|382.77|380.57|382.77|380.57|381.96|379.76|0
1643644300000|2022-01-31 15:51:40|382.67|380.47|382.41|380.21|382.67|380.47|382.32|380.12|0
1643644310000|2022-01-31 15:51:50|382.14|379.94|382.14|379.94|382.32|380.12|381.78|379.58|0
1643644320000|2022-01-31 15:52:00|382.32|380.12|382.67|380.47|382.67|380.47|382.32|380.12|0
1643644330000|2022-01-31 15:52:10|382.77|380.57|382.5|380.3|382.85|380.65|382.5|380.3|0
1643644340000|2022-01-31 15:52:20|382.67|380.47|382.85|380.65|382.85|380.65|382.23|380.03|0
1643644350000|2022-01-31 15:52:30|382.67|380.47|382.85|380.65|382.85|380.65|382.67|380.47|0
1643644360000|2022-01-31 15:52:40|383.03|380.83|382.85|380.65|383.39|381.19|382.85|380.65|0
1643644370000|2022-01-31 15:52:50|382.67|380.47|382.14|379.94|382.67|380.47|382.14|379.94|0
1643644380000|2022-01-31 15:53:00|382.23|380.03|381.43|379.23|382.23|380.03|381.43|379.23|0
1643644390000|2022-01-31 15:53:10|381.6|379.4|381.6|379.4|382.14|379.94|381.6|379.4|0
1643644400000|2022-01-31 15:53:20|381.43|379.23|381.25|379.05|381.43|379.23|381.25|379.05|0
1643644410000|2022-01-31 15:53:30|381.16|378.96|381.16|378.96|381.34|379.14|380.71|378.51|0
1643644420000|2022-01-31 15:53:40|381.07|378.87|381.07|378.87|381.07|378.87|380.89|378.69|0
1643644430000|2022-01-31 15:53:50|381.25|379.05|381.43|379.23|381.43|379.23|381.07|378.87|0
1643644440000|2022-01-31 15:54:00|380.89|378.69|380.89|378.69|380.89|378.69|380.89|378.69|0
1643644450000|2022-01-31 15:54:10|380.53|378.33|381.6|379.4|381.6|379.4|380.53|378.33|0
1643644460000|2022-01-31 15:54:20|381.42|379.22|382.41|380.21|382.41|380.21|381.42|379.22|0
1643644470000|2022-01-31 15:54:30|381.87|379.67|381.7|379.5|381.87|379.67|381.7|379.5|0
1643644480000|2022-01-31 15:54:40|381.96|379.76|381.78|379.58|381.96|379.76|381.78|379.58|0
1643644490000|2022-01-31 15:54:50|381.87|379.67|382.14|379.94|382.14|379.94|381.87|379.67|0
1643644500000|2022-01-31 15:55:00|381.78|379.58|381.78|379.58|381.78|379.58|381.6|379.4|0
1643644510000|2022-01-31 15:55:10|381.87|379.67|381.78|379.58|381.87|379.67|381.78|379.58|0
1643644520000|2022-01-31 15:55:20|382.23|380.03|381.96|379.76|382.23|380.03|381.96|379.76|0
1643644530000|2022-01-31 15:55:30|382.49|380.29|381.96|379.76|382.49|380.29|381.78|379.58|0
1643644540000|2022-01-31 15:55:40|381.52|379.32|381.6|379.4|381.6|379.4|381.52|379.32|0
1643644550000|2022-01-31 15:55:50|381.42|379.22|381.16|378.96|381.42|379.22|381.16|378.96|0
1643644560000|2022-01-31 15:56:00|381.42|379.22|381.96|379.76|381.96|379.76|381.42|379.22|0
1643644570000|2022-01-31 15:56:10|383.03|380.83|383.39|381.19|383.66|381.46|383.03|380.83|0
1643644580000|2022-01-31 15:56:20|382.85|380.65|381.87|379.67|382.85|380.65|381.7|379.5|0
1643644590000|2022-01-31 15:56:30|382.23|380.03|382.49|380.29|382.49|380.29|382.23|380.03|0
1643644600000|2022-01-31 15:56:40|383.03|380.83|383.57|381.37|383.57|381.37|383.03|380.83|0
1643644610000|2022-01-31 15:56:50|384.28|382.08|383.81|381.61|384.79|382.59|383.81|381.61|0
1643644620000|2022-01-31 15:57:00|383.54|381.34|383.54|381.34|383.54|381.34|383.36|381.16|0
1643644630000|2022-01-31 15:57:10|383.18|380.98|381.43|379.23|383.36|381.16|381.34|379.14|0
1643644640000|2022-01-31 15:57:20|381.34|379.14|382.08|379.88|382.26|380.06|381.34|379.14|0
1643644650000|2022-01-31 15:57:30|382.26|380.06|382.26|380.06|382.26|380.06|382.08|379.88|0
1643644660000|2022-01-31 15:57:40|381.9|379.7|382.26|380.06|382.35|380.15|381.9|379.7|0
1643644670000|2022-01-31 15:57:50|381.99|379.79|382.08|379.88|382.26|380.06|381.99|379.79|0
1643644680000|2022-01-31 15:58:00|382.35|380.15|382.89|380.69|382.89|380.69|382.35|380.15|0
1643644690000|2022-01-31 15:58:10|382.35|380.15|381.82|379.62|382.35|380.15|381.82|379.62|0
1643644700000|2022-01-31 15:58:20|381.9|379.7|383.33|381.13|383.33|381.13|381.9|379.7|0
1643644710000|2022-01-31 15:58:30|382.79|380.59|384.95|382.75|385.12|382.92|382.79|380.59|0
1643644720000|2022-01-31 15:58:40|384.41|382.21|386.02|383.82|386.02|383.82|384.41|382.21|0
1643644730000|2022-01-31 15:58:50|385.84|383.64|384.77|382.57|385.84|383.64|384.77|382.57|0
1643644740000|2022-01-31 15:59:00|384.41|382.21|383.69|381.49|384.5|382.3|383.69|381.49|0
1643644750000|2022-01-31 15:59:10|383.87|381.67|383.33|381.13|383.87|381.67|383.33|381.13|0
1643644760000|2022-01-31 15:59:20|383.69|381.49|383.69|381.49|383.87|381.67|383.51|381.31|0
1643644770000|2022-01-31 15:59:30|383.33|381.13|383.69|381.49|383.87|381.67|383.33|381.13|0
1643644780000|2022-01-31 15:59:40|383.15|380.95|382.35|380.15|383.15|380.95|382.35|380.15|0
1643644790000|2022-01-31 15:59:50|382.26|380.06|381.54|379.34|382.26|380.06|381.54|379.34|0
1643644800000|2022-01-31 16:00:00|381.9|379.7|380.83|378.63|381.9|379.7|380.83|378.63|0
1643644810000|2022-01-31 16:00:10|380.65|378.45|380.47|378.27|380.83|378.63|380.47|378.27|0
1643644820000|2022-01-31 16:00:20|379.4|377.2|379.4|377.2|379.4|377.2|379.22|377.02|0
1643644830000|2022-01-31 16:00:30|379.94|377.74|379.94|377.74|380.12|377.92|379.85|377.65|0
1643644840000|2022-01-31 16:00:40|380.47|378.27|380.12|377.92|380.47|378.27|379.94|377.74|0
1643644850000|2022-01-31 16:00:50|379.94|377.74|380.12|377.92|380.12|377.92|379.76|377.56|0
1643644860000|2022-01-31 16:01:00|379.94|377.74|379.94|377.74|380.12|377.92|379.58|377.38|0
1643644870000|2022-01-31 16:01:10|380.03|377.83|380.29|378.09|380.29|378.09|379.76|377.56|0
1643644880000|2022-01-31 16:01:20|380.65|378.45|380.39|378.19|380.65|378.45|380.21|378.01|0
1643644890000|2022-01-31 16:01:30|381.01|378.81|380.47|378.27|381.54|379.34|380.47|378.27|0
1643644900000|2022-01-31 16:01:40|381.01|378.81|381.01|378.81|381.01|378.81|381.01|378.81|0
1643644910000|2022-01-31 16:01:50|380.83|378.63|381.19|378.99|381.54|379.34|380.83|378.63|0
1643644920000|2022-01-31 16:02:00|380.92|378.72|380.21|378.01|380.92|378.72|380.21|378.01|0
1643644930000|2022-01-31 16:02:10|380.11|377.91|380.83|378.63|380.83|378.63|380.11|377.91|0
1643644940000|2022-01-31 16:02:20|380.29|378.09|380.11|377.91|380.39|378.19|380.11|377.91|0
1643644950000|2022-01-31 16:02:30|380.29|378.09|380.03|377.83|380.29|378.09|379.94|377.74|0
1643644960000|2022-01-31 16:02:40|380.11|377.91|380.29|378.09|380.29|378.09|380.11|377.91|0
1643644970000|2022-01-31 16:02:50|380.47|378.27|379.76|377.56|380.47|378.27|379.76|377.56|0
1643644980000|2022-01-31 16:03:00|379.4|377.2|379.22|377.02|379.4|377.2|379.22|377.02|0
1643644990000|2022-01-31 16:03:10|379.58|377.38|379.76|377.56|379.94|377.74|379.58|377.38|0
1643645000000|2022-01-31 16:03:20|379.94|377.74|380.11|377.91|380.29|378.09|379.94|377.74|0
1643645010000|2022-01-31 16:03:30|380.47|378.27|380.47|378.27|380.47|378.27|380.47|378.27|0
1643645020000|2022-01-31 16:03:40|380.11|377.91|380.65|378.45|380.65|378.45|380.11|377.91|0
1643645030000|2022-01-31 16:03:50|380.47|378.27|380.47|378.27|380.65|378.45|380.47|378.27|0
1643645040000|2022-01-31 16:04:00|380.65|378.45|379.94|377.74|380.65|378.45|379.94|377.74|0
1643645050000|2022-01-31 16:04:10|379.4|377.2|380.11|377.91|380.29|378.09|379.4|377.2|0
1643645060000|2022-01-31 16:04:20|380.47|378.27|381.01|378.81|381.01|378.81|380.29|378.09|0
1643645070000|2022-01-31 16:04:30|381.18|378.98|381.1|378.9|381.18|378.98|381.1|378.9|0
1643645080000|2022-01-31 16:04:40|381.18|378.98|381.18|378.98|381.36|379.16|381.18|378.98|0
1643645090000|2022-01-31 16:04:50|381.01|378.81|380.74|378.54|381.01|378.81|380.74|378.54|0
1643645100000|2022-01-31 16:05:00|380.29|378.09|381.54|379.34|381.54|379.34|380.29|378.09|0
1643645110000|2022-01-31 16:05:10|381.28|379.08|380.47|378.27|381.28|379.08|380.47|378.27|0
1643645120000|2022-01-31 16:05:20|380.29|378.09|380.65|378.45|380.65|378.45|380.11|377.91|0
1643645130000|2022-01-31 16:05:30|381.36|379.16|380.65|378.45|381.36|379.16|380.65|378.45|0
1643645140000|2022-01-31 16:05:40|380.47|378.27|381|378.8|381|378.8|380.47|378.27|0
1643645150000|2022-01-31 16:05:50|381.18|378.98|381.54|379.34|381.72|379.52|381.1|378.9|0
1643645160000|2022-01-31 16:06:00|381|378.8|380.83|378.63|381|378.8|380.65|378.45|0
1643645170000|2022-01-31 16:06:10|380.65|378.45|380.29|378.09|380.83|378.63|380.29|378.09|0
1643645180000|2022-01-31 16:06:20|380.83|378.63|382.08|379.88|382.08|379.88|380.83|378.63|0
1643645190000|2022-01-31 16:06:30|382.53|380.33|382.71|380.51|382.71|380.51|382.26|380.06|0
1643645200000|2022-01-31 16:06:40|382.61|380.41|382.26|380.06|382.61|380.41|382.26|380.06|0
1643645210000|2022-01-31 16:06:50|382.43|380.23|381.36|379.16|382.43|380.23|381.36|379.16|0
1643645220000|2022-01-31 16:07:00|381.54|379.34|382.25|380.05|382.25|380.05|381.36|379.16|0
1643645230000|2022-01-31 16:07:10|381.54|379.34|382.35|380.15|382.35|380.15|381.54|379.34|0
1643645240000|2022-01-31 16:07:20|381.9|379.7|381.9|379.7|381.9|379.7|381.9|379.7|0
1643645250000|2022-01-31 16:07:30|381.72|379.52|382.25|380.05|382.25|380.05|381.63|379.43|0
1643645260000|2022-01-31 16:07:40|382.08|379.88|382.08|379.88|382.35|380.15|381.99|379.79|0
1643645270000|2022-01-31 16:07:50|382.25|380.05|381.9|379.7|382.25|380.05|381.36|379.16|0
1643645280000|2022-01-31 16:08:00|382.25|380.05|381.63|379.43|382.25|380.05|381.63|379.43|0
1643645290000|2022-01-31 16:08:10|381.54|379.34|381.72|379.52|381.72|379.52|381.45|379.25|0
1643645300000|2022-01-31 16:08:20|381.99|379.79|381.72|379.52|382.25|380.05|381.72|379.52|0
1643645310000|2022-01-31 16:08:30|381.36|379.16|381.54|379.34|381.9|379.7|381.36|379.16|0
1643645320000|2022-01-31 16:08:40|381.9|379.7|381.9|379.7|381.9|379.7|381.72|379.52|0
1643645330000|2022-01-31 16:08:50|381.81|379.61|382.25|380.05|382.25|380.05|381.81|379.61|0
1643645340000|2022-01-31 16:09:00|381.72|379.52|383.51|381.31|383.51|381.31|381.72|379.52|0
1643645350000|2022-01-31 16:09:10|382.61|380.41|382.97|380.77|382.97|380.77|382.61|380.41|0
1643645360000|2022-01-31 16:09:20|383.06|380.86|383.06|380.86|383.06|380.86|382.61|380.41|0
1643645370000|2022-01-31 16:09:30|382.97|380.77|382.97|380.77|383.15|380.95|382.88|380.68|0
1643645380000|2022-01-31 16:09:40|383.15|380.95|383.06|380.86|383.15|380.95|383.06|380.86|0
1643645390000|2022-01-31 16:09:50|383.24|381.04|384.04|381.84|384.04|381.84|383.24|381.04|0
1643645400000|2022-01-31 16:10:00|384.4|382.2|384.04|381.84|384.4|382.2|384.04|381.84|0
1643645410000|2022-01-31 16:10:10|385.12|382.92|386.56|384.36|386.56|384.36|385.12|382.92|0
1643645420000|2022-01-31 16:10:20|386.74|384.54|385.48|383.28|386.74|384.54|384.94|382.74|0
1643645430000|2022-01-31 16:10:30|386.2|384|386.2|384|386.2|384|385.84|383.64|0
1643645440000|2022-01-31 16:10:40|386.02|383.82|386.2|384|386.2|384|386.02|383.82|0
1643645450000|2022-01-31 16:10:50|385.84|383.64|385.66|383.46|385.84|383.64|385.57|383.37|0
1643645460000|2022-01-31 16:11:00|386.2|384|387.64|385.44|387.64|385.44|386.2|384|0
1643645470000|2022-01-31 16:11:10|388.36|386.16|388.72|386.52|388.72|386.52|388.36|386.16|0
1643645480000|2022-01-31 16:11:20|388.54|386.34|388.18|385.98|388.54|386.34|388|385.8|0
1643645490000|2022-01-31 16:11:30|387.82|385.62|387.82|385.62|387.82|385.62|387.82|385.62|0
1643645500000|2022-01-31 16:11:40|387.28|385.08|386.74|384.54|387.28|385.08|386.56|384.36|0
1643645510000|2022-01-31 16:11:50|386.92|384.72|386.38|384.18|386.92|384.72|386.29|384.09|0
1643645520000|2022-01-31 16:12:00|386.74|384.54|385.66|383.46|386.74|384.54|385.48|383.28|0
1643645530000|2022-01-31 16:12:10|386.38|384.18|386.11|383.91|386.38|384.18|386.11|383.91|0
1643645540000|2022-01-31 16:12:20|385.84|383.64|384.67|382.47|385.93|383.73|384.67|382.47|0
1643645550000|2022-01-31 16:12:30|384.4|382.2|383.86|381.66|384.4|382.2|383.86|381.66|0
1643645560000|2022-01-31 16:12:40|384.4|382.2|384.22|382.02|384.4|382.2|384.22|382.02|0
1643645570000|2022-01-31 16:12:50|384.58|382.38|384.4|382.2|384.58|382.38|384.4|382.2|0
1643645580000|2022-01-31 16:13:00|384.22|382.02|383.86|381.66|384.22|382.02|383.86|381.66|0
1643645590000|2022-01-31 16:13:10|383.68|381.48|384.4|382.2|384.4|382.2|383.68|381.48|0
1643645600000|2022-01-31 16:13:20|384.76|382.56|384.94|382.74|384.94|382.74|384.4|382.2|0
1643645610000|2022-01-31 16:13:30|384.58|382.38|384.76|382.56|384.76|382.56|383.96|381.76|0
1643645620000|2022-01-31 16:13:40|384.58|382.38|384.85|382.65|384.85|382.65|384.58|382.38|0
1643645630000|2022-01-31 16:13:50|384.04|381.84|384.4|382.2|384.4|382.2|384.04|381.84|0
1643645640000|2022-01-31 16:14:00|384.58|382.38|384.04|381.84|384.58|382.38|384.04|381.84|0
1643645650000|2022-01-31 16:14:10|383.86|381.66|383.5|381.3|383.86|381.66|383.5|381.3|0
1643645660000|2022-01-31 16:14:20|383.68|381.48|382.79|380.59|383.68|381.48|382.79|380.59|0
1643645670000|2022-01-31 16:14:30|382.97|380.77|382.79|380.59|382.97|380.77|382.79|380.59|0
1643645680000|2022-01-31 16:14:40|383.33|381.13|383.78|381.58|383.78|381.58|383.33|381.13|0
1643645690000|2022-01-31 16:14:50|383.5|381.3|383.5|381.3|383.5|381.3|382.97|380.77|0
1643645700000|2022-01-31 16:15:00|383.86|381.66|383.33|381.13|383.86|381.66|383.15|380.95|0
1643645710000|2022-01-31 16:15:10|383.15|380.95|383.33|381.13|383.33|381.13|383.15|380.95|0
1643645720000|2022-01-31 16:15:20|384.04|381.84|384.22|382.02|384.76|382.56|384.04|381.84|0
1643645730000|2022-01-31 16:15:30|384.04|381.84|383.86|381.66|384.04|381.84|383.86|381.66|0
1643645740000|2022-01-31 16:15:40|384.04|381.84|383.32|381.12|384.22|382.02|383.32|381.12|0
1643645750000|2022-01-31 16:15:50|383.5|381.3|383.68|381.48|383.68|381.48|383.5|381.3|0
1643645760000|2022-01-31 16:16:00|383.86|381.66|383.15|380.95|383.86|381.66|383.15|380.95|0
1643645770000|2022-01-31 16:16:10|383.32|381.12|384.04|381.84|384.04|381.84|383.32|381.12|0
1643645780000|2022-01-31 16:16:20|383.96|381.76|384.4|382.2|384.4|382.2|383.96|381.76|0
1643645790000|2022-01-31 16:16:30|384.94|382.74|385.12|382.92|385.12|382.92|384.94|382.74|0
1643645800000|2022-01-31 16:16:40|385.48|383.28|385.12|382.92|385.75|383.55|385.12|382.92|0
1643645810000|2022-01-31 16:16:50|385.21|383.01|385.66|383.46|385.66|383.46|385.21|383.01|0
1643645820000|2022-01-31 16:17:00|385.12|382.92|386.2|384|386.2|384|385.12|382.92|0
1643645830000|2022-01-31 16:17:10|387.27|385.07|387.82|385.62|387.82|385.62|387.27|385.07|0
1643645840000|2022-01-31 16:17:20|387.37|385.17|386.91|384.71|387.73|385.53|386.91|384.71|0
1643645850000|2022-01-31 16:17:30|386.02|383.82|386.2|384|386.37|384.17|386.02|383.82|0
1643645860000|2022-01-31 16:17:40|386.55|384.35|385.48|383.28|386.55|384.35|385.48|383.28|0
1643645870000|2022-01-31 16:17:50|385.66|383.46|384.94|382.74|385.66|383.46|384.94|382.74|0
1643645880000|2022-01-31 16:18:00|385.48|383.28|385.12|382.92|385.48|383.28|385.12|382.92|0
1643645890000|2022-01-31 16:18:10|386.91|384.71|386.37|384.17|386.91|384.71|386.37|384.17|0
1643645900000|2022-01-31 16:18:20|385.84|383.64|386.73|384.53|386.91|384.71|385.84|383.64|0
1643645910000|2022-01-31 16:18:30|386.55|384.35|387.63|385.43|387.63|385.43|386.55|384.35|0
1643645920000|2022-01-31 16:18:40|387.27|385.07|387.09|384.89|387.27|385.07|387.09|384.89|0
1643645930000|2022-01-31 16:18:50|386.91|384.71|386.91|384.71|386.91|384.71|386.73|384.53|0
1643645940000|2022-01-31 16:19:00|387.27|385.07|386.19|383.99|387.27|385.07|386.19|383.99|0
1643645950000|2022-01-31 16:19:10|385.66|383.46|386.19|383.99|386.19|383.99|385.66|383.46|0
1643645960000|2022-01-31 16:19:20|386.37|384.17|386.55|384.35|386.55|384.35|386.19|383.99|0
1643645970000|2022-01-31 16:19:30|387.27|385.07|387.63|385.43|387.63|385.43|387.27|385.07|0
1643645980000|2022-01-31 16:19:40|387.45|385.25|387.09|384.89|387.45|385.25|387.09|384.89|0
1643645990000|2022-01-31 16:19:50|386.91|384.71|387.27|385.07|387.27|385.07|386.91|384.71|0
1643646000000|2022-01-31 16:20:00|387.19|384.99|386.65|384.45|387.19|384.99|386.65|384.45|0
1643646010000|2022-01-31 16:20:10|385.83|383.63|385.65|383.45|386.11|383.91|385.65|383.45|0
1643646020000|2022-01-31 16:20:20|384.94|382.74|385.3|383.1|385.3|383.1|384.94|382.74|0
1643646030000|2022-01-31 16:20:30|385.12|382.92|386.19|383.99|386.19|383.99|385.12|382.92|0
1643646040000|2022-01-31 16:20:40|386.65|384.45|385.83|383.63|386.65|384.45|385.83|383.63|0
1643646050000|2022-01-31 16:20:50|385.65|383.45|386.55|384.35|386.55|384.35|385.65|383.45|0
1643646060000|2022-01-31 16:21:00|386.37|384.17|386.11|383.91|386.73|384.53|386.11|383.91|0
1643646070000|2022-01-31 16:21:10|386.19|383.99|384.94|382.74|386.19|383.99|384.94|382.74|0
1643646080000|2022-01-31 16:21:20|385.12|382.92|385.47|383.27|385.47|383.27|385.12|382.92|0
1643646090000|2022-01-31 16:21:30|385.83|383.63|385.83|383.63|386.01|383.81|385.83|383.63|0
1643646100000|2022-01-31 16:21:40|386.01|383.81|386.19|383.99|386.47|384.27|386.01|383.81|0
1643646120000|2022-01-31 16:22:00|386.55|384.35|387.81|385.61|387.81|385.61|386.55|384.35|0
1643646130000|2022-01-31 16:22:10|387.91|385.71|388.53|386.33|388.53|386.33|387.91|385.71|0
1643646140000|2022-01-31 16:22:20|388.81|386.61|389.08|386.88|389.08|386.88|388.81|386.61|0
1643646150000|2022-01-31 16:22:30|389.44|387.24|389.62|387.42|389.62|387.42|389.26|387.06|0
1643646160000|2022-01-31 16:22:40|389.8|387.6|389.08|386.88|389.8|387.6|389.08|386.88|0
1643646170000|2022-01-31 16:22:50|388.99|386.79|388.99|386.79|388.99|386.79|388.71|386.51|0
1643646180000|2022-01-31 16:23:00|389.08|386.88|388.89|386.69|389.08|386.88|388.89|386.69|0
1643646190000|2022-01-31 16:23:10|388.71|386.51|388.89|386.69|388.89|386.69|388.71|386.51|0
1643646200000|2022-01-31 16:23:20|389.26|387.06|388.89|386.69|389.26|387.06|388.71|386.51|0
1643646210000|2022-01-31 16:23:30|389.35|387.15|388.53|386.33|389.35|387.15|388.53|386.33|0
1643646220000|2022-01-31 16:23:40|388.17|385.97|388.17|385.97|388.17|385.97|388.17|385.97|0
1643646230000|2022-01-31 16:23:50|388.71|386.51|389.44|387.24|389.44|387.24|388.71|386.51|0
1643646240000|2022-01-31 16:24:00|389.07|386.87|388.53|386.33|389.07|386.87|388.45|386.25|0
1643646250000|2022-01-31 16:24:10|388.71|386.51|389.44|387.24|389.44|387.24|388.71|386.51|0
1643646260000|2022-01-31 16:24:20|389.53|387.33|389.26|387.06|389.53|387.33|389.26|387.06|0
1643646270000|2022-01-31 16:24:30|389.27|387.07|388.55|386.35|389.27|387.07|388.55|386.35|0
1643646280000|2022-01-31 16:24:40|388.73|386.53|388.19|385.99|388.73|386.53|388.19|385.99|0
1643646290000|2022-01-31 16:24:50|388.1|385.9|388.19|385.99|388.19|385.99|388.1|385.9|0
1643646300000|2022-01-31 16:25:00|388.37|386.17|388.19|385.99|388.55|386.35|388.19|385.99|0
1643646310000|2022-01-31 16:25:10|387.74|385.54|386.2|384|387.74|385.54|386.2|384|0
1643646320000|2022-01-31 16:25:20|386.38|384.18|386.02|383.82|386.38|384.18|386.02|383.82|0
1643646330000|2022-01-31 16:25:30|386.38|384.18|386.38|384.18|386.38|384.18|386.2|384|0
1643646340000|2022-01-31 16:25:40|386.56|384.36|387.11|384.91|387.29|385.09|386.56|384.36|0
1643646350000|2022-01-31 16:25:50|387.47|385.27|388.01|385.81|388.01|385.81|387.29|385.09|0
1643646360000|2022-01-31 16:26:00|387.65|385.45|387.65|385.45|387.65|385.45|387.65|385.45|0
1643646370000|2022-01-31 16:26:10|387.56|385.36|386.56|384.36|387.56|385.36|385.84|383.64|0
1643646380000|2022-01-31 16:26:20|386.38|384.18|385.48|383.28|386.38|384.18|385.48|383.28|0
1643646390000|2022-01-31 16:26:30|385.84|383.64|385.94|383.74|386.02|383.82|385.84|383.64|0
1643646400000|2022-01-31 16:26:40|386.38|384.18|386.2|384|386.38|384.18|386.02|383.82|0
1643646410000|2022-01-31 16:26:50|386.3|384.1|386.56|384.36|386.56|384.36|386.3|384.1|0
1643646420000|2022-01-31 16:27:00|386.38|384.18|387.1|384.9|387.1|384.9|386.2|384|0
1643646430000|2022-01-31 16:27:10|387.29|385.09|386.48|384.28|387.29|385.09|386.02|383.82|0
1643646440000|2022-01-31 16:27:20|386.56|384.36|386.2|384|386.56|384.36|386.2|384|0
1643646450000|2022-01-31 16:27:30|385.3|383.1|385.4|383.2|386.38|384.18|385.3|383.1|0
1643646460000|2022-01-31 16:27:40|385.48|383.28|385.84|383.64|386.38|384.18|385.48|383.28|0
1643646470000|2022-01-31 16:27:50|386.38|384.18|386.02|383.82|386.74|384.54|386.02|383.82|0
1643646480000|2022-01-31 16:28:00|386.12|383.92|386.2|384|386.2|384|386.02|383.82|0
1643646490000|2022-01-31 16:28:10|386.48|384.28|386.56|384.36|386.92|384.72|386.48|384.28|0
1643646500000|2022-01-31 16:28:20|386.02|383.82|385.76|383.56|386.02|383.82|385.76|383.56|0
1643646510000|2022-01-31 16:28:30|385.48|383.28|386.56|384.36|386.56|384.36|385.48|383.28|0
1643646520000|2022-01-31 16:28:40|386.3|384.1|387.02|384.82|387.02|384.82|386.3|384.1|0
1643646530000|2022-01-31 16:28:50|386.56|384.36|385.48|383.28|386.74|384.54|385.48|383.28|0
1643646540000|2022-01-31 16:29:00|385.84|383.64|385.66|383.46|385.84|383.64|385.48|383.28|0
1643646550000|2022-01-31 16:29:10|386.38|384.18|387.46|385.26|387.46|385.26|386.38|384.18|0
1643646560000|2022-01-31 16:29:20|388.19|385.99|388.28|386.08|388.73|386.53|388.01|385.81|0
1643646570000|2022-01-31 16:29:30|388.55|386.35|389.09|386.89|389.09|386.89|388.55|386.35|0
1643646580000|2022-01-31 16:29:40|389.18|386.98|389.09|386.89|389.45|387.25|389.09|386.89|0
1643646590000|2022-01-31 16:29:50|388.73|386.53|388.01|385.81|388.73|386.53|388.01|385.81|0
1643646600000|2022-01-31 16:30:00|388.19|385.99|386.38|384.18|388.19|385.99|386.38|384.18|0
1643646610000|2022-01-31 16:30:10|387.28|385.08|386.02|383.82|387.28|385.08|385.66|383.46|0
1643646620000|2022-01-31 16:30:20|385.84|383.64|386.38|384.18|386.48|384.28|385.84|383.64|0
1643646630000|2022-01-31 16:30:30|386.56|384.36|386.38|384.18|386.74|384.54|386.38|384.18|0
1643646640000|2022-01-31 16:30:40|386.2|384|387.46|385.26|387.46|385.26|386.2|384|0
1643646650000|2022-01-31 16:30:50|388.19|385.99|389.27|387.07|389.27|387.07|387.82|385.62|0
1643646660000|2022-01-31 16:31:00|389.55|387.35|389.81|387.61|389.81|387.61|389.27|387.07|0
1643646670000|2022-01-31 16:31:10|389.73|387.53|388.73|386.53|389.81|387.61|388.73|386.53|0
1643646680000|2022-01-31 16:31:20|389.27|387.07|388.55|386.35|389.27|387.07|388.55|386.35|0
1643646690000|2022-01-31 16:31:30|387.64|385.44|387.74|385.54|387.82|385.62|387.46|385.26|0
1643646700000|2022-01-31 16:31:40|387.92|385.72|387.82|385.62|387.92|385.72|387.64|385.44|0
1643646710000|2022-01-31 16:31:50|388.01|385.81|387.28|385.08|388.01|385.81|387.28|385.08|0
1643646720000|2022-01-31 16:32:00|386.74|384.54|385.84|383.64|386.74|384.54|385.84|383.64|0
1643646730000|2022-01-31 16:32:10|385.12|382.92|385.48|383.28|385.48|383.28|385.12|382.92|0
1643646740000|2022-01-31 16:32:20|385.84|383.64|386.2|384|386.2|384|385.66|383.46|0
1643646750000|2022-01-31 16:32:30|386.11|383.91|385.48|383.28|386.11|383.91|385.3|383.1|0
1643646760000|2022-01-31 16:32:40|385.39|383.19|383.86|381.66|385.39|383.19|383.86|381.66|0
1643646770000|2022-01-31 16:32:50|383.78|381.58|383.5|381.3|383.78|381.58|383.5|381.3|0
1643646780000|2022-01-31 16:33:00|383.42|381.22|383.15|380.95|383.42|381.22|382.97|380.77|0
1643646790000|2022-01-31 16:33:10|382.97|380.77|382.79|380.59|382.97|380.77|382.79|380.59|0
1643646800000|2022-01-31 16:33:20|381.45|379.25|381.35|379.15|381.71|379.51|381.35|379.15|0
1643646810000|2022-01-31 16:33:30|381.18|378.98|381.27|379.07|381.35|379.15|381.18|378.98|0
1643646820000|2022-01-31 16:33:40|381.35|379.15|381.35|379.15|381.35|379.15|381.35|379.15|0
1643646830000|2022-01-31 16:33:50|380.82|378.62|380.28|378.08|380.91|378.71|380.28|378.08|0
1643646840000|2022-01-31 16:34:00|380.46|378.26|381|378.8|381.35|379.15|380.46|378.26|0
1643646850000|2022-01-31 16:34:10|380.46|378.26|381.35|379.15|381.53|379.33|380.46|378.26|0
1643646860000|2022-01-31 16:34:20|381.17|378.97|379.75|377.55|381.17|378.97|379.75|377.55|0
1643646870000|2022-01-31 16:34:30|380.1|377.9|380.64|378.44|380.64|378.44|380.1|377.9|0
1643646880000|2022-01-31 16:34:40|380.46|378.26|381|378.8|381|378.8|380.46|378.26|0
1643646890000|2022-01-31 16:34:50|381.17|378.97|380.82|378.62|381.17|378.97|380.82|378.62|0
1643646900000|2022-01-31 16:35:00|381|378.8|380.46|378.26|381.53|379.33|380.46|378.26|0
1643646910000|2022-01-31 16:35:10|380.1|377.9|380.28|378.08|380.28|378.08|380.1|377.9|0
1643646920000|2022-01-31 16:35:20|380.64|378.44|381|378.8|381|378.8|379.75|377.55|0
1643646930000|2022-01-31 16:35:30|381.17|378.97|381.53|379.33|381.53|379.33|381.17|378.97|0
1643646940000|2022-01-31 16:35:40|382.07|379.87|382.25|380.05|382.25|380.05|381.89|379.69|0
1643646950000|2022-01-31 16:35:50|382.43|380.23|382.7|380.5|382.7|380.5|382.34|380.14|0
1643646960000|2022-01-31 16:36:00|382.43|380.23|383.32|381.12|383.32|381.12|382.07|379.87|0
1643646970000|2022-01-31 16:36:10|383.5|381.3|382.25|380.05|383.5|381.3|382.25|380.05|0
1643646980000|2022-01-31 16:36:20|382.61|380.41|382.96|380.76|382.96|380.76|382.25|380.05|0
1643646990000|2022-01-31 16:36:30|382.79|380.59|382.43|380.23|383.06|380.86|382.43|380.23|0
1643647000000|2022-01-31 16:36:40|382.52|380.32|382.79|380.59|382.79|380.59|382.52|380.32|0
1643647010000|2022-01-31 16:36:50|382.96|380.76|382.88|380.68|382.96|380.76|382.16|379.96|0
1643647020000|2022-01-31 16:37:00|382.96|380.76|382.61|380.41|383.32|381.12|382.25|380.05|0
1643647030000|2022-01-31 16:37:10|382.43|380.23|383.14|380.94|383.14|380.94|382.43|380.23|0
1643647040000|2022-01-31 16:37:20|382.79|380.59|382.79|380.59|382.96|380.76|382.79|380.59|0
1643647050000|2022-01-31 16:37:30|382.96|380.76|382.96|380.76|382.96|380.76|382.79|380.59|0
1643647060000|2022-01-31 16:37:40|383.14|380.94|382.61|380.41|383.14|380.94|382.61|380.41|0
1643647070000|2022-01-31 16:37:50|382.96|380.76|382.61|380.41|382.96|380.76|382.61|380.41|0
1643647080000|2022-01-31 16:38:00|382.79|380.59|382.96|380.76|383.68|381.48|382.43|380.23|0
1643647090000|2022-01-31 16:38:10|382.43|380.23|382.43|380.23|382.61|380.41|382.07|379.87|0
1643647100000|2022-01-31 16:38:20|383.14|380.94|382.78|380.58|383.14|380.94|382.61|380.41|0
1643647110000|2022-01-31 16:38:30|382.61|380.41|382.43|380.23|382.61|380.41|382.43|380.23|0
1643647120000|2022-01-31 16:38:40|382.88|380.68|382.96|380.76|383.14|380.94|382.78|380.58|0
1643647130000|2022-01-31 16:38:50|383.14|380.94|383.14|380.94|383.24|381.04|383.14|380.94|0
1643647140000|2022-01-31 16:39:00|383.32|381.12|382.96|380.76|383.5|381.3|382.96|380.76|0
1643647150000|2022-01-31 16:39:10|383.14|380.94|383.14|380.94|383.14|380.94|383.14|380.94|0
1643647160000|2022-01-31 16:39:20|383.42|381.22|382.34|380.14|383.42|381.22|382.25|380.05|0
1643647170000|2022-01-31 16:39:30|382.43|380.23|382.07|379.87|382.43|380.23|382.07|379.87|0
1643647180000|2022-01-31 16:39:40|382.78|380.58|382.52|380.32|382.78|380.58|382.43|380.23|0
1643647190000|2022-01-31 16:39:50|382.43|380.23|382.78|380.58|382.78|380.58|382.43|380.23|0
1643647200000|2022-01-31 16:40:00|381.89|379.69|380.82|378.62|381.89|379.69|380.82|378.62|0
1643647210000|2022-01-31 16:40:10|380.46|378.26|380.91|378.71|380.91|378.71|380.46|378.26|0
1643647220000|2022-01-31 16:40:20|381.35|379.15|381.44|379.24|381.44|379.24|381.35|379.15|0
1643647230000|2022-01-31 16:40:30|382.25|380.05|382.78|380.58|382.78|380.58|382.25|380.05|0
1643647240000|2022-01-31 16:40:40|382.25|380.05|382.07|379.87|382.25|380.05|381.8|379.6|0
1643647250000|2022-01-31 16:40:50|381.8|379.6|381.71|379.51|381.98|379.78|381.53|379.33|0
1643647260000|2022-01-31 16:41:00|382.6|380.4|383.14|380.94|383.14|380.94|382.6|380.4|0
1643647270000|2022-01-31 16:41:10|382.96|380.76|383.32|381.12|383.59|381.39|382.96|380.76|0
1643647280000|2022-01-31 16:41:20|382.96|380.76|383.24|381.04|383.24|381.04|382.96|380.76|0
1643647290000|2022-01-31 16:41:30|382.96|380.76|383.14|380.94|383.14|380.94|382.96|380.76|0
1643647300000|2022-01-31 16:41:40|382.7|380.5|383.32|381.12|383.32|381.12|382.7|380.5|0
1643647310000|2022-01-31 16:41:50|382.96|380.76|382.96|380.76|383.06|380.86|382.96|380.76|0
1643647320000|2022-01-31 16:42:00|382.78|380.58|381.8|379.6|382.78|380.58|381.8|379.6|0
1643647330000|2022-01-31 16:42:10|382.16|379.96|382.07|379.87|382.25|380.05|382.07|379.87|0
1643647340000|2022-01-31 16:42:20|381.53|379.33|381.71|379.51|381.71|379.51|381.35|379.15|0
1643647350000|2022-01-31 16:42:30|381.89|379.69|381.89|379.69|381.89|379.69|381.71|379.51|0
1643647360000|2022-01-31 16:42:40|382.6|380.4|382.6|380.4|382.6|380.4|382.42|380.22|0
1643647370000|2022-01-31 16:42:50|382.25|380.05|382.07|379.87|382.25|380.05|381.8|379.6|0
1643647380000|2022-01-31 16:43:00|381.98|379.78|381.53|379.33|381.98|379.78|381.53|379.33|0
1643647390000|2022-01-31 16:43:10|381.35|379.15|380.81|378.61|381.35|379.15|380.81|378.61|0
1643647400000|2022-01-31 16:43:20|380.63|378.43|380.63|378.43|380.63|378.43|380.63|378.43|0
1643647410000|2022-01-31 16:43:30|380.81|378.61|380.63|378.43|380.81|378.61|380.46|378.26|0
1643647420000|2022-01-31 16:43:40|380.81|378.61|380.28|378.08|380.81|378.61|380.1|377.9|0
1643647430000|2022-01-31 16:43:50|380.46|378.26|380.28|378.08|380.46|378.26|380.28|378.08|0
1643647440000|2022-01-31 16:44:00|379.92|377.72|380.63|378.43|380.63|378.43|379.92|377.72|0
1643647450000|2022-01-31 16:44:10|380.81|378.61|380.63|378.43|380.81|378.61|380.63|378.43|0
1643647460000|2022-01-31 16:44:20|381.17|378.97|380.46|378.26|381.17|378.97|380.46|378.26|0
1643647470000|2022-01-31 16:44:30|380.63|378.43|380.28|378.08|380.99|378.79|380.28|378.08|0
1643647480000|2022-01-31 16:44:40|380.46|378.26|380.46|378.26|380.63|378.43|380.46|378.26|0
1643647490000|2022-01-31 16:44:50|380.28|378.08|379.74|377.54|380.28|378.08|379.66|377.46|0
1643647500000|2022-01-31 16:45:00|380.63|378.43|381.17|378.97|381.17|378.97|379.74|377.54|0
1643647510000|2022-01-31 16:45:10|380.81|378.61|380.81|378.61|380.81|378.61|380.55|378.35|0
1643647520000|2022-01-31 16:45:20|380.91|378.71|380.46|378.26|380.91|378.71|380.46|378.26|0
1643647530000|2022-01-31 16:45:30|380.28|378.08|380.37|378.17|380.37|378.17|380.28|378.08|0
1643647540000|2022-01-31 16:45:40|380.28|378.08|380.63|378.43|380.91|378.71|380.28|378.08|0
1643647550000|2022-01-31 16:45:50|380.91|378.71|381.71|379.51|381.71|379.51|380.91|378.71|0
1643647560000|2022-01-31 16:46:00|380.99|378.79|380.55|378.35|380.99|378.79|380.55|378.35|0
1643647570000|2022-01-31 16:46:10|380.46|378.26|379.74|377.54|380.46|378.26|379.74|377.54|0
1643647580000|2022-01-31 16:46:20|379.56|377.36|379.74|377.54|379.74|377.54|379.38|377.18|0
1643647590000|2022-01-31 16:46:30|379.38|377.18|379.56|377.36|379.56|377.36|379.38|377.18|0
1643647600000|2022-01-31 16:46:40|379.38|377.18|379.38|377.18|379.56|377.36|379.38|377.18|0
1643647610000|2022-01-31 16:46:50|379.56|377.36|379.38|377.18|379.56|377.36|379.38|377.18|0
1643647620000|2022-01-31 16:47:00|379.56|377.36|379.56|377.36|379.56|377.36|379.12|376.92|0
1643647630000|2022-01-31 16:47:10|379.74|377.54|379.74|377.54|380.1|377.9|379.74|377.54|0
1643647640000|2022-01-31 16:47:20|379.38|377.18|379.56|377.36|379.56|377.36|379.38|377.18|0
1643647650000|2022-01-31 16:47:30|379.38|377.18|379.56|377.36|379.56|377.36|379.3|377.1|0
1643647660000|2022-01-31 16:47:40|379.2|377|379.03|376.83|379.38|377.18|379.03|376.83|0
1643647670000|2022-01-31 16:47:50|379.38|377.18|379.92|377.72|379.92|377.72|379.38|377.18|0
1643647680000|2022-01-31 16:48:00|379.74|377.54|379.74|377.54|379.92|377.72|379.74|377.54|0
1643647690000|2022-01-31 16:48:10|379.65|377.45|379.38|377.18|379.74|377.54|379.38|377.18|0
1643647700000|2022-01-31 16:48:20|377.96|375.76|377.6|375.4|377.96|375.76|377.6|375.4|0
1643647710000|2022-01-31 16:48:30|377.87|375.67|377.96|375.76|377.96|375.76|377.78|375.58|0
1643647720000|2022-01-31 16:48:40|377.78|375.58|377.96|375.76|377.96|375.76|377.78|375.58|0
1643647730000|2022-01-31 16:48:50|377.78|375.58|377.78|375.58|377.78|375.58|377.69|375.49|0
1643647740000|2022-01-31 16:49:00|377.6|375.4|377.87|375.67|377.96|375.76|377.6|375.4|0
1643647750000|2022-01-31 16:49:10|377.78|375.58|377.96|375.76|378.13|375.93|377.78|375.58|0
1643647760000|2022-01-31 16:49:20|377.6|375.4|377.07|374.87|377.78|375.58|377.07|374.87|0
1643647770000|2022-01-31 16:49:30|376.89|374.69|376.89|374.69|376.89|374.69|376.63|374.43|0
1643647780000|2022-01-31 16:49:40|377.07|374.87|377.07|374.87|377.07|374.87|376.89|374.69|0
1643647790000|2022-01-31 16:49:50|376.53|374.33|376.71|374.51|376.71|374.51|376.36|374.16|0
1643647800000|2022-01-31 16:50:00|376.53|374.33|377.24|375.04|377.24|375.04|376.53|374.33|0
1643647810000|2022-01-31 16:50:10|377.07|374.87|376.71|374.51|377.07|374.87|376.71|374.51|0
1643647820000|2022-01-31 16:50:20|377.07|374.87|377.07|374.87|377.07|374.87|376.89|374.69|0
1643647830000|2022-01-31 16:50:30|376.89|374.69|376.71|374.51|377.07|374.87|376.71|374.51|0
1643647840000|2022-01-31 16:50:40|376.89|374.69|376.71|374.51|376.89|374.69|376.71|374.51|0
1643647850000|2022-01-31 16:50:50|376.36|374.16|375.29|373.09|376.36|374.16|375.29|373.09|0
1643647860000|2022-01-31 16:51:00|375.38|373.18|375.29|373.09|375.38|373.18|374.94|372.74|0
1643647870000|2022-01-31 16:51:10|374.94|372.74|373.7|371.5|374.94|372.74|373.7|371.5|0
1643647880000|2022-01-31 16:51:20|373.87|371.67|373.52|371.32|373.87|371.67|373.52|371.32|0
1643647890000|2022-01-31 16:51:30|373.61|371.41|373.34|371.14|373.7|371.5|373.34|371.14|0
1643647900000|2022-01-31 16:51:40|373.52|371.32|373.34|371.14|373.52|371.32|373.34|371.14|0
1643647910000|2022-01-31 16:51:50|373.17|370.97|373.17|370.97|373.17|370.97|372.99|370.79|0
1643647920000|2022-01-31 16:52:00|372.99|370.79|372.28|370.08|372.99|370.79|372.28|370.08|0
1643647930000|2022-01-31 16:52:10|372.11|369.91|372.28|370.08|372.46|370.26|372.11|369.91|0
1643647940000|2022-01-31 16:52:20|372.1|369.9|372.63|370.43|372.63|370.43|372.1|369.9|0
1643647950000|2022-01-31 16:52:30|372.46|370.26|372.28|370.08|372.46|370.26|372.28|370.08|0
1643647960000|2022-01-31 16:52:40|372.1|369.9|371.93|369.73|372.1|369.9|371.93|369.73|0
1643647970000|2022-01-31 16:52:50|371.84|369.64|371.75|369.55|371.93|369.73|371.75|369.55|0
1643647980000|2022-01-31 16:53:00|371.58|369.38|371.4|369.2|371.58|369.38|371.22|369.02|0
1643647990000|2022-01-31 16:53:10|371.58|369.38|371.22|369.02|371.58|369.38|371.22|369.02|0
1643648000000|2022-01-31 16:53:20|371.05|368.85|371.22|369.02|371.22|369.02|371.05|368.85|0
1643648010000|2022-01-31 16:53:30|371.05|368.85|371.22|369.02|371.4|369.2|371.05|368.85|0
1643648020000|2022-01-31 16:53:40|371.05|368.85|370.87|368.67|371.05|368.85|370.87|368.67|0
1643648030000|2022-01-31 16:53:50|370.69|368.49|370.52|368.32|370.69|368.49|370.52|368.32|0
1643648040000|2022-01-31 16:54:00|370.69|368.49|370.87|368.67|371.05|368.85|370.69|368.49|0
1643648050000|2022-01-31 16:54:10|371.05|368.85|371.22|369.02|371.4|369.2|371.05|368.85|0
1643648060000|2022-01-31 16:54:20|371.4|369.2|371.05|368.85|371.4|369.2|371.05|368.85|0
1643648070000|2022-01-31 16:54:30|371.22|369.02|370.52|368.32|371.22|369.02|370.34|368.14|0
1643648080000|2022-01-31 16:54:40|370.16|367.96|370.69|368.49|370.69|368.49|370.16|367.96|0
1643648090000|2022-01-31 16:54:50|370.52|368.32|370.16|367.96|370.52|368.32|370.16|367.96|0
1643648100000|2022-01-31 16:55:00|370.34|368.14|369.81|367.61|370.34|368.14|369.81|367.61|0
1643648110000|2022-01-31 16:55:10|369.99|367.79|369.99|367.79|370.16|367.96|369.99|367.79|0
1643648120000|2022-01-31 16:55:20|369.81|367.61|369.64|367.44|369.81|367.61|369.46|367.26|0
1643648130000|2022-01-31 16:55:30|369.55|367.35|369.64|367.44|369.64|367.44|369.55|367.35|0
1643648140000|2022-01-31 16:55:40|369.81|367.61|369.81|367.61|369.81|367.61|369.81|367.61|0
1643648150000|2022-01-31 16:55:50|369.99|367.79|370.16|367.96|370.16|367.96|369.81|367.61|0
1643648160000|2022-01-31 16:56:00|369.99|367.79|369.64|367.44|369.99|367.79|369.64|367.44|0
1643648170000|2022-01-31 16:56:10|369.99|367.79|369.81|367.61|369.99|367.79|369.81|367.61|0
1643648180000|2022-01-31 16:56:20|370.16|367.96|370.34|368.14|370.34|368.14|369.9|367.7|0
1643648190000|2022-01-31 16:56:30|370.43|368.23|370.43|368.23|370.52|368.32|370.43|368.23|0
1643648200000|2022-01-31 16:56:40|369.81|367.61|370.16|367.96|370.26|368.06|369.81|367.61|0
1643648210000|2022-01-31 16:56:50|369.99|367.79|369.99|367.79|369.99|367.79|369.99|367.79|0
1643648220000|2022-01-31 16:57:00|369.81|367.61|369.81|367.61|369.99|367.79|369.81|367.61|0
1643648230000|2022-01-31 16:57:10|369.64|367.44|369.64|367.44|369.81|367.61|369.64|367.44|0
1643648240000|2022-01-31 16:57:20|369.73|367.53|370.16|367.96|370.16|367.96|369.73|367.53|0
1643648250000|2022-01-31 16:57:30|370.26|368.06|369.81|367.61|370.26|368.06|369.81|367.61|0
1643648260000|2022-01-31 16:57:40|369.64|367.44|369.81|367.61|369.81|367.61|369.64|367.44|0
1643648270000|2022-01-31 16:57:50|369.64|367.44|369.81|367.61|369.81|367.61|369.64|367.44|0
1643648280000|2022-01-31 16:58:00|370.16|367.96|370.16|367.96|370.16|367.96|370.16|367.96|0
1643648290000|2022-01-31 16:58:10|370.34|368.14|369.99|367.79|370.34|368.14|369.81|367.61|0
1643648300000|2022-01-31 16:58:20|370.52|368.32|370.43|368.23|370.52|368.32|370.16|367.96|0
1643648310000|2022-01-31 16:58:30|370.34|368.14|370.78|368.58|370.78|368.58|370.16|367.96|0
1643648320000|2022-01-31 16:58:40|370.52|368.32|370.16|367.96|370.52|368.32|370.16|367.96|0
1643648330000|2022-01-31 16:58:50|370.34|368.14|370.52|368.32|370.69|368.49|370.34|368.14|0
1643648340000|2022-01-31 16:59:00|370.34|368.14|370.52|368.32|370.52|368.32|370.34|368.14|0
1643648350000|2022-01-31 16:59:10|370.16|367.96|370.16|367.96|370.43|368.23|370.16|367.96|0
1643648360000|2022-01-31 16:59:20|369.99|367.79|369.9|367.7|370.08|367.88|369.9|367.7|0
1643648370000|2022-01-31 16:59:30|369.81|367.61|370.16|367.96|370.16|367.96|369.81|367.61|0
1643648380000|2022-01-31 16:59:40|370.34|368.14|369.99|367.79|370.34|368.14|369.99|367.79|0
1643648400000|2022-01-31 17:00:00|369.81|367.61|370.25|368.05|370.25|368.05|369.63|367.43|0
1643648410000|2022-01-31 17:00:10|370.51|368.31|370.16|367.96|370.51|368.31|370.16|367.96|0
1643648420000|2022-01-31 17:00:20|369.99|367.79|370.34|368.14|370.34|368.14|369.99|367.79|0
1643648430000|2022-01-31 17:00:30|370.87|368.67|370.43|368.23|371.04|368.84|370.43|368.23|0
1643648440000|2022-01-31 17:00:40|370.34|368.14|370.61|368.41|370.61|368.41|370.34|368.14|0
1643648450000|2022-01-31 17:00:50|370.69|368.49|370.69|368.49|370.87|368.67|370.69|368.49|0
1643648460000|2022-01-31 17:01:00|370.78|368.58|370.34|368.14|370.78|368.58|370.34|368.14|0
1643648470000|2022-01-31 17:01:10|371.04|368.84|370.69|368.49|371.04|368.84|370.69|368.49|0
1643648480000|2022-01-31 17:01:20|370.16|367.96|370.34|368.14|370.34|368.14|369.99|367.79|0
1643648490000|2022-01-31 17:01:30|370.16|367.96|370.51|368.31|370.51|368.31|370.16|367.96|0
1643648500000|2022-01-31 17:01:40|370.69|368.49|371.22|369.02|371.22|369.02|370.69|368.49|0
1643648510000|2022-01-31 17:01:50|371.57|369.37|371.04|368.84|371.75|369.55|371.04|368.84|0
1643648520000|2022-01-31 17:02:00|371.13|368.93|371.22|369.02|371.22|369.02|371.13|368.93|0
1643648530000|2022-01-31 17:02:10|371.4|369.2|371.57|369.37|371.57|369.37|371.4|369.2|0
1643648540000|2022-01-31 17:02:20|371.31|369.11|371.57|369.37|371.57|369.37|371.31|369.11|0
1643648550000|2022-01-31 17:02:30|371.92|369.72|371.57|369.37|371.92|369.72|371.57|369.37|0
1643648560000|2022-01-31 17:02:40|371.75|369.55|371.84|369.64|372.28|370.08|371.75|369.55|0
1643648570000|2022-01-31 17:02:50|372.1|369.9|371.92|369.72|372.1|369.9|371.75|369.55|0
1643648580000|2022-01-31 17:03:00|372.28|370.08|371.92|369.72|372.28|370.08|371.92|369.72|0
1643648590000|2022-01-31 17:03:10|371.84|369.64|372.45|370.25|372.45|370.25|371.75|369.55|0
1643648600000|2022-01-31 17:03:20|372.28|370.08|372.55|370.35|372.55|370.35|372.28|370.08|0
1643648610000|2022-01-31 17:03:30|372.63|370.43|372.81|370.61|372.81|370.61|372.63|370.43|0
1643648620000|2022-01-31 17:03:40|372.63|370.43|372.81|370.61|372.81|370.61|372.63|370.43|0
1643648630000|2022-01-31 17:03:50|372.45|370.25|372.63|370.43|372.63|370.43|372.45|370.25|0
1643648640000|2022-01-31 17:04:00|372.81|370.61|372.81|370.61|372.81|370.61|372.81|370.61|0
1643648650000|2022-01-31 17:04:10|372.98|370.78|372.63|370.43|372.98|370.78|372.63|370.43|0
1643648660000|2022-01-31 17:04:20|372.45|370.25|372.63|370.43|372.63|370.43|372.45|370.25|0
1643648670000|2022-01-31 17:04:30|372.28|370.08|372.28|370.08|372.28|370.08|372.1|369.9|0
1643648680000|2022-01-31 17:04:40|371.92|369.72|371.75|369.55|371.92|369.72|371.75|369.55|0
1643648690000|2022-01-31 17:04:50|371.57|369.37|371.39|369.19|371.57|369.37|371.39|369.19|0
1643648700000|2022-01-31 17:05:00|371.04|368.84|371.04|368.84|371.04|368.84|370.69|368.49|0
1643648710000|2022-01-31 17:05:10|370.69|368.49|370.86|368.66|371.04|368.84|370.69|368.49|0
1643648720000|2022-01-31 17:05:20|371.04|368.84|371.04|368.84|371.04|368.84|371.04|368.84|0
1643648730000|2022-01-31 17:05:30|370.86|368.66|370.69|368.49|370.86|368.66|370.69|368.49|0
1643648740000|2022-01-31 17:05:40|370.34|368.14|370.16|367.96|370.34|368.14|370.16|367.96|0
1643648750000|2022-01-31 17:05:50|369.98|367.78|369.98|367.78|369.98|367.78|369.98|367.78|0
1643648760000|2022-01-31 17:06:00|370.16|367.96|370.16|367.96|370.16|367.96|369.98|367.78|0
1643648770000|2022-01-31 17:06:10|370.34|368.14|370.51|368.31|370.51|368.31|370.34|368.14|0
1643648780000|2022-01-31 17:06:20|370.69|368.49|371.22|369.02|371.22|369.02|370.69|368.49|0
1643648790000|2022-01-31 17:06:30|371.04|368.84|370.86|368.66|371.04|368.84|370.86|368.66|0
1643648800000|2022-01-31 17:06:40|371.04|368.84|371.22|369.02|371.22|369.02|370.69|368.49|0
1643648810000|2022-01-31 17:06:50|370.96|368.76|370.69|368.49|370.96|368.76|370.69|368.49|0
1643648820000|2022-01-31 17:07:00|370.86|368.66|370.86|368.66|370.86|368.66|370.86|368.66|0
1643648830000|2022-01-31 17:07:10|370.78|368.58|371.39|369.19|371.39|369.19|370.78|368.58|0
1643648840000|2022-01-31 17:07:20|371.75|369.55|370.86|368.66|371.75|369.55|370.86|368.66|0
1643648850000|2022-01-31 17:07:30|371.04|368.84|370.69|368.49|371.13|368.93|370.34|368.14|0
1643648860000|2022-01-31 17:07:40|370.51|368.31|370.69|368.49|370.69|368.49|370.51|368.31|0
1643648870000|2022-01-31 17:07:50|370.51|368.31|371.04|368.84|371.04|368.84|370.51|368.31|0
1643648880000|2022-01-31 17:08:00|371.22|369.02|371.75|369.55|371.75|369.55|371.22|369.02|0
1643648890000|2022-01-31 17:08:10|371.57|369.37|371.75|369.55|371.92|369.72|371.57|369.37|0
1643648900000|2022-01-31 17:08:20|371.84|369.64|371.75|369.55|371.84|369.64|371.75|369.55|0
1643648910000|2022-01-31 17:08:30|371.92|369.72|372.27|370.07|372.27|370.07|371.92|369.72|0
1643648920000|2022-01-31 17:08:40|371.92|369.72|372.98|370.78|372.98|370.78|371.92|369.72|0
1643648930000|2022-01-31 17:08:50|372.8|370.6|372.45|370.25|373.16|370.96|372.45|370.25|0
1643648940000|2022-01-31 17:09:00|371.92|369.72|371.75|369.55|372.1|369.9|371.75|369.55|0
1643648950000|2022-01-31 17:09:10|371.92|369.72|372.8|370.6|372.8|370.6|371.92|369.72|0
1643648960000|2022-01-31 17:09:20|373.16|370.96|373.87|371.67|373.87|371.67|373.16|370.96|0
1643648970000|2022-01-31 17:09:30|373.43|371.23|374.22|372.02|374.22|372.02|373.43|371.23|0
1643648980000|2022-01-31 17:09:40|373.87|371.67|373.87|371.67|374.22|372.02|373.87|371.67|0
1643648990000|2022-01-31 17:09:50|374.22|372.02|374.75|372.55|374.75|372.55|374.22|372.02|0
1643649000000|2022-01-31 17:10:00|374.4|372.2|373.69|371.49|374.4|372.2|373.69|371.49|0
1643649010000|2022-01-31 17:10:10|373.87|371.67|373.33|371.13|373.87|371.67|373.33|371.13|0
1643649020000|2022-01-31 17:10:20|373.43|371.23|374.04|371.84|374.04|371.84|373.43|371.23|0
1643649030000|2022-01-31 17:10:30|374.22|372.02|374.04|371.84|374.4|372.2|374.04|371.84|0
1643649040000|2022-01-31 17:10:40|373.87|371.67|373.69|371.49|373.87|371.67|373.51|371.31|0
1643649050000|2022-01-31 17:10:50|373.51|371.31|373.33|371.13|373.51|371.31|373.33|371.13|0
1643649060000|2022-01-31 17:11:00|373.86|371.66|373.43|371.23|373.86|371.66|373.43|371.23|0
1643649070000|2022-01-31 17:11:10|373.16|370.96|372.9|370.7|373.16|370.96|372.9|370.7|0
1643649080000|2022-01-31 17:11:20|373.07|370.87|372.72|370.52|373.16|370.96|372.63|370.43|0
1643649090000|2022-01-31 17:11:30|372.63|370.43|373.33|371.13|373.33|371.13|372.63|370.43|0
1643649100000|2022-01-31 17:11:40|372.98|370.78|373.33|371.13|373.33|371.13|372.8|370.6|0
1643649110000|2022-01-31 17:11:50|373.25|371.05|373.33|371.13|373.33|371.13|373.25|371.05|0
1643649120000|2022-01-31 17:12:00|373.86|371.66|373.51|371.31|373.86|371.66|373.51|371.31|0
1643649130000|2022-01-31 17:12:10|373.69|371.49|373.86|371.66|373.86|371.66|373.69|371.49|0
1643649140000|2022-01-31 17:12:20|373.69|371.49|372.98|370.78|373.69|371.49|372.98|370.78|0
1643649150000|2022-01-31 17:12:30|373.16|370.96|373.51|371.31|373.51|371.31|373.16|370.96|0
1643649160000|2022-01-31 17:12:40|372.63|370.43|372.27|370.07|372.63|370.43|372.27|370.07|0
1643649170000|2022-01-31 17:12:50|371.92|369.72|372.1|369.9|372.27|370.07|371.92|369.72|0
1643649180000|2022-01-31 17:13:00|371.92|369.72|372.1|369.9|372.1|369.9|371.92|369.72|0
1643649190000|2022-01-31 17:13:10|372.27|370.07|372.27|370.07|372.27|370.07|372.27|370.07|0
1643649200000|2022-01-31 17:13:20|372.1|369.9|372.27|370.07|372.27|370.07|372.1|369.9|0
1643649210000|2022-01-31 17:13:30|372.1|369.9|372.45|370.25|372.45|370.25|372.1|369.9|0
1643649220000|2022-01-31 17:13:40|372.27|370.07|373.51|371.31|373.51|371.31|372.27|370.07|0
1643649230000|2022-01-31 17:13:50|373.69|371.49|373.51|371.31|373.86|371.66|373.51|371.31|0
1643649240000|2022-01-31 17:14:00|373.33|371.13|374.39|372.19|374.39|372.19|373.33|371.13|0
1643649250000|2022-01-31 17:14:10|374.04|371.84|375.28|373.08|375.28|373.08|374.04|371.84|0
1643649260000|2022-01-31 17:14:20|374.93|372.73|374.93|372.73|374.93|372.73|374.57|372.37|0
1643649270000|2022-01-31 17:14:30|375.1|372.9|374.75|372.55|375.1|372.9|374.75|372.55|0
1643649280000|2022-01-31 17:14:40|374.93|372.73|374.57|372.37|374.93|372.73|374.57|372.37|0
1643649290000|2022-01-31 17:14:50|374.13|371.93|374.39|372.19|374.57|372.37|374.13|371.93|0
1643649300000|2022-01-31 17:15:00|374.22|372.02|373.69|371.49|374.22|372.02|373.69|371.49|0
1643649310000|2022-01-31 17:15:10|373.86|371.66|374.93|372.73|374.93|372.73|373.86|371.66|0
1643649320000|2022-01-31 17:15:20|375.02|372.82|374.39|372.19|375.02|372.82|374.39|372.19|0
1643649330000|2022-01-31 17:15:30|374.04|371.84|374.75|372.55|374.75|372.55|374.04|371.84|0
1643649340000|2022-01-31 17:15:40|374.57|372.37|374.39|372.19|374.75|372.55|374.39|372.19|0
1643649350000|2022-01-31 17:15:50|374.13|371.93|374.22|372.02|374.22|372.02|374.13|371.93|0
1643649360000|2022-01-31 17:16:00|374.04|371.84|373.86|371.66|374.04|371.84|373.69|371.49|0
1643649370000|2022-01-31 17:16:10|373.6|371.4|373.51|371.31|373.6|371.4|373.16|370.96|0
1643649380000|2022-01-31 17:16:20|373.86|371.66|373.51|371.31|373.86|371.66|373.51|371.31|0
1643649390000|2022-01-31 17:16:30|373.33|371.13|373.07|370.87|373.33|371.13|372.98|370.78|0
1643649400000|2022-01-31 17:16:40|372.98|370.78|372.72|370.52|372.98|370.78|372.62|370.42|0
1643649410000|2022-01-31 17:16:50|372.62|370.42|372.62|370.42|372.8|370.6|372.62|370.42|0
1643649420000|2022-01-31 17:17:00|372.27|370.07|371.74|369.54|372.27|370.07|371.74|369.54|0
1643649430000|2022-01-31 17:17:10|371.92|369.72|371.04|368.84|371.92|369.72|371.04|368.84|0
1643649440000|2022-01-31 17:17:20|371.39|369.19|371.39|369.19|371.39|369.19|371.21|369.01|0
1643649450000|2022-01-31 17:17:30|371.04|368.84|370.51|368.31|371.21|369.01|370.51|368.31|0
1643649460000|2022-01-31 17:17:40|371.04|368.84|370.86|368.66|371.04|368.84|370.6|368.4|0
1643649470000|2022-01-31 17:17:50|370.68|368.48|370.51|368.31|370.86|368.66|370.51|368.31|0
1643649480000|2022-01-31 17:18:00|370.33|368.13|370.16|367.96|370.51|368.31|370.16|367.96|0
1643649490000|2022-01-31 17:18:10|369.98|367.78|368.75|366.55|369.98|367.78|368.75|366.55|0
1643649500000|2022-01-31 17:18:20|368.57|366.37|368.57|366.37|368.57|366.37|368.57|366.37|0
1643649510000|2022-01-31 17:18:30|368.22|366.02|368.92|366.72|368.92|366.72|368.22|366.02|0
1643649520000|2022-01-31 17:18:40|369.1|366.9|369.28|367.08|369.28|367.08|369.1|366.9|0
1643649530000|2022-01-31 17:18:50|369.37|367.17|369.28|367.08|369.45|367.25|369.28|367.08|0
1643649540000|2022-01-31 17:19:00|369.45|367.25|369.63|367.43|369.8|367.6|369.45|367.25|0
1643649550000|2022-01-31 17:19:10|370.15|367.95|372.37|370.17|372.37|370.17|369.63|367.43|0
1643649570000|2022-01-31 17:19:30|372.2|370|369.35|367.15|372.2|370|369.35|367.15|0
1643649580000|2022-01-31 17:19:40|369.18|366.98|367.29|365.09|369.18|366.98|367.29|365.09|0
1643649590000|2022-01-31 17:19:50|365.41|363.21|365.41|363.21|365.41|363.21|365.41|363.21|0
1643649600000|2022-01-31 17:20:00|365.5|363.3|365.76|363.56|366.12|363.92|365.5|363.3|0
1643649610000|2022-01-31 17:20:10|366.12|363.92|366.56|364.36|366.56|364.36|366.12|363.92|0
1643649620000|2022-01-31 17:20:20|366.65|364.45|365.94|363.74|366.65|364.45|365.94|363.74|0
1643649630000|2022-01-31 17:20:30|366.12|363.92|366.03|363.83|366.12|363.92|366.03|363.83|0
1643649640000|2022-01-31 17:20:40|366.12|363.92|365.76|363.56|366.12|363.92|365.76|363.56|0
1643649650000|2022-01-31 17:20:50|365.85|363.65|366.47|364.27|366.47|364.27|365.85|363.65|0
1643649660000|2022-01-31 17:21:00|366.12|363.92|366.12|363.92|366.21|364.01|366.12|363.92|0
1643649670000|2022-01-31 17:21:10|365.94|363.74|365.76|363.56|366.12|363.92|365.76|363.56|0
1643649690000|2022-01-31 17:21:30|366.12|363.92|367.54|365.34|367.54|365.34|366.12|363.92|0
1643649700000|2022-01-31 17:21:40|367.36|365.16|367.36|365.16|367.36|365.16|367.36|365.16|0
1643649710000|2022-01-31 17:21:50|367.27|365.07|366.83|364.63|367.27|365.07|366.83|364.63|0
1643649720000|2022-01-31 17:22:00|367.18|364.98|367|364.8|367.18|364.98|367|364.8|0
1643649730000|2022-01-31 17:22:10|367.1|364.9|367|364.8|367.18|364.98|367|364.8|0
1643649740000|2022-01-31 17:22:20|367.89|365.69|367.89|365.69|367.89|365.69|367.89|365.69|0
1643649750000|2022-01-31 17:22:30|368.07|365.87|368.07|365.87|368.25|366.05|368.07|365.87|0
1643649760000|2022-01-31 17:22:40|367.71|365.51|367.89|365.69|367.89|365.69|367.54|365.34|0
1643649770000|2022-01-31 17:22:50|367.71|365.51|367.36|365.16|367.71|365.51|367.36|365.16|0
1643649780000|2022-01-31 17:23:00|367.18|364.98|367.71|365.51|367.71|365.51|367.18|364.98|0
1643649790000|2022-01-31 17:23:10|367.36|365.16|367.81|365.61|367.89|365.69|367.36|365.16|0
1643649800000|2022-01-31 17:23:20|367.71|365.51|367.89|365.69|367.89|365.69|367.54|365.34|0
1643649810000|2022-01-31 17:23:30|367.98|365.78|367.98|365.78|368.07|365.87|367.89|365.69|0
1643649820000|2022-01-31 17:23:40|368.25|366.05|368.25|366.05|368.43|366.23|368.25|366.05|0
1643649830000|2022-01-31 17:23:50|368.07|365.87|368.6|366.4|368.6|366.4|368.07|365.87|0
1643649840000|2022-01-31 17:24:00|368.78|366.58|368.96|366.76|368.96|366.76|368.7|366.5|0
1643649850000|2022-01-31 17:24:10|369.14|366.94|369.32|367.12|369.32|367.12|368.96|366.76|0
1643649860000|2022-01-31 17:24:20|369.23|367.03|371.1|368.9|371.1|368.9|369.23|367.03|0
1643649870000|2022-01-31 17:24:30|371.28|369.08|371.81|369.61|372.53|370.33|371.28|369.08|0
1643649880000|2022-01-31 17:24:40|372.17|369.97|371.28|369.08|372.17|369.97|371.28|369.08|0
1643649890000|2022-01-31 17:24:50|371.46|369.26|371.01|368.81|371.46|369.26|371.01|368.81|0
1643649900000|2022-01-31 17:25:00|371.1|368.9|371.28|369.08|371.28|369.08|371.1|368.9|0
1643649910000|2022-01-31 17:25:10|371.81|369.61|372.53|370.33|372.53|370.33|371.81|369.61|0
1643649920000|2022-01-31 17:25:20|371.99|369.79|373.25|371.05|373.25|371.05|371.99|369.79|0
1643649930000|2022-01-31 17:25:30|372.89|370.69|373.07|370.87|373.07|370.87|372.8|370.6|0
1643649940000|2022-01-31 17:25:40|372.71|370.51|372.71|370.51|372.71|370.51|372.35|370.15|0
1643649950000|2022-01-31 17:25:50|372.26|370.06|371.99|369.79|372.44|370.24|371.99|369.79|0
1643649960000|2022-01-31 17:26:00|371.46|369.26|371.19|368.99|371.46|369.26|371.19|368.99|0
1643649970000|2022-01-31 17:26:10|371.1|368.9|371.37|369.17|371.37|369.17|371.1|368.9|0
1643649980000|2022-01-31 17:26:20|371.19|368.99|371.1|368.9|371.19|368.99|371.1|368.9|0
1643649990000|2022-01-31 17:26:30|371.28|369.08|371.1|368.9|371.28|369.08|371.1|368.9|0
1643650000000|2022-01-31 17:26:40|370.83|368.63|370.74|368.54|370.92|368.72|370.74|368.54|0
1643650010000|2022-01-31 17:26:50|370.56|368.36|370.21|368.01|370.56|368.36|370.03|367.83|0
1643650020000|2022-01-31 17:27:00|370.03|367.83|369.67|367.47|370.21|368.01|369.67|367.47|0
1643650030000|2022-01-31 17:27:10|369.85|367.65|369.49|367.29|369.85|367.65|369.49|367.29|0
1643650040000|2022-01-31 17:27:20|369.85|367.65|369.49|367.29|369.85|367.65|369.49|367.29|0
1643650050000|2022-01-31 17:27:30|369.67|367.47|369.67|367.47|369.67|367.47|369.67|367.47|0
1643650060000|2022-01-31 17:27:40|369.49|367.29|369.67|367.47|369.67|367.47|369.49|367.29|0
1643650070000|2022-01-31 17:27:50|369.49|367.29|369.14|366.94|369.67|367.47|369.14|366.94|0
1643650080000|2022-01-31 17:28:00|369.31|367.11|370.03|367.83|370.03|367.83|369.31|367.11|0
1643650090000|2022-01-31 17:28:10|369.67|367.47|369.31|367.11|369.67|367.47|369.31|367.11|0
1643650100000|2022-01-31 17:28:20|369.23|367.03|369.31|367.11|369.31|367.11|369.14|366.94|0
1643650110000|2022-01-31 17:28:30|369.14|366.94|369.31|367.11|369.31|367.11|368.96|366.76|0
1643650120000|2022-01-31 17:28:40|369.23|367.03|368.42|366.22|369.23|367.03|368.42|366.22|0
1643650130000|2022-01-31 17:28:50|368.6|366.4|368.42|366.22|368.6|366.4|368.42|366.22|0
1643650140000|2022-01-31 17:29:00|368.52|366.32|368.6|366.4|368.78|366.58|368.52|366.32|0
1643650150000|2022-01-31 17:29:10|368.42|366.22|368.96|366.76|368.96|366.76|368.42|366.22|0
1643650160000|2022-01-31 17:29:20|368.78|366.58|368.25|366.05|368.78|366.58|368.25|366.05|0
1643650170000|2022-01-31 17:29:30|368.42|366.22|368.42|366.22|368.42|366.22|368.34|366.14|0
1643650180000|2022-01-31 17:29:40|368.52|366.32|368.42|366.22|368.52|366.32|368.42|366.22|0
1643650190000|2022-01-31 17:29:50|368.6|366.4|368.96|366.76|368.96|366.76|368.6|366.4|0
1643650200000|2022-01-31 17:30:00|368.6|366.4|368.25|366.05|368.6|366.4|368.07|365.87|0
1643650210000|2022-01-31 17:30:10|368.24|366.04|367.71|365.51|368.42|366.22|367.71|365.51|0
1643650220000|2022-01-31 17:30:20|367.89|365.69|367.89|365.69|367.89|365.69|367.71|365.51|0
1643650230000|2022-01-31 17:30:30|368.07|365.87|367.63|365.43|368.07|365.87|367.53|365.33|0
1643650240000|2022-01-31 17:30:40|367.53|365.33|367.36|365.16|367.53|365.33|367.36|365.16|0
1643650250000|2022-01-31 17:30:50|367.53|365.33|367.8|365.6|367.89|365.69|367.53|365.33|0
1643650260000|2022-01-31 17:31:00|367.89|365.69|367.89|365.69|368.07|365.87|367.89|365.69|0
1643650270000|2022-01-31 17:31:10|367.63|365.43|367.71|365.51|367.71|365.51|367.53|365.33|0
1643650280000|2022-01-31 17:31:20|367.53|365.33|367.89|365.69|367.89|365.69|367.53|365.33|0
1643650290000|2022-01-31 17:31:30|367.63|365.43|367.53|365.33|367.63|365.43|367.53|365.33|0
1643650300000|2022-01-31 17:31:40|367.36|365.16|367.36|365.16|367.36|365.16|367|364.8|0
1643650310000|2022-01-31 17:31:50|367.53|365.33|367.53|365.33|367.53|365.33|367.53|365.33|0
1643650320000|2022-01-31 17:32:00|367.89|365.69|367.71|365.51|367.89|365.69|367.71|365.51|0
1643650330000|2022-01-31 17:32:10|367.89|365.69|367.36|365.16|367.89|365.69|367.36|365.16|0
1643650340000|2022-01-31 17:32:20|367.71|365.51|367.71|365.51|367.89|365.69|367.71|365.51|0
1643650350000|2022-01-31 17:32:30|367.53|365.33|367.53|365.33|367.53|365.33|367.36|365.16|0
1643650360000|2022-01-31 17:32:40|367.89|365.69|368.96|366.76|368.96|366.76|367.89|365.69|0
1643650370000|2022-01-31 17:32:50|369.67|367.47|369.31|367.11|369.67|367.47|369.31|367.11|0
1643650380000|2022-01-31 17:33:00|369.13|366.93|370.38|368.18|370.38|368.18|369.13|366.93|0
1643650390000|2022-01-31 17:33:10|370.2|368|369.85|367.65|370.2|368|369.85|367.65|0
1643650400000|2022-01-31 17:33:20|369.67|367.47|369.85|367.65|369.85|367.65|369.67|367.47|0
1643650410000|2022-01-31 17:33:30|370.2|368|370.92|368.72|370.92|368.72|370.02|367.82|0
1643650420000|2022-01-31 17:33:40|370.56|368.36|371.1|368.9|371.1|368.9|370.38|368.18|0
1643650430000|2022-01-31 17:33:50|371.27|369.07|371.99|369.79|371.99|369.79|371.1|368.9|0
1643650440000|2022-01-31 17:34:00|371.63|369.43|371.27|369.07|371.63|369.43|371.1|368.9|0
1643650450000|2022-01-31 17:34:10|371.45|369.25|371.27|369.07|371.45|369.25|371.27|369.07|0
1643650460000|2022-01-31 17:34:20|371.45|369.25|372.08|369.88|372.08|369.88|371.45|369.25|0
1643650470000|2022-01-31 17:34:30|371.27|369.07|371.1|368.9|371.27|369.07|371.1|368.9|0
1643650480000|2022-01-31 17:34:40|371.27|369.07|371.63|369.43|371.63|369.43|371.27|369.07|0
1643650490000|2022-01-31 17:34:50|371.45|369.25|371.27|369.07|371.45|369.25|371.27|369.07|0
1643650500000|2022-01-31 17:35:00|371.1|368.9|370.38|368.18|371.1|368.9|370.38|368.18|0
1643650510000|2022-01-31 17:35:10|370.2|368|371.1|368.9|371.1|368.9|370.2|368|0
1643650520000|2022-01-31 17:35:20|371.9|369.7|371.1|368.9|371.99|369.79|371.1|368.9|0
1643650530000|2022-01-31 17:35:30|370.92|368.72|370.02|367.82|370.92|368.72|370.02|367.82|0
1643650540000|2022-01-31 17:35:40|370.2|368|369.85|367.65|370.2|368|369.85|367.65|0
1643650550000|2022-01-31 17:35:50|369.76|367.56|369.49|367.29|369.76|367.56|369.49|367.29|0
1643650560000|2022-01-31 17:36:00|369.31|367.11|370.3|368.1|370.38|368.18|369.31|367.11|0
1643650570000|2022-01-31 17:36:10|370.47|368.27|370.2|368|370.56|368.36|370.2|368|0
1643650580000|2022-01-31 17:36:20|370.02|367.82|369.76|367.56|370.02|367.82|369.76|367.56|0
1643650590000|2022-01-31 17:36:30|369.85|367.65|370.2|368|370.2|368|369.85|367.65|0
1643650600000|2022-01-31 17:36:40|370.56|368.36|370.38|368.18|370.56|368.36|370.38|368.18|0
1643650610000|2022-01-31 17:36:50|370.02|367.82|370.56|368.36|370.56|368.36|370.02|367.82|0
1643650620000|2022-01-31 17:37:00|370.65|368.45|369.85|367.65|370.65|368.45|369.67|367.47|0
1643650630000|2022-01-31 17:37:10|369.67|367.47|369.58|367.38|369.67|367.47|369.49|367.29|0
1643650640000|2022-01-31 17:37:20|369.67|367.47|369.31|367.11|369.67|367.47|369.31|367.11|0
1643650650000|2022-01-31 17:37:30|369.22|367.02|369.13|366.93|369.22|367.02|369.13|366.93|0
1643650660000|2022-01-31 17:37:40|369.31|367.11|369.13|366.93|369.31|367.11|369.13|366.93|0
1643650670000|2022-01-31 17:37:50|369.31|367.11|369.31|367.11|369.31|367.11|369.13|366.93|0
1643650680000|2022-01-31 17:38:00|369.22|367.02|369.49|367.29|369.58|367.38|369.22|367.02|0
1643650690000|2022-01-31 17:38:10|369.84|367.64|369.76|367.56|369.84|367.64|369.76|367.56|0
1643650700000|2022-01-31 17:38:20|369.4|367.2|369.49|367.29|369.49|367.29|369.13|366.93|0
1643650710000|2022-01-31 17:38:30|369.58|367.38|369.31|367.11|369.58|367.38|369.31|367.11|0
1643650720000|2022-01-31 17:38:40|369.49|367.29|368.95|366.75|369.49|367.29|368.95|366.75|0
1643650730000|2022-01-31 17:38:50|368.78|366.58|369.31|367.11|369.31|367.11|368.78|366.58|0
1643650740000|2022-01-31 17:39:00|369.13|366.93|368.06|365.86|369.13|366.93|368.06|365.86|0
1643650750000|2022-01-31 17:39:10|368.24|366.04|368.24|366.04|368.24|366.04|368.24|366.04|0
1643650760000|2022-01-31 17:39:20|368.06|365.86|368.24|366.04|368.24|366.04|368.06|365.86|0
1643650770000|2022-01-31 17:39:30|368.06|365.86|368.06|365.86|368.06|365.86|367.89|365.69|0
1643650780000|2022-01-31 17:39:40|368.24|366.04|368.42|366.22|368.42|366.22|368.06|365.86|0
1643650790000|2022-01-31 17:39:50|368.06|365.86|368.06|365.86|368.06|365.86|368.06|365.86|0
1643650800000|2022-01-31 17:40:00|367.98|365.78|369.13|366.93|369.13|366.93|367.98|365.78|0
1643650810000|2022-01-31 17:40:10|368.95|366.75|368.77|366.57|368.95|366.75|368.6|366.4|0
1643650820000|2022-01-31 17:40:20|368.42|366.22|368.95|366.75|368.95|366.75|368.42|366.22|0
1643650830000|2022-01-31 17:40:30|368.42|366.22|368.42|366.22|368.95|366.75|368.42|366.22|0
1643650840000|2022-01-31 17:40:40|368.24|366.04|368.24|366.04|368.24|366.04|368.24|366.04|0
1643650850000|2022-01-31 17:40:50|368.06|365.86|367.71|365.51|368.06|365.86|367.71|365.51|0
1643650860000|2022-01-31 17:41:00|367.88|365.68|367.71|365.51|367.88|365.68|367.71|365.51|0
1643650870000|2022-01-31 17:41:10|367.88|365.68|367.71|365.51|368.06|365.86|367.71|365.51|0
1643650880000|2022-01-31 17:41:20|367.35|365.15|367|364.8|367.35|365.15|367|364.8|0
1643650890000|2022-01-31 17:41:30|367.17|364.97|367|364.8|367.17|364.97|367|364.8|0
1643650900000|2022-01-31 17:41:40|367.17|364.97|367.35|365.15|367.35|365.15|367.17|364.97|0
1643650910000|2022-01-31 17:41:50|367.27|365.07|367.35|365.15|367.53|365.33|367.27|365.07|0
1643650920000|2022-01-31 17:42:00|367.71|365.51|368.06|365.86|368.06|365.86|367.71|365.51|0
1643650930000|2022-01-31 17:42:10|367.88|365.68|368.77|366.57|368.77|366.57|367.88|365.68|0
1643650940000|2022-01-31 17:42:20|368.42|366.22|368.24|366.04|368.42|366.22|368.24|366.04|0
1643650950000|2022-01-31 17:42:30|367.88|365.68|368.24|366.04|368.24|366.04|367.88|365.68|0
1643650960000|2022-01-31 17:42:40|368.06|365.86|367.71|365.51|368.06|365.86|367.71|365.51|0
1643650970000|2022-01-31 17:42:50|367.53|365.33|367.35|365.15|367.53|365.33|367.35|365.15|0
1643650980000|2022-01-31 17:43:00|367.27|365.07|367.71|365.51|367.71|365.51|367.27|365.07|0
1643650990000|2022-01-31 17:43:10|367.88|365.68|367.88|365.68|368.24|366.04|367.88|365.68|0
1643651000000|2022-01-31 17:43:20|367.71|365.51|367.53|365.33|367.88|365.68|367.53|365.33|0
1643651010000|2022-01-31 17:43:30|367.35|365.15|367.35|365.15|367.53|365.33|367.35|365.15|0
1643651020000|2022-01-31 17:43:40|367.17|364.97|367.88|365.68|367.88|365.68|367.17|364.97|0
1643651030000|2022-01-31 17:43:50|368.06|365.86|367.98|365.78|368.06|365.86|367.98|365.78|0
1643651040000|2022-01-31 17:44:00|367.71|365.51|367.53|365.33|367.71|365.51|367.35|365.15|0
1643651050000|2022-01-31 17:44:10|367.17|364.97|367|364.8|367.17|364.97|366.46|364.26|0
1643651060000|2022-01-31 17:44:20|367.35|365.15|367.71|365.51|367.71|365.51|367.17|364.97|0
1643651070000|2022-01-31 17:44:30|368.24|366.04|368.24|366.04|368.42|366.22|368.24|366.04|0
1643651080000|2022-01-31 17:44:40|368.6|366.4|368.6|366.4|368.6|366.4|368.42|366.22|0
1643651090000|2022-01-31 17:44:50|368.77|366.57|368.24|366.04|368.77|366.57|368.24|366.04|0
1643651100000|2022-01-31 17:45:00|367.88|365.68|367.71|365.51|367.88|365.68|367.71|365.51|0
1643651110000|2022-01-31 17:45:10|367.53|365.33|367.53|365.33|367.71|365.51|367.53|365.33|0
1643651120000|2022-01-31 17:45:20|367.35|365.15|367.35|365.15|367.53|365.33|367.35|365.15|0
1643651130000|2022-01-31 17:45:30|367.26|365.06|366.91|364.71|367.26|365.06|366.64|364.44|0
1643651140000|2022-01-31 17:45:40|366.99|364.79|366.28|364.08|366.99|364.79|366.28|364.08|0
1643651150000|2022-01-31 17:45:50|366.11|363.91|365.93|363.73|366.11|363.91|365.93|363.73|0
1643651160000|2022-01-31 17:46:00|366.11|363.91|366.46|364.26|366.64|364.44|366.11|363.91|0
1643651170000|2022-01-31 17:46:10|366.64|364.44|366.46|364.26|366.82|364.62|366.46|364.26|0
1643651180000|2022-01-31 17:46:20|366.64|364.44|366.55|364.35|366.64|364.44|366.38|364.18|0
1643651190000|2022-01-31 17:46:30|366.64|364.44|365.75|363.55|366.64|364.44|365.75|363.55|0
1643651200000|2022-01-31 17:46:40|365.93|363.73|365.75|363.55|365.93|363.73|365.75|363.55|0
1643651210000|2022-01-31 17:46:50|365.93|363.73|365.75|363.55|365.93|363.73|365.58|363.38|0
1643651220000|2022-01-31 17:47:00|366.11|363.91|365.93|363.73|366.11|363.91|365.75|363.55|0
1643651230000|2022-01-31 17:47:10|366.02|363.82|365.93|363.73|366.02|363.82|365.93|363.73|0
1643651240000|2022-01-31 17:47:20|365.84|363.64|365.22|363.02|365.84|363.64|365.22|363.02|0
1643651250000|2022-01-31 17:47:30|365.04|362.84|364.87|362.67|365.04|362.84|364.69|362.49|0
1643651260000|2022-01-31 17:47:40|364.69|362.49|364.87|362.67|365.04|362.84|364.69|362.49|0
1643651270000|2022-01-31 17:47:50|365.04|362.84|364.78|362.58|365.04|362.84|364.78|362.58|0
1643651280000|2022-01-31 17:48:00|364.69|362.49|364.51|362.31|364.87|362.67|364.51|362.31|0
1643651290000|2022-01-31 17:48:10|364.34|362.14|363.8|361.6|364.34|362.14|363.8|361.6|0
1643651300000|2022-01-31 17:48:20|363.63|361.43|363.63|361.43|363.63|361.43|363.54|361.34|0
1643651310000|2022-01-31 17:48:30|363.8|361.6|363.63|361.43|363.8|361.6|363.63|361.43|0
1643651320000|2022-01-31 17:48:40|363.8|361.6|363.63|361.43|363.8|361.6|363.63|361.43|0
1643651330000|2022-01-31 17:48:50|363.8|361.6|363.45|361.25|363.8|361.6|363.45|361.25|0
1643651340000|2022-01-31 17:49:00|363.63|361.43|363.9|361.7|363.98|361.78|363.63|361.43|0
1643651350000|2022-01-31 17:49:10|363.72|361.52|363.63|361.43|363.72|361.52|363.63|361.43|0
1643651360000|2022-01-31 17:49:20|363.27|361.07|363.27|361.07|363.27|361.07|363.1|360.9|0
1643651370000|2022-01-31 17:49:30|363.45|361.25|363.45|361.25|363.45|361.25|363.45|361.25|0
1643651380000|2022-01-31 17:49:40|363.63|361.43|363.45|361.25|363.63|361.43|363.45|361.25|0
1643651390000|2022-01-31 17:49:50|363.27|361.07|362.92|360.72|363.27|361.07|362.92|360.72|0
1643651400000|2022-01-31 17:50:00|363.1|360.9|363.63|361.43|363.98|361.78|363.1|360.9|0
1643651410000|2022-01-31 17:50:10|363.8|361.6|363.8|361.6|363.98|361.78|363.8|361.6|0
1643651420000|2022-01-31 17:50:20|363.98|361.78|363.98|361.78|363.98|361.78|363.8|361.6|0
1643651430000|2022-01-31 17:50:30|364.33|362.13|364.51|362.31|364.51|362.31|364.33|362.13|0
1643651440000|2022-01-31 17:50:40|364.33|362.13|364.33|362.13|364.43|362.23|364.33|362.13|0
1643651450000|2022-01-31 17:50:50|364.16|361.96|363.98|361.78|364.16|361.96|363.9|361.7|0
1643651460000|2022-01-31 17:51:00|363.72|361.52|363.98|361.78|363.98|361.78|363.72|361.52|0
1643651470000|2022-01-31 17:51:10|363.8|361.6|363.8|361.6|363.8|361.6|363.63|361.43|0
1643651480000|2022-01-31 17:51:20|363.63|361.43|363.8|361.6|363.98|361.78|363.63|361.43|0
1643651490000|2022-01-31 17:51:30|363.63|361.43|364.16|361.96|364.16|361.96|363.63|361.43|0
1643651500000|2022-01-31 17:51:40|363.98|361.78|363.98|361.78|363.98|361.78|363.98|361.78|0
1643651510000|2022-01-31 17:51:50|364.16|361.96|365.04|362.84|365.04|362.84|364.16|361.96|0
1643651520000|2022-01-31 17:52:00|364.69|362.49|364.33|362.13|364.69|362.49|364.25|362.05|0
1643651530000|2022-01-31 17:52:10|364.51|362.31|364.33|362.13|364.51|362.31|364.33|362.13|0
1643651540000|2022-01-31 17:52:20|363.8|361.6|363.63|361.43|363.98|361.78|363.63|361.43|0
1643651550000|2022-01-31 17:52:30|363.8|361.6|363.45|361.25|363.8|361.6|363.45|361.25|0
1643651560000|2022-01-31 17:52:40|363.54|361.34|363.63|361.43|363.63|361.43|363.45|361.25|0
1643651570000|2022-01-31 17:52:50|363.54|361.34|363.63|361.43|363.63|361.43|363.45|361.25|0
1643651580000|2022-01-31 17:53:00|363.45|361.25|362.92|360.72|363.45|361.25|362.92|360.72|0
1643651590000|2022-01-31 17:53:10|362.57|360.37|362.31|360.11|362.57|360.37|362.21|360.01|0
1643651600000|2022-01-31 17:53:20|362.39|360.19|363.1|360.9|363.1|360.9|362.39|360.19|0
1643651610000|2022-01-31 17:53:30|362.92|360.72|362.74|360.54|362.92|360.72|362.57|360.37|0
1643651620000|2022-01-31 17:53:40|362.92|360.72|363.1|360.9|363.1|360.9|362.92|360.72|0
1643651630000|2022-01-31 17:53:50|362.74|360.54|362.92|360.72|362.92|360.72|362.74|360.54|0
1643651640000|2022-01-31 17:54:00|363.1|360.9|362.39|360.19|363.1|360.9|362.39|360.19|0
1643651650000|2022-01-31 17:54:10|362.74|360.54|362.74|360.54|362.74|360.54|362.57|360.37|0
1643651660000|2022-01-31 17:54:20|362.57|360.37|362.57|360.37|362.57|360.37|362.57|360.37|0
1643651670000|2022-01-31 17:54:30|362.39|360.19|362.39|360.19|362.39|360.19|362.39|360.19|0
1643651680000|2022-01-31 17:54:40|362.21|360.01|362.21|360.01|362.21|360.01|362.21|360.01|0
1643651690000|2022-01-31 17:54:50|362.39|360.19|362.39|360.19|362.57|360.37|362.39|360.19|0
1643651700000|2022-01-31 17:55:00|362.21|360.01|362.04|359.84|362.21|360.01|362.04|359.84|0
1643651710000|2022-01-31 17:55:10|362.39|360.19|362.21|360.01|362.39|360.19|362.04|359.84|0
1643651720000|2022-01-31 17:55:20|362.13|359.93|361.86|359.66|362.13|359.93|361.86|359.66|0
1643651730000|2022-01-31 17:55:30|361.68|359.48|362.04|359.84|362.04|359.84|361.68|359.48|0
1643651740000|2022-01-31 17:55:40|361.86|359.66|361.86|359.66|361.86|359.66|361.86|359.66|0
1643651750000|2022-01-31 17:55:50|362.04|359.84|361.86|359.66|362.04|359.84|361.86|359.66|0
1643651760000|2022-01-31 17:56:00|361.68|359.48|361.86|359.66|361.86|359.66|361.68|359.48|0
1643651770000|2022-01-31 17:56:10|362.04|359.84|362.21|360.01|362.21|360.01|362.04|359.84|0
1643651780000|2022-01-31 17:56:20|361.68|359.48|361.68|359.48|361.68|359.48|361.68|359.48|0
1643651790000|2022-01-31 17:56:30|361.51|359.31|361.51|359.31|361.68|359.48|361.33|359.13|0
1643651800000|2022-01-31 17:56:40|361.33|359.13|360.8|358.6|361.33|359.13|360.8|358.6|0
1643651810000|2022-01-31 17:56:50|360.45|358.25|360.63|358.43|360.8|358.6|360.45|358.25|0
1643651820000|2022-01-31 17:57:00|360.8|358.6|360.9|358.7|360.9|358.7|360.8|358.6|0
1643651830000|2022-01-31 17:57:10|360.98|358.78|361.33|359.13|361.33|359.13|360.98|358.78|0
1643651840000|2022-01-31 17:57:20|361.16|358.96|361.51|359.31|361.51|359.31|360.98|358.78|0
1643651850000|2022-01-31 17:57:30|362.04|359.84|362.04|359.84|362.04|359.84|361.68|359.48|0
1643651860000|2022-01-31 17:57:40|361.68|359.48|361.86|359.66|361.86|359.66|361.68|359.48|0
1643651870000|2022-01-31 17:57:50|361.68|359.48|361.78|359.58|361.86|359.66|361.68|359.48|0
1643651880000|2022-01-31 17:58:00|361.68|359.48|361.51|359.31|361.68|359.48|361.33|359.13|0
1643651890000|2022-01-31 17:58:10|361.33|359.13|361.95|359.75|361.95|359.75|361.33|359.13|0
1643651900000|2022-01-31 17:58:20|361.86|359.66|362.74|360.54|362.74|360.54|361.86|359.66|0
1643651910000|2022-01-31 17:58:30|362.56|360.36|362.56|360.36|362.56|360.36|362.39|360.19|0
1643651920000|2022-01-31 17:58:40|362.21|360.01|362.04|359.84|362.21|360.01|362.04|359.84|0
1643651930000|2022-01-31 17:58:50|362.13|359.93|361.68|359.48|362.13|359.93|361.68|359.48|0
1643651940000|2022-01-31 17:59:00|361.51|359.31|361.33|359.13|361.6|359.4|361.33|359.13|0
1643651950000|2022-01-31 17:59:10|361.51|359.31|361.51|359.31|361.68|359.48|361.51|359.31|0
1643651960000|2022-01-31 17:59:20|361.42|359.22|361.51|359.31|361.51|359.31|361.33|359.13|0
1643651970000|2022-01-31 17:59:30|361.68|359.48|361.68|359.48|361.68|359.48|361.68|359.48|0
1643651980000|2022-01-31 17:59:40|361.86|359.66|361.6|359.4|361.86|359.66|361.6|359.4|0
1643651990000|2022-01-31 17:59:50|361.51|359.31|361.68|359.48|361.68|359.48|361.51|359.31|0
1643652000000|2022-01-31 18:00:00|361.86|359.66|363.27|361.07|363.27|361.07|361.86|359.66|0
1643652010000|2022-01-31 18:00:10|363.36|361.16|362.92|360.72|363.45|361.25|362.74|360.54|0
1643652020000|2022-01-31 18:00:20|363.09|360.89|363.45|361.25|363.45|361.25|363.09|360.89|0
1643652030000|2022-01-31 18:00:30|363.27|361.07|364.15|361.95|364.15|361.95|363.27|361.07|0
1643652040000|2022-01-31 18:00:40|363.98|361.78|363.45|361.25|363.98|361.78|363.45|361.25|0
1643652050000|2022-01-31 18:00:50|363.8|361.6|363.98|361.78|364.15|361.95|363.8|361.6|0
1643652060000|2022-01-31 18:01:00|363.54|361.34|364.33|362.13|364.33|362.13|363.54|361.34|0
1643652070000|2022-01-31 18:01:10|364.51|362.31|364.51|362.31|364.86|362.66|364.51|362.31|0
1643652080000|2022-01-31 18:01:20|364.68|362.48|364.33|362.13|364.86|362.66|364.33|362.13|0
1643652090000|2022-01-31 18:01:30|363.98|361.78|363.98|361.78|363.98|361.78|363.98|361.78|0
1643652100000|2022-01-31 18:01:40|364.07|361.87|364.07|361.87|364.07|361.87|363.98|361.78|0
1643652110000|2022-01-31 18:01:50|363.8|361.6|364.33|362.13|364.33|362.13|363.8|361.6|0
1643652120000|2022-01-31 18:02:00|364.15|361.95|364.51|362.31|364.51|362.31|364.15|361.95|0
1643652130000|2022-01-31 18:02:10|364.68|362.48|365.57|363.37|365.57|363.37|364.68|362.48|0
1643652140000|2022-01-31 18:02:20|365.39|363.19|364.51|362.31|365.39|363.19|364.51|362.31|0
1643652150000|2022-01-31 18:02:30|364.33|362.13|364.15|361.95|364.33|362.13|364.15|361.95|0
1643652160000|2022-01-31 18:02:40|363.98|361.78|364.15|361.95|364.15|361.95|363.98|361.78|0
1643652170000|2022-01-31 18:02:50|364.51|362.31|364.15|361.95|364.51|362.31|364.15|361.95|0
1643652180000|2022-01-31 18:03:00|363.98|361.78|363.98|361.78|363.98|361.78|363.98|361.78|0
1643652190000|2022-01-31 18:03:10|363.8|361.6|364.51|362.31|364.51|362.31|363.8|361.6|0
1643652200000|2022-01-31 18:03:20|364.33|362.13|364.86|362.66|364.86|362.66|364.33|362.13|0
1643652210000|2022-01-31 18:03:30|364.68|362.48|364.15|361.95|364.68|362.48|364.15|361.95|0
1643652220000|2022-01-31 18:03:40|363.98|361.78|364.15|361.95|364.33|362.13|363.98|361.78|0
1643652230000|2022-01-31 18:03:50|364.51|362.31|364.15|361.95|364.51|362.31|364.15|361.95|0
1643652240000|2022-01-31 18:04:00|364.33|362.13|364.15|361.95|364.33|362.13|364.15|361.95|0
1643652250000|2022-01-31 18:04:10|363.98|361.78|364.33|362.13|364.33|362.13|363.98|361.78|0
1643652260000|2022-01-31 18:04:20|364.51|362.31|364.33|362.13|364.51|362.31|364.33|362.13|0
1643652270000|2022-01-31 18:04:30|364.68|362.48|364.51|362.31|364.68|362.48|364.51|362.31|0
1643652280000|2022-01-31 18:04:40|364.68|362.48|364.68|362.48|364.68|362.48|364.51|362.31|0
1643652290000|2022-01-31 18:04:50|364.33|362.13|364.15|361.95|364.33|362.13|364.15|361.95|0
1643652300000|2022-01-31 18:05:00|364.33|362.13|365.04|362.84|365.21|363.01|364.33|362.13|0
1643652310000|2022-01-31 18:05:10|364.86|362.66|364.68|362.48|364.86|362.66|364.68|362.48|0
1643652320000|2022-01-31 18:05:20|364.51|362.31|364.51|362.31|364.51|362.31|364.33|362.13|0
1643652330000|2022-01-31 18:05:30|364.6|362.4|364.68|362.48|364.86|362.66|364.6|362.4|0
1643652340000|2022-01-31 18:05:40|364.6|362.4|364.86|362.66|364.86|362.66|364.6|362.4|0
1643652350000|2022-01-31 18:05:50|364.68|362.48|364.68|362.48|364.86|362.66|364.68|362.48|0
1643652360000|2022-01-31 18:06:00|364.86|362.66|364.77|362.57|364.86|362.66|364.77|362.57|0
1643652370000|2022-01-31 18:06:10|364.86|362.66|364.86|362.66|365.04|362.84|364.86|362.66|0
1643652380000|2022-01-31 18:06:20|364.5|362.3|363.44|361.24|364.5|362.3|363.44|361.24|0
1643652390000|2022-01-31 18:06:30|363.62|361.42|363.27|361.07|363.8|361.6|363.27|361.07|0
1643652400000|2022-01-31 18:06:40|362.91|360.71|362.74|360.54|362.91|360.71|362.56|360.36|0
1643652410000|2022-01-31 18:06:50|363.09|360.89|363.27|361.07|363.27|361.07|363.09|360.89|0
1643652420000|2022-01-31 18:07:00|363.44|361.24|363.44|361.24|363.44|361.24|363.27|361.07|0
1643652430000|2022-01-31 18:07:10|363.36|361.16|363.09|360.89|363.36|361.16|363.09|360.89|0
1643652440000|2022-01-31 18:07:20|363.27|361.07|363.36|361.16|363.44|361.24|363.27|361.07|0
1643652450000|2022-01-31 18:07:30|363.62|361.42|363.62|361.42|363.8|361.6|363.62|361.42|0
1643652460000|2022-01-31 18:07:40|363.44|361.24|363.44|361.24|363.44|361.24|363.27|361.07|0
1643652470000|2022-01-31 18:07:50|363.18|360.98|363.09|360.89|363.18|360.98|363.09|360.89|0
1643652480000|2022-01-31 18:08:00|363.27|361.07|363.62|361.42|363.62|361.42|363.27|361.07|0
1643652490000|2022-01-31 18:08:10|363.71|361.51|363.8|361.6|363.8|361.6|363.62|361.42|0
1643652500000|2022-01-31 18:08:20|363.97|361.77|364.07|361.87|364.15|361.95|363.97|361.77|0
1643652510000|2022-01-31 18:08:30|363.62|361.42|363.62|361.42|363.97|361.77|363.62|361.42|0
1643652520000|2022-01-31 18:08:40|363.8|361.6|363.97|361.77|363.97|361.77|363.8|361.6|0
1643652530000|2022-01-31 18:08:50|363.8|361.6|363.8|361.6|363.8|361.6|363.8|361.6|0
1643652540000|2022-01-31 18:09:00|363.71|361.51|363.62|361.42|363.71|361.51|363.62|361.42|0
1643652550000|2022-01-31 18:09:10|363.44|361.24|363.62|361.42|363.8|361.6|363.44|361.24|0
1643652560000|2022-01-31 18:09:20|363.8|361.6|363.62|361.42|363.97|361.77|363.62|361.42|0
1643652570000|2022-01-31 18:09:30|363.8|361.6|363.62|361.42|363.8|361.6|363.62|361.42|0
1643652580000|2022-01-31 18:09:40|363.44|361.24|363.44|361.24|363.53|361.33|363.44|361.24|0
1643652590000|2022-01-31 18:09:50|363.62|361.42|363.62|361.42|363.8|361.6|363.62|361.42|0
1643652600000|2022-01-31 18:10:00|363.44|361.24|363.09|360.89|363.62|361.42|363.09|360.89|0
1643652610000|2022-01-31 18:10:10|363.27|361.07|364.15|361.95|364.15|361.95|363.27|361.07|0
1643652620000|2022-01-31 18:10:20|364.33|362.13|364.6|362.4|364.68|362.48|364.33|362.13|0
1643652630000|2022-01-31 18:10:30|364.68|362.48|365.03|362.83|365.03|362.83|364.68|362.48|0
1643652640000|2022-01-31 18:10:40|365.21|363.01|365.13|362.93|365.21|363.01|365.03|362.83|0
1643652650000|2022-01-31 18:10:50|365.03|362.83|365.39|363.19|365.39|363.19|365.03|362.83|0
1643652660000|2022-01-31 18:11:00|365.57|363.37|365.39|363.19|365.57|363.37|365.39|363.19|0
1643652670000|2022-01-31 18:11:10|365.74|363.54|366.63|364.43|366.63|364.43|365.74|363.54|0
1643652680000|2022-01-31 18:11:20|366.1|363.9|365.03|362.83|366.1|363.9|365.03|362.83|0
1643652690000|2022-01-31 18:11:30|364.5|362.3|364.86|362.66|364.86|362.66|364.5|362.3|0
1643652700000|2022-01-31 18:11:40|365.03|362.83|365.21|363.01|365.39|363.19|365.03|362.83|0
1643652710000|2022-01-31 18:11:50|365.03|362.83|364.86|362.66|365.03|362.83|364.86|362.66|0
1643652720000|2022-01-31 18:12:00|364.95|362.75|365.48|363.28|365.48|363.28|364.86|362.66|0
1643652730000|2022-01-31 18:12:10|365.21|363.01|364.86|362.66|365.21|363.01|364.86|362.66|0
1643652740000|2022-01-31 18:12:20|364.5|362.3|364.33|362.13|364.68|362.48|364.33|362.13|0
1643652750000|2022-01-31 18:12:30|364.5|362.3|365.03|362.83|365.03|362.83|364.5|362.3|0
1643652760000|2022-01-31 18:12:40|364.77|362.57|365.03|362.83|365.03|362.83|364.77|362.57|0
1643652770000|2022-01-31 18:12:50|364.77|362.57|364.5|362.3|364.86|362.66|364.5|362.3|0
1643652780000|2022-01-31 18:13:00|364.42|362.22|363.62|361.42|364.42|362.22|363.62|361.42|0
1643652790000|2022-01-31 18:13:10|363.44|361.24|363.44|361.24|363.62|361.42|363.44|361.24|0
1643652800000|2022-01-31 18:13:20|363.62|361.42|364.68|362.48|364.68|362.48|363.62|361.42|0
1643652810000|2022-01-31 18:13:30|364.86|362.66|364.5|362.3|364.86|362.66|364.5|362.3|0
1643652820000|2022-01-31 18:13:40|364.68|362.48|364.68|362.48|364.68|362.48|364.5|362.3|0
1643652830000|2022-01-31 18:13:50|364.5|362.3|364.59|362.39|364.59|362.39|364.5|362.3|0
1643652840000|2022-01-31 18:14:00|364.5|362.3|365.03|362.83|365.03|362.83|364.5|362.3|0
1643652850000|2022-01-31 18:14:10|365.21|363.01|365.03|362.83|365.21|363.01|364.86|362.66|0
1643652860000|2022-01-31 18:14:20|365.21|363.01|365.03|362.83|365.21|363.01|364.77|362.57|0
1643652870000|2022-01-31 18:14:30|365.12|362.92|365.03|362.83|365.21|363.01|365.03|362.83|0
1643652880000|2022-01-31 18:14:40|365.12|362.92|365.03|362.83|365.21|363.01|365.03|362.83|0
1643652890000|2022-01-31 18:14:50|364.86|362.66|363.26|361.06|364.86|362.66|363.26|361.06|0
1643652900000|2022-01-31 18:15:00|363.09|360.89|363.44|361.24|363.44|361.24|363.09|360.89|0
1643652910000|2022-01-31 18:15:10|363.62|361.42|364.32|362.12|364.32|362.12|363.62|361.42|0
1643652920000|2022-01-31 18:15:20|364.06|361.86|363.97|361.77|364.15|361.95|363.97|361.77|0
1643652930000|2022-01-31 18:15:30|364.15|361.95|364.32|362.12|364.32|362.12|364.15|361.95|0
1643652940000|2022-01-31 18:15:40|364.86|362.66|364.86|362.66|364.86|362.66|364.68|362.48|0
1643652950000|2022-01-31 18:15:50|365.56|363.36|364.86|362.66|365.56|363.36|364.77|362.57|0
1643652960000|2022-01-31 18:16:00|364.32|362.12|364.5|362.3|364.5|362.3|364.32|362.12|0
1643652970000|2022-01-31 18:16:10|364.32|362.12|364.15|361.95|364.32|362.12|364.15|361.95|0
1643652980000|2022-01-31 18:16:20|363.97|361.77|363.62|361.42|363.97|361.77|363.62|361.42|0
1643652990000|2022-01-31 18:16:30|363.79|361.59|363.62|361.42|363.79|361.59|363.62|361.42|0
1643653000000|2022-01-31 18:16:40|363.44|361.24|363.26|361.06|363.44|361.24|363.26|361.06|0
1643653010000|2022-01-31 18:16:50|363.09|360.89|363.09|360.89|363.18|360.98|362.91|360.71|0
1643653020000|2022-01-31 18:17:00|363.26|361.06|363.09|360.89|363.26|361.06|362.91|360.71|0
1643653030000|2022-01-31 18:17:10|363|360.8|362.38|360.18|363|360.8|362.38|360.18|0
1643653040000|2022-01-31 18:17:20|362.03|359.83|361.85|359.65|362.2|360|361.85|359.65|0
1643653050000|2022-01-31 18:17:30|362.03|359.83|362.03|359.83|362.2|360|361.85|359.65|0
1643653060000|2022-01-31 18:17:40|361.85|359.65|361.77|359.57|361.85|359.65|361.68|359.48|0
1643653070000|2022-01-31 18:17:50|361.85|359.65|361.68|359.48|361.85|359.65|361.5|359.3|0
1643653080000|2022-01-31 18:18:00|362.03|359.83|361.85|359.65|362.03|359.83|361.68|359.48|0
1643653090000|2022-01-31 18:18:10|362.03|359.83|362.73|360.53|362.73|360.53|362.03|359.83|0
1643653100000|2022-01-31 18:18:20|362.91|360.71|362.38|360.18|362.91|360.71|362.38|360.18|0
1643653110000|2022-01-31 18:18:30|362.91|360.71|362.73|360.53|362.91|360.71|362.56|360.36|0
1643653120000|2022-01-31 18:18:40|362.56|360.36|362.38|360.18|362.56|360.36|362.2|360|0
1643653130000|2022-01-31 18:18:50|362.2|360|362.73|360.53|362.73|360.53|362.2|360|0
1643653140000|2022-01-31 18:19:00|362.56|360.36|362.56|360.36|362.56|360.36|362.47|360.27|0
1643653150000|2022-01-31 18:19:10|362.73|360.53|362.2|360|362.73|360.53|362.2|360|0
1643653160000|2022-01-31 18:19:20|362.03|359.83|361.67|359.47|362.03|359.83|361.67|359.47|0
1643653170000|2022-01-31 18:19:30|361.59|359.39|361.67|359.47|361.67|359.47|361.59|359.39|0
1643653180000|2022-01-31 18:19:40|361.5|359.3|361.67|359.47|361.85|359.65|361.5|359.3|0
1643653190000|2022-01-31 18:19:50|361.85|359.65|361.67|359.47|361.85|359.65|361.67|359.47|0
1643653200000|2022-01-31 18:20:00|361.32|359.12|362.38|360.18|362.38|360.18|361.32|359.12|0
1643653210000|2022-01-31 18:20:10|362.2|360|361.32|359.12|362.2|360|361.32|359.12|0
1643653220000|2022-01-31 18:20:20|361.5|359.3|361.67|359.47|361.85|359.65|361.5|359.3|0
1643653230000|2022-01-31 18:20:30|361.59|359.39|361.32|359.12|361.59|359.39|361.32|359.12|0
1643653240000|2022-01-31 18:20:40|361.67|359.47|361.67|359.47|361.85|359.65|361.67|359.47|0
1643653250000|2022-01-31 18:20:50|361.59|359.39|361.67|359.47|361.67|359.47|361.32|359.12|0
1643653260000|2022-01-31 18:21:00|361.85|359.65|361.5|359.3|361.85|359.65|361.32|359.12|0
1643653270000|2022-01-31 18:21:10|361.32|359.12|361.32|359.12|361.41|359.21|361.32|359.12|0
1643653280000|2022-01-31 18:21:20|361.5|359.3|361.5|359.3|361.5|359.3|361.5|359.3|0
1643653290000|2022-01-31 18:21:30|361.32|359.12|361.15|358.95|361.32|359.12|361.15|358.95|0
1643653300000|2022-01-31 18:21:40|361.24|359.04|361.15|358.95|361.32|359.12|361.15|358.95|0
1643653310000|2022-01-31 18:21:50|361.32|359.12|360.97|358.77|361.32|359.12|360.97|358.77|0
1643653320000|2022-01-31 18:22:00|361.15|358.95|361.15|358.95|361.32|359.12|361.15|358.95|0
1643653330000|2022-01-31 18:22:10|360.97|358.77|360.44|358.24|360.97|358.77|360.44|358.24|0
1643653340000|2022-01-31 18:22:20|360.62|358.42|360.79|358.59|360.79|358.59|360.62|358.42|0
1643653350000|2022-01-31 18:22:30|360.62|358.42|360.79|358.59|360.79|358.59|360.62|358.42|0
1643653360000|2022-01-31 18:22:40|360.97|358.77|360.79|358.59|360.97|358.77|360.79|358.59|0
1643653370000|2022-01-31 18:22:50|361.15|358.95|360.97|358.77|361.32|359.12|360.97|358.77|0
1643653380000|2022-01-31 18:23:00|361.06|358.86|362.03|359.83|362.03|359.83|361.06|358.86|0
1643653390000|2022-01-31 18:23:10|362.2|360|362.47|360.27|362.47|360.27|362.2|360|0
1643653400000|2022-01-31 18:23:20|362.29|360.09|362.38|360.18|362.38|360.18|362.2|360|0
1643653410000|2022-01-31 18:23:30|362.2|360|361.67|359.47|362.2|360|361.67|359.47|0
1643653420000|2022-01-31 18:23:40|361.5|359.3|361.67|359.47|361.67|359.47|361.14|358.94|0
1643653430000|2022-01-31 18:23:50|361.32|359.12|361.32|359.12|361.32|359.12|361.14|358.94|0
1643653440000|2022-01-31 18:24:00|361.67|359.47|361.24|359.04|361.67|359.47|361.14|358.94|0
1643653450000|2022-01-31 18:24:10|361.14|358.94|361.14|358.94|361.32|359.12|361.06|358.86|0
1643653460000|2022-01-31 18:24:20|360.97|358.77|360.97|358.77|360.97|358.77|360.97|358.77|0
1643653470000|2022-01-31 18:24:30|360.79|358.59|360.79|358.59|360.79|358.59|360.79|358.59|0
1643653480000|2022-01-31 18:24:40|360.97|358.77|360.97|358.77|360.97|358.77|360.97|358.77|0
1643653490000|2022-01-31 18:24:50|360.62|358.42|361.14|358.94|361.14|358.94|360.62|358.42|0
1643653500000|2022-01-31 18:25:00|360.97|358.77|361.5|359.3|361.5|359.3|360.97|358.77|0
1643653510000|2022-01-31 18:25:10|361.32|359.12|361.06|358.86|361.32|359.12|361.06|358.86|0
1643653520000|2022-01-31 18:25:20|360.79|358.59|360.44|358.24|360.79|358.59|360.44|358.24|0
1643653530000|2022-01-31 18:25:30|359.91|357.71|360.62|358.42|360.62|358.42|359.91|357.71|0
1643653540000|2022-01-31 18:25:40|360.97|358.77|361.32|359.12|361.32|359.12|360.97|358.77|0
1643653550000|2022-01-31 18:25:50|361.85|359.65|362.02|359.82|362.02|359.82|361.5|359.3|0
1643653560000|2022-01-31 18:26:00|362.12|359.92|362.38|360.18|362.38|360.18|361.67|359.47|0
1643653570000|2022-01-31 18:26:10|362.2|360|362.55|360.35|362.55|360.35|362.2|360|0
1643653580000|2022-01-31 18:26:20|362.38|360.18|362.55|360.35|362.55|360.35|362.38|360.18|0
1643653590000|2022-01-31 18:26:30|362.38|360.18|362.73|360.53|362.73|360.53|362.38|360.18|0
1643653600000|2022-01-31 18:26:40|362.91|360.71|363.44|361.24|363.44|361.24|362.91|360.71|0
1643653610000|2022-01-31 18:26:50|363.08|360.88|363.17|360.97|363.26|361.06|363.08|360.88|0
1643653620000|2022-01-31 18:27:00|363.08|360.88|363.08|360.88|363.08|360.88|363.08|360.88|0
1643653630000|2022-01-31 18:27:10|362.91|360.71|363|360.8|363.08|360.88|362.91|360.71|0
1643653640000|2022-01-31 18:27:20|362.64|360.44|362.55|360.35|362.91|360.71|362.55|360.35|0
1643653650000|2022-01-31 18:27:30|362.47|360.27|362.02|359.82|362.47|360.27|362.02|359.82|0
1643653660000|2022-01-31 18:27:40|362.2|360|362.29|360.09|362.29|360.09|362.2|360|0
1643653670000|2022-01-31 18:27:50|362.38|360.18|362.73|360.53|362.73|360.53|362.38|360.18|0
1643653680000|2022-01-31 18:28:00|362.91|360.71|363.08|360.88|363.17|360.97|362.91|360.71|0
1643653690000|2022-01-31 18:28:10|363.61|361.41|363.61|361.41|363.97|361.77|363.61|361.41|0
1643653700000|2022-01-31 18:28:20|363.79|361.59|363|360.8|363.79|361.59|363|360.8|0
1643653710000|2022-01-31 18:28:30|363.08|360.88|363.79|361.59|363.79|361.59|363.08|360.88|0
1643653720000|2022-01-31 18:28:40|363.61|361.41|363.97|361.77|363.97|361.77|363.61|361.41|0
1643653730000|2022-01-31 18:28:50|364.32|362.12|364.14|361.94|364.32|362.12|364.14|361.94|0
1643653740000|2022-01-31 18:29:00|363.61|361.41|363.61|361.41|363.79|361.59|363.61|361.41|0
1643653750000|2022-01-31 18:29:10|363.26|361.06|363.44|361.24|363.53|361.33|363.26|361.06|0
1643653760000|2022-01-31 18:29:20|363.08|360.88|363.43|361.23|363.43|361.23|363.08|360.88|0
1643653770000|2022-01-31 18:29:30|363.26|361.06|364.67|362.47|364.67|362.47|363.26|361.06|0
1643653780000|2022-01-31 18:29:40|365.03|362.83|365.03|362.83|365.03|362.83|364.67|362.47|0
1643653790000|2022-01-31 18:29:50|365.2|363|365.2|363|365.2|363|365.2|363|0
1643653800000|2022-01-31 18:30:00|364.67|362.47|364.32|362.12|364.67|362.47|364.23|362.03|0
1643653810000|2022-01-31 18:30:10|364.5|362.3|364.41|362.21|364.5|362.3|364.32|362.12|0
1643653820000|2022-01-31 18:30:20|363.79|361.59|363.96|361.76|363.96|361.76|363.79|361.59|0
1643653830000|2022-01-31 18:30:30|363.79|361.59|364.32|362.12|364.32|362.12|363.79|361.59|0
1643653840000|2022-01-31 18:30:40|364.14|361.94|364.32|362.12|364.32|362.12|364.14|361.94|0
1643653850000|2022-01-31 18:30:50|364.14|361.94|364.85|362.65|364.85|362.65|364.14|361.94|0
1643653860000|2022-01-31 18:31:00|365.2|363|365.91|363.71|366.18|363.98|365.2|363|0
1643653870000|2022-01-31 18:31:10|365.73|363.53|366.27|364.07|366.27|364.07|365.73|363.53|0
1643653880000|2022-01-31 18:31:20|366.44|364.24|366.62|364.42|366.8|364.6|366.44|364.24|0
1643653890000|2022-01-31 18:31:30|366.8|364.6|366.98|364.78|366.98|364.78|366.8|364.6|0
1643653900000|2022-01-31 18:31:40|366.44|364.24|366.44|364.24|366.62|364.42|366.44|364.24|0
1643653910000|2022-01-31 18:31:50|366.36|364.16|366.27|364.07|366.36|364.16|366.27|364.07|0
1643653920000|2022-01-31 18:32:00|366.44|364.24|366.27|364.07|366.44|364.24|366.09|363.89|0
1643653930000|2022-01-31 18:32:10|366.09|363.89|365.91|363.71|366.09|363.89|365.73|363.53|0
1643653940000|2022-01-31 18:32:20|366.09|363.89|365.91|363.71|366.09|363.89|365.91|363.71|0
1643653950000|2022-01-31 18:32:30|365.73|363.53|364.85|362.65|365.73|363.53|364.85|362.65|0
1643653960000|2022-01-31 18:32:40|365.03|362.83|365.2|363|365.2|363|364.85|362.65|0
1643653970000|2022-01-31 18:32:50|365.03|362.83|364.67|362.47|365.03|362.83|364.67|362.47|0
1643653980000|2022-01-31 18:33:00|364.49|362.29|364.67|362.47|364.67|362.47|364.49|362.29|0
1643653990000|2022-01-31 18:33:10|364.49|362.29|365.03|362.83|365.03|362.83|364.49|362.29|0
1643654000000|2022-01-31 18:33:20|364.85|362.65|364.67|362.47|364.85|362.65|364.67|362.47|0
1643654010000|2022-01-31 18:33:30|364.85|362.65|364.67|362.47|364.85|362.65|364.67|362.47|0
1643654020000|2022-01-31 18:33:40|364.59|362.39|364.67|362.47|364.67|362.47|364.59|362.39|0
1643654030000|2022-01-31 18:33:50|364.76|362.56|364.67|362.47|364.76|362.56|364.67|362.47|0
1643654040000|2022-01-31 18:34:00|364.32|362.12|365.2|363|365.2|363|364.32|362.12|0
1643654050000|2022-01-31 18:34:10|365.02|362.82|364.67|362.47|365.02|362.82|364.67|362.47|0
1643654060000|2022-01-31 18:34:20|364.85|362.65|364.85|362.65|364.85|362.65|364.85|362.65|0
1643654070000|2022-01-31 18:34:30|365.02|362.82|365.73|363.53|365.73|363.53|365.02|362.82|0
1643654080000|2022-01-31 18:34:40|366.09|363.89|366.27|364.07|366.27|364.07|365.56|363.36|0
1643654090000|2022-01-31 18:34:50|366.44|364.24|366.09|363.89|366.44|364.24|366.09|363.89|0
1643654100000|2022-01-31 18:35:00|365.65|363.45|366.27|364.07|366.27|364.07|365.65|363.45|0
1643654110000|2022-01-31 18:35:10|366.18|363.98|366.26|364.06|366.36|364.16|366.18|363.98|0
1643654120000|2022-01-31 18:35:20|366.09|363.89|366.44|364.24|366.44|364.24|366.09|363.89|0
1643654130000|2022-01-31 18:35:30|366.62|364.42|366.62|364.42|366.8|364.6|366.62|364.42|0
1643654140000|2022-01-31 18:35:40|366.44|364.24|366.97|364.77|366.97|364.77|366.44|364.24|0
1643654150000|2022-01-31 18:35:50|367.33|365.13|366.44|364.24|367.33|365.13|366.44|364.24|0
1643654160000|2022-01-31 18:36:00|366.09|363.89|365.91|363.71|366.09|363.89|365.91|363.71|0
1643654170000|2022-01-31 18:36:10|365.73|363.53|365.38|363.18|365.82|363.62|365.38|363.18|0
1643654180000|2022-01-31 18:36:20|365.47|363.27|365.73|363.53|365.73|363.53|365.47|363.27|0
1643654200000|2022-01-31 18:36:40|366|363.8|365.56|363.36|366|363.8|365.56|363.36|0
1643654210000|2022-01-31 18:36:50|365.73|363.53|364.49|362.29|365.73|363.53|364.49|362.29|0
1643654220000|2022-01-31 18:37:00|364.67|362.47|364.67|362.47|364.67|362.47|364.49|362.29|0
1643654230000|2022-01-31 18:37:10|364.49|362.29|364.23|362.03|364.49|362.29|364.14|361.94|0
1643654240000|2022-01-31 18:37:20|364.32|362.12|363.79|361.59|364.32|362.12|363.79|361.59|0
1643654250000|2022-01-31 18:37:30|363.7|361.5|363.17|360.97|363.7|361.5|363.17|360.97|0
1643654260000|2022-01-31 18:37:40|363.26|361.06|363.08|360.88|363.35|361.15|363.08|360.88|0
1643654270000|2022-01-31 18:37:50|363.17|360.97|363.43|361.23|363.43|361.23|363.17|360.97|0
1643654280000|2022-01-31 18:38:00|363.08|360.88|362.55|360.35|363.08|360.88|362.55|360.35|0
1643654290000|2022-01-31 18:38:10|362.02|359.82|362.02|359.82|362.02|359.82|361.84|359.64|0
1643654300000|2022-01-31 18:38:20|361.84|359.64|362.02|359.82|362.02|359.82|361.84|359.64|0
1643654310000|2022-01-31 18:38:30|361.84|359.64|361.14|358.94|361.84|359.64|361.14|358.94|0
1643654320000|2022-01-31 18:38:40|361.31|359.11|361.05|358.85|361.31|359.11|361.05|358.85|0
1643654330000|2022-01-31 18:38:50|361.14|358.94|361.84|359.64|361.84|359.64|361.14|358.94|0
1643654340000|2022-01-31 18:39:00|362.02|359.82|361.84|359.64|362.02|359.82|361.84|359.64|0
1643654350000|2022-01-31 18:39:10|362.2|360|362.02|359.82|362.2|360|362.02|359.82|0
1643654360000|2022-01-31 18:39:20|362.2|360|362.64|360.44|362.64|360.44|362.2|360|0
1643654370000|2022-01-31 18:39:30|362.9|360.7|362.9|360.7|362.99|360.79|362.9|360.7|0
1643654380000|2022-01-31 18:39:40|363.08|360.88|363.08|360.88|363.08|360.88|362.9|360.7|0
1643654390000|2022-01-31 18:39:50|363.25|361.05|362.9|360.7|363.25|361.05|362.9|360.7|0
1643654400000|2022-01-31 18:40:00|363.08|360.88|363.25|361.05|363.25|361.05|363.08|360.88|0
1643654410000|2022-01-31 18:40:10|363.08|360.88|363.96|361.76|363.96|361.76|363.08|360.88|0
1643654420000|2022-01-31 18:40:20|364.14|361.94|363.25|361.05|364.14|361.94|363.25|361.05|0
1643654430000|2022-01-31 18:40:30|363.08|360.88|362.37|360.17|363.08|360.88|362.37|360.17|0
1643654440000|2022-01-31 18:40:40|362.2|360|362.55|360.35|362.55|360.35|362.2|360|0
1643654450000|2022-01-31 18:40:50|362.37|360.17|362.37|360.17|362.55|360.35|362.37|360.17|0
1643654460000|2022-01-31 18:41:00|362.19|359.99|362.02|359.82|362.19|359.99|362.02|359.82|0
1643654470000|2022-01-31 18:41:10|361.31|359.11|360.79|358.59|361.31|359.11|360.79|358.59|0
1643654480000|2022-01-31 18:41:20|360.43|358.23|360.61|358.41|360.79|358.59|360.43|358.23|0
1643654490000|2022-01-31 18:41:30|360.43|358.23|360.61|358.41|360.61|358.41|360.43|358.23|0
1643654500000|2022-01-31 18:41:40|361.14|358.94|360.79|358.59|361.14|358.94|360.79|358.59|0
1643654510000|2022-01-31 18:41:50|360.61|358.41|360.61|358.41|360.61|358.41|360.61|358.41|0
1643654520000|2022-01-31 18:42:00|360.7|358.5|360.79|358.59|360.79|358.59|360.61|358.41|0
1643654530000|2022-01-31 18:42:10|360.88|358.68|360.08|357.88|360.88|358.68|360.08|357.88|0
1643654540000|2022-01-31 18:42:20|360.26|358.06|360.61|358.41|360.61|358.41|360.26|358.06|0
1643654550000|2022-01-31 18:42:30|360.26|358.06|360.61|358.41|360.61|358.41|360.26|358.06|0
1643654560000|2022-01-31 18:42:40|360.43|358.23|360.79|358.59|360.79|358.59|360.43|358.23|0
1643654570000|2022-01-31 18:42:50|360.61|358.41|360.79|358.59|360.79|358.59|360.43|358.23|0
1643654580000|2022-01-31 18:43:00|360.61|358.41|360.79|358.59|360.79|358.59|360.61|358.41|0
1643654590000|2022-01-31 18:43:10|360.61|358.41|360.43|358.23|360.61|358.41|360.26|358.06|0
1643654600000|2022-01-31 18:43:20|360.35|358.15|360.08|357.88|360.35|358.15|360.08|357.88|0
1643654610000|2022-01-31 18:43:30|360.26|358.06|360.43|358.23|360.43|358.23|360.26|358.06|0
1643654620000|2022-01-31 18:43:40|360.61|358.41|361.14|358.94|361.14|358.94|360.61|358.41|0
1643654630000|2022-01-31 18:43:50|361.31|359.11|362.55|360.35|362.55|360.35|361.31|359.11|0
1643654640000|2022-01-31 18:44:00|362.19|359.99|362.37|360.17|362.37|360.17|362.19|359.99|0
1643654650000|2022-01-31 18:44:10|362.02|359.82|364.31|362.11|364.31|362.11|362.02|359.82|0
1643654660000|2022-01-31 18:44:20|363.78|361.58|363.61|361.41|363.78|361.58|363.25|361.05|0
1643654670000|2022-01-31 18:44:30|363.78|361.58|363.61|361.41|363.96|361.76|363.61|361.41|0
1643654680000|2022-01-31 18:44:40|363.7|361.5|363.78|361.58|363.96|361.76|363.7|361.5|0
1643654690000|2022-01-31 18:44:50|363.96|361.76|364.84|362.64|364.84|362.64|363.96|361.76|0
1643654700000|2022-01-31 18:45:00|365.02|362.82|364.14|361.94|365.02|362.82|364.14|361.94|0
1643654710000|2022-01-31 18:45:10|363.61|361.41|363.78|361.58|363.78|361.58|363.61|361.41|0
1643654720000|2022-01-31 18:45:20|363.43|361.23|363.08|360.88|363.43|361.23|363.08|360.88|0
1643654730000|2022-01-31 18:45:30|363.25|361.05|363.25|361.05|363.25|361.05|363.08|360.88|0
1643654740000|2022-01-31 18:45:40|363.43|361.23|363.34|361.14|363.61|361.41|363.25|361.05|0
1643654750000|2022-01-31 18:45:50|363.25|361.05|363.25|361.05|363.25|361.05|363.08|360.88|0
1643654760000|2022-01-31 18:46:00|363.43|361.23|363.08|360.88|363.43|361.23|363.08|360.88|0
1643654770000|2022-01-31 18:46:10|363.17|360.97|362.72|360.52|363.17|360.97|362.72|360.52|0
1643654780000|2022-01-31 18:46:20|362.81|360.61|362.9|360.7|362.9|360.7|362.81|360.61|0
1643654790000|2022-01-31 18:46:30|362.72|360.52|363.52|361.32|363.52|361.32|362.72|360.52|0
1643654800000|2022-01-31 18:46:40|363.43|361.23|364.13|361.93|364.13|361.93|363.43|361.23|0
1643654810000|2022-01-31 18:46:50|364.31|362.11|364.31|362.11|364.31|362.11|364.05|361.85|0
1643654820000|2022-01-31 18:47:00|363.78|361.58|363.78|361.58|363.87|361.67|363.6|361.4|0
1643654830000|2022-01-31 18:47:10|363.96|361.76|363.6|361.4|363.96|361.76|363.6|361.4|0
1643654840000|2022-01-31 18:47:20|363.7|361.5|363.6|361.4|363.7|361.5|363.6|361.4|0
1643654850000|2022-01-31 18:47:30|363.52|361.32|364.13|361.93|364.13|361.93|363.25|361.05|0
1643654860000|2022-01-31 18:47:40|363.96|361.76|364.05|361.85|364.05|361.85|363.78|361.58|0
1643654870000|2022-01-31 18:47:50|363.96|361.76|363.78|361.58|363.96|361.76|363.6|361.4|0
1643654880000|2022-01-31 18:48:00|364.49|362.29|363.43|361.23|364.49|362.29|363.43|361.23|0
1643654890000|2022-01-31 18:48:10|363.6|361.4|363.87|361.67|363.87|361.67|363.43|361.23|0
1643654900000|2022-01-31 18:48:20|364.31|362.11|364.13|361.93|364.76|362.56|364.13|361.93|0
1643654910000|2022-01-31 18:48:30|364.49|362.29|364.13|361.93|364.58|362.38|364.13|361.93|0
1643654920000|2022-01-31 18:48:40|363.78|361.58|363.6|361.4|363.78|361.58|363.6|361.4|0
1643654930000|2022-01-31 18:48:50|363.52|361.32|363.6|361.4|363.6|361.4|363.43|361.23|0
1643654940000|2022-01-31 18:49:00|363.43|361.23|363.43|361.23|363.6|361.4|363.43|361.23|0
1643654950000|2022-01-31 18:49:10|363.07|360.87|363.25|361.05|363.25|361.05|362.9|360.7|0
1643654960000|2022-01-31 18:49:20|363.43|361.23|363.17|360.97|363.43|361.23|363.17|360.97|0
1643654970000|2022-01-31 18:49:30|363.07|360.87|362.54|360.34|363.07|360.87|362.54|360.34|0
1643654980000|2022-01-31 18:49:40|362.37|360.17|362.19|359.99|362.54|360.34|362.19|359.99|0
1643654990000|2022-01-31 18:49:50|362.37|360.17|362.54|360.34|362.72|360.52|362.37|360.17|0
1643655000000|2022-01-31 18:50:00|362.64|360.44|362.72|360.52|362.9|360.7|362.64|360.44|0
1643655010000|2022-01-31 18:50:10|362.54|360.34|361.84|359.64|362.54|360.34|361.84|359.64|0
1643655020000|2022-01-31 18:50:20|362.01|359.81|362.19|359.99|362.19|359.99|361.84|359.64|0
1643655030000|2022-01-31 18:50:30|362.01|359.81|362.37|360.17|362.37|360.17|362.01|359.81|0
1643655040000|2022-01-31 18:50:40|362.28|360.08|363.07|360.87|363.07|360.87|362.28|360.08|0
1643655050000|2022-01-31 18:50:50|363.25|361.05|362.72|360.52|363.25|361.05|362.72|360.52|0
1643655060000|2022-01-31 18:51:00|362.9|360.7|362.72|360.52|362.9|360.7|362.72|360.52|0
1643655070000|2022-01-31 18:51:10|362.9|360.7|363.07|360.87|363.07|360.87|362.9|360.7|0
1643655080000|2022-01-31 18:51:20|363.6|361.4|363.43|361.23|363.6|361.4|363.34|361.14|0
1643655090000|2022-01-31 18:51:30|363.25|361.05|363.07|360.87|363.25|361.05|363.07|360.87|0
1643655100000|2022-01-31 18:51:40|362.64|360.44|362.9|360.7|362.9|360.7|362.54|360.34|0
1643655110000|2022-01-31 18:51:50|363.07|360.87|363.07|360.87|363.07|360.87|363.07|360.87|0
1643655120000|2022-01-31 18:52:00|362.9|360.7|362.9|360.7|362.9|360.7|362.9|360.7|0
1643655130000|2022-01-31 18:52:10|363.16|360.96|363.25|361.05|363.25|361.05|362.72|360.52|0
1643655140000|2022-01-31 18:52:20|363.96|361.76|364.31|362.11|364.49|362.29|363.96|361.76|0
1643655150000|2022-01-31 18:52:30|363.96|361.76|364.13|361.93|364.13|361.93|363.78|361.58|0
1643655160000|2022-01-31 18:52:40|364.49|362.29|364.31|362.11|364.49|362.29|364.31|362.11|0
1643655170000|2022-01-31 18:52:50|364.49|362.29|364.49|362.29|364.49|362.29|364.31|362.11|0
1643655180000|2022-01-31 18:53:00|364.13|361.93|363.6|361.4|364.13|361.93|363.52|361.32|0
1643655190000|2022-01-31 18:53:10|363.25|361.05|362.72|360.52|363.25|361.05|362.72|360.52|0
1643655200000|2022-01-31 18:53:20|363.07|360.87|363.78|361.58|363.78|361.58|363.07|360.87|0
1643655210000|2022-01-31 18:53:30|364.13|361.93|364.22|362.02|364.22|362.02|363.96|361.76|0
1643655220000|2022-01-31 18:53:40|363.69|361.49|363.96|361.76|363.96|361.76|363.69|361.49|0
1643655230000|2022-01-31 18:53:50|363.78|361.58|363.07|360.87|363.87|361.67|363.07|360.87|0
1643655240000|2022-01-31 18:54:00|362.99|360.79|362.72|360.52|363.07|360.87|362.72|360.52|0
1643655250000|2022-01-31 18:54:10|362.9|360.7|362.99|360.79|362.99|360.79|362.72|360.52|0
1643655260000|2022-01-31 18:54:20|363.6|361.4|363.69|361.49|363.69|361.49|363.6|361.4|0
1643655270000|2022-01-31 18:54:30|363.78|361.58|363.52|361.32|363.78|361.58|363.42|361.22|0
1643655280000|2022-01-31 18:54:40|363.78|361.58|363.6|361.4|363.78|361.58|363.42|361.22|0
1643655290000|2022-01-31 18:54:50|363.78|361.58|363.6|361.4|363.78|361.58|363.6|361.4|0
1643655300000|2022-01-31 18:55:00|363.42|361.22|363.07|360.87|363.42|361.22|362.89|360.69|0
1643655310000|2022-01-31 18:55:10|363.16|360.96|363.07|360.87|363.16|360.96|363.07|360.87|0
1643655320000|2022-01-31 18:55:20|362.89|360.69|362.89|360.69|362.89|360.69|362.72|360.52|0
1643655330000|2022-01-31 18:55:30|362.54|360.34|362.72|360.52|362.72|360.52|362.54|360.34|0
1643655340000|2022-01-31 18:55:40|362.54|360.34|362.37|360.17|362.54|360.34|362.37|360.17|0
1643655350000|2022-01-31 18:55:50|362.54|360.34|362.72|360.52|363.07|360.87|362.54|360.34|0
1643655360000|2022-01-31 18:56:00|362.63|360.43|362.54|360.34|362.63|360.43|362.46|360.26|0
1643655370000|2022-01-31 18:56:10|362.72|360.52|362.72|360.52|362.72|360.52|362.54|360.34|0
1643655380000|2022-01-31 18:56:20|362.63|360.43|362.46|360.26|362.63|360.43|362.19|359.99|0
1643655390000|2022-01-31 18:56:30|362.54|360.34|362.19|359.99|362.54|360.34|362.19|359.99|0
1643655400000|2022-01-31 18:56:40|362.01|359.81|362.36|360.16|362.54|360.34|362.01|359.81|0
1643655410000|2022-01-31 18:56:50|362.28|360.08|362.19|359.99|362.54|360.34|362.19|359.99|0
1643655420000|2022-01-31 18:57:00|362.36|360.16|362.01|359.81|362.36|360.16|361.84|359.64|0
1643655430000|2022-01-31 18:57:10|361.84|359.64|362.36|360.16|362.89|360.69|361.84|359.64|0
1643655440000|2022-01-31 18:57:20|362.54|360.34|362.81|360.61|362.89|360.69|362.54|360.34|0
1643655450000|2022-01-31 18:57:30|363.25|361.05|363.07|360.87|363.34|361.14|363.07|360.87|0
1643655460000|2022-01-31 18:57:40|363.6|361.4|363.6|361.4|363.95|361.75|363.6|361.4|0
1643655470000|2022-01-31 18:57:50|363.78|361.58|363.95|361.75|363.95|361.75|363.78|361.58|0
1643655480000|2022-01-31 18:58:00|363.6|361.4|363.16|360.96|363.6|361.4|363.16|360.96|0
1643655490000|2022-01-31 18:58:10|363.25|361.05|363.07|360.87|363.42|361.22|363.07|360.87|0
1643655500000|2022-01-31 18:58:20|363.25|361.05|362.89|360.69|363.25|361.05|362.89|360.69|0
1643655510000|2022-01-31 18:58:30|362.72|360.52|362.89|360.69|363.07|360.87|362.72|360.52|0
1643655520000|2022-01-31 18:58:40|362.72|360.52|362.72|360.52|362.72|360.52|362.54|360.34|0
1643655530000|2022-01-31 18:58:50|362.54|360.34|362.72|360.52|362.72|360.52|362.54|360.34|0
1643655540000|2022-01-31 18:59:00|362.89|360.69|362.63|360.43|363.07|360.87|362.63|360.43|0
1643655550000|2022-01-31 18:59:10|362.72|360.52|362.72|360.52|362.72|360.52|362.72|360.52|0
1643655560000|2022-01-31 18:59:20|362.36|360.16|362.19|359.99|362.54|360.34|362.19|359.99|0
1643655570000|2022-01-31 18:59:30|362.54|360.34|362.54|360.34|362.72|360.52|362.54|360.34|0
1643655580000|2022-01-31 18:59:40|362.72|360.52|362.36|360.16|362.72|360.52|362.36|360.16|0
1643655590000|2022-01-31 18:59:50|362.54|360.34|362.01|359.81|362.54|360.34|362.01|359.81|0
1643655600000|2022-01-31 19:00:00|361.48|359.28|362.19|359.99|362.19|359.99|361.13|358.93|0
1643655610000|2022-01-31 19:00:10|361.83|359.63|362.46|360.26|362.46|360.26|361.83|359.63|0
1643655620000|2022-01-31 19:00:20|362.19|359.99|361.83|359.63|362.19|359.99|361.66|359.46|0
1643655630000|2022-01-31 19:00:30|361.66|359.46|362.19|359.99|362.19|359.99|361.66|359.46|0
1643655640000|2022-01-31 19:00:40|362.01|359.81|361.93|359.73|362.01|359.81|361.83|359.63|0
1643655650000|2022-01-31 19:00:50|362.19|359.99|361.66|359.46|362.19|359.99|361.48|359.28|0
1643655660000|2022-01-31 19:01:00|361.57|359.37|361.31|359.11|361.57|359.37|361.31|359.11|0
1643655670000|2022-01-31 19:01:10|360.95|358.75|360.78|358.58|360.95|358.75|360.78|358.58|0
1643655680000|2022-01-31 19:01:20|360.6|358.4|360.52|358.32|360.6|358.4|360.43|358.23|0
1643655690000|2022-01-31 19:01:30|360.43|358.23|360.6|358.4|360.6|358.4|360.43|358.23|0
1643655700000|2022-01-31 19:01:40|360.43|358.23|360.78|358.58|360.78|358.58|360.43|358.23|0
1643655710000|2022-01-31 19:01:50|360.6|358.4|360.6|358.4|360.6|358.4|360.43|358.23|0
1643655720000|2022-01-31 19:02:00|360.43|358.23|360.43|358.23|360.43|358.23|360.43|358.23|0
1643655730000|2022-01-31 19:02:10|360.6|358.4|360.95|358.75|361.13|358.93|360.6|358.4|0
1643655740000|2022-01-31 19:02:20|360.78|358.58|360.87|358.67|360.95|358.75|360.78|358.58|0
1643655750000|2022-01-31 19:02:30|360.78|358.58|361.93|359.73|361.93|359.73|360.78|358.58|0
1643655760000|2022-01-31 19:02:40|361.83|359.63|361.66|359.46|362.01|359.81|361.66|359.46|0
1643655770000|2022-01-31 19:02:50|361.48|359.28|361.66|359.46|361.66|359.46|361.48|359.28|0
1643655780000|2022-01-31 19:03:00|361.48|359.28|361.93|359.73|361.93|359.73|361.48|359.28|0
1643655790000|2022-01-31 19:03:10|362.54|360.34|362.45|360.25|362.72|360.52|362.45|360.25|0
1643655800000|2022-01-31 19:03:20|362.36|360.16|362.36|360.16|362.36|360.16|362.28|360.08|0
1643655810000|2022-01-31 19:03:30|362.01|359.81|362.01|359.81|362.01|359.81|361.83|359.63|0
1643655820000|2022-01-31 19:03:40|361.83|359.63|362.01|359.81|362.01|359.81|361.83|359.63|0
1643655830000|2022-01-31 19:03:50|362.1|359.9|362.01|359.81|362.1|359.9|361.83|359.63|0
1643655840000|2022-01-31 19:04:00|361.66|359.46|360.95|358.75|361.66|359.46|360.95|358.75|0
1643655850000|2022-01-31 19:04:10|361.13|358.93|360.95|358.75|361.13|358.93|360.95|358.75|0
1643655860000|2022-01-31 19:04:20|360.87|358.67|360.78|358.58|360.87|358.67|360.6|358.4|0
1643655870000|2022-01-31 19:04:30|360.6|358.4|360.95|358.75|360.95|358.75|360.6|358.4|0
1643655880000|2022-01-31 19:04:40|360.87|358.67|360.95|358.75|360.95|358.75|360.78|358.58|0
1643655890000|2022-01-31 19:04:50|361.13|358.93|361.3|359.1|361.3|359.1|361.13|358.93|0
1643655900000|2022-01-31 19:05:00|361.83|359.63|361.04|358.84|361.83|359.63|360.95|358.75|0
1643655910000|2022-01-31 19:05:10|360.95|358.75|360.78|358.58|360.95|358.75|360.69|358.49|0
1643655920000|2022-01-31 19:05:20|360.6|358.4|359.11|356.91|360.6|358.4|359.11|356.91|0
1643655930000|2022-01-31 19:05:30|358.84|356.64|358.67|356.47|358.84|356.64|358.67|356.47|0
1643655940000|2022-01-31 19:05:40|358.41|356.21|358.67|356.47|358.67|356.47|358.41|356.21|0
1643655950000|2022-01-31 19:05:50|358.41|356.21|357.97|355.77|358.49|356.29|357.97|355.77|0
1643655960000|2022-01-31 19:06:00|358.32|356.12|359.02|356.82|359.02|356.82|358.32|356.12|0
1643655970000|2022-01-31 19:06:10|358.84|356.64|359.19|356.99|359.37|357.17|358.84|356.64|0
1643655980000|2022-01-31 19:06:20|359.02|356.82|359.02|356.82|359.11|356.91|359.02|356.82|0
1643655990000|2022-01-31 19:06:30|358.84|356.64|357.79|355.59|358.84|356.64|357.79|355.59|0
1643656000000|2022-01-31 19:06:40|357.62|355.42|358.32|356.12|358.32|356.12|357.62|355.42|0
1643656010000|2022-01-31 19:06:50|358.14|355.94|358.14|355.94|358.14|355.94|358.14|355.94|0
1643656020000|2022-01-31 19:07:00|357.97|355.77|357.62|355.42|357.97|355.77|357.62|355.42|0
1643656030000|2022-01-31 19:07:10|357.44|355.24|357.79|355.59|357.79|355.59|357.44|355.24|0
1643656040000|2022-01-31 19:07:20|357.62|355.42|357.62|355.42|357.79|355.59|357.62|355.42|0
1643656050000|2022-01-31 19:07:30|357.44|355.24|357.27|355.07|357.44|355.24|357.27|355.07|0
1643656060000|2022-01-31 19:07:40|357.36|355.16|357.44|355.24|357.62|355.42|357.36|355.16|0
1643656070000|2022-01-31 19:07:50|357.62|355.42|357.62|355.42|357.62|355.42|357.62|355.42|0
1643656080000|2022-01-31 19:08:00|357.79|355.59|357.62|355.42|357.79|355.59|357.62|355.42|0
1643656090000|2022-01-31 19:08:10|357.27|355.07|356.57|354.37|357.27|355.07|356.22|354.02|0
1643656100000|2022-01-31 19:08:20|356.39|354.19|356.74|354.54|356.74|354.54|356.39|354.19|0
1643656110000|2022-01-31 19:08:30|356.39|354.19|356.57|354.37|356.57|354.37|356.22|354.02|0
1643656130000|2022-01-31 19:08:50|356.39|354.19|356.04|353.84|356.48|354.28|356.04|353.84|0
1643656140000|2022-01-31 19:09:00|356.22|354.02|356.48|354.28|356.48|354.28|356.22|354.02|0
1643656150000|2022-01-31 19:09:10|356.39|354.19|357.09|354.89|357.09|354.89|356.39|354.19|0
1643656160000|2022-01-31 19:09:20|357.26|355.06|357.61|355.41|357.61|355.41|357.26|355.06|0
1643656170000|2022-01-31 19:09:30|357.44|355.24|357.61|355.41|357.79|355.59|357.44|355.24|0
1643656180000|2022-01-31 19:09:40|357.44|355.24|357.61|355.41|357.61|355.41|357.26|355.06|0
1643656190000|2022-01-31 19:09:50|357.79|355.59|357.53|355.33|357.79|355.59|357.44|355.24|0
1643656200000|2022-01-31 19:10:00|357.61|355.41|357.71|355.51|357.79|355.59|357.61|355.41|0
1643656210000|2022-01-31 19:10:10|357.96|355.76|357.44|355.24|357.96|355.76|357.44|355.24|0
1643656220000|2022-01-31 19:10:20|357.09|354.89|357.26|355.06|357.26|355.06|357.09|354.89|0
1643656230000|2022-01-31 19:10:30|357.09|354.89|357.01|354.81|357.09|354.89|356.91|354.71|0
1643656240000|2022-01-31 19:10:40|357.09|354.89|356.74|354.54|357.09|354.89|356.74|354.54|0
1643656250000|2022-01-31 19:10:50|356.91|354.71|358.65|356.45|358.65|356.45|356.91|354.71|0
1643656260000|2022-01-31 19:11:00|358.83|356.63|358.65|356.45|358.83|356.63|358.65|356.45|0
1643656270000|2022-01-31 19:11:10|358.57|356.37|359.18|356.98|359.18|356.98|358.57|356.37|0
1643656280000|2022-01-31 19:11:20|359.35|357.15|356.92|354.72|359.35|357.15|356.92|354.72|0
1643656290000|2022-01-31 19:11:30|356.83|354.63|356.92|354.72|356.92|354.72|356.74|354.54|0
1643656300000|2022-01-31 19:11:40|357.09|354.89|356.83|354.63|357.09|354.89|356.83|354.63|0
1643656310000|2022-01-31 19:11:50|356.92|354.72|356.92|354.72|356.92|354.72|356.74|354.54|0
1643656320000|2022-01-31 19:12:00|356.74|354.54|356.57|354.37|356.92|354.72|356.57|354.37|0
1643656330000|2022-01-31 19:12:10|356.74|354.54|356.92|354.72|356.92|354.72|356.74|354.54|0
1643656340000|2022-01-31 19:12:20|356.74|354.54|357.09|354.89|357.09|354.89|356.74|354.54|0
1643656350000|2022-01-31 19:12:30|356.92|354.72|356.74|354.54|356.92|354.72|356.74|354.54|0
1643656360000|2022-01-31 19:12:40|356.92|354.72|356.92|354.72|356.92|354.72|356.92|354.72|0
1643656370000|2022-01-31 19:12:50|356.74|354.54|356.92|354.72|356.92|354.72|356.66|354.46|0
1643656380000|2022-01-31 19:13:00|356.74|354.54|357.62|355.42|357.62|355.42|356.74|354.54|0
1643656390000|2022-01-31 19:13:10|357.79|355.59|357.97|355.77|357.97|355.77|357.79|355.59|0
1643656400000|2022-01-31 19:13:20|357.44|355.24|357.62|355.42|357.62|355.42|357.44|355.24|0
1643656410000|2022-01-31 19:13:30|357.44|355.24|357.97|355.77|357.97|355.77|357.44|355.24|0
1643656420000|2022-01-31 19:13:40|358.14|355.94|357.97|355.77|358.14|355.94|357.79|355.59|0
1643656430000|2022-01-31 19:13:50|358.14|355.94|358.32|356.12|358.32|356.12|358.14|355.94|0
1643656440000|2022-01-31 19:14:00|358.23|356.03|358.23|356.03|358.23|356.03|358.23|356.03|0
1643656450000|2022-01-31 19:14:10|358.49|356.29|358.14|355.94|358.49|356.29|358.14|355.94|0
1643656460000|2022-01-31 19:14:20|358.49|356.29|357.79|355.59|358.49|356.29|357.79|355.59|0
1643656470000|2022-01-31 19:14:30|357.62|355.42|357.79|355.59|357.79|355.59|357.62|355.42|0
1643656480000|2022-01-31 19:14:40|358.32|356.12|358.49|356.29|358.67|356.47|358.32|356.12|0
1643656490000|2022-01-31 19:14:50|358.67|356.47|357.97|355.77|358.67|356.47|357.97|355.77|0
1643656500000|2022-01-31 19:15:00|358.32|356.12|358.32|356.12|358.49|356.29|358.32|356.12|0
1643656510000|2022-01-31 19:15:10|358.14|355.94|358.49|356.29|358.49|356.29|358.14|355.94|0
1643656520000|2022-01-31 19:15:20|358.67|356.47|358.49|356.29|358.67|356.47|358.41|356.21|0
1643656530000|2022-01-31 19:15:30|357.97|355.77|358.32|356.12|358.32|356.12|357.97|355.77|0
1643656540000|2022-01-31 19:15:40|358.14|355.94|358.67|356.47|358.67|356.47|358.14|355.94|0
1643656550000|2022-01-31 19:15:50|358.49|356.29|358.32|356.12|358.49|356.29|358.14|355.94|0
1643656560000|2022-01-31 19:16:00|358.14|355.94|357.79|355.59|358.14|355.94|357.62|355.42|0
1643656570000|2022-01-31 19:16:10|357.62|355.42|357.09|354.89|357.62|355.42|357.09|354.89|0
1643656580000|2022-01-31 19:16:20|357.27|355.07|357.27|355.07|357.27|355.07|357.09|354.89|0
1643656590000|2022-01-31 19:16:30|357.09|354.89|356.92|354.72|357.09|354.89|356.92|354.72|0
1643656600000|2022-01-31 19:16:40|357.09|354.89|357.18|354.98|357.18|354.98|357.09|354.89|0
1643656610000|2022-01-31 19:16:50|357.09|354.89|357.27|355.07|357.27|355.07|357.09|354.89|0
1643656620000|2022-01-31 19:17:00|357.09|354.89|357.79|355.59|357.79|355.59|357.09|354.89|0
1643656630000|2022-01-31 19:17:10|357.62|355.42|357.27|355.07|357.62|355.42|357.27|355.07|0
1643656640000|2022-01-31 19:17:20|357.44|355.24|357.44|355.24|357.53|355.33|357.44|355.24|0
1643656650000|2022-01-31 19:17:30|357.27|355.07|357.27|355.07|357.27|355.07|357.09|354.89|0
1643656660000|2022-01-31 19:17:40|357.09|354.89|357.09|354.89|357.09|354.89|357.01|354.81|0
1643656670000|2022-01-31 19:17:50|357.01|354.81|356.91|354.71|357.01|354.81|356.74|354.54|0
1643656680000|2022-01-31 19:18:00|357.09|354.89|356.83|354.63|357.09|354.89|356.83|354.63|0
1643656690000|2022-01-31 19:18:10|356.74|354.54|356.91|354.71|356.91|354.71|356.74|354.54|0
1643656700000|2022-01-31 19:18:20|356.74|354.54|356.74|354.54|356.91|354.71|356.74|354.54|0
1643656710000|2022-01-31 19:18:30|356.56|354.36|356.66|354.46|356.66|354.46|356.56|354.36|0
1643656720000|2022-01-31 19:18:40|356.74|354.54|356.83|354.63|356.91|354.71|356.74|354.54|0
1643656730000|2022-01-31 19:18:50|356.91|354.71|356.74|354.54|356.91|354.71|356.74|354.54|0
1643656740000|2022-01-31 19:19:00|356.83|354.63|356.74|354.54|356.91|354.71|356.74|354.54|0
1643656750000|2022-01-31 19:19:10|356.56|354.36|356.39|354.19|356.56|354.36|356.21|354.01|0
1643656760000|2022-01-31 19:19:20|356.48|354.28|356.56|354.36|356.74|354.54|356.48|354.28|0
1643656770000|2022-01-31 19:19:30|356.39|354.19|356.56|354.36|356.56|354.36|356.39|354.19|0
1643656780000|2022-01-31 19:19:40|356.39|354.19|357.09|354.89|357.09|354.89|356.39|354.19|0
1643656790000|2022-01-31 19:19:50|356.91|354.71|356.91|354.71|356.91|354.71|356.91|354.71|0
1643656800000|2022-01-31 19:20:00|357.26|355.06|357.61|355.41|357.61|355.41|357.26|355.06|0
1643656810000|2022-01-31 19:20:10|357.96|355.76|358.14|355.94|358.32|356.12|357.96|355.76|0
1643656820000|2022-01-31 19:20:20|358.49|356.29|358.67|356.47|358.67|356.47|358.14|355.94|0
1643656830000|2022-01-31 19:20:30|358.84|356.64|357.96|355.76|358.84|356.64|357.96|355.76|0
1643656840000|2022-01-31 19:20:40|357.61|355.41|357.71|355.51|357.71|355.51|357.61|355.41|0
1643656850000|2022-01-31 19:20:50|357.96|355.76|357.96|355.76|357.96|355.76|357.79|355.59|0
1643656860000|2022-01-31 19:21:00|358.32|356.12|358.32|356.12|358.32|356.12|358.32|356.12|0
1643656870000|2022-01-31 19:21:10|358.23|356.03|358.14|355.94|358.23|356.03|358.14|355.94|0
1643656880000|2022-01-31 19:21:20|357.96|355.76|357.61|355.41|357.96|355.76|357.61|355.41|0
1643656890000|2022-01-31 19:21:30|357.88|355.68|357.79|355.59|357.88|355.68|357.61|355.41|0
1643656900000|2022-01-31 19:21:40|357.61|355.41|357.79|355.59|357.79|355.59|357.61|355.41|0
1643656910000|2022-01-31 19:21:50|357.61|355.41|357.61|355.41|357.61|355.41|357.44|355.24|0
1643656920000|2022-01-31 19:22:00|357.53|355.33|357.26|355.06|357.53|355.33|357.26|355.06|0
1643656930000|2022-01-31 19:22:10|357.09|354.89|357.26|355.06|357.26|355.06|357.09|354.89|0
1643656940000|2022-01-31 19:22:20|357.44|355.24|357.26|355.06|357.44|355.24|357.26|355.06|0
1643656950000|2022-01-31 19:22:30|356.91|354.71|356.65|354.45|356.91|354.71|356.56|354.36|0
1643656960000|2022-01-31 19:22:40|356.74|354.54|356.56|354.36|356.74|354.54|356.56|354.36|0
1643656970000|2022-01-31 19:22:50|356.83|354.63|356.56|354.36|356.83|354.63|356.56|354.36|0
1643656980000|2022-01-31 19:23:00|356.39|354.19|356.56|354.36|356.56|354.36|356.39|354.19|0
1643656990000|2022-01-31 19:23:10|356.74|354.54|356.21|354.01|356.74|354.54|356.21|354.01|0
1643657000000|2022-01-31 19:23:20|356.39|354.19|356.3|354.1|356.39|354.19|356.3|354.1|0
1643657010000|2022-01-31 19:23:30|356.21|354.01|356.21|354.01|356.21|354.01|356.21|354.01|0
1643657020000|2022-01-31 19:23:40|356.39|354.19|356.39|354.19|356.39|354.19|356.39|354.19|0
1643657030000|2022-01-31 19:23:50|356.21|354.01|356.04|353.84|356.3|354.1|356.04|353.84|0
1643657040000|2022-01-31 19:24:00|355.86|353.66|355.86|353.66|355.86|353.66|355.69|353.49|0
1643657050000|2022-01-31 19:24:10|355.51|353.31|354.82|352.62|355.51|353.31|354.82|352.62|0
1643657060000|2022-01-31 19:24:20|354.99|352.79|355.08|352.88|355.16|352.96|354.99|352.79|0
1643657070000|2022-01-31 19:24:30|355.34|353.14|355.51|353.31|355.51|353.31|355.34|353.14|0
1643657080000|2022-01-31 19:24:40|355.16|352.96|355.34|353.14|355.34|353.14|355.16|352.96|0
1643657090000|2022-01-31 19:24:50|355.51|353.31|355.69|353.49|355.69|353.49|355.51|353.31|0
1643657100000|2022-01-31 19:25:00|355.86|353.66|356.56|354.36|356.91|354.71|355.86|353.66|0
1643657110000|2022-01-31 19:25:10|356.48|354.28|356.21|354.01|356.48|354.28|356.21|354.01|0
1643657120000|2022-01-31 19:25:20|356.04|353.84|356.39|354.19|356.39|354.19|356.04|353.84|0
1643657130000|2022-01-31 19:25:30|356.13|353.93|355.34|353.14|356.13|353.93|355.34|353.14|0
1643657140000|2022-01-31 19:25:40|355.43|353.23|355.86|353.66|355.86|353.66|355.43|353.23|0
1643657150000|2022-01-31 19:25:50|356.04|353.84|356.39|354.19|356.65|354.45|356.04|353.84|0
1643657160000|2022-01-31 19:26:00|356.21|354.01|356.39|354.19|356.39|354.19|356.21|354.01|0
1643657170000|2022-01-31 19:26:10|355.69|353.49|355.16|352.96|355.69|353.49|355.16|352.96|0
1643657180000|2022-01-31 19:26:20|355.34|353.14|355.34|353.14|355.34|353.14|355.34|353.14|0
1643657190000|2022-01-31 19:26:30|354.99|352.79|355.51|353.31|355.51|353.31|354.99|352.79|0
1643657200000|2022-01-31 19:26:40|355.69|353.49|355.86|353.66|355.86|353.66|355.69|353.49|0
1643657210000|2022-01-31 19:26:50|355.51|353.31|355.34|353.14|355.51|353.31|355.34|353.14|0
1643657220000|2022-01-31 19:27:00|355.16|352.96|355.6|353.4|355.69|353.49|355.16|352.96|0
1643657230000|2022-01-31 19:27:10|355.69|353.49|355.25|353.05|355.69|353.49|355.25|353.05|0
1643657240000|2022-01-31 19:27:20|355.34|353.14|355.34|353.14|355.34|353.14|355.34|353.14|0
1643657250000|2022-01-31 19:27:30|355.51|353.31|355.34|353.14|355.51|353.31|355.34|353.14|0
1643657260000|2022-01-31 19:27:40|355.51|353.31|355.69|353.49|355.69|353.49|355.34|353.14|0
1643657270000|2022-01-31 19:27:50|356.04|353.84|356.04|353.84|356.04|353.84|355.95|353.75|0
1643657280000|2022-01-31 19:28:00|355.86|353.66|356.21|354.01|356.21|354.01|355.69|353.49|0
1643657290000|2022-01-31 19:28:10|356.04|353.84|355.86|353.66|356.04|353.84|355.86|353.66|0
1643657300000|2022-01-31 19:28:20|355.69|353.49|355.34|353.14|355.69|353.49|355.34|353.14|0
1643657320000|2022-01-31 19:28:40|355.16|352.96|355.16|352.96|355.34|353.14|355.16|352.96|0
1643657330000|2022-01-31 19:28:50|355.34|353.14|355.34|353.14|355.69|353.49|355.34|353.14|0
1643657340000|2022-01-31 19:29:00|354.99|352.79|354.99|352.79|354.99|352.79|354.99|352.79|0
1643657350000|2022-01-31 19:29:10|355.16|352.96|354.99|352.79|355.16|352.96|354.99|352.79|0
1643657360000|2022-01-31 19:29:20|354.81|352.61|354.99|352.79|354.99|352.79|354.81|352.61|0
1643657370000|2022-01-31 19:29:30|354.81|352.61|354.46|352.26|354.81|352.61|354.46|352.26|0
1643657380000|2022-01-31 19:29:40|354.81|352.61|354.64|352.44|354.81|352.61|354.64|352.44|0
1643657390000|2022-01-31 19:29:50|354.29|352.09|354.46|352.26|354.64|352.44|354.29|352.09|0
1643657410000|2022-01-31 19:30:10|354.64|352.44|354.81|352.61|354.81|352.61|354.64|352.44|0
1643657420000|2022-01-31 19:30:20|354.64|352.44|354.46|352.26|354.64|352.44|354.46|352.26|0
1643657430000|2022-01-31 19:30:30|354.55|352.35|354.64|352.44|354.64|352.44|354.46|352.26|0
1643657440000|2022-01-31 19:30:40|354.46|352.26|354.46|352.26|354.64|352.44|354.46|352.26|0
1643657450000|2022-01-31 19:30:50|354.55|352.35|354.46|352.26|354.64|352.44|354.46|352.26|0
1643657460000|2022-01-31 19:31:00|354.64|352.44|354.64|352.44|354.81|352.61|354.46|352.26|0
1643657480000|2022-01-31 19:31:20|354.81|352.61|354.99|352.79|354.99|352.79|354.81|352.61|0
1643657490000|2022-01-31 19:31:30|354.81|352.61|354.55|352.35|354.81|352.61|354.55|352.35|0
1643657500000|2022-01-31 19:31:40|354.46|352.26|354.81|352.61|354.81|352.61|354.29|352.09|0
1643657510000|2022-01-31 19:31:50|354.99|352.79|354.99|352.79|354.99|352.79|354.99|352.79|0
1643657520000|2022-01-31 19:32:00|355.34|353.14|355.34|353.14|355.51|353.31|355.34|353.14|0
1643657530000|2022-01-31 19:32:10|355.69|353.49|355.51|353.31|355.69|353.49|355.34|353.14|0
1643657540000|2022-01-31 19:32:20|355.86|353.66|355.86|353.66|355.86|353.66|355.86|353.66|0
1643657550000|2022-01-31 19:32:30|356.03|353.83|356.03|353.83|356.21|354.01|356.03|353.83|0
1643657560000|2022-01-31 19:32:40|355.86|353.66|355.68|353.48|355.86|353.66|355.68|353.48|0
1643657570000|2022-01-31 19:32:50|355.34|353.14|355.16|352.96|355.34|353.14|355.16|352.96|0
1643657580000|2022-01-31 19:33:00|355.34|353.14|355.68|353.48|355.68|353.48|355.34|353.14|0
1643657590000|2022-01-31 19:33:10|355.51|353.31|355.43|353.23|355.68|353.48|355.43|353.23|0
1643657600000|2022-01-31 19:33:20|355.34|353.14|355.51|353.31|355.51|353.31|355.34|353.14|0
1643657610000|2022-01-31 19:33:30|355.68|353.48|355.86|353.66|355.86|353.66|355.51|353.31|0
1643657620000|2022-01-31 19:33:40|355.68|353.48|355.68|353.48|355.68|353.48|355.68|353.48|0
1643657630000|2022-01-31 19:33:50|355.51|353.31|355.68|353.48|355.68|353.48|355.51|353.31|0
1643657640000|2022-01-31 19:34:00|355.86|353.66|356.03|353.83|356.03|353.83|355.86|353.66|0
1643657650000|2022-01-31 19:34:10|356.21|354.01|356.21|354.01|356.56|354.36|356.21|354.01|0
1643657660000|2022-01-31 19:34:20|355.68|353.48|355.51|353.31|355.86|353.66|355.51|353.31|0
1643657670000|2022-01-31 19:34:30|355.68|353.48|355.16|352.96|355.68|353.48|355.16|352.96|0
1643657680000|2022-01-31 19:34:40|355.33|353.13|355.16|352.96|355.33|353.13|355.16|352.96|0
1643657690000|2022-01-31 19:34:50|354.99|352.79|354.99|352.79|355.16|352.96|354.99|352.79|0
1643657700000|2022-01-31 19:35:00|354.81|352.61|354.81|352.61|354.99|352.79|354.81|352.61|0
1643657710000|2022-01-31 19:35:10|354.64|352.44|354.81|352.61|354.81|352.61|354.64|352.44|0
1643657720000|2022-01-31 19:35:20|354.64|352.44|354.46|352.26|354.64|352.44|354.29|352.09|0
1643657730000|2022-01-31 19:35:30|354.64|352.44|354.29|352.09|354.64|352.44|354.29|352.09|0
1643657740000|2022-01-31 19:35:40|354.46|352.26|354.38|352.18|354.46|352.26|354.38|352.18|0
1643657750000|2022-01-31 19:35:50|354.46|352.26|354.99|352.79|354.99|352.79|354.46|352.26|0
1643657760000|2022-01-31 19:36:00|355.25|353.05|355.16|352.96|355.25|353.05|354.99|352.79|0
1643657770000|2022-01-31 19:36:10|355.33|353.13|355.16|352.96|355.33|353.13|355.16|352.96|0
1643657780000|2022-01-31 19:36:20|354.99|352.79|355.16|352.96|355.16|352.96|354.99|352.79|0
1643657790000|2022-01-31 19:36:30|355.33|353.13|355.33|353.13|355.33|353.13|354.98|352.78|0
1643657800000|2022-01-31 19:36:40|355.51|353.31|355.33|353.13|355.68|353.48|355.33|353.13|0
1643657810000|2022-01-31 19:36:50|355.51|353.31|355.51|353.31|355.51|353.31|355.33|353.13|0
1643657820000|2022-01-31 19:37:00|355.33|353.13|355.68|353.48|355.68|353.48|355.33|353.13|0
1643657830000|2022-01-31 19:37:10|355.51|353.31|355.33|353.13|355.51|353.31|355.33|353.13|0
1643657840000|2022-01-31 19:37:20|355.16|352.96|355.16|352.96|355.16|352.96|355.16|352.96|0
1643657850000|2022-01-31 19:37:30|354.98|352.78|355.16|352.96|355.16|352.96|354.64|352.44|0
1643657860000|2022-01-31 19:37:40|355.33|353.13|355.16|352.96|355.33|353.13|354.98|352.78|0
1643657870000|2022-01-31 19:37:50|354.98|352.78|354.98|352.78|355.16|352.96|354.98|352.78|0
1643657880000|2022-01-31 19:38:00|355.16|352.96|355.86|353.66|355.86|353.66|355.16|352.96|0
1643657890000|2022-01-31 19:38:10|355.68|353.48|355.6|353.4|355.68|353.48|355.51|353.31|0
1643657900000|2022-01-31 19:38:20|355.86|353.66|356.03|353.83|356.03|353.83|355.86|353.66|0
1643657910000|2022-01-31 19:38:30|355.86|353.66|355.86|353.66|355.86|353.66|355.68|353.48|0
1643657920000|2022-01-31 19:38:40|355.68|353.48|355.68|353.48|356.03|353.83|355.68|353.48|0
1643657930000|2022-01-31 19:38:50|355.51|353.31|355.51|353.31|355.51|353.31|355.33|353.13|0
1643657940000|2022-01-31 19:39:00|355.33|353.13|355.51|353.31|355.51|353.31|355.33|353.13|0
1643657950000|2022-01-31 19:39:10|355.42|353.22|355.68|353.48|355.68|353.48|355.42|353.22|0
1643657960000|2022-01-31 19:39:20|355.77|353.57|355.51|353.31|355.77|353.57|355.51|353.31|0
1643657970000|2022-01-31 19:39:30|355.33|353.13|355.51|353.31|355.51|353.31|355.33|353.13|0
1643657980000|2022-01-31 19:39:40|355.86|353.66|355.68|353.48|355.86|353.66|355.68|353.48|0
1643657990000|2022-01-31 19:39:50|355.86|353.66|355.68|353.48|355.86|353.66|355.68|353.48|0
1643658000000|2022-01-31 19:40:00|355.33|353.13|355.16|352.96|355.33|353.13|355.16|352.96|0
1643658010000|2022-01-31 19:40:10|355.33|353.13|355.33|353.13|355.33|353.13|355.16|352.96|0
1643658020000|2022-01-31 19:40:20|355.51|353.31|355.51|353.31|355.51|353.31|355.33|353.13|0
1643658030000|2022-01-31 19:40:30|355.33|353.13|355.33|353.13|355.51|353.31|355.33|353.13|0
1643658040000|2022-01-31 19:40:40|355.16|352.96|355.16|352.96|355.33|353.13|355.16|352.96|0
1643658050000|2022-01-31 19:40:50|354.98|352.78|355.33|353.13|355.33|353.13|354.98|352.78|0
1643658060000|2022-01-31 19:41:00|355.16|352.96|355.51|353.31|355.68|353.48|355.16|352.96|0
1643658070000|2022-01-31 19:41:10|355.68|353.48|355.86|353.66|356.03|353.83|355.68|353.48|0
1643658080000|2022-01-31 19:41:20|355.68|353.48|355.86|353.66|355.86|353.66|355.68|353.48|0
1643658090000|2022-01-31 19:41:30|356.03|353.83|355.95|353.75|356.03|353.83|355.95|353.75|0
1643658100000|2022-01-31 19:41:40|356.03|353.83|356.03|353.83|356.03|353.83|355.86|353.66|0
1643658110000|2022-01-31 19:41:50|356.21|354.01|355.86|353.66|356.21|354.01|355.86|353.66|0
1643658120000|2022-01-31 19:42:00|355.68|353.48|355.33|353.13|355.68|353.48|355.33|353.13|0
1643658130000|2022-01-31 19:42:10|355.51|353.31|355.51|353.31|355.68|353.48|355.51|353.31|0
1643658140000|2022-01-31 19:42:20|355.68|353.48|355.68|353.48|355.68|353.48|355.51|353.31|0
1643658150000|2022-01-31 19:42:30|355.51|353.31|355.33|353.13|355.51|353.31|355.33|353.13|0
1643658160000|2022-01-31 19:42:40|355.51|353.31|355.51|353.31|355.51|353.31|355.51|353.31|0
1643658170000|2022-01-31 19:42:50|355.33|353.13|355.33|353.13|355.51|353.31|355.33|353.13|0
1643658180000|2022-01-31 19:43:00|355.16|352.96|354.98|352.78|355.16|352.96|354.98|352.78|0
1643658190000|2022-01-31 19:43:10|354.81|352.61|355.16|352.96|355.16|352.96|354.81|352.61|0
1643658200000|2022-01-31 19:43:20|355.33|353.13|355.51|353.31|355.51|353.31|355.33|353.13|0
1643658210000|2022-01-31 19:43:30|355.68|353.48|355.51|353.31|355.68|353.48|355.51|353.31|0
1643658220000|2022-01-31 19:43:40|355.6|353.4|355.51|353.31|355.6|353.4|355.51|353.31|0
1643658230000|2022-01-31 19:43:50|355.33|353.13|355.42|353.22|355.68|353.48|355.33|353.13|0
1643658240000|2022-01-31 19:44:00|355.51|353.31|355.51|353.31|355.51|353.31|355.33|353.13|0
1643658250000|2022-01-31 19:44:10|355.42|353.22|354.81|352.61|355.42|353.22|354.81|352.61|0
1643658260000|2022-01-31 19:44:20|354.98|352.78|354.98|352.78|354.98|352.78|354.98|352.78|0
1643658270000|2022-01-31 19:44:30|355.16|352.96|355.16|352.96|355.33|353.13|355.16|352.96|0
1643658280000|2022-01-31 19:44:40|355.33|353.13|355.16|352.96|355.33|353.13|355.16|352.96|0
1643658290000|2022-01-31 19:44:50|354.98|352.78|354.98|352.78|355.16|352.96|354.9|352.7|0
1643658300000|2022-01-31 19:45:00|354.81|352.61|354.81|352.61|354.81|352.61|354.81|352.61|0
1643658310000|2022-01-31 19:45:10|355.16|352.96|355.33|353.13|355.51|353.31|354.98|352.78|0
1643658320000|2022-01-31 19:45:20|355.25|353.05|354.63|352.43|355.25|353.05|354.63|352.43|0
1643658330000|2022-01-31 19:45:30|354.46|352.26|354.46|352.26|354.46|352.26|354.46|352.26|0
1643658340000|2022-01-31 19:45:40|354.63|352.43|354.46|352.26|354.63|352.43|354.46|352.26|0
1643658350000|2022-01-31 19:45:50|354.63|352.43|354.63|352.43|354.63|352.43|354.63|352.43|0
1643658360000|2022-01-31 19:46:00|354.46|352.26|354.46|352.26|354.46|352.26|354.46|352.26|0
1643658370000|2022-01-31 19:46:10|354.63|352.43|354.81|352.61|354.81|352.61|354.63|352.43|0
1643658390000|2022-01-31 19:46:30|354.98|352.78|355.68|353.48|355.68|353.48|354.98|352.78|0
1643658400000|2022-01-31 19:46:40|355.5|353.3|355.5|353.3|355.5|353.3|355.5|353.3|0
1643658410000|2022-01-31 19:46:50|355.33|353.13|355.5|353.3|355.5|353.3|355.33|353.13|0
1643658420000|2022-01-31 19:47:00|355.68|353.48|355.16|352.96|355.68|353.48|355.16|352.96|0
1643658430000|2022-01-31 19:47:10|355.33|353.13|356.2|354|356.2|354|355.33|353.13|0
1643658440000|2022-01-31 19:47:20|356.29|354.09|356.2|354|356.38|354.18|356.2|354|0
1643658450000|2022-01-31 19:47:30|356.29|354.09|356.38|354.18|356.38|354.18|356.29|354.09|0
1643658460000|2022-01-31 19:47:40|356.55|354.35|356.9|354.7|357.08|354.88|356.55|354.35|0
1643658470000|2022-01-31 19:47:50|357.08|354.88|357.78|355.58|357.78|355.58|357.08|354.88|0
1643658480000|2022-01-31 19:48:00|357.6|355.4|357.6|355.4|357.6|355.4|357.43|355.23|0
1643658490000|2022-01-31 19:48:10|357.43|355.23|357.43|355.23|357.43|355.23|357.43|355.23|0
1643658500000|2022-01-31 19:48:20|357.25|355.05|357.6|355.4|357.6|355.4|357.25|355.05|0
1643658510000|2022-01-31 19:48:30|357.43|355.23|357.43|355.23|357.6|355.4|357.43|355.23|0
1643658520000|2022-01-31 19:48:40|357.6|355.4|357.43|355.23|357.6|355.4|357.43|355.23|0
1643658540000|2022-01-31 19:49:00|357.25|355.05|357.08|354.88|357.43|355.23|357.08|354.88|0
1643658550000|2022-01-31 19:49:10|356.99|354.79|356.9|354.7|357.08|354.88|356.9|354.7|0
1643658560000|2022-01-31 19:49:20|356.55|354.35|356.55|354.35|356.55|354.35|356.47|354.27|0
1643658570000|2022-01-31 19:49:30|356.73|354.53|356.9|354.7|356.9|354.7|356.73|354.53|0
1643658580000|2022-01-31 19:49:40|356.73|354.53|356.73|354.53|356.73|354.53|356.55|354.35|0
1643658590000|2022-01-31 19:49:50|356.55|354.35|356.9|354.7|356.9|354.7|356.55|354.35|0
1643658600000|2022-01-31 19:50:00|356.73|354.53|356.38|354.18|356.73|354.53|356.38|354.18|0
1643658610000|2022-01-31 19:50:10|355.85|353.65|355.85|353.65|356.03|353.83|355.85|353.65|0
1643658620000|2022-01-31 19:50:20|356.03|353.83|355.94|353.74|356.03|353.83|355.85|353.65|0
1643658630000|2022-01-31 19:50:30|355.85|353.65|356.03|353.83|356.03|353.83|355.85|353.65|0
1643658640000|2022-01-31 19:50:40|356.12|353.92|356.55|354.35|356.55|354.35|356.12|353.92|0
1643658650000|2022-01-31 19:50:50|356.73|354.53|356.55|354.35|356.73|354.53|356.55|354.35|0
1643658660000|2022-01-31 19:51:00|357.08|354.88|356.9|354.7|357.08|354.88|356.9|354.7|0
1643658670000|2022-01-31 19:51:10|357.43|355.23|356.9|354.7|357.43|355.23|356.9|354.7|0
1643658680000|2022-01-31 19:51:20|356.82|354.62|356.55|354.35|356.82|354.62|356.55|354.35|0
1643658690000|2022-01-31 19:51:30|356.38|354.18|356.03|353.83|356.38|354.18|356.03|353.83|0
1643658700000|2022-01-31 19:51:40|356.2|354|356.47|354.27|356.47|354.27|356.2|354|0
1643658710000|2022-01-31 19:51:50|356.55|354.35|356.47|354.27|356.73|354.53|356.47|354.27|0
1643658720000|2022-01-31 19:52:00|356.2|354|356.2|354|356.38|354.18|356.2|354|0
1643658730000|2022-01-31 19:52:10|356.38|354.18|356.29|354.09|356.38|354.18|356.2|354|0
1643658740000|2022-01-31 19:52:20|356.73|354.53|356.9|354.7|357.08|354.88|356.64|354.44|0
1643658750000|2022-01-31 19:52:30|357.25|355.05|357.25|355.05|357.43|355.23|357.25|355.05|0
1643658760000|2022-01-31 19:52:40|357.08|354.88|356.9|354.7|357.08|354.88|356.9|354.7|0
1643658770000|2022-01-31 19:52:50|357.08|354.88|356.9|354.7|357.08|354.88|356.9|354.7|0
1643658780000|2022-01-31 19:53:00|356.73|354.53|356.9|354.7|357.08|354.88|356.73|354.53|0
1643658790000|2022-01-31 19:53:10|356.73|354.53|357.95|355.75|357.95|355.75|356.73|354.53|0
1643658800000|2022-01-31 19:53:20|357.78|355.58|358.3|356.1|358.3|356.1|357.78|355.58|0
1643658810000|2022-01-31 19:53:30|357.95|355.75|357.78|355.58|357.95|355.75|357.78|355.58|0
1643658820000|2022-01-31 19:53:40|357.95|355.75|358.13|355.93|358.13|355.93|357.95|355.75|0
1643658830000|2022-01-31 19:53:50|358.04|355.84|357.95|355.75|358.04|355.84|357.95|355.75|0
1643658840000|2022-01-31 19:54:00|357.69|355.49|357.08|354.88|357.78|355.58|357.08|354.88|0
1643658850000|2022-01-31 19:54:10|357.25|355.05|357.08|354.88|357.25|355.05|357.08|354.88|0
1643658860000|2022-01-31 19:54:20|357.25|355.05|357.43|355.23|357.43|355.23|357.25|355.05|0
1643658870000|2022-01-31 19:54:30|357.6|355.4|358.13|355.93|358.13|355.93|357.6|355.4|0
1643658880000|2022-01-31 19:54:40|357.95|355.75|357.6|355.4|357.95|355.75|357.6|355.4|0
1643658890000|2022-01-31 19:54:50|357.78|355.58|357.6|355.4|357.78|355.58|357.6|355.4|0
1643658900000|2022-01-31 19:55:00|357.43|355.23|357.43|355.23|357.43|355.23|357.43|355.23|0
1643658910000|2022-01-31 19:55:10|357.34|355.14|357.25|355.05|357.34|355.14|357.25|355.05|0
1643658920000|2022-01-31 19:55:20|357.07|354.87|357.25|355.05|357.25|355.05|356.9|354.7|0
1643658930000|2022-01-31 19:55:30|357.07|354.87|357.07|354.87|357.07|354.87|357.07|354.87|0
1643658940000|2022-01-31 19:55:40|357.25|355.05|357.25|355.05|357.25|355.05|357.07|354.87|0
1643658950000|2022-01-31 19:55:50|357.07|354.87|357.07|354.87|357.25|355.05|357.07|354.87|0
1643658960000|2022-01-31 19:56:00|356.72|354.52|356.37|354.17|356.72|354.52|356.37|354.17|0
1643658970000|2022-01-31 19:56:10|356.2|354|356.55|354.35|356.55|354.35|356.2|354|0
1643658980000|2022-01-31 19:56:20|356.2|354|356.2|354|356.2|354|356.02|353.82|0
1643658990000|2022-01-31 19:56:30|356.02|353.82|356.2|354|356.2|354|356.02|353.82|0
1643659000000|2022-01-31 19:56:40|356.02|353.82|356.37|354.17|356.37|354.17|356.02|353.82|0
1643659010000|2022-01-31 19:56:50|356.2|354|356.37|354.17|356.37|354.17|356.2|354|0
1643659020000|2022-01-31 19:57:00|356.2|354|356.02|353.82|356.2|354|356.02|353.82|0
1643659030000|2022-01-31 19:57:10|355.85|353.65|355.33|353.13|356.02|353.82|355.33|353.13|0
1643659040000|2022-01-31 19:57:20|355.5|353.3|355.67|353.47|355.67|353.47|355.33|353.13|0
1643659050000|2022-01-31 19:57:30|355.5|353.3|355.59|353.39|355.59|353.39|355.5|353.3|0
1643659060000|2022-01-31 19:57:40|355.5|353.3|355.15|352.95|355.5|353.3|355.15|352.95|0
1643659070000|2022-01-31 19:57:50|354.98|352.78|355.33|353.13|355.33|353.13|354.98|352.78|0
1643659080000|2022-01-31 19:58:00|355.5|353.3|355.67|353.47|355.67|353.47|355.5|353.3|0
1643659090000|2022-01-31 19:58:10|355.5|353.3|355.5|353.3|355.67|353.47|355.5|353.3|0
1643659100000|2022-01-31 19:58:20|355.42|353.22|356.55|354.35|356.55|354.35|355.33|353.13|0
1643659110000|2022-01-31 19:58:30|356.37|354.17|356.2|354|356.37|354.17|356.02|353.82|0
1643659120000|2022-01-31 19:58:40|356.37|354.17|356.55|354.35|356.55|354.35|356.37|354.17|0
1643659130000|2022-01-31 19:58:50|356.72|354.52|356.37|354.17|356.72|354.52|356.37|354.17|0
1643659140000|2022-01-31 19:59:00|356.02|353.82|356.02|353.82|356.2|354|356.02|353.82|0
1643659150000|2022-01-31 19:59:10|356.2|354|356.37|354.17|356.37|354.17|356.2|354|0
1643659160000|2022-01-31 19:59:20|356.2|354|356.02|353.82|356.2|354|356.02|353.82|0
1643659170000|2022-01-31 19:59:30|356.2|354|356.37|354.17|356.37|354.17|356.2|354|0
1643659180000|2022-01-31 19:59:40|356.2|354|356.2|354|356.37|354.17|356.2|354|0
1643659190000|2022-01-31 19:59:50|356.37|354.17|356.37|354.17|356.37|354.17|356.2|354|0
1643659200000|2022-01-31 20:00:00|356.46|354.26|356.2|354|356.55|354.35|356.02|353.82|0
1643659210000|2022-01-31 20:00:10|356.55|354.35|356.2|354|356.55|354.35|356.2|354|0
1643659220000|2022-01-31 20:00:20|356.37|354.17|356.2|354|356.37|354.17|356.2|354|0
1643659230000|2022-01-31 20:00:30|356.02|353.82|356.02|353.82|356.02|353.82|355.85|353.65|0
1643659240000|2022-01-31 20:00:40|355.85|353.65|355.5|353.3|355.85|353.65|355.5|353.3|0
1643659250000|2022-01-31 20:00:50|355.32|353.12|355.32|353.12|355.32|353.12|355.15|352.95|0
1643659260000|2022-01-31 20:01:00|354.98|352.78|355.5|353.3|355.85|353.65|354.98|352.78|0
1643659270000|2022-01-31 20:01:10|355.67|353.47|355.85|353.65|355.85|353.65|355.67|353.47|0
1643659280000|2022-01-31 20:01:20|355.67|353.47|355.32|353.12|355.67|353.47|355.15|352.95|0
1643659290000|2022-01-31 20:01:30|355.5|353.3|355.85|353.65|355.85|353.65|355.5|353.3|0
1643659300000|2022-01-31 20:01:40|356.02|353.82|355.67|353.47|356.02|353.82|355.67|353.47|0
1643659310000|2022-01-31 20:01:50|355.5|353.3|355.85|353.65|356.02|353.82|355.5|353.3|0
1643659320000|2022-01-31 20:02:00|355.67|353.47|355.67|353.47|355.67|353.47|355.41|353.21|0
1643659330000|2022-01-31 20:02:10|355.85|353.65|356.02|353.82|356.02|353.82|355.85|353.65|0
1643659340000|2022-01-31 20:02:20|356.2|354|356.37|354.17|356.37|354.17|356.2|354|0
1643659350000|2022-01-31 20:02:30|356.55|354.35|357.25|355.05|357.25|355.05|356.55|354.35|0
1643659360000|2022-01-31 20:02:40|357.07|354.87|356.55|354.35|357.07|354.87|356.55|354.35|0
1643659370000|2022-01-31 20:02:50|356.37|354.17|356.55|354.35|356.55|354.35|356.37|354.17|0
1643659380000|2022-01-31 20:03:00|356.37|354.17|356.37|354.17|356.37|354.17|356.2|354|0
1643659390000|2022-01-31 20:03:10|356.72|354.52|356.72|354.52|356.9|354.7|356.72|354.52|0
1643659400000|2022-01-31 20:03:20|356.37|354.17|356.37|354.17|356.37|354.17|356.29|354.09|0
1643659410000|2022-01-31 20:03:30|356.2|354|356.37|354.17|356.37|354.17|356.02|353.82|0
1643659420000|2022-01-31 20:03:40|356.2|354|356.2|354|356.2|354|356.02|353.82|0
1643659430000|2022-01-31 20:03:50|356.37|354.17|356.02|353.82|356.37|354.17|356.02|353.82|0
1643659440000|2022-01-31 20:04:00|355.85|353.65|355.85|353.65|356.02|353.82|355.85|353.65|0
1643659450000|2022-01-31 20:04:10|356.02|353.82|355.5|353.3|356.02|353.82|355.5|353.3|0
1643659460000|2022-01-31 20:04:20|355.85|353.65|355.85|353.65|355.85|353.65|355.85|353.65|0
1643659470000|2022-01-31 20:04:30|355.67|353.47|355.85|353.65|355.85|353.65|355.67|353.47|0
1643659480000|2022-01-31 20:04:40|355.67|353.47|355.5|353.3|355.67|353.47|355.5|353.3|0
1643659490000|2022-01-31 20:04:50|355.67|353.47|355.85|353.65|356.02|353.82|355.67|353.47|0
1643659500000|2022-01-31 20:05:00|356.02|353.82|356.02|353.82|356.2|354|356.02|353.82|0
1643659510000|2022-01-31 20:05:10|355.85|353.65|355.85|353.65|356.02|353.82|355.85|353.65|0
1643659520000|2022-01-31 20:05:20|355.67|353.47|355.5|353.3|355.67|353.47|355.5|353.3|0
1643659530000|2022-01-31 20:05:30|355.67|353.47|355.59|353.39|355.67|353.47|355.32|353.12|0
1643659540000|2022-01-31 20:05:40|355.5|353.3|355.85|353.65|355.85|353.65|355.5|353.3|0
1643659550000|2022-01-31 20:05:50|356.02|353.82|356.02|353.82|356.2|354|356.02|353.82|0
1643659560000|2022-01-31 20:06:00|356.2|354|356.02|353.82|356.2|354|356.02|353.82|0
1643659570000|2022-01-31 20:06:10|356.37|354.17|356.9|354.7|357.07|354.87|356.37|354.17|0
1643659580000|2022-01-31 20:06:20|356.72|354.52|356.37|354.17|356.9|354.7|356.37|354.17|0
1643659590000|2022-01-31 20:06:30|356.55|354.35|356.72|354.52|356.72|354.52|356.55|354.35|0
1643659600000|2022-01-31 20:06:40|356.55|354.35|356.72|354.52|356.72|354.52|356.37|354.17|0
1643659610000|2022-01-31 20:06:50|357.07|354.87|356.9|354.7|357.07|354.87|356.9|354.7|0
1643659620000|2022-01-31 20:07:00|357.07|354.87|357.42|355.22|357.42|355.22|356.89|354.69|0
1643659630000|2022-01-31 20:07:10|357.77|355.57|357.6|355.4|357.86|355.66|357.6|355.4|0
1643659640000|2022-01-31 20:07:20|357.07|354.87|357.42|355.22|357.42|355.22|357.07|354.87|0
1643659650000|2022-01-31 20:07:30|357.24|355.04|357.34|355.14|357.34|355.14|357.24|355.04|0
1643659660000|2022-01-31 20:07:40|357.6|355.4|358.3|356.1|358.3|356.1|357.6|355.4|0
1643659670000|2022-01-31 20:07:50|357.95|355.75|357.86|355.66|357.95|355.75|357.77|355.57|0
1643659680000|2022-01-31 20:08:00|357.95|355.75|358.12|355.92|358.3|356.1|357.95|355.75|0
1643659690000|2022-01-31 20:08:10|357.95|355.75|358.47|356.27|358.47|356.27|357.95|355.75|0
1643659700000|2022-01-31 20:08:20|359.17|356.97|359.7|357.5|359.7|357.5|359.17|356.97|0
1643659710000|2022-01-31 20:08:30|359.88|357.68|360.4|358.2|360.58|358.38|359.88|357.68|0
1643659720000|2022-01-31 20:08:40|360.23|358.03|360.58|358.38|360.58|358.38|359.88|357.68|0
1643659730000|2022-01-31 20:08:50|360.4|358.2|360.05|357.85|360.4|358.2|360.05|357.85|0
1643659740000|2022-01-31 20:09:00|359.88|357.68|360.05|357.85|360.05|357.85|359.88|357.68|0
1643659750000|2022-01-31 20:09:10|359.88|357.68|360.76|358.56|360.76|358.56|359.88|357.68|0
1643659760000|2022-01-31 20:09:20|361.11|358.91|361.11|358.91|361.81|359.61|361.11|358.91|0
1643659770000|2022-01-31 20:09:30|361.46|359.26|361.28|359.08|361.46|359.26|361.28|359.08|0
1643659780000|2022-01-31 20:09:40|361.11|358.91|361.46|359.26|361.46|359.26|360.93|358.73|0
1643659790000|2022-01-31 20:09:50|362.17|359.97|362.52|360.32|362.52|360.32|362.17|359.97|0
1643659800000|2022-01-31 20:10:00|361.99|359.79|361.46|359.26|361.99|359.79|361.46|359.26|0
1643659810000|2022-01-31 20:10:10|361.11|358.91|361.55|359.35|361.81|359.61|361.11|358.91|0
1643659820000|2022-01-31 20:10:20|361.64|359.44|361.64|359.44|361.64|359.44|361.64|359.44|0
1643659830000|2022-01-31 20:10:30|361.46|359.26|361.99|359.79|361.99|359.79|361.46|359.26|0
1643659840000|2022-01-31 20:10:40|361.81|359.61|363.22|361.02|363.22|361.02|361.81|359.61|0
1643659850000|2022-01-31 20:10:50|363.05|360.85|363.76|361.56|363.76|361.56|363.05|360.85|0
1643659860000|2022-01-31 20:11:00|364.02|361.82|364.64|362.44|364.64|362.44|364.02|361.82|0
1643659870000|2022-01-31 20:11:10|364.46|362.26|363.76|361.56|364.46|362.26|363.76|361.56|0
1643659880000|2022-01-31 20:11:20|363.93|361.73|363.58|361.38|363.93|361.73|363.58|361.38|0
1643659890000|2022-01-31 20:11:30|363.75|361.55|363.75|361.55|363.75|361.55|363.58|361.38|0
1643659900000|2022-01-31 20:11:40|363.58|361.38|363.58|361.38|363.58|361.38|363.4|361.2|0
1643659910000|2022-01-31 20:11:50|363.75|361.55|363.93|361.73|364.29|362.09|363.75|361.55|0
1643659920000|2022-01-31 20:12:00|364.29|362.09|365.17|362.97|365.17|362.97|364.29|362.09|0
1643659930000|2022-01-31 20:12:10|365.7|363.5|365.88|363.68|365.88|363.68|365.7|363.5|0
1643659940000|2022-01-31 20:12:20|365.53|363.33|365.62|363.42|365.7|363.5|365.53|363.33|0
1643659950000|2022-01-31 20:12:30|365.88|363.68|366.24|364.04|366.41|364.21|365.88|363.68|0
1643659960000|2022-01-31 20:12:40|367.12|364.92|367.12|364.92|367.3|365.1|366.95|364.75|0
1643659970000|2022-01-31 20:12:50|366.59|364.39|366.41|364.21|366.77|364.57|366.41|364.21|0
1643659980000|2022-01-31 20:13:00|365.53|363.33|366.59|364.39|366.77|364.57|365.53|363.33|0
1643659990000|2022-01-31 20:13:10|366.77|364.57|366.95|364.75|366.95|364.75|366.41|364.21|0
1643660000000|2022-01-31 20:13:20|366.77|364.57|366.95|364.75|366.95|364.75|366.77|364.57|0
1643660010000|2022-01-31 20:13:30|367.12|364.92|368.46|366.26|368.72|366.52|367.12|364.92|0
1643660020000|2022-01-31 20:13:40|368.72|366.52|368.37|366.17|368.72|366.52|368.37|366.17|0
1643660030000|2022-01-31 20:13:50|368.01|365.81|367.66|365.46|368.01|365.81|367.48|365.28|0
1643660040000|2022-01-31 20:14:00|367.48|365.28|367.39|365.19|367.48|365.28|367.39|365.19|0
1643660050000|2022-01-31 20:14:10|367.66|365.46|367.83|365.63|367.83|365.63|367.3|365.1|0
1643660060000|2022-01-31 20:14:20|368.01|365.81|369.79|367.59|369.79|367.59|367.83|365.63|0
1643660070000|2022-01-31 20:14:30|369.62|367.42|370.87|368.67|370.87|368.67|369.62|367.42|0
1643660080000|2022-01-31 20:14:40|370.15|367.95|370.15|367.95|370.15|367.95|369.79|367.59|0
1643660090000|2022-01-31 20:14:50|369.97|367.77|369.79|367.59|369.97|367.77|369.79|367.59|0
1643660100000|2022-01-31 20:15:00|369.97|367.77|370.15|367.95|370.15|367.95|369.97|367.77|0
1643660110000|2022-01-31 20:15:10|370.24|368.04|369.44|367.24|370.24|368.04|369.44|367.24|0
1643660120000|2022-01-31 20:15:20|368.9|366.7|368.64|366.44|368.9|366.7|368.37|366.17|0
1643660130000|2022-01-31 20:15:30|368.55|366.35|368.19|365.99|368.55|366.35|368.19|365.99|0
1643660140000|2022-01-31 20:15:40|368.01|365.81|367.12|364.92|368.01|365.81|367.12|364.92|0
1643660150000|2022-01-31 20:15:50|366.94|364.74|368.19|365.99|368.19|365.99|366.94|364.74|0
1643660160000|2022-01-31 20:16:00|368.37|366.17|368.19|365.99|368.37|366.17|368.01|365.81|0
1643660170000|2022-01-31 20:16:10|368.55|366.35|369.44|367.24|369.44|367.24|368.55|366.35|0
1643660180000|2022-01-31 20:16:20|369.17|366.97|368.19|365.99|369.17|366.97|368.19|365.99|0
1643660190000|2022-01-31 20:16:30|368.55|366.35|368.72|366.52|368.72|366.52|368.37|366.17|0
1643660200000|2022-01-31 20:16:40|368.46|366.26|369.44|367.24|369.44|367.24|368.37|366.17|0
1643660210000|2022-01-31 20:16:50|369.35|367.15|369.26|367.06|369.35|367.15|369.08|366.88|0
1643660220000|2022-01-31 20:17:00|369.61|367.41|370.15|367.95|370.15|367.95|369.44|367.24|0
1643660230000|2022-01-31 20:17:10|370.69|368.49|369.97|367.77|370.69|368.49|369.97|367.77|0
1643660240000|2022-01-31 20:17:20|369.79|367.59|371.4|369.2|371.4|369.2|369.79|367.59|0
1643660250000|2022-01-31 20:17:30|371.76|369.56|371.58|369.38|371.76|369.56|371.4|369.2|0
1643660260000|2022-01-31 20:17:40|370.51|368.31|370.33|368.13|370.86|368.66|370.33|368.13|0
1643660270000|2022-01-31 20:17:50|369.79|367.59|369.97|367.77|370.15|367.95|369.79|367.59|0
1643660280000|2022-01-31 20:18:00|370.24|368.04|370.86|368.66|371.04|368.84|370.24|368.04|0
1643660290000|2022-01-31 20:18:10|370.96|368.76|370.51|368.31|370.96|368.76|370.51|368.31|0
1643660300000|2022-01-31 20:18:20|370.69|368.49|370.51|368.31|370.69|368.49|370.33|368.13|0
1643660310000|2022-01-31 20:18:30|370.33|368.13|370.69|368.49|370.69|368.49|370.33|368.13|0
1643660320000|2022-01-31 20:18:40|370.86|368.66|372.65|370.45|372.65|370.45|370.86|368.66|0
1643660330000|2022-01-31 20:18:50|372.12|369.92|371.58|369.38|372.3|370.1|371.58|369.38|0
1643660340000|2022-01-31 20:19:00|371.22|369.02|372.3|370.1|372.3|370.1|371.22|369.02|0
1643660350000|2022-01-31 20:19:10|372.47|370.27|372.75|370.55|372.83|370.63|372.47|370.27|0
1643660360000|2022-01-31 20:19:20|372.65|370.45|372.21|370.01|373.01|370.81|372.21|370.01|0
1643660370000|2022-01-31 20:19:30|372.29|370.09|372.29|370.09|372.47|370.27|372.29|370.09|0
1643660380000|2022-01-31 20:19:40|372.47|370.27|371.94|369.74|372.47|370.27|371.94|369.74|0
1643660390000|2022-01-31 20:19:50|371.22|369.02|371.22|369.02|371.22|369.02|371.22|369.02|0
1643660400000|2022-01-31 20:20:00|371.58|369.38|369.61|367.41|371.58|369.38|369.61|367.41|0
1643660410000|2022-01-31 20:20:10|369.43|367.23|369.26|367.06|369.43|367.23|369.26|367.06|0
1643660420000|2022-01-31 20:20:20|369.08|366.88|368.46|366.26|369.26|367.06|368.37|366.17|0
1643660430000|2022-01-31 20:20:30|369.17|366.97|368.9|366.7|369.43|367.23|368.9|366.7|0
1643660440000|2022-01-31 20:20:40|368.72|366.52|369.08|366.88|369.08|366.88|368.72|366.52|0
1643660450000|2022-01-31 20:20:50|368.9|366.7|369.71|367.51|370.15|367.95|368.9|366.7|0
1643660460000|2022-01-31 20:21:00|369.08|366.88|368.9|366.7|369.08|366.88|368.72|366.52|0
1643660470000|2022-01-31 20:21:10|369.08|366.88|368.54|366.34|369.08|366.88|368.54|366.34|0
1643660480000|2022-01-31 20:21:20|368.64|366.44|368.54|366.34|368.64|366.44|368.54|366.34|0
1643660490000|2022-01-31 20:21:30|368.72|366.52|368.72|366.52|368.72|366.52|368.54|366.34|0
1643660500000|2022-01-31 20:21:40|369.08|366.88|368.9|366.7|369.35|367.15|368.72|366.52|0
1643660510000|2022-01-31 20:21:50|368.72|366.52|367.3|365.1|368.72|366.52|367.3|365.1|0
1643660520000|2022-01-31 20:22:00|366.94|364.74|366.41|364.21|366.94|364.74|366.41|364.21|0
1643660530000|2022-01-31 20:22:10|366.94|364.74|364.81|362.61|366.94|364.74|364.81|362.61|0
1643660540000|2022-01-31 20:22:20|364.36|362.16|363.56|361.36|364.36|362.16|363.56|361.36|0
1643660550000|2022-01-31 20:22:30|363.38|361.18|362.85|360.65|363.38|361.18|362.85|360.65|0
1643660560000|2022-01-31 20:22:40|362.67|360.47|362.67|360.47|362.67|360.47|362.14|359.94|0
1643660570000|2022-01-31 20:22:50|362.49|360.29|361.96|359.76|362.49|360.29|361.96|359.76|0
1643660580000|2022-01-31 20:23:00|361.6|359.4|363.48|361.28|363.66|361.46|361.6|359.4|0
1643660590000|2022-01-31 20:23:10|362.6|360.4|362.07|359.87|362.6|360.4|362.07|359.87|0
1643660600000|2022-01-31 20:23:20|361.36|359.16|362.24|360.04|362.24|360.04|361.36|359.16|0
1643660610000|2022-01-31 20:23:30|362.6|360.4|362.51|360.31|362.6|360.4|362.24|360.04|0
1643660620000|2022-01-31 20:23:40|362.42|360.22|362.42|360.22|362.42|360.22|362.24|360.04|0
1643660630000|2022-01-31 20:23:50|362.24|360.04|361.54|359.34|362.24|360.04|361.54|359.34|0
1643660640000|2022-01-31 20:24:00|361.36|359.16|361.89|359.69|361.89|359.69|361.36|359.16|0
1643660650000|2022-01-31 20:24:10|362.07|359.87|361.71|359.51|362.07|359.87|361.71|359.51|0
1643660660000|2022-01-31 20:24:20|361.63|359.43|361.63|359.43|361.71|359.51|361.63|359.43|0
1643660670000|2022-01-31 20:24:30|362.42|360.22|362.6|360.4|362.69|360.49|362.42|360.22|0
1643660680000|2022-01-31 20:24:40|362.42|360.22|362.42|360.22|362.42|360.22|362.24|360.04|0
1643660690000|2022-01-31 20:24:50|362.6|360.4|362.24|360.04|362.6|360.4|362.24|360.04|0
1643660700000|2022-01-31 20:25:00|362.42|360.22|361.54|359.34|362.42|360.22|361.54|359.34|0
1643660710000|2022-01-31 20:25:10|361.01|358.81|360.3|358.1|361.01|358.81|360.3|358.1|0
1643660720000|2022-01-31 20:25:20|360.66|358.46|360.48|358.28|360.66|358.46|360.48|358.28|0
1643660730000|2022-01-31 20:25:30|360.83|358.63|360.83|358.63|361.01|358.81|360.83|358.63|0
1643660740000|2022-01-31 20:25:40|361.01|358.81|360.22|358.02|361.01|358.81|360.22|358.02|0
1643660750000|2022-01-31 20:25:50|360.48|358.28|360.65|358.45|360.65|358.45|360.48|358.28|0
1643660760000|2022-01-31 20:26:00|360.39|358.19|361.01|358.81|361.01|358.81|359.77|357.57|0
1643660770000|2022-01-31 20:26:10|360.83|358.63|361.01|358.81|361.01|358.81|360.83|358.63|0
1643660780000|2022-01-31 20:26:20|361.36|359.16|362.77|360.57|362.77|360.57|361.36|359.16|0
1643660790000|2022-01-31 20:26:30|362.59|360.39|362.33|360.13|362.59|360.39|362.33|360.13|0
1643660800000|2022-01-31 20:26:40|362.24|360.04|362.77|360.57|362.86|360.66|362.24|360.04|0
1643660810000|2022-01-31 20:26:50|362.24|360.04|361.54|359.34|362.42|360.22|361.54|359.34|0
1643660820000|2022-01-31 20:27:00|361.89|359.69|361.71|359.51|362.06|359.86|361.71|359.51|0
1643660830000|2022-01-31 20:27:10|361.98|359.78|362.42|360.22|362.59|360.39|361.98|359.78|0
1643660840000|2022-01-31 20:27:20|362.59|360.39|363.12|360.92|363.12|360.92|362.42|360.22|0
1643660850000|2022-01-31 20:27:30|363.65|361.45|363.3|361.1|363.65|361.45|363.3|361.1|0
1643660860000|2022-01-31 20:27:40|363.12|360.92|363.65|361.45|363.65|361.45|363.12|360.92|0
1643660870000|2022-01-31 20:27:50|363.75|361.55|364.19|361.99|364.19|361.99|363.75|361.55|0
1643660880000|2022-01-31 20:28:00|363.3|361.1|362.77|360.57|363.3|361.1|362.24|360.04|0
1643660890000|2022-01-31 20:28:10|362.59|360.39|362.59|360.39|362.59|360.39|362.06|359.86|0
1643660900000|2022-01-31 20:28:20|362.24|360.04|362.06|359.86|362.24|360.04|362.06|359.86|0
1643660910000|2022-01-31 20:28:30|361.89|359.69|362.06|359.86|362.06|359.86|361.18|358.98|0
1643660920000|2022-01-31 20:28:40|362.42|360.22|361.89|359.69|362.42|360.22|361.89|359.69|0
1643660930000|2022-01-31 20:28:50|362.33|360.13|362.06|359.86|362.33|360.13|362.06|359.86|0
1643660940000|2022-01-31 20:29:00|362.24|360.04|362.06|359.86|362.24|360.04|362.06|359.86|0
1643660950000|2022-01-31 20:29:10|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1643660960000|2022-01-31 20:29:20|363.12|360.92|362.95|360.75|363.3|361.1|362.95|360.75|0
1643660970000|2022-01-31 20:29:30|362.59|360.39|361.71|359.51|362.59|360.39|361.71|359.51|0
1643660980000|2022-01-31 20:29:40|362.24|360.04|362.42|360.22|362.51|360.31|362.24|360.04|0
1643660990000|2022-01-31 20:29:50|362.24|360.04|362.51|360.31|362.51|360.31|362.24|360.04|0
1643661000000|2022-01-31 20:30:00|362.33|360.13|364.89|362.69|364.89|362.69|362.33|360.13|0
1643661010000|2022-01-31 20:30:10|365.6|363.4|364.72|362.52|365.6|363.4|364.72|362.52|0
1643661020000|2022-01-31 20:30:20|363.83|361.63|363.65|361.45|364.01|361.81|363.48|361.28|0
1643661030000|2022-01-31 20:30:30|364.01|361.81|363.83|361.63|364.01|361.81|363.83|361.63|0
1643661040000|2022-01-31 20:30:40|363.65|361.45|362.77|360.57|363.65|361.45|362.77|360.57|0
1643661050000|2022-01-31 20:30:50|362.42|360.22|362.95|360.75|363.12|360.92|362.42|360.22|0
1643661060000|2022-01-31 20:31:00|363.48|361.28|363.83|361.63|364.01|361.81|363.48|361.28|0
1643661070000|2022-01-31 20:31:10|363.3|361.1|363.65|361.45|363.65|361.45|363.3|361.1|0
1643661080000|2022-01-31 20:31:20|362.59|360.39|362.51|360.31|362.59|360.39|362.51|360.31|0
1643661090000|2022-01-31 20:31:30|362.77|360.57|362.77|360.57|362.77|360.57|362.59|360.39|0
1643661100000|2022-01-31 20:31:40|362.95|360.75|360.83|358.63|362.95|360.75|360.3|358.1|0
1643661110000|2022-01-31 20:31:50|361.53|359.33|362.06|359.86|362.59|360.39|361.53|359.33|0
1643661120000|2022-01-31 20:32:00|362.24|360.04|361|358.8|362.24|360.04|361|358.8|0
1643661130000|2022-01-31 20:32:10|361.36|359.16|360.48|358.28|361.36|359.16|360.39|358.19|0
1643661140000|2022-01-31 20:32:20|360.3|358.1|359.6|357.4|360.3|358.1|359.6|357.4|0
1643661150000|2022-01-31 20:32:30|360.12|357.92|357.67|355.47|360.12|357.92|357.67|355.47|0
1643661160000|2022-01-31 20:32:40|357.14|354.94|357.49|355.29|357.49|355.29|357.14|354.94|0
1643661170000|2022-01-31 20:32:50|357.31|355.11|357.23|355.03|357.49|355.29|357.23|355.03|0
1643661180000|2022-01-31 20:33:00|356.79|354.59|355.74|353.54|356.79|354.59|355.74|353.54|0
1643661190000|2022-01-31 20:33:10|356.09|353.89|355.91|353.71|356.09|353.89|355.91|353.71|0
1643661200000|2022-01-31 20:33:20|355.74|353.54|355.91|353.71|356.09|353.89|355.74|353.54|0
1643661210000|2022-01-31 20:33:30|356.26|354.06|356.26|354.06|356.35|354.15|356.26|354.06|0
1643661220000|2022-01-31 20:33:40|355.74|353.54|355.22|353.02|355.74|353.54|355.04|352.84|0
1643661230000|2022-01-31 20:33:50|355.04|352.84|355.04|352.84|355.22|353.02|354.87|352.67|0
1643661240000|2022-01-31 20:34:00|355.39|353.19|354.17|351.97|355.39|353.19|354.17|351.97|0
1643661250000|2022-01-31 20:34:10|353.82|351.62|353.82|351.62|353.82|351.62|353.65|351.45|0
1643661260000|2022-01-31 20:34:20|353.99|351.79|353.82|351.62|354.08|351.88|353.82|351.62|0
1643661270000|2022-01-31 20:34:30|354.17|351.97|354.34|352.14|354.34|352.14|354.08|351.88|0
1643661280000|2022-01-31 20:34:40|354.69|352.49|354.34|352.14|354.69|352.49|354.34|352.14|0
1643661290000|2022-01-31 20:34:50|354.08|351.88|353.82|351.62|354.08|351.88|353.82|351.62|0
1643661300000|2022-01-31 20:35:00|354.17|351.97|353.82|351.62|354.17|351.97|353.82|351.62|0
1643661310000|2022-01-31 20:35:10|354.17|351.97|353.82|351.62|354.17|351.97|353.82|351.62|0
1643661320000|2022-01-31 20:35:20|353.64|351.44|353.47|351.27|353.64|351.44|353.47|351.27|0
1643661330000|2022-01-31 20:35:30|353.3|351.1|353.64|351.44|354.08|351.88|353.3|351.1|0
1643661340000|2022-01-31 20:35:40|353.82|351.62|353.64|351.44|353.82|351.62|353.47|351.27|0
1643661350000|2022-01-31 20:35:50|353.82|351.62|353.64|351.44|353.99|351.79|353.47|351.27|0
1643661360000|2022-01-31 20:36:00|353.47|351.27|353.47|351.27|353.47|351.27|353.3|351.1|0
1643661370000|2022-01-31 20:36:10|353.82|351.62|354.17|351.97|354.17|351.97|353.82|351.62|0
1643661380000|2022-01-31 20:36:20|354.69|352.49|354.34|352.14|354.69|352.49|354.34|352.14|0
1643661390000|2022-01-31 20:36:30|354.17|351.97|353.82|351.62|354.17|351.97|353.82|351.62|0
1643661400000|2022-01-31 20:36:40|353.99|351.79|353.99|351.79|354.34|352.14|353.99|351.79|0
1643661410000|2022-01-31 20:36:50|354.17|351.97|353.82|351.62|354.17|351.97|353.64|351.44|0
1643661420000|2022-01-31 20:37:00|353.99|351.79|354.52|352.32|354.61|352.41|353.64|351.44|0
1643661430000|2022-01-31 20:37:10|354.69|352.49|354.86|352.66|354.86|352.66|354.69|352.49|0
1643661440000|2022-01-31 20:37:20|354.52|352.32|354.17|351.97|354.52|352.32|354.17|351.97|0
1643661450000|2022-01-31 20:37:30|354.34|352.14|354.52|352.32|354.52|352.32|354.17|351.97|0
1643661460000|2022-01-31 20:37:40|354.34|352.14|354.34|352.14|354.34|352.14|354.08|351.88|0
1643661470000|2022-01-31 20:37:50|354.52|352.32|356.87|354.67|356.87|354.67|354.52|352.32|0
1643661480000|2022-01-31 20:38:00|357.22|355.02|360.62|358.42|360.62|358.42|357.22|355.02|0
1643661490000|2022-01-31 20:38:10|359.23|357.03|359.33|357.13|359.33|357.13|359.06|356.86|0
1643661500000|2022-01-31 20:38:20|359.41|357.21|357.84|355.64|359.41|357.21|357.84|355.64|0
1643661510000|2022-01-31 20:38:30|358.53|356.33|358.19|355.99|358.53|356.33|358.19|355.99|0
1643661520000|2022-01-31 20:38:40|358.53|356.33|358.36|356.16|358.53|356.33|358.01|355.81|0
1643661530000|2022-01-31 20:38:50|358.45|356.25|357.84|355.64|358.45|356.25|357.84|355.64|0
1643661540000|2022-01-31 20:39:00|357.14|354.94|356.96|354.76|357.14|354.94|356.88|354.68|0
1643661550000|2022-01-31 20:39:10|356.79|354.59|357.23|355.03|357.23|355.03|356.79|354.59|0
1643661560000|2022-01-31 20:39:20|357.84|355.64|357.66|355.46|357.84|355.64|356.96|354.76|0
1643661570000|2022-01-31 20:39:30|358.18|355.98|359.06|356.86|359.06|356.86|358.18|355.98|0
1643661580000|2022-01-31 20:39:40|358.98|356.78|357.49|355.29|358.98|356.78|357.49|355.29|0
1643661590000|2022-01-31 20:39:50|357.66|355.46|357.66|355.46|357.66|355.46|357.66|355.46|0
1643661600000|2022-01-31 20:40:00|358.01|355.81|356.96|354.76|358.01|355.81|356.96|354.76|0
1643661610000|2022-01-31 20:40:10|356.88|354.68|357.31|355.11|357.31|355.11|356.88|354.68|0
1643661620000|2022-01-31 20:40:20|358.18|355.98|358.53|356.33|358.53|356.33|357.93|355.73|0
1643661630000|2022-01-31 20:40:30|358.88|356.68|358.71|356.51|358.88|356.68|358.53|356.33|0
1643661640000|2022-01-31 20:40:40|359.23|357.03|358.88|356.68|359.23|357.03|358.88|356.68|0
1643661650000|2022-01-31 20:40:50|359.06|356.86|359.23|357.03|359.41|357.21|359.06|356.86|0
1643661660000|2022-01-31 20:41:00|359.06|356.86|359.06|356.86|359.23|357.03|359.06|356.86|0
1643661670000|2022-01-31 20:41:10|358.18|355.98|358.01|355.81|358.36|356.16|357.83|355.63|0
1643661680000|2022-01-31 20:41:20|357.83|355.63|358.01|355.81|358.36|356.16|357.83|355.63|0
1643661690000|2022-01-31 20:41:30|357.83|355.63|357.83|355.63|357.93|355.73|357.83|355.63|0
1643661700000|2022-01-31 20:41:40|357.49|355.29|357.66|355.46|357.66|355.46|357.31|355.11|0
1643661710000|2022-01-31 20:41:50|358.01|355.81|357.93|355.73|358.27|356.07|357.93|355.73|0
1643661720000|2022-01-31 20:42:00|358.18|355.98|356.79|354.59|358.18|355.98|356.79|354.59|0
1643661730000|2022-01-31 20:42:10|356.09|353.89|356.96|354.76|356.96|354.76|355.92|353.72|0
1643661740000|2022-01-31 20:42:20|356.88|354.68|356.44|354.24|356.96|354.76|356.44|354.24|0
1643661750000|2022-01-31 20:42:30|356.61|354.41|356.26|354.06|356.61|354.41|356.26|354.06|0
1643661760000|2022-01-31 20:42:40|356.09|353.89|356.79|354.59|356.79|354.59|356.09|353.89|0
1643661770000|2022-01-31 20:42:50|356.35|354.15|355.83|353.63|356.44|354.24|355.83|353.63|0
1643661780000|2022-01-31 20:43:00|356.09|353.89|356.26|354.06|356.26|354.06|356.09|353.89|0
1643661790000|2022-01-31 20:43:10|355.74|353.54|356.26|354.06|356.44|354.24|355.57|353.37|0
1643661800000|2022-01-31 20:43:20|356.61|354.41|357.48|355.28|357.48|355.28|356.61|354.41|0
1643661810000|2022-01-31 20:43:30|357.31|355.11|356.44|354.24|357.31|355.11|356.44|354.24|0
1643661820000|2022-01-31 20:43:40|356.61|354.41|356.09|353.89|356.61|354.41|356.09|353.89|0
1643661830000|2022-01-31 20:43:50|355.91|353.71|355.91|353.71|355.91|353.71|355.91|353.71|0
1643661840000|2022-01-31 20:44:00|356.09|353.89|356.26|354.06|356.26|354.06|356.09|353.89|0
1643661850000|2022-01-31 20:44:10|356.35|354.15|356.44|354.24|356.44|354.24|356.35|354.15|0
1643661860000|2022-01-31 20:44:20|356.26|354.06|356.96|354.76|356.96|354.76|356.26|354.06|0
1643661870000|2022-01-31 20:44:30|356.26|354.06|355.74|353.54|356.26|354.06|355.74|353.54|0
1643661880000|2022-01-31 20:44:40|356.26|354.06|356.79|354.59|356.79|354.59|356.26|354.06|0
1643661890000|2022-01-31 20:44:50|357.13|354.93|356.96|354.76|357.13|354.93|356.79|354.59|0
1643661900000|2022-01-31 20:45:00|356.44|354.24|357.23|355.03|357.23|355.03|356.44|354.24|0
1643661910000|2022-01-31 20:45:10|357.83|355.63|357.66|355.46|357.83|355.63|357.66|355.46|0
1643661920000|2022-01-31 20:45:20|356.44|354.24|356.18|353.98|356.53|354.33|356.18|353.98|0
1643661930000|2022-01-31 20:45:30|356.44|354.24|355.91|353.71|356.44|354.24|355.91|353.71|0
1643661940000|2022-01-31 20:45:40|355.04|352.84|355.74|353.54|355.74|353.54|355.04|352.84|0
1643661950000|2022-01-31 20:45:50|356.26|354.06|356.44|354.24|356.44|354.24|356.09|353.89|0
1643661960000|2022-01-31 20:46:00|355.91|353.71|355.04|352.84|355.91|353.71|355.04|352.84|0
1643661970000|2022-01-31 20:46:10|355.74|353.54|355.39|353.19|355.91|353.71|355.22|353.02|0
1643661980000|2022-01-31 20:46:20|356.09|353.89|356.61|354.41|356.96|354.76|356.09|353.89|0
1643661990000|2022-01-31 20:46:30|356.78|354.58|356.78|354.58|356.78|354.58|356.61|354.41|0
1643662000000|2022-01-31 20:46:40|356.44|354.24|356.61|354.41|356.78|354.58|356.44|354.24|0
1643662010000|2022-01-31 20:46:50|356.26|354.06|355.56|353.36|356.26|354.06|355.22|353.02|0
1643662020000|2022-01-31 20:47:00|355.04|352.84|354.7|352.5|355.04|352.84|354.7|352.5|0
1643662030000|2022-01-31 20:47:10|355.22|353.02|355.04|352.84|355.56|353.36|355.04|352.84|0
1643662040000|2022-01-31 20:47:20|354.87|352.67|354.61|352.41|354.87|352.67|354.52|352.32|0
1643662050000|2022-01-31 20:47:30|354.35|352.15|354.44|352.24|354.44|352.24|354.35|352.15|0
1643662060000|2022-01-31 20:47:40|354|351.8|353.83|351.63|354.17|351.97|353.65|351.45|0
1643662070000|2022-01-31 20:47:50|354|351.8|353.74|351.54|354.17|351.97|353.74|351.54|0
1643662080000|2022-01-31 20:48:00|353.48|351.28|353.65|351.45|353.65|351.45|353.48|351.28|0
1643662090000|2022-01-31 20:48:10|353.83|351.63|353.83|351.63|353.83|351.63|353.83|351.63|0
1643662100000|2022-01-31 20:48:20|354|351.8|354|351.8|354|351.8|354|351.8|0
1643662110000|2022-01-31 20:48:30|353.83|351.63|353.13|350.93|353.83|351.63|353.13|350.93|0
1643662120000|2022-01-31 20:48:40|352.96|350.76|353.48|351.28|353.48|351.28|352.96|350.76|0
1643662130000|2022-01-31 20:48:50|353.3|351.1|352.78|350.58|353.3|351.1|352.61|350.41|0
1643662140000|2022-01-31 20:49:00|352.96|350.76|352.44|350.24|352.96|350.76|352.44|350.24|0
1643662150000|2022-01-31 20:49:10|352.26|350.06|352.09|349.89|352.26|350.06|352.09|349.89|0
1643662160000|2022-01-31 20:49:20|351.92|349.72|351.57|349.37|351.92|349.72|351.57|349.37|0
1643662170000|2022-01-31 20:49:30|351.75|349.55|351.75|349.55|351.75|349.55|351.75|349.55|0
1643662180000|2022-01-31 20:49:40|351.92|349.72|351.92|349.72|351.92|349.72|351.92|349.72|0
1643662190000|2022-01-31 20:49:50|351.75|349.55|351.05|348.85|351.75|349.55|351.05|348.85|0
1643662200000|2022-01-31 20:50:00|351.23|349.03|348.81|346.61|351.23|349.03|348.81|346.61|0
1643662210000|2022-01-31 20:50:10|348.12|345.92|347.95|345.75|348.29|346.09|347.95|345.75|0
1643662220000|2022-01-31 20:50:20|348.47|346.27|347.78|345.58|348.47|346.27|347.78|345.58|0
1643662230000|2022-01-31 20:50:30|347.61|345.41|345.72|343.52|347.61|345.41|345.72|343.52|0
1643662240000|2022-01-31 20:50:40|346.57|344.37|346.92|344.72|346.92|344.72|346.57|344.37|0
1643662250000|2022-01-31 20:50:50|347.09|344.89|346.32|344.12|347.09|344.89|346.32|344.12|0
1643662260000|2022-01-31 20:51:00|346.23|344.03|348.12|345.92|348.12|345.92|346.23|344.03|0
1643662270000|2022-01-31 20:51:10|347.95|345.75|348.47|346.27|348.64|346.44|347.95|345.75|0
1643662280000|2022-01-31 20:51:20|348.12|345.92|347.6|345.4|348.21|346.01|347.09|344.89|0
1643662290000|2022-01-31 20:51:30|347.69|345.49|348.64|346.44|348.64|346.44|347.69|345.49|0
1643662300000|2022-01-31 20:51:40|348.38|346.18|347.6|345.4|348.38|346.18|347.26|345.06|0
1643662310000|2022-01-31 20:51:50|347.43|345.23|347.09|344.89|347.43|345.23|347.09|344.89|0
1643662320000|2022-01-31 20:52:00|347.43|345.23|348.12|345.92|348.46|346.26|347.43|345.23|0
1643662330000|2022-01-31 20:52:10|348.46|346.26|347.6|345.4|348.46|346.26|347.6|345.4|0
1643662340000|2022-01-31 20:52:20|347.52|345.32|347.09|344.89|347.52|345.32|347.09|344.89|0
1643662350000|2022-01-31 20:52:30|346.92|344.72|347.43|345.23|347.43|345.23|346.92|344.72|0
1643662360000|2022-01-31 20:52:40|347.26|345.06|346.57|344.37|347.26|345.06|346.57|344.37|0
1643662370000|2022-01-31 20:52:50|346.75|344.55|346.92|344.72|347.26|345.06|346.75|344.55|0
1643662380000|2022-01-31 20:53:00|346.4|344.2|346.92|344.72|346.92|344.72|346.4|344.2|0
1643662390000|2022-01-31 20:53:10|346.75|344.55|346.92|344.72|346.92|344.72|346.4|344.2|0
1643662400000|2022-01-31 20:53:20|347.09|344.89|346.75|344.55|347.09|344.89|346.75|344.55|0
1643662410000|2022-01-31 20:53:30|346.4|344.2|345.98|343.78|346.4|344.2|345.98|343.78|0
1643662420000|2022-01-31 20:53:40|346.06|343.86|346.06|343.86|346.23|344.03|346.06|343.86|0
1643662430000|2022-01-31 20:53:50|346.23|344.03|346.4|344.2|346.57|344.37|346.23|344.03|0
1643662440000|2022-01-31 20:54:00|346.23|344.03|346.74|344.54|346.74|344.54|346.23|344.03|0
1643662450000|2022-01-31 20:54:10|346.92|344.72|346.74|344.54|346.92|344.72|346.74|344.54|0
1643662460000|2022-01-31 20:54:20|346.92|344.72|346.92|344.72|346.92|344.72|346.74|344.54|0
1643662470000|2022-01-31 20:54:30|347.09|344.89|346.92|344.72|347.09|344.89|346.92|344.72|0
1643662480000|2022-01-31 20:54:40|344.86|342.66|344.35|342.15|344.86|342.66|344.35|342.15|0
1643662490000|2022-01-31 20:54:50|344.17|341.97|343.83|341.63|344.17|341.97|342.98|340.78|0
1643662500000|2022-01-31 20:55:00|343.66|341.46|344.95|342.75|344.95|342.75|343.66|341.46|0
1643662510000|2022-01-31 20:55:10|345.72|343.52|347.87|345.67|348.38|346.18|345.72|343.52|0
1643662520000|2022-01-31 20:55:20|345.4|343.2|345.06|342.86|345.4|343.2|344.72|342.52|0
1643662530000|2022-01-31 20:55:30|345.23|343.03|345.74|343.54|345.74|343.54|345.23|343.03|0
1643662540000|2022-01-31 20:55:40|346.09|343.89|347.46|345.26|347.46|345.26|346.09|343.89|0
1643662550000|2022-01-31 20:55:50|346.77|344.57|345.49|343.29|346.77|344.57|345.49|343.29|0
1643662560000|2022-01-31 20:56:00|345.57|343.37|346.26|344.06|346.26|344.06|345.57|343.37|0
1643662570000|2022-01-31 20:56:10|346.09|343.89|346.77|344.57|347.11|344.91|346.09|343.89|0
1643662580000|2022-01-31 20:56:20|346.52|344.32|345.23|343.03|346.52|344.32|345.23|343.03|0
1643662590000|2022-01-31 20:56:30|345.57|343.37|344.89|342.69|345.57|343.37|344.89|342.69|0
1643662600000|2022-01-31 20:56:40|345.23|343.03|344.55|342.35|345.23|343.03|344.55|342.35|0
1643662610000|2022-01-31 20:56:50|345.06|342.86|344.38|342.18|345.06|342.86|344.38|342.18|0
1643662620000|2022-01-31 20:57:00|344.2|342|343.86|341.66|344.2|342|343.86|341.66|0
1643662630000|2022-01-31 20:57:10|344.03|341.83|344.03|341.83|344.03|341.83|343.69|341.49|0
1643662640000|2022-01-31 20:57:20|343.86|341.66|343.35|341.15|343.86|341.66|343.35|341.15|0
1643662650000|2022-01-31 20:57:30|343.01|340.81|343.52|341.32|343.52|341.32|342.84|340.64|0
1643662660000|2022-01-31 20:57:40|343.35|341.15|343.18|340.98|343.35|341.15|342.84|340.64|0
1643662670000|2022-01-31 20:57:50|343.52|341.32|343.18|340.98|343.78|341.58|343.18|340.98|0
1643662680000|2022-01-31 20:58:00|344.2|342|343.86|341.66|344.2|342|343.78|341.58|0
1643662690000|2022-01-31 20:58:10|343.01|340.81|343.35|341.15|343.69|341.49|343.01|340.81|0
1643662700000|2022-01-31 20:58:20|343.52|341.32|342.84|340.64|343.52|341.32|342.84|340.64|0
1643662710000|2022-01-31 20:58:30|343.01|340.81|343.35|341.15|343.78|341.58|343.01|340.81|0
1643662720000|2022-01-31 20:58:40|343.86|341.66|343.35|341.15|344.03|341.83|343.35|341.15|0
1643662730000|2022-01-31 20:58:50|343.69|341.49|344.72|342.52|344.72|342.52|343.69|341.49|0
1643662740000|2022-01-31 20:59:00|343.86|341.66|343.52|341.32|344.2|342|343.35|341.15|0
1643662750000|2022-01-31 20:59:10|343.86|341.66|344.03|341.83|344.03|341.83|343.01|340.81|0
1643662760000|2022-01-31 20:59:20|344.2|342|344.72|342.52|344.72|342.52|343.86|341.66|0
1643662770000|2022-01-31 20:59:30|344.54|342.34|344.54|342.34|344.54|342.34|344.54|342.34|0
1643662780000|2022-01-31 20:59:40|344.03|341.83|343.35|341.15|344.03|341.83|343.18|340.98|0
1643662790000|2022-01-31 20:59:50|344.03|341.83|344.37|342.17|344.37|342.17|344.03|341.83|0
1643662800000|2022-01-31 21:00:00|345.49|343.29|347.46|345.26|347.46|345.26|345.49|343.29|0
1643662810000|2022-01-31 21:00:10|347.97|345.77|348.31|346.11|348.31|346.11|347.97|345.77|0
1643662820000|2022-01-31 21:00:20|348.14|345.94|348.31|346.11|348.31|346.11|348.14|345.94|0
1643662830000|2022-01-31 21:00:30|349.35|347.15|349.17|346.97|349.35|347.15|348.83|346.63|0
1643662840000|2022-01-31 21:00:40|349|346.8|349.35|347.15|349.35|347.15|348.75|346.55|0
1643662860000|2022-01-31 21:01:00|348.83|346.63|348.31|346.11|348.83|346.63|348.31|346.11|0
1643662870000|2022-01-31 21:01:10|347.8|345.6|348.49|346.29|348.49|346.29|347.8|345.6|0
1643662880000|2022-01-31 21:01:20|349.17|346.97|350.38|348.18|350.38|348.18|349.17|346.97|0
1643662890000|2022-01-31 21:01:30|350.55|348.35|350.55|348.35|350.55|348.35|350.04|347.84|0
1643662900000|2022-01-31 21:01:40|350.9|348.7|351.07|348.87|351.07|348.87|350.9|348.7|0
1643662910000|2022-01-31 21:01:50|350.9|348.7|351.07|348.87|351.07|348.87|350.9|348.7|0
1643662920000|2022-01-31 21:02:00|351.42|349.22|351.42|349.22|351.59|349.39|351.24|349.04|0
1643662930000|2022-01-31 21:02:10|351.59|349.39|351.59|349.39|351.59|349.39|351.42|349.22|0
1643662940000|2022-01-31 21:02:20|351.24|349.04|351.76|349.56|351.76|349.56|351.24|349.04|0
1643662950000|2022-01-31 21:02:30|351.93|349.73|351.42|349.22|351.93|349.73|351.42|349.22|0
1643662960000|2022-01-31 21:02:40|351.07|348.87|352.11|349.91|352.11|349.91|351.07|348.87|0
1643662970000|2022-01-31 21:02:50|352.02|349.82|351.93|349.73|352.11|349.91|351.76|349.56|0
1643662980000|2022-01-31 21:03:00|352.28|350.08|352.28|350.08|352.28|350.08|352.11|349.91|0
1643662990000|2022-01-31 21:03:10|352.45|350.25|352.28|350.08|352.63|350.43|352.11|349.91|0
1643663000000|2022-01-31 21:03:20|352.63|350.43|352.72|350.52|352.72|350.52|352.63|350.43|0
1643663010000|2022-01-31 21:03:30|352.54|350.34|352.72|350.52|352.72|350.52|352.54|350.34|0
1643663020000|2022-01-31 21:03:40|352.28|350.08|352.72|350.52|352.72|350.52|352.28|350.08|0
1643663030000|2022-01-31 21:03:50|352.45|350.25|352.28|350.08|352.63|350.43|352.28|350.08|0
1643663040000|2022-01-31 21:04:00|352.45|350.25|352.45|350.25|352.63|350.43|352.45|350.25|0
1643663050000|2022-01-31 21:04:10|352.28|350.08|352.45|350.25|352.45|350.25|352.28|350.08|0
1643663060000|2022-01-31 21:04:20|352.63|350.43|352.63|350.43|352.63|350.43|352.63|350.43|0
1643663070000|2022-01-31 21:04:30|352.45|350.25|353.14|350.94|353.14|350.94|352.28|350.08|0
1643663080000|2022-01-31 21:04:40|353.32|351.12|352.62|350.42|353.32|351.12|352.62|350.42|0
1643663090000|2022-01-31 21:04:50|352.37|350.17|351.93|349.73|352.37|350.17|351.93|349.73|0
1643663100000|2022-01-31 21:05:00|352.11|349.91|351.07|348.87|352.28|350.08|351.07|348.87|0
1643663110000|2022-01-31 21:05:10|350.9|348.7|351.24|349.04|351.41|349.21|350.9|348.7|0
1643663120000|2022-01-31 21:05:20|351.41|349.21|351.41|349.21|351.41|349.21|351.24|349.04|0
1643663130000|2022-01-31 21:05:30|351.24|349.04|351.41|349.21|351.5|349.3|351.24|349.04|0
1643663140000|2022-01-31 21:05:40|351.07|348.87|351.07|348.87|351.07|348.87|350.72|348.52|0
1643663150000|2022-01-31 21:05:50|351.24|349.04|351.07|348.87|351.24|349.04|350.9|348.7|0
1643663160000|2022-01-31 21:06:00|350.72|348.52|350.72|348.52|350.72|348.52|350.3|348.1|0
1643663170000|2022-01-31 21:06:10|351.07|348.87|350.9|348.7|351.07|348.87|350.9|348.7|0
1643663180000|2022-01-31 21:06:20|350.72|348.52|351.24|349.04|351.24|349.04|350.72|348.52|0
1643663190000|2022-01-31 21:06:30|351.07|348.87|350.9|348.7|351.07|348.87|350.9|348.7|0
1643663200000|2022-01-31 21:06:40|350.99|348.79|351.41|349.21|351.41|349.21|350.99|348.79|0
1643663210000|2022-01-31 21:06:50|351.24|349.04|351.07|348.87|351.41|349.21|351.07|348.87|0
1643663220000|2022-01-31 21:07:00|350.99|348.79|351.16|348.96|351.16|348.96|350.99|348.79|0
1643663230000|2022-01-31 21:07:10|351.24|349.04|350.9|348.7|351.24|349.04|350.9|348.7|0
1643663240000|2022-01-31 21:07:20|350.81|348.61|350.81|348.61|351.07|348.87|350.81|348.61|0
1643663250000|2022-01-31 21:07:30|350.9|348.7|351.07|348.87|351.24|349.04|350.9|348.7|0
1643663260000|2022-01-31 21:07:40|351.24|349.04|351.07|348.87|351.24|349.04|350.9|348.7|0
1643663270000|2022-01-31 21:07:50|350.9|348.7|351.07|348.87|351.07|348.87|350.9|348.7|0
1643663280000|2022-01-31 21:08:00|350.9|348.7|350.9|348.7|351.07|348.87|350.9|348.7|0
1643663290000|2022-01-31 21:08:10|350.98|348.78|350.9|348.7|351.07|348.87|350.9|348.7|0
1643663300000|2022-01-31 21:08:20|350.98|348.78|351.07|348.87|351.07|348.87|350.98|348.78|0
1643663310000|2022-01-31 21:08:30|350.98|348.78|350.89|348.69|350.98|348.78|350.89|348.69|0
1643663320000|2022-01-31 21:08:40|350.38|348.18|350.29|348.09|350.38|348.18|350.29|348.09|0
1643663330000|2022-01-31 21:08:50|350.2|348|350.03|347.83|350.2|348|349.86|347.66|0
1643663340000|2022-01-31 21:09:00|350.2|348|350.12|347.92|350.38|348.18|350.12|347.92|0
1643663350000|2022-01-31 21:09:10|350.2|348|350.03|347.83|350.2|348|349.95|347.75|0
1643663360000|2022-01-31 21:09:20|350.12|347.92|349.86|347.66|350.12|347.92|349.69|347.49|0
1643663370000|2022-01-31 21:09:30|350.2|348|350.03|347.83|350.2|348|349.86|347.66|0
1643663380000|2022-01-31 21:09:40|349.86|347.66|349.69|347.49|349.86|347.66|349.69|347.49|0
1643663390000|2022-01-31 21:09:50|349.17|346.97|349.34|347.14|349.34|347.14|349|346.8|0
1643663400000|2022-01-31 21:10:00|349.17|346.97|349|346.8|349.17|346.97|348.83|346.63|0
1643663410000|2022-01-31 21:10:10|349.17|346.97|349|346.8|349.17|346.97|349|346.8|0
1643663420000|2022-01-31 21:10:20|349.17|346.97|349.17|346.97|349.34|347.14|349.17|346.97|0
1643663430000|2022-01-31 21:10:30|349.51|347.31|349.6|347.4|349.6|347.4|349.51|347.31|0
1643663440000|2022-01-31 21:10:40|349.51|347.31|350.2|348|350.2|348|349.51|347.31|0
1643663450000|2022-01-31 21:10:50|350.38|348.18|350.2|348|350.64|348.44|350.2|348|0
1643663460000|2022-01-31 21:11:00|349.86|347.66|350.2|348|350.2|348|349.6|347.4|0
1643663470000|2022-01-31 21:11:10|350.03|347.83|349.86|347.66|350.03|347.83|349.86|347.66|0
1643663480000|2022-01-31 21:11:20|349.69|347.49|349.95|347.75|349.95|347.75|349.51|347.31|0
1643663490000|2022-01-31 21:11:30|349.86|347.66|349.69|347.49|349.86|347.66|349.6|347.4|0
1643663500000|2022-01-31 21:11:40|349.95|347.75|350.03|347.83|350.03|347.83|349.95|347.75|0
1643663510000|2022-01-31 21:11:50|350.2|348|350.03|347.83|350.2|348|349.95|347.75|0
1643663520000|2022-01-31 21:12:00|350.29|348.09|350.72|348.52|350.72|348.52|350.2|348|0
1643663530000|2022-01-31 21:12:10|350.47|348.27|350.89|348.69|350.89|348.69|350.47|348.27|0
1643663540000|2022-01-31 21:12:20|350.81|348.61|351.41|349.21|351.41|349.21|350.72|348.52|0
1643663550000|2022-01-31 21:12:30|352.19|349.99|352.37|350.17|352.37|350.17|352.1|349.9|0
1643663560000|2022-01-31 21:12:40|352.62|350.42|352.71|350.51|352.71|350.51|352.62|350.42|0
1643663570000|2022-01-31 21:12:50|352.62|350.42|352.97|350.77|352.97|350.77|352.62|350.42|0
1643663580000|2022-01-31 21:13:00|352.79|350.59|352.79|350.59|353.06|350.86|352.79|350.59|0
1643663590000|2022-01-31 21:13:10|352.97|350.77|353.14|350.94|353.14|350.94|352.79|350.59|0
1643663600000|2022-01-31 21:13:20|353.31|351.11|353.49|351.29|353.49|351.29|353.14|350.94|0
1643663610000|2022-01-31 21:13:30|353.66|351.46|354.18|351.98|354.18|351.98|353.66|351.46|0
1643663620000|2022-01-31 21:13:40|354.01|351.81|354.27|352.07|354.27|352.07|354.01|351.81|0
1643663630000|2022-01-31 21:13:50|354.35|352.15|354.01|351.81|354.35|352.15|354.01|351.81|0
1643663640000|2022-01-31 21:14:00|354.18|351.98|354.35|352.15|354.35|352.15|354.18|351.98|0
1643663650000|2022-01-31 21:14:10|354.18|351.98|353.83|351.63|354.18|351.98|353.83|351.63|0
1643663660000|2022-01-31 21:14:20|354.18|351.98|354.18|351.98|354.35|352.15|354.18|351.98|0
1643663670000|2022-01-31 21:14:30|354.1|351.9|353.49|351.29|354.1|351.9|353.49|351.29|0
1643663680000|2022-01-31 21:14:40|353.75|351.55|353.49|351.29|353.75|351.55|353.49|351.29|0
1643663690000|2022-01-31 21:14:50|353.75|351.55|353.83|351.63|353.83|351.63|353.75|351.55|0
1643663720000|2022-01-31 21:15:20|353.79|350.99|353.61|350.81|353.79|350.99|353.61|350.81|0
1643663730000|2022-01-31 21:15:30|353.79|350.99|353.96|351.16|354.05|351.25|353.79|350.99|0
1643663740000|2022-01-31 21:15:40|353.88|351.08|353.96|351.16|353.96|351.16|353.79|350.99|0
1643663750000|2022-01-31 21:15:50|353.79|350.99|353.44|350.64|353.79|350.99|353.44|350.64|0
1643663760000|2022-01-31 21:16:00|353.27|350.47|353.09|350.29|353.27|350.47|353.09|350.29|0
1643663770000|2022-01-31 21:16:10|352.92|350.12|352.75|349.95|352.92|350.12|352.57|349.77|0
1643663780000|2022-01-31 21:16:20|352.92|350.12|352.75|349.95|352.92|350.12|352.66|349.86|0
1643663790000|2022-01-31 21:16:30|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1643663800000|2022-01-31 21:16:40|352.84|350.04|352.75|349.95|352.84|350.04|352.75|349.95|0
1643663810000|2022-01-31 21:16:50|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1643663820000|2022-01-31 21:17:00|353.09|350.29|353.61|350.81|353.61|350.81|353.01|350.21|0
1643663830000|2022-01-31 21:17:10|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1643663840000|2022-01-31 21:17:20|353.61|350.81|353.44|350.64|353.79|350.99|353.44|350.64|0
1643663850000|2022-01-31 21:17:30|353.27|350.47|353.44|350.64|353.61|350.81|353.27|350.47|0
1643663860000|2022-01-31 21:17:40|353.36|350.56|353.44|350.64|353.44|350.64|353.36|350.56|0
1643663870000|2022-01-31 21:17:50|353.61|350.81|353.61|350.81|353.61|350.81|353.27|350.47|0
1643663880000|2022-01-31 21:18:00|353.53|350.73|353.61|350.81|353.61|350.81|353.53|350.73|0
1643663890000|2022-01-31 21:18:10|353.53|350.73|353.53|350.73|353.61|350.81|353.53|350.73|0
1643663900000|2022-01-31 21:18:20|353.44|350.64|353.96|351.16|353.96|351.16|353.44|350.64|0
1643663910000|2022-01-31 21:18:30|354.13|351.33|354.13|351.33|354.13|351.33|354.13|351.33|0
1643663920000|2022-01-31 21:18:40|353.61|350.81|353.61|350.81|353.61|350.81|353.61|350.81|0
1643663930000|2022-01-31 21:18:50|353.79|350.99|353.27|350.47|353.79|350.99|353.27|350.47|0
1643663950000|2022-01-31 21:19:10|353.09|350.29|353.09|350.29|353.09|350.29|352.92|350.12|0
1643663960000|2022-01-31 21:19:20|352.75|349.95|352.75|349.95|352.92|350.12|352.75|349.95|0
1643663970000|2022-01-31 21:19:30|352.92|350.12|353.18|350.38|353.18|350.38|352.92|350.12|0
1643663980000|2022-01-31 21:19:40|353.09|350.29|353.18|350.38|353.18|350.38|353.09|350.29|0
1643663990000|2022-01-31 21:19:50|353.09|350.29|353.35|350.55|353.35|350.55|352.92|350.12|0
1643664000000|2022-01-31 21:20:00|353.61|350.81|353.78|350.98|353.78|350.98|353.61|350.81|0
1643664010000|2022-01-31 21:20:10|353.7|350.9|353.96|351.16|353.96|351.16|353.61|350.81|0
1643664020000|2022-01-31 21:20:20|353.7|350.9|353.61|350.81|353.7|350.9|353.61|350.81|0
1643664030000|2022-01-31 21:20:30|353.44|350.64|353.53|350.73|353.53|350.73|353.44|350.64|0
1643664040000|2022-01-31 21:20:40|353.44|350.64|353.78|350.98|353.78|350.98|353.44|350.64|0
1643664050000|2022-01-31 21:20:50|353.61|350.81|353.96|351.16|353.96|351.16|353.61|350.81|0
1643664060000|2022-01-31 21:21:00|353.78|350.98|353.61|350.81|353.78|350.98|353.61|350.81|0
1643664070000|2022-01-31 21:21:10|353.53|350.73|353.09|350.29|353.53|350.73|353.09|350.29|0
1643664080000|2022-01-31 21:21:20|352.92|350.12|353.09|350.29|353.09|350.29|352.92|350.12|0
1643664120000|2022-01-31 21:22:00|352.74|349.94|352.92|350.12|352.92|350.12|352.57|349.77|0
1643664130000|2022-01-31 21:22:10|352.74|349.94|352.83|350.03|353.09|350.29|352.74|349.94|0
1643664140000|2022-01-31 21:22:20|352.92|350.12|352.92|350.12|352.92|350.12|352.74|349.94|0
1643664150000|2022-01-31 21:22:30|353.09|350.29|352.92|350.12|353.09|350.29|352.83|350.03|0
1643664160000|2022-01-31 21:22:40|353.01|350.21|352.92|350.12|353.09|350.29|352.92|350.12|0
1643664170000|2022-01-31 21:22:50|352.74|349.94|352.74|349.94|352.83|350.03|352.74|349.94|0
1643664180000|2022-01-31 21:23:00|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1643664190000|2022-01-31 21:23:10|353.09|350.29|352.92|350.12|353.09|350.29|352.92|350.12|0
1643664220000|2022-01-31 21:23:40|353.26|350.46|353.44|350.64|353.44|350.64|353.26|350.46|0
1643664230000|2022-01-31 21:23:50|353.35|350.55|353.44|350.64|353.44|350.64|353.35|350.55|0
1643664240000|2022-01-31 21:24:00|353.26|350.46|353.44|350.64|353.44|350.64|353.26|350.46|0
1643664260000|2022-01-31 21:24:20|353.26|350.46|353.18|350.38|353.26|350.46|353.18|350.38|0
1643664270000|2022-01-31 21:24:30|353.09|350.29|353.09|350.29|353.26|350.46|353.09|350.29|0
1643664280000|2022-01-31 21:24:40|353.26|350.46|353.44|350.64|353.44|350.64|353.26|350.46|0
1643664290000|2022-01-31 21:24:50|353.26|350.46|353.09|350.29|353.26|350.46|353.09|350.29|0
1643664300000|2022-01-31 21:25:00|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1643664320000|2022-01-31 21:25:20|353.01|350.21|352.92|350.12|353.01|350.21|352.92|350.12|0
1643664330000|2022-01-31 21:25:30|353.09|350.29|353.09|350.29|353.09|350.29|353.01|350.21|0
1643664340000|2022-01-31 21:25:40|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1643664350000|2022-01-31 21:25:50|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1643664360000|2022-01-31 21:26:00|352.74|349.94|352.74|349.94|352.83|350.03|352.74|349.94|0
1643664370000|2022-01-31 21:26:10|352.57|349.77|352.4|349.6|352.57|349.77|352.4|349.6|0
1643664380000|2022-01-31 21:26:20|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1643664390000|2022-01-31 21:26:30|352.57|349.77|352.74|349.94|352.74|349.94|352.57|349.77|0
1643664400000|2022-01-31 21:26:40|352.66|349.86|352.49|349.69|352.66|349.86|352.49|349.69|0
1643664410000|2022-01-31 21:26:50|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1643664420000|2022-01-31 21:27:00|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1643664430000|2022-01-31 21:27:10|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1643664440000|2022-01-31 21:27:20|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1643664450000|2022-01-31 21:27:30|352.57|349.77|352.49|349.69|352.57|349.77|352.49|349.69|0
1643664460000|2022-01-31 21:27:40|352.57|349.77|352.49|349.69|352.57|349.77|352.49|349.69|0
1643664470000|2022-01-31 21:27:50|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1643664480000|2022-01-31 21:28:00|352.49|349.69|352.49|349.69|352.57|349.77|352.49|349.69|0
1643664490000|2022-01-31 21:28:10|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1643664510000|2022-01-31 21:28:30|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1643664520000|2022-01-31 21:28:40|352.74|349.94|353.26|350.46|353.26|350.46|352.66|349.86|0
1643664530000|2022-01-31 21:28:50|353.09|350.29|353.35|350.55|353.35|350.55|353.09|350.29|0
1643664540000|2022-01-31 21:29:00|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1643664560000|2022-01-31 21:29:20|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1643664570000|2022-01-31 21:29:30|353|350.2|352.91|350.11|353|350.2|352.91|350.11|0
1643664580000|2022-01-31 21:29:40|353|350.2|353.09|350.29|353.09|350.29|352.91|350.11|0
1643664590000|2022-01-31 21:29:50|352.91|350.11|352.74|349.94|353|350.2|352.74|349.94|0
1643664600000|2022-01-31 21:30:00|352.83|350.03|353.09|350.29|353.09|350.29|352.74|349.94|0
1643664610000|2022-01-31 21:30:10|352.91|350.11|352.91|350.11|352.91|350.11|352.83|350.03|0
1643664620000|2022-01-31 21:30:20|353.09|350.29|353|350.2|353.09|350.29|353|350.2|0
1643664630000|2022-01-31 21:30:30|353.09|350.29|353|350.2|353.18|350.38|353|350.2|0
1643664640000|2022-01-31 21:30:40|353.09|350.29|353.09|350.29|353.09|350.29|353|350.2|0
1643664650000|2022-01-31 21:30:50|352.91|350.11|353.26|350.46|353.26|350.46|352.91|350.11|0
1643664660000|2022-01-31 21:31:00|353.18|350.38|353.09|350.29|353.18|350.38|353.09|350.29|0
1643664670000|2022-01-31 21:31:10|353|350.2|353|350.2|353|350.2|352.91|350.11|0
1643664680000|2022-01-31 21:31:20|353.09|350.29|352.91|350.11|353.18|350.38|352.91|350.11|0
1643664690000|2022-01-31 21:31:30|353|350.2|353|350.2|353|350.2|352.91|350.11|0
1643664700000|2022-01-31 21:31:40|353.26|350.46|353.09|350.29|353.26|350.46|353.09|350.29|0
1643664710000|2022-01-31 21:31:50|352.91|350.11|352.91|350.11|352.91|350.11|352.74|349.94|0
1643664720000|2022-01-31 21:32:00|352.74|349.94|352.74|349.94|352.83|350.03|352.74|349.94|0
1643664730000|2022-01-31 21:32:10|352.57|349.77|352.83|350.03|352.91|350.11|352.57|349.77|0
1643664740000|2022-01-31 21:32:20|352.91|350.11|353.26|350.46|353.26|350.46|352.91|350.11|0
1643664750000|2022-01-31 21:32:30|353.18|350.38|352.91|350.11|353.18|350.38|352.91|350.11|0
1643664760000|2022-01-31 21:32:40|353.09|350.29|352.91|350.11|353.09|350.29|352.91|350.11|0
1643664770000|2022-01-31 21:32:50|353.09|350.29|353|350.2|353.09|350.29|353|350.2|0
1643664780000|2022-01-31 21:33:00|353.09|350.29|353.26|350.46|353.43|350.63|353.09|350.29|0
1643664800000|2022-01-31 21:33:20|353.09|350.29|353.26|350.46|353.26|350.46|353.09|350.29|0
1643664810000|2022-01-31 21:33:30|353.18|350.38|353.26|350.46|353.26|350.46|353.09|350.29|0
1643664830000|2022-01-31 21:33:50|353.35|350.55|353.35|350.55|353.43|350.63|353.35|350.55|0
1643664840000|2022-01-31 21:34:00|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1643664890000|2022-01-31 21:34:50|353.26|350.46|353.26|350.46|353.26|350.46|353.26|350.46|0
1643664900000|2022-01-31 21:35:00|353.35|350.55|353.35|350.55|353.35|350.55|353.35|350.55|0
1643664910000|2022-01-31 21:35:10|353.26|350.46|353.26|350.46|353.26|350.46|353.26|350.46|0
1643664920000|2022-01-31 21:35:20|353.18|350.38|353.35|350.55|353.35|350.55|353.18|350.38|0
1643664930000|2022-01-31 21:35:30|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1643664980000|2022-01-31 21:36:20|353.26|350.46|353.08|350.28|353.26|350.46|353.08|350.28|0
1643664990000|2022-01-31 21:36:30|353.17|350.37|353.08|350.28|353.26|350.46|353.08|350.28|0
1643665000000|2022-01-31 21:36:40|353.17|350.37|353.08|350.28|353.17|350.37|353.08|350.28|0
1643665010000|2022-01-31 21:36:50|353|350.2|352.91|350.11|353|350.2|352.91|350.11|0
1643665020000|2022-01-31 21:37:00|352.39|349.59|351.87|349.07|352.39|349.59|351.7|348.9|0
1643665030000|2022-01-31 21:37:10|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1643665040000|2022-01-31 21:37:20|352.22|349.42|352.39|349.59|352.39|349.59|352.22|349.42|0
1643665050000|2022-01-31 21:37:30|352.66|349.86|352.57|349.77|352.74|349.94|352.57|349.77|0
1643665060000|2022-01-31 21:37:40|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1643665070000|2022-01-31 21:37:50|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1643665080000|2022-01-31 21:38:00|352.57|349.77|352.22|349.42|352.57|349.77|352.22|349.42|0
1643665090000|2022-01-31 21:38:10|352.39|349.59|352.31|349.51|352.39|349.59|352.31|349.51|0
1643665100000|2022-01-31 21:38:20|352.39|349.59|352.31|349.51|352.39|349.59|352.31|349.51|0
1643665110000|2022-01-31 21:38:30|352.22|349.42|352.74|349.94|352.74|349.94|352.22|349.42|0
1643665120000|2022-01-31 21:38:40|352.91|350.11|353.26|350.46|353.26|350.46|352.91|350.11|0
1643665130000|2022-01-31 21:38:50|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1643665140000|2022-01-31 21:39:00|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1643665150000|2022-01-31 21:39:10|353.78|350.98|353.69|350.89|353.78|350.98|353.6|350.8|0
1643665160000|2022-01-31 21:39:20|353.78|350.98|353.43|350.63|353.78|350.98|353.43|350.63|0
1643665170000|2022-01-31 21:39:30|353.6|350.8|353.78|350.98|353.78|350.98|353.6|350.8|0
1643665180000|2022-01-31 21:39:40|353.6|350.8|353.78|350.98|353.78|350.98|353.6|350.8|0
1643665200000|2022-01-31 21:40:00|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1643665210000|2022-01-31 21:40:10|353.87|351.07|353.6|350.8|353.87|351.07|353.6|350.8|0
1643665220000|2022-01-31 21:40:20|353.43|350.63|353.6|350.8|353.6|350.8|353.43|350.63|0
1643665240000|2022-01-31 21:40:40|353.78|350.98|353.6|350.8|353.78|350.98|353.6|350.8|0
1643665250000|2022-01-31 21:40:50|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1643665260000|2022-01-31 21:41:00|353.95|351.15|354.12|351.32|354.12|351.32|353.95|351.15|0
1643665270000|2022-01-31 21:41:10|354.04|351.24|354.04|351.24|354.04|351.24|353.95|351.15|0
1643665280000|2022-01-31 21:41:20|354.12|351.32|353.95|351.15|354.12|351.32|353.95|351.15|0
1643665300000|2022-01-31 21:41:40|353.87|351.07|353.95|351.15|353.95|351.15|353.87|351.07|0
1643665340000|2022-01-31 21:42:20|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1643665350000|2022-01-31 21:42:30|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1643665390000|2022-01-31 21:43:10|354.04|351.24|353.6|350.8|354.04|351.24|353.6|350.8|0
1643665410000|2022-01-31 21:43:30|353.08|350.28|353.08|350.28|353.08|350.28|353.08|350.28|0
1643665420000|2022-01-31 21:43:40|353.26|350.46|353.52|350.72|353.52|350.72|353.26|350.46|0
1643665430000|2022-01-31 21:43:50|353.43|350.63|353.35|350.55|353.43|350.63|353.26|350.46|0
1643665440000|2022-01-31 21:44:00|353.43|350.63|353.52|350.72|353.6|350.8|353.43|350.63|0
1643665460000|2022-01-31 21:44:20|353.6|350.8|353.69|350.89|353.69|350.89|353.6|350.8|0
1643665470000|2022-01-31 21:44:30|353.6|350.8|353.6|350.8|353.95|351.15|353.6|350.8|0
1643665480000|2022-01-31 21:44:40|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1643665500000|2022-01-31 21:45:00|353.6|350.8|353.6|350.8|353.77|350.97|353.6|350.8|0
1643665510000|2022-01-31 21:45:10|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1643665520000|2022-01-31 21:45:20|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1643665530000|2022-01-31 21:45:30|353.25|350.45|353.43|350.63|353.43|350.63|353.25|350.45|0
1643665540000|2022-01-31 21:45:40|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1643665550000|2022-01-31 21:45:50|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1643665560000|2022-01-31 21:46:00|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1643665570000|2022-01-31 21:46:10|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1643665620000|2022-01-31 21:47:00|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1643665640000|2022-01-31 21:47:20|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1643665660000|2022-01-31 21:47:40|353.77|350.97|353.86|351.06|353.86|351.06|353.77|350.97|0
1643665670000|2022-01-31 21:47:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1643665680000|2022-01-31 21:48:00|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1643665690000|2022-01-31 21:48:10|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1643665710000|2022-01-31 21:48:30|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1643665730000|2022-01-31 21:48:50|353.77|350.97|353.86|351.06|353.86|351.06|353.77|350.97|0
1643665740000|2022-01-31 21:49:00|354.12|351.32|354.47|351.67|354.47|351.67|354.12|351.32|0
1643665750000|2022-01-31 21:49:10|354.29|351.49|354.47|351.67|354.47|351.67|354.29|351.49|0
1643665770000|2022-01-31 21:49:30|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1643665780000|2022-01-31 21:49:40|354.29|351.49|354.12|351.32|354.29|351.49|354.12|351.32|0
1643665800000|2022-01-31 21:50:00|354.21|351.41|354.12|351.32|354.29|351.49|354.12|351.32|0
1643665810000|2022-01-31 21:50:10|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1643665820000|2022-01-31 21:50:20|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1643665830000|2022-01-31 21:50:30|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1643665850000|2022-01-31 21:50:50|354.47|351.67|354.64|351.84|354.64|351.84|354.47|351.67|0
1643665900000|2022-01-31 21:51:40|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1643665910000|2022-01-31 21:51:50|354.64|351.84|354.64|351.84|354.81|352.01|354.64|351.84|0
1643665920000|2022-01-31 21:52:00|354.47|351.67|354.46|351.66|354.47|351.67|354.46|351.66|0
1643665940000|2022-01-31 21:52:20|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1643665970000|2022-01-31 21:52:50|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1643665980000|2022-01-31 21:53:00|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1643666000000|2022-01-31 21:53:20|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1643666030000|2022-01-31 21:53:50|354.64|351.84|354.73|351.93|354.73|351.93|354.46|351.66|0
1643666040000|2022-01-31 21:54:00|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1643666060000|2022-01-31 21:54:20|354.73|351.93|354.64|351.84|354.73|351.93|354.64|351.84|0
1643666070000|2022-01-31 21:54:30|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1643666110000|2022-01-31 21:55:10|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1643666130000|2022-01-31 21:55:30|354.81|352.01|354.64|351.84|354.81|352.01|354.64|351.84|0
1643666140000|2022-01-31 21:55:40|354.81|352.01|354.64|351.84|354.81|352.01|354.64|351.84|0
1643666150000|2022-01-31 21:55:50|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1643666160000|2022-01-31 21:56:00|354.81|352.01|354.81|352.01|354.81|352.01|354.64|351.84|0
1643666390000|2022-01-31 21:59:50|354.21|351.41|353.73|350.93|354.21|351.41|353.68|350.88|0
1643666400000|2022-01-31 22:00:00|354.18|351.38|354.05|351.25|354.18|351.38|354.05|351.25|0
1643666410000|2022-01-31 22:00:10|354.02|351.22|353.93|351.13|354.05|351.25|353.93|351.13|0
1643666430000|2022-01-31 22:00:30|353.8|351|353.8|351|353.8|351|353.8|351|0
1643666440000|2022-01-31 22:00:40|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1643666460000|2022-01-31 22:01:00|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1643666480000|2022-01-31 22:01:20|353.8|351|353.8|351|353.8|351|353.8|351|0
1643666510000|2022-01-31 22:01:50|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1643666530000|2022-01-31 22:02:10|353.82|351.02|353.79|350.99|353.82|351.02|353.79|350.99|0
1643666570000|2022-01-31 22:02:50|353.82|351.02|353.45|350.65|353.82|351.02|353.45|350.65|0
1643666580000|2022-01-31 22:03:00|353.48|350.68|353.48|350.68|353.48|350.68|353.48|350.68|0
1643666600000|2022-01-31 22:03:20|353.66|350.86|353.48|350.68|353.66|350.86|353.48|350.68|0
1643666610000|2022-01-31 22:03:30|353.45|350.65|353.54|350.74|353.54|350.74|353.43|350.63|0
1643666620000|2022-01-31 22:03:40|353.48|350.68|353.48|350.68|353.48|350.68|353.48|350.68|0
1643666630000|2022-01-31 22:03:50|353.43|350.63|353.75|350.95|353.78|350.98|353.43|350.63|0
1643666640000|2022-01-31 22:04:00|353.8|351|353.8|351|353.8|351|353.8|351|0
1643666650000|2022-01-31 22:04:10|353.83|351.03|353.83|351.03|353.83|351.03|353.83|351.03|0
1643666660000|2022-01-31 22:04:20|353.4|350.6|353.4|350.6|353.4|350.6|353.4|350.6|0
1643666670000|2022-01-31 22:04:30|353.61|350.81|353.79|350.99|353.81|351.01|353.61|350.81|0
1643666680000|2022-01-31 22:04:40|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1643666690000|2022-01-31 22:04:50|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1643666700000|2022-01-31 22:05:00|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1643666710000|2022-01-31 22:05:10|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1643666770000|2022-01-31 22:06:10|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1643666830000|2022-01-31 22:07:10|354.24|351.44|354.22|351.42|354.24|351.44|354.22|351.42|0
1643666850000|2022-01-31 22:07:30|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1643666870000|2022-01-31 22:07:50|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1643666890000|2022-01-31 22:08:10|354.42|351.62|354.19|351.39|354.42|351.62|354.19|351.39|0
1643666900000|2022-01-31 22:08:20|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1643666910000|2022-01-31 22:08:30|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1643666920000|2022-01-31 22:08:40|354.19|351.39|354.42|351.62|354.42|351.62|354.19|351.39|0
1643666930000|2022-01-31 22:08:50|354.32|351.52|354.44|351.64|354.44|351.64|354.32|351.52|0
1643666940000|2022-01-31 22:09:00|354.32|351.52|354.42|351.62|354.42|351.62|354.32|351.52|0
1643666990000|2022-01-31 22:09:50|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1643667010000|2022-01-31 22:10:10|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1643667020000|2022-01-31 22:10:20|354.55|351.75|354.42|351.62|354.55|351.75|354.42|351.62|0
1643667030000|2022-01-31 22:10:30|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1643667040000|2022-01-31 22:10:40|354.21|351.41|354.27|351.47|354.27|351.47|354.21|351.41|0
1643667050000|2022-01-31 22:10:50|354.21|351.41|354.27|351.47|354.27|351.47|354.21|351.41|0
1643667060000|2022-01-31 22:11:00|354.17|351.37|354.17|351.37|354.17|351.37|354.17|351.37|0
1643667070000|2022-01-31 22:11:10|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1643667080000|2022-01-31 22:11:20|353.96|351.16|354.24|351.44|354.24|351.44|353.96|351.16|0
1643667110000|2022-01-31 22:11:50|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1643667220000|2022-01-31 22:13:40|354.24|351.44|354.29|351.49|354.29|351.49|354.24|351.44|0
1643667230000|2022-01-31 22:13:50|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1643667240000|2022-01-31 22:14:00|354.29|351.49|354.29|351.49|354.29|351.49|354.24|351.44|0
1643667260000|2022-01-31 22:14:20|354.27|351.47|354.24|351.44|354.27|351.47|354.24|351.44|0
1643667320000|2022-01-31 22:15:20|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1643667330000|2022-01-31 22:15:30|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1643667370000|2022-01-31 22:16:10|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1643667410000|2022-01-31 22:16:50|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1643667420000|2022-01-31 22:17:00|354.16|351.36|354.16|351.36|354.16|351.36|354.16|351.36|0
1643667430000|2022-01-31 22:17:10|354.11|351.31|354.19|351.39|354.19|351.39|354.11|351.31|0
1643667460000|2022-01-31 22:17:40|354.16|351.36|354.14|351.34|354.16|351.36|354.14|351.34|0
1643667470000|2022-01-31 22:17:50|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1643667560000|2022-01-31 22:19:20|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1643667580000|2022-01-31 22:19:40|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1643667630000|2022-01-31 22:20:30|353.99|351.19|354.09|351.29|354.09|351.29|353.99|351.19|0
1643667640000|2022-01-31 22:20:40|354.06|351.26|354.01|351.21|354.06|351.26|354.01|351.21|0
1643667670000|2022-01-31 22:21:10|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1643667690000|2022-01-31 22:21:30|353.84|351.04|353.84|351.04|353.84|351.04|353.84|351.04|0
1643667710000|2022-01-31 22:21:50|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1643667730000|2022-01-31 22:22:10|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1643667740000|2022-01-31 22:22:20|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1643667760000|2022-01-31 22:22:40|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1643667770000|2022-01-31 22:22:50|353.91|351.11|353.81|351.01|353.91|351.11|353.81|351.01|0
1643667780000|2022-01-31 22:23:00|353.93|351.13|354.06|351.26|354.06|351.26|353.81|351.01|0
1643667810000|2022-01-31 22:23:30|353.81|351.01|353.81|351.01|353.81|351.01|353.81|351.01|0
1643667820000|2022-01-31 22:23:40|353.78|350.98|353.97|351.17|353.99|351.19|353.78|350.98|0
1643667830000|2022-01-31 22:23:50|354.04|351.24|354.04|351.24|354.04|351.24|354.01|351.21|0
1643667840000|2022-01-31 22:24:00|354.01|351.21|354.01|351.21|354.01|351.21|354.01|351.21|0
1643667860000|2022-01-31 22:24:20|353.98|351.18|353.9|351.1|353.98|351.18|353.88|351.08|0
1643667870000|2022-01-31 22:24:30|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1643667890000|2022-01-31 22:24:50|353.85|351.05|353.85|351.05|353.85|351.05|353.85|351.05|0
1643667900000|2022-01-31 22:25:00|354.13|351.33|354.16|351.36|354.16|351.36|354.13|351.33|0
1643667930000|2022-01-31 22:25:30|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1643667980000|2022-01-31 22:26:20|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1643668090000|2022-01-31 22:28:10|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1643668110000|2022-01-31 22:28:30|353.74|350.94|354.01|351.21|354.01|351.21|353.74|350.94|0
1643668120000|2022-01-31 22:28:40|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1643668150000|2022-01-31 22:29:10|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1643668180000|2022-01-31 22:29:40|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1643668190000|2022-01-31 22:29:50|353.73|350.93|353.73|350.93|353.73|350.93|353.73|350.93|0
1643668210000|2022-01-31 22:30:10|353.66|350.86|353.96|351.16|353.96|351.16|353.66|350.86|0
1643668220000|2022-01-31 22:30:20|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1643668240000|2022-01-31 22:30:40|353.85|351.05|353.53|350.73|353.85|351.05|353.53|350.73|0
1643668280000|2022-01-31 22:31:20|353.38|350.58|353.78|350.98|353.78|350.98|353.38|350.58|0
1643668290000|2022-01-31 22:31:30|353.8|351|353.8|351|353.8|351|353.8|351|0
1643668330000|2022-01-31 22:32:10|353.73|350.93|353.55|350.75|353.73|350.93|353.48|350.68|0
1643668340000|2022-01-31 22:32:20|353.58|350.78|353.38|350.58|353.71|350.91|353.38|350.58|0
1643668370000|2022-01-31 22:32:50|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1643668400000|2022-01-31 22:33:20|353.3|350.5|353.3|350.5|353.3|350.5|353.3|350.5|0
1643668410000|2022-01-31 22:33:30|353.28|350.48|353.28|350.48|353.28|350.48|353.28|350.48|0
1643668470000|2022-01-31 22:34:30|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1643668490000|2022-01-31 22:34:50|353.17|350.37|353.43|350.63|353.43|350.63|353.17|350.37|0
1643668510000|2022-01-31 22:35:10|353.15|350.35|353.15|350.35|353.15|350.35|353.15|350.35|0
1643668520000|2022-01-31 22:35:20|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1643668540000|2022-01-31 22:35:40|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1643668560000|2022-01-31 22:36:00|353.27|350.47|352.96|350.16|353.27|350.47|352.96|350.16|0
1643668570000|2022-01-31 22:36:10|352.76|349.96|352.6|349.8|352.76|349.96|352.57|349.77|0
1643668580000|2022-01-31 22:36:20|352.57|349.77|352.54|349.74|352.57|349.77|352.54|349.74|0
1643668600000|2022-01-31 22:36:40|352.72|349.92|352.72|349.92|352.72|349.92|352.72|349.92|0
1643668730000|2022-01-31 22:38:50|352.67|349.87|352.46|349.66|352.67|349.87|352.46|349.66|0
1643668750000|2022-01-31 22:39:10|352.39|349.59|352.6|349.8|352.6|349.8|352.39|349.59|0
1643668760000|2022-01-31 22:39:20|352.59|349.79|352.64|349.84|352.64|349.84|352.59|349.79|0
1643668780000|2022-01-31 22:39:40|352.49|349.69|352.35|349.55|352.49|349.69|352.35|349.55|0
1643668790000|2022-01-31 22:39:50|352.3|349.5|352.23|349.43|352.3|349.5|352.23|349.43|0
1643668800000|2022-01-31 22:40:00|352.08|349.28|352.39|349.59|352.39|349.59|352.08|349.28|0
1643668830000|2022-01-31 22:40:30|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1643668860000|2022-01-31 22:41:00|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1643668870000|2022-01-31 22:41:10|352.16|349.36|352.39|349.59|352.39|349.59|352.16|349.36|0
1643668880000|2022-01-31 22:41:20|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1643668900000|2022-01-31 22:41:40|352.31|349.51|352.31|349.51|352.31|349.51|352.31|349.51|0
1643668910000|2022-01-31 22:41:50|352.28|349.48|352.13|349.33|352.28|349.48|352.13|349.33|0
1643668930000|2022-01-31 22:42:10|352.16|349.36|352.16|349.36|352.16|349.36|352.16|349.36|0
1643668950000|2022-01-31 22:42:30|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1643668960000|2022-01-31 22:42:40|352.43|349.63|352.48|349.68|352.48|349.68|352.43|349.63|0
1643668990000|2022-01-31 22:43:10|352.43|349.63|352.48|349.68|352.48|349.68|352.43|349.63|0
1643669020000|2022-01-31 22:43:40|352.81|350.01|352.81|350.01|352.81|350.01|352.81|350.01|0
1643669030000|2022-01-31 22:43:50|352.56|349.76|352.56|349.76|352.56|349.76|352.56|349.76|0
1643669040000|2022-01-31 22:44:00|352.59|349.79|352.59|349.79|352.59|349.79|352.59|349.79|0
1643669060000|2022-01-31 22:44:20|352.51|349.71|352.51|349.71|352.51|349.71|352.51|349.71|0
1643669070000|2022-01-31 22:44:30|352.59|349.79|352.39|349.59|352.59|349.79|352.39|349.59|0
1643669090000|2022-01-31 22:44:50|352.16|349.36|352.41|349.61|352.41|349.61|352.16|349.36|0
1643669100000|2022-01-31 22:45:00|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1643669110000|2022-01-31 22:45:10|352.41|349.61|352.41|349.61|352.41|349.61|352.41|349.61|0
1643669140000|2022-01-31 22:45:40|352.48|349.68|352.48|349.68|352.51|349.71|352.48|349.68|0
1643669150000|2022-01-31 22:45:50|352.41|349.61|352.41|349.61|352.41|349.61|352.41|349.61|0
1643669200000|2022-01-31 22:46:40|352.51|349.71|352.41|349.61|352.51|349.71|352.41|349.61|0
1643669210000|2022-01-31 22:46:50|352.51|349.71|352.51|349.71|352.51|349.71|352.41|349.61|0
1643669220000|2022-01-31 22:47:00|352.13|349.33|352.13|349.33|352.13|349.33|352.13|349.33|0
1643669230000|2022-01-31 22:47:10|352.4|349.6|352.56|349.76|352.56|349.76|352.4|349.6|0
1643669240000|2022-01-31 22:47:20|352.51|349.71|352.51|349.71|352.51|349.71|352.51|349.71|0
1643669260000|2022-01-31 22:47:40|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1643669270000|2022-01-31 22:47:50|352.48|349.68|352.54|349.74|352.54|349.74|352.48|349.68|0
1643669280000|2022-01-31 22:48:00|352.46|349.66|352.46|349.66|352.46|349.66|352.46|349.66|0
1643669300000|2022-01-31 22:48:20|352.48|349.68|352.36|349.56|352.48|349.68|352.36|349.56|0
1643669310000|2022-01-31 22:48:30|352.33|349.53|352.38|349.58|352.38|349.58|352.33|349.53|0
1643669320000|2022-01-31 22:48:40|352.36|349.56|352.31|349.51|352.36|349.56|352.31|349.51|0
1643669330000|2022-01-31 22:48:50|352.25|349.45|352.23|349.43|352.25|349.45|352.23|349.43|0
1643669340000|2022-01-31 22:49:00|352.18|349.38|352.11|349.31|352.18|349.38|352.11|349.31|0
1643669350000|2022-01-31 22:49:10|352.25|349.45|352.2|349.4|352.25|349.45|352.16|349.36|0
1643669360000|2022-01-31 22:49:20|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1643669370000|2022-01-31 22:49:30|352.05|349.25|352.11|349.31|352.11|349.31|352.05|349.25|0
1643669380000|2022-01-31 22:49:40|352.46|349.66|352.46|349.66|352.46|349.66|352.46|349.66|0
1643669400000|2022-01-31 22:50:00|352.43|349.63|352.43|349.63|352.43|349.63|352.43|349.63|0
1643669410000|2022-01-31 22:50:10|352.28|349.48|352.31|349.51|352.31|349.51|352.28|349.48|0
1643669420000|2022-01-31 22:50:20|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1643669430000|2022-01-31 22:50:30|352.48|349.68|352.51|349.71|352.51|349.71|352.48|349.68|0
1643669440000|2022-01-31 22:50:40|352.53|349.73|352.51|349.71|352.53|349.73|352.51|349.71|0
1643669450000|2022-01-31 22:50:50|352.56|349.76|352.53|349.73|352.56|349.76|352.53|349.73|0
1643669470000|2022-01-31 22:51:10|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1643669480000|2022-01-31 22:51:20|352.56|349.76|352.53|349.73|352.56|349.76|352.53|349.73|0
1643669540000|2022-01-31 22:52:20|352.51|349.71|352.53|349.73|352.53|349.73|352.51|349.71|0
1643669550000|2022-01-31 22:52:30|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1643669560000|2022-01-31 22:52:40|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1643669570000|2022-01-31 22:52:50|352.71|349.91|352.61|349.81|352.71|349.91|352.61|349.81|0
1643669580000|2022-01-31 22:53:00|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1643669610000|2022-01-31 22:53:30|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1643669620000|2022-01-31 22:53:40|352.66|349.86|352.61|349.81|352.66|349.86|352.61|349.81|0
1643669630000|2022-01-31 22:53:50|352.53|349.73|352.58|349.78|352.58|349.78|352.53|349.73|0
1643669640000|2022-01-31 22:54:00|352.55|349.75|352.53|349.73|352.55|349.75|352.53|349.73|0
1643669660000|2022-01-31 22:54:20|352.6|349.8|352.76|349.96|352.76|349.96|352.6|349.8|0
1643669680000|2022-01-31 22:54:40|352.82|350.02|352.82|350.02|352.82|350.02|352.82|350.02|0
1643669730000|2022-01-31 22:55:30|352.87|350.07|352.82|350.02|352.87|350.07|352.82|350.02|0
1643669740000|2022-01-31 22:55:40|352.84|350.04|352.87|350.07|352.87|350.07|352.84|350.04|0
1643669750000|2022-01-31 22:55:50|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1643669850000|2022-01-31 22:57:30|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1643669860000|2022-01-31 22:57:40|352.86|350.06|352.86|350.06|352.91|350.11|352.86|350.06|0
1643669900000|2022-01-31 22:58:20|352.91|350.11|352.91|350.11|352.91|350.11|352.91|350.11|0
1643669940000|2022-01-31 22:59:00|352.98|350.18|352.98|350.18|353.05|350.25|352.98|350.18|0
1643669970000|2022-01-31 22:59:30|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1643669990000|2022-01-31 22:59:50|353.21|350.41|353.13|350.33|353.21|350.41|353.13|350.33|0
1643670000000|2022-01-31 23:00:00|352.79|349.99|353.14|350.34|353.14|350.34|352.28|349.48|0
1643670010000|2022-01-31 23:00:10|353.31|350.51|353.05|350.25|353.31|350.51|353.05|350.25|0
1643670020000|2022-01-31 23:00:20|352.7|349.9|351.41|348.61|352.7|349.9|351.41|348.61|0
1643670030000|2022-01-31 23:00:30|351.58|348.78|351.67|348.87|351.76|348.96|351.32|348.52|0
1643670040000|2022-01-31 23:00:40|351.93|349.13|351.93|349.13|352.27|349.47|351.93|349.13|0
1643670050000|2022-01-31 23:00:50|351.84|349.04|351.49|348.69|351.84|349.04|351.49|348.69|0
1643670060000|2022-01-31 23:01:00|351.41|348.61|351.58|348.78|351.58|348.78|350.98|348.18|0
1643670070000|2022-01-31 23:01:10|351.67|348.87|351.58|348.78|351.84|349.04|351.58|348.78|0
1643670080000|2022-01-31 23:01:20|351.49|348.69|351.49|348.69|351.67|348.87|351.41|348.61|0
1643670090000|2022-01-31 23:01:30|351.32|348.52|351.41|348.61|351.41|348.61|351.32|348.52|0
1643670100000|2022-01-31 23:01:40|351.58|348.78|351.49|348.69|351.58|348.78|351.49|348.69|0
1643670110000|2022-01-31 23:01:50|351.15|348.35|351.24|348.44|351.24|348.44|350.98|348.18|0
1643670120000|2022-01-31 23:02:00|351.15|348.35|351.32|348.52|351.32|348.52|351.15|348.35|0
1643670130000|2022-01-31 23:02:10|351.15|348.35|350.8|348|351.15|348.35|350.8|348|0
1643670140000|2022-01-31 23:02:20|350.63|347.83|350.97|348.17|350.97|348.17|350.63|347.83|0
1643670150000|2022-01-31 23:02:30|351.06|348.26|351.15|348.35|351.15|348.35|350.89|348.09|0
1643670160000|2022-01-31 23:02:40|351.32|348.52|351.49|348.69|351.49|348.69|351.24|348.44|0
1643670170000|2022-01-31 23:02:50|351.67|348.87|351.76|348.96|351.76|348.96|351.67|348.87|0
1643670180000|2022-01-31 23:03:00|351.84|349.04|351.49|348.69|351.84|349.04|351.49|348.69|0
1643670210000|2022-01-31 23:03:30|351.58|348.78|351.58|348.78|351.58|348.78|351.58|348.78|0
1643670220000|2022-01-31 23:03:40|351.49|348.69|351.41|348.61|351.49|348.69|351.41|348.61|0
1643670230000|2022-01-31 23:03:50|351.49|348.69|351.84|349.04|351.84|349.04|351.49|348.69|0
1643670240000|2022-01-31 23:04:00|352.01|349.21|352.01|349.21|352.01|349.21|352.01|349.21|0
1643670250000|2022-01-31 23:04:10|352.1|349.3|352.1|349.3|352.1|349.3|352.01|349.21|0
1643670260000|2022-01-31 23:04:20|352.18|349.38|352.53|349.73|352.53|349.73|352.18|349.38|0
1643670270000|2022-01-31 23:04:30|352.62|349.82|352.88|350.08|352.97|350.17|352.62|349.82|0
1643670280000|2022-01-31 23:04:40|352.7|349.9|352.7|349.9|352.88|350.08|352.7|349.9|0
1643670290000|2022-01-31 23:04:50|352.79|349.99|352.97|350.17|353.05|350.25|352.79|349.99|0
1643670300000|2022-01-31 23:05:00|353.05|350.25|352.97|350.17|353.22|350.42|352.97|350.17|0
1643670310000|2022-01-31 23:05:10|353.05|350.25|353.31|350.51|353.31|350.51|353.05|350.25|0
1643670320000|2022-01-31 23:05:20|353.91|351.11|353.91|351.11|354|351.2|353.91|351.11|0
1643670330000|2022-01-31 23:05:30|354|351.2|353.39|350.59|354|351.2|353.39|350.59|0
1643670340000|2022-01-31 23:05:40|353.57|350.77|353.31|350.51|353.66|350.86|353.31|350.51|0
1643670350000|2022-01-31 23:05:50|353.22|350.42|353.22|350.42|353.22|350.42|353.14|350.34|0
1643670360000|2022-01-31 23:06:00|353.48|350.68|353.57|350.77|353.57|350.77|353.39|350.59|0
1643670370000|2022-01-31 23:06:10|353.39|350.59|353.22|350.42|353.39|350.59|353.22|350.42|0
1643670380000|2022-01-31 23:06:20|353.31|350.51|353.31|350.51|353.39|350.59|353.22|350.42|0
1643670390000|2022-01-31 23:06:30|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1643670400000|2022-01-31 23:06:40|353.48|350.68|353.39|350.59|353.48|350.68|353.39|350.59|0
1643670410000|2022-01-31 23:06:50|353.22|350.42|352.96|350.16|353.22|350.42|352.96|350.16|0
1643670420000|2022-01-31 23:07:00|352.87|350.07|352.53|349.73|352.87|350.07|352.53|349.73|0
1643670430000|2022-01-31 23:07:10|352.45|349.65|351.49|348.69|352.45|349.65|351.49|348.69|0
1643670440000|2022-01-31 23:07:20|351.32|348.52|350.97|348.17|351.32|348.52|350.97|348.17|0
1643670450000|2022-01-31 23:07:30|351.15|348.35|351.15|348.35|351.32|348.52|351.15|348.35|0
1643670460000|2022-01-31 23:07:40|351.32|348.52|351.32|348.52|351.32|348.52|351.24|348.44|0
1643670470000|2022-01-31 23:07:50|351.24|348.44|350.97|348.17|351.32|348.52|350.97|348.17|0
1643670490000|2022-01-31 23:08:10|350.63|347.83|350.8|348|350.8|348|350.63|347.83|0
1643670500000|2022-01-31 23:08:20|350.72|347.92|350.45|347.65|350.72|347.92|350.45|347.65|0
1643670510000|2022-01-31 23:08:30|350.8|348|350.89|348.09|350.97|348.17|350.8|348|0
1643670520000|2022-01-31 23:08:40|350.97|348.17|351.06|348.26|351.14|348.34|350.97|348.17|0
1643670530000|2022-01-31 23:08:50|351.14|348.34|350.89|348.09|351.14|348.34|350.89|348.09|0
1643670540000|2022-01-31 23:09:00|350.63|347.83|351.14|348.34|351.14|348.34|350.63|347.83|0
1643670550000|2022-01-31 23:09:10|351.06|348.26|350.89|348.09|351.06|348.26|350.89|348.09|0
1643670560000|2022-01-31 23:09:20|350.8|348|350.63|347.83|350.8|348|350.45|347.65|0
1643670570000|2022-01-31 23:09:30|350.8|348|350.97|348.17|350.97|348.17|350.63|347.83|0
1643670580000|2022-01-31 23:09:40|350.89|348.09|350.8|348|350.89|348.09|350.8|348|0
1643670600000|2022-01-31 23:10:00|350.63|347.83|350.54|347.74|350.63|347.83|350.45|347.65|0
1643670610000|2022-01-31 23:10:10|350.45|347.65|350.54|347.74|350.54|347.74|350.45|347.65|0
1643670620000|2022-01-31 23:10:20|350.45|347.65|350.45|347.65|350.45|347.65|350.45|347.65|0
1643670630000|2022-01-31 23:10:30|350.28|347.48|350.45|347.65|350.45|347.65|350.28|347.48|0
1643670640000|2022-01-31 23:10:40|350.63|347.83|350.63|347.83|350.63|347.83|350.63|347.83|0
1643670650000|2022-01-31 23:10:50|350.54|347.74|350.54|347.74|350.54|347.74|350.37|347.57|0
1643670660000|2022-01-31 23:11:00|350.45|347.65|350.45|347.65|350.45|347.65|350.45|347.65|0
1643670680000|2022-01-31 23:11:20|350.54|347.74|350.63|347.83|350.63|347.83|350.54|347.74|0
1643670690000|2022-01-31 23:11:30|350.8|348|351.06|348.26|351.06|348.26|350.8|348|0
1643670700000|2022-01-31 23:11:40|350.97|348.17|352.01|349.21|352.01|349.21|350.97|348.17|0
1643670710000|2022-01-31 23:11:50|352.18|349.38|351.92|349.12|352.18|349.38|351.92|349.12|0
1643670720000|2022-01-31 23:12:00|351.75|348.95|351.75|348.95|351.83|349.03|351.75|348.95|0
1643670730000|2022-01-31 23:12:10|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1643670740000|2022-01-31 23:12:20|352.35|349.55|352.7|349.9|352.7|349.9|352.35|349.55|0
1643670750000|2022-01-31 23:12:30|352.96|350.16|353.22|350.42|353.22|350.42|352.96|350.16|0
1643670760000|2022-01-31 23:12:40|353.39|350.59|353.39|350.59|353.56|350.76|353.39|350.59|0
1643670770000|2022-01-31 23:12:50|353.48|350.68|352.7|349.9|353.48|350.68|352.7|349.9|0
1643670780000|2022-01-31 23:13:00|352.96|350.16|353.22|350.42|353.22|350.42|352.96|350.16|0
1643670790000|2022-01-31 23:13:10|353.39|350.59|353.39|350.59|353.48|350.68|353.39|350.59|0
1643670800000|2022-01-31 23:13:20|353.48|350.68|353.56|350.76|353.56|350.76|353.39|350.59|0
1643670810000|2022-01-31 23:13:30|353.74|350.94|354.08|351.28|354.08|351.28|353.74|350.94|0
1643670820000|2022-01-31 23:13:40|353.74|350.94|353.74|350.94|353.83|351.03|353.74|350.94|0
1643670830000|2022-01-31 23:13:50|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1643670840000|2022-01-31 23:14:00|353.56|350.76|353.74|350.94|353.74|350.94|353.56|350.76|0
1643670850000|2022-01-31 23:14:10|353.56|350.76|353.91|351.11|353.91|351.11|353.56|350.76|0
1643670860000|2022-01-31 23:14:20|353.74|350.94|353.83|351.03|353.83|351.03|353.74|350.94|0
1643670870000|2022-01-31 23:14:30|353.74|350.94|353.56|350.76|353.74|350.94|353.56|350.76|0
1643670880000|2022-01-31 23:14:40|353.48|350.68|353.83|351.03|353.83|351.03|353.48|350.68|0
1643670890000|2022-01-31 23:14:50|354|351.2|353.91|351.11|354|351.2|353.91|351.11|0
1643670900000|2022-01-31 23:15:00|353.74|350.94|353.56|350.76|353.74|350.94|353.39|350.59|0
1643670910000|2022-01-31 23:15:10|353.39|350.59|353.04|350.24|353.39|350.59|353.04|350.24|0
1643670920000|2022-01-31 23:15:20|353.13|350.33|353.39|350.59|353.39|350.59|353.13|350.33|0
1643670930000|2022-01-31 23:15:30|353.65|350.85|353.56|350.76|353.65|350.85|353.56|350.76|0
1643670940000|2022-01-31 23:15:40|353.39|350.59|353.31|350.51|353.56|350.76|353.22|350.42|0
1643670950000|2022-01-31 23:15:50|353.22|350.42|353.04|350.24|353.22|350.42|353.04|350.24|0
1643670960000|2022-01-31 23:16:00|353.13|350.33|353.04|350.24|353.22|350.42|353.04|350.24|0
1643670980000|2022-01-31 23:16:20|352.87|350.07|352.52|349.72|352.87|350.07|352.52|349.72|0
1643670990000|2022-01-31 23:16:30|352.35|349.55|352.35|349.55|352.7|349.9|352.35|349.55|0
1643671000000|2022-01-31 23:16:40|352.44|349.64|352.7|349.9|352.7|349.9|352.44|349.64|0
1643671010000|2022-01-31 23:16:50|352.87|350.07|352.87|350.07|352.96|350.16|352.87|350.07|0
1643671020000|2022-01-31 23:17:00|353.39|350.59|353.48|350.68|353.48|350.68|353.39|350.59|0
1643671030000|2022-01-31 23:17:10|353.39|350.59|353.56|350.76|353.56|350.76|353.39|350.59|0
1643671040000|2022-01-31 23:17:20|353.04|350.24|353.13|350.33|353.13|350.33|353.04|350.24|0
1643671050000|2022-01-31 23:17:30|353.22|350.42|352.52|349.72|353.22|350.42|352.52|349.72|0
1643671060000|2022-01-31 23:17:40|352.61|349.81|352.7|349.9|352.87|350.07|352.61|349.81|0
1643671070000|2022-01-31 23:17:50|352.52|349.72|352.61|349.81|352.61|349.81|352.52|349.72|0
1643671080000|2022-01-31 23:18:00|352.7|349.9|352.87|350.07|352.87|350.07|352.7|349.9|0
1643671090000|2022-01-31 23:18:10|352.96|350.16|352.7|349.9|352.96|350.16|352.7|349.9|0
1643671100000|2022-01-31 23:18:20|352.87|350.07|352.87|350.07|352.87|350.07|352.87|350.07|0
1643671110000|2022-01-31 23:18:30|352.7|349.9|352.7|349.9|352.79|349.99|352.7|349.9|0
1643671120000|2022-01-31 23:18:40|352.79|349.99|353.04|350.24|353.04|350.24|352.79|349.99|0
1643671130000|2022-01-31 23:18:50|352.87|350.07|352.96|350.16|352.96|350.16|352.87|350.07|0
1643671140000|2022-01-31 23:19:00|352.87|350.07|353.04|350.24|353.04|350.24|352.87|350.07|0
1643671150000|2022-01-31 23:19:10|353.13|350.33|353.39|350.59|353.39|350.59|353.13|350.33|0
1643671160000|2022-01-31 23:19:20|353.22|350.42|353.48|350.68|353.48|350.68|353.22|350.42|0
1643671170000|2022-01-31 23:19:30|353.39|350.59|353.22|350.42|353.39|350.59|353.04|350.24|0
1643671190000|2022-01-31 23:19:50|353.48|350.68|353.48|350.68|353.48|350.68|353.48|350.68|0
1643671200000|2022-01-31 23:20:00|353.39|350.59|353.04|350.24|353.39|350.59|353.04|350.24|0
1643671210000|2022-01-31 23:20:10|352.7|349.9|352.96|350.16|352.96|350.16|352.7|349.9|0
1643671220000|2022-01-31 23:20:20|353.13|350.33|353.04|350.24|353.13|350.33|353.04|350.24|0
1643671230000|2022-01-31 23:20:30|352.96|350.16|352.52|349.72|352.96|350.16|352.52|349.72|0
1643671250000|2022-01-31 23:20:50|352.35|349.55|352.18|349.38|352.35|349.55|352.18|349.38|0
1643671260000|2022-01-31 23:21:00|352.61|349.81|352.7|349.9|352.7|349.9|352.61|349.81|0
1643671270000|2022-01-31 23:21:10|352.35|349.55|352.27|349.47|352.35|349.55|352.27|349.47|0
1643671280000|2022-01-31 23:21:20|352.18|349.38|352.27|349.47|352.35|349.55|352.18|349.38|0
1643671290000|2022-01-31 23:21:30|352.18|349.38|351.92|349.12|352.18|349.38|351.92|349.12|0
1643671300000|2022-01-31 23:21:40|352.35|349.55|352.35|349.55|352.44|349.64|352.35|349.55|0
1643671310000|2022-01-31 23:21:50|352.44|349.64|352.35|349.55|352.44|349.64|352.35|349.55|0
1643671320000|2022-01-31 23:22:00|352.18|349.38|352.52|349.72|352.52|349.72|352.18|349.38|0
1643671330000|2022-01-31 23:22:10|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1643671340000|2022-01-31 23:22:20|352.52|349.72|352|349.2|352.52|349.72|352|349.2|0
1643671350000|2022-01-31 23:22:30|351.92|349.12|351.83|349.03|351.92|349.12|351.83|349.03|0
1643671360000|2022-01-31 23:22:40|351.75|348.95|351.92|349.12|352|349.2|351.75|348.95|0
1643671370000|2022-01-31 23:22:50|352|349.2|352|349.2|352|349.2|352|349.2|0
1643671390000|2022-01-31 23:23:10|351.83|349.03|351.92|349.12|352|349.2|351.83|349.03|0
1643671400000|2022-01-31 23:23:20|351.83|349.03|351.48|348.68|351.83|349.03|351.48|348.68|0
1643671410000|2022-01-31 23:23:30|351.66|348.86|352|349.2|352|349.2|351.66|348.86|0
1643671420000|2022-01-31 23:23:40|351.92|349.12|351.83|349.03|352|349.2|351.66|348.86|0
1643671430000|2022-01-31 23:23:50|351.92|349.12|351.92|349.12|351.92|349.12|351.92|349.12|0
1643671440000|2022-01-31 23:24:00|352|349.2|351.83|349.03|352|349.2|351.75|348.95|0
1643671450000|2022-01-31 23:24:10|351.66|348.86|351.66|348.86|351.66|348.86|351.66|348.86|0
1643671460000|2022-01-31 23:24:20|351.48|348.68|351.75|348.95|351.75|348.95|351.48|348.68|0
1643671470000|2022-01-31 23:24:30|351.83|349.03|351.83|349.03|352|349.2|351.83|349.03|0
1643671480000|2022-01-31 23:24:40|351.66|348.86|352|349.2|352|349.2|351.66|348.86|0
1643671490000|2022-01-31 23:24:50|352.09|349.29|352.35|349.55|352.35|349.55|352.09|349.29|0
1643671500000|2022-01-31 23:25:00|352.17|349.37|352.35|349.55|352.35|349.55|352.17|349.37|0
1643671520000|2022-01-31 23:25:20|352.44|349.64|352.35|349.55|352.44|349.64|352.35|349.55|0
1643671530000|2022-01-31 23:25:30|352.17|349.37|352.17|349.37|352.17|349.37|352.17|349.37|0
1643671540000|2022-01-31 23:25:40|352|349.2|351.83|349.03|352|349.2|351.83|349.03|0
1643671550000|2022-01-31 23:25:50|351.92|349.12|352|349.2|352|349.2|351.92|349.12|0
1643671570000|2022-01-31 23:26:10|351.83|349.03|352|349.2|352|349.2|351.83|349.03|0
1643671590000|2022-01-31 23:26:30|352.17|349.37|352.35|349.55|352.35|349.55|352.17|349.37|0
1643671600000|2022-01-31 23:26:40|352.17|349.37|351.83|349.03|352.17|349.37|351.83|349.03|0
1643671620000|2022-01-31 23:27:00|351.75|348.95|351.83|349.03|351.83|349.03|351.75|348.95|0
1643671630000|2022-01-31 23:27:10|352|349.2|352|349.2|352|349.2|352|349.2|0
1643671660000|2022-01-31 23:27:40|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1643671670000|2022-01-31 23:27:50|351.66|348.86|351.57|348.77|351.66|348.86|351.57|348.77|0
1643671680000|2022-01-31 23:28:00|351.14|348.34|351.65|348.85|351.65|348.85|351.14|348.34|0
1643671690000|2022-01-31 23:28:10|352|349.2|352|349.2|352|349.2|351.92|349.12|0
1643671700000|2022-01-31 23:28:20|351.92|349.12|351.83|349.03|351.92|349.12|351.83|349.03|0
1643671720000|2022-01-31 23:28:40|352|349.2|352|349.2|352|349.2|352|349.2|0
1643671730000|2022-01-31 23:28:50|352.17|349.37|352.17|349.37|352.17|349.37|352.17|349.37|0
1643671740000|2022-01-31 23:29:00|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1643671750000|2022-01-31 23:29:10|352.44|349.64|353.21|350.41|353.21|350.41|352.44|349.64|0
1643671760000|2022-01-31 23:29:20|353.56|350.76|353.9|351.1|353.9|351.1|353.56|350.76|0
1643671770000|2022-01-31 23:29:30|354.08|351.28|353.9|351.1|354.08|351.28|353.9|351.1|0
1643671780000|2022-01-31 23:29:40|353.73|350.93|353.56|350.76|353.73|350.93|353.56|350.76|0
1643671790000|2022-01-31 23:29:50|353.73|350.93|353.56|350.76|353.73|350.93|353.38|350.58|0
1643671800000|2022-01-31 23:30:00|353.47|350.67|353.82|351.02|353.82|351.02|353.47|350.67|0
1643671810000|2022-01-31 23:30:10|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1643671830000|2022-01-31 23:30:30|353.21|350.41|352.69|349.89|353.38|350.58|352.69|349.89|0
1643671840000|2022-01-31 23:30:40|352.78|349.98|352.86|350.06|352.86|350.06|352.78|349.98|0
1643671850000|2022-01-31 23:30:50|353.38|350.58|353.38|350.58|353.38|350.58|353.21|350.41|0
1643671860000|2022-01-31 23:31:00|353.21|350.41|353.73|350.93|353.73|350.93|353.21|350.41|0
1643671870000|2022-01-31 23:31:10|353.56|350.76|353.38|350.58|353.56|350.76|353.38|350.58|0
1643671880000|2022-01-31 23:31:20|353.3|350.5|353.21|350.41|353.3|350.5|353.13|350.33|0
1643671890000|2022-01-31 23:31:30|353.13|350.33|353.04|350.24|353.21|350.41|353.04|350.24|0
1643671900000|2022-01-31 23:31:40|353.38|350.58|353.9|351.1|353.9|351.1|353.38|350.58|0
1643671910000|2022-01-31 23:31:50|354.08|351.28|354.25|351.45|354.34|351.54|354.08|351.28|0
1643671920000|2022-01-31 23:32:00|354.08|351.28|354.25|351.45|354.25|351.45|354.08|351.28|0
1643671930000|2022-01-31 23:32:10|354.42|351.62|355.64|352.84|355.64|352.84|354.42|351.62|0
1643671940000|2022-01-31 23:32:20|355.47|352.67|355.21|352.41|355.47|352.67|355.12|352.32|0
1643671950000|2022-01-31 23:32:30|354.94|352.14|354.94|352.14|355.12|352.32|354.94|352.14|0
1643671970000|2022-01-31 23:32:50|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1643671980000|2022-01-31 23:33:00|354.94|352.14|354.86|352.06|354.94|352.14|354.86|352.06|0
1643671990000|2022-01-31 23:33:10|354.94|352.14|354.77|351.97|354.94|352.14|354.77|351.97|0
1643672000000|2022-01-31 23:33:20|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1643672020000|2022-01-31 23:33:40|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1643672030000|2022-01-31 23:33:50|354.86|352.06|354.94|352.14|354.94|352.14|354.77|351.97|0
1643672040000|2022-01-31 23:34:00|355.03|352.23|354.94|352.14|355.03|352.23|354.94|352.14|0
1643672050000|2022-01-31 23:34:10|354.6|351.8|354.51|351.71|354.69|351.89|354.51|351.71|0
1643672060000|2022-01-31 23:34:20|354.42|351.62|354.42|351.62|354.42|351.62|354.34|351.54|0
1643672070000|2022-01-31 23:34:30|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1643672090000|2022-01-31 23:34:50|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1643672100000|2022-01-31 23:35:00|354.86|352.06|354.77|351.97|354.94|352.14|354.77|351.97|0
1643672110000|2022-01-31 23:35:10|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1643672120000|2022-01-31 23:35:20|354.42|351.62|354.6|351.8|354.6|351.8|354.42|351.62|0
1643672130000|2022-01-31 23:35:30|354.51|351.71|354.25|351.45|354.51|351.71|354.25|351.45|0
1643672140000|2022-01-31 23:35:40|354.17|351.37|354.17|351.37|354.17|351.37|354.17|351.37|0
1643672150000|2022-01-31 23:35:50|354.08|351.28|353.9|351.1|354.08|351.28|353.9|351.1|0
1643672160000|2022-01-31 23:36:00|353.73|350.93|353.73|350.93|353.9|351.1|353.73|350.93|0
1643672180000|2022-01-31 23:36:20|353.82|351.02|353.9|351.1|353.9|351.1|353.82|351.02|0
1643672190000|2022-01-31 23:36:30|353.73|350.93|353.9|351.1|353.9|351.1|353.73|350.93|0
1643672200000|2022-01-31 23:36:40|353.73|350.93|353.73|350.93|353.73|350.93|353.73|350.93|0
1643672210000|2022-01-31 23:36:50|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1643672220000|2022-01-31 23:37:00|353.38|350.58|353.3|350.5|353.38|350.58|353.3|350.5|0
1643672230000|2022-01-31 23:37:10|353.21|350.41|353.38|350.58|353.38|350.58|353.21|350.41|0
1643672240000|2022-01-31 23:37:20|353.21|350.41|353.21|350.41|353.21|350.41|353.12|350.32|0
1643672250000|2022-01-31 23:37:30|353.38|350.58|353.38|350.58|353.47|350.67|353.38|350.58|0
1643672260000|2022-01-31 23:37:40|353.55|350.75|353.55|350.75|353.73|350.93|353.55|350.75|0
1643672270000|2022-01-31 23:37:50|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1643672280000|2022-01-31 23:38:00|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1643672290000|2022-01-31 23:38:10|352.86|350.06|353.03|350.23|353.03|350.23|352.86|350.06|0
1643672310000|2022-01-31 23:38:30|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1643672320000|2022-01-31 23:38:40|352.95|350.15|353.03|350.23|353.03|350.23|352.95|350.15|0
1643672330000|2022-01-31 23:38:50|353.12|350.32|353.55|350.75|353.55|350.75|353.12|350.32|0
1643672340000|2022-01-31 23:39:00|353.47|350.67|353.38|350.58|353.47|350.67|353.38|350.58|0
1643672350000|2022-01-31 23:39:10|353.21|350.41|353.03|350.23|353.21|350.41|353.03|350.23|0
1643672360000|2022-01-31 23:39:20|353.12|350.32|353.38|350.58|353.38|350.58|353.12|350.32|0
1643672370000|2022-01-31 23:39:30|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1643672380000|2022-01-31 23:39:40|353.38|350.58|353.38|350.58|353.55|350.75|353.38|350.58|0
1643672390000|2022-01-31 23:39:50|353.21|350.41|353.03|350.23|353.21|350.41|353.03|350.23|0
1643672400000|2022-01-31 23:40:00|352.69|349.89|352.86|350.06|352.86|350.06|352.69|349.89|0
1643672410000|2022-01-31 23:40:10|352.95|350.15|353.21|350.41|353.21|350.41|352.95|350.15|0
1643672420000|2022-01-31 23:40:20|353.55|350.75|353.73|350.93|353.73|350.93|353.55|350.75|0
1643672430000|2022-01-31 23:40:30|353.55|350.75|353.38|350.58|353.55|350.75|353.38|350.58|0
1643672440000|2022-01-31 23:40:40|353.55|350.75|353.47|350.67|353.55|350.75|353.47|350.67|0
1643672450000|2022-01-31 23:40:50|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1643672470000|2022-01-31 23:41:10|353.73|350.93|353.55|350.75|353.73|350.93|353.55|350.75|0
1643672480000|2022-01-31 23:41:20|353.73|350.93|353.64|350.84|353.73|350.93|353.64|350.84|0
1643672490000|2022-01-31 23:41:30|353.55|350.75|353.9|351.1|354.07|351.27|353.55|350.75|0
1643672500000|2022-01-31 23:41:40|353.99|351.19|353.73|350.93|353.99|351.19|353.73|350.93|0
1643672510000|2022-01-31 23:41:50|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1643672520000|2022-01-31 23:42:00|353.47|350.67|353.38|350.58|353.47|350.67|353.38|350.58|0
1643672530000|2022-01-31 23:42:10|353.47|350.67|353.38|350.58|353.47|350.67|353.38|350.58|0
1643672570000|2022-01-31 23:42:50|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1643672590000|2022-01-31 23:43:10|353.03|350.23|352.95|350.15|353.03|350.23|352.95|350.15|0
1643672600000|2022-01-31 23:43:20|352.86|350.06|353.03|350.23|353.03|350.23|352.86|350.06|0
1643672610000|2022-01-31 23:43:30|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1643672620000|2022-01-31 23:43:40|353.3|350.5|353.38|350.58|353.38|350.58|353.3|350.5|0
1643672630000|2022-01-31 23:43:50|353.55|350.75|353.21|350.41|353.55|350.75|353.21|350.41|0
1643672640000|2022-01-31 23:44:00|353.3|350.5|353.38|350.58|353.38|350.58|353.21|350.41|0
1643672650000|2022-01-31 23:44:10|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1643672660000|2022-01-31 23:44:20|353.03|350.23|353.12|350.32|353.21|350.41|353.03|350.23|0
1643672670000|2022-01-31 23:44:30|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1643672680000|2022-01-31 23:44:40|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1643672690000|2022-01-31 23:44:50|352.69|349.89|352.51|349.71|352.69|349.89|352.51|349.71|0
1643672700000|2022-01-31 23:45:00|352.69|349.89|352.69|349.89|352.69|349.89|352.51|349.71|0
1643672710000|2022-01-31 23:45:10|352.51|349.71|352.69|349.89|352.69|349.89|352.51|349.71|0
1643672720000|2022-01-31 23:45:20|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1643672730000|2022-01-31 23:45:30|352.86|350.06|353.03|350.23|353.03|350.23|352.86|350.06|0
1643672740000|2022-01-31 23:45:40|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1643672750000|2022-01-31 23:45:50|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1643672760000|2022-01-31 23:46:00|352.86|350.06|353.03|350.23|353.03|350.23|352.68|349.88|0
1643672770000|2022-01-31 23:46:10|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1643672780000|2022-01-31 23:46:20|352.95|350.15|353.03|350.23|353.03|350.23|352.86|350.06|0
1643672800000|2022-01-31 23:46:40|352.86|350.06|353.03|350.23|353.03|350.23|352.86|350.06|0
1643672820000|2022-01-31 23:47:00|352.86|350.06|353.03|350.23|353.03|350.23|352.86|350.06|0
1643672830000|2022-01-31 23:47:10|352.86|350.06|352.68|349.88|352.86|350.06|352.68|349.88|0
1643672840000|2022-01-31 23:47:20|352.77|349.97|352.86|350.06|352.86|350.06|352.77|349.97|0
1643672850000|2022-01-31 23:47:30|352.95|350.15|352.68|349.88|352.95|350.15|352.68|349.88|0
1643672860000|2022-01-31 23:47:40|352.77|349.97|352.77|349.97|352.77|349.97|352.68|349.88|0
1643672870000|2022-01-31 23:47:50|352.68|349.88|352.77|349.97|352.77|349.97|352.68|349.88|0
1643672880000|2022-01-31 23:48:00|352.86|350.06|352.86|350.06|352.86|350.06|352.77|349.97|0
1643672890000|2022-01-31 23:48:10|352.77|349.97|352.86|350.06|352.86|350.06|352.77|349.97|0
1643672910000|2022-01-31 23:48:30|352.95|350.15|352.77|349.97|353.03|350.23|352.77|349.97|0
1643672920000|2022-01-31 23:48:40|352.68|349.88|352.95|350.15|352.95|350.15|352.68|349.88|0
1643672930000|2022-01-31 23:48:50|352.86|350.06|353.03|350.23|353.03|350.23|352.86|350.06|0
1643672940000|2022-01-31 23:49:00|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1643672950000|2022-01-31 23:49:10|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1643672960000|2022-01-31 23:49:20|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1643672970000|2022-01-31 23:49:30|352.95|350.15|353.03|350.23|353.03|350.23|352.95|350.15|0
1643672980000|2022-01-31 23:49:40|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1643672990000|2022-01-31 23:49:50|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1643673000000|2022-01-31 23:50:00|352.77|349.97|352.68|349.88|352.86|350.06|352.68|349.88|0
1643673010000|2022-01-31 23:50:10|352.51|349.71|352.34|349.54|352.51|349.71|352.34|349.54|0
1643673020000|2022-01-31 23:50:20|352.51|349.71|352.34|349.54|352.51|349.71|352.34|349.54|0
1643673030000|2022-01-31 23:50:30|352.51|349.71|352.34|349.54|352.51|349.71|352.34|349.54|0
1643673040000|2022-01-31 23:50:40|352.51|349.71|352.51|349.71|352.51|349.71|352.51|349.71|0
1643673050000|2022-01-31 23:50:50|352.43|349.63|352.16|349.36|352.43|349.63|352.16|349.36|0
1643673060000|2022-01-31 23:51:00|351.99|349.19|352.34|349.54|352.34|349.54|351.99|349.19|0
1643673070000|2022-01-31 23:51:10|352.51|349.71|352.95|350.15|352.95|350.15|352.51|349.71|0
1643673080000|2022-01-31 23:51:20|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1643673100000|2022-01-31 23:51:40|352.86|350.06|353.03|350.23|353.03|350.23|352.86|350.06|0
1643673210000|2022-01-31 23:53:30|353.2|350.4|352.85|350.05|353.2|350.4|352.85|350.05|0
1643673240000|2022-01-31 23:54:00|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1643673260000|2022-01-31 23:54:20|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1643673310000|2022-01-31 23:55:10|352.77|349.97|352.68|349.88|352.77|349.97|352.68|349.88|0
1643673320000|2022-01-31 23:55:20|352.51|349.71|352.68|349.88|352.68|349.88|352.51|349.71|0
1643673330000|2022-01-31 23:55:30|352.6|349.8|352.51|349.71|352.6|349.8|352.51|349.71|0
1643673340000|2022-01-31 23:55:40|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1643673360000|2022-01-31 23:56:00|352.51|349.71|352.51|349.71|352.51|349.71|352.42|349.62|0
1643673370000|2022-01-31 23:56:10|352.42|349.62|352.42|349.62|352.51|349.71|352.42|349.62|0
1643673380000|2022-01-31 23:56:20|352.51|349.71|352.51|349.71|352.51|349.71|352.51|349.71|0
1643673390000|2022-01-31 23:56:30|352.68|349.88|352.85|350.05|352.85|350.05|352.68|349.88|0
1643673400000|2022-01-31 23:56:40|353.03|350.23|353.37|350.57|353.37|350.57|353.03|350.23|0
1643673410000|2022-01-31 23:56:50|353.2|350.4|353.2|350.4|353.2|350.4|353.2|350.4|0
1643673420000|2022-01-31 23:57:00|353.37|350.57|353.03|350.23|353.37|350.57|353.03|350.23|0
1643673430000|2022-01-31 23:57:10|352.85|350.05|353.2|350.4|353.2|350.4|352.85|350.05|0
1643673440000|2022-01-31 23:57:20|353.37|350.57|353.03|350.23|353.37|350.57|353.03|350.23|0
1643673450000|2022-01-31 23:57:30|352.85|350.05|352.85|350.05|352.94|350.14|352.85|350.05|0
1643673480000|2022-01-31 23:58:00|352.68|349.88|352.85|350.05|352.85|350.05|352.68|349.88|0
1643673490000|2022-01-31 23:58:10|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1643673500000|2022-01-31 23:58:20|352.94|350.14|352.85|350.05|353.03|350.23|352.85|350.05|0
1643673520000|2022-01-31 23:58:40|352.94|350.14|352.85|350.05|352.94|350.14|352.85|350.05|0
1643673540000|2022-01-31 23:59:00|353.03|350.23|352.85|350.05|353.03|350.23|352.85|350.05|0
1643673550000|2022-01-31 23:59:10|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1643673560000|2022-01-31 23:59:20|352.51|349.71|352.51|349.71|352.51|349.71|352.51|349.71|0
1643673570000|2022-01-31 23:59:30|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1643673580000|2022-01-31 23:59:40|352.85|350.05|352.94|350.14|352.94|350.14|352.85|350.05|0
1643673590000|2022-01-31 23:59:50|353.03|350.23|352.68|349.88|353.03|350.23|352.68|349.88|0
1643673600000|2022-02-01 00:00:00|352.51|349.71|353.03|350.23|353.03|350.23|352.51|349.71|0
1643673630000|2022-02-01 00:00:30|352.85|350.05|352.68|349.88|352.85|350.05|352.68|349.88|0
1643673640000|2022-02-01 00:00:40|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1643673650000|2022-02-01 00:00:50|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1643673660000|2022-02-01 00:01:00|353.02|350.22|353.02|350.22|353.02|350.22|353.02|350.22|0
1643673670000|2022-02-01 00:01:10|352.85|350.05|353.02|350.22|353.02|350.22|352.85|350.05|0
1643673700000|2022-02-01 00:01:40|352.85|350.05|352.68|349.88|352.85|350.05|352.68|349.88|0
1643673710000|2022-02-01 00:01:50|352.51|349.71|352.51|349.71|352.51|349.71|352.51|349.71|0
1643673720000|2022-02-01 00:02:00|352.16|349.36|352.33|349.53|352.33|349.53|352.16|349.36|0
1643673730000|2022-02-01 00:02:10|352.16|349.36|352.16|349.36|352.16|349.36|352.16|349.36|0
1643673740000|2022-02-01 00:02:20|352.33|349.53|352.68|349.88|352.68|349.88|352.33|349.53|0
1643673750000|2022-02-01 00:02:30|352.51|349.71|352.68|349.88|352.68|349.88|352.51|349.71|0
1643673760000|2022-02-01 00:02:40|352.51|349.71|352.51|349.71|352.51|349.71|352.51|349.71|0
1643673770000|2022-02-01 00:02:50|352.5|349.7|352.68|349.88|352.77|349.97|352.5|349.7|0
1643673780000|2022-02-01 00:03:00|352.5|349.7|352.5|349.7|352.68|349.88|352.5|349.7|0
1643673790000|2022-02-01 00:03:10|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1643673800000|2022-02-01 00:03:20|352.94|350.14|352.94|350.14|353.02|350.22|352.85|350.05|0
1643673810000|2022-02-01 00:03:30|353.02|350.22|352.85|350.05|353.02|350.22|352.85|350.05|0
1643673820000|2022-02-01 00:03:40|353.02|350.22|353.02|350.22|353.02|350.22|353.02|350.22|0
1643673830000|2022-02-01 00:03:50|352.85|350.05|353.02|350.22|353.02|350.22|352.85|350.05|0
1643673850000|2022-02-01 00:04:10|352.85|350.05|353.02|350.22|353.02|350.22|352.85|350.05|0
1643673860000|2022-02-01 00:04:20|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1643673870000|2022-02-01 00:04:30|352.68|349.88|352.85|350.05|352.85|350.05|352.68|349.88|0
1643673880000|2022-02-01 00:04:40|352.68|349.88|352.85|350.05|353.02|350.22|352.68|349.88|0
1643673890000|2022-02-01 00:04:50|352.68|349.88|352.94|350.14|352.94|350.14|352.68|349.88|0
1643673900000|2022-02-01 00:05:00|352.77|349.97|352.5|349.7|352.77|349.97|352.5|349.7|0
1643673910000|2022-02-01 00:05:10|352.59|349.79|352.94|350.14|352.94|350.14|352.59|349.79|0
1643673920000|2022-02-01 00:05:20|352.68|349.88|352.85|350.05|352.85|350.05|352.68|349.88|0
1643673930000|2022-02-01 00:05:30|352.68|349.88|352.68|349.88|353.02|350.22|352.68|349.88|0
1643673940000|2022-02-01 00:05:40|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1643673950000|2022-02-01 00:05:50|352.16|349.36|352.42|349.62|352.42|349.62|352.16|349.36|0
1643673960000|2022-02-01 00:06:00|352.16|349.36|352.16|349.36|352.16|349.36|352.16|349.36|0
1643673970000|2022-02-01 00:06:10|352.85|350.05|353.02|350.22|353.02|350.22|352.85|350.05|0
1643673980000|2022-02-01 00:06:20|352.85|350.05|352.85|350.05|352.85|350.05|352.77|349.97|0
1643673990000|2022-02-01 00:06:30|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1643674000000|2022-02-01 00:06:40|352.5|349.7|352.33|349.53|352.5|349.7|352.33|349.53|0
1643674010000|2022-02-01 00:06:50|352.16|349.36|352.33|349.53|352.33|349.53|352.16|349.36|0
1643674020000|2022-02-01 00:07:00|352.42|349.62|352.5|349.7|352.5|349.7|352.42|349.62|0
1643674030000|2022-02-01 00:07:10|352.68|349.88|352.33|349.53|352.68|349.88|352.33|349.53|0
1643674040000|2022-02-01 00:07:20|352.5|349.7|352.5|349.7|352.5|349.7|352.42|349.62|0
1643674050000|2022-02-01 00:07:30|352.33|349.53|352.5|349.7|352.5|349.7|352.33|349.53|0
1643674060000|2022-02-01 00:07:40|352.33|349.53|352.33|349.53|352.5|349.7|352.33|349.53|0
1643674070000|2022-02-01 00:07:50|352.5|349.7|352.5|349.7|352.5|349.7|352.42|349.62|0
1643674080000|2022-02-01 00:08:00|352.33|349.53|352.5|349.7|352.5|349.7|352.33|349.53|0
1643674090000|2022-02-01 00:08:10|352.33|349.53|352.5|349.7|352.5|349.7|352.33|349.53|0
1643674100000|2022-02-01 00:08:20|352.42|349.62|352.5|349.7|352.5|349.7|352.33|349.53|0
1643674110000|2022-02-01 00:08:30|352.59|349.79|352.33|349.53|352.59|349.79|352.33|349.53|0
1643674120000|2022-02-01 00:08:40|352.68|349.88|352.85|350.05|352.85|350.05|352.68|349.88|0
1643674130000|2022-02-01 00:08:50|352.77|349.97|353.19|350.39|353.19|350.39|352.77|349.97|0
1643674140000|2022-02-01 00:09:00|353.28|350.48|353.19|350.39|353.54|350.74|353.19|350.39|0
1643674150000|2022-02-01 00:09:10|353.54|350.74|353.54|350.74|353.54|350.74|353.37|350.57|0
1643674160000|2022-02-01 00:09:20|353.46|350.66|353.37|350.57|353.54|350.74|353.19|350.39|0
1643674170000|2022-02-01 00:09:30|353.46|350.66|353.37|350.57|353.54|350.74|353.37|350.57|0
1643674180000|2022-02-01 00:09:40|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1643674190000|2022-02-01 00:09:50|353.71|350.91|353.54|350.74|353.71|350.91|353.54|350.74|0
1643674200000|2022-02-01 00:10:00|353.37|350.57|353.02|350.22|353.37|350.57|353.02|350.22|0
1643674210000|2022-02-01 00:10:10|353.28|350.48|353.37|350.57|353.37|350.57|353.28|350.48|0
1643674220000|2022-02-01 00:10:20|353.46|350.66|353.54|350.74|353.63|350.83|353.46|350.66|0
1643674230000|2022-02-01 00:10:30|353.63|350.83|353.54|350.74|353.63|350.83|353.54|350.74|0
1643674240000|2022-02-01 00:10:40|353.63|350.83|353.63|350.83|353.63|350.83|353.54|350.74|0
1643674250000|2022-02-01 00:10:50|353.71|350.91|353.89|351.09|353.89|351.09|353.71|350.91|0
1643674260000|2022-02-01 00:11:00|353.71|350.91|353.89|351.09|353.89|351.09|353.71|350.91|0
1643674270000|2022-02-01 00:11:10|353.8|351|353.8|351|353.8|351|353.8|351|0
1643674280000|2022-02-01 00:11:20|353.54|350.74|353.54|350.74|353.54|350.74|353.37|350.57|0
1643674290000|2022-02-01 00:11:30|353.37|350.57|353.19|350.39|353.37|350.57|353.19|350.39|0
1643674300000|2022-02-01 00:11:40|353.28|350.48|353.54|350.74|353.54|350.74|353.28|350.48|0
1643674310000|2022-02-01 00:11:50|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1643674320000|2022-02-01 00:12:00|353.54|350.74|352.85|350.05|353.54|350.74|352.85|350.05|0
1643674330000|2022-02-01 00:12:10|353.02|350.22|352.85|350.05|353.02|350.22|352.85|350.05|0
1643674340000|2022-02-01 00:12:20|352.67|349.87|352.94|350.14|353.02|350.22|352.67|349.87|0
1643674350000|2022-02-01 00:12:30|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1643674360000|2022-02-01 00:12:40|352.76|349.96|353.37|350.57|353.37|350.57|352.67|349.87|0
1643674370000|2022-02-01 00:12:50|353.54|350.74|353.37|350.57|353.54|350.74|353.37|350.57|0
1643674380000|2022-02-01 00:13:00|353.46|350.66|353.54|350.74|353.54|350.74|353.46|350.66|0
1643674390000|2022-02-01 00:13:10|353.37|350.57|353.71|350.91|353.71|350.91|353.37|350.57|0
1643674400000|2022-02-01 00:13:20|353.54|350.74|353.37|350.57|353.54|350.74|353.37|350.57|0
1643674410000|2022-02-01 00:13:30|353.63|350.83|353.89|351.09|353.89|351.09|353.63|350.83|0
1643674420000|2022-02-01 00:13:40|353.71|350.91|353.63|350.83|353.71|350.91|353.54|350.74|0
1643674430000|2022-02-01 00:13:50|353.54|350.74|353.71|350.91|353.71|350.91|353.54|350.74|0
1643674440000|2022-02-01 00:14:00|353.63|350.83|353.54|350.74|353.63|350.83|353.54|350.74|0
1643674450000|2022-02-01 00:14:10|353.37|350.57|353.46|350.66|353.46|350.66|353.37|350.57|0
1643674460000|2022-02-01 00:14:20|353.19|350.39|353.19|350.39|353.37|350.57|353.19|350.39|0
1643674470000|2022-02-01 00:14:30|353.11|350.31|353.02|350.22|353.11|350.31|353.02|350.22|0
1643674480000|2022-02-01 00:14:40|353.11|350.31|353.19|350.39|353.19|350.39|353.11|350.31|0
1643674490000|2022-02-01 00:14:50|353.11|350.31|353.19|350.39|353.19|350.39|353.11|350.31|0
1643674500000|2022-02-01 00:15:00|353.37|350.57|352.67|349.87|353.37|350.57|352.67|349.87|0
1643674510000|2022-02-01 00:15:10|352.85|350.05|352.67|349.87|352.85|350.05|352.67|349.87|0
1643674520000|2022-02-01 00:15:20|352.85|350.05|353.37|350.57|353.37|350.57|352.85|350.05|0
1643674530000|2022-02-01 00:15:30|353.02|350.22|352.76|349.96|353.02|350.22|352.5|349.7|0
1643674540000|2022-02-01 00:15:40|352.67|349.87|352.94|350.14|352.94|350.14|352.67|349.87|0
1643674550000|2022-02-01 00:15:50|352.85|350.05|352.5|349.7|352.85|350.05|352.5|349.7|0
1643674560000|2022-02-01 00:16:00|352.76|349.96|352.59|349.79|352.76|349.96|352.59|349.79|0
1643674570000|2022-02-01 00:16:10|352.5|349.7|352.59|349.79|352.67|349.87|352.5|349.7|0
1643674580000|2022-02-01 00:16:20|352.5|349.7|352.5|349.7|352.67|349.87|352.5|349.7|0
1643674590000|2022-02-01 00:16:30|352.33|349.53|352.33|349.53|352.5|349.7|352.33|349.53|0
1643674600000|2022-02-01 00:16:40|352.5|349.7|352.67|349.87|352.67|349.87|352.5|349.7|0
1643674610000|2022-02-01 00:16:50|352.85|350.05|352.67|349.87|352.85|350.05|352.67|349.87|0
1643674620000|2022-02-01 00:17:00|352.76|349.96|352.5|349.7|352.76|349.96|352.5|349.7|0
1643674630000|2022-02-01 00:17:10|352.33|349.53|352.33|349.53|352.33|349.53|352.15|349.35|0
1643674640000|2022-02-01 00:17:20|352.15|349.35|352.15|349.35|352.15|349.35|352.15|349.35|0
1643674660000|2022-02-01 00:17:40|351.98|349.18|352.15|349.35|352.15|349.35|351.98|349.18|0
1643674670000|2022-02-01 00:17:50|352.33|349.53|352.33|349.53|352.42|349.62|352.33|349.53|0
1643674680000|2022-02-01 00:18:00|352.5|349.7|352.15|349.35|352.5|349.7|352.15|349.35|0
1643674700000|2022-02-01 00:18:20|352.33|349.53|352.5|349.7|352.5|349.7|352.33|349.53|0
1643674710000|2022-02-01 00:18:30|352.42|349.62|352.33|349.53|352.42|349.62|352.15|349.35|0
1643674720000|2022-02-01 00:18:40|352.5|349.7|352.33|349.53|352.5|349.7|352.33|349.53|0
1643674730000|2022-02-01 00:18:50|352.5|349.7|352.33|349.53|352.5|349.7|352.33|349.53|0
1643674740000|2022-02-01 00:19:00|352.42|349.62|352.67|349.87|352.67|349.87|352.42|349.62|0
1643674750000|2022-02-01 00:19:10|352.76|349.96|353.19|350.39|353.19|350.39|352.76|349.96|0
1643674760000|2022-02-01 00:19:20|353.36|350.56|353.11|350.31|353.36|350.56|353.11|350.31|0
1643674770000|2022-02-01 00:19:30|353.02|350.22|352.84|350.04|353.02|350.22|352.84|350.04|0
1643674780000|2022-02-01 00:19:40|352.67|349.87|353.11|350.31|353.11|350.31|352.67|349.87|0
1643674790000|2022-02-01 00:19:50|353.02|350.22|353.19|350.39|353.19|350.39|353.02|350.22|0
1643674800000|2022-02-01 00:20:00|353.11|350.31|353.02|350.22|353.11|350.31|353.02|350.22|0
1643674830000|2022-02-01 00:20:30|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1643674850000|2022-02-01 00:20:50|352.67|349.87|352.67|349.87|352.67|349.87|352.59|349.79|0
1643674860000|2022-02-01 00:21:00|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1643674870000|2022-02-01 00:21:10|352.76|349.96|352.84|350.04|352.84|350.04|352.76|349.96|0
1643674880000|2022-02-01 00:21:20|353.02|350.22|352.84|350.04|353.02|350.22|352.84|350.04|0
1643674890000|2022-02-01 00:21:30|352.67|349.87|353.02|350.22|353.02|350.22|352.67|349.87|0
1643674900000|2022-02-01 00:21:40|352.84|350.04|353.02|350.22|353.02|350.22|352.84|350.04|0
1643674910000|2022-02-01 00:21:50|352.93|350.13|353.02|350.22|353.02|350.22|352.93|350.13|0
1643674920000|2022-02-01 00:22:00|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1643674930000|2022-02-01 00:22:10|353.36|350.56|353.28|350.48|353.36|350.56|353.19|350.39|0
1643674940000|2022-02-01 00:22:20|353.36|350.56|353.28|350.48|353.36|350.56|353.19|350.39|0
1643674950000|2022-02-01 00:22:30|353.36|350.56|353.28|350.48|353.36|350.56|353.28|350.48|0
1643674960000|2022-02-01 00:22:40|353.36|350.56|353.19|350.39|353.36|350.56|353.19|350.39|0
1643674970000|2022-02-01 00:22:50|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1643674980000|2022-02-01 00:23:00|353.54|350.74|353.36|350.56|353.54|350.74|353.36|350.56|0
1643675010000|2022-02-01 00:23:30|353.28|350.48|353.19|350.39|353.28|350.48|353.19|350.39|0
1643675020000|2022-02-01 00:23:40|353.11|350.31|353.19|350.39|353.19|350.39|353.11|350.31|0
1643675030000|2022-02-01 00:23:50|353.28|350.48|353.19|350.39|353.28|350.48|353.19|350.39|0
1643675040000|2022-02-01 00:24:00|353.02|350.22|353.11|350.31|353.19|350.39|353.02|350.22|0
1643675050000|2022-02-01 00:24:10|353.02|350.22|352.84|350.04|353.02|350.22|352.84|350.04|0
1643675060000|2022-02-01 00:24:20|352.93|350.13|352.67|349.87|352.93|350.13|352.67|349.87|0
1643675080000|2022-02-01 00:24:40|352.5|349.7|352.59|349.79|352.67|349.87|352.5|349.7|0
1643675090000|2022-02-01 00:24:50|352.32|349.52|352.32|349.52|352.32|349.52|352.32|349.52|0
1643675100000|2022-02-01 00:25:00|352.5|349.7|352.32|349.52|352.5|349.7|352.32|349.52|0
1643675110000|2022-02-01 00:25:10|352.41|349.61|352.15|349.35|352.41|349.61|352.15|349.35|0
1643675120000|2022-02-01 00:25:20|352.32|349.52|352.32|349.52|352.32|349.52|352.32|349.52|0
1643675130000|2022-02-01 00:25:30|352.24|349.44|352.32|349.52|352.32|349.52|352.24|349.44|0
1643675160000|2022-02-01 00:26:00|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1643675170000|2022-02-01 00:26:10|352.59|349.79|352.5|349.7|352.59|349.79|352.5|349.7|0
1643675180000|2022-02-01 00:26:20|352.67|349.87|352.5|349.7|352.67|349.87|352.5|349.7|0
1643675190000|2022-02-01 00:26:30|352.59|349.79|352.67|349.87|352.67|349.87|352.59|349.79|0
1643675220000|2022-02-01 00:27:00|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1643675230000|2022-02-01 00:27:10|352.67|349.87|352.49|349.69|352.76|349.96|352.49|349.69|0
1643675260000|2022-02-01 00:27:40|352.58|349.78|352.76|349.96|352.76|349.96|352.58|349.78|0
1643675270000|2022-02-01 00:27:50|352.67|349.87|352.49|349.69|352.67|349.87|352.49|349.69|0
1643675280000|2022-02-01 00:28:00|352.41|349.61|352.49|349.69|352.49|349.69|352.41|349.61|0
1643675290000|2022-02-01 00:28:10|352.41|349.61|352.15|349.35|352.41|349.61|352.15|349.35|0
1643675300000|2022-02-01 00:28:20|352.24|349.44|352.49|349.69|352.49|349.69|352.24|349.44|0
1643675310000|2022-02-01 00:28:30|352.67|349.87|352.49|349.69|352.67|349.87|352.49|349.69|0
1643675320000|2022-02-01 00:28:40|352.41|349.61|352.32|349.52|352.49|349.69|352.32|349.52|0
1643675330000|2022-02-01 00:28:50|352.41|349.61|352.41|349.61|352.41|349.61|352.41|349.61|0
1643675340000|2022-02-01 00:29:00|352.32|349.52|352.32|349.52|352.41|349.61|352.32|349.52|0
1643675350000|2022-02-01 00:29:10|352.41|349.61|352.49|349.69|352.49|349.69|352.41|349.61|0
1643675360000|2022-02-01 00:29:20|352.41|349.61|352.49|349.69|352.49|349.69|352.41|349.61|0
1643675390000|2022-02-01 00:29:50|352.58|349.78|352.49|349.69|352.58|349.78|352.49|349.69|0
1643675400000|2022-02-01 00:30:00|352.58|349.78|352.49|349.69|352.58|349.78|352.49|349.69|0
1643675410000|2022-02-01 00:30:10|352.32|349.52|352.32|349.52|352.32|349.52|352.32|349.52|0
1643675430000|2022-02-01 00:30:30|352.41|349.61|352.41|349.61|352.41|349.61|352.41|349.61|0
1643675440000|2022-02-01 00:30:40|352.49|349.69|352.84|350.04|352.84|350.04|352.49|349.69|0
1643675450000|2022-02-01 00:30:50|353.01|350.21|352.84|350.04|353.01|350.21|352.84|350.04|0
1643675470000|2022-02-01 00:31:10|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1643675480000|2022-02-01 00:31:20|352.84|350.04|353.01|350.21|353.01|350.21|352.84|350.04|0
1643675490000|2022-02-01 00:31:30|352.84|350.04|352.84|350.04|352.84|350.04|352.76|349.96|0
1643675500000|2022-02-01 00:31:40|352.76|349.96|352.84|350.04|352.84|350.04|352.76|349.96|0
1643675510000|2022-02-01 00:31:50|353.01|350.21|353.01|350.21|353.01|350.21|353.01|350.21|0
1643675520000|2022-02-01 00:32:00|353.28|350.48|353.28|350.48|353.28|350.48|353.1|350.3|0
1643675530000|2022-02-01 00:32:10|353.19|350.39|353.28|350.48|353.28|350.48|353.1|350.3|0
1643675540000|2022-02-01 00:32:20|353.19|350.39|353.28|350.48|353.36|350.56|353.19|350.39|0
1643675550000|2022-02-01 00:32:30|353.19|350.39|353.1|350.3|353.19|350.39|353.1|350.3|0
1643675560000|2022-02-01 00:32:40|353.19|350.39|353.01|350.21|353.28|350.48|353.01|350.21|0
1643675570000|2022-02-01 00:32:50|352.84|350.04|352.67|349.87|352.84|350.04|352.67|349.87|0
1643675580000|2022-02-01 00:33:00|352.84|350.04|352.67|349.87|352.84|350.04|352.67|349.87|0
1643675590000|2022-02-01 00:33:10|352.58|349.78|352.58|349.78|352.67|349.87|352.49|349.69|0
1643675600000|2022-02-01 00:33:20|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1643675610000|2022-02-01 00:33:30|352.76|349.96|352.67|349.87|352.76|349.96|352.67|349.87|0
1643675620000|2022-02-01 00:33:40|352.76|349.96|352.76|349.96|352.84|350.04|352.76|349.96|0
1643675630000|2022-02-01 00:33:50|352.84|350.04|352.76|349.96|352.84|350.04|352.76|349.96|0
1643675640000|2022-02-01 00:34:00|352.84|350.04|353.18|350.38|353.36|350.56|352.84|350.04|0
1643675650000|2022-02-01 00:34:10|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1643675660000|2022-02-01 00:34:20|353.18|350.38|353.1|350.3|353.18|350.38|353.1|350.3|0
1643675670000|2022-02-01 00:34:30|353.01|350.21|352.84|350.04|353.01|350.21|352.84|350.04|0
1643675690000|2022-02-01 00:34:50|352.66|349.86|352.93|350.13|352.93|350.13|352.66|349.86|0
1643675700000|2022-02-01 00:35:00|352.84|350.04|352.66|349.86|352.84|350.04|352.66|349.86|0
1643675710000|2022-02-01 00:35:10|352.58|349.78|352.58|349.78|352.66|349.86|352.58|349.78|0
1643675720000|2022-02-01 00:35:20|352.66|349.86|352.58|349.78|352.66|349.86|352.58|349.78|0
1643675730000|2022-02-01 00:35:30|352.66|349.86|352.84|350.04|352.84|350.04|352.66|349.86|0
1643675740000|2022-02-01 00:35:40|353.36|350.56|353.27|350.47|353.36|350.56|353.18|350.38|0
1643675750000|2022-02-01 00:35:50|353.18|350.38|353.36|350.56|353.36|350.56|353.18|350.38|0
1643675770000|2022-02-01 00:36:10|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1643675780000|2022-02-01 00:36:20|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1643675790000|2022-02-01 00:36:30|353.27|350.47|353.36|350.56|353.36|350.56|353.27|350.47|0
1643675820000|2022-02-01 00:37:00|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1643675840000|2022-02-01 00:37:20|353.01|350.21|353.01|350.21|353.01|350.21|353.01|350.21|0
1643675860000|2022-02-01 00:37:40|353.36|350.56|353.01|350.21|353.36|350.56|353.01|350.21|0
1643675870000|2022-02-01 00:37:50|353.18|350.38|353.1|350.3|353.18|350.38|353.1|350.3|0
1643675880000|2022-02-01 00:38:00|353.18|350.38|353.01|350.21|353.18|350.38|353.01|350.21|0
1643675900000|2022-02-01 00:38:20|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1643675910000|2022-02-01 00:38:30|352.84|350.04|352.66|349.86|352.84|350.04|352.66|349.86|0
1643675930000|2022-02-01 00:38:50|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1643675940000|2022-02-01 00:39:00|352.58|349.78|352.32|349.52|352.58|349.78|352.32|349.52|0
1643675950000|2022-02-01 00:39:10|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1643675970000|2022-02-01 00:39:30|352.58|349.78|352.66|349.86|352.75|349.95|352.58|349.78|0
1643675980000|2022-02-01 00:39:40|352.75|349.95|352.84|350.04|352.84|350.04|352.75|349.95|0
1643675990000|2022-02-01 00:39:50|353.01|350.21|352.84|350.04|353.01|350.21|352.84|350.04|0
1643676000000|2022-02-01 00:40:00|352.93|350.13|353.01|350.21|353.01|350.21|352.84|350.04|0
1643676020000|2022-02-01 00:40:20|352.93|350.13|353.01|350.21|353.01|350.21|352.93|350.13|0
1643676030000|2022-02-01 00:40:30|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1643676040000|2022-02-01 00:40:40|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1643676050000|2022-02-01 00:40:50|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1643676060000|2022-02-01 00:41:00|353.01|350.21|352.93|350.13|353.01|350.21|352.84|350.04|0
1643676070000|2022-02-01 00:41:10|352.84|350.04|352.84|350.04|352.93|350.13|352.84|350.04|0
1643676100000|2022-02-01 00:41:40|352.83|350.03|352.66|349.86|352.83|350.03|352.66|349.86|0
1643676110000|2022-02-01 00:41:50|352.58|349.78|352.66|349.86|352.66|349.86|352.58|349.78|0
1643676120000|2022-02-01 00:42:00|352.83|350.03|352.66|349.86|352.83|350.03|352.66|349.86|0
1643676130000|2022-02-01 00:42:10|352.83|350.03|352.83|350.03|352.83|350.03|352.75|349.95|0
1643676140000|2022-02-01 00:42:20|352.92|350.12|353.01|350.21|353.01|350.21|352.92|350.12|0
1643676150000|2022-02-01 00:42:30|353.18|350.38|353.35|350.55|353.35|350.55|353.18|350.38|0
1643676160000|2022-02-01 00:42:40|353.01|350.21|353.01|350.21|353.01|350.21|353.01|350.21|0
1643676170000|2022-02-01 00:42:50|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1643676180000|2022-02-01 00:43:00|353.35|350.55|353.18|350.38|353.35|350.55|353.18|350.38|0
1643676190000|2022-02-01 00:43:10|353.27|350.47|353.27|350.47|353.27|350.47|353.27|350.47|0
1643676200000|2022-02-01 00:43:20|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1643676220000|2022-02-01 00:43:40|353.35|350.55|353.35|350.55|353.35|350.55|353.27|350.47|0
1643676250000|2022-02-01 00:44:10|353.27|350.47|353.27|350.47|353.27|350.47|353.27|350.47|0
1643676260000|2022-02-01 00:44:20|353.35|350.55|353.35|350.55|353.35|350.55|353.35|350.55|0
1643676270000|2022-02-01 00:44:30|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1643676280000|2022-02-01 00:44:40|353.27|350.47|353.18|350.38|353.27|350.47|353.18|350.38|0
1643676290000|2022-02-01 00:44:50|353.1|350.3|353.18|350.38|353.18|350.38|353.1|350.3|0
1643676320000|2022-02-01 00:45:20|353.01|350.21|352.83|350.03|353.01|350.21|352.83|350.03|0
1643676330000|2022-02-01 00:45:30|353.01|350.21|352.66|349.86|353.01|350.21|352.66|349.86|0
1643676340000|2022-02-01 00:45:40|352.75|349.95|352.66|349.86|352.75|349.95|352.66|349.86|0
1643676350000|2022-02-01 00:45:50|352.49|349.69|352.83|350.03|352.83|350.03|352.49|349.69|0
1643676370000|2022-02-01 00:46:10|352.75|349.95|352.66|349.86|352.75|349.95|352.66|349.86|0
1643676380000|2022-02-01 00:46:20|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1643676390000|2022-02-01 00:46:30|352.66|349.86|352.49|349.69|352.66|349.86|352.49|349.69|0
1643676410000|2022-02-01 00:46:50|352.75|349.95|352.49|349.69|352.75|349.95|352.49|349.69|0
1643676420000|2022-02-01 00:47:00|352.66|349.86|352.58|349.78|352.66|349.86|352.49|349.69|0
1643676430000|2022-02-01 00:47:10|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1643676440000|2022-02-01 00:47:20|352.58|349.78|352.4|349.6|352.58|349.78|352.4|349.6|0
1643676450000|2022-02-01 00:47:30|352.31|349.51|352.14|349.34|352.31|349.51|352.14|349.34|0
1643676470000|2022-02-01 00:47:50|351.97|349.17|351.97|349.17|352.14|349.34|351.97|349.17|0
1643676480000|2022-02-01 00:48:00|351.79|348.99|351.45|348.65|351.79|348.99|351.45|348.65|0
1643676490000|2022-02-01 00:48:10|351.62|348.82|351.45|348.65|351.62|348.82|351.45|348.65|0
1643676520000|2022-02-01 00:48:40|351.28|348.48|351.1|348.3|351.45|348.65|351.1|348.3|0
1643676530000|2022-02-01 00:48:50|351.28|348.48|351.37|348.57|351.37|348.57|351.28|348.48|0
1643676540000|2022-02-01 00:49:00|351.28|348.48|351.62|348.82|351.62|348.82|351.28|348.48|0
1643676550000|2022-02-01 00:49:10|351.45|348.65|351.79|348.99|351.79|348.99|351.45|348.65|0
1643676560000|2022-02-01 00:49:20|351.62|348.82|351.62|348.82|351.71|348.91|351.62|348.82|0
1643676570000|2022-02-01 00:49:30|351.71|348.91|351.45|348.65|351.79|348.99|351.45|348.65|0
1643676580000|2022-02-01 00:49:40|351.54|348.74|351.45|348.65|351.54|348.74|351.45|348.65|0
1643676590000|2022-02-01 00:49:50|351.62|348.82|351.54|348.74|351.62|348.82|351.54|348.74|0
1643676600000|2022-02-01 00:50:00|351.45|348.65|351.45|348.65|351.45|348.65|351.28|348.48|0
1643676610000|2022-02-01 00:50:10|351.37|348.57|351.28|348.48|351.37|348.57|351.28|348.48|0
1643676620000|2022-02-01 00:50:20|351.1|348.3|351.28|348.48|351.28|348.48|351.1|348.3|0
1643676630000|2022-02-01 00:50:30|351.19|348.39|350.76|347.96|351.19|348.39|350.76|347.96|0
1643676640000|2022-02-01 00:50:40|350.58|347.78|350.85|348.05|350.85|348.05|350.58|347.78|0
1643676650000|2022-02-01 00:50:50|350.93|348.13|350.93|348.13|350.93|348.13|350.76|347.96|0
1643676660000|2022-02-01 00:51:00|351.1|348.3|351.1|348.3|351.1|348.3|351.1|348.3|0
1643676670000|2022-02-01 00:51:10|351.27|348.47|351.36|348.56|351.45|348.65|351.27|348.47|0
1643676680000|2022-02-01 00:51:20|351.45|348.65|351.27|348.47|351.45|348.65|351.27|348.47|0
1643676690000|2022-02-01 00:51:30|351.1|348.3|351.19|348.39|351.19|348.39|351.1|348.3|0
1643676700000|2022-02-01 00:51:40|351.1|348.3|351.02|348.22|351.19|348.39|351.02|348.22|0
1643676710000|2022-02-01 00:51:50|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1643676720000|2022-02-01 00:52:00|351.02|348.22|351.1|348.3|351.1|348.3|351.02|348.22|0
1643676730000|2022-02-01 00:52:10|351.19|348.39|351.45|348.65|351.45|348.65|351.19|348.39|0
1643676750000|2022-02-01 00:52:30|351.54|348.74|351.88|349.08|351.88|349.08|351.54|348.74|0
1643676760000|2022-02-01 00:52:40|351.79|348.99|351.88|349.08|352.14|349.34|351.79|348.99|0
1643676770000|2022-02-01 00:52:50|351.97|349.17|352.14|349.34|352.14|349.34|351.97|349.17|0
1643676780000|2022-02-01 00:53:00|351.97|349.17|351.88|349.08|351.97|349.17|351.79|348.99|0
1643676790000|2022-02-01 00:53:10|351.79|348.99|352.14|349.34|352.14|349.34|351.79|348.99|0
1643676810000|2022-02-01 00:53:30|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1643676820000|2022-02-01 00:53:40|351.96|349.16|351.96|349.16|351.96|349.16|351.96|349.16|0
1643676830000|2022-02-01 00:53:50|351.79|348.99|351.79|348.99|351.88|349.08|351.79|348.99|0
1643676840000|2022-02-01 00:54:00|351.96|349.16|351.96|349.16|351.96|349.16|351.79|348.99|0
1643676860000|2022-02-01 00:54:20|352.14|349.34|352.31|349.51|352.31|349.51|352.14|349.34|0
1643676870000|2022-02-01 00:54:30|352.14|349.34|352.05|349.25|352.14|349.34|352.05|349.25|0
1643676880000|2022-02-01 00:54:40|352.14|349.34|352.14|349.34|352.14|349.34|352.14|349.34|0
1643676890000|2022-02-01 00:54:50|352.31|349.51|352.31|349.51|352.31|349.51|352.31|349.51|0
1643676900000|2022-02-01 00:55:00|351.96|349.16|352.14|349.34|352.14|349.34|351.96|349.16|0
1643676910000|2022-02-01 00:55:10|351.96|349.16|351.96|349.16|351.96|349.16|351.96|349.16|0
1643676940000|2022-02-01 00:55:40|351.79|348.99|351.96|349.16|351.96|349.16|351.79|348.99|0
1643676950000|2022-02-01 00:55:50|351.79|348.99|351.45|348.65|351.79|348.99|351.45|348.65|0
1643676960000|2022-02-01 00:56:00|351.62|348.82|351.54|348.74|351.62|348.82|351.54|348.74|0
1643676970000|2022-02-01 00:56:10|351.62|348.82|351.96|349.16|351.96|349.16|351.62|348.82|0
1643676980000|2022-02-01 00:56:20|351.88|349.08|351.79|348.99|351.88|349.08|351.79|348.99|0
1643676990000|2022-02-01 00:56:30|351.88|349.08|351.96|349.16|351.96|349.16|351.88|349.08|0
1643677000000|2022-02-01 00:56:40|351.79|348.99|351.79|348.99|351.79|348.99|351.79|348.99|0
1643677010000|2022-02-01 00:56:50|351.62|348.82|351.62|348.82|351.62|348.82|351.62|348.82|0
1643677020000|2022-02-01 00:57:00|351.45|348.65|351.79|348.99|351.79|348.99|351.45|348.65|0
1643677030000|2022-02-01 00:57:10|351.62|348.82|351.45|348.65|351.62|348.82|351.45|348.65|0
1643677040000|2022-02-01 00:57:20|351.53|348.73|351.53|348.73|351.53|348.73|351.45|348.65|0
1643677050000|2022-02-01 00:57:30|351.62|348.82|351.79|348.99|351.79|348.99|351.62|348.82|0
1643677060000|2022-02-01 00:57:40|351.71|348.91|351.79|348.99|351.79|348.99|351.71|348.91|0
1643677070000|2022-02-01 00:57:50|351.62|348.82|351.79|348.99|351.79|348.99|351.62|348.82|0
1643677080000|2022-02-01 00:58:00|351.62|348.82|351.44|348.64|351.62|348.82|351.44|348.64|0
1643677090000|2022-02-01 00:58:10|351.53|348.73|351.44|348.64|351.53|348.73|351.44|348.64|0
1643677100000|2022-02-01 00:58:20|351.79|348.99|351.79|348.99|351.79|348.99|351.79|348.99|0
1643677110000|2022-02-01 00:58:30|351.71|348.91|351.62|348.82|351.71|348.91|351.62|348.82|0
1643677120000|2022-02-01 00:58:40|351.79|348.99|351.62|348.82|351.79|348.99|351.62|348.82|0
1643677130000|2022-02-01 00:58:50|351.53|348.73|351.53|348.73|351.53|348.73|351.53|348.73|0
1643677140000|2022-02-01 00:59:00|351.44|348.64|351.44|348.64|351.44|348.64|351.44|348.64|0
1643677150000|2022-02-01 00:59:10|351.79|348.99|351.96|349.16|351.96|349.16|351.79|348.99|0
1643677170000|2022-02-01 00:59:30|352.14|349.34|351.96|349.16|352.14|349.34|351.96|349.16|0
1643677190000|2022-02-01 00:59:50|351.79|348.99|351.79|348.99|351.79|348.99|351.79|348.99|0
1643677210000|2022-02-01 01:00:10|351.88|349.08|352.31|349.51|352.31|349.51|351.88|349.08|0
1643677220000|2022-02-01 01:00:20|352.48|349.68|353|350.2|353|350.2|352.48|349.68|0
1643677240000|2022-02-01 01:00:40|352.83|350.03|352.65|349.85|352.83|350.03|352.65|349.85|0
1643677250000|2022-02-01 01:00:50|352.31|349.51|351.79|348.99|352.31|349.51|351.79|348.99|0
1643677260000|2022-02-01 01:01:00|351.62|348.82|352.13|349.33|352.13|349.33|351.62|348.82|0
1643677270000|2022-02-01 01:01:10|352.22|349.42|352.22|349.42|352.22|349.42|352.13|349.33|0
1643677280000|2022-02-01 01:01:20|352.31|349.51|352.57|349.77|352.57|349.77|352.31|349.51|0
1643677290000|2022-02-01 01:01:30|352.83|350.03|353.17|350.37|353.17|350.37|352.83|350.03|0
1643677300000|2022-02-01 01:01:40|353.35|350.55|353.35|350.55|353.35|350.55|353.35|350.55|0
1643677310000|2022-02-01 01:01:50|353.26|350.46|353.35|350.55|353.35|350.55|353.26|350.46|0
1643677320000|2022-02-01 01:02:00|353|350.2|353|350.2|353|350.2|353|350.2|0
1643677340000|2022-02-01 01:02:20|353.17|350.37|353.17|350.37|353.17|350.37|353.17|350.37|0
1643677350000|2022-02-01 01:02:30|353|350.2|353|350.2|353|350.2|353|350.2|0
1643677360000|2022-02-01 01:02:40|353.09|350.29|353|350.2|353.09|350.29|353|350.2|0
1643677380000|2022-02-01 01:03:00|353.17|350.37|353.17|350.37|353.17|350.37|353.17|350.37|0
1643677400000|2022-02-01 01:03:20|353.09|350.29|353.17|350.37|353.17|350.37|353.09|350.29|0
1643677410000|2022-02-01 01:03:30|353|350.2|353.09|350.29|353.09|350.29|353|350.2|0
1643677420000|2022-02-01 01:03:40|353.17|350.37|353|350.2|353.17|350.37|353|350.2|0
1643677430000|2022-02-01 01:03:50|353.17|350.37|353.09|350.29|353.17|350.37|353.09|350.29|0
1643677440000|2022-02-01 01:04:00|353|350.2|353.09|350.29|353.17|350.37|353|350.2|0
1643677450000|2022-02-01 01:04:10|353.17|350.37|353|350.2|353.17|350.37|353|350.2|0
1643677460000|2022-02-01 01:04:20|353.17|350.37|353|350.2|353.17|350.37|353|350.2|0
1643677470000|2022-02-01 01:04:30|352.83|350.03|352.65|349.85|352.83|350.03|352.65|349.85|0
1643677480000|2022-02-01 01:04:40|352.48|349.68|352.48|349.68|352.48|349.68|352.4|349.6|0
1643677490000|2022-02-01 01:04:50|352.22|349.42|352.48|349.68|352.48|349.68|352.22|349.42|0
1643677500000|2022-02-01 01:05:00|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1643677510000|2022-02-01 01:05:10|352.48|349.68|353|350.2|353|350.2|352.48|349.68|0
1643677520000|2022-02-01 01:05:20|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1643677530000|2022-02-01 01:05:30|353|350.2|352.92|350.12|353|350.2|352.92|350.12|0
1643677540000|2022-02-01 01:05:40|353|350.2|353.09|350.29|353.09|350.29|353|350.2|0
1643677550000|2022-02-01 01:05:50|353|350.2|353|350.2|353|350.2|352.82|350.02|0
1643677560000|2022-02-01 01:06:00|353.09|350.29|353.09|350.29|353.09|350.29|353|350.2|0
1643677570000|2022-02-01 01:06:10|353|350.2|353|350.2|353.09|350.29|353|350.2|0
1643677580000|2022-02-01 01:06:20|352.91|350.11|352.91|350.11|353|350.2|352.91|350.11|0
1643677590000|2022-02-01 01:06:30|353|350.2|353|350.2|353|350.2|353|350.2|0
1643677600000|2022-02-01 01:06:40|352.82|350.02|352.82|350.02|353|350.2|352.82|350.02|0
1643677610000|2022-02-01 01:06:50|352.65|349.85|352.48|349.68|352.65|349.85|352.48|349.68|0
1643677620000|2022-02-01 01:07:00|352.31|349.51|352.4|349.6|352.4|349.6|352.31|349.51|0
1643677630000|2022-02-01 01:07:10|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1643677640000|2022-02-01 01:07:20|352.82|350.02|352.65|349.85|352.82|350.02|352.65|349.85|0
1643677650000|2022-02-01 01:07:30|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1643677660000|2022-02-01 01:07:40|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1643677670000|2022-02-01 01:07:50|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1643677680000|2022-02-01 01:08:00|352.82|350.02|352.65|349.85|352.82|350.02|352.65|349.85|0
1643677690000|2022-02-01 01:08:10|352.82|350.02|353|350.2|353.09|350.29|352.82|350.02|0
1643677700000|2022-02-01 01:08:20|353.09|350.29|353.34|350.54|353.34|350.54|353|350.2|0
1643677710000|2022-02-01 01:08:30|353.17|350.37|353.34|350.54|353.34|350.54|353.17|350.37|0
1643677720000|2022-02-01 01:08:40|353.52|350.72|353.43|350.63|353.52|350.72|353.43|350.63|0
1643677730000|2022-02-01 01:08:50|353.34|350.54|353.69|350.89|353.69|350.89|353.34|350.54|0
1643677740000|2022-02-01 01:09:00|353.52|350.72|353.34|350.54|353.52|350.72|353.34|350.54|0
1643677750000|2022-02-01 01:09:10|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1643677760000|2022-02-01 01:09:20|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1643677780000|2022-02-01 01:09:40|353.52|350.72|353.69|350.89|353.69|350.89|353.52|350.72|0
1643677790000|2022-02-01 01:09:50|353.52|350.72|353.69|350.89|353.69|350.89|353.52|350.72|0
1643677810000|2022-02-01 01:10:10|353.52|350.72|353.34|350.54|353.52|350.72|353.34|350.54|0
1643677820000|2022-02-01 01:10:20|353|350.2|353|350.2|353|350.2|353|350.2|0
1643677830000|2022-02-01 01:10:30|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1643677840000|2022-02-01 01:10:40|353|350.2|353.17|350.37|353.17|350.37|353|350.2|0
1643677850000|2022-02-01 01:10:50|353.09|350.29|353.09|350.29|353.17|350.37|353|350.2|0
1643677860000|2022-02-01 01:11:00|353|350.2|353.17|350.37|353.17|350.37|353|350.2|0
1643677870000|2022-02-01 01:11:10|353|350.2|353.09|350.29|353.09|350.29|353|350.2|0
1643677880000|2022-02-01 01:11:20|353|350.2|353|350.2|353|350.2|353|350.2|0
1643677890000|2022-02-01 01:11:30|352.82|350.02|352.91|350.11|352.91|350.11|352.82|350.02|0
1643677900000|2022-02-01 01:11:40|352.82|350.02|352.82|350.02|352.91|350.11|352.82|350.02|0
1643677910000|2022-02-01 01:11:50|352.91|350.11|353.09|350.29|353.09|350.29|352.91|350.11|0
1643677920000|2022-02-01 01:12:00|353|350.2|353|350.2|353|350.2|353|350.2|0
1643677930000|2022-02-01 01:12:10|353.17|350.37|353.17|350.37|353.17|350.37|353.17|350.37|0
1643677940000|2022-02-01 01:12:20|353.34|350.54|353.69|350.89|353.69|350.89|353.34|350.54|0
1643677950000|2022-02-01 01:12:30|353.52|350.72|353.51|350.71|353.52|350.72|353.51|350.71|0
1643677970000|2022-02-01 01:12:50|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1643677980000|2022-02-01 01:13:00|353.17|350.37|352.91|350.11|353.17|350.37|352.91|350.11|0
1643677990000|2022-02-01 01:13:10|352.82|350.02|352.82|350.02|352.91|350.11|352.82|350.02|0
1643678000000|2022-02-01 01:13:20|352.91|350.11|352.82|350.02|352.99|350.19|352.82|350.02|0
1643678010000|2022-02-01 01:13:30|352.91|350.11|352.82|350.02|352.91|350.11|352.82|350.02|0
1643678030000|2022-02-01 01:13:50|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1643678040000|2022-02-01 01:14:00|352.48|349.68|352.39|349.59|352.48|349.68|352.39|349.59|0
1643678050000|2022-02-01 01:14:10|352.48|349.68|352.48|349.68|352.57|349.77|352.48|349.68|0
1643678060000|2022-02-01 01:14:20|352.82|350.02|352.65|349.85|352.82|350.02|352.65|349.85|0
1643678070000|2022-02-01 01:14:30|352.82|350.02|352.82|350.02|352.82|350.02|352.82|350.02|0
1643678090000|2022-02-01 01:14:50|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1643678100000|2022-02-01 01:15:00|352.82|350.02|352.82|350.02|352.82|350.02|352.82|350.02|0
1643678120000|2022-02-01 01:15:20|352.99|350.19|352.99|350.19|352.99|350.19|352.91|350.11|0
1643678130000|2022-02-01 01:15:30|352.91|350.11|352.65|349.85|352.91|350.11|352.65|349.85|0
1643678140000|2022-02-01 01:15:40|352.13|349.33|352.3|349.5|352.3|349.5|352.13|349.33|0
1643678150000|2022-02-01 01:15:50|352.47|349.67|352.39|349.59|352.47|349.67|352.39|349.59|0
1643678160000|2022-02-01 01:16:00|352.47|349.67|352.3|349.5|352.47|349.67|352.3|349.5|0
1643678170000|2022-02-01 01:16:10|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1643678180000|2022-02-01 01:16:20|352.65|349.85|352.82|350.02|352.82|350.02|352.65|349.85|0
1643678200000|2022-02-01 01:16:40|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1643678210000|2022-02-01 01:16:50|352.74|349.94|352.65|349.85|352.74|349.94|352.65|349.85|0
1643678220000|2022-02-01 01:17:00|352.74|349.94|352.65|349.85|352.74|349.94|352.65|349.85|0
1643678230000|2022-02-01 01:17:10|352.82|350.02|352.3|349.5|352.82|350.02|352.3|349.5|0
1643678240000|2022-02-01 01:17:20|352.47|349.67|352.82|350.02|352.82|350.02|352.47|349.67|0
1643678250000|2022-02-01 01:17:30|352.65|349.85|352.82|350.02|352.82|350.02|352.65|349.85|0
1643678260000|2022-02-01 01:17:40|352.91|350.11|352.65|349.85|352.91|350.11|352.65|349.85|0
1643678270000|2022-02-01 01:17:50|352.56|349.76|352.65|349.85|352.65|349.85|352.56|349.76|0
1643678280000|2022-02-01 01:18:00|352.82|350.02|352.82|350.02|352.82|350.02|352.74|349.94|0
1643678290000|2022-02-01 01:18:10|352.65|349.85|352.47|349.67|352.65|349.85|352.47|349.67|0
1643678300000|2022-02-01 01:18:20|352.3|349.5|352.3|349.5|352.3|349.5|352.3|349.5|0
1643678310000|2022-02-01 01:18:30|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1643678320000|2022-02-01 01:18:40|352.56|349.76|352.65|349.85|352.65|349.85|352.56|349.76|0
1643678340000|2022-02-01 01:19:00|352.82|350.02|352.99|350.19|352.99|350.19|352.82|350.02|0
1643678350000|2022-02-01 01:19:10|352.82|350.02|352.99|350.19|352.99|350.19|352.82|350.02|0
1643678360000|2022-02-01 01:19:20|352.91|350.11|352.65|349.85|352.99|350.19|352.65|349.85|0
1643678370000|2022-02-01 01:19:30|352.56|349.76|352.56|349.76|352.56|349.76|352.56|349.76|0
1643678380000|2022-02-01 01:19:40|352.47|349.67|352.47|349.67|352.56|349.76|352.47|349.67|0
1643678390000|2022-02-01 01:19:50|352.56|349.76|352.47|349.67|352.65|349.85|352.47|349.67|0
1643678400000|2022-02-01 01:20:00|352.56|349.76|352.47|349.67|352.56|349.76|352.47|349.67|0
1643678410000|2022-02-01 01:20:10|352.65|349.85|352.47|349.67|352.65|349.85|352.3|349.5|0
1643678420000|2022-02-01 01:20:20|352.39|349.59|352.47|349.67|352.47|349.67|352.39|349.59|0
1643678440000|2022-02-01 01:20:40|352.65|349.85|352.74|349.94|352.74|349.94|352.65|349.85|0
1643678450000|2022-02-01 01:20:50|352.82|350.02|353.17|350.37|353.17|350.37|352.82|350.02|0
1643678460000|2022-02-01 01:21:00|353.26|350.46|353.16|350.36|353.26|350.46|353.08|350.28|0
1643678470000|2022-02-01 01:21:10|353.25|350.45|353.16|350.36|353.25|350.45|353.16|350.36|0
1643678490000|2022-02-01 01:21:30|353.34|350.54|353.51|350.71|353.51|350.71|353.34|350.54|0
1643678500000|2022-02-01 01:21:40|353.77|350.97|354.2|351.4|354.2|351.4|353.77|350.97|0
1643678510000|2022-02-01 01:21:50|354.38|351.58|354.12|351.32|354.38|351.58|354.12|351.32|0
1643678520000|2022-02-01 01:22:00|354.2|351.4|354.03|351.23|354.2|351.4|354.03|351.23|0
1643678530000|2022-02-01 01:22:10|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1643678540000|2022-02-01 01:22:20|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1643678550000|2022-02-01 01:22:30|354.03|351.23|353.86|351.06|354.03|351.23|353.86|351.06|0
1643678560000|2022-02-01 01:22:40|354.03|351.23|353.68|350.88|354.03|351.23|353.51|350.71|0
1643678570000|2022-02-01 01:22:50|353.77|350.97|353.86|351.06|353.86|351.06|353.77|350.97|0
1643678580000|2022-02-01 01:23:00|353.95|351.15|353.86|351.06|353.95|351.15|353.86|351.06|0
1643678590000|2022-02-01 01:23:10|354.55|351.75|354.38|351.58|354.55|351.75|354.2|351.4|0
1643678600000|2022-02-01 01:23:20|354.47|351.67|354.38|351.58|354.47|351.67|354.2|351.4|0
1643678610000|2022-02-01 01:23:30|354.47|351.67|354.55|351.75|354.55|351.75|354.38|351.58|0
1643678620000|2022-02-01 01:23:40|354.72|351.92|354.99|352.19|354.99|352.19|354.72|351.92|0
1643678630000|2022-02-01 01:23:50|355.07|352.27|354.81|352.01|355.07|352.27|354.72|351.92|0
1643678640000|2022-02-01 01:24:00|354.72|351.92|354.64|351.84|354.72|351.92|354.55|351.75|0
1643678650000|2022-02-01 01:24:10|354.72|351.92|354.81|352.01|354.9|352.1|354.72|351.92|0
1643678660000|2022-02-01 01:24:20|354.9|352.1|354.9|352.1|355.07|352.27|354.9|352.1|0
1643678670000|2022-02-01 01:24:30|354.55|351.75|354.64|351.84|354.72|351.92|354.55|351.75|0
1643678680000|2022-02-01 01:24:40|354.55|351.75|354.72|351.92|354.72|351.92|354.55|351.75|0
1643678690000|2022-02-01 01:24:50|354.81|352.01|354.55|351.75|354.81|352.01|354.55|351.75|0
1643678700000|2022-02-01 01:25:00|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1643678710000|2022-02-01 01:25:10|354.9|352.1|355.07|352.27|355.07|352.27|354.9|352.1|0
1643678720000|2022-02-01 01:25:20|354.9|352.1|355.07|352.27|355.07|352.27|354.9|352.1|0
1643678730000|2022-02-01 01:25:30|354.9|352.1|355.07|352.27|355.07|352.27|354.9|352.1|0
1643678740000|2022-02-01 01:25:40|354.9|352.1|354.9|352.1|355.07|352.27|354.9|352.1|0
1643678750000|2022-02-01 01:25:50|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1643678760000|2022-02-01 01:26:00|354.99|352.19|354.9|352.1|354.99|352.19|354.9|352.1|0
1643678770000|2022-02-01 01:26:10|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1643678780000|2022-02-01 01:26:20|354.55|351.75|354.64|351.84|354.64|351.84|354.55|351.75|0
1643678790000|2022-02-01 01:26:30|354.72|351.92|354.64|351.84|354.72|351.92|354.64|351.84|0
1643678800000|2022-02-01 01:26:40|354.72|351.92|354.55|351.75|354.72|351.92|354.55|351.75|0
1643678810000|2022-02-01 01:26:50|354.64|351.84|354.72|351.92|354.72|351.92|354.55|351.75|0
1643678820000|2022-02-01 01:27:00|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1643678830000|2022-02-01 01:27:10|355.07|352.27|355.59|352.79|355.59|352.79|355.07|352.27|0
1643678840000|2022-02-01 01:27:20|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1643678850000|2022-02-01 01:27:30|356.2|353.4|356.11|353.31|356.29|353.49|356.11|353.31|0
1643678860000|2022-02-01 01:27:40|356.2|353.4|356.64|353.84|356.81|354.01|356.2|353.4|0
1643678870000|2022-02-01 01:27:50|356.46|353.66|356.64|353.84|356.64|353.84|356.46|353.66|0
1643678880000|2022-02-01 01:28:00|356.46|353.66|356.29|353.49|356.46|353.66|356.29|353.49|0
1643678890000|2022-02-01 01:28:10|356.46|353.66|356.46|353.66|356.46|353.66|356.46|353.66|0
1643678900000|2022-02-01 01:28:20|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1643678910000|2022-02-01 01:28:30|356.11|353.31|355.94|353.14|356.11|353.31|355.94|353.14|0
1643678920000|2022-02-01 01:28:40|356.11|353.31|356.2|353.4|356.2|353.4|356.11|353.31|0
1643678930000|2022-02-01 01:28:50|356.11|353.31|355.94|353.14|356.11|353.31|355.94|353.14|0
1643678940000|2022-02-01 01:29:00|355.77|352.97|356.29|353.49|356.29|353.49|355.77|352.97|0
1643678960000|2022-02-01 01:29:20|355.94|353.14|355.76|352.96|355.94|353.14|355.76|352.96|0
1643678970000|2022-02-01 01:29:30|355.42|352.62|355.59|352.79|355.59|352.79|355.42|352.62|0
1643678980000|2022-02-01 01:29:40|355.51|352.71|355.42|352.62|355.51|352.71|355.42|352.62|0
1643679000000|2022-02-01 01:30:00|355.24|352.44|355.42|352.62|355.42|352.62|355.07|352.27|0
1643679010000|2022-02-01 01:30:10|355.51|352.71|355.24|352.44|355.51|352.71|355.24|352.44|0
1643679020000|2022-02-01 01:30:20|355.33|352.53|355.42|352.62|355.42|352.62|355.33|352.53|0
1643679030000|2022-02-01 01:30:30|355.33|352.53|355.24|352.44|355.42|352.62|355.24|352.44|0
1643679040000|2022-02-01 01:30:40|355.33|352.53|355.76|352.96|355.76|352.96|355.33|352.53|0
1643679050000|2022-02-01 01:30:50|355.94|353.14|355.76|352.96|355.94|353.14|355.76|352.96|0
1643679060000|2022-02-01 01:31:00|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1643679070000|2022-02-01 01:31:10|356.11|353.31|356.72|353.92|356.72|353.92|356.11|353.31|0
1643679080000|2022-02-01 01:31:20|356.63|353.83|357.33|354.53|357.51|354.71|356.63|353.83|0
1643679090000|2022-02-01 01:31:30|356.98|354.18|356.81|354.01|357.16|354.36|356.81|354.01|0
1643679100000|2022-02-01 01:31:40|356.63|353.83|356.63|353.83|356.81|354.01|356.63|353.83|0
1643679110000|2022-02-01 01:31:50|356.81|354.01|356.72|353.92|356.81|354.01|356.72|353.92|0
1643679120000|2022-02-01 01:32:00|356.63|353.83|356.55|353.75|356.63|353.83|356.46|353.66|0
1643679130000|2022-02-01 01:32:10|356.46|353.66|356.03|353.23|356.55|353.75|356.03|353.23|0
1643679140000|2022-02-01 01:32:20|356.11|353.31|356.46|353.66|356.46|353.66|356.11|353.31|0
1643679150000|2022-02-01 01:32:30|356.29|353.49|356.11|353.31|356.29|353.49|356.11|353.31|0
1643679160000|2022-02-01 01:32:40|355.85|353.05|355.94|353.14|355.94|353.14|355.85|353.05|0
1643679170000|2022-02-01 01:32:50|356.03|353.23|355.94|353.14|356.03|353.23|355.94|353.14|0
1643679180000|2022-02-01 01:33:00|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1643679190000|2022-02-01 01:33:10|355.59|352.79|355.76|352.96|355.85|353.05|355.59|352.79|0
1643679200000|2022-02-01 01:33:20|355.94|353.14|356.2|353.4|356.2|353.4|355.94|353.14|0
1643679210000|2022-02-01 01:33:30|356.03|353.23|356.2|353.4|356.2|353.4|356.03|353.23|0
1643679220000|2022-02-01 01:33:40|355.94|353.14|355.76|352.96|355.94|353.14|355.76|352.96|0
1643679230000|2022-02-01 01:33:50|355.85|353.05|355.59|352.79|355.85|353.05|355.59|352.79|0
1643679240000|2022-02-01 01:34:00|355.42|352.62|355.68|352.88|355.68|352.88|355.42|352.62|0
1643679250000|2022-02-01 01:34:10|355.42|352.62|355.51|352.71|355.51|352.71|355.42|352.62|0
1643679260000|2022-02-01 01:34:20|355.59|352.79|355.68|352.88|355.68|352.88|355.51|352.71|0
1643679270000|2022-02-01 01:34:30|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1643679280000|2022-02-01 01:34:40|355.68|352.88|355.68|352.88|355.68|352.88|355.68|352.88|0
1643679290000|2022-02-01 01:34:50|355.41|352.61|355.51|352.71|355.51|352.71|355.41|352.61|0
1643679300000|2022-02-01 01:35:00|355.24|352.44|355.24|352.44|355.33|352.53|355.24|352.44|0
1643679310000|2022-02-01 01:35:10|355.41|352.61|355.41|352.61|355.41|352.61|355.33|352.53|0
1643679320000|2022-02-01 01:35:20|355.51|352.71|355.59|352.79|355.59|352.79|355.41|352.61|0
1643679330000|2022-02-01 01:35:30|355.41|352.61|355.59|352.79|355.59|352.79|355.41|352.61|0
1643679340000|2022-02-01 01:35:40|355.76|352.96|355.76|352.96|355.76|352.96|355.59|352.79|0
1643679350000|2022-02-01 01:35:50|355.59|352.79|355.68|352.88|355.68|352.88|355.59|352.79|0
1643679360000|2022-02-01 01:36:00|355.59|352.79|355.68|352.88|355.68|352.88|355.59|352.79|0
1643679370000|2022-02-01 01:36:10|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1643679380000|2022-02-01 01:36:20|355.33|352.53|355.76|352.96|355.76|352.96|355.33|352.53|0
1643679390000|2022-02-01 01:36:30|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1643679400000|2022-02-01 01:36:40|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1643679410000|2022-02-01 01:36:50|355.24|352.44|355.59|352.79|355.59|352.79|355.24|352.44|0
1643679420000|2022-02-01 01:37:00|355.24|352.44|355.07|352.27|355.24|352.44|355.07|352.27|0
1643679430000|2022-02-01 01:37:10|355.33|352.53|355.41|352.61|355.41|352.61|355.24|352.44|0
1643679440000|2022-02-01 01:37:20|355.24|352.44|355.59|352.79|355.59|352.79|355.24|352.44|0
1643679450000|2022-02-01 01:37:30|355.76|352.96|355.59|352.79|355.76|352.96|355.59|352.79|0
1643679460000|2022-02-01 01:37:40|355.76|352.96|355.76|352.96|355.76|352.96|355.59|352.79|0
1643679470000|2022-02-01 01:37:50|355.68|352.88|355.76|352.96|355.76|352.96|355.59|352.79|0
1643679480000|2022-02-01 01:38:00|355.59|352.79|355.68|352.88|355.68|352.88|355.59|352.79|0
1643679490000|2022-02-01 01:38:10|355.59|352.79|355.41|352.61|355.59|352.79|355.41|352.61|0
1643679500000|2022-02-01 01:38:20|355.59|352.79|355.41|352.61|355.59|352.79|355.41|352.61|0
1643679520000|2022-02-01 01:38:40|355.24|352.44|355.5|352.7|355.59|352.79|355.24|352.44|0
1643679530000|2022-02-01 01:38:50|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1643679540000|2022-02-01 01:39:00|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1643679550000|2022-02-01 01:39:10|356.11|353.31|356.11|353.31|356.28|353.48|356.11|353.31|0
1643679560000|2022-02-01 01:39:20|355.93|353.13|355.76|352.96|355.93|353.13|355.76|352.96|0
1643679570000|2022-02-01 01:39:30|355.24|352.44|355.41|352.61|355.41|352.61|355.24|352.44|0
1643679580000|2022-02-01 01:39:40|355.33|352.53|355.5|352.7|355.5|352.7|355.33|352.53|0
1643679590000|2022-02-01 01:39:50|355.41|352.61|355.41|352.61|355.5|352.7|355.41|352.61|0
1643679600000|2022-02-01 01:40:00|355.68|352.88|355.41|352.61|355.68|352.88|355.41|352.61|0
1643679610000|2022-02-01 01:40:10|355.24|352.44|355.33|352.53|355.33|352.53|355.24|352.44|0
1643679620000|2022-02-01 01:40:20|355.24|352.44|355.5|352.7|355.5|352.7|355.24|352.44|0
1643679630000|2022-02-01 01:40:30|355.41|352.61|355.5|352.7|355.5|352.7|355.41|352.61|0
1643679640000|2022-02-01 01:40:40|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1643679650000|2022-02-01 01:40:50|355.59|352.79|355.59|352.79|355.68|352.88|355.59|352.79|0
1643679660000|2022-02-01 01:41:00|355.41|352.61|355.24|352.44|355.41|352.61|355.24|352.44|0
1643679670000|2022-02-01 01:41:10|355.33|352.53|355.24|352.44|355.33|352.53|355.24|352.44|0
1643679680000|2022-02-01 01:41:20|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1643679690000|2022-02-01 01:41:30|355.24|352.44|355.15|352.35|355.24|352.44|355.15|352.35|0
1643679700000|2022-02-01 01:41:40|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1643679710000|2022-02-01 01:41:50|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1643679720000|2022-02-01 01:42:00|355.06|352.26|356.11|353.31|356.11|353.31|355.06|352.26|0
1643679730000|2022-02-01 01:42:10|355.93|353.13|356.11|353.31|356.11|353.31|355.93|353.13|0
1643679740000|2022-02-01 01:42:20|355.93|353.13|356.11|353.31|356.11|353.31|355.93|353.13|0
1643679750000|2022-02-01 01:42:30|356.2|353.4|356.02|353.22|356.28|353.48|356.02|353.22|0
1643679760000|2022-02-01 01:42:40|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1643679770000|2022-02-01 01:42:50|356.02|353.22|356.11|353.31|356.2|353.4|356.02|353.22|0
1643679780000|2022-02-01 01:43:00|356.2|353.4|355.93|353.13|356.28|353.48|355.93|353.13|0
1643679790000|2022-02-01 01:43:10|356.11|353.31|355.85|353.05|356.11|353.31|355.76|352.96|0
1643679800000|2022-02-01 01:43:20|356.46|353.66|356.46|353.66|356.46|353.66|356.28|353.48|0
1643679810000|2022-02-01 01:43:30|356.28|353.48|356.63|353.83|356.63|353.83|356.28|353.48|0
1643679820000|2022-02-01 01:43:40|356.46|353.66|356.55|353.75|356.55|353.75|356.37|353.57|0
1643679830000|2022-02-01 01:43:50|356.46|353.66|356.45|353.65|356.46|353.66|356.37|353.57|0
1643679840000|2022-02-01 01:44:00|356.37|353.57|356.45|353.65|356.45|353.65|356.28|353.48|0
1643679850000|2022-02-01 01:44:10|356.63|353.83|356.8|354|356.8|354|356.63|353.83|0
1643679860000|2022-02-01 01:44:20|356.72|353.92|356.72|353.92|356.98|354.18|356.72|353.92|0
1643679870000|2022-02-01 01:44:30|356.8|354|356.45|353.65|356.89|354.09|356.45|353.65|0
1643679880000|2022-02-01 01:44:40|356.28|353.48|356.8|354|356.8|354|356.28|353.48|0
1643679890000|2022-02-01 01:44:50|356.98|354.18|356.98|354.18|356.98|354.18|356.8|354|0
1643679900000|2022-02-01 01:45:00|356.89|354.09|356.45|353.65|356.89|354.09|356.45|353.65|0
1643679910000|2022-02-01 01:45:10|356.55|353.75|356.63|353.83|356.63|353.83|356.55|353.75|0
1643679920000|2022-02-01 01:45:20|356.45|353.65|356.54|353.74|356.54|353.74|356.45|353.65|0
1643679930000|2022-02-01 01:45:30|356.72|353.92|356.72|353.92|356.72|353.92|356.54|353.74|0
1643679940000|2022-02-01 01:45:40|356.63|353.83|356.63|353.83|356.8|354|356.63|353.83|0
1643679950000|2022-02-01 01:45:50|356.8|354|356.8|354|356.8|354|356.72|353.92|0
1643679960000|2022-02-01 01:46:00|356.98|354.18|357.15|354.35|357.15|354.35|356.98|354.18|0
1643679970000|2022-02-01 01:46:10|357.33|354.53|357.85|355.05|357.85|355.05|357.33|354.53|0
1643679980000|2022-02-01 01:46:20|357.94|355.14|358.2|355.4|358.2|355.4|357.85|355.05|0
1643679990000|2022-02-01 01:46:30|358.72|355.92|358.9|356.1|358.9|356.1|358.72|355.92|0
1643680000000|2022-02-01 01:46:40|359.07|356.27|359.42|356.62|359.42|356.62|359.07|356.27|0
1643680010000|2022-02-01 01:46:50|359.25|356.45|358.9|356.1|359.25|356.45|358.9|356.1|0
1643680020000|2022-02-01 01:47:00|358.72|355.92|358.55|355.75|358.72|355.92|358.55|355.75|0
1643680030000|2022-02-01 01:47:10|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1643680040000|2022-02-01 01:47:20|358.9|356.1|358.72|355.92|359.07|356.27|358.72|355.92|0
1643680050000|2022-02-01 01:47:30|358.81|356.01|358.72|355.92|358.81|356.01|358.72|355.92|0
1643680060000|2022-02-01 01:47:40|358.55|355.75|358.2|355.4|358.55|355.75|358.2|355.4|0
1643680070000|2022-02-01 01:47:50|358.11|355.31|358.11|355.31|358.37|355.57|358.02|355.22|0
1643680080000|2022-02-01 01:48:00|358.02|355.22|358.02|355.22|358.2|355.4|358.02|355.22|0
1643680090000|2022-02-01 01:48:10|358.55|355.75|358.46|355.66|358.55|355.75|358.37|355.57|0
1643680100000|2022-02-01 01:48:20|358.64|355.84|358.02|355.22|358.64|355.84|358.02|355.22|0
1643680110000|2022-02-01 01:48:30|357.85|355.05|357.85|355.05|357.94|355.14|357.85|355.05|0
1643680120000|2022-02-01 01:48:40|357.67|354.87|357.94|355.14|357.94|355.14|357.67|354.87|0
1643680130000|2022-02-01 01:48:50|358.02|355.22|358.11|355.31|358.11|355.31|358.02|355.22|0
1643680140000|2022-02-01 01:49:00|358.02|355.22|358.02|355.22|358.2|355.4|358.02|355.22|0
1643680150000|2022-02-01 01:49:10|357.85|355.05|357.85|355.05|357.85|355.05|357.85|355.05|0
1643680160000|2022-02-01 01:49:20|358.02|355.22|358.2|355.4|358.2|355.4|357.94|355.14|0
1643680170000|2022-02-01 01:49:30|358.11|355.31|358.2|355.4|358.2|355.4|358.11|355.31|0
1643680180000|2022-02-01 01:49:40|358.02|355.22|358.11|355.31|358.2|355.4|358.02|355.22|0
1643680190000|2022-02-01 01:49:50|358.2|355.4|358.02|355.22|358.2|355.4|358.02|355.22|0
1643680200000|2022-02-01 01:50:00|358.2|355.4|358.2|355.4|358.2|355.4|358.02|355.22|0
1643680210000|2022-02-01 01:50:10|358.02|355.22|358.2|355.4|358.2|355.4|358.02|355.22|0
1643680220000|2022-02-01 01:50:20|359.24|356.44|359.24|356.44|359.34|356.54|359.24|356.44|0
1643680230000|2022-02-01 01:50:30|359.42|356.62|360.03|357.23|360.03|357.23|359.42|356.62|0
1643680240000|2022-02-01 01:50:40|359.77|356.97|359.77|356.97|359.86|357.06|359.77|356.97|0
1643680250000|2022-02-01 01:50:50|359.59|356.79|359.77|356.97|359.77|356.97|359.42|356.62|0
1643680260000|2022-02-01 01:51:00|359.59|356.79|360.21|357.41|360.21|357.41|359.59|356.79|0
1643680270000|2022-02-01 01:51:10|360.29|357.49|360.64|357.84|360.64|357.84|360.29|357.49|0
1643680280000|2022-02-01 01:51:20|360.12|357.32|360.12|357.32|360.12|357.32|360.12|357.32|0
1643680290000|2022-02-01 01:51:30|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1643680300000|2022-02-01 01:51:40|360.12|357.32|359.94|357.14|360.12|357.32|359.94|357.14|0
1643680310000|2022-02-01 01:51:50|359.77|356.97|360.03|357.23|360.03|357.23|359.77|356.97|0
1643680320000|2022-02-01 01:52:00|360.12|357.32|360.29|357.49|360.29|357.49|360.12|357.32|0
1643680330000|2022-02-01 01:52:10|360.64|357.84|360.12|357.32|360.64|357.84|360.12|357.32|0
1643680340000|2022-02-01 01:52:20|360.03|357.23|360.47|357.67|360.47|357.67|359.94|357.14|0
1643680350000|2022-02-01 01:52:30|360.29|357.49|360.21|357.41|360.29|357.49|360.21|357.41|0
1643680360000|2022-02-01 01:52:40|360.12|357.32|360.12|357.32|360.29|357.49|360.12|357.32|0
1643680370000|2022-02-01 01:52:50|360.29|357.49|360.12|357.32|360.29|357.49|360.12|357.32|0
1643680380000|2022-02-01 01:53:00|360.29|357.49|360.38|357.58|360.38|357.58|360.29|357.49|0
1643680390000|2022-02-01 01:53:10|360.47|357.67|359.94|357.14|360.47|357.67|359.94|357.14|0
1643680400000|2022-02-01 01:53:20|359.86|357.06|359.51|356.71|359.86|357.06|359.51|356.71|0
1643680410000|2022-02-01 01:53:30|359.42|356.62|360.12|357.32|360.12|357.32|359.42|356.62|0
1643680420000|2022-02-01 01:53:40|360.21|357.41|360.12|357.32|360.21|357.41|359.94|357.14|0
1643680430000|2022-02-01 01:53:50|360.29|357.49|360.47|357.67|360.47|357.67|360.12|357.32|0
1643680440000|2022-02-01 01:54:00|360.38|357.58|360.47|357.67|360.47|357.67|360.38|357.58|0
1643680450000|2022-02-01 01:54:10|360.29|357.49|360.47|357.67|360.47|357.67|360.29|357.49|0
1643680460000|2022-02-01 01:54:20|360.82|358.02|360.99|358.19|360.99|358.19|360.82|358.02|0
1643680470000|2022-02-01 01:54:30|360.82|358.02|360.99|358.19|361.17|358.37|360.82|358.02|0
1643680480000|2022-02-01 01:54:40|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1643680490000|2022-02-01 01:54:50|361.34|358.54|361.69|358.89|361.69|358.89|361.34|358.54|0
1643680500000|2022-02-01 01:55:00|361.87|359.07|361.87|359.07|361.87|359.07|361.69|358.89|0
1643680510000|2022-02-01 01:55:10|361.44|358.64|361.52|358.72|361.52|358.72|361.34|358.54|0
1643680520000|2022-02-01 01:55:20|361.69|358.89|361.87|359.07|361.87|359.07|361.69|358.89|0
1643680530000|2022-02-01 01:55:30|361.52|358.72|361.34|358.54|361.52|358.72|361.34|358.54|0
1643680540000|2022-02-01 01:55:40|361.52|358.72|361.34|358.54|361.52|358.72|361.34|358.54|0
1643680550000|2022-02-01 01:55:50|361.17|358.37|361.34|358.54|361.34|358.54|361.17|358.37|0
1643680560000|2022-02-01 01:56:00|360.73|357.93|360.99|358.19|360.99|358.19|360.73|357.93|0
1643680570000|2022-02-01 01:56:10|361.34|358.54|360.99|358.19|361.34|358.54|360.99|358.19|0
1643680580000|2022-02-01 01:56:20|360.91|358.11|361.17|358.37|361.17|358.37|360.91|358.11|0
1643680590000|2022-02-01 01:56:30|360.73|357.93|360.82|358.02|360.82|358.02|360.73|357.93|0
1643680600000|2022-02-01 01:56:40|360.99|358.19|361.08|358.28|361.34|358.54|360.99|358.19|0
1643680610000|2022-02-01 01:56:50|360.99|358.19|361.87|359.07|361.87|359.07|360.99|358.19|0
1643680620000|2022-02-01 01:57:00|361.69|358.89|361.69|358.89|361.69|358.89|361.52|358.72|0
1643680630000|2022-02-01 01:57:10|361.87|359.07|361.69|358.89|361.87|359.07|361.69|358.89|0
1643680640000|2022-02-01 01:57:20|361.52|358.72|361.69|358.89|361.87|359.07|361.52|358.72|0
1643680650000|2022-02-01 01:57:30|361.52|358.72|361.52|358.72|361.52|358.72|361.43|358.63|0
1643680660000|2022-02-01 01:57:40|361.34|358.54|360.82|358.02|361.34|358.54|360.82|358.02|0
1643680670000|2022-02-01 01:57:50|360.64|357.84|360.64|357.84|360.64|357.84|360.47|357.67|0
1643680680000|2022-02-01 01:58:00|360.73|357.93|360.47|357.67|360.73|357.93|360.47|357.67|0
1643680690000|2022-02-01 01:58:10|360.56|357.76|360.99|358.19|360.99|358.19|360.47|357.67|0
1643680700000|2022-02-01 01:58:20|360.91|358.11|360.82|358.02|360.91|358.11|360.64|357.84|0
1643680710000|2022-02-01 01:58:30|360.99|358.19|360.82|358.02|360.99|358.19|360.82|358.02|0
1643680720000|2022-02-01 01:58:40|360.73|357.93|360.64|357.84|360.82|358.02|360.64|357.84|0
1643680730000|2022-02-01 01:58:50|360.82|358.02|360.99|358.19|360.99|358.19|360.82|358.02|0
1643680740000|2022-02-01 01:59:00|361.17|358.37|360.99|358.19|361.17|358.37|360.99|358.19|0
1643680750000|2022-02-01 01:59:10|360.82|358.02|361.17|358.37|361.17|358.37|360.82|358.02|0
1643680760000|2022-02-01 01:59:20|361.08|358.28|360.99|358.19|361.08|358.28|360.99|358.19|0
1643680770000|2022-02-01 01:59:30|361.17|358.37|361.34|358.54|361.34|358.54|361.17|358.37|0
1643680790000|2022-02-01 01:59:50|361.17|358.37|360.64|357.84|361.17|358.37|360.64|357.84|0
1643680800000|2022-02-01 02:00:00|360.82|358.02|360.29|357.49|360.82|358.02|360.29|357.49|0
1643680810000|2022-02-01 02:00:10|360.47|357.67|360.47|357.67|360.56|357.76|360.47|357.67|0
1643680820000|2022-02-01 02:00:20|360.29|357.49|360.47|357.67|360.47|357.67|360.29|357.49|0
1643680830000|2022-02-01 02:00:30|360.29|357.49|360.38|357.58|360.47|357.67|360.29|357.49|0
1643680840000|2022-02-01 02:00:40|360.29|357.49|360.82|358.02|360.82|358.02|360.29|357.49|0
1643680850000|2022-02-01 02:00:50|360.99|358.19|360.64|357.84|361.17|358.37|360.64|357.84|0
1643680860000|2022-02-01 02:01:00|360.73|357.93|360.82|358.02|360.82|358.02|360.73|357.93|0
1643680870000|2022-02-01 02:01:10|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1643680880000|2022-02-01 02:01:20|360.56|357.76|360.46|357.66|360.64|357.84|360.46|357.66|0
1643680890000|2022-02-01 02:01:30|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1643680900000|2022-02-01 02:01:40|360.21|357.41|360.29|357.49|360.29|357.49|360.11|357.31|0
1643680910000|2022-02-01 02:01:50|360.21|357.41|360.03|357.23|360.21|357.41|360.03|357.23|0
1643680920000|2022-02-01 02:02:00|359.94|357.14|360.03|357.23|360.03|357.23|359.94|357.14|0
1643680930000|2022-02-01 02:02:10|359.94|357.14|359.94|357.14|360.03|357.23|359.94|357.14|0
1643680940000|2022-02-01 02:02:20|359.76|356.96|359.85|357.05|359.94|357.14|359.76|356.96|0
1643680950000|2022-02-01 02:02:30|359.94|357.14|359.94|357.14|359.94|357.14|359.94|357.14|0
1643680960000|2022-02-01 02:02:40|359.85|357.05|359.68|356.88|359.85|357.05|359.59|356.79|0
1643680970000|2022-02-01 02:02:50|359.59|356.79|359.76|356.96|359.94|357.14|359.59|356.79|0
1643680980000|2022-02-01 02:03:00|359.94|357.14|359.76|356.96|359.94|357.14|359.76|356.96|0
1643680990000|2022-02-01 02:03:10|359.59|356.79|359.76|356.96|359.76|356.96|359.59|356.79|0
1643681000000|2022-02-01 02:03:20|359.94|357.14|360.11|357.31|360.2|357.4|359.94|357.14|0
1643681010000|2022-02-01 02:03:30|360.2|357.4|360.11|357.31|360.2|357.4|360.11|357.31|0
1643681020000|2022-02-01 02:03:40|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1643681030000|2022-02-01 02:03:50|360.29|357.49|360.29|357.49|360.46|357.66|360.29|357.49|0
1643681040000|2022-02-01 02:04:00|360.11|357.31|360.2|357.4|360.29|357.49|360.11|357.31|0
1643681050000|2022-02-01 02:04:10|360.29|357.49|360.38|357.58|360.38|357.58|360.29|357.49|0
1643681060000|2022-02-01 02:04:20|360.29|357.49|360.29|357.49|360.29|357.49|360.29|357.49|0
1643681070000|2022-02-01 02:04:30|360.46|357.66|360.73|357.93|360.73|357.93|360.46|357.66|0
1643681080000|2022-02-01 02:04:40|360.81|358.01|360.81|358.01|360.81|358.01|360.73|357.93|0
1643681090000|2022-02-01 02:04:50|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1643681100000|2022-02-01 02:05:00|360.81|358.01|360.64|357.84|360.81|358.01|360.64|357.84|0
1643681110000|2022-02-01 02:05:10|360.81|358.01|360.9|358.1|360.99|358.19|360.81|358.01|0
1643681120000|2022-02-01 02:05:20|360.64|357.84|360.73|357.93|360.81|358.01|360.64|357.84|0
1643681130000|2022-02-01 02:05:30|360.81|358.01|360.9|358.1|360.9|358.1|360.73|357.93|0
1643681140000|2022-02-01 02:05:40|360.99|358.19|360.99|358.19|360.99|358.19|360.81|358.01|0
1643681150000|2022-02-01 02:05:50|361.61|358.81|361.51|358.71|361.87|359.07|361.51|358.71|0
1643681160000|2022-02-01 02:06:00|361.61|358.81|361.69|358.89|361.69|358.89|361.61|358.81|0
1643681170000|2022-02-01 02:06:10|361.51|358.71|361.69|358.89|361.69|358.89|361.51|358.71|0
1643681180000|2022-02-01 02:06:20|361.61|358.81|361.51|358.71|361.61|358.81|361.51|358.71|0
1643681190000|2022-02-01 02:06:30|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1643681200000|2022-02-01 02:06:40|361.51|358.71|362.22|359.42|362.22|359.42|361.51|358.71|0
1643681210000|2022-02-01 02:06:50|362.39|359.59|362.22|359.42|362.39|359.59|362.04|359.24|0
1643681220000|2022-02-01 02:07:00|362.04|359.24|361.87|359.07|362.04|359.24|361.87|359.07|0
1643681230000|2022-02-01 02:07:10|362.22|359.42|362.22|359.42|362.22|359.42|362.22|359.42|0
1643681240000|2022-02-01 02:07:20|362.39|359.59|362.04|359.24|362.39|359.59|362.04|359.24|0
1643681250000|2022-02-01 02:07:30|362.22|359.42|361.96|359.16|362.22|359.42|361.96|359.16|0
1643681260000|2022-02-01 02:07:40|362.04|359.24|361.87|359.07|362.04|359.24|361.87|359.07|0
1643681270000|2022-02-01 02:07:50|362.04|359.24|361.87|359.07|362.04|359.24|361.87|359.07|0
1643681280000|2022-02-01 02:08:00|361.69|358.89|362.04|359.24|362.04|359.24|361.69|358.89|0
1643681290000|2022-02-01 02:08:10|361.69|358.89|361.51|358.71|361.69|358.89|361.51|358.71|0
1643681300000|2022-02-01 02:08:20|361.69|358.89|361.61|358.81|361.86|359.06|361.61|358.81|0
1643681310000|2022-02-01 02:08:30|361.51|358.71|361.43|358.63|361.51|358.71|361.43|358.63|0
1643681320000|2022-02-01 02:08:40|361.34|358.54|361.69|358.89|361.69|358.89|361.34|358.54|0
1643681330000|2022-02-01 02:08:50|361.51|358.71|361.51|358.71|361.69|358.89|361.51|358.71|0
1643681350000|2022-02-01 02:09:10|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1643681360000|2022-02-01 02:09:20|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1643681370000|2022-02-01 02:09:30|361.43|358.63|361.34|358.54|361.43|358.63|361.34|358.54|0
1643681380000|2022-02-01 02:09:40|361.16|358.36|361.16|358.36|361.16|358.36|360.99|358.19|0
1643681400000|2022-02-01 02:10:00|361.25|358.45|361.34|358.54|361.34|358.54|361.25|358.45|0
1643681410000|2022-02-01 02:10:10|361.16|358.36|360.99|358.19|361.16|358.36|360.99|358.19|0
1643681420000|2022-02-01 02:10:20|360.81|358.01|360.64|357.84|360.81|358.01|360.64|357.84|0
1643681430000|2022-02-01 02:10:30|360.55|357.75|360.46|357.66|360.55|357.75|360.46|357.66|0
1643681440000|2022-02-01 02:10:40|360.38|357.58|360.29|357.49|360.46|357.66|360.29|357.49|0
1643681450000|2022-02-01 02:10:50|360.46|357.66|360.46|357.66|360.46|357.66|360.38|357.58|0
1643681460000|2022-02-01 02:11:00|360.38|357.58|360.64|357.84|360.64|357.84|360.38|357.58|0
1643681470000|2022-02-01 02:11:10|360.81|358.01|360.64|357.84|360.81|358.01|360.55|357.75|0
1643681480000|2022-02-01 02:11:20|360.46|357.66|360.29|357.49|360.46|357.66|360.29|357.49|0
1643681490000|2022-02-01 02:11:30|360.46|357.66|360.29|357.49|360.46|357.66|360.29|357.49|0
1643681500000|2022-02-01 02:11:40|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1643681510000|2022-02-01 02:11:50|360.03|357.23|360.11|357.31|360.11|357.31|360.03|357.23|0
1643681520000|2022-02-01 02:12:00|359.94|357.14|359.94|357.14|359.94|357.14|359.76|356.96|0
1643681530000|2022-02-01 02:12:10|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1643681540000|2022-02-01 02:12:20|359.93|357.13|359.76|356.96|359.93|357.13|359.76|356.96|0
1643681550000|2022-02-01 02:12:30|359.93|357.13|359.93|357.13|359.93|357.13|359.76|356.96|0
1643681560000|2022-02-01 02:12:40|359.85|357.05|359.93|357.13|359.93|357.13|359.76|356.96|0
1643681570000|2022-02-01 02:12:50|359.85|357.05|360.11|357.31|360.11|357.31|359.85|357.05|0
1643681580000|2022-02-01 02:13:00|359.93|357.13|359.93|357.13|359.93|357.13|359.85|357.05|0
1643681590000|2022-02-01 02:13:10|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1643681600000|2022-02-01 02:13:20|359.93|357.13|359.93|357.13|360.11|357.31|359.93|357.13|0
1643681610000|2022-02-01 02:13:30|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1643681620000|2022-02-01 02:13:40|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1643681640000|2022-02-01 02:14:00|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1643681650000|2022-02-01 02:14:10|360.11|357.31|359.76|356.96|360.11|357.31|359.76|356.96|0
1643681660000|2022-02-01 02:14:20|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1643681670000|2022-02-01 02:14:30|359.76|356.96|359.76|356.96|359.93|357.13|359.76|356.96|0
1643681690000|2022-02-01 02:14:50|359.93|357.13|359.76|356.96|359.93|357.13|359.76|356.96|0
1643681700000|2022-02-01 02:15:00|359.93|357.13|359.76|356.96|359.93|357.13|359.76|356.96|0
1643681710000|2022-02-01 02:15:10|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1643681720000|2022-02-01 02:15:20|359.5|356.7|358.71|355.91|359.5|356.7|358.36|355.56|0
1643681730000|2022-02-01 02:15:30|358.53|355.73|358.53|355.73|358.71|355.91|358.53|355.73|0
1643681740000|2022-02-01 02:15:40|358.71|355.91|358.63|355.83|358.71|355.91|358.63|355.83|0
1643681750000|2022-02-01 02:15:50|358.53|355.73|358.53|355.73|358.63|355.83|358.53|355.73|0
1643681760000|2022-02-01 02:16:00|358.71|355.91|358.71|355.91|358.88|356.08|358.71|355.91|0
1643681770000|2022-02-01 02:16:10|358.8|356|358.71|355.91|358.88|356.08|358.71|355.91|0
1643681780000|2022-02-01 02:16:20|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1643681790000|2022-02-01 02:16:30|359.06|356.26|359.41|356.61|359.41|356.61|359.06|356.26|0
1643681800000|2022-02-01 02:16:40|359.5|356.7|359.5|356.7|359.5|356.7|359.5|356.7|0
1643681810000|2022-02-01 02:16:50|359.41|356.61|359.58|356.78|359.58|356.78|359.41|356.61|0
1643681830000|2022-02-01 02:17:10|359.41|356.61|359.41|356.61|359.41|356.61|359.23|356.43|0
1643681840000|2022-02-01 02:17:20|359.32|356.52|359.41|356.61|359.41|356.61|359.32|356.52|0
1643681850000|2022-02-01 02:17:30|359.32|356.52|359.23|356.43|359.32|356.52|359.15|356.35|0
1643681860000|2022-02-01 02:17:40|359.15|356.35|359.15|356.35|359.15|356.35|359.06|356.26|0
1643681870000|2022-02-01 02:17:50|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1643681880000|2022-02-01 02:18:00|359.23|356.43|359.06|356.26|359.23|356.43|359.06|356.26|0
1643681890000|2022-02-01 02:18:10|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1643681900000|2022-02-01 02:18:20|358.88|356.08|359.06|356.26|359.06|356.26|358.88|356.08|0
1643681910000|2022-02-01 02:18:30|358.97|356.17|358.97|356.17|359.06|356.26|358.97|356.17|0
1643681920000|2022-02-01 02:18:40|359.06|356.26|359.06|356.26|359.06|356.26|359.06|356.26|0
1643681930000|2022-02-01 02:18:50|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1643681940000|2022-02-01 02:19:00|358.88|356.08|358.8|356|358.88|356.08|358.71|355.91|0
1643681950000|2022-02-01 02:19:10|358.71|355.91|358.71|355.91|358.88|356.08|358.71|355.91|0
1643681960000|2022-02-01 02:19:20|358.8|356|358.88|356.08|358.88|356.08|358.8|356|0
1643681970000|2022-02-01 02:19:30|359.06|356.26|358.88|356.08|359.06|356.26|358.88|356.08|0
1643681990000|2022-02-01 02:19:50|358.97|356.17|359.06|356.26|359.06|356.26|358.97|356.17|0
1643682000000|2022-02-01 02:20:00|359.23|356.43|359.15|356.35|359.23|356.43|359.15|356.35|0
1643682010000|2022-02-01 02:20:10|359.23|356.43|359.23|356.43|359.23|356.43|359.15|356.35|0
1643682020000|2022-02-01 02:20:20|359.15|356.35|359.23|356.43|359.23|356.43|359.15|356.35|0
1643682030000|2022-02-01 02:20:30|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1643682040000|2022-02-01 02:20:40|359.58|356.78|359.76|356.96|359.76|356.96|359.58|356.78|0
1643682050000|2022-02-01 02:20:50|359.58|356.78|359.41|356.61|359.67|356.87|359.41|356.61|0
1643682060000|2022-02-01 02:21:00|359.32|356.52|359.41|356.61|359.41|356.61|359.32|356.52|0
1643682080000|2022-02-01 02:21:20|359.06|356.26|359.23|356.43|359.23|356.43|359.06|356.26|0
1643682090000|2022-02-01 02:21:30|359.32|356.52|359.23|356.43|359.32|356.52|359.15|356.35|0
1643682100000|2022-02-01 02:21:40|359.32|356.52|359.32|356.52|359.41|356.61|359.32|356.52|0
1643682110000|2022-02-01 02:21:50|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1643682120000|2022-02-01 02:22:00|359.58|356.78|359.41|356.61|359.58|356.78|359.41|356.61|0
1643682130000|2022-02-01 02:22:10|359.32|356.52|359.41|356.61|359.41|356.61|359.32|356.52|0
1643682140000|2022-02-01 02:22:20|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1643682150000|2022-02-01 02:22:30|359.06|356.26|359.23|356.43|359.23|356.43|359.06|356.26|0
1643682160000|2022-02-01 02:22:40|359.41|356.61|359.58|356.78|359.58|356.78|359.41|356.61|0
1643682170000|2022-02-01 02:22:50|359.5|356.7|359.58|356.78|359.58|356.78|359.5|356.7|0
1643682180000|2022-02-01 02:23:00|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1643682190000|2022-02-01 02:23:10|359.32|356.52|359.32|356.52|359.32|356.52|359.32|356.52|0
1643682200000|2022-02-01 02:23:20|359.41|356.61|359.23|356.43|359.41|356.61|359.23|356.43|0
1643682210000|2022-02-01 02:23:30|359.06|356.26|359.06|356.26|359.06|356.26|359.06|356.26|0
1643682220000|2022-02-01 02:23:40|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1643682230000|2022-02-01 02:23:50|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1643682240000|2022-02-01 02:24:00|358.88|356.08|358.8|356|358.88|356.08|358.8|356|0
1643682250000|2022-02-01 02:24:10|358.71|355.91|358.8|356|358.88|356.08|358.71|355.91|0
1643682260000|2022-02-01 02:24:20|358.88|356.08|359.06|356.26|359.06|356.26|358.88|356.08|0
1643682280000|2022-02-01 02:24:40|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1643682290000|2022-02-01 02:24:50|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1643682300000|2022-02-01 02:25:00|358.62|355.82|358.62|355.82|358.62|355.82|358.62|355.82|0
1643682310000|2022-02-01 02:25:10|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1643682340000|2022-02-01 02:25:40|358.62|355.82|358.71|355.91|358.71|355.91|358.62|355.82|0
1643682350000|2022-02-01 02:25:50|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1643682360000|2022-02-01 02:26:00|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1643682370000|2022-02-01 02:26:10|358.01|355.21|357.83|355.03|358.01|355.21|357.83|355.03|0
1643682380000|2022-02-01 02:26:20|358.01|355.21|358.18|355.38|358.18|355.38|358.01|355.21|0
1643682390000|2022-02-01 02:26:30|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1643682430000|2022-02-01 02:27:10|357.92|355.12|358.18|355.38|358.18|355.38|357.92|355.12|0
1643682440000|2022-02-01 02:27:20|358.36|355.56|358.36|355.56|358.36|355.56|358.36|355.56|0
1643682450000|2022-02-01 02:27:30|358.01|355.21|358.01|355.21|358.01|355.21|358.01|355.21|0
1643682460000|2022-02-01 02:27:40|357.83|355.03|357.75|354.95|357.83|355.03|357.75|354.95|0
1643682470000|2022-02-01 02:27:50|357.83|355.03|358.01|355.21|358.01|355.21|357.83|355.03|0
1643682480000|2022-02-01 02:28:00|358.18|355.38|358.18|355.38|358.18|355.38|358.1|355.3|0
1643682490000|2022-02-01 02:28:10|358.1|355.3|358.18|355.38|358.18|355.38|358.1|355.3|0
1643682500000|2022-02-01 02:28:20|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1643682520000|2022-02-01 02:28:40|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1643682550000|2022-02-01 02:29:10|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1643682560000|2022-02-01 02:29:20|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1643682580000|2022-02-01 02:29:40|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1643682600000|2022-02-01 02:30:00|358.7|355.9|358.7|355.9|358.7|355.9|358.35|355.55|0
1643682610000|2022-02-01 02:30:10|358.53|355.73|358.7|355.9|358.7|355.9|358.53|355.73|0
1643682620000|2022-02-01 02:30:20|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1643682630000|2022-02-01 02:30:30|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1643682640000|2022-02-01 02:30:40|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1643682660000|2022-02-01 02:31:00|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1643682680000|2022-02-01 02:31:20|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1643682690000|2022-02-01 02:31:30|359.05|356.25|359.14|356.34|359.14|356.34|359.05|356.25|0
1643682700000|2022-02-01 02:31:40|359.4|356.6|359.49|356.69|359.58|356.78|359.4|356.6|0
1643682710000|2022-02-01 02:31:50|359.58|356.78|359.49|356.69|359.58|356.78|359.49|356.69|0
1643682720000|2022-02-01 02:32:00|359.58|356.78|359.4|356.6|359.58|356.78|359.4|356.6|0
1643682730000|2022-02-01 02:32:10|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1643682740000|2022-02-01 02:32:20|359.4|356.6|359.58|356.78|359.58|356.78|359.4|356.6|0
1643682750000|2022-02-01 02:32:30|359.75|356.95|359.67|356.87|359.93|357.13|359.67|356.87|0
1643682760000|2022-02-01 02:32:40|359.58|356.78|359.75|356.95|359.75|356.95|359.58|356.78|0
1643682770000|2022-02-01 02:32:50|359.93|357.13|359.75|356.95|359.93|357.13|359.75|356.95|0
1643682780000|2022-02-01 02:33:00|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1643682790000|2022-02-01 02:33:10|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1643682800000|2022-02-01 02:33:20|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1643682810000|2022-02-01 02:33:30|359.84|357.04|359.84|357.04|359.84|357.04|359.84|357.04|0
1643682820000|2022-02-01 02:33:40|359.75|356.95|359.58|356.78|359.75|356.95|359.58|356.78|0
1643682830000|2022-02-01 02:33:50|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1643682850000|2022-02-01 02:34:10|359.67|356.87|359.58|356.78|359.67|356.87|359.58|356.78|0
1643682860000|2022-02-01 02:34:20|359.4|356.6|359.4|356.6|359.4|356.6|359.23|356.43|0
1643682870000|2022-02-01 02:34:30|359.32|356.52|359.4|356.6|359.4|356.6|359.32|356.52|0
1643682900000|2022-02-01 02:35:00|359.58|356.78|359.58|356.78|359.58|356.78|359.58|356.78|0
1643682910000|2022-02-01 02:35:10|359.49|356.69|359.58|356.78|359.58|356.78|359.4|356.6|0
1643682920000|2022-02-01 02:35:20|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1643682930000|2022-02-01 02:35:30|359.93|357.13|359.75|356.95|359.93|357.13|359.75|356.95|0
1643682940000|2022-02-01 02:35:40|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1643682960000|2022-02-01 02:36:00|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1643682970000|2022-02-01 02:36:10|360.02|357.22|360.28|357.48|360.28|357.48|360.02|357.22|0
1643682980000|2022-02-01 02:36:20|360.19|357.39|360.28|357.48|360.28|357.48|360.19|357.39|0
1643682990000|2022-02-01 02:36:30|360.37|357.57|360.63|357.83|360.63|357.83|360.37|357.57|0
1643683000000|2022-02-01 02:36:40|360.8|358|360.8|358|360.8|358|360.63|357.83|0
1643683010000|2022-02-01 02:36:50|360.98|358.18|361.07|358.27|361.15|358.35|360.98|358.18|0
1643683020000|2022-02-01 02:37:00|360.98|358.18|360.1|357.3|360.98|358.18|360.1|357.3|0
1643683040000|2022-02-01 02:37:20|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1643683060000|2022-02-01 02:37:40|360.1|357.3|359.92|357.12|360.1|357.3|359.92|357.12|0
1643683070000|2022-02-01 02:37:50|359.75|356.95|359.84|357.04|359.84|357.04|359.57|356.77|0
1643683080000|2022-02-01 02:38:00|359.92|357.12|359.75|356.95|359.92|357.12|359.75|356.95|0
1643683090000|2022-02-01 02:38:10|359.57|356.77|359.67|356.87|359.67|356.87|359.57|356.77|0
1643683100000|2022-02-01 02:38:20|359.75|356.95|359.67|356.87|359.75|356.95|359.67|356.87|0
1643683110000|2022-02-01 02:38:30|359.57|356.77|359.67|356.87|359.67|356.87|359.57|356.77|0
1643683120000|2022-02-01 02:38:40|359.57|356.77|359.57|356.77|359.75|356.95|359.57|356.77|0
1643683130000|2022-02-01 02:38:50|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1643683140000|2022-02-01 02:39:00|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1643683150000|2022-02-01 02:39:10|359.4|356.6|358.7|355.9|359.4|356.6|358.7|355.9|0
1643683160000|2022-02-01 02:39:20|358.87|356.07|358.35|355.55|358.87|356.07|358.35|355.55|0
1643683170000|2022-02-01 02:39:30|358.18|355.38|357.83|355.03|358.18|355.38|357.83|355.03|0
1643683180000|2022-02-01 02:39:40|357.74|354.94|357.83|355.03|358|355.2|357.74|354.94|0
1643683190000|2022-02-01 02:39:50|357.92|355.12|357.92|355.12|358|355.2|357.92|355.12|0
1643683200000|2022-02-01 02:40:00|357.83|355.03|358.18|355.38|358.18|355.38|357.83|355.03|0
1643683210000|2022-02-01 02:40:10|358.09|355.29|358|355.2|358.09|355.29|358|355.2|0
1643683220000|2022-02-01 02:40:20|357.83|355.03|357.83|355.03|357.83|355.03|357.83|355.03|0
1643683230000|2022-02-01 02:40:30|358.09|355.29|358|355.2|358.09|355.29|357.92|355.12|0
1643683250000|2022-02-01 02:40:50|358.18|355.38|358.35|355.55|358.35|355.55|358.18|355.38|0
1643683260000|2022-02-01 02:41:00|358.7|355.9|358.52|355.72|358.7|355.9|358.52|355.72|0
1643683270000|2022-02-01 02:41:10|358.7|355.9|358.79|355.99|358.79|355.99|358.7|355.9|0
1643683280000|2022-02-01 02:41:20|358.87|356.07|358.7|355.9|358.87|356.07|358.52|355.72|0
1643683290000|2022-02-01 02:41:30|358.87|356.07|358.7|355.9|358.87|356.07|358.7|355.9|0
1643683310000|2022-02-01 02:41:50|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1643683320000|2022-02-01 02:42:00|358.7|355.9|358.7|355.9|358.7|355.9|358.52|355.72|0
1643683330000|2022-02-01 02:42:10|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1643683340000|2022-02-01 02:42:20|358.87|356.07|358.79|355.99|358.87|356.07|358.79|355.99|0
1643683350000|2022-02-01 02:42:30|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1643683360000|2022-02-01 02:42:40|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1643683370000|2022-02-01 02:42:50|358.87|356.07|359.05|356.25|359.05|356.25|358.87|356.07|0
1643683400000|2022-02-01 02:43:20|359.22|356.42|359.31|356.51|359.31|356.51|359.22|356.42|0
1643683410000|2022-02-01 02:43:30|359.22|356.42|359.22|356.42|359.22|356.42|359.22|356.42|0
1643683420000|2022-02-01 02:43:40|359.31|356.51|359.22|356.42|359.31|356.51|359.22|356.42|0
1643683430000|2022-02-01 02:43:50|359.4|356.6|359.57|356.77|359.57|356.77|359.4|356.6|0
1643683440000|2022-02-01 02:44:00|359.22|356.42|359.22|356.42|359.22|356.42|359.22|356.42|0
1643683450000|2022-02-01 02:44:10|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1643683460000|2022-02-01 02:44:20|358.7|355.9|358.7|355.9|358.7|355.9|358.7|355.9|0
1643683470000|2022-02-01 02:44:30|359.05|356.25|358.79|355.99|359.05|356.25|358.79|355.99|0
1643683480000|2022-02-01 02:44:40|358.87|356.07|359.05|356.25|359.05|356.25|358.87|356.07|0
1643683490000|2022-02-01 02:44:50|358.87|356.07|358.79|355.99|358.87|356.07|358.79|355.99|0
1643683500000|2022-02-01 02:45:00|358.96|356.16|358.96|356.16|359.05|356.25|358.96|356.16|0
1643683510000|2022-02-01 02:45:10|359.05|356.25|359.05|356.25|359.05|356.25|359.05|356.25|0
1643683540000|2022-02-01 02:45:40|359.22|356.42|359.05|356.25|359.22|356.42|359.05|356.25|0
1643683550000|2022-02-01 02:45:50|358.96|356.16|359.05|356.25|359.05|356.25|358.96|356.16|0
1643683560000|2022-02-01 02:46:00|359.22|356.42|359.05|356.25|359.22|356.42|359.05|356.25|0
1643683570000|2022-02-01 02:46:10|358.96|356.16|358.87|356.07|358.96|356.16|358.87|356.07|0
1643683580000|2022-02-01 02:46:20|359.4|356.6|359.49|356.69|359.49|356.69|359.4|356.6|0
1643683590000|2022-02-01 02:46:30|359.4|356.6|359.4|356.6|359.4|356.6|359.4|356.6|0
1643683600000|2022-02-01 02:46:40|359.31|356.51|359.22|356.42|359.31|356.51|359.22|356.42|0
1643683610000|2022-02-01 02:46:50|359.14|356.34|359.22|356.42|359.22|356.42|359.14|356.34|0
1643683620000|2022-02-01 02:47:00|359.31|356.51|359.57|356.77|359.57|356.77|359.22|356.42|0
1643683630000|2022-02-01 02:47:10|359.4|356.6|359.57|356.77|359.57|356.77|359.4|356.6|0
1643683640000|2022-02-01 02:47:20|359.66|356.86|359.66|356.86|359.66|356.86|359.57|356.77|0
1643683650000|2022-02-01 02:47:30|359.57|356.77|359.4|356.6|359.57|356.77|359.4|356.6|0
1643683660000|2022-02-01 02:47:40|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1643683670000|2022-02-01 02:47:50|359.22|356.42|359.22|356.42|359.22|356.42|359.22|356.42|0
1643683680000|2022-02-01 02:48:00|359.14|356.34|358.7|355.9|359.14|356.34|358.61|355.81|0
1643683690000|2022-02-01 02:48:10|358.52|355.72|358.52|355.72|358.52|355.72|358.44|355.64|0
1643683700000|2022-02-01 02:48:20|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1643683710000|2022-02-01 02:48:30|358.17|355.37|358.35|355.55|358.35|355.55|358.17|355.37|0
1643683720000|2022-02-01 02:48:40|358.26|355.46|358.52|355.72|358.52|355.72|358.26|355.46|0
1643683730000|2022-02-01 02:48:50|358.35|355.55|358.52|355.72|358.52|355.72|358.35|355.55|0
1643683740000|2022-02-01 02:49:00|358.87|356.07|358.7|355.9|358.87|356.07|358.7|355.9|0
1643683750000|2022-02-01 02:49:10|358.52|355.72|358.35|355.55|358.52|355.72|358.35|355.55|0
1643683760000|2022-02-01 02:49:20|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1643683780000|2022-02-01 02:49:40|358.7|355.9|358.44|355.64|358.7|355.9|358.44|355.64|0
1643683790000|2022-02-01 02:49:50|358.26|355.46|358.17|355.37|358.26|355.46|358.17|355.37|0
1643683800000|2022-02-01 02:50:00|358.35|355.55|358.52|355.72|358.52|355.72|358.35|355.55|0
1643683810000|2022-02-01 02:50:10|358.44|355.64|358.7|355.9|358.7|355.9|358.44|355.64|0
1643683820000|2022-02-01 02:50:20|358.52|355.72|358.7|355.9|358.7|355.9|358.52|355.72|0
1643683830000|2022-02-01 02:50:30|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1643683840000|2022-02-01 02:50:40|359.22|356.42|358.96|356.16|359.22|356.42|358.96|356.16|0
1643683850000|2022-02-01 02:50:50|358.87|356.07|358.69|355.89|358.87|356.07|358.69|355.89|0
1643683860000|2022-02-01 02:51:00|358.52|355.72|358.52|355.72|358.69|355.89|358.52|355.72|0
1643683870000|2022-02-01 02:51:10|358.69|355.89|358.69|355.89|358.69|355.89|358.69|355.89|0
1643683880000|2022-02-01 02:51:20|358.79|355.99|358.87|356.07|358.87|356.07|358.79|355.99|0
1643683890000|2022-02-01 02:51:30|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1643683900000|2022-02-01 02:51:40|359.14|356.34|359.14|356.34|359.22|356.42|358.87|356.07|0
1643683910000|2022-02-01 02:51:50|359.13|356.33|359.48|356.68|359.48|356.68|359.13|356.33|0
1643683920000|2022-02-01 02:52:00|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1643683930000|2022-02-01 02:52:10|359.57|356.77|359.74|356.94|359.74|356.94|359.57|356.77|0
1643683940000|2022-02-01 02:52:20|359.83|357.03|359.57|356.77|359.83|357.03|359.57|356.77|0
1643683950000|2022-02-01 02:52:30|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1643683960000|2022-02-01 02:52:40|359.66|356.86|359.57|356.77|359.66|356.86|359.57|356.77|0
1643683970000|2022-02-01 02:52:50|359.66|356.86|359.39|356.59|359.74|356.94|359.39|356.59|0
1643683980000|2022-02-01 02:53:00|358.34|355.54|358.52|355.72|358.52|355.72|358.34|355.54|0
1643683990000|2022-02-01 02:53:10|358.34|355.54|358.87|356.07|358.87|356.07|358.34|355.54|0
1643684000000|2022-02-01 02:53:20|358.96|356.16|358.52|355.72|359.04|356.24|358.52|355.72|0
1643684010000|2022-02-01 02:53:30|358.61|355.81|358.69|355.89|358.69|355.89|358.61|355.81|0
1643684020000|2022-02-01 02:53:40|358.78|355.98|358.78|355.98|358.87|356.07|358.78|355.98|0
1643684030000|2022-02-01 02:53:50|358.87|356.07|358.87|356.07|358.87|356.07|358.78|355.98|0
1643684040000|2022-02-01 02:54:00|358.96|356.16|359.04|356.24|359.04|356.24|358.96|356.16|0
1643684050000|2022-02-01 02:54:10|358.96|356.16|359.04|356.24|359.04|356.24|358.96|356.16|0
1643684060000|2022-02-01 02:54:20|359.39|356.59|359.66|356.86|359.66|356.86|359.39|356.59|0
1643684070000|2022-02-01 02:54:30|359.57|356.77|359.74|356.94|359.74|356.94|359.57|356.77|0
1643684080000|2022-02-01 02:54:40|359.66|356.86|359.83|357.03|359.83|357.03|359.66|356.86|0
1643684090000|2022-02-01 02:54:50|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1643684120000|2022-02-01 02:55:20|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1643684130000|2022-02-01 02:55:30|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1643684140000|2022-02-01 02:55:40|360.01|357.21|359.92|357.12|360.01|357.21|359.92|357.12|0
1643684150000|2022-02-01 02:55:50|359.74|356.94|359.74|356.94|359.83|357.03|359.74|356.94|0
1643684160000|2022-02-01 02:56:00|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1643684170000|2022-02-01 02:56:10|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1643684180000|2022-02-01 02:56:20|359.57|356.77|359.57|356.77|359.57|356.77|359.57|356.77|0
1643684190000|2022-02-01 02:56:30|359.39|356.59|359.31|356.51|359.39|356.59|359.22|356.42|0
1643684200000|2022-02-01 02:56:40|359.39|356.59|359.22|356.42|359.39|356.59|359.22|356.42|0
1643684210000|2022-02-01 02:56:50|359.39|356.59|359.22|356.42|359.39|356.59|359.22|356.42|0
1643684220000|2022-02-01 02:57:00|359.31|356.51|359.22|356.42|359.39|356.59|359.22|356.42|0
1643684230000|2022-02-01 02:57:10|359.39|356.59|359.22|356.42|359.39|356.59|359.22|356.42|0
1643684240000|2022-02-01 02:57:20|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1643684250000|2022-02-01 02:57:30|359.57|356.77|359.74|356.94|359.74|356.94|359.57|356.77|0
1643684260000|2022-02-01 02:57:40|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1643684270000|2022-02-01 02:57:50|359.57|356.77|359.74|356.94|359.74|356.94|359.57|356.77|0
1643684280000|2022-02-01 02:58:00|359.66|356.86|359.74|356.94|359.74|356.94|359.57|356.77|0
1643684290000|2022-02-01 02:58:10|359.83|357.03|359.39|356.59|359.92|357.12|359.39|356.59|0
1643684310000|2022-02-01 02:58:30|359.57|356.77|359.22|356.42|359.57|356.77|359.22|356.42|0
1643684320000|2022-02-01 02:58:40|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1643684330000|2022-02-01 02:58:50|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1643684340000|2022-02-01 02:59:00|359.31|356.51|359.31|356.51|359.39|356.59|359.31|356.51|0
1643684350000|2022-02-01 02:59:10|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1643684390000|2022-02-01 02:59:50|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1643684400000|2022-02-01 03:00:00|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1643684410000|2022-02-01 03:00:10|358.69|355.89|358.87|356.07|358.87|356.07|358.69|355.89|0
1643684420000|2022-02-01 03:00:20|358.69|355.89|358.87|356.07|358.87|356.07|358.69|355.89|0
1643684430000|2022-02-01 03:00:30|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1643684440000|2022-02-01 03:00:40|359.13|356.33|359.22|356.42|359.22|356.42|359.13|356.33|0
1643684450000|2022-02-01 03:00:50|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1643684460000|2022-02-01 03:01:00|359.22|356.42|359.22|356.42|359.22|356.42|359.22|356.42|0
1643684470000|2022-02-01 03:01:10|359.13|356.33|359.04|356.24|359.13|356.33|359.04|356.24|0
1643684480000|2022-02-01 03:01:20|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1643684500000|2022-02-01 03:01:40|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1643684520000|2022-02-01 03:02:00|359.13|356.33|359.21|356.41|359.21|356.41|359.13|356.33|0
1643684530000|2022-02-01 03:02:10|359.04|356.24|359.21|356.41|359.21|356.41|359.04|356.24|0
1643684540000|2022-02-01 03:02:20|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1643684550000|2022-02-01 03:02:30|359.31|356.51|359.31|356.51|359.31|356.51|359.31|356.51|0
1643684560000|2022-02-01 03:02:40|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1643684580000|2022-02-01 03:03:00|359.56|356.76|359.91|357.11|359.91|357.11|359.56|356.76|0
1643684600000|2022-02-01 03:03:20|359.74|356.94|359.91|357.11|359.91|357.11|359.74|356.94|0
1643684620000|2022-02-01 03:03:40|359.83|357.03|359.83|357.03|359.91|357.11|359.74|356.94|0
1643684630000|2022-02-01 03:03:50|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1643684690000|2022-02-01 03:04:50|359.56|356.76|359.56|356.76|359.56|356.76|359.56|356.76|0
1643684700000|2022-02-01 03:05:00|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1643684710000|2022-02-01 03:05:10|359.56|356.76|359.56|356.76|359.56|356.76|359.56|356.76|0
1643684720000|2022-02-01 03:05:20|359.65|356.85|359.74|356.94|359.74|356.94|359.56|356.76|0
1643684730000|2022-02-01 03:05:30|359.56|356.76|359.56|356.76|359.56|356.76|359.56|356.76|0
1643684740000|2022-02-01 03:05:40|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1643684750000|2022-02-01 03:05:50|359.13|356.33|358.86|356.06|359.13|356.33|358.86|356.06|0
1643684760000|2022-02-01 03:06:00|358.69|355.89|358.86|356.06|358.86|356.06|358.69|355.89|0
1643684780000|2022-02-01 03:06:20|358.95|356.15|359.04|356.24|359.04|356.24|358.95|356.15|0
1643684790000|2022-02-01 03:06:30|358.69|355.89|358.6|355.8|358.69|355.89|358.6|355.8|0
1643684800000|2022-02-01 03:06:40|358.69|355.89|358.69|355.89|358.69|355.89|358.51|355.71|0
1643684810000|2022-02-01 03:06:50|358.78|355.98|358.69|355.89|358.78|355.98|358.69|355.89|0
1643684830000|2022-02-01 03:07:10|358.86|356.06|359.13|356.33|359.13|356.33|358.86|356.06|0
1643684840000|2022-02-01 03:07:20|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1643684860000|2022-02-01 03:07:40|358.95|356.15|359.04|356.24|359.04|356.24|358.95|356.15|0
1643684880000|2022-02-01 03:08:00|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1643684890000|2022-02-01 03:08:10|358.95|356.15|359.04|356.24|359.04|356.24|358.95|356.15|0
1643684900000|2022-02-01 03:08:20|358.95|356.15|358.95|356.15|358.95|356.15|358.95|356.15|0
1643684910000|2022-02-01 03:08:30|359.04|356.24|358.86|356.06|359.04|356.24|358.86|356.06|0
1643684920000|2022-02-01 03:08:40|358.78|355.98|358.78|355.98|358.78|355.98|358.78|355.98|0
1643684930000|2022-02-01 03:08:50|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1643684940000|2022-02-01 03:09:00|358.78|355.98|358.86|356.06|358.86|356.06|358.78|355.98|0
1643684950000|2022-02-01 03:09:10|358.69|355.89|358.86|356.06|358.86|356.06|358.69|355.89|0
1643684960000|2022-02-01 03:09:20|358.78|355.98|358.69|355.89|358.78|355.98|358.69|355.89|0
1643684980000|2022-02-01 03:09:40|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1643684990000|2022-02-01 03:09:50|359.39|356.59|359.56|356.76|359.56|356.76|359.39|356.59|0
1643685000000|2022-02-01 03:10:00|359.39|356.59|359.56|356.76|359.56|356.76|359.39|356.59|0
1643685010000|2022-02-01 03:10:10|359.48|356.68|359.39|356.59|359.48|356.68|359.39|356.59|0
1643685020000|2022-02-01 03:10:20|359.48|356.68|359.56|356.76|359.56|356.76|359.48|356.68|0
1643685060000|2022-02-01 03:11:00|359.65|356.85|359.74|356.94|359.74|356.94|359.65|356.85|0
1643685070000|2022-02-01 03:11:10|359.91|357.11|359.74|356.94|359.91|357.11|359.74|356.94|0
1643685080000|2022-02-01 03:11:20|359.83|357.03|359.39|356.59|359.83|357.03|359.39|356.59|0
1643685090000|2022-02-01 03:11:30|359.56|356.76|359.56|356.76|359.65|356.85|359.56|356.76|0
1643685100000|2022-02-01 03:11:40|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1643685110000|2022-02-01 03:11:50|359.56|356.76|359.39|356.59|359.56|356.76|359.39|356.59|0
1643685120000|2022-02-01 03:12:00|359.48|356.68|359.39|356.59|359.48|356.68|359.39|356.59|0
1643685130000|2022-02-01 03:12:10|359.56|356.76|359.56|356.76|359.56|356.76|359.56|356.76|0
1643685140000|2022-02-01 03:12:20|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1643685150000|2022-02-01 03:12:30|359.21|356.41|359.04|356.24|359.21|356.41|359.04|356.24|0
1643685160000|2022-02-01 03:12:40|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1643685170000|2022-02-01 03:12:50|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1643685180000|2022-02-01 03:13:00|358.95|356.15|358.78|355.98|358.95|356.15|358.78|355.98|0
1643685190000|2022-02-01 03:13:10|358.69|355.89|359.04|356.24|359.04|356.24|358.69|355.89|0
1643685200000|2022-02-01 03:13:20|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1643685210000|2022-02-01 03:13:30|359.04|356.24|359.13|356.33|359.13|356.33|359.04|356.24|0
1643685220000|2022-02-01 03:13:40|359.04|356.24|359.04|356.24|359.04|356.24|359.04|356.24|0
1643685230000|2022-02-01 03:13:50|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1643685240000|2022-02-01 03:14:00|359.03|356.23|358.95|356.15|359.03|356.23|358.95|356.15|0
1643685250000|2022-02-01 03:14:10|359.03|356.23|358.95|356.15|359.03|356.23|358.95|356.15|0
1643685260000|2022-02-01 03:14:20|359.03|356.23|358.86|356.06|359.03|356.23|358.86|356.06|0
1643685270000|2022-02-01 03:14:30|359.21|356.41|359.03|356.23|359.21|356.41|359.03|356.23|0
1643685280000|2022-02-01 03:14:40|359.21|356.41|359.21|356.41|359.21|356.41|359.13|356.33|0
1643685300000|2022-02-01 03:15:00|359.03|356.23|358.86|356.06|359.03|356.23|358.86|356.06|0
1643685310000|2022-02-01 03:15:10|358.78|355.98|358.68|355.88|358.78|355.98|358.68|355.88|0
1643685330000|2022-02-01 03:15:30|358.86|356.06|358.86|356.06|358.86|356.06|358.86|356.06|0
1643685340000|2022-02-01 03:15:40|358.78|355.98|358.86|356.06|358.86|356.06|358.78|355.98|0
1643685360000|2022-02-01 03:16:00|358.78|355.98|358.95|356.15|358.95|356.15|358.78|355.98|0
1643685370000|2022-02-01 03:16:10|359.03|356.23|358.68|355.88|359.03|356.23|358.68|355.88|0
1643685390000|2022-02-01 03:16:30|358.78|355.98|358.86|356.06|358.86|356.06|358.68|355.88|0
1643685400000|2022-02-01 03:16:40|359.03|356.23|359.03|356.23|359.03|356.23|359.03|356.23|0
1643685410000|2022-02-01 03:16:50|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1643685420000|2022-02-01 03:17:00|359.03|356.23|359.21|356.41|359.21|356.41|359.03|356.23|0
1643685430000|2022-02-01 03:17:10|359.03|356.23|359.38|356.58|359.38|356.58|359.03|356.23|0
1643685440000|2022-02-01 03:17:20|359.21|356.41|359.21|356.41|359.21|356.41|359.21|356.41|0
1643685450000|2022-02-01 03:17:30|359.03|356.23|358.86|356.06|359.03|356.23|358.68|355.88|0
1643685470000|2022-02-01 03:17:50|358.95|356.15|358.68|355.88|359.03|356.23|358.68|355.88|0
1643685490000|2022-02-01 03:18:10|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1643685500000|2022-02-01 03:18:20|358.6|355.8|358.6|355.8|358.6|355.8|358.6|355.8|0
1643685510000|2022-02-01 03:18:30|358.51|355.71|358.51|355.71|358.51|355.71|358.33|355.53|0
1643685530000|2022-02-01 03:18:50|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1643685550000|2022-02-01 03:19:10|358.51|355.71|358.42|355.62|358.51|355.71|358.42|355.62|0
1643685560000|2022-02-01 03:19:20|358.51|355.71|358.33|355.53|358.51|355.71|358.33|355.53|0
1643685570000|2022-02-01 03:19:30|358.51|355.71|358.42|355.62|358.51|355.71|358.33|355.53|0
1643685580000|2022-02-01 03:19:40|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1643685630000|2022-02-01 03:20:30|357.11|354.31|357.11|354.31|357.11|354.31|357.11|354.31|0
1643685640000|2022-02-01 03:20:40|355.72|352.92|357.29|354.49|357.29|354.49|355.72|352.92|0
1643685650000|2022-02-01 03:20:50|356.94|354.14|356.94|354.14|356.94|354.14|356.76|353.96|0
1643685660000|2022-02-01 03:21:00|356.59|353.79|355.72|352.92|356.59|353.79|355.72|352.92|0
1643685670000|2022-02-01 03:21:10|355.81|353.01|355.54|352.74|355.81|353.01|355.54|352.74|0
1643685680000|2022-02-01 03:21:20|355.89|353.09|355.89|353.09|355.89|353.09|355.72|352.92|0
1643685690000|2022-02-01 03:21:30|355.98|353.18|356.07|353.27|356.24|353.44|355.98|353.18|0
1643685700000|2022-02-01 03:21:40|355.72|352.92|355.72|352.92|355.89|353.09|355.72|352.92|0
1643685710000|2022-02-01 03:21:50|355.89|353.09|355.81|353.01|355.89|353.09|355.81|353.01|0
1643685720000|2022-02-01 03:22:00|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1643685730000|2022-02-01 03:22:10|355.29|352.49|355.54|352.74|355.54|352.74|355.29|352.49|0
1643685740000|2022-02-01 03:22:20|355.37|352.57|355.37|352.57|355.72|352.92|355.37|352.57|0
1643685750000|2022-02-01 03:22:30|355.2|352.4|355.37|352.57|355.37|352.57|355.2|352.4|0
1643685760000|2022-02-01 03:22:40|355.29|352.49|355.02|352.22|355.37|352.57|355.02|352.22|0
1643685770000|2022-02-01 03:22:50|354.94|352.14|354.85|352.05|354.94|352.14|354.85|352.05|0
1643685780000|2022-02-01 03:23:00|355.11|352.31|355.2|352.4|355.2|352.4|355.02|352.22|0
1643685790000|2022-02-01 03:23:10|354.85|352.05|354.85|352.05|354.85|352.05|354.85|352.05|0
1643685800000|2022-02-01 03:23:20|355.02|352.22|354.94|352.14|355.02|352.22|354.94|352.14|0
1643685810000|2022-02-01 03:23:30|355.02|352.22|355.2|352.4|355.2|352.4|355.02|352.22|0
1643685820000|2022-02-01 03:23:40|355.02|352.22|355.11|352.31|355.2|352.4|355.02|352.22|0
1643685830000|2022-02-01 03:23:50|355.02|352.22|355.02|352.22|355.2|352.4|355.02|352.22|0
1643685840000|2022-02-01 03:24:00|354.85|352.05|354.85|352.05|355.02|352.22|354.85|352.05|0
1643685850000|2022-02-01 03:24:10|355.02|352.22|355.02|352.22|355.02|352.22|355.02|352.22|0
1643685860000|2022-02-01 03:24:20|354.94|352.14|355.02|352.22|355.02|352.22|354.94|352.14|0
1643685870000|2022-02-01 03:24:30|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1643685880000|2022-02-01 03:24:40|355.02|352.22|354.94|352.14|355.02|352.22|354.94|352.14|0
1643685890000|2022-02-01 03:24:50|355.02|352.22|355.2|352.4|355.2|352.4|355.02|352.22|0
1643685900000|2022-02-01 03:25:00|355.37|352.57|355.2|352.4|355.37|352.57|355.2|352.4|0
1643685910000|2022-02-01 03:25:10|355.37|352.57|355.2|352.4|355.37|352.57|355.2|352.4|0
1643685920000|2022-02-01 03:25:20|355.29|352.49|355.37|352.57|355.37|352.57|355.29|352.49|0
1643685930000|2022-02-01 03:25:30|355.46|352.66|355.37|352.57|355.46|352.66|355.37|352.57|0
1643685940000|2022-02-01 03:25:40|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1643685950000|2022-02-01 03:25:50|355.02|352.22|355.2|352.4|355.2|352.4|355.02|352.22|0
1643685960000|2022-02-01 03:26:00|355.29|352.49|355.37|352.57|355.37|352.57|355.2|352.4|0
1643685970000|2022-02-01 03:26:10|355.29|352.49|355.29|352.49|355.37|352.57|355.29|352.49|0
1643685980000|2022-02-01 03:26:20|355.2|352.4|354.85|352.05|355.2|352.4|354.85|352.05|0
1643686000000|2022-02-01 03:26:40|355.02|352.22|354.94|352.14|355.02|352.22|354.94|352.14|0
1643686010000|2022-02-01 03:26:50|355.02|352.22|355.02|352.22|355.02|352.22|354.94|352.14|0
1643686020000|2022-02-01 03:27:00|354.85|352.05|354.85|352.05|354.85|352.05|354.85|352.05|0
1643686030000|2022-02-01 03:27:10|354.94|352.14|354.85|352.05|354.94|352.14|354.85|352.05|0
1643686040000|2022-02-01 03:27:20|354.94|352.14|355.02|352.22|355.02|352.22|354.94|352.14|0
1643686050000|2022-02-01 03:27:30|355.19|352.39|355.28|352.48|355.37|352.57|355.19|352.39|0
1643686060000|2022-02-01 03:27:40|355.19|352.39|355.11|352.31|355.19|352.39|355.11|352.31|0
1643686070000|2022-02-01 03:27:50|355.02|352.22|355.19|352.39|355.19|352.39|355.02|352.22|0
1643686080000|2022-02-01 03:28:00|355.02|352.22|354.5|351.7|355.02|352.22|354.5|351.7|0
1643686090000|2022-02-01 03:28:10|354.15|351.35|355.37|352.57|355.37|352.57|354.15|351.35|0
1643686100000|2022-02-01 03:28:20|355.46|352.66|355.72|352.92|355.72|352.92|355.46|352.66|0
1643686110000|2022-02-01 03:28:30|355.89|353.09|355.72|352.92|355.89|353.09|355.72|352.92|0
1643686120000|2022-02-01 03:28:40|355.37|352.57|355.54|352.74|355.54|352.74|355.37|352.57|0
1643686130000|2022-02-01 03:28:50|355.72|352.92|356.41|353.61|356.41|353.61|355.72|352.92|0
1643686140000|2022-02-01 03:29:00|356.33|353.53|357.11|354.31|357.11|354.31|356.33|353.53|0
1643686150000|2022-02-01 03:29:10|356.93|354.13|357.11|354.31|357.11|354.31|356.93|354.13|0
1643686160000|2022-02-01 03:29:20|357.46|354.66|357.2|354.4|357.46|354.66|357.2|354.4|0
1643686170000|2022-02-01 03:29:30|357.28|354.48|356.59|353.79|357.28|354.48|356.59|353.79|0
1643686180000|2022-02-01 03:29:40|356.41|353.61|356.59|353.79|356.59|353.79|356.41|353.61|0
1643686190000|2022-02-01 03:29:50|356.5|353.7|356.59|353.79|356.59|353.79|356.5|353.7|0
1643686200000|2022-02-01 03:30:00|356.5|353.7|356.59|353.79|356.59|353.79|356.41|353.61|0
1643686210000|2022-02-01 03:30:10|356.68|353.88|356.76|353.96|356.76|353.96|356.68|353.88|0
1643686220000|2022-02-01 03:30:20|356.93|354.13|356.93|354.13|356.93|354.13|356.59|353.79|0
1643686230000|2022-02-01 03:30:30|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1643686240000|2022-02-01 03:30:40|357.11|354.31|357.02|354.22|357.11|354.31|356.93|354.13|0
1643686250000|2022-02-01 03:30:50|357.11|354.31|357.11|354.31|357.28|354.48|357.11|354.31|0
1643686260000|2022-02-01 03:31:00|357.02|354.22|356.93|354.13|357.02|354.22|356.93|354.13|0
1643686270000|2022-02-01 03:31:10|356.41|353.61|356.58|353.78|356.58|353.78|356.41|353.61|0
1643686280000|2022-02-01 03:31:20|356.76|353.96|356.58|353.78|356.76|353.96|356.58|353.78|0
1643686300000|2022-02-01 03:31:40|356.76|353.96|356.93|354.13|357.28|354.48|356.76|353.96|0
1643686310000|2022-02-01 03:31:50|356.76|353.96|356.41|353.61|356.76|353.96|356.41|353.61|0
1643686320000|2022-02-01 03:32:00|356.58|353.78|356.68|353.88|356.76|353.96|356.5|353.7|0
1643686330000|2022-02-01 03:32:10|356.76|353.96|357.11|354.31|357.11|354.31|356.76|353.96|0
1643686340000|2022-02-01 03:32:20|356.93|354.13|356.93|354.13|356.93|354.13|356.93|354.13|0
1643686350000|2022-02-01 03:32:30|356.58|353.78|356.33|353.53|356.58|353.78|356.33|353.53|0
1643686360000|2022-02-01 03:32:40|356.24|353.44|356.24|353.44|356.33|353.53|356.24|353.44|0
1643686370000|2022-02-01 03:32:50|356.06|353.26|355.54|352.74|356.06|353.26|355.54|352.74|0
1643686380000|2022-02-01 03:33:00|355.8|353|356.41|353.61|356.41|353.61|355.8|353|0
1643686390000|2022-02-01 03:33:10|356.58|353.78|356.58|353.78|356.58|353.78|356.5|353.7|0
1643686400000|2022-02-01 03:33:20|356.41|353.61|356.41|353.61|356.58|353.78|356.24|353.44|0
1643686410000|2022-02-01 03:33:30|356.5|353.7|356.58|353.78|356.58|353.78|356.5|353.7|0
1643686430000|2022-02-01 03:33:50|356.5|353.7|356.58|353.78|356.58|353.78|356.5|353.7|0
1643686440000|2022-02-01 03:34:00|356.76|353.96|356.93|354.13|356.93|354.13|356.76|353.96|0
1643686450000|2022-02-01 03:34:10|357.37|354.57|357.28|354.48|357.37|354.57|357.2|354.4|0
1643686460000|2022-02-01 03:34:20|357.2|354.4|357.11|354.31|357.28|354.48|357.11|354.31|0
1643686470000|2022-02-01 03:34:30|357.2|354.4|357.11|354.31|357.2|354.4|357.11|354.31|0
1643686480000|2022-02-01 03:34:40|357.28|354.48|357.11|354.31|357.28|354.48|357.11|354.31|0
1643686490000|2022-02-01 03:34:50|357.02|354.22|356.93|354.13|357.02|354.22|356.93|354.13|0
1643686500000|2022-02-01 03:35:00|357.02|354.22|356.76|353.96|357.02|354.22|356.76|353.96|0
1643686510000|2022-02-01 03:35:10|357.02|354.22|356.85|354.05|357.02|354.22|356.85|354.05|0
1643686520000|2022-02-01 03:35:20|356.76|353.96|356.85|354.05|356.93|354.13|356.76|353.96|0
1643686530000|2022-02-01 03:35:30|356.76|353.96|356.93|354.13|356.93|354.13|356.76|353.96|0
1643686540000|2022-02-01 03:35:40|357.02|354.22|357.28|354.48|357.28|354.48|357.02|354.22|0
1643686550000|2022-02-01 03:35:50|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1643686560000|2022-02-01 03:36:00|357.63|354.83|358.5|355.7|358.5|355.7|357.63|354.83|0
1643686570000|2022-02-01 03:36:10|358.07|355.27|358.33|355.53|358.33|355.53|357.89|355.09|0
1643686580000|2022-02-01 03:36:20|357.98|355.18|358.24|355.44|358.24|355.44|357.98|355.18|0
1643686590000|2022-02-01 03:36:30|358.15|355.35|358.33|355.53|358.33|355.53|358.07|355.27|0
1643686600000|2022-02-01 03:36:40|358.15|355.35|358.07|355.27|358.15|355.35|357.98|355.18|0
1643686610000|2022-02-01 03:36:50|357.8|355|357.45|354.65|357.8|355|357.45|354.65|0
1643686620000|2022-02-01 03:37:00|357.11|354.31|357.11|354.31|357.11|354.31|356.93|354.13|0
1643686630000|2022-02-01 03:37:10|356.93|354.13|357.11|354.31|357.11|354.31|356.85|354.05|0
1643686640000|2022-02-01 03:37:20|357.02|354.22|356.93|354.13|357.11|354.31|356.93|354.13|0
1643686650000|2022-02-01 03:37:30|357.11|354.31|356.93|354.13|357.2|354.4|356.93|354.13|0
1643686660000|2022-02-01 03:37:40|357.02|354.22|356.93|354.13|357.1|354.3|356.93|354.13|0
1643686670000|2022-02-01 03:37:50|356.58|353.78|356.32|353.52|356.58|353.78|356.32|353.52|0
1643686680000|2022-02-01 03:38:00|356.23|353.43|356.15|353.35|356.23|353.43|356.06|353.26|0
1643686690000|2022-02-01 03:38:10|356.06|353.26|356.41|353.61|356.41|353.61|356.06|353.26|0
1643686700000|2022-02-01 03:38:20|356.76|353.96|356.76|353.96|356.76|353.96|356.58|353.78|0
1643686710000|2022-02-01 03:38:30|356.58|353.78|356.67|353.87|356.67|353.87|356.58|353.78|0
1643686720000|2022-02-01 03:38:40|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1643686730000|2022-02-01 03:38:50|356.76|353.96|356.67|353.87|356.76|353.96|356.58|353.78|0
1643686740000|2022-02-01 03:39:00|356.76|353.96|356.58|353.78|356.76|353.96|356.5|353.7|0
1643686750000|2022-02-01 03:39:10|356.41|353.61|356.41|353.61|356.5|353.7|356.41|353.61|0
1643686760000|2022-02-01 03:39:20|356.76|353.96|356.93|354.13|356.93|354.13|356.58|353.78|0
1643686770000|2022-02-01 03:39:30|356.85|354.05|357.19|354.39|357.19|354.39|356.85|354.05|0
1643686780000|2022-02-01 03:39:40|357.1|354.3|357.02|354.22|357.19|354.39|356.93|354.13|0
1643686790000|2022-02-01 03:39:50|357.1|354.3|356.58|353.78|357.1|354.3|356.23|353.43|0
1643686800000|2022-02-01 03:40:00|356.41|353.61|356.58|353.78|356.58|353.78|356.41|353.61|0
1643686830000|2022-02-01 03:40:30|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1643686840000|2022-02-01 03:40:40|356.58|353.78|356.67|353.87|356.67|353.87|356.58|353.78|0
1643686850000|2022-02-01 03:40:50|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1643686870000|2022-02-01 03:41:10|356.76|353.96|356.58|353.78|356.76|353.96|356.58|353.78|0
1643686880000|2022-02-01 03:41:20|356.67|353.87|356.75|353.95|356.75|353.95|356.67|353.87|0
1643686890000|2022-02-01 03:41:30|356.58|353.78|356.75|353.95|356.75|353.95|356.58|353.78|0
1643686900000|2022-02-01 03:41:40|356.85|354.05|356.41|353.61|356.85|354.05|356.41|353.61|0
1643686910000|2022-02-01 03:41:50|356.32|353.52|356.23|353.43|356.32|353.52|356.23|353.43|0
1643686920000|2022-02-01 03:42:00|356.41|353.61|356.58|353.78|356.67|353.87|356.41|353.61|0
1643686930000|2022-02-01 03:42:10|356.5|353.7|356.58|353.78|356.58|353.78|356.41|353.61|0
1643686940000|2022-02-01 03:42:20|356.67|353.87|356.67|353.87|356.67|353.87|356.67|353.87|0
1643686950000|2022-02-01 03:42:30|356.75|353.95|356.93|354.13|356.93|354.13|356.75|353.95|0
1643686960000|2022-02-01 03:42:40|356.84|354.04|356.93|354.13|356.93|354.13|356.84|354.04|0
1643686970000|2022-02-01 03:42:50|356.84|354.04|356.84|354.04|356.93|354.13|356.84|354.04|0
1643686980000|2022-02-01 03:43:00|356.93|354.13|356.93|354.13|356.93|354.13|356.75|353.95|0
1643686990000|2022-02-01 03:43:10|356.84|354.04|357.1|354.3|357.28|354.48|356.84|354.04|0
1643687010000|2022-02-01 03:43:30|356.93|354.13|356.32|353.52|356.93|354.13|356.32|353.52|0
1643687020000|2022-02-01 03:43:40|356.41|353.61|356.5|353.7|356.5|353.7|356.41|353.61|0
1643687030000|2022-02-01 03:43:50|356.41|353.61|356.23|353.43|356.41|353.61|356.23|353.43|0
1643687040000|2022-02-01 03:44:00|356.41|353.61|356.23|353.43|356.41|353.61|356.23|353.43|0
1643687060000|2022-02-01 03:44:20|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1643687070000|2022-02-01 03:44:30|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1643687080000|2022-02-01 03:44:40|356.75|353.95|356.58|353.78|356.75|353.95|356.58|353.78|0
1643687090000|2022-02-01 03:44:50|356.75|353.95|356.58|353.78|356.75|353.95|356.58|353.78|0
1643687100000|2022-02-01 03:45:00|356.5|353.7|356.67|353.87|356.67|353.87|356.5|353.7|0
1643687110000|2022-02-01 03:45:10|356.5|353.7|356.4|353.6|356.58|353.78|356.4|353.6|0
1643687120000|2022-02-01 03:45:20|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1643687130000|2022-02-01 03:45:30|356.15|353.35|356.23|353.43|356.32|353.52|356.15|353.35|0
1643687140000|2022-02-01 03:45:40|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1643687150000|2022-02-01 03:45:50|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1643687160000|2022-02-01 03:46:00|356.32|353.52|356.4|353.6|356.4|353.6|356.23|353.43|0
1643687170000|2022-02-01 03:46:10|356.58|353.78|356.4|353.6|356.58|353.78|356.4|353.6|0
1643687180000|2022-02-01 03:46:20|356.5|353.7|356.58|353.78|356.58|353.78|356.32|353.52|0
1643687190000|2022-02-01 03:46:30|356.67|353.87|356.4|353.6|356.67|353.87|356.4|353.6|0
1643687200000|2022-02-01 03:46:40|356.49|353.69|356.32|353.52|356.49|353.69|356.32|353.52|0
1643687210000|2022-02-01 03:46:50|356.4|353.6|356.4|353.6|356.49|353.69|356.32|353.52|0
1643687220000|2022-02-01 03:47:00|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1643687230000|2022-02-01 03:47:10|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1643687240000|2022-02-01 03:47:20|355.97|353.17|356.06|353.26|356.06|353.26|355.97|353.17|0
1643687250000|2022-02-01 03:47:30|356.23|353.43|356.32|353.52|356.32|353.52|356.23|353.43|0
1643687260000|2022-02-01 03:47:40|356.23|353.43|356.23|353.43|356.23|353.43|356.15|353.35|0
1643687270000|2022-02-01 03:47:50|356.49|353.69|356.4|353.6|356.49|353.69|356.4|353.6|0
1643687280000|2022-02-01 03:48:00|356.23|353.43|356.15|353.35|356.23|353.43|356.15|353.35|0
1643687290000|2022-02-01 03:48:10|356.23|353.43|356.06|353.26|356.23|353.43|356.06|353.26|0
1643687300000|2022-02-01 03:48:20|356.15|353.35|356.23|353.43|356.23|353.43|356.15|353.35|0
1643687320000|2022-02-01 03:48:40|356.15|353.35|356.06|353.26|356.15|353.35|356.06|353.26|0
1643687330000|2022-02-01 03:48:50|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1643687340000|2022-02-01 03:49:00|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1643687350000|2022-02-01 03:49:10|356.15|353.35|356.23|353.43|356.23|353.43|356.15|353.35|0
1643687380000|2022-02-01 03:49:40|356.4|353.6|356.32|353.52|356.4|353.6|356.32|353.52|0
1643687390000|2022-02-01 03:49:50|356.23|353.43|356.23|353.43|356.23|353.43|356.15|353.35|0
1643687400000|2022-02-01 03:50:00|356.15|353.35|355.53|352.73|356.23|353.43|355.53|352.73|0
1643687410000|2022-02-01 03:50:10|355.71|352.91|355.88|353.08|355.88|353.08|355.71|352.91|0
1643687420000|2022-02-01 03:50:20|355.8|353|355.8|353|355.8|353|355.71|352.91|0
1643687430000|2022-02-01 03:50:30|355.71|352.91|355.71|352.91|355.71|352.91|355.71|352.91|0
1643687440000|2022-02-01 03:50:40|355.88|353.08|355.88|353.08|355.88|353.08|355.88|353.08|0
1643687450000|2022-02-01 03:50:50|355.8|353|355.71|352.91|355.8|353|355.71|352.91|0
1643687460000|2022-02-01 03:51:00|355.8|353|355.45|352.65|355.8|353|355.45|352.65|0
1643687470000|2022-02-01 03:51:10|355.53|352.73|355.53|352.73|355.53|352.73|355.45|352.65|0
1643687480000|2022-02-01 03:51:20|355.8|353|355.71|352.91|355.8|353|355.71|352.91|0
1643687490000|2022-02-01 03:51:30|355.88|353.08|355.88|353.08|355.88|353.08|355.8|353|0
1643687510000|2022-02-01 03:51:50|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1643687520000|2022-02-01 03:52:00|355.88|353.08|355.88|353.08|355.88|353.08|355.88|353.08|0
1643687530000|2022-02-01 03:52:10|355.97|353.17|356.05|353.25|356.05|353.25|355.97|353.17|0
1643687540000|2022-02-01 03:52:20|355.53|352.73|355.71|352.91|355.71|352.91|355.53|352.73|0
1643687550000|2022-02-01 03:52:30|355.62|352.82|355.53|352.73|355.62|352.82|355.53|352.73|0
1643687560000|2022-02-01 03:52:40|355.71|352.91|355.62|352.82|355.71|352.91|355.62|352.82|0
1643687570000|2022-02-01 03:52:50|355.53|352.73|355.18|352.38|355.53|352.73|355.18|352.38|0
1643687580000|2022-02-01 03:53:00|355.27|352.47|355.18|352.38|355.27|352.47|355.18|352.38|0
1643687590000|2022-02-01 03:53:10|355.01|352.21|355.01|352.21|355.18|352.38|355.01|352.21|0
1643687600000|2022-02-01 03:53:20|354.84|352.04|354.49|351.69|354.84|352.04|354.49|351.69|0
1643687610000|2022-02-01 03:53:30|354.41|351.61|354.49|351.69|354.49|351.69|354.41|351.61|0
1643687620000|2022-02-01 03:53:40|354.58|351.78|354.49|351.69|354.66|351.86|354.49|351.69|0
1643687630000|2022-02-01 03:53:50|354.66|351.86|354.66|351.86|354.66|351.86|354.66|351.86|0
1643687640000|2022-02-01 03:54:00|354.49|351.69|354.32|351.52|354.58|351.78|354.32|351.52|0
1643687650000|2022-02-01 03:54:10|354.41|351.61|354.23|351.43|354.41|351.61|354.23|351.43|0
1643687660000|2022-02-01 03:54:20|354.32|351.52|354.41|351.61|354.49|351.69|354.32|351.52|0
1643687670000|2022-02-01 03:54:30|354.49|351.69|354.32|351.52|354.49|351.69|354.32|351.52|0
1643687680000|2022-02-01 03:54:40|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1643687690000|2022-02-01 03:54:50|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1643687700000|2022-02-01 03:55:00|354.31|351.51|354.49|351.69|354.49|351.69|354.31|351.51|0
1643687710000|2022-02-01 03:55:10|354.66|351.86|354.58|351.78|354.66|351.86|354.58|351.78|0
1643687720000|2022-02-01 03:55:20|354.49|351.69|354.23|351.43|354.49|351.69|354.23|351.43|0
1643687730000|2022-02-01 03:55:30|354.14|351.34|354.14|351.34|354.14|351.34|353.97|351.17|0
1643687740000|2022-02-01 03:55:40|354.23|351.43|354.14|351.34|354.31|351.51|354.14|351.34|0
1643687750000|2022-02-01 03:55:50|354.06|351.26|354.31|351.51|354.31|351.51|354.06|351.26|0
1643687760000|2022-02-01 03:56:00|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1643687770000|2022-02-01 03:56:10|354.49|351.69|354.31|351.51|354.49|351.69|354.31|351.51|0
1643687780000|2022-02-01 03:56:20|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1643687790000|2022-02-01 03:56:30|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1643687800000|2022-02-01 03:56:40|354.06|351.26|354.31|351.51|354.31|351.51|354.06|351.26|0
1643687810000|2022-02-01 03:56:50|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1643687820000|2022-02-01 03:57:00|354.23|351.43|354.31|351.51|354.31|351.51|354.23|351.43|0
1643687830000|2022-02-01 03:57:10|354.49|351.69|354.31|351.51|354.49|351.69|354.31|351.51|0
1643687840000|2022-02-01 03:57:20|354.23|351.43|354.23|351.43|354.31|351.51|354.23|351.43|0
1643687850000|2022-02-01 03:57:30|354.31|351.51|354.66|351.86|354.66|351.86|354.31|351.51|0
1643687860000|2022-02-01 03:57:40|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1643687880000|2022-02-01 03:58:00|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1643687890000|2022-02-01 03:58:10|354.4|351.6|354.49|351.69|354.66|351.86|354.4|351.6|0
1643687910000|2022-02-01 03:58:30|354.58|351.78|354.58|351.78|354.66|351.86|354.49|351.69|0
1643687920000|2022-02-01 03:58:40|354.49|351.69|354.66|351.86|354.66|351.86|354.49|351.69|0
1643687930000|2022-02-01 03:58:50|354.58|351.78|354.66|351.86|354.66|351.86|354.49|351.69|0
1643687940000|2022-02-01 03:59:00|354.31|351.51|354.49|351.69|354.49|351.69|354.31|351.51|0
1643687950000|2022-02-01 03:59:10|354.31|351.51|353.45|350.65|354.31|351.51|353.45|350.65|0
1643687960000|2022-02-01 03:59:20|353.62|350.82|353.79|350.99|353.79|350.99|353.62|350.82|0
1643687970000|2022-02-01 03:59:30|353.62|350.82|353.62|350.82|353.62|350.82|353.62|350.82|0
1643687980000|2022-02-01 03:59:40|353.45|350.65|353.45|350.65|353.45|350.65|353.45|350.65|0
1643687990000|2022-02-01 03:59:50|353.62|350.82|353.79|350.99|353.79|350.99|353.62|350.82|0
1643688000000|2022-02-01 04:00:00|353.62|350.82|353.62|350.82|353.62|350.82|353.62|350.82|0
1643688020000|2022-02-01 04:00:20|353.54|350.74|353.62|350.82|353.62|350.82|353.54|350.74|0
1643688030000|2022-02-01 04:00:30|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1643688040000|2022-02-01 04:00:40|353.62|350.82|353.62|350.82|353.62|350.82|353.45|350.65|0
1643688050000|2022-02-01 04:00:50|353.45|350.65|353.62|350.82|353.62|350.82|353.45|350.65|0
1643688070000|2022-02-01 04:01:10|353.45|350.65|353.45|350.65|353.54|350.74|353.45|350.65|0
1643688080000|2022-02-01 04:01:20|353.44|350.64|353.44|350.64|353.44|350.64|353.44|350.64|0
1643688090000|2022-02-01 04:01:30|353.62|350.82|353.62|350.82|353.62|350.82|353.62|350.82|0
1643688100000|2022-02-01 04:01:40|353.79|350.99|353.88|351.08|353.97|351.17|353.79|350.99|0
1643688110000|2022-02-01 04:01:50|353.97|351.17|353.79|350.99|353.97|351.17|353.79|350.99|0
1643688120000|2022-02-01 04:02:00|353.71|350.91|353.96|351.16|353.96|351.16|353.71|350.91|0
1643688130000|2022-02-01 04:02:10|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1643688140000|2022-02-01 04:02:20|354.31|351.51|354.49|351.69|354.49|351.69|354.31|351.51|0
1643688160000|2022-02-01 04:02:40|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1643688170000|2022-02-01 04:02:50|354.4|351.6|354.31|351.51|354.4|351.6|354.31|351.51|0
1643688180000|2022-02-01 04:03:00|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1643688190000|2022-02-01 04:03:10|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1643688200000|2022-02-01 04:03:20|353.79|350.99|353.79|350.99|353.88|351.08|353.79|350.99|0
1643688220000|2022-02-01 04:03:40|353.96|351.16|353.96|351.16|353.96|351.16|353.88|351.08|0
1643688230000|2022-02-01 04:03:50|354.05|351.25|354.23|351.43|354.23|351.43|354.05|351.25|0
1643688240000|2022-02-01 04:04:00|354.31|351.51|354.31|351.51|354.31|351.51|354.14|351.34|0
1643688250000|2022-02-01 04:04:10|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1643688280000|2022-02-01 04:04:40|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1643688290000|2022-02-01 04:04:50|354.23|351.43|354.48|351.68|354.48|351.68|354.23|351.43|0
1643688300000|2022-02-01 04:05:00|354.66|351.86|354.48|351.68|354.66|351.86|354.48|351.68|0
1643688310000|2022-02-01 04:05:10|354.66|351.86|354.83|352.03|354.83|352.03|354.66|351.86|0
1643688320000|2022-02-01 04:05:20|354.66|351.86|354.83|352.03|354.83|352.03|354.66|351.86|0
1643688330000|2022-02-01 04:05:30|355.01|352.21|355.01|352.21|355.18|352.38|354.92|352.12|0
1643688350000|2022-02-01 04:05:50|354.92|352.12|354.66|351.86|354.92|352.12|354.66|351.86|0
1643688360000|2022-02-01 04:06:00|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1643688370000|2022-02-01 04:06:10|354.66|351.86|354.66|351.86|354.75|351.95|354.66|351.86|0
1643688380000|2022-02-01 04:06:20|354.48|351.68|354.31|351.51|354.48|351.68|354.31|351.51|0
1643688390000|2022-02-01 04:06:30|354.66|351.86|354.66|351.86|354.66|351.86|354.48|351.68|0
1643688400000|2022-02-01 04:06:40|354.57|351.77|354.48|351.68|354.57|351.77|354.48|351.68|0
1643688410000|2022-02-01 04:06:50|354.4|351.6|354.14|351.34|354.4|351.6|353.96|351.16|0
1643688420000|2022-02-01 04:07:00|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1643688430000|2022-02-01 04:07:10|354.14|351.34|354.14|351.34|354.14|351.34|353.96|351.16|0
1643688440000|2022-02-01 04:07:20|354.57|351.77|354.48|351.68|354.57|351.77|354.48|351.68|0
1643688450000|2022-02-01 04:07:30|354.4|351.6|354.48|351.68|354.48|351.68|354.4|351.6|0
1643688460000|2022-02-01 04:07:40|354.31|351.51|354.48|351.68|354.48|351.68|354.14|351.34|0
1643688470000|2022-02-01 04:07:50|354.31|351.51|354.31|351.51|354.31|351.51|354.23|351.43|0
1643688480000|2022-02-01 04:08:00|354.4|351.6|354.23|351.43|354.4|351.6|354.23|351.43|0
1643688490000|2022-02-01 04:08:10|354.31|351.51|354.31|351.51|354.31|351.51|354.23|351.43|0
1643688510000|2022-02-01 04:08:30|354.4|351.6|354.57|351.77|354.57|351.77|354.4|351.6|0
1643688520000|2022-02-01 04:08:40|354.66|351.86|355|352.2|355|352.2|354.66|351.86|0
1643688530000|2022-02-01 04:08:50|355.18|352.38|355|352.2|355.18|352.38|355|352.2|0
1643688540000|2022-02-01 04:09:00|355.09|352.29|355.09|352.29|355.09|352.29|355|352.2|0
1643688550000|2022-02-01 04:09:10|355|352.2|355.35|352.55|355.35|352.55|355|352.2|0
1643688560000|2022-02-01 04:09:20|355.7|352.9|355.87|353.07|355.87|353.07|355.7|352.9|0
1643688570000|2022-02-01 04:09:30|355.7|352.9|355.62|352.82|355.7|352.9|355.62|352.82|0
1643688580000|2022-02-01 04:09:40|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1643688590000|2022-02-01 04:09:50|355.79|352.99|355.7|352.9|355.79|352.99|355.7|352.9|0
1643688600000|2022-02-01 04:10:00|355.79|352.99|355.7|352.9|356.05|353.25|355.7|352.9|0
1643688610000|2022-02-01 04:10:10|355.62|352.82|355.7|352.9|355.7|352.9|355.62|352.82|0
1643688620000|2022-02-01 04:10:20|355.62|352.82|355.7|352.9|355.7|352.9|355.52|352.72|0
1643688630000|2022-02-01 04:10:30|355.52|352.72|355|352.2|355.52|352.72|355|352.2|0
1643688640000|2022-02-01 04:10:40|355.35|352.55|355.27|352.47|355.44|352.64|355.27|352.47|0
1643688650000|2022-02-01 04:10:50|355.35|352.55|355.27|352.47|355.35|352.55|355.27|352.47|0
1643688660000|2022-02-01 04:11:00|355.35|352.55|355.18|352.38|355.35|352.55|355.18|352.38|0
1643688670000|2022-02-01 04:11:10|355.27|352.47|355.18|352.38|355.27|352.47|355.18|352.38|0
1643688680000|2022-02-01 04:11:20|355|352.2|355|352.2|355|352.2|355|352.2|0
1643688690000|2022-02-01 04:11:30|354.92|352.12|355|352.2|355|352.2|354.92|352.12|0
1643688700000|2022-02-01 04:11:40|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1643688710000|2022-02-01 04:11:50|354.92|352.12|355|352.2|355|352.2|354.83|352.03|0
1643688720000|2022-02-01 04:12:00|354.75|351.95|355|352.2|355|352.2|354.66|351.86|0
1643688730000|2022-02-01 04:12:10|355.18|352.38|355.35|352.55|355.35|352.55|355.18|352.38|0
1643688770000|2022-02-01 04:12:50|355.52|352.72|355.7|352.9|355.7|352.9|355.52|352.72|0
1643688780000|2022-02-01 04:13:00|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1643688790000|2022-02-01 04:13:10|355.7|352.9|355.7|352.9|355.87|353.07|355.7|352.9|0
1643688800000|2022-02-01 04:13:20|355.87|353.07|355.79|352.99|355.87|353.07|355.79|352.99|0
1643688810000|2022-02-01 04:13:30|355.7|352.9|355.87|353.07|355.87|353.07|355.7|352.9|0
1643688820000|2022-02-01 04:13:40|355.7|352.9|355.7|352.9|355.87|353.07|355.7|352.9|0
1643688830000|2022-02-01 04:13:50|355.61|352.81|355.87|353.07|355.87|353.07|355.61|352.81|0
1643688840000|2022-02-01 04:14:00|355.79|352.99|355.7|352.9|355.87|353.07|355.7|352.9|0
1643688860000|2022-02-01 04:14:20|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1643688870000|2022-02-01 04:14:30|355.18|352.38|355.35|352.55|355.35|352.55|355.18|352.38|0
1643688880000|2022-02-01 04:14:40|355.27|352.47|355.35|352.55|355.35|352.55|355.18|352.38|0
1643688900000|2022-02-01 04:15:00|355.27|352.47|355.27|352.47|355.27|352.47|355.17|352.37|0
1643688910000|2022-02-01 04:15:10|355.35|352.55|355.17|352.37|355.35|352.55|355.09|352.29|0
1643688930000|2022-02-01 04:15:30|355.35|352.55|354.65|351.85|355.35|352.55|354.65|351.85|0
1643688940000|2022-02-01 04:15:40|354.83|352.03|354.65|351.85|354.83|352.03|354.65|351.85|0
1643688960000|2022-02-01 04:16:00|354.48|351.68|354.13|351.33|354.48|351.68|354.13|351.33|0
1643688970000|2022-02-01 04:16:10|353.96|351.16|354.13|351.33|354.13|351.33|353.96|351.16|0
1643688980000|2022-02-01 04:16:20|354.22|351.42|353.96|351.16|354.22|351.42|353.96|351.16|0
1643689000000|2022-02-01 04:16:40|353.79|350.99|353.79|350.99|353.96|351.16|353.79|350.99|0
1643689010000|2022-02-01 04:16:50|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1643689020000|2022-02-01 04:17:00|353.96|351.16|353.79|350.99|354.13|351.33|353.79|350.99|0
1643689040000|2022-02-01 04:17:20|353.88|351.08|353.96|351.16|353.96|351.16|353.88|351.08|0
1643689070000|2022-02-01 04:17:50|353.88|351.08|353.78|350.98|353.88|351.08|353.78|350.98|0
1643689080000|2022-02-01 04:18:00|353.96|351.16|354.13|351.33|354.13|351.33|353.96|351.16|0
1643689090000|2022-02-01 04:18:10|354.22|351.42|354.13|351.33|354.22|351.42|354.13|351.33|0
1643689100000|2022-02-01 04:18:20|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1643689110000|2022-02-01 04:18:30|354.13|351.33|353.96|351.16|354.13|351.33|353.96|351.16|0
1643689120000|2022-02-01 04:18:40|354.13|351.33|354.13|351.33|354.13|351.33|354.13|351.33|0
1643689130000|2022-02-01 04:18:50|353.96|351.16|354.05|351.25|354.05|351.25|353.96|351.16|0
1643689140000|2022-02-01 04:19:00|354.13|351.33|354.13|351.33|354.13|351.33|354.13|351.33|0
1643689150000|2022-02-01 04:19:10|353.96|351.16|353.96|351.16|353.96|351.16|353.78|350.98|0
1643689160000|2022-02-01 04:19:20|354.13|351.33|354.05|351.25|354.13|351.33|354.05|351.25|0
1643689170000|2022-02-01 04:19:30|354.13|351.33|353.96|351.16|354.13|351.33|353.87|351.07|0
1643689180000|2022-02-01 04:19:40|354.13|351.33|354.05|351.25|354.13|351.33|354.05|351.25|0
1643689200000|2022-02-01 04:20:00|354.13|351.33|353.78|350.98|354.13|351.33|353.78|350.98|0
1643689210000|2022-02-01 04:20:10|353.87|351.07|353.96|351.16|353.96|351.16|353.87|351.07|0
1643689230000|2022-02-01 04:20:30|354.05|351.25|353.78|350.98|354.05|351.25|353.78|350.98|0
1643689240000|2022-02-01 04:20:40|353.44|350.64|353.44|350.64|353.44|350.64|353.44|350.64|0
1643689250000|2022-02-01 04:20:50|353.26|350.46|353.26|350.46|353.26|350.46|353.26|350.46|0
1643689260000|2022-02-01 04:21:00|353.44|350.64|353.26|350.46|353.44|350.64|353.26|350.46|0
1643689270000|2022-02-01 04:21:10|353.44|350.64|353.44|350.64|353.44|350.64|353.44|350.64|0
1643689280000|2022-02-01 04:21:20|353.35|350.55|353.09|350.29|353.35|350.55|353.09|350.29|0
1643689300000|2022-02-01 04:21:40|353.26|350.46|353.44|350.64|353.44|350.64|353.26|350.46|0
1643689310000|2022-02-01 04:21:50|353.35|350.55|353.35|350.55|353.35|350.55|353.35|350.55|0
1643689320000|2022-02-01 04:22:00|353.44|350.64|353.44|350.64|353.61|350.81|353.26|350.46|0
1643689330000|2022-02-01 04:22:10|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1643689340000|2022-02-01 04:22:20|353.44|350.64|353.44|350.64|353.53|350.73|353.26|350.46|0
1643689350000|2022-02-01 04:22:30|353.26|350.46|353.35|350.55|353.35|350.55|353.26|350.46|0
1643689370000|2022-02-01 04:22:50|353.44|350.64|353.44|350.64|353.44|350.64|353.26|350.46|0
1643689380000|2022-02-01 04:23:00|353.35|350.55|353.35|350.55|353.35|350.55|353.26|350.46|0
1643689390000|2022-02-01 04:23:10|353.26|350.46|353.09|350.29|353.26|350.46|353.01|350.21|0
1643689400000|2022-02-01 04:23:20|352.92|350.12|353.09|350.29|353.18|350.38|352.92|350.12|0
1643689410000|2022-02-01 04:23:30|353.26|350.46|353.09|350.29|353.26|350.46|353.09|350.29|0
1643689420000|2022-02-01 04:23:40|353.18|350.38|353.09|350.29|353.18|350.38|353.09|350.29|0
1643689430000|2022-02-01 04:23:50|353.18|350.38|353.26|350.46|353.26|350.46|353.18|350.38|0
1643689440000|2022-02-01 04:24:00|353.35|350.55|353.18|350.38|353.35|350.55|353.09|350.29|0
1643689450000|2022-02-01 04:24:10|353.26|350.46|353.26|350.46|353.35|350.55|353.26|350.46|0
1643689470000|2022-02-01 04:24:30|353.09|350.29|352.92|350.12|353.09|350.29|352.92|350.12|0
1643689480000|2022-02-01 04:24:40|353.09|350.29|353.09|350.29|353.09|350.29|353.09|350.29|0
1643689490000|2022-02-01 04:24:50|353.01|350.21|353.09|350.29|353.09|350.29|353.01|350.21|0
1643689500000|2022-02-01 04:25:00|352.92|350.12|353.09|350.29|353.09|350.29|352.92|350.12|0
1643689510000|2022-02-01 04:25:10|353.26|350.46|353.26|350.46|353.26|350.46|353.26|350.46|0
1643689520000|2022-02-01 04:25:20|353.18|350.38|353.26|350.46|353.26|350.46|353.18|350.38|0
1643689540000|2022-02-01 04:25:40|353.43|350.63|353.26|350.46|353.43|350.63|353.26|350.46|0
1643689560000|2022-02-01 04:26:00|353.61|350.81|353.61|350.81|353.61|350.81|353.43|350.63|0
1643689570000|2022-02-01 04:26:10|353.95|351.15|353.87|351.07|353.95|351.15|353.87|351.07|0
1643689580000|2022-02-01 04:26:20|353.7|350.9|353.78|350.98|353.78|350.98|353.7|350.9|0
1643689590000|2022-02-01 04:26:30|353.7|350.9|353.7|350.9|353.78|350.98|353.7|350.9|0
1643689600000|2022-02-01 04:26:40|353.78|350.98|353.78|350.98|353.87|351.07|353.78|350.98|0
1643689610000|2022-02-01 04:26:50|353.87|351.07|353.87|351.07|353.87|351.07|353.78|350.98|0
1643689620000|2022-02-01 04:27:00|353.78|350.98|353.7|350.9|353.78|350.98|353.61|350.81|0
1643689630000|2022-02-01 04:27:10|353.78|350.98|353.7|350.9|353.78|350.98|353.7|350.9|0
1643689640000|2022-02-01 04:27:20|353.61|350.81|353.61|350.81|353.61|350.81|353.61|350.81|0
1643689650000|2022-02-01 04:27:30|353.43|350.63|353.61|350.81|353.61|350.81|353.26|350.46|0
1643689660000|2022-02-01 04:27:40|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1643689670000|2022-02-01 04:27:50|353.7|350.9|353.61|350.81|353.7|350.9|353.61|350.81|0
1643689680000|2022-02-01 04:28:00|353.78|350.98|353.7|350.9|353.78|350.98|353.7|350.9|0
1643689690000|2022-02-01 04:28:10|353.61|350.81|353.7|350.9|353.7|350.9|353.61|350.81|0
1643689700000|2022-02-01 04:28:20|353.78|350.98|353.95|351.15|353.95|351.15|353.78|350.98|0
1643689720000|2022-02-01 04:28:40|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1643689730000|2022-02-01 04:28:50|353.7|350.9|353.61|350.81|353.7|350.9|353.61|350.81|0
1643689740000|2022-02-01 04:29:00|353.43|350.63|353.61|350.81|353.61|350.81|353.43|350.63|0
1643689750000|2022-02-01 04:29:10|353.87|351.07|353.95|351.15|353.95|351.15|353.87|351.07|0
1643689760000|2022-02-01 04:29:20|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1643689780000|2022-02-01 04:29:40|353.52|350.72|353.61|350.81|353.61|350.81|353.52|350.72|0
1643689790000|2022-02-01 04:29:50|353.52|350.72|353.52|350.72|353.61|350.81|353.52|350.72|0
1643689800000|2022-02-01 04:30:00|353.61|350.81|353.43|350.63|353.61|350.81|353.43|350.63|0
1643689810000|2022-02-01 04:30:10|353.52|350.72|353.7|350.9|353.7|350.9|353.52|350.72|0
1643689820000|2022-02-01 04:30:20|353.78|350.98|353.95|351.15|353.95|351.15|353.7|350.9|0
1643689830000|2022-02-01 04:30:30|354.13|351.33|353.87|351.07|354.13|351.33|353.87|351.07|0
1643689840000|2022-02-01 04:30:40|353.78|350.98|353.87|351.07|353.87|351.07|353.78|350.98|0
1643689850000|2022-02-01 04:30:50|353.95|351.15|354.04|351.24|354.13|351.33|353.95|351.15|0
1643689860000|2022-02-01 04:31:00|353.95|351.15|354.04|351.24|354.04|351.24|353.95|351.15|0
1643689870000|2022-02-01 04:31:10|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1643689890000|2022-02-01 04:31:30|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1643689900000|2022-02-01 04:31:40|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1643689910000|2022-02-01 04:31:50|353.61|350.81|353.43|350.63|353.61|350.81|353.43|350.63|0
1643689920000|2022-02-01 04:32:00|353.52|350.72|353.43|350.63|353.52|350.72|353.43|350.63|0
1643689930000|2022-02-01 04:32:10|353.61|350.81|353.7|350.9|353.78|350.98|353.61|350.81|0
1643689940000|2022-02-01 04:32:20|353.61|350.81|353.61|350.81|353.61|350.81|353.61|350.81|0
1643689970000|2022-02-01 04:32:50|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1643689980000|2022-02-01 04:33:00|353.43|350.63|353.09|350.29|353.43|350.63|353.09|350.29|0
1643689990000|2022-02-01 04:33:10|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1643690000000|2022-02-01 04:33:20|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1643690010000|2022-02-01 04:33:30|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1643690030000|2022-02-01 04:33:50|353.26|350.46|353.52|350.72|353.52|350.72|353.26|350.46|0
1643690040000|2022-02-01 04:34:00|353.78|350.98|353.69|350.89|353.78|350.98|353.69|350.89|0
1643690050000|2022-02-01 04:34:10|353.95|351.15|353.95|351.15|353.95|351.15|353.87|351.07|0
1643690060000|2022-02-01 04:34:20|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1643690070000|2022-02-01 04:34:30|353.95|351.15|354.04|351.24|354.04|351.24|353.95|351.15|0
1643690080000|2022-02-01 04:34:40|354.12|351.32|354.3|351.5|354.3|351.5|354.12|351.32|0
1643690100000|2022-02-01 04:35:00|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1643690110000|2022-02-01 04:35:10|354.21|351.41|354.12|351.32|354.21|351.41|354.12|351.32|0
1643690120000|2022-02-01 04:35:20|354.21|351.41|354.12|351.32|354.21|351.41|354.12|351.32|0
1643690130000|2022-02-01 04:35:30|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1643690140000|2022-02-01 04:35:40|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1643690150000|2022-02-01 04:35:50|353.78|350.98|354.04|351.24|354.04|351.24|353.78|350.98|0
1643690160000|2022-02-01 04:36:00|354.12|351.32|354.04|351.24|354.12|351.32|354.04|351.24|0
1643690170000|2022-02-01 04:36:10|354.12|351.32|354.12|351.32|354.12|351.32|354.04|351.24|0
1643690180000|2022-02-01 04:36:20|354.04|351.24|354.12|351.32|354.12|351.32|354.04|351.24|0
1643690200000|2022-02-01 04:36:40|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1643690210000|2022-02-01 04:36:50|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1643690220000|2022-02-01 04:37:00|353.78|350.98|353.6|350.8|353.78|350.98|353.6|350.8|0
1643690230000|2022-02-01 04:37:10|353.78|350.98|353.95|351.15|353.95|351.15|353.78|350.98|0
1643690250000|2022-02-01 04:37:30|354.12|351.32|353.95|351.15|354.12|351.32|353.87|351.07|0
1643690260000|2022-02-01 04:37:40|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1643690270000|2022-02-01 04:37:50|354.47|351.67|354.64|351.84|354.64|351.84|354.47|351.67|0
1643690280000|2022-02-01 04:38:00|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1643690290000|2022-02-01 04:38:10|354.39|351.59|354.3|351.5|354.39|351.59|354.3|351.5|0
1643690300000|2022-02-01 04:38:20|354.47|351.67|354.47|351.67|354.47|351.67|354.3|351.5|0
1643690310000|2022-02-01 04:38:30|354.39|351.59|354.3|351.5|354.39|351.59|354.3|351.5|0
1643690340000|2022-02-01 04:39:00|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1643690350000|2022-02-01 04:39:10|354.39|351.59|354.3|351.5|354.39|351.59|354.3|351.5|0
1643690360000|2022-02-01 04:39:20|354.47|351.67|354.56|351.76|354.56|351.76|354.47|351.67|0
1643690370000|2022-02-01 04:39:30|354.64|351.84|354.64|351.84|354.64|351.84|354.56|351.76|0
1643690380000|2022-02-01 04:39:40|354.47|351.67|354.21|351.41|354.47|351.67|354.21|351.41|0
1643690390000|2022-02-01 04:39:50|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1643690400000|2022-02-01 04:40:00|354.3|351.5|354.56|351.76|354.56|351.76|354.3|351.5|0
1643690410000|2022-02-01 04:40:10|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1643690420000|2022-02-01 04:40:20|354.64|351.84|354.47|351.67|354.64|351.84|354.3|351.5|0
1643690430000|2022-02-01 04:40:30|354.39|351.59|354.3|351.5|354.39|351.59|354.3|351.5|0
1643690440000|2022-02-01 04:40:40|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1643690450000|2022-02-01 04:40:50|354.3|351.5|354.47|351.67|354.47|351.67|354.3|351.5|0
1643690460000|2022-02-01 04:41:00|354.39|351.59|354.56|351.76|354.56|351.76|354.39|351.59|0
1643690470000|2022-02-01 04:41:10|354.64|351.84|354.82|352.02|354.82|352.02|354.56|351.76|0
1643690500000|2022-02-01 04:41:40|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1643690510000|2022-02-01 04:41:50|354.82|352.02|354.99|352.19|354.99|352.19|354.82|352.02|0
1643690520000|2022-02-01 04:42:00|354.82|352.02|354.82|352.02|354.82|352.02|354.73|351.93|0
1643690530000|2022-02-01 04:42:10|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1643690540000|2022-02-01 04:42:20|354.56|351.76|354.56|351.76|354.56|351.76|354.47|351.67|0
1643690550000|2022-02-01 04:42:30|354.64|351.84|354.47|351.67|354.64|351.84|354.47|351.67|0
1643690560000|2022-02-01 04:42:40|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1643690570000|2022-02-01 04:42:50|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1643690580000|2022-02-01 04:43:00|354.12|351.32|354.29|351.49|354.29|351.49|354.12|351.32|0
1643690590000|2022-02-01 04:43:10|354.21|351.41|354.39|351.59|354.47|351.67|354.21|351.41|0
1643690600000|2022-02-01 04:43:20|354.47|351.67|354.56|351.76|354.56|351.76|354.47|351.67|0
1643690610000|2022-02-01 04:43:30|354.47|351.67|354.56|351.76|354.56|351.76|354.47|351.67|0
1643690620000|2022-02-01 04:43:40|354.64|351.84|354.47|351.67|354.64|351.84|354.47|351.67|0
1643690630000|2022-02-01 04:43:50|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1643690640000|2022-02-01 04:44:00|354.47|351.67|354.38|351.58|354.47|351.67|354.38|351.58|0
1643690650000|2022-02-01 04:44:10|354.47|351.67|354.47|351.67|354.47|351.67|354.38|351.58|0
1643690660000|2022-02-01 04:44:20|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1643690670000|2022-02-01 04:44:30|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1643690680000|2022-02-01 04:44:40|354.38|351.58|354.47|351.67|354.47|351.67|354.38|351.58|0
1643690690000|2022-02-01 04:44:50|354.38|351.58|354.47|351.67|354.47|351.67|354.38|351.58|0
1643690710000|2022-02-01 04:45:10|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1643690720000|2022-02-01 04:45:20|354.47|351.67|354.81|352.01|354.81|352.01|354.47|351.67|0
1643690750000|2022-02-01 04:45:50|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1643690760000|2022-02-01 04:46:00|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1643690770000|2022-02-01 04:46:10|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1643690780000|2022-02-01 04:46:20|354.9|352.1|355.16|352.36|355.16|352.36|354.9|352.1|0
1643690790000|2022-02-01 04:46:30|354.99|352.19|355.08|352.28|355.16|352.36|354.99|352.19|0
1643690800000|2022-02-01 04:46:40|354.99|352.19|355.08|352.28|355.08|352.28|354.99|352.19|0
1643690810000|2022-02-01 04:46:50|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1643690820000|2022-02-01 04:47:00|355.16|352.36|354.81|352.01|355.16|352.36|354.81|352.01|0
1643690840000|2022-02-01 04:47:20|354.73|351.93|354.64|351.84|354.73|351.93|354.64|351.84|0
1643690850000|2022-02-01 04:47:30|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1643690870000|2022-02-01 04:47:50|355.43|352.63|355.34|352.54|355.43|352.63|355.34|352.54|0
1643690880000|2022-02-01 04:48:00|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1643690890000|2022-02-01 04:48:10|355.34|352.54|355.25|352.45|355.34|352.54|355.25|352.45|0
1643690900000|2022-02-01 04:48:20|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1643690920000|2022-02-01 04:48:40|355.08|352.28|355.16|352.36|355.16|352.36|355.08|352.28|0
1643690930000|2022-02-01 04:48:50|355.33|352.53|355.16|352.36|355.33|352.53|355.16|352.36|0
1643690940000|2022-02-01 04:49:00|355.33|352.53|355.43|352.63|355.51|352.71|355.33|352.53|0
1643690950000|2022-02-01 04:49:10|355.33|352.53|355.33|352.53|355.33|352.53|355.16|352.36|0
1643690960000|2022-02-01 04:49:20|355.16|352.36|355.25|352.45|355.25|352.45|355.16|352.36|0
1643690970000|2022-02-01 04:49:30|355.33|352.53|355.25|352.45|355.33|352.53|355.25|352.45|0
1643690980000|2022-02-01 04:49:40|355.16|352.36|355.33|352.53|355.33|352.53|355.16|352.36|0
1643690990000|2022-02-01 04:49:50|355.25|352.45|355.51|352.71|355.51|352.71|355.25|352.45|0
1643691000000|2022-02-01 04:50:00|355.25|352.45|355.25|352.45|355.33|352.53|355.25|352.45|0
1643691010000|2022-02-01 04:50:10|355.16|352.36|355.33|352.53|355.33|352.53|355.16|352.36|0
1643691020000|2022-02-01 04:50:20|355.16|352.36|355.08|352.28|355.16|352.36|355.08|352.28|0
1643691030000|2022-02-01 04:50:30|354.99|352.19|355.16|352.36|355.16|352.36|354.99|352.19|0
1643691040000|2022-02-01 04:50:40|355.25|352.45|355.16|352.36|355.33|352.53|355.16|352.36|0
1643691050000|2022-02-01 04:50:50|354.99|352.19|354.99|352.19|355.16|352.36|354.99|352.19|0
1643691060000|2022-02-01 04:51:00|355.16|352.36|355.16|352.36|355.16|352.36|354.99|352.19|0
1643691070000|2022-02-01 04:51:10|355.33|352.53|355.33|352.53|355.33|352.53|355.33|352.53|0
1643691080000|2022-02-01 04:51:20|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1643691090000|2022-02-01 04:51:30|355.08|352.28|355.16|352.36|355.33|352.53|355.08|352.28|0
1643691100000|2022-02-01 04:51:40|355.33|352.53|355.08|352.28|355.33|352.53|355.08|352.28|0
1643691110000|2022-02-01 04:51:50|355.16|352.36|355.33|352.53|355.33|352.53|355.16|352.36|0
1643691120000|2022-02-01 04:52:00|355.51|352.71|355.51|352.71|355.68|352.88|355.51|352.71|0
1643691130000|2022-02-01 04:52:10|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1643691140000|2022-02-01 04:52:20|355.51|352.71|355.6|352.8|355.6|352.8|355.51|352.71|0
1643691150000|2022-02-01 04:52:30|355.51|352.71|355.33|352.53|355.51|352.71|355.33|352.53|0
1643691160000|2022-02-01 04:52:40|355.25|352.45|355.25|352.45|355.25|352.45|355.16|352.36|0
1643691170000|2022-02-01 04:52:50|355.16|352.36|354.99|352.19|355.16|352.36|354.99|352.19|0
1643691180000|2022-02-01 04:53:00|354.9|352.1|354.9|352.1|354.99|352.19|354.9|352.1|0
1643691190000|2022-02-01 04:53:10|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1643691200000|2022-02-01 04:53:20|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1643691210000|2022-02-01 04:53:30|354.9|352.1|354.9|352.1|354.99|352.19|354.9|352.1|0
1643691220000|2022-02-01 04:53:40|354.99|352.19|354.81|352.01|354.99|352.19|354.81|352.01|0
1643691230000|2022-02-01 04:53:50|355.08|352.28|354.81|352.01|355.08|352.28|354.81|352.01|0
1643691240000|2022-02-01 04:54:00|354.55|351.75|354.64|351.84|354.64|351.84|354.55|351.75|0
1643691250000|2022-02-01 04:54:10|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1643691260000|2022-02-01 04:54:20|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1643691270000|2022-02-01 04:54:30|354.21|351.41|354.12|351.32|354.21|351.41|354.12|351.32|0
1643691280000|2022-02-01 04:54:40|353.94|351.14|354.21|351.41|354.21|351.41|353.94|351.14|0
1643691290000|2022-02-01 04:54:50|354.29|351.49|354.21|351.41|354.29|351.49|354.12|351.32|0
1643691300000|2022-02-01 04:55:00|354.29|351.49|354.46|351.66|354.46|351.66|354.29|351.49|0
1643691310000|2022-02-01 04:55:10|354.38|351.58|354.46|351.66|354.46|351.66|354.38|351.58|0
1643691320000|2022-02-01 04:55:20|354.81|352.01|354.98|352.18|355.07|352.27|354.81|352.01|0
1643691330000|2022-02-01 04:55:30|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1643691340000|2022-02-01 04:55:40|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1643691360000|2022-02-01 04:56:00|354.21|351.41|354.38|351.58|354.38|351.58|354.21|351.41|0
1643691370000|2022-02-01 04:56:10|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1643691380000|2022-02-01 04:56:20|354.12|351.32|354.03|351.23|354.12|351.32|354.03|351.23|0
1643691390000|2022-02-01 04:56:30|353.94|351.14|354.12|351.32|354.12|351.32|353.94|351.14|0
1643691400000|2022-02-01 04:56:40|353.94|351.14|353.94|351.14|354.12|351.32|353.94|351.14|0
1643691420000|2022-02-01 04:57:00|353.77|350.97|353.86|351.06|353.86|351.06|353.77|350.97|0
1643691430000|2022-02-01 04:57:10|353.77|350.97|353.94|351.14|353.94|351.14|353.77|350.97|0
1643691440000|2022-02-01 04:57:20|354.12|351.32|353.94|351.14|354.12|351.32|353.94|351.14|0
1643691450000|2022-02-01 04:57:30|354.12|351.32|354.03|351.23|354.12|351.32|353.94|351.14|0
1643691460000|2022-02-01 04:57:40|353.94|351.14|353.86|351.06|353.94|351.14|353.86|351.06|0
1643691470000|2022-02-01 04:57:50|353.77|350.97|353.86|351.06|353.86|351.06|353.77|350.97|0
1643691480000|2022-02-01 04:58:00|353.94|351.14|353.86|351.06|353.94|351.14|353.86|351.06|0
1643691490000|2022-02-01 04:58:10|353.94|351.14|353.86|351.06|353.94|351.14|353.77|350.97|0
1643691500000|2022-02-01 04:58:20|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1643691510000|2022-02-01 04:58:30|353.86|351.06|354.73|351.93|354.73|351.93|353.77|350.97|0
1643691520000|2022-02-01 04:58:40|354.82|352.02|354.25|351.45|354.82|352.02|354.25|351.45|0
1643691530000|2022-02-01 04:58:50|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1643691540000|2022-02-01 04:59:00|354.34|351.54|354.42|351.62|354.42|351.62|354.34|351.54|0
1643691550000|2022-02-01 04:59:10|354.25|351.45|354.17|351.37|354.25|351.45|354.17|351.37|0
1643691560000|2022-02-01 04:59:20|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1643691570000|2022-02-01 04:59:30|353.99|351.19|353.9|351.1|353.99|351.19|353.9|351.1|0
1643691580000|2022-02-01 04:59:40|353.99|351.19|353.9|351.1|353.99|351.19|353.9|351.1|0
1643691590000|2022-02-01 04:59:50|353.82|351.02|353.56|350.76|353.82|351.02|353.56|350.76|0
1643691600000|2022-02-01 05:00:00|353.73|350.93|353.73|350.93|353.82|351.02|353.73|350.93|0
1643691610000|2022-02-01 05:00:10|353.65|350.85|353.73|350.93|353.73|350.93|353.65|350.85|0
1643691620000|2022-02-01 05:00:20|353.9|351.1|353.82|351.02|353.9|351.1|353.82|351.02|0
1643691630000|2022-02-01 05:00:30|353.73|350.93|353.73|350.93|353.73|350.93|353.73|350.93|0
1643691640000|2022-02-01 05:00:40|353.13|350.33|353.13|350.33|353.21|350.41|353.04|350.24|0
1643691650000|2022-02-01 05:00:50|353.04|350.24|352.86|350.06|353.04|350.24|352.86|350.06|0
1643691660000|2022-02-01 05:01:00|352.95|350.15|352.95|350.15|352.95|350.15|352.95|350.15|0
1643691670000|2022-02-01 05:01:10|352.78|349.98|352.86|350.06|352.86|350.06|352.78|349.98|0
1643691700000|2022-02-01 05:01:40|353.04|350.24|352.86|350.06|353.04|350.24|352.86|350.06|0
1643691710000|2022-02-01 05:01:50|352.95|350.15|353.04|350.24|353.04|350.24|352.86|350.06|0
1643691720000|2022-02-01 05:02:00|352.95|350.15|352.86|350.06|352.95|350.15|352.86|350.06|0
1643691730000|2022-02-01 05:02:10|352.78|349.98|352.78|349.98|352.86|350.06|352.69|349.89|0
1643691740000|2022-02-01 05:02:20|352.69|349.89|352.52|349.72|352.69|349.89|352.34|349.54|0
1643691760000|2022-02-01 05:02:40|352.61|349.81|352.61|349.81|352.61|349.81|352.61|349.81|0
1643691770000|2022-02-01 05:02:50|352.52|349.72|352.52|349.72|352.61|349.81|352.52|349.72|0
1643691780000|2022-02-01 05:03:00|352.34|349.54|352.52|349.72|352.52|349.72|352.34|349.54|0
1643691800000|2022-02-01 05:03:20|352.34|349.54|352.52|349.72|352.52|349.72|352.34|349.54|0
1643691810000|2022-02-01 05:03:30|352.34|349.54|352.61|349.81|352.61|349.81|352.34|349.54|0
1643691820000|2022-02-01 05:03:40|352.69|349.89|353.04|350.24|353.04|350.24|352.69|349.89|0
1643691830000|2022-02-01 05:03:50|353.21|350.41|353.13|350.33|353.21|350.41|353.13|350.33|0
1643691840000|2022-02-01 05:04:00|353.21|350.41|353.21|350.41|353.21|350.41|353.13|350.33|0
1643691850000|2022-02-01 05:04:10|353.13|350.33|353.21|350.41|353.21|350.41|353.13|350.33|0
1643691860000|2022-02-01 05:04:20|353.12|350.32|353.12|350.32|353.12|350.32|353.12|350.32|0
1643691870000|2022-02-01 05:04:30|353.21|350.41|353.21|350.41|353.21|350.41|353.21|350.41|0
1643691880000|2022-02-01 05:04:40|353.38|350.58|353.38|350.58|353.38|350.58|353.21|350.41|0
1643691890000|2022-02-01 05:04:50|353.3|350.5|353.3|350.5|353.3|350.5|353.3|350.5|0
1643691900000|2022-02-01 05:05:00|353.21|350.41|353.3|350.5|353.3|350.5|353.21|350.41|0
1643691910000|2022-02-01 05:05:10|353.21|350.41|353.47|350.67|353.47|350.67|353.21|350.41|0
1643691920000|2022-02-01 05:05:20|353.38|350.58|353.47|350.67|353.47|350.67|353.38|350.58|0
1643691930000|2022-02-01 05:05:30|353.55|350.75|353.73|350.93|353.73|350.93|353.55|350.75|0
1643691940000|2022-02-01 05:05:40|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1643691950000|2022-02-01 05:05:50|353.64|350.84|353.55|350.75|353.64|350.84|353.55|350.75|0
1643691960000|2022-02-01 05:06:00|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1643691970000|2022-02-01 05:06:10|353.64|350.84|353.73|350.93|353.73|350.93|353.55|350.75|0
1643691980000|2022-02-01 05:06:20|353.64|350.84|353.73|350.93|353.73|350.93|353.64|350.84|0
1643691990000|2022-02-01 05:06:30|353.64|350.84|353.38|350.58|353.64|350.84|353.38|350.58|0
1643692000000|2022-02-01 05:06:40|353.55|350.75|353.64|350.84|353.64|350.84|353.55|350.75|0
1643692010000|2022-02-01 05:06:50|353.55|350.75|353.55|350.75|353.64|350.84|353.55|350.75|0
1643692020000|2022-02-01 05:07:00|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1643692030000|2022-02-01 05:07:10|353.47|350.67|353.38|350.58|353.55|350.75|353.38|350.58|0
1643692040000|2022-02-01 05:07:20|353.47|350.67|353.47|350.67|353.55|350.75|353.47|350.67|0
1643692050000|2022-02-01 05:07:30|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1643692070000|2022-02-01 05:07:50|353.55|350.75|353.73|350.93|353.73|350.93|353.55|350.75|0
1643692080000|2022-02-01 05:08:00|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1643692090000|2022-02-01 05:08:10|354.16|351.36|354.25|351.45|354.25|351.45|354.16|351.36|0
1643692110000|2022-02-01 05:08:30|354.42|351.62|354.24|351.44|354.42|351.62|354.24|351.44|0
1643692130000|2022-02-01 05:08:50|353.99|351.19|354.16|351.36|354.16|351.36|353.99|351.19|0
1643692140000|2022-02-01 05:09:00|354.07|351.27|353.99|351.19|354.07|351.27|353.99|351.19|0
1643692150000|2022-02-01 05:09:10|353.9|351.1|354.07|351.27|354.07|351.27|353.9|351.1|0
1643692160000|2022-02-01 05:09:20|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1643692180000|2022-02-01 05:09:40|354.42|351.62|354.42|351.62|354.42|351.62|354.24|351.44|0
1643692190000|2022-02-01 05:09:50|354.59|351.79|354.94|352.14|354.94|352.14|354.59|351.79|0
1643692200000|2022-02-01 05:10:00|354.76|351.96|354.42|351.62|354.76|351.96|354.42|351.62|0
1643692210000|2022-02-01 05:10:10|354.76|351.96|354.76|351.96|354.76|351.96|354.68|351.88|0
1643692220000|2022-02-01 05:10:20|354.59|351.79|354.42|351.62|354.59|351.79|354.42|351.62|0
1643692230000|2022-02-01 05:10:30|354.59|351.79|354.76|351.96|354.94|352.14|354.59|351.79|0
1643692240000|2022-02-01 05:10:40|354.59|351.79|354.59|351.79|354.68|351.88|354.59|351.79|0
1643692260000|2022-02-01 05:11:00|354.76|351.96|354.76|351.96|354.76|351.96|354.59|351.79|0
1643692270000|2022-02-01 05:11:10|354.68|351.88|354.76|351.96|354.76|351.96|354.68|351.88|0
1643692280000|2022-02-01 05:11:20|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1643692290000|2022-02-01 05:11:30|354.24|351.44|354.24|351.44|354.42|351.62|354.24|351.44|0
1643692300000|2022-02-01 05:11:40|354.42|351.62|354.42|351.62|354.51|351.71|354.42|351.62|0
1643692310000|2022-02-01 05:11:50|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1643692320000|2022-02-01 05:12:00|354.59|351.79|354.59|351.79|354.59|351.79|354.59|351.79|0
1643692330000|2022-02-01 05:12:10|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1643692360000|2022-02-01 05:12:40|354.16|351.36|354.07|351.27|354.24|351.44|354.07|351.27|0
1643692380000|2022-02-01 05:13:00|354.16|351.36|354.16|351.36|354.16|351.36|354.16|351.36|0
1643692390000|2022-02-01 05:13:10|354.24|351.44|354.24|351.44|354.24|351.44|354.07|351.27|0
1643692400000|2022-02-01 05:13:20|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1643692410000|2022-02-01 05:13:30|354.33|351.53|354.07|351.27|354.33|351.53|354.07|351.27|0
1643692420000|2022-02-01 05:13:40|354.24|351.44|354.24|351.44|354.24|351.44|354.16|351.36|0
1643692430000|2022-02-01 05:13:50|354.33|351.53|354.24|351.44|354.33|351.53|354.24|351.44|0
1643692440000|2022-02-01 05:14:00|354.16|351.36|354.07|351.27|354.24|351.44|354.07|351.27|0
1643692450000|2022-02-01 05:14:10|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1643692480000|2022-02-01 05:14:40|353.99|351.19|354.07|351.27|354.07|351.27|353.99|351.19|0
1643692490000|2022-02-01 05:14:50|353.9|351.1|353.72|350.92|353.9|351.1|353.64|350.84|0
1643692500000|2022-02-01 05:15:00|353.9|351.1|353.64|350.84|353.9|351.1|353.64|350.84|0
1643692510000|2022-02-01 05:15:10|353.81|351.01|353.81|351.01|353.81|351.01|353.81|351.01|0
1643692520000|2022-02-01 05:15:20|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1643692530000|2022-02-01 05:15:30|354.07|351.27|353.99|351.19|354.07|351.27|353.99|351.19|0
1643692540000|2022-02-01 05:15:40|353.9|351.1|354.07|351.27|354.07|351.27|353.9|351.1|0
1643692560000|2022-02-01 05:16:00|353.9|351.1|353.64|350.84|353.9|351.1|353.64|350.84|0
1643692570000|2022-02-01 05:16:10|353.72|350.92|353.64|350.84|353.72|350.92|353.64|350.84|0
1643692580000|2022-02-01 05:16:20|353.72|350.92|353.72|350.92|353.72|350.92|353.72|350.92|0
1643692600000|2022-02-01 05:16:40|353.9|351.1|353.81|351.01|353.9|351.1|353.81|351.01|0
1643692610000|2022-02-01 05:16:50|353.72|350.92|353.72|350.92|353.72|350.92|353.72|350.92|0
1643692630000|2022-02-01 05:17:10|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1643692640000|2022-02-01 05:17:20|353.81|351.01|353.81|351.01|353.89|351.09|353.81|351.01|0
1643692650000|2022-02-01 05:17:30|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1643692670000|2022-02-01 05:17:50|353.72|350.92|353.89|351.09|353.89|351.09|353.72|350.92|0
1643692680000|2022-02-01 05:18:00|353.81|351.01|353.81|351.01|353.81|351.01|353.81|351.01|0
1643692690000|2022-02-01 05:18:10|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1643692710000|2022-02-01 05:18:30|353.72|350.92|353.72|350.92|353.72|350.92|353.72|350.92|0
1643692720000|2022-02-01 05:18:40|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1643692730000|2022-02-01 05:18:50|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1643692750000|2022-02-01 05:19:10|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1643692760000|2022-02-01 05:19:20|353.89|351.09|354.07|351.27|354.07|351.27|353.89|351.09|0
1643692770000|2022-02-01 05:19:30|354.24|351.44|354.24|351.44|354.24|351.44|354.16|351.36|0
1643692810000|2022-02-01 05:20:10|354.07|351.27|353.98|351.18|354.07|351.27|353.98|351.18|0
1643692820000|2022-02-01 05:20:20|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1643692840000|2022-02-01 05:20:40|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1643692860000|2022-02-01 05:21:00|353.72|350.92|353.72|350.92|353.72|350.92|353.72|350.92|0
1643692870000|2022-02-01 05:21:10|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1643692910000|2022-02-01 05:21:50|353.81|351.01|353.64|350.84|353.81|351.01|353.64|350.84|0
1643692920000|2022-02-01 05:22:00|353.55|350.75|353.55|350.75|353.64|350.84|353.55|350.75|0
1643692950000|2022-02-01 05:22:30|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1643692960000|2022-02-01 05:22:40|353.2|350.4|353.2|350.4|353.2|350.4|353.2|350.4|0
1643692970000|2022-02-01 05:22:50|353.29|350.49|353.2|350.4|353.29|350.49|353.2|350.4|0
1643692980000|2022-02-01 05:23:00|353.29|350.49|353.37|350.57|353.37|350.57|353.2|350.4|0
1643692990000|2022-02-01 05:23:10|353.2|350.4|353.2|350.4|353.2|350.4|353.2|350.4|0
1643693020000|2022-02-01 05:23:40|353.37|350.57|353.55|350.75|353.55|350.75|353.37|350.57|0
1643693040000|2022-02-01 05:24:00|353.64|350.84|353.55|350.75|353.64|350.84|353.55|350.75|0
1643693050000|2022-02-01 05:24:10|353.46|350.66|353.55|350.75|353.55|350.75|353.46|350.66|0
1643693080000|2022-02-01 05:24:40|353.46|350.66|353.46|350.66|353.46|350.66|353.46|350.66|0
1643693090000|2022-02-01 05:24:50|353.89|351.09|353.81|351.01|353.89|351.09|353.81|351.01|0
1643693100000|2022-02-01 05:25:00|353.72|350.92|353.72|350.92|353.72|350.92|353.72|350.92|0
1643693110000|2022-02-01 05:25:10|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1643693120000|2022-02-01 05:25:20|353.81|351.01|353.72|350.92|353.81|351.01|353.72|350.92|0
1643693140000|2022-02-01 05:25:40|353.81|351.01|353.81|351.01|353.89|351.09|353.81|351.01|0
1643693150000|2022-02-01 05:25:50|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1643693170000|2022-02-01 05:26:10|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1643693190000|2022-02-01 05:26:30|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1643693200000|2022-02-01 05:26:40|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1643693210000|2022-02-01 05:26:50|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1643693220000|2022-02-01 05:27:00|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1643693230000|2022-02-01 05:27:10|354.15|351.35|354.15|351.35|354.15|351.35|354.06|351.26|0
1643693240000|2022-02-01 05:27:20|354.06|351.26|353.89|351.09|354.15|351.35|353.89|351.09|0
1643693250000|2022-02-01 05:27:30|353.72|350.92|353.81|351.01|353.81|351.01|353.72|350.92|0
1643693260000|2022-02-01 05:27:40|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1643693290000|2022-02-01 05:28:10|354.15|351.35|354.15|351.35|354.15|351.35|354.15|351.35|0
1643693300000|2022-02-01 05:28:20|354.06|351.26|353.98|351.18|354.06|351.26|353.98|351.18|0
1643693320000|2022-02-01 05:28:40|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1643693330000|2022-02-01 05:28:50|354.24|351.44|354.15|351.35|354.24|351.44|354.06|351.26|0
1643693340000|2022-02-01 05:29:00|353.98|351.18|354.06|351.26|354.06|351.26|353.98|351.18|0
1643693350000|2022-02-01 05:29:10|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1643693360000|2022-02-01 05:29:20|354.06|351.26|354.15|351.35|354.15|351.35|354.06|351.26|0
1643693370000|2022-02-01 05:29:30|353.98|351.18|353.89|351.09|353.98|351.18|353.89|351.09|0
1643693380000|2022-02-01 05:29:40|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1643693390000|2022-02-01 05:29:50|354.15|351.35|354.15|351.35|354.15|351.35|354.15|351.35|0
1643693400000|2022-02-01 05:30:00|354.24|351.44|354.24|351.44|354.24|351.44|354.15|351.35|0
1643693410000|2022-02-01 05:30:10|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1643693440000|2022-02-01 05:30:40|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1643693450000|2022-02-01 05:30:50|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1643693460000|2022-02-01 05:31:00|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1643693490000|2022-02-01 05:31:30|354.06|351.26|354.24|351.44|354.41|351.61|354.06|351.26|0
1643693500000|2022-02-01 05:31:40|354.06|351.26|353.89|351.09|354.06|351.26|353.89|351.09|0
1643693510000|2022-02-01 05:31:50|354.06|351.26|354.41|351.61|354.41|351.61|354.06|351.26|0
1643693530000|2022-02-01 05:32:10|354.24|351.44|354.41|351.61|354.41|351.61|354.24|351.44|0
1643693540000|2022-02-01 05:32:20|354.24|351.44|354.24|351.44|354.41|351.61|354.24|351.44|0
1643693550000|2022-02-01 05:32:30|354.33|351.53|354.33|351.53|354.33|351.53|354.24|351.44|0
1643693560000|2022-02-01 05:32:40|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1643693570000|2022-02-01 05:32:50|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1643693580000|2022-02-01 05:33:00|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1643693590000|2022-02-01 05:33:10|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1643693600000|2022-02-01 05:33:20|353.54|350.74|353.46|350.66|353.54|350.74|353.46|350.66|0
1643693610000|2022-02-01 05:33:30|353.37|350.57|353.29|350.49|353.37|350.57|353.2|350.4|0
1643693620000|2022-02-01 05:33:40|353.37|350.57|353.46|350.66|353.46|350.66|353.37|350.57|0
1643693630000|2022-02-01 05:33:50|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1643693650000|2022-02-01 05:34:10|353.2|350.4|353.2|350.4|353.2|350.4|353.2|350.4|0
1643693660000|2022-02-01 05:34:20|353.29|350.49|353.37|350.57|353.37|350.57|353.29|350.49|0
1643693670000|2022-02-01 05:34:30|353.29|350.49|353.29|350.49|353.29|350.49|353.29|350.49|0
1643693680000|2022-02-01 05:34:40|353.2|350.4|353.37|350.57|353.37|350.57|353.2|350.4|0
1643693690000|2022-02-01 05:34:50|353.2|350.4|353.37|350.57|353.37|350.57|353.2|350.4|0
1643693700000|2022-02-01 05:35:00|353.2|350.4|353.2|350.4|353.2|350.4|353.2|350.4|0
1643693710000|2022-02-01 05:35:10|353.37|350.57|353.29|350.49|353.37|350.57|353.29|350.49|0
1643693720000|2022-02-01 05:35:20|353.2|350.4|353.2|350.4|353.2|350.4|353.2|350.4|0
1643693730000|2022-02-01 05:35:30|353.19|350.39|353.71|350.91|353.71|350.91|353.19|350.39|0
1643693740000|2022-02-01 05:35:40|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1643693750000|2022-02-01 05:35:50|354.06|351.26|353.89|351.09|354.06|351.26|353.89|351.09|0
1643693760000|2022-02-01 05:36:00|353.71|350.91|353.54|350.74|353.71|350.91|353.54|350.74|0
1643693800000|2022-02-01 05:36:40|353.37|350.57|353.46|350.66|353.46|350.66|353.37|350.57|0
1643693820000|2022-02-01 05:37:00|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1643693830000|2022-02-01 05:37:10|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1643693850000|2022-02-01 05:37:30|353.71|350.91|353.89|351.09|353.89|351.09|353.71|350.91|0
1643693860000|2022-02-01 05:37:40|353.8|351|353.71|350.91|353.8|351|353.71|350.91|0
1643693870000|2022-02-01 05:37:50|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1643693880000|2022-02-01 05:38:00|353.46|350.66|353.63|350.83|353.63|350.83|353.46|350.66|0
1643693890000|2022-02-01 05:38:10|353.71|350.91|353.71|350.91|353.71|350.91|353.63|350.83|0
1643693910000|2022-02-01 05:38:30|353.89|351.09|353.8|351|353.89|351.09|353.71|350.91|0
1643693920000|2022-02-01 05:38:40|353.89|351.09|353.8|351|353.89|351.09|353.8|351|0
1643693930000|2022-02-01 05:38:50|353.46|350.66|353.54|350.74|353.54|350.74|353.46|350.66|0
1643693940000|2022-02-01 05:39:00|353.37|350.57|353.19|350.39|353.37|350.57|353.19|350.39|0
1643693950000|2022-02-01 05:39:10|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1643693960000|2022-02-01 05:39:20|353.54|350.74|353.37|350.57|353.54|350.74|353.37|350.57|0
1643693970000|2022-02-01 05:39:30|353.46|350.66|353.46|350.66|353.54|350.74|353.46|350.66|0
1643693980000|2022-02-01 05:39:40|353.54|350.74|353.54|350.74|353.54|350.74|353.46|350.66|0
1643693990000|2022-02-01 05:39:50|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1643694000000|2022-02-01 05:40:00|353.54|350.74|353.54|350.74|353.54|350.74|353.37|350.57|0
1643694020000|2022-02-01 05:40:20|353.46|350.66|353.37|350.57|353.46|350.66|353.37|350.57|0
1643694040000|2022-02-01 05:40:40|353.54|350.74|353.54|350.74|353.54|350.74|353.46|350.66|0
1643694060000|2022-02-01 05:41:00|353.71|350.91|353.98|351.18|354.06|351.26|353.71|350.91|0
1643694070000|2022-02-01 05:41:10|354.06|351.26|353.54|350.74|354.06|351.26|353.54|350.74|0
1643694080000|2022-02-01 05:41:20|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1643694100000|2022-02-01 05:41:40|353.54|350.74|353.63|350.83|353.63|350.83|353.46|350.66|0
1643694110000|2022-02-01 05:41:50|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1643694140000|2022-02-01 05:42:20|353.71|350.91|353.71|350.91|353.71|350.91|353.71|350.91|0
1643694150000|2022-02-01 05:42:30|353.8|351|353.88|351.08|353.88|351.08|353.8|351|0
1643694160000|2022-02-01 05:42:40|353.63|350.83|353.54|350.74|353.63|350.83|353.54|350.74|0
1643694170000|2022-02-01 05:42:50|353.63|350.83|353.8|351|353.8|351|353.63|350.83|0
1643694190000|2022-02-01 05:43:10|353.71|350.91|353.8|351|353.8|351|353.71|350.91|0
1643694200000|2022-02-01 05:43:20|353.71|350.91|353.8|351|353.8|351|353.71|350.91|0
1643694210000|2022-02-01 05:43:30|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1643694230000|2022-02-01 05:43:50|353.71|350.91|353.71|350.91|353.71|350.91|353.71|350.91|0
1643694240000|2022-02-01 05:44:00|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1643694250000|2022-02-01 05:44:10|353.71|350.91|353.71|350.91|353.71|350.91|353.71|350.91|0
1643694260000|2022-02-01 05:44:20|353.8|351|353.8|351|353.8|351|353.8|351|0
1643694270000|2022-02-01 05:44:30|353.71|350.91|353.71|350.91|353.71|350.91|353.71|350.91|0
1643694330000|2022-02-01 05:45:30|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1643694340000|2022-02-01 05:45:40|353.8|351|353.88|351.08|353.88|351.08|353.8|351|0
1643694350000|2022-02-01 05:45:50|353.8|351|353.71|350.91|353.8|351|353.71|350.91|0
1643694360000|2022-02-01 05:46:00|353.8|351|353.71|350.91|353.8|351|353.71|350.91|0
1643694390000|2022-02-01 05:46:30|353.36|350.56|353.36|350.56|353.36|350.56|353.28|350.48|0
1643694400000|2022-02-01 05:46:40|353.28|350.48|353.36|350.56|353.36|350.56|353.28|350.48|0
1643694410000|2022-02-01 05:46:50|353.28|350.48|353.36|350.56|353.36|350.56|353.19|350.39|0
1643694420000|2022-02-01 05:47:00|353.28|350.48|353.19|350.39|353.36|350.56|353.19|350.39|0
1643694430000|2022-02-01 05:47:10|353.28|350.48|353.36|350.56|353.36|350.56|353.28|350.48|0
1643694450000|2022-02-01 05:47:30|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1643694460000|2022-02-01 05:47:40|353.28|350.48|353.19|350.39|353.28|350.48|353.19|350.39|0
1643694470000|2022-02-01 05:47:50|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1643694480000|2022-02-01 05:48:00|353.28|350.48|353.36|350.56|353.36|350.56|353.28|350.48|0
1643694490000|2022-02-01 05:48:10|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1643694500000|2022-02-01 05:48:20|353.36|350.56|353.45|350.65|353.45|350.65|353.36|350.56|0
1643694510000|2022-02-01 05:48:30|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1643694520000|2022-02-01 05:48:40|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1643694530000|2022-02-01 05:48:50|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1643694560000|2022-02-01 05:49:20|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1643694570000|2022-02-01 05:49:30|353.45|350.65|353.71|350.91|353.71|350.91|353.45|350.65|0
1643694580000|2022-02-01 05:49:40|353.88|351.08|353.88|351.08|353.88|351.08|353.71|350.91|0
1643694590000|2022-02-01 05:49:50|353.8|351|353.8|351|353.8|351|353.8|351|0
1643694600000|2022-02-01 05:50:00|353.71|350.91|353.53|350.73|353.71|350.91|353.45|350.65|0
1643694620000|2022-02-01 05:50:20|353.62|350.82|353.53|350.73|353.62|350.82|353.53|350.73|0
1643694630000|2022-02-01 05:50:30|353.45|350.65|353.36|350.56|353.45|350.65|353.36|350.56|0
1643694640000|2022-02-01 05:50:40|353.53|350.73|353.45|350.65|353.53|350.73|353.45|350.65|0
1643694650000|2022-02-01 05:50:50|353.36|350.56|353.36|350.56|353.45|350.65|353.36|350.56|0
1643694660000|2022-02-01 05:51:00|353.28|350.48|353.19|350.39|353.28|350.48|353.19|350.39|0
1643694680000|2022-02-01 05:51:20|353.36|350.56|353.19|350.39|353.36|350.56|353.19|350.39|0
1643694710000|2022-02-01 05:51:50|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1643694720000|2022-02-01 05:52:00|353.19|350.39|353.11|350.31|353.19|350.39|353.11|350.31|0
1643694730000|2022-02-01 05:52:10|353.19|350.39|353.1|350.3|353.19|350.39|353.1|350.3|0
1643694740000|2022-02-01 05:52:20|353.02|350.22|353.01|350.21|353.02|350.22|353.01|350.21|0
1643694770000|2022-02-01 05:52:50|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1643694800000|2022-02-01 05:53:20|353.01|350.21|353.1|350.3|353.19|350.39|353.01|350.21|0
1643694810000|2022-02-01 05:53:30|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1643694850000|2022-02-01 05:54:10|353.01|350.21|352.84|350.04|353.01|350.21|352.84|350.04|0
1643694870000|2022-02-01 05:54:30|352.76|349.96|352.67|349.87|352.76|349.96|352.67|349.87|0
1643694880000|2022-02-01 05:54:40|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1643694890000|2022-02-01 05:54:50|352.67|349.87|352.84|350.04|352.84|350.04|352.67|349.87|0
1643694900000|2022-02-01 05:55:00|353.01|350.21|352.93|350.13|353.01|350.21|352.93|350.13|0
1643694910000|2022-02-01 05:55:10|353.01|350.21|353.01|350.21|353.01|350.21|352.84|350.04|0
1643694920000|2022-02-01 05:55:20|352.93|350.13|352.67|349.87|352.93|350.13|352.67|349.87|0
1643694930000|2022-02-01 05:55:30|352.5|349.7|352.67|349.87|352.67|349.87|352.5|349.7|0
1643694960000|2022-02-01 05:56:00|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1643694980000|2022-02-01 05:56:20|352.58|349.78|352.49|349.69|352.58|349.78|352.49|349.69|0
1643694990000|2022-02-01 05:56:30|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1643695000000|2022-02-01 05:56:40|352.58|349.78|352.67|349.87|352.67|349.87|352.49|349.69|0
1643695010000|2022-02-01 05:56:50|352.49|349.69|352.49|349.69|352.49|349.69|352.32|349.52|0
1643695020000|2022-02-01 05:57:00|352.41|349.61|352.49|349.69|352.49|349.69|352.32|349.52|0
1643695070000|2022-02-01 05:57:50|352.32|349.52|352.32|349.52|352.32|349.52|352.32|349.52|0
1643695080000|2022-02-01 05:58:00|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1643695090000|2022-02-01 05:58:10|352.32|349.52|352.32|349.52|352.32|349.52|352.32|349.52|0
1643695100000|2022-02-01 05:58:20|352.41|349.61|352.32|349.52|352.49|349.69|352.32|349.52|0
1643695120000|2022-02-01 05:58:40|352.15|349.35|351.98|349.18|352.15|349.35|351.8|349|0
1643695140000|2022-02-01 05:59:00|351.46|348.66|351.46|348.66|351.46|348.66|351.46|348.66|0
1643695150000|2022-02-01 05:59:10|351.55|348.75|351.46|348.66|351.55|348.75|351.46|348.66|0
1643695160000|2022-02-01 05:59:20|351.55|348.75|351.98|349.18|351.98|349.18|351.55|348.75|0
1643695170000|2022-02-01 05:59:30|352.06|349.26|352.15|349.35|352.15|349.35|352.06|349.26|0
1643695180000|2022-02-01 05:59:40|352.06|349.26|352.32|349.52|352.32|349.52|352.06|349.26|0
1643695190000|2022-02-01 05:59:50|352.15|349.35|351.98|349.18|352.15|349.35|351.98|349.18|0
1643695200000|2022-02-01 06:00:00|352.67|349.87|352.49|349.69|352.67|349.87|352.49|349.69|0
1643695210000|2022-02-01 06:00:10|352.15|349.35|351.8|349|352.15|349.35|351.8|349|0
1643695220000|2022-02-01 06:00:20|351.72|348.92|351.72|348.92|351.72|348.92|351.63|348.83|0
1643695230000|2022-02-01 06:00:30|351.8|349|351.72|348.92|351.8|349|351.72|348.92|0
1643695240000|2022-02-01 06:00:40|351.63|348.83|351.72|348.92|351.8|349|351.63|348.83|0
1643695250000|2022-02-01 06:00:50|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1643695270000|2022-02-01 06:01:10|351.2|348.4|351.11|348.31|351.28|348.48|351.11|348.31|0
1643695280000|2022-02-01 06:01:20|351.03|348.23|351.03|348.23|351.11|348.31|351.03|348.23|0
1643695290000|2022-02-01 06:01:30|351.11|348.31|350.59|347.79|351.11|348.31|350.59|347.79|0
1643695300000|2022-02-01 06:01:40|350.08|347.28|350.51|347.71|350.59|347.79|350.08|347.28|0
1643695310000|2022-02-01 06:01:50|350.77|347.97|350.25|347.45|350.86|348.06|350.25|347.45|0
1643695320000|2022-02-01 06:02:00|350.59|347.79|350.77|347.97|350.77|347.97|350.59|347.79|0
1643695340000|2022-02-01 06:02:20|350.86|348.06|350.86|348.06|350.86|348.06|350.86|348.06|0
1643695350000|2022-02-01 06:02:30|350.94|348.14|351.11|348.31|351.11|348.31|350.94|348.14|0
1643695360000|2022-02-01 06:02:40|351.28|348.48|351.37|348.57|351.37|348.57|351.28|348.48|0
1643695370000|2022-02-01 06:02:50|351.46|348.66|351.28|348.48|351.46|348.66|351.28|348.48|0
1643695380000|2022-02-01 06:03:00|351.11|348.31|351.2|348.4|351.2|348.4|351.11|348.31|0
1643695390000|2022-02-01 06:03:10|351.46|348.66|351.46|348.66|351.46|348.66|351.46|348.66|0
1643695410000|2022-02-01 06:03:30|351.37|348.57|351.28|348.48|351.37|348.57|351.28|348.48|0
1643695420000|2022-02-01 06:03:40|351.46|348.66|351.37|348.57|351.46|348.66|351.37|348.57|0
1643695430000|2022-02-01 06:03:50|351.46|348.66|351.55|348.75|351.55|348.75|351.46|348.66|0
1643695440000|2022-02-01 06:04:00|351.46|348.66|351.46|348.66|351.46|348.66|351.37|348.57|0
1643695450000|2022-02-01 06:04:10|351.28|348.48|351.46|348.66|351.46|348.66|351.28|348.48|0
1643695460000|2022-02-01 06:04:20|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1643695470000|2022-02-01 06:04:30|351.46|348.66|351.46|348.66|351.46|348.66|351.46|348.66|0
1643695480000|2022-02-01 06:04:40|351.28|348.48|351.28|348.48|351.28|348.48|351.28|348.48|0
1643695490000|2022-02-01 06:04:50|351.46|348.66|351.54|348.74|351.54|348.74|351.46|348.66|0
1643695500000|2022-02-01 06:05:00|351.46|348.66|351.63|348.83|351.63|348.83|351.46|348.66|0
1643695520000|2022-02-01 06:05:20|351.54|348.74|351.45|348.65|351.54|348.74|351.45|348.65|0
1643695540000|2022-02-01 06:05:40|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1643695550000|2022-02-01 06:05:50|351.72|348.92|351.63|348.83|351.72|348.92|351.63|348.83|0
1643695570000|2022-02-01 06:06:10|351.72|348.92|351.45|348.65|351.72|348.92|351.45|348.65|0
1643695580000|2022-02-01 06:06:20|351.37|348.57|351.45|348.65|351.45|348.65|351.37|348.57|0
1643695630000|2022-02-01 06:07:10|351.37|348.57|351.45|348.65|351.45|348.65|351.37|348.57|0
1643695640000|2022-02-01 06:07:20|351.54|348.74|351.63|348.83|351.63|348.83|351.54|348.74|0
1643695650000|2022-02-01 06:07:30|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1643695660000|2022-02-01 06:07:40|351.28|348.48|351.28|348.48|351.28|348.48|351.28|348.48|0
1643695670000|2022-02-01 06:07:50|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1643695680000|2022-02-01 06:08:00|351.37|348.57|351.28|348.48|351.37|348.57|351.28|348.48|0
1643695700000|2022-02-01 06:08:20|351.37|348.57|351.45|348.65|351.45|348.65|351.37|348.57|0
1643695720000|2022-02-01 06:08:40|351.28|348.48|351.28|348.48|351.28|348.48|351.28|348.48|0
1643695730000|2022-02-01 06:08:50|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1643695750000|2022-02-01 06:09:10|351.63|348.83|351.8|349|351.8|349|351.63|348.83|0
1643695770000|2022-02-01 06:09:30|351.89|349.09|351.8|349|351.89|349.09|351.8|349|0
1643695780000|2022-02-01 06:09:40|351.89|349.09|351.8|349|351.97|349.17|351.8|349|0
1643695800000|2022-02-01 06:10:00|351.97|349.17|351.8|349|351.97|349.17|351.8|349|0
1643695810000|2022-02-01 06:10:10|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1643695820000|2022-02-01 06:10:20|352.06|349.26|352.06|349.26|352.06|349.26|352.06|349.26|0
1643695830000|2022-02-01 06:10:30|352.14|349.34|352.14|349.34|352.14|349.34|352.14|349.34|0
1643695840000|2022-02-01 06:10:40|351.89|349.09|351.97|349.17|351.97|349.17|351.8|349|0
1643695850000|2022-02-01 06:10:50|352.06|349.26|352.06|349.26|352.06|349.26|352.06|349.26|0
1643695860000|2022-02-01 06:11:00|352.14|349.34|351.8|349|352.14|349.34|351.8|349|0
1643695890000|2022-02-01 06:11:30|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1643695910000|2022-02-01 06:11:50|352.14|349.34|352.14|349.34|352.14|349.34|352.14|349.34|0
1643695920000|2022-02-01 06:12:00|352.32|349.52|352.23|349.43|352.32|349.52|352.23|349.43|0
1643695930000|2022-02-01 06:12:10|352.14|349.34|352.14|349.34|352.23|349.43|352.14|349.34|0
1643695940000|2022-02-01 06:12:20|352.32|349.52|352.32|349.52|352.32|349.52|352.32|349.52|0
1643695970000|2022-02-01 06:12:50|352.66|349.86|353.01|350.21|353.18|350.38|352.66|349.86|0
1643695980000|2022-02-01 06:13:00|353.18|350.38|353.01|350.21|353.18|350.38|352.92|350.12|0
1643695990000|2022-02-01 06:13:10|353.18|350.38|353.1|350.3|353.18|350.38|353.1|350.3|0
1643696000000|2022-02-01 06:13:20|353.53|350.73|353.53|350.73|353.53|350.73|353.44|350.64|0
1643696010000|2022-02-01 06:13:30|353.62|350.82|353.96|351.16|353.96|351.16|353.62|350.82|0
1643696020000|2022-02-01 06:13:40|353.79|350.99|353.79|350.99|353.87|351.07|353.79|350.99|0
1643696030000|2022-02-01 06:13:50|353.96|351.16|354.13|351.33|354.13|351.33|353.96|351.16|0
1643696040000|2022-02-01 06:14:00|354.22|351.42|354.13|351.33|354.39|351.59|354.13|351.33|0
1643696050000|2022-02-01 06:14:10|354.04|351.24|354.04|351.24|354.04|351.24|354.04|351.24|0
1643696060000|2022-02-01 06:14:20|354.13|351.33|353.96|351.16|354.13|351.33|353.96|351.16|0
1643696070000|2022-02-01 06:14:30|354.04|351.24|353.87|351.07|354.04|351.24|353.87|351.07|0
1643696080000|2022-02-01 06:14:40|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1643696100000|2022-02-01 06:15:00|353.52|350.72|353.52|350.72|353.61|350.81|353.52|350.72|0
1643696110000|2022-02-01 06:15:10|353.61|350.81|353.7|350.9|353.7|350.9|353.35|350.55|0
1643696140000|2022-02-01 06:15:40|353.61|350.81|353.7|350.9|353.7|350.9|353.52|350.72|0
1643696160000|2022-02-01 06:16:00|353.87|351.07|354.04|351.24|354.04|351.24|353.87|351.07|0
1643696170000|2022-02-01 06:16:10|353.87|351.07|353.87|351.07|354.04|351.24|353.87|351.07|0
1643696180000|2022-02-01 06:16:20|353.96|351.16|353.87|351.07|353.96|351.16|353.87|351.07|0
1643696190000|2022-02-01 06:16:30|353.96|351.16|354.04|351.24|354.04|351.24|353.96|351.16|0
1643696210000|2022-02-01 06:16:50|353.96|351.16|354.39|351.59|354.39|351.59|353.96|351.16|0
1643696220000|2022-02-01 06:17:00|354.74|351.94|354.56|351.76|354.74|351.94|354.56|351.76|0
1643696230000|2022-02-01 06:17:10|354.65|351.85|354.91|352.11|354.91|352.11|354.56|351.76|0
1643696240000|2022-02-01 06:17:20|355|352.2|354.91|352.11|355|352.2|354.91|352.11|0
1643696250000|2022-02-01 06:17:30|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1643696260000|2022-02-01 06:17:40|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1643696270000|2022-02-01 06:17:50|354.31|351.51|354.04|351.24|354.31|351.51|354.04|351.24|0
1643696280000|2022-02-01 06:18:00|354.13|351.33|354.04|351.24|354.13|351.33|354.04|351.24|0
1643696330000|2022-02-01 06:18:50|354.13|351.33|354.22|351.42|354.22|351.42|354.13|351.33|0
1643696340000|2022-02-01 06:19:00|354.31|351.51|354.39|351.59|354.39|351.59|354.31|351.51|0
1643696350000|2022-02-01 06:19:10|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1643696360000|2022-02-01 06:19:20|354.22|351.42|354.22|351.42|354.31|351.51|354.22|351.42|0
1643696370000|2022-02-01 06:19:30|354.04|351.24|354.04|351.24|354.04|351.24|354.04|351.24|0
1643696380000|2022-02-01 06:19:40|354.22|351.42|354.13|351.33|354.22|351.42|354.13|351.33|0
1643696390000|2022-02-01 06:19:50|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1643696400000|2022-02-01 06:20:00|354.13|351.33|354.13|351.33|354.13|351.33|354.13|351.33|0
1643696410000|2022-02-01 06:20:10|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1643696440000|2022-02-01 06:20:40|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1643696450000|2022-02-01 06:20:50|354.21|351.41|354.31|351.51|354.31|351.51|354.21|351.41|0
1643696460000|2022-02-01 06:21:00|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1643696470000|2022-02-01 06:21:10|354.39|351.59|354.3|351.5|354.39|351.59|354.3|351.5|0
1643696500000|2022-02-01 06:21:40|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1643696510000|2022-02-01 06:21:50|354.04|351.24|354.13|351.33|354.13|351.33|354.04|351.24|0
1643696520000|2022-02-01 06:22:00|354.04|351.24|354.04|351.24|354.04|351.24|354.04|351.24|0
1643696530000|2022-02-01 06:22:10|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1643696540000|2022-02-01 06:22:20|353.87|351.07|353.87|351.07|353.96|351.16|353.78|350.98|0
1643696550000|2022-02-01 06:22:30|353.78|350.98|353.87|351.07|353.87|351.07|353.69|350.89|0
1643696570000|2022-02-01 06:22:50|353.78|350.98|353.87|351.07|353.87|351.07|353.78|350.98|0
1643696580000|2022-02-01 06:23:00|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1643696590000|2022-02-01 06:23:10|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1643696610000|2022-02-01 06:23:30|354.21|351.41|354.39|351.59|354.39|351.59|354.21|351.41|0
1643696620000|2022-02-01 06:23:40|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1643696630000|2022-02-01 06:23:50|354.39|351.59|354.73|351.93|354.73|351.93|354.39|351.59|0
1643696640000|2022-02-01 06:24:00|354.65|351.85|354.73|351.93|354.73|351.93|354.56|351.76|0
1643696650000|2022-02-01 06:24:10|354.82|352.02|354.65|351.85|354.82|352.02|354.65|351.85|0
1643696660000|2022-02-01 06:24:20|354.56|351.76|354.39|351.59|354.56|351.76|354.39|351.59|0
1643696670000|2022-02-01 06:24:30|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1643696680000|2022-02-01 06:24:40|354.56|351.76|354.39|351.59|354.56|351.76|354.39|351.59|0
1643696700000|2022-02-01 06:25:00|354.3|351.5|354.04|351.24|354.3|351.5|354.04|351.24|0
1643696710000|2022-02-01 06:25:10|353.87|351.07|353.96|351.16|353.96|351.16|353.87|351.07|0
1643696720000|2022-02-01 06:25:20|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1643696730000|2022-02-01 06:25:30|354.04|351.24|353.87|351.07|354.04|351.24|353.87|351.07|0
1643696740000|2022-02-01 06:25:40|353.96|351.16|353.87|351.07|353.96|351.16|353.87|351.07|0
1643696760000|2022-02-01 06:26:00|353.69|350.89|353.52|350.72|353.69|350.89|353.52|350.72|0
1643696780000|2022-02-01 06:26:20|353.61|350.81|353.78|350.98|353.78|350.98|353.61|350.81|0
1643696790000|2022-02-01 06:26:30|353.87|351.07|353.69|350.89|353.87|351.07|353.69|350.89|0
1643696800000|2022-02-01 06:26:40|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1643696810000|2022-02-01 06:26:50|353.96|351.16|353.87|351.07|353.96|351.16|353.87|351.07|0
1643696840000|2022-02-01 06:27:20|353.78|350.98|353.87|351.07|353.87|351.07|353.78|350.98|0
1643696850000|2022-02-01 06:27:30|354.04|351.24|354.04|351.24|354.04|351.24|354.04|351.24|0
1643696860000|2022-02-01 06:27:40|353.87|351.07|353.96|351.16|353.96|351.16|353.87|351.07|0
1643696870000|2022-02-01 06:27:50|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1643696880000|2022-02-01 06:28:00|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1643696890000|2022-02-01 06:28:10|353.87|351.07|353.96|351.16|353.96|351.16|353.87|351.07|0
1643696900000|2022-02-01 06:28:20|354.04|351.24|353.96|351.16|354.04|351.24|353.96|351.16|0
1643696920000|2022-02-01 06:28:40|354.04|351.24|354.04|351.24|354.04|351.24|354.04|351.24|0
1643696930000|2022-02-01 06:28:50|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1643696940000|2022-02-01 06:29:00|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1643696960000|2022-02-01 06:29:20|354.47|351.67|354.38|351.58|354.47|351.67|354.38|351.58|0
1643696970000|2022-02-01 06:29:30|354.56|351.76|354.38|351.58|354.56|351.76|354.38|351.58|0
1643696980000|2022-02-01 06:29:40|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1643696990000|2022-02-01 06:29:50|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1643697000000|2022-02-01 06:30:00|354.38|351.58|354.47|351.67|354.56|351.76|354.38|351.58|0
1643697010000|2022-02-01 06:30:10|354.38|351.58|354.13|351.33|354.38|351.58|354.04|351.24|0
1643697020000|2022-02-01 06:30:20|354.21|351.41|354.13|351.33|354.21|351.41|354.13|351.33|0
1643697030000|2022-02-01 06:30:30|354.21|351.41|354.3|351.5|354.3|351.5|354.21|351.41|0
1643697040000|2022-02-01 06:30:40|354.38|351.58|354.9|352.1|354.9|352.1|354.38|351.58|0
1643697050000|2022-02-01 06:30:50|354.82|352.02|354.82|352.02|354.9|352.1|354.73|351.93|0
1643697060000|2022-02-01 06:31:00|354.9|352.1|355.08|352.28|355.08|352.28|354.9|352.1|0
1643697070000|2022-02-01 06:31:10|354.99|352.19|355.08|352.28|355.08|352.28|354.9|352.1|0
1643697080000|2022-02-01 06:31:20|354.99|352.19|355.08|352.28|355.08|352.28|354.99|352.19|0
1643697090000|2022-02-01 06:31:30|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1643697110000|2022-02-01 06:31:50|354.56|351.76|354.73|351.93|354.73|351.93|354.56|351.76|0
1643697130000|2022-02-01 06:32:10|354.56|351.76|354.65|351.85|354.65|351.85|354.56|351.76|0
1643697140000|2022-02-01 06:32:20|354.73|351.93|354.73|351.93|354.73|351.93|354.65|351.85|0
1643697150000|2022-02-01 06:32:30|354.65|351.85|354.73|351.93|354.73|351.93|354.65|351.85|0
1643697160000|2022-02-01 06:32:40|354.65|351.85|354.9|352.1|354.9|352.1|354.65|351.85|0
1643697170000|2022-02-01 06:32:50|355.08|352.28|355.08|352.28|355.08|352.28|355.08|352.28|0
1643697190000|2022-02-01 06:33:10|354.9|352.1|354.99|352.19|354.99|352.19|354.9|352.1|0
1643697200000|2022-02-01 06:33:20|355.08|352.28|354.9|352.1|355.25|352.45|354.9|352.1|0
1643697230000|2022-02-01 06:33:50|355.08|352.28|355.08|352.28|355.25|352.45|355.08|352.28|0
1643697240000|2022-02-01 06:34:00|355.25|352.45|355.08|352.28|355.25|352.45|355.08|352.28|0
1643697250000|2022-02-01 06:34:10|354.99|352.19|354.99|352.19|355.08|352.28|354.99|352.19|0
1643697260000|2022-02-01 06:34:20|355.08|352.28|354.99|352.19|355.08|352.28|354.99|352.19|0
1643697270000|2022-02-01 06:34:30|354.9|352.1|354.99|352.19|354.99|352.19|354.9|352.1|0
1643697280000|2022-02-01 06:34:40|355.08|352.28|355.08|352.28|355.08|352.28|354.99|352.19|0
1643697290000|2022-02-01 06:34:50|354.99|352.19|354.9|352.1|354.99|352.19|354.9|352.1|0
1643697300000|2022-02-01 06:35:00|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1643697320000|2022-02-01 06:35:20|354.56|351.76|354.99|352.19|354.99|352.19|354.56|351.76|0
1643697330000|2022-02-01 06:35:30|354.9|352.1|354.99|352.19|354.99|352.19|354.9|352.1|0
1643697350000|2022-02-01 06:35:50|355.08|352.28|354.73|351.93|355.08|352.28|354.73|351.93|0
1643697370000|2022-02-01 06:36:10|354.56|351.76|354.56|351.76|354.65|351.85|354.56|351.76|0
1643697380000|2022-02-01 06:36:20|354.3|351.5|354.38|351.58|354.38|351.58|354.3|351.5|0
1643697390000|2022-02-01 06:36:30|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1643697400000|2022-02-01 06:36:40|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1643697410000|2022-02-01 06:36:50|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1643697420000|2022-02-01 06:37:00|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1643697430000|2022-02-01 06:37:10|354.12|351.32|353.95|351.15|354.12|351.32|353.95|351.15|0
1643697440000|2022-02-01 06:37:20|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1643697450000|2022-02-01 06:37:30|354.12|351.32|354.21|351.41|354.21|351.41|354.12|351.32|0
1643697460000|2022-02-01 06:37:40|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1643697480000|2022-02-01 06:38:00|354.21|351.41|354.12|351.32|354.21|351.41|354.12|351.32|0
1643697490000|2022-02-01 06:38:10|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1643697500000|2022-02-01 06:38:20|354.12|351.32|354.03|351.23|354.12|351.32|354.03|351.23|0
1643697510000|2022-02-01 06:38:30|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1643697520000|2022-02-01 06:38:40|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1643697530000|2022-02-01 06:38:50|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1643697540000|2022-02-01 06:39:00|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1643697550000|2022-02-01 06:39:10|353.78|350.98|353.34|350.54|353.78|350.98|353.34|350.54|0
1643697560000|2022-02-01 06:39:20|353.51|350.71|353.34|350.54|353.6|350.8|353.34|350.54|0
1643697570000|2022-02-01 06:39:30|353.43|350.63|353.34|350.54|353.43|350.63|353.34|350.54|0
1643697580000|2022-02-01 06:39:40|353.43|350.63|353.43|350.63|353.43|350.63|353.34|350.54|0
1643697590000|2022-02-01 06:39:50|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1643697600000|2022-02-01 06:40:00|353.26|350.46|353.17|350.37|353.26|350.46|353.17|350.37|0
1643697610000|2022-02-01 06:40:10|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1643697630000|2022-02-01 06:40:30|353.6|350.8|353.69|350.89|353.69|350.89|353.6|350.8|0
1643697660000|2022-02-01 06:41:00|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1643697680000|2022-02-01 06:41:20|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1643697690000|2022-02-01 06:41:30|353.69|350.89|353.69|350.89|353.69|350.89|353.51|350.71|0
1643697700000|2022-02-01 06:41:40|353.43|350.63|353.34|350.54|353.43|350.63|353.34|350.54|0
1643697730000|2022-02-01 06:42:10|353.43|350.63|353.34|350.54|353.43|350.63|353.34|350.54|0
1643697740000|2022-02-01 06:42:20|353.43|350.63|353.51|350.71|353.51|350.71|353.43|350.63|0
1643697750000|2022-02-01 06:42:30|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1643697760000|2022-02-01 06:42:40|353.51|350.71|353.6|350.8|353.6|350.8|353.51|350.71|0
1643697770000|2022-02-01 06:42:50|353.69|350.89|353.6|350.8|353.69|350.89|353.51|350.71|0
1643697790000|2022-02-01 06:43:10|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1643697810000|2022-02-01 06:43:30|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1643697820000|2022-02-01 06:43:40|353.78|350.98|353.86|351.06|353.86|351.06|353.78|350.98|0
1643697830000|2022-02-01 06:43:50|353.78|350.98|353.69|350.89|353.78|350.98|353.69|350.89|0
1643697840000|2022-02-01 06:44:00|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1643697850000|2022-02-01 06:44:10|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1643697860000|2022-02-01 06:44:20|353.86|351.06|353.69|350.89|353.86|351.06|353.69|350.89|0
1643697890000|2022-02-01 06:44:50|353.34|350.54|353.34|350.54|353.51|350.71|353.34|350.54|0
1643697910000|2022-02-01 06:45:10|353.43|350.63|353.43|350.63|353.43|350.63|353.34|350.54|0
1643697920000|2022-02-01 06:45:20|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1643697930000|2022-02-01 06:45:30|353.17|350.37|353.17|350.37|353.17|350.37|353.17|350.37|0
1643697940000|2022-02-01 06:45:40|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1643697950000|2022-02-01 06:45:50|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1643697960000|2022-02-01 06:46:00|353.51|350.71|353.34|350.54|353.51|350.71|353.34|350.54|0
1643697970000|2022-02-01 06:46:10|353.17|350.37|353.17|350.37|353.17|350.37|353.17|350.37|0
1643697980000|2022-02-01 06:46:20|353.26|350.46|353.17|350.37|353.26|350.46|353.17|350.37|0
1643697990000|2022-02-01 06:46:30|353.08|350.28|353.17|350.37|353.17|350.37|353.08|350.28|0
1643698000000|2022-02-01 06:46:40|353.08|350.28|353.26|350.46|353.26|350.46|353.08|350.28|0
1643698010000|2022-02-01 06:46:50|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1643698030000|2022-02-01 06:47:10|353.51|350.71|353.68|350.88|353.68|350.88|353.51|350.71|0
1643698040000|2022-02-01 06:47:20|353.51|350.71|353.68|350.88|353.68|350.88|353.51|350.71|0
1643698070000|2022-02-01 06:47:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1643698080000|2022-02-01 06:48:00|353.86|351.06|353.68|350.88|353.86|351.06|353.6|350.8|0
1643698090000|2022-02-01 06:48:10|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1643698100000|2022-02-01 06:48:20|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1643698120000|2022-02-01 06:48:40|353.51|350.71|353.34|350.54|353.6|350.8|353.34|350.54|0
1643698130000|2022-02-01 06:48:50|353.51|350.71|353.51|350.71|353.68|350.88|353.51|350.71|0
1643698150000|2022-02-01 06:49:10|353.68|350.88|353.51|350.71|353.68|350.88|353.51|350.71|0
1643698160000|2022-02-01 06:49:20|353.43|350.63|353.51|350.71|353.51|350.71|353.43|350.63|0
1643698180000|2022-02-01 06:49:40|353.6|350.8|353.68|350.88|353.68|350.88|353.6|350.8|0
1643698240000|2022-02-01 06:50:40|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1643698250000|2022-02-01 06:50:50|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1643698290000|2022-02-01 06:51:30|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1643698320000|2022-02-01 06:52:00|353.68|350.88|353.86|351.06|353.86|351.06|353.68|350.88|0
1643698330000|2022-02-01 06:52:10|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1643698360000|2022-02-01 06:52:40|353.68|350.88|353.68|350.88|353.68|350.88|353.6|350.8|0
1643698370000|2022-02-01 06:52:50|353.6|350.8|353.68|350.88|353.68|350.88|353.6|350.8|0
1643698380000|2022-02-01 06:53:00|353.6|350.8|353.51|350.71|353.6|350.8|353.51|350.71|0
1643698410000|2022-02-01 06:53:30|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1643698430000|2022-02-01 06:53:50|352.91|350.11|352.99|350.19|352.99|350.19|352.91|350.11|0
1643698440000|2022-02-01 06:54:00|352.82|350.02|352.47|349.67|352.82|350.02|352.47|349.67|0
1643698460000|2022-02-01 06:54:20|352.64|349.84|352.47|349.67|352.64|349.84|352.47|349.67|0
1643698470000|2022-02-01 06:54:30|352.82|350.02|352.47|349.67|352.82|350.02|352.47|349.67|0
1643698480000|2022-02-01 06:54:40|352.64|349.84|352.64|349.84|352.64|349.84|352.64|349.84|0
1643698490000|2022-02-01 06:54:50|352.47|349.67|352.56|349.76|352.56|349.76|352.47|349.67|0
1643698500000|2022-02-01 06:55:00|352.47|349.67|352.47|349.67|352.64|349.84|352.47|349.67|0
1643698510000|2022-02-01 06:55:10|352.56|349.76|352.47|349.67|352.56|349.76|352.47|349.67|0
1643698520000|2022-02-01 06:55:20|352.3|349.5|352.3|349.5|352.47|349.67|352.3|349.5|0
1643698530000|2022-02-01 06:55:30|352.12|349.32|352.3|349.5|352.3|349.5|352.12|349.32|0
1643698540000|2022-02-01 06:55:40|352.12|349.32|352.21|349.41|352.21|349.41|352.12|349.32|0
1643698550000|2022-02-01 06:55:50|352.12|349.32|352.12|349.32|352.12|349.32|352.12|349.32|0
1643698560000|2022-02-01 06:56:00|352.21|349.41|352.3|349.5|352.3|349.5|352.21|349.41|0
1643698570000|2022-02-01 06:56:10|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1643698580000|2022-02-01 06:56:20|352.73|349.93|352.91|350.11|352.91|350.11|352.73|349.93|0
1643698590000|2022-02-01 06:56:30|352.99|350.19|352.64|349.84|352.99|350.19|352.64|349.84|0
1643698610000|2022-02-01 06:56:50|352.73|349.93|352.91|350.11|352.91|350.11|352.73|349.93|0
1643698620000|2022-02-01 06:57:00|352.99|350.19|352.73|349.93|352.99|350.19|352.73|349.93|0
1643698630000|2022-02-01 06:57:10|352.82|350.02|352.9|350.1|352.9|350.1|352.82|350.02|0
1643698640000|2022-02-01 06:57:20|352.81|350.01|352.81|350.01|352.9|350.1|352.81|350.01|0
1643698650000|2022-02-01 06:57:30|352.9|350.1|352.99|350.19|352.99|350.19|352.9|350.1|0
1643698660000|2022-02-01 06:57:40|353.16|350.36|353.16|350.36|353.33|350.53|353.16|350.36|0
1643698670000|2022-02-01 06:57:50|353.25|350.45|353.16|350.36|353.25|350.45|353.16|350.36|0
1643698690000|2022-02-01 06:58:10|353.08|350.28|352.99|350.19|353.08|350.28|352.99|350.19|0
1643698700000|2022-02-01 06:58:20|352.81|350.01|352.81|350.01|352.81|350.01|352.81|350.01|0
1643698710000|2022-02-01 06:58:30|352.64|349.84|352.81|350.01|352.81|350.01|352.64|349.84|0
1643698720000|2022-02-01 06:58:40|352.64|349.84|352.12|349.32|352.64|349.84|352.12|349.32|0
1643698730000|2022-02-01 06:58:50|352.3|349.5|352.12|349.32|352.56|349.76|352.12|349.32|0
1643698740000|2022-02-01 06:59:00|352.3|349.5|352.64|349.84|352.64|349.84|352.3|349.5|0
1643698750000|2022-02-01 06:59:10|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1643698770000|2022-02-01 06:59:30|352.56|349.76|352.3|349.5|352.64|349.84|352.3|349.5|0
1643698780000|2022-02-01 06:59:40|352.39|349.59|352.39|349.59|352.47|349.67|352.3|349.5|0
1643698790000|2022-02-01 06:59:50|352.3|349.5|352.3|349.5|352.3|349.5|352.3|349.5|0
1643698800000|2022-02-01 07:00:00|351.95|349.15|352.81|350.01|352.99|350.19|351.95|349.15|0
1643698810000|2022-02-01 07:00:10|352.73|349.93|352.47|349.67|352.73|349.93|352.47|349.67|0
1643698820000|2022-02-01 07:00:20|352.64|349.84|352.73|349.93|352.73|349.93|352.64|349.84|0
1643698830000|2022-02-01 07:00:30|352.81|350.01|353.16|350.36|353.16|350.36|352.81|350.01|0
1643698840000|2022-02-01 07:00:40|353.08|350.28|352.73|349.93|353.08|350.28|352.73|349.93|0
1643698850000|2022-02-01 07:00:50|352.9|350.1|352.56|349.76|352.9|350.1|352.56|349.76|0
1643698860000|2022-02-01 07:01:00|351.69|348.89|351.78|348.98|351.78|348.98|351.6|348.8|0
1643698870000|2022-02-01 07:01:10|351.69|348.89|351.09|348.29|351.69|348.89|351.09|348.29|0
1643698880000|2022-02-01 07:01:20|350.83|348.03|350.23|347.43|350.83|348.03|350.23|347.43|0
1643698890000|2022-02-01 07:01:30|349.88|347.08|349.8|347|349.97|347.17|349.71|346.91|0
1643698900000|2022-02-01 07:01:40|349.71|346.91|350.05|347.25|350.05|347.25|349.71|346.91|0
1643698910000|2022-02-01 07:01:50|350.22|347.42|350.4|347.6|350.4|347.6|350.22|347.42|0
1643698920000|2022-02-01 07:02:00|350.31|347.51|350.4|347.6|350.4|347.6|350.22|347.42|0
1643698930000|2022-02-01 07:02:10|350.49|347.69|350.49|347.69|350.66|347.86|350.49|347.69|0
1643698940000|2022-02-01 07:02:20|350.4|347.6|350.4|347.6|350.49|347.69|350.4|347.6|0
1643698950000|2022-02-01 07:02:30|350.22|347.42|350.22|347.42|350.4|347.6|350.22|347.42|0
1643698960000|2022-02-01 07:02:40|350.49|347.69|350.4|347.6|350.57|347.77|350.4|347.6|0
1643698970000|2022-02-01 07:02:50|350.31|347.51|350.22|347.42|350.4|347.6|350.22|347.42|0
1643698980000|2022-02-01 07:03:00|350.14|347.34|350.05|347.25|350.14|347.34|349.97|347.17|0
1643698990000|2022-02-01 07:03:10|350.14|347.34|350.4|347.6|350.4|347.6|350.14|347.34|0
1643699000000|2022-02-01 07:03:20|350.49|347.69|350.57|347.77|350.57|347.77|350.49|347.69|0
1643699010000|2022-02-01 07:03:30|350.74|347.94|350.74|347.94|350.83|348.03|350.74|347.94|0
1643699020000|2022-02-01 07:03:40|350.66|347.86|350.57|347.77|350.66|347.86|350.57|347.77|0
1643699030000|2022-02-01 07:03:50|350.74|347.94|350.57|347.77|350.83|348.03|350.4|347.6|0
1643699040000|2022-02-01 07:04:00|350.74|347.94|350.66|347.86|350.74|347.94|350.66|347.86|0
1643699050000|2022-02-01 07:04:10|350.57|347.77|350.49|347.69|350.57|347.77|350.4|347.6|0
1643699060000|2022-02-01 07:04:20|350.57|347.77|350.74|347.94|350.74|347.94|350.57|347.77|0
1643699070000|2022-02-01 07:04:30|350.66|347.86|350.66|347.86|350.66|347.86|350.66|347.86|0
1643699080000|2022-02-01 07:04:40|350.57|347.77|350.91|348.11|350.91|348.11|350.57|347.77|0
1643699090000|2022-02-01 07:04:50|350.83|348.03|351.09|348.29|351.17|348.37|350.83|348.03|0
1643699100000|2022-02-01 07:05:00|351.26|348.46|351.09|348.29|351.26|348.46|350.91|348.11|0
1643699110000|2022-02-01 07:05:10|350.91|348.11|351|348.2|351.08|348.28|350.91|348.11|0
1643699120000|2022-02-01 07:05:20|350.91|348.11|351|348.2|351.08|348.28|350.91|348.11|0
1643699130000|2022-02-01 07:05:30|350.91|348.11|350.91|348.11|350.91|348.11|350.91|348.11|0
1643699140000|2022-02-01 07:05:40|350.74|347.94|351|348.2|351|348.2|350.74|347.94|0
1643699160000|2022-02-01 07:06:00|350.83|348.03|350.83|348.03|351|348.2|350.83|348.03|0
1643699170000|2022-02-01 07:06:10|350.91|348.11|350.74|347.94|350.91|348.11|350.74|347.94|0
1643699180000|2022-02-01 07:06:20|350.91|348.11|350.48|347.68|350.91|348.11|350.48|347.68|0
1643699190000|2022-02-01 07:06:30|350.4|347.6|350.48|347.68|350.48|347.68|350.4|347.6|0
1643699200000|2022-02-01 07:06:40|350.57|347.77|350.48|347.68|350.57|347.77|350.48|347.68|0
1643699210000|2022-02-01 07:06:50|350.22|347.42|350.31|347.51|350.31|347.51|350.22|347.42|0
1643699220000|2022-02-01 07:07:00|350.14|347.34|350.05|347.25|350.14|347.34|350.05|347.25|0
1643699230000|2022-02-01 07:07:10|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1643699240000|2022-02-01 07:07:20|350.48|347.68|350.39|347.59|350.48|347.68|350.31|347.51|0
1643699250000|2022-02-01 07:07:30|350.57|347.77|350.57|347.77|350.66|347.86|350.57|347.77|0
1643699270000|2022-02-01 07:07:50|350.48|347.68|350.05|347.25|350.48|347.68|350.05|347.25|0
1643699280000|2022-02-01 07:08:00|349.97|347.17|349.97|347.17|349.97|347.17|349.97|347.17|0
1643699290000|2022-02-01 07:08:10|350.05|347.25|350.05|347.25|350.05|347.25|350.05|347.25|0
1643699300000|2022-02-01 07:08:20|349.97|347.17|350.14|347.34|350.14|347.34|349.97|347.17|0
1643699310000|2022-02-01 07:08:30|350.05|347.25|349.97|347.17|350.05|347.25|349.97|347.17|0
1643699320000|2022-02-01 07:08:40|350.05|347.25|349.97|347.17|350.05|347.25|349.88|347.08|0
1643699330000|2022-02-01 07:08:50|349.88|347.08|349.88|347.08|349.88|347.08|349.88|347.08|0
1643699340000|2022-02-01 07:09:00|349.71|346.91|349.71|346.91|349.71|346.91|349.71|346.91|0
1643699350000|2022-02-01 07:09:10|349.53|346.73|349.71|346.91|349.71|346.91|349.53|346.73|0
1643699360000|2022-02-01 07:09:20|349.79|346.99|349.79|346.99|349.88|347.08|349.71|346.91|0
1643699370000|2022-02-01 07:09:30|349.88|347.08|349.62|346.82|349.88|347.08|349.62|346.82|0
1643699380000|2022-02-01 07:09:40|349.53|346.73|349.02|346.22|349.53|346.73|349.02|346.22|0
1643699390000|2022-02-01 07:09:50|349.19|346.39|349.11|346.31|349.19|346.39|349.11|346.31|0
1643699400000|2022-02-01 07:10:00|349.02|346.22|349.02|346.22|349.02|346.22|348.85|346.05|0
1643699410000|2022-02-01 07:10:10|348.93|346.13|348.85|346.05|348.93|346.13|348.85|346.05|0
1643699430000|2022-02-01 07:10:30|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1643699440000|2022-02-01 07:10:40|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1643699450000|2022-02-01 07:10:50|348.33|345.53|348.67|345.87|348.67|345.87|348.33|345.53|0
1643699460000|2022-02-01 07:11:00|348.5|345.7|348.42|345.62|348.59|345.79|348.33|345.53|0
1643699470000|2022-02-01 07:11:10|348.33|345.53|347.9|345.1|348.33|345.53|347.81|345.01|0
1643699480000|2022-02-01 07:11:20|347.81|345.01|347.64|344.84|347.81|345.01|347.64|344.84|0
1643699490000|2022-02-01 07:11:30|347.99|345.19|347.64|344.84|347.99|345.19|347.64|344.84|0
1643699500000|2022-02-01 07:11:40|347.47|344.67|346.79|343.99|347.47|344.67|346.79|343.99|0
1643699510000|2022-02-01 07:11:50|346.96|344.16|346.44|343.64|346.96|344.16|346.44|343.64|0
1643699520000|2022-02-01 07:12:00|346.27|343.47|345.25|342.45|346.27|343.47|345.25|342.45|0
1643699530000|2022-02-01 07:12:10|345.34|342.54|345.42|342.62|345.42|342.62|345.08|342.28|0
1643699540000|2022-02-01 07:12:20|345.76|342.96|346.27|343.47|346.27|343.47|345.76|342.96|0
1643699550000|2022-02-01 07:12:30|346.02|343.22|345.68|342.88|346.02|343.22|345.59|342.79|0
1643699560000|2022-02-01 07:12:40|345.76|342.96|345.76|342.96|345.85|343.05|345.76|342.96|0
1643699570000|2022-02-01 07:12:50|345.51|342.71|345.08|342.28|345.51|342.71|345.08|342.28|0
1643699580000|2022-02-01 07:13:00|345.16|342.36|345.08|342.28|345.25|342.45|345.08|342.28|0
1643699590000|2022-02-01 07:13:10|345.59|342.79|345.93|343.13|345.93|343.13|345.59|342.79|0
1643699600000|2022-02-01 07:13:20|345.76|342.96|345.08|342.28|345.76|342.96|345.08|342.28|0
1643699610000|2022-02-01 07:13:30|345.25|342.45|345.08|342.28|345.25|342.45|345.08|342.28|0
1643699620000|2022-02-01 07:13:40|345.25|342.45|345.25|342.45|345.25|342.45|345.16|342.36|0
1643699630000|2022-02-01 07:13:50|345.42|342.62|345.51|342.71|345.59|342.79|345.42|342.62|0
1643699640000|2022-02-01 07:14:00|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1643699650000|2022-02-01 07:14:10|345.76|342.96|345.59|342.79|345.76|342.96|345.59|342.79|0
1643699660000|2022-02-01 07:14:20|345.68|342.88|345.51|342.71|345.68|342.88|345.42|342.62|0
1643699670000|2022-02-01 07:14:30|345.42|342.62|345.76|342.96|345.76|342.96|345.42|342.62|0
1643699680000|2022-02-01 07:14:40|345.93|343.13|345.76|342.96|345.93|343.13|345.76|342.96|0
1643699690000|2022-02-01 07:14:50|345.93|343.13|345.93|343.13|345.93|343.13|345.93|343.13|0
1643699700000|2022-02-01 07:15:00|346.1|343.3|345.85|343.05|346.1|343.3|345.76|342.96|0
1643699710000|2022-02-01 07:15:10|346.1|343.3|346.44|343.64|346.44|343.64|346.1|343.3|0
1643699720000|2022-02-01 07:15:20|346.27|343.47|346.44|343.64|346.44|343.64|346.27|343.47|0
1643699730000|2022-02-01 07:15:30|346.36|343.56|346.02|343.22|346.36|343.56|346.02|343.22|0
1643699740000|2022-02-01 07:15:40|346.1|343.3|346.1|343.3|346.27|343.47|346.1|343.3|0
1643699750000|2022-02-01 07:15:50|346.19|343.39|346.1|343.3|346.19|343.39|346.1|343.3|0
1643699760000|2022-02-01 07:16:00|346.02|343.22|345.85|343.05|346.02|343.22|345.85|343.05|0
1643699770000|2022-02-01 07:16:10|345.93|343.13|345.68|342.88|345.93|343.13|345.68|342.88|0
1643699780000|2022-02-01 07:16:20|345.25|342.45|344.9|342.1|345.25|342.45|344.9|342.1|0
1643699790000|2022-02-01 07:16:30|345.07|342.27|345.24|342.44|345.24|342.44|345.07|342.27|0
1643699800000|2022-02-01 07:16:40|345.07|342.27|344.9|342.1|345.07|342.27|344.9|342.1|0
1643699810000|2022-02-01 07:16:50|345.07|342.27|345.59|342.79|345.59|342.79|345.07|342.27|0
1643699820000|2022-02-01 07:17:00|345.42|342.62|345.42|342.62|345.42|342.62|345.24|342.44|0
1643699830000|2022-02-01 07:17:10|345.5|342.7|345.42|342.62|345.5|342.7|345.42|342.62|0
1643699840000|2022-02-01 07:17:20|345.5|342.7|345.42|342.62|345.59|342.79|345.42|342.62|0
1643699850000|2022-02-01 07:17:30|345.5|342.7|345.68|342.88|345.68|342.88|345.5|342.7|0
1643699860000|2022-02-01 07:17:40|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1643699870000|2022-02-01 07:17:50|345.93|343.13|346.1|343.3|346.1|343.3|345.93|343.13|0
1643699880000|2022-02-01 07:18:00|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1643699890000|2022-02-01 07:18:10|346.27|343.47|346.19|343.39|346.27|343.47|346.19|343.39|0
1643699900000|2022-02-01 07:18:20|346.1|343.3|346.1|343.3|346.1|343.3|346.1|343.3|0
1643699910000|2022-02-01 07:18:30|345.67|342.87|345.76|342.96|345.76|342.96|345.67|342.87|0
1643699920000|2022-02-01 07:18:40|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1643699930000|2022-02-01 07:18:50|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1643699940000|2022-02-01 07:19:00|345.5|342.7|345.5|342.7|345.67|342.87|345.5|342.7|0
1643699950000|2022-02-01 07:19:10|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1643699960000|2022-02-01 07:19:20|345.16|342.36|345.07|342.27|345.16|342.36|345.07|342.27|0
1643699970000|2022-02-01 07:19:30|344.99|342.19|345.24|342.44|345.24|342.44|344.99|342.19|0
1643699980000|2022-02-01 07:19:40|345.07|342.27|345.24|342.44|345.41|342.61|345.07|342.27|0
1643699990000|2022-02-01 07:19:50|345.41|342.61|345.24|342.44|345.5|342.7|345.24|342.44|0
1643700000000|2022-02-01 07:20:00|345.41|342.61|345.5|342.7|345.5|342.7|345.41|342.61|0
1643700010000|2022-02-01 07:20:10|345.59|342.79|345.76|342.96|345.76|342.96|345.59|342.79|0
1643700020000|2022-02-01 07:20:20|345.59|342.79|345.07|342.27|345.59|342.79|345.07|342.27|0
1643700030000|2022-02-01 07:20:30|344.9|342.1|344.82|342.02|344.99|342.19|344.82|342.02|0
1643700040000|2022-02-01 07:20:40|344.9|342.1|345.24|342.44|345.24|342.44|344.9|342.1|0
1643700050000|2022-02-01 07:20:50|345.16|342.36|345.16|342.36|345.16|342.36|345.16|342.36|0
1643700060000|2022-02-01 07:21:00|345.24|342.44|345.07|342.27|345.24|342.44|345.07|342.27|0
1643700080000|2022-02-01 07:21:20|344.99|342.19|345.07|342.27|345.07|342.27|344.99|342.19|0
1643700090000|2022-02-01 07:21:30|345.16|342.36|345.24|342.44|345.24|342.44|345.16|342.36|0
1643700100000|2022-02-01 07:21:40|345.33|342.53|345.24|342.44|345.33|342.53|345.24|342.44|0
1643700110000|2022-02-01 07:21:50|345.33|342.53|345.41|342.61|345.41|342.61|345.33|342.53|0
1643700120000|2022-02-01 07:22:00|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1643700130000|2022-02-01 07:22:10|345.67|342.87|345.76|342.96|345.76|342.96|345.67|342.87|0
1643700140000|2022-02-01 07:22:20|345.58|342.78|345.76|342.96|345.76|342.96|345.41|342.61|0
1643700150000|2022-02-01 07:22:30|345.93|343.13|345.93|343.13|346.1|343.3|345.76|342.96|0
1643700160000|2022-02-01 07:22:40|346.01|343.21|345.75|342.95|346.01|343.21|345.75|342.95|0
1643700170000|2022-02-01 07:22:50|345.84|343.04|345.93|343.13|346.1|343.3|345.84|343.04|0
1643700180000|2022-02-01 07:23:00|346.1|343.3|345.93|343.13|346.1|343.3|345.93|343.13|0
1643700190000|2022-02-01 07:23:10|345.75|342.95|345.75|342.95|345.93|343.13|345.75|342.95|0
1643700200000|2022-02-01 07:23:20|345.58|342.78|345.84|343.04|345.84|343.04|345.58|342.78|0
1643700210000|2022-02-01 07:23:30|345.93|343.13|346.27|343.47|346.27|343.47|345.93|343.13|0
1643700220000|2022-02-01 07:23:40|346.36|343.56|346.1|343.3|346.44|343.64|346.1|343.3|0
1643700230000|2022-02-01 07:23:50|345.75|342.95|345.75|342.95|345.84|343.04|345.75|342.95|0
1643700240000|2022-02-01 07:24:00|345.84|343.04|345.75|342.95|345.84|343.04|345.75|342.95|0
1643700250000|2022-02-01 07:24:10|345.84|343.04|345.84|343.04|345.84|343.04|345.75|342.95|0
1643700260000|2022-02-01 07:24:20|345.93|343.13|345.75|342.95|345.93|343.13|345.75|342.95|0
1643700270000|2022-02-01 07:24:30|345.93|343.13|345.58|342.78|345.93|343.13|345.58|342.78|0
1643700280000|2022-02-01 07:24:40|345.41|342.61|345.33|342.53|345.41|342.61|345.33|342.53|0
1643700290000|2022-02-01 07:24:50|345.24|342.44|344.99|342.19|345.24|342.44|344.99|342.19|0
1643700300000|2022-02-01 07:25:00|345.24|342.44|345.07|342.27|345.24|342.44|345.07|342.27|0
1643700310000|2022-02-01 07:25:10|345.33|342.53|345.07|342.27|345.41|342.61|345.07|342.27|0
1643700320000|2022-02-01 07:25:20|345.16|342.36|345.07|342.27|345.16|342.36|345.07|342.27|0
1643700330000|2022-02-01 07:25:30|345.24|342.44|345.41|342.61|345.41|342.61|345.24|342.44|0
1643700340000|2022-02-01 07:25:40|345.58|342.78|345.5|342.7|345.58|342.78|345.5|342.7|0
1643700350000|2022-02-01 07:25:50|345.41|342.61|345.33|342.53|345.41|342.61|345.24|342.44|0
1643700360000|2022-02-01 07:26:00|345.41|342.61|345.07|342.27|345.41|342.61|345.07|342.27|0
1643700370000|2022-02-01 07:26:10|344.9|342.1|344.48|341.68|344.9|342.1|344.48|341.68|0
1643700380000|2022-02-01 07:26:20|344.73|341.93|345.41|342.61|345.41|342.61|344.73|341.93|0
1643700390000|2022-02-01 07:26:30|345.24|342.44|345.41|342.61|345.41|342.61|345.24|342.44|0
1643700400000|2022-02-01 07:26:40|345.24|342.44|345.41|342.61|345.41|342.61|345.24|342.44|0
1643700410000|2022-02-01 07:26:50|345.5|342.7|345.92|343.12|345.92|343.12|345.5|342.7|0
1643700420000|2022-02-01 07:27:00|345.75|342.95|345.67|342.87|345.75|342.95|345.58|342.78|0
1643700430000|2022-02-01 07:27:10|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1643700440000|2022-02-01 07:27:20|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1643700450000|2022-02-01 07:27:30|345.24|342.44|345.07|342.27|345.24|342.44|344.9|342.1|0
1643700460000|2022-02-01 07:27:40|344.99|342.19|345.07|342.27|345.07|342.27|344.9|342.1|0
1643700470000|2022-02-01 07:27:50|344.9|342.1|344.9|342.1|345.07|342.27|344.9|342.1|0
1643700480000|2022-02-01 07:28:00|344.99|342.19|345.24|342.44|345.24|342.44|344.99|342.19|0
1643700490000|2022-02-01 07:28:10|345.41|342.61|345.33|342.53|345.41|342.61|345.33|342.53|0
1643700500000|2022-02-01 07:28:20|345.41|342.61|345.24|342.44|345.41|342.61|345.24|342.44|0
1643700510000|2022-02-01 07:28:30|345.16|342.36|345.24|342.44|345.24|342.44|345.07|342.27|0
1643700520000|2022-02-01 07:28:40|345.41|342.61|345.41|342.61|345.41|342.61|345.16|342.36|0
1643700530000|2022-02-01 07:28:50|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1643700540000|2022-02-01 07:29:00|345.5|342.7|345.41|342.61|345.5|342.7|345.41|342.61|0
1643700550000|2022-02-01 07:29:10|345.5|342.7|345.33|342.53|345.5|342.7|345.33|342.53|0
1643700560000|2022-02-01 07:29:20|345.41|342.61|345.5|342.7|345.58|342.78|345.33|342.53|0
1643700570000|2022-02-01 07:29:30|345.58|342.78|345.5|342.7|345.58|342.78|345.41|342.61|0
1643700580000|2022-02-01 07:29:40|345.58|342.78|345.58|342.78|345.67|342.87|345.58|342.78|0
1643700590000|2022-02-01 07:29:50|345.5|342.7|345.58|342.78|345.67|342.87|345.5|342.7|0
1643700600000|2022-02-01 07:30:00|345.67|342.87|345.67|342.87|345.67|342.87|345.24|342.44|0
1643700610000|2022-02-01 07:30:10|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1643700620000|2022-02-01 07:30:20|346.01|343.21|346.18|343.38|346.35|343.55|346.01|343.21|0
1643700630000|2022-02-01 07:30:30|346.26|343.46|346.26|343.46|346.44|343.64|346.26|343.46|0
1643700640000|2022-02-01 07:30:40|346.18|343.38|346.09|343.29|346.18|343.38|345.75|342.95|0
1643700650000|2022-02-01 07:30:50|346.18|343.38|346.26|343.46|346.35|343.55|346.18|343.38|0
1643700660000|2022-02-01 07:31:00|346.44|343.64|346.26|343.46|346.44|343.64|346.18|343.38|0
1643700670000|2022-02-01 07:31:10|346.44|343.64|346.35|343.55|346.44|343.64|346.35|343.55|0
1643700680000|2022-02-01 07:31:20|346.44|343.64|346.18|343.38|346.44|343.64|346.18|343.38|0
1643700690000|2022-02-01 07:31:30|346.09|343.29|346.26|343.46|346.26|343.46|346.09|343.29|0
1643700700000|2022-02-01 07:31:40|346.18|343.38|346.35|343.55|346.35|343.55|346.18|343.38|0
1643700710000|2022-02-01 07:31:50|346.44|343.64|346.18|343.38|346.44|343.64|346.18|343.38|0
1643700720000|2022-02-01 07:32:00|346.26|343.46|346.44|343.64|346.44|343.64|346.26|343.46|0
1643700730000|2022-02-01 07:32:10|346.35|343.55|346.44|343.64|346.44|343.64|346.35|343.55|0
1643700740000|2022-02-01 07:32:20|346.35|343.55|346.26|343.46|346.35|343.55|346.26|343.46|0
1643700750000|2022-02-01 07:32:30|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1643700760000|2022-02-01 07:32:40|346.18|343.38|346.26|343.46|346.26|343.46|346.09|343.29|0
1643700770000|2022-02-01 07:32:50|346.09|343.29|345.92|343.12|346.26|343.46|345.92|343.12|0
1643700780000|2022-02-01 07:33:00|345.58|342.78|345.67|342.87|345.75|342.95|345.58|342.78|0
1643700790000|2022-02-01 07:33:10|345.58|342.78|345.58|342.78|345.58|342.78|345.41|342.61|0
1643700800000|2022-02-01 07:33:20|345.33|342.53|345.67|342.87|345.67|342.87|345.33|342.53|0
1643700810000|2022-02-01 07:33:30|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1643700820000|2022-02-01 07:33:40|345.58|342.78|345.58|342.78|345.58|342.78|345.41|342.61|0
1643700840000|2022-02-01 07:34:00|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1643700850000|2022-02-01 07:34:10|345.33|342.53|345.41|342.61|345.41|342.61|345.33|342.53|0
1643700860000|2022-02-01 07:34:20|345.58|342.78|345.75|342.95|345.92|343.12|345.58|342.78|0
1643700870000|2022-02-01 07:34:30|345.67|342.87|345.67|342.87|345.67|342.87|345.58|342.78|0
1643700880000|2022-02-01 07:34:40|345.75|342.95|345.75|342.95|345.75|342.95|345.67|342.87|0
1643700890000|2022-02-01 07:34:50|345.92|343.12|346.09|343.29|346.09|343.29|345.92|343.12|0
1643700900000|2022-02-01 07:35:00|345.92|343.12|346.26|343.46|346.26|343.46|345.92|343.12|0
1643700930000|2022-02-01 07:35:30|346.09|343.29|346.18|343.38|346.18|343.38|346.09|343.29|0
1643700940000|2022-02-01 07:35:40|346.26|343.46|346.09|343.29|346.26|343.46|346.09|343.29|0
1643700950000|2022-02-01 07:35:50|346.26|343.46|345.75|342.95|346.26|343.46|345.75|342.95|0
1643700960000|2022-02-01 07:36:00|345.67|342.87|346.26|343.46|346.26|343.46|345.67|342.87|0
1643700970000|2022-02-01 07:36:10|346.35|343.55|346.43|343.63|346.43|343.63|346.26|343.46|0
1643700990000|2022-02-01 07:36:30|346.26|343.46|346.43|343.63|346.43|343.63|346.26|343.46|0
1643701000000|2022-02-01 07:36:40|346.26|343.46|346.43|343.63|346.43|343.63|346.26|343.46|0
1643701020000|2022-02-01 07:37:00|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1643701030000|2022-02-01 07:37:10|346.35|343.55|346.35|343.55|346.35|343.55|346.35|343.55|0
1643701040000|2022-02-01 07:37:20|346.43|343.63|346.43|343.63|346.43|343.63|346.35|343.55|0
1643701050000|2022-02-01 07:37:30|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1643701060000|2022-02-01 07:37:40|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1643701070000|2022-02-01 07:37:50|345.75|342.95|345.84|343.04|345.84|343.04|345.75|342.95|0
1643701080000|2022-02-01 07:38:00|345.92|343.12|345.92|343.12|346.09|343.29|345.92|343.12|0
1643701090000|2022-02-01 07:38:10|346.01|343.21|346.01|343.21|346.01|343.21|346.01|343.21|0
1643701100000|2022-02-01 07:38:20|346.18|343.38|346.09|343.29|346.26|343.46|346.09|343.29|0
1643701110000|2022-02-01 07:38:30|346.26|343.46|345.92|343.12|346.26|343.46|345.92|343.12|0
1643701120000|2022-02-01 07:38:40|346.09|343.29|346.26|343.46|346.26|343.46|346.09|343.29|0
1643701130000|2022-02-01 07:38:50|346.35|343.55|346.35|343.55|346.35|343.55|346.26|343.46|0
1643701140000|2022-02-01 07:39:00|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1643701150000|2022-02-01 07:39:10|346.09|343.29|346.26|343.46|346.26|343.46|346.09|343.29|0
1643701160000|2022-02-01 07:39:20|346.09|343.29|346.09|343.29|346.18|343.38|346.09|343.29|0
1643701170000|2022-02-01 07:39:30|345.84|343.04|346.01|343.21|346.01|343.21|345.84|343.04|0
1643701180000|2022-02-01 07:39:40|345.92|343.12|346.09|343.29|346.09|343.29|345.92|343.12|0
1643701190000|2022-02-01 07:39:50|345.75|342.95|346.09|343.29|346.09|343.29|345.75|342.95|0
1643701200000|2022-02-01 07:40:00|345.92|343.12|345.84|343.04|345.92|343.12|345.75|342.95|0
1643701210000|2022-02-01 07:40:10|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1643701220000|2022-02-01 07:40:20|345.84|343.04|345.92|343.12|345.92|343.12|345.84|343.04|0
1643701230000|2022-02-01 07:40:30|346.09|343.29|346.09|343.29|346.09|343.29|345.92|343.12|0
1643701240000|2022-02-01 07:40:40|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1643701250000|2022-02-01 07:40:50|346.26|343.46|346.26|343.46|346.26|343.46|346.18|343.38|0
1643701260000|2022-02-01 07:41:00|346.09|343.29|346.09|343.29|346.18|343.38|346.09|343.29|0
1643701270000|2022-02-01 07:41:10|346.01|343.21|345.92|343.12|346.01|343.21|345.92|343.12|0
1643701280000|2022-02-01 07:41:20|346.01|343.21|346.01|343.21|346.01|343.21|346.01|343.21|0
1643701290000|2022-02-01 07:41:30|345.92|343.12|346.01|343.21|346.01|343.21|345.84|343.04|0
1643701300000|2022-02-01 07:41:40|346.09|343.29|346.26|343.46|346.26|343.46|346.09|343.29|0
1643701310000|2022-02-01 07:41:50|346.43|343.63|346.26|343.46|346.43|343.63|346.26|343.46|0
1643701320000|2022-02-01 07:42:00|346.35|343.55|346.35|343.55|346.35|343.55|346.26|343.46|0
1643701330000|2022-02-01 07:42:10|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1643701350000|2022-02-01 07:42:30|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1643701360000|2022-02-01 07:42:40|346.77|343.97|346.52|343.72|346.77|343.97|346.52|343.72|0
1643701370000|2022-02-01 07:42:50|346.26|343.46|346.6|343.8|346.6|343.8|346.18|343.38|0
1643701380000|2022-02-01 07:43:00|346.43|343.63|346.52|343.72|346.52|343.72|346.43|343.63|0
1643701390000|2022-02-01 07:43:10|346.6|343.8|345.58|342.78|346.6|343.8|345.58|342.78|0
1643701400000|2022-02-01 07:43:20|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1643701410000|2022-02-01 07:43:30|345.75|342.95|346.26|343.46|346.26|343.46|345.75|342.95|0
1643701420000|2022-02-01 07:43:40|346.01|343.21|346.18|343.38|346.18|343.38|346.01|343.21|0
1643701430000|2022-02-01 07:43:50|346.09|343.29|346.26|343.46|346.26|343.46|346.01|343.21|0
1643701440000|2022-02-01 07:44:00|346.43|343.63|346.69|343.89|346.69|343.89|346.43|343.63|0
1643701450000|2022-02-01 07:44:10|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1643701460000|2022-02-01 07:44:20|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1643701470000|2022-02-01 07:44:30|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1643701480000|2022-02-01 07:44:40|346.43|343.63|346.26|343.46|346.43|343.63|346.26|343.46|0
1643701490000|2022-02-01 07:44:50|346.43|343.63|346.6|343.8|346.77|343.97|346.43|343.63|0
1643701500000|2022-02-01 07:45:00|346.43|343.63|346.86|344.06|346.86|344.06|346.43|343.63|0
1643701510000|2022-02-01 07:45:10|346.77|343.97|346.94|344.14|346.94|344.14|346.6|343.8|0
1643701520000|2022-02-01 07:45:20|347.29|344.49|347.8|345|347.8|345|347.29|344.49|0
1643701530000|2022-02-01 07:45:30|347.89|345.09|348.14|345.34|348.14|345.34|347.89|345.09|0
1643701540000|2022-02-01 07:45:40|347.97|345.17|347.8|345|347.97|345.17|347.8|345|0
1643701550000|2022-02-01 07:45:50|347.37|344.57|347.63|344.83|347.63|344.83|347.29|344.49|0
1643701560000|2022-02-01 07:46:00|347.46|344.66|347.11|344.31|347.46|344.66|347.11|344.31|0
1643701570000|2022-02-01 07:46:10|346.94|344.14|346.43|343.63|346.94|344.14|346.43|343.63|0
1643701580000|2022-02-01 07:46:20|346.52|343.72|346.26|343.46|346.52|343.72|346.26|343.46|0
1643701590000|2022-02-01 07:46:30|346.18|343.38|346.09|343.29|346.18|343.38|346.09|343.29|0
1643701600000|2022-02-01 07:46:40|346.43|343.63|346.26|343.46|346.43|343.63|346.18|343.38|0
1643701610000|2022-02-01 07:46:50|346.18|343.38|346.43|343.63|346.43|343.63|346.18|343.38|0
1643701630000|2022-02-01 07:47:10|346.6|343.8|346.26|343.46|346.6|343.8|346.26|343.46|0
1643701640000|2022-02-01 07:47:20|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1643701650000|2022-02-01 07:47:30|345.92|343.12|345.57|342.77|345.92|343.12|345.57|342.77|0
1643701660000|2022-02-01 07:47:40|345.4|342.6|345.4|342.6|345.57|342.77|345.4|342.6|0
1643701670000|2022-02-01 07:47:50|345.57|342.77|346.43|343.63|346.43|343.63|345.57|342.77|0
1643701680000|2022-02-01 07:48:00|346.26|343.46|346.43|343.63|346.6|343.8|346.26|343.46|0
1643701690000|2022-02-01 07:48:10|346.26|343.46|346.09|343.29|346.26|343.46|346.09|343.29|0
1643701700000|2022-02-01 07:48:20|346|343.2|346.09|343.29|346.09|343.29|345.92|343.12|0
1643701710000|2022-02-01 07:48:30|346|343.2|345.74|342.94|346|343.2|345.74|342.94|0
1643701720000|2022-02-01 07:48:40|345.49|342.69|345.23|342.43|345.49|342.69|345.23|342.43|0
1643701730000|2022-02-01 07:48:50|344.89|342.09|344.98|342.18|344.98|342.18|344.89|342.09|0
1643701740000|2022-02-01 07:49:00|345.06|342.26|344.98|342.18|345.06|342.26|344.98|342.18|0
1643701750000|2022-02-01 07:49:10|345.06|342.26|344.81|342.01|345.06|342.26|344.81|342.01|0
1643701760000|2022-02-01 07:49:20|344.89|342.09|345.23|342.43|345.4|342.6|344.89|342.09|0
1643701770000|2022-02-01 07:49:30|345.32|342.52|345.4|342.6|345.4|342.6|345.23|342.43|0
1643701780000|2022-02-01 07:49:40|345.49|342.69|345.49|342.69|345.49|342.69|345.4|342.6|0
1643701790000|2022-02-01 07:49:50|345.57|342.77|345.57|342.77|345.57|342.77|345.4|342.6|0
1643701800000|2022-02-01 07:50:00|345.4|342.6|345.57|342.77|345.57|342.77|345.4|342.6|0
1643701810000|2022-02-01 07:50:10|345.49|342.69|345.57|342.77|345.57|342.77|345.49|342.69|0
1643701820000|2022-02-01 07:50:20|345.74|342.94|345.83|343.03|345.83|343.03|345.66|342.86|0
1643701830000|2022-02-01 07:50:30|345.74|342.94|345.57|342.77|345.74|342.94|345.57|342.77|0
1643701840000|2022-02-01 07:50:40|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1643701850000|2022-02-01 07:50:50|345.91|343.11|345.91|343.11|345.91|343.11|345.83|343.03|0
1643701860000|2022-02-01 07:51:00|346|343.2|346.09|343.29|346.09|343.29|346|343.2|0
1643701870000|2022-02-01 07:51:10|346.08|343.28|346.35|343.55|346.35|343.55|346.08|343.28|0
1643701880000|2022-02-01 07:51:20|346.17|343.37|346.6|343.8|346.6|343.8|346.17|343.37|0
1643701890000|2022-02-01 07:51:30|346.52|343.72|346.6|343.8|346.6|343.8|346.52|343.72|0
1643701900000|2022-02-01 07:51:40|346.69|343.89|346.86|344.06|346.94|344.14|346.69|343.89|0
1643701910000|2022-02-01 07:51:50|347.11|344.31|347.11|344.31|347.28|344.48|347.11|344.31|0
1643701920000|2022-02-01 07:52:00|347.28|344.48|347.63|344.83|347.63|344.83|347.28|344.48|0
1643701930000|2022-02-01 07:52:10|347.97|345.17|348.23|345.43|348.4|345.6|347.97|345.17|0
1643701940000|2022-02-01 07:52:20|348.48|345.68|348.57|345.77|348.57|345.77|348.31|345.51|0
1643701950000|2022-02-01 07:52:30|348.66|345.86|348.48|345.68|348.66|345.86|348.48|345.68|0
1643701960000|2022-02-01 07:52:40|348.57|345.77|348.48|345.68|348.57|345.77|348.48|345.68|0
1643701970000|2022-02-01 07:52:50|348.66|345.86|348.48|345.68|348.66|345.86|348.48|345.68|0
1643701980000|2022-02-01 07:53:00|348.57|345.77|348.4|345.6|348.66|345.86|348.4|345.6|0
1643701990000|2022-02-01 07:53:10|348.48|345.68|348.66|345.86|348.66|345.86|348.31|345.51|0
1643702000000|2022-02-01 07:53:20|348.57|345.77|348.83|346.03|348.83|346.03|348.57|345.77|0
1643702010000|2022-02-01 07:53:30|348.92|346.12|349.26|346.46|349.26|346.46|348.92|346.12|0
1643702020000|2022-02-01 07:53:40|349.43|346.63|349.51|346.71|349.51|346.71|349.26|346.46|0
1643702030000|2022-02-01 07:53:50|349.69|346.89|349.86|347.06|349.86|347.06|349.69|346.89|0
1643702040000|2022-02-01 07:54:00|349.69|346.89|349.95|347.15|349.95|347.15|349.69|346.89|0
1643702050000|2022-02-01 07:54:10|350.2|347.4|350.12|347.32|350.2|347.4|349.95|347.15|0
1643702060000|2022-02-01 07:54:20|350.03|347.23|349.95|347.15|350.03|347.23|349.95|347.15|0
1643702070000|2022-02-01 07:54:30|349.86|347.06|350.03|347.23|350.03|347.23|349.86|347.06|0
1643702080000|2022-02-01 07:54:40|350.12|347.32|349.86|347.06|350.12|347.32|349.86|347.06|0
1643702090000|2022-02-01 07:54:50|349.51|346.71|349.51|346.71|349.69|346.89|349.51|346.71|0
1643702100000|2022-02-01 07:55:00|349.43|346.63|349.34|346.54|349.43|346.63|349.34|346.54|0
1643702110000|2022-02-01 07:55:10|349.26|346.46|349.34|346.54|349.69|346.89|349.26|346.46|0
1643702120000|2022-02-01 07:55:20|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1643702130000|2022-02-01 07:55:30|349.43|346.63|349.17|346.37|349.43|346.63|349|346.2|0
1643702140000|2022-02-01 07:55:40|349.43|346.63|349.34|346.54|349.51|346.71|349.34|346.54|0
1643702150000|2022-02-01 07:55:50|349.51|346.71|349.6|346.8|349.6|346.8|349.51|346.71|0
1643702160000|2022-02-01 07:56:00|349.69|346.89|349.26|346.46|349.69|346.89|349.09|346.29|0
1643702170000|2022-02-01 07:56:10|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1643702180000|2022-02-01 07:56:20|349.43|346.63|349.51|346.71|349.51|346.71|349.43|346.63|0
1643702190000|2022-02-01 07:56:30|349.34|346.54|349.17|346.37|349.43|346.63|349.17|346.37|0
1643702200000|2022-02-01 07:56:40|349|346.2|349.09|346.29|349.09|346.29|349|346.2|0
1643702210000|2022-02-01 07:56:50|349|346.2|349.17|346.37|349.17|346.37|349|346.2|0
1643702220000|2022-02-01 07:57:00|349.26|346.46|349.09|346.29|349.26|346.46|349.09|346.29|0
1643702230000|2022-02-01 07:57:10|349|346.2|349.09|346.29|349.17|346.37|349|346.2|0
1643702240000|2022-02-01 07:57:20|349.17|346.37|349|346.2|349.17|346.37|349|346.2|0
1643702250000|2022-02-01 07:57:30|349.09|346.29|349.09|346.29|349.34|346.54|349.09|346.29|0
1643702260000|2022-02-01 07:57:40|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1643702270000|2022-02-01 07:57:50|349.09|346.29|349|346.2|349.17|346.37|349|346.2|0
1643702290000|2022-02-01 07:58:10|348.91|346.11|348.83|346.03|348.91|346.11|348.83|346.03|0
1643702300000|2022-02-01 07:58:20|348.31|345.51|348.74|345.94|348.74|345.94|348.31|345.51|0
1643702310000|2022-02-01 07:58:30|348.82|346.02|349|346.2|349|346.2|348.82|346.02|0
1643702320000|2022-02-01 07:58:40|348.91|346.11|348.82|346.02|348.91|346.11|348.82|346.02|0
1643702330000|2022-02-01 07:58:50|348.91|346.11|348.82|346.02|349|346.2|348.82|346.02|0
1643702340000|2022-02-01 07:59:00|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1643702350000|2022-02-01 07:59:10|349.17|346.37|349.51|346.71|349.51|346.71|349.17|346.37|0
1643702360000|2022-02-01 07:59:20|349.26|346.46|349.34|346.54|349.43|346.63|349.26|346.46|0
1643702370000|2022-02-01 07:59:30|349.17|346.37|349|346.2|349.17|346.37|349|346.2|0
1643702380000|2022-02-01 07:59:40|348.82|346.02|348.91|346.11|349|346.2|348.82|346.02|0
1643702390000|2022-02-01 07:59:50|348.82|346.02|348.48|345.68|348.91|346.11|348.48|345.68|0
1643702400000|2022-02-01 08:00:00|349|346.2|348.48|345.68|349|346.2|348.31|345.51|0
1643702410000|2022-02-01 08:00:10|349.17|346.37|347.88|345.08|349.17|346.37|347.88|345.08|0
1643702420000|2022-02-01 08:00:20|347.97|345.17|347.97|345.17|348.05|345.25|347.88|345.08|0
1643702430000|2022-02-01 08:00:30|347.2|344.4|348.14|345.34|348.14|345.34|347.2|344.4|0
1643702440000|2022-02-01 08:00:40|348.23|345.43|347.97|345.17|348.48|345.68|347.88|345.08|0
1643702450000|2022-02-01 08:00:50|348.31|345.51|348.65|345.85|348.65|345.85|348.23|345.43|0
1643702460000|2022-02-01 08:01:00|349.6|346.8|350.29|347.49|350.72|347.92|349.6|346.8|0
1643702470000|2022-02-01 08:01:10|350.2|347.4|350.29|347.49|350.89|348.09|350.2|347.4|0
1643702480000|2022-02-01 08:01:20|349.77|346.97|349.34|346.54|350.03|347.23|349.34|346.54|0
1643702490000|2022-02-01 08:01:30|349.51|346.71|349|346.2|349.51|346.71|349|346.2|0
1643702500000|2022-02-01 08:01:40|348.31|345.51|347.88|345.08|348.31|345.51|347.88|345.08|0
1643702510000|2022-02-01 08:01:50|347.62|344.82|347.62|344.82|348.05|345.25|347.62|344.82|0
1643702520000|2022-02-01 08:02:00|347.28|344.48|346.94|344.14|347.28|344.48|346.77|343.97|0
1643702530000|2022-02-01 08:02:10|346.76|343.96|346.25|343.45|346.94|344.14|346.25|343.45|0
1643702540000|2022-02-01 08:02:20|346.08|343.28|346.42|343.62|346.42|343.62|346.08|343.28|0
1643702550000|2022-02-01 08:02:30|346.34|343.54|346.25|343.45|346.94|344.14|346.25|343.45|0
1643702560000|2022-02-01 08:02:40|346.17|343.37|346.42|343.62|346.42|343.62|346.17|343.37|0
1643702570000|2022-02-01 08:02:50|346.25|343.45|346.59|343.79|347.11|344.31|346.25|343.45|0
1643702580000|2022-02-01 08:03:00|346.51|343.71|346.59|343.79|346.94|344.14|346.51|343.71|0
1643702590000|2022-02-01 08:03:10|346.42|343.62|346.76|343.96|346.76|343.96|346.42|343.62|0
1643702600000|2022-02-01 08:03:20|346.51|343.71|346.51|343.71|346.51|343.71|346.25|343.45|0
1643702610000|2022-02-01 08:03:30|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1643702620000|2022-02-01 08:03:40|346.25|343.45|346.08|343.28|346.25|343.45|346.08|343.28|0
1643702630000|2022-02-01 08:03:50|345.91|343.11|345.91|343.11|345.91|343.11|345.74|342.94|0
1643702640000|2022-02-01 08:04:00|345.83|343.03|346.08|343.28|346.08|343.28|345.57|342.77|0
1643702660000|2022-02-01 08:04:20|346.25|343.45|346.85|344.05|346.85|344.05|346.25|343.45|0
1643702670000|2022-02-01 08:04:30|346.59|343.79|346.68|343.88|346.68|343.88|346.59|343.79|0
1643702680000|2022-02-01 08:04:40|346.59|343.79|346.68|343.88|346.85|344.05|346.42|343.62|0
1643702690000|2022-02-01 08:04:50|346.42|343.62|345.91|343.11|346.42|343.62|345.91|343.11|0
1643702700000|2022-02-01 08:05:00|345.44|343.24|345.61|343.41|345.61|343.41|345.44|343.24|0
1643702710000|2022-02-01 08:05:10|346.38|344.18|346.04|343.84|346.38|344.18|346.04|343.84|0
1643702720000|2022-02-01 08:05:20|345.61|343.41|345.53|343.33|345.78|343.58|345.53|343.33|0
1643702730000|2022-02-01 08:05:30|345.44|343.24|344.92|342.72|345.44|343.24|344.92|342.72|0
1643702740000|2022-02-01 08:05:40|344.75|342.55|344.58|342.38|344.75|342.55|344.58|342.38|0
1643702750000|2022-02-01 08:05:50|344.84|342.64|344.58|342.38|344.92|342.72|344.58|342.38|0
1643702760000|2022-02-01 08:06:00|344.84|342.64|344.84|342.64|345.01|342.81|344.84|342.64|0
1643702770000|2022-02-01 08:06:10|344.92|342.72|344.75|342.55|345.01|342.81|344.75|342.55|0
1643702780000|2022-02-01 08:06:20|345.09|342.89|344.75|342.55|345.09|342.89|344.75|342.55|0
1643702790000|2022-02-01 08:06:30|344.84|342.64|344.92|342.72|344.92|342.72|344.84|342.64|0
1643702800000|2022-02-01 08:06:40|344.75|342.55|344.75|342.55|344.84|342.64|344.75|342.55|0
1643702810000|2022-02-01 08:06:50|344.92|342.72|345.35|343.15|345.35|343.15|344.75|342.55|0
1643702820000|2022-02-01 08:07:00|345.09|342.89|345.35|343.15|345.44|343.24|345.09|342.89|0
1643702830000|2022-02-01 08:07:10|345.44|343.24|345.27|343.07|345.44|343.24|345.09|342.89|0
1643702840000|2022-02-01 08:07:20|345.44|343.24|345.44|343.24|345.61|343.41|345.44|343.24|0
1643702850000|2022-02-01 08:07:30|345.52|343.32|345.61|343.41|345.61|343.41|345.52|343.32|0
1643702860000|2022-02-01 08:07:40|345.78|343.58|345.7|343.5|345.78|343.58|345.44|343.24|0
1643702870000|2022-02-01 08:07:50|345.26|343.06|345.35|343.15|345.44|343.24|345.26|343.06|0
1643702880000|2022-02-01 08:08:00|345.09|342.89|344.58|342.38|345.09|342.89|344.58|342.38|0
1643702890000|2022-02-01 08:08:10|344.75|342.55|344.92|342.72|344.92|342.72|344.75|342.55|0
1643702900000|2022-02-01 08:08:20|344.84|342.64|344.58|342.38|344.84|342.64|344.58|342.38|0
1643702910000|2022-02-01 08:08:30|343.56|341.36|343.56|341.36|343.56|341.36|343.56|341.36|0
1643702920000|2022-02-01 08:08:40|343.05|340.85|341.69|339.49|343.05|340.85|341.52|339.32|0
1643702930000|2022-02-01 08:08:50|341.52|339.32|342.37|340.17|342.37|340.17|341.52|339.32|0
1643702940000|2022-02-01 08:09:00|342.11|339.91|341.86|339.66|342.11|339.91|341.77|339.57|0
1643702950000|2022-02-01 08:09:10|341.69|339.49|341.69|339.49|341.86|339.66|341.6|339.4|0
1643702960000|2022-02-01 08:09:20|341.6|339.4|341.35|339.15|341.6|339.4|341.35|339.15|0
1643702970000|2022-02-01 08:09:30|341.18|338.98|341.01|338.81|341.18|338.98|341.01|338.81|0
1643702980000|2022-02-01 08:09:40|340.84|338.64|340.84|338.64|340.84|338.64|340.84|338.64|0
1643702990000|2022-02-01 08:09:50|341.09|338.89|340.92|338.72|341.09|338.89|340.84|338.64|0
1643703000000|2022-02-01 08:10:00|340.84|338.64|340.67|338.47|340.92|338.72|340.67|338.47|0
1643703010000|2022-02-01 08:10:10|340.16|337.96|339.82|337.62|340.16|337.96|339.82|337.62|0
1643703020000|2022-02-01 08:10:20|339.99|337.79|339.65|337.45|339.99|337.79|339.65|337.45|0
1643703030000|2022-02-01 08:10:30|339.57|337.37|339.14|336.94|339.57|337.37|339.14|336.94|0
1643703040000|2022-02-01 08:10:40|338.97|336.77|338.97|336.77|338.97|336.77|338.8|336.6|0
1643703050000|2022-02-01 08:10:50|339.14|336.94|339.14|336.94|339.14|336.94|339.14|336.94|0
1643703060000|2022-02-01 08:11:00|339.23|337.03|339.31|337.11|339.4|337.2|339.06|336.86|0
1643703070000|2022-02-01 08:11:10|339.14|336.94|339.31|337.11|339.31|337.11|339.14|336.94|0
1643703080000|2022-02-01 08:11:20|339.06|336.86|339.31|337.11|339.31|337.11|338.97|336.77|0
1643703090000|2022-02-01 08:11:30|339.48|337.28|339.23|337.03|339.48|337.28|339.23|337.03|0
1643703100000|2022-02-01 08:11:40|339.31|337.11|339.14|336.94|339.31|337.11|339.14|336.94|0
1643703110000|2022-02-01 08:11:50|339.23|337.03|339.14|336.94|339.48|337.28|339.14|336.94|0
1643703120000|2022-02-01 08:12:00|338.97|336.77|339.74|337.54|339.74|337.54|338.89|336.69|0
1643703130000|2022-02-01 08:12:10|339.65|337.45|339.57|337.37|339.65|337.45|339.48|337.28|0
1643703140000|2022-02-01 08:12:20|339.65|337.45|339.4|337.2|339.65|337.45|339.31|337.11|0
1643703150000|2022-02-01 08:12:30|339.31|337.11|339.23|337.03|339.31|337.11|339.14|336.94|0
1643703160000|2022-02-01 08:12:40|339.48|337.28|339.4|337.2|339.48|337.28|339.4|337.2|0
1643703170000|2022-02-01 08:12:50|341.09|338.89|341.17|338.97|341.17|338.97|341.09|338.89|0
1643703180000|2022-02-01 08:13:00|341|338.8|341.09|338.89|341.09|338.89|340.83|338.63|0
1643703190000|2022-02-01 08:13:10|341|338.8|340.83|338.63|341|338.8|340.66|338.46|0
1643703200000|2022-02-01 08:13:20|340.92|338.72|340.83|338.63|340.92|338.72|340.83|338.63|0
1643703210000|2022-02-01 08:13:30|341.17|338.97|339.86|337.66|341.17|338.97|339.69|337.49|0
1643703220000|2022-02-01 08:13:40|339.95|337.75|340.2|338|340.2|338|339.95|337.75|0
1643703230000|2022-02-01 08:13:50|340.03|337.83|339.86|337.66|340.03|337.83|339.86|337.66|0
1643703240000|2022-02-01 08:14:00|340.03|337.83|340.2|338|340.37|338.17|340.03|337.83|0
1643703250000|2022-02-01 08:14:10|340.28|338.08|340.03|337.83|340.37|338.17|340.03|337.83|0
1643703260000|2022-02-01 08:14:20|339.69|337.49|339.69|337.49|339.69|337.49|339.52|337.32|0
1643703270000|2022-02-01 08:14:30|339.35|337.15|339.27|337.07|339.35|337.15|339.18|336.98|0
1643703280000|2022-02-01 08:14:40|339.18|336.98|339.52|337.32|339.52|337.32|339.1|336.9|0
1643703290000|2022-02-01 08:14:50|339.44|337.24|339.78|337.58|339.86|337.66|339.44|337.24|0
1643703300000|2022-02-01 08:15:00|339.69|337.49|339.52|337.32|339.69|337.49|339.52|337.32|0
1643703310000|2022-02-01 08:15:10|339.27|337.07|339.1|336.9|339.27|337.07|339.1|336.9|0
1643703320000|2022-02-01 08:15:20|340.03|337.83|339.94|337.74|340.03|337.83|339.77|337.57|0
1643703330000|2022-02-01 08:15:30|340.03|337.83|340.2|338|340.2|338|340.03|337.83|0
1643703340000|2022-02-01 08:15:40|340.28|338.08|340.53|338.33|340.62|338.42|340.28|338.08|0
1643703350000|2022-02-01 08:15:50|340.45|338.25|341.04|338.84|341.04|338.84|340.45|338.25|0
1643703360000|2022-02-01 08:16:00|340.96|338.76|340.87|338.67|340.96|338.76|340.87|338.67|0
1643703370000|2022-02-01 08:16:10|341.04|338.84|340.62|338.42|341.04|338.84|340.53|338.33|0
1643703380000|2022-02-01 08:16:20|340.7|338.5|340.7|338.5|340.79|338.59|340.7|338.5|0
1643703390000|2022-02-01 08:16:30|340.79|338.59|341.89|339.69|341.89|339.69|340.79|338.59|0
1643703400000|2022-02-01 08:16:40|341.64|339.44|342.23|340.03|342.23|340.03|341.64|339.44|0
1643703410000|2022-02-01 08:16:50|342.15|339.95|341.98|339.78|342.15|339.95|341.98|339.78|0
1643703420000|2022-02-01 08:17:00|341.89|339.69|341.55|339.35|341.89|339.69|341.55|339.35|0
1643703430000|2022-02-01 08:17:10|342.06|339.86|342.23|340.03|342.23|340.03|342.06|339.86|0
1643703440000|2022-02-01 08:17:20|342.06|339.86|341.89|339.69|342.06|339.86|341.89|339.69|0
1643703450000|2022-02-01 08:17:30|342.06|339.86|342.15|339.95|342.15|339.95|341.98|339.78|0
1643703460000|2022-02-01 08:17:40|342.06|339.86|342.49|340.29|342.57|340.37|342.06|339.86|0
1643703470000|2022-02-01 08:17:50|342.4|340.2|342.4|340.2|342.49|340.29|342.4|340.2|0
1643703480000|2022-02-01 08:18:00|342.74|340.54|342.66|340.46|342.74|340.54|342.66|340.46|0
1643703490000|2022-02-01 08:18:10|342.4|340.2|342.23|340.03|342.4|340.2|342.15|339.95|0
1643703500000|2022-02-01 08:18:20|342.4|340.2|342.4|340.2|342.4|340.2|342.4|340.2|0
1643703510000|2022-02-01 08:18:30|342.32|340.12|342.32|340.12|342.32|340.12|342.32|340.12|0
1643703520000|2022-02-01 08:18:40|342.23|340.03|341.71|339.51|342.32|340.12|341.71|339.51|0
1643703530000|2022-02-01 08:18:50|341.88|339.68|341.8|339.6|341.88|339.68|341.71|339.51|0
1643703540000|2022-02-01 08:19:00|341.71|339.51|342.31|340.11|342.31|340.11|341.71|339.51|0
1643703550000|2022-02-01 08:19:10|342.39|340.19|342.05|339.85|342.39|340.19|342.05|339.85|0
1643703560000|2022-02-01 08:19:20|341.97|339.77|341.2|339|341.97|339.77|341.2|339|0
1643703570000|2022-02-01 08:19:30|341.37|339.17|340.86|338.66|341.37|339.17|340.86|338.66|0
1643703580000|2022-02-01 08:19:40|341.03|338.83|340.86|338.66|341.03|338.83|340.86|338.66|0
1643703590000|2022-02-01 08:19:50|340.69|338.49|340.69|338.49|340.69|338.49|340.69|338.49|0
1643703600000|2022-02-01 08:20:00|340.86|338.66|340.01|337.81|340.86|338.66|340.01|337.81|0
1643703610000|2022-02-01 08:20:10|339.84|337.64|340.01|337.81|340.1|337.9|339.84|337.64|0
1643703620000|2022-02-01 08:20:20|339.93|337.73|339.76|337.56|339.93|337.73|339.5|337.3|0
1643703630000|2022-02-01 08:20:30|339.5|337.3|339.59|337.39|339.84|337.64|339.5|337.3|0
1643703640000|2022-02-01 08:20:40|339.67|337.47|339.67|337.47|339.67|337.47|339.59|337.39|0
1643703650000|2022-02-01 08:20:50|339.5|337.3|339.25|337.05|339.5|337.3|339.16|336.96|0
1643703660000|2022-02-01 08:21:00|338.99|336.79|338.74|336.54|339.08|336.88|338.74|336.54|0
1643703670000|2022-02-01 08:21:10|338.82|336.62|338.49|336.29|338.82|336.62|338.49|336.29|0
1643703680000|2022-02-01 08:21:20|338.32|336.12|338.57|336.37|338.57|336.37|338.32|336.12|0
1643703690000|2022-02-01 08:21:30|339.08|336.88|339.16|336.96|339.16|336.96|339.08|336.88|0
1643703700000|2022-02-01 08:21:40|339.5|337.3|339.42|337.22|339.5|337.3|339.42|337.22|0
1643703710000|2022-02-01 08:21:50|339.5|337.3|339.33|337.13|339.5|337.3|339.33|337.13|0
1643703720000|2022-02-01 08:22:00|339.5|337.3|339.84|337.64|339.84|337.64|339.5|337.3|0
1643703730000|2022-02-01 08:22:10|339.93|337.73|339.67|337.47|339.93|337.73|339.67|337.47|0
1643703740000|2022-02-01 08:22:20|339.5|337.3|339.33|337.13|339.5|337.3|339.33|337.13|0
1643703750000|2022-02-01 08:22:30|338.99|336.79|338.48|336.28|339.16|336.96|338.48|336.28|0
1643703760000|2022-02-01 08:22:40|338.57|336.37|338.65|336.45|338.65|336.45|338.57|336.37|0
1643703770000|2022-02-01 08:22:50|338.91|336.71|338.65|336.45|338.91|336.71|338.48|336.28|0
1643703780000|2022-02-01 08:23:00|338.82|336.62|338.65|336.45|338.82|336.62|338.57|336.37|0
1643703790000|2022-02-01 08:23:10|337.81|335.61|338.15|335.95|338.31|336.11|337.81|335.61|0
1643703800000|2022-02-01 08:23:20|339.33|337.13|339.59|337.39|339.59|337.39|339.33|337.13|0
1643703810000|2022-02-01 08:23:30|339.33|337.13|339.16|336.96|339.33|337.13|339.16|336.96|0
1643703820000|2022-02-01 08:23:40|338.99|336.79|338.82|336.62|339.08|336.88|338.82|336.62|0
1643703830000|2022-02-01 08:23:50|338.99|336.79|338.82|336.62|339.08|336.88|338.82|336.62|0
1643703840000|2022-02-01 08:24:00|338.65|336.45|338.65|336.45|338.82|336.62|338.65|336.45|0
1643703850000|2022-02-01 08:24:10|338.48|336.28|338.48|336.28|338.65|336.45|338.48|336.28|0
1643703860000|2022-02-01 08:24:20|338.57|336.37|338.82|336.62|338.82|336.62|338.57|336.37|0
1643703870000|2022-02-01 08:24:30|338.65|336.45|338.74|336.54|338.74|336.54|338.65|336.45|0
1643703880000|2022-02-01 08:24:40|338.82|336.62|339.84|337.64|339.84|337.64|338.82|336.62|0
1643703890000|2022-02-01 08:24:50|340.18|337.98|340.18|337.98|340.18|337.98|340.1|337.9|0
1643703900000|2022-02-01 08:25:00|340.01|337.81|340.01|337.81|340.18|337.98|340.01|337.81|0
1643703910000|2022-02-01 08:25:10|339.84|337.64|339.76|337.56|339.84|337.64|339.76|337.56|0
1643703920000|2022-02-01 08:25:20|339.84|337.64|339.25|337.05|339.84|337.64|339.25|337.05|0
1643703930000|2022-02-01 08:25:30|339.08|336.88|338.99|336.79|339.08|336.88|338.99|336.79|0
1643703940000|2022-02-01 08:25:40|339.16|336.96|339.33|337.13|339.33|337.13|339.16|336.96|0
1643703950000|2022-02-01 08:25:50|339.25|337.05|339.25|337.05|339.25|337.05|339.08|336.88|0
1643703960000|2022-02-01 08:26:00|339.16|336.96|339.93|337.73|339.93|337.73|339.16|336.96|0
1643703970000|2022-02-01 08:26:10|340.01|337.81|339.76|337.56|340.01|337.81|339.76|337.56|0
1643703980000|2022-02-01 08:26:20|339.93|337.73|339.84|337.64|339.93|337.73|339.76|337.56|0
1643703990000|2022-02-01 08:26:30|339.76|337.56|339.76|337.56|339.76|337.56|339.76|337.56|0
1643704000000|2022-02-01 08:26:40|339.84|337.64|339.76|337.56|339.84|337.64|339.76|337.56|0
1643704010000|2022-02-01 08:26:50|339.67|337.47|339.84|337.64|339.84|337.64|339.5|337.3|0
1643704020000|2022-02-01 08:27:00|340.52|338.32|341.12|338.92|341.12|338.92|340.52|338.32|0
1643704030000|2022-02-01 08:27:10|341.54|339.34|341.37|339.17|341.54|339.34|341.29|339.09|0
1643704040000|2022-02-01 08:27:20|341.46|339.26|341.29|339.09|341.46|339.26|341.29|339.09|0
1643704050000|2022-02-01 08:27:30|341.37|339.17|341.37|339.17|341.37|339.17|341.12|338.92|0
1643704060000|2022-02-01 08:27:40|341.54|339.34|342.05|339.85|342.05|339.85|341.54|339.34|0
1643704070000|2022-02-01 08:27:50|341.8|339.6|341.97|339.77|342.05|339.85|341.8|339.6|0
1643704080000|2022-02-01 08:28:00|341.54|339.34|341.2|339|341.54|339.34|341.2|339|0
1643704090000|2022-02-01 08:28:10|341.37|339.17|341.03|338.83|341.37|339.17|341.03|338.83|0
1643704100000|2022-02-01 08:28:20|340.95|338.75|341.03|338.83|341.03|338.83|340.78|338.58|0
1643704110000|2022-02-01 08:28:30|340.78|338.58|340.95|338.75|340.95|338.75|340.52|338.32|0
1643704120000|2022-02-01 08:28:40|340.69|338.49|340.69|338.49|340.69|338.49|340.61|338.41|0
1643704130000|2022-02-01 08:28:50|340.61|338.41|340.52|338.32|340.61|338.41|340.52|338.32|0
1643704140000|2022-02-01 08:29:00|340.61|338.41|340.27|338.07|340.61|338.41|340.27|338.07|0
1643704150000|2022-02-01 08:29:10|340.35|338.15|340.01|337.81|340.52|338.32|340.01|337.81|0
1643704160000|2022-02-01 08:29:20|340.18|337.98|340.01|337.81|340.18|337.98|340.01|337.81|0
1643704170000|2022-02-01 08:29:30|339.67|337.47|339.93|337.73|339.93|337.73|339.42|337.22|0
1643704180000|2022-02-01 08:29:40|340.35|338.15|340.35|338.15|340.35|338.15|340.18|337.98|0
1643704190000|2022-02-01 08:29:50|340.27|338.07|340.27|338.07|340.27|338.07|340.27|338.07|0
1643704200000|2022-02-01 08:30:00|340.35|338.15|340.35|338.15|340.35|338.15|340.1|337.9|0
1643704210000|2022-02-01 08:30:10|340.18|337.98|340.18|337.98|340.18|337.98|340.1|337.9|0
1643704220000|2022-02-01 08:30:20|340.01|337.81|340.01|337.81|340.01|337.81|340.01|337.81|0
1643704230000|2022-02-01 08:30:30|340.27|338.07|339.5|337.3|340.35|338.15|339.5|337.3|0
1643704240000|2022-02-01 08:30:40|339.42|337.22|339.16|336.96|339.67|337.47|339.16|336.96|0
1643704250000|2022-02-01 08:30:50|338.82|336.62|338.82|336.62|338.82|336.62|338.82|336.62|0
1643704260000|2022-02-01 08:31:00|338.65|336.45|339.5|337.3|339.5|337.3|338.65|336.45|0
1643704270000|2022-02-01 08:31:10|339.67|337.47|339.76|337.56|339.76|337.56|339.67|337.47|0
1643704280000|2022-02-01 08:31:20|339.84|337.64|339.67|337.47|340.01|337.81|339.67|337.47|0
1643704290000|2022-02-01 08:31:30|339.76|337.56|339.67|337.47|339.76|337.56|339.67|337.47|0
1643704300000|2022-02-01 08:31:40|339.59|337.39|339.33|337.13|339.59|337.39|339.33|337.13|0
1643704310000|2022-02-01 08:31:50|339.67|337.47|339.42|337.22|339.67|337.47|339.33|337.13|0
1643704320000|2022-02-01 08:32:00|339.33|337.13|340.01|337.81|340.01|337.81|339.33|337.13|0
1643704330000|2022-02-01 08:32:10|340.18|337.98|340.44|338.24|340.52|338.32|340.18|337.98|0
1643704340000|2022-02-01 08:32:20|340.35|338.15|340.35|338.15|340.35|338.15|340.18|337.98|0
1643704350000|2022-02-01 08:32:30|340.1|337.9|339.93|337.73|340.1|337.9|339.84|337.64|0
1643704360000|2022-02-01 08:32:40|339.84|337.64|340.1|337.9|340.1|337.9|339.76|337.56|0
1643704370000|2022-02-01 08:32:50|339.76|337.56|339.67|337.47|339.76|337.56|339.5|337.3|0
1643704380000|2022-02-01 08:33:00|339.33|337.13|338.82|336.62|339.33|337.13|338.57|336.37|0
1643704390000|2022-02-01 08:33:10|338.65|336.45|338.74|336.54|338.82|336.62|338.65|336.45|0
1643704400000|2022-02-01 08:33:20|338.65|336.45|338.91|336.71|338.91|336.71|338.65|336.45|0
1643704410000|2022-02-01 08:33:30|339.16|336.96|339.42|337.22|339.42|337.22|339.16|336.96|0
1643704420000|2022-02-01 08:33:40|339.5|337.3|341.11|338.91|341.11|338.91|339.5|337.3|0
1643704430000|2022-02-01 08:33:50|341.37|339.17|341.11|338.91|341.37|339.17|341.11|338.91|0
1643704440000|2022-02-01 08:34:00|340.86|338.66|340.6|338.4|341.2|339|340.6|338.4|0
1643704450000|2022-02-01 08:34:10|340.52|338.32|340.09|337.89|340.52|338.32|340.01|337.81|0
1643704460000|2022-02-01 08:34:20|339.92|337.72|339.84|337.64|340.09|337.89|339.84|337.64|0
1643704470000|2022-02-01 08:34:30|339.75|337.55|339.5|337.3|339.75|337.55|339.5|337.3|0
1643704480000|2022-02-01 08:34:40|339.42|337.22|340.26|338.06|340.26|338.06|339.16|336.96|0
1643704490000|2022-02-01 08:34:50|340.6|338.4|340.26|338.06|340.6|338.4|340.26|338.06|0
1643704500000|2022-02-01 08:35:00|340.18|337.98|340.52|338.32|340.6|338.4|340.18|337.98|0
1643704510000|2022-02-01 08:35:10|340.6|338.4|341.11|338.91|341.11|338.91|340.6|338.4|0
1643704520000|2022-02-01 08:35:20|341.03|338.83|340.52|338.32|341.03|338.83|340.52|338.32|0
1643704530000|2022-02-01 08:35:30|340.35|338.15|340.43|338.23|340.6|338.4|340.26|338.06|0
1643704540000|2022-02-01 08:35:40|340.52|338.32|340.35|338.15|340.52|338.32|340.35|338.15|0
1643704550000|2022-02-01 08:35:50|340.01|337.81|340.43|338.23|340.43|338.23|340.01|337.81|0
1643704560000|2022-02-01 08:36:00|340.18|337.98|340.01|337.81|340.18|337.98|340.01|337.81|0
1643704570000|2022-02-01 08:36:10|339.84|337.64|340.18|337.98|340.35|338.15|339.84|337.64|0
1643704580000|2022-02-01 08:36:20|340.01|337.81|340.26|338.06|340.35|338.15|340.01|337.81|0
1643704590000|2022-02-01 08:36:30|340.01|337.81|339.84|337.64|340.01|337.81|339.84|337.64|0
1643704600000|2022-02-01 08:36:40|340.34|338.14|340.09|337.89|340.34|338.14|340.09|337.89|0
1643704610000|2022-02-01 08:36:50|339.84|337.64|340.51|338.31|340.6|338.4|339.84|337.64|0
1643704620000|2022-02-01 08:37:00|340.43|338.23|340.6|338.4|340.6|338.4|340.17|337.97|0
1643704630000|2022-02-01 08:37:10|340.94|338.74|341.02|338.82|341.11|338.91|340.94|338.74|0
1643704640000|2022-02-01 08:37:20|340.94|338.74|340.85|338.65|341.19|338.99|340.85|338.65|0
1643704650000|2022-02-01 08:37:30|340.94|338.74|341.71|339.51|341.71|339.51|340.94|338.74|0
1643704660000|2022-02-01 08:37:40|341.54|339.34|341.45|339.25|341.62|339.42|341.45|339.25|0
1643704670000|2022-02-01 08:37:50|341.28|339.08|341.54|339.34|341.54|339.34|341.19|338.99|0
1643704680000|2022-02-01 08:38:00|341.71|339.51|341.96|339.76|341.96|339.76|341.71|339.51|0
1643704690000|2022-02-01 08:38:10|341.88|339.68|341.71|339.51|341.88|339.68|341.71|339.51|0
1643704700000|2022-02-01 08:38:20|341.79|339.59|342.39|340.19|342.39|340.19|341.79|339.59|0
1643704710000|2022-02-01 08:38:30|342.22|340.02|342.39|340.19|342.39|340.19|342.22|340.02|0
1643704720000|2022-02-01 08:38:40|342.22|340.02|342.05|339.85|342.22|340.02|341.96|339.76|0
1643704730000|2022-02-01 08:38:50|341.96|339.76|341.88|339.68|342.05|339.85|341.7|339.5|0
1643704740000|2022-02-01 08:39:00|341.7|339.5|341.7|339.5|341.7|339.5|341.7|339.5|0
1643704750000|2022-02-01 08:39:10|341.88|339.68|342.05|339.85|342.05|339.85|341.88|339.68|0
1643704760000|2022-02-01 08:39:20|341.96|339.76|342.13|339.93|342.13|339.93|341.96|339.76|0
1643704770000|2022-02-01 08:39:30|342.3|340.1|342.22|340.02|342.39|340.19|342.22|340.02|0
1643704780000|2022-02-01 08:39:40|342.39|340.19|342.22|340.02|342.39|340.19|342.22|340.02|0
1643704790000|2022-02-01 08:39:50|342.05|339.85|342.05|339.85|342.05|339.85|342.05|339.85|0
1643704800000|2022-02-01 08:40:00|342.13|339.93|341.87|339.67|342.22|340.02|341.87|339.67|0
1643704810000|2022-02-01 08:40:10|342.05|339.85|341.87|339.67|342.05|339.85|341.87|339.67|0
1643704820000|2022-02-01 08:40:20|341.96|339.76|341.28|339.08|342.04|339.84|341.28|339.08|0
1643704830000|2022-02-01 08:40:30|341.45|339.25|341.45|339.25|341.53|339.33|341.45|339.25|0
1643704840000|2022-02-01 08:40:40|341.36|339.16|341.53|339.33|341.53|339.33|341.36|339.16|0
1643704850000|2022-02-01 08:40:50|341.36|339.16|341.62|339.42|341.62|339.42|341.19|338.99|0
1643704860000|2022-02-01 08:41:00|341.36|339.16|341.53|339.33|341.53|339.33|341.36|339.16|0
1643704870000|2022-02-01 08:41:10|341.62|339.42|341.53|339.33|341.62|339.42|341.53|339.33|0
1643704880000|2022-02-01 08:41:20|341.36|339.16|341.45|339.25|341.53|339.33|341.36|339.16|0
1643704890000|2022-02-01 08:41:30|341.36|339.16|342.21|340.01|342.21|340.01|341.36|339.16|0
1643704900000|2022-02-01 08:41:40|342.04|339.84|342.04|339.84|342.13|339.93|342.04|339.84|0
1643704910000|2022-02-01 08:41:50|342.3|340.1|343.07|340.87|343.07|340.87|342.3|340.1|0
1643704920000|2022-02-01 08:42:00|343.24|341.04|342.81|340.61|343.24|341.04|342.81|340.61|0
1643704930000|2022-02-01 08:42:10|342.73|340.53|342.21|340.01|342.73|340.53|342.21|340.01|0
1643704940000|2022-02-01 08:42:20|341.87|339.67|341.36|339.16|341.87|339.67|341.36|339.16|0
1643704950000|2022-02-01 08:42:30|341.19|338.99|341.7|339.5|341.7|339.5|341.19|338.99|0
1643704960000|2022-02-01 08:42:40|341.36|339.16|340.85|338.65|341.36|339.16|340.85|338.65|0
1643704970000|2022-02-01 08:42:50|341.02|338.82|341.19|338.99|341.19|338.99|341.02|338.82|0
1643704980000|2022-02-01 08:43:00|341.02|338.82|340.68|338.48|341.02|338.82|340.68|338.48|0
1643704990000|2022-02-01 08:43:10|340.6|338.4|340.85|338.65|340.85|338.65|340.6|338.4|0
1643705000000|2022-02-01 08:43:20|340.68|338.48|340.34|338.14|340.68|338.48|340.34|338.14|0
1643705010000|2022-02-01 08:43:30|340.17|337.97|340.26|338.06|340.26|338.06|340.17|337.97|0
1643705020000|2022-02-01 08:43:40|340.09|337.89|339.41|337.21|340.09|337.89|339.32|337.12|0
1643705030000|2022-02-01 08:43:50|339.58|337.38|339.41|337.21|339.58|337.38|339.15|336.95|0
1643705040000|2022-02-01 08:44:00|339.49|337.29|339.75|337.55|339.83|337.63|339.49|337.29|0
1643705050000|2022-02-01 08:44:10|339.83|337.63|340|337.8|340|337.8|339.58|337.38|0
1643705060000|2022-02-01 08:44:20|340.51|338.31|340.09|337.89|340.6|338.4|340.09|337.89|0
1643705070000|2022-02-01 08:44:30|339.75|337.55|339.75|337.55|339.75|337.55|339.75|337.55|0
1643705080000|2022-02-01 08:44:40|339.66|337.46|339.83|337.63|339.92|337.72|339.66|337.46|0
1643705090000|2022-02-01 08:44:50|340|337.8|340.26|338.06|340.26|338.06|339.92|337.72|0
1643705100000|2022-02-01 08:45:00|340.17|337.97|340.51|338.31|340.51|338.31|340.17|337.97|0
1643705110000|2022-02-01 08:45:10|340.34|338.14|340.17|337.97|340.34|338.14|340.17|337.97|0
1643705120000|2022-02-01 08:45:20|340.09|337.89|339.92|337.72|340.09|337.89|339.92|337.72|0
1643705130000|2022-02-01 08:45:30|340.17|337.97|340.17|337.97|340.26|338.06|340.17|337.97|0
1643705140000|2022-02-01 08:45:40|340.26|338.06|340.26|338.06|340.34|338.14|340.26|338.06|0
1643705150000|2022-02-01 08:45:50|340.34|338.14|340.6|338.4|340.77|338.57|340.34|338.14|0
1643705160000|2022-02-01 08:46:00|340.51|338.31|340.85|338.65|340.85|338.65|340|337.8|0
1643705170000|2022-02-01 08:46:10|341.02|338.82|340.85|338.65|341.11|338.91|340.85|338.65|0
1643705180000|2022-02-01 08:46:20|340.94|338.74|341.11|338.91|341.11|338.91|340.94|338.74|0
1643705190000|2022-02-01 08:46:30|341.02|338.82|340.85|338.65|341.02|338.82|340.85|338.65|0
1643705200000|2022-02-01 08:46:40|340.77|338.57|340.85|338.65|340.85|338.65|340.68|338.48|0
1643705210000|2022-02-01 08:46:50|341.02|338.82|340.51|338.31|341.02|338.82|340.51|338.31|0
1643705220000|2022-02-01 08:47:00|340.68|338.48|340.85|338.65|340.85|338.65|340.6|338.4|0
1643705230000|2022-02-01 08:47:10|340.77|338.57|340.85|338.65|340.85|338.65|340.68|338.48|0
1643705240000|2022-02-01 08:47:20|341.02|338.82|340.68|338.48|341.02|338.82|340.68|338.48|0
1643705250000|2022-02-01 08:47:30|340.85|338.65|340.68|338.48|340.85|338.65|340.51|338.31|0
1643705260000|2022-02-01 08:47:40|341.02|338.82|341.02|338.82|341.02|338.82|341.02|338.82|0
1643705270000|2022-02-01 08:47:50|340.85|338.65|340.94|338.74|341.02|338.82|340.85|338.65|0
1643705280000|2022-02-01 08:48:00|341.02|338.82|340.85|338.65|341.02|338.82|340.77|338.57|0
1643705290000|2022-02-01 08:48:10|340.77|338.57|340.43|338.23|340.77|338.57|340.34|338.14|0
1643705300000|2022-02-01 08:48:20|340.6|338.4|340.51|338.31|340.6|338.4|340.51|338.31|0
1643705310000|2022-02-01 08:48:30|340.34|338.14|340.51|338.31|340.51|338.31|340.34|338.14|0
1643705320000|2022-02-01 08:48:40|340.94|338.74|340.94|338.74|340.94|338.74|340.94|338.74|0
1643705330000|2022-02-01 08:48:50|340.85|338.65|341.45|339.25|341.7|339.5|340.85|338.65|0
1643705340000|2022-02-01 08:49:00|341.62|339.42|341.53|339.33|341.62|339.42|341.53|339.33|0
1643705350000|2022-02-01 08:49:10|341.36|339.16|340.94|338.74|341.53|339.33|340.94|338.74|0
1643705360000|2022-02-01 08:49:20|340.85|338.65|340.51|338.31|340.85|338.65|340.51|338.31|0
1643705370000|2022-02-01 08:49:30|340.6|338.4|340.85|338.65|340.85|338.65|340.51|338.31|0
1643705380000|2022-02-01 08:49:40|341.02|338.82|341.53|339.33|341.53|339.33|340.85|338.65|0
1643705390000|2022-02-01 08:49:50|341.62|339.42|341.19|338.99|341.62|339.42|341.19|338.99|0
1643705400000|2022-02-01 08:50:00|341.02|338.82|341.02|338.82|341.19|338.99|341.02|338.82|0
1643705410000|2022-02-01 08:50:10|341.19|338.99|341.02|338.82|341.19|338.99|341.02|338.82|0
1643705420000|2022-02-01 08:50:20|341.19|338.99|341.19|338.99|341.28|339.08|341.19|338.99|0
1643705430000|2022-02-01 08:50:30|341.11|338.91|341.02|338.82|341.11|338.91|341.02|338.82|0
1643705440000|2022-02-01 08:50:40|341.11|338.91|340.94|338.74|341.11|338.91|340.94|338.74|0
1643705450000|2022-02-01 08:50:50|340.85|338.65|340.85|338.65|340.94|338.74|340.85|338.65|0
1643705460000|2022-02-01 08:51:00|341.19|338.99|341.45|339.25|341.7|339.5|341.19|338.99|0
1643705470000|2022-02-01 08:51:10|341.53|339.33|341.87|339.67|341.87|339.67|341.53|339.33|0
1643705480000|2022-02-01 08:51:20|342.04|339.84|342.04|339.84|342.04|339.84|341.96|339.76|0
1643705490000|2022-02-01 08:51:30|342.21|340.01|341.87|339.67|342.21|340.01|341.87|339.67|0
1643705500000|2022-02-01 08:51:40|342.21|340.01|342.64|340.44|342.64|340.44|342.21|340.01|0
1643705510000|2022-02-01 08:51:50|342.47|340.27|342.89|340.69|342.89|340.69|342.3|340.1|0
1643705520000|2022-02-01 08:52:00|342.98|340.78|342.98|340.78|342.98|340.78|342.89|340.69|0
1643705530000|2022-02-01 08:52:10|342.89|340.69|343.58|341.38|343.58|341.38|342.89|340.69|0
1643705540000|2022-02-01 08:52:20|343.75|341.55|342.72|340.52|343.75|341.55|342.72|340.52|0
1643705550000|2022-02-01 08:52:30|342.38|340.18|342.64|340.44|342.64|340.44|342.38|340.18|0
1643705560000|2022-02-01 08:52:40|342.55|340.35|342.64|340.44|342.72|340.52|342.55|340.35|0
1643705570000|2022-02-01 08:52:50|342.72|340.52|342.81|340.61|342.81|340.61|342.72|340.52|0
1643705580000|2022-02-01 08:53:00|342.89|340.69|343.4|341.2|343.49|341.29|342.89|340.69|0
1643705590000|2022-02-01 08:53:10|343.32|341.12|343.06|340.86|343.32|341.12|343.06|340.86|0
1643705600000|2022-02-01 08:53:20|343.15|340.95|342.89|340.69|343.15|340.95|342.89|340.69|0
1643705610000|2022-02-01 08:53:30|343.06|340.86|342.98|340.78|343.15|340.95|342.98|340.78|0
1643705620000|2022-02-01 08:53:40|343.06|340.86|343.06|340.86|343.15|340.95|343.06|340.86|0
1643705630000|2022-02-01 08:53:50|342.89|340.69|343.15|340.95|343.15|340.95|342.89|340.69|0
1643705640000|2022-02-01 08:54:00|343.06|340.86|343.06|340.86|343.06|340.86|342.89|340.69|0
1643705650000|2022-02-01 08:54:10|343.4|341.2|343.06|340.86|343.4|341.2|343.06|340.86|0
1643705660000|2022-02-01 08:54:20|343.23|341.03|343.57|341.37|343.57|341.37|343.23|341.03|0
1643705670000|2022-02-01 08:54:30|343.66|341.46|343.57|341.37|343.66|341.46|343.49|341.29|0
1643705680000|2022-02-01 08:54:40|343.49|341.29|343.4|341.2|343.49|341.29|343.4|341.2|0
1643705690000|2022-02-01 08:54:50|342.89|340.69|342.89|340.69|342.89|340.69|342.89|340.69|0
1643705700000|2022-02-01 08:55:00|342.21|340.01|342.21|340.01|342.3|340.1|342.04|339.84|0
1643705710000|2022-02-01 08:55:10|342.13|339.93|342.13|339.93|342.13|339.93|342.13|339.93|0
1643705720000|2022-02-01 08:55:20|342.38|340.18|343.15|340.95|343.15|340.95|342.38|340.18|0
1643705730000|2022-02-01 08:55:30|343.4|341.2|343.57|341.37|343.57|341.37|343.4|341.2|0
1643705740000|2022-02-01 08:55:40|343.4|341.2|343.4|341.2|343.57|341.37|343.4|341.2|0
1643705750000|2022-02-01 08:55:50|343.23|341.03|343.06|340.86|343.23|341.03|343.06|340.86|0
1643705760000|2022-02-01 08:56:00|343.15|340.95|343.23|341.03|343.23|341.03|343.15|340.95|0
1643705770000|2022-02-01 08:56:10|343.06|340.86|342.38|340.18|343.06|340.86|342.38|340.18|0
1643705780000|2022-02-01 08:56:20|342.55|340.35|342.21|340.01|342.55|340.35|342.21|340.01|0
1643705790000|2022-02-01 08:56:30|342.3|340.1|341.36|339.16|342.38|340.18|341.36|339.16|0
1643705800000|2022-02-01 08:56:40|341.45|339.25|341.7|339.5|341.7|339.5|341.45|339.25|0
1643705810000|2022-02-01 08:56:50|341.79|339.59|341.79|339.59|341.79|339.59|341.7|339.5|0
1643705820000|2022-02-01 08:57:00|341.19|338.99|341.7|339.5|341.7|339.5|341.19|338.99|0
1643705830000|2022-02-01 08:57:10|341.62|339.42|341.62|339.42|341.79|339.59|341.62|339.42|0
1643705840000|2022-02-01 08:57:20|342.21|340.01|342.21|340.01|342.38|340.18|342.21|340.01|0
1643705850000|2022-02-01 08:57:30|342.04|339.84|341.79|339.59|342.04|339.84|341.79|339.59|0
1643705860000|2022-02-01 08:57:40|341.7|339.5|341.44|339.24|341.7|339.5|341.36|339.16|0
1643705870000|2022-02-01 08:57:50|341.27|339.07|341.79|339.59|341.79|339.59|341.27|339.07|0
1643705880000|2022-02-01 08:58:00|341.53|339.33|341.27|339.07|341.53|339.33|341.27|339.07|0
1643705890000|2022-02-01 08:58:10|341.02|338.82|340.93|338.73|341.1|338.9|340.93|338.73|0
1643705900000|2022-02-01 08:58:20|341.02|338.82|341.1|338.9|341.1|338.9|341.02|338.82|0
1643705910000|2022-02-01 08:58:30|340.93|338.73|340.68|338.48|340.93|338.73|340.68|338.48|0
1643705920000|2022-02-01 08:58:40|340.76|338.56|340.85|338.65|340.85|338.65|340.76|338.56|0
1643705930000|2022-02-01 08:58:50|340.76|338.56|340.76|338.56|340.85|338.65|340.76|338.56|0
1643705940000|2022-02-01 08:59:00|340.68|338.48|340.42|338.22|340.68|338.48|340.42|338.22|0
1643705950000|2022-02-01 08:59:10|340.59|338.39|341.36|339.16|341.36|339.16|340.59|338.39|0
1643705960000|2022-02-01 08:59:20|341.1|338.9|341.02|338.82|341.1|338.9|341.02|338.82|0
1643705970000|2022-02-01 08:59:30|341.36|339.16|341.36|339.16|341.36|339.16|341.1|338.9|0
1643705980000|2022-02-01 08:59:40|341.44|339.24|341.19|338.99|341.44|339.24|341.19|338.99|0
1643705990000|2022-02-01 08:59:50|341.27|339.07|341.19|338.99|341.27|339.07|341.19|338.99|0
1643706000000|2022-02-01 09:00:00|341.02|338.82|341.53|339.33|341.61|339.41|341.02|338.82|0
1643706010000|2022-02-01 09:00:10|341.61|339.41|342.04|339.84|342.21|340.01|341.61|339.41|0
1643706020000|2022-02-01 09:00:20|342.13|339.93|343.66|341.46|343.66|341.46|342.13|339.93|0
1643706030000|2022-02-01 09:00:30|343.74|341.54|342.81|340.61|343.74|341.54|342.81|340.61|0
1643706040000|2022-02-01 09:00:40|342.98|340.78|342.55|340.35|342.98|340.78|342.55|340.35|0
1643706050000|2022-02-01 09:00:50|342.47|340.27|342.04|339.84|342.47|340.27|342.04|339.84|0
1643706060000|2022-02-01 09:01:00|342.21|340.01|341.35|339.15|342.21|340.01|341.35|339.15|0
1643706070000|2022-02-01 09:01:10|340.76|338.56|340.33|338.13|340.76|338.56|340.33|338.13|0
1643706080000|2022-02-01 09:01:20|340.67|338.47|340.33|338.13|340.67|338.47|340.33|338.13|0
1643706090000|2022-02-01 09:01:30|340.5|338.3|340.33|338.13|340.5|338.3|340.33|338.13|0
1643706100000|2022-02-01 09:01:40|340.5|338.3|340.33|338.13|340.5|338.3|340.33|338.13|0
1643706110000|2022-02-01 09:01:50|340.5|338.3|340.42|338.22|340.59|338.39|340.33|338.13|0
1643706120000|2022-02-01 09:02:00|340.16|337.96|340.33|338.13|340.5|338.3|340.16|337.96|0
1643706130000|2022-02-01 09:02:10|340.5|338.3|340.67|338.47|340.67|338.47|340.5|338.3|0
1643706140000|2022-02-01 09:02:20|340.59|338.39|341.52|339.32|341.61|339.41|340.59|338.39|0
1643706150000|2022-02-01 09:02:30|342.04|339.84|341.52|339.32|342.04|339.84|341.52|339.32|0
1643706160000|2022-02-01 09:02:40|341.61|339.41|341.87|339.67|341.95|339.75|341.61|339.41|0
1643706170000|2022-02-01 09:02:50|341.78|339.58|341.78|339.58|341.87|339.67|341.69|339.49|0
1643706180000|2022-02-01 09:03:00|341.95|339.75|342.12|339.92|342.55|340.35|341.95|339.75|0
1643706190000|2022-02-01 09:03:10|342.21|340.01|341.18|338.98|342.21|340.01|341.18|338.98|0
1643706200000|2022-02-01 09:03:20|341.35|339.15|341.61|339.41|341.61|339.41|341.35|339.15|0
1643706210000|2022-02-01 09:03:30|341.52|339.32|341.18|338.98|341.52|339.32|341.18|338.98|0
1643706220000|2022-02-01 09:03:40|341.61|339.41|341.86|339.66|341.95|339.75|341.61|339.41|0
1643706230000|2022-02-01 09:03:50|342.04|339.84|341.78|339.58|342.04|339.84|341.78|339.58|0
1643706240000|2022-02-01 09:04:00|341.86|339.66|341.52|339.32|341.86|339.66|341.52|339.32|0
1643706250000|2022-02-01 09:04:10|341.69|339.49|341.52|339.32|341.86|339.66|341.27|339.07|0
1643706260000|2022-02-01 09:04:20|341.44|339.24|341.1|338.9|341.44|339.24|341.1|338.9|0
1643706270000|2022-02-01 09:04:30|341.35|339.15|342.21|340.01|342.21|340.01|341.35|339.15|0
1643706280000|2022-02-01 09:04:40|342.29|340.09|342.38|340.18|342.38|340.18|342.29|340.09|0
1643706290000|2022-02-01 09:04:50|342.21|340.01|342.46|340.26|342.63|340.43|342.21|340.01|0
1643706300000|2022-02-01 09:05:00|342.38|340.18|342.38|340.18|342.38|340.18|342.29|340.09|0
1643706310000|2022-02-01 09:05:10|342.2|340|342.63|340.43|342.63|340.43|342.2|340|0
1643706320000|2022-02-01 09:05:20|342.55|340.35|342.72|340.52|342.72|340.52|342.46|340.26|0
1643706330000|2022-02-01 09:05:30|342.63|340.43|342.89|340.69|342.89|340.69|342.63|340.43|0
1643706340000|2022-02-01 09:05:40|342.98|340.78|343.23|341.03|343.23|341.03|342.89|340.69|0
1643706350000|2022-02-01 09:05:50|343.06|340.86|343.06|340.86|343.15|340.95|343.06|340.86|0
1643706360000|2022-02-01 09:06:00|342.89|340.69|342.89|340.69|342.89|340.69|342.72|340.52|0
1643706370000|2022-02-01 09:06:10|342.8|340.6|343.32|341.12|343.32|341.12|342.8|340.6|0
1643706380000|2022-02-01 09:06:20|343.57|341.37|343.32|341.12|343.57|341.37|343.15|340.95|0
1643706390000|2022-02-01 09:06:30|343.15|340.95|343.23|341.03|343.23|341.03|343.15|340.95|0
1643706400000|2022-02-01 09:06:40|343.4|341.2|344|341.8|344|341.8|343.4|341.2|0
1643706410000|2022-02-01 09:06:50|343.91|341.71|343.91|341.71|343.91|341.71|343.91|341.71|0
1643706420000|2022-02-01 09:07:00|344.08|341.88|344.77|342.57|344.77|342.57|344.08|341.88|0
1643706430000|2022-02-01 09:07:10|344.51|342.31|344.42|342.22|344.6|342.4|344.25|342.05|0
1643706440000|2022-02-01 09:07:20|344.34|342.14|344.17|341.97|344.34|342.14|344.08|341.88|0
1643706450000|2022-02-01 09:07:30|343.91|341.71|344.17|341.97|344.17|341.97|343.91|341.71|0
1643706460000|2022-02-01 09:07:40|344.08|341.88|344.59|342.39|344.59|342.39|343.57|341.37|0
1643706470000|2022-02-01 09:07:50|344.42|342.22|344.25|342.05|344.42|342.22|344.25|342.05|0
1643706480000|2022-02-01 09:08:00|344.17|341.97|343.74|341.54|344.17|341.97|343.74|341.54|0
1643706490000|2022-02-01 09:08:10|343.57|341.37|343.57|341.37|343.57|341.37|343.57|341.37|0
1643706500000|2022-02-01 09:08:20|343.4|341.2|343.49|341.29|343.49|341.29|343.23|341.03|0
1643706510000|2022-02-01 09:08:30|343.57|341.37|343.49|341.29|343.57|341.37|343.4|341.2|0
1643706520000|2022-02-01 09:08:40|343.57|341.37|343.49|341.29|343.57|341.37|343.32|341.12|0
1643706530000|2022-02-01 09:08:50|343.74|341.54|344.25|342.05|344.25|342.05|343.74|341.54|0
1643706540000|2022-02-01 09:09:00|344.59|342.39|344.59|342.39|344.68|342.48|344.59|342.39|0
1643706550000|2022-02-01 09:09:10|344.51|342.31|344.51|342.31|344.51|342.31|344.51|342.31|0
1643706560000|2022-02-01 09:09:20|344.42|342.22|344.59|342.39|344.59|342.39|344.42|342.22|0
1643706570000|2022-02-01 09:09:30|344.85|342.65|344.68|342.48|344.85|342.65|344.68|342.48|0
1643706580000|2022-02-01 09:09:40|344.51|342.31|344.08|341.88|344.59|342.39|344.08|341.88|0
1643706590000|2022-02-01 09:09:50|343.83|341.63|344.34|342.14|344.34|342.14|343.83|341.63|0
1643706600000|2022-02-01 09:10:00|344.08|341.88|344.17|341.97|344.34|342.14|344.08|341.88|0
1643706610000|2022-02-01 09:10:10|344.51|342.31|344.77|342.57|344.77|342.57|344.51|342.31|0
1643706620000|2022-02-01 09:10:20|344.94|342.74|345.28|343.08|345.37|343.17|344.94|342.74|0
1643706630000|2022-02-01 09:10:30|345.11|342.91|345.2|343|345.2|343|345.11|342.91|0
1643706640000|2022-02-01 09:10:40|345.11|342.91|344.85|342.65|345.11|342.91|344.85|342.65|0
1643706650000|2022-02-01 09:10:50|344.76|342.56|344.59|342.39|344.76|342.56|344.59|342.39|0
1643706660000|2022-02-01 09:11:00|344|341.8|343.74|341.54|344|341.8|343.74|341.54|0
1643706670000|2022-02-01 09:11:10|343.49|341.29|344.08|341.88|344.08|341.88|343.49|341.29|0
1643706680000|2022-02-01 09:11:20|343.66|341.46|343.66|341.46|343.66|341.46|343.57|341.37|0
1643706690000|2022-02-01 09:11:30|343.23|341.03|343.06|340.86|343.23|341.03|343.06|340.86|0
1643706700000|2022-02-01 09:11:40|343.14|340.94|343.31|341.11|343.31|341.11|343.14|340.94|0
1643706710000|2022-02-01 09:11:50|343.4|341.2|343.05|340.85|343.4|341.2|343.05|340.85|0
1643706720000|2022-02-01 09:12:00|343.23|341.03|342.37|340.17|343.23|341.03|342.37|340.17|0
1643706730000|2022-02-01 09:12:10|342.54|340.34|342.97|340.77|343.05|340.85|342.54|340.34|0
1643706740000|2022-02-01 09:12:20|343.05|340.85|342.54|340.34|343.05|340.85|342.54|340.34|0
1643706750000|2022-02-01 09:12:30|342.88|340.68|342.88|340.68|342.88|340.68|342.8|340.6|0
1643706760000|2022-02-01 09:12:40|343.91|341.71|343.91|341.71|343.91|341.71|343.91|341.71|0
1643706770000|2022-02-01 09:12:50|344.08|341.88|344.42|342.22|344.42|342.22|344.08|341.88|0
1643706780000|2022-02-01 09:13:00|344.25|342.05|344.25|342.05|344.25|342.05|344.17|341.97|0
1643706790000|2022-02-01 09:13:10|344.42|342.22|344.08|341.88|344.42|342.22|344.08|341.88|0
1643706800000|2022-02-01 09:13:20|344.17|341.97|344.08|341.88|344.17|341.97|344.08|341.88|0
1643706810000|2022-02-01 09:13:30|344.17|341.97|344.08|341.88|344.17|341.97|344.08|341.88|0
1643706820000|2022-02-01 09:13:40|344.34|342.14|344.42|342.22|344.42|342.22|344.25|342.05|0
1643706830000|2022-02-01 09:13:50|344.34|342.14|344.08|341.88|344.34|342.14|344.08|341.88|0
1643706840000|2022-02-01 09:14:00|343.91|341.71|343.57|341.37|343.91|341.71|343.4|341.2|0
1643706850000|2022-02-01 09:14:10|343.91|341.71|343.66|341.46|343.91|341.71|343.57|341.37|0
1643706860000|2022-02-01 09:14:20|343.57|341.37|343.66|341.46|343.66|341.46|343.57|341.37|0
1643706870000|2022-02-01 09:14:30|343.57|341.37|343.91|341.71|343.91|341.71|343.57|341.37|0
1643706880000|2022-02-01 09:14:40|343.83|341.63|344.34|342.14|344.34|342.14|343.83|341.63|0
1643706890000|2022-02-01 09:14:50|344.51|342.31|345.02|342.82|345.02|342.82|344.51|342.31|0
1643706900000|2022-02-01 09:15:00|345.19|342.99|344.76|342.56|345.19|342.99|344.76|342.56|0
1643706910000|2022-02-01 09:15:10|344.93|342.73|345.11|342.91|345.19|342.99|344.93|342.73|0
1643706920000|2022-02-01 09:15:20|345.02|342.82|344.51|342.31|345.02|342.82|344.51|342.31|0
1643706930000|2022-02-01 09:15:30|344.59|342.39|344.51|342.31|344.59|342.39|344.51|342.31|0
1643706940000|2022-02-01 09:15:40|344.42|342.22|344.76|342.56|344.76|342.56|344.42|342.22|0
1643706950000|2022-02-01 09:15:50|344.59|342.39|344.93|342.73|344.93|342.73|344.59|342.39|0
1643706960000|2022-02-01 09:16:00|345.11|342.91|344.85|342.65|345.11|342.91|344.85|342.65|0
1643706970000|2022-02-01 09:16:10|344.93|342.73|344.59|342.39|344.93|342.73|344.59|342.39|0
1643706980000|2022-02-01 09:16:20|344.93|342.73|344.51|342.31|345.1|342.9|344.51|342.31|0
1643706990000|2022-02-01 09:16:30|344.34|342.14|344.51|342.31|344.51|342.31|344.34|342.14|0
1643707000000|2022-02-01 09:16:40|344.34|342.14|344.51|342.31|344.51|342.31|344.34|342.14|0
1643707010000|2022-02-01 09:16:50|344|341.8|343.82|341.62|344|341.8|343.82|341.62|0
1643707020000|2022-02-01 09:17:00|343.74|341.54|343.65|341.45|343.74|341.54|343.65|341.45|0
1643707030000|2022-02-01 09:17:10|343.74|341.54|344.08|341.88|344.08|341.88|343.65|341.45|0
1643707040000|2022-02-01 09:17:20|344.25|342.05|344|341.8|344.25|342.05|344|341.8|0
1643707050000|2022-02-01 09:17:30|344.08|341.88|343.82|341.62|344.08|341.88|343.82|341.62|0
1643707060000|2022-02-01 09:17:40|343.74|341.54|343.74|341.54|343.82|341.62|343.56|341.36|0
1643707070000|2022-02-01 09:17:50|343.56|341.36|343.56|341.36|343.56|341.36|343.56|341.36|0
1643707080000|2022-02-01 09:18:00|343.65|341.45|343.91|341.71|343.91|341.71|343.65|341.45|0
1643707090000|2022-02-01 09:18:10|343.82|341.62|343.74|341.54|343.82|341.62|343.74|341.54|0
1643707100000|2022-02-01 09:18:20|343.91|341.71|343.91|341.71|343.91|341.71|343.74|341.54|0
1643707110000|2022-02-01 09:18:30|344.08|341.88|344.08|341.88|344.34|342.14|344.08|341.88|0
1643707120000|2022-02-01 09:18:40|344.25|342.05|344.25|342.05|344.25|342.05|344.25|342.05|0
1643707130000|2022-02-01 09:18:50|344.42|342.22|344.59|342.39|344.59|342.39|344.42|342.22|0
1643707140000|2022-02-01 09:19:00|344.42|342.22|345.79|343.59|345.79|343.59|344.42|342.22|0
1643707150000|2022-02-01 09:19:10|345.28|343.08|345.1|342.9|345.45|343.25|345.1|342.9|0
1643707160000|2022-02-01 09:19:20|344.93|342.73|345.27|343.07|345.27|343.07|344.93|342.73|0
1643707170000|2022-02-01 09:19:30|345.19|342.99|345.27|343.07|345.27|343.07|344.93|342.73|0
1643707180000|2022-02-01 09:19:40|345.45|343.25|345.27|343.07|345.45|343.25|345.27|343.07|0
1643707190000|2022-02-01 09:19:50|345.19|342.99|345.19|342.99|345.19|342.99|345.02|342.82|0
1643707200000|2022-02-01 09:20:00|345.1|342.9|344.85|342.65|345.1|342.9|344.42|342.22|0
1643707210000|2022-02-01 09:20:10|344.93|342.73|344.59|342.39|344.93|342.73|344.51|342.31|0
1643707220000|2022-02-01 09:20:20|344.42|342.22|344.42|342.22|344.51|342.31|344.42|342.22|0
1643707230000|2022-02-01 09:20:30|344.59|342.39|344.76|342.56|345.1|342.9|344.59|342.39|0
1643707240000|2022-02-01 09:20:40|345.02|342.82|345.27|343.07|345.27|343.07|345.02|342.82|0
1643707250000|2022-02-01 09:20:50|345.45|343.25|345.27|343.07|345.45|343.25|345.1|342.9|0
1643707260000|2022-02-01 09:21:00|345.19|342.99|345.27|343.07|345.36|343.16|345.19|342.99|0
1643707270000|2022-02-01 09:21:10|345.45|343.25|345.79|343.59|345.88|343.68|345.45|343.25|0
1643707280000|2022-02-01 09:21:20|345.96|343.76|346.22|344.02|346.22|344.02|345.96|343.76|0
1643707290000|2022-02-01 09:21:30|346.82|344.62|347.33|345.13|347.51|345.31|346.82|344.62|0
1643707300000|2022-02-01 09:21:40|347.51|345.31|347.59|345.39|347.59|345.39|347.42|345.22|0
1643707310000|2022-02-01 09:21:50|347.68|345.48|347.68|345.48|348.19|345.99|347.68|345.48|0
1643707320000|2022-02-01 09:22:00|347.51|345.31|348.54|346.34|348.54|346.34|347.51|345.31|0
1643707330000|2022-02-01 09:22:10|348.37|346.17|348.37|346.17|348.37|346.17|348.37|346.17|0
1643707340000|2022-02-01 09:22:20|347.85|345.65|347.85|345.65|347.85|345.65|347.68|345.48|0
1643707350000|2022-02-01 09:22:30|347.94|345.74|347.94|345.74|347.94|345.74|347.5|345.3|0
1643707360000|2022-02-01 09:22:40|348.37|346.17|348.37|346.17|348.37|346.17|348.02|345.82|0
1643707370000|2022-02-01 09:22:50|348.28|346.08|348.28|346.08|348.37|346.17|348.19|345.99|0
1643707380000|2022-02-01 09:23:00|348.8|346.6|348.8|346.6|348.88|346.68|348.8|346.6|0
1643707390000|2022-02-01 09:23:10|348.71|346.51|348.88|346.68|348.88|346.68|348.71|346.51|0
1643707400000|2022-02-01 09:23:20|348.71|346.51|348.88|346.68|348.88|346.68|348.54|346.34|0
1643707410000|2022-02-01 09:23:30|348.54|346.34|348.36|346.16|348.54|346.34|348.02|345.82|0
1643707420000|2022-02-01 09:23:40|348.45|346.25|347.77|345.57|348.45|346.25|347.77|345.57|0
1643707430000|2022-02-01 09:23:50|347.85|345.65|347.94|345.74|348.02|345.82|347.85|345.65|0
1643707440000|2022-02-01 09:24:00|348.11|345.91|348.8|346.6|348.8|346.6|348.11|345.91|0
1643707450000|2022-02-01 09:24:10|348.71|346.51|348.63|346.43|348.71|346.51|348.63|346.43|0
1643707460000|2022-02-01 09:24:20|348.71|346.51|348.88|346.68|349.23|347.03|348.71|346.51|0
1643707470000|2022-02-01 09:24:30|348.97|346.77|348.54|346.34|348.97|346.77|348.36|346.16|0
1643707480000|2022-02-01 09:24:40|348.71|346.51|348.36|346.16|348.8|346.6|348.36|346.16|0
1643707490000|2022-02-01 09:24:50|348.11|345.91|348.36|346.16|348.45|346.25|348.11|345.91|0
1643707500000|2022-02-01 09:25:00|348.8|346.6|349.05|346.85|349.05|346.85|348.8|346.6|0
1643707510000|2022-02-01 09:25:10|348.88|346.68|348.54|346.34|348.88|346.68|348.54|346.34|0
1643707520000|2022-02-01 09:25:20|348.63|346.43|348.28|346.08|348.63|346.43|348.02|345.82|0
1643707530000|2022-02-01 09:25:30|347.85|345.65|347.77|345.57|347.85|345.65|347.77|345.57|0
1643707540000|2022-02-01 09:25:40|347.68|345.48|347.94|345.74|347.94|345.74|347.68|345.48|0
1643707550000|2022-02-01 09:25:50|347.76|345.56|347.94|345.74|348.02|345.82|347.76|345.56|0
1643707560000|2022-02-01 09:26:00|347.85|345.65|348.19|345.99|348.19|345.99|347.85|345.65|0
1643707570000|2022-02-01 09:26:10|348.02|345.82|348.19|345.99|348.19|345.99|347.94|345.74|0
1643707580000|2022-02-01 09:26:20|348.02|345.82|348.36|346.16|348.45|346.25|348.02|345.82|0
1643707590000|2022-02-01 09:26:30|348.28|346.08|348.54|346.34|348.54|346.34|348.28|346.08|0
1643707600000|2022-02-01 09:26:40|348.36|346.16|348.71|346.51|348.71|346.51|348.36|346.16|0
1643707610000|2022-02-01 09:26:50|348.63|346.43|348.63|346.43|348.63|346.43|348.54|346.34|0
1643707620000|2022-02-01 09:27:00|348.54|346.34|348.54|346.34|348.54|346.34|348.36|346.16|0
1643707630000|2022-02-01 09:27:10|348.11|345.91|347.5|345.3|348.11|345.91|347.5|345.3|0
1643707640000|2022-02-01 09:27:20|347.67|345.47|348.19|345.99|348.19|345.99|347.67|345.47|0
1643707650000|2022-02-01 09:27:30|348.02|345.82|347.67|345.47|348.02|345.82|347.67|345.47|0
1643707660000|2022-02-01 09:27:40|347.85|345.65|348.19|345.99|348.19|345.99|347.85|345.65|0
1643707670000|2022-02-01 09:27:50|348.28|346.08|348.45|346.25|348.45|346.25|348.28|346.08|0
1643707680000|2022-02-01 09:28:00|349.22|347.02|349.22|347.02|349.22|347.02|349.22|347.02|0
1643707690000|2022-02-01 09:28:10|349.05|346.85|349.05|346.85|349.22|347.02|349.05|346.85|0
1643707700000|2022-02-01 09:28:20|349.22|347.02|349.22|347.02|349.22|347.02|349.05|346.85|0
1643707710000|2022-02-01 09:28:30|350.61|348.41|351.3|349.1|351.3|349.1|350.61|348.41|0
1643707720000|2022-02-01 09:28:40|351.99|349.79|352.43|350.23|352.43|350.23|351.99|349.79|0
1643707730000|2022-02-01 09:28:50|352.51|350.31|351.82|349.62|352.51|350.31|351.64|349.44|0
1643707740000|2022-02-01 09:29:00|351.64|349.44|351.64|349.44|351.64|349.44|351.47|349.27|0
1643707750000|2022-02-01 09:29:10|351.39|349.19|352.86|350.66|352.86|350.66|351.39|349.19|0
1643707760000|2022-02-01 09:29:20|353.12|350.92|353.72|351.52|353.72|351.52|353.03|350.83|0
1643707770000|2022-02-01 09:29:30|353.9|351.7|354.33|352.13|354.33|352.13|353.81|351.61|0
1643707780000|2022-02-01 09:29:40|354.07|351.87|353.9|351.7|354.16|351.96|353.9|351.7|0
1643707790000|2022-02-01 09:29:50|354.42|352.22|354.59|352.39|354.59|352.39|354.42|352.22|0
1643707800000|2022-02-01 09:30:00|354.94|352.74|355.2|353|355.29|353.09|354.94|352.74|0
1643707810000|2022-02-01 09:30:10|354.68|352.48|355.29|353.09|355.29|353.09|354.68|352.48|0
1643707820000|2022-02-01 09:30:20|354.86|352.66|354.42|352.22|354.86|352.66|354.42|352.22|0
1643707830000|2022-02-01 09:30:30|354.33|352.13|354.16|351.96|354.51|352.31|354.16|351.96|0
1643707840000|2022-02-01 09:30:40|353.72|351.52|353.55|351.35|353.72|351.52|353.55|351.35|0
1643707850000|2022-02-01 09:30:50|353.38|351.18|353.72|351.52|353.72|351.52|353.29|351.09|0
1643707860000|2022-02-01 09:31:00|353.64|351.44|353.99|351.79|354.16|351.96|353.64|351.44|0
1643707870000|2022-02-01 09:31:10|353.55|351.35|353.2|351|353.99|351.79|353.2|351|0
1643707880000|2022-02-01 09:31:20|353.37|351.17|353.47|351.27|353.55|351.35|353.37|351.17|0
1643707890000|2022-02-01 09:31:30|353.2|351|353.29|351.09|353.37|351.17|353.2|351|0
1643707900000|2022-02-01 09:31:40|353.2|351|353.37|351.17|353.37|351.17|353.2|351|0
1643707910000|2022-02-01 09:31:50|353.29|351.09|353.03|350.83|353.46|351.26|353.03|350.83|0
1643707920000|2022-02-01 09:32:00|352.94|350.74|353.2|351|353.2|351|352.94|350.74|0
1643707930000|2022-02-01 09:32:10|353.46|351.26|353.55|351.35|353.55|351.35|353.46|351.26|0
1643707940000|2022-02-01 09:32:20|353.9|351.7|354.07|351.87|354.07|351.87|353.9|351.7|0
1643707950000|2022-02-01 09:32:30|354.16|351.96|353.64|351.44|354.16|351.96|353.55|351.35|0
1643707960000|2022-02-01 09:32:40|353.55|351.35|353.46|351.26|353.55|351.35|353.37|351.17|0
1643707970000|2022-02-01 09:32:50|353.29|351.09|353.37|351.17|353.37|351.17|353.29|351.09|0
1643707980000|2022-02-01 09:33:00|353.9|351.7|353.9|351.7|353.9|351.7|353.81|351.61|0
1643707990000|2022-02-01 09:33:10|353.55|351.35|354.07|351.87|354.16|351.96|353.55|351.35|0
1643708000000|2022-02-01 09:33:20|354.24|352.04|354.94|352.74|354.94|352.74|354.24|352.04|0
1643708010000|2022-02-01 09:33:30|354.76|352.56|355.38|353.18|355.38|353.18|354.59|352.39|0
1643708020000|2022-02-01 09:33:40|355.29|353.09|354.76|352.56|355.29|353.09|354.76|352.56|0
1643708030000|2022-02-01 09:33:50|354.59|352.39|354.07|351.87|354.59|352.39|354.07|351.87|0
1643708040000|2022-02-01 09:34:00|354.24|352.04|353.55|351.35|354.24|352.04|353.55|351.35|0
1643708050000|2022-02-01 09:34:10|353.2|351|353.89|351.69|353.89|351.69|353.2|351|0
1643708060000|2022-02-01 09:34:20|353.98|351.78|354.24|352.04|354.24|352.04|353.98|351.78|0
1643708070000|2022-02-01 09:34:30|354.07|351.87|354.42|352.22|354.42|352.22|354.07|351.87|0
1643708080000|2022-02-01 09:34:40|354.76|352.56|354.51|352.31|354.76|352.56|354.42|352.22|0
1643708090000|2022-02-01 09:34:50|354.33|352.13|354.59|352.39|355.11|352.91|354.33|352.13|0
1643708100000|2022-02-01 09:35:00|354.51|352.31|354.24|352.04|354.51|352.31|354.24|352.04|0
1643708110000|2022-02-01 09:35:10|353.89|351.69|354.07|351.87|354.42|352.22|353.89|351.69|0
1643708120000|2022-02-01 09:35:20|353.89|351.69|353.64|351.44|353.89|351.69|353.64|351.44|0
1643708130000|2022-02-01 09:35:30|353.2|351|353.37|351.17|353.37|351.17|353.2|351|0
1643708140000|2022-02-01 09:35:40|353.46|351.26|353.37|351.17|353.46|351.26|353.37|351.17|0
1643708150000|2022-02-01 09:35:50|353.55|351.35|353.55|351.35|353.55|351.35|353.55|351.35|0
1643708160000|2022-02-01 09:36:00|353.46|351.26|353.37|351.17|353.46|351.26|353.37|351.17|0
1643708170000|2022-02-01 09:36:10|353.29|351.09|352.85|350.65|353.29|351.09|352.85|350.65|0
1643708180000|2022-02-01 09:36:20|352.68|350.48|352.85|350.65|352.85|350.65|352.68|350.48|0
1643708190000|2022-02-01 09:36:30|352.68|350.48|352.6|350.4|352.77|350.57|352.6|350.4|0
1643708200000|2022-02-01 09:36:40|352.42|350.22|352.33|350.13|352.51|350.31|352.16|349.96|0
1643708210000|2022-02-01 09:36:50|352.25|350.05|352.25|350.05|352.51|350.31|352.25|350.05|0
1643708220000|2022-02-01 09:37:00|352.16|349.96|352.42|350.22|352.42|350.22|352.16|349.96|0
1643708230000|2022-02-01 09:37:10|352.16|349.96|352.16|349.96|352.16|349.96|352.08|349.88|0
1643708240000|2022-02-01 09:37:20|352.51|350.31|352.33|350.13|352.51|350.31|352.33|350.13|0
1643708250000|2022-02-01 09:37:30|352.42|350.22|352.16|349.96|352.42|350.22|352.16|349.96|0
1643708260000|2022-02-01 09:37:40|352.08|349.88|352.16|349.96|352.33|350.13|352.08|349.88|0
1643708270000|2022-02-01 09:37:50|351.99|349.79|351.56|349.36|351.99|349.79|351.56|349.36|0
1643708280000|2022-02-01 09:38:00|350.95|348.75|351.12|348.92|351.12|348.92|350.77|348.57|0
1643708290000|2022-02-01 09:38:10|351.21|349.01|351.56|349.36|351.56|349.36|351.21|349.01|0
1643708300000|2022-02-01 09:38:20|351.64|349.44|351.81|349.61|351.81|349.61|351.64|349.44|0
1643708310000|2022-02-01 09:38:30|351.9|349.7|351.64|349.44|351.9|349.7|351.64|349.44|0
1643708320000|2022-02-01 09:38:40|351.81|349.61|351.81|349.61|351.81|349.61|351.81|349.61|0
1643708330000|2022-02-01 09:38:50|351.98|349.78|352.16|349.96|352.16|349.96|351.98|349.78|0
1643708340000|2022-02-01 09:39:00|352.33|350.13|352.16|349.96|352.5|350.3|351.98|349.78|0
1643708350000|2022-02-01 09:39:10|352.25|350.05|352.5|350.3|352.5|350.3|352.16|349.96|0
1643708360000|2022-02-01 09:39:20|351.98|349.78|351.81|349.61|352.16|349.96|351.81|349.61|0
1643708370000|2022-02-01 09:39:30|351.98|349.78|352.16|349.96|352.16|349.96|351.98|349.78|0
1643708380000|2022-02-01 09:39:40|352.33|350.13|352.5|350.3|352.5|350.3|352.33|350.13|0
1643708390000|2022-02-01 09:39:50|352.77|350.57|353.02|350.82|353.02|350.82|352.68|350.48|0
1643708400000|2022-02-01 09:40:00|353.54|351.34|354.16|351.96|354.16|351.96|353.54|351.34|0
1643708410000|2022-02-01 09:40:10|354.41|352.21|353.89|351.69|354.41|352.21|353.89|351.69|0
1643708420000|2022-02-01 09:40:20|353.72|351.52|353.54|351.34|353.72|351.52|353.54|351.34|0
1643708430000|2022-02-01 09:40:30|353.63|351.43|353.54|351.34|353.72|351.52|353.54|351.34|0
1643708440000|2022-02-01 09:40:40|353.63|351.43|353.46|351.26|353.63|351.43|353.37|351.17|0
1643708450000|2022-02-01 09:40:50|353.72|351.52|354.24|352.04|354.24|352.04|353.72|351.52|0
1643708460000|2022-02-01 09:41:00|354.07|351.87|354.07|351.87|354.16|351.96|354.07|351.87|0
1643708470000|2022-02-01 09:41:10|353.81|351.61|353.89|351.69|354.07|351.87|353.81|351.61|0
1643708480000|2022-02-01 09:41:20|354.07|351.87|354.24|352.04|354.24|352.04|354.07|351.87|0
1643708490000|2022-02-01 09:41:30|354.59|352.39|354.59|352.39|354.59|352.39|354.59|352.39|0
1643708500000|2022-02-01 09:41:40|354.68|352.48|354.5|352.3|354.76|352.56|354.5|352.3|0
1643708510000|2022-02-01 09:41:50|354.59|352.39|354.41|352.21|354.59|352.39|354.41|352.21|0
1643708520000|2022-02-01 09:42:00|354.07|351.87|353.72|351.52|354.07|351.87|353.72|351.52|0
1643708530000|2022-02-01 09:42:10|353.37|351.17|353.37|351.17|353.54|351.34|353.37|351.17|0
1643708540000|2022-02-01 09:42:20|352.85|350.65|353.02|350.82|353.02|350.82|352.85|350.65|0
1643708550000|2022-02-01 09:42:30|352.85|350.65|352.85|350.65|352.85|350.65|352.85|350.65|0
1643708560000|2022-02-01 09:42:40|352.68|350.48|352.5|350.3|352.85|350.65|352.5|350.3|0
1643708570000|2022-02-01 09:42:50|352.68|350.48|352.68|350.48|352.85|350.65|352.68|350.48|0
1643708590000|2022-02-01 09:43:10|352.33|350.13|352.85|350.65|352.85|350.65|352.33|350.13|0
1643708600000|2022-02-01 09:43:20|352.68|350.48|352.68|350.48|352.85|350.65|352.68|350.48|0
1643708610000|2022-02-01 09:43:30|352.5|350.3|352.68|350.48|352.68|350.48|352.5|350.3|0
1643708620000|2022-02-01 09:43:40|353.02|350.82|354.24|352.04|354.24|352.04|353.02|350.82|0
1643708630000|2022-02-01 09:43:50|354.5|352.3|355.8|353.6|355.8|353.6|354.5|352.3|0
1643708640000|2022-02-01 09:44:00|356.24|354.04|357.02|354.82|357.02|354.82|356.24|354.04|0
1643708650000|2022-02-01 09:44:10|355.98|353.78|355.63|353.43|355.98|353.78|355.63|353.43|0
1643708660000|2022-02-01 09:44:20|355.55|353.35|354.93|352.73|355.63|353.43|354.93|352.73|0
1643708670000|2022-02-01 09:44:30|354.5|352.3|354.41|352.21|354.5|352.3|354.41|352.21|0
1643708680000|2022-02-01 09:44:40|354.5|352.3|354.59|352.39|354.59|352.39|354.5|352.3|0
1643708690000|2022-02-01 09:44:50|354.15|351.95|354.24|352.04|354.59|352.39|354.15|351.95|0
1643708700000|2022-02-01 09:45:00|354.15|351.95|353.37|351.17|354.15|351.95|353.37|351.17|0
1643708710000|2022-02-01 09:45:10|353.46|351.26|353.72|351.52|353.72|351.52|353.46|351.26|0
1643708720000|2022-02-01 09:45:20|353.37|351.17|353.46|351.26|353.72|351.52|353.37|351.17|0
1643708730000|2022-02-01 09:45:30|353.54|351.34|353.63|351.43|353.63|351.43|353.54|351.34|0
1643708740000|2022-02-01 09:45:40|353.54|351.34|353.02|350.82|353.54|351.34|353.02|350.82|0
1643708750000|2022-02-01 09:45:50|353.11|350.91|353.02|350.82|353.11|350.91|353.02|350.82|0
1643708760000|2022-02-01 09:46:00|353.2|351|353.2|351|353.2|351|353.11|350.91|0
1643708770000|2022-02-01 09:46:10|353.54|351.34|353.37|351.17|353.54|351.34|353.37|351.17|0
1643708780000|2022-02-01 09:46:20|353.54|351.34|353.98|351.78|353.98|351.78|353.54|351.34|0
1643708790000|2022-02-01 09:46:30|353.89|351.69|353.89|351.69|354.06|351.86|353.81|351.61|0
1643708800000|2022-02-01 09:46:40|354.41|352.21|355.11|352.91|355.11|352.91|354.41|352.21|0
1643708810000|2022-02-01 09:46:50|355.02|352.82|354.76|352.56|355.02|352.82|354.76|352.56|0
1643708820000|2022-02-01 09:47:00|355.11|352.91|354.93|352.73|355.11|352.91|354.93|352.73|0
1643708830000|2022-02-01 09:47:10|354.76|352.56|354.33|352.13|354.76|352.56|354.33|352.13|0
1643708840000|2022-02-01 09:47:20|354.76|352.56|354.76|352.56|354.93|352.73|354.76|352.56|0
1643708850000|2022-02-01 09:47:30|354.93|352.73|355.63|353.43|355.63|353.43|354.93|352.73|0
1643708860000|2022-02-01 09:47:40|355.8|353.6|356.07|353.87|356.07|353.87|355.8|353.6|0
1643708870000|2022-02-01 09:47:50|356.33|354.13|356.85|354.65|356.85|354.65|356.33|354.13|0
1643708880000|2022-02-01 09:48:00|357.02|354.82|356.94|354.74|357.02|354.82|356.76|354.56|0
1643708890000|2022-02-01 09:48:10|357.37|355.17|357.02|354.82|357.37|355.17|357.02|354.82|0
1643708900000|2022-02-01 09:48:20|357.11|354.91|356.33|354.13|357.11|354.91|355.98|353.78|0
1643708910000|2022-02-01 09:48:30|356.24|354.04|356.67|354.47|356.67|354.47|356.24|354.04|0
1643708920000|2022-02-01 09:48:40|357.02|354.82|356.85|354.65|357.2|355|356.85|354.65|0
1643708930000|2022-02-01 09:48:50|356.5|354.3|356.85|354.65|356.85|354.65|356.5|354.3|0
1643708940000|2022-02-01 09:49:00|357.37|355.17|358.42|356.22|358.42|356.22|357.37|355.17|0
1643708950000|2022-02-01 09:49:10|358.6|356.4|358.6|356.4|358.6|356.4|358.42|356.22|0
1643708960000|2022-02-01 09:49:20|358.42|356.22|358.86|356.66|358.86|356.66|358.25|356.05|0
1643708970000|2022-02-01 09:49:30|358.69|356.49|358.25|356.05|358.77|356.57|358.25|356.05|0
1643708980000|2022-02-01 09:49:40|358.42|356.22|358.42|356.22|358.42|356.22|358.42|356.22|0
1643708990000|2022-02-01 09:49:50|358.25|356.05|357.55|355.35|358.25|356.05|357.55|355.35|0
1643709000000|2022-02-01 09:50:00|357.64|355.44|357.55|355.35|357.64|355.44|357.55|355.35|0
1643709010000|2022-02-01 09:50:10|357.37|355.17|357.9|355.7|357.9|355.7|357.37|355.17|0
1643709020000|2022-02-01 09:50:20|358.07|355.87|358.25|356.05|358.42|356.22|358.07|355.87|0
1643709030000|2022-02-01 09:50:30|358.42|356.22|358.95|356.75|358.95|356.75|358.42|356.22|0
1643709040000|2022-02-01 09:50:40|358.77|356.57|358.42|356.22|358.77|356.57|358.42|356.22|0
1643709050000|2022-02-01 09:50:50|358.6|356.4|358.42|356.22|358.6|356.4|358.25|356.05|0
1643709060000|2022-02-01 09:51:00|358.16|355.96|358.77|356.57|358.77|356.57|358.16|355.96|0
1643709070000|2022-02-01 09:51:10|358.94|356.74|358.94|356.74|358.94|356.74|358.77|356.57|0
1643709080000|2022-02-01 09:51:20|358.86|356.66|359.3|357.1|359.3|357.1|358.86|356.66|0
1643709090000|2022-02-01 09:51:30|358.77|356.57|358.07|355.87|358.77|356.57|358.07|355.87|0
1643709100000|2022-02-01 09:51:40|358.24|356.04|358.07|355.87|358.24|356.04|358.07|355.87|0
1643709110000|2022-02-01 09:51:50|357.9|355.7|356.85|354.65|357.9|355.7|356.85|354.65|0
1643709120000|2022-02-01 09:52:00|356.94|354.74|357.02|354.82|357.37|355.17|356.94|354.74|0
1643709130000|2022-02-01 09:52:10|357.11|354.91|356.85|354.65|357.2|355|356.67|354.47|0
1643709140000|2022-02-01 09:52:20|356.67|354.47|356.94|354.74|357.02|354.82|356.67|354.47|0
1643709150000|2022-02-01 09:52:30|357.02|354.82|355.45|353.25|357.02|354.82|355.37|353.17|0
1643709160000|2022-02-01 09:52:40|355.8|353.6|355.63|353.43|355.8|353.6|355.45|353.25|0
1643709170000|2022-02-01 09:52:50|355.8|353.6|355.45|353.25|355.8|353.6|355.28|353.08|0
1643709180000|2022-02-01 09:53:00|355.28|353.08|356.32|354.12|356.32|354.12|355.28|353.08|0
1643709190000|2022-02-01 09:53:10|356.5|354.3|356.67|354.47|356.76|354.56|356.5|354.3|0
1643709200000|2022-02-01 09:53:20|356.5|354.3|356.85|354.65|356.85|354.65|356.5|354.3|0
1643709210000|2022-02-01 09:53:30|357.11|354.91|356.15|353.95|357.11|354.91|356.15|353.95|0
1643709220000|2022-02-01 09:53:40|356.32|354.12|355.97|353.77|356.5|354.3|355.97|353.77|0
1643709230000|2022-02-01 09:53:50|356.15|353.95|356.06|353.86|356.15|353.95|355.97|353.77|0
1643709240000|2022-02-01 09:54:00|355.45|353.25|355.8|353.6|355.97|353.77|355.45|353.25|0
1643709250000|2022-02-01 09:54:10|355.89|353.69|355.63|353.43|355.89|353.69|355.63|353.43|0
1643709260000|2022-02-01 09:54:20|355.45|353.25|355.63|353.43|355.63|353.43|355.28|353.08|0
1643709270000|2022-02-01 09:54:30|355.45|353.25|355.63|353.43|355.63|353.43|355.45|353.25|0
1643709280000|2022-02-01 09:54:40|355.54|353.34|355.37|353.17|355.63|353.43|355.28|353.08|0
1643709290000|2022-02-01 09:54:50|355.54|353.34|356.32|354.12|356.32|354.12|355.54|353.34|0
1643709300000|2022-02-01 09:55:00|356.5|354.3|356.15|353.95|356.5|354.3|356.15|353.95|0
1643709310000|2022-02-01 09:55:10|355.97|353.77|355.45|353.25|355.97|353.77|355.37|353.17|0
1643709320000|2022-02-01 09:55:20|355.28|353.08|355.37|353.17|355.37|353.17|355.28|353.08|0
1643709330000|2022-02-01 09:55:30|355.28|353.08|355.37|353.17|355.45|353.25|355.28|353.08|0
1643709340000|2022-02-01 09:55:40|355.19|352.99|355.28|353.08|355.28|353.08|355.1|352.9|0
1643709350000|2022-02-01 09:55:50|355.37|353.17|355.28|353.08|355.37|353.17|355.28|353.08|0
1643709360000|2022-02-01 09:56:00|355.1|352.9|355.28|353.08|355.28|353.08|355.1|352.9|0
1643709370000|2022-02-01 09:56:10|355.45|353.25|355.02|352.82|355.45|353.25|355.02|352.82|0
1643709380000|2022-02-01 09:56:20|355.19|352.99|355.1|352.9|355.19|352.99|355.1|352.9|0
1643709390000|2022-02-01 09:56:30|354.93|352.73|355.28|353.08|355.28|353.08|354.93|352.73|0
1643709400000|2022-02-01 09:56:40|355.1|352.9|354.5|352.3|355.1|352.9|354.5|352.3|0
1643709410000|2022-02-01 09:56:50|354.06|351.86|354.41|352.21|354.41|352.21|354.06|351.86|0
1643709420000|2022-02-01 09:57:00|354.32|352.12|354.58|352.38|354.58|352.38|354.15|351.95|0
1643709430000|2022-02-01 09:57:10|354.41|352.21|354.41|352.21|354.58|352.38|354.41|352.21|0
1643709440000|2022-02-01 09:57:20|354.5|352.3|355.28|353.08|355.28|353.08|354.5|352.3|0
1643709450000|2022-02-01 09:57:30|355.02|352.82|354.93|352.73|355.02|352.82|354.93|352.73|0
1643709460000|2022-02-01 09:57:40|354.58|352.38|354.58|352.38|354.58|352.38|354.5|352.3|0
1643709470000|2022-02-01 09:57:50|354.41|352.21|354.41|352.21|354.41|352.21|354.41|352.21|0
1643709480000|2022-02-01 09:58:00|354.32|352.12|353.98|351.78|354.41|352.21|353.98|351.78|0
1643709490000|2022-02-01 09:58:10|353.8|351.6|353.97|351.77|354.06|351.86|353.8|351.6|0
1643709500000|2022-02-01 09:58:20|353.71|351.51|354.06|351.86|354.06|351.86|353.71|351.51|0
1643709510000|2022-02-01 09:58:30|353.88|351.68|353.88|351.68|353.97|351.77|353.88|351.68|0
1643709520000|2022-02-01 09:58:40|354.23|352.03|354.5|352.3|354.5|352.3|354.23|352.03|0
1643709530000|2022-02-01 09:58:50|354.41|352.21|352.5|350.3|354.41|352.21|352.5|350.3|0
1643709540000|2022-02-01 09:59:00|352.32|350.12|351.8|349.6|352.32|350.12|351.8|349.6|0
1643709550000|2022-02-01 09:59:10|351.72|349.52|352.24|350.04|352.24|350.04|351.72|349.52|0
1643709560000|2022-02-01 09:59:20|352.07|349.87|352.24|350.04|352.5|350.3|351.98|349.78|0
1643709570000|2022-02-01 09:59:30|352.41|350.21|352.84|350.64|353.02|350.82|352.41|350.21|0
1643709580000|2022-02-01 09:59:40|353.02|350.82|352.5|350.3|353.02|350.82|352.5|350.3|0
1643709590000|2022-02-01 09:59:50|352.67|350.47|353.02|350.82|353.02|350.82|352.67|350.47|0
1643709600000|2022-02-01 10:00:00|353.28|351.08|352.76|350.56|353.28|351.08|352.76|350.56|0
1643709610000|2022-02-01 10:00:10|352.67|350.47|352.5|350.3|352.67|350.47|352.5|350.3|0
1643709620000|2022-02-01 10:00:20|352.67|350.47|352.5|350.3|352.67|350.47|352.5|350.3|0
1643709630000|2022-02-01 10:00:30|352.41|350.21|352.5|350.3|352.5|350.3|352.41|350.21|0
1643709640000|2022-02-01 10:00:40|352.67|350.47|353.19|350.99|353.19|350.99|352.67|350.47|0
1643709650000|2022-02-01 10:00:50|353.28|351.08|352.84|350.64|353.28|351.08|352.84|350.64|0
1643709660000|2022-02-01 10:01:00|352.76|350.56|353.19|350.99|353.28|351.08|352.76|350.56|0
1643709670000|2022-02-01 10:01:10|353.36|351.16|353.45|351.25|353.45|351.25|353.36|351.16|0
1643709680000|2022-02-01 10:01:20|353.28|351.08|353.28|351.08|353.45|351.25|353.28|351.08|0
1643709690000|2022-02-01 10:01:30|353.19|350.99|352.84|350.64|353.54|351.34|352.84|350.64|0
1643709700000|2022-02-01 10:01:40|352.5|350.3|352.5|350.3|352.5|350.3|352.32|350.12|0
1643709710000|2022-02-01 10:01:50|352.67|350.47|353.02|350.82|353.02|350.82|352.67|350.47|0
1643709730000|2022-02-01 10:02:10|352.84|350.64|353.54|351.34|353.54|351.34|352.84|350.64|0
1643709740000|2022-02-01 10:02:20|353.45|351.25|353.71|351.51|354.06|351.86|353.45|351.25|0
1643709750000|2022-02-01 10:02:30|353.8|351.6|354.06|351.86|354.06|351.86|353.71|351.51|0
1643709760000|2022-02-01 10:02:40|353.71|351.51|352.49|350.29|353.71|351.51|352.49|350.29|0
1643709770000|2022-02-01 10:02:50|352.41|350.21|351.97|349.77|352.41|350.21|351.97|349.77|0
1643709780000|2022-02-01 10:03:00|351.89|349.69|351.63|349.43|351.89|349.69|351.2|349|0
1643709790000|2022-02-01 10:03:10|351.46|349.26|351.8|349.6|351.8|349.6|351.46|349.26|0
1643709800000|2022-02-01 10:03:20|351.46|349.26|351.11|348.91|351.55|349.35|351.11|348.91|0
1643709810000|2022-02-01 10:03:30|351.28|349.08|351.46|349.26|351.63|349.43|351.28|349.08|0
1643709820000|2022-02-01 10:03:40|351.63|349.43|351.46|349.26|351.89|349.69|351.46|349.26|0
1643709830000|2022-02-01 10:03:50|351.63|349.43|351.8|349.6|351.8|349.6|351.63|349.43|0
1643709840000|2022-02-01 10:04:00|351.63|349.43|351.8|349.6|351.8|349.6|351.63|349.43|0
1643709850000|2022-02-01 10:04:10|351.63|349.43|351.11|348.91|351.8|349.6|351.11|348.91|0
1643709860000|2022-02-01 10:04:20|350.59|348.39|350.24|348.04|350.59|348.39|350.07|347.87|0
1643709870000|2022-02-01 10:04:30|350.07|347.87|349.9|347.7|350.24|348.04|349.9|347.7|0
1643709880000|2022-02-01 10:04:40|350.07|347.87|350.16|347.96|350.16|347.96|350.07|347.87|0
1643709890000|2022-02-01 10:04:50|350.07|347.87|349.99|347.79|350.07|347.87|349.99|347.79|0
1643709900000|2022-02-01 10:05:00|350.07|347.87|349.9|347.7|350.07|347.87|349.73|347.53|0
1643709910000|2022-02-01 10:05:10|350.07|347.87|349.9|347.7|350.07|347.87|349.64|347.44|0
1643709920000|2022-02-01 10:05:20|349.99|347.79|350.07|347.87|350.16|347.96|349.9|347.7|0
1643709930000|2022-02-01 10:05:30|349.99|347.79|349.55|347.35|349.99|347.79|349.55|347.35|0
1643709940000|2022-02-01 10:05:40|349.21|347.01|349.3|347.1|349.3|347.1|349.04|346.84|0
1643709950000|2022-02-01 10:05:50|349.38|347.18|349.3|347.1|349.38|347.18|349.21|347.01|0
1643709960000|2022-02-01 10:06:00|349.21|347.01|349.3|347.1|349.3|347.1|349.04|346.84|0
1643709970000|2022-02-01 10:06:10|349.21|347.01|348.95|346.75|349.21|347.01|348.95|346.75|0
1643709980000|2022-02-01 10:06:20|349.04|346.84|349.04|346.84|349.04|346.84|349.04|346.84|0
1643709990000|2022-02-01 10:06:30|349.21|347.01|349.73|347.53|349.9|347.7|349.21|347.01|0
1643710000000|2022-02-01 10:06:40|349.55|347.35|349.73|347.53|349.73|347.53|349.55|347.35|0
1643710010000|2022-02-01 10:06:50|349.82|347.62|349.73|347.53|350.07|347.87|349.73|347.53|0
1643710020000|2022-02-01 10:07:00|349.82|347.62|349.55|347.35|349.82|347.62|349.55|347.35|0
1643710030000|2022-02-01 10:07:10|349.38|347.18|348.86|346.66|349.38|347.18|348.69|346.49|0
1643710040000|2022-02-01 10:07:20|348.69|346.49|349.04|346.84|349.04|346.84|348.69|346.49|0
1643710050000|2022-02-01 10:07:30|349.21|347.01|349.21|347.01|349.3|347.1|349.04|346.84|0
1643710060000|2022-02-01 10:07:40|349.38|347.18|349.38|347.18|349.38|347.18|349.38|347.18|0
1643710070000|2022-02-01 10:07:50|350.07|347.87|349.9|347.7|350.07|347.87|349.73|347.53|0
1643710080000|2022-02-01 10:08:00|350.07|347.87|349.9|347.7|350.24|348.04|349.81|347.61|0
1643710090000|2022-02-01 10:08:10|349.81|347.61|350.07|347.87|350.07|347.87|349.81|347.61|0
1643710100000|2022-02-01 10:08:20|350.16|347.96|350.16|347.96|350.24|348.04|350.16|347.96|0
1643710110000|2022-02-01 10:08:30|350.24|348.04|350.16|347.96|350.59|348.39|350.16|347.96|0
1643710120000|2022-02-01 10:08:40|350.24|348.04|349.72|347.52|350.24|348.04|349.55|347.35|0
1643710130000|2022-02-01 10:08:50|349.81|347.61|349.21|347.01|349.81|347.61|349.21|347.01|0
1643710140000|2022-02-01 10:09:00|349.47|347.27|350.07|347.87|350.07|347.87|349.47|347.27|0
1643710150000|2022-02-01 10:09:10|349.72|347.52|349.81|347.61|350.07|347.87|349.72|347.52|0
1643710160000|2022-02-01 10:09:20|349.9|347.7|349.55|347.35|349.99|347.79|349.55|347.35|0
1643710170000|2022-02-01 10:09:30|349.72|347.52|349.72|347.52|349.72|347.52|349.55|347.35|0
1643710190000|2022-02-01 10:09:50|349.64|347.44|349.55|347.35|349.64|347.44|349.03|346.83|0
1643710200000|2022-02-01 10:10:00|349.72|347.52|349.81|347.61|349.81|347.61|349.72|347.52|0
1643710210000|2022-02-01 10:10:10|349.72|347.52|349.9|347.7|349.9|347.7|349.72|347.52|0
1643710220000|2022-02-01 10:10:20|349.81|347.61|349.9|347.7|349.9|347.7|349.81|347.61|0
1643710230000|2022-02-01 10:10:30|349.81|347.61|349.9|347.7|350.24|348.04|349.72|347.52|0
1643710240000|2022-02-01 10:10:40|350.07|347.87|350.41|348.21|350.41|348.21|350.07|347.87|0
1643710250000|2022-02-01 10:10:50|350.33|348.13|349.9|347.7|350.33|348.13|349.9|347.7|0
1643710260000|2022-02-01 10:11:00|349.72|347.52|349.72|347.52|349.72|347.52|349.72|347.52|0
1643710270000|2022-02-01 10:11:10|349.55|347.35|348.86|346.66|349.55|347.35|348.86|346.66|0
1643710280000|2022-02-01 10:11:20|349.21|347.01|349.38|347.18|349.38|347.18|349.21|347.01|0
1643710290000|2022-02-01 10:11:30|349.64|347.44|349.38|347.18|349.72|347.52|349.38|347.18|0
1643710300000|2022-02-01 10:11:40|349.55|347.35|349.9|347.7|349.9|347.7|349.55|347.35|0
1643710310000|2022-02-01 10:11:50|350.07|347.87|350.16|347.96|350.24|348.04|350.07|347.87|0
1643710320000|2022-02-01 10:12:00|350.24|348.04|350.59|348.39|350.59|348.39|350.07|347.87|0
1643710330000|2022-02-01 10:12:10|350.24|348.04|350.41|348.21|350.41|348.21|350.24|348.04|0
1643710340000|2022-02-01 10:12:20|350.5|348.3|350.68|348.48|350.76|348.56|350.5|348.3|0
1643710350000|2022-02-01 10:12:30|350.76|348.56|350.76|348.56|350.85|348.65|350.76|348.56|0
1643710360000|2022-02-01 10:12:40|350.93|348.73|350.76|348.56|350.93|348.73|350.76|348.56|0
1643710370000|2022-02-01 10:12:50|351.02|348.82|351.11|348.91|351.28|349.08|350.76|348.56|0
1643710380000|2022-02-01 10:13:00|351.28|349.08|351.11|348.91|351.28|349.08|351.11|348.91|0
1643710390000|2022-02-01 10:13:10|350.59|348.39|350.68|348.48|350.68|348.48|350.59|348.39|0
1643710400000|2022-02-01 10:13:20|350.76|348.56|350.85|348.65|350.85|348.65|350.76|348.56|0
1643710410000|2022-02-01 10:13:30|350.93|348.73|351.11|348.91|351.11|348.91|350.93|348.73|0
1643710420000|2022-02-01 10:13:40|351.45|349.25|351.8|349.6|351.8|349.6|351.45|349.25|0
1643710430000|2022-02-01 10:13:50|351.97|349.77|351.97|349.77|351.97|349.77|351.89|349.69|0
1643710440000|2022-02-01 10:14:00|351.8|349.6|351.97|349.77|352.14|349.94|351.8|349.6|0
1643710450000|2022-02-01 10:14:10|351.62|349.42|351.8|349.6|351.8|349.6|351.62|349.42|0
1643710460000|2022-02-01 10:14:20|351.62|349.42|351.71|349.51|351.71|349.51|351.62|349.42|0
1643710470000|2022-02-01 10:14:30|351.8|349.6|351.62|349.42|351.8|349.6|351.45|349.25|0
1643710480000|2022-02-01 10:14:40|351.45|349.25|351.1|348.9|351.45|349.25|351.1|348.9|0
1643710490000|2022-02-01 10:14:50|351.28|349.08|350.76|348.56|351.28|349.08|350.76|348.56|0
1643710500000|2022-02-01 10:15:00|350.59|348.39|350.59|348.39|350.59|348.39|350.5|348.3|0
1643710510000|2022-02-01 10:15:10|350.76|348.56|350.59|348.39|350.76|348.56|350.59|348.39|0
1643710520000|2022-02-01 10:15:20|350.5|348.3|350.5|348.3|350.5|348.3|350.5|348.3|0
1643710530000|2022-02-01 10:15:30|350.41|348.21|350.24|348.04|350.41|348.21|350.07|347.87|0
1643710540000|2022-02-01 10:15:40|350.16|347.96|349.55|347.35|350.16|347.96|349.55|347.35|0
1643710550000|2022-02-01 10:15:50|349.72|347.52|349.55|347.35|349.72|347.52|349.55|347.35|0
1643710560000|2022-02-01 10:16:00|349.89|347.69|349.72|347.52|349.89|347.69|349.72|347.52|0
1643710570000|2022-02-01 10:16:10|349.38|347.18|349.72|347.52|349.72|347.52|349.38|347.18|0
1643710580000|2022-02-01 10:16:20|349.81|347.61|350.07|347.87|350.07|347.87|349.81|347.61|0
1643710590000|2022-02-01 10:16:30|350.24|348.04|350.24|348.04|350.24|348.04|350.24|348.04|0
1643710600000|2022-02-01 10:16:40|350.41|348.21|350.59|348.39|350.59|348.39|350.41|348.21|0
1643710610000|2022-02-01 10:16:50|350.58|348.38|351.45|349.25|351.45|349.25|350.58|348.38|0
1643710620000|2022-02-01 10:17:00|351.37|349.17|351.89|349.69|351.89|349.69|351.37|349.17|0
1643710630000|2022-02-01 10:17:10|351.97|349.77|351.97|349.77|352.14|349.94|351.97|349.77|0
1643710640000|2022-02-01 10:17:20|352.14|349.94|351.97|349.77|352.14|349.94|351.97|349.77|0
1643710650000|2022-02-01 10:17:30|352.06|349.86|352.66|350.46|352.66|350.46|352.06|349.86|0
1643710660000|2022-02-01 10:17:40|352.75|350.55|353.01|350.81|353.01|350.81|352.75|350.55|0
1643710670000|2022-02-01 10:17:50|352.93|350.73|352.75|350.55|353.01|350.81|352.75|350.55|0
1643710680000|2022-02-01 10:18:00|352.66|350.46|352.84|350.64|352.93|350.73|352.66|350.46|0
1643710690000|2022-02-01 10:18:10|352.83|350.63|352.83|350.63|353.01|350.81|352.83|350.63|0
1643710700000|2022-02-01 10:18:20|352.75|350.55|352.31|350.11|352.75|350.55|351.97|349.77|0
1643710710000|2022-02-01 10:18:30|352.14|349.94|352.66|350.46|352.66|350.46|352.14|349.94|0
1643710720000|2022-02-01 10:18:40|352.83|350.63|352.66|350.46|352.83|350.63|352.66|350.46|0
1643710730000|2022-02-01 10:18:50|352.49|350.29|353.01|350.81|353.01|350.81|352.49|350.29|0
1643710740000|2022-02-01 10:19:00|352.83|350.63|352.4|350.2|352.83|350.63|352.31|350.11|0
1643710750000|2022-02-01 10:19:10|352.31|350.11|352.49|350.29|352.49|350.29|352.31|350.11|0
1643710770000|2022-02-01 10:19:30|352.31|350.11|352.66|350.46|352.83|350.63|352.31|350.11|0
1643710780000|2022-02-01 10:19:40|352.75|350.55|352.66|350.46|352.75|350.55|352.66|350.46|0
1643710790000|2022-02-01 10:19:50|352.75|350.55|352.31|350.11|352.75|350.55|352.31|350.11|0
1643710800000|2022-02-01 10:20:00|352.14|349.94|351.97|349.77|352.31|350.11|351.97|349.77|0
1643710810000|2022-02-01 10:20:10|351.79|349.59|351.97|349.77|351.97|349.77|351.62|349.42|0
1643710820000|2022-02-01 10:20:20|351.62|349.42|351.62|349.42|351.62|349.42|351.54|349.34|0
1643710830000|2022-02-01 10:20:30|351.97|349.77|352.06|349.86|352.06|349.86|351.97|349.77|0
1643710840000|2022-02-01 10:20:40|351.97|349.77|352.31|350.11|352.31|350.11|351.97|349.77|0
1643710850000|2022-02-01 10:20:50|352.49|350.29|352.58|350.38|352.58|350.38|352.49|350.29|0
1643710860000|2022-02-01 10:21:00|352.31|350.11|351.97|349.77|352.31|350.11|351.97|349.77|0
1643710870000|2022-02-01 10:21:10|352.31|350.11|353.7|351.5|353.7|351.5|352.31|350.11|0
1643710880000|2022-02-01 10:21:20|353.62|351.42|353.53|351.33|353.62|351.42|353.53|351.33|0
1643710890000|2022-02-01 10:21:30|353.62|351.42|353.7|351.5|353.79|351.59|353.62|351.42|0
1643710900000|2022-02-01 10:21:40|353.79|351.59|353.53|351.33|353.79|351.59|353.53|351.33|0
1643710910000|2022-02-01 10:21:50|353.62|351.42|353.7|351.5|353.7|351.5|353.53|351.33|0
1643710920000|2022-02-01 10:22:00|353.53|351.33|353.35|351.15|353.53|351.33|353.35|351.15|0
1643710930000|2022-02-01 10:22:10|353.18|350.98|353.35|351.15|353.35|351.15|353.18|350.98|0
1643710940000|2022-02-01 10:22:20|353.01|350.81|352.83|350.63|353.01|350.81|352.83|350.63|0
1643710950000|2022-02-01 10:22:30|352.66|350.46|352.75|350.55|352.75|350.55|352.66|350.46|0
1643710960000|2022-02-01 10:22:40|352.83|350.63|353.18|350.98|353.18|350.98|352.83|350.63|0
1643710970000|2022-02-01 10:22:50|353.01|350.81|353.1|350.9|353.1|350.9|353.01|350.81|0
1643710980000|2022-02-01 10:23:00|353.01|350.81|353.01|350.81|353.01|350.81|353.01|350.81|0
1643710990000|2022-02-01 10:23:10|352.92|350.72|352.31|350.11|352.92|350.72|352.14|349.94|0
1643711000000|2022-02-01 10:23:20|352.23|350.03|352.23|350.03|352.31|350.11|352.23|350.03|0
1643711010000|2022-02-01 10:23:30|352.75|350.55|353.27|351.07|353.35|351.15|352.75|350.55|0
1643711020000|2022-02-01 10:23:40|353.53|351.33|353.53|351.33|353.87|351.67|353.53|351.33|0
1643711030000|2022-02-01 10:23:50|353.62|351.42|353.53|351.33|353.62|351.42|353.53|351.33|0
1643711040000|2022-02-01 10:24:00|353.44|351.24|353.18|350.98|353.44|351.24|353.18|350.98|0
1643711050000|2022-02-01 10:24:10|353.1|350.9|353.01|350.81|353.35|351.15|353.01|350.81|0
1643711060000|2022-02-01 10:24:20|352.75|350.55|353.35|351.15|353.35|351.15|352.66|350.46|0
1643711070000|2022-02-01 10:24:30|353.01|350.81|353.27|351.07|353.35|351.15|353.01|350.81|0
1643711080000|2022-02-01 10:24:40|353.18|350.98|353.01|350.81|353.35|351.15|353.01|350.81|0
1643711100000|2022-02-01 10:25:00|352.75|350.55|352.31|350.11|352.75|350.55|352.14|349.94|0
1643711110000|2022-02-01 10:25:10|352.49|350.29|352.31|350.11|352.58|350.38|352.31|350.11|0
1643711120000|2022-02-01 10:25:20|352.14|349.94|352.14|349.94|352.14|349.94|351.97|349.77|0
1643711130000|2022-02-01 10:25:30|352.31|350.11|351.97|349.77|352.31|350.11|351.97|349.77|0
1643711140000|2022-02-01 10:25:40|351.88|349.68|351.79|349.59|351.88|349.68|351.79|349.59|0
1643711150000|2022-02-01 10:25:50|351.97|349.77|352.06|349.86|352.06|349.86|351.97|349.77|0
1643711160000|2022-02-01 10:26:00|351.97|349.77|351.27|349.07|351.97|349.77|351.27|349.07|0
1643711170000|2022-02-01 10:26:10|351.45|349.25|351.45|349.25|351.45|349.25|351.27|349.07|0
1643711180000|2022-02-01 10:26:20|351.36|349.16|351.36|349.16|351.36|349.16|351.36|349.16|0
1643711190000|2022-02-01 10:26:30|351.45|349.25|351.45|349.25|351.45|349.25|351.45|349.25|0
1643711200000|2022-02-01 10:26:40|351.54|349.34|351.27|349.07|351.54|349.34|351.27|349.07|0
1643711210000|2022-02-01 10:26:50|351.36|349.16|351.45|349.25|351.45|349.25|351.36|349.16|0
1643711220000|2022-02-01 10:27:00|351.1|348.9|351.27|349.07|351.27|349.07|350.93|348.73|0
1643711230000|2022-02-01 10:27:10|351.36|349.16|351.36|349.16|351.36|349.16|351.27|349.07|0
1643711240000|2022-02-01 10:27:20|351.27|349.07|351.62|349.42|351.62|349.42|351.27|349.07|0
1643711250000|2022-02-01 10:27:30|352.14|349.94|351.96|349.76|352.14|349.94|351.96|349.76|0
1643711260000|2022-02-01 10:27:40|351.79|349.59|351.96|349.76|351.96|349.76|351.79|349.59|0
1643711270000|2022-02-01 10:27:50|351.79|349.59|351.54|349.34|351.79|349.59|351.54|349.34|0
1643711280000|2022-02-01 10:28:00|351.62|349.42|351.96|349.76|351.96|349.76|351.62|349.42|0
1643711290000|2022-02-01 10:28:10|352.31|350.11|351.96|349.76|352.31|350.11|351.96|349.76|0
1643711300000|2022-02-01 10:28:20|352.14|349.94|352.14|349.94|352.14|349.94|352.14|349.94|0
1643711310000|2022-02-01 10:28:30|351.96|349.76|351.79|349.59|352.14|349.94|351.79|349.59|0
1643711320000|2022-02-01 10:28:40|351.27|349.07|351.44|349.24|351.44|349.24|351.1|348.9|0
1643711330000|2022-02-01 10:28:50|351.62|349.42|351.62|349.42|351.62|349.42|351.62|349.42|0
1643711340000|2022-02-01 10:29:00|351.79|349.59|351.44|349.24|351.79|349.59|351.44|349.24|0
1643711350000|2022-02-01 10:29:10|350.93|348.73|351.19|348.99|351.19|348.99|350.93|348.73|0
1643711360000|2022-02-01 10:29:20|351.27|349.07|351.53|349.33|351.53|349.33|351.27|349.07|0
1643711370000|2022-02-01 10:29:30|351.62|349.42|351.44|349.24|351.62|349.42|351.27|349.07|0
1643711380000|2022-02-01 10:29:40|351.27|349.07|351.1|348.9|351.27|349.07|351.1|348.9|0
1643711390000|2022-02-01 10:29:50|351.27|349.07|351.62|349.42|351.62|349.42|351.27|349.07|0
1643711400000|2022-02-01 10:30:00|351.96|349.76|353.09|350.89|353.09|350.89|351.96|349.76|0
1643711410000|2022-02-01 10:30:10|353.27|351.07|353.52|351.32|353.52|351.32|353.27|351.07|0
1643711420000|2022-02-01 10:30:20|353.79|351.59|353.61|351.41|353.79|351.59|353.61|351.41|0
1643711430000|2022-02-01 10:30:30|353.52|351.32|353.18|350.98|353.7|351.5|353.18|350.98|0
1643711440000|2022-02-01 10:30:40|353|350.8|352.83|350.63|353|350.8|352.83|350.63|0
1643711450000|2022-02-01 10:30:50|352.92|350.72|353|350.8|353.18|350.98|352.92|350.72|0
1643711460000|2022-02-01 10:31:00|352.92|350.72|353.18|350.98|353.18|350.98|352.92|350.72|0
1643711470000|2022-02-01 10:31:10|353|350.8|352.66|350.46|353|350.8|352.66|350.46|0
1643711480000|2022-02-01 10:31:20|352.48|350.28|352.14|349.94|352.48|350.28|352.14|349.94|0
1643711490000|2022-02-01 10:31:30|352.31|350.11|351.62|349.42|352.31|350.11|351.62|349.42|0
1643711500000|2022-02-01 10:31:40|351.79|349.59|351.79|349.59|351.96|349.76|351.79|349.59|0
1643711510000|2022-02-01 10:31:50|351.88|349.68|351.96|349.76|351.96|349.76|351.71|349.51|0
1643711520000|2022-02-01 10:32:00|351.62|349.42|351.79|349.59|351.79|349.59|351.62|349.42|0
1643711530000|2022-02-01 10:32:10|351.44|349.24|351.44|349.24|351.71|349.51|351.44|349.24|0
1643711540000|2022-02-01 10:32:20|351.62|349.42|351.36|349.16|351.62|349.42|351.36|349.16|0
1643711550000|2022-02-01 10:32:30|351.1|348.9|351.27|349.07|351.27|349.07|351.1|348.9|0
1643711560000|2022-02-01 10:32:40|350.75|348.55|350.84|348.64|350.92|348.72|350.75|348.55|0
1643711570000|2022-02-01 10:32:50|350.75|348.55|351.19|348.99|351.19|348.99|350.75|348.55|0
1643711580000|2022-02-01 10:33:00|351.1|348.9|350.92|348.72|351.1|348.9|350.92|348.72|0
1643711590000|2022-02-01 10:33:10|351.19|348.99|351.27|349.07|351.27|349.07|351.19|348.99|0
1643711600000|2022-02-01 10:33:20|351.1|348.9|351.27|349.07|351.27|349.07|351.1|348.9|0
1643711610000|2022-02-01 10:33:30|351.36|349.16|350.92|348.72|351.36|349.16|350.75|348.55|0
1643711620000|2022-02-01 10:33:40|350.75|348.55|350.75|348.55|350.75|348.55|350.75|348.55|0
1643711630000|2022-02-01 10:33:50|350.92|348.72|350.75|348.55|350.92|348.72|350.75|348.55|0
1643711640000|2022-02-01 10:34:00|350.58|348.38|350.41|348.21|350.58|348.38|350.41|348.21|0
1643711650000|2022-02-01 10:34:10|350.58|348.38|350.75|348.55|350.92|348.72|350.58|348.38|0
1643711660000|2022-02-01 10:34:20|350.4|348.2|350.58|348.38|350.58|348.38|350.32|348.12|0
1643711670000|2022-02-01 10:34:30|350.75|348.55|350.4|348.2|350.75|348.55|350.4|348.2|0
1643711680000|2022-02-01 10:34:40|350.23|348.03|350.58|348.38|350.58|348.38|350.23|348.03|0
1643711690000|2022-02-01 10:34:50|350.4|348.2|350.58|348.38|350.58|348.38|350.4|348.2|0
1643711700000|2022-02-01 10:35:00|350.67|348.47|350.4|348.2|350.67|348.47|350.4|348.2|0
1643711710000|2022-02-01 10:35:10|350.67|348.47|350.75|348.55|350.75|348.55|350.67|348.47|0
1643711720000|2022-02-01 10:35:20|350.92|348.72|350.92|348.72|351.19|348.99|350.92|348.72|0
1643711730000|2022-02-01 10:35:30|351.1|348.9|351.1|348.9|351.1|348.9|350.92|348.72|0
1643711740000|2022-02-01 10:35:40|351.19|348.99|351.01|348.81|351.19|348.99|351.01|348.81|0
1643711750000|2022-02-01 10:35:50|350.75|348.55|351.1|348.9|351.19|348.99|350.75|348.55|0
1643711760000|2022-02-01 10:36:00|350.92|348.72|350.92|348.72|350.92|348.72|350.75|348.55|0
1643711770000|2022-02-01 10:36:10|350.84|348.64|350.84|348.64|350.92|348.72|350.84|348.64|0
1643711780000|2022-02-01 10:36:20|350.92|348.72|349.54|347.34|350.92|348.72|349.54|347.34|0
1643711790000|2022-02-01 10:36:30|349.89|347.69|349.71|347.51|350.06|347.86|349.71|347.51|0
1643711800000|2022-02-01 10:36:40|349.89|347.69|349.71|347.51|349.89|347.69|349.71|347.51|0
1643711810000|2022-02-01 10:36:50|349.63|347.43|349.54|347.34|349.71|347.51|349.37|347.17|0
1643711820000|2022-02-01 10:37:00|349.46|347.26|349.2|347|349.46|347.26|349.2|347|0
1643711830000|2022-02-01 10:37:10|349.37|347.17|349.37|347.17|349.54|347.34|349.37|347.17|0
1643711840000|2022-02-01 10:37:20|349.54|347.34|349.89|347.69|349.89|347.69|349.54|347.34|0
1643711850000|2022-02-01 10:37:30|349.54|347.34|349.29|347.09|349.54|347.34|349.29|347.09|0
1643711860000|2022-02-01 10:37:40|349.37|347.17|349.29|347.09|349.37|347.17|349.29|347.09|0
1643711870000|2022-02-01 10:37:50|349.37|347.17|349.37|347.17|349.37|347.17|349.37|347.17|0
1643711880000|2022-02-01 10:38:00|349.28|347.08|349.37|347.17|349.37|347.17|349.28|347.08|0
1643711890000|2022-02-01 10:38:10|349.46|347.26|349.02|346.82|349.46|347.26|349.02|346.82|0
1643711900000|2022-02-01 10:38:20|349.2|347|349.2|347|349.28|347.08|349.2|347|0
1643711910000|2022-02-01 10:38:30|349.37|347.17|349.19|346.99|349.37|347.17|349.11|346.91|0
1643711920000|2022-02-01 10:38:40|349.37|347.17|349.37|347.17|349.37|347.17|349.37|347.17|0
1643711940000|2022-02-01 10:39:00|349.02|346.82|349.19|346.99|349.37|347.17|349.02|346.82|0
1643711960000|2022-02-01 10:39:20|348.68|346.48|348.08|345.88|348.68|346.48|348.08|345.88|0
1643711970000|2022-02-01 10:39:30|347.99|345.79|348.08|345.88|348.33|346.13|347.99|345.79|0
1643711980000|2022-02-01 10:39:40|348.16|345.96|347.99|345.79|348.16|345.96|347.99|345.79|0
1643711990000|2022-02-01 10:39:50|348.16|345.96|348.16|345.96|348.16|345.96|348.16|345.96|0
1643712000000|2022-02-01 10:40:00|348.51|346.31|349.19|346.99|349.19|346.99|348.51|346.31|0
1643712010000|2022-02-01 10:40:10|349.02|346.82|348.68|346.48|349.02|346.82|348.68|346.48|0
1643712020000|2022-02-01 10:40:20|348.85|346.65|348.85|346.65|348.85|346.65|348.85|346.65|0
1643712030000|2022-02-01 10:40:30|349.02|346.82|348.94|346.74|349.02|346.82|348.85|346.65|0
1643712040000|2022-02-01 10:40:40|349.02|346.82|349.19|346.99|349.63|347.43|349.02|346.82|0
1643712050000|2022-02-01 10:40:50|349.37|347.17|349.54|347.34|349.54|347.34|349.37|347.17|0
1643712060000|2022-02-01 10:41:00|349.71|347.51|349.54|347.34|349.71|347.51|349.54|347.34|0
1643712070000|2022-02-01 10:41:10|349.19|346.99|349.37|347.17|349.37|347.17|349.19|346.99|0
1643712080000|2022-02-01 10:41:20|349.54|347.34|349.71|347.51|349.71|347.51|349.54|347.34|0
1643712090000|2022-02-01 10:41:30|349.54|347.34|349.71|347.51|349.71|347.51|349.54|347.34|0
1643712100000|2022-02-01 10:41:40|349.88|347.68|350.06|347.86|350.06|347.86|349.88|347.68|0
1643712110000|2022-02-01 10:41:50|349.71|347.51|349.88|347.68|349.88|347.68|349.54|347.34|0
1643712120000|2022-02-01 10:42:00|350.06|347.86|350.06|347.86|350.06|347.86|350.06|347.86|0
1643712130000|2022-02-01 10:42:10|350.15|347.95|349.19|346.99|350.15|347.95|349.19|346.99|0
1643712140000|2022-02-01 10:42:20|349.37|347.17|350.06|347.86|350.06|347.86|349.37|347.17|0
1643712150000|2022-02-01 10:42:30|350.23|348.03|350.15|347.95|350.23|348.03|350.15|347.95|0
1643712160000|2022-02-01 10:42:40|349.97|347.77|349.97|347.77|349.97|347.77|349.88|347.68|0
1643712170000|2022-02-01 10:42:50|349.88|347.68|348.68|346.48|349.88|347.68|348.68|346.48|0
1643712180000|2022-02-01 10:43:00|348.42|346.22|348.5|346.3|348.5|346.3|347.99|345.79|0
1643712190000|2022-02-01 10:43:10|348.33|346.13|348.5|346.3|348.5|346.3|348.33|346.13|0
1643712200000|2022-02-01 10:43:20|348.68|346.48|348.68|346.48|348.68|346.48|348.68|346.48|0
1643712210000|2022-02-01 10:43:30|348.85|346.65|349.28|347.08|349.37|347.17|348.85|346.65|0
1643712220000|2022-02-01 10:43:40|349.19|346.99|349.19|346.99|349.28|347.08|349.19|346.99|0
1643712230000|2022-02-01 10:43:50|349.11|346.91|349.11|346.91|349.19|346.99|349.11|346.91|0
1643712240000|2022-02-01 10:44:00|349.54|347.34|349.88|347.68|349.88|347.68|349.54|347.34|0
1643712260000|2022-02-01 10:44:20|349.8|347.6|349.97|347.77|349.97|347.77|349.8|347.6|0
1643712270000|2022-02-01 10:44:30|350.06|347.86|350.4|348.2|350.4|348.2|350.06|347.86|0
1643712280000|2022-02-01 10:44:40|350.92|348.72|351.09|348.89|351.09|348.89|350.92|348.72|0
1643712290000|2022-02-01 10:44:50|351.01|348.81|351.35|349.15|351.35|349.15|351.01|348.81|0
1643712300000|2022-02-01 10:45:00|351.09|348.89|351.26|349.06|351.26|349.06|350.75|348.55|0
1643712310000|2022-02-01 10:45:10|351.35|349.15|351.09|348.89|351.35|349.15|351.09|348.89|0
1643712320000|2022-02-01 10:45:20|350.92|348.72|351.09|348.89|351.18|348.98|350.92|348.72|0
1643712330000|2022-02-01 10:45:30|351.26|349.06|351.18|348.98|351.26|349.06|351.18|348.98|0
1643712340000|2022-02-01 10:45:40|351.26|349.06|351.44|349.24|351.44|349.24|351.26|349.06|0
1643712350000|2022-02-01 10:45:50|351.61|349.41|351.96|349.76|351.96|349.76|351.61|349.41|0
1643712360000|2022-02-01 10:46:00|351.87|349.67|351.78|349.58|351.87|349.67|351.78|349.58|0
1643712370000|2022-02-01 10:46:10|351.61|349.41|351.61|349.41|351.87|349.67|351.61|349.41|0
1643712380000|2022-02-01 10:46:20|351.35|349.15|351.44|349.24|351.61|349.41|351.35|349.15|0
1643712390000|2022-02-01 10:46:30|351.61|349.41|351.61|349.41|351.61|349.41|351.61|349.41|0
1643712400000|2022-02-01 10:46:40|351.26|349.06|351.53|349.33|351.53|349.33|351.26|349.06|0
1643712410000|2022-02-01 10:46:50|351.61|349.41|352.3|350.1|352.3|350.1|351.61|349.41|0
1643712420000|2022-02-01 10:47:00|352.05|349.85|352.3|350.1|352.3|350.1|352.05|349.85|0
1643712430000|2022-02-01 10:47:10|352.13|349.93|351.78|349.58|352.13|349.93|351.78|349.58|0
1643712440000|2022-02-01 10:47:20|351.61|349.41|351.61|349.41|351.87|349.67|351.61|349.41|0
1643712450000|2022-02-01 10:47:30|351.87|349.67|351.87|349.67|351.96|349.76|351.78|349.58|0
1643712460000|2022-02-01 10:47:40|351.78|349.58|351.78|349.58|351.78|349.58|351.78|349.58|0
1643712470000|2022-02-01 10:47:50|351.61|349.41|352.05|349.85|352.05|349.85|351.61|349.41|0
1643712480000|2022-02-01 10:48:00|351.61|349.41|351.53|349.33|351.61|349.41|351.53|349.33|0
1643712490000|2022-02-01 10:48:10|351.44|349.24|350.92|348.72|351.44|349.24|350.57|348.37|0
1643712500000|2022-02-01 10:48:20|350.74|348.54|351.09|348.89|351.26|349.06|350.74|348.54|0
1643712510000|2022-02-01 10:48:30|350.92|348.72|350.74|348.54|350.92|348.72|350.74|348.54|0
1643712520000|2022-02-01 10:48:40|350.92|348.72|350.83|348.63|351.09|348.89|350.83|348.63|0
1643712530000|2022-02-01 10:48:50|350.92|348.72|351.18|348.98|351.18|348.98|350.92|348.72|0
1643712540000|2022-02-01 10:49:00|351.09|348.89|351.61|349.41|351.61|349.41|351.09|348.89|0
1643712550000|2022-02-01 10:49:10|351.7|349.5|352.13|349.93|352.13|349.93|351.7|349.5|0
1643712560000|2022-02-01 10:49:20|351.96|349.76|351.87|349.67|352.22|350.02|351.87|349.67|0
1643712570000|2022-02-01 10:49:30|351.78|349.58|351.96|349.76|351.96|349.76|351.78|349.58|0
1643712580000|2022-02-01 10:49:40|351.78|349.58|351.61|349.41|351.78|349.58|351.61|349.41|0
1643712590000|2022-02-01 10:49:50|351.78|349.58|352.3|350.1|352.3|350.1|351.61|349.41|0
1643712600000|2022-02-01 10:50:00|352.13|349.93|351.96|349.76|352.13|349.93|351.78|349.58|0
1643712610000|2022-02-01 10:50:10|351.78|349.58|351.96|349.76|351.96|349.76|351.78|349.58|0
1643712620000|2022-02-01 10:50:20|351.78|349.58|351.44|349.24|351.78|349.58|351.44|349.24|0
1643712630000|2022-02-01 10:50:30|351.09|348.89|351.26|349.06|351.26|349.06|351.09|348.89|0
1643712640000|2022-02-01 10:50:40|351.44|349.24|351.44|349.24|351.44|349.24|351.44|349.24|0
1643712650000|2022-02-01 10:50:50|351.61|349.41|352.04|349.84|352.04|349.84|351.61|349.41|0
1643712660000|2022-02-01 10:51:00|351.95|349.75|351.78|349.58|351.95|349.75|351.61|349.41|0
1643712670000|2022-02-01 10:51:10|352.13|349.93|352.13|349.93|352.13|349.93|352.13|349.93|0
1643712680000|2022-02-01 10:51:20|352.04|349.84|352.13|349.93|352.13|349.93|351.78|349.58|0
1643712690000|2022-02-01 10:51:30|352.39|350.19|352.3|350.1|352.39|350.19|352.13|349.93|0
1643712700000|2022-02-01 10:51:40|352.13|349.93|352.3|350.1|352.3|350.1|352.13|349.93|0
1643712710000|2022-02-01 10:51:50|352.47|350.27|353.17|350.97|353.17|350.97|352.47|350.27|0
1643712720000|2022-02-01 10:52:00|352.99|350.79|352.82|350.62|353.17|350.97|352.82|350.62|0
1643712730000|2022-02-01 10:52:10|352.74|350.54|352.82|350.62|352.82|350.62|352.65|350.45|0
1643712740000|2022-02-01 10:52:20|352.91|350.71|353.17|350.97|353.17|350.97|352.91|350.71|0
1643712750000|2022-02-01 10:52:30|353.51|351.31|353.61|351.41|353.61|351.41|353.34|351.14|0
1643712760000|2022-02-01 10:52:40|353.51|351.31|354.04|351.84|354.04|351.84|353.51|351.31|0
1643712770000|2022-02-01 10:52:50|354.21|352.01|354.38|352.18|354.38|352.18|354.21|352.01|0
1643712780000|2022-02-01 10:53:00|354.21|352.01|354.38|352.18|354.38|352.18|354.21|352.01|0
1643712790000|2022-02-01 10:53:10|354.04|351.84|353.51|351.31|354.04|351.84|353.34|351.14|0
1643712800000|2022-02-01 10:53:20|353.26|351.06|353.26|351.06|353.51|351.31|353.26|351.06|0
1643712810000|2022-02-01 10:53:30|353.17|350.97|353.34|351.14|353.43|351.23|353.17|350.97|0
1643712820000|2022-02-01 10:53:40|353.51|351.31|353.6|351.4|353.69|351.49|353.51|351.31|0
1643712830000|2022-02-01 10:53:50|353.69|351.49|354.04|351.84|354.04|351.84|353.69|351.49|0
1643712840000|2022-02-01 10:54:00|353.86|351.66|354.21|352.01|354.38|352.18|353.86|351.66|0
1643712850000|2022-02-01 10:54:10|354.47|352.27|354.38|352.18|354.47|352.27|354.38|352.18|0
1643712860000|2022-02-01 10:54:20|354.21|352.01|354.21|352.01|354.47|352.27|354.13|351.93|0
1643712870000|2022-02-01 10:54:30|354.38|352.18|354.21|352.01|354.38|352.18|354.13|351.93|0
1643712880000|2022-02-01 10:54:40|354.13|351.93|354.13|351.93|354.13|351.93|354.04|351.84|0
1643712890000|2022-02-01 10:54:50|354.3|352.1|354.38|352.18|354.38|352.18|354.21|352.01|0
1643712900000|2022-02-01 10:55:00|354.21|352.01|354.56|352.36|354.56|352.36|354.21|352.01|0
1643712910000|2022-02-01 10:55:10|354.38|352.18|354.38|352.18|354.56|352.36|354.38|352.18|0
1643712920000|2022-02-01 10:55:20|354.73|352.53|354.99|352.79|355.08|352.88|354.73|352.53|0
1643712930000|2022-02-01 10:55:30|355.25|353.05|355.43|353.23|355.43|353.23|355.08|352.88|0
1643712940000|2022-02-01 10:55:40|355.6|353.4|355.77|353.57|355.77|353.57|355.6|353.4|0
1643712950000|2022-02-01 10:55:50|355.6|353.4|355.6|353.4|355.6|353.4|355.6|353.4|0
1643712960000|2022-02-01 10:56:00|354.38|352.18|354.56|352.36|354.56|352.36|354.3|352.1|0
1643712970000|2022-02-01 10:56:10|354.73|352.53|354.3|352.1|354.73|352.53|354.3|352.1|0
1643712980000|2022-02-01 10:56:20|354.38|352.18|354.03|351.83|354.38|352.18|354.03|351.83|0
1643712990000|2022-02-01 10:56:30|353.51|351.31|353.86|351.66|353.86|351.66|353.51|351.31|0
1643713000000|2022-02-01 10:56:40|354.03|351.83|353.78|351.58|354.03|351.83|353.69|351.49|0
1643713010000|2022-02-01 10:56:50|353.43|351.23|353.51|351.31|353.51|351.31|353.43|351.23|0
1643713020000|2022-02-01 10:57:00|353.34|351.14|353.51|351.31|353.51|351.31|353.34|351.14|0
1643713030000|2022-02-01 10:57:10|353.17|350.97|353.34|351.14|353.43|351.23|353.17|350.97|0
1643713040000|2022-02-01 10:57:20|353.43|351.23|353.51|351.31|353.51|351.31|353.34|351.14|0
1643713050000|2022-02-01 10:57:30|353.34|351.14|353.34|351.14|353.34|351.14|353.17|350.97|0
1643713060000|2022-02-01 10:57:40|353.17|350.97|353.17|350.97|353.17|350.97|353.17|350.97|0
1643713070000|2022-02-01 10:57:50|352.99|350.79|353.34|351.14|353.34|351.14|352.82|350.62|0
1643713080000|2022-02-01 10:58:00|353.43|351.23|353.51|351.31|353.69|351.49|353.43|351.23|0
1643713090000|2022-02-01 10:58:10|353.17|350.97|352.74|350.54|353.17|350.97|352.74|350.54|0
1643713100000|2022-02-01 10:58:20|352.82|350.62|352.82|350.62|352.82|350.62|352.74|350.54|0
1643713110000|2022-02-01 10:58:30|352.56|350.36|353.34|351.14|353.34|351.14|352.56|350.36|0
1643713120000|2022-02-01 10:58:40|353.17|350.97|352.82|350.62|353.17|350.97|352.82|350.62|0
1643713130000|2022-02-01 10:58:50|352.91|350.71|353.86|351.66|353.86|351.66|352.91|350.71|0
1643713140000|2022-02-01 10:59:00|354.03|351.83|353.69|351.49|354.12|351.92|353.6|351.4|0
1643713150000|2022-02-01 10:59:10|353.34|351.14|353.6|351.4|353.69|351.49|353.34|351.14|0
1643713160000|2022-02-01 10:59:20|353.51|351.31|353.51|351.31|353.69|351.49|353.51|351.31|0
1643713170000|2022-02-01 10:59:30|353.69|351.49|353.78|351.58|353.78|351.58|353.51|351.31|0
1643713180000|2022-02-01 10:59:40|353.69|351.49|353.69|351.49|354.12|351.92|353.69|351.49|0
1643713190000|2022-02-01 10:59:50|353.78|351.58|353.86|351.66|354.03|351.83|353.78|351.58|0
1643713200000|2022-02-01 11:00:00|353.95|351.75|353.86|351.66|353.95|351.75|353.86|351.66|0
1643713210000|2022-02-01 11:00:10|352.91|350.71|352.73|350.53|352.91|350.71|352.73|350.53|0
1643713220000|2022-02-01 11:00:20|352.82|350.62|352.82|350.62|352.91|350.71|352.82|350.62|0
1643713230000|2022-02-01 11:00:30|352.99|350.79|352.82|350.62|353.16|350.96|352.82|350.62|0
1643713240000|2022-02-01 11:00:40|352.99|350.79|352.82|350.62|352.99|350.79|352.64|350.44|0
1643713250000|2022-02-01 11:00:50|352.64|350.44|352.82|350.62|352.91|350.71|352.64|350.44|0
1643713260000|2022-02-01 11:01:00|352.73|350.53|351.87|349.67|352.73|350.53|351.87|349.67|0
1643713270000|2022-02-01 11:01:10|351.95|349.75|354.03|351.83|354.03|351.83|351.69|349.49|0
1643713280000|2022-02-01 11:01:20|353.86|351.66|353.78|351.58|353.86|351.66|353.78|351.58|0
1643713290000|2022-02-01 11:01:30|354.03|351.83|354.21|352.01|354.21|352.01|353.86|351.66|0
1643713300000|2022-02-01 11:01:40|354.12|351.92|354.64|352.44|354.64|352.44|354.12|351.92|0
1643713310000|2022-02-01 11:01:50|354.55|352.35|354.55|352.35|354.73|352.53|354.55|352.35|0
1643713320000|2022-02-01 11:02:00|354.21|352.01|353.16|350.96|354.21|352.01|353.16|350.96|0
1643713330000|2022-02-01 11:02:10|352.73|350.53|352.82|350.62|352.82|350.62|352.73|350.53|0
1643713340000|2022-02-01 11:02:20|352.73|350.53|352.3|350.1|352.73|350.53|352.3|350.1|0
1643713350000|2022-02-01 11:02:30|352.39|350.19|351.69|349.49|352.39|350.19|351.69|349.49|0
1643713360000|2022-02-01 11:02:40|351.6|349.4|351.6|349.4|351.78|349.58|351.6|349.4|0
1643713370000|2022-02-01 11:02:50|350.91|348.71|349.87|347.67|350.91|348.71|349.87|347.67|0
1643713380000|2022-02-01 11:03:00|349.79|347.59|350.05|347.85|350.05|347.85|349.53|347.33|0
1643713390000|2022-02-01 11:03:10|349.79|347.59|349.7|347.5|349.96|347.76|349.7|347.5|0
1643713400000|2022-02-01 11:03:20|349.87|347.67|350.05|347.85|350.05|347.85|349.87|347.67|0
1643713410000|2022-02-01 11:03:30|350.14|347.94|349.7|347.5|350.14|347.94|349.7|347.5|0
1643713420000|2022-02-01 11:03:40|349.79|347.59|349.87|347.67|349.87|347.67|349.7|347.5|0
1643713430000|2022-02-01 11:03:50|349.7|347.5|349.7|347.5|349.87|347.67|349.7|347.5|0
1643713440000|2022-02-01 11:04:00|349.79|347.59|350.39|348.19|350.39|348.19|349.79|347.59|0
1643713450000|2022-02-01 11:04:10|350.14|347.94|349.87|347.67|350.22|348.02|349.87|347.67|0
1643713460000|2022-02-01 11:04:20|349.7|347.5|349.36|347.16|349.7|347.5|349.18|346.98|0
1643713470000|2022-02-01 11:04:30|349.45|347.25|349.36|347.16|349.45|347.25|349.18|346.98|0
1643713480000|2022-02-01 11:04:40|349.45|347.25|350.05|347.85|350.05|347.85|349.45|347.25|0
1643713490000|2022-02-01 11:04:50|349.79|347.59|350.05|347.85|350.05|347.85|349.79|347.59|0
1643713500000|2022-02-01 11:05:00|349.87|347.67|349.53|347.33|349.87|347.67|349.53|347.33|0
1643713510000|2022-02-01 11:05:10|349.7|347.5|349.7|347.5|349.79|347.59|349.7|347.5|0
1643713520000|2022-02-01 11:05:20|349.53|347.33|349.01|346.81|349.62|347.42|349.01|346.81|0
1643713530000|2022-02-01 11:05:30|348.93|346.73|348.32|346.12|348.93|346.73|348.32|346.12|0
1643713540000|2022-02-01 11:05:40|348.67|346.47|348.67|346.47|348.67|346.47|348.49|346.29|0
1643713550000|2022-02-01 11:05:50|348.49|346.29|348.67|346.47|348.67|346.47|348.49|346.29|0
1643713560000|2022-02-01 11:06:00|348.84|346.64|348.84|346.64|348.84|346.64|348.84|346.64|0
1643713570000|2022-02-01 11:06:10|348.15|345.95|347.81|345.61|348.15|345.95|347.72|345.52|0
1643713580000|2022-02-01 11:06:20|347.55|345.35|347.81|345.61|347.81|345.61|347.55|345.35|0
1643713590000|2022-02-01 11:06:30|348.49|346.29|348.41|346.21|348.49|346.29|348.41|346.21|0
1643713600000|2022-02-01 11:06:40|348.49|346.29|348.67|346.47|348.67|346.47|348.49|346.29|0
1643713610000|2022-02-01 11:06:50|348.49|346.29|348.67|346.47|348.67|346.47|348.49|346.29|0
1643713620000|2022-02-01 11:07:00|348.49|346.29|348.32|346.12|348.67|346.47|348.32|346.12|0
1643713630000|2022-02-01 11:07:10|348.49|346.29|348.67|346.47|348.67|346.47|348.49|346.29|0
1643713640000|2022-02-01 11:07:20|348.58|346.38|348.58|346.38|348.67|346.47|348.41|346.21|0
1643713650000|2022-02-01 11:07:30|348.67|346.47|348.58|346.38|348.67|346.47|348.58|346.38|0
1643713660000|2022-02-01 11:07:40|348.49|346.29|348.49|346.29|348.49|346.29|348.49|346.29|0
1643713680000|2022-02-01 11:08:00|348.41|346.21|348.15|345.95|348.41|346.21|348.15|345.95|0
1643713690000|2022-02-01 11:08:10|348.32|346.12|348.15|345.95|348.32|346.12|348.15|345.95|0
1643713700000|2022-02-01 11:08:20|348.32|346.12|348.32|346.12|348.32|346.12|348.32|346.12|0
1643713710000|2022-02-01 11:08:30|348.49|346.29|347.63|345.43|348.49|346.29|347.63|345.43|0
1643713730000|2022-02-01 11:08:50|347.8|345.6|347.46|345.26|347.8|345.6|347.46|345.26|0
1643713740000|2022-02-01 11:09:00|347.38|345.18|346.94|344.74|347.46|345.26|346.94|344.74|0
1643713750000|2022-02-01 11:09:10|346.86|344.66|346.6|344.4|346.86|344.66|346.6|344.4|0
1643713760000|2022-02-01 11:09:20|346.35|344.15|346.43|344.23|346.6|344.4|346.35|344.15|0
1643713770000|2022-02-01 11:09:30|346.35|344.15|346.35|344.15|346.35|344.15|346.35|344.15|0
1643713780000|2022-02-01 11:09:40|346.6|344.4|346.77|344.57|346.77|344.57|346.6|344.4|0
1643713790000|2022-02-01 11:09:50|346.6|344.4|346.6|344.4|346.6|344.4|346.43|344.23|0
1643713800000|2022-02-01 11:10:00|346.69|344.49|346.6|344.4|346.69|344.49|346.6|344.4|0
1643713810000|2022-02-01 11:10:10|346.77|344.57|347.29|345.09|347.29|345.09|346.6|344.4|0
1643713820000|2022-02-01 11:10:20|347.38|345.18|347.46|345.26|347.46|345.26|347.29|345.09|0
1643713830000|2022-02-01 11:10:30|347.29|345.09|347.38|345.18|347.38|345.18|347.12|344.92|0
1643713840000|2022-02-01 11:10:40|347.46|345.26|347.46|345.26|347.46|345.26|347.38|345.18|0
1643713850000|2022-02-01 11:10:50|347.8|345.6|347.89|345.69|347.98|345.78|347.8|345.6|0
1643713860000|2022-02-01 11:11:00|347.8|345.6|347.72|345.52|347.98|345.78|347.72|345.52|0
1643713870000|2022-02-01 11:11:10|347.55|345.35|347.63|345.43|347.63|345.43|347.55|345.35|0
1643713880000|2022-02-01 11:11:20|347.72|345.52|347.46|345.26|347.72|345.52|347.46|345.26|0
1643713890000|2022-02-01 11:11:30|346.77|344.57|346.77|344.57|346.77|344.57|346.43|344.23|0
1643713900000|2022-02-01 11:11:40|346.94|344.74|346.77|344.57|346.94|344.74|346.77|344.57|0
1643713910000|2022-02-01 11:11:50|346.6|344.4|346.69|344.49|346.77|344.57|346.6|344.4|0
1643713920000|2022-02-01 11:12:00|346.6|344.4|346.43|344.23|346.6|344.4|346.43|344.23|0
1643713930000|2022-02-01 11:12:10|346.35|344.15|346.26|344.06|346.35|344.15|346.08|343.88|0
1643713940000|2022-02-01 11:12:20|346.43|344.23|346.26|344.06|346.43|344.23|346.26|344.06|0
1643713950000|2022-02-01 11:12:30|346.43|344.23|346.52|344.32|346.6|344.4|346.43|344.23|0
1643713960000|2022-02-01 11:12:40|346.6|344.4|346.86|344.66|346.86|344.66|346.43|344.23|0
1643713970000|2022-02-01 11:12:50|347.29|345.09|347.29|345.09|347.29|345.09|347.11|344.91|0
1643713980000|2022-02-01 11:13:00|347.11|344.91|347.03|344.83|347.11|344.91|346.94|344.74|0
1643713990000|2022-02-01 11:13:10|347.11|344.91|347.2|345|347.2|345|347.03|344.83|0
1643714000000|2022-02-01 11:13:20|347.29|345.09|347.8|345.6|347.8|345.6|347.29|345.09|0
1643714020000|2022-02-01 11:13:40|347.63|345.43|347.63|345.43|347.63|345.43|347.46|345.26|0
1643714030000|2022-02-01 11:13:50|347.97|345.77|347.8|345.6|347.97|345.77|347.63|345.43|0
1643714040000|2022-02-01 11:14:00|347.63|345.43|347.46|345.26|347.63|345.43|347.46|345.26|0
1643714050000|2022-02-01 11:14:10|347.63|345.43|347.63|345.43|347.63|345.43|347.63|345.43|0
1643714060000|2022-02-01 11:14:20|347.8|345.6|348.84|346.64|348.84|346.64|347.8|345.6|0
1643714070000|2022-02-01 11:14:30|348.66|346.46|348.92|346.72|349.01|346.81|348.66|346.46|0
1643714080000|2022-02-01 11:14:40|349.01|346.81|348.84|346.64|349.01|346.81|348.84|346.64|0
1643714090000|2022-02-01 11:14:50|349.01|346.81|348.49|346.29|349.01|346.81|348.49|346.29|0
1643714100000|2022-02-01 11:15:00|347.8|345.6|348.32|346.12|348.32|346.12|347.8|345.6|0
1643714110000|2022-02-01 11:15:10|348.41|346.21|348.06|345.86|348.41|346.21|348.06|345.86|0
1643714120000|2022-02-01 11:15:20|348.15|345.95|348.32|346.12|348.32|346.12|348.15|345.95|0
1643714130000|2022-02-01 11:15:30|348.49|346.29|348.06|345.86|348.58|346.38|348.06|345.86|0
1643714140000|2022-02-01 11:15:40|348.15|345.95|348.32|346.12|348.32|346.12|348.15|345.95|0
1643714150000|2022-02-01 11:15:50|348.15|345.95|348.15|345.95|348.24|346.04|348.15|345.95|0
1643714160000|2022-02-01 11:16:00|347.8|345.6|347.89|345.69|347.97|345.77|347.8|345.6|0
1643714170000|2022-02-01 11:16:10|347.8|345.6|347.63|345.43|347.8|345.6|347.63|345.43|0
1643714180000|2022-02-01 11:16:20|347.55|345.35|347.29|345.09|347.55|345.35|347.29|345.09|0
1643714190000|2022-02-01 11:16:30|347.37|345.17|347.46|345.26|347.46|345.26|347.37|345.17|0
1643714200000|2022-02-01 11:16:40|347.63|345.43|347.8|345.6|347.8|345.6|347.63|345.43|0
1643714210000|2022-02-01 11:16:50|348.32|346.12|348.32|346.12|348.32|346.12|348.32|346.12|0
1643714220000|2022-02-01 11:17:00|348.58|346.38|348.58|346.38|348.66|346.46|348.58|346.38|0
1643714230000|2022-02-01 11:17:10|348.75|346.55|348.83|346.63|348.83|346.63|348.75|346.55|0
1643714240000|2022-02-01 11:17:20|348.75|346.55|348.66|346.46|348.83|346.63|348.66|346.46|0
1643714250000|2022-02-01 11:17:30|348.83|346.63|349.1|346.9|349.1|346.9|348.75|346.55|0
1643714260000|2022-02-01 11:17:40|349.18|346.98|349.52|347.32|349.52|347.32|349.18|346.98|0
1643714270000|2022-02-01 11:17:50|349.7|347.5|350.13|347.93|350.21|348.01|349.7|347.5|0
1643714280000|2022-02-01 11:18:00|349.7|347.5|349.87|347.67|349.87|347.67|349.7|347.5|0
1643714290000|2022-02-01 11:18:10|349.79|347.59|350.04|347.84|350.04|347.84|349.79|347.59|0
1643714300000|2022-02-01 11:18:20|350.21|348.01|350.21|348.01|350.21|348.01|350.13|347.93|0
1643714310000|2022-02-01 11:18:30|350.04|347.84|350.21|348.01|350.21|348.01|350.04|347.84|0
1643714320000|2022-02-01 11:18:40|350.13|347.93|350.21|348.01|350.21|348.01|349.96|347.76|0
1643714330000|2022-02-01 11:18:50|350.39|348.19|350.9|348.7|350.9|348.7|350.39|348.19|0
1643714340000|2022-02-01 11:19:00|350.65|348.45|350.39|348.19|350.73|348.53|350.39|348.19|0
1643714350000|2022-02-01 11:19:10|350.13|347.93|349.87|347.67|350.13|347.93|349.87|347.67|0
1643714360000|2022-02-01 11:19:20|351.51|349.31|351.42|349.22|351.51|349.31|351.08|348.88|0
1643714370000|2022-02-01 11:19:30|351.6|349.4|351.6|349.4|351.6|349.4|351.42|349.22|0
1643714380000|2022-02-01 11:19:40|351.25|349.05|351.17|348.97|351.25|349.05|351.08|348.88|0
1643714390000|2022-02-01 11:19:50|351.25|349.05|351.42|349.22|351.42|349.22|351.25|349.05|0
1643714400000|2022-02-01 11:20:00|350.9|348.7|350.73|348.53|350.9|348.7|350.56|348.36|0
1643714410000|2022-02-01 11:20:10|350.56|348.36|350.73|348.53|350.73|348.53|350.56|348.36|0
1643714420000|2022-02-01 11:20:20|350.56|348.36|350.21|348.01|350.56|348.36|350.21|348.01|0
1643714430000|2022-02-01 11:20:30|349.87|347.67|350.9|348.7|350.9|348.7|349.87|347.67|0
1643714440000|2022-02-01 11:20:40|351.08|348.88|350.9|348.7|351.08|348.88|350.9|348.7|0
1643714450000|2022-02-01 11:20:50|350.73|348.53|350.73|348.53|350.73|348.53|350.73|348.53|0
1643714460000|2022-02-01 11:21:00|350.39|348.19|350.39|348.19|350.39|348.19|350.39|348.19|0
1643714470000|2022-02-01 11:21:10|350.56|348.36|350.56|348.36|350.65|348.45|350.56|348.36|0
1643714480000|2022-02-01 11:21:20|350.73|348.53|350.56|348.36|350.9|348.7|350.56|348.36|0
1643714490000|2022-02-01 11:21:30|350.9|348.7|350.73|348.53|350.9|348.7|350.73|348.53|0
1643714500000|2022-02-01 11:21:40|350.9|348.7|350.56|348.36|350.9|348.7|350.56|348.36|0
1643714510000|2022-02-01 11:21:50|350.21|348.01|350.56|348.36|350.65|348.45|350.21|348.01|0
1643714520000|2022-02-01 11:22:00|350.47|348.27|349.96|347.76|350.56|348.36|349.96|347.76|0
1643714530000|2022-02-01 11:22:10|350.04|347.84|350.04|347.84|350.04|347.84|350.04|347.84|0
1643714540000|2022-02-01 11:22:20|349.96|347.76|350.04|347.84|350.04|347.84|349.87|347.67|0
1643714550000|2022-02-01 11:22:30|350.21|348.01|350.38|348.18|350.38|348.18|350.21|348.01|0
1643714560000|2022-02-01 11:22:40|350.21|348.01|350.56|348.36|350.56|348.36|350.21|348.01|0
1643714570000|2022-02-01 11:22:50|350.47|348.27|350.56|348.36|350.56|348.36|350.47|348.27|0
1643714580000|2022-02-01 11:23:00|350.47|348.27|350.47|348.27|350.47|348.27|350.38|348.18|0
1643714590000|2022-02-01 11:23:10|350.56|348.36|350.38|348.18|350.56|348.36|350.38|348.18|0
1643714600000|2022-02-01 11:23:20|350.73|348.53|350.56|348.36|350.73|348.53|350.56|348.36|0
1643714610000|2022-02-01 11:23:30|350.9|348.7|350.9|348.7|351.17|348.97|350.9|348.7|0
1643714620000|2022-02-01 11:23:40|350.82|348.62|350.9|348.7|350.9|348.7|350.65|348.45|0
1643714640000|2022-02-01 11:24:00|351.25|349.05|351.51|349.31|351.51|349.31|351.25|349.05|0
1643714650000|2022-02-01 11:24:10|351.42|349.22|350.38|348.18|351.42|349.22|350.38|348.18|0
1643714660000|2022-02-01 11:24:20|350.13|347.93|350.56|348.36|350.65|348.45|350.13|347.93|0
1643714690000|2022-02-01 11:24:50|350.38|348.18|350.21|348.01|350.38|348.18|350.13|347.93|0
1643714700000|2022-02-01 11:25:00|350.38|348.18|350.56|348.36|350.56|348.36|350.38|348.18|0
1643714710000|2022-02-01 11:25:10|350.38|348.18|350.9|348.7|350.9|348.7|350.38|348.18|0
1643714720000|2022-02-01 11:25:20|350.56|348.36|350.56|348.36|350.56|348.36|350.56|348.36|0
1643714730000|2022-02-01 11:25:30|350.73|348.53|351.77|349.57|351.77|349.57|350.73|348.53|0
1643714740000|2022-02-01 11:25:40|351.59|349.39|351.34|349.14|351.59|349.39|351.34|349.14|0
1643714750000|2022-02-01 11:25:50|351.07|348.87|351.07|348.87|351.42|349.22|351.07|348.87|0
1643714760000|2022-02-01 11:26:00|351.25|349.05|351.25|349.05|351.25|349.05|351.16|348.96|0
1643714770000|2022-02-01 11:26:10|351.16|348.96|351.25|349.05|351.25|349.05|351.16|348.96|0
1643714780000|2022-02-01 11:26:20|351.16|348.96|351.25|349.05|351.25|349.05|351.16|348.96|0
1643714790000|2022-02-01 11:26:30|351.34|349.14|351.59|349.39|351.59|349.39|351.16|348.96|0
1643714800000|2022-02-01 11:26:40|351.77|349.57|351.86|349.66|351.86|349.66|351.42|349.22|0
1643714810000|2022-02-01 11:26:50|351.77|349.57|351.16|348.96|351.77|349.57|351.16|348.96|0
1643714820000|2022-02-01 11:27:00|351.25|349.05|351.42|349.22|351.42|349.22|351.25|349.05|0
1643714830000|2022-02-01 11:27:10|351.77|349.57|352.55|350.35|352.55|350.35|351.42|349.22|0
1643714840000|2022-02-01 11:27:20|352.63|350.43|353.33|351.13|353.33|351.13|352.63|350.43|0
1643714850000|2022-02-01 11:27:30|353.15|350.95|352.55|350.35|353.15|350.95|352.55|350.35|0
1643714860000|2022-02-01 11:27:40|352.63|350.43|352.29|350.09|352.63|350.43|352.29|350.09|0
1643714870000|2022-02-01 11:27:50|352.46|350.26|352.55|350.35|352.81|350.61|352.46|350.26|0
1643714880000|2022-02-01 11:28:00|352.29|350.09|352.11|349.91|352.29|350.09|352.11|349.91|0
1643714890000|2022-02-01 11:28:10|351.94|349.74|352.11|349.91|352.11|349.91|351.94|349.74|0
1643714900000|2022-02-01 11:28:20|352.03|349.83|352.03|349.83|352.03|349.83|352.03|349.83|0
1643714910000|2022-02-01 11:28:30|352.29|350.09|352.03|349.83|352.29|350.09|352.03|349.83|0
1643714920000|2022-02-01 11:28:40|351.77|349.57|351.94|349.74|352.11|349.91|351.77|349.57|0
1643714930000|2022-02-01 11:28:50|352.11|349.91|352.46|350.26|352.46|350.26|352.11|349.91|0
1643714940000|2022-02-01 11:29:00|352.29|350.09|351.34|349.14|352.29|350.09|351.34|349.14|0
1643714950000|2022-02-01 11:29:10|351.42|349.22|351.42|349.22|351.51|349.31|351.25|349.05|0
1643714960000|2022-02-01 11:29:20|351.25|349.05|351.34|349.14|351.34|349.14|351.25|349.05|0
1643714970000|2022-02-01 11:29:30|351.59|349.39|351.42|349.22|351.59|349.39|351.42|349.22|0
1643714980000|2022-02-01 11:29:40|351.25|349.05|351.59|349.39|351.59|349.39|351.07|348.87|0
1643714990000|2022-02-01 11:29:50|351.77|349.57|351.77|349.57|351.77|349.57|351.77|349.57|0
1643715000000|2022-02-01 11:30:00|351.86|349.66|351.42|349.22|351.86|349.66|351.42|349.22|0
1643715010000|2022-02-01 11:30:10|351.25|349.05|350.9|348.7|351.25|349.05|350.9|348.7|0
1643715020000|2022-02-01 11:30:20|351.07|348.87|351.07|348.87|351.07|348.87|350.82|348.62|0
1643715030000|2022-02-01 11:30:30|351.42|349.22|351.42|349.22|351.51|349.31|351.42|349.22|0
1643715040000|2022-02-01 11:30:40|351.25|349.05|351.59|349.39|351.59|349.39|351.25|349.05|0
1643715050000|2022-02-01 11:30:50|351.77|349.57|351.94|349.74|352.11|349.91|351.77|349.57|0
1643715060000|2022-02-01 11:31:00|351.86|349.66|351.51|349.31|351.86|349.66|351.51|349.31|0
1643715070000|2022-02-01 11:31:10|351.42|349.22|351.42|349.22|351.42|349.22|351.25|349.05|0
1643715080000|2022-02-01 11:31:20|351.59|349.39|351.25|349.05|351.59|349.39|351.25|349.05|0
1643715090000|2022-02-01 11:31:30|351.42|349.22|351.07|348.87|351.42|349.22|351.07|348.87|0
1643715100000|2022-02-01 11:31:40|350.9|348.7|350.9|348.7|350.9|348.7|350.9|348.7|0
1643715110000|2022-02-01 11:31:50|351.07|348.87|350.73|348.53|351.07|348.87|350.73|348.53|0
1643715120000|2022-02-01 11:32:00|351.07|348.87|350.99|348.79|351.07|348.87|350.99|348.79|0
1643715130000|2022-02-01 11:32:10|351.07|348.87|350.99|348.79|351.07|348.87|350.99|348.79|0
1643715140000|2022-02-01 11:32:20|351.07|348.87|350.73|348.53|351.07|348.87|350.73|348.53|0
1643715150000|2022-02-01 11:32:30|350.55|348.35|350.55|348.35|350.73|348.53|350.55|348.35|0
1643715160000|2022-02-01 11:32:40|350.64|348.44|350.3|348.1|350.64|348.44|350.21|348.01|0
1643715170000|2022-02-01 11:32:50|350.21|348.01|350.38|348.18|350.38|348.18|350.21|348.01|0
1643715180000|2022-02-01 11:33:00|350.3|348.1|350.3|348.1|350.3|348.1|350.3|348.1|0
1643715190000|2022-02-01 11:33:10|350.21|348.01|350.47|348.27|350.47|348.27|350.21|348.01|0
1643715200000|2022-02-01 11:33:20|351.07|348.87|350.99|348.79|351.07|348.87|350.99|348.79|0
1643715210000|2022-02-01 11:33:30|351.07|348.87|351.07|348.87|351.07|348.87|351.07|348.87|0
1643715220000|2022-02-01 11:33:40|350.73|348.53|350.38|348.18|350.73|348.53|350.38|348.18|0
1643715230000|2022-02-01 11:33:50|350.47|348.27|350.38|348.18|350.47|348.27|350.38|348.18|0
1643715240000|2022-02-01 11:34:00|350.12|347.92|350.38|348.18|350.38|348.18|350.12|347.92|0
1643715250000|2022-02-01 11:34:10|350.03|347.83|350.03|347.83|350.03|347.83|350.03|347.83|0
1643715260000|2022-02-01 11:34:20|349.86|347.66|350.03|347.83|350.03|347.83|349.86|347.66|0
1643715270000|2022-02-01 11:34:30|350.12|347.92|349.86|347.66|350.12|347.92|349.86|347.66|0
1643715280000|2022-02-01 11:34:40|349.69|347.49|349.69|347.49|349.69|347.49|349.69|347.49|0
1643715290000|2022-02-01 11:34:50|349.86|347.66|349.86|347.66|349.86|347.66|349.86|347.66|0
1643715300000|2022-02-01 11:35:00|349.69|347.49|349.69|347.49|349.78|347.58|349.69|347.49|0
1643715310000|2022-02-01 11:35:10|349.78|347.58|349.78|347.58|349.86|347.66|349.69|347.49|0
1643715320000|2022-02-01 11:35:20|349.86|347.66|349.78|347.58|349.86|347.66|349.78|347.58|0
1643715330000|2022-02-01 11:35:30|349.69|347.49|349.95|347.75|350.03|347.83|349.69|347.49|0
1643715340000|2022-02-01 11:35:40|349.86|347.66|349.69|347.49|349.86|347.66|349.69|347.49|0
1643715350000|2022-02-01 11:35:50|349.78|347.58|349.86|347.66|349.86|347.66|349.78|347.58|0
1643715360000|2022-02-01 11:36:00|349.78|347.58|349.69|347.49|349.78|347.58|349.69|347.49|0
1643715370000|2022-02-01 11:36:10|349.78|347.58|349.61|347.41|349.78|347.58|349.52|347.32|0
1643715380000|2022-02-01 11:36:20|349.69|347.49|349.69|347.49|349.69|347.49|349.69|347.49|0
1643715390000|2022-02-01 11:36:30|349.78|347.58|350.21|348.01|350.21|348.01|349.78|347.58|0
1643715400000|2022-02-01 11:36:40|350.03|347.83|350.03|347.83|350.03|347.83|350.03|347.83|0
1643715410000|2022-02-01 11:36:50|350.47|348.27|350.21|348.01|350.47|348.27|350.21|348.01|0
1643715440000|2022-02-01 11:37:20|349.78|347.58|349.95|347.75|349.95|347.75|349.78|347.58|0
1643715450000|2022-02-01 11:37:30|350.03|347.83|349.78|347.58|350.03|347.83|349.78|347.58|0
1643715460000|2022-02-01 11:37:40|349.52|347.32|349.52|347.32|349.52|347.32|349.34|347.14|0
1643715470000|2022-02-01 11:37:50|349.34|347.14|349.34|347.14|349.34|347.14|349.34|347.14|0
1643715490000|2022-02-01 11:38:10|349.26|347.06|349.09|346.89|349.26|347.06|349.09|346.89|0
1643715500000|2022-02-01 11:38:20|349.34|347.14|349.34|347.14|349.52|347.32|349.34|347.14|0
1643715510000|2022-02-01 11:38:30|349.52|347.32|349.43|347.23|349.52|347.32|349.43|347.23|0
1643715520000|2022-02-01 11:38:40|349.34|347.14|349.34|347.14|349.34|347.14|349.34|347.14|0
1643715530000|2022-02-01 11:38:50|349.69|347.49|350.21|348.01|350.21|348.01|349.69|347.49|0
1643715540000|2022-02-01 11:39:00|349.86|347.66|349.86|347.66|350.03|347.83|349.86|347.66|0
1643715560000|2022-02-01 11:39:20|350.21|348.01|350.21|348.01|350.38|348.18|350.21|348.01|0
1643715570000|2022-02-01 11:39:30|350.55|348.35|350.72|348.52|350.72|348.52|350.55|348.35|0
1643715580000|2022-02-01 11:39:40|350.9|348.7|350.72|348.52|350.9|348.7|350.72|348.52|0
1643715590000|2022-02-01 11:39:50|350.64|348.44|351.51|349.31|351.51|349.31|350.64|348.44|0
1643715600000|2022-02-01 11:40:00|351.42|349.22|350.64|348.44|351.42|349.22|350.64|348.44|0
1643715610000|2022-02-01 11:40:10|350.72|348.52|350.03|347.83|350.72|348.52|350.03|347.83|0
1643715620000|2022-02-01 11:40:20|349.78|347.58|349.86|347.66|349.86|347.66|349.78|347.58|0
1643715630000|2022-02-01 11:40:30|350.55|348.35|350.47|348.27|350.55|348.35|350.12|347.92|0
1643715640000|2022-02-01 11:40:40|350.55|348.35|351.07|348.87|351.07|348.87|350.55|348.35|0
1643715650000|2022-02-01 11:40:50|351.24|349.04|351.93|349.73|351.93|349.73|351.24|349.04|0
1643715660000|2022-02-01 11:41:00|352.54|350.34|352.37|350.17|352.54|350.34|352.37|350.17|0
1643715670000|2022-02-01 11:41:10|352.11|349.91|352.02|349.82|352.28|350.08|352.02|349.82|0
1643715680000|2022-02-01 11:41:20|351.93|349.73|351.93|349.73|351.93|349.73|351.59|349.39|0
1643715690000|2022-02-01 11:41:30|351.85|349.65|351.41|349.21|351.85|349.65|351.41|349.21|0
1643715700000|2022-02-01 11:41:40|351.24|349.04|351.59|349.39|351.59|349.39|351.24|349.04|0
1643715710000|2022-02-01 11:41:50|351.5|349.3|351.76|349.56|351.93|349.73|351.5|349.3|0
1643715720000|2022-02-01 11:42:00|351.93|349.73|351.76|349.56|351.93|349.73|351.76|349.56|0
1643715730000|2022-02-01 11:42:10|351.59|349.39|352.28|350.08|352.45|350.25|351.59|349.39|0
1643715740000|2022-02-01 11:42:20|351.93|349.73|352.11|349.91|352.11|349.91|351.93|349.73|0
1643715750000|2022-02-01 11:42:30|352.2|350|351.93|349.73|352.2|350|351.76|349.56|0
1643715760000|2022-02-01 11:42:40|351.76|349.56|352.11|349.91|352.11|349.91|351.76|349.56|0
1643715770000|2022-02-01 11:42:50|351.93|349.73|351.93|349.73|351.93|349.73|351.76|349.56|0
1643715780000|2022-02-01 11:43:00|352.11|349.91|352.28|350.08|352.28|350.08|352.11|349.91|0
1643715790000|2022-02-01 11:43:10|352.11|349.91|352.45|350.25|352.45|350.25|352.11|349.91|0
1643715800000|2022-02-01 11:43:20|352.28|350.08|352.37|350.17|352.45|350.25|352.28|350.08|0
1643715810000|2022-02-01 11:43:30|352.54|350.34|352.45|350.25|352.63|350.43|352.45|350.25|0
1643715820000|2022-02-01 11:43:40|352.28|350.08|352.28|350.08|352.28|350.08|352.28|350.08|0
1643715830000|2022-02-01 11:43:50|352.45|350.25|351.93|349.73|352.45|350.25|351.93|349.73|0
1643715840000|2022-02-01 11:44:00|352.11|349.91|352.11|349.91|352.11|349.91|351.93|349.73|0
1643715850000|2022-02-01 11:44:10|352.28|350.08|352.8|350.6|352.8|350.6|352.11|349.91|0
1643715860000|2022-02-01 11:44:20|352.63|350.43|352.97|350.77|352.97|350.77|352.63|350.43|0
1643715870000|2022-02-01 11:44:30|353.24|351.04|352.97|350.77|353.24|351.04|352.97|350.77|0
1643715880000|2022-02-01 11:44:40|352.8|350.6|352.97|350.77|352.97|350.77|352.8|350.6|0
1643715890000|2022-02-01 11:44:50|353.15|350.95|353.15|350.95|353.15|350.95|352.97|350.77|0
1643715900000|2022-02-01 11:45:00|352.8|350.6|353.15|350.95|353.15|350.95|352.8|350.6|0
1643715910000|2022-02-01 11:45:10|352.89|350.69|352.45|350.25|352.97|350.77|352.45|350.25|0
1643715920000|2022-02-01 11:45:20|352.28|350.08|351.93|349.73|352.28|350.08|351.93|349.73|0
1643715930000|2022-02-01 11:45:30|351.85|349.65|352.28|350.08|352.45|350.25|351.85|349.65|0
1643715940000|2022-02-01 11:45:40|352.37|350.17|352.28|350.08|352.37|350.17|352.28|350.08|0
1643715950000|2022-02-01 11:45:50|352.11|349.91|352.2|350|352.28|350.08|352.11|349.91|0
1643715960000|2022-02-01 11:46:00|352.28|350.08|352.45|350.25|352.45|350.25|352.28|350.08|0
1643715970000|2022-02-01 11:46:10|352.63|350.43|352.37|350.17|352.63|350.43|352.37|350.17|0
1643715980000|2022-02-01 11:46:20|352.28|350.08|352.11|349.91|352.28|350.08|352.11|349.91|0
1643715990000|2022-02-01 11:46:30|352.28|350.08|352.2|350|352.28|350.08|352.1|349.9|0
1643716000000|2022-02-01 11:46:40|352.02|349.82|352.1|349.9|352.1|349.9|352.02|349.82|0
1643716010000|2022-02-01 11:46:50|352.28|350.08|352.45|350.25|352.45|350.25|352.28|350.08|0
1643716020000|2022-02-01 11:47:00|352.37|350.17|352.62|350.42|352.62|350.42|352.37|350.17|0
1643716030000|2022-02-01 11:47:10|352.8|350.6|353.32|351.12|353.32|351.12|352.8|350.6|0
1643716040000|2022-02-01 11:47:20|353.67|351.47|353.67|351.47|353.67|351.47|353.49|351.29|0
1643716050000|2022-02-01 11:47:30|353.49|351.29|353.14|350.94|353.49|351.29|353.14|350.94|0
1643716060000|2022-02-01 11:47:40|352.28|350.08|352.28|350.08|352.45|350.25|352.28|350.08|0
1643716070000|2022-02-01 11:47:50|352.1|349.9|352.1|349.9|352.1|349.9|352.1|349.9|0
1643716080000|2022-02-01 11:48:00|351.93|349.73|352.19|349.99|352.19|349.99|351.93|349.73|0
1643716090000|2022-02-01 11:48:10|352.1|349.9|352.1|349.9|352.1|349.9|351.93|349.73|0
1643716100000|2022-02-01 11:48:20|351.93|349.73|351.93|349.73|352.02|349.82|351.93|349.73|0
1643716110000|2022-02-01 11:48:30|351.76|349.56|351.76|349.56|352.02|349.82|351.76|349.56|0
1643716120000|2022-02-01 11:48:40|351.93|349.73|351.76|349.56|352.02|349.82|351.76|349.56|0
1643716130000|2022-02-01 11:48:50|351.58|349.38|351.33|349.13|351.58|349.38|351.33|349.13|0
1643716140000|2022-02-01 11:49:00|351.41|349.21|351.58|349.38|351.58|349.38|351.41|349.21|0
1643716150000|2022-02-01 11:49:10|351.93|349.73|351.58|349.38|351.93|349.73|351.41|349.21|0
1643716160000|2022-02-01 11:49:20|351.41|349.21|351.24|349.04|351.58|349.38|351.24|349.04|0
1643716170000|2022-02-01 11:49:30|351.41|349.21|351.58|349.38|351.58|349.38|351.41|349.21|0
1643716200000|2022-02-01 11:50:00|351.41|349.21|351.41|349.21|351.41|349.21|351.41|349.21|0
1643716210000|2022-02-01 11:50:10|351.58|349.38|351.41|349.21|351.58|349.38|351.41|349.21|0
1643716220000|2022-02-01 11:50:20|350.89|348.69|350.72|348.52|350.89|348.69|350.72|348.52|0
1643716230000|2022-02-01 11:50:30|350.46|348.26|350.89|348.69|350.89|348.69|350.46|348.26|0
1643716240000|2022-02-01 11:50:40|351.06|348.86|351.06|348.86|351.06|348.86|351.06|348.86|0
1643716250000|2022-02-01 11:50:50|350.89|348.69|350.89|348.69|350.89|348.69|350.89|348.69|0
1643716260000|2022-02-01 11:51:00|351.06|348.86|351.41|349.21|351.41|349.21|351.06|348.86|0
1643716270000|2022-02-01 11:51:10|351.06|348.86|351.06|348.86|351.24|349.04|351.06|348.86|0
1643716280000|2022-02-01 11:51:20|351.24|349.04|350.89|348.69|351.24|349.04|350.89|348.69|0
1643716290000|2022-02-01 11:51:30|351.06|348.86|350.89|348.69|351.06|348.86|350.89|348.69|0
1643716300000|2022-02-01 11:51:40|351.06|348.86|351.06|348.86|351.06|348.86|351.06|348.86|0
1643716310000|2022-02-01 11:51:50|351.24|349.04|351.06|348.86|351.24|349.04|351.06|348.86|0
1643716320000|2022-02-01 11:52:00|350.89|348.69|351.24|349.04|351.24|349.04|350.89|348.69|0
1643716330000|2022-02-01 11:52:10|351.41|349.21|351.24|349.04|351.41|349.21|351.24|349.04|0
1643716340000|2022-02-01 11:52:20|350.89|348.69|351.06|348.86|351.06|348.86|350.89|348.69|0
1643716350000|2022-02-01 11:52:30|351.24|349.04|351.06|348.86|351.24|349.04|351.06|348.86|0
1643716360000|2022-02-01 11:52:40|351.24|349.04|351.24|349.04|351.24|349.04|351.24|349.04|0
1643716370000|2022-02-01 11:52:50|351.06|348.86|351.06|348.86|351.06|348.86|351.06|348.86|0
1643716380000|2022-02-01 11:53:00|351.15|348.95|351.06|348.86|351.15|348.95|351.06|348.86|0
1643716390000|2022-02-01 11:53:10|351.15|348.95|350.72|348.52|351.15|348.95|350.72|348.52|0
1643716400000|2022-02-01 11:53:20|350.89|348.69|351.06|348.86|351.06|348.86|350.72|348.52|0
1643716410000|2022-02-01 11:53:30|351.41|349.21|351.24|349.04|351.41|349.21|351.24|349.04|0
1643716420000|2022-02-01 11:53:40|350.89|348.69|351.06|348.86|351.06|348.86|350.89|348.69|0
1643716430000|2022-02-01 11:53:50|351.24|349.04|351.24|349.04|351.24|349.04|351.24|349.04|0
1643716440000|2022-02-01 11:54:00|351.06|348.86|351.58|349.38|351.58|349.38|351.06|348.86|0
1643716460000|2022-02-01 11:54:20|351.41|349.21|351.41|349.21|351.41|349.21|351.41|349.21|0
1643716470000|2022-02-01 11:54:30|351.58|349.38|351.41|349.21|351.58|349.38|351.41|349.21|0
1643716480000|2022-02-01 11:54:40|351.58|349.38|352.1|349.9|352.1|349.9|351.58|349.38|0
1643716490000|2022-02-01 11:54:50|352.27|350.07|352.1|349.9|352.27|350.07|352.1|349.9|0
1643716500000|2022-02-01 11:55:00|351.93|349.73|351.76|349.56|351.93|349.73|351.58|349.38|0
1643716510000|2022-02-01 11:55:10|351.58|349.38|351.93|349.73|351.93|349.73|351.58|349.38|0
1643716520000|2022-02-01 11:55:20|352.1|349.9|352.45|350.25|352.45|350.25|352.1|349.9|0
1643716530000|2022-02-01 11:55:30|352.79|350.59|352.27|350.07|352.79|350.59|352.27|350.07|0
1643716540000|2022-02-01 11:55:40|352.45|350.25|352.45|350.25|352.45|350.25|352.45|350.25|0
1643716550000|2022-02-01 11:55:50|352.02|349.82|352.1|349.9|352.19|349.99|351.93|349.73|0
1643716560000|2022-02-01 11:56:00|352.19|349.99|351.75|349.55|352.19|349.99|351.75|349.55|0
1643716570000|2022-02-01 11:56:10|351.67|349.47|351.84|349.64|351.84|349.64|351.67|349.47|0
1643716580000|2022-02-01 11:56:20|351.93|349.73|351.75|349.55|352.02|349.82|351.75|349.55|0
1643716590000|2022-02-01 11:56:30|351.93|349.73|352.19|349.99|352.19|349.99|351.93|349.73|0
1643716600000|2022-02-01 11:56:40|352.62|350.42|352.79|350.59|352.79|350.59|352.54|350.34|0
1643716610000|2022-02-01 11:56:50|352.62|350.42|352.79|350.59|352.79|350.59|352.54|350.34|0
1643716620000|2022-02-01 11:57:00|352.62|350.42|352.97|350.77|353.06|350.86|352.62|350.42|0
1643716630000|2022-02-01 11:57:10|352.79|350.59|352.79|350.59|352.97|350.77|352.79|350.59|0
1643716640000|2022-02-01 11:57:20|352.97|350.77|352.79|350.59|352.97|350.77|352.79|350.59|0
1643716650000|2022-02-01 11:57:30|352.71|350.51|352.79|350.59|352.79|350.59|352.71|350.51|0
1643716660000|2022-02-01 11:57:40|352.97|350.77|352.97|350.77|352.97|350.77|352.79|350.59|0
1643716670000|2022-02-01 11:57:50|352.88|350.68|352.79|350.59|352.97|350.77|352.79|350.59|0
1643716680000|2022-02-01 11:58:00|352.88|350.68|352.54|350.34|352.88|350.68|352.54|350.34|0
1643716690000|2022-02-01 11:58:10|352.45|350.25|351.58|349.38|352.45|350.25|351.58|349.38|0
1643716700000|2022-02-01 11:58:20|351.75|349.55|351.58|349.38|351.75|349.55|351.58|349.38|0
1643716710000|2022-02-01 11:58:30|351.5|349.3|351.75|349.55|351.75|349.55|351.5|349.3|0
1643716720000|2022-02-01 11:58:40|351.58|349.38|351.06|348.86|351.58|349.38|351.06|348.86|0
1643716730000|2022-02-01 11:58:50|351.23|349.03|351.32|349.12|351.32|349.12|351.23|349.03|0
1643716740000|2022-02-01 11:59:00|351.23|349.03|351.23|349.03|351.41|349.21|351.23|349.03|0
1643716760000|2022-02-01 11:59:20|351.32|349.12|351.32|349.12|351.32|349.12|351.32|349.12|0
1643716770000|2022-02-01 11:59:30|351.06|348.86|351.75|349.55|351.75|349.55|351.06|348.86|0
1643716790000|2022-02-01 11:59:50|351.58|349.38|352.62|350.42|352.62|350.42|351.41|349.21|0
1643716800000|2022-02-01 12:00:00|352.97|350.77|352.62|350.42|353.14|350.94|352.62|350.42|0
1643716810000|2022-02-01 12:00:10|352.54|350.34|352.45|350.25|352.62|350.42|352.36|350.16|0
1643716820000|2022-02-01 12:00:20|352.54|350.34|352.19|349.99|352.54|350.34|352.19|349.99|0
1643716830000|2022-02-01 12:00:30|352.36|350.16|352.27|350.07|352.45|350.25|352.27|350.07|0
1643716840000|2022-02-01 12:00:40|352.1|349.9|351.93|349.73|352.1|349.9|351.93|349.73|0
1643716850000|2022-02-01 12:00:50|352.1|349.9|352.27|350.07|352.27|350.07|352.1|349.9|0
1643716860000|2022-02-01 12:01:00|352.1|349.9|352.27|350.07|352.27|350.07|351.75|349.55|0
1643716870000|2022-02-01 12:01:10|352.45|350.25|352.1|349.9|352.45|350.25|352.1|349.9|0
1643716880000|2022-02-01 12:01:20|351.93|349.73|352.45|350.25|352.45|350.25|351.93|349.73|0
1643716890000|2022-02-01 12:01:30|352.19|349.99|352.45|350.25|352.45|350.25|352.19|349.99|0
1643716900000|2022-02-01 12:01:40|352.79|350.59|353.14|350.94|353.14|350.94|352.62|350.42|0
1643716910000|2022-02-01 12:01:50|353.06|350.86|352.88|350.68|353.06|350.86|352.88|350.68|0
1643716920000|2022-02-01 12:02:00|352.79|350.59|352.79|350.59|352.79|350.59|352.71|350.51|0
1643716930000|2022-02-01 12:02:10|352.97|350.77|352.88|350.68|352.97|350.77|352.79|350.59|0
1643716940000|2022-02-01 12:02:20|352.97|350.77|352.88|350.68|352.97|350.77|352.79|350.59|0
1643716950000|2022-02-01 12:02:30|352.97|350.77|352.79|350.59|352.97|350.77|352.79|350.59|0
1643716960000|2022-02-01 12:02:40|353.14|350.94|353.66|351.46|353.66|351.46|353.14|350.94|0
1643716980000|2022-02-01 12:03:00|353.31|351.11|352.96|350.76|353.31|351.11|352.96|350.76|0
1643716990000|2022-02-01 12:03:10|352.44|350.24|351.92|349.72|352.44|350.24|351.92|349.72|0
1643717000000|2022-02-01 12:03:20|351.75|349.55|351.75|349.55|351.75|349.55|351.58|349.38|0
1643717010000|2022-02-01 12:03:30|351.92|349.72|352.19|349.99|352.27|350.07|351.92|349.72|0
1643717020000|2022-02-01 12:03:40|352.1|349.9|351.75|349.55|352.1|349.9|351.75|349.55|0
1643717030000|2022-02-01 12:03:50|351.92|349.72|351.92|349.72|351.92|349.72|351.92|349.72|0
1643717050000|2022-02-01 12:04:10|352.1|349.9|352.27|350.07|352.44|350.24|352.1|349.9|0
1643717060000|2022-02-01 12:04:20|352.44|350.24|352.44|350.24|352.44|350.24|352.44|350.24|0
1643717070000|2022-02-01 12:04:30|352.79|350.59|352.62|350.42|352.79|350.59|352.62|350.42|0
1643717080000|2022-02-01 12:04:40|352.71|350.51|352.96|350.76|352.96|350.76|352.71|350.51|0
1643717090000|2022-02-01 12:04:50|352.88|350.68|352.96|350.76|352.96|350.76|352.88|350.68|0
1643717100000|2022-02-01 12:05:00|352.79|350.59|353.31|351.11|353.31|351.11|352.79|350.59|0
1643717110000|2022-02-01 12:05:10|353.4|351.2|353.48|351.28|353.48|351.28|353.4|351.2|0
1643717120000|2022-02-01 12:05:20|353.31|351.11|353.14|350.94|353.31|351.11|353.14|350.94|0
1643717130000|2022-02-01 12:05:30|352.96|350.76|352.96|350.76|352.96|350.76|352.96|350.76|0
1643717140000|2022-02-01 12:05:40|352.79|350.59|352.79|350.59|352.79|350.59|352.79|350.59|0
1643717150000|2022-02-01 12:05:50|352.27|350.07|352.19|349.99|352.62|350.42|352.19|349.99|0
1643717160000|2022-02-01 12:06:00|352.1|349.9|351.92|349.72|352.27|350.07|351.92|349.72|0
1643717170000|2022-02-01 12:06:10|351.4|349.2|351.32|349.12|351.58|349.38|351.32|349.12|0
1643717180000|2022-02-01 12:06:20|351.4|349.2|351.67|349.47|351.67|349.47|351.32|349.12|0
1643717190000|2022-02-01 12:06:30|352.1|349.9|352.19|349.99|352.19|349.99|352.1|349.9|0
1643717200000|2022-02-01 12:06:40|352.1|349.9|351.92|349.72|352.1|349.9|351.92|349.72|0
1643717210000|2022-02-01 12:06:50|352.19|349.99|352.1|349.9|352.19|349.99|352.1|349.9|0
1643717220000|2022-02-01 12:07:00|351.92|349.72|351.75|349.55|352.1|349.9|351.75|349.55|0
1643717230000|2022-02-01 12:07:10|351.92|349.72|351.23|349.03|351.92|349.72|351.23|349.03|0
1643717240000|2022-02-01 12:07:20|351.15|348.95|351.06|348.86|351.15|348.95|351.06|348.86|0
1643717250000|2022-02-01 12:07:30|351.32|349.12|351.32|349.12|351.32|349.12|351.23|349.03|0
1643717260000|2022-02-01 12:07:40|351.49|349.29|351.75|349.55|351.75|349.55|351.49|349.29|0
1643717270000|2022-02-01 12:07:50|351.67|349.47|351.75|349.55|351.75|349.55|351.58|349.38|0
1643717280000|2022-02-01 12:08:00|351.58|349.38|351.58|349.38|351.75|349.55|351.58|349.38|0
1643717290000|2022-02-01 12:08:10|351.4|349.2|351.67|349.47|351.75|349.55|351.4|349.2|0
1643717300000|2022-02-01 12:08:20|351.58|349.38|351.58|349.38|351.58|349.38|351.58|349.38|0
1643717310000|2022-02-01 12:08:30|352.01|349.81|352.53|350.33|352.53|350.33|352.01|349.81|0
1643717320000|2022-02-01 12:08:40|352.79|350.59|352.62|350.42|352.79|350.59|352.62|350.42|0
1643717330000|2022-02-01 12:08:50|352.79|350.59|352.96|350.76|352.96|350.76|352.79|350.59|0
1643717340000|2022-02-01 12:09:00|352.79|350.59|353.05|350.85|353.05|350.85|352.79|350.59|0
1643717350000|2022-02-01 12:09:10|352.96|350.76|352.79|350.59|352.96|350.76|352.79|350.59|0
1643717360000|2022-02-01 12:09:20|352.62|350.42|352.1|349.9|352.62|350.42|352.1|349.9|0
1643717370000|2022-02-01 12:09:30|352.19|349.99|352.1|349.9|352.19|349.99|352.1|349.9|0
1643717380000|2022-02-01 12:09:40|352.27|350.07|351.92|349.72|352.27|350.07|351.92|349.72|0
1643717400000|2022-02-01 12:10:00|352.1|349.9|350.88|348.68|352.1|349.9|350.71|348.51|0
1643717410000|2022-02-01 12:10:10|350.71|348.51|351.06|348.86|351.06|348.86|350.71|348.51|0
1643717420000|2022-02-01 12:10:20|350.97|348.77|350.71|348.51|350.97|348.77|350.71|348.51|0
1643717430000|2022-02-01 12:10:30|350.8|348.6|350.88|348.68|350.88|348.68|350.71|348.51|0
1643717440000|2022-02-01 12:10:40|351.06|348.86|351.49|349.29|351.49|349.29|351.06|348.86|0
1643717450000|2022-02-01 12:10:50|351.58|349.38|351.15|348.95|351.58|349.38|351.15|348.95|0
1643717460000|2022-02-01 12:11:00|351.23|349.03|350.88|348.68|351.23|349.03|350.88|348.68|0
1643717470000|2022-02-01 12:11:10|350.97|348.77|350.97|348.77|350.97|348.77|350.88|348.68|0
1643717480000|2022-02-01 12:11:20|351.23|349.03|350.88|348.68|351.23|349.03|350.88|348.68|0
1643717490000|2022-02-01 12:11:30|351.06|348.86|351.4|349.2|351.4|349.2|351.06|348.86|0
1643717500000|2022-02-01 12:11:40|351.23|349.03|351.23|349.03|351.23|349.03|351.23|349.03|0
1643717510000|2022-02-01 12:11:50|351.06|348.86|351.23|349.03|351.23|349.03|351.06|348.86|0
1643717520000|2022-02-01 12:12:00|351.15|348.95|350.71|348.51|351.23|349.03|350.71|348.51|0
1643717530000|2022-02-01 12:12:10|350.63|348.43|350.71|348.51|350.71|348.51|350.54|348.34|0
1643717540000|2022-02-01 12:12:20|350.63|348.43|350.36|348.16|350.63|348.43|350.36|348.16|0
1643717550000|2022-02-01 12:12:30|350.54|348.34|350.71|348.51|350.88|348.68|350.54|348.34|0
1643717560000|2022-02-01 12:12:40|350.54|348.34|350.45|348.25|350.54|348.34|350.45|348.25|0
1643717570000|2022-02-01 12:12:50|350.36|348.16|350.54|348.34|350.54|348.34|350.36|348.16|0
1643717580000|2022-02-01 12:13:00|350.36|348.16|350.36|348.16|350.36|348.16|350.36|348.16|0
1643717590000|2022-02-01 12:13:10|350.71|348.51|351.32|349.12|351.49|349.29|350.71|348.51|0
1643717600000|2022-02-01 12:13:20|351.23|349.03|351.06|348.86|351.23|349.03|351.06|348.86|0
1643717610000|2022-02-01 12:13:30|351.4|349.2|351.4|349.2|351.4|349.2|351.4|349.2|0
1643717620000|2022-02-01 12:13:40|351.49|349.29|351.57|349.37|351.57|349.37|351.49|349.29|0
1643717630000|2022-02-01 12:13:50|351.49|349.29|351.4|349.2|351.49|349.29|351.4|349.2|0
1643717640000|2022-02-01 12:14:00|351.57|349.37|352.09|349.89|352.09|349.89|351.57|349.37|0
1643717650000|2022-02-01 12:14:10|351.92|349.72|352.09|349.89|352.09|349.89|351.92|349.72|0
1643717660000|2022-02-01 12:14:20|352.61|350.41|352.27|350.07|352.61|350.41|352.27|350.07|0
1643717670000|2022-02-01 12:14:30|352.44|350.24|352.27|350.07|352.44|350.24|352.27|350.07|0
1643717680000|2022-02-01 12:14:40|352.09|349.89|352.09|349.89|352.27|350.07|352.09|349.89|0
1643717690000|2022-02-01 12:14:50|352.18|349.98|352.27|350.07|352.27|350.07|352.18|349.98|0
1643717700000|2022-02-01 12:15:00|352.18|349.98|351.92|349.72|352.18|349.98|351.84|349.64|0
1643717710000|2022-02-01 12:15:10|351.75|349.55|351.57|349.37|351.75|349.55|351.57|349.37|0
1643717720000|2022-02-01 12:15:20|351.4|349.2|351.32|349.12|351.4|349.2|351.32|349.12|0
1643717730000|2022-02-01 12:15:30|351.23|349.03|351.92|349.72|351.92|349.72|351.23|349.03|0
1643717740000|2022-02-01 12:15:40|351.75|349.55|351.57|349.37|351.75|349.55|351.4|349.2|0
1643717750000|2022-02-01 12:15:50|351.49|349.29|351.05|348.85|351.49|349.29|350.88|348.68|0
1643717760000|2022-02-01 12:16:00|350.97|348.77|350.97|348.77|350.97|348.77|350.97|348.77|0
1643717770000|2022-02-01 12:16:10|351.05|348.85|351.23|349.03|351.23|349.03|351.05|348.85|0
1643717780000|2022-02-01 12:16:20|351.05|348.85|351.05|348.85|351.05|348.85|351.05|348.85|0
1643717790000|2022-02-01 12:16:30|351.23|349.03|351.05|348.85|351.23|349.03|351.05|348.85|0
1643717800000|2022-02-01 12:16:40|351.23|349.03|351.23|349.03|351.23|349.03|351.23|349.03|0
1643717810000|2022-02-01 12:16:50|351.75|349.55|351.92|349.72|351.92|349.72|351.75|349.55|0
1643717820000|2022-02-01 12:17:00|351.84|349.64|351.92|349.72|351.92|349.72|351.57|349.37|0
1643717830000|2022-02-01 12:17:10|352.27|350.07|352.36|350.16|352.36|350.16|352.27|350.07|0
1643717840000|2022-02-01 12:17:20|352.27|350.07|352.36|350.16|352.36|350.16|352.27|350.07|0
1643717850000|2022-02-01 12:17:30|352.61|350.41|352.61|350.41|352.61|350.41|352.44|350.24|0
1643717860000|2022-02-01 12:17:40|352.53|350.33|352.79|350.59|352.79|350.59|352.44|350.24|0
1643717870000|2022-02-01 12:17:50|352.96|350.76|352.96|350.76|352.96|350.76|352.96|350.76|0
1643717880000|2022-02-01 12:18:00|353.13|350.93|353.05|350.85|353.13|350.93|352.79|350.59|0
1643717890000|2022-02-01 12:18:10|353.13|350.93|353.48|351.28|353.48|351.28|353.13|350.93|0
1643717900000|2022-02-01 12:18:20|353.65|351.45|353.65|351.45|353.65|351.45|353.48|351.28|0
1643717910000|2022-02-01 12:18:30|353.48|351.28|353.31|351.11|353.48|351.28|353.31|351.11|0
1643717920000|2022-02-01 12:18:40|353.13|350.93|352.53|350.33|353.13|350.93|352.53|350.33|0
1643717930000|2022-02-01 12:18:50|352.61|350.41|352.61|350.41|352.78|350.58|352.61|350.41|0
1643717940000|2022-02-01 12:19:00|352.78|350.58|352.61|350.41|352.78|350.58|352.61|350.41|0
1643717950000|2022-02-01 12:19:10|352.35|350.15|352.09|349.89|352.35|350.15|352.09|349.89|0
1643717960000|2022-02-01 12:19:20|352.26|350.06|352.35|350.15|352.44|350.24|352.26|350.06|0
1643717970000|2022-02-01 12:19:30|352.44|350.24|352.96|350.76|352.96|350.76|352.44|350.24|0
1643717980000|2022-02-01 12:19:40|352.78|350.58|352.61|350.41|352.78|350.58|352.61|350.41|0
1643717990000|2022-02-01 12:19:50|352.44|350.24|352.44|350.24|352.44|350.24|352.44|350.24|0
1643718000000|2022-02-01 12:20:00|351.92|349.72|351.74|349.54|351.92|349.72|351.74|349.54|0
1643718010000|2022-02-01 12:20:10|351.92|349.72|351.92|349.72|351.92|349.72|351.92|349.72|0
1643718020000|2022-02-01 12:20:20|351.74|349.54|351.57|349.37|351.74|349.54|351.57|349.37|0
1643718030000|2022-02-01 12:20:30|351.74|349.54|351.57|349.37|351.74|349.54|351.57|349.37|0
1643718040000|2022-02-01 12:20:40|351.4|349.2|351.57|349.37|351.74|349.54|351.4|349.2|0
1643718050000|2022-02-01 12:20:50|351.66|349.46|351.74|349.54|351.74|349.54|351.66|349.46|0
1643718060000|2022-02-01 12:21:00|351.83|349.63|351.57|349.37|351.83|349.63|351.57|349.37|0
1643718070000|2022-02-01 12:21:10|351.4|349.2|351.4|349.2|351.4|349.2|351.4|349.2|0
1643718080000|2022-02-01 12:21:20|351.22|349.02|351.22|349.02|351.22|349.02|351.05|348.85|0
1643718090000|2022-02-01 12:21:30|351.57|349.37|351.22|349.02|351.66|349.46|351.22|349.02|0
1643718100000|2022-02-01 12:21:40|351.4|349.2|351.22|349.02|351.4|349.2|351.22|349.02|0
1643718120000|2022-02-01 12:22:00|350.88|348.68|350.71|348.51|350.88|348.68|350.53|348.33|0
1643718130000|2022-02-01 12:22:10|350.8|348.6|350.36|348.16|350.8|348.6|350.36|348.16|0
1643718140000|2022-02-01 12:22:20|350.19|347.99|350.36|348.16|350.36|348.16|350.19|347.99|0
1643718150000|2022-02-01 12:22:30|350.53|348.33|350.53|348.33|350.53|348.33|350.36|348.16|0
1643718160000|2022-02-01 12:22:40|350.36|348.16|350.36|348.16|350.36|348.16|350.36|348.16|0
1643718170000|2022-02-01 12:22:50|350.53|348.33|350.53|348.33|350.53|348.33|350.53|348.33|0
1643718180000|2022-02-01 12:23:00|350.36|348.16|350.36|348.16|350.53|348.33|350.36|348.16|0
1643718200000|2022-02-01 12:23:20|350.19|347.99|350.01|347.81|350.19|347.99|350.01|347.81|0
1643718210000|2022-02-01 12:23:30|350.28|348.08|350.01|347.81|350.28|348.08|350.01|347.81|0
1643718220000|2022-02-01 12:23:40|349.93|347.73|350.19|347.99|350.19|347.99|349.93|347.73|0
1643718250000|2022-02-01 12:24:10|350.1|347.9|350.01|347.81|350.1|347.9|350.01|347.81|0
1643718260000|2022-02-01 12:24:20|350.19|347.99|350.7|348.5|350.7|348.5|350.19|347.99|0
1643718270000|2022-02-01 12:24:30|350.53|348.33|350.53|348.33|350.53|348.33|350.53|348.33|0
1643718280000|2022-02-01 12:24:40|350.7|348.5|350.7|348.5|350.88|348.68|350.7|348.5|0
1643718290000|2022-02-01 12:24:50|350.53|348.33|350.7|348.5|350.7|348.5|350.53|348.33|0
1643718300000|2022-02-01 12:25:00|351.05|348.85|351.05|348.85|351.05|348.85|350.97|348.77|0
1643718310000|2022-02-01 12:25:10|350.88|348.68|350.7|348.5|350.97|348.77|350.7|348.5|0
1643718320000|2022-02-01 12:25:20|350.53|348.33|350.53|348.33|350.53|348.33|350.53|348.33|0
1643718330000|2022-02-01 12:25:30|351.05|348.85|351.05|348.85|351.14|348.94|351.05|348.85|0
1643718340000|2022-02-01 12:25:40|351.14|348.94|351.05|348.85|351.22|349.02|351.05|348.85|0
1643718350000|2022-02-01 12:25:50|350.88|348.68|350.88|348.68|350.88|348.68|350.88|348.68|0
1643718360000|2022-02-01 12:26:00|351.05|348.85|351.05|348.85|351.05|348.85|351.05|348.85|0
1643718370000|2022-02-01 12:26:10|350.88|348.68|350.88|348.68|351.05|348.85|350.88|348.68|0
1643718380000|2022-02-01 12:26:20|350.62|348.42|350.62|348.42|350.7|348.5|350.53|348.33|0
1643718390000|2022-02-01 12:26:30|350.7|348.5|350.53|348.33|350.79|348.59|350.53|348.33|0
1643718400000|2022-02-01 12:26:40|350.36|348.16|350.53|348.33|350.53|348.33|350.36|348.16|0
1643718410000|2022-02-01 12:26:50|350.7|348.5|350.7|348.5|350.7|348.5|350.7|348.5|0
1643718420000|2022-02-01 12:27:00|350.53|348.33|350.36|348.16|350.53|348.33|350.36|348.16|0
1643718430000|2022-02-01 12:27:10|350.62|348.42|350.53|348.33|350.62|348.42|350.53|348.33|0
1643718440000|2022-02-01 12:27:20|350.7|348.5|350.7|348.5|350.7|348.5|350.7|348.5|0
1643718450000|2022-02-01 12:27:30|351.05|348.85|351.05|348.85|351.05|348.85|351.05|348.85|0
1643718460000|2022-02-01 12:27:40|351.22|349.02|351.05|348.85|351.22|349.02|351.05|348.85|0
1643718470000|2022-02-01 12:27:50|351.22|349.02|351.22|349.02|351.4|349.2|351.22|349.02|0
1643718480000|2022-02-01 12:28:00|350.97|348.77|350.88|348.68|351.05|348.85|350.88|348.68|0
1643718490000|2022-02-01 12:28:10|351.05|348.85|351.05|348.85|351.05|348.85|351.05|348.85|0
1643718500000|2022-02-01 12:28:20|350.88|348.68|350.88|348.68|350.88|348.68|350.88|348.68|0
1643718510000|2022-02-01 12:28:30|351.05|348.85|350.7|348.5|351.05|348.85|350.7|348.5|0
1643718520000|2022-02-01 12:28:40|350.88|348.68|350.53|348.33|350.88|348.68|350.53|348.33|0
1643718530000|2022-02-01 12:28:50|350.7|348.5|350.18|347.98|350.7|348.5|350.18|347.98|0
1643718540000|2022-02-01 12:29:00|350.27|348.07|350.18|347.98|350.36|348.16|350.18|347.98|0
1643718550000|2022-02-01 12:29:10|350.1|347.9|349.49|347.29|350.1|347.9|349.49|347.29|0
1643718560000|2022-02-01 12:29:20|349.32|347.12|349.41|347.21|349.49|347.29|349.32|347.12|0
1643718570000|2022-02-01 12:29:30|349.49|347.29|348.98|346.78|349.49|347.29|348.98|346.78|0
1643718580000|2022-02-01 12:29:40|348.8|346.6|348.98|346.78|348.98|346.78|348.8|346.6|0
1643718590000|2022-02-01 12:29:50|348.8|346.6|348.8|346.6|348.8|346.6|348.8|346.6|0
1643718600000|2022-02-01 12:30:00|348.63|346.43|348.8|346.6|348.8|346.6|348.63|346.43|0
1643718610000|2022-02-01 12:30:10|348.98|346.78|348.98|346.78|348.98|346.78|348.8|346.6|0
1643718620000|2022-02-01 12:30:20|349.15|346.95|348.98|346.78|349.15|346.95|348.98|346.78|0
1643718630000|2022-02-01 12:30:30|348.8|346.6|348.29|346.09|348.8|346.6|348.29|346.09|0
1643718640000|2022-02-01 12:30:40|348.46|346.26|348.2|346|348.46|346.26|348.2|346|0
1643718650000|2022-02-01 12:30:50|348.29|346.09|348.11|345.91|348.29|346.09|348.11|345.91|0
1643718660000|2022-02-01 12:31:00|347.94|345.74|347.6|345.4|347.94|345.74|347.6|345.4|0
1643718670000|2022-02-01 12:31:10|347.77|345.57|347.25|345.05|347.77|345.57|347.25|345.05|0
1643718680000|2022-02-01 12:31:20|347.34|345.14|347.77|345.57|347.77|345.57|347.34|345.14|0
1643718690000|2022-02-01 12:31:30|348.03|345.83|348.11|345.91|348.11|345.91|348.03|345.83|0
1643718700000|2022-02-01 12:31:40|348.29|346.09|347.94|345.74|348.29|346.09|347.94|345.74|0
1643718710000|2022-02-01 12:31:50|347.86|345.66|347.94|345.74|347.94|345.74|347.86|345.66|0
1643718720000|2022-02-01 12:32:00|348.11|345.91|348.11|345.91|348.11|345.91|348.11|345.91|0
1643718730000|2022-02-01 12:32:10|348.03|345.83|348.8|346.6|348.8|346.6|348.03|345.83|0
1643718740000|2022-02-01 12:32:20|348.98|346.78|348.8|346.6|348.98|346.78|348.8|346.6|0
1643718750000|2022-02-01 12:32:30|348.46|346.26|348.55|346.35|348.55|346.35|348.46|346.26|0
1643718760000|2022-02-01 12:32:40|348.63|346.43|348.8|346.6|348.8|346.6|348.63|346.43|0
1643718770000|2022-02-01 12:32:50|349.15|346.95|349.32|347.12|349.32|347.12|349.15|346.95|0
1643718780000|2022-02-01 12:33:00|349.24|347.04|349.15|346.95|349.24|347.04|349.15|346.95|0
1643718790000|2022-02-01 12:33:10|348.97|346.77|349.15|346.95|349.15|346.95|348.97|346.77|0
1643718800000|2022-02-01 12:33:20|348.97|346.77|348.97|346.77|349.06|346.86|348.97|346.77|0
1643718810000|2022-02-01 12:33:30|348.8|346.6|348.63|346.43|348.97|346.77|348.63|346.43|0
1643718820000|2022-02-01 12:33:40|348.46|346.26|348.46|346.26|348.63|346.43|348.46|346.26|0
1643718830000|2022-02-01 12:33:50|348.11|345.91|347.77|345.57|348.11|345.91|347.77|345.57|0
1643718840000|2022-02-01 12:34:00|347.6|345.4|347.08|344.88|347.6|345.4|347.08|344.88|0
1643718850000|2022-02-01 12:34:10|346.91|344.71|346.91|344.71|347|344.8|346.91|344.71|0
1643718860000|2022-02-01 12:34:20|346.83|344.63|346.91|344.71|346.91|344.71|346.74|344.54|0
1643718870000|2022-02-01 12:34:30|347.08|344.88|347.08|344.88|347.08|344.88|347.08|344.88|0
1643718880000|2022-02-01 12:34:40|346.91|344.71|347.08|344.88|347.08|344.88|346.91|344.71|0
1643718890000|2022-02-01 12:34:50|346.74|344.54|347.08|344.88|347.08|344.88|346.74|344.54|0
1643718900000|2022-02-01 12:35:00|346.91|344.71|346.05|343.85|346.91|344.71|346.05|343.85|0
1643718910000|2022-02-01 12:35:10|346.39|344.19|346.74|344.54|346.74|344.54|346.39|344.19|0
1643718920000|2022-02-01 12:35:20|347.08|344.88|347.08|344.88|347.08|344.88|347.08|344.88|0
1643718930000|2022-02-01 12:35:30|347.25|345.05|347.25|345.05|347.42|345.22|347.25|345.05|0
1643718940000|2022-02-01 12:35:40|347.42|345.22|347.42|345.22|347.42|345.22|347.42|345.22|0
1643718950000|2022-02-01 12:35:50|347.6|345.4|347.6|345.4|347.6|345.4|347.6|345.4|0
1643718960000|2022-02-01 12:36:00|347.77|345.57|347.77|345.57|347.77|345.57|347.77|345.57|0
1643718970000|2022-02-01 12:36:10|347.94|345.74|347.94|345.74|347.94|345.74|347.94|345.74|0
1643718980000|2022-02-01 12:36:20|347.77|345.57|347.77|345.57|348.11|345.91|347.77|345.57|0
1643718990000|2022-02-01 12:36:30|347.69|345.49|347.6|345.4|347.69|345.49|347.6|345.4|0
1643719000000|2022-02-01 12:36:40|347.77|345.57|347.25|345.05|347.77|345.57|347.25|345.05|0
1643719010000|2022-02-01 12:36:50|347.34|345.14|347.25|345.05|347.42|345.22|347.25|345.05|0
1643719020000|2022-02-01 12:37:00|347.42|345.22|347.08|344.88|347.42|345.22|347.08|344.88|0
1643719030000|2022-02-01 12:37:10|347.42|345.22|347.25|345.05|347.42|345.22|347.25|345.05|0
1643719040000|2022-02-01 12:37:20|347.42|345.22|347.34|345.14|347.42|345.22|347.25|345.05|0
1643719050000|2022-02-01 12:37:30|347.6|345.4|347.42|345.22|347.6|345.4|347.42|345.22|0
1643719060000|2022-02-01 12:37:40|347.08|344.88|347.25|345.05|347.25|345.05|347.08|344.88|0
1643719070000|2022-02-01 12:37:50|347.17|344.97|347.08|344.88|347.17|344.97|347.08|344.88|0
1643719080000|2022-02-01 12:38:00|346.91|344.71|346.56|344.36|346.91|344.71|346.56|344.36|0
1643719090000|2022-02-01 12:38:10|346.74|344.54|346.74|344.54|346.74|344.54|346.74|344.54|0
1643719100000|2022-02-01 12:38:20|346.56|344.36|346.56|344.36|346.74|344.54|346.56|344.36|0
1643719110000|2022-02-01 12:38:30|346.74|344.54|346.56|344.36|346.74|344.54|346.56|344.36|0
1643719120000|2022-02-01 12:38:40|346.74|344.54|346.74|344.54|346.74|344.54|346.74|344.54|0
1643719130000|2022-02-01 12:38:50|346.56|344.36|346.56|344.36|346.56|344.36|346.56|344.36|0
1643719140000|2022-02-01 12:39:00|346.39|344.19|346.56|344.36|346.56|344.36|346.39|344.19|0
1643719150000|2022-02-01 12:39:10|346.74|344.54|346.91|344.71|346.91|344.71|346.74|344.54|0
1643719160000|2022-02-01 12:39:20|346.74|344.54|346.73|344.53|346.74|344.54|346.73|344.53|0
1643719170000|2022-02-01 12:39:30|346.91|344.71|346.91|344.71|346.91|344.71|346.91|344.71|0
1643719180000|2022-02-01 12:39:40|347|344.8|347|344.8|347|344.8|347|344.8|0
1643719190000|2022-02-01 12:39:50|347.08|344.88|346.91|344.71|347.08|344.88|346.91|344.71|0
1643719200000|2022-02-01 12:40:00|346.56|344.36|346.56|344.36|346.56|344.36|346.39|344.19|0
1643719210000|2022-02-01 12:40:10|346.39|344.19|346.48|344.28|346.48|344.28|346.14|343.94|0
1643719220000|2022-02-01 12:40:20|346.56|344.36|347.17|344.97|347.17|344.97|346.56|344.36|0
1643719230000|2022-02-01 12:40:30|347.51|345.31|347.94|345.74|347.94|345.74|347.51|345.31|0
1643719240000|2022-02-01 12:40:40|347.77|345.57|347.59|345.39|347.94|345.74|347.59|345.39|0
1643719250000|2022-02-01 12:40:50|347.68|345.48|347.51|345.31|347.68|345.48|347.42|345.22|0
1643719260000|2022-02-01 12:41:00|347.42|345.22|347.42|345.22|347.42|345.22|347.42|345.22|0
1643719270000|2022-02-01 12:41:10|347.59|345.39|347.77|345.57|347.77|345.57|347.59|345.39|0
1643719280000|2022-02-01 12:41:20|347.42|345.22|347.42|345.22|347.42|345.22|347.42|345.22|0
1643719290000|2022-02-01 12:41:30|347.25|345.05|347.25|345.05|347.34|345.14|347.25|345.05|0
1643719300000|2022-02-01 12:41:40|347.08|344.88|347.08|344.88|347.08|344.88|347.08|344.88|0
1643719310000|2022-02-01 12:41:50|347.25|345.05|347.17|344.97|347.25|345.05|347.17|344.97|0
1643719320000|2022-02-01 12:42:00|347.08|344.88|347|344.8|347.08|344.88|346.91|344.71|0
1643719330000|2022-02-01 12:42:10|347.25|345.05|347.42|345.22|347.42|345.22|347.25|345.05|0
1643719340000|2022-02-01 12:42:20|347.25|345.05|347.25|345.05|347.25|345.05|347.25|345.05|0
1643719350000|2022-02-01 12:42:30|347.42|345.22|347.25|345.05|347.42|345.22|347.25|345.05|0
1643719370000|2022-02-01 12:42:50|347.51|345.31|347.59|345.39|347.59|345.39|347.42|345.22|0
1643719380000|2022-02-01 12:43:00|347.42|345.22|347.25|345.05|347.42|345.22|347.25|345.05|0
1643719390000|2022-02-01 12:43:10|347.08|344.88|347.08|344.88|347.08|344.88|347.08|344.88|0
1643719400000|2022-02-01 12:43:20|347.25|345.05|347.25|345.05|347.42|345.22|347.25|345.05|0
1643719410000|2022-02-01 12:43:30|347.42|345.22|347.25|345.05|347.42|345.22|347.25|345.05|0
1643719430000|2022-02-01 12:43:50|347.08|344.88|347.25|345.05|347.25|345.05|347.08|344.88|0
1643719440000|2022-02-01 12:44:00|347.42|345.22|347.42|345.22|347.42|345.22|347.42|345.22|0
1643719450000|2022-02-01 12:44:10|347.25|345.05|347.25|345.05|347.25|345.05|347.25|345.05|0
1643719460000|2022-02-01 12:44:20|347.08|344.88|346.9|344.7|347.08|344.88|346.9|344.7|0
1643719470000|2022-02-01 12:44:30|347.08|344.88|347.08|344.88|347.08|344.88|347.08|344.88|0
1643719480000|2022-02-01 12:44:40|346.9|344.7|346.73|344.53|346.9|344.7|346.73|344.53|0
1643719490000|2022-02-01 12:44:50|346.56|344.36|346.56|344.36|346.56|344.36|346.56|344.36|0
1643719500000|2022-02-01 12:45:00|346.73|344.53|346.9|344.7|346.9|344.7|346.73|344.53|0
1643719510000|2022-02-01 12:45:10|347.08|344.88|347.42|345.22|347.42|345.22|347.08|344.88|0
1643719530000|2022-02-01 12:45:30|347.51|345.31|347.59|345.39|347.59|345.39|347.51|345.31|0
1643719540000|2022-02-01 12:45:40|348.11|345.91|348.28|346.08|348.28|346.08|348.11|345.91|0
1643719550000|2022-02-01 12:45:50|348.11|345.91|348.11|345.91|348.11|345.91|348.11|345.91|0
1643719560000|2022-02-01 12:46:00|347.94|345.74|348.11|345.91|348.11|345.91|347.94|345.74|0
1643719570000|2022-02-01 12:46:10|348.28|346.08|348.28|346.08|348.28|346.08|348.28|346.08|0
1643719580000|2022-02-01 12:46:20|348.11|345.91|348.11|345.91|348.11|345.91|347.94|345.74|0
1643719590000|2022-02-01 12:46:30|347.59|345.39|347.59|345.39|347.76|345.56|347.59|345.39|0
1643719600000|2022-02-01 12:46:40|347.42|345.22|347.25|345.05|347.42|345.22|347.25|345.05|0
1643719610000|2022-02-01 12:46:50|347.42|345.22|347.42|345.22|347.59|345.39|347.42|345.22|0
1643719620000|2022-02-01 12:47:00|347.51|345.31|347.25|345.05|347.51|345.31|347.25|345.05|0
1643719630000|2022-02-01 12:47:10|347.08|344.88|346.9|344.7|347.08|344.88|346.9|344.7|0
1643719650000|2022-02-01 12:47:30|347.34|345.14|347.25|345.05|347.34|345.14|347.25|345.05|0
1643719660000|2022-02-01 12:47:40|347.08|344.88|347.08|344.88|347.08|344.88|347.08|344.88|0
1643719670000|2022-02-01 12:47:50|346.9|344.7|346.9|344.7|346.9|344.7|346.9|344.7|0
1643719680000|2022-02-01 12:48:00|346.73|344.53|346.73|344.53|346.73|344.53|346.73|344.53|0
1643719690000|2022-02-01 12:48:10|346.56|344.36|346.73|344.53|346.73|344.53|346.56|344.36|0
1643719700000|2022-02-01 12:48:20|346.56|344.36|346.56|344.36|346.56|344.36|346.56|344.36|0
1643719710000|2022-02-01 12:48:30|346.9|344.7|346.73|344.53|346.9|344.7|346.73|344.53|0
1643719720000|2022-02-01 12:48:40|346.65|344.45|346.73|344.53|346.73|344.53|346.65|344.45|0
1643719730000|2022-02-01 12:48:50|346.65|344.45|346.39|344.19|346.65|344.45|346.39|344.19|0
1643719750000|2022-02-01 12:49:10|346.22|344.02|346.04|343.84|346.22|344.02|346.04|343.84|0
1643719760000|2022-02-01 12:49:20|346.22|344.02|346.22|344.02|346.39|344.19|346.22|344.02|0
1643719770000|2022-02-01 12:49:30|346.04|343.84|346.04|343.84|346.22|344.02|346.04|343.84|0
1643719780000|2022-02-01 12:49:40|345.87|343.67|346.04|343.84|346.04|343.84|345.87|343.67|0
1643719790000|2022-02-01 12:49:50|345.87|343.67|346.22|344.02|346.22|344.02|345.87|343.67|0
1643719800000|2022-02-01 12:50:00|346.39|344.19|346.39|344.19|346.39|344.19|346.39|344.19|0
1643719810000|2022-02-01 12:50:10|346.48|344.28|346.56|344.36|346.56|344.36|346.48|344.28|0
1643719820000|2022-02-01 12:50:20|346.39|344.19|346.39|344.19|346.39|344.19|346.39|344.19|0
1643719830000|2022-02-01 12:50:30|346.56|344.36|346.73|344.53|346.73|344.53|346.56|344.36|0
1643719840000|2022-02-01 12:50:40|346.9|344.7|346.73|344.53|346.9|344.7|346.73|344.53|0
1643719850000|2022-02-01 12:50:50|346.9|344.7|346.56|344.36|346.9|344.7|346.56|344.36|0
1643719860000|2022-02-01 12:51:00|346.65|344.45|346.65|344.45|346.65|344.45|346.65|344.45|0
1643719870000|2022-02-01 12:51:10|346.56|344.36|346.39|344.19|346.56|344.36|346.39|344.19|0
1643719880000|2022-02-01 12:51:20|346.21|344.01|346.04|343.84|346.21|344.01|346.04|343.84|0
1643719890000|2022-02-01 12:51:30|346.21|344.01|346.39|344.19|346.39|344.19|346.21|344.01|0
1643719900000|2022-02-01 12:51:40|346.21|344.01|346.04|343.84|346.21|344.01|346.04|343.84|0
1643719910000|2022-02-01 12:51:50|345.87|343.67|346.04|343.84|346.04|343.84|345.87|343.67|0
1643719930000|2022-02-01 12:52:10|346.21|344.01|346.21|344.01|346.21|344.01|346.21|344.01|0
1643719950000|2022-02-01 12:52:30|346.73|344.53|346.73|344.53|346.73|344.53|346.73|344.53|0
1643719960000|2022-02-01 12:52:40|346.56|344.36|346.3|344.1|346.56|344.36|346.3|344.1|0
1643719980000|2022-02-01 12:53:00|346.39|344.19|346.39|344.19|346.48|344.28|346.39|344.19|0
1643719990000|2022-02-01 12:53:10|346.21|344.01|346.56|344.36|346.56|344.36|346.21|344.01|0
1643720000000|2022-02-01 12:53:20|346.39|344.19|346.56|344.36|346.56|344.36|346.39|344.19|0
1643720010000|2022-02-01 12:53:30|346.65|344.45|346.56|344.36|346.65|344.45|346.56|344.36|0
1643720020000|2022-02-01 12:53:40|346.21|344.01|345.87|343.67|346.21|344.01|345.87|343.67|0
1643720030000|2022-02-01 12:53:50|346.04|343.84|345.87|343.67|346.04|343.84|345.87|343.67|0
1643720040000|2022-02-01 12:54:00|346.39|344.19|346.39|344.19|346.39|344.19|346.39|344.19|0
1643720050000|2022-02-01 12:54:10|346.56|344.36|346.73|344.53|346.73|344.53|346.56|344.36|0
1643720070000|2022-02-01 12:54:30|346.9|344.7|347.07|344.87|347.07|344.87|346.9|344.7|0
1643720080000|2022-02-01 12:54:40|346.9|344.7|346.9|344.7|346.9|344.7|346.9|344.7|0
1643720090000|2022-02-01 12:54:50|346.82|344.62|346.73|344.53|346.82|344.62|346.73|344.53|0
1643720100000|2022-02-01 12:55:00|346.56|344.36|346.56|344.36|346.65|344.45|346.56|344.36|0
1643720110000|2022-02-01 12:55:10|346.65|344.45|346.65|344.45|346.73|344.53|346.65|344.45|0
1643720120000|2022-02-01 12:55:20|346.56|344.36|346.56|344.36|346.56|344.36|346.56|344.36|0
1643720130000|2022-02-01 12:55:30|346.73|344.53|346.56|344.36|346.73|344.53|346.56|344.36|0
1643720140000|2022-02-01 12:55:40|346.38|344.18|346.38|344.18|346.38|344.18|346.38|344.18|0
1643720150000|2022-02-01 12:55:50|346.21|344.01|346.13|343.93|346.21|344.01|346.13|343.93|0
1643720160000|2022-02-01 12:56:00|345.87|343.67|345.7|343.5|345.87|343.67|345.7|343.5|0
1643720170000|2022-02-01 12:56:10|345.87|343.67|345.7|343.5|345.87|343.67|345.7|343.5|0
1643720180000|2022-02-01 12:56:20|345.36|343.16|345.36|343.16|345.36|343.16|345.27|343.07|0
1643720190000|2022-02-01 12:56:30|345.27|343.07|345.53|343.33|345.53|343.33|345.27|343.07|0
1643720200000|2022-02-01 12:56:40|345.87|343.67|345.87|343.67|345.87|343.67|345.87|343.67|0
1643720210000|2022-02-01 12:56:50|346.04|343.84|346.04|343.84|346.04|343.84|345.87|343.67|0
1643720220000|2022-02-01 12:57:00|345.87|343.67|345.87|343.67|345.87|343.67|345.87|343.67|0
1643720230000|2022-02-01 12:57:10|346.21|344.01|346.21|344.01|346.21|344.01|346.21|344.01|0
1643720240000|2022-02-01 12:57:20|346.38|344.18|346.38|344.18|346.47|344.27|346.38|344.18|0
1643720250000|2022-02-01 12:57:30|346.56|344.36|346.56|344.36|346.56|344.36|346.56|344.36|0
1643720260000|2022-02-01 12:57:40|346.9|344.7|346.9|344.7|346.9|344.7|346.9|344.7|0
1643720280000|2022-02-01 12:58:00|347.07|344.87|347.07|344.87|347.07|344.87|347.07|344.87|0
1643720290000|2022-02-01 12:58:10|347.24|345.04|347.41|345.21|347.41|345.21|347.07|344.87|0
1643720300000|2022-02-01 12:58:20|347.59|345.39|347.76|345.56|347.76|345.56|347.59|345.39|0
1643720310000|2022-02-01 12:58:30|347.59|345.39|347.76|345.56|347.76|345.56|347.59|345.39|0
1643720330000|2022-02-01 12:58:50|347.68|345.48|348.02|345.82|348.02|345.82|347.68|345.48|0
1643720340000|2022-02-01 12:59:00|347.85|345.65|347.93|345.73|347.93|345.73|347.85|345.65|0
1643720350000|2022-02-01 12:59:10|348.02|345.82|347.93|345.73|348.02|345.82|347.93|345.73|0
1643720360000|2022-02-01 12:59:20|347.76|345.56|347.24|345.04|347.76|345.56|347.24|345.04|0
1643720370000|2022-02-01 12:59:30|347.41|345.21|347.24|345.04|347.41|345.21|347.24|345.04|0
1643720380000|2022-02-01 12:59:40|347.07|344.87|347.41|345.21|347.41|345.21|347.07|344.87|0
1643720390000|2022-02-01 12:59:50|347.59|345.39|347.41|345.21|347.59|345.39|347.41|345.21|0
1643720400000|2022-02-01 13:00:00|347.07|344.87|346.9|344.7|347.07|344.87|346.9|344.7|0
1643720410000|2022-02-01 13:00:10|347.07|344.87|347.24|345.04|347.24|345.04|347.07|344.87|0
1643720420000|2022-02-01 13:00:20|347.41|345.21|347.59|345.39|347.76|345.56|347.41|345.21|0
1643720440000|2022-02-01 13:00:40|347.76|345.56|347.76|345.56|347.93|345.73|347.76|345.56|0
1643720450000|2022-02-01 13:00:50|347.59|345.39|347.41|345.21|347.76|345.56|347.41|345.21|0
1643720460000|2022-02-01 13:01:00|347.59|345.39|347.59|345.39|347.76|345.56|347.59|345.39|0
1643720470000|2022-02-01 13:01:10|347.76|345.56|347.59|345.39|347.93|345.73|347.59|345.39|0
1643720480000|2022-02-01 13:01:20|347.24|345.04|346.9|344.7|347.24|345.04|346.9|344.7|0
1643720490000|2022-02-01 13:01:30|347.24|345.04|347.07|344.87|347.24|345.04|347.07|344.87|0
1643720500000|2022-02-01 13:01:40|346.9|344.7|346.9|344.7|346.9|344.7|346.9|344.7|0
1643720510000|2022-02-01 13:01:50|346.55|344.35|346.38|344.18|346.55|344.35|346.04|343.84|0
1643720520000|2022-02-01 13:02:00|346.55|344.35|346.21|344.01|346.55|344.35|346.21|344.01|0
1643720530000|2022-02-01 13:02:10|346.38|344.18|346.38|344.18|346.38|344.18|346.38|344.18|0
1643720540000|2022-02-01 13:02:20|346.55|344.35|346.9|344.7|346.9|344.7|346.55|344.35|0
1643720550000|2022-02-01 13:02:30|347.07|344.87|347.24|345.04|347.24|345.04|347.07|344.87|0
1643720560000|2022-02-01 13:02:40|347.41|345.21|346.38|344.18|347.41|345.21|346.38|344.18|0
1643720570000|2022-02-01 13:02:50|346.55|344.35|346.38|344.18|346.55|344.35|346.38|344.18|0
1643720580000|2022-02-01 13:03:00|346.55|344.35|346.38|344.18|346.55|344.35|346.21|344.01|0
1643720600000|2022-02-01 13:03:20|346.21|344.01|345.87|343.67|346.21|344.01|345.87|343.67|0
1643720610000|2022-02-01 13:03:30|346.04|343.84|346.21|344.01|346.38|344.18|346.04|343.84|0
1643720620000|2022-02-01 13:03:40|346.04|343.84|346.21|344.01|346.21|344.01|346.04|343.84|0
1643720630000|2022-02-01 13:03:50|346.38|344.18|346.21|344.01|346.38|344.18|346.21|344.01|0
1643720640000|2022-02-01 13:04:00|346.38|344.18|346.38|344.18|346.38|344.18|346.38|344.18|0
1643720650000|2022-02-01 13:04:10|346.21|344.01|346.21|344.01|346.21|344.01|346.21|344.01|0
1643720660000|2022-02-01 13:04:20|346.04|343.84|346.04|343.84|346.04|343.84|346.04|343.84|0
1643720670000|2022-02-01 13:04:30|346.13|343.93|346.04|343.84|346.13|343.93|345.87|343.67|0
1643720680000|2022-02-01 13:04:40|345.69|343.49|345.78|343.58|345.78|343.58|345.69|343.49|0
1643720690000|2022-02-01 13:04:50|345.69|343.49|345.52|343.32|345.69|343.49|345.52|343.32|0
1643720700000|2022-02-01 13:05:00|345.35|343.15|345.35|343.15|345.52|343.32|345.35|343.15|0
1643720710000|2022-02-01 13:05:10|345.44|343.24|345.52|343.32|345.52|343.32|345.44|343.24|0
1643720720000|2022-02-01 13:05:20|345.35|343.15|345.01|342.81|345.35|343.15|344.84|342.64|0
1643720730000|2022-02-01 13:05:30|345.18|342.98|345.01|342.81|345.18|342.98|344.84|342.64|0
1643720740000|2022-02-01 13:05:40|344.84|342.64|344.67|342.47|344.84|342.64|344.67|342.47|0
1643720750000|2022-02-01 13:05:50|344.49|342.29|344.32|342.12|344.49|342.29|344.32|342.12|0
1643720760000|2022-02-01 13:06:00|344.49|342.29|344.49|342.29|344.49|342.29|344.49|342.29|0
1643720780000|2022-02-01 13:06:20|344.32|342.12|346.55|344.35|346.55|344.35|344.32|342.12|0
1643720790000|2022-02-01 13:06:30|346.72|344.52|346.55|344.35|346.72|344.52|346.55|344.35|0
1643720800000|2022-02-01 13:06:40|346.47|344.27|346.38|344.18|346.47|344.27|346.38|344.18|0
1643720820000|2022-02-01 13:07:00|346.21|344.01|346.21|344.01|346.38|344.18|346.21|344.01|0
1643720830000|2022-02-01 13:07:10|345.87|343.67|345.69|343.49|346.04|343.84|345.69|343.49|0
1643720840000|2022-02-01 13:07:20|345.86|343.66|345.86|343.66|345.86|343.66|345.86|343.66|0
1643720850000|2022-02-01 13:07:30|345.69|343.49|345.52|343.32|345.69|343.49|345.52|343.32|0
1643720860000|2022-02-01 13:07:40|345.69|343.49|345.35|343.15|345.69|343.49|345.35|343.15|0
1643720870000|2022-02-01 13:07:50|345.52|343.32|345.86|343.66|345.86|343.66|345.52|343.32|0
1643720880000|2022-02-01 13:08:00|345.69|343.49|345.52|343.32|345.69|343.49|345.52|343.32|0
1643720890000|2022-02-01 13:08:10|345.18|342.98|345.18|342.98|345.18|342.98|345.18|342.98|0
1643720900000|2022-02-01 13:08:20|345.1|342.9|345.01|342.81|345.18|342.98|345.01|342.81|0
1643720910000|2022-02-01 13:08:30|344.66|342.46|345.35|343.15|345.35|343.15|344.66|342.46|0
1643720920000|2022-02-01 13:08:40|345.01|342.81|345.18|342.98|345.27|343.07|345.01|342.81|0
1643720930000|2022-02-01 13:08:50|345.01|342.81|345.01|342.81|345.01|342.81|345.01|342.81|0
1643720950000|2022-02-01 13:09:10|345.18|342.98|345.01|342.81|345.18|342.98|345.01|342.81|0
1643720970000|2022-02-01 13:09:30|345.18|342.98|345.18|342.98|345.35|343.15|345.18|342.98|0
1643720980000|2022-02-01 13:09:40|345.35|343.15|345.35|343.15|345.35|343.15|345.35|343.15|0
1643720990000|2022-02-01 13:09:50|344.84|342.64|345.01|342.81|345.01|342.81|344.84|342.64|0
1643721000000|2022-02-01 13:10:00|344.66|342.46|344.66|342.46|344.66|342.46|344.66|342.46|0
1643721010000|2022-02-01 13:10:10|344.84|342.64|344.84|342.64|344.84|342.64|344.84|342.64|0
1643721020000|2022-02-01 13:10:20|344.66|342.46|344.66|342.46|344.66|342.46|344.66|342.46|0
1643721030000|2022-02-01 13:10:30|344.84|342.64|345.01|342.81|345.01|342.81|344.84|342.64|0
1643721040000|2022-02-01 13:10:40|345.18|342.98|345.01|342.81|345.18|342.98|345.01|342.81|0
1643721050000|2022-02-01 13:10:50|344.84|342.64|344.84|342.64|344.92|342.72|344.84|342.64|0
1643721060000|2022-02-01 13:11:00|344.92|342.72|344.49|342.29|344.92|342.72|344.49|342.29|0
1643721070000|2022-02-01 13:11:10|344.32|342.12|344.15|341.95|344.32|342.12|343.98|341.78|0
1643721080000|2022-02-01 13:11:20|344.32|342.12|344.15|341.95|344.32|342.12|344.15|341.95|0
1643721090000|2022-02-01 13:11:30|344.32|342.12|343.98|341.78|344.32|342.12|343.98|341.78|0
1643721100000|2022-02-01 13:11:40|343.81|341.61|344.15|341.95|344.15|341.95|343.47|341.27|0
1643721110000|2022-02-01 13:11:50|344.32|342.12|344.15|341.95|344.32|342.12|344.15|341.95|0
1643721120000|2022-02-01 13:12:00|343.98|341.78|343.98|341.78|344.15|341.95|343.98|341.78|0
1643721130000|2022-02-01 13:12:10|343.64|341.44|343.64|341.44|343.64|341.44|343.64|341.44|0
1643721140000|2022-02-01 13:12:20|343.47|341.27|343.47|341.27|343.47|341.27|343.47|341.27|0
1643721150000|2022-02-01 13:12:30|343.64|341.44|343.64|341.44|343.64|341.44|343.64|341.44|0
1643721160000|2022-02-01 13:12:40|343.47|341.27|343.47|341.27|343.64|341.44|343.47|341.27|0
1643721170000|2022-02-01 13:12:50|343.29|341.09|343.29|341.09|343.29|341.09|343.29|341.09|0
1643721180000|2022-02-01 13:13:00|343.47|341.27|343.64|341.44|343.64|341.44|343.47|341.27|0
1643721190000|2022-02-01 13:13:10|343.81|341.61|343.98|341.78|343.98|341.78|343.81|341.61|0
1643721200000|2022-02-01 13:13:20|343.64|341.44|343.64|341.44|343.64|341.44|343.64|341.44|0
1643721210000|2022-02-01 13:13:30|343.81|341.61|343.81|341.61|343.81|341.61|343.81|341.61|0
1643721220000|2022-02-01 13:13:40|343.64|341.44|343.47|341.27|343.81|341.61|343.47|341.27|0
1643721230000|2022-02-01 13:13:50|343.64|341.44|343.64|341.44|343.64|341.44|343.64|341.44|0
1643721240000|2022-02-01 13:14:00|343.12|340.92|343.29|341.09|343.29|341.09|343.12|340.92|0
1643721250000|2022-02-01 13:14:10|343.12|340.92|342.78|340.58|343.12|340.92|342.78|340.58|0
1643721260000|2022-02-01 13:14:20|343.81|341.61|343.81|341.61|343.81|341.61|343.64|341.44|0
1643721270000|2022-02-01 13:14:30|343.64|341.44|343.81|341.61|343.81|341.61|343.64|341.44|0
1643721280000|2022-02-01 13:14:40|343.64|341.44|343.81|341.61|343.81|341.61|343.64|341.44|0
1643721290000|2022-02-01 13:14:50|343.64|341.44|343.46|341.26|343.64|341.44|343.46|341.26|0
1643721300000|2022-02-01 13:15:00|343.64|341.44|343.46|341.26|343.64|341.44|343.29|341.09|0
1643721310000|2022-02-01 13:15:10|343.38|341.18|343.12|340.92|343.38|341.18|342.95|340.75|0
1643721320000|2022-02-01 13:15:20|342.95|340.75|342.61|340.41|342.95|340.75|342.61|340.41|0
1643721330000|2022-02-01 13:15:30|342.44|340.24|342.61|340.41|342.61|340.41|342.44|340.24|0
1643721340000|2022-02-01 13:15:40|342.78|340.58|342.78|340.58|342.78|340.58|342.78|340.58|0
1643721350000|2022-02-01 13:15:50|342.61|340.41|342.61|340.41|342.61|340.41|342.61|340.41|0
1643721360000|2022-02-01 13:16:00|342.78|340.58|342.78|340.58|342.78|340.58|342.78|340.58|0
1643721370000|2022-02-01 13:16:10|342.95|340.75|342.95|340.75|342.95|340.75|342.95|340.75|0
1643721380000|2022-02-01 13:16:20|342.78|340.58|342.61|340.41|342.78|340.58|342.61|340.41|0
1643721390000|2022-02-01 13:16:30|342.95|340.75|343.29|341.09|343.29|341.09|342.95|340.75|0
1643721400000|2022-02-01 13:16:40|343.12|340.92|342.95|340.75|343.12|340.92|342.95|340.75|0
1643721410000|2022-02-01 13:16:50|343.12|340.92|342.78|340.58|343.12|340.92|342.78|340.58|0
1643721420000|2022-02-01 13:17:00|342.95|340.75|343.04|340.84|343.04|340.84|342.95|340.75|0
1643721430000|2022-02-01 13:17:10|342.95|340.75|343.12|340.92|343.12|340.92|342.95|340.75|0
1643721440000|2022-02-01 13:17:20|342.95|340.75|342.95|340.75|342.95|340.75|342.78|340.58|0
1643721450000|2022-02-01 13:17:30|342.87|340.67|342.61|340.41|342.87|340.67|342.61|340.41|0
1643721460000|2022-02-01 13:17:40|342.78|340.58|343.12|340.92|343.12|340.92|342.78|340.58|0
1643721480000|2022-02-01 13:18:00|343.29|341.09|343.46|341.26|343.46|341.26|343.29|341.09|0
1643721510000|2022-02-01 13:18:30|343.29|341.09|343.29|341.09|343.29|341.09|343.29|341.09|0
1643721520000|2022-02-01 13:18:40|343.12|340.92|343.12|340.92|343.12|340.92|342.95|340.75|0
1643721550000|2022-02-01 13:19:10|342.95|340.75|342.78|340.58|342.95|340.75|342.78|340.58|0
1643721560000|2022-02-01 13:19:20|342.7|340.5|342.78|340.58|342.78|340.58|342.61|340.41|0
1643721570000|2022-02-01 13:19:30|342.95|340.75|343.04|340.84|343.04|340.84|342.95|340.75|0
1643721580000|2022-02-01 13:19:40|342.78|340.58|342.78|340.58|342.78|340.58|342.78|340.58|0
1643721590000|2022-02-01 13:19:50|342.95|340.75|342.95|340.75|342.95|340.75|342.95|340.75|0
1643721600000|2022-02-01 13:20:00|343.12|340.92|342.78|340.58|343.12|340.92|342.78|340.58|0
1643721610000|2022-02-01 13:20:10|343.12|340.92|342.95|340.75|343.29|341.09|342.78|340.58|0
1643721620000|2022-02-01 13:20:20|343.12|340.92|343.12|340.92|343.12|340.92|343.12|340.92|0
1643721630000|2022-02-01 13:20:30|343.29|341.09|343.29|341.09|343.29|341.09|343.29|341.09|0
1643721640000|2022-02-01 13:20:40|342.95|340.75|342.95|340.75|342.95|340.75|342.95|340.75|0
1643721650000|2022-02-01 13:20:50|343.12|340.92|343.12|340.92|343.12|340.92|343.12|340.92|0
1643721660000|2022-02-01 13:21:00|342.95|340.75|342.78|340.58|342.95|340.75|342.78|340.58|0
1643721670000|2022-02-01 13:21:10|342.95|340.75|343.12|340.92|343.12|340.92|342.95|340.75|0
1643721680000|2022-02-01 13:21:20|343.29|341.09|342.95|340.75|343.29|341.09|342.95|340.75|0
1643721690000|2022-02-01 13:21:30|343.12|340.92|343.12|340.92|343.12|340.92|343.12|340.92|0
1643721700000|2022-02-01 13:21:40|342.95|340.75|342.87|340.67|342.95|340.75|342.87|340.67|0
1643721710000|2022-02-01 13:21:50|342.78|340.58|342.95|340.75|342.95|340.75|342.78|340.58|0
1643721720000|2022-02-01 13:22:00|342.78|340.58|342.61|340.41|342.78|340.58|342.44|340.24|0
1643721730000|2022-02-01 13:22:10|342.78|340.58|342.78|340.58|342.78|340.58|342.61|340.41|0
1643721740000|2022-02-01 13:22:20|342.61|340.41|342.61|340.41|342.61|340.41|342.44|340.24|0
1643721750000|2022-02-01 13:22:30|342.78|340.58|342.44|340.24|342.78|340.58|342.44|340.24|0
1643721760000|2022-02-01 13:22:40|341.93|339.73|341.58|339.38|341.93|339.73|341.58|339.38|0
1643721770000|2022-02-01 13:22:50|341.41|339.21|341.24|339.04|341.41|339.21|341.24|339.04|0
1643721790000|2022-02-01 13:23:10|341.41|339.21|341.24|339.04|341.58|339.38|341.24|339.04|0
1643721800000|2022-02-01 13:23:20|341.07|338.87|341.07|338.87|341.07|338.87|341.07|338.87|0
1643721810000|2022-02-01 13:23:30|341.24|339.04|341.24|339.04|341.24|339.04|341.24|339.04|0
1643721820000|2022-02-01 13:23:40|341.07|338.87|341.24|339.04|341.24|339.04|341.07|338.87|0
1643721830000|2022-02-01 13:23:50|341.07|338.87|341.07|338.87|341.07|338.87|341.07|338.87|0
1643721840000|2022-02-01 13:24:00|341.24|339.04|341.41|339.21|341.41|339.21|341.24|339.04|0
1643721850000|2022-02-01 13:24:10|341.07|338.87|341.24|339.04|341.41|339.21|341.07|338.87|0
1643721860000|2022-02-01 13:24:20|341.41|339.21|341.41|339.21|341.41|339.21|341.24|339.04|0
1643721870000|2022-02-01 13:24:30|341.58|339.38|341.75|339.55|341.75|339.55|341.58|339.38|0
1643721880000|2022-02-01 13:24:40|341.92|339.72|341.92|339.72|341.92|339.72|341.75|339.55|0
1643721890000|2022-02-01 13:24:50|342.1|339.9|341.75|339.55|342.1|339.9|341.75|339.55|0
1643721900000|2022-02-01 13:25:00|341.92|339.72|341.92|339.72|341.92|339.72|341.75|339.55|0
1643721910000|2022-02-01 13:25:10|341.75|339.55|341.75|339.55|341.75|339.55|341.58|339.38|0
1643721920000|2022-02-01 13:25:20|341.92|339.72|341.75|339.55|341.92|339.72|341.75|339.55|0
1643721930000|2022-02-01 13:25:30|341.58|339.38|341.58|339.38|341.58|339.38|341.58|339.38|0
1643721940000|2022-02-01 13:25:40|341.24|339.04|341.24|339.04|341.24|339.04|341.24|339.04|0
1643721950000|2022-02-01 13:25:50|341.41|339.21|341.41|339.21|341.58|339.38|341.41|339.21|0
1643721960000|2022-02-01 13:26:00|341.24|339.04|341.58|339.38|341.58|339.38|341.24|339.04|0
1643721970000|2022-02-01 13:26:10|341.5|339.3|341.58|339.38|341.58|339.38|341.5|339.3|0
1643721980000|2022-02-01 13:26:20|341.75|339.55|341.58|339.38|341.75|339.55|341.58|339.38|0
1643721990000|2022-02-01 13:26:30|341.67|339.47|341.41|339.21|341.67|339.47|341.41|339.21|0
1643722000000|2022-02-01 13:26:40|341.58|339.38|341.58|339.38|341.58|339.38|341.58|339.38|0
1643722010000|2022-02-01 13:26:50|341.41|339.21|341.58|339.38|341.58|339.38|341.41|339.21|0
1643722020000|2022-02-01 13:27:00|341.75|339.55|342.09|339.89|342.09|339.89|341.75|339.55|0
1643722030000|2022-02-01 13:27:10|342.44|340.24|342.44|340.24|342.52|340.32|342.44|340.24|0
1643722040000|2022-02-01 13:27:20|342.61|340.41|342.61|340.41|342.61|340.41|342.61|340.41|0
1643722050000|2022-02-01 13:27:30|342.78|340.58|342.61|340.41|342.78|340.58|342.61|340.41|0
1643722060000|2022-02-01 13:27:40|342.78|340.58|342.78|340.58|342.78|340.58|342.78|340.58|0
1643722070000|2022-02-01 13:27:50|342.61|340.41|342.61|340.41|342.61|340.41|342.52|340.32|0
1643722080000|2022-02-01 13:28:00|342.35|340.15|342.43|340.23|342.43|340.23|342.26|340.06|0
1643722090000|2022-02-01 13:28:10|342.52|340.32|342.61|340.41|342.61|340.41|342.52|340.32|0
1643722100000|2022-02-01 13:28:20|342.52|340.32|342.43|340.23|342.61|340.41|342.43|340.23|0
1643722110000|2022-02-01 13:28:30|342.52|340.32|342.61|340.41|342.61|340.41|342.52|340.32|0
1643722120000|2022-02-01 13:28:40|342.78|340.58|343.29|341.09|343.29|341.09|342.78|340.58|0
1643722130000|2022-02-01 13:28:50|343.12|340.92|343.12|340.92|343.29|341.09|343.12|340.92|0
1643722140000|2022-02-01 13:29:00|343.46|341.26|342.43|340.23|343.46|341.26|342.26|340.06|0
1643722150000|2022-02-01 13:29:10|342.61|340.41|342.43|340.23|342.61|340.41|342.43|340.23|0
1643722160000|2022-02-01 13:29:20|342.61|340.41|342.69|340.49|342.69|340.49|342.43|340.23|0
1643722170000|2022-02-01 13:29:30|342.43|340.23|342.6|340.4|342.6|340.4|342.43|340.23|0
1643722180000|2022-02-01 13:29:40|342.78|340.58|342.78|340.58|342.95|340.75|342.78|340.58|0
1643722190000|2022-02-01 13:29:50|342.6|340.4|342.69|340.49|342.69|340.49|342.6|340.4|0
1643722200000|2022-02-01 13:30:00|342.6|340.4|342.43|340.23|342.6|340.4|342.35|340.15|0
1643722210000|2022-02-01 13:30:10|342.26|340.06|342.78|340.58|342.78|340.58|342.26|340.06|0
1643722230000|2022-02-01 13:30:30|342.86|340.66|342.95|340.75|342.95|340.75|342.86|340.66|0
1643722240000|2022-02-01 13:30:40|342.78|340.58|343.12|340.92|343.12|340.92|342.78|340.58|0
1643722250000|2022-02-01 13:30:50|342.95|340.75|343.03|340.83|343.03|340.83|342.95|340.75|0
1643722260000|2022-02-01 13:31:00|342.95|340.75|342.86|340.66|342.95|340.75|342.6|340.4|0
1643722270000|2022-02-01 13:31:10|342.77|340.57|342.77|340.57|342.95|340.75|342.77|340.57|0
1643722280000|2022-02-01 13:31:20|342.6|340.4|342.6|340.4|342.6|340.4|342.6|340.4|0
1643722290000|2022-02-01 13:31:30|342.35|340.15|342.35|340.15|342.35|340.15|342.35|340.15|0
1643722300000|2022-02-01 13:31:40|342.26|340.06|342.43|340.23|342.6|340.4|342.26|340.06|0
1643722310000|2022-02-01 13:31:50|342.6|340.4|342.6|340.4|342.6|340.4|342.6|340.4|0
1643722320000|2022-02-01 13:32:00|342.69|340.49|342.77|340.57|342.77|340.57|342.43|340.23|0
1643722330000|2022-02-01 13:32:10|342.95|340.75|343.63|341.43|343.63|341.43|342.95|340.75|0
1643722340000|2022-02-01 13:32:20|343.97|341.77|343.97|341.77|344.14|341.94|343.97|341.77|0
1643722350000|2022-02-01 13:32:30|343.8|341.6|343.8|341.6|343.8|341.6|343.63|341.43|0
1643722360000|2022-02-01 13:32:40|343.97|341.77|344.14|341.94|344.14|341.94|343.97|341.77|0
1643722370000|2022-02-01 13:32:50|344.48|342.28|344.31|342.11|344.48|342.28|344.31|342.11|0
1643722380000|2022-02-01 13:33:00|344.48|342.28|344.65|342.45|344.65|342.45|344.48|342.28|0
1643722390000|2022-02-01 13:33:10|344.48|342.28|344.31|342.11|344.65|342.45|344.31|342.11|0
1643722400000|2022-02-01 13:33:20|344.23|342.03|344.31|342.11|344.31|342.11|344.23|342.03|0
1643722410000|2022-02-01 13:33:30|344.48|342.28|344.23|342.03|344.48|342.28|344.23|342.03|0
1643722420000|2022-02-01 13:33:40|344.14|341.94|344.31|342.11|344.31|342.11|344.14|341.94|0
1643722430000|2022-02-01 13:33:50|344.48|342.28|345.17|342.97|345.17|342.97|344.48|342.28|0
1643722440000|2022-02-01 13:34:00|345.34|343.14|345.34|343.14|345.34|343.14|345.34|343.14|0
1643722450000|2022-02-01 13:34:10|345.51|343.31|346.03|343.83|346.2|344|345.51|343.31|0
1643722460000|2022-02-01 13:34:20|345.85|343.65|345.85|343.65|346.03|343.83|345.85|343.65|0
1643722470000|2022-02-01 13:34:30|346.2|344|345.85|343.65|346.2|344|345.85|343.65|0
1643722480000|2022-02-01 13:34:40|345.68|343.48|345.68|343.48|345.68|343.48|345.68|343.48|0
1643722490000|2022-02-01 13:34:50|346.03|343.83|345.94|343.74|346.03|343.83|345.94|343.74|0
1643722500000|2022-02-01 13:35:00|345.85|343.65|346.71|344.51|346.71|344.51|345.85|343.65|0
1643722510000|2022-02-01 13:35:10|346.88|344.68|346.88|344.68|346.88|344.68|346.54|344.34|0
1643722520000|2022-02-01 13:35:20|346.71|344.51|346.71|344.51|346.71|344.51|346.54|344.34|0
1643722530000|2022-02-01 13:35:30|346.88|344.68|346.54|344.34|346.88|344.68|346.54|344.34|0
1643722540000|2022-02-01 13:35:40|346.37|344.17|346.02|343.82|346.37|344.17|346.02|343.82|0
1643722550000|2022-02-01 13:35:50|345.85|343.65|345.94|343.74|346.02|343.82|345.85|343.65|0
1643722560000|2022-02-01 13:36:00|345.85|343.65|346.02|343.82|346.02|343.82|345.85|343.65|0
1643722570000|2022-02-01 13:36:10|346.11|343.91|345.85|343.65|346.37|344.17|345.85|343.65|0
1643722580000|2022-02-01 13:36:20|345.68|343.48|345.68|343.48|345.68|343.48|345.68|343.48|0
1643722590000|2022-02-01 13:36:30|345.85|343.65|345.94|343.74|346.02|343.82|345.85|343.65|0
1643722600000|2022-02-01 13:36:40|345.85|343.65|345.85|343.65|345.94|343.74|345.85|343.65|0
1643722610000|2022-02-01 13:36:50|345.68|343.48|345.85|343.65|346.02|343.82|345.68|343.48|0
1643722620000|2022-02-01 13:37:00|345.94|343.74|345.68|343.48|345.94|343.74|345.68|343.48|0
1643722630000|2022-02-01 13:37:10|345.34|343.14|345|342.8|345.34|343.14|345|342.8|0
1643722640000|2022-02-01 13:37:20|344.82|342.62|345.17|342.97|345.17|342.97|344.82|342.62|0
1643722650000|2022-02-01 13:37:30|345.34|343.14|345|342.8|345.34|343.14|345|342.8|0
1643722660000|2022-02-01 13:37:40|344.82|342.62|344.91|342.71|345|342.8|344.82|342.62|0
1643722670000|2022-02-01 13:37:50|344.82|342.62|344.65|342.45|344.82|342.62|344.65|342.45|0
1643722680000|2022-02-01 13:38:00|344.82|342.62|344.65|342.45|344.82|342.62|344.65|342.45|0
1643722690000|2022-02-01 13:38:10|344.48|342.28|344.48|342.28|344.48|342.28|344.31|342.11|0
1643722700000|2022-02-01 13:38:20|344.65|342.45|344.65|342.45|344.65|342.45|344.65|342.45|0
1643722710000|2022-02-01 13:38:30|344.48|342.28|344.31|342.11|344.48|342.28|344.31|342.11|0
1643722720000|2022-02-01 13:38:40|344.14|341.94|344.14|341.94|344.14|341.94|343.97|341.77|0
1643722730000|2022-02-01 13:38:50|344.31|342.11|344.31|342.11|344.31|342.11|344.31|342.11|0
1643722740000|2022-02-01 13:39:00|344.65|342.45|344.48|342.28|344.65|342.45|344.31|342.11|0
1643722750000|2022-02-01 13:39:10|344.31|342.11|344.31|342.11|344.31|342.11|344.31|342.11|0
1643722760000|2022-02-01 13:39:20|344.48|342.28|344.65|342.45|344.82|342.62|344.48|342.28|0
1643722770000|2022-02-01 13:39:30|344.82|342.62|344.99|342.79|345.17|342.97|344.82|342.62|0
1643722780000|2022-02-01 13:39:40|344.91|342.71|344.48|342.28|344.91|342.71|344.48|342.28|0
1643722790000|2022-02-01 13:39:50|344.65|342.45|344.14|341.94|344.65|342.45|344.14|341.94|0
1643722800000|2022-02-01 13:40:00|344.31|342.11|344.14|341.94|344.31|342.11|343.97|341.77|0
1643722810000|2022-02-01 13:40:10|343.97|341.77|344.14|341.94|344.14|341.94|343.97|341.77|0
1643722820000|2022-02-01 13:40:20|343.8|341.6|343.45|341.25|343.8|341.6|343.45|341.25|0
1643722830000|2022-02-01 13:40:30|342.94|340.74|342.43|340.23|343.11|340.91|342.43|340.23|0
1643722840000|2022-02-01 13:40:40|342.52|340.32|342.77|340.57|342.94|340.74|342.52|340.32|0
1643722850000|2022-02-01 13:40:50|342.94|340.74|342.94|340.74|343.11|340.91|342.94|340.74|0
1643722860000|2022-02-01 13:41:00|342.77|340.57|342.77|340.57|342.86|340.66|342.77|340.57|0
1643722870000|2022-02-01 13:41:10|343.11|340.91|342.6|340.4|343.11|340.91|342.6|340.4|0
1643722880000|2022-02-01 13:41:20|342.43|340.23|342.26|340.06|342.43|340.23|342.26|340.06|0
1643722890000|2022-02-01 13:41:30|342.43|340.23|342.43|340.23|342.6|340.4|342.43|340.23|0
1643722900000|2022-02-01 13:41:40|342.6|340.4|342.26|340.06|342.6|340.4|342.26|340.06|0
1643722910000|2022-02-01 13:41:50|342.43|340.23|342.6|340.4|342.6|340.4|342.43|340.23|0
1643722920000|2022-02-01 13:42:00|342.52|340.32|342.26|340.06|342.52|340.32|342.26|340.06|0
1643722930000|2022-02-01 13:42:10|342.6|340.4|342.43|340.23|342.77|340.57|342.43|340.23|0
1643722940000|2022-02-01 13:42:20|342.26|340.06|342.43|340.23|342.43|340.23|342.26|340.06|0
1643722950000|2022-02-01 13:42:30|342.26|340.06|342.26|340.06|342.26|340.06|342.26|340.06|0
1643722960000|2022-02-01 13:42:40|342.09|339.89|341.92|339.72|342.09|339.89|341.92|339.72|0
1643722970000|2022-02-01 13:42:50|341.75|339.55|341.58|339.38|341.75|339.55|341.41|339.21|0
1643722980000|2022-02-01 13:43:00|341.92|339.72|341.92|339.72|342.09|339.89|341.92|339.72|0
1643723000000|2022-02-01 13:43:20|341.84|339.64|341.92|339.72|341.92|339.72|341.84|339.64|0
1643723010000|2022-02-01 13:43:30|341.84|339.64|341.92|339.72|341.92|339.72|341.75|339.55|0
1643723020000|2022-02-01 13:43:40|341.75|339.55|341.58|339.38|341.75|339.55|341.58|339.38|0
1643723030000|2022-02-01 13:43:50|341.75|339.55|341.75|339.55|341.75|339.55|341.75|339.55|0
1643723040000|2022-02-01 13:44:00|341.58|339.38|341.75|339.55|341.75|339.55|341.58|339.38|0
1643723050000|2022-02-01 13:44:10|341.92|339.72|342.77|340.57|342.77|340.57|341.75|339.55|0
1643723070000|2022-02-01 13:44:30|342.94|340.74|343.11|340.91|343.11|340.91|342.94|340.74|0
1643723080000|2022-02-01 13:44:40|343.03|340.83|343.11|340.91|343.11|340.91|343.03|340.83|0
1643723090000|2022-02-01 13:44:50|342.94|340.74|342.94|340.74|343.03|340.83|342.94|340.74|0
1643723100000|2022-02-01 13:45:00|342.6|340.4|342.43|340.23|342.6|340.4|342.43|340.23|0
1643723110000|2022-02-01 13:45:10|342.52|340.32|342.77|340.57|342.77|340.57|342.52|340.32|0
1643723120000|2022-02-01 13:45:20|342.6|340.4|342.6|340.4|342.6|340.4|342.6|340.4|0
1643723140000|2022-02-01 13:45:40|342.43|340.23|342.26|340.06|342.43|340.23|342.09|339.89|0
1643723150000|2022-02-01 13:45:50|342.43|340.23|342.52|340.32|342.52|340.32|342.43|340.23|0
1643723160000|2022-02-01 13:46:00|342.43|340.23|342.43|340.23|342.43|340.23|342.26|340.06|0
1643723170000|2022-02-01 13:46:10|342.6|340.4|342.94|340.74|342.94|340.74|342.6|340.4|0
1643723180000|2022-02-01 13:46:20|343.11|340.91|343.11|340.91|343.11|340.91|343.11|340.91|0
1643723200000|2022-02-01 13:46:40|342.94|340.74|343.11|340.91|343.11|340.91|342.94|340.74|0
1643723210000|2022-02-01 13:46:50|343.28|341.08|342.94|340.74|343.28|341.08|342.94|340.74|0
1643723220000|2022-02-01 13:47:00|342.77|340.57|342.94|340.74|342.94|340.74|342.77|340.57|0
1643723230000|2022-02-01 13:47:10|342.77|340.57|342.77|340.57|342.94|340.74|342.77|340.57|0
1643723240000|2022-02-01 13:47:20|342.94|340.74|342.94|340.74|342.94|340.74|342.94|340.74|0
1643723250000|2022-02-01 13:47:30|343.11|340.91|343.11|340.91|343.11|340.91|343.11|340.91|0
1643723270000|2022-02-01 13:47:50|342.94|340.74|342.94|340.74|342.94|340.74|342.94|340.74|0
1643723280000|2022-02-01 13:48:00|343.03|340.83|343.11|340.91|343.11|340.91|342.94|340.74|0
1643723290000|2022-02-01 13:48:10|343.28|341.08|343.62|341.42|343.62|341.42|343.28|341.08|0
1643723300000|2022-02-01 13:48:20|343.79|341.59|343.96|341.76|343.96|341.76|343.79|341.59|0
1643723310000|2022-02-01 13:48:30|343.79|341.59|343.79|341.59|343.79|341.59|343.71|341.51|0
1643723320000|2022-02-01 13:48:40|343.96|341.76|343.79|341.59|343.96|341.76|343.62|341.42|0
1643723330000|2022-02-01 13:48:50|343.62|341.42|343.62|341.42|343.79|341.59|343.62|341.42|0
1643723340000|2022-02-01 13:49:00|343.71|341.51|343.79|341.59|343.79|341.59|343.71|341.51|0
1643723350000|2022-02-01 13:49:10|343.62|341.42|343.28|341.08|343.62|341.42|343.28|341.08|0
1643723360000|2022-02-01 13:49:20|343.11|340.91|343.11|340.91|343.11|340.91|343.11|340.91|0
1643723370000|2022-02-01 13:49:30|343.28|341.08|343.11|340.91|343.28|341.08|343.11|340.91|0
1643723380000|2022-02-01 13:49:40|343.2|341|343.28|341.08|343.28|341.08|343.2|341|0
1643723390000|2022-02-01 13:49:50|343.11|340.91|342.77|340.57|343.11|340.91|342.77|340.57|0
1643723400000|2022-02-01 13:50:00|342.6|340.4|342.6|340.4|342.6|340.4|342.6|340.4|0
1643723410000|2022-02-01 13:50:10|342.43|340.23|342.51|340.31|342.51|340.31|342.43|340.23|0
1643723420000|2022-02-01 13:50:20|342.6|340.4|342.68|340.48|342.77|340.57|342.6|340.4|0
1643723430000|2022-02-01 13:50:30|342.6|340.4|342.43|340.23|342.6|340.4|342.43|340.23|0
1643723440000|2022-02-01 13:50:40|342.51|340.31|342.25|340.05|342.6|340.4|342.25|340.05|0
1643723450000|2022-02-01 13:50:50|342.08|339.88|341.57|339.37|342.08|339.88|341.57|339.37|0
1643723460000|2022-02-01 13:51:00|341.23|339.03|341.57|339.37|341.57|339.37|341.23|339.03|0
1643723470000|2022-02-01 13:51:10|341.49|339.29|341.4|339.2|341.49|339.29|341.4|339.2|0
1643723480000|2022-02-01 13:51:20|341.15|338.95|341.4|339.2|341.4|339.2|341.15|338.95|0
1643723490000|2022-02-01 13:51:30|341.23|339.03|341.57|339.37|341.57|339.37|341.23|339.03|0
1643723500000|2022-02-01 13:51:40|341.83|339.63|341.74|339.54|341.83|339.63|341.74|339.54|0
1643723510000|2022-02-01 13:51:50|341.57|339.37|341.66|339.46|341.66|339.46|341.57|339.37|0
1643723520000|2022-02-01 13:52:00|341.83|339.63|341.74|339.54|341.83|339.63|341.74|339.54|0
1643723530000|2022-02-01 13:52:10|341.57|339.37|341.57|339.37|341.57|339.37|341.4|339.2|0
1643723540000|2022-02-01 13:52:20|341.74|339.54|341.74|339.54|341.74|339.54|341.74|339.54|0
1643723550000|2022-02-01 13:52:30|341.57|339.37|341.4|339.2|341.57|339.37|341.4|339.2|0
1643723560000|2022-02-01 13:52:40|341.49|339.29|341.57|339.37|341.57|339.37|341.49|339.29|0
1643723570000|2022-02-01 13:52:50|341.4|339.2|341.74|339.54|341.74|339.54|341.4|339.2|0
1643723580000|2022-02-01 13:53:00|341.91|339.71|341.74|339.54|341.91|339.71|341.74|339.54|0
1643723590000|2022-02-01 13:53:10|341.83|339.63|341.74|339.54|341.91|339.71|341.74|339.54|0
1643723600000|2022-02-01 13:53:20|341.91|339.71|341.91|339.71|341.91|339.71|341.91|339.71|0
1643723610000|2022-02-01 13:53:30|342.08|339.88|342.25|340.05|342.25|340.05|342.08|339.88|0
1643723620000|2022-02-01 13:53:40|342.08|339.88|342.08|339.88|342.08|339.88|342.08|339.88|0
1643723630000|2022-02-01 13:53:50|342|339.8|342.59|340.39|342.59|340.39|342|339.8|0
1643723640000|2022-02-01 13:54:00|342.68|340.48|342.34|340.14|342.68|340.48|342.34|340.14|0
1643723650000|2022-02-01 13:54:10|342.42|340.22|341.83|339.63|342.42|340.22|341.83|339.63|0
1643723660000|2022-02-01 13:54:20|341.74|339.54|341.91|339.71|341.91|339.71|341.74|339.54|0
1643723670000|2022-02-01 13:54:30|341.74|339.54|341.74|339.54|341.74|339.54|341.74|339.54|0
1643723680000|2022-02-01 13:54:40|341.57|339.37|341.74|339.54|341.74|339.54|341.57|339.37|0
1643723690000|2022-02-01 13:54:50|341.83|339.63|342|339.8|342|339.8|341.83|339.63|0
1643723700000|2022-02-01 13:55:00|341.91|339.71|342.08|339.88|342.08|339.88|341.91|339.71|0
1643723710000|2022-02-01 13:55:10|342.25|340.05|342.42|340.22|342.42|340.22|342.25|340.05|0
1643723720000|2022-02-01 13:55:20|342.59|340.39|342.76|340.56|342.76|340.56|342.59|340.39|0
1643723730000|2022-02-01 13:55:30|342.42|340.22|342.42|340.22|342.42|340.22|342.25|340.05|0
1643723740000|2022-02-01 13:55:40|342.59|340.39|342.08|339.88|342.59|340.39|342.08|339.88|0
1643723750000|2022-02-01 13:55:50|341.91|339.71|341.91|339.71|341.91|339.71|341.91|339.71|0
1643723760000|2022-02-01 13:56:00|341.74|339.54|341.57|339.37|341.74|339.54|341.57|339.37|0
1643723770000|2022-02-01 13:56:10|341.4|339.2|341.23|339.03|341.4|339.2|341.23|339.03|0
1643723780000|2022-02-01 13:56:20|341.06|338.86|340.55|338.35|341.06|338.86|340.55|338.35|0
1643723790000|2022-02-01 13:56:30|340.38|338.18|340.89|338.69|340.89|338.69|340.38|338.18|0
1643723800000|2022-02-01 13:56:40|341.06|338.86|341.23|339.03|341.23|339.03|341.06|338.86|0
1643723810000|2022-02-01 13:56:50|341.4|339.2|341.4|339.2|341.4|339.2|341.23|339.03|0
1643723820000|2022-02-01 13:57:00|341.57|339.37|341.4|339.2|341.57|339.37|341.4|339.2|0
1643723830000|2022-02-01 13:57:10|341.23|339.03|341.4|339.2|341.4|339.2|341.06|338.86|0
1643723840000|2022-02-01 13:57:20|341.23|339.03|341.06|338.86|341.23|339.03|341.06|338.86|0
1643723850000|2022-02-01 13:57:30|341.23|339.03|340.89|338.69|341.23|339.03|340.89|338.69|0
1643723860000|2022-02-01 13:57:40|340.72|338.52|340.72|338.52|340.72|338.52|340.55|338.35|0
1643723870000|2022-02-01 13:57:50|340.55|338.35|340.89|338.69|340.89|338.69|340.55|338.35|0
1643723880000|2022-02-01 13:58:00|340.81|338.61|340.98|338.78|341.06|338.86|340.72|338.52|0
1643723890000|2022-02-01 13:58:10|341.06|338.86|341.23|339.03|341.23|339.03|340.98|338.78|0
1643723900000|2022-02-01 13:58:20|341.06|338.86|340.89|338.69|341.06|338.86|340.89|338.69|0
1643723910000|2022-02-01 13:58:30|340.72|338.52|340.72|338.52|340.72|338.52|340.55|338.35|0
1643723920000|2022-02-01 13:58:40|340.55|338.35|340.55|338.35|340.72|338.52|340.55|338.35|0
1643723930000|2022-02-01 13:58:50|340.72|338.52|340.72|338.52|340.72|338.52|340.55|338.35|0
1643723940000|2022-02-01 13:59:00|340.89|338.69|341.06|338.86|341.06|338.86|340.89|338.69|0
1643723950000|2022-02-01 13:59:10|340.89|338.69|341.4|339.2|341.4|339.2|340.89|338.69|0
1643723960000|2022-02-01 13:59:20|341.23|339.03|341.23|339.03|341.23|339.03|341.06|338.86|0
1643723970000|2022-02-01 13:59:30|341.06|338.86|341.23|339.03|341.23|339.03|341.06|338.86|0
1643723980000|2022-02-01 13:59:40|341.06|338.86|341.23|339.03|341.23|339.03|340.89|338.69|0
1643723990000|2022-02-01 13:59:50|341.06|338.86|340.72|338.52|341.06|338.86|340.72|338.52|0
1643724000000|2022-02-01 14:00:00|340.47|338.27|340.55|338.35|340.55|338.35|340.38|338.18|0
1643724010000|2022-02-01 14:00:10|340.89|338.69|340.72|338.52|340.89|338.69|340.72|338.52|0
1643724020000|2022-02-01 14:00:20|340.89|338.69|340.55|338.35|340.89|338.69|340.55|338.35|0
1643724030000|2022-02-01 14:00:30|340.38|338.18|340.55|338.35|340.55|338.35|340.38|338.18|0
1643724040000|2022-02-01 14:00:40|340.38|338.18|340.38|338.18|340.38|338.18|340.3|338.1|0
1643724050000|2022-02-01 14:00:50|340.21|338.01|340.04|337.84|340.21|338.01|340.04|337.84|0
1643724060000|2022-02-01 14:01:00|339.87|337.67|340.21|338.01|340.21|338.01|339.87|337.67|0
1643724070000|2022-02-01 14:01:10|340.38|338.18|340.72|338.52|340.72|338.52|340.38|338.18|0
1643724080000|2022-02-01 14:01:20|340.89|338.69|341.57|339.37|341.57|339.37|340.89|338.69|0
1643724090000|2022-02-01 14:01:30|341.4|339.2|341.32|339.12|341.4|339.2|341.23|339.03|0
1643724100000|2022-02-01 14:01:40|341.23|339.03|341.23|339.03|341.4|339.2|341.23|339.03|0
1643724110000|2022-02-01 14:01:50|340.72|338.52|340.72|338.52|340.72|338.52|340.72|338.52|0
1643724120000|2022-02-01 14:02:00|340.89|338.69|341.06|338.86|341.06|338.86|340.55|338.35|0
1643724130000|2022-02-01 14:02:10|340.89|338.69|340.72|338.52|340.89|338.69|340.72|338.52|0
1643724140000|2022-02-01 14:02:20|340.55|338.35|340.72|338.52|340.72|338.52|340.55|338.35|0
1643724150000|2022-02-01 14:02:30|340.38|338.18|340.47|338.27|340.47|338.27|340.38|338.18|0
1643724160000|2022-02-01 14:02:40|340.38|338.18|340.55|338.35|340.55|338.35|340.38|338.18|0
1643724170000|2022-02-01 14:02:50|340.38|338.18|340.55|338.35|340.55|338.35|340.38|338.18|0
1643724180000|2022-02-01 14:03:00|340.04|337.84|340.38|338.18|340.38|338.18|340.04|337.84|0
1643724190000|2022-02-01 14:03:10|340.29|338.09|340.04|337.84|340.29|338.09|340.04|337.84|0
1643724200000|2022-02-01 14:03:20|339.95|337.75|339.7|337.5|339.95|337.75|339.7|337.5|0
1643724210000|2022-02-01 14:03:30|339.62|337.42|339.53|337.33|339.62|337.42|339.19|336.99|0
1643724220000|2022-02-01 14:03:40|339.87|337.67|340.04|337.84|340.04|337.84|339.87|337.67|0
1643724230000|2022-02-01 14:03:50|339.87|337.67|340.04|337.84|340.04|337.84|339.87|337.67|0
1643724240000|2022-02-01 14:04:00|340.21|338.01|340.04|337.84|340.21|338.01|340.04|337.84|0
1643724250000|2022-02-01 14:04:10|340.21|338.01|340.55|338.35|340.55|338.35|340.21|338.01|0
1643724260000|2022-02-01 14:04:20|340.72|338.52|340.89|338.69|340.89|338.69|340.72|338.52|0
1643724270000|2022-02-01 14:04:30|341.06|338.86|341.06|338.86|341.23|339.03|341.06|338.86|0
1643724280000|2022-02-01 14:04:40|340.89|338.69|340.72|338.52|340.89|338.69|340.55|338.35|0
1643724290000|2022-02-01 14:04:50|340.89|338.69|341.06|338.86|341.06|338.86|340.89|338.69|0
1643724300000|2022-02-01 14:05:00|340.97|338.77|341.57|339.37|341.57|339.37|340.97|338.77|0
1643724310000|2022-02-01 14:05:10|341.74|339.54|341.4|339.2|341.74|339.54|341.4|339.2|0
1643724320000|2022-02-01 14:05:20|341.57|339.37|341.4|339.2|341.57|339.37|341.4|339.2|0
1643724330000|2022-02-01 14:05:30|341.23|339.03|341.06|338.86|341.23|339.03|341.06|338.86|0
1643724340000|2022-02-01 14:05:40|341.23|339.03|341.06|338.86|341.23|339.03|340.89|338.69|0
1643724350000|2022-02-01 14:05:50|340.89|338.69|340.89|338.69|340.89|338.69|340.89|338.69|0
1643724360000|2022-02-01 14:06:00|341.06|338.86|341.4|339.2|341.4|339.2|341.06|338.86|0
1643724370000|2022-02-01 14:06:10|341.23|339.03|341.31|339.11|341.31|339.11|341.23|339.03|0
1643724380000|2022-02-01 14:06:20|341.23|339.03|341.14|338.94|341.23|339.03|341.06|338.86|0
1643724390000|2022-02-01 14:06:30|341.06|338.86|341.23|339.03|341.23|339.03|341.06|338.86|0
1643724400000|2022-02-01 14:06:40|341.31|339.11|341.4|339.2|341.4|339.2|341.23|339.03|0
1643724410000|2022-02-01 14:06:50|341.57|339.37|341.57|339.37|341.57|339.37|341.4|339.2|0
1643724420000|2022-02-01 14:07:00|341.4|339.2|341.06|338.86|341.4|339.2|341.06|338.86|0
1643724430000|2022-02-01 14:07:10|341.23|339.03|341.06|338.86|341.23|339.03|341.06|338.86|0
1643724440000|2022-02-01 14:07:20|341.23|339.03|341.23|339.03|341.23|339.03|341.23|339.03|0
1643724450000|2022-02-01 14:07:30|341.4|339.2|340.88|338.68|341.4|339.2|340.88|338.68|0
1643724460000|2022-02-01 14:07:40|341.05|338.85|341.23|339.03|341.23|339.03|341.05|338.85|0
1643724470000|2022-02-01 14:07:50|341.4|339.2|341.57|339.37|341.57|339.37|341.4|339.2|0
1643724480000|2022-02-01 14:08:00|341.4|339.2|341.4|339.2|341.4|339.2|341.4|339.2|0
1643724490000|2022-02-01 14:08:10|341.22|339.02|341.05|338.85|341.22|339.02|341.05|338.85|0
1643724500000|2022-02-01 14:08:20|340.88|338.68|341.22|339.02|341.22|339.02|340.88|338.68|0
1643724510000|2022-02-01 14:08:30|341.05|338.85|341.05|338.85|341.05|338.85|341.05|338.85|0
1643724520000|2022-02-01 14:08:40|341.14|338.94|341.22|339.02|341.22|339.02|341.05|338.85|0
1643724530000|2022-02-01 14:08:50|341.05|338.85|341.57|339.37|341.57|339.37|341.05|338.85|0
1643724540000|2022-02-01 14:09:00|341.39|339.19|340.97|338.77|341.39|339.19|340.88|338.68|0
1643724550000|2022-02-01 14:09:10|340.88|338.68|340.88|338.68|341.05|338.85|340.88|338.68|0
1643724560000|2022-02-01 14:09:20|340.97|338.77|341.57|339.37|341.57|339.37|340.97|338.77|0
1643724570000|2022-02-01 14:09:30|341.39|339.19|341.05|338.85|341.39|339.19|341.05|338.85|0
1643724580000|2022-02-01 14:09:40|340.88|338.68|340.71|338.51|340.88|338.68|340.71|338.51|0
1643724590000|2022-02-01 14:09:50|340.8|338.6|341.39|339.19|341.39|339.19|340.8|338.6|0
1643724600000|2022-02-01 14:10:00|341.22|339.02|341.22|339.02|341.22|339.02|341.22|339.02|0
1643724610000|2022-02-01 14:10:10|341.05|338.85|341.22|339.02|341.22|339.02|341.05|338.85|0
1643724620000|2022-02-01 14:10:20|341.05|338.85|340.88|338.68|341.05|338.85|340.88|338.68|0
1643724630000|2022-02-01 14:10:30|340.71|338.51|340.63|338.43|340.71|338.51|340.54|338.34|0
1643724640000|2022-02-01 14:10:40|340.54|338.34|340.88|338.68|340.88|338.68|340.54|338.34|0
1643724650000|2022-02-01 14:10:50|340.71|338.51|340.71|338.51|340.71|338.51|340.54|338.34|0
1643724660000|2022-02-01 14:11:00|340.8|338.6|341.05|338.85|341.05|338.85|340.8|338.6|0
1643724670000|2022-02-01 14:11:10|341.22|339.02|341.22|339.02|341.22|339.02|341.22|339.02|0
1643724680000|2022-02-01 14:11:20|341.39|339.19|341.22|339.02|341.39|339.19|341.22|339.02|0
1643724690000|2022-02-01 14:11:30|341.05|338.85|341.05|338.85|341.05|338.85|341.05|338.85|0
1643724700000|2022-02-01 14:11:40|340.88|338.68|340.71|338.51|340.88|338.68|340.71|338.51|0
1643724710000|2022-02-01 14:11:50|340.88|338.68|340.71|338.51|340.88|338.68|340.71|338.51|0
1643724720000|2022-02-01 14:12:00|340.63|338.43|340.71|338.51|340.71|338.51|340.63|338.43|0
1643724730000|2022-02-01 14:12:10|340.88|338.68|341.22|339.02|341.22|339.02|340.88|338.68|0
1643724740000|2022-02-01 14:12:20|341.05|338.85|341.22|339.02|341.22|339.02|341.05|338.85|0
1643724750000|2022-02-01 14:12:30|341.39|339.19|341.39|339.19|341.56|339.36|341.39|339.19|0
1643724760000|2022-02-01 14:12:40|341.48|339.28|341.56|339.36|341.56|339.36|341.48|339.28|0
1643724770000|2022-02-01 14:12:50|341.73|339.53|341.56|339.36|341.73|339.53|341.39|339.19|0
1643724780000|2022-02-01 14:13:00|341.48|339.28|341.39|339.19|341.56|339.36|341.39|339.19|0
1643724800000|2022-02-01 14:13:20|341.56|339.36|341.39|339.19|341.56|339.36|341.39|339.19|0
1643724810000|2022-02-01 14:13:30|341.56|339.36|341.56|339.36|341.56|339.36|341.56|339.36|0
1643724820000|2022-02-01 14:13:40|341.73|339.53|341.9|339.7|341.9|339.7|341.73|339.53|0
1643724830000|2022-02-01 14:13:50|342.07|339.87|342.07|339.87|342.07|339.87|342.07|339.87|0
1643724840000|2022-02-01 14:14:00|341.82|339.62|341.9|339.7|341.9|339.7|341.39|339.19|0
1643724850000|2022-02-01 14:14:10|341.73|339.53|341.73|339.53|341.9|339.7|341.73|339.53|0
1643724860000|2022-02-01 14:14:20|341.56|339.36|341.39|339.19|341.56|339.36|341.39|339.19|0
1643724870000|2022-02-01 14:14:30|341.56|339.36|341.56|339.36|341.56|339.36|341.39|339.19|0
1643724880000|2022-02-01 14:14:40|341.73|339.53|341.73|339.53|341.73|339.53|341.56|339.36|0
1643724890000|2022-02-01 14:14:50|341.9|339.7|341.9|339.7|342.07|339.87|341.9|339.7|0
1643724900000|2022-02-01 14:15:00|341.73|339.53|341.9|339.7|341.9|339.7|341.73|339.53|0
1643724910000|2022-02-01 14:15:10|342.07|339.87|342.24|340.04|342.24|340.04|342.07|339.87|0
1643724920000|2022-02-01 14:15:20|342.41|340.21|342.41|340.21|342.59|340.39|342.41|340.21|0
1643724930000|2022-02-01 14:15:30|342.24|340.04|342.41|340.21|342.41|340.21|342.24|340.04|0
1643724940000|2022-02-01 14:15:40|342.59|340.39|342.59|340.39|342.59|340.39|342.59|340.39|0
1643724950000|2022-02-01 14:15:50|342.76|340.56|342.76|340.56|342.76|340.56|342.76|340.56|0
1643724960000|2022-02-01 14:16:00|342.84|340.64|342.93|340.73|343.1|340.9|342.84|340.64|0
1643724970000|2022-02-01 14:16:10|343.1|340.9|343.27|341.07|343.27|341.07|343.1|340.9|0
1643724980000|2022-02-01 14:16:20|342.76|340.56|342.93|340.73|342.93|340.73|342.76|340.56|0
1643724990000|2022-02-01 14:16:30|342.84|340.64|342.93|340.73|342.93|340.73|342.84|340.64|0
1643725000000|2022-02-01 14:16:40|343.1|340.9|342.93|340.73|343.1|340.9|342.93|340.73|0
1643725010000|2022-02-01 14:16:50|342.76|340.56|342.41|340.21|342.76|340.56|342.41|340.21|0
1643725030000|2022-02-01 14:17:10|342.24|340.04|342.07|339.87|342.33|340.13|342.07|339.87|0
1643725040000|2022-02-01 14:17:20|341.9|339.7|341.99|339.79|341.99|339.79|341.9|339.7|0
1643725050000|2022-02-01 14:17:30|342.07|339.87|341.82|339.62|342.07|339.87|341.73|339.53|0
1643725060000|2022-02-01 14:17:40|341.73|339.53|341.73|339.53|341.73|339.53|341.73|339.53|0
1643725070000|2022-02-01 14:17:50|342.07|339.87|342.24|340.04|342.24|340.04|341.9|339.7|0
1643725080000|2022-02-01 14:18:00|342.41|340.21|342.58|340.38|342.58|340.38|342.41|340.21|0
1643725090000|2022-02-01 14:18:10|342.76|340.56|342.76|340.56|342.76|340.56|342.67|340.47|0
1643725100000|2022-02-01 14:18:20|342.58|340.38|343.1|340.9|343.1|340.9|342.58|340.38|0
1643725110000|2022-02-01 14:18:30|343.27|341.07|343.1|340.9|343.27|341.07|342.93|340.73|0
1643725120000|2022-02-01 14:18:40|343.27|341.07|343.1|340.9|343.44|341.24|343.1|340.9|0
1643725130000|2022-02-01 14:18:50|343.27|341.07|343.19|340.99|343.27|341.07|343.19|340.99|0
1643725140000|2022-02-01 14:19:00|343.18|340.98|343.1|340.9|343.18|340.98|343.1|340.9|0
1643725150000|2022-02-01 14:19:10|343.01|340.81|342.93|340.73|343.01|340.81|342.75|340.55|0
1643725160000|2022-02-01 14:19:20|343.1|340.9|343.01|340.81|343.1|340.9|343.01|340.81|0
1643725170000|2022-02-01 14:19:30|342.93|340.73|342.93|340.73|342.93|340.73|342.75|340.55|0
1643725180000|2022-02-01 14:19:40|342.58|340.38|342.75|340.55|342.93|340.73|342.58|340.38|0
1643725190000|2022-02-01 14:19:50|342.58|340.38|342.58|340.38|342.75|340.55|342.58|340.38|0
1643725200000|2022-02-01 14:20:00|342.5|340.3|342.58|340.38|342.58|340.38|342.07|339.87|0
1643725210000|2022-02-01 14:20:10|342.75|340.55|342.58|340.38|342.75|340.55|342.41|340.21|0
1643725220000|2022-02-01 14:20:20|342.24|340.04|342.5|340.3|342.5|340.3|342.24|340.04|0
1643725230000|2022-02-01 14:20:30|342.58|340.38|342.58|340.38|342.58|340.38|342.41|340.21|0
1643725240000|2022-02-01 14:20:40|342.5|340.3|342.07|339.87|342.58|340.38|342.07|339.87|0
1643725250000|2022-02-01 14:20:50|342.16|339.96|342.24|340.04|342.24|340.04|342.07|339.87|0
1643725260000|2022-02-01 14:21:00|342.07|339.87|341.56|339.36|342.07|339.87|341.56|339.36|0
1643725270000|2022-02-01 14:21:10|341.39|339.19|341.39|339.19|341.39|339.19|341.39|339.19|0
1643725280000|2022-02-01 14:21:20|341.56|339.36|341.56|339.36|341.56|339.36|341.56|339.36|0
1643725290000|2022-02-01 14:21:30|341.73|339.53|341.56|339.36|341.73|339.53|341.39|339.19|0
1643725300000|2022-02-01 14:21:40|341.73|339.53|341.73|339.53|341.9|339.7|341.56|339.36|0
1643725310000|2022-02-01 14:21:50|341.82|339.62|341.82|339.62|341.82|339.62|341.73|339.53|0
1643725320000|2022-02-01 14:22:00|342.16|339.96|342.07|339.87|342.16|339.96|341.73|339.53|0
1643725330000|2022-02-01 14:22:10|341.9|339.7|341.73|339.53|342.24|340.04|341.73|339.53|0
1643725340000|2022-02-01 14:22:20|341.9|339.7|341.9|339.7|341.9|339.7|341.9|339.7|0
1643725350000|2022-02-01 14:22:30|342.07|339.87|342.33|340.13|342.33|340.13|342.07|339.87|0
1643725360000|2022-02-01 14:22:40|342.41|340.21|342.41|340.21|342.58|340.38|342.41|340.21|0
1643725370000|2022-02-01 14:22:50|342.58|340.38|342.75|340.55|342.75|340.55|342.58|340.38|0
1643725380000|2022-02-01 14:23:00|342.84|340.64|342.67|340.47|342.84|340.64|342.67|340.47|0
1643725390000|2022-02-01 14:23:10|342.75|340.55|342.75|340.55|342.92|340.72|342.75|340.55|0
1643725400000|2022-02-01 14:23:20|342.58|340.38|342.75|340.55|342.75|340.55|342.58|340.38|0
1643725410000|2022-02-01 14:23:30|342.92|340.72|342.75|340.55|342.92|340.72|342.75|340.55|0
1643725420000|2022-02-01 14:23:40|342.41|340.21|342.5|340.3|342.58|340.38|342.41|340.21|0
1643725430000|2022-02-01 14:23:50|342.24|340.04|342.58|340.38|342.58|340.38|342.24|340.04|0
1643725440000|2022-02-01 14:24:00|342.41|340.21|342.24|340.04|342.41|340.21|342.16|339.96|0
1643725450000|2022-02-01 14:24:10|342.07|339.87|341.9|339.7|342.07|339.87|341.9|339.7|0
1643725460000|2022-02-01 14:24:20|341.56|339.36|341.48|339.28|341.56|339.36|341.39|339.19|0
1643725470000|2022-02-01 14:24:30|341.39|339.19|341.39|339.19|341.39|339.19|341.05|338.85|0
1643725480000|2022-02-01 14:24:40|341.56|339.36|341.05|338.85|341.56|339.36|341.05|338.85|0
1643725490000|2022-02-01 14:24:50|341.22|339.02|341.39|339.19|341.39|339.19|341.22|339.02|0
1643725500000|2022-02-01 14:25:00|341.22|339.02|340.37|338.17|341.22|339.02|340.37|338.17|0
1643725510000|2022-02-01 14:25:10|340.54|338.34|340.2|338|340.54|338.34|340.03|337.83|0
1643725520000|2022-02-01 14:25:20|340.37|338.17|340.37|338.17|340.37|338.17|340.2|338|0
1643725530000|2022-02-01 14:25:30|340.2|338|339.86|337.66|340.2|338|339.86|337.66|0
1643725540000|2022-02-01 14:25:40|340.03|337.83|340.2|338|340.37|338.17|340.03|337.83|0
1643725550000|2022-02-01 14:25:50|340.03|337.83|339.52|337.32|340.03|337.83|339.52|337.32|0
1643725560000|2022-02-01 14:26:00|339.69|337.49|339.69|337.49|339.69|337.49|339.52|337.32|0
1643725570000|2022-02-01 14:26:10|339.86|337.66|339.86|337.66|339.86|337.66|339.69|337.49|0
1643725580000|2022-02-01 14:26:20|339.78|337.58|339.35|337.15|339.86|337.66|339.35|337.15|0
1643725590000|2022-02-01 14:26:30|339.69|337.49|339.86|337.66|339.86|337.66|339.69|337.49|0
1643725600000|2022-02-01 14:26:40|339.69|337.49|339.52|337.32|339.69|337.49|339.52|337.32|0
1643725610000|2022-02-01 14:26:50|339.35|337.15|340.2|338|340.2|338|339.35|337.15|0
1643725620000|2022-02-01 14:27:00|340.03|337.83|340.03|337.83|340.03|337.83|340.03|337.83|0
1643725630000|2022-02-01 14:27:10|339.86|337.66|339.69|337.49|340.03|337.83|339.69|337.49|0
1643725640000|2022-02-01 14:27:20|339.86|337.66|339.35|337.15|339.86|337.66|339.35|337.15|0
1643725650000|2022-02-01 14:27:30|339.52|337.32|339.35|337.15|339.52|337.32|339.35|337.15|0
1643725660000|2022-02-01 14:27:40|339.52|337.32|339.52|337.32|339.52|337.32|339.52|337.32|0
1643725670000|2022-02-01 14:27:50|340.37|338.17|340.54|338.34|340.54|338.34|340.37|338.17|0
1643725680000|2022-02-01 14:28:00|340.71|338.51|340.2|338|340.71|338.51|339.52|337.32|0
1643725690000|2022-02-01 14:28:10|339.86|337.66|339.69|337.49|340.03|337.83|339.69|337.49|0
1643725700000|2022-02-01 14:28:20|339.35|337.15|339.35|337.15|339.35|337.15|339.18|336.98|0
1643725710000|2022-02-01 14:28:30|339.18|336.98|339.18|336.98|339.18|336.98|339.01|336.81|0
1643725720000|2022-02-01 14:28:40|339.01|336.81|339.35|337.15|339.35|337.15|339.01|336.81|0
1643725730000|2022-02-01 14:28:50|339.18|336.98|339.18|336.98|339.18|336.98|339.01|336.81|0
1643725740000|2022-02-01 14:29:00|339.01|336.81|339.01|336.81|339.01|336.81|339.01|336.81|0
1643725750000|2022-02-01 14:29:10|339.18|336.98|339.18|336.98|339.18|336.98|339.01|336.81|0
1643725760000|2022-02-01 14:29:20|339.35|337.15|340.03|337.83|340.03|337.83|339.35|337.15|0
1643725770000|2022-02-01 14:29:30|340.2|338|340.03|337.83|340.2|338|340.03|337.83|0
1643725780000|2022-02-01 14:29:40|339.86|337.66|339.77|337.57|340.03|337.83|339.77|337.57|0
1643725790000|2022-02-01 14:29:50|339.43|337.23|339.01|336.81|339.52|337.32|339.01|336.81|0
1643725800000|2022-02-01 14:30:00|339.18|336.98|338.84|336.64|339.35|337.15|338.84|336.64|0
1643725810000|2022-02-01 14:30:10|339.01|336.81|340.88|338.68|340.88|338.68|338.33|336.13|0
1643725820000|2022-02-01 14:30:20|341.56|339.36|340.88|338.68|341.56|339.36|340.53|338.33|0
1643725830000|2022-02-01 14:30:30|340.7|338.5|340.19|337.99|341.22|339.02|340.19|337.99|0
1643725840000|2022-02-01 14:30:40|341.13|338.93|340.88|338.68|341.13|338.93|340.19|337.99|0
1643725850000|2022-02-01 14:30:50|341.56|339.36|342.41|340.21|342.41|340.21|341.56|339.36|0
1643725860000|2022-02-01 14:31:00|342.24|340.04|343.95|341.75|343.95|341.75|342.24|340.04|0
1643725870000|2022-02-01 14:31:10|343.52|341.32|343.26|341.06|343.52|341.32|343.09|340.89|0
1643725880000|2022-02-01 14:31:20|342.5|340.3|343.77|341.57|344.29|342.09|342.5|340.3|0
1643725890000|2022-02-01 14:31:30|343.52|341.32|343.77|341.57|343.77|341.57|343.52|341.32|0
1643725900000|2022-02-01 14:31:40|344.97|342.77|344.63|342.43|344.97|342.77|344.63|342.43|0
1643725910000|2022-02-01 14:31:50|343.77|341.57|345.14|342.94|345.14|342.94|343.77|341.57|0
1643725920000|2022-02-01 14:32:00|345.49|343.29|344.97|342.77|346|343.8|344.97|342.77|0
1643725930000|2022-02-01 14:32:10|345.14|342.94|347.38|345.18|347.38|345.18|345.14|342.94|0
1643725940000|2022-02-01 14:32:20|347.03|344.83|346.86|344.66|347.03|344.83|346.34|344.14|0
1643725950000|2022-02-01 14:32:30|346.69|344.49|346.17|343.97|346.69|344.49|345.83|343.63|0
1643725960000|2022-02-01 14:32:40|347.03|344.83|345.92|343.72|347.03|344.83|345.83|343.63|0
1643725970000|2022-02-01 14:32:50|345.31|343.11|344.29|342.09|345.31|343.11|343.94|341.74|0
1643725980000|2022-02-01 14:33:00|344.63|342.43|343.94|341.74|345.14|342.94|343.94|341.74|0
1643725990000|2022-02-01 14:33:10|343.43|341.23|343.94|341.74|344.29|342.09|343.43|341.23|0
1643726000000|2022-02-01 14:33:20|344.46|342.26|344.29|342.09|344.8|342.6|344.29|342.09|0
1643726010000|2022-02-01 14:33:30|343.94|341.74|344.03|341.83|344.12|341.92|343.94|341.74|0
1643726020000|2022-02-01 14:33:40|344.12|341.92|345.31|343.11|345.31|343.11|344.12|341.92|0
1643726030000|2022-02-01 14:33:50|344.8|342.6|344.63|342.43|344.97|342.77|344.63|342.43|0
1643726040000|2022-02-01 14:34:00|344.29|342.09|343.43|341.23|344.29|342.09|343.43|341.23|0
1643726050000|2022-02-01 14:34:10|343.94|341.74|343.43|341.23|343.94|341.74|343.26|341.06|0
1643726060000|2022-02-01 14:34:20|343.26|341.06|342.41|340.21|343.43|341.23|342.41|340.21|0
1643726070000|2022-02-01 14:34:30|342.75|340.55|341.72|339.52|342.92|340.72|341.72|339.52|0
1643726080000|2022-02-01 14:34:40|341.38|339.18|341.04|338.84|341.38|339.18|341.04|338.84|0
1643726090000|2022-02-01 14:34:50|339.68|337.48|340.36|338.16|340.36|338.16|339.34|337.14|0
1643726100000|2022-02-01 14:35:00|340.02|337.82|341.21|339.01|341.72|339.52|340.02|337.82|0
1643726110000|2022-02-01 14:35:10|341.55|339.35|339.68|337.48|341.55|339.35|339.68|337.48|0
1643726120000|2022-02-01 14:35:20|340.11|337.91|338.83|336.63|340.11|337.91|338.33|336.13|0
1643726130000|2022-02-01 14:35:30|338.33|336.13|338.16|335.96|338.33|336.13|338.16|335.96|0
1643726140000|2022-02-01 14:35:40|337.65|335.45|337.48|335.28|337.65|335.45|337.31|335.11|0
1643726150000|2022-02-01 14:35:50|337.31|335.11|338.5|336.3|338.5|336.3|337.31|335.11|0
1643726160000|2022-02-01 14:36:00|339|336.8|338.5|336.3|339|336.8|337.99|335.79|0
1643726170000|2022-02-01 14:36:10|338.33|336.13|340.11|337.91|340.36|338.16|338.33|336.13|0
1643726180000|2022-02-01 14:36:20|339.85|337.65|339.68|337.48|340.7|338.5|339.68|337.48|0
1643726190000|2022-02-01 14:36:30|339.85|337.65|339.34|337.14|340.36|338.16|339.34|337.14|0
1643726200000|2022-02-01 14:36:40|339.51|337.31|339|336.8|339.51|337.31|338.83|336.63|0
1643726210000|2022-02-01 14:36:50|339.85|337.65|339.51|337.31|340.7|338.5|339.51|337.31|0
1643726220000|2022-02-01 14:37:00|340.02|337.82|340.87|338.67|340.87|338.67|340.02|337.82|0
1643726230000|2022-02-01 14:37:10|340.19|337.99|339.85|337.65|340.7|338.5|339.85|337.65|0
1643726240000|2022-02-01 14:37:20|340.62|338.42|341.72|339.52|341.72|339.52|340.53|338.33|0
1643726250000|2022-02-01 14:37:30|341.38|339.18|342.92|340.72|342.92|340.72|341.38|339.18|0
1643726260000|2022-02-01 14:37:40|342.75|340.55|343.43|341.23|343.52|341.32|342.75|340.55|0
1643726270000|2022-02-01 14:37:50|342.75|340.55|343.26|341.06|343.26|341.06|342.75|340.55|0
1643726280000|2022-02-01 14:38:00|341.89|339.69|340.02|337.82|341.89|339.69|340.02|337.82|0
1643726290000|2022-02-01 14:38:10|339.68|337.48|338.66|336.46|339.68|337.48|338.49|336.29|0
1643726300000|2022-02-01 14:38:20|338.83|336.63|339.34|337.14|339.34|337.14|338.32|336.12|0
1643726310000|2022-02-01 14:38:30|338.32|336.12|338.16|335.96|338.83|336.63|338.16|335.96|0
1643726320000|2022-02-01 14:38:40|337.99|335.79|338.49|336.29|338.49|336.29|337.65|335.45|0
1643726330000|2022-02-01 14:38:50|337.65|335.45|338.66|336.46|338.83|336.63|337.65|335.45|0
1643726340000|2022-02-01 14:39:00|339.34|337.14|340.53|338.33|340.53|338.33|339.34|337.14|0
1643726350000|2022-02-01 14:39:10|339.68|337.48|338.75|336.55|339.68|337.48|338.75|336.55|0
1643726360000|2022-02-01 14:39:20|339|336.8|340.02|337.82|340.02|337.82|338.32|336.12|0
1643726370000|2022-02-01 14:39:30|339.51|337.31|339.51|337.31|339.85|337.65|339.51|337.31|0
1643726380000|2022-02-01 14:39:40|339.68|337.48|339|336.8|339.68|337.48|339|336.8|0
1643726390000|2022-02-01 14:39:50|339.43|337.23|340.7|338.5|340.7|338.5|339.43|337.23|0
1643726400000|2022-02-01 14:40:00|341.04|338.84|340.19|337.99|341.04|338.84|340.19|337.99|0
1643726410000|2022-02-01 14:40:10|339.85|337.65|339.68|337.48|339.85|337.65|339.17|336.97|0
1643726420000|2022-02-01 14:40:20|340.28|338.08|339.51|337.31|340.28|338.08|339.51|337.31|0
1643726430000|2022-02-01 14:40:30|339.68|337.48|339.17|336.97|339.68|337.48|338.83|336.63|0
1643726440000|2022-02-01 14:40:40|339|336.8|339.51|337.31|339.68|337.48|338.83|336.63|0
1643726450000|2022-02-01 14:40:50|339.68|337.48|340.36|338.16|340.36|338.16|339.51|337.31|0
1643726460000|2022-02-01 14:41:00|339.34|337.14|338.83|336.63|339.34|337.14|338.83|336.63|0
1643726470000|2022-02-01 14:41:10|340.7|338.5|341.04|338.84|341.04|338.84|340.19|337.99|0
1643726480000|2022-02-01 14:41:20|340.36|338.16|341.89|339.69|341.89|339.69|340.36|338.16|0
1643726490000|2022-02-01 14:41:30|341.72|339.52|340.87|338.67|341.72|339.52|340.87|338.67|0
1643726500000|2022-02-01 14:41:40|340.36|338.16|341.21|339.01|341.21|339.01|340.36|338.16|0
1643726510000|2022-02-01 14:41:50|341.72|339.52|341.21|339.01|341.72|339.52|341.21|339.01|0
1643726520000|2022-02-01 14:42:00|341.72|339.52|344.97|342.77|344.97|342.77|341.72|339.52|0
1643726530000|2022-02-01 14:42:10|344.45|342.25|345.14|342.94|345.14|342.94|344.45|342.25|0
1643726540000|2022-02-01 14:42:20|345.31|343.11|346.86|344.66|346.86|344.66|345.31|343.11|0
1643726550000|2022-02-01 14:42:30|347.03|344.83|346|343.8|347.2|345|346|343.8|0
1643726560000|2022-02-01 14:42:40|345.65|343.45|346|343.8|346|343.8|345.48|343.28|0
1643726570000|2022-02-01 14:42:50|346.09|343.89|346.51|344.31|346.51|344.31|346.09|343.89|0
1643726580000|2022-02-01 14:43:00|346.68|344.48|349.61|347.41|349.61|347.41|346.68|344.48|0
1643726590000|2022-02-01 14:43:10|349.27|347.07|349.36|347.16|349.61|347.41|349.27|347.07|0
1643726600000|2022-02-01 14:43:20|349.96|347.76|350.22|348.02|350.65|348.45|349.96|347.76|0
1643726610000|2022-02-01 14:43:30|349.96|347.76|351.17|348.97|351.17|348.97|349.96|347.76|0
1643726620000|2022-02-01 14:43:40|351.86|349.66|351.17|348.97|351.86|349.66|351.17|348.97|0
1643726630000|2022-02-01 14:43:50|351.51|349.31|351.51|349.31|351.51|349.31|351.34|349.14|0
1643726640000|2022-02-01 14:44:00|350.47|348.27|350.65|348.45|350.65|348.45|350.13|347.93|0
1643726650000|2022-02-01 14:44:10|350.05|347.85|349.96|347.76|350.05|347.85|349.44|347.24|0
1643726660000|2022-02-01 14:44:20|349.78|347.58|349.44|347.24|349.78|347.58|349.44|347.24|0
1643726670000|2022-02-01 14:44:30|348.92|346.72|348.58|346.38|349.44|347.24|348.58|346.38|0
1643726680000|2022-02-01 14:44:40|348.49|346.29|349.09|346.89|349.61|347.41|348.49|346.29|0
1643726690000|2022-02-01 14:44:50|349.61|347.41|350.04|347.84|350.04|347.84|349.61|347.41|0
1643726700000|2022-02-01 14:45:00|350.13|347.93|349.26|347.06|350.13|347.93|349.09|346.89|0
1643726710000|2022-02-01 14:45:10|348.75|346.55|349.61|347.41|349.61|347.41|348.75|346.55|0
1643726720000|2022-02-01 14:45:20|349.26|347.06|350.65|348.45|350.65|348.45|349.26|347.06|0
1643726730000|2022-02-01 14:45:30|349.95|347.75|349.35|347.15|349.95|347.75|349.26|347.06|0
1643726740000|2022-02-01 14:45:40|349.44|347.24|351.34|349.14|351.34|349.14|349.44|347.24|0
1643726750000|2022-02-01 14:45:50|350.47|348.27|349.78|347.58|350.47|348.27|349.35|347.15|0
1643726760000|2022-02-01 14:46:00|350.13|347.93|349.18|346.98|350.3|348.1|349.18|346.98|0
1643726770000|2022-02-01 14:46:10|349.78|347.58|350.65|348.45|350.65|348.45|349.78|347.58|0
1643726780000|2022-02-01 14:46:20|350.47|348.27|350.3|348.1|350.65|348.45|350.3|348.1|0
1643726790000|2022-02-01 14:46:30|350.13|347.93|350.47|348.27|350.91|348.71|350.13|347.93|0
1643726800000|2022-02-01 14:46:40|349.78|347.58|349.26|347.06|349.78|347.58|348.92|346.72|0
1643726810000|2022-02-01 14:46:50|349.53|347.33|351.16|348.96|351.16|348.96|349.53|347.33|0
1643726820000|2022-02-01 14:47:00|351.25|349.05|351.68|349.48|351.68|349.48|351.25|349.05|0
1643726830000|2022-02-01 14:47:10|351.51|349.31|351.43|349.23|351.51|349.31|351.34|349.14|0
1643726840000|2022-02-01 14:47:20|351.16|348.96|351.51|349.31|351.51|349.31|350.99|348.79|0
1643726860000|2022-02-01 14:47:40|351.16|348.96|351.68|349.48|351.68|349.48|351.16|348.96|0
1643726870000|2022-02-01 14:47:50|351.34|349.14|352.38|350.18|352.38|350.18|351.34|349.14|0
1643726880000|2022-02-01 14:48:00|353.24|351.04|352.03|349.83|353.24|351.04|352.03|349.83|0
1643726890000|2022-02-01 14:48:10|351.34|349.14|351.68|349.48|351.68|349.48|351.16|348.96|0
1643726900000|2022-02-01 14:48:20|351.16|348.96|350.64|348.44|351.51|349.31|350.64|348.44|0
1643726910000|2022-02-01 14:48:30|349.87|347.67|350.99|348.79|350.99|348.79|349.87|347.67|0
1643726920000|2022-02-01 14:48:40|350.82|348.62|350.3|348.1|350.82|348.62|350.3|348.1|0
1643726930000|2022-02-01 14:48:50|350.47|348.27|350.82|348.62|350.82|348.62|350.47|348.27|0
1643726940000|2022-02-01 14:49:00|350.64|348.44|349.61|347.41|350.64|348.44|349.09|346.89|0
1643726950000|2022-02-01 14:49:10|348.75|346.55|348.15|345.95|348.75|346.55|347.71|345.51|0
1643726960000|2022-02-01 14:49:20|347.88|345.68|347.37|345.17|347.88|345.68|347.37|345.17|0
1643726970000|2022-02-01 14:49:30|347.71|345.51|347.37|345.17|347.71|345.51|347.37|345.17|0
1643726980000|2022-02-01 14:49:40|346.34|344.14|346.68|344.48|346.85|344.65|346.34|344.14|0
1643726990000|2022-02-01 14:49:50|347.02|344.82|347.54|345.34|347.54|345.34|347.02|344.82|0
1643727000000|2022-02-01 14:50:00|346.34|344.14|345.14|342.94|346.43|344.23|345.14|342.94|0
1643727010000|2022-02-01 14:50:10|345.23|343.03|344.2|342|345.23|343.03|344.2|342|0
1643727020000|2022-02-01 14:50:20|344.11|341.91|343.42|341.22|344.11|341.91|343.42|341.22|0
1643727030000|2022-02-01 14:50:30|343.94|341.74|344.11|341.91|344.2|342|343.94|341.74|0
1643727040000|2022-02-01 14:50:40|344.45|342.25|344.45|342.25|344.45|342.25|344.45|342.25|0
1643727050000|2022-02-01 14:50:50|344.62|342.42|343.94|341.74|344.62|342.42|343.94|341.74|0
1643727060000|2022-02-01 14:51:00|343.77|341.57|345.4|343.2|345.4|343.2|343.77|341.57|0
1643727070000|2022-02-01 14:51:10|345.57|343.37|345.82|343.62|345.82|343.62|345.48|343.28|0
1643727080000|2022-02-01 14:51:20|346.34|344.14|345.31|343.11|346.34|344.14|345.31|343.11|0
1643727090000|2022-02-01 14:51:30|344.45|342.25|345.48|343.28|345.48|343.28|344.45|342.25|0
1643727100000|2022-02-01 14:51:40|345.65|343.45|346.68|344.48|346.68|344.48|345.65|343.45|0
1643727110000|2022-02-01 14:51:50|346.85|344.65|346.34|344.14|346.85|344.65|346.34|344.14|0
1643727120000|2022-02-01 14:52:00|346.16|343.96|343.77|341.57|346.34|344.14|343.77|341.57|0
1643727130000|2022-02-01 14:52:10|344.45|342.25|344.71|342.51|344.79|342.59|344.28|342.08|0
1643727140000|2022-02-01 14:52:20|344.88|342.68|344.62|342.42|345.4|343.2|344.62|342.42|0
1643727150000|2022-02-01 14:52:30|344.79|342.59|344.45|342.25|344.79|342.59|344.28|342.08|0
1643727160000|2022-02-01 14:52:40|344.28|342.08|345.31|343.11|345.31|343.11|344.28|342.08|0
1643727170000|2022-02-01 14:52:50|345.13|342.93|344.96|342.76|345.31|343.11|344.96|342.76|0
1643727180000|2022-02-01 14:53:00|344.79|342.59|345.65|343.45|345.65|343.45|344.79|342.59|0
1643727190000|2022-02-01 14:53:10|345.31|343.11|346.08|343.88|346.51|344.31|345.31|343.11|0
1643727200000|2022-02-01 14:53:20|345.82|343.62|345.74|343.54|345.99|343.79|345.74|343.54|0
1643727210000|2022-02-01 14:53:30|346.16|343.96|345.99|343.79|346.16|343.96|345.99|343.79|0
1643727220000|2022-02-01 14:53:40|345.31|343.11|345.13|342.93|345.31|343.11|345.13|342.93|0
1643727230000|2022-02-01 14:53:50|344.62|342.42|343.94|341.74|344.62|342.42|343.77|341.57|0
1643727240000|2022-02-01 14:54:00|344.02|341.82|345.39|343.19|345.39|343.19|344.02|341.82|0
1643727250000|2022-02-01 14:54:10|345.65|343.45|345.99|343.79|345.99|343.79|345.31|343.11|0
1643727260000|2022-02-01 14:54:20|345.39|343.19|345.99|343.79|345.99|343.79|345.39|343.19|0
1643727270000|2022-02-01 14:54:30|345.65|343.45|346.16|343.96|346.16|343.96|345.05|342.85|0
1643727280000|2022-02-01 14:54:40|346.68|344.48|347.02|344.82|347.37|345.17|346.68|344.48|0
1643727290000|2022-02-01 14:54:50|346.51|344.31|347.54|345.34|347.54|345.34|346.51|344.31|0
1643727300000|2022-02-01 14:55:00|347.88|345.68|346.25|344.05|348.23|346.03|346.25|344.05|0
1643727310000|2022-02-01 14:55:10|347.37|345.17|349.43|347.23|350.12|347.92|347.37|345.17|0
1643727320000|2022-02-01 14:55:20|349.09|346.89|348.92|346.72|349.18|346.98|348.92|346.72|0
1643727330000|2022-02-01 14:55:30|348.23|346.03|348.4|346.2|348.4|346.2|347.88|345.68|0
1643727340000|2022-02-01 14:55:40|347.88|345.68|345.39|343.19|347.88|345.68|345.39|343.19|0
1643727350000|2022-02-01 14:55:50|345.65|343.45|346.33|344.13|346.33|344.13|345.65|343.45|0
1643727360000|2022-02-01 14:56:00|346.51|344.31|348.32|346.12|348.32|346.12|346.51|344.31|0
1643727370000|2022-02-01 14:56:10|347.8|345.6|349.61|347.41|349.61|347.41|347.8|345.6|0
1643727380000|2022-02-01 14:56:20|349.95|347.75|348.66|346.46|350.04|347.84|348.66|346.46|0
1643727390000|2022-02-01 14:56:30|348.4|346.2|348.91|346.71|348.91|346.71|348.4|346.2|0
1643727400000|2022-02-01 14:56:40|348.57|346.37|347.88|345.68|348.74|346.54|347.88|345.68|0
1643727410000|2022-02-01 14:56:50|348.05|345.85|347.36|345.16|348.05|345.85|347.02|344.82|0
1643727420000|2022-02-01 14:57:00|347.71|345.51|344.79|342.59|347.71|345.51|344.79|342.59|0
1643727430000|2022-02-01 14:57:10|345.65|343.45|345.3|343.1|345.65|343.45|345.3|343.1|0
1643727440000|2022-02-01 14:57:20|345.48|343.28|345.99|343.79|346.08|343.88|345.48|343.28|0
1643727450000|2022-02-01 14:57:30|345.91|343.71|346.68|344.48|346.68|344.48|345.91|343.71|0
1643727460000|2022-02-01 14:57:40|347.71|345.51|345.99|343.79|347.71|345.51|345.99|343.79|0
1643727470000|2022-02-01 14:57:50|346.16|343.96|345.56|343.36|346.16|343.96|345.48|343.28|0
1643727480000|2022-02-01 14:58:00|345.99|343.79|347.19|344.99|347.19|344.99|345.99|343.79|0
1643727490000|2022-02-01 14:58:10|347.02|344.82|347.71|345.51|347.88|345.68|347.02|344.82|0
1643727500000|2022-02-01 14:58:20|348.14|345.94|347.11|344.91|348.14|345.94|347.11|344.91|0
1643727510000|2022-02-01 14:58:30|347.02|344.82|348.14|345.94|348.14|345.94|347.02|344.82|0
1643727520000|2022-02-01 14:58:40|347.36|345.16|348.05|345.85|348.05|345.85|347.36|345.16|0
1643727530000|2022-02-01 14:58:50|347.54|345.34|347.45|345.25|348.05|345.85|347.45|345.25|0
1643727540000|2022-02-01 14:59:00|347.28|345.08|344.79|342.59|347.28|345.08|344.79|342.59|0
1643727550000|2022-02-01 14:59:10|345.48|343.28|345.99|343.79|346.5|344.3|345.48|343.28|0
1643727560000|2022-02-01 14:59:20|345.05|342.85|345.91|343.71|345.91|343.71|345.05|342.85|0
1643727570000|2022-02-01 14:59:30|345.74|343.54|345.91|343.71|345.91|343.71|345.74|343.54|0
1643727580000|2022-02-01 14:59:40|345.74|343.54|345.99|343.79|345.99|343.79|345.74|343.54|0
1643727590000|2022-02-01 14:59:50|345.65|343.45|345.91|343.71|345.91|343.71|345.65|343.45|0
1643727600000|2022-02-01 15:00:00|344.96|342.76|347.8|345.6|348.49|346.29|344.96|342.76|0
1643727610000|2022-02-01 15:00:10|347.97|345.77|353.59|351.39|353.59|351.39|347.97|345.77|0
1643727620000|2022-02-01 15:00:20|354.63|352.43|353.33|351.13|354.89|352.69|353.33|351.13|0
1643727630000|2022-02-01 15:00:30|354.02|351.82|352.63|350.43|354.02|351.82|352.63|350.43|0
1643727640000|2022-02-01 15:00:40|350.81|348.61|353.93|351.73|353.93|351.73|350.81|348.61|0
1643727650000|2022-02-01 15:00:50|353.33|351.13|353.5|351.3|353.5|351.3|352.2|350|0
1643727660000|2022-02-01 15:01:00|353.76|351.56|351.59|349.39|353.76|351.56|351.59|349.39|0
1643727670000|2022-02-01 15:01:10|350.21|348.01|351.16|348.96|351.77|349.57|349.95|347.75|0
1643727680000|2022-02-01 15:01:20|350.64|348.44|353.24|351.04|353.24|351.04|350.64|348.44|0
1643727690000|2022-02-01 15:01:30|353.41|351.21|355.32|353.12|355.32|353.12|353.41|351.21|0
1643727700000|2022-02-01 15:01:40|355.85|353.65|354.45|352.25|357.07|354.87|354.45|352.25|0
1643727710000|2022-02-01 15:01:50|354.98|352.78|356.29|354.09|356.29|354.09|354.98|352.78|0
1643727720000|2022-02-01 15:02:00|356.81|354.61|356.72|354.52|356.81|354.61|356.29|354.09|0
1643727730000|2022-02-01 15:02:10|355.85|353.65|355.15|352.95|355.85|353.65|354.89|352.69|0
1643727740000|2022-02-01 15:02:20|356.2|354|356.2|354|357.59|355.39|356.2|354|0
1643727750000|2022-02-01 15:02:30|355.85|353.65|356.02|353.82|356.02|353.82|355.85|353.65|0
1643727760000|2022-02-01 15:02:40|355.85|353.65|355.07|352.87|355.85|353.65|354.98|352.78|0
1643727770000|2022-02-01 15:02:50|355.15|352.95|357.51|355.31|357.51|355.31|355.15|352.95|0
1643727780000|2022-02-01 15:03:00|357.33|355.13|355.5|353.3|357.42|355.22|355.5|353.3|0
1643727790000|2022-02-01 15:03:10|356.98|354.78|356.72|354.52|357.07|354.87|356.72|354.52|0
1643727800000|2022-02-01 15:03:20|357.59|355.39|356.89|354.69|358.12|355.92|356.89|354.69|0
1643727810000|2022-02-01 15:03:30|356.98|354.78|358.03|355.83|358.03|355.83|356.98|354.78|0
1643727820000|2022-02-01 15:03:40|358.38|356.18|359.34|357.14|359.61|357.41|358.38|356.18|0
1643727830000|2022-02-01 15:03:50|359.17|356.97|360.04|357.84|360.04|357.84|358.64|356.44|0
1643727840000|2022-02-01 15:04:00|359.34|357.14|360.57|358.37|360.57|358.37|359.34|357.14|0
1643727850000|2022-02-01 15:04:10|360.13|357.93|359.08|356.88|360.13|357.93|359.08|356.88|0
1643727860000|2022-02-01 15:04:20|359.78|357.58|358.99|356.79|359.78|357.58|358.91|356.71|0
1643727870000|2022-02-01 15:04:30|359.34|357.14|359.87|357.67|359.87|357.67|358.47|356.27|0
1643727880000|2022-02-01 15:04:40|360.04|357.84|360.31|358.11|360.31|358.11|359.96|357.76|0
1643727890000|2022-02-01 15:04:50|360.04|357.84|359.69|357.49|360.04|357.84|359.69|357.49|0
1643727900000|2022-02-01 15:05:00|360.13|357.93|360.39|358.19|360.39|358.19|359.08|356.88|0
1643727910000|2022-02-01 15:05:10|360.49|358.29|362.95|360.75|363.03|360.83|360.49|358.29|0
1643727920000|2022-02-01 15:05:20|363.03|360.83|364.09|361.89|364.09|361.89|363.03|360.83|0
1643727930000|2022-02-01 15:05:30|363.65|361.45|364.09|361.89|364.09|361.89|363.39|361.19|0
1643727940000|2022-02-01 15:05:40|363.83|361.63|363.56|361.36|364.01|361.81|363.56|361.36|0
1643727950000|2022-02-01 15:05:50|364.01|361.81|364.62|362.42|364.62|362.42|363.91|361.71|0
1643727960000|2022-02-01 15:06:00|364.09|361.89|363.38|361.18|364.09|361.89|363.38|361.18|0
1643727970000|2022-02-01 15:06:10|364.44|362.24|365.15|362.95|365.15|362.95|364.44|362.24|0
1643727980000|2022-02-01 15:06:20|364.8|362.6|360.81|358.61|364.8|362.6|359.33|357.13|0
1643727990000|2022-02-01 15:06:30|359.83|357.63|359.93|357.73|360.19|357.99|359.48|357.28|0
1643728000000|2022-02-01 15:06:40|359.75|357.55|360.01|357.81|360.1|357.9|359.75|357.55|0
1643728010000|2022-02-01 15:06:50|358.87|356.67|359.07|356.87|359.07|356.87|358.52|356.32|0
1643728020000|2022-02-01 15:07:00|358.72|356.52|357.05|354.85|358.72|356.52|357.05|354.85|0
1643728030000|2022-02-01 15:07:10|356.61|354.41|355.48|353.28|356.88|354.68|355.48|353.28|0
1643728040000|2022-02-01 15:07:20|355.91|353.71|356.7|354.5|356.96|354.76|355.91|353.71|0
1643728050000|2022-02-01 15:07:30|356.61|354.41|356.44|354.24|356.61|354.41|355.91|353.71|0
1643728060000|2022-02-01 15:07:40|355.74|353.54|355.21|353.01|356.09|353.89|354.86|352.66|0
1643728070000|2022-02-01 15:07:50|355.04|352.84|354.34|352.14|355.3|353.1|354.34|352.14|0
1643728080000|2022-02-01 15:08:00|355.04|352.84|355.38|353.18|355.38|353.18|355.04|352.84|0
1643728090000|2022-02-01 15:08:10|355.91|353.71|354.69|352.49|355.91|353.71|354.69|352.49|0
1643728100000|2022-02-01 15:08:20|354.51|352.31|355.21|353.01|355.21|353.01|354.51|352.31|0
1643728110000|2022-02-01 15:08:30|355.38|353.18|356.26|354.06|356.26|354.06|355.38|353.18|0
1643728120000|2022-02-01 15:08:40|356.61|354.41|356.88|354.68|356.88|354.68|356.09|353.89|0
1643728130000|2022-02-01 15:08:50|356.96|354.76|357.49|355.29|357.49|355.29|356.79|354.59|0
1643728140000|2022-02-01 15:09:00|357.14|354.94|356.18|353.98|357.14|354.94|356.18|353.98|0
1643728150000|2022-02-01 15:09:10|357.23|355.03|358.01|355.81|358.01|355.81|357.23|355.03|0
1643728160000|2022-02-01 15:09:20|359.07|356.87|358.63|356.43|359.25|357.05|357.66|355.46|0
1643728170000|2022-02-01 15:09:30|359.87|357.67|358.54|356.34|359.87|357.67|358.19|355.99|0
1643728180000|2022-02-01 15:09:40|357.84|355.64|357.49|355.29|357.84|355.64|357.31|355.11|0
1643728190000|2022-02-01 15:09:50|356.61|354.41|357.14|354.94|357.14|354.94|356.61|354.41|0
1643728200000|2022-02-01 15:10:00|356.96|354.76|353.73|351.53|356.96|354.76|353.73|351.53|0
1643728210000|2022-02-01 15:10:10|352.76|350.56|353.55|351.35|353.99|351.79|352.76|350.56|0
1643728220000|2022-02-01 15:10:20|353.29|351.09|354.33|352.13|354.43|352.23|353.29|351.09|0
1643728230000|2022-02-01 15:10:30|354.86|352.66|354.33|352.13|354.86|352.66|354.33|352.13|0
1643728240000|2022-02-01 15:10:40|354.16|351.96|354.33|352.13|354.33|352.13|353.99|351.79|0
1643728250000|2022-02-01 15:10:50|354.16|351.96|355.03|352.83|355.03|352.83|354.16|351.96|0
1643728260000|2022-02-01 15:11:00|354.6|352.4|355.73|353.53|356.08|353.88|354.6|352.4|0
1643728270000|2022-02-01 15:11:10|355.38|353.18|354.16|351.96|355.38|353.18|354.16|351.96|0
1643728280000|2022-02-01 15:11:20|354.43|352.23|355.82|353.62|355.91|353.71|354.43|352.23|0
1643728290000|2022-02-01 15:11:30|356|353.8|356.18|353.98|356.96|354.76|356|353.8|0
1643728300000|2022-02-01 15:11:40|355.56|353.36|356.17|353.97|356.43|354.23|355.56|353.36|0
1643728310000|2022-02-01 15:11:50|356.08|353.88|358.19|355.99|358.19|355.99|356.08|353.88|0
1643728320000|2022-02-01 15:12:00|357.58|355.38|356.78|354.58|357.58|355.38|356.78|354.58|0
1643728330000|2022-02-01 15:12:10|356.88|354.68|356.61|354.41|356.88|354.68|355.82|353.62|0
1643728340000|2022-02-01 15:12:20|356.96|354.76|355.73|353.53|356.96|354.76|355.73|353.53|0
1643728350000|2022-02-01 15:12:30|355.21|353.01|353.9|351.7|355.21|353.01|353.9|351.7|0
1643728360000|2022-02-01 15:12:40|353.29|351.09|352.94|350.74|353.29|351.09|352.94|350.74|0
1643728370000|2022-02-01 15:12:50|353.03|350.83|353.38|351.18|353.81|351.61|353.03|350.83|0
1643728380000|2022-02-01 15:13:00|353.11|350.91|351.37|349.17|353.64|351.44|351.37|349.17|0
1643728390000|2022-02-01 15:13:10|351.29|349.09|351.54|349.34|351.63|349.43|351.02|348.82|0
1643728400000|2022-02-01 15:13:20|351.63|349.43|352.16|349.96|352.16|349.96|351.63|349.43|0
1643728410000|2022-02-01 15:13:30|352.24|350.04|351.37|349.17|352.24|350.04|351.37|349.17|0
1643728420000|2022-02-01 15:13:40|351.98|349.78|351.37|349.17|351.98|349.78|351.37|349.17|0
1643728430000|2022-02-01 15:13:50|350.33|348.13|351.54|349.34|351.54|349.34|350.33|348.13|0
1643728440000|2022-02-01 15:14:00|351.63|349.43|353.03|350.83|353.03|350.83|351.63|349.43|0
1643728450000|2022-02-01 15:14:10|353.2|351|351.46|349.26|353.2|351|351.46|349.26|0
1643728460000|2022-02-01 15:14:20|351.02|348.82|351.29|349.09|351.54|349.34|351.02|348.82|0
1643728470000|2022-02-01 15:14:30|352.07|349.87|350.76|348.56|352.07|349.87|350.76|348.56|0
1643728480000|2022-02-01 15:14:40|351.02|348.82|349.81|347.61|351.37|349.17|349.81|347.61|0
1643728490000|2022-02-01 15:14:50|349.29|347.09|349.29|347.09|349.46|347.26|349.2|347|0
1643728500000|2022-02-01 15:15:00|349.2|347|350.5|348.3|350.5|348.3|349.2|347|0
1643728510000|2022-02-01 15:15:10|349.63|347.43|349.2|347|349.63|347.43|349.2|347|0
1643728520000|2022-02-01 15:15:20|350.42|348.22|350.15|347.95|350.67|348.47|350.15|347.95|0
1643728530000|2022-02-01 15:15:30|349.55|347.35|349.81|347.61|349.81|347.61|349.55|347.35|0
1643728540000|2022-02-01 15:15:40|349.98|347.78|350.24|348.04|350.42|348.22|349.98|347.78|0
1643728550000|2022-02-01 15:15:50|350.42|348.22|350.94|348.74|351.63|349.43|350.42|348.22|0
1643728560000|2022-02-01 15:16:00|350.76|348.56|351.46|349.26|351.72|349.52|350.76|348.56|0
1643728570000|2022-02-01 15:16:10|352.07|349.87|352.33|350.13|352.68|350.48|352.07|349.87|0
1643728580000|2022-02-01 15:16:20|352.41|350.21|352.41|350.21|352.41|350.21|352.07|349.87|0
1643728590000|2022-02-01 15:16:30|352.59|350.39|352.76|350.56|353.28|351.08|352.59|350.39|0
1643728600000|2022-02-01 15:16:40|354.68|352.48|354.86|352.66|355.03|352.83|354.33|352.13|0
1643728610000|2022-02-01 15:16:50|354.68|352.48|353.11|350.91|354.68|352.48|353.11|350.91|0
1643728620000|2022-02-01 15:17:00|352.94|350.74|351.98|349.78|353.28|351.08|351.98|349.78|0
1643728630000|2022-02-01 15:17:10|351.81|349.61|351.46|349.26|351.81|349.61|351.02|348.82|0
1643728640000|2022-02-01 15:17:20|351.11|348.91|351.19|348.99|351.46|349.26|350.94|348.74|0
1643728650000|2022-02-01 15:17:30|351.72|349.52|351.54|349.34|351.72|349.52|351.54|349.34|0
1643728660000|2022-02-01 15:17:40|351.72|349.52|352.41|350.21|352.41|350.21|351.72|349.52|0
1643728670000|2022-02-01 15:17:50|351.46|349.26|351.19|348.99|351.54|349.34|351.19|348.99|0
1643728680000|2022-02-01 15:18:00|351.46|349.26|350.85|348.65|351.54|349.34|350.33|348.13|0
1643728690000|2022-02-01 15:18:10|350.67|348.47|349.63|347.43|350.67|348.47|349.63|347.43|0
1643728700000|2022-02-01 15:18:20|350.33|348.13|349.8|347.6|350.33|348.13|349.28|347.08|0
1643728710000|2022-02-01 15:18:30|349.46|347.26|349.63|347.43|349.63|347.43|349.03|346.83|0
1643728720000|2022-02-01 15:18:40|349.8|347.6|351.02|348.82|351.02|348.82|349.55|347.35|0
1643728730000|2022-02-01 15:18:50|350.67|348.47|352.41|350.21|352.41|350.21|350.67|348.47|0
1643728740000|2022-02-01 15:19:00|352.33|350.13|353.2|351|353.2|351|352.33|350.13|0
1643728750000|2022-02-01 15:19:10|353.37|351.17|353.81|351.61|353.9|351.7|353.37|351.17|0
1643728760000|2022-02-01 15:19:20|353.37|351.17|352.41|350.21|353.46|351.26|352.41|350.21|0
1643728770000|2022-02-01 15:19:30|352.93|350.73|352.76|350.56|352.93|350.73|352.76|350.56|0
1643728780000|2022-02-01 15:19:40|353.11|350.91|353.98|351.78|353.98|351.78|352.85|350.65|0
1643728790000|2022-02-01 15:19:50|353.9|351.7|353.81|351.61|353.9|351.7|353.11|350.91|0
1643728800000|2022-02-01 15:20:00|355.03|352.83|352.93|350.73|355.03|352.83|352.93|350.73|0
1643728810000|2022-02-01 15:20:10|352.76|350.56|352.59|350.39|353.28|351.08|352.59|350.39|0
1643728820000|2022-02-01 15:20:20|352.33|350.13|351.37|349.17|353.11|350.91|351.37|349.17|0
1643728830000|2022-02-01 15:20:30|350.59|348.39|350.24|348.04|350.59|348.39|350.24|348.04|0
1643728840000|2022-02-01 15:20:40|350.32|348.12|351.54|349.34|351.54|349.34|350.32|348.12|0
1643728850000|2022-02-01 15:20:50|351.37|349.17|351.46|349.26|351.89|349.69|351.37|349.17|0
1643728860000|2022-02-01 15:21:00|351.02|348.82|350.94|348.74|351.02|348.82|350.94|348.74|0
1643728870000|2022-02-01 15:21:10|351.46|349.26|352.06|349.86|352.06|349.86|351.46|349.26|0
1643728880000|2022-02-01 15:21:20|351.98|349.78|351.71|349.51|352.06|349.86|351.71|349.51|0
1643728890000|2022-02-01 15:21:30|350.76|348.56|350.85|348.65|350.85|348.65|350.5|348.3|0
1643728900000|2022-02-01 15:21:40|349.98|347.78|349.63|347.43|350.07|347.87|349.46|347.26|0
1643728910000|2022-02-01 15:21:50|349.46|347.26|349.8|347.6|349.8|347.6|349.28|347.08|0
1643728920000|2022-02-01 15:22:00|349.2|347|349.28|347.08|349.28|347.08|349.11|346.91|0
1643728930000|2022-02-01 15:22:10|349.11|346.91|347.03|344.83|349.11|346.91|347.03|344.83|0
1643728940000|2022-02-01 15:22:20|347.3|345.1|346.69|344.49|347.3|345.1|346.69|344.49|0
1643728950000|2022-02-01 15:22:30|347.03|344.83|346.61|344.41|347.55|345.35|346.61|344.41|0
1643728960000|2022-02-01 15:22:40|346.69|344.49|346.17|343.97|346.69|344.49|346.17|343.97|0
1643728970000|2022-02-01 15:22:50|346|343.8|344.54|342.34|346|343.8|344.54|342.34|0
1643728980000|2022-02-01 15:23:00|345.23|343.03|346|343.8|346|343.8|345.23|343.03|0
1643728990000|2022-02-01 15:23:10|346.52|344.32|341.84|339.64|346.52|344.32|341.84|339.64|0
1643729000000|2022-02-01 15:23:20|341.66|339.46|345.38|343.18|345.38|343.18|341.66|339.46|0
1643729010000|2022-02-01 15:23:30|345.55|343.35|346.07|343.87|346.07|343.87|345.2|343|0
1643729020000|2022-02-01 15:23:40|345.55|343.35|344.69|342.49|345.55|343.35|344.69|342.49|0
1643729030000|2022-02-01 15:23:50|344.34|342.14|344.69|342.49|344.69|342.49|344.34|342.14|0
1643729040000|2022-02-01 15:24:00|344.86|342.66|345.03|342.83|345.12|342.92|344.86|342.66|0
1643729050000|2022-02-01 15:24:10|345.12|342.92|345.12|342.92|345.38|343.18|344.78|342.58|0
1643729060000|2022-02-01 15:24:20|344.17|341.97|344.26|342.06|344.26|342.06|344.17|341.97|0
1643729070000|2022-02-01 15:24:30|344.51|342.31|343.65|341.45|344.51|342.31|343.65|341.45|0
1643729080000|2022-02-01 15:24:40|343.57|341.37|344.34|342.14|344.34|342.14|343.48|341.28|0
1643729090000|2022-02-01 15:24:50|344|341.8|344.17|341.97|344.17|341.97|343.74|341.54|0
1643729100000|2022-02-01 15:25:00|343.82|341.62|342.44|340.24|344.43|342.23|342.44|340.24|0
1643729110000|2022-02-01 15:25:10|341.76|339.56|342.1|339.9|342.36|340.16|341.76|339.56|0
1643729120000|2022-02-01 15:25:20|341.76|339.56|341.5|339.3|341.76|339.56|341.5|339.3|0
1643729130000|2022-02-01 15:25:30|341.59|339.39|341.93|339.73|341.93|339.73|341.59|339.39|0
1643729140000|2022-02-01 15:25:40|342.44|340.24|342.1|339.9|342.44|340.24|342.1|339.9|0
1643729150000|2022-02-01 15:25:50|342.19|339.99|342.53|340.33|342.79|340.59|342.1|339.9|0
1643729160000|2022-02-01 15:26:00|342.62|340.42|343.82|341.62|343.82|341.62|342.62|340.42|0
1643729170000|2022-02-01 15:26:10|343.31|341.11|345.55|343.35|345.55|343.35|342.79|340.59|0
1643729180000|2022-02-01 15:26:20|345.38|343.18|346.07|343.87|346.07|343.87|345.38|343.18|0
1643729190000|2022-02-01 15:26:30|345.72|343.52|346.59|344.39|346.59|344.39|345.72|343.52|0
1643729200000|2022-02-01 15:26:40|346.68|344.48|346.85|344.65|346.93|344.73|346.68|344.48|0
1643729210000|2022-02-01 15:26:50|346.59|344.39|345.89|343.69|346.59|344.39|345.89|343.69|0
1643729220000|2022-02-01 15:27:00|345.72|343.52|346.41|344.21|346.41|344.21|345.72|343.52|0
1643729230000|2022-02-01 15:27:10|346.07|343.87|347.8|345.6|347.8|345.6|346.07|343.87|0
1643729240000|2022-02-01 15:27:20|347.63|345.43|347.63|345.43|347.63|345.43|347.2|345|0
1643729250000|2022-02-01 15:27:30|347.54|345.34|347.45|345.25|347.54|345.34|347.2|345|0
1643729260000|2022-02-01 15:27:40|347.63|345.43|347.54|345.34|347.8|345.6|347.54|345.34|0
1643729270000|2022-02-01 15:27:50|347.8|345.6|347.11|344.91|347.8|345.6|347.11|344.91|0
1643729280000|2022-02-01 15:28:00|347.63|345.43|346.76|344.56|347.72|345.52|346.76|344.56|0
1643729290000|2022-02-01 15:28:10|346.68|344.48|347.28|345.08|347.28|345.08|346.68|344.48|0
1643729300000|2022-02-01 15:28:20|347.11|344.91|346.93|344.73|347.11|344.91|346.93|344.73|0
1643729310000|2022-02-01 15:28:30|347.11|344.91|346.07|343.87|347.11|344.91|346.07|343.87|0
1643729320000|2022-02-01 15:28:40|346.41|344.21|346.16|343.96|346.5|344.3|346.16|343.96|0
1643729330000|2022-02-01 15:28:50|345.89|343.69|345.37|343.17|345.89|343.69|345.37|343.17|0
1643729340000|2022-02-01 15:29:00|345.55|343.35|345.72|343.52|345.72|343.52|345.2|343|0
1643729350000|2022-02-01 15:29:10|345.55|343.35|345.72|343.52|345.72|343.52|345.37|343.17|0
1643729360000|2022-02-01 15:29:20|346.16|343.96|346.93|344.73|346.93|344.73|346.07|343.87|0
1643729370000|2022-02-01 15:29:30|347.45|345.25|348.06|345.86|348.15|345.95|347.45|345.25|0
1643729380000|2022-02-01 15:29:40|348.32|346.12|348.32|346.12|348.32|346.12|347.8|345.6|0
1643729390000|2022-02-01 15:29:50|349.71|347.51|350.23|348.03|350.23|348.03|349.71|347.51|0
1643729400000|2022-02-01 15:30:00|349.88|347.68|347.97|345.77|349.88|347.68|347.97|345.77|0
1643729410000|2022-02-01 15:30:10|347.63|345.43|347.8|345.6|347.97|345.77|347.63|345.43|0
1643729420000|2022-02-01 15:30:20|347.45|345.25|348.15|345.95|348.15|345.95|347.37|345.17|0
1643729430000|2022-02-01 15:30:30|348.32|346.12|347.8|345.6|348.32|346.12|347.62|345.42|0
1643729440000|2022-02-01 15:30:40|348.84|346.64|348.67|346.47|348.84|346.64|348.67|346.47|0
1643729450000|2022-02-01 15:30:50|348.24|346.04|347.89|345.69|348.24|346.04|347.71|345.51|0
1643729460000|2022-02-01 15:31:00|347.37|345.17|346.41|344.21|347.37|345.17|346.41|344.21|0
1643729470000|2022-02-01 15:31:10|346.24|344.04|345.03|342.83|346.24|344.04|345.03|342.83|0
1643729480000|2022-02-01 15:31:20|344.86|342.66|345.37|343.17|345.37|343.17|344.86|342.66|0
1643729490000|2022-02-01 15:31:30|345.03|342.83|345.89|343.69|346.07|343.87|344.94|342.74|0
1643729500000|2022-02-01 15:31:40|346.07|343.87|345.89|343.69|346.24|344.04|345.89|343.69|0
1643729510000|2022-02-01 15:31:50|345.81|343.61|345.55|343.35|345.81|343.61|345.37|343.17|0
1643729520000|2022-02-01 15:32:00|345.37|343.17|344.51|342.31|345.89|343.69|344.51|342.31|0
1643729530000|2022-02-01 15:32:10|344.16|341.96|344.25|342.05|344.25|342.05|343.82|341.62|0
1643729540000|2022-02-01 15:32:20|344.85|342.65|345.37|343.17|345.37|343.17|344.85|342.65|0
1643729550000|2022-02-01 15:32:30|346.06|343.86|346.58|344.38|346.76|344.56|346.06|343.86|0
1643729560000|2022-02-01 15:32:40|346.67|344.47|346.58|344.38|346.93|344.73|346.58|344.38|0
1643729570000|2022-02-01 15:32:50|346.24|344.04|346.24|344.04|346.41|344.21|346.24|344.04|0
1643729580000|2022-02-01 15:33:00|345.72|343.52|346.15|343.95|346.15|343.95|345.72|343.52|0
1643729590000|2022-02-01 15:33:10|347.45|345.25|346.58|344.38|347.45|345.25|346.58|344.38|0
1643729600000|2022-02-01 15:33:20|346.93|344.73|347.8|345.6|347.8|345.6|346.93|344.73|0
1643729610000|2022-02-01 15:33:30|348.67|346.47|349.71|347.51|349.71|347.51|348.67|346.47|0
1643729620000|2022-02-01 15:33:40|349.28|347.08|347.97|345.77|349.28|347.08|347.62|345.42|0
1643729630000|2022-02-01 15:33:50|347.89|345.69|348.41|346.21|348.41|346.21|347.89|345.69|0
1643729640000|2022-02-01 15:34:00|348.32|346.12|347.97|345.77|348.49|346.29|347.8|345.6|0
1643729650000|2022-02-01 15:34:10|347.8|345.6|346.24|344.04|347.8|345.6|346.24|344.04|0
1643729660000|2022-02-01 15:34:20|349.36|347.16|349.1|346.9|349.53|347.33|348.67|346.47|0
1643729670000|2022-02-01 15:34:30|350.06|347.86|351.54|349.34|351.8|349.6|350.06|347.86|0
1643729680000|2022-02-01 15:34:40|351.19|348.99|350.93|348.73|351.28|349.08|350.93|348.73|0
1643729690000|2022-02-01 15:34:50|350.32|348.12|350.23|348.03|351.1|348.9|350.23|348.03|0
1643729700000|2022-02-01 15:35:00|349.62|347.42|350.23|348.03|350.23|348.03|349.62|347.42|0
1643729710000|2022-02-01 15:35:10|350.58|348.38|347.71|345.51|350.58|348.38|347.71|345.51|0
1643729720000|2022-02-01 15:35:20|348.32|346.12|349.01|346.81|349.01|346.81|348.32|346.12|0
1643729730000|2022-02-01 15:35:30|348.66|346.46|350.5|348.3|350.5|348.3|348.66|346.46|0
1643729740000|2022-02-01 15:35:40|349.97|347.77|350.32|348.12|350.32|348.12|349.45|347.25|0
1643729750000|2022-02-01 15:35:50|350.5|348.3|351.97|349.77|351.97|349.77|350.5|348.3|0
1643729760000|2022-02-01 15:36:00|351.8|349.6|351.19|348.99|351.8|349.6|351.1|348.9|0
1643729770000|2022-02-01 15:36:10|352.41|350.21|352.59|350.39|352.59|350.39|351.8|349.6|0
1643729780000|2022-02-01 15:36:20|352.67|350.47|351.28|349.08|352.67|350.47|351.28|349.08|0
1643729790000|2022-02-01 15:36:30|350.23|348.03|350.93|348.73|350.93|348.73|350.15|347.95|0
1643729800000|2022-02-01 15:36:40|350.84|348.64|350.58|348.38|350.84|348.64|350.4|348.2|0
1643729810000|2022-02-01 15:36:50|349.19|346.99|349.19|346.99|349.71|347.51|349.19|346.99|0
1643729820000|2022-02-01 15:37:00|348.66|346.46|348.58|346.38|349.01|346.81|348.58|346.38|0
1643729830000|2022-02-01 15:37:10|348.66|346.46|347.62|345.42|348.66|346.46|347.62|345.42|0
1643729840000|2022-02-01 15:37:20|347.71|345.51|347.8|345.6|347.97|345.77|347.62|345.42|0
1643729850000|2022-02-01 15:37:30|348.49|346.29|348.32|346.12|348.93|346.73|348.32|346.12|0
1643729860000|2022-02-01 15:37:40|348.49|346.29|348.84|346.64|348.84|346.64|348.49|346.29|0
1643729870000|2022-02-01 15:37:50|348.66|346.46|347.62|345.42|349.01|346.81|347.62|345.42|0
1643729880000|2022-02-01 15:38:00|347.45|345.25|348.41|346.21|348.58|346.38|347.45|345.25|0
1643729890000|2022-02-01 15:38:10|348.32|346.12|348.66|346.46|349.18|346.98|348.32|346.12|0
1643729900000|2022-02-01 15:38:20|348.32|346.12|347.62|345.42|348.32|346.12|347.27|345.07|0
1643729910000|2022-02-01 15:38:30|347.54|345.34|348.06|345.86|348.06|345.86|347.54|345.34|0
1643729920000|2022-02-01 15:38:40|347.8|345.6|347.97|345.77|347.97|345.77|347.8|345.6|0
1643729930000|2022-02-01 15:38:50|349.01|346.81|347.89|345.69|349.01|346.81|347.89|345.69|0
1643729940000|2022-02-01 15:39:00|347.97|345.77|347.79|345.59|349.01|346.81|347.79|345.59|0
1643729950000|2022-02-01 15:39:10|348.32|346.12|347.79|345.59|348.32|346.12|347.27|345.07|0
1643729960000|2022-02-01 15:39:20|347.27|345.07|345.81|343.61|347.27|345.07|345.81|343.61|0
1643729970000|2022-02-01 15:39:30|346.41|344.21|346.41|344.21|346.58|344.38|346.41|344.21|0
1643729980000|2022-02-01 15:39:40|347.62|345.42|348.32|346.12|348.49|346.29|347.62|345.42|0
1643729990000|2022-02-01 15:39:50|348.14|345.94|349.01|346.81|349.01|346.81|348.14|345.94|0
1643730000000|2022-02-01 15:40:00|349.36|347.16|346.84|344.64|349.36|347.16|346.84|344.64|0
1643730010000|2022-02-01 15:40:10|347.27|345.07|347.45|345.25|347.45|345.25|346.58|344.38|0
1643730020000|2022-02-01 15:40:20|347.19|344.99|346.58|344.38|347.19|344.99|346.58|344.38|0
1643730030000|2022-02-01 15:40:30|346.23|344.03|345.89|343.69|346.23|344.03|345.2|343|0
1643730040000|2022-02-01 15:40:40|346.93|344.73|345.89|343.69|346.93|344.73|345.89|343.69|0
1643730050000|2022-02-01 15:40:50|346.41|344.21|346.5|344.3|346.5|344.3|346.23|344.03|0
1643730060000|2022-02-01 15:41:00|346.58|344.38|347.36|345.16|347.97|345.77|346.58|344.38|0
1643730070000|2022-02-01 15:41:10|348.23|346.03|348.49|346.29|348.49|346.29|347.97|345.77|0
1643730080000|2022-02-01 15:41:20|349.18|346.98|349.71|347.51|349.71|347.51|349.18|346.98|0
1643730090000|2022-02-01 15:41:30|349.36|347.16|350.4|348.2|350.4|348.2|349.01|346.81|0
1643730100000|2022-02-01 15:41:40|350.14|347.94|349.88|347.68|350.14|347.94|349.88|347.68|0
1643730110000|2022-02-01 15:41:50|349.71|347.51|349.18|346.98|349.71|347.51|349.01|346.81|0
1643730120000|2022-02-01 15:42:00|349.53|347.33|350.67|348.47|350.67|348.47|349.53|347.33|0
1643730130000|2022-02-01 15:42:10|350.4|348.2|350.05|347.85|350.4|348.2|349.53|347.33|0
1643730140000|2022-02-01 15:42:20|350.23|348.03|349.88|347.68|350.23|348.03|349.88|347.68|0
1643730150000|2022-02-01 15:42:30|350.92|348.72|351.19|348.99|352.32|350.12|350.92|348.72|0
1643730160000|2022-02-01 15:42:40|350.75|348.55|351.02|348.82|351.02|348.82|350.58|348.38|0
1643730170000|2022-02-01 15:42:50|351.45|349.25|350.92|348.72|351.45|349.25|350.92|348.72|0
1643730180000|2022-02-01 15:43:00|351.36|349.16|354.07|351.87|354.07|351.87|351.36|349.16|0
1643730190000|2022-02-01 15:43:10|355.39|353.19|354.51|352.31|355.39|353.19|354.51|352.31|0
1643730200000|2022-02-01 15:43:20|354.42|352.22|355.12|352.92|355.3|353.1|354.07|351.87|0
1643730210000|2022-02-01 15:43:30|354.42|352.22|353.72|351.52|354.42|352.22|353.72|351.52|0
1643730220000|2022-02-01 15:43:40|352.76|350.56|353.29|351.09|353.29|351.09|352.76|350.56|0
1643730230000|2022-02-01 15:43:50|352.76|350.56|353.55|351.35|353.55|351.35|352.76|350.56|0
1643730240000|2022-02-01 15:44:00|353.72|351.52|352.85|350.65|353.72|351.52|352.85|350.65|0
1643730250000|2022-02-01 15:44:10|353.29|351.09|353.11|350.91|353.29|351.09|352.67|350.47|0
1643730260000|2022-02-01 15:44:20|352.71|350.51|352.27|350.07|352.97|350.77|352.02|349.82|0
1643730270000|2022-02-01 15:44:30|352.8|350.6|352.19|349.99|352.8|350.6|351.92|349.72|0
1643730280000|2022-02-01 15:44:40|352.27|350.07|351.84|349.64|352.36|350.16|351.84|349.64|0
1643730290000|2022-02-01 15:44:50|351.92|349.72|353.15|350.95|353.24|351.04|351.92|349.72|0
1643730300000|2022-02-01 15:45:00|353.84|351.64|355.34|353.14|355.34|353.14|353.84|351.64|0
1643730310000|2022-02-01 15:45:10|354.81|352.61|355.25|353.05|355.25|353.05|354.72|352.52|0
1643730320000|2022-02-01 15:45:20|354.99|352.79|353.5|351.3|354.99|352.79|353.5|351.3|0
1643730330000|2022-02-01 15:45:30|353.76|351.56|353.84|351.64|353.84|351.64|353.15|350.95|0
1643730340000|2022-02-01 15:45:40|353.06|350.86|353.49|351.29|353.49|351.29|353.06|350.86|0
1643730350000|2022-02-01 15:45:50|353.24|351.04|353.41|351.21|353.41|351.21|353.24|351.04|0
1643730360000|2022-02-01 15:46:00|354.11|351.91|353.06|350.86|354.54|352.34|353.06|350.86|0
1643730370000|2022-02-01 15:46:10|353.59|351.39|353.94|351.74|354.37|352.17|353.59|351.39|0
1643730380000|2022-02-01 15:46:20|354.11|351.91|354.81|352.61|354.81|352.61|353.84|351.64|0
1643730390000|2022-02-01 15:46:30|355.77|353.57|355.51|353.31|355.77|353.57|355.16|352.96|0
1643730400000|2022-02-01 15:46:40|356.3|354.1|354.72|352.52|356.3|354.1|354.29|352.09|0
1643730410000|2022-02-01 15:46:50|354.54|352.34|354.81|352.61|355.07|352.87|354.29|352.09|0
1643730420000|2022-02-01 15:47:00|354.29|352.09|353.14|350.94|354.29|352.09|353.14|350.94|0
1643730430000|2022-02-01 15:47:10|352.89|350.69|353.76|351.56|353.76|351.56|352.89|350.69|0
1643730440000|2022-02-01 15:47:20|354.02|351.82|354.46|352.26|354.54|352.34|353.93|351.73|0
1643730450000|2022-02-01 15:47:30|354.54|352.34|353.67|351.47|354.54|352.34|353.67|351.47|0
1643730460000|2022-02-01 15:47:40|353.84|351.64|353.84|351.64|353.84|351.64|353.32|351.12|0
1643730470000|2022-02-01 15:47:50|353.67|351.47|354.63|352.43|354.63|352.43|353.67|351.47|0
1643730480000|2022-02-01 15:48:00|354.54|352.34|354.98|352.78|355.77|353.57|354.54|352.34|0
1643730490000|2022-02-01 15:48:10|354.72|352.52|354.54|352.34|355.42|353.22|354.54|352.34|0
1643730500000|2022-02-01 15:48:20|354.63|352.43|353.84|351.64|354.63|352.43|353.84|351.64|0
1643730510000|2022-02-01 15:48:30|354.02|351.82|354.11|351.91|354.11|351.91|353.32|351.12|0
1643730520000|2022-02-01 15:48:40|354.02|351.82|355.24|353.04|355.24|353.04|354.02|351.82|0
1643730530000|2022-02-01 15:48:50|355.95|353.75|356.12|353.92|356.65|354.45|355.95|353.75|0
1643730540000|2022-02-01 15:49:00|354.98|352.78|354.11|351.91|354.98|352.78|354.11|351.91|0
1643730550000|2022-02-01 15:49:10|353.84|351.64|353.76|351.56|353.84|351.64|353.32|351.12|0
1643730560000|2022-02-01 15:49:20|354.28|352.08|354.72|352.52|354.72|352.52|354.28|352.08|0
1643730570000|2022-02-01 15:49:30|355.24|353.04|354.19|351.99|355.24|353.04|354.19|351.99|0
1643730580000|2022-02-01 15:49:40|354.37|352.17|353.93|351.73|354.37|352.17|353.67|351.47|0
1643730590000|2022-02-01 15:49:50|354.37|352.17|353.84|351.64|354.37|352.17|353.67|351.47|0
1643730600000|2022-02-01 15:50:00|353.67|351.47|353.84|351.64|354.46|352.26|353.67|351.47|0
1643730610000|2022-02-01 15:50:10|353.67|351.47|351.14|348.94|353.67|351.47|351.14|348.94|0
1643730620000|2022-02-01 15:50:20|351.4|349.2|352.01|349.81|352.01|349.81|351.4|349.2|0
1643730630000|2022-02-01 15:50:30|352.27|350.07|351.75|349.55|352.27|350.07|351.57|349.37|0
1643730640000|2022-02-01 15:50:40|352.27|350.07|351.92|349.72|352.27|350.07|351.92|349.72|0
1643730650000|2022-02-01 15:50:50|351.84|349.64|351.4|349.2|351.84|349.64|351.4|349.2|0
1643730660000|2022-02-01 15:51:00|351.57|349.37|350.97|348.77|351.57|349.37|350.53|348.33|0
1643730670000|2022-02-01 15:51:10|351.22|349.02|350.53|348.33|351.4|349.2|350.53|348.33|0
1643730680000|2022-02-01 15:51:20|351.22|349.02|350.18|347.98|351.22|349.02|350.18|347.98|0
1643730690000|2022-02-01 15:51:30|350.35|348.15|350.27|348.07|350.53|348.33|350.27|348.07|0
1643730700000|2022-02-01 15:51:40|349.48|347.28|348.96|346.76|349.66|347.46|348.96|346.76|0
1643730710000|2022-02-01 15:51:50|349.05|346.85|349.83|347.63|349.83|347.63|349.05|346.85|0
1643730720000|2022-02-01 15:52:00|349.58|347.38|350.18|347.98|350.35|348.15|349.58|347.38|0
1643730730000|2022-02-01 15:52:10|350.44|348.24|350.53|348.33|350.62|348.42|350.44|348.24|0
1643730740000|2022-02-01 15:52:20|350.35|348.15|350.27|348.07|350.35|348.15|350.1|347.9|0
1643730750000|2022-02-01 15:52:30|350.01|347.81|349.75|347.55|350.01|347.81|349.66|347.46|0
1643730760000|2022-02-01 15:52:40|349.83|347.63|349.31|347.11|349.83|347.63|349.14|346.94|0
1643730770000|2022-02-01 15:52:50|348.79|346.59|349.66|347.46|349.75|347.55|348.79|346.59|0
1643730780000|2022-02-01 15:53:00|349.31|347.11|349.75|347.55|349.75|347.55|349.31|347.11|0
1643730790000|2022-02-01 15:53:10|349.66|347.46|347.58|345.38|349.66|347.46|347.58|345.38|0
1643730800000|2022-02-01 15:53:20|347.23|345.03|348.1|345.9|348.44|346.24|347.23|345.03|0
1643730810000|2022-02-01 15:53:30|347.75|345.55|347.92|345.72|348.01|345.81|347.75|345.55|0
1643730820000|2022-02-01 15:53:40|348.01|345.81|348.1|345.9|348.53|346.33|348.01|345.81|0
1643730830000|2022-02-01 15:53:50|347.84|345.64|348.01|345.81|348.01|345.81|347.84|345.64|0
1643730840000|2022-02-01 15:54:00|348.62|346.42|348.79|346.59|348.79|346.59|348.44|346.24|0
1643730850000|2022-02-01 15:54:10|348.27|346.07|348.44|346.24|348.44|346.24|347.92|345.72|0
1643730860000|2022-02-01 15:54:20|348.71|346.51|347.92|345.72|348.71|346.51|347.92|345.72|0
1643730870000|2022-02-01 15:54:30|348.71|346.51|348.62|346.42|348.71|346.51|348.62|346.42|0
1643730880000|2022-02-01 15:54:40|348.53|346.33|348.27|346.07|348.53|346.33|348.27|346.07|0
1643730890000|2022-02-01 15:54:50|348.44|346.24|347.92|345.72|348.44|346.24|347.92|345.72|0
1643730900000|2022-02-01 15:55:00|346.97|344.77|346.02|343.82|346.97|344.77|346.02|343.82|0
1643730910000|2022-02-01 15:55:10|345.5|343.3|346.19|343.99|346.19|343.99|345.5|343.3|0
1643730920000|2022-02-01 15:55:20|345.94|343.74|345.85|343.65|345.94|343.74|345.85|343.65|0
1643730930000|2022-02-01 15:55:30|344.64|342.44|345.07|342.87|345.16|342.96|344.64|342.44|0
1643730940000|2022-02-01 15:55:40|345.16|342.96|344.98|342.78|345.42|343.22|344.98|342.78|0
1643730950000|2022-02-01 15:55:50|345.16|342.96|345.16|342.96|345.16|342.96|345.16|342.96|0
1643730960000|2022-02-01 15:56:00|345.33|343.13|345.16|342.96|345.33|343.13|344.98|342.78|0
1643730970000|2022-02-01 15:56:10|344.81|342.61|345.33|343.13|345.33|343.13|344.81|342.61|0
1643730980000|2022-02-01 15:56:20|345.76|343.56|346.02|343.82|346.02|343.82|345.76|343.56|0
1643730990000|2022-02-01 15:56:30|346.19|343.99|346.19|343.99|346.45|344.25|346.11|343.91|0
1643731000000|2022-02-01 15:56:40|346.02|343.82|345.85|343.65|346.02|343.82|345.67|343.47|0
1643731010000|2022-02-01 15:56:50|345.94|343.74|345.85|343.65|345.94|343.74|345.85|343.65|0
1643731020000|2022-02-01 15:57:00|346.19|343.99|343.6|341.4|346.19|343.99|343.6|341.4|0
1643731030000|2022-02-01 15:57:10|343.69|341.49|344.38|342.18|344.38|342.18|343.26|341.06|0
1643731040000|2022-02-01 15:57:20|344.64|342.44|344.81|342.61|344.81|342.61|344.47|342.27|0
1643731050000|2022-02-01 15:57:30|345.07|342.87|345.07|342.87|345.33|343.13|345.07|342.87|0
1643731060000|2022-02-01 15:57:40|345.5|343.3|345.16|342.96|345.5|343.3|344.73|342.53|0
1643731070000|2022-02-01 15:57:50|345.42|343.22|344.04|341.84|345.42|343.22|344.04|341.84|0
1643731080000|2022-02-01 15:58:00|344.12|341.92|345.33|343.13|345.33|343.13|344.12|341.92|0
1643731090000|2022-02-01 15:58:10|345.59|343.39|344.9|342.7|345.59|343.39|344.9|342.7|0
1643731100000|2022-02-01 15:58:20|344.38|342.18|344.12|341.92|344.47|342.27|344.12|341.92|0
1643731110000|2022-02-01 15:58:30|344.29|342.09|344.64|342.44|344.81|342.61|344.29|342.09|0
1643731120000|2022-02-01 15:58:40|344.98|342.78|344.81|342.61|345.5|343.3|344.81|342.61|0
1643731130000|2022-02-01 15:58:50|344.55|342.35|344.29|342.09|344.73|342.53|344.29|342.09|0
1643731140000|2022-02-01 15:59:00|344.04|341.84|343.78|341.58|344.04|341.84|343.09|340.89|0
1643731150000|2022-02-01 15:59:10|344.12|341.92|344.98|342.78|344.98|342.78|344.12|341.92|0
1643731160000|2022-02-01 15:59:20|344.46|342.26|343.43|341.23|344.46|342.26|343.43|341.23|0
1643731170000|2022-02-01 15:59:30|343.09|340.89|342.06|339.86|343.09|340.89|342.06|339.86|0
1643731180000|2022-02-01 15:59:40|341.89|339.69|342.57|340.37|342.57|340.37|341.89|339.69|0
1643731190000|2022-02-01 15:59:50|342.32|340.12|342.06|339.86|342.4|340.2|342.06|339.86|0
1643731200000|2022-02-01 16:00:00|341.89|339.69|341.54|339.34|342.06|339.86|341.54|339.34|0
1643731210000|2022-02-01 16:00:10|340.69|338.49|340.77|338.57|340.77|338.57|340.51|338.31|0
1643731220000|2022-02-01 16:00:20|340.95|338.75|340.51|338.31|341.03|338.83|340.51|338.31|0
1643731230000|2022-02-01 16:00:30|340.86|338.66|340|337.8|340.86|338.66|340|337.8|0
1643731240000|2022-02-01 16:00:40|340.17|337.97|340|337.8|340.17|337.97|340|337.8|0
1643731250000|2022-02-01 16:00:50|339.92|337.72|339.49|337.29|339.92|337.72|339.49|337.29|0
1643731260000|2022-02-01 16:01:00|339.66|337.46|340.17|337.97|340.17|337.97|339.66|337.46|0
1643731270000|2022-02-01 16:01:10|340.51|338.31|340.68|338.48|340.68|338.48|340.51|338.31|0
1643731280000|2022-02-01 16:01:20|340.6|338.4|339.43|337.23|340.6|338.4|339.34|337.14|0
1643731290000|2022-02-01 16:01:30|339.26|337.06|339.85|337.65|339.85|337.65|339.26|337.06|0
1643731300000|2022-02-01 16:01:40|340.03|337.83|340.03|337.83|340.12|337.92|340.03|337.83|0
1643731310000|2022-02-01 16:01:50|340.2|338|341.57|339.37|341.57|339.37|340.2|338|0
1643731320000|2022-02-01 16:02:00|341.23|339.03|341.4|339.2|341.4|339.2|340.71|338.51|0
1643731330000|2022-02-01 16:02:10|341.91|339.71|341.74|339.54|342.43|340.23|341.4|339.2|0
1643731340000|2022-02-01 16:02:20|341.4|339.2|341.4|339.2|341.4|339.2|341.23|339.03|0
1643731350000|2022-02-01 16:02:30|340.71|338.51|340.8|338.6|340.97|338.77|340.71|338.51|0
1643731360000|2022-02-01 16:02:40|340.63|338.43|340.71|338.51|340.88|338.68|340.63|338.43|0
1643731370000|2022-02-01 16:02:50|340.88|338.68|341.4|339.2|341.57|339.37|340.88|338.68|0
1643731380000|2022-02-01 16:03:00|341.91|339.71|341.4|339.2|341.91|339.71|341.05|338.85|0
1643731390000|2022-02-01 16:03:10|341.23|339.03|341.74|339.54|341.74|339.54|341.23|339.03|0
1643731400000|2022-02-01 16:03:20|342.43|340.23|343.12|340.92|343.12|340.92|342.26|340.06|0
1643731410000|2022-02-01 16:03:30|342.86|340.66|342.69|340.49|342.86|340.66|342.6|340.4|0
1643731420000|2022-02-01 16:03:40|342.6|340.4|341.83|339.63|342.6|340.4|341.83|339.63|0
1643731430000|2022-02-01 16:03:50|341.91|339.71|342|339.8|342|339.8|341.91|339.71|0
1643731440000|2022-02-01 16:04:00|342.08|339.88|341.74|339.54|342.08|339.88|341.23|339.03|0
1643731450000|2022-02-01 16:04:10|342.69|340.49|342.94|340.74|342.94|340.74|342.69|340.49|0
1643731460000|2022-02-01 16:04:20|342.77|340.57|344.84|342.64|344.84|342.64|342.77|340.57|0
1643731470000|2022-02-01 16:04:30|343.98|341.78|343.46|341.26|343.98|341.78|343.38|341.18|0
1643731480000|2022-02-01 16:04:40|343.81|341.61|343.12|340.92|343.81|341.61|343.12|340.92|0
1643731490000|2022-02-01 16:04:50|343.21|341.01|343.63|341.43|343.63|341.43|343.12|340.92|0
1643731500000|2022-02-01 16:05:00|343.46|341.26|342.35|340.15|343.46|341.26|342.08|339.88|0
1643731510000|2022-02-01 16:05:10|342.6|340.4|342.6|340.4|343.29|341.09|342.6|340.4|0
1643731520000|2022-02-01 16:05:20|342.94|340.74|343.72|341.52|343.72|341.52|342.94|340.74|0
1643731530000|2022-02-01 16:05:30|343.38|341.18|344.24|342.04|344.24|342.04|343.38|341.18|0
1643731540000|2022-02-01 16:05:40|344.15|341.95|344.24|342.04|344.59|342.39|344.15|341.95|0
1643731550000|2022-02-01 16:05:50|343.72|341.52|343.81|341.61|343.81|341.61|343.29|341.09|0
1643731560000|2022-02-01 16:06:00|344.67|342.47|344.32|342.12|344.67|342.47|344.15|341.95|0
1643731570000|2022-02-01 16:06:10|344.15|341.95|342.69|340.49|344.15|341.95|342.69|340.49|0
1643731580000|2022-02-01 16:06:20|341.74|339.54|342.77|340.57|342.77|340.57|341.74|339.54|0
1643731590000|2022-02-01 16:06:30|342.69|340.49|342.35|340.15|342.69|340.49|342.35|340.15|0
1643731600000|2022-02-01 16:06:40|342.69|340.49|342.26|340.06|342.69|340.49|342.08|339.88|0
1643731610000|2022-02-01 16:06:50|341.83|339.63|341.4|339.2|341.83|339.63|341.4|339.2|0
1643731620000|2022-02-01 16:07:00|340.88|338.68|340.88|338.68|340.88|338.68|340.71|338.51|0
1643731630000|2022-02-01 16:07:10|340.54|338.34|340.54|338.34|340.54|338.34|340.11|337.91|0
1643731640000|2022-02-01 16:07:20|340.2|338|339.51|337.31|340.2|338|339.51|337.31|0
1643731650000|2022-02-01 16:07:30|339.94|337.74|339.6|337.4|339.94|337.74|339.34|337.14|0
1643731660000|2022-02-01 16:07:40|339.51|337.31|339.77|337.57|340.02|337.82|339.51|337.31|0
1643731670000|2022-02-01 16:07:50|339.51|337.31|339.68|337.48|339.68|337.48|339.43|337.23|0
1643731680000|2022-02-01 16:08:00|339.51|337.31|339.68|337.48|339.85|337.65|339.51|337.31|0
1643731690000|2022-02-01 16:08:10|340.19|337.99|340.19|337.99|340.8|338.6|340.19|337.99|0
1643731700000|2022-02-01 16:08:20|340.37|338.17|340.19|337.99|340.37|338.17|340.19|337.99|0
1643731710000|2022-02-01 16:08:30|340.11|337.91|340.02|337.82|340.11|337.91|340.02|337.82|0
1643731720000|2022-02-01 16:08:40|339.34|337.14|339.17|336.97|339.34|337.14|339|336.8|0
1643731730000|2022-02-01 16:08:50|339|336.8|338.65|336.45|339|336.8|338.65|336.45|0
1643731740000|2022-02-01 16:09:00|338.74|336.54|338.65|336.45|338.74|336.54|338.65|336.45|0
1643731750000|2022-02-01 16:09:10|338.82|336.62|339.17|336.97|339.17|336.97|338.82|336.62|0
1643731760000|2022-02-01 16:09:20|339.34|337.14|339.51|337.31|339.68|337.48|339.34|337.14|0
1643731770000|2022-02-01 16:09:30|339.94|337.74|339.51|337.31|340.02|337.82|339.51|337.31|0
1643731780000|2022-02-01 16:09:40|339.34|337.14|339.34|337.14|339.68|337.48|339.26|337.06|0
1643731790000|2022-02-01 16:09:50|339.17|336.97|338.82|336.62|339.17|336.97|338.65|336.45|0
1643731800000|2022-02-01 16:10:00|339|336.8|339.6|337.4|339.6|337.4|339|336.8|0
1643731810000|2022-02-01 16:10:10|339.68|337.48|339.34|337.14|339.68|337.48|339.34|337.14|0
1643731820000|2022-02-01 16:10:20|340.19|337.99|339.85|337.65|340.19|337.99|339.68|337.48|0
1643731830000|2022-02-01 16:10:30|339.68|337.48|339.34|337.14|339.68|337.48|339|336.8|0
1643731840000|2022-02-01 16:10:40|339.17|336.97|340.19|337.99|340.19|337.99|339.17|336.97|0
1643731850000|2022-02-01 16:10:50|339.94|337.74|339.85|337.65|339.94|337.74|339.85|337.65|0
1643731860000|2022-02-01 16:11:00|340.19|337.99|340.36|338.16|340.71|338.51|340.19|337.99|0
1643731870000|2022-02-01 16:11:10|340.19|337.99|339.17|336.97|340.19|337.99|339.17|336.97|0
1643731880000|2022-02-01 16:11:20|338.99|336.79|339.85|337.65|339.85|337.65|338.99|336.79|0
1643731890000|2022-02-01 16:11:30|340.02|337.82|339.08|336.88|340.02|337.82|339.08|336.88|0
1643731900000|2022-02-01 16:11:40|338.82|336.62|338.48|336.28|338.82|336.62|338.48|336.28|0
1643731910000|2022-02-01 16:11:50|338.65|336.45|338.74|336.54|338.99|336.79|338.65|336.45|0
1643731920000|2022-02-01 16:12:00|338.99|336.79|339.51|337.31|339.51|337.31|338.91|336.71|0
1643731930000|2022-02-01 16:12:10|339.6|337.4|338.48|336.28|339.6|337.4|338.48|336.28|0
1643731940000|2022-02-01 16:12:20|338.14|335.94|338.14|335.94|338.31|336.11|337.97|335.77|0
1643731950000|2022-02-01 16:12:30|338.82|336.62|338.48|336.28|338.82|336.62|338.31|336.11|0
1643731960000|2022-02-01 16:12:40|338.31|336.11|338.31|336.11|338.48|336.28|338.31|336.11|0
1643731970000|2022-02-01 16:12:50|338.14|335.94|338.99|336.79|338.99|336.79|338.14|335.94|0
1643731980000|2022-02-01 16:13:00|338.82|336.62|338.31|336.11|338.82|336.62|338.31|336.11|0
1643731990000|2022-02-01 16:13:10|338.23|336.03|337.8|335.6|338.23|336.03|337.8|335.6|0
1643732000000|2022-02-01 16:13:20|337.46|335.26|336.94|334.74|337.46|335.26|336.94|334.74|0
1643732010000|2022-02-01 16:13:30|337.12|334.92|336.77|334.57|337.12|334.92|336.77|334.57|0
1643732020000|2022-02-01 16:13:40|336.6|334.4|336.26|334.06|336.6|334.4|336.26|334.06|0
1643732030000|2022-02-01 16:13:50|336.09|333.89|336.18|333.98|336.26|334.06|336.09|333.89|0
1643732040000|2022-02-01 16:14:00|336.26|334.06|336.77|334.57|336.77|334.57|336.26|334.06|0
1643732050000|2022-02-01 16:14:10|336.6|334.4|336.09|333.89|336.6|334.4|336.09|333.89|0
1643732060000|2022-02-01 16:14:20|336.26|334.06|335.92|333.72|336.26|334.06|335.92|333.72|0
1643732070000|2022-02-01 16:14:30|336.09|333.89|336.26|334.06|336.43|334.23|336.09|333.89|0
1643732080000|2022-02-01 16:14:40|336.43|334.23|336.09|333.89|336.43|334.23|336.09|333.89|0
1643732090000|2022-02-01 16:14:50|336.18|333.98|336.43|334.23|336.43|334.23|336.09|333.89|0
1643732100000|2022-02-01 16:15:00|336.09|333.89|337.63|335.43|337.63|335.43|336.09|333.89|0
1643732110000|2022-02-01 16:15:10|337.11|334.91|337.29|335.09|337.46|335.26|336.86|334.66|0
1643732120000|2022-02-01 16:15:20|336.94|334.74|337.46|335.26|337.63|335.43|336.94|334.74|0
1643732130000|2022-02-01 16:15:30|337.63|335.43|337.8|335.6|337.97|335.77|337.54|335.34|0
1643732140000|2022-02-01 16:15:40|337.89|335.69|337.46|335.26|337.89|335.69|337.46|335.26|0
1643732150000|2022-02-01 16:15:50|337.63|335.43|337.97|335.77|337.97|335.77|337.63|335.43|0
1643732160000|2022-02-01 16:16:00|338.14|335.94|337.8|335.6|338.14|335.94|337.8|335.6|0
1643732170000|2022-02-01 16:16:10|337.89|335.69|337.63|335.43|337.89|335.69|337.63|335.43|0
1643732180000|2022-02-01 16:16:20|337.89|335.69|337.63|335.43|337.89|335.69|337.63|335.43|0
1643732190000|2022-02-01 16:16:30|337.46|335.26|337.28|335.08|337.46|335.26|337.11|334.91|0
1643732200000|2022-02-01 16:16:40|337.11|334.91|337.28|335.08|337.28|335.08|337.11|334.91|0
1643732210000|2022-02-01 16:16:50|336.77|334.57|336.6|334.4|336.77|334.57|336.6|334.4|0
1643732220000|2022-02-01 16:17:00|336.26|334.06|336.69|334.49|336.86|334.66|336.26|334.06|0
1643732230000|2022-02-01 16:17:10|336.94|334.74|336.94|334.74|337.11|334.91|336.94|334.74|0
1643732240000|2022-02-01 16:17:20|336.77|334.57|336.6|334.4|336.77|334.57|336.6|334.4|0
1643732250000|2022-02-01 16:17:30|336.69|334.49|336.77|334.57|336.77|334.57|336.69|334.49|0
1643732260000|2022-02-01 16:17:40|336.43|334.23|336.6|334.4|337.03|334.83|336.43|334.23|0
1643732270000|2022-02-01 16:17:50|336.77|334.57|336.86|334.66|337.11|334.91|336.77|334.57|0
1643732280000|2022-02-01 16:18:00|337.11|334.91|337.11|334.91|337.11|334.91|336.69|334.49|0
1643732290000|2022-02-01 16:18:10|337.2|335|337.97|335.77|338.14|335.94|337.2|335|0
1643732300000|2022-02-01 16:18:20|338.14|335.94|337.8|335.6|338.14|335.94|337.8|335.6|0
1643732310000|2022-02-01 16:18:30|337.62|335.42|337.97|335.77|337.97|335.77|337.2|335|0
1643732320000|2022-02-01 16:18:40|337.71|335.51|337.71|335.51|337.71|335.51|337.62|335.42|0
1643732330000|2022-02-01 16:18:50|337.11|334.91|336.94|334.74|337.11|334.91|336.94|334.74|0
1643732340000|2022-02-01 16:19:00|337.11|334.91|337.03|334.83|337.11|334.91|336.94|334.74|0
1643732350000|2022-02-01 16:19:10|337.37|335.17|337.8|335.6|337.8|335.6|337.37|335.17|0
1643732360000|2022-02-01 16:19:20|337.88|335.68|338.4|336.2|338.4|336.2|337.62|335.42|0
1643732370000|2022-02-01 16:19:30|338.48|336.28|339.33|337.13|339.33|337.13|338.31|336.11|0
1643732380000|2022-02-01 16:19:40|339.16|336.96|338.48|336.28|339.16|336.96|338.48|336.28|0
1643732390000|2022-02-01 16:19:50|338.65|336.45|338.48|336.28|338.65|336.45|338.48|336.28|0
1643732400000|2022-02-01 16:20:00|338.31|336.11|337.97|335.77|338.31|336.11|337.62|335.42|0
1643732410000|2022-02-01 16:20:10|337.62|335.42|337.79|335.59|337.97|335.77|337.62|335.42|0
1643732420000|2022-02-01 16:20:20|337.97|335.77|337.79|335.59|337.97|335.77|337.79|335.59|0
1643732430000|2022-02-01 16:20:30|337.71|335.51|338.4|336.2|338.4|336.2|337.71|335.51|0
1643732440000|2022-02-01 16:20:40|338.48|336.28|338.14|335.94|338.48|336.28|337.97|335.77|0
1643732450000|2022-02-01 16:20:50|337.79|335.59|338.14|335.94|338.14|335.94|337.79|335.59|0
1643732460000|2022-02-01 16:21:00|338.74|336.54|339.68|337.48|339.68|337.48|338.74|336.54|0
1643732470000|2022-02-01 16:21:10|339.76|337.56|338.99|336.79|339.76|337.56|338.99|336.79|0
1643732480000|2022-02-01 16:21:20|341.22|339.02|341.48|339.28|341.48|339.28|341.22|339.02|0
1643732490000|2022-02-01 16:21:30|341.14|338.94|342.25|340.05|342.42|340.22|341.14|338.94|0
1643732500000|2022-02-01 16:21:40|341.73|339.53|341.82|339.62|341.82|339.62|341.22|339.02|0
1643732510000|2022-02-01 16:21:50|341.39|339.19|342.34|340.14|342.34|340.14|341.39|339.19|0
1643732520000|2022-02-01 16:22:00|341.91|339.71|341.22|339.02|341.91|339.71|341.22|339.02|0
1643732530000|2022-02-01 16:22:10|341.05|338.85|341.56|339.36|341.56|339.36|341.05|338.85|0
1643732540000|2022-02-01 16:22:20|341.91|339.71|343.11|340.91|343.11|340.91|341.91|339.71|0
1643732550000|2022-02-01 16:22:30|341.99|339.79|342.08|339.88|342.08|339.88|341.65|339.45|0
1643732560000|2022-02-01 16:22:40|341.82|339.62|341.11|338.91|342.08|339.88|341.11|338.91|0
1643732570000|2022-02-01 16:22:50|340.93|338.73|340.59|338.39|340.93|338.73|340.42|338.22|0
1643732580000|2022-02-01 16:23:00|340.16|337.96|340.25|338.05|340.25|338.05|339.73|337.53|0
1643732590000|2022-02-01 16:23:10|340.07|337.87|340.42|338.22|340.42|338.22|340.07|337.87|0
1643732600000|2022-02-01 16:23:20|340.51|338.31|341.11|338.91|341.11|338.91|340.51|338.31|0
1643732610000|2022-02-01 16:23:30|340.76|338.56|341.11|338.91|341.11|338.91|340.76|338.56|0
1643732620000|2022-02-01 16:23:40|341.28|339.08|341.62|339.42|341.62|339.42|341.28|339.08|0
1643732630000|2022-02-01 16:23:50|342.49|340.29|342.49|340.29|342.49|340.29|342.23|340.03|0
1643732640000|2022-02-01 16:24:00|342.31|340.11|341.97|339.77|342.31|340.11|341.97|339.77|0
1643732650000|2022-02-01 16:24:10|342.14|339.94|343.18|340.98|343.18|340.98|342.14|339.94|0
1643732660000|2022-02-01 16:24:20|343.09|340.89|343.52|341.32|343.52|341.32|342.83|340.63|0
1643732670000|2022-02-01 16:24:30|343.35|341.15|342.66|340.46|343.35|341.15|342.66|340.46|0
1643732680000|2022-02-01 16:24:40|343|340.8|342.83|340.63|343|340.8|342.83|340.63|0
1643732690000|2022-02-01 16:24:50|343|340.8|342.83|340.63|343.18|340.98|342.83|340.63|0
1643732700000|2022-02-01 16:25:00|342.49|340.29|341.97|339.77|342.49|340.29|341.8|339.6|0
1643732710000|2022-02-01 16:25:10|342.31|340.11|341.8|339.6|342.31|340.11|341.71|339.51|0
1643732720000|2022-02-01 16:25:20|341.97|339.77|341.97|339.77|342.14|339.94|341.97|339.77|0
1643732730000|2022-02-01 16:25:30|343.35|341.15|344.04|341.84|344.04|341.84|343.27|341.07|0
1643732740000|2022-02-01 16:25:40|344.21|342.01|342.83|340.63|344.21|342.01|342.66|340.46|0
1643732750000|2022-02-01 16:25:50|343.18|340.98|342.83|340.63|343.18|340.98|342.83|340.63|0
1643732760000|2022-02-01 16:26:00|342.49|340.29|341.71|339.51|342.49|340.29|341.71|339.51|0
1643732770000|2022-02-01 16:26:10|341.62|339.42|341.97|339.77|342.06|339.86|341.45|339.25|0
1643732780000|2022-02-01 16:26:20|341.45|339.25|341.11|338.91|341.45|339.25|341.11|338.91|0
1643732790000|2022-02-01 16:26:30|341.28|339.08|341.45|339.25|341.45|339.25|341.11|338.91|0
1643732800000|2022-02-01 16:26:40|341.28|339.08|340.93|338.73|341.45|339.25|340.93|338.73|0
1643732810000|2022-02-01 16:26:50|340.68|338.48|340.51|338.31|340.68|338.48|340.42|338.22|0
1643732820000|2022-02-01 16:27:00|341.02|338.82|340.24|338.04|341.02|338.82|340.24|338.04|0
1643732830000|2022-02-01 16:27:10|340.85|338.65|340.16|337.96|340.85|338.65|340.16|337.96|0
1643732840000|2022-02-01 16:27:20|340.07|337.87|340.42|338.22|340.42|338.22|340.07|337.87|0
1643732850000|2022-02-01 16:27:30|340.24|338.04|340.07|337.87|340.51|338.31|340.07|337.87|0
1643732860000|2022-02-01 16:27:40|340.24|338.04|340.42|338.22|340.76|338.56|340.24|338.04|0
1643732870000|2022-02-01 16:27:50|340.24|338.04|339.73|337.53|340.24|338.04|339.73|337.53|0
1643732880000|2022-02-01 16:28:00|339.9|337.7|340.68|338.48|340.68|338.48|339.9|337.7|0
1643732890000|2022-02-01 16:28:10|340.76|338.56|341.28|339.08|341.28|339.08|340.76|338.56|0
1643732900000|2022-02-01 16:28:20|341.45|339.25|341.37|339.17|341.62|339.42|341.37|339.17|0
1643732910000|2022-02-01 16:28:30|340.93|338.73|340.59|338.39|340.93|338.73|340.59|338.39|0
1643732920000|2022-02-01 16:28:40|340.07|337.87|340.24|338.04|340.24|338.04|340.07|337.87|0
1643732930000|2022-02-01 16:28:50|340.07|337.87|339.99|337.79|340.42|338.22|339.99|337.79|0
1643732940000|2022-02-01 16:29:00|340.16|337.96|340.76|338.56|340.76|338.56|340.07|337.87|0
1643732950000|2022-02-01 16:29:10|340.59|338.39|340.42|338.22|340.59|338.39|340.42|338.22|0
1643732960000|2022-02-01 16:29:20|340.59|338.39|341.1|338.9|341.28|339.08|340.59|338.39|0
1643732970000|2022-02-01 16:29:30|341.19|338.99|341.1|338.9|341.28|339.08|341.1|338.9|0
1643732980000|2022-02-01 16:29:40|340.93|338.73|340.93|338.73|340.93|338.73|340.68|338.48|0
1643732990000|2022-02-01 16:29:50|340.85|338.65|341.28|339.08|341.54|339.34|340.85|338.65|0
1643733000000|2022-02-01 16:30:00|341.45|339.25|341.45|339.25|341.97|339.77|341.45|339.25|0
1643733010000|2022-02-01 16:30:10|341.1|338.9|341.71|339.51|341.71|339.51|340.85|338.65|0
1643733020000|2022-02-01 16:30:20|342.48|340.28|343.35|341.15|343.35|341.15|342.48|340.28|0
1643733030000|2022-02-01 16:30:30|343.69|341.49|343.69|341.49|344.39|342.19|343.69|341.49|0
1643733040000|2022-02-01 16:30:40|345.43|343.23|346.12|343.92|346.12|343.92|345.43|343.23|0
1643733050000|2022-02-01 16:30:50|345.77|343.57|345.77|343.57|345.77|343.57|345.25|343.05|0
1643733060000|2022-02-01 16:31:00|345.25|343.05|345.42|343.22|345.69|343.49|345.25|343.05|0
1643733070000|2022-02-01 16:31:10|345.08|342.88|344.65|342.45|345.08|342.88|344.65|342.45|0
1643733080000|2022-02-01 16:31:20|344.9|342.7|345.25|343.05|345.42|343.22|344.9|342.7|0
1643733090000|2022-02-01 16:31:30|345.42|343.22|345.17|342.97|345.42|343.22|345.17|342.97|0
1643733100000|2022-02-01 16:31:40|345.34|343.14|344.82|342.62|345.34|343.14|344.82|342.62|0
1643733110000|2022-02-01 16:31:50|344.73|342.53|344.99|342.79|344.99|342.79|344.56|342.36|0
1643733120000|2022-02-01 16:32:00|345.08|342.88|345.42|343.22|345.42|343.22|345.08|342.88|0
1643733130000|2022-02-01 16:32:10|345.6|343.4|344.9|342.7|345.6|343.4|344.9|342.7|0
1643733140000|2022-02-01 16:32:20|345.08|342.88|346.38|344.18|346.64|344.44|345.08|342.88|0
1643733150000|2022-02-01 16:32:30|345.86|343.66|346.12|343.92|346.12|343.92|345.86|343.66|0
1643733160000|2022-02-01 16:32:40|347.34|345.14|346.29|344.09|347.34|345.14|346.29|344.09|0
1643733170000|2022-02-01 16:32:50|346.38|344.18|345.08|342.88|346.38|344.18|345.08|342.88|0
1643733180000|2022-02-01 16:33:00|344.56|342.36|343.86|341.66|344.56|342.36|343.86|341.66|0
1643733190000|2022-02-01 16:33:10|344.21|342.01|344.04|341.84|344.21|342.01|344.04|341.84|0
1643733200000|2022-02-01 16:33:20|343.86|341.66|343.69|341.49|343.86|341.66|343.35|341.15|0
1643733210000|2022-02-01 16:33:30|343.52|341.32|343.35|341.15|343.52|341.32|343.35|341.15|0
1643733220000|2022-02-01 16:33:40|343.17|340.97|343.17|340.97|343.35|341.15|343|340.8|0
1643733230000|2022-02-01 16:33:50|342.83|340.63|342.14|339.94|342.83|340.63|342.14|339.94|0
1643733240000|2022-02-01 16:34:00|341.79|339.59|341.1|338.9|341.79|339.59|341.1|338.9|0
1643733250000|2022-02-01 16:34:10|340.76|338.56|340.24|338.04|340.76|338.56|340.24|338.04|0
1643733260000|2022-02-01 16:34:20|340.33|338.13|339.73|337.53|340.41|338.21|339.73|337.53|0
1643733270000|2022-02-01 16:34:30|339.04|336.84|338.7|336.5|339.04|336.84|338.7|336.5|0
1643733280000|2022-02-01 16:34:40|339.21|337.01|339.21|337.01|339.21|337.01|339.04|336.84|0
1643733290000|2022-02-01 16:34:50|338.87|336.67|338.7|336.5|339.04|336.84|338.7|336.5|0
1643733300000|2022-02-01 16:35:00|338.96|336.76|338.18|335.98|338.96|336.76|338.18|335.98|0
1643733310000|2022-02-01 16:35:10|337.93|335.73|337.67|335.47|338.35|336.15|337.67|335.47|0
1643733320000|2022-02-01 16:35:20|338.1|335.9|338.01|335.81|338.1|335.9|337.84|335.64|0
1643733330000|2022-02-01 16:35:30|337.84|335.64|338.01|335.81|338.1|335.9|337.84|335.64|0
1643733340000|2022-02-01 16:35:40|338.18|335.98|338.87|336.67|339.38|337.18|338.18|335.98|0
1643733350000|2022-02-01 16:35:50|339.04|336.84|339.04|336.84|339.38|337.18|339.04|336.84|0
1643733360000|2022-02-01 16:36:00|339.21|337.01|339.21|337.01|339.21|337.01|339.13|336.93|0
1643733370000|2022-02-01 16:36:10|339.3|337.1|339.72|337.52|339.72|337.52|339.21|337.01|0
1643733380000|2022-02-01 16:36:20|339.9|337.7|340.76|338.56|340.76|338.56|339.9|337.7|0
1643733390000|2022-02-01 16:36:30|339.9|337.7|341.1|338.9|341.1|338.9|339.9|337.7|0
1643733400000|2022-02-01 16:36:40|340.24|338.04|339.99|337.79|340.24|338.04|339.99|337.79|0
1643733410000|2022-02-01 16:36:50|340.5|338.3|340.58|338.38|340.76|338.56|340.5|338.3|0
1643733420000|2022-02-01 16:37:00|340.41|338.21|341.1|338.9|341.1|338.9|340.41|338.21|0
1643733430000|2022-02-01 16:37:10|340.85|338.65|340.76|338.56|340.93|338.73|340.33|338.13|0
1643733440000|2022-02-01 16:37:20|341.1|338.9|341.27|339.07|341.27|339.07|341.1|338.9|0
1643733450000|2022-02-01 16:37:30|341.62|339.42|341.62|339.42|342.48|340.28|341.62|339.42|0
1643733460000|2022-02-01 16:37:40|341.88|339.68|341.79|339.59|342.14|339.94|341.79|339.59|0
1643733470000|2022-02-01 16:37:50|341.62|339.42|341.79|339.59|341.79|339.59|341.53|339.33|0
1643733480000|2022-02-01 16:38:00|341.62|339.42|340.58|338.38|341.62|339.42|340.58|338.38|0
1643733490000|2022-02-01 16:38:10|340.76|338.56|340.58|338.38|340.76|338.56|340.41|338.21|0
1643733500000|2022-02-01 16:38:20|340.41|338.21|341.27|339.07|341.27|339.07|340.41|338.21|0
1643733510000|2022-02-01 16:38:30|340.76|338.56|341.1|338.9|341.1|338.9|340.76|338.56|0
1643733520000|2022-02-01 16:38:40|341.36|339.16|340.41|338.21|341.36|339.16|340.41|338.21|0
1643733530000|2022-02-01 16:38:50|340.24|338.04|340.07|337.87|340.24|338.04|340.07|337.87|0
1643733540000|2022-02-01 16:39:00|340.33|338.13|339.99|337.79|340.33|338.13|339.99|337.79|0
1643733550000|2022-02-01 16:39:10|339.81|337.61|339.21|337.01|339.81|337.61|339.13|336.93|0
1643733560000|2022-02-01 16:39:20|339.38|337.18|339.55|337.35|339.72|337.52|339.38|337.18|0
1643733570000|2022-02-01 16:39:30|339.72|337.52|340.58|338.38|340.58|338.38|339.72|337.52|0
1643733580000|2022-02-01 16:39:40|340.76|338.56|341.1|338.9|341.79|339.59|340.76|338.56|0
1643733590000|2022-02-01 16:39:50|341.02|338.82|340.76|338.56|341.1|338.9|340.76|338.56|0
1643733600000|2022-02-01 16:40:00|340.93|338.73|340.07|337.87|340.93|338.73|340.07|337.87|0
1643733610000|2022-02-01 16:40:10|339.98|337.78|340.07|337.87|340.76|338.56|339.98|337.78|0
1643733620000|2022-02-01 16:40:20|340.24|338.04|339.21|337.01|340.24|338.04|339.21|337.01|0
1643733630000|2022-02-01 16:40:30|339.04|336.84|340.07|337.87|340.07|337.87|339.04|336.84|0
1643733640000|2022-02-01 16:40:40|339.98|337.78|340.24|338.04|340.41|338.21|339.98|337.78|0
1643733650000|2022-02-01 16:40:50|340.41|338.21|341.02|338.82|341.02|338.82|340.41|338.21|0
1643733660000|2022-02-01 16:41:00|340.58|338.38|340.76|338.56|340.76|338.56|340.58|338.38|0
1643733670000|2022-02-01 16:41:10|340.58|338.38|340.24|338.04|340.58|338.38|340.24|338.04|0
1643733680000|2022-02-01 16:41:20|340.07|337.87|339.81|337.61|340.07|337.87|339.55|337.35|0
1643733690000|2022-02-01 16:41:30|339.89|337.69|339.55|337.35|339.89|337.69|339.55|337.35|0
1643733700000|2022-02-01 16:41:40|339.21|337.01|338.35|336.15|339.21|337.01|338.35|336.15|0
1643733710000|2022-02-01 16:41:50|338.18|335.98|338.52|336.32|338.52|336.32|338.18|335.98|0
1643733720000|2022-02-01 16:42:00|339.04|336.84|338.86|336.66|339.38|337.18|338.86|336.66|0
1643733730000|2022-02-01 16:42:10|339.21|337.01|339.38|337.18|339.64|337.44|339.21|337.01|0
1643733740000|2022-02-01 16:42:20|338.52|336.32|338.86|336.66|338.86|336.66|338.52|336.32|0
1643733750000|2022-02-01 16:42:30|338.01|335.81|338.18|335.98|338.18|335.98|337.83|335.63|0
1643733760000|2022-02-01 16:42:40|338.1|335.9|337.49|335.29|338.1|335.9|337.49|335.29|0
1643733770000|2022-02-01 16:42:50|337.66|335.46|339.64|337.44|339.64|337.44|337.58|335.38|0
1643733780000|2022-02-01 16:43:00|339.81|337.61|339.89|337.69|339.89|337.69|338.78|336.58|0
1643733790000|2022-02-01 16:43:10|340.24|338.04|340.41|338.21|340.41|338.21|340.24|338.04|0
1643733800000|2022-02-01 16:43:20|340.24|338.04|340.67|338.47|340.67|338.47|339.98|337.78|0
1643733810000|2022-02-01 16:43:30|340.58|338.38|340.07|337.87|340.75|338.55|340.07|337.87|0
1643733820000|2022-02-01 16:43:40|339.89|337.69|340.07|337.87|340.41|338.21|339.89|337.69|0
1643733830000|2022-02-01 16:43:50|339.89|337.69|339.89|337.69|339.89|337.69|339.72|337.52|0
1643733840000|2022-02-01 16:44:00|339.55|337.35|339.89|337.69|339.89|337.69|339.47|337.27|0
1643733850000|2022-02-01 16:44:10|340.24|338.04|340.07|337.87|340.24|338.04|340.07|337.87|0
1643733860000|2022-02-01 16:44:20|339.21|337.01|339.89|337.69|339.98|337.78|339.21|337.01|0
1643733870000|2022-02-01 16:44:30|340.41|338.21|340.58|338.38|340.58|338.38|340.07|337.87|0
1643733880000|2022-02-01 16:44:40|340.75|338.55|339.98|337.78|340.75|338.55|339.98|337.78|0
1643733890000|2022-02-01 16:44:50|340.07|337.87|339.72|337.52|340.24|338.04|339.72|337.52|0
1643733900000|2022-02-01 16:45:00|339.55|337.35|339.21|337.01|339.55|337.35|339.21|337.01|0
1643733910000|2022-02-01 16:45:10|339.72|337.52|339.21|337.01|339.72|337.52|339.12|336.92|0
1643733920000|2022-02-01 16:45:20|338.69|336.49|338.69|336.49|338.69|336.49|338.69|336.49|0
1643733930000|2022-02-01 16:45:30|338.86|336.66|339.03|336.83|339.03|336.83|338.86|336.66|0
1643733940000|2022-02-01 16:45:40|339.3|337.1|338.95|336.75|339.3|337.1|338.86|336.66|0
1643733950000|2022-02-01 16:45:50|339.03|336.83|338.78|336.58|339.03|336.83|338.78|336.58|0
1643733960000|2022-02-01 16:46:00|338.69|336.49|338.35|336.15|338.69|336.49|338.18|335.98|0
1643733970000|2022-02-01 16:46:10|338.52|336.32|338.18|335.98|338.52|336.32|338.09|335.89|0
1643733980000|2022-02-01 16:46:20|338.35|336.15|338.27|336.07|338.52|336.32|338.27|336.07|0
1643733990000|2022-02-01 16:46:30|338.35|336.15|337.49|335.29|338.35|336.15|337.32|335.12|0
1643734000000|2022-02-01 16:46:40|337.32|335.12|337.15|334.95|337.32|335.12|337.15|334.95|0
1643734010000|2022-02-01 16:46:50|337.32|335.12|337.66|335.46|337.66|335.46|337.32|335.12|0
1643734020000|2022-02-01 16:47:00|338|335.8|338.35|336.15|338.35|336.15|338|335.8|0
1643734030000|2022-02-01 16:47:10|338.86|336.66|339.21|337.01|339.21|337.01|338.78|336.58|0
1643734040000|2022-02-01 16:47:20|338.69|336.49|338.52|336.32|338.69|336.49|338.18|335.98|0
1643734050000|2022-02-01 16:47:30|338.18|335.98|338|335.8|338.18|335.98|337.83|335.63|0
1643734060000|2022-02-01 16:47:40|337.92|335.72|338.18|335.98|338.18|335.98|337.92|335.72|0
1643734070000|2022-02-01 16:47:50|338.35|336.15|338.44|336.24|338.44|336.24|338.35|336.15|0
1643734080000|2022-02-01 16:48:00|338.52|336.32|338.69|336.49|338.69|336.49|338.35|336.15|0
1643734090000|2022-02-01 16:48:10|338.52|336.32|338.18|335.98|338.52|336.32|338.18|335.98|0
1643734100000|2022-02-01 16:48:20|336.98|334.78|335.61|333.41|336.98|334.78|335.61|333.41|0
1643734110000|2022-02-01 16:48:30|335.27|333.07|335.61|333.41|335.61|333.41|335.27|333.07|0
1643734120000|2022-02-01 16:48:40|336.63|334.43|336.46|334.26|336.81|334.61|336.46|334.26|0
1643734130000|2022-02-01 16:48:50|336.29|334.09|336.29|334.09|336.29|334.09|335.95|333.75|0
1643734140000|2022-02-01 16:49:00|336.21|334.01|335.78|333.58|336.29|334.09|335.78|333.58|0
1643734150000|2022-02-01 16:49:10|335.95|333.75|336.81|334.61|336.98|334.78|335.95|333.75|0
1643734160000|2022-02-01 16:49:20|336.63|334.43|336.8|334.6|336.8|334.6|336.63|334.43|0
1643734170000|2022-02-01 16:49:30|336.89|334.69|337.83|335.63|337.83|335.63|336.89|334.69|0
1643734180000|2022-02-01 16:49:40|337.92|335.72|337.83|335.63|338|335.8|337.83|335.63|0
1643734190000|2022-02-01 16:49:50|338.09|335.89|338|335.8|338.35|336.15|338|335.8|0
1643734200000|2022-02-01 16:50:00|337.66|335.46|338.17|335.97|339.03|336.83|337.66|335.46|0
1643734210000|2022-02-01 16:50:10|338.52|336.32|339.12|336.92|339.2|337|338.35|336.15|0
1643734220000|2022-02-01 16:50:20|338.86|336.66|339.38|337.18|339.38|337.18|338.69|336.49|0
1643734230000|2022-02-01 16:50:30|339.03|336.83|338|335.8|339.03|336.83|338|335.8|0
1643734240000|2022-02-01 16:50:40|338.69|336.49|338.52|336.32|338.69|336.49|338.52|336.32|0
1643734250000|2022-02-01 16:50:50|338.78|336.58|338.35|336.15|338.78|336.58|338.35|336.15|0
1643734260000|2022-02-01 16:51:00|338|335.8|336.98|334.78|338|335.8|336.98|334.78|0
1643734270000|2022-02-01 16:51:10|336.8|334.6|336.8|334.6|336.98|334.78|336.8|334.6|0
1643734280000|2022-02-01 16:51:20|337.15|334.95|337.49|335.29|337.49|335.29|337.15|334.95|0
1643734290000|2022-02-01 16:51:30|337.32|335.12|338|335.8|338|335.8|337.32|335.12|0
1643734300000|2022-02-01 16:51:40|338.35|336.15|338.35|336.15|338.35|336.15|338|335.8|0
1643734310000|2022-02-01 16:51:50|338.52|336.32|338.52|336.32|338.52|336.32|338.52|336.32|0
1643734320000|2022-02-01 16:52:00|338.35|336.15|338.86|336.66|338.86|336.66|338|335.8|0
1643734330000|2022-02-01 16:52:10|338.69|336.49|337.83|335.63|338.69|336.49|337.83|335.63|0
1643734340000|2022-02-01 16:52:20|338|335.8|338.43|336.23|338.43|336.23|337.83|335.63|0
1643734350000|2022-02-01 16:52:30|338.34|336.14|338.17|335.97|338.34|336.14|338.17|335.97|0
1643734360000|2022-02-01 16:52:40|337.92|335.72|338|335.8|338|335.8|337.83|335.63|0
1643734370000|2022-02-01 16:52:50|338.34|336.14|338.09|335.89|338.34|336.14|337.83|335.63|0
1643734380000|2022-02-01 16:53:00|338.17|335.97|338|335.8|338.17|335.97|337.66|335.46|0
1643734390000|2022-02-01 16:53:10|337.83|335.63|337.83|335.63|337.83|335.63|337.75|335.55|0
1643734400000|2022-02-01 16:53:20|337.49|335.29|337.32|335.12|337.66|335.46|337.32|335.12|0
1643734410000|2022-02-01 16:53:30|337.49|335.29|337.49|335.29|337.66|335.46|337.32|335.12|0
1643734420000|2022-02-01 16:53:40|337.32|335.12|337.32|335.12|337.41|335.21|337.32|335.12|0
1643734430000|2022-02-01 16:53:50|337.49|335.29|337.66|335.46|337.66|335.46|337.49|335.29|0
1643734440000|2022-02-01 16:54:00|337.41|335.21|337.32|335.12|337.75|335.55|337.32|335.12|0
1643734450000|2022-02-01 16:54:10|337.49|335.29|337.49|335.29|337.49|335.29|337.15|334.95|0
1643734460000|2022-02-01 16:54:20|337.32|335.12|336.63|334.43|337.32|335.12|336.63|334.43|0
1643734470000|2022-02-01 16:54:30|336.8|334.6|337.14|334.94|337.14|334.94|336.8|334.6|0
1643734480000|2022-02-01 16:54:40|336.97|334.77|337.32|335.12|337.32|335.12|336.97|334.77|0
1643734490000|2022-02-01 16:54:50|337.75|335.55|337.66|335.46|337.83|335.63|337.66|335.46|0
1643734500000|2022-02-01 16:55:00|336.97|334.77|337.83|335.63|337.83|335.63|336.8|334.6|0
1643734510000|2022-02-01 16:55:10|337.75|335.55|337.4|335.2|337.75|335.55|337.4|335.2|0
1643734520000|2022-02-01 16:55:20|337.66|335.46|337.66|335.46|337.66|335.46|337.4|335.2|0
1643734530000|2022-02-01 16:55:30|336.97|334.77|336.97|334.77|337.14|334.94|336.97|334.77|0
1643734540000|2022-02-01 16:55:40|336.8|334.6|337.14|334.94|337.14|334.94|336.8|334.6|0
1643734550000|2022-02-01 16:55:50|336.63|334.43|336.8|334.6|336.8|334.6|336.46|334.26|0
1643734560000|2022-02-01 16:56:00|337.14|334.94|336.97|334.77|337.32|335.12|336.97|334.77|0
1643734570000|2022-02-01 16:56:10|337.32|335.12|337.66|335.46|337.92|335.72|337.32|335.12|0
1643734580000|2022-02-01 16:56:20|337.32|335.12|337.14|334.94|337.4|335.2|337.06|334.86|0
1643734590000|2022-02-01 16:56:30|336.8|334.6|335.78|333.58|336.8|334.6|335.78|333.58|0
1643734600000|2022-02-01 16:56:40|335.61|333.41|335.95|333.75|335.95|333.75|335.61|333.41|0
1643734610000|2022-02-01 16:56:50|336.12|333.92|336.38|334.18|336.63|334.43|336.12|333.92|0
1643734620000|2022-02-01 16:57:00|336.46|334.26|335.78|333.58|336.46|334.26|335.78|333.58|0
1643734630000|2022-02-01 16:57:10|336.12|333.92|335.95|333.75|336.12|333.92|335.78|333.58|0
1643734640000|2022-02-01 16:57:20|335.78|333.58|335.61|333.41|335.78|333.58|335.61|333.41|0
1643734650000|2022-02-01 16:57:30|335.87|333.67|335.95|333.75|335.95|333.75|335.78|333.58|0
1643734660000|2022-02-01 16:57:40|335.78|333.58|335.86|333.66|335.95|333.75|335.78|333.58|0
1643734670000|2022-02-01 16:57:50|335.95|333.75|335.78|333.58|335.95|333.75|335.61|333.41|0
1643734680000|2022-02-01 16:58:00|335.61|333.41|335.09|332.89|335.61|333.41|335.09|332.89|0
1643734690000|2022-02-01 16:58:10|334.75|332.55|334.41|332.21|334.75|332.55|334.41|332.21|0
1643734700000|2022-02-01 16:58:20|334.33|332.13|334.58|332.38|334.58|332.38|334.33|332.13|0
1643734710000|2022-02-01 16:58:30|334.41|332.21|334.24|332.04|334.41|332.21|334.24|332.04|0
1643734720000|2022-02-01 16:58:40|334.41|332.21|334.58|332.38|334.75|332.55|334.41|332.21|0
1643734730000|2022-02-01 16:58:50|334.41|332.21|333.73|331.53|334.41|332.21|333.73|331.53|0
1643734740000|2022-02-01 16:59:00|333.56|331.36|334.07|331.87|334.07|331.87|333.56|331.36|0
1643734750000|2022-02-01 16:59:10|334.41|332.21|334.07|331.87|334.41|332.21|334.07|331.87|0
1643734760000|2022-02-01 16:59:20|334.24|332.04|334.58|332.38|334.67|332.47|334.24|332.04|0
1643734770000|2022-02-01 16:59:30|334.75|332.55|336.29|334.09|336.29|334.09|334.75|332.55|0
1643734780000|2022-02-01 16:59:40|336.46|334.26|336.46|334.26|336.97|334.77|336.46|334.26|0
1643734790000|2022-02-01 16:59:50|335.6|333.4|335.6|333.4|335.6|333.4|335.43|333.23|0
1643734800000|2022-02-01 17:00:00|335.86|333.66|336.03|333.83|336.03|333.83|335.43|333.23|0
1643734810000|2022-02-01 17:00:10|336.63|334.43|336.8|334.6|337.66|335.46|336.63|334.43|0
1643734820000|2022-02-01 17:00:20|336.46|334.26|337.31|335.11|337.31|335.11|336.46|334.26|0
1643734830000|2022-02-01 17:00:30|336.72|334.52|336.63|334.43|336.72|334.52|336.55|334.35|0
1643734840000|2022-02-01 17:00:40|336.29|334.09|336.46|334.26|336.46|334.26|336.29|334.09|0
1643734850000|2022-02-01 17:00:50|336.29|334.09|336.63|334.43|336.63|334.43|336.29|334.09|0
1643734860000|2022-02-01 17:01:00|336.46|334.26|335.43|333.23|336.46|334.26|335.26|333.06|0
1643734870000|2022-02-01 17:01:10|335.6|333.4|335.26|333.06|335.6|333.4|335.26|333.06|0
1643734880000|2022-02-01 17:01:20|335.09|332.89|335.26|333.06|335.26|333.06|335.09|332.89|0
1643734890000|2022-02-01 17:01:30|335.09|332.89|335.52|333.32|335.6|333.4|335.09|332.89|0
1643734900000|2022-02-01 17:01:40|335.95|333.75|335.52|333.32|335.95|333.75|335.52|333.32|0
1643734910000|2022-02-01 17:01:50|335.43|333.23|335.26|333.06|335.43|333.23|335.26|333.06|0
1643734920000|2022-02-01 17:02:00|334.75|332.55|334.41|332.21|334.75|332.55|334.41|332.21|0
1643734930000|2022-02-01 17:02:10|334.58|332.38|334.75|332.55|335.09|332.89|334.58|332.38|0
1643734940000|2022-02-01 17:02:20|335.01|332.81|335.77|333.57|335.77|333.57|335.01|332.81|0
1643734950000|2022-02-01 17:02:30|335.52|333.32|335.94|333.74|335.94|333.74|335.52|333.32|0
1643734960000|2022-02-01 17:02:40|336.03|333.83|336.12|333.92|336.29|334.09|335.86|333.66|0
1643734970000|2022-02-01 17:02:50|335.77|333.57|335.18|332.98|335.77|333.57|335.18|332.98|0
1643734980000|2022-02-01 17:03:00|335.26|333.06|335.26|333.06|335.35|333.15|335.09|332.89|0
1643734990000|2022-02-01 17:03:10|335.09|332.89|335.01|332.81|335.6|333.4|335.01|332.81|0
1643735000000|2022-02-01 17:03:20|335.43|333.23|335.43|333.23|335.77|333.57|335.43|333.23|0
1643735010000|2022-02-01 17:03:30|335.35|333.15|335.86|333.66|335.94|333.74|335.26|333.06|0
1643735020000|2022-02-01 17:03:40|335.94|333.74|335.43|333.23|335.94|333.74|335.43|333.23|0
1643735030000|2022-02-01 17:03:50|335.6|333.4|335.26|333.06|335.6|333.4|335.26|333.06|0
1643735040000|2022-02-01 17:04:00|335.09|332.89|335.43|333.23|335.43|333.23|335.09|332.89|0
1643735050000|2022-02-01 17:04:10|335.26|333.06|335.94|333.74|335.94|333.74|335.26|333.06|0
1643735060000|2022-02-01 17:04:20|336.12|333.92|336.63|334.43|336.63|334.43|336.12|333.92|0
1643735070000|2022-02-01 17:04:30|336.8|334.6|336.72|334.52|336.8|334.6|336.72|334.52|0
1643735080000|2022-02-01 17:04:40|336.63|334.43|337.83|335.63|338.51|336.31|336.63|334.43|0
1643735090000|2022-02-01 17:04:50|337.74|335.54|338|335.8|338.17|335.97|337.74|335.54|0
1643735100000|2022-02-01 17:05:00|337.48|335.28|337.48|335.28|337.65|335.45|337.48|335.28|0
1643735110000|2022-02-01 17:05:10|337.23|335.03|337.4|335.2|337.57|335.37|337.23|335.03|0
1643735120000|2022-02-01 17:05:20|337.48|335.28|339.2|337|339.2|337|337.48|335.28|0
1643735130000|2022-02-01 17:05:30|338.68|336.48|338|335.8|338.68|336.48|338|335.8|0
1643735140000|2022-02-01 17:05:40|338.17|335.97|338|335.8|338.17|335.97|337.74|335.54|0
1643735150000|2022-02-01 17:05:50|338.17|335.97|338|335.8|338.17|335.97|338|335.8|0
1643735160000|2022-02-01 17:06:00|337.83|335.63|337.65|335.45|337.83|335.63|337.23|335.03|0
1643735170000|2022-02-01 17:06:10|337.31|335.11|337.48|335.28|337.65|335.45|337.23|335.03|0
1643735180000|2022-02-01 17:06:20|337.23|335.03|336.97|334.77|337.57|335.37|336.97|334.77|0
1643735190000|2022-02-01 17:06:30|337.14|334.94|337.31|335.11|337.48|335.28|337.14|334.94|0
1643735200000|2022-02-01 17:06:40|336.97|334.77|336.97|334.77|337.14|334.94|336.97|334.77|0
1643735210000|2022-02-01 17:06:50|337.31|335.11|337.31|335.11|337.31|335.11|337.14|334.94|0
1643735220000|2022-02-01 17:07:00|337.48|335.28|337.31|335.11|337.48|335.28|337.14|334.94|0
1643735230000|2022-02-01 17:07:10|337.48|335.28|337.14|334.94|337.48|335.28|337.14|334.94|0
1643735240000|2022-02-01 17:07:20|337.23|335.03|337.14|334.94|337.23|335.03|337.14|334.94|0
1643735250000|2022-02-01 17:07:30|337.31|335.11|337.14|334.94|337.31|335.11|337.14|334.94|0
1643735260000|2022-02-01 17:07:40|336.97|334.77|336.8|334.6|337.31|335.11|336.8|334.6|0
1643735270000|2022-02-01 17:07:50|336.97|334.77|336.46|334.26|336.97|334.77|336.46|334.26|0
1643735280000|2022-02-01 17:08:00|336.8|334.6|336.97|334.77|336.97|334.77|336.63|334.43|0
1643735290000|2022-02-01 17:08:10|336.8|334.6|336.97|334.77|337.14|334.94|336.8|334.6|0
1643735300000|2022-02-01 17:08:20|337.31|335.11|337.48|335.28|337.65|335.45|337.31|335.11|0
1643735310000|2022-02-01 17:08:30|337.57|335.37|337.23|335.03|337.65|335.45|337.23|335.03|0
1643735320000|2022-02-01 17:08:40|337.4|335.2|337.31|335.11|337.4|335.2|337.23|335.03|0
1643735330000|2022-02-01 17:08:50|337.74|335.54|337.31|335.11|337.74|335.54|337.31|335.11|0
1643735340000|2022-02-01 17:09:00|337.14|334.94|337.14|334.94|337.14|334.94|336.8|334.6|0
1643735350000|2022-02-01 17:09:10|337.65|335.45|337.82|335.62|338|335.8|337.65|335.45|0
1643735360000|2022-02-01 17:09:20|337.48|335.28|338.17|335.97|338.17|335.97|337.48|335.28|0
1643735370000|2022-02-01 17:09:30|338.34|336.14|338.6|336.4|338.68|336.48|338.34|336.14|0
1643735380000|2022-02-01 17:09:40|338.08|335.88|337.91|335.71|338.08|335.88|337.91|335.71|0
1643735390000|2022-02-01 17:09:50|338.34|336.14|338.51|336.31|338.51|336.31|338.34|336.14|0
1643735400000|2022-02-01 17:10:00|338.34|336.14|338.43|336.23|338.51|336.31|337.99|335.79|0
1643735410000|2022-02-01 17:10:10|338.34|336.14|337.99|335.79|338.34|336.14|337.99|335.79|0
1643735420000|2022-02-01 17:10:20|338.17|335.97|340.23|338.03|340.23|338.03|338.17|335.97|0
1643735430000|2022-02-01 17:10:30|340.57|338.37|340.4|338.2|340.57|338.37|339.71|337.51|0
1643735440000|2022-02-01 17:10:40|340.49|338.29|340.57|338.37|340.57|338.37|340.23|338.03|0
1643735450000|2022-02-01 17:10:50|340.74|338.54|340.32|338.12|340.74|338.54|340.32|338.12|0
1643735460000|2022-02-01 17:11:00|340.05|337.85|341.6|339.4|341.6|339.4|340.05|337.85|0
1643735470000|2022-02-01 17:11:10|342.12|339.92|341.78|339.58|342.12|339.92|341.6|339.4|0
1643735480000|2022-02-01 17:11:20|341.6|339.4|341.6|339.4|341.6|339.4|341.6|339.4|0
1643735490000|2022-02-01 17:11:30|341.43|339.23|341.26|339.06|341.6|339.4|341.26|339.06|0
1643735500000|2022-02-01 17:11:40|341.35|339.15|340.83|338.63|341.35|339.15|340.83|338.63|0
1643735510000|2022-02-01 17:11:50|340.57|338.37|340.57|338.37|340.74|338.54|340.57|338.37|0
1643735520000|2022-02-01 17:12:00|340.4|338.2|340.4|338.2|340.4|338.2|340.23|338.03|0
1643735530000|2022-02-01 17:12:10|340.49|338.29|341.26|339.06|341.26|339.06|340.49|338.29|0
1643735540000|2022-02-01 17:12:20|341.78|339.58|341.95|339.75|342.12|339.92|341.78|339.58|0
1643735550000|2022-02-01 17:12:30|341.78|339.58|341.52|339.32|341.78|339.58|341.52|339.32|0
1643735560000|2022-02-01 17:12:40|341.6|339.4|342.47|340.27|342.47|340.27|341.6|339.4|0
1643735570000|2022-02-01 17:12:50|342.81|340.61|342.81|340.61|342.81|340.61|342.64|340.44|0
1643735580000|2022-02-01 17:13:00|342.29|340.09|341.95|339.75|342.29|340.09|341.95|339.75|0
1643735590000|2022-02-01 17:13:10|342.12|339.92|342.12|339.92|342.12|339.92|342.04|339.84|0
1643735600000|2022-02-01 17:13:20|341.78|339.58|341.78|339.58|341.78|339.58|341.6|339.4|0
1643735610000|2022-02-01 17:13:30|342.04|339.84|342.12|339.92|342.12|339.92|341.78|339.58|0
1643735620000|2022-02-01 17:13:40|341.95|339.75|341.95|339.75|341.95|339.75|341.6|339.4|0
1643735630000|2022-02-01 17:13:50|341.78|339.58|341.87|339.67|341.95|339.75|341.6|339.4|0
1643735640000|2022-02-01 17:14:00|341.69|339.49|341.78|339.58|341.95|339.75|341.69|339.49|0
1643735650000|2022-02-01 17:14:10|341.95|339.75|341.95|339.75|342.21|340.01|341.95|339.75|0
1643735660000|2022-02-01 17:14:20|341.78|339.58|341.78|339.58|341.95|339.75|341.78|339.58|0
1643735670000|2022-02-01 17:14:30|341.6|339.4|341.43|339.23|341.6|339.4|341.09|338.89|0
1643735680000|2022-02-01 17:14:40|341.26|339.06|341.18|338.98|341.43|339.23|341.18|338.98|0
1643735690000|2022-02-01 17:14:50|341.26|339.06|340.91|338.71|341.26|339.06|340.91|338.71|0
1643735700000|2022-02-01 17:15:00|340.74|338.54|340.74|338.54|340.74|338.54|340.74|338.54|0
1643735710000|2022-02-01 17:15:10|340.05|337.85|339.88|337.68|340.22|338.02|339.88|337.68|0
1643735720000|2022-02-01 17:15:20|340.05|337.85|340.4|338.2|340.4|338.2|340.05|337.85|0
1643735730000|2022-02-01 17:15:30|340.22|338.02|340.22|338.02|340.22|338.02|340.05|337.85|0
1643735740000|2022-02-01 17:15:40|339.88|337.68|339.19|336.99|339.88|337.68|339.19|336.99|0
1643735750000|2022-02-01 17:15:50|339.02|336.82|339.71|337.51|339.71|337.51|339.02|336.82|0
1643735760000|2022-02-01 17:16:00|339.63|337.43|338.94|336.74|339.63|337.43|338.94|336.74|0
1643735770000|2022-02-01 17:16:10|339.19|336.99|339.11|336.91|339.54|337.34|339.11|336.91|0
1643735780000|2022-02-01 17:16:20|339.36|337.16|339.36|337.16|339.54|337.34|339.28|337.08|0
1643735790000|2022-02-01 17:16:30|339.63|337.43|339.88|337.68|339.88|337.68|339.54|337.34|0
1643735800000|2022-02-01 17:16:40|340.4|338.2|340.4|338.2|340.4|338.2|340.22|338.02|0
1643735810000|2022-02-01 17:16:50|340.05|337.85|339.71|337.51|340.05|337.85|339.71|337.51|0
1643735820000|2022-02-01 17:17:00|339.54|337.34|339.54|337.34|339.54|337.34|339.54|337.34|0
1643735830000|2022-02-01 17:17:10|339.63|337.43|340.4|338.2|340.4|338.2|339.63|337.43|0
1643735840000|2022-02-01 17:17:20|340.57|338.37|340.4|338.2|340.57|338.37|340.22|338.02|0
1643735850000|2022-02-01 17:17:30|340.57|338.37|340.57|338.37|340.74|338.54|340.57|338.37|0
1643735860000|2022-02-01 17:17:40|340.74|338.54|340.4|338.2|340.74|338.54|340.4|338.2|0
1643735870000|2022-02-01 17:17:50|340.31|338.11|339.8|337.6|340.31|338.11|339.8|337.6|0
1643735880000|2022-02-01 17:18:00|339.54|337.34|339.02|336.82|339.54|337.34|339.02|336.82|0
1643735890000|2022-02-01 17:18:10|339.19|336.99|338.68|336.48|339.19|336.99|338.68|336.48|0
1643735900000|2022-02-01 17:18:20|338.85|336.65|339.36|337.16|339.36|337.16|338.85|336.65|0
1643735910000|2022-02-01 17:18:30|339.11|336.91|338.51|336.31|339.11|336.91|338.51|336.31|0
1643735920000|2022-02-01 17:18:40|338.33|336.13|338.33|336.13|338.33|336.13|338.16|335.96|0
1643735930000|2022-02-01 17:18:50|338.16|335.96|338.16|335.96|338.33|336.13|338.16|335.96|0
1643735940000|2022-02-01 17:19:00|337.99|335.79|337.99|335.79|337.99|335.79|337.99|335.79|0
1643735950000|2022-02-01 17:19:10|338.16|335.96|338.51|336.31|338.51|336.31|338.16|335.96|0
1643735960000|2022-02-01 17:19:20|338.33|336.13|338.68|336.48|338.68|336.48|338.33|336.13|0
1643735970000|2022-02-01 17:19:30|338.33|336.13|338.33|336.13|338.68|336.48|338.16|335.96|0
1643735980000|2022-02-01 17:19:40|337.99|335.79|338.16|335.96|338.16|335.96|337.82|335.62|0
1643735990000|2022-02-01 17:19:50|338.33|336.13|338.68|336.48|338.68|336.48|338.33|336.13|0
1643736000000|2022-02-01 17:20:00|338.33|336.13|338.16|335.96|338.42|336.22|337.99|335.79|0
1643736010000|2022-02-01 17:20:10|337.99|335.79|338.33|336.13|338.59|336.39|337.99|335.79|0
1643736020000|2022-02-01 17:20:20|338.68|336.48|338.94|336.74|338.94|336.74|338.68|336.48|0
1643736030000|2022-02-01 17:20:30|338.85|336.65|338.68|336.48|339.02|336.82|338.68|336.48|0
1643736040000|2022-02-01 17:20:40|338.85|336.65|338.68|336.48|338.85|336.65|338.68|336.48|0
1643736050000|2022-02-01 17:20:50|338.5|336.3|338.16|335.96|338.5|336.3|337.82|335.62|0
1643736060000|2022-02-01 17:21:00|337.99|335.79|337.48|335.28|337.99|335.79|337.48|335.28|0
1643736070000|2022-02-01 17:21:10|337.65|335.45|337.65|335.45|337.65|335.45|337.65|335.45|0
1643736080000|2022-02-01 17:21:20|337.48|335.28|337.39|335.19|337.57|335.37|337.39|335.19|0
1643736090000|2022-02-01 17:21:30|337.99|335.79|338.16|335.96|338.16|335.96|337.99|335.79|0
1643736100000|2022-02-01 17:21:40|337.99|335.79|337.91|335.71|338.08|335.88|337.91|335.71|0
1643736110000|2022-02-01 17:21:50|337.82|335.62|337.99|335.79|337.99|335.79|337.82|335.62|0
1643736120000|2022-02-01 17:22:00|338.16|335.96|338.33|336.13|338.33|336.13|338.16|335.96|0
1643736130000|2022-02-01 17:22:10|339.19|336.99|339.53|337.33|339.53|337.33|339.19|336.99|0
1643736140000|2022-02-01 17:22:20|339.02|336.82|339.19|336.99|339.19|336.99|338.85|336.65|0
1643736150000|2022-02-01 17:22:30|339.11|336.91|339.19|336.99|339.19|336.99|339.02|336.82|0
1643736160000|2022-02-01 17:22:40|339.36|337.16|339.71|337.51|339.71|337.51|339.36|337.16|0
1643736170000|2022-02-01 17:22:50|339.88|337.68|340.05|337.85|340.05|337.85|339.88|337.68|0
1643736180000|2022-02-01 17:23:00|339.71|337.51|340.74|338.54|340.74|338.54|339.53|337.33|0
1643736190000|2022-02-01 17:23:10|341.17|338.97|341.25|339.05|341.25|339.05|340.91|338.71|0
1643736200000|2022-02-01 17:23:20|341.08|338.88|340.74|338.54|341.08|338.88|340.57|338.37|0
1643736210000|2022-02-01 17:23:30|340.57|338.37|340.05|337.85|340.57|338.37|340.05|337.85|0
1643736220000|2022-02-01 17:23:40|339.88|337.68|339.36|337.16|339.88|337.68|339.36|337.16|0
1643736230000|2022-02-01 17:23:50|339.53|337.33|338.68|336.48|339.53|337.33|338.68|336.48|0
1643736240000|2022-02-01 17:24:00|339.02|336.82|338.67|336.47|339.02|336.82|338.67|336.47|0
1643736250000|2022-02-01 17:24:10|338.85|336.65|339.19|336.99|339.19|336.99|338.85|336.65|0
1643736260000|2022-02-01 17:24:20|339.53|337.33|339.28|337.08|339.53|337.33|339.28|337.08|0
1643736270000|2022-02-01 17:24:30|339.19|336.99|338.5|336.3|339.19|336.99|338.5|336.3|0
1643736280000|2022-02-01 17:24:40|338.16|335.96|338.5|336.3|338.5|336.3|338.16|335.96|0
1643736290000|2022-02-01 17:24:50|338.33|336.13|338.5|336.3|338.5|336.3|338.25|336.05|0
1643736300000|2022-02-01 17:25:00|339.19|336.99|338.76|336.56|339.19|336.99|338.76|336.56|0
1643736310000|2022-02-01 17:25:10|337.99|335.79|338.85|336.65|338.85|336.65|337.99|335.79|0
1643736320000|2022-02-01 17:25:20|339.02|336.82|339.88|337.68|339.88|337.68|339.02|336.82|0
1643736330000|2022-02-01 17:25:30|339.97|337.77|339.88|337.68|339.97|337.77|339.53|337.33|0
1643736340000|2022-02-01 17:25:40|339.7|337.5|339.88|337.68|339.88|337.68|339.7|337.5|0
1643736350000|2022-02-01 17:25:50|340.05|337.85|340.05|337.85|340.74|338.54|340.05|337.85|0
1643736360000|2022-02-01 17:26:00|340.22|338.02|339.7|337.5|340.22|338.02|339.7|337.5|0
1643736370000|2022-02-01 17:26:10|339.88|337.68|340.31|338.11|340.56|338.36|339.88|337.68|0
1643736380000|2022-02-01 17:26:20|340.39|338.19|340.56|338.36|340.56|338.36|340.39|338.19|0
1643736390000|2022-02-01 17:26:30|341.77|339.57|342.29|340.09|342.29|340.09|341.77|339.57|0
1643736400000|2022-02-01 17:26:40|341.77|339.57|341.08|338.88|341.77|339.57|340.91|338.71|0
1643736410000|2022-02-01 17:26:50|341.51|339.31|341.77|339.57|341.77|339.57|341.25|339.05|0
1643736420000|2022-02-01 17:27:00|341.86|339.66|342.98|340.78|342.98|340.78|341.86|339.66|0
1643736430000|2022-02-01 17:27:10|343.32|341.12|342.46|340.26|343.32|341.12|342.46|340.26|0
1643736440000|2022-02-01 17:27:20|342.29|340.09|342.11|339.91|342.46|340.26|342.11|339.91|0
1643736450000|2022-02-01 17:27:30|342.29|340.09|341.77|339.57|342.29|340.09|341.77|339.57|0
1643736460000|2022-02-01 17:27:40|341.6|339.4|341.08|338.88|341.77|339.57|341.08|338.88|0
1643736470000|2022-02-01 17:27:50|341.25|339.05|341.08|338.88|341.25|339.05|341|338.8|0
1643736480000|2022-02-01 17:28:00|340.91|338.71|340.91|338.71|341.34|339.14|340.91|338.71|0
1643736490000|2022-02-01 17:28:10|341.08|338.88|341.42|339.22|341.42|339.22|341.08|338.88|0
1643736500000|2022-02-01 17:28:20|341.08|338.88|341.42|339.22|341.42|339.22|341.08|338.88|0
1643736510000|2022-02-01 17:28:30|341.25|339.05|341.42|339.22|341.42|339.22|341.25|339.05|0
1643736520000|2022-02-01 17:28:40|341.25|339.05|341.25|339.05|341.25|339.05|341.25|339.05|0
1643736530000|2022-02-01 17:28:50|341.42|339.22|341.17|338.97|341.42|339.22|341.08|338.88|0
1643736540000|2022-02-01 17:29:00|341.08|338.88|341.77|339.57|341.77|339.57|341.08|338.88|0
1643736550000|2022-02-01 17:29:10|341.34|339.14|340.56|338.36|341.34|339.14|340.56|338.36|0
1643736560000|2022-02-01 17:29:20|340.74|338.54|339.87|337.67|340.91|338.71|339.87|337.67|0
1643736570000|2022-02-01 17:29:30|340.05|337.85|340.22|338.02|340.22|338.02|339.87|337.67|0
1643736580000|2022-02-01 17:29:40|340.05|337.85|340.05|337.85|340.22|338.02|340.05|337.85|0
1643736590000|2022-02-01 17:29:50|339.7|337.5|339.87|337.67|339.87|337.67|339.62|337.42|0
1643736600000|2022-02-01 17:30:00|339.7|337.5|339.7|337.5|339.87|337.67|339.62|337.42|0
1643736610000|2022-02-01 17:30:10|339.87|337.67|340.91|338.71|340.91|338.71|339.87|337.67|0
1643736620000|2022-02-01 17:30:20|341.08|338.88|340.73|338.53|341.08|338.88|340.73|338.53|0
1643736630000|2022-02-01 17:30:30|340.56|338.36|340.39|338.19|340.91|338.71|340.39|338.19|0
1643736640000|2022-02-01 17:30:40|340.56|338.36|340.39|338.19|340.56|338.36|340.39|338.19|0
1643736650000|2022-02-01 17:30:50|340.65|338.45|340.91|338.71|340.91|338.71|340.56|338.36|0
1643736660000|2022-02-01 17:31:00|341.42|339.22|342.11|339.91|342.11|339.91|341.42|339.22|0
1643736670000|2022-02-01 17:31:10|342.63|340.43|342.29|340.09|342.98|340.78|342.29|340.09|0
1643736680000|2022-02-01 17:31:20|341.94|339.74|342.03|339.83|342.03|339.83|341.77|339.57|0
1643736690000|2022-02-01 17:31:30|342.11|339.91|341.6|339.4|342.2|340|341.6|339.4|0
1643736700000|2022-02-01 17:31:40|341.25|339.05|340.73|338.53|341.25|339.05|340.73|338.53|0
1643736710000|2022-02-01 17:31:50|341.08|338.88|341.42|339.22|341.6|339.4|341.08|338.88|0
1643736720000|2022-02-01 17:32:00|341.08|338.88|341.08|338.88|341.08|338.88|340.91|338.71|0
1643736730000|2022-02-01 17:32:10|341.25|339.05|342.29|340.09|342.29|340.09|341.25|339.05|0
1643736740000|2022-02-01 17:32:20|342.63|340.43|342.03|339.83|342.63|340.43|341.94|339.74|0
1643736750000|2022-02-01 17:32:30|341.42|339.22|341.86|339.66|341.94|339.74|341.42|339.22|0
1643736760000|2022-02-01 17:32:40|341.94|339.74|342.98|340.78|342.98|340.78|341.94|339.74|0
1643736770000|2022-02-01 17:32:50|343.07|340.87|343.15|340.95|343.76|341.56|342.98|340.78|0
1643736780000|2022-02-01 17:33:00|344.01|341.81|346.27|344.07|346.27|344.07|344.01|341.81|0
1643736790000|2022-02-01 17:33:10|346.44|344.24|345.05|342.85|346.44|344.24|345.05|342.85|0
1643736800000|2022-02-01 17:33:20|344.88|342.68|345.57|343.37|345.57|343.37|344.88|342.68|0
1643736810000|2022-02-01 17:33:30|346.09|343.89|346.09|343.89|346.61|344.41|346.09|343.89|0
1643736820000|2022-02-01 17:33:40|345.4|343.2|346.79|344.59|346.79|344.59|345.4|343.2|0
1643736830000|2022-02-01 17:33:50|346.96|344.76|347.14|344.94|347.14|344.94|346.96|344.76|0
1643736840000|2022-02-01 17:34:00|346.96|344.76|347.14|344.94|347.14|344.94|346.96|344.76|0
1643736850000|2022-02-01 17:34:10|347.23|345.03|347.14|344.94|347.31|345.11|347.14|344.94|0
1643736860000|2022-02-01 17:34:20|346.79|344.59|346.36|344.16|346.96|344.76|346.36|344.16|0
1643736870000|2022-02-01 17:34:30|346.44|344.24|346.61|344.41|346.79|344.59|346.44|344.24|0
1643736880000|2022-02-01 17:34:40|346.44|344.24|346.79|344.59|346.79|344.59|346.44|344.24|0
1643736890000|2022-02-01 17:34:50|346.7|344.5|346.44|344.24|346.7|344.5|346.44|344.24|0
1643736900000|2022-02-01 17:35:00|346.09|343.89|345.92|343.72|346.09|343.89|345.92|343.72|0
1643736910000|2022-02-01 17:35:10|346.09|343.89|346.01|343.81|346.09|343.89|345.92|343.72|0
1643736920000|2022-02-01 17:35:20|345.66|343.46|346.09|343.89|346.09|343.89|345.66|343.46|0
1643736930000|2022-02-01 17:35:30|345.92|343.72|345.75|343.55|345.92|343.72|345.49|343.29|0
1643736940000|2022-02-01 17:35:40|345.49|343.29|345.05|342.85|345.49|343.29|345.05|342.85|0
1643736950000|2022-02-01 17:35:50|345.75|343.55|345.23|343.03|345.75|343.55|345.23|343.03|0
1643736960000|2022-02-01 17:36:00|345.05|342.85|345.49|343.29|345.49|343.29|345.05|342.85|0
1643736970000|2022-02-01 17:36:10|345.4|343.2|345.05|342.85|345.4|343.2|344.7|342.5|0
1643736980000|2022-02-01 17:36:20|345.22|343.02|345.4|343.2|345.57|343.37|345.22|343.02|0
1643736990000|2022-02-01 17:36:30|345.57|343.37|345.32|343.12|345.57|343.37|345.32|343.12|0
1643737000000|2022-02-01 17:36:40|345.57|343.37|345.22|343.02|345.57|343.37|345.22|343.02|0
1643737010000|2022-02-01 17:36:50|345.4|343.2|344.97|342.77|345.4|343.2|344.97|342.77|0
1643737020000|2022-02-01 17:37:00|344.36|342.16|344.18|341.98|344.36|342.16|343.84|341.64|0
1643737030000|2022-02-01 17:37:10|344.01|341.81|344.27|342.07|344.53|342.33|344.01|341.81|0
1643737040000|2022-02-01 17:37:20|344.36|342.16|344.18|341.98|344.36|342.16|344.18|341.98|0
1643737050000|2022-02-01 17:37:30|343.15|340.95|343.32|341.12|343.41|341.21|343.15|340.95|0
1643737060000|2022-02-01 17:37:40|343.49|341.29|342.8|340.6|343.49|341.29|342.55|340.35|0
1643737070000|2022-02-01 17:37:50|342.97|340.77|343.06|340.86|343.15|340.95|342.97|340.77|0
1643737080000|2022-02-01 17:38:00|342.63|340.43|342.97|340.77|342.97|340.77|342.63|340.43|0
1643737090000|2022-02-01 17:38:10|342.8|340.6|342.63|340.43|342.8|340.6|342.46|340.26|0
1643737100000|2022-02-01 17:38:20|342.28|340.08|342.63|340.43|342.63|340.43|342.28|340.08|0
1643737110000|2022-02-01 17:38:30|342.97|340.77|342.97|340.77|343.32|341.12|342.97|340.77|0
1643737120000|2022-02-01 17:38:40|342.46|340.26|342.37|340.17|342.63|340.43|342.28|340.08|0
1643737130000|2022-02-01 17:38:50|342.8|340.6|342.46|340.26|342.8|340.6|342.46|340.26|0
1643737140000|2022-02-01 17:39:00|342.8|340.6|342.63|340.43|342.8|340.6|342.63|340.43|0
1643737150000|2022-02-01 17:39:10|342.46|340.26|342.46|340.26|342.46|340.26|342.28|340.08|0
1643737160000|2022-02-01 17:39:20|342.97|340.77|343.32|341.12|343.41|341.21|342.97|340.77|0
1643737170000|2022-02-01 17:39:30|343.15|340.95|344.18|341.98|344.18|341.98|343.15|340.95|0
1643737180000|2022-02-01 17:39:40|343.66|341.46|343.58|341.38|343.75|341.55|343.58|341.38|0
1643737190000|2022-02-01 17:39:50|343.84|341.64|343.84|341.64|344.01|341.81|343.75|341.55|0
1643737200000|2022-02-01 17:40:00|343.66|341.46|342.97|340.77|343.66|341.46|342.97|340.77|0
1643737210000|2022-02-01 17:40:10|343.41|341.21|343.06|340.86|343.41|341.21|342.89|340.69|0
1643737220000|2022-02-01 17:40:20|342.72|340.52|342.97|340.77|343.06|340.86|342.63|340.43|0
1643737230000|2022-02-01 17:40:30|342.8|340.6|342.63|340.43|342.89|340.69|342.63|340.43|0
1643737240000|2022-02-01 17:40:40|342.28|340.08|342.37|340.17|342.45|340.25|342.28|340.08|0
1643737250000|2022-02-01 17:40:50|342.28|340.08|342.11|339.91|342.28|340.08|342.11|339.91|0
1643737260000|2022-02-01 17:41:00|341.76|339.56|341.25|339.05|341.76|339.56|341.25|339.05|0
1643737270000|2022-02-01 17:41:10|340.9|338.7|342.11|339.91|342.11|339.91|340.9|338.7|0
1643737280000|2022-02-01 17:41:20|341.94|339.74|341.94|339.74|341.94|339.74|341.94|339.74|0
1643737290000|2022-02-01 17:41:30|342.11|339.91|341.16|338.96|342.11|339.91|341.16|338.96|0
1643737300000|2022-02-01 17:41:40|341.59|339.39|342.11|339.91|342.11|339.91|341.59|339.39|0
1643737310000|2022-02-01 17:41:50|342.2|340|342.45|340.25|342.45|340.25|342.2|340|0
1643737320000|2022-02-01 17:42:00|342.63|340.43|342.11|339.91|342.63|340.43|342.11|339.91|0
1643737330000|2022-02-01 17:42:10|342.45|340.25|342.63|340.43|342.8|340.6|342.45|340.25|0
1643737340000|2022-02-01 17:42:20|342.72|340.52|343.49|341.29|343.49|341.29|342.72|340.52|0
1643737350000|2022-02-01 17:42:30|343.23|341.03|343.14|340.94|343.49|341.29|343.06|340.86|0
1643737360000|2022-02-01 17:42:40|343.49|341.29|343.49|341.29|343.66|341.46|343.49|341.29|0
1643737370000|2022-02-01 17:42:50|343.84|341.64|343.66|341.46|343.84|341.64|343.66|341.46|0
1643737380000|2022-02-01 17:43:00|343.75|341.55|344.88|342.68|344.88|342.68|343.66|341.46|0
1643737390000|2022-02-01 17:43:10|344.7|342.5|344.36|342.16|344.7|342.5|344.01|341.81|0
1643737400000|2022-02-01 17:43:20|344.18|341.98|343.75|341.55|344.27|342.07|343.75|341.55|0
1643737410000|2022-02-01 17:43:30|342.89|340.69|342.97|340.77|343.14|340.94|342.89|340.69|0
1643737420000|2022-02-01 17:43:40|343.14|340.94|342.8|340.6|343.14|340.94|342.8|340.6|0
1643737430000|2022-02-01 17:43:50|342.45|340.25|342.97|340.77|342.97|340.77|342.45|340.25|0
1643737440000|2022-02-01 17:44:00|342.63|340.43|342.63|340.43|342.8|340.6|342.63|340.43|0
1643737450000|2022-02-01 17:44:10|342.54|340.34|342.63|340.43|342.8|340.6|342.54|340.34|0
1643737460000|2022-02-01 17:44:20|342.72|340.52|343.32|341.12|343.32|341.12|342.72|340.52|0
1643737470000|2022-02-01 17:44:30|343.75|341.55|343.32|341.12|343.75|341.55|343.32|341.12|0
1643737480000|2022-02-01 17:44:40|343.66|341.46|343.66|341.46|343.93|341.73|343.66|341.46|0
1643737490000|2022-02-01 17:44:50|343.49|341.29|343.41|341.21|343.66|341.46|343.41|341.21|0
1643737500000|2022-02-01 17:45:00|343.49|341.29|342.63|340.43|343.49|341.29|342.63|340.43|0
1643737510000|2022-02-01 17:45:10|342.97|340.77|342.97|340.77|343.06|340.86|342.97|340.77|0
1643737520000|2022-02-01 17:45:20|342.8|340.6|342.8|340.6|343.14|340.94|342.8|340.6|0
1643737530000|2022-02-01 17:45:30|342.63|340.43|342.37|340.17|342.63|340.43|342.28|340.08|0
1643737540000|2022-02-01 17:45:40|342.63|340.43|342.63|340.43|342.63|340.43|342.54|340.34|0
1643737550000|2022-02-01 17:45:50|342.8|340.6|342.8|340.6|342.97|340.77|342.8|340.6|0
1643737560000|2022-02-01 17:46:00|342.97|340.77|344.01|341.81|344.01|341.81|342.97|340.77|0
1643737570000|2022-02-01 17:46:10|344.1|341.9|343.58|341.38|344.1|341.9|343.58|341.38|0
1643737580000|2022-02-01 17:46:20|343.75|341.55|344.18|341.98|344.18|341.98|343.66|341.46|0
1643737590000|2022-02-01 17:46:30|343.83|341.63|344.87|342.67|344.87|342.67|343.83|341.63|0
1643737600000|2022-02-01 17:46:40|345.22|343.02|345.39|343.19|345.39|343.19|344.96|342.76|0
1643737610000|2022-02-01 17:46:50|345.31|343.11|344.7|342.5|345.31|343.11|344.53|342.33|0
1643737620000|2022-02-01 17:47:00|344.35|342.15|344.27|342.07|344.35|342.15|344.27|342.07|0
1643737630000|2022-02-01 17:47:10|344.35|342.15|345.57|343.37|345.57|343.37|344.35|342.15|0
1643737640000|2022-02-01 17:47:20|345.22|343.02|344.79|342.59|345.57|343.37|344.79|342.59|0
1643737650000|2022-02-01 17:47:30|345.05|342.85|344.35|342.15|345.05|342.85|344.35|342.15|0
1643737660000|2022-02-01 17:47:40|344.53|342.33|344.35|342.15|344.87|342.67|344.35|342.15|0
1643737670000|2022-02-01 17:47:50|344.7|342.5|344.18|341.98|344.7|342.5|344.18|341.98|0
1643737680000|2022-02-01 17:48:00|344.35|342.15|344.35|342.15|344.35|342.15|344.01|341.81|0
1643737690000|2022-02-01 17:48:10|344.18|341.98|344.35|342.15|344.35|342.15|344.18|341.98|0
1643737700000|2022-02-01 17:48:20|344.96|342.76|346.09|343.89|346.26|344.06|344.96|342.76|0
1643737710000|2022-02-01 17:48:30|345.39|343.19|344.87|342.67|345.39|343.19|344.7|342.5|0
1643737720000|2022-02-01 17:48:40|345.22|343.02|345.31|343.11|345.31|343.11|345.05|342.85|0
1643737730000|2022-02-01 17:48:50|345.22|343.02|345.22|343.02|345.22|343.02|345.05|342.85|0
1643737740000|2022-02-01 17:49:00|345.05|342.85|345.57|343.37|345.57|343.37|345.05|342.85|0
1643737750000|2022-02-01 17:49:10|345.66|343.46|344.7|342.5|345.66|343.46|344.7|342.5|0
1643737760000|2022-02-01 17:49:20|344.44|342.24|344.87|342.67|344.87|342.67|344.44|342.24|0
1643737770000|2022-02-01 17:49:30|344.7|342.5|344.18|341.98|344.7|342.5|344.18|341.98|0
1643737780000|2022-02-01 17:49:40|344.53|342.33|344.53|342.33|344.53|342.33|344.35|342.15|0
1643737790000|2022-02-01 17:49:50|344.35|342.15|344.53|342.33|344.87|342.67|344.35|342.15|0
1643737800000|2022-02-01 17:50:00|344.87|342.67|344.44|342.24|344.87|342.67|344.44|342.24|0
1643737810000|2022-02-01 17:50:10|344.62|342.42|344.01|341.81|344.62|342.42|344.01|341.81|0
1643737820000|2022-02-01 17:50:20|344.1|341.9|343.23|341.03|344.1|341.9|343.23|341.03|0
1643737830000|2022-02-01 17:50:30|343.49|341.29|343.49|341.29|343.66|341.46|343.31|341.11|0
1643737840000|2022-02-01 17:50:40|343.66|341.46|343.06|340.86|343.66|341.46|343.06|340.86|0
1643737850000|2022-02-01 17:50:50|342.8|340.6|342.8|340.6|342.97|340.77|342.8|340.6|0
1643737860000|2022-02-01 17:51:00|342.97|340.77|343.14|340.94|343.14|340.94|342.8|340.6|0
1643737870000|2022-02-01 17:51:10|342.97|340.77|342.97|340.77|343.23|341.03|342.97|340.77|0
1643737880000|2022-02-01 17:51:20|343.14|340.94|343.31|341.11|343.31|341.11|342.97|340.77|0
1643737890000|2022-02-01 17:51:30|343.83|341.63|343.31|341.11|343.83|341.63|343.31|341.11|0
1643737900000|2022-02-01 17:51:40|343.49|341.29|342.62|340.42|343.49|341.29|342.62|340.42|0
1643737910000|2022-02-01 17:51:50|342.8|340.6|342.62|340.42|342.8|340.6|342.45|340.25|0
1643737920000|2022-02-01 17:52:00|343.14|340.94|343.31|341.11|343.49|341.29|343.14|340.94|0
1643737930000|2022-02-01 17:52:10|343.14|340.94|343.14|340.94|343.31|341.11|343.14|340.94|0
1643737940000|2022-02-01 17:52:20|343.06|340.86|342.8|340.6|343.14|340.94|342.8|340.6|0
1643737950000|2022-02-01 17:52:30|342.97|340.77|343.49|341.29|343.49|341.29|342.97|340.77|0
1643737960000|2022-02-01 17:52:40|343.31|341.11|343.14|340.94|343.49|341.29|343.14|340.94|0
1643737970000|2022-02-01 17:52:50|343.31|341.11|342.97|340.77|343.31|341.11|342.97|340.77|0
1643737980000|2022-02-01 17:53:00|343.31|341.11|344.35|342.15|344.35|342.15|343.31|341.11|0
1643737990000|2022-02-01 17:53:10|344.01|341.81|344.52|342.32|344.52|342.32|344.01|341.81|0
1643738000000|2022-02-01 17:53:20|344.7|342.5|344.35|342.15|344.7|342.5|344.35|342.15|0
1643738010000|2022-02-01 17:53:30|344.52|342.32|344.1|341.9|344.52|342.32|344.1|341.9|0
1643738020000|2022-02-01 17:53:40|344.01|341.81|344.01|341.81|344.01|341.81|344.01|341.81|0
1643738030000|2022-02-01 17:53:50|343.83|341.63|344|341.8|344.18|341.98|343.83|341.63|0
1643738040000|2022-02-01 17:54:00|344.18|341.98|343.49|341.29|344.18|341.98|343.49|341.29|0
1643738050000|2022-02-01 17:54:10|343.14|340.94|343.14|340.94|343.14|340.94|343.14|340.94|0
1643738060000|2022-02-01 17:54:20|343.66|341.46|343.49|341.29|343.66|341.46|343.14|340.94|0
1643738070000|2022-02-01 17:54:30|343.4|341.2|343.66|341.46|343.66|341.46|343.31|341.11|0
1643738080000|2022-02-01 17:54:40|343.75|341.55|343.31|341.11|343.75|341.55|343.31|341.11|0
1643738090000|2022-02-01 17:54:50|343.14|340.94|342.79|340.59|343.14|340.94|342.79|340.59|0
1643738100000|2022-02-01 17:55:00|342.45|340.25|342.28|340.08|342.45|340.25|342.28|340.08|0
1643738110000|2022-02-01 17:55:10|342.37|340.17|341.93|339.73|342.45|340.25|341.93|339.73|0
1643738120000|2022-02-01 17:55:20|342.1|339.9|342.37|340.17|342.37|340.17|342.1|339.9|0
1643738130000|2022-02-01 17:55:30|342.1|339.9|341.07|338.87|342.1|339.9|340.21|338.01|0
1643738140000|2022-02-01 17:55:40|341.24|339.04|341.24|339.04|341.24|339.04|341.16|338.96|0
1643738150000|2022-02-01 17:55:50|340.72|338.52|340.64|338.44|341.07|338.87|340.64|338.44|0
1643738160000|2022-02-01 17:56:00|340.9|338.7|340.38|338.18|340.9|338.7|340.38|338.18|0
1643738170000|2022-02-01 17:56:10|340.04|337.84|339.52|337.32|340.04|337.84|339.52|337.32|0
1643738180000|2022-02-01 17:56:20|339|336.8|339.18|336.98|339.35|337.15|339|336.8|0
1643738190000|2022-02-01 17:56:30|339|336.8|338.83|336.63|339|336.8|338.83|336.63|0
1643738200000|2022-02-01 17:56:40|338.92|336.72|339|336.8|339|336.8|338.83|336.63|0
1643738210000|2022-02-01 17:56:50|338.83|336.63|338.83|336.63|339|336.8|338.83|336.63|0
1643738220000|2022-02-01 17:57:00|339|336.8|338.83|336.63|339|336.8|338.83|336.63|0
1643738230000|2022-02-01 17:57:10|338.92|336.72|339|336.8|339|336.8|338.83|336.63|0
1643738240000|2022-02-01 17:57:20|338.83|336.63|338.75|336.55|339|336.8|338.75|336.55|0
1643738250000|2022-02-01 17:57:30|338.66|336.46|338.66|336.46|338.83|336.63|338.58|336.38|0
1643738260000|2022-02-01 17:57:40|338.83|336.63|338.75|336.55|338.83|336.63|338.32|336.12|0
1643738270000|2022-02-01 17:57:50|338.66|336.46|338.83|336.63|338.83|336.63|338.66|336.46|0
1643738280000|2022-02-01 17:58:00|338.66|336.46|338.66|336.46|338.83|336.63|338.66|336.46|0
1643738290000|2022-02-01 17:58:10|338.49|336.29|338.49|336.29|338.49|336.29|338.41|336.21|0
1643738300000|2022-02-01 17:58:20|338.58|336.38|338.15|335.95|338.58|336.38|337.97|335.77|0
1643738310000|2022-02-01 17:58:30|338.06|335.86|338.24|336.04|338.24|336.04|337.97|335.77|0
1643738320000|2022-02-01 17:58:40|337.8|335.6|337.8|335.6|337.97|335.77|337.8|335.6|0
1643738330000|2022-02-01 17:58:50|337.97|335.77|337.97|335.77|338.15|335.95|337.97|335.77|0
1643738340000|2022-02-01 17:59:00|338.15|335.95|338.32|336.12|338.41|336.21|338.15|335.95|0
1643738350000|2022-02-01 17:59:10|338.06|335.86|337.63|335.43|338.15|335.95|337.63|335.43|0
1643738360000|2022-02-01 17:59:20|337.46|335.26|337.63|335.43|337.63|335.43|337.46|335.26|0
1643738370000|2022-02-01 17:59:30|337.46|335.26|337.55|335.35|337.55|335.35|337.46|335.26|0
1643738380000|2022-02-01 17:59:40|337.63|335.43|337.72|335.52|337.72|335.52|337.29|335.09|0
1643738390000|2022-02-01 17:59:50|337.46|335.26|337.46|335.26|337.46|335.26|337.46|335.26|0
1643738400000|2022-02-01 18:00:00|337.63|335.43|337.72|335.52|337.8|335.6|337.63|335.43|0
1643738410000|2022-02-01 18:00:10|337.8|335.6|338.15|335.95|338.15|335.95|337.8|335.6|0
1643738420000|2022-02-01 18:00:20|337.97|335.77|337.8|335.6|338.06|335.86|337.8|335.6|0
1643738430000|2022-02-01 18:00:30|337.97|335.77|337.97|335.77|338.15|335.95|337.8|335.6|0
1643738440000|2022-02-01 18:00:40|337.63|335.43|337.72|335.52|337.72|335.52|337.63|335.43|0
1643738450000|2022-02-01 18:00:50|337.8|335.6|337.8|335.6|337.8|335.6|337.63|335.43|0
1643738460000|2022-02-01 18:01:00|337.97|335.77|337.63|335.43|337.97|335.77|337.63|335.43|0
1643738470000|2022-02-01 18:01:10|337.8|335.6|338.32|336.12|338.32|336.12|337.8|335.6|0
1643738480000|2022-02-01 18:01:20|337.97|335.77|337.97|335.77|338.15|335.95|337.97|335.77|0
1643738490000|2022-02-01 18:01:30|337.63|335.43|337.29|335.09|337.63|335.43|337.29|335.09|0
1643738500000|2022-02-01 18:01:40|337.46|335.26|337.8|335.6|337.8|335.6|337.46|335.26|0
1643738510000|2022-02-01 18:01:50|337.63|335.43|337.46|335.26|337.63|335.43|337.46|335.26|0
1643738520000|2022-02-01 18:02:00|337.63|335.43|337.46|335.26|337.63|335.43|337.46|335.26|0
1643738530000|2022-02-01 18:02:10|337.8|335.6|337.63|335.43|337.8|335.6|337.63|335.43|0
1643738540000|2022-02-01 18:02:20|337.97|335.77|337.97|335.77|337.97|335.77|337.97|335.77|0
1643738550000|2022-02-01 18:02:30|338.14|335.94|338.14|335.94|338.14|335.94|337.97|335.77|0
1643738560000|2022-02-01 18:02:40|337.97|335.77|337.8|335.6|337.97|335.77|337.63|335.43|0
1643738570000|2022-02-01 18:02:50|337.97|335.77|340.47|338.27|340.47|338.27|337.97|335.77|0
1643738580000|2022-02-01 18:03:00|340.55|338.35|340.72|338.52|340.89|338.69|340.55|338.35|0
1643738590000|2022-02-01 18:03:10|340.98|338.78|340.55|338.35|341.07|338.87|340.55|338.35|0
1643738600000|2022-02-01 18:03:20|340.89|338.69|341.24|339.04|341.24|339.04|340.89|338.69|0
1643738610000|2022-02-01 18:03:30|341.41|339.21|341.41|339.21|341.93|339.73|341.41|339.21|0
1643738620000|2022-02-01 18:03:40|341.24|339.04|341.24|339.04|341.41|339.21|341.24|339.04|0
1643738630000|2022-02-01 18:03:50|341.41|339.21|341.24|339.04|341.41|339.21|341.24|339.04|0
1643738640000|2022-02-01 18:04:00|341.07|338.87|340.38|338.18|341.24|339.04|340.38|338.18|0
1643738650000|2022-02-01 18:04:10|340.55|338.35|341.5|339.3|341.5|339.3|340.38|338.18|0
1643738660000|2022-02-01 18:04:20|341.07|338.87|341.07|338.87|341.24|339.04|341.07|338.87|0
1643738670000|2022-02-01 18:04:30|341.41|339.21|341.24|339.04|341.41|339.21|341.24|339.04|0
1643738680000|2022-02-01 18:04:40|340.89|338.69|341.41|339.21|341.41|339.21|340.89|338.69|0
1643738690000|2022-02-01 18:04:50|341.24|339.04|341.75|339.55|341.75|339.55|341.24|339.04|0
1643738700000|2022-02-01 18:05:00|341.41|339.21|341.93|339.73|342.1|339.9|341.41|339.21|0
1643738710000|2022-02-01 18:05:10|341.75|339.55|342.1|339.9|342.1|339.9|341.67|339.47|0
1643738720000|2022-02-01 18:05:20|342.27|340.07|342.62|340.42|342.62|340.42|342.27|340.07|0
1643738730000|2022-02-01 18:05:30|342.79|340.59|342.44|340.24|342.79|340.59|342.36|340.16|0
1643738740000|2022-02-01 18:05:40|342.27|340.07|341.93|339.73|342.27|340.07|341.93|339.73|0
1643738750000|2022-02-01 18:05:50|341.75|339.55|341.67|339.47|341.75|339.55|341.58|339.38|0
1643738760000|2022-02-01 18:06:00|341.5|339.3|341.06|338.86|341.5|339.3|341.06|338.86|0
1643738770000|2022-02-01 18:06:10|341.41|339.21|342.1|339.9|342.27|340.07|341.41|339.21|0
1643738780000|2022-02-01 18:06:20|341.75|339.55|341.84|339.64|341.93|339.73|341.75|339.55|0
1643738790000|2022-02-01 18:06:30|341.58|339.38|341.93|339.73|341.93|339.73|341.58|339.38|0
1643738800000|2022-02-01 18:06:40|341.75|339.55|341.24|339.04|341.75|339.55|341.24|339.04|0
1643738810000|2022-02-01 18:06:50|341.41|339.21|341.75|339.55|341.75|339.55|341.41|339.21|0
1643738820000|2022-02-01 18:07:00|341.58|339.38|341.58|339.38|341.58|339.38|341.41|339.21|0
1643738830000|2022-02-01 18:07:10|341.33|339.13|340.89|338.69|341.41|339.21|340.89|338.69|0
1643738840000|2022-02-01 18:07:20|341.24|339.04|341.41|339.21|341.41|339.21|341.06|338.86|0
1643738850000|2022-02-01 18:07:30|341.24|339.04|341.06|338.86|341.41|339.21|341.06|338.86|0
1643738860000|2022-02-01 18:07:40|340.89|338.69|341.06|338.86|341.06|338.86|340.89|338.69|0
1643738870000|2022-02-01 18:07:50|341.24|339.04|341.24|339.04|341.24|339.04|341.24|339.04|0
1643738880000|2022-02-01 18:08:00|341.58|339.38|341.58|339.38|341.75|339.55|341.58|339.38|0
1643738890000|2022-02-01 18:08:10|341.41|339.21|341.5|339.3|341.5|339.3|341.24|339.04|0
1643738900000|2022-02-01 18:08:20|342.02|339.82|342.44|340.24|342.44|340.24|341.93|339.73|0
1643738910000|2022-02-01 18:08:30|342.27|340.07|343.13|340.93|343.13|340.93|342.27|340.07|0
1643738920000|2022-02-01 18:08:40|342.79|340.59|343.13|340.93|343.13|340.93|342.79|340.59|0
1643738930000|2022-02-01 18:08:50|342.88|340.68|342.62|340.42|342.88|340.68|342.44|340.24|0
1643738940000|2022-02-01 18:09:00|342.44|340.24|343.31|341.11|343.31|341.11|342.44|340.24|0
1643738950000|2022-02-01 18:09:10|343.48|341.28|342.79|340.59|343.48|341.28|342.79|340.59|0
1643738960000|2022-02-01 18:09:20|342.62|340.42|342.96|340.76|342.96|340.76|342.62|340.42|0
1643738970000|2022-02-01 18:09:30|342.79|340.59|343.13|340.93|343.13|340.93|342.79|340.59|0
1643738980000|2022-02-01 18:09:40|342.62|340.42|342.79|340.59|342.79|340.59|342.62|340.42|0
1643738990000|2022-02-01 18:09:50|342.62|340.42|342.79|340.59|342.96|340.76|342.62|340.42|0
1643739000000|2022-02-01 18:10:00|342.96|340.76|342.71|340.51|342.96|340.76|342.62|340.42|0
1643739010000|2022-02-01 18:10:10|342.96|340.76|342.62|340.42|342.96|340.76|342.62|340.42|0
1643739020000|2022-02-01 18:10:20|342.79|340.59|342.44|340.24|342.79|340.59|342.27|340.07|0
1643739030000|2022-02-01 18:10:30|342.19|339.99|342.44|340.24|342.44|340.24|342.19|339.99|0
1643739040000|2022-02-01 18:10:40|342.62|340.42|342.44|340.24|342.62|340.42|342.44|340.24|0
1643739050000|2022-02-01 18:10:50|342.27|340.07|342.44|340.24|342.44|340.24|342.27|340.07|0
1643739060000|2022-02-01 18:11:00|342.27|340.07|341.58|339.38|342.27|340.07|341.58|339.38|0
1643739070000|2022-02-01 18:11:10|341.84|339.64|341.58|339.38|341.84|339.64|341.58|339.38|0
1643739080000|2022-02-01 18:11:20|341.92|339.72|341.67|339.47|341.92|339.72|341.58|339.38|0
1643739090000|2022-02-01 18:11:30|341.75|339.55|341.75|339.55|341.75|339.55|341.75|339.55|0
1643739100000|2022-02-01 18:11:40|341.92|339.72|341.58|339.38|341.92|339.72|341.58|339.38|0
1643739110000|2022-02-01 18:11:50|341.75|339.55|341.92|339.72|341.92|339.72|341.75|339.55|0
1643739120000|2022-02-01 18:12:00|341.75|339.55|341.32|339.12|341.75|339.55|341.32|339.12|0
1643739130000|2022-02-01 18:12:10|341.5|339.3|341.75|339.55|341.75|339.55|341.41|339.21|0
1643739140000|2022-02-01 18:12:20|341.5|339.3|341.92|339.72|341.92|339.72|341.5|339.3|0
1643739150000|2022-02-01 18:12:30|342.1|339.9|342.1|339.9|342.1|339.9|341.92|339.72|0
1643739160000|2022-02-01 18:12:40|342.01|339.81|342.01|339.81|342.01|339.81|341.92|339.72|0
1643739170000|2022-02-01 18:12:50|341.92|339.72|342.1|339.9|342.1|339.9|341.58|339.38|0
1643739180000|2022-02-01 18:13:00|341.58|339.38|341.23|339.03|341.58|339.38|341.23|339.03|0
1643739190000|2022-02-01 18:13:10|341.41|339.21|341.06|338.86|341.41|339.21|341.06|338.86|0
1643739200000|2022-02-01 18:13:20|341.15|338.95|340.89|338.69|341.23|339.03|340.89|338.69|0
1643739210000|2022-02-01 18:13:30|341.06|338.86|340.72|338.52|341.06|338.86|340.72|338.52|0
1643739220000|2022-02-01 18:13:40|340.63|338.43|340.89|338.69|340.89|338.69|340.63|338.43|0
1643739230000|2022-02-01 18:13:50|341.06|338.86|341.23|339.03|341.23|339.03|341.06|338.86|0
1643739240000|2022-02-01 18:14:00|341.06|338.86|341.06|338.86|341.06|338.86|340.89|338.69|0
1643739250000|2022-02-01 18:14:10|341.23|339.03|341.75|339.55|341.92|339.72|341.23|339.03|0
1643739260000|2022-02-01 18:14:20|341.92|339.72|342.61|340.41|342.61|340.41|341.92|339.72|0
1643739270000|2022-02-01 18:14:30|342.44|340.24|341.75|339.55|342.44|340.24|341.75|339.55|0
1643739280000|2022-02-01 18:14:40|341.92|339.72|342.36|340.16|342.36|340.16|341.92|339.72|0
1643739290000|2022-02-01 18:14:50|342.44|340.24|342.27|340.07|342.44|340.24|342.27|340.07|0
1643739300000|2022-02-01 18:15:00|342.61|340.41|342.96|340.76|343.13|340.93|342.61|340.41|0
1643739310000|2022-02-01 18:15:10|342.79|340.59|342.96|340.76|343.13|340.93|342.79|340.59|0
1643739320000|2022-02-01 18:15:20|342.79|340.59|342.44|340.24|342.79|340.59|342.27|340.07|0
1643739330000|2022-02-01 18:15:30|342.27|340.07|342.27|340.07|342.27|340.07|342.1|339.9|0
1643739340000|2022-02-01 18:15:40|341.75|339.55|341.58|339.38|341.75|339.55|341.23|339.03|0
1643739350000|2022-02-01 18:15:50|341.41|339.21|341.23|339.03|341.41|339.21|341.23|339.03|0
1643739360000|2022-02-01 18:16:00|341.06|338.86|341.06|338.86|341.06|338.86|340.89|338.69|0
1643739380000|2022-02-01 18:16:20|340.89|338.69|340.81|338.61|341.06|338.86|340.81|338.61|0
1643739390000|2022-02-01 18:16:30|340.72|338.52|340.72|338.52|340.72|338.52|340.72|338.52|0
1643739400000|2022-02-01 18:16:40|340.63|338.43|340.54|338.34|340.72|338.52|340.54|338.34|0
1643739410000|2022-02-01 18:16:50|340.37|338.17|340.54|338.34|340.54|338.34|340.37|338.17|0
1643739420000|2022-02-01 18:17:00|340.37|338.17|340.72|338.52|340.72|338.52|340.37|338.17|0
1643739430000|2022-02-01 18:17:10|340.63|338.43|340.72|338.52|340.72|338.52|340.54|338.34|0
1643739440000|2022-02-01 18:17:20|341.06|338.86|340.89|338.69|341.06|338.86|340.72|338.52|0
1643739450000|2022-02-01 18:17:30|340.8|338.6|340.89|338.69|340.89|338.69|340.72|338.52|0
1643739460000|2022-02-01 18:17:40|341.23|339.03|340.63|338.43|341.23|339.03|340.63|338.43|0
1643739470000|2022-02-01 18:17:50|340.72|338.52|340.72|338.52|340.72|338.52|340.63|338.43|0
1643739480000|2022-02-01 18:18:00|340.98|338.78|341.06|338.86|341.06|338.86|340.89|338.69|0
1643739490000|2022-02-01 18:18:10|340.89|338.69|341.58|339.38|341.58|339.38|340.89|338.69|0
1643739500000|2022-02-01 18:18:20|341.4|339.2|341.23|339.03|341.49|339.29|341.23|339.03|0
1643739510000|2022-02-01 18:18:30|341.4|339.2|341.23|339.03|341.4|339.2|341.15|338.95|0
1643739520000|2022-02-01 18:18:40|341.15|338.95|341.4|339.2|341.4|339.2|341.06|338.86|0
1643739530000|2022-02-01 18:18:50|340.98|338.78|341.23|339.03|341.23|339.03|340.98|338.78|0
1643739540000|2022-02-01 18:19:00|341.06|338.86|340.89|338.69|341.06|338.86|340.71|338.51|0
1643739550000|2022-02-01 18:19:10|340.8|338.6|341.06|338.86|341.06|338.86|340.8|338.6|0
1643739560000|2022-02-01 18:19:20|340.8|338.6|341.06|338.86|341.06|338.86|340.8|338.6|0
1643739570000|2022-02-01 18:19:30|341.15|338.95|341.06|338.86|341.23|339.03|341.06|338.86|0
1643739580000|2022-02-01 18:19:40|341.23|339.03|341.06|338.86|341.23|339.03|340.89|338.69|0
1643739590000|2022-02-01 18:19:50|341.23|339.03|341.32|339.12|341.32|339.12|341.15|338.95|0
1643739600000|2022-02-01 18:20:00|340.98|338.78|340.89|338.69|341.06|338.86|340.71|338.51|0
1643739610000|2022-02-01 18:20:10|341.06|338.86|341.06|338.86|341.06|338.86|340.89|338.69|0
1643739620000|2022-02-01 18:20:20|340.89|338.69|341.06|338.86|341.06|338.86|340.89|338.69|0
1643739630000|2022-02-01 18:20:30|341.23|339.03|341.23|339.03|341.23|339.03|341.06|338.86|0
1643739640000|2022-02-01 18:20:40|341.06|338.86|341.75|339.55|341.75|339.55|341.06|338.86|0
1643739650000|2022-02-01 18:20:50|341.67|339.47|341.06|338.86|341.67|339.47|341.06|338.86|0
1643739660000|2022-02-01 18:21:00|340.98|338.78|340.89|338.69|340.98|338.78|340.8|338.6|0
1643739670000|2022-02-01 18:21:10|340.8|338.6|340.89|338.69|340.89|338.69|340.8|338.6|0
1643739680000|2022-02-01 18:21:20|340.71|338.51|340.89|338.69|340.89|338.69|340.71|338.51|0
1643739690000|2022-02-01 18:21:30|341.06|338.86|340.89|338.69|341.23|339.03|340.89|338.69|0
1643739700000|2022-02-01 18:21:40|340.98|338.78|341.23|339.03|341.23|339.03|340.98|338.78|0
1643739710000|2022-02-01 18:21:50|340.89|338.69|341.06|338.86|341.06|338.86|340.89|338.69|0
1643739720000|2022-02-01 18:22:00|340.89|338.69|341.23|339.03|341.23|339.03|340.89|338.69|0
1643739730000|2022-02-01 18:22:10|341.4|339.2|341.06|338.86|341.4|339.2|341.06|338.86|0
1643739740000|2022-02-01 18:22:20|341.23|339.03|341.75|339.55|341.75|339.55|341.23|339.03|0
1643739750000|2022-02-01 18:22:30|341.57|339.37|341.66|339.46|341.66|339.46|341.57|339.37|0
1643739760000|2022-02-01 18:22:40|341.57|339.37|341.23|339.03|341.57|339.37|341.23|339.03|0
1643739770000|2022-02-01 18:22:50|341.15|338.95|340.89|338.69|341.23|339.03|340.89|338.69|0
1643739780000|2022-02-01 18:23:00|340.97|338.77|341.06|338.86|341.06|338.86|340.89|338.69|0
1643739790000|2022-02-01 18:23:10|341.23|339.03|341.4|339.2|341.4|339.2|341.15|338.95|0
1643739800000|2022-02-01 18:23:20|341.23|339.03|341.06|338.86|341.23|339.03|340.89|338.69|0
1643739810000|2022-02-01 18:23:30|340.89|338.69|340.71|338.51|340.89|338.69|340.71|338.51|0
1643739820000|2022-02-01 18:23:40|340.54|338.34|340.71|338.51|340.71|338.51|340.54|338.34|0
1643739830000|2022-02-01 18:23:50|340.8|338.6|340.71|338.51|340.8|338.6|340.71|338.51|0
1643739840000|2022-02-01 18:24:00|340.63|338.43|340.63|338.43|340.63|338.43|340.63|338.43|0
1643739850000|2022-02-01 18:24:10|340.8|338.6|340.71|338.51|341.06|338.86|340.71|338.51|0
1643739860000|2022-02-01 18:24:20|340.88|338.68|340.88|338.68|341.06|338.86|340.88|338.68|0
1643739870000|2022-02-01 18:24:30|340.97|338.77|340.88|338.68|341.06|338.86|340.88|338.68|0
1643739880000|2022-02-01 18:24:40|340.8|338.6|340.71|338.51|341.06|338.86|340.71|338.51|0
1643739890000|2022-02-01 18:24:50|340.54|338.34|340.54|338.34|340.54|338.34|340.54|338.34|0
1643739900000|2022-02-01 18:25:00|340.71|338.51|341.23|339.03|341.23|339.03|340.71|338.51|0
1643739910000|2022-02-01 18:25:10|340.71|338.51|340.71|338.51|340.8|338.6|340.63|338.43|0
1643739920000|2022-02-01 18:25:20|340.54|338.34|340.54|338.34|340.54|338.34|340.37|338.17|0
1643739930000|2022-02-01 18:25:30|340.37|338.17|339.51|337.31|340.37|338.17|339.34|337.14|0
1643739940000|2022-02-01 18:25:40|339.16|336.96|339.34|337.14|339.34|337.14|339.16|336.96|0
1643739950000|2022-02-01 18:25:50|339.51|337.31|339.34|337.14|339.51|337.31|339.34|337.14|0
1643739960000|2022-02-01 18:26:00|339.51|337.31|339.51|337.31|339.51|337.31|339.34|337.14|0
1643739970000|2022-02-01 18:26:10|339.34|337.14|339.6|337.4|339.6|337.4|339.34|337.14|0
1643739980000|2022-02-01 18:26:20|339.51|337.31|338.99|336.79|339.51|337.31|338.82|336.62|0
1643739990000|2022-02-01 18:26:30|339.16|336.96|338.65|336.45|339.16|336.96|338.65|336.45|0
1643740000000|2022-02-01 18:26:40|338.91|336.71|338.99|336.79|338.99|336.79|338.91|336.71|0
1643740010000|2022-02-01 18:26:50|339.08|336.88|339.25|337.05|339.34|337.14|339.08|336.88|0
1643740020000|2022-02-01 18:27:00|339.16|336.96|339.25|337.05|339.34|337.14|339.16|336.96|0
1643740030000|2022-02-01 18:27:10|339.16|336.96|339.34|337.14|339.34|337.14|339.16|336.96|0
1643740040000|2022-02-01 18:27:20|339.16|336.96|339.51|337.31|339.51|337.31|339.16|336.96|0
1643740050000|2022-02-01 18:27:30|339.68|337.48|339.77|337.57|339.77|337.57|339.68|337.48|0
1643740060000|2022-02-01 18:27:40|339.51|337.31|339.42|337.22|339.68|337.48|339.42|337.22|0
1643740070000|2022-02-01 18:27:50|339.34|337.14|339.34|337.14|339.34|337.14|339.16|336.96|0
1643740080000|2022-02-01 18:28:00|339.51|337.31|339.42|337.22|339.51|337.31|339.34|337.14|0
1643740090000|2022-02-01 18:28:10|339.34|337.14|339.25|337.05|339.42|337.22|339.25|337.05|0
1643740100000|2022-02-01 18:28:20|339.16|336.96|338.99|336.79|339.16|336.96|338.99|336.79|0
1643740110000|2022-02-01 18:28:30|338.82|336.62|338.65|336.45|338.82|336.62|338.65|336.45|0
1643740120000|2022-02-01 18:28:40|338.82|336.62|338.91|336.71|338.99|336.79|338.82|336.62|0
1643740130000|2022-02-01 18:28:50|338.82|336.62|338.65|336.45|338.82|336.62|338.65|336.45|0
1643740140000|2022-02-01 18:29:00|338.31|336.11|338.31|336.11|338.31|336.11|338.31|336.11|0
1643740150000|2022-02-01 18:29:10|338.13|335.93|337.96|335.76|338.31|336.11|337.96|335.76|0
1643740160000|2022-02-01 18:29:20|338.13|335.93|337.96|335.76|338.22|336.02|337.96|335.76|0
1643740170000|2022-02-01 18:29:30|338.13|335.93|338.3|336.1|338.39|336.19|338.13|335.93|0
1643740180000|2022-02-01 18:29:40|338.13|335.93|338.13|335.93|338.13|335.93|338.13|335.93|0
1643740190000|2022-02-01 18:29:50|338.22|336.02|338.3|336.1|338.3|336.1|338.22|336.02|0
1643740200000|2022-02-01 18:30:00|338.48|336.28|338.65|336.45|338.65|336.45|338.48|336.28|0
1643740210000|2022-02-01 18:30:10|338.48|336.28|338.91|336.71|338.91|336.71|338.48|336.28|0
1643740220000|2022-02-01 18:30:20|338.82|336.62|338.65|336.45|338.82|336.62|338.65|336.45|0
1643740230000|2022-02-01 18:30:30|338.82|336.62|338.82|336.62|338.82|336.62|338.74|336.54|0
1643740240000|2022-02-01 18:30:40|338.48|336.28|338.13|335.93|338.57|336.37|338.13|335.93|0
1643740250000|2022-02-01 18:30:50|338.3|336.1|338.3|336.1|338.39|336.19|338.3|336.1|0
1643740260000|2022-02-01 18:31:00|338.48|336.28|338.3|336.1|338.48|336.28|338.3|336.1|0
1643740270000|2022-02-01 18:31:10|338.13|335.93|338.13|335.93|338.3|336.1|338.13|335.93|0
1643740280000|2022-02-01 18:31:20|338.3|336.1|338.3|336.1|338.3|336.1|338.22|336.02|0
1643740290000|2022-02-01 18:31:30|338.39|336.19|338.48|336.28|338.48|336.28|338.39|336.19|0
1643740300000|2022-02-01 18:31:40|338.65|336.45|338.48|336.28|338.65|336.45|338.48|336.28|0
1643740310000|2022-02-01 18:31:50|338.3|336.1|338.13|335.93|338.3|336.1|338.13|335.93|0
1643740320000|2022-02-01 18:32:00|338.3|336.1|338.39|336.19|338.48|336.28|338.3|336.1|0
1643740330000|2022-02-01 18:32:10|338.3|336.1|338.3|336.1|338.48|336.28|338.3|336.1|0
1643740370000|2022-02-01 18:32:50|338.48|336.28|338.48|336.28|338.48|336.28|338.48|336.28|0
1643740380000|2022-02-01 18:33:00|338.65|336.45|338.3|336.1|338.65|336.45|338.3|336.1|0
1643740390000|2022-02-01 18:33:10|338.47|336.27|338.47|336.27|338.47|336.27|338.47|336.27|0
1643740400000|2022-02-01 18:33:20|338.65|336.45|338.65|336.45|338.82|336.62|338.65|336.45|0
1643740410000|2022-02-01 18:33:30|338.82|336.62|338.82|336.62|338.99|336.79|338.82|336.62|0
1643740420000|2022-02-01 18:33:40|338.74|336.54|338.65|336.45|338.74|336.54|338.65|336.45|0
1643740430000|2022-02-01 18:33:50|338.47|336.27|338.47|336.27|338.47|336.27|338.47|336.27|0
1643740440000|2022-02-01 18:34:00|338.65|336.45|338.3|336.1|338.65|336.45|338.3|336.1|0
1643740450000|2022-02-01 18:34:10|338.47|336.27|338.74|336.54|338.82|336.62|338.47|336.27|0
1643740460000|2022-02-01 18:34:20|338.65|336.45|338.74|336.54|338.74|336.54|338.65|336.45|0
1643740470000|2022-02-01 18:34:30|339.5|337.3|340.36|338.16|340.36|338.16|339.5|337.3|0
1643740480000|2022-02-01 18:34:40|340.19|337.99|340.19|337.99|340.19|337.99|339.68|337.48|0
1643740490000|2022-02-01 18:34:50|339.85|337.65|339.85|337.65|340.02|337.82|339.85|337.65|0
1643740500000|2022-02-01 18:35:00|339.77|337.57|340.63|338.43|340.63|338.43|339.77|337.57|0
1643740510000|2022-02-01 18:35:10|340.54|338.34|342.6|340.4|342.6|340.4|340.54|338.34|0
1643740520000|2022-02-01 18:35:20|341.91|339.71|341.4|339.2|341.91|339.71|341.4|339.2|0
1643740530000|2022-02-01 18:35:30|341.57|339.37|342.26|340.06|342.26|340.06|341.57|339.37|0
1643740540000|2022-02-01 18:35:40|342.43|340.23|342.6|340.4|342.6|340.4|342.43|340.23|0
1643740550000|2022-02-01 18:35:50|342.78|340.58|342.78|340.58|342.78|340.58|342.78|340.58|0
1643740560000|2022-02-01 18:36:00|342.6|340.4|341.74|339.54|342.6|340.4|341.74|339.54|0
1643740570000|2022-02-01 18:36:10|341.57|339.37|341.57|339.37|341.57|339.37|341.4|339.2|0
1643740580000|2022-02-01 18:36:20|341.05|338.85|341.05|338.85|341.14|338.94|341.05|338.85|0
1643740590000|2022-02-01 18:36:30|341.22|339.02|340.97|338.77|341.22|339.02|340.88|338.68|0
1643740600000|2022-02-01 18:36:40|341.05|338.85|340.62|338.42|341.05|338.85|340.62|338.42|0
1643740610000|2022-02-01 18:36:50|340.71|338.51|340.71|338.51|340.97|338.77|340.71|338.51|0
1643740620000|2022-02-01 18:37:00|340.8|338.6|340.36|338.16|340.8|338.6|340.36|338.16|0
1643740630000|2022-02-01 18:37:10|340.71|338.51|340.54|338.34|340.71|338.51|340.36|338.16|0
1643740640000|2022-02-01 18:37:20|340.71|338.51|340.71|338.51|340.71|338.51|340.36|338.16|0
1643740650000|2022-02-01 18:37:30|340.36|338.16|340.36|338.16|340.54|338.34|340.36|338.16|0
1643740660000|2022-02-01 18:37:40|340.19|337.99|340.19|337.99|340.19|337.99|340.02|337.82|0
1643740670000|2022-02-01 18:37:50|340.02|337.82|340.19|337.99|340.19|337.99|340.02|337.82|0
1643740680000|2022-02-01 18:38:00|339.67|337.47|339.94|337.74|339.94|337.74|339.67|337.47|0
1643740690000|2022-02-01 18:38:10|339.67|337.47|339.16|336.96|339.67|337.47|339.16|336.96|0
1643740700000|2022-02-01 18:38:20|339.33|337.13|338.99|336.79|339.33|337.13|338.99|336.79|0
1643740710000|2022-02-01 18:38:30|338.91|336.71|338.82|336.62|338.91|336.71|338.82|336.62|0
1643740720000|2022-02-01 18:38:40|338.91|336.71|338.82|336.62|338.99|336.79|338.82|336.62|0
1643740730000|2022-02-01 18:38:50|338.91|336.71|338.99|336.79|338.99|336.79|338.82|336.62|0
1643740740000|2022-02-01 18:39:00|338.64|336.44|338.82|336.62|338.82|336.62|338.3|336.1|0
1643740750000|2022-02-01 18:39:10|338.64|336.44|338.82|336.62|338.82|336.62|338.64|336.44|0
1643740760000|2022-02-01 18:39:20|338.64|336.44|338.3|336.1|338.64|336.44|338.3|336.1|0
1643740770000|2022-02-01 18:39:30|337.96|335.76|338.3|336.1|338.3|336.1|337.96|335.76|0
1643740780000|2022-02-01 18:39:40|338.22|336.02|338.3|336.1|338.3|336.1|338.13|335.93|0
1643740790000|2022-02-01 18:39:50|338.47|336.27|338.47|336.27|338.47|336.27|338.47|336.27|0
1643740800000|2022-02-01 18:40:00|338.39|336.19|338.3|336.1|338.39|336.19|338.3|336.1|0
1643740810000|2022-02-01 18:40:10|338.47|336.27|338.3|336.1|338.47|336.27|338.13|335.93|0
1643740820000|2022-02-01 18:40:20|338.13|335.93|338.05|335.85|338.13|335.93|338.05|335.85|0
1643740830000|2022-02-01 18:40:30|337.61|335.41|337.61|335.41|337.61|335.41|337.1|334.9|0
1643740840000|2022-02-01 18:40:40|337.44|335.24|337.79|335.59|337.79|335.59|337.44|335.24|0
1643740850000|2022-02-01 18:40:50|337.44|335.24|337.44|335.24|337.61|335.41|337.44|335.24|0
1643740860000|2022-02-01 18:41:00|337.61|335.41|337.79|335.59|337.79|335.59|337.61|335.41|0
1643740880000|2022-02-01 18:41:20|338.3|336.1|338.13|335.93|338.3|336.1|338.05|335.85|0
1643740890000|2022-02-01 18:41:30|338.3|336.1|338.3|336.1|338.3|336.1|338.05|335.85|0
1643740900000|2022-02-01 18:41:40|338.13|335.93|337.1|334.9|338.13|335.93|337.1|334.9|0
1643740910000|2022-02-01 18:41:50|336.93|334.73|336.93|334.73|337.1|334.9|336.93|334.73|0
1643740920000|2022-02-01 18:42:00|337.1|334.9|337.44|335.24|337.44|335.24|336.93|334.73|0
1643740930000|2022-02-01 18:42:10|337.19|334.99|337.44|335.24|337.44|335.24|337.19|334.99|0
1643740940000|2022-02-01 18:42:20|337.61|335.41|337.44|335.24|337.61|335.41|337.44|335.24|0
1643740950000|2022-02-01 18:42:30|337.61|335.41|337.36|335.16|337.61|335.41|337.36|335.16|0
1643740960000|2022-02-01 18:42:40|337.44|335.24|337.44|335.24|337.61|335.41|337.44|335.24|0
1643740970000|2022-02-01 18:42:50|337.27|335.07|337.44|335.24|337.44|335.24|337.27|335.07|0
1643740980000|2022-02-01 18:43:00|337.61|335.41|337.61|335.41|337.7|335.5|337.61|335.41|0
1643740990000|2022-02-01 18:43:10|337.79|335.59|337.27|335.07|337.79|335.59|337.27|335.07|0
1643741000000|2022-02-01 18:43:20|337.1|334.9|337.27|335.07|337.27|335.07|337.1|334.9|0
1643741010000|2022-02-01 18:43:30|337.1|334.9|337.44|335.24|337.44|335.24|337.1|334.9|0
1643741020000|2022-02-01 18:43:40|337.27|335.07|337.27|335.07|337.27|335.07|337.27|335.07|0
1643741030000|2022-02-01 18:43:50|337.1|334.9|337.1|334.9|337.27|335.07|337.1|334.9|0
1643741040000|2022-02-01 18:44:00|336.42|334.22|336.24|334.04|336.42|334.22|336.24|334.04|0
1643741050000|2022-02-01 18:44:10|336.59|334.39|336.33|334.13|336.59|334.39|336.33|334.13|0
1643741060000|2022-02-01 18:44:20|336.42|334.22|336.42|334.22|336.42|334.22|336.24|334.04|0
1643741070000|2022-02-01 18:44:30|336.59|334.39|337.1|334.9|337.1|334.9|336.59|334.39|0
1643741080000|2022-02-01 18:44:40|336.93|334.73|337.27|335.07|337.27|335.07|336.93|334.73|0
1643741090000|2022-02-01 18:44:50|337.1|334.9|336.93|334.73|337.1|334.9|336.93|334.73|0
1643741100000|2022-02-01 18:45:00|336.76|334.56|336.76|334.56|337.1|334.9|336.76|334.56|0
1643741110000|2022-02-01 18:45:10|337.1|334.9|336.76|334.56|337.1|334.9|336.76|334.56|0
1643741120000|2022-02-01 18:45:20|336.93|334.73|336.59|334.39|336.93|334.73|336.59|334.39|0
1643741130000|2022-02-01 18:45:30|336.76|334.56|336.59|334.39|336.76|334.56|336.59|334.39|0
1643741140000|2022-02-01 18:45:40|336.24|334.04|336.07|333.87|336.24|334.04|336.07|333.87|0
1643741150000|2022-02-01 18:45:50|336.16|333.96|336.41|334.21|336.41|334.21|336.07|333.87|0
1643741160000|2022-02-01 18:46:00|336.59|334.39|336.41|334.21|336.59|334.39|336.41|334.21|0
1643741170000|2022-02-01 18:46:10|336.67|334.47|337.02|334.82|337.27|335.07|336.67|334.47|0
1643741180000|2022-02-01 18:46:20|336.41|334.21|336.24|334.04|336.59|334.39|336.24|334.04|0
1643741190000|2022-02-01 18:46:30|336.59|334.39|336.5|334.3|336.59|334.39|336.5|334.3|0
1643741200000|2022-02-01 18:46:40|336.67|334.47|336.59|334.39|336.93|334.73|336.59|334.39|0
1643741210000|2022-02-01 18:46:50|336.76|334.56|336.33|334.13|336.76|334.56|336.33|334.13|0
1643741220000|2022-02-01 18:47:00|336.24|334.04|335.9|333.7|336.24|334.04|335.9|333.7|0
1643741230000|2022-02-01 18:47:10|336.07|333.87|336.41|334.21|336.41|334.21|336.07|333.87|0
1643741240000|2022-02-01 18:47:20|336.24|334.04|336.24|334.04|336.24|334.04|336.24|334.04|0
1643741250000|2022-02-01 18:47:30|336.5|334.3|336.93|334.73|336.93|334.73|336.41|334.21|0
1643741260000|2022-02-01 18:47:40|336.85|334.65|336.84|334.64|336.93|334.73|336.84|334.64|0
1643741270000|2022-02-01 18:47:50|336.93|334.73|336.76|334.56|337.1|334.9|336.76|334.56|0
1643741280000|2022-02-01 18:48:00|336.58|334.38|336.41|334.21|336.58|334.38|336.41|334.21|0
1643741290000|2022-02-01 18:48:10|336.58|334.38|336.67|334.47|336.76|334.56|336.58|334.38|0
1643741300000|2022-02-01 18:48:20|336.58|334.38|336.58|334.38|336.76|334.56|336.58|334.38|0
1643741310000|2022-02-01 18:48:30|336.41|334.21|336.41|334.21|336.41|334.21|336.24|334.04|0
1643741320000|2022-02-01 18:48:40|336.67|334.47|337.02|334.82|337.02|334.82|336.67|334.47|0
1643741330000|2022-02-01 18:48:50|336.84|334.64|336.76|334.56|336.84|334.64|336.76|334.56|0
1643741340000|2022-02-01 18:49:00|336.84|334.64|336.58|334.38|336.84|334.64|336.58|334.38|0
1643741350000|2022-02-01 18:49:10|336.41|334.21|336.76|334.56|336.76|334.56|336.41|334.21|0
1643741360000|2022-02-01 18:49:20|336.58|334.38|336.76|334.56|336.76|334.56|336.58|334.38|0
1643741370000|2022-02-01 18:49:30|336.58|334.38|337.1|334.9|337.1|334.9|336.58|334.38|0
1643741380000|2022-02-01 18:49:40|337.95|335.75|337.44|335.24|337.95|335.75|337.27|335.07|0
1643741390000|2022-02-01 18:49:50|337.27|335.07|336.93|334.73|337.44|335.24|336.93|334.73|0
1643741400000|2022-02-01 18:50:00|336.76|334.56|337.1|334.9|337.1|334.9|336.76|334.56|0
1643741410000|2022-02-01 18:50:10|337.27|335.07|336.75|334.55|337.27|335.07|336.75|334.55|0
1643741420000|2022-02-01 18:50:20|336.93|334.73|337.27|335.07|337.27|335.07|336.93|334.73|0
1643741430000|2022-02-01 18:50:30|337.1|334.9|337.1|334.9|337.44|335.24|337.1|334.9|0
1643741440000|2022-02-01 18:50:40|337.44|335.24|337.78|335.58|337.95|335.75|337.44|335.24|0
1643741450000|2022-02-01 18:50:50|337.61|335.41|337.78|335.58|337.78|335.58|337.61|335.41|0
1643741460000|2022-02-01 18:51:00|337.61|335.41|337.27|335.07|337.61|335.41|337.27|335.07|0
1643741470000|2022-02-01 18:51:10|337.1|334.9|337.44|335.24|337.44|335.24|337.1|334.9|0
1643741480000|2022-02-01 18:51:20|337.27|335.07|338.81|336.61|338.81|336.61|337.27|335.07|0
1643741490000|2022-02-01 18:51:30|338.3|336.1|338.3|336.1|338.3|336.1|338.3|336.1|0
1643741500000|2022-02-01 18:51:40|337.78|335.58|337.78|335.58|337.95|335.75|337.78|335.58|0
1643741510000|2022-02-01 18:51:50|337.87|335.67|337.61|335.41|337.87|335.67|337.61|335.41|0
1643741520000|2022-02-01 18:52:00|337.95|335.75|337.61|335.41|337.95|335.75|337.61|335.41|0
1643741530000|2022-02-01 18:52:10|337.53|335.33|337.53|335.33|337.53|335.33|337.44|335.24|0
1643741540000|2022-02-01 18:52:20|338.12|335.92|337.78|335.58|338.12|335.92|337.78|335.58|0
1643741550000|2022-02-01 18:52:30|338.04|335.84|337.78|335.58|338.04|335.84|337.78|335.58|0
1643741560000|2022-02-01 18:52:40|337.87|335.67|337.87|335.67|337.95|335.75|337.87|335.67|0
1643741570000|2022-02-01 18:52:50|337.95|335.75|338.12|335.92|338.38|336.18|337.95|335.75|0
1643741580000|2022-02-01 18:53:00|338.21|336.01|337.78|335.58|338.21|336.01|337.78|335.58|0
1643741590000|2022-02-01 18:53:10|338.04|335.84|337.61|335.41|338.04|335.84|337.61|335.41|0
1643741600000|2022-02-01 18:53:20|337.7|335.5|337.44|335.24|337.7|335.5|337.44|335.24|0
1643741610000|2022-02-01 18:53:30|337.61|335.41|337.61|335.41|337.61|335.41|337.61|335.41|0
1643741620000|2022-02-01 18:53:40|337.27|335.07|336.41|334.21|337.27|335.07|336.41|334.21|0
1643741630000|2022-02-01 18:53:50|336.58|334.38|336.75|334.55|336.92|334.72|336.58|334.38|0
1643741640000|2022-02-01 18:54:00|337.1|334.9|337.1|334.9|337.1|334.9|337.01|334.81|0
1643741650000|2022-02-01 18:54:10|336.33|334.13|336.58|334.38|336.58|334.38|336.33|334.13|0
1643741660000|2022-02-01 18:54:20|336.67|334.47|336.58|334.38|336.67|334.47|336.58|334.38|0
1643741670000|2022-02-01 18:54:30|336.75|334.55|336.84|334.64|337.1|334.9|336.75|334.55|0
1643741680000|2022-02-01 18:54:40|337.01|334.81|337.27|335.07|337.27|335.07|337.01|334.81|0
1643741690000|2022-02-01 18:54:50|337.18|334.98|337.18|334.98|337.18|334.98|337.18|334.98|0
1643741700000|2022-02-01 18:55:00|337.44|335.24|337.78|335.58|337.95|335.75|337.44|335.24|0
1643741710000|2022-02-01 18:55:10|338.12|335.92|337.95|335.75|338.12|335.92|337.95|335.75|0
1643741720000|2022-02-01 18:55:20|337.78|335.58|337.95|335.75|338.12|335.92|337.78|335.58|0
1643741730000|2022-02-01 18:55:30|338.29|336.09|338.9|336.7|339.32|337.12|338.29|336.09|0
1643741740000|2022-02-01 18:55:40|338.98|336.78|339.15|336.95|339.15|336.95|338.98|336.78|0
1643741750000|2022-02-01 18:55:50|338.81|336.61|338.98|336.78|338.98|336.78|338.81|336.61|0
1643741760000|2022-02-01 18:56:00|338.81|336.61|338.98|336.78|338.98|336.78|338.81|336.61|0
1643741770000|2022-02-01 18:56:10|338.81|336.61|338.98|336.78|338.98|336.78|338.73|336.53|0
1643741780000|2022-02-01 18:56:20|339.07|336.87|339.5|337.3|339.5|337.3|338.98|336.78|0
1643741790000|2022-02-01 18:56:30|339.67|337.47|339.32|337.12|339.67|337.47|339.32|337.12|0
1643741800000|2022-02-01 18:56:40|339.67|337.47|339.67|337.47|339.67|337.47|339.67|337.47|0
1643741810000|2022-02-01 18:56:50|339.93|337.73|340.18|337.98|340.18|337.98|339.93|337.73|0
1643741820000|2022-02-01 18:57:00|340.53|338.33|341.04|338.84|341.04|338.84|340.53|338.33|0
1643741830000|2022-02-01 18:57:10|340.87|338.67|340.87|338.67|341.04|338.84|340.87|338.67|0
1643741840000|2022-02-01 18:57:20|340.7|338.5|340.01|337.81|340.7|338.5|340.01|337.81|0
1643741850000|2022-02-01 18:57:30|339.84|337.64|339.84|337.64|340.01|337.81|339.84|337.64|0
1643741860000|2022-02-01 18:57:40|340.01|337.81|339.84|337.64|340.01|337.81|339.84|337.64|0
1643741870000|2022-02-01 18:57:50|339.49|337.29|339.76|337.56|339.84|337.64|339.49|337.29|0
1643741880000|2022-02-01 18:58:00|339.84|337.64|339.67|337.47|339.84|337.64|339.67|337.47|0
1643741890000|2022-02-01 18:58:10|339.32|337.12|339.15|336.95|339.58|337.38|339.15|336.95|0
1643741900000|2022-02-01 18:58:20|339.32|337.12|339.15|336.95|339.32|337.12|339.15|336.95|0
1643741910000|2022-02-01 18:58:30|339.07|336.87|338.73|336.53|339.07|336.87|338.73|336.53|0
1643741920000|2022-02-01 18:58:40|338.81|336.61|338.98|336.78|338.98|336.78|338.81|336.61|0
1643741930000|2022-02-01 18:58:50|339.32|337.12|338.98|336.78|339.32|337.12|338.98|336.78|0
1643741940000|2022-02-01 18:59:00|338.81|336.61|338.12|335.92|338.81|336.61|338.12|335.92|0
1643741950000|2022-02-01 18:59:10|337.78|335.58|338.12|335.92|338.12|335.92|337.78|335.58|0
1643741960000|2022-02-01 18:59:20|337.95|335.75|338.04|335.84|338.12|335.92|337.95|335.75|0
1643741970000|2022-02-01 18:59:30|338.29|336.09|338.29|336.09|338.46|336.26|338.21|336.01|0
1643741980000|2022-02-01 18:59:40|338.21|336.01|338.12|335.92|338.21|336.01|337.95|335.75|0
1643741990000|2022-02-01 18:59:50|337.87|335.67|337.44|335.24|337.95|335.75|337.44|335.24|0
1643742000000|2022-02-01 19:00:00|337.61|335.41|337.78|335.58|337.78|335.58|337.61|335.41|0
1643742010000|2022-02-01 19:00:10|338.12|335.92|338.29|336.09|338.81|336.61|338.12|335.92|0
1643742020000|2022-02-01 19:00:20|338.12|335.92|338.21|336.01|338.46|336.26|338.12|335.92|0
1643742030000|2022-02-01 19:00:30|337.7|335.5|337.61|335.41|338.12|335.92|337.61|335.41|0
1643742040000|2022-02-01 19:00:40|337.26|335.06|337.26|335.06|337.26|335.06|337.26|335.06|0
1643742050000|2022-02-01 19:00:50|337.44|335.24|337.09|334.89|337.44|335.24|337.09|334.89|0
1643742060000|2022-02-01 19:01:00|336.92|334.72|336.07|333.87|336.92|334.72|336.07|333.87|0
1643742070000|2022-02-01 19:01:10|335.73|333.53|335.64|333.44|335.73|333.53|335.64|333.44|0
1643742080000|2022-02-01 19:01:20|335.55|333.35|335.64|333.44|335.9|333.7|335.55|333.35|0
1643742090000|2022-02-01 19:01:30|335.55|333.35|335.72|333.52|335.72|333.52|335.55|333.35|0
1643742100000|2022-02-01 19:01:40|335.64|333.44|335.72|333.52|335.72|333.52|335.64|333.44|0
1643742110000|2022-02-01 19:01:50|335.9|333.7|336.07|333.87|336.07|333.87|335.9|333.7|0
1643742120000|2022-02-01 19:02:00|335.9|333.7|335.55|333.35|335.9|333.7|335.55|333.35|0
1643742130000|2022-02-01 19:02:10|335.72|333.52|335.55|333.35|335.72|333.52|335.55|333.35|0
1643742150000|2022-02-01 19:02:30|335.72|333.52|336.07|333.87|336.24|334.04|335.72|333.52|0
1643742160000|2022-02-01 19:02:40|336.24|334.04|335.9|333.7|336.24|334.04|335.9|333.7|0
1643742170000|2022-02-01 19:02:50|336.07|333.87|335.72|333.52|336.07|333.87|335.72|333.52|0
1643742180000|2022-02-01 19:03:00|335.9|333.7|336.07|333.87|336.24|334.04|335.9|333.7|0
1643742190000|2022-02-01 19:03:10|336.24|334.04|336.15|333.95|336.24|334.04|336.15|333.95|0
1643742200000|2022-02-01 19:03:20|336.41|334.21|336.33|334.13|336.41|334.21|336.33|334.13|0
1643742210000|2022-02-01 19:03:30|336.41|334.21|336.24|334.04|336.41|334.21|336.24|334.04|0
1643742220000|2022-02-01 19:03:40|336.41|334.21|336.41|334.21|336.41|334.21|336.24|334.04|0
1643742230000|2022-02-01 19:03:50|336.5|334.3|337.09|334.89|337.09|334.89|336.41|334.21|0
1643742240000|2022-02-01 19:04:00|336.75|334.55|336.67|334.47|336.84|334.64|336.67|334.47|0
1643742250000|2022-02-01 19:04:10|336.58|334.38|336.75|334.55|336.75|334.55|336.41|334.21|0
1643742260000|2022-02-01 19:04:20|336.58|334.38|336.58|334.38|336.58|334.38|336.41|334.21|0
1643742270000|2022-02-01 19:04:30|336.75|334.55|336.75|334.55|336.75|334.55|336.75|334.55|0
1643742280000|2022-02-01 19:04:40|336.58|334.38|336.92|334.72|336.92|334.72|336.58|334.38|0
1643742290000|2022-02-01 19:04:50|336.75|334.55|337.09|334.89|337.09|334.89|336.75|334.55|0
1643742300000|2022-02-01 19:05:00|337.26|335.06|337.6|335.4|337.78|335.58|337.26|335.06|0
1643742310000|2022-02-01 19:05:10|337.78|335.58|338.12|335.92|338.12|335.92|337.78|335.58|0
1643742320000|2022-02-01 19:05:20|337.95|335.75|337.78|335.58|337.95|335.75|337.78|335.58|0
1643742330000|2022-02-01 19:05:30|337.6|335.4|337.09|334.89|337.6|335.4|336.92|334.72|0
1643742340000|2022-02-01 19:05:40|336.92|334.72|337.26|335.06|337.26|335.06|336.92|334.72|0
1643742350000|2022-02-01 19:05:50|337.09|334.89|337.09|334.89|337.09|334.89|336.92|334.72|0
1643742360000|2022-02-01 19:06:00|336.92|334.72|336.67|334.47|336.92|334.72|336.58|334.38|0
1643742370000|2022-02-01 19:06:10|336.58|334.38|336.75|334.55|336.75|334.55|336.58|334.38|0
1643742380000|2022-02-01 19:06:20|336.84|334.64|336.75|334.55|336.84|334.64|336.58|334.38|0
1643742390000|2022-02-01 19:06:30|336.58|334.38|337.35|335.15|337.35|335.15|336.58|334.38|0
1643742400000|2022-02-01 19:06:40|337.78|335.58|337.78|335.58|337.86|335.66|337.6|335.4|0
1643742410000|2022-02-01 19:06:50|337.69|335.49|337.6|335.4|337.69|335.49|337.26|335.06|0
1643742420000|2022-02-01 19:07:00|337.78|335.58|337.95|335.75|337.95|335.75|337.78|335.58|0
1643742430000|2022-02-01 19:07:10|337.78|335.58|337.6|335.4|337.78|335.58|337.6|335.4|0
1643742440000|2022-02-01 19:07:20|337.52|335.32|337.35|335.15|337.52|335.32|336.92|334.72|0
1643742450000|2022-02-01 19:07:30|337.43|335.23|337.6|335.4|337.6|335.4|337.26|335.06|0
1643742460000|2022-02-01 19:07:40|337.52|335.32|337.77|335.57|337.77|335.57|337.52|335.32|0
1643742470000|2022-02-01 19:07:50|337.69|335.49|337.6|335.4|337.77|335.57|337.6|335.4|0
1643742480000|2022-02-01 19:08:00|337.77|335.57|337.95|335.75|337.95|335.75|337.77|335.57|0
1643742490000|2022-02-01 19:08:10|337.77|335.57|337.43|335.23|337.77|335.57|337.26|335.06|0
1643742500000|2022-02-01 19:08:20|337.77|335.57|337.43|335.23|337.77|335.57|337.43|335.23|0
1643742510000|2022-02-01 19:08:30|337.6|335.4|337.26|335.06|337.6|335.4|337.26|335.06|0
1643742520000|2022-02-01 19:08:40|337.43|335.23|337.6|335.4|337.6|335.4|337.43|335.23|0
1643742530000|2022-02-01 19:08:50|337.43|335.23|337.35|335.15|337.43|335.23|337.26|335.06|0
1643742540000|2022-02-01 19:09:00|337.09|334.89|336.84|334.64|337.18|334.98|336.84|334.64|0
1643742550000|2022-02-01 19:09:10|336.92|334.72|336.58|334.38|336.92|334.72|336.58|334.38|0
1643742560000|2022-02-01 19:09:20|336.49|334.29|337.01|334.81|337.01|334.81|336.49|334.29|0
1643742570000|2022-02-01 19:09:30|336.92|334.72|336.75|334.55|337.09|334.89|336.75|334.55|0
1643742580000|2022-02-01 19:09:40|337.09|334.89|337.01|334.81|337.09|334.89|336.92|334.72|0
1643742590000|2022-02-01 19:09:50|337.09|334.89|336.84|334.64|337.09|334.89|336.84|334.64|0
1643742600000|2022-02-01 19:10:00|336.75|334.55|336.75|334.55|336.92|334.72|336.58|334.38|0
1643742610000|2022-02-01 19:10:10|336.66|334.46|336.49|334.29|336.66|334.46|336.49|334.29|0
1643742620000|2022-02-01 19:10:20|336.58|334.38|336.58|334.38|336.75|334.55|336.58|334.38|0
1643742630000|2022-02-01 19:10:30|336.66|334.46|336.66|334.46|336.75|334.55|336.58|334.38|0
1643742640000|2022-02-01 19:10:40|336.75|334.55|336.84|334.64|336.92|334.72|336.75|334.55|0
1643742650000|2022-02-01 19:10:50|336.92|334.72|337.26|335.06|337.52|335.32|336.92|334.72|0
1643742660000|2022-02-01 19:11:00|337.09|334.89|336.49|334.29|337.09|334.89|336.49|334.29|0
1643742670000|2022-02-01 19:11:10|336.58|334.38|335.55|333.35|336.58|334.38|335.55|333.35|0
1643742680000|2022-02-01 19:11:20|335.72|333.52|335.21|333.01|335.72|333.52|335.21|333.01|0
1643742700000|2022-02-01 19:11:40|335.04|332.84|334.87|332.67|335.04|332.84|334.7|332.5|0
1643742710000|2022-02-01 19:11:50|334.7|332.5|335.38|333.18|335.38|333.18|334.7|332.5|0
1643742720000|2022-02-01 19:12:00|335.55|333.35|335.55|333.35|335.55|333.35|335.55|333.35|0
1643742730000|2022-02-01 19:12:10|335.64|333.44|335.55|333.35|335.72|333.52|335.55|333.35|0
1643742740000|2022-02-01 19:12:20|335.72|333.52|336.4|334.2|336.57|334.37|335.72|333.52|0
1643742750000|2022-02-01 19:12:30|336.57|334.37|337.86|335.66|337.86|335.66|336.57|334.37|0
1643742760000|2022-02-01 19:12:40|338.29|336.09|338.12|335.92|338.29|336.09|338.12|335.92|0
1643742770000|2022-02-01 19:12:50|338.63|336.43|339.41|337.21|339.49|337.29|338.63|336.43|0
1643742780000|2022-02-01 19:13:00|339.32|337.12|338.8|336.6|339.32|337.12|338.8|336.6|0
1643742790000|2022-02-01 19:13:10|338.63|336.43|338.63|336.43|338.97|336.77|338.63|336.43|0
1643742800000|2022-02-01 19:13:20|338.46|336.26|338.8|336.6|338.8|336.6|338.46|336.26|0
1643742810000|2022-02-01 19:13:30|339.49|337.29|340|337.8|340.69|338.49|339.49|337.29|0
1643742820000|2022-02-01 19:13:40|340.35|338.15|340.35|338.15|340.86|338.66|340.35|338.15|0
1643742830000|2022-02-01 19:13:50|340.69|338.49|340.44|338.24|340.69|338.49|340.35|338.15|0
1643742840000|2022-02-01 19:14:00|340.35|338.15|339.83|337.63|340.35|338.15|339.83|337.63|0
1643742850000|2022-02-01 19:14:10|340|337.8|340.44|338.24|340.52|338.32|340|337.8|0
1643742860000|2022-02-01 19:14:20|340.35|338.15|340.18|337.98|340.35|338.15|340.18|337.98|0
1643742870000|2022-02-01 19:14:30|339.83|337.63|339.49|337.29|340|337.8|339.49|337.29|0
1643742880000|2022-02-01 19:14:40|339.41|337.21|339.14|336.94|339.41|337.21|338.97|336.77|0
1643742890000|2022-02-01 19:14:50|339.32|337.12|338.8|336.6|339.32|337.12|338.8|336.6|0
1643742900000|2022-02-01 19:15:00|338.46|336.26|337.26|335.06|338.46|336.26|337.26|335.06|0
1643742910000|2022-02-01 19:15:10|337.77|335.57|337.09|334.89|337.77|335.57|337.09|334.89|0
1643742920000|2022-02-01 19:15:20|337|334.8|337.43|335.23|337.43|335.23|337|334.8|0
1643742930000|2022-02-01 19:15:30|337.94|335.74|337.69|335.49|337.94|335.74|337.69|335.49|0
1643742940000|2022-02-01 19:15:40|337.43|335.23|337.43|335.23|337.43|335.23|337.26|335.06|0
1643742950000|2022-02-01 19:15:50|337.26|335.06|337.18|334.98|337.26|335.06|337.09|334.89|0
1643742960000|2022-02-01 19:16:00|337.09|334.89|337.43|335.23|337.43|335.23|337.09|334.89|0
1643742970000|2022-02-01 19:16:10|337.26|335.06|337.94|335.74|337.94|335.74|337.26|335.06|0
1643742980000|2022-02-01 19:16:20|337.77|335.57|337.6|335.4|337.77|335.57|337.6|335.4|0
1643742990000|2022-02-01 19:16:30|337.43|335.23|337.6|335.4|337.6|335.4|337.43|335.23|0
1643743000000|2022-02-01 19:16:40|337.43|335.23|337.77|335.57|337.77|335.57|337.43|335.23|0
1643743010000|2022-02-01 19:16:50|337.94|335.74|338.29|336.09|338.46|336.26|337.94|335.74|0
1643743020000|2022-02-01 19:17:00|338.37|336.17|338.29|336.09|338.37|336.17|338.03|335.83|0
1643743030000|2022-02-01 19:17:10|338.46|336.26|338.97|336.77|339.49|337.29|338.46|336.26|0
1643743040000|2022-02-01 19:17:20|339.4|337.2|338.8|336.6|339.4|337.2|338.8|336.6|0
1643743050000|2022-02-01 19:17:30|338.72|336.52|339.14|336.94|339.14|336.94|338.72|336.52|0
1643743060000|2022-02-01 19:17:40|338.97|336.77|339.31|337.11|339.31|337.11|338.97|336.77|0
1643743070000|2022-02-01 19:17:50|339.49|337.29|339.66|337.46|339.66|337.46|339.49|337.29|0
1643743080000|2022-02-01 19:18:00|339.49|337.29|338.97|336.77|339.49|337.29|338.72|336.52|0
1643743090000|2022-02-01 19:18:10|338.8|336.6|338.97|336.77|339.06|336.86|338.8|336.6|0
1643743100000|2022-02-01 19:18:20|338.8|336.6|338.8|336.6|338.8|336.6|338.8|336.6|0
1643743110000|2022-02-01 19:18:30|338.89|336.69|338.97|336.77|338.97|336.77|338.72|336.52|0
1643743120000|2022-02-01 19:18:40|338.8|336.6|338.97|336.77|338.97|336.77|338.8|336.6|0
1643743130000|2022-02-01 19:18:50|338.89|336.69|338.63|336.43|338.89|336.69|338.63|336.43|0
1643743140000|2022-02-01 19:19:00|338.8|336.6|338.8|336.6|338.89|336.69|338.8|336.6|0
1643743150000|2022-02-01 19:19:10|338.63|336.43|338.8|336.6|338.8|336.6|338.63|336.43|0
1643743160000|2022-02-01 19:19:20|338.89|336.69|338.63|336.43|338.89|336.69|338.63|336.43|0
1643743180000|2022-02-01 19:19:40|338.8|336.6|338.8|336.6|338.97|336.77|338.8|336.6|0
1643743190000|2022-02-01 19:19:50|338.89|336.69|339.66|337.46|339.66|337.46|338.89|336.69|0
1643743200000|2022-02-01 19:20:00|339.49|337.29|340.61|338.41|340.61|338.41|339.49|337.29|0
1643743210000|2022-02-01 19:20:10|340.69|338.49|340.86|338.66|340.86|338.66|340.69|338.49|0
1643743220000|2022-02-01 19:20:20|342.24|340.04|342.93|340.73|342.93|340.73|342.24|340.04|0
1643743230000|2022-02-01 19:20:30|343.45|341.25|343.45|341.25|343.45|341.25|342.93|340.73|0
1643743240000|2022-02-01 19:20:40|343.62|341.42|342.24|340.04|343.62|341.42|342.24|340.04|0
1643743250000|2022-02-01 19:20:50|342.59|340.39|342.5|340.3|342.76|340.56|342.41|340.21|0
1643743260000|2022-02-01 19:21:00|342.41|340.21|342.76|340.56|342.76|340.56|342.41|340.21|0
1643743270000|2022-02-01 19:21:10|343.1|340.9|342.93|340.73|343.1|340.9|342.93|340.73|0
1643743280000|2022-02-01 19:21:20|343.62|341.42|343.45|341.25|343.62|341.42|343.45|341.25|0
1643743290000|2022-02-01 19:21:30|343.28|341.08|343.45|341.25|343.62|341.42|343.28|341.08|0
1643743300000|2022-02-01 19:21:40|343.62|341.42|343.1|340.9|343.62|341.42|343.1|340.9|0
1643743310000|2022-02-01 19:21:50|343.28|341.08|343.45|341.25|343.45|341.25|343.28|341.08|0
1643743320000|2022-02-01 19:22:00|343.28|341.08|342.76|340.56|343.28|341.08|342.76|340.56|0
1643743330000|2022-02-01 19:22:10|342.24|340.04|342.41|340.21|342.41|340.21|342.24|340.04|0
1643743340000|2022-02-01 19:22:20|342.07|339.87|342.07|339.87|342.07|339.87|341.72|339.52|0
1643743350000|2022-02-01 19:22:30|342.24|340.04|341.9|339.7|342.24|340.04|341.9|339.7|0
1643743360000|2022-02-01 19:22:40|341.72|339.52|341.72|339.52|342.07|339.87|341.72|339.52|0
1643743370000|2022-02-01 19:22:50|341.55|339.35|341.89|339.69|341.9|339.7|341.55|339.35|0
1643743380000|2022-02-01 19:23:00|342.24|340.04|342.59|340.39|342.59|340.39|342.24|340.04|0
1643743390000|2022-02-01 19:23:10|342.24|340.04|342.41|340.21|342.59|340.39|342.24|340.04|0
1643743400000|2022-02-01 19:23:20|342.59|340.39|341.98|339.78|342.59|340.39|341.98|339.78|0
1643743410000|2022-02-01 19:23:30|342.07|339.87|341.64|339.44|342.07|339.87|341.55|339.35|0
1643743420000|2022-02-01 19:23:40|341.89|339.69|341.89|339.69|341.89|339.69|341.89|339.69|0
1643743430000|2022-02-01 19:23:50|341.81|339.61|341.72|339.52|341.81|339.61|341.72|339.52|0
1643743440000|2022-02-01 19:24:00|341.55|339.35|340.69|338.49|341.55|339.35|340.69|338.49|0
1643743450000|2022-02-01 19:24:10|340.86|338.66|340.52|338.32|340.86|338.66|340.52|338.32|0
1643743460000|2022-02-01 19:24:20|340.86|338.66|340.43|338.23|341.2|339|340.43|338.23|0
1643743470000|2022-02-01 19:24:30|340.69|338.49|341.2|339|341.2|339|340.52|338.32|0
1643743480000|2022-02-01 19:24:40|341.03|338.83|340.86|338.66|341.03|338.83|340.86|338.66|0
1643743490000|2022-02-01 19:24:50|340.78|338.58|340.78|338.58|340.86|338.66|340.69|338.49|0
1643743500000|2022-02-01 19:25:00|340.86|338.66|341.2|339|341.2|339|340.86|338.66|0
1643743510000|2022-02-01 19:25:10|341.03|338.83|340.69|338.49|341.2|339|340.17|337.97|0
1643743520000|2022-02-01 19:25:20|340.6|338.4|341.2|339|341.2|339|340.6|338.4|0
1643743530000|2022-02-01 19:25:30|341.12|338.92|342.41|340.21|342.41|340.21|341.12|338.92|0
1643743540000|2022-02-01 19:25:40|342.24|340.04|342.07|339.87|342.67|340.47|342.07|339.87|0
1643743550000|2022-02-01 19:25:50|342.16|339.96|341.81|339.61|342.16|339.96|341.81|339.61|0
1643743560000|2022-02-01 19:26:00|341.55|339.35|341.55|339.35|341.55|339.35|341.38|339.18|0
1643743570000|2022-02-01 19:26:10|341.64|339.44|342.41|340.21|342.41|340.21|341.64|339.44|0
1643743580000|2022-02-01 19:26:20|342.33|340.13|342.07|339.87|342.33|340.13|341.89|339.69|0
1643743590000|2022-02-01 19:26:30|341.72|339.52|341.29|339.09|341.72|339.52|341.29|339.09|0
1643743600000|2022-02-01 19:26:40|341.38|339.18|340.69|338.49|341.38|339.18|340.69|338.49|0
1643743610000|2022-02-01 19:26:50|340.86|338.66|341.38|339.18|341.38|339.18|340.86|338.66|0
1643743620000|2022-02-01 19:27:00|341.2|339|341.2|339|341.2|339|341.2|339|0
1643743630000|2022-02-01 19:27:10|340.95|338.75|340.51|338.31|340.95|338.75|340.51|338.31|0
1643743640000|2022-02-01 19:27:20|340.69|338.49|340.69|338.49|340.69|338.49|340.6|338.4|0
1643743650000|2022-02-01 19:27:30|340.78|338.58|341.2|339|341.2|339|340.78|338.58|0
1643743660000|2022-02-01 19:27:40|340.86|338.66|340.86|338.66|341.12|338.92|340.86|338.66|0
1643743670000|2022-02-01 19:27:50|341.03|338.83|340.69|338.49|341.03|338.83|340.69|338.49|0
1643743680000|2022-02-01 19:28:00|340.95|338.75|340.86|338.66|340.95|338.75|340.69|338.49|0
1643743690000|2022-02-01 19:28:10|340.69|338.49|341.2|339|341.2|339|340.69|338.49|0
1643743700000|2022-02-01 19:28:20|341.38|339.18|340.95|338.75|341.38|339.18|340.95|338.75|0
1643743710000|2022-02-01 19:28:30|341.03|338.83|341.03|338.83|341.29|339.09|341.03|338.83|0
1643743720000|2022-02-01 19:28:40|341.2|339|341.03|338.83|341.2|339|340.69|338.49|0
1643743730000|2022-02-01 19:28:50|340.86|338.66|341.03|338.83|341.03|338.83|340.86|338.66|0
1643743740000|2022-02-01 19:29:00|340.86|338.66|340.34|338.14|340.86|338.66|340.34|338.14|0
1643743750000|2022-02-01 19:29:10|339.83|337.63|340|337.8|340|337.8|339.83|337.63|0
1643743760000|2022-02-01 19:29:20|339.83|337.63|339.65|337.45|339.83|337.63|339.31|337.11|0
1643743770000|2022-02-01 19:29:30|339.83|337.63|339.48|337.28|339.83|337.63|339.48|337.28|0
1643743780000|2022-02-01 19:29:40|339.65|337.45|339.31|337.11|339.65|337.45|339.31|337.11|0
1643743790000|2022-02-01 19:29:50|339.48|337.28|339.57|337.37|339.74|337.54|339.48|337.28|0
1643743800000|2022-02-01 19:30:00|339.48|337.28|338.11|335.91|339.48|337.28|338.11|335.91|0
1643743810000|2022-02-01 19:30:10|338.2|336|338.11|335.91|338.45|336.25|338.11|335.91|0
1643743820000|2022-02-01 19:30:20|338.62|336.42|337.94|335.74|338.62|336.42|337.94|335.74|0
1643743830000|2022-02-01 19:30:30|338.11|335.91|338.28|336.08|338.28|336.08|338.11|335.91|0
1643743840000|2022-02-01 19:30:40|338.45|336.25|338.54|336.34|338.54|336.34|338.45|336.25|0
1643743850000|2022-02-01 19:30:50|338.45|336.25|339.14|336.94|339.14|336.94|338.37|336.17|0
1643743860000|2022-02-01 19:31:00|339.06|336.86|338.97|336.77|339.06|336.86|338.97|336.77|0
1643743870000|2022-02-01 19:31:10|339.31|337.11|339.14|336.94|339.31|337.11|339.14|336.94|0
1643743880000|2022-02-01 19:31:20|338.79|336.59|338.97|336.77|339.06|336.86|338.79|336.59|0
1643743890000|2022-02-01 19:31:30|338.79|336.59|338.2|336|338.79|336.59|338.11|335.91|0
1643743900000|2022-02-01 19:31:40|338.11|335.91|337.94|335.74|338.11|335.91|337.25|335.05|0
1643743910000|2022-02-01 19:31:50|337.76|335.56|337.94|335.74|337.94|335.74|337.76|335.56|0
1643743920000|2022-02-01 19:32:00|338.62|336.42|338.28|336.08|338.62|336.42|338.28|336.08|0
1643743930000|2022-02-01 19:32:10|338.45|336.25|338.28|336.08|338.45|336.25|338.28|336.08|0
1643743940000|2022-02-01 19:32:20|338.45|336.25|338.62|336.42|338.79|336.59|338.45|336.25|0
1643743950000|2022-02-01 19:32:30|338.45|336.25|338.97|336.77|338.97|336.77|338.45|336.25|0
1643743960000|2022-02-01 19:32:40|338.79|336.59|338.45|336.25|338.79|336.59|338.45|336.25|0
1643743970000|2022-02-01 19:32:50|338.28|336.08|338.62|336.42|338.71|336.51|338.28|336.08|0
1643743980000|2022-02-01 19:33:00|338.79|336.59|338.79|336.59|338.79|336.59|338.62|336.42|0
1643743990000|2022-02-01 19:33:10|338.62|336.42|338.62|336.42|338.62|336.42|338.45|336.25|0
1643744000000|2022-02-01 19:33:20|338.79|336.59|338.28|336.08|338.79|336.59|338.11|335.91|0
1643744010000|2022-02-01 19:33:30|338.45|336.25|338.62|336.42|338.62|336.42|338.45|336.25|0
1643744020000|2022-02-01 19:33:40|338.28|336.08|337.94|335.74|338.28|336.08|337.94|335.74|0
1643744030000|2022-02-01 19:33:50|337.76|335.56|337.94|335.74|338.11|335.91|337.76|335.56|0
1643744040000|2022-02-01 19:34:00|338.11|335.91|338.45|336.25|338.45|336.25|338.11|335.91|0
1643744050000|2022-02-01 19:34:10|338.37|336.17|338.28|336.08|338.45|336.25|338.28|336.08|0
1643744060000|2022-02-01 19:34:20|338.45|336.25|337.76|335.56|338.45|336.25|337.76|335.56|0
1643744070000|2022-02-01 19:34:30|337.94|335.74|338.02|335.82|338.02|335.82|337.94|335.74|0
1643744080000|2022-02-01 19:34:40|337.94|335.74|337.94|335.74|338.11|335.91|337.94|335.74|0
1643744090000|2022-02-01 19:34:50|338.02|335.82|338.11|335.91|338.11|335.91|337.59|335.39|0
1643744100000|2022-02-01 19:35:00|337.76|335.56|337.85|335.65|337.94|335.74|337.76|335.56|0
1643744110000|2022-02-01 19:35:10|337.76|335.56|338.11|335.91|338.11|335.91|337.76|335.56|0
1643744120000|2022-02-01 19:35:20|338.02|335.82|337.93|335.73|338.02|335.82|337.85|335.65|0
1643744130000|2022-02-01 19:35:30|337.59|335.39|337.51|335.31|337.59|335.39|337.25|335.05|0
1643744140000|2022-02-01 19:35:40|337.59|335.39|337.76|335.56|337.76|335.56|337.59|335.39|0
1643744150000|2022-02-01 19:35:50|338.11|335.91|338.96|336.76|338.96|336.76|338.11|335.91|0
1643744160000|2022-02-01 19:36:00|339.48|337.28|341.37|339.17|341.54|339.34|339.48|337.28|0
1643744170000|2022-02-01 19:36:10|340.34|338.14|340.17|337.97|340.34|338.14|339.99|337.79|0
1643744180000|2022-02-01 19:36:20|339.99|337.79|339.65|337.45|339.99|337.79|339.31|337.11|0
1643744190000|2022-02-01 19:36:30|339.99|337.79|339.99|337.79|340.17|337.97|339.99|337.79|0
1643744200000|2022-02-01 19:36:40|339.82|337.62|339.48|337.28|339.82|337.62|339.31|337.11|0
1643744210000|2022-02-01 19:36:50|339.4|337.2|338.96|336.76|339.4|337.2|338.96|336.76|0
1643744220000|2022-02-01 19:37:00|339.31|337.11|339.14|336.94|339.74|337.54|339.14|336.94|0
1643744230000|2022-02-01 19:37:10|338.96|336.76|339.31|337.11|339.31|337.11|338.96|336.76|0
1643744240000|2022-02-01 19:37:20|338.96|336.76|338.96|336.76|339.05|336.85|338.96|336.76|0
1643744250000|2022-02-01 19:37:30|338.79|336.59|338.62|336.42|338.79|336.59|338.62|336.42|0
1643744260000|2022-02-01 19:37:40|338.79|336.59|338.62|336.42|338.96|336.76|338.62|336.42|0
1643744270000|2022-02-01 19:37:50|339.13|336.93|338.79|336.59|339.13|336.93|338.79|336.59|0
1643744280000|2022-02-01 19:38:00|338.88|336.68|338.28|336.08|338.88|336.68|338.28|336.08|0
1643744290000|2022-02-01 19:38:10|338.37|336.17|338.37|336.17|338.45|336.25|338.28|336.08|0
1643744300000|2022-02-01 19:38:20|338.28|336.08|338.54|336.34|338.54|336.34|338.28|336.08|0
1643744310000|2022-02-01 19:38:30|338.11|335.91|338.45|336.25|338.45|336.25|338.11|335.91|0
1643744320000|2022-02-01 19:38:40|338.62|336.42|338.54|336.34|338.79|336.59|338.54|336.34|0
1643744330000|2022-02-01 19:38:50|338.45|336.25|337.93|335.73|338.45|336.25|337.93|335.73|0
1643744340000|2022-02-01 19:39:00|338.19|335.99|338.96|336.76|338.96|336.76|338.19|335.99|0
1643744350000|2022-02-01 19:39:10|339.65|337.45|339.65|337.45|339.65|337.45|339.48|337.28|0
1643744360000|2022-02-01 19:39:20|339.31|337.11|339.13|336.93|339.31|337.11|339.05|336.85|0
1643744370000|2022-02-01 19:39:30|339.31|337.11|339.05|336.85|339.31|337.11|339.05|336.85|0
1643744380000|2022-02-01 19:39:40|339.31|337.11|339.31|337.11|339.48|337.28|339.31|337.11|0
1643744390000|2022-02-01 19:39:50|339.13|336.93|338.79|336.59|339.31|337.11|338.79|336.59|0
1643744400000|2022-02-01 19:40:00|338.45|336.25|338.28|336.08|338.45|336.25|338.28|336.08|0
1643744410000|2022-02-01 19:40:10|338.45|336.25|339.31|337.11|339.31|337.11|338.28|336.08|0
1643744420000|2022-02-01 19:40:20|339.13|336.93|339.82|337.62|339.82|337.62|339.13|336.93|0
1643744430000|2022-02-01 19:40:30|339.99|337.79|339.82|337.62|339.99|337.79|339.39|337.19|0
1643744440000|2022-02-01 19:40:40|339.99|337.79|339.91|337.71|339.99|337.79|339.82|337.62|0
1643744450000|2022-02-01 19:40:50|339.99|337.79|339.99|337.79|339.99|337.79|339.82|337.62|0
1643744460000|2022-02-01 19:41:00|340.51|338.31|340.34|338.14|340.51|338.31|340.34|338.14|0
1643744470000|2022-02-01 19:41:10|340.16|337.96|339.65|337.45|340.16|337.96|339.65|337.45|0
1643744480000|2022-02-01 19:41:20|339.91|337.71|340.08|337.88|340.08|337.88|339.82|337.62|0
1643744490000|2022-02-01 19:41:30|339.99|337.79|339.99|337.79|340.08|337.88|339.99|337.79|0
1643744500000|2022-02-01 19:41:40|339.91|337.71|339.82|337.62|339.99|337.79|339.82|337.62|0
1643744510000|2022-02-01 19:41:50|339.99|337.79|339.65|337.45|340.16|337.96|339.65|337.45|0
1643744520000|2022-02-01 19:42:00|339.39|337.19|339.39|337.19|339.39|337.19|339.39|337.19|0
1643744530000|2022-02-01 19:42:10|339.13|336.93|339.13|336.93|339.3|337.1|339.13|336.93|0
1643744540000|2022-02-01 19:42:20|339.39|337.19|339.05|336.85|339.39|337.19|338.96|336.76|0
1643744550000|2022-02-01 19:42:30|339.22|337.02|339.22|337.02|339.22|337.02|338.96|336.76|0
1643744560000|2022-02-01 19:42:40|339.13|336.93|339.82|337.62|339.91|337.71|339.13|336.93|0
1643744570000|2022-02-01 19:42:50|339.99|337.79|339.48|337.28|339.99|337.79|339.48|337.28|0
1643744580000|2022-02-01 19:43:00|339.65|337.45|338.79|336.59|339.65|337.45|338.79|336.59|0
1643744590000|2022-02-01 19:43:10|338.45|336.25|338.96|336.76|338.96|336.76|338.45|336.25|0
1643744600000|2022-02-01 19:43:20|338.62|336.42|339.22|337.02|339.22|337.02|338.62|336.42|0
1643744610000|2022-02-01 19:43:30|339.13|336.93|338.62|336.42|339.13|336.93|338.36|336.16|0
1643744620000|2022-02-01 19:43:40|338.79|336.59|338.79|336.59|338.79|336.59|338.62|336.42|0
1643744630000|2022-02-01 19:43:50|338.96|336.76|338.96|336.76|339.3|337.1|338.96|336.76|0
1643744640000|2022-02-01 19:44:00|339.13|336.93|339.22|337.02|339.3|337.1|339.13|336.93|0
1643744650000|2022-02-01 19:44:10|339.13|336.93|338.45|336.25|339.3|337.1|338.27|336.07|0
1643744660000|2022-02-01 19:44:20|338.1|335.9|337.93|335.73|338.1|335.9|337.93|335.73|0
1643744670000|2022-02-01 19:44:30|338.1|335.9|338.36|336.16|338.36|336.16|338.1|335.9|0
1643744680000|2022-02-01 19:44:40|338.1|335.9|338.27|336.07|338.27|336.07|338.1|335.9|0
1643744690000|2022-02-01 19:44:50|337.76|335.56|338.1|335.9|338.1|335.9|337.76|335.56|0
1643744700000|2022-02-01 19:45:00|337.93|335.73|338.27|336.07|338.27|336.07|337.93|335.73|0
1643744710000|2022-02-01 19:45:10|338.45|336.25|336.99|334.79|338.45|336.25|336.99|334.79|0
1643744720000|2022-02-01 19:45:20|337.59|335.39|337.68|335.48|337.76|335.56|337.59|335.39|0
1643744730000|2022-02-01 19:45:30|337.76|335.56|336.9|334.7|337.76|335.56|336.9|334.7|0
1643744740000|2022-02-01 19:45:40|336.56|334.36|336.56|334.36|336.56|334.36|336.39|334.19|0
1643744750000|2022-02-01 19:45:50|336.48|334.28|337.25|335.05|337.25|335.05|336.48|334.28|0
1643744760000|2022-02-01 19:46:00|337.07|334.87|337.07|334.87|337.25|335.05|337.07|334.87|0
1643744770000|2022-02-01 19:46:10|337.42|335.22|337.25|335.05|337.59|335.39|337.25|335.05|0
1643744780000|2022-02-01 19:46:20|337.59|335.39|337.76|335.56|337.76|335.56|337.59|335.39|0
1643744790000|2022-02-01 19:46:30|337.59|335.39|337.51|335.31|337.68|335.48|337.42|335.22|0
1643744800000|2022-02-01 19:46:40|337.42|335.22|337.59|335.39|337.59|335.39|337.07|334.87|0
1643744810000|2022-02-01 19:46:50|337.76|335.56|337.68|335.48|337.76|335.56|337.68|335.48|0
1643744820000|2022-02-01 19:47:00|337.76|335.56|337.93|335.73|337.93|335.73|337.76|335.56|0
1643744830000|2022-02-01 19:47:10|338.1|335.9|338.02|335.82|338.1|335.9|337.93|335.73|0
1643744840000|2022-02-01 19:47:20|338.1|335.9|338.1|335.9|338.27|336.07|338.1|335.9|0
1643744850000|2022-02-01 19:47:30|337.85|335.65|338.02|335.82|338.02|335.82|337.59|335.39|0
1643744860000|2022-02-01 19:47:40|338.1|335.9|338.1|335.9|338.44|336.24|338.1|335.9|0
1643744870000|2022-02-01 19:47:50|338.19|335.99|338.27|336.07|338.27|336.07|338.1|335.9|0
1643744880000|2022-02-01 19:48:00|338.1|335.9|338.1|335.9|338.1|335.9|337.76|335.56|0
1643744890000|2022-02-01 19:48:10|337.93|335.73|338.1|335.9|338.1|335.9|337.93|335.73|0
1643744900000|2022-02-01 19:48:20|337.93|335.73|337.93|335.73|337.93|335.73|337.76|335.56|0
1643744910000|2022-02-01 19:48:30|337.76|335.56|337.85|335.65|337.93|335.73|337.76|335.56|0
1643744920000|2022-02-01 19:48:40|337.93|335.73|338.96|336.76|338.96|336.76|337.93|335.73|0
1643744930000|2022-02-01 19:48:50|339.3|337.1|338.79|336.59|339.3|337.1|338.79|336.59|0
1643744940000|2022-02-01 19:49:00|338.62|336.42|338.1|335.9|338.62|336.42|338.1|335.9|0
1643744950000|2022-02-01 19:49:10|337.93|335.73|338.1|335.9|338.1|335.9|337.76|335.56|0
1643744960000|2022-02-01 19:49:20|337.93|335.73|337.76|335.56|337.93|335.73|337.76|335.56|0
1643744970000|2022-02-01 19:49:30|338.27|336.07|337.93|335.73|338.27|336.07|337.93|335.73|0
1643744980000|2022-02-01 19:49:40|338.1|335.9|337.93|335.73|338.1|335.9|337.93|335.73|0
1643744990000|2022-02-01 19:49:50|338.27|336.07|338.36|336.16|338.61|336.41|338.27|336.07|0
1643745000000|2022-02-01 19:50:00|338.53|336.33|338.44|336.24|338.96|336.76|338.44|336.24|0
1643745010000|2022-02-01 19:50:10|338.27|336.07|338.1|335.9|338.27|336.07|337.93|335.73|0
1643745020000|2022-02-01 19:50:20|337.93|335.73|338.27|336.07|338.27|336.07|337.93|335.73|0
1643745030000|2022-02-01 19:50:30|338.36|336.16|339.65|337.45|339.65|337.45|338.36|336.16|0
1643745040000|2022-02-01 19:50:40|339.47|337.27|339.39|337.19|339.47|337.27|339.13|336.93|0
1643745050000|2022-02-01 19:50:50|339.3|337.1|339.64|337.44|339.64|337.44|339.3|337.1|0
1643745060000|2022-02-01 19:51:00|340.33|338.13|340.68|338.48|341.19|338.99|340.33|338.13|0
1643745070000|2022-02-01 19:51:10|340.85|338.65|340.08|337.88|340.85|338.65|340.08|337.88|0
1643745080000|2022-02-01 19:51:20|339.91|337.71|339.56|337.36|339.91|337.71|339.47|337.27|0
1643745090000|2022-02-01 19:51:30|339.47|337.27|338.96|336.76|339.47|337.27|338.96|336.76|0
1643745100000|2022-02-01 19:51:40|339.13|336.93|339.13|336.93|339.13|336.93|338.79|336.59|0
1643745110000|2022-02-01 19:51:50|338.96|336.76|339.47|337.27|339.47|337.27|338.96|336.76|0
1643745120000|2022-02-01 19:52:00|339.22|337.02|338.96|336.76|339.22|337.02|338.96|336.76|0
1643745130000|2022-02-01 19:52:10|338.61|336.41|338.79|336.59|338.79|336.59|338.61|336.41|0
1643745140000|2022-02-01 19:52:20|338.61|336.41|338.53|336.33|338.61|336.41|338.27|336.07|0
1643745150000|2022-02-01 19:52:30|338.61|336.41|338.1|335.9|338.61|336.41|338.1|335.9|0
1643745160000|2022-02-01 19:52:40|338.27|336.07|338.44|336.24|338.61|336.41|338.27|336.07|0
1643745170000|2022-02-01 19:52:50|338.27|336.07|338.44|336.24|338.44|336.24|338.27|336.07|0
1643745180000|2022-02-01 19:53:00|338.79|336.59|339.3|337.1|339.3|337.1|338.61|336.41|0
1643745190000|2022-02-01 19:53:10|339.13|336.93|338.79|336.59|339.3|337.1|338.79|336.59|0
1643745200000|2022-02-01 19:53:20|338.7|336.5|338.96|336.76|339.13|336.93|338.7|336.5|0
1643745210000|2022-02-01 19:53:30|339.13|336.93|338.96|336.76|339.3|337.1|338.96|336.76|0
1643745220000|2022-02-01 19:53:40|338.87|336.67|339.13|336.93|339.47|337.27|338.87|336.67|0
1643745230000|2022-02-01 19:53:50|339.22|337.02|339.3|337.1|339.3|337.1|339.22|337.02|0
1643745240000|2022-02-01 19:54:00|339.13|336.93|338.78|336.58|339.22|337.02|338.78|336.58|0
1643745250000|2022-02-01 19:54:10|338.61|336.41|338.78|336.58|338.78|336.58|338.44|336.24|0
1643745260000|2022-02-01 19:54:20|338.61|336.41|338.78|336.58|338.78|336.58|338.44|336.24|0
1643745270000|2022-02-01 19:54:30|338.7|336.5|338.44|336.24|338.78|336.58|338.44|336.24|0
1643745280000|2022-02-01 19:54:40|338.27|336.07|338.44|336.24|338.44|336.24|338.27|336.07|0
1643745290000|2022-02-01 19:54:50|338.96|336.76|338.7|336.5|338.96|336.76|338.53|336.33|0
1643745300000|2022-02-01 19:55:00|338.61|336.41|338.27|336.07|338.61|336.41|338.27|336.07|0
1643745310000|2022-02-01 19:55:10|337.76|335.56|337.76|335.56|337.76|335.56|337.58|335.38|0
1643745320000|2022-02-01 19:55:20|337.58|335.38|337.58|335.38|337.58|335.38|337.41|335.21|0
1643745330000|2022-02-01 19:55:30|337.41|335.21|337.41|335.21|337.41|335.21|337.41|335.21|0
1643745340000|2022-02-01 19:55:40|337.24|335.04|337.07|334.87|337.24|335.04|337.07|334.87|0
1643745350000|2022-02-01 19:55:50|336.9|334.7|337.24|335.04|337.24|335.04|336.9|334.7|0
1643745360000|2022-02-01 19:56:00|337.41|335.21|337.58|335.38|337.58|335.38|337.41|335.21|0
1643745370000|2022-02-01 19:56:10|337.24|335.04|337.75|335.55|337.75|335.55|337.07|334.87|0
1643745380000|2022-02-01 19:56:20|337.41|335.21|337.58|335.38|337.93|335.73|337.41|335.21|0
1643745390000|2022-02-01 19:56:30|337.93|335.73|337.5|335.3|337.93|335.73|337.5|335.3|0
1643745400000|2022-02-01 19:56:40|337.58|335.38|337.75|335.55|337.75|335.55|337.58|335.38|0
1643745410000|2022-02-01 19:56:50|337.58|335.38|337.75|335.55|337.75|335.55|337.58|335.38|0
1643745420000|2022-02-01 19:57:00|339.3|337.1|339.47|337.27|339.47|337.27|339.04|336.84|0
1643745430000|2022-02-01 19:57:10|339.99|337.79|338.44|336.24|339.99|337.79|338.44|336.24|0
1643745440000|2022-02-01 19:57:20|338.53|336.33|338.44|336.24|338.78|336.58|338.27|336.07|0
1643745450000|2022-02-01 19:57:30|338.61|336.41|339.13|336.93|339.13|336.93|338.61|336.41|0
1643745460000|2022-02-01 19:57:40|338.61|336.41|338.61|336.41|338.61|336.41|338.53|336.33|0
1643745470000|2022-02-01 19:57:50|338.78|336.58|338.61|336.41|338.78|336.58|338.44|336.24|0
1643745480000|2022-02-01 19:58:00|338.78|336.58|338.44|336.24|338.78|336.58|338.1|335.9|0
1643745490000|2022-02-01 19:58:10|338.19|335.99|338.44|336.24|338.44|336.24|338.19|335.99|0
1643745500000|2022-02-01 19:58:20|338.27|336.07|338.1|335.9|338.27|336.07|338.1|335.9|0
1643745510000|2022-02-01 19:58:30|337.93|335.73|337.75|335.55|337.93|335.73|337.75|335.55|0
1643745520000|2022-02-01 19:58:40|337.93|335.73|337.75|335.55|337.93|335.73|337.75|335.55|0
1643745530000|2022-02-01 19:58:50|337.58|335.38|337.41|335.21|337.58|335.38|337.24|335.04|0
1643745540000|2022-02-01 19:59:00|337.33|335.13|337.67|335.47|337.67|335.47|337.24|335.04|0
1643745550000|2022-02-01 19:59:10|337.41|335.21|337.16|334.96|337.41|335.21|337.16|334.96|0
1643745560000|2022-02-01 19:59:20|337.07|334.87|337.16|334.96|337.24|335.04|337.07|334.87|0
1643745570000|2022-02-01 19:59:30|337.24|335.04|337.07|334.87|337.24|335.04|336.9|334.7|0
1643745580000|2022-02-01 19:59:40|337.41|335.21|337.41|335.21|337.58|335.38|337.24|335.04|0
1643745590000|2022-02-01 19:59:50|337.58|335.38|337.41|335.21|337.58|335.38|337.41|335.21|0
1643745600000|2022-02-01 20:00:00|337.75|335.55|338.1|335.9|338.1|335.9|337.58|335.38|0
1643745610000|2022-02-01 20:00:10|338.61|336.41|338.1|335.9|338.61|336.41|337.92|335.72|0
1643745620000|2022-02-01 20:00:20|337.92|335.72|337.92|335.72|338.1|335.9|337.92|335.72|0
1643745630000|2022-02-01 20:00:30|338.1|335.9|337.33|335.13|338.1|335.9|337.33|335.13|0
1643745640000|2022-02-01 20:00:40|336.73|334.53|336.38|334.18|336.73|334.53|336.38|334.18|0
1643745650000|2022-02-01 20:00:50|336.21|334.01|335.02|332.82|336.21|334.01|335.02|332.82|0
1643745660000|2022-02-01 20:01:00|334.85|332.65|333.82|331.62|335.02|332.82|333.82|331.62|0
1643745670000|2022-02-01 20:01:10|334.17|331.97|334.42|332.22|334.42|332.22|334.17|331.97|0
1643745680000|2022-02-01 20:01:20|334.51|332.31|334.34|332.14|334.68|332.48|333.82|331.62|0
1643745690000|2022-02-01 20:01:30|333.99|331.79|333.82|331.62|333.99|331.79|333.82|331.62|0
1643745700000|2022-02-01 20:01:40|334.17|331.97|333.82|331.62|334.17|331.97|333.82|331.62|0
1643745710000|2022-02-01 20:01:50|334.16|331.96|334.16|331.96|334.16|331.96|333.99|331.79|0
1643745720000|2022-02-01 20:02:00|333.82|331.62|333.82|331.62|333.99|331.79|333.82|331.62|0
1643745730000|2022-02-01 20:02:10|333.48|331.28|333.48|331.28|333.48|331.28|333.48|331.28|0
1643745740000|2022-02-01 20:02:20|332.29|330.09|332.12|329.92|332.29|330.09|331.95|329.75|0
1643745750000|2022-02-01 20:02:30|331.78|329.58|331.78|329.58|331.95|329.75|331.78|329.58|0
1643745760000|2022-02-01 20:02:40|331.28|329.08|330.94|328.74|331.28|329.08|330.77|328.57|0
1643745770000|2022-02-01 20:02:50|330.77|328.57|330.6|328.4|330.77|328.57|330.6|328.4|0
1643745780000|2022-02-01 20:03:00|330.69|328.49|330.43|328.23|330.69|328.49|330.43|328.23|0
1643745790000|2022-02-01 20:03:10|330.94|328.74|331.11|328.91|331.62|329.42|330.94|328.74|0
1643745800000|2022-02-01 20:03:20|331.45|329.25|331.45|329.25|331.45|329.25|331.28|329.08|0
1643745810000|2022-02-01 20:03:30|331.28|329.08|331.28|329.08|331.28|329.08|331.28|329.08|0
1643745820000|2022-02-01 20:03:40|331.78|329.58|331.95|329.75|331.95|329.75|331.78|329.58|0
1643745830000|2022-02-01 20:03:50|331.45|329.25|331.28|329.08|331.61|329.41|331.28|329.08|0
1643745840000|2022-02-01 20:04:00|331.11|328.91|330.77|328.57|331.11|328.91|330.6|328.4|0
1643745850000|2022-02-01 20:04:10|330.94|328.74|330.77|328.57|330.94|328.74|330.6|328.4|0
1643745860000|2022-02-01 20:04:20|330.43|328.23|330.43|328.23|330.6|328.4|330.43|328.23|0
1643745870000|2022-02-01 20:04:30|329.92|327.72|329.92|327.72|329.92|327.72|329.84|327.64|0
1643745880000|2022-02-01 20:04:40|329.84|327.64|329.58|327.38|329.84|327.64|329.58|327.38|0
1643745890000|2022-02-01 20:04:50|329.75|327.55|329.75|327.55|329.75|327.55|329.41|327.21|0
1643745900000|2022-02-01 20:05:00|330.43|328.23|331.61|329.41|331.61|329.41|330.43|328.23|0
1643745910000|2022-02-01 20:05:10|331.44|329.24|330.43|328.23|331.44|329.24|330.43|328.23|0
1643745920000|2022-02-01 20:05:20|330.77|328.57|331.11|328.91|331.11|328.91|330.77|328.57|0
1643745930000|2022-02-01 20:05:30|330.77|328.57|330.77|328.57|330.94|328.74|330.77|328.57|0
1643745940000|2022-02-01 20:05:40|330.6|328.4|330.35|328.15|330.6|328.4|330.09|327.89|0
1643745950000|2022-02-01 20:05:50|330.26|328.06|329.75|327.55|330.26|328.06|329.75|327.55|0
1643745960000|2022-02-01 20:06:00|329.41|327.21|329.58|327.38|329.58|327.38|329.41|327.21|0
1643745970000|2022-02-01 20:06:10|329.24|327.04|328.4|326.2|329.24|327.04|328.4|326.2|0
1643745980000|2022-02-01 20:06:20|328.57|326.37|328.4|326.2|328.57|326.37|328.23|326.03|0
1643745990000|2022-02-01 20:06:30|328.23|326.03|328.4|326.2|328.4|326.2|328.23|326.03|0
1643746000000|2022-02-01 20:06:40|328.57|326.37|329.64|327.44|332.05|329.85|328.57|326.37|0
1643746010000|2022-02-01 20:06:50|329.81|327.61|329.72|327.52|329.81|327.61|329.55|327.35|0
1643746020000|2022-02-01 20:07:00|329.89|327.69|330.94|328.74|330.94|328.74|329.72|327.52|0
1643746030000|2022-02-01 20:07:10|331.1|328.9|330.43|328.23|331.1|328.9|330.26|328.06|0
1643746040000|2022-02-01 20:07:20|330.77|328.57|330.77|328.57|330.77|328.57|330.26|328.06|0
1643746050000|2022-02-01 20:07:30|329.92|327.72|329.24|327.04|329.92|327.72|329.24|327.04|0
1643746060000|2022-02-01 20:07:40|329.41|327.21|329.58|327.38|329.58|327.38|329.24|327.04|0
1643746070000|2022-02-01 20:07:50|330.26|328.06|330.18|327.98|330.26|328.06|330.09|327.89|0
1643746080000|2022-02-01 20:08:00|330.35|328.15|330.09|327.89|330.35|328.15|329.92|327.72|0
1643746090000|2022-02-01 20:08:10|330.26|328.06|330.09|327.89|330.26|328.06|330.09|327.89|0
1643746100000|2022-02-01 20:08:20|329.92|327.72|329.58|327.38|329.92|327.72|329.58|327.38|0
1643746110000|2022-02-01 20:08:30|329.41|327.21|329.67|327.47|329.67|327.47|329.41|327.21|0
1643746120000|2022-02-01 20:08:40|329.41|327.21|329.24|327.04|329.41|327.21|329.24|327.04|0
1643746130000|2022-02-01 20:08:50|329.41|327.21|329.24|327.04|329.41|327.21|329.24|327.04|0
1643746140000|2022-02-01 20:09:00|329.41|327.21|329.5|327.3|329.75|327.55|329.41|327.21|0
1643746150000|2022-02-01 20:09:10|329.16|326.96|328.74|326.54|329.16|326.96|328.74|326.54|0
1643746160000|2022-02-01 20:09:20|328.91|326.71|328.74|326.54|328.91|326.71|328.74|326.54|0
1643746170000|2022-02-01 20:09:30|328.66|326.46|328.4|326.2|328.66|326.46|328.4|326.2|0
1643746180000|2022-02-01 20:09:40|328.57|326.37|327.89|325.69|328.57|326.37|327.89|325.69|0
1643746190000|2022-02-01 20:09:50|328.06|325.86|327.72|325.52|328.06|325.86|327.56|325.36|0
1643746200000|2022-02-01 20:10:00|327.89|325.69|328.4|326.2|328.4|326.2|327.89|325.69|0
1643746210000|2022-02-01 20:10:10|328.23|326.03|327.98|325.78|328.23|326.03|327.89|325.69|0
1643746220000|2022-02-01 20:10:20|328.06|325.86|328.23|326.03|328.23|326.03|328.06|325.86|0
1643746230000|2022-02-01 20:10:30|328.57|326.37|329.07|326.87|329.07|326.87|328.57|326.37|0
1643746240000|2022-02-01 20:10:40|328.99|326.79|328.9|326.7|328.99|326.79|328.74|326.54|0
1643746250000|2022-02-01 20:10:50|328.74|326.54|329.07|326.87|329.07|326.87|328.74|326.54|0
1643746260000|2022-02-01 20:11:00|328.67|326.47|328.41|326.21|328.67|326.47|328.41|326.21|0
1643746270000|2022-02-01 20:11:10|328.67|326.47|329.34|327.14|329.34|327.14|328.67|326.47|0
1643746280000|2022-02-01 20:11:20|329.42|327.22|329.42|327.22|329.76|327.56|329.42|327.22|0
1643746290000|2022-02-01 20:11:30|329.93|327.73|329.25|327.05|329.93|327.73|329.25|327.05|0
1643746300000|2022-02-01 20:11:40|329|326.8|329|326.8|329.25|327.05|329|326.8|0
1643746310000|2022-02-01 20:11:50|329.09|326.89|328.92|326.72|329.09|326.89|328.92|326.72|0
1643746320000|2022-02-01 20:12:00|328.75|326.55|328.24|326.04|328.75|326.55|328.07|325.87|0
1643746330000|2022-02-01 20:12:10|328.16|325.96|328.16|325.96|328.16|325.96|328.07|325.87|0
1643746340000|2022-02-01 20:12:20|328.07|325.87|327.9|325.7|328.07|325.87|327.9|325.7|0
1643746350000|2022-02-01 20:12:30|328.24|326.04|328.16|325.96|328.24|326.04|328.16|325.96|0
1643746360000|2022-02-01 20:12:40|328.33|326.13|328.24|326.04|328.33|326.13|328.07|325.87|0
1643746370000|2022-02-01 20:12:50|327.82|325.62|327.73|325.53|327.9|325.7|327.73|325.53|0
1643746380000|2022-02-01 20:13:00|327.9|325.7|329.25|327.05|329.25|327.05|327.9|325.7|0
1643746390000|2022-02-01 20:13:10|329.42|327.22|329.76|327.56|329.76|327.56|329.25|327.05|0
1643746400000|2022-02-01 20:13:20|329.68|327.48|329.42|327.22|329.76|327.56|329.42|327.22|0
1643746410000|2022-02-01 20:13:30|329.25|327.05|329.25|327.05|329.25|327.05|328.92|326.72|0
1643746420000|2022-02-01 20:13:40|329.17|326.97|329.17|326.97|329.25|327.05|329.08|326.88|0
1643746430000|2022-02-01 20:13:50|329.25|327.05|329.17|326.97|329.25|327.05|329.17|326.97|0
1643746440000|2022-02-01 20:14:00|329|326.8|328.75|326.55|329|326.8|328.58|326.38|0
1643746450000|2022-02-01 20:14:10|328.92|326.72|329.08|326.88|329.08|326.88|328.75|326.55|0
1643746460000|2022-02-01 20:14:20|328.92|326.72|328.92|326.72|329.08|326.88|328.75|326.55|0
1643746470000|2022-02-01 20:14:30|328.58|326.38|328.41|326.21|328.58|326.38|328.41|326.21|0
1643746480000|2022-02-01 20:14:40|328.58|326.38|328.41|326.21|328.58|326.38|328.41|326.21|0
1643746490000|2022-02-01 20:14:50|328.58|326.38|328.75|326.55|328.75|326.55|328.41|326.21|0
1643746500000|2022-02-01 20:15:00|328.58|326.38|328.92|326.72|329.08|326.88|328.58|326.38|0
1643746510000|2022-02-01 20:15:10|329.25|327.05|328.41|326.21|329.25|327.05|328.41|326.21|0
1643746520000|2022-02-01 20:15:20|328.24|326.04|328.24|326.04|328.41|326.21|328.24|326.04|0
1643746530000|2022-02-01 20:15:30|328.07|325.87|328.33|326.13|328.33|326.13|328.07|325.87|0
1643746540000|2022-02-01 20:15:40|329.08|326.88|329.25|327.05|329.25|327.05|328.75|326.55|0
1643746550000|2022-02-01 20:15:50|329.08|326.88|329.08|326.88|329.08|326.88|329.08|326.88|0
1643746560000|2022-02-01 20:16:00|328.91|326.71|329.42|327.22|329.42|327.22|328.91|326.71|0
1643746570000|2022-02-01 20:16:10|330.27|328.07|330.1|327.9|330.27|328.07|329.93|327.73|0
1643746580000|2022-02-01 20:16:20|329.93|327.73|329.42|327.22|329.93|327.73|329.42|327.22|0
1643746590000|2022-02-01 20:16:30|329.25|327.05|330.27|328.07|330.27|328.07|329.08|326.88|0
1643746600000|2022-02-01 20:16:40|329.93|327.73|330.1|327.9|330.1|327.9|329.76|327.56|0
1643746610000|2022-02-01 20:16:50|330.44|328.24|329.93|327.73|330.44|328.24|329.93|327.73|0
1643746620000|2022-02-01 20:17:00|330.1|327.9|329.42|327.22|330.27|328.07|329.42|327.22|0
1643746630000|2022-02-01 20:17:10|328.91|326.71|329.08|326.88|329.25|327.05|328.91|326.71|0
1643746640000|2022-02-01 20:17:20|329.17|326.97|329.08|326.88|329.17|326.97|329.08|326.88|0
1643746650000|2022-02-01 20:17:30|329.17|326.97|329.08|326.88|329.25|327.05|329.08|326.88|0
1643746660000|2022-02-01 20:17:40|328.91|326.71|328.74|326.54|329|326.8|328.74|326.54|0
1643746670000|2022-02-01 20:17:50|328.83|326.63|328.83|326.63|328.91|326.71|328.83|326.63|0
1643746680000|2022-02-01 20:18:00|328.58|326.38|328.74|326.54|328.74|326.54|328.41|326.21|0
1643746690000|2022-02-01 20:18:10|328.58|326.38|329|326.8|329|326.8|328.58|326.38|0
1643746700000|2022-02-01 20:18:20|328.91|326.71|329.17|326.97|329.17|326.97|328.91|326.71|0
1643746710000|2022-02-01 20:18:30|328.74|326.54|328.83|326.63|328.83|326.63|328.41|326.21|0
1643746720000|2022-02-01 20:18:40|329.08|326.88|328.74|326.54|329.08|326.88|328.58|326.38|0
1643746730000|2022-02-01 20:18:50|328.66|326.46|328.74|326.54|328.74|326.54|328.66|326.46|0
1643746740000|2022-02-01 20:19:00|328.58|326.38|328.58|326.38|328.74|326.54|328.58|326.38|0
1643746750000|2022-02-01 20:19:10|328.74|326.54|328.91|326.71|329.08|326.88|328.74|326.54|0
1643746760000|2022-02-01 20:19:20|328.49|326.29|328.91|326.71|329.08|326.88|328.49|326.29|0
1643746770000|2022-02-01 20:19:30|328.74|326.54|328.58|326.38|328.74|326.54|328.58|326.38|0
1643746780000|2022-02-01 20:19:40|328.74|326.54|328.57|326.37|328.74|326.54|328.57|326.37|0
1643746790000|2022-02-01 20:19:50|328.74|326.54|328.57|326.37|328.74|326.54|328.41|326.21|0
1643746800000|2022-02-01 20:20:00|328.24|326.04|327.39|325.19|328.24|326.04|327.39|325.19|0
1643746810000|2022-02-01 20:20:10|327.56|325.36|326.72|324.52|327.56|325.36|326.72|324.52|0
1643746820000|2022-02-01 20:20:20|326.89|324.69|327.06|324.86|327.22|325.02|326.89|324.69|0
1643746830000|2022-02-01 20:20:30|327.14|324.94|327.56|325.36|327.56|325.36|327.14|324.94|0
1643746840000|2022-02-01 20:20:40|328.24|326.04|328.07|325.87|328.49|326.29|328.07|325.87|0
1643746850000|2022-02-01 20:20:50|327.56|325.36|327.39|325.19|327.56|325.36|327.39|325.19|0
1643746860000|2022-02-01 20:21:00|327.22|325.02|326.89|324.69|327.22|325.02|326.89|324.69|0
1643746870000|2022-02-01 20:21:10|326.72|324.52|326.55|324.35|326.72|324.52|326.55|324.35|0
1643746880000|2022-02-01 20:21:20|326.72|324.52|326.38|324.18|326.72|324.52|326.38|324.18|0
1643746890000|2022-02-01 20:21:30|326.21|324.01|326.3|324.1|326.38|324.18|326.21|324.01|0
1643746900000|2022-02-01 20:21:40|326.21|324.01|326.13|323.93|326.38|324.18|326.13|323.93|0
1643746910000|2022-02-01 20:21:50|326.04|323.84|326.38|324.18|326.38|324.18|326.04|323.84|0
1643746920000|2022-02-01 20:22:00|326.89|324.69|326.72|324.52|326.89|324.69|326.72|324.52|0
1643746930000|2022-02-01 20:22:10|326.89|324.69|326.72|324.52|327.39|325.19|326.72|324.52|0
1643746940000|2022-02-01 20:22:20|326.55|324.35|326.3|324.1|326.55|324.35|326.3|324.1|0
1643746950000|2022-02-01 20:22:30|326.38|324.18|326.89|324.69|327.22|325.02|326.38|324.18|0
1643746960000|2022-02-01 20:22:40|326.55|324.35|326.21|324.01|326.55|324.35|326.21|324.01|0
1643746970000|2022-02-01 20:22:50|326.38|324.18|326.21|324.01|326.38|324.18|326.21|324.01|0
1643746980000|2022-02-01 20:23:00|326.38|324.18|326.38|324.18|326.38|324.18|326.21|324.01|0
1643746990000|2022-02-01 20:23:10|326.21|324.01|326.38|324.18|326.55|324.35|326.21|324.01|0
1643747000000|2022-02-01 20:23:20|326.21|324.01|326.21|324.01|326.38|324.18|326.21|324.01|0
1643747010000|2022-02-01 20:23:30|326.38|324.18|326.55|324.35|326.55|324.35|326.21|324.01|0
1643747020000|2022-02-01 20:23:40|326.47|324.27|326.55|324.35|326.55|324.35|326.21|324.01|0
1643747030000|2022-02-01 20:23:50|326.38|324.18|326.72|324.52|326.72|324.52|326.38|324.18|0
1643747040000|2022-02-01 20:24:00|326.8|324.6|326.38|324.18|327.05|324.85|326.38|324.18|0
1643747050000|2022-02-01 20:24:10|326.72|324.52|326.21|324.01|326.89|324.69|326.21|324.01|0
1643747060000|2022-02-01 20:24:20|326.38|324.18|326.3|324.1|326.38|324.18|326.21|324.01|0
1643747070000|2022-02-01 20:24:30|326.21|324.01|326.21|324.01|326.38|324.18|326.21|324.01|0
1643747080000|2022-02-01 20:24:40|326.3|324.1|325.54|323.34|326.3|324.1|325.54|323.34|0
1643747090000|2022-02-01 20:24:50|325.46|323.26|325.37|323.17|325.54|323.34|325.37|323.17|0
1643747100000|2022-02-01 20:25:00|325.54|323.34|325.37|323.17|325.54|323.34|325.2|323|0
1643747110000|2022-02-01 20:25:10|325.2|323|325.03|322.83|325.2|323|325.03|322.83|0
1643747120000|2022-02-01 20:25:20|325.37|323.17|325.2|323|325.37|323.17|325.2|323|0
1643747130000|2022-02-01 20:25:30|325.37|323.17|326.21|324.01|326.21|324.01|325.37|323.17|0
1643747140000|2022-02-01 20:25:40|326.04|323.84|326.88|324.68|326.88|324.68|326.04|323.84|0
1643747150000|2022-02-01 20:25:50|327.05|324.85|326.72|324.52|327.05|324.85|326.72|324.52|0
1643747160000|2022-02-01 20:26:00|326.64|324.44|327.56|325.36|327.56|325.36|326.64|324.44|0
1643747170000|2022-02-01 20:26:10|327.39|325.19|327.39|325.19|327.56|325.36|327.22|325.02|0
1643747180000|2022-02-01 20:26:20|327.05|324.85|325.37|323.17|327.05|324.85|325.37|323.17|0
1643747190000|2022-02-01 20:26:30|325.54|323.34|325.54|323.34|325.87|323.67|325.54|323.34|0
1643747200000|2022-02-01 20:26:40|325.63|323.43|325.87|323.67|326.04|323.84|325.63|323.43|0
1643747210000|2022-02-01 20:26:50|325.71|323.51|325.54|323.34|325.71|323.51|325.54|323.34|0
1643747220000|2022-02-01 20:27:00|325.71|323.51|325.87|323.67|325.87|323.67|325.71|323.51|0
1643747230000|2022-02-01 20:27:10|326.38|324.18|326.04|323.84|326.38|324.18|326.04|323.84|0
1643747240000|2022-02-01 20:27:20|325.79|323.59|325.71|323.51|325.79|323.59|325.71|323.51|0
1643747250000|2022-02-01 20:27:30|325.87|323.67|325.79|323.59|325.87|323.67|325.79|323.59|0
1643747260000|2022-02-01 20:27:40|325.71|323.51|325.54|323.34|325.87|323.67|325.54|323.34|0
1643747270000|2022-02-01 20:27:50|325.71|323.51|325.71|323.51|325.79|323.59|325.71|323.51|0
1643747280000|2022-02-01 20:28:00|325.79|323.59|325.2|323|325.79|323.59|325.2|323|0
1643747290000|2022-02-01 20:28:10|324.53|322.33|324.87|322.67|324.87|322.67|324.53|322.33|0
1643747300000|2022-02-01 20:28:20|324.7|322.5|324.53|322.33|324.7|322.5|324.28|322.08|0
1643747310000|2022-02-01 20:28:30|324.36|322.16|324.03|321.83|324.53|322.33|324.03|321.83|0
1643747320000|2022-02-01 20:28:40|323.86|321.66|324.03|321.83|324.03|321.83|323.86|321.66|0
1643747330000|2022-02-01 20:28:50|323.86|321.66|323.52|321.32|323.86|321.66|323.52|321.32|0
1643747340000|2022-02-01 20:29:00|323.36|321.16|323.36|321.16|323.36|321.16|323.11|320.91|0
1643747350000|2022-02-01 20:29:10|323.86|321.66|324.03|321.83|324.19|321.99|323.86|321.66|0
1643747360000|2022-02-01 20:29:20|323.52|321.32|323.86|321.66|323.86|321.66|323.52|321.32|0
1643747370000|2022-02-01 20:29:30|323.52|321.32|323.69|321.49|323.78|321.58|323.52|321.32|0
1643747380000|2022-02-01 20:29:40|323.86|321.66|324.03|321.83|324.03|321.83|323.86|321.66|0
1643747390000|2022-02-01 20:29:50|323.86|321.66|324.03|321.83|324.03|321.83|323.69|321.49|0
1643747400000|2022-02-01 20:30:00|323.86|321.66|322.69|320.49|323.86|321.66|322.69|320.49|0
1643747410000|2022-02-01 20:30:10|322.52|320.32|322.52|320.32|322.52|320.32|322.52|320.32|0
1643747420000|2022-02-01 20:30:20|322.18|319.98|322.52|320.32|322.52|320.32|322.02|319.82|0
1643747430000|2022-02-01 20:30:30|322.85|320.65|322.85|320.65|323.02|320.82|322.77|320.57|0
1643747440000|2022-02-01 20:30:40|322.69|320.49|322.69|320.49|322.69|320.49|322.52|320.32|0
1643747450000|2022-02-01 20:30:50|322.85|320.65|322.35|320.15|322.85|320.65|322.35|320.15|0
1643747460000|2022-02-01 20:31:00|321.68|319.48|322.35|320.15|322.35|320.15|321.68|319.48|0
1643747470000|2022-02-01 20:31:10|322.18|319.98|321.1|318.9|322.18|319.98|321.1|318.9|0
1643747480000|2022-02-01 20:31:20|321.18|318.98|321.52|319.32|321.52|319.32|321.18|318.98|0
1643747490000|2022-02-01 20:31:30|321.35|319.15|321.35|319.15|321.52|319.32|321.35|319.15|0
1643747500000|2022-02-01 20:31:40|321.52|319.32|321.6|319.4|321.6|319.4|321.44|319.24|0
1643747510000|2022-02-01 20:31:50|321.68|319.48|322.02|319.82|322.02|319.82|321.52|319.32|0
1643747520000|2022-02-01 20:32:00|321.85|319.65|321.68|319.48|321.85|319.65|321.68|319.48|0
1643747530000|2022-02-01 20:32:10|321.85|319.65|321.85|319.65|321.85|319.65|321.68|319.48|0
1643747540000|2022-02-01 20:32:20|321.52|319.32|321.35|319.15|321.52|319.32|321.35|319.15|0
1643747550000|2022-02-01 20:32:30|321.18|318.98|320.51|318.31|321.18|318.98|320.51|318.31|0
1643747560000|2022-02-01 20:32:40|320.68|318.48|320.68|318.48|320.68|318.48|320.51|318.31|0
1643747570000|2022-02-01 20:32:50|320.51|318.31|320.51|318.31|320.68|318.48|320.51|318.31|0
1643747580000|2022-02-01 20:33:00|320.85|318.65|321.01|318.81|321.35|319.15|320.85|318.65|0
1643747590000|2022-02-01 20:33:10|321.35|319.15|321.85|319.65|321.85|319.65|321.35|319.15|0
1643747600000|2022-02-01 20:33:20|321.51|319.31|321.51|319.31|321.51|319.31|321.51|319.31|0
1643747610000|2022-02-01 20:33:30|321.35|319.15|321.35|319.15|321.51|319.31|321.35|319.15|0
1643747620000|2022-02-01 20:33:40|321.51|319.31|321.68|319.48|321.68|319.48|321.51|319.31|0
1643747630000|2022-02-01 20:33:50|321.85|319.65|322.18|319.98|322.68|320.48|321.85|319.65|0
1643747640000|2022-02-01 20:34:00|322.35|320.15|322.18|319.98|322.35|320.15|322.18|319.98|0
1643747650000|2022-02-01 20:34:10|322.35|320.15|322.52|320.32|322.52|320.32|322.35|320.15|0
1643747660000|2022-02-01 20:34:20|322.35|320.15|322.68|320.48|322.68|320.48|322.35|320.15|0
1643747670000|2022-02-01 20:34:30|322.85|320.65|322.52|320.32|322.85|320.65|322.52|320.32|0
1643747680000|2022-02-01 20:34:40|322.35|320.15|322.18|319.98|322.35|320.15|322.18|319.98|0
1643747690000|2022-02-01 20:34:50|322.02|319.82|321.85|319.65|322.02|319.82|321.85|319.65|0
1643747700000|2022-02-01 20:35:00|322.02|319.82|322.35|320.15|322.35|320.15|322.02|319.82|0
1643747710000|2022-02-01 20:35:10|322.85|320.65|322.85|320.65|322.85|320.65|322.68|320.48|0
1643747720000|2022-02-01 20:35:20|322.94|320.74|322.52|320.32|322.94|320.74|322.35|320.15|0
1643747730000|2022-02-01 20:35:30|322.68|320.48|322.68|320.48|322.85|320.65|322.68|320.48|0
1643747740000|2022-02-01 20:35:40|323.02|320.82|323.02|320.82|323.27|321.07|323.02|320.82|0
1643747750000|2022-02-01 20:35:50|322.85|320.65|322.85|320.65|323.35|321.15|322.85|320.65|0
1643747760000|2022-02-01 20:36:00|322.52|320.32|322.68|320.48|322.68|320.48|322.52|320.32|0
1643747770000|2022-02-01 20:36:10|322.52|320.32|322.18|319.98|322.52|320.32|322.18|319.98|0
1643747780000|2022-02-01 20:36:20|322.35|320.15|322.18|319.98|322.35|320.15|322.18|319.98|0
1643747790000|2022-02-01 20:36:30|322.01|319.81|321.18|318.98|322.01|319.81|321.18|318.98|0
1643747800000|2022-02-01 20:36:40|321.35|319.15|321.01|318.81|321.51|319.31|321.01|318.81|0
1643747810000|2022-02-01 20:36:50|321.18|318.98|321.18|318.98|321.18|318.98|321.18|318.98|0
1643747820000|2022-02-01 20:37:00|321.51|319.31|322.18|319.98|322.18|319.98|321.51|319.31|0
1643747830000|2022-02-01 20:37:10|321.85|319.65|322.01|319.81|322.01|319.81|321.85|319.65|0
1643747840000|2022-02-01 20:37:20|321.85|319.65|322.01|319.81|322.18|319.98|321.85|319.65|0
1643747850000|2022-02-01 20:37:30|322.1|319.9|322.52|320.32|322.52|320.32|322.1|319.9|0
1643747860000|2022-02-01 20:37:40|323.02|320.82|322.68|320.48|323.18|320.98|322.68|320.48|0
1643747870000|2022-02-01 20:37:50|322.85|320.65|322.35|320.15|322.85|320.65|322.35|320.15|0
1643747880000|2022-02-01 20:38:00|322.52|320.32|322.52|320.32|322.52|320.32|322.18|319.98|0
1643747890000|2022-02-01 20:38:10|322.85|320.65|323.69|321.49|323.69|321.49|322.85|320.65|0
1643747900000|2022-02-01 20:38:20|323.85|321.65|323.69|321.49|323.85|321.65|323.69|321.49|0
1643747910000|2022-02-01 20:38:30|323.52|321.32|323.85|321.65|323.85|321.65|323.52|321.32|0
1643747920000|2022-02-01 20:38:40|324.02|321.82|324.69|322.49|324.86|322.66|324.02|321.82|0
1643747930000|2022-02-01 20:38:50|324.86|322.66|326.37|324.17|326.37|324.17|324.86|322.66|0
1643747940000|2022-02-01 20:39:00|325.7|323.5|325.87|323.67|325.87|323.67|325.7|323.5|0
1643747950000|2022-02-01 20:39:10|326.04|323.84|326.21|324.01|326.21|324.01|325.87|323.67|0
1643747960000|2022-02-01 20:39:20|326.88|324.68|326.54|324.34|326.88|324.68|326.37|324.17|0
1643747970000|2022-02-01 20:39:30|326.04|323.84|325.96|323.76|326.21|324.01|325.96|323.76|0
1643747980000|2022-02-01 20:39:40|326.37|324.17|327.05|324.85|327.05|324.85|326.21|324.01|0
1643747990000|2022-02-01 20:39:50|326.71|324.51|326.71|324.51|326.88|324.68|326.71|324.51|0
1643748000000|2022-02-01 20:40:00|326.21|324.01|326.71|324.51|326.88|324.68|326.21|324.01|0
1643748010000|2022-02-01 20:40:10|326.54|324.34|326.88|324.68|326.88|324.68|326.37|324.17|0
1643748020000|2022-02-01 20:40:20|326.71|324.51|326.71|324.51|326.71|324.51|326.46|324.26|0
1643748030000|2022-02-01 20:40:30|326.37|324.17|326.21|324.01|326.71|324.51|326.21|324.01|0
1643748040000|2022-02-01 20:40:40|325.7|323.5|325.7|323.5|325.7|323.5|325.53|323.33|0
1643748050000|2022-02-01 20:40:50|325.87|323.67|325.87|323.67|326.04|323.84|325.87|323.67|0
1643748060000|2022-02-01 20:41:00|325.7|323.5|325.03|322.83|325.7|323.5|325.03|322.83|0
1643748070000|2022-02-01 20:41:10|325.45|323.25|325.53|323.33|325.53|323.33|325.36|323.16|0
1643748080000|2022-02-01 20:41:20|325.2|323|324.52|322.32|325.36|323.16|324.52|322.32|0
1643748090000|2022-02-01 20:41:30|324.86|322.66|324.69|322.49|324.86|322.66|324.69|322.49|0
1643748100000|2022-02-01 20:41:40|324.61|322.41|324.52|322.32|324.69|322.49|324.52|322.32|0
1643748110000|2022-02-01 20:41:50|324.61|322.41|324.36|322.16|324.69|322.49|324.36|322.16|0
1643748120000|2022-02-01 20:42:00|323.85|321.65|323.52|321.32|323.85|321.65|323.35|321.15|0
1643748130000|2022-02-01 20:42:10|323.69|321.49|323.52|321.32|323.69|321.49|323.52|321.32|0
1643748140000|2022-02-01 20:42:20|323.35|321.15|323.6|321.4|323.6|321.4|323.18|320.98|0
1643748150000|2022-02-01 20:42:30|323.52|321.32|323.52|321.32|323.52|321.32|323.18|320.98|0
1643748160000|2022-02-01 20:42:40|323.69|321.49|323.35|321.15|323.69|321.49|323.35|321.15|0
1643748170000|2022-02-01 20:42:50|323.1|320.9|323.18|320.98|323.18|320.98|323.1|320.9|0
1643748180000|2022-02-01 20:43:00|322.93|320.73|322.85|320.65|323.02|320.82|322.85|320.65|0
1643748190000|2022-02-01 20:43:10|322.35|320.15|322.35|320.15|322.51|320.31|322.35|320.15|0
1643748200000|2022-02-01 20:43:20|322.51|320.31|322.51|320.31|322.51|320.31|322.18|319.98|0
1643748210000|2022-02-01 20:43:30|322.35|320.15|322.18|319.98|322.68|320.48|322.18|319.98|0
1643748220000|2022-02-01 20:43:40|322.01|319.81|321.84|319.64|322.01|319.81|321.84|319.64|0
1643748230000|2022-02-01 20:43:50|321.68|319.48|321.76|319.56|321.76|319.56|321.68|319.48|0
1643748240000|2022-02-01 20:44:00|321.34|319.14|321.34|319.14|321.34|319.14|321.18|318.98|0
1643748250000|2022-02-01 20:44:10|321.51|319.31|321.34|319.14|321.51|319.31|321.34|319.14|0
1643748260000|2022-02-01 20:44:20|321.51|319.31|321.51|319.31|321.84|319.64|321.51|319.31|0
1643748270000|2022-02-01 20:44:30|321.68|319.48|321.68|319.48|321.84|319.64|321.68|319.48|0
1643748280000|2022-02-01 20:44:40|321.84|319.64|321.84|319.64|321.84|319.64|321.68|319.48|0
1643748290000|2022-02-01 20:44:50|321.68|319.48|322.18|319.98|322.18|319.98|321.51|319.31|0
1643748300000|2022-02-01 20:45:00|321.68|319.48|322.51|320.31|322.51|320.31|321.68|319.48|0
1643748310000|2022-02-01 20:45:10|322.35|320.15|321.34|319.14|322.35|320.15|321.18|318.98|0
1643748320000|2022-02-01 20:45:20|321.18|318.98|320.01|317.81|321.18|318.98|320.01|317.81|0
1643748330000|2022-02-01 20:45:30|319.84|317.64|319.34|317.14|319.84|317.64|319.34|317.14|0
1643748340000|2022-02-01 20:45:40|319.68|317.48|319.51|317.31|319.68|317.48|319.51|317.31|0
1643748350000|2022-02-01 20:45:50|319.68|317.48|319.51|317.31|319.84|317.64|319.51|317.31|0
1643748360000|2022-02-01 20:46:00|319.43|317.23|320.84|318.64|320.84|318.64|319.34|317.14|0
1643748370000|2022-02-01 20:46:10|321.68|319.48|321.18|318.98|322.34|320.14|321.18|318.98|0
1643748380000|2022-02-01 20:46:20|321.51|319.31|321.01|318.81|321.51|319.31|320.84|318.64|0
1643748390000|2022-02-01 20:46:30|321.1|318.9|321.51|319.31|321.51|319.31|320.84|318.64|0
1643748400000|2022-02-01 20:46:40|321.34|319.14|321.01|318.81|321.34|319.14|321.01|318.81|0
1643748410000|2022-02-01 20:46:50|320.84|318.64|320.84|318.64|320.84|318.64|320.84|318.64|0
1643748420000|2022-02-01 20:47:00|321.01|318.81|321.51|319.31|321.51|319.31|321.01|318.81|0
1643748430000|2022-02-01 20:47:10|321.68|319.48|321.51|319.31|321.68|319.48|321.51|319.31|0
1643748440000|2022-02-01 20:47:20|321.34|319.14|321.68|319.48|321.68|319.48|321.34|319.14|0
1643748450000|2022-02-01 20:47:30|321.51|319.31|320.51|318.31|321.51|319.31|320.51|318.31|0
1643748460000|2022-02-01 20:47:40|320.76|318.56|320.18|317.98|320.76|318.56|320.18|317.98|0
1643748470000|2022-02-01 20:47:50|320.26|318.06|320.01|317.81|320.34|318.14|320.01|317.81|0
1643748480000|2022-02-01 20:48:00|319.84|317.64|320.34|318.14|320.34|318.14|319.84|317.64|0
1643748490000|2022-02-01 20:48:10|320.59|318.39|320.67|318.47|321.01|318.81|320.43|318.23|0
1643748500000|2022-02-01 20:48:20|320.84|318.64|321.17|318.97|321.17|318.97|320.84|318.64|0
1643748510000|2022-02-01 20:48:30|320.84|318.64|320.67|318.47|320.84|318.64|320.34|318.14|0
1643748520000|2022-02-01 20:48:40|320.59|318.39|320.01|317.81|320.84|318.64|319.84|317.64|0
1643748530000|2022-02-01 20:48:50|319.84|317.64|319.51|317.31|319.93|317.73|319.51|317.31|0
1643748540000|2022-02-01 20:49:00|319.93|317.73|319.84|317.64|320.01|317.81|319.51|317.31|0
1643748550000|2022-02-01 20:49:10|319.34|317.14|319.34|317.14|319.51|317.31|319.34|317.14|0
1643748560000|2022-02-01 20:49:20|319.51|317.31|318.51|316.31|319.51|317.31|318.51|316.31|0
1643748570000|2022-02-01 20:49:30|318.35|316.15|318.68|316.48|318.68|316.48|318.35|316.15|0
1643748580000|2022-02-01 20:49:40|319.01|316.81|318.35|316.15|319.01|316.81|318.35|316.15|0
1643748590000|2022-02-01 20:49:50|318.18|315.98|317.85|315.65|318.35|316.15|317.68|315.48|0
1643748600000|2022-02-01 20:50:00|316.94|314.74|317.18|314.98|317.35|315.15|316.85|314.65|0
1643748610000|2022-02-01 20:50:10|316.85|314.65|316.94|314.74|316.94|314.74|316.19|313.99|0
1643748620000|2022-02-01 20:50:20|316.85|314.65|318.18|315.98|319.01|316.81|316.85|314.65|0
1643748630000|2022-02-01 20:50:30|318.35|316.15|318.68|316.48|318.68|316.48|318.35|316.15|0
1643748640000|2022-02-01 20:50:40|317.85|315.65|316.17|313.97|318.1|315.9|316.17|313.97|0
1643748650000|2022-02-01 20:50:50|315.5|313.3|315.33|313.13|315.5|313.3|315.33|313.13|0
1643748660000|2022-02-01 20:51:00|315.17|312.97|315.33|313.13|315.33|313.13|315|312.8|0
1643748670000|2022-02-01 20:51:10|315|312.8|315.25|313.05|315.25|313.05|315|312.8|0
1643748680000|2022-02-01 20:51:20|314.84|312.64|315|312.8|315|312.8|314.84|312.64|0
1643748690000|2022-02-01 20:51:30|314.84|312.64|315.67|313.47|315.67|313.47|314.84|312.64|0
1643748700000|2022-02-01 20:51:40|315.5|313.3|316.42|314.22|316.42|314.22|315.5|313.3|0
1643748710000|2022-02-01 20:51:50|316|313.8|316.17|313.97|316.17|313.97|316|313.8|0
1643748720000|2022-02-01 20:52:00|316|313.8|315.83|313.63|316|313.8|315.67|313.47|0
1643748730000|2022-02-01 20:52:10|316.5|314.3|316.5|314.3|317|314.8|316.5|314.3|0
1643748740000|2022-02-01 20:52:20|316.42|314.22|317|314.8|317|314.8|316.33|314.13|0
1643748750000|2022-02-01 20:52:30|316.83|314.63|316.67|314.47|316.83|314.63|316.5|314.3|0
1643748760000|2022-02-01 20:52:40|316.25|314.05|316.94|314.74|318.44|316.24|316.17|313.97|0
1643748770000|2022-02-01 20:52:50|317.43|315.23|317.02|314.82|317.43|315.23|317.02|314.82|0
1643748780000|2022-02-01 20:53:00|316.6|314.4|316.36|314.16|316.6|314.4|316.36|314.16|0
1643748790000|2022-02-01 20:53:10|316.27|314.07|316.27|314.07|316.27|314.07|316.1|313.9|0
1643748800000|2022-02-01 20:53:20|316.44|314.24|316.77|314.57|316.77|314.57|316.44|314.24|0
1643748810000|2022-02-01 20:53:30|316.86|314.66|316.44|314.24|316.93|314.73|316.44|314.24|0
1643748820000|2022-02-01 20:53:40|316.6|314.4|316.6|314.4|316.77|314.57|316.6|314.4|0
1643748830000|2022-02-01 20:53:50|316.44|314.24|316.1|313.9|316.44|314.24|316.1|313.9|0
1643748840000|2022-02-01 20:54:00|315.94|313.74|316.77|314.57|316.77|314.57|315.94|313.74|0
1643748850000|2022-02-01 20:54:10|316.1|313.9|316.1|313.9|316.27|314.07|316.1|313.9|0
1643748860000|2022-02-01 20:54:20|316.27|314.07|316.27|314.07|316.27|314.07|316.1|313.9|0
1643748870000|2022-02-01 20:54:30|315.94|313.74|315.77|313.57|316.02|313.82|315.77|313.57|0
1643748880000|2022-02-01 20:54:40|315.44|313.24|314.78|312.58|315.44|313.24|314.44|312.24|0
1643748890000|2022-02-01 20:54:50|314.11|311.91|315.03|312.83|315.03|312.83|314.11|311.91|0
1643748900000|2022-02-01 20:55:00|314.94|312.74|314.78|312.58|315.27|313.07|314.78|312.58|0
1643748910000|2022-02-01 20:55:10|314.94|312.74|314.94|312.74|314.94|312.74|314.94|312.74|0
1643748920000|2022-02-01 20:55:20|315.11|312.91|314.94|312.74|315.11|312.91|314.44|312.24|0
1643748930000|2022-02-01 20:55:30|315.11|312.91|314.94|312.74|315.11|312.91|314.94|312.74|0
1643748940000|2022-02-01 20:55:40|314.61|312.41|314.61|312.41|314.78|312.58|314.61|312.41|0
1643748950000|2022-02-01 20:55:50|314.78|312.58|314.94|312.74|314.94|312.74|314.61|312.41|0
1643748960000|2022-02-01 20:56:00|314.78|312.58|314.78|312.58|314.78|312.58|314.78|312.58|0
1643748970000|2022-02-01 20:56:10|315.77|313.57|315.27|313.07|316.1|313.9|315.27|313.07|0
1643748980000|2022-02-01 20:56:20|315.44|313.24|315.27|313.07|315.6|313.4|315.27|313.07|0
1643748990000|2022-02-01 20:56:30|315.44|313.24|315.27|313.07|315.6|313.4|315.27|313.07|0
1643749000000|2022-02-01 20:56:40|315.6|313.4|315.11|312.91|315.6|313.4|315.11|312.91|0
1643749010000|2022-02-01 20:56:50|314.77|312.57|314.77|312.57|314.94|312.74|314.77|312.57|0
1643749020000|2022-02-01 20:57:00|314.44|312.24|314.61|312.41|314.61|312.41|314.44|312.24|0
1643749030000|2022-02-01 20:57:10|314.94|312.74|314.77|312.57|314.94|312.74|314.77|312.57|0
1643749040000|2022-02-01 20:57:20|315.11|312.91|315.27|313.07|315.44|313.24|315.11|312.91|0
1643749050000|2022-02-01 20:57:30|315.11|312.91|315.27|313.07|315.27|313.07|315.03|312.83|0
1643749060000|2022-02-01 20:57:40|315.6|313.4|315.44|313.24|315.6|313.4|315.27|313.07|0
1643749070000|2022-02-01 20:57:50|315.27|313.07|315.44|313.24|315.44|313.24|315.27|313.07|0
1643749080000|2022-02-01 20:58:00|315.6|313.4|315.94|313.74|315.94|313.74|315.44|313.24|0
1643749090000|2022-02-01 20:58:10|315.44|313.24|315.27|313.07|315.44|313.24|315.11|312.91|0
1643749100000|2022-02-01 20:58:20|315.44|313.24|315.44|313.24|315.6|313.4|315.44|313.24|0
1643749110000|2022-02-01 20:58:30|315.6|313.4|315.27|313.07|315.6|313.4|315.27|313.07|0
1643749120000|2022-02-01 20:58:40|315.44|313.24|315.27|313.07|315.44|313.24|315.27|313.07|0
1643749130000|2022-02-01 20:58:50|315.44|313.24|315.11|312.91|315.44|313.24|314.94|312.74|0
1643749140000|2022-02-01 20:59:00|315.27|313.07|315.11|312.91|315.86|313.66|315.11|312.91|0
1643749150000|2022-02-01 20:59:10|315.27|313.07|315.11|312.91|315.27|313.07|314.94|312.74|0
1643749160000|2022-02-01 20:59:20|315.27|313.07|316.43|314.23|316.43|314.23|315.27|313.07|0
1643749170000|2022-02-01 20:59:30|316.27|314.07|316.6|314.4|316.6|314.4|316.27|314.07|0
1643749180000|2022-02-01 20:59:40|316.93|314.73|316.77|314.57|316.93|314.73|316.77|314.57|0
1643749190000|2022-02-01 20:59:50|317.6|315.4|318.43|316.23|318.43|316.23|317.6|315.4|0
1643749200000|2022-02-01 21:00:00|319.27|317.07|317.6|315.4|319.27|317.07|317.6|315.4|0
1643749210000|2022-02-01 21:00:10|317.76|315.56|317.76|315.56|318.6|316.4|317.76|315.56|0
1643749220000|2022-02-01 21:00:20|317.68|315.48|317.68|315.48|317.76|315.56|317.43|315.23|0
1643749230000|2022-02-01 21:00:30|317.76|315.56|317.6|315.4|317.93|315.73|317.6|315.4|0
1643749240000|2022-02-01 21:00:40|317.93|315.73|317.1|314.9|317.93|315.73|317.1|314.9|0
1643749250000|2022-02-01 21:00:50|316.93|314.73|316.93|314.73|316.93|314.73|316.93|314.73|0
1643749260000|2022-02-01 21:01:00|317.1|314.9|317.26|315.06|317.43|315.23|317.1|314.9|0
1643749270000|2022-02-01 21:01:10|317.76|315.56|317.85|315.65|317.85|315.65|317.6|315.4|0
1643749280000|2022-02-01 21:01:20|317.43|315.23|317.18|314.98|317.43|315.23|317.18|314.98|0
1643749290000|2022-02-01 21:01:30|317.1|314.9|316.43|314.23|317.1|314.9|316.43|314.23|0
1643749300000|2022-02-01 21:01:40|316.77|314.57|316.93|314.73|317.02|314.82|316.77|314.57|0
1643749310000|2022-02-01 21:01:50|317.26|315.06|317.1|314.9|317.26|315.06|317.1|314.9|0
1643749320000|2022-02-01 21:02:00|316.85|314.65|316.93|314.73|316.93|314.73|316.85|314.65|0
1643749330000|2022-02-01 21:02:10|317.1|314.9|317.1|314.9|317.1|314.9|317.1|314.9|0
1643749340000|2022-02-01 21:02:20|317.43|315.23|316.93|314.73|317.43|315.23|316.93|314.73|0
1643749350000|2022-02-01 21:02:30|316.85|314.65|317.1|314.9|317.1|314.9|316.76|314.56|0
1643749360000|2022-02-01 21:02:40|317.18|314.98|317.6|315.4|317.6|315.4|317.18|314.98|0
1643749370000|2022-02-01 21:02:50|317.52|315.32|317.26|315.06|317.6|315.4|317.26|315.06|0
1643749380000|2022-02-01 21:03:00|317.52|315.32|317.76|315.56|317.93|315.73|317.52|315.32|0
1643749390000|2022-02-01 21:03:10|317.6|315.4|317.76|315.56|317.76|315.56|317.43|315.23|0
1643749400000|2022-02-01 21:03:20|317.52|315.32|317.6|315.4|317.76|315.56|317.52|315.32|0
1643749410000|2022-02-01 21:03:30|317.43|315.23|317.35|315.15|317.43|315.23|317.26|315.06|0
1643749420000|2022-02-01 21:03:40|317.6|315.4|317.6|315.4|317.6|315.4|317.6|315.4|0
1643749430000|2022-02-01 21:03:50|317.76|315.56|317.6|315.4|317.76|315.56|317.6|315.4|0
1643749440000|2022-02-01 21:04:00|317.43|315.23|317.1|314.9|317.43|315.23|317.1|314.9|0
1643749450000|2022-02-01 21:04:10|316.85|314.65|317.1|314.9|317.1|314.9|316.76|314.56|0
1643749460000|2022-02-01 21:04:20|316.76|314.56|316.76|314.56|317.26|315.06|316.76|314.56|0
1643749470000|2022-02-01 21:04:30|316.6|314.4|316.27|314.07|316.76|314.56|316.27|314.07|0
1643749480000|2022-02-01 21:04:40|316.6|314.4|315.77|313.57|316.6|314.4|315.77|313.57|0
1643749490000|2022-02-01 21:04:50|316.1|313.9|316.93|314.73|317.1|314.9|316.1|313.9|0
1643749500000|2022-02-01 21:05:00|316.76|314.56|316.93|314.73|316.93|314.73|316.6|314.4|0
1643749510000|2022-02-01 21:05:10|317.26|315.06|317.6|315.4|317.6|315.4|317.26|315.06|0
1643749520000|2022-02-01 21:05:20|317.18|314.98|315.77|313.57|317.18|314.98|315.77|313.57|0
1643749530000|2022-02-01 21:05:30|315.93|313.73|315.43|313.23|315.93|313.73|315.43|313.23|0
1643749540000|2022-02-01 21:05:40|315.1|312.9|314.61|312.41|315.1|312.9|314.61|312.41|0
1643749550000|2022-02-01 21:05:50|314.94|312.74|314.94|312.74|314.94|312.74|314.61|312.41|0
1643749560000|2022-02-01 21:06:00|314.77|312.57|315.69|313.49|315.69|313.49|314.77|312.57|0
1643749570000|2022-02-01 21:06:10|315.77|313.57|315.1|312.9|315.85|313.65|315.1|312.9|0
1643749580000|2022-02-01 21:06:20|315.52|313.32|315.85|313.65|315.85|313.65|315.52|313.32|0
1643749590000|2022-02-01 21:06:30|316.02|313.82|316.1|313.9|316.1|313.9|316.02|313.82|0
1643749600000|2022-02-01 21:06:40|315.93|313.73|316.1|313.9|316.1|313.9|315.6|313.4|0
1643749610000|2022-02-01 21:06:50|315.93|313.73|315.6|313.4|315.93|313.73|315.6|313.4|0
1643749620000|2022-02-01 21:07:00|315.85|313.65|316.18|313.98|316.18|313.98|315.85|313.65|0
1643749630000|2022-02-01 21:07:10|316.26|314.06|316.43|314.23|316.43|314.23|315.93|313.73|0
1643749640000|2022-02-01 21:07:20|316.26|314.06|316.93|314.73|316.93|314.73|316.26|314.06|0
1643749650000|2022-02-01 21:07:30|317.1|314.9|317.1|314.9|317.1|314.9|317.1|314.9|0
1643749660000|2022-02-01 21:07:40|317.02|314.82|316.76|314.56|317.02|314.82|316.6|314.4|0
1643749670000|2022-02-01 21:07:50|316.6|314.4|316.26|314.06|316.68|314.48|316.26|314.06|0
1643749680000|2022-02-01 21:08:00|316.1|313.9|316.02|313.82|316.26|314.06|316.02|313.82|0
1643749690000|2022-02-01 21:08:10|316.1|313.9|316.52|314.32|316.52|314.32|316.1|313.9|0
1643749700000|2022-02-01 21:08:20|316.43|314.23|316.43|314.23|316.52|314.32|316.43|314.23|0
1643749710000|2022-02-01 21:08:30|316.6|314.4|316.68|314.48|316.76|314.56|316.6|314.4|0
1643749720000|2022-02-01 21:08:40|316.6|314.4|316.26|314.06|316.6|314.4|316.26|314.06|0
1643749730000|2022-02-01 21:08:50|316.43|314.23|316.26|314.06|316.52|314.32|316.26|314.06|0
1643749740000|2022-02-01 21:09:00|316.35|314.15|316.1|313.9|316.35|314.15|315.76|313.56|0
1643749750000|2022-02-01 21:09:10|316.18|313.98|316.26|314.06|316.26|314.06|316.18|313.98|0
1643749760000|2022-02-01 21:09:20|316.43|314.23|315.76|313.56|316.43|314.23|315.76|313.56|0
1643749770000|2022-02-01 21:09:30|316.1|313.9|315.93|313.73|316.1|313.9|315.93|313.73|0
1643749780000|2022-02-01 21:09:40|315.76|313.56|315.6|313.4|315.76|313.56|315.6|313.4|0
1643749790000|2022-02-01 21:09:50|316.1|313.9|316.1|313.9|316.43|314.23|316.1|313.9|0
1643749800000|2022-02-01 21:10:00|315.43|313.23|315.6|313.4|315.6|313.4|315.43|313.23|0
1643749810000|2022-02-01 21:10:10|315.43|313.23|315.27|313.07|315.43|313.23|315.27|313.07|0
1643749820000|2022-02-01 21:10:20|314.93|312.73|314.93|312.73|315.1|312.9|314.77|312.57|0
1643749830000|2022-02-01 21:10:30|315.1|312.9|314.93|312.73|315.1|312.9|314.93|312.73|0
1643749840000|2022-02-01 21:10:40|315.27|313.07|314.93|312.73|315.27|313.07|314.93|312.73|0
1643749850000|2022-02-01 21:10:50|314.6|312.4|314.6|312.4|314.6|312.4|314.6|312.4|0
1643749860000|2022-02-01 21:11:00|314.44|312.24|314.44|312.24|314.44|312.24|314.44|312.24|0
1643749870000|2022-02-01 21:11:10|314.6|312.4|314.6|312.4|314.6|312.4|314.52|312.32|0
1643749880000|2022-02-01 21:11:20|313.43|311.23|313.43|311.23|313.43|311.23|313.43|311.23|0
1643749890000|2022-02-01 21:11:30|313.76|311.56|313.85|311.65|313.93|311.73|313.76|311.56|0
1643749900000|2022-02-01 21:11:40|313.59|311.39|313.43|311.23|313.59|311.39|313.43|311.23|0
1643749910000|2022-02-01 21:11:50|313.26|311.06|313.43|311.23|313.43|311.23|313.26|311.06|0
1643749920000|2022-02-01 21:12:00|313.35|311.15|313.35|311.15|313.35|311.15|313.35|311.15|0
1643749930000|2022-02-01 21:12:10|313.26|311.06|313.59|311.39|313.59|311.39|313.26|311.06|0
1643749940000|2022-02-01 21:12:20|313.43|311.23|313.59|311.39|313.59|311.39|313.43|311.23|0
1643749950000|2022-02-01 21:12:30|313.43|311.23|313.43|311.23|313.43|311.23|313.43|311.23|0
1643749960000|2022-02-01 21:12:40|313.26|311.06|313.26|311.06|313.26|311.06|313.26|311.06|0
1643749970000|2022-02-01 21:12:50|313.1|310.9|313.1|310.9|313.1|310.9|313.1|310.9|0
1643749980000|2022-02-01 21:13:00|313.26|311.06|313.43|311.23|313.43|311.23|313.1|310.9|0
1643749990000|2022-02-01 21:13:10|313.35|311.15|313.35|311.15|313.35|311.15|313.35|311.15|0
1643750000000|2022-02-01 21:13:20|313.26|311.06|313.1|310.9|313.26|311.06|313.1|310.9|0
1643750010000|2022-02-01 21:13:30|313.26|311.06|313.1|310.9|313.26|311.06|313.1|310.9|0
1643750020000|2022-02-01 21:13:40|312.76|310.56|312.93|310.73|312.93|310.73|312.76|310.56|0
1643750030000|2022-02-01 21:13:50|312.85|310.65|312.85|310.65|312.85|310.65|312.76|310.56|0
1643750040000|2022-02-01 21:14:00|312.76|310.56|312.6|310.4|312.76|310.56|312.6|310.4|0
1643750050000|2022-02-01 21:14:10|312.76|310.56|312.93|310.73|312.93|310.73|312.76|310.56|0
1643750060000|2022-02-01 21:14:20|313.1|310.9|313.1|310.9|313.1|310.9|312.93|310.73|0
1643750070000|2022-02-01 21:14:30|313.26|311.06|313.1|310.9|313.26|311.06|313.1|310.9|0
1643750080000|2022-02-01 21:14:40|312.93|310.73|313.1|310.9|313.1|310.9|312.93|310.73|0
1643750090000|2022-02-01 21:14:50|312.93|310.73|313.26|311.06|313.26|311.06|312.93|310.73|0
1643750120000|2022-02-01 21:15:20|311.41|308.61|311.41|308.61|311.41|308.61|311.41|308.61|0
1643750130000|2022-02-01 21:15:30|311.24|308.44|311.08|308.28|311.24|308.44|310.91|308.11|0
1643750140000|2022-02-01 21:15:40|311.24|308.44|311.57|308.77|311.57|308.77|311.24|308.44|0
1643750150000|2022-02-01 21:15:50|311.41|308.61|311.74|308.94|311.74|308.94|311.41|308.61|0
1643750160000|2022-02-01 21:16:00|311.82|309.02|311.9|309.1|311.9|309.1|311.82|309.02|0
1643750170000|2022-02-01 21:16:10|312.07|309.27|311.99|309.19|312.07|309.27|311.9|309.1|0
1643750180000|2022-02-01 21:16:20|311.9|309.1|311.9|309.1|311.99|309.19|311.9|309.1|0
1643750190000|2022-02-01 21:16:30|312.07|309.27|311.82|309.02|312.07|309.27|311.82|309.02|0
1643750200000|2022-02-01 21:16:40|312.23|309.43|312.07|309.27|312.23|309.43|311.99|309.19|0
1643750210000|2022-02-01 21:16:50|312.23|309.43|312.07|309.27|312.23|309.43|312.07|309.27|0
1643750220000|2022-02-01 21:17:00|312.16|309.36|312.07|309.27|312.16|309.36|311.99|309.19|0
1643750230000|2022-02-01 21:17:10|311.57|308.77|311|308.2|311.57|308.77|311|308.2|0
1643750240000|2022-02-01 21:17:20|311.08|308.28|311.57|308.77|311.57|308.77|311.08|308.28|0
1643750250000|2022-02-01 21:17:30|311.24|308.44|311.24|308.44|311.41|308.61|311.24|308.44|0
1643750260000|2022-02-01 21:17:40|310.91|308.11|311|308.2|311.08|308.28|310.91|308.11|0
1643750270000|2022-02-01 21:17:50|311.24|308.44|311.41|308.61|311.57|308.77|311.24|308.44|0
1643750280000|2022-02-01 21:18:00|311.49|308.69|311.49|308.69|311.57|308.77|311.49|308.69|0
1643750290000|2022-02-01 21:18:10|311.41|308.61|311.57|308.77|311.57|308.77|311.41|308.61|0
1643750300000|2022-02-01 21:18:20|311.49|308.69|311.49|308.69|311.57|308.77|311.49|308.69|0
1643750310000|2022-02-01 21:18:30|311.33|308.53|310.91|308.11|311.33|308.53|310.91|308.11|0
1643750320000|2022-02-01 21:18:40|311.24|308.44|311.24|308.44|311.24|308.44|311.24|308.44|0
1643750330000|2022-02-01 21:18:50|311.41|308.61|311.57|308.77|311.57|308.77|311.41|308.61|0
1643750360000|2022-02-01 21:19:20|311.41|308.61|311.57|308.77|311.57|308.77|311.41|308.61|0
1643750420000|2022-02-01 21:20:20|311.41|308.61|311.57|308.77|311.57|308.77|311.08|308.28|0
1643750430000|2022-02-01 21:20:30|311.41|308.61|311.24|308.44|311.41|308.61|311.24|308.44|0
1643750440000|2022-02-01 21:20:40|311|308.2|310.75|307.95|311|308.2|310.75|307.95|0
1643750450000|2022-02-01 21:20:50|310.67|307.87|310.42|307.62|310.67|307.87|310.42|307.62|0
1643750460000|2022-02-01 21:21:00|310.75|307.95|310.91|308.11|310.91|308.11|310.75|307.95|0
1643750470000|2022-02-01 21:21:10|311.24|308.44|311.16|308.36|311.24|308.44|311.16|308.36|0
1643750480000|2022-02-01 21:21:20|311.24|308.44|311.08|308.28|311.24|308.44|311.08|308.28|0
1643750490000|2022-02-01 21:21:30|311.16|308.36|311.08|308.28|311.16|308.36|311.08|308.28|0
1643750500000|2022-02-01 21:21:40|310.91|308.11|310.91|308.11|310.91|308.11|310.75|307.95|0
1643750510000|2022-02-01 21:21:50|310.75|307.95|310.75|307.95|310.75|307.95|310.75|307.95|0
1643750520000|2022-02-01 21:22:00|310.91|308.11|310.91|308.11|310.91|308.11|310.83|308.03|0
1643750530000|2022-02-01 21:22:10|311|308.2|311.08|308.28|311.08|308.28|310.91|308.11|0
1643750540000|2022-02-01 21:22:20|311.16|308.36|311.41|308.61|311.41|308.61|311.16|308.36|0
1643750550000|2022-02-01 21:22:30|311.24|308.44|311.08|308.28|311.24|308.44|310.91|308.11|0
1643750560000|2022-02-01 21:22:40|310.91|308.11|310.83|308.03|311|308.2|310.83|308.03|0
1643750570000|2022-02-01 21:22:50|310.91|308.11|311|308.2|311|308.2|310.91|308.11|0
1643750580000|2022-02-01 21:23:00|311.08|308.28|311|308.2|311.08|308.28|311|308.2|0
1643750590000|2022-02-01 21:23:10|310.83|308.03|310.74|307.94|310.83|308.03|310.74|307.94|0
1643750600000|2022-02-01 21:23:20|311|308.2|310.42|307.62|311|308.2|310.42|307.62|0
1643750610000|2022-02-01 21:23:30|310.34|307.54|310.09|307.29|310.34|307.54|310.09|307.29|0
1643750620000|2022-02-01 21:23:40|310.17|307.37|310.01|307.21|310.25|307.45|310.01|307.21|0
1643750630000|2022-02-01 21:23:50|310.09|307.29|309.76|306.96|310.09|307.29|309.76|306.96|0
1643750640000|2022-02-01 21:24:00|309.68|306.88|309.59|306.79|309.76|306.96|309.43|306.63|0
1643750650000|2022-02-01 21:24:10|309.68|306.88|309.76|306.96|309.76|306.96|309.59|306.79|0
1643750660000|2022-02-01 21:24:20|309.68|306.88|309.76|306.96|309.76|306.96|309.68|306.88|0
1643750670000|2022-02-01 21:24:30|309.59|306.79|309.59|306.79|309.59|306.79|309.51|306.71|0
1643750690000|2022-02-01 21:24:50|309.51|306.71|309.51|306.71|309.51|306.71|309.51|306.71|0
1643750700000|2022-02-01 21:25:00|309.59|306.79|309.59|306.79|309.59|306.79|309.43|306.63|0
1643750710000|2022-02-01 21:25:10|309.76|306.96|309.59|306.79|309.76|306.96|309.59|306.79|0
1643750720000|2022-02-01 21:25:20|309.68|306.88|309.75|306.95|309.75|306.95|309.59|306.79|0
1643750730000|2022-02-01 21:25:30|309.59|306.79|309.84|307.04|309.84|307.04|309.59|306.79|0
1643750740000|2022-02-01 21:25:40|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1643750750000|2022-02-01 21:25:50|309.84|307.04|309.75|306.95|309.84|307.04|309.75|306.95|0
1643750760000|2022-02-01 21:26:00|309.84|307.04|309.26|306.46|309.84|307.04|309.26|306.46|0
1643750770000|2022-02-01 21:26:10|309.1|306.3|309.1|306.3|309.26|306.46|309.1|306.3|0
1643750780000|2022-02-01 21:26:20|309.26|306.46|309.26|306.46|309.26|306.46|309.26|306.46|0
1643750800000|2022-02-01 21:26:40|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1643750810000|2022-02-01 21:26:50|309.26|306.46|309.26|306.46|309.26|306.46|309.1|306.3|0
1643750820000|2022-02-01 21:27:00|309.1|306.3|308.93|306.13|309.1|306.3|308.77|305.97|0
1643750830000|2022-02-01 21:27:10|308.85|306.05|309.1|306.3|309.1|306.3|308.85|306.05|0
1643750840000|2022-02-01 21:27:20|309.02|306.22|308.93|306.13|309.02|306.22|308.93|306.13|0
1643750850000|2022-02-01 21:27:30|309.1|306.3|309.02|306.22|309.1|306.3|309.02|306.22|0
1643750860000|2022-02-01 21:27:40|309.1|306.3|308.93|306.13|309.1|306.3|308.93|306.13|0
1643750870000|2022-02-01 21:27:50|308.77|305.97|308.77|305.97|308.77|305.97|308.6|305.8|0
1643750880000|2022-02-01 21:28:00|308.69|305.89|308.6|305.8|308.69|305.89|308.6|305.8|0
1643750890000|2022-02-01 21:28:10|308.52|305.72|308.6|305.8|308.6|305.8|308.52|305.72|0
1643750900000|2022-02-01 21:28:20|308.69|305.89|308.6|305.8|308.69|305.89|308.6|305.8|0
1643750910000|2022-02-01 21:28:30|308.69|305.89|308.6|305.8|308.69|305.89|308.6|305.8|0
1643750920000|2022-02-01 21:28:40|308.44|305.64|308.44|305.64|308.44|305.64|308.44|305.64|0
1643750930000|2022-02-01 21:28:50|308.6|305.8|308.6|305.8|308.6|305.8|308.6|305.8|0
1643750940000|2022-02-01 21:29:00|308.52|305.72|308.44|305.64|308.52|305.72|308.44|305.64|0
1643750950000|2022-02-01 21:29:10|308.36|305.56|308.27|305.47|308.44|305.64|308.27|305.47|0
1643750960000|2022-02-01 21:29:20|308.44|305.64|308.27|305.47|308.44|305.64|308.27|305.47|0
1643750970000|2022-02-01 21:29:30|308.11|305.31|307.78|304.98|308.11|305.31|307.78|304.98|0
1643750990000|2022-02-01 21:29:50|307.62|304.82|307.62|304.82|307.62|304.82|307.62|304.82|0
1643751000000|2022-02-01 21:30:00|307.78|304.98|307.62|304.82|307.78|304.98|307.62|304.82|0
1643751040000|2022-02-01 21:30:40|307.45|304.65|307.12|304.32|307.45|304.65|307.12|304.32|0
1643751050000|2022-02-01 21:30:50|307.29|304.49|307.29|304.49|307.45|304.65|307.29|304.49|0
1643751060000|2022-02-01 21:31:00|307.21|304.41|307.29|304.49|307.29|304.49|307.21|304.41|0
1643751070000|2022-02-01 21:31:10|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1643751080000|2022-02-01 21:31:20|307.29|304.49|307.62|304.82|307.62|304.82|307.29|304.49|0
1643751100000|2022-02-01 21:31:40|307.54|304.74|307.29|304.49|307.54|304.74|307.29|304.49|0
1643751120000|2022-02-01 21:32:00|307.45|304.65|307.45|304.65|307.62|304.82|307.45|304.65|0
1643751130000|2022-02-01 21:32:10|307.62|304.82|307.62|304.82|307.62|304.82|307.62|304.82|0
1643751140000|2022-02-01 21:32:20|307.45|304.65|307.54|304.74|307.54|304.74|307.45|304.65|0
1643751150000|2022-02-01 21:32:30|307.45|304.65|307.45|304.65|307.45|304.65|307.45|304.65|0
1643751160000|2022-02-01 21:32:40|307.37|304.57|307.37|304.57|307.45|304.65|307.37|304.57|0
1643751170000|2022-02-01 21:32:50|307.45|304.65|307.29|304.49|307.45|304.65|307.29|304.49|0
1643751180000|2022-02-01 21:33:00|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1643751190000|2022-02-01 21:33:10|306.3|303.5|306.55|303.75|306.63|303.83|306.3|303.5|0
1643751200000|2022-02-01 21:33:20|306.63|303.83|306.3|303.5|306.63|303.83|306.3|303.5|0
1643751210000|2022-02-01 21:33:30|306.39|303.59|305.98|303.18|306.39|303.59|305.98|303.18|0
1643751220000|2022-02-01 21:33:40|305.81|303.01|305.98|303.18|305.98|303.18|305.81|303.01|0
1643751230000|2022-02-01 21:33:50|306.3|303.5|305.65|302.85|306.3|303.5|305.65|302.85|0
1643751240000|2022-02-01 21:34:00|305.49|302.69|305.65|302.85|305.65|302.85|305.49|302.69|0
1643751250000|2022-02-01 21:34:10|305.73|302.93|305.98|303.18|305.98|303.18|305.73|302.93|0
1643751260000|2022-02-01 21:34:20|306.14|303.34|306.14|303.34|306.3|303.5|306.14|303.34|0
1643751270000|2022-02-01 21:34:30|305.98|303.18|305.65|302.85|305.98|303.18|305.65|302.85|0
1643751280000|2022-02-01 21:34:40|305.81|303.01|305.73|302.93|305.81|303.01|305.65|302.85|0
1643751290000|2022-02-01 21:34:50|305.65|302.85|305.65|302.85|305.81|303.01|305.65|302.85|0
1643751300000|2022-02-01 21:35:00|305.49|302.69|305.32|302.52|305.57|302.77|305.32|302.52|0
1643751310000|2022-02-01 21:35:10|305.49|302.69|305.65|302.85|305.65|302.85|305.49|302.69|0
1643751320000|2022-02-01 21:35:20|305.49|302.69|305.57|302.77|305.65|302.85|305.49|302.69|0
1643751330000|2022-02-01 21:35:30|305.65|302.85|305.32|302.52|305.65|302.85|305.32|302.52|0
1643751340000|2022-02-01 21:35:40|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1643751350000|2022-02-01 21:35:50|305.24|302.44|305.32|302.52|305.32|302.52|305.24|302.44|0
1643751360000|2022-02-01 21:36:00|305.49|302.69|305.65|302.85|305.65|302.85|305.49|302.69|0
1643751370000|2022-02-01 21:36:10|305.49|302.69|305.57|302.77|305.57|302.77|305.49|302.69|0
1643751380000|2022-02-01 21:36:20|305.49|302.69|305|302.2|305.49|302.69|305|302.2|0
1643751390000|2022-02-01 21:36:30|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1643751410000|2022-02-01 21:36:50|304.75|301.95|304.67|301.87|304.75|301.95|304.67|301.87|0
1643751420000|2022-02-01 21:37:00|304.83|302.03|304.67|301.87|304.83|302.03|304.67|301.87|0
1643751430000|2022-02-01 21:37:10|304.59|301.79|304.34|301.54|304.59|301.79|304.34|301.54|0
1643751440000|2022-02-01 21:37:20|304.51|301.71|304.43|301.63|304.51|301.71|304.43|301.63|0
1643751450000|2022-02-01 21:37:30|304.51|301.71|304.75|301.95|304.75|301.95|304.51|301.71|0
1643751460000|2022-02-01 21:37:40|304.83|302.03|304.99|302.19|304.99|302.19|304.83|302.03|0
1643751470000|2022-02-01 21:37:50|304.83|302.03|304.99|302.19|304.99|302.19|304.83|302.03|0
1643751490000|2022-02-01 21:38:10|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1643751500000|2022-02-01 21:38:20|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1643751510000|2022-02-01 21:38:30|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1643751520000|2022-02-01 21:38:40|305.08|302.28|304.99|302.19|305.08|302.28|304.99|302.19|0
1643751530000|2022-02-01 21:38:50|305.08|302.28|304.92|302.12|305.08|302.28|304.92|302.12|0
1643751540000|2022-02-01 21:39:00|304.99|302.19|304.75|301.95|304.99|302.19|304.75|301.95|0
1643751550000|2022-02-01 21:39:10|304.83|302.03|304.83|302.03|304.83|302.03|304.67|301.87|0
1643751560000|2022-02-01 21:39:20|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1643751570000|2022-02-01 21:39:30|304.92|302.12|304.99|302.19|304.99|302.19|304.83|302.03|0
1643751580000|2022-02-01 21:39:40|305.16|302.36|304.99|302.19|305.16|302.36|304.99|302.19|0
1643751590000|2022-02-01 21:39:50|305.16|302.36|305.32|302.52|305.32|302.52|305.08|302.28|0
1643751610000|2022-02-01 21:40:10|305.16|302.36|304.99|302.19|305.16|302.36|304.99|302.19|0
1643751620000|2022-02-01 21:40:20|305.16|302.36|304.99|302.19|305.16|302.36|304.99|302.19|0
1643751630000|2022-02-01 21:40:30|305.16|302.36|305.16|302.36|305.16|302.36|304.99|302.19|0
1643751650000|2022-02-01 21:40:50|305.32|302.52|305.24|302.44|305.32|302.52|305.16|302.36|0
1643751660000|2022-02-01 21:41:00|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1643751720000|2022-02-01 21:42:00|305.24|302.44|305.16|302.36|305.24|302.44|305.16|302.36|0
1643751730000|2022-02-01 21:42:10|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1643751840000|2022-02-01 21:44:00|305.97|303.17|306.3|303.5|306.3|303.5|305.97|303.17|0
1643751850000|2022-02-01 21:44:10|306.46|303.66|306.46|303.66|306.63|303.83|306.46|303.66|0
1643751860000|2022-02-01 21:44:20|306.63|303.83|306.63|303.83|306.79|303.99|306.63|303.83|0
1643751870000|2022-02-01 21:44:30|306.95|304.15|306.95|304.15|306.95|304.15|306.95|304.15|0
1643751880000|2022-02-01 21:44:40|307.12|304.32|306.95|304.15|307.12|304.32|306.95|304.15|0
1643751890000|2022-02-01 21:44:50|307.12|304.32|306.95|304.15|307.12|304.32|306.95|304.15|0
1643751900000|2022-02-01 21:45:00|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1643751910000|2022-02-01 21:45:10|306.95|304.15|306.95|304.15|306.95|304.15|306.95|304.15|0
1643751920000|2022-02-01 21:45:20|306.79|303.99|306.95|304.15|306.95|304.15|306.79|303.99|0
1643751930000|2022-02-01 21:45:30|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1643751940000|2022-02-01 21:45:40|306.95|304.15|307.28|304.48|307.28|304.48|306.95|304.15|0
1643751950000|2022-02-01 21:45:50|307.45|304.65|307.28|304.48|307.45|304.65|307.28|304.48|0
1643751960000|2022-02-01 21:46:00|307.45|304.65|307.45|304.65|307.45|304.65|307.45|304.65|0
1643751980000|2022-02-01 21:46:20|307.61|304.81|307.61|304.81|307.61|304.81|307.61|304.81|0
1643752200000|2022-02-01 21:50:00|307.44|304.64|307.12|304.32|307.44|304.64|307.12|304.32|0
1643752210000|2022-02-01 21:50:10|307.2|304.4|307.28|304.48|307.28|304.48|307.2|304.4|0
1643752220000|2022-02-01 21:50:20|307.12|304.32|307.12|304.32|307.2|304.4|307.12|304.32|0
1643752230000|2022-02-01 21:50:30|307.04|304.24|306.95|304.15|307.04|304.24|306.95|304.15|0
1643752240000|2022-02-01 21:50:40|306.79|303.99|306.62|303.82|306.79|303.99|306.62|303.82|0
1643752250000|2022-02-01 21:50:50|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1643752260000|2022-02-01 21:51:00|306.87|304.07|306.95|304.15|306.95|304.15|306.87|304.07|0
1643752270000|2022-02-01 21:51:10|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1643752280000|2022-02-01 21:51:20|306.95|304.15|306.87|304.07|306.95|304.15|306.87|304.07|0
1643752290000|2022-02-01 21:51:30|306.79|303.99|306.79|303.99|306.95|304.15|306.79|303.99|0
1643752310000|2022-02-01 21:51:50|306.46|303.66|306.46|303.66|306.62|303.82|306.46|303.66|0
1643752320000|2022-02-01 21:52:00|306.38|303.58|306.3|303.5|306.46|303.66|306.3|303.5|0
1643752330000|2022-02-01 21:52:10|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1643752340000|2022-02-01 21:52:20|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1643752350000|2022-02-01 21:52:30|305.81|303.01|305.64|302.84|305.81|303.01|305.64|302.84|0
1643752360000|2022-02-01 21:52:40|305.48|302.68|305.32|302.52|305.48|302.68|305.32|302.52|0
1643752370000|2022-02-01 21:52:50|305.31|302.51|305.31|302.51|305.31|302.51|305.15|302.35|0
1643752380000|2022-02-01 21:53:00|305.56|302.76|305.64|302.84|305.64|302.84|305.56|302.76|0
1643752390000|2022-02-01 21:53:10|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1643752400000|2022-02-01 21:53:20|305.8|303|305.8|303|305.8|303|305.73|302.93|0
1643752410000|2022-02-01 21:53:30|306.13|303.33|305.89|303.09|306.3|303.5|305.89|303.09|0
1643752420000|2022-02-01 21:53:40|305.97|303.17|305.31|302.51|305.97|303.17|305.31|302.51|0
1643752440000|2022-02-01 21:54:00|305.15|302.35|304.91|302.11|305.15|302.35|304.91|302.11|0
1643752450000|2022-02-01 21:54:10|304.99|302.19|305.15|302.35|305.15|302.35|304.99|302.19|0
1643752470000|2022-02-01 21:54:30|305.31|302.51|305.48|302.68|305.48|302.68|305.31|302.51|0
1643752480000|2022-02-01 21:54:40|305.4|302.6|305.64|302.84|305.64|302.84|305.4|302.6|0
1643752490000|2022-02-01 21:54:50|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1643752500000|2022-02-01 21:55:00|305.31|302.51|305.31|302.51|305.31|302.51|305.15|302.35|0
1643752520000|2022-02-01 21:55:20|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1643752530000|2022-02-01 21:55:30|305.15|302.35|305.15|302.35|305.15|302.35|305.15|302.35|0
1643752550000|2022-02-01 21:55:50|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1643752560000|2022-02-01 21:56:00|305.24|302.44|305.15|302.35|305.24|302.44|305.15|302.35|0
1643752570000|2022-02-01 21:56:10|305.24|302.44|305.48|302.68|305.48|302.68|305.24|302.44|0
1643752580000|2022-02-01 21:56:20|305.64|302.84|305.64|302.84|305.64|302.84|305.64|302.84|0
1643752600000|2022-02-01 21:56:40|305.8|303|306.29|303.49|306.29|303.49|305.8|303|0
1643752610000|2022-02-01 21:56:50|306.38|303.58|306.38|303.58|306.38|303.58|306.38|303.58|0
1643752620000|2022-02-01 21:57:00|306.46|303.66|306.46|303.66|306.46|303.66|306.46|303.66|0
1643752630000|2022-02-01 21:57:10|306.29|303.49|306.29|303.49|306.38|303.58|306.29|303.49|0
1643752640000|2022-02-01 21:57:20|306.46|303.66|306.46|303.66|306.46|303.66|306.46|303.66|0
1643752650000|2022-02-01 21:57:30|306.62|303.82|306.78|303.98|306.78|303.98|306.62|303.82|0
1643752660000|2022-02-01 21:57:40|306.95|304.15|306.95|304.15|306.95|304.15|306.95|304.15|0
1643752670000|2022-02-01 21:57:50|307.11|304.31|307.11|304.31|307.11|304.31|307.11|304.31|0
1643752680000|2022-02-01 21:58:00|306.87|304.07|307.03|304.23|307.11|304.31|306.87|304.07|0
1643752690000|2022-02-01 21:58:10|306.95|304.15|307.11|304.31|307.2|304.4|306.95|304.15|0
1643752710000|2022-02-01 21:58:30|307.03|304.23|307.03|304.23|307.03|304.23|307.03|304.23|0
1643752720000|2022-02-01 21:58:40|306.95|304.15|306.95|304.15|306.95|304.15|306.95|304.15|0
1643752730000|2022-02-01 21:58:50|306.78|303.98|306.95|304.15|306.95|304.15|306.78|303.98|0
1643752740000|2022-02-01 21:59:00|307.03|304.23|306.95|304.15|307.03|304.23|306.95|304.15|0
1643752750000|2022-02-01 21:59:10|307.03|304.23|307.03|304.23|307.03|304.23|307.03|304.23|0
1643752760000|2022-02-01 21:59:20|307.11|304.31|307.03|304.23|307.11|304.31|307.03|304.23|0
1643752770000|2022-02-01 21:59:30|306.95|304.15|307.36|304.56|307.36|304.56|306.95|304.15|0
1643752780000|2022-02-01 21:59:40|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1643752790000|2022-02-01 21:59:50|307.2|304.4|307.52|304.72|307.52|304.72|307.2|304.4|0
1643752800000|2022-02-01 22:00:00|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1643752820000|2022-02-01 22:00:20|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1643752830000|2022-02-01 22:00:30|307.89|305.09|307.89|305.09|307.89|305.09|307.89|305.09|0
1643752840000|2022-02-01 22:00:40|308.19|305.39|308.19|305.39|308.19|305.39|308.19|305.39|0
1643752850000|2022-02-01 22:00:50|308.26|305.46|308.33|305.53|308.33|305.53|308.26|305.46|0
1643752860000|2022-02-01 22:01:00|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1643752870000|2022-02-01 22:01:10|308.65|305.85|308.79|305.99|308.79|305.99|308.65|305.85|0
1643752920000|2022-02-01 22:02:00|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1643752940000|2022-02-01 22:02:20|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1643752950000|2022-02-01 22:02:30|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1643752970000|2022-02-01 22:02:50|308.46|305.66|308.48|305.68|308.48|305.68|308.46|305.66|0
1643752980000|2022-02-01 22:03:00|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1643752990000|2022-02-01 22:03:10|308.48|305.68|308.73|305.93|308.73|305.93|308.48|305.68|0
1643753000000|2022-02-01 22:03:20|308.68|305.88|308.88|306.08|308.88|306.08|308.68|305.88|0
1643753020000|2022-02-01 22:03:40|309.44|306.64|309.18|306.38|309.63|306.83|309.18|306.38|0
1643753030000|2022-02-01 22:03:50|309.24|306.44|309.24|306.44|309.24|306.44|309.24|306.44|0
1643753040000|2022-02-01 22:04:00|309.31|306.51|309.38|306.58|309.38|306.58|309.3|306.5|0
1643753050000|2022-02-01 22:04:10|309.51|306.71|309.51|306.71|309.51|306.71|309.51|306.71|0
1643753070000|2022-02-01 22:04:30|309.54|306.74|309.54|306.74|309.54|306.74|309.54|306.74|0
1643753080000|2022-02-01 22:04:40|309.63|306.83|309.63|306.83|309.63|306.83|309.63|306.83|0
1643753130000|2022-02-01 22:05:30|309.76|306.96|309.76|306.96|309.76|306.96|309.76|306.96|0
1643753180000|2022-02-01 22:06:20|309.65|306.85|309.65|306.85|309.65|306.85|309.65|306.85|0
1643753220000|2022-02-01 22:07:00|309.2|306.4|309.2|306.4|309.2|306.4|309.2|306.4|0
1643753240000|2022-02-01 22:07:20|309.24|306.44|309.24|306.44|309.24|306.44|309.24|306.44|0
1643753250000|2022-02-01 22:07:30|308.93|306.13|309.27|306.47|309.27|306.47|308.79|305.99|0
1643753260000|2022-02-01 22:07:40|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1643753290000|2022-02-01 22:08:10|309.27|306.47|309.29|306.49|309.29|306.49|309.27|306.47|0
1643753300000|2022-02-01 22:08:20|309.05|306.25|309.03|306.23|309.05|306.25|309.03|306.23|0
1643753310000|2022-02-01 22:08:30|308.83|306.03|308.81|306.01|308.83|306.03|308.81|306.01|0
1643753320000|2022-02-01 22:08:40|308.83|306.03|308.83|306.03|308.83|306.03|308.83|306.03|0
1643753340000|2022-02-01 22:09:00|308.81|306.01|309.03|306.23|309.03|306.23|308.81|306.01|0
1643753350000|2022-02-01 22:09:10|308.93|306.13|308.93|306.13|308.93|306.13|308.93|306.13|0
1643753370000|2022-02-01 22:09:30|308.81|306.01|308.81|306.01|308.81|306.01|308.81|306.01|0
1643753380000|2022-02-01 22:09:40|308.91|306.11|308.79|305.99|308.91|306.11|308.79|305.99|0
1643753430000|2022-02-01 22:10:30|308.76|305.96|308.85|306.05|308.85|306.05|308.76|305.96|0
1643753450000|2022-02-01 22:10:50|309.24|306.44|309.24|306.44|309.24|306.44|309.24|306.44|0
1643753460000|2022-02-01 22:11:00|309.14|306.34|308.66|305.86|309.14|306.34|308.66|305.86|0
1643753530000|2022-02-01 22:12:10|308.54|305.74|308.5|305.7|308.54|305.74|308.5|305.7|0
1643753540000|2022-02-01 22:12:20|308.52|305.72|308.5|305.7|308.52|305.72|308.5|305.7|0
1643753560000|2022-02-01 22:12:40|308.47|305.67|308.47|305.67|308.47|305.67|308.47|305.67|0
1643753570000|2022-02-01 22:12:50|309.14|306.34|309.14|306.34|309.17|306.37|309.14|306.34|0
1643753590000|2022-02-01 22:13:10|308.62|305.82|308.91|306.11|308.91|306.11|308.62|305.82|0
1643753600000|2022-02-01 22:13:20|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1643753610000|2022-02-01 22:13:30|308.64|305.84|308.62|305.82|308.64|305.84|308.62|305.82|0
1643753640000|2022-02-01 22:14:00|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1643753650000|2022-02-01 22:14:10|308.54|305.74|309.39|306.59|309.39|306.59|308.54|305.74|0
1643753660000|2022-02-01 22:14:20|309.24|306.44|309.21|306.41|309.24|306.44|309.21|306.41|0
1643753670000|2022-02-01 22:14:30|309.14|306.34|309.14|306.34|309.14|306.34|309.14|306.34|0
1643753710000|2022-02-01 22:15:10|309.27|306.47|309.33|306.53|309.33|306.53|309.27|306.47|0
1643753730000|2022-02-01 22:15:30|309.5|306.7|309.5|306.7|309.5|306.7|309.5|306.7|0
1643753740000|2022-02-01 22:15:40|309.31|306.51|309.31|306.51|309.31|306.51|309.31|306.51|0
1643753830000|2022-02-01 22:17:10|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1643753840000|2022-02-01 22:17:20|309.46|306.66|309.46|306.66|309.46|306.66|309.46|306.66|0
1643753880000|2022-02-01 22:18:00|309.55|306.75|309.55|306.75|309.55|306.75|309.55|306.75|0
1643753910000|2022-02-01 22:18:30|309.48|306.68|309.48|306.68|309.48|306.68|309.48|306.68|0
1643753930000|2022-02-01 22:18:50|309.46|306.66|309.67|306.87|309.67|306.87|309.46|306.66|0
1643753940000|2022-02-01 22:19:00|309.74|306.94|309.74|306.94|309.74|306.94|309.74|306.94|0
1643753950000|2022-02-01 22:19:10|309.59|306.79|309.57|306.77|309.59|306.79|309.57|306.77|0
1643753970000|2022-02-01 22:19:30|309.55|306.75|309.83|307.03|309.83|307.03|309.55|306.75|0
1643753990000|2022-02-01 22:19:50|309.86|307.06|309.83|307.03|309.86|307.06|309.83|307.03|0
1643754010000|2022-02-01 22:20:10|309.86|307.06|309.86|307.06|309.86|307.06|309.86|307.06|0
1643754020000|2022-02-01 22:20:20|309.93|307.13|309.93|307.13|309.93|307.13|309.93|307.13|0
1643754030000|2022-02-01 22:20:30|309.9|307.1|310|307.2|310|307.2|309.9|307.1|0
1643754040000|2022-02-01 22:20:40|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1643754060000|2022-02-01 22:21:00|310|307.2|310|307.2|310|307.2|310|307.2|0
1643754070000|2022-02-01 22:21:10|309.99|307.19|309.95|307.15|309.99|307.19|309.95|307.15|0
1643754090000|2022-02-01 22:21:30|309.99|307.19|309.95|307.15|309.99|307.19|309.95|307.15|0
1643754100000|2022-02-01 22:21:40|309.99|307.19|309.95|307.15|309.99|307.19|309.95|307.15|0
1643754120000|2022-02-01 22:22:00|310.09|307.29|310.09|307.29|310.09|307.29|310.09|307.29|0
1643754140000|2022-02-01 22:22:20|310.26|307.46|310.26|307.46|310.26|307.46|310.26|307.46|0
1643754150000|2022-02-01 22:22:30|310.23|307.43|310.23|307.43|310.23|307.43|310.23|307.43|0
1643754210000|2022-02-01 22:23:30|310.21|307.41|310.21|307.41|310.21|307.41|310.21|307.41|0
1643754230000|2022-02-01 22:23:50|310.23|307.43|310.23|307.43|310.23|307.43|310.23|307.43|0
1643754240000|2022-02-01 22:24:00|310.21|307.41|310.21|307.41|310.21|307.41|310.21|307.41|0
1643754410000|2022-02-01 22:26:50|309.97|307.17|309.95|307.15|309.97|307.17|309.95|307.15|0
1643754420000|2022-02-01 22:27:00|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1643754430000|2022-02-01 22:27:10|309.83|307.03|309.83|307.03|309.83|307.03|309.83|307.03|0
1643754440000|2022-02-01 22:27:20|309.85|307.05|309.85|307.05|309.85|307.05|309.85|307.05|0
1643754450000|2022-02-01 22:27:30|309.8|307|309.85|307.05|309.85|307.05|309.8|307|0
1643754530000|2022-02-01 22:28:50|309.8|307|309.8|307|309.8|307|309.8|307|0
1643754570000|2022-02-01 22:29:30|309.85|307.05|309.85|307.05|309.85|307.05|309.85|307.05|0
1643754580000|2022-02-01 22:29:40|309.89|307.09|309.89|307.09|309.89|307.09|309.89|307.09|0
1643754640000|2022-02-01 22:30:40|309.85|307.05|309.85|307.05|309.85|307.05|309.85|307.05|0
1643754670000|2022-02-01 22:31:10|309.89|307.09|309.89|307.09|309.89|307.09|309.89|307.09|0
1643754740000|2022-02-01 22:32:20|310.08|307.28|310.01|307.21|310.08|307.28|310.01|307.21|0
1643754750000|2022-02-01 22:32:30|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1643754780000|2022-02-01 22:33:00|310.18|307.38|310.18|307.38|310.18|307.38|310.18|307.38|0
1643754790000|2022-02-01 22:33:10|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1643754800000|2022-02-01 22:33:20|310.08|307.28|310.08|307.28|310.08|307.28|310.08|307.28|0
1643754810000|2022-02-01 22:33:30|310.15|307.35|310.15|307.35|310.15|307.35|310.15|307.35|0
1643754860000|2022-02-01 22:34:20|310.11|307.31|310.11|307.31|310.11|307.31|310.11|307.31|0
1643754870000|2022-02-01 22:34:30|310.15|307.35|310.15|307.35|310.15|307.35|310.15|307.35|0
1643754890000|2022-02-01 22:34:50|310.08|307.28|310.08|307.28|310.08|307.28|310.08|307.28|0
1643754940000|2022-02-01 22:35:40|310.15|307.35|310.15|307.35|310.15|307.35|310.15|307.35|0
1643754950000|2022-02-01 22:35:50|310.11|307.31|310.03|307.23|310.11|307.31|310.03|307.23|0
1643754960000|2022-02-01 22:36:00|310.08|307.28|310.08|307.28|310.08|307.28|310.08|307.28|0
1643755000000|2022-02-01 22:36:40|310.13|307.33|310.13|307.33|310.13|307.33|310.13|307.33|0
1643755050000|2022-02-01 22:37:30|310.03|307.23|310.03|307.23|310.03|307.23|310.03|307.23|0
1643755060000|2022-02-01 22:37:40|310.08|307.28|309.96|307.16|310.08|307.28|309.96|307.16|0
1643755090000|2022-02-01 22:38:10|309.87|307.07|309.87|307.07|309.87|307.07|309.87|307.07|0
1643755100000|2022-02-01 22:38:20|309.8|307|309.8|307|309.8|307|309.8|307|0
1643755110000|2022-02-01 22:38:30|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1643755120000|2022-02-01 22:38:40|309.85|307.05|309.72|306.92|309.85|307.05|309.68|306.88|0
1643755140000|2022-02-01 22:39:00|309.7|306.9|309.72|306.92|309.72|306.92|309.7|306.9|0
1643755180000|2022-02-01 22:39:40|309.78|306.98|309.78|306.98|309.78|306.98|309.78|306.98|0
1643755190000|2022-02-01 22:39:50|309.72|306.92|309.72|306.92|309.72|306.92|309.72|306.92|0
1643755200000|2022-02-01 22:40:00|309.65|306.85|309.65|306.85|309.65|306.85|309.59|306.79|0
1643755210000|2022-02-01 22:40:10|309.6|306.8|309.6|306.8|309.6|306.8|309.6|306.8|0
1643755220000|2022-02-01 22:40:20|309.68|306.88|309.68|306.88|309.68|306.88|309.68|306.88|0
1643755230000|2022-02-01 22:40:30|309.65|306.85|309.65|306.85|309.65|306.85|309.65|306.85|0
1643755250000|2022-02-01 22:40:50|309.72|306.92|309.72|306.92|309.72|306.92|309.65|306.85|0
1643755260000|2022-02-01 22:41:00|309.65|306.85|309.65|306.85|309.65|306.85|309.65|306.85|0
1643755290000|2022-02-01 22:41:30|309.6|306.8|309.6|306.8|309.6|306.8|309.6|306.8|0
1643755380000|2022-02-01 22:43:00|309.68|306.88|309.41|306.61|309.68|306.88|309.41|306.61|0
1643755390000|2022-02-01 22:43:10|309.35|306.55|309.11|306.31|309.37|306.57|309.11|306.31|0
1643755400000|2022-02-01 22:43:20|309.08|306.28|309.08|306.28|309.08|306.28|309.08|306.28|0
1643755440000|2022-02-01 22:44:00|309.27|306.47|309.27|306.47|309.27|306.47|309.27|306.47|0
1643755460000|2022-02-01 22:44:20|309.41|306.61|309.41|306.61|309.41|306.61|309.41|306.61|0
1643755470000|2022-02-01 22:44:30|309.44|306.64|309.46|306.66|309.46|306.66|309.44|306.64|0
1643755480000|2022-02-01 22:44:40|309.48|306.68|309.44|306.64|309.48|306.68|309.44|306.64|0
1643755500000|2022-02-01 22:45:00|309.46|306.66|309.25|306.45|309.46|306.66|309.25|306.45|0
1643755520000|2022-02-01 22:45:20|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1643755530000|2022-02-01 22:45:30|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1643755580000|2022-02-01 22:46:20|309.29|306.49|309.29|306.49|309.29|306.49|309.29|306.49|0
1643755590000|2022-02-01 22:46:30|309.13|306.33|309.13|306.33|309.13|306.33|309.13|306.33|0
1643755610000|2022-02-01 22:46:50|309.11|306.31|309.11|306.31|309.11|306.31|309.11|306.31|0
1643755630000|2022-02-01 22:47:10|309.23|306.43|309.23|306.43|309.23|306.43|309.23|306.43|0
1643755710000|2022-02-01 22:48:30|309.18|306.38|309.23|306.43|309.23|306.43|309.18|306.38|0
1643755730000|2022-02-01 22:48:50|309.11|306.31|309.11|306.31|309.11|306.31|309.11|306.31|0
1643755740000|2022-02-01 22:49:00|309.05|306.25|309.05|306.25|309.05|306.25|309.05|306.25|0
1643755770000|2022-02-01 22:49:30|309.11|306.31|309.11|306.31|309.11|306.31|309.11|306.31|0
1643755780000|2022-02-01 22:49:40|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1643755800000|2022-02-01 22:50:00|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1643755830000|2022-02-01 22:50:30|309.05|306.25|309.05|306.25|309.05|306.25|309.05|306.25|0
1643755840000|2022-02-01 22:50:40|309.01|306.21|309.01|306.21|309.01|306.21|309.01|306.21|0
1643755850000|2022-02-01 22:50:50|309.05|306.25|309.03|306.23|309.05|306.25|309.03|306.23|0
1643755870000|2022-02-01 22:51:10|308.79|305.99|309.22|306.42|309.22|306.42|308.79|305.99|0
1643755890000|2022-02-01 22:51:30|309.05|306.25|308.82|306.02|309.05|306.25|308.74|305.94|0
1643755900000|2022-02-01 22:51:40|308.79|305.99|309.15|306.35|309.15|306.35|308.79|305.99|0
1643755920000|2022-02-01 22:52:00|308.79|305.99|308.86|306.06|308.86|306.06|308.79|305.99|0
1643755930000|2022-02-01 22:52:10|309.15|306.35|308.73|305.93|309.15|306.35|308.73|305.93|0
1643755940000|2022-02-01 22:52:20|308.67|305.87|308.67|305.87|308.67|305.87|308.67|305.87|0
1643755950000|2022-02-01 22:52:30|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1643755980000|2022-02-01 22:53:00|308.53|305.73|308.59|305.79|308.59|305.79|308.53|305.73|0
1643755990000|2022-02-01 22:53:10|308.45|305.65|308.39|305.59|308.45|305.65|308.39|305.59|0
1643756000000|2022-02-01 22:53:20|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1643756040000|2022-02-01 22:54:00|308.22|305.42|308.25|305.45|308.25|305.45|308.22|305.42|0
1643756060000|2022-02-01 22:54:20|308.27|305.47|308.27|305.47|308.27|305.47|308.27|305.47|0
1643756080000|2022-02-01 22:54:40|308.3|305.5|308.3|305.5|308.3|305.5|308.3|305.5|0
1643756090000|2022-02-01 22:54:50|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1643756100000|2022-02-01 22:55:00|308.27|305.47|308.25|305.45|308.27|305.47|308.25|305.45|0
1643756110000|2022-02-01 22:55:10|308.22|305.42|308.22|305.42|308.22|305.42|308.22|305.42|0
1643756140000|2022-02-01 22:55:40|307.91|305.11|307.96|305.16|307.96|305.16|307.91|305.11|0
1643756150000|2022-02-01 22:55:50|308.03|305.23|307.73|304.93|308.03|305.23|307.73|304.93|0
1643756160000|2022-02-01 22:56:00|307.78|304.98|307.78|304.98|307.78|304.98|307.78|304.98|0
1643756170000|2022-02-01 22:56:10|307.92|305.12|307.92|305.12|307.92|305.12|307.92|305.12|0
1643756180000|2022-02-01 22:56:20|307.9|305.1|307.9|305.1|307.9|305.1|307.9|305.1|0
1643756190000|2022-02-01 22:56:30|307.92|305.12|307.92|305.12|307.92|305.12|307.92|305.12|0
1643756200000|2022-02-01 22:56:40|307.86|305.06|307.86|305.06|307.86|305.06|307.86|305.06|0
1643756210000|2022-02-01 22:56:50|307.79|304.99|307.59|304.79|307.79|304.99|307.59|304.79|0
1643756220000|2022-02-01 22:57:00|307.53|304.73|307.46|304.66|307.53|304.73|307.46|304.66|0
1643756230000|2022-02-01 22:57:10|307.49|304.69|307.59|304.79|307.59|304.79|307.27|304.47|0
1643756250000|2022-02-01 22:57:30|307.61|304.81|307.59|304.79|307.61|304.81|307.59|304.79|0
1643756260000|2022-02-01 22:57:40|307.56|304.76|307.59|304.79|307.59|304.79|307.56|304.76|0
1643756300000|2022-02-01 22:58:20|307.6|304.8|307.6|304.8|307.6|304.8|307.6|304.8|0
1643756310000|2022-02-01 22:58:30|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1643756340000|2022-02-01 22:59:00|307.59|304.79|307.58|304.78|307.59|304.79|307.58|304.78|0
1643756360000|2022-02-01 22:59:20|307.39|304.59|307.39|304.59|307.39|304.59|307.39|304.59|0
1643756370000|2022-02-01 22:59:30|307.34|304.54|306.61|303.81|307.34|304.54|306.61|303.81|0
1643756380000|2022-02-01 22:59:40|306.66|303.86|307.19|304.39|307.19|304.39|306.66|303.86|0
1643756390000|2022-02-01 22:59:50|306.97|304.17|306.97|304.17|306.97|304.17|306.97|304.17|0
1643756400000|2022-02-01 23:00:00|306.03|303.23|307.5|304.7|307.5|304.7|306.03|303.23|0
1643756410000|2022-02-01 23:00:10|307.17|304.37|307.09|304.29|307.17|304.37|307.09|304.29|0
1643756420000|2022-02-01 23:00:20|307.25|304.45|307.5|304.7|307.5|304.7|307.09|304.29|0
1643756430000|2022-02-01 23:00:30|307.58|304.78|307.58|304.78|307.83|305.03|307.58|304.78|0
1643756440000|2022-02-01 23:00:40|307.66|304.86|308.32|305.52|308.32|305.52|307.66|304.86|0
1643756450000|2022-02-01 23:00:50|308.16|305.36|308.16|305.36|308.23|305.43|308.16|305.36|0
1643756460000|2022-02-01 23:01:00|308.07|305.27|308.48|305.68|308.48|305.68|308.07|305.27|0
1643756470000|2022-02-01 23:01:10|308.65|305.85|308.73|305.93|308.73|305.93|308.65|305.85|0
1643756480000|2022-02-01 23:01:20|308.65|305.85|308.48|305.68|308.65|305.85|308.48|305.68|0
1643756490000|2022-02-01 23:01:30|308.4|305.6|308.23|305.43|308.4|305.6|308.07|305.27|0
1643756500000|2022-02-01 23:01:40|308.4|305.6|308.48|305.68|308.48|305.68|308.23|305.43|0
1643756510000|2022-02-01 23:01:50|308.23|305.43|308.07|305.27|308.23|305.43|308.07|305.27|0
1643756520000|2022-02-01 23:02:00|308.4|305.6|308.73|305.93|308.73|305.93|308.4|305.6|0
1643756530000|2022-02-01 23:02:10|308.56|305.76|308.48|305.68|308.73|305.93|308.48|305.68|0
1643756540000|2022-02-01 23:02:20|308.56|305.76|308.23|305.43|308.56|305.76|308.23|305.43|0
1643756550000|2022-02-01 23:02:30|308.07|305.27|308.23|305.43|308.23|305.43|308.07|305.27|0
1643756560000|2022-02-01 23:02:40|308.4|305.6|308.32|305.52|308.4|305.6|308.23|305.43|0
1643756570000|2022-02-01 23:02:50|308.56|305.76|308.73|305.93|308.73|305.93|308.56|305.76|0
1643756580000|2022-02-01 23:03:00|308.81|306.01|308.56|305.76|308.81|306.01|308.56|305.76|0
1643756590000|2022-02-01 23:03:10|308.4|305.6|308.23|305.43|308.56|305.76|308.23|305.43|0
1643756600000|2022-02-01 23:03:20|308.07|305.27|308.23|305.43|308.23|305.43|308.07|305.27|0
1643756610000|2022-02-01 23:03:30|308.4|305.6|308.48|305.68|308.56|305.76|308.32|305.52|0
1643756620000|2022-02-01 23:03:40|308.73|305.93|308.89|306.09|308.89|306.09|308.73|305.93|0
1643756630000|2022-02-01 23:03:50|308.98|306.18|309.05|306.25|309.05|306.25|308.89|306.09|0
1643756640000|2022-02-01 23:04:00|308.98|306.18|308.98|306.18|308.98|306.18|308.98|306.18|0
1643756650000|2022-02-01 23:04:10|308.89|306.09|308.81|306.01|308.89|306.09|308.81|306.01|0
1643756660000|2022-02-01 23:04:20|308.73|305.93|308.23|305.43|308.73|305.93|308.23|305.43|0
1643756670000|2022-02-01 23:04:30|308.07|305.27|308.23|305.43|308.23|305.43|308.07|305.27|0
1643756680000|2022-02-01 23:04:40|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1643756690000|2022-02-01 23:04:50|308.23|305.43|307.9|305.1|308.23|305.43|307.9|305.1|0
1643756700000|2022-02-01 23:05:00|308.07|305.27|308.23|305.43|308.23|305.43|308.07|305.27|0
1643756710000|2022-02-01 23:05:10|308.07|305.27|308.4|305.6|308.4|305.6|308.07|305.27|0
1643756720000|2022-02-01 23:05:20|308.56|305.76|308.65|305.85|308.65|305.85|308.56|305.76|0
1643756730000|2022-02-01 23:05:30|308.73|305.93|308.73|305.93|308.73|305.93|308.65|305.85|0
1643756740000|2022-02-01 23:05:40|308.56|305.76|308.89|306.09|308.89|306.09|308.56|305.76|0
1643756750000|2022-02-01 23:05:50|308.73|305.93|308.89|306.09|309.05|306.25|308.73|305.93|0
1643756760000|2022-02-01 23:06:00|309.05|306.25|308.89|306.09|309.05|306.25|308.89|306.09|0
1643756770000|2022-02-01 23:06:10|308.73|305.93|308.56|305.76|308.73|305.93|308.48|305.68|0
1643756780000|2022-02-01 23:06:20|308.72|305.92|308.56|305.76|308.72|305.92|308.56|305.76|0
1643756790000|2022-02-01 23:06:30|308.4|305.6|308.23|305.43|308.56|305.76|308.23|305.43|0
1643756800000|2022-02-01 23:06:40|308.32|305.52|308.07|305.27|308.32|305.52|308.07|305.27|0
1643756810000|2022-02-01 23:06:50|307.9|305.1|308.07|305.27|308.07|305.27|307.9|305.1|0
1643756820000|2022-02-01 23:07:00|308.23|305.43|308.4|305.6|308.4|305.6|308.23|305.43|0
1643756830000|2022-02-01 23:07:10|308.23|305.43|308.23|305.43|308.4|305.6|308.23|305.43|0
1643756840000|2022-02-01 23:07:20|307.9|305.1|307.9|305.1|307.9|305.1|307.74|304.94|0
1643756850000|2022-02-01 23:07:30|307.82|305.02|307.74|304.94|307.82|305.02|307.74|304.94|0
1643756860000|2022-02-01 23:07:40|307.57|304.77|307.08|304.28|307.57|304.77|307.08|304.28|0
1643756870000|2022-02-01 23:07:50|307.41|304.61|307.25|304.45|307.41|304.61|307.25|304.45|0
1643756880000|2022-02-01 23:08:00|307.08|304.28|307.17|304.37|307.25|304.45|307.08|304.28|0
1643756890000|2022-02-01 23:08:10|307.25|304.45|307.25|304.45|307.25|304.45|307.08|304.28|0
1643756900000|2022-02-01 23:08:20|306.75|303.95|306.59|303.79|306.75|303.95|306.59|303.79|0
1643756910000|2022-02-01 23:08:30|306.75|303.95|306.59|303.79|306.75|303.95|306.59|303.79|0
1643756920000|2022-02-01 23:08:40|306.51|303.71|306.43|303.63|306.59|303.79|306.43|303.63|0
1643756930000|2022-02-01 23:08:50|306.59|303.79|306.59|303.79|306.75|303.95|306.59|303.79|0
1643756940000|2022-02-01 23:09:00|306.75|303.95|306.75|303.95|306.75|303.95|306.68|303.88|0
1643756950000|2022-02-01 23:09:10|306.84|304.04|307.41|304.61|307.41|304.61|306.84|304.04|0
1643756960000|2022-02-01 23:09:20|307.5|304.7|307.57|304.77|307.57|304.77|307.5|304.7|0
1643756970000|2022-02-01 23:09:30|307.41|304.61|307.57|304.77|307.57|304.77|307.41|304.61|0
1643756980000|2022-02-01 23:09:40|307.74|304.94|307.99|305.19|308.07|305.27|307.74|304.94|0
1643756990000|2022-02-01 23:09:50|308.07|305.27|308.23|305.43|308.23|305.43|307.99|305.19|0
1643757000000|2022-02-01 23:10:00|308.07|305.27|307.66|304.86|308.07|305.27|307.57|304.77|0
1643757010000|2022-02-01 23:10:10|307.74|304.94|307.74|304.94|307.82|305.02|307.74|304.94|0
1643757020000|2022-02-01 23:10:20|307.08|304.28|307.08|304.28|307.08|304.28|307.08|304.28|0
1643757030000|2022-02-01 23:10:30|307.33|304.53|307.66|304.86|307.66|304.86|307.25|304.45|0
1643757040000|2022-02-01 23:10:40|307.57|304.77|307.25|304.45|307.57|304.77|307.25|304.45|0
1643757050000|2022-02-01 23:10:50|307.41|304.61|307.41|304.61|307.41|304.61|307.33|304.53|0
1643757060000|2022-02-01 23:11:00|307.49|304.69|307.57|304.77|307.57|304.77|307.49|304.69|0
1643757070000|2022-02-01 23:11:10|307.74|304.94|307.99|305.19|307.99|305.19|307.74|304.94|0
1643757080000|2022-02-01 23:11:20|307.9|305.1|307.82|305.02|307.9|305.1|307.74|304.94|0
1643757090000|2022-02-01 23:11:30|307.9|305.1|308.07|305.27|308.07|305.27|307.9|305.1|0
1643757100000|2022-02-01 23:11:40|308.23|305.43|308.23|305.43|308.23|305.43|308.07|305.27|0
1643757110000|2022-02-01 23:11:50|307.99|305.19|307.99|305.19|307.99|305.19|307.82|305.02|0
1643757120000|2022-02-01 23:12:00|308.56|305.76|308.72|305.92|308.81|306.01|308.56|305.76|0
1643757130000|2022-02-01 23:12:10|308.89|306.09|309.05|306.25|309.05|306.25|308.89|306.09|0
1643757140000|2022-02-01 23:12:20|308.89|306.09|309.05|306.25|309.05|306.25|308.89|306.09|0
1643757150000|2022-02-01 23:12:30|308.72|305.92|308.72|305.92|308.72|305.92|308.64|305.84|0
1643757160000|2022-02-01 23:12:40|308.81|306.01|309.05|306.25|309.05|306.25|308.72|305.92|0
1643757170000|2022-02-01 23:12:50|309.22|306.42|308.81|306.01|309.22|306.42|308.81|306.01|0
1643757180000|2022-02-01 23:13:00|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1643757190000|2022-02-01 23:13:10|308.89|306.09|308.81|306.01|308.89|306.09|308.72|305.92|0
1643757200000|2022-02-01 23:13:20|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1643757210000|2022-02-01 23:13:30|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1643757220000|2022-02-01 23:13:40|308.72|305.92|308.72|305.92|308.81|306.01|308.72|305.92|0
1643757230000|2022-02-01 23:13:50|308.81|306.01|308.89|306.09|308.89|306.09|308.81|306.01|0
1643757240000|2022-02-01 23:14:00|308.72|305.92|308.72|305.92|308.89|306.09|308.72|305.92|0
1643757260000|2022-02-01 23:14:20|308.89|306.09|309.05|306.25|309.05|306.25|308.89|306.09|0
1643757270000|2022-02-01 23:14:30|309.21|306.41|308.23|305.43|309.21|306.41|308.23|305.43|0
1643757280000|2022-02-01 23:14:40|308.06|305.26|308.23|305.43|308.23|305.43|308.06|305.26|0
1643757290000|2022-02-01 23:14:50|308.31|305.51|308.15|305.35|308.39|305.59|308.06|305.26|0
1643757300000|2022-02-01 23:15:00|308.23|305.43|307.66|304.86|308.23|305.43|307.49|304.69|0
1643757310000|2022-02-01 23:15:10|307.9|305.1|307.99|305.19|308.06|305.26|307.9|305.1|0
1643757320000|2022-02-01 23:15:20|307.9|305.1|307.9|305.1|307.99|305.19|307.9|305.1|0
1643757330000|2022-02-01 23:15:30|308.06|305.26|307.82|305.02|308.23|305.43|307.82|305.02|0
1643757340000|2022-02-01 23:15:40|307.74|304.94|308.06|305.26|308.06|305.26|307.74|304.94|0
1643757350000|2022-02-01 23:15:50|307.98|305.18|307.98|305.18|307.98|305.18|307.98|305.18|0
1643757360000|2022-02-01 23:16:00|308.06|305.26|307.9|305.1|308.06|305.26|307.9|305.1|0
1643757370000|2022-02-01 23:16:10|307.57|304.77|307.49|304.69|307.57|304.77|307.49|304.69|0
1643757380000|2022-02-01 23:16:20|307.74|304.94|307.74|304.94|307.74|304.94|307.74|304.94|0
1643757390000|2022-02-01 23:16:30|307.9|305.1|307.57|304.77|307.9|305.1|307.57|304.77|0
1643757400000|2022-02-01 23:16:40|307.41|304.61|307.24|304.44|307.41|304.61|307.24|304.44|0
1643757410000|2022-02-01 23:16:50|307.41|304.61|307.16|304.36|307.41|304.61|307.16|304.36|0
1643757420000|2022-02-01 23:17:00|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1643757430000|2022-02-01 23:17:10|307.33|304.53|307.73|304.93|307.73|304.93|307.33|304.53|0
1643757440000|2022-02-01 23:17:20|307.9|305.1|307.73|304.93|307.9|305.1|307.73|304.93|0
1643757450000|2022-02-01 23:17:30|307.24|304.44|307.24|304.44|307.41|304.61|307.24|304.44|0
1643757460000|2022-02-01 23:17:40|307.41|304.61|307.49|304.69|307.49|304.69|307.41|304.61|0
1643757470000|2022-02-01 23:17:50|307.9|305.1|307.73|304.93|308.23|305.43|307.73|304.93|0
1643757480000|2022-02-01 23:18:00|307.57|304.77|307.73|304.93|307.9|305.1|307.57|304.77|0
1643757490000|2022-02-01 23:18:10|307.9|305.1|307.82|305.02|307.9|305.1|307.57|304.77|0
1643757500000|2022-02-01 23:18:20|307.57|304.77|307.57|304.77|307.57|304.77|307.57|304.77|0
1643757540000|2022-02-01 23:19:00|307.41|304.61|307.41|304.61|307.41|304.61|307.41|304.61|0
1643757550000|2022-02-01 23:19:10|307.49|304.69|307.41|304.61|307.49|304.69|307.24|304.44|0
1643757560000|2022-02-01 23:19:20|307.57|304.77|307.49|304.69|307.9|305.1|307.49|304.69|0
1643757570000|2022-02-01 23:19:30|307.41|304.61|307.57|304.77|307.57|304.77|307.41|304.61|0
1643757580000|2022-02-01 23:19:40|307.73|304.93|307.41|304.61|307.73|304.93|307.41|304.61|0
1643757590000|2022-02-01 23:19:50|307.57|304.77|307.57|304.77|307.57|304.77|307.57|304.77|0
1643757600000|2022-02-01 23:20:00|307.49|304.69|307.57|304.77|307.57|304.77|307.41|304.61|0
1643757610000|2022-02-01 23:20:10|307.41|304.61|307.41|304.61|307.41|304.61|307.24|304.44|0
1643757630000|2022-02-01 23:20:30|307.24|304.44|307.41|304.61|307.41|304.61|307.24|304.44|0
1643757640000|2022-02-01 23:20:40|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1643757650000|2022-02-01 23:20:50|307.33|304.53|307.41|304.61|307.41|304.61|307.24|304.44|0
1643757660000|2022-02-01 23:21:00|307.08|304.28|306.75|303.95|307.08|304.28|306.75|303.95|0
1643757670000|2022-02-01 23:21:10|306.59|303.79|306.83|304.03|306.83|304.03|306.59|303.79|0
1643757680000|2022-02-01 23:21:20|306.75|303.95|307|304.2|307|304.2|306.75|303.95|0
1643757690000|2022-02-01 23:21:30|306.91|304.11|307.08|304.28|307.08|304.28|306.91|304.11|0
1643757700000|2022-02-01 23:21:40|307.24|304.44|306.83|304.03|307.24|304.44|306.83|304.03|0
1643757710000|2022-02-01 23:21:50|307.08|304.28|306.91|304.11|307.08|304.28|306.91|304.11|0
1643757720000|2022-02-01 23:22:00|307|304.2|307|304.2|307|304.2|306.91|304.11|0
1643757730000|2022-02-01 23:22:10|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1643757740000|2022-02-01 23:22:20|306.91|304.11|306.83|304.03|306.91|304.11|306.75|303.95|0
1643757750000|2022-02-01 23:22:30|306.91|304.11|306.67|303.87|306.91|304.11|306.59|303.79|0
1643757760000|2022-02-01 23:22:40|306.75|303.95|306.67|303.87|306.75|303.95|306.67|303.87|0
1643757770000|2022-02-01 23:22:50|306.58|303.78|306.42|303.62|306.75|303.95|306.42|303.62|0
1643757780000|2022-02-01 23:23:00|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1643757790000|2022-02-01 23:23:10|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1643757800000|2022-02-01 23:23:20|306.58|303.78|306.67|303.87|306.67|303.87|306.58|303.78|0
1643757810000|2022-02-01 23:23:30|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1643757820000|2022-02-01 23:23:40|306.58|303.78|306.75|303.95|306.75|303.95|306.58|303.78|0
1643757830000|2022-02-01 23:23:50|306.58|303.78|306.75|303.95|306.75|303.95|306.58|303.78|0
1643757840000|2022-02-01 23:24:00|306.91|304.11|306.91|304.11|307.08|304.28|306.91|304.11|0
1643757850000|2022-02-01 23:24:10|307|304.2|307|304.2|307|304.2|307|304.2|0
1643757860000|2022-02-01 23:24:20|307.08|304.28|307.24|304.44|307.24|304.44|307.08|304.28|0
1643757870000|2022-02-01 23:24:30|307.08|304.28|307.24|304.44|307.24|304.44|307.08|304.28|0
1643757880000|2022-02-01 23:24:40|307.08|304.28|307.08|304.28|307.08|304.28|307.08|304.28|0
1643757900000|2022-02-01 23:25:00|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1643757910000|2022-02-01 23:25:10|307.24|304.44|306.91|304.11|307.24|304.44|306.91|304.11|0
1643757920000|2022-02-01 23:25:20|307|304.2|306.91|304.11|307|304.2|306.91|304.11|0
1643757940000|2022-02-01 23:25:40|306.75|303.95|306.83|304.03|306.83|304.03|306.58|303.78|0
1643757950000|2022-02-01 23:25:50|306.91|304.11|306.75|303.95|306.91|304.11|306.75|303.95|0
1643757960000|2022-02-01 23:26:00|306.83|304.03|306.83|304.03|306.91|304.11|306.83|304.03|0
1643757970000|2022-02-01 23:26:10|306.42|303.62|306.67|303.87|306.75|303.95|306.42|303.62|0
1643757980000|2022-02-01 23:26:20|306.75|303.95|306.75|303.95|306.83|304.03|306.75|303.95|0
1643757990000|2022-02-01 23:26:30|306.83|304.03|306.75|303.95|306.91|304.11|306.75|303.95|0
1643758010000|2022-02-01 23:26:50|306.67|303.87|307.07|304.27|307.07|304.27|306.58|303.78|0
1643758020000|2022-02-01 23:27:00|306.75|303.95|306.67|303.87|306.75|303.95|306.42|303.62|0
1643758030000|2022-02-01 23:27:10|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1643758040000|2022-02-01 23:27:20|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1643758050000|2022-02-01 23:27:30|306.83|304.03|306.75|303.95|306.91|304.11|306.75|303.95|0
1643758060000|2022-02-01 23:27:40|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1643758100000|2022-02-01 23:28:20|307|304.2|307.24|304.44|307.24|304.44|307|304.2|0
1643758110000|2022-02-01 23:28:30|307.07|304.27|306.91|304.11|307.07|304.27|306.91|304.11|0
1643758120000|2022-02-01 23:28:40|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1643758130000|2022-02-01 23:28:50|306.83|304.03|306.83|304.03|306.83|304.03|306.83|304.03|0
1643758140000|2022-02-01 23:29:00|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1643758150000|2022-02-01 23:29:10|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1643758160000|2022-02-01 23:29:20|306.42|303.62|306.42|303.62|306.42|303.62|306.42|303.62|0
1643758170000|2022-02-01 23:29:30|305.93|303.13|306.09|303.29|306.09|303.29|305.93|303.13|0
1643758180000|2022-02-01 23:29:40|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1643758190000|2022-02-01 23:29:50|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1643758200000|2022-02-01 23:30:00|306.25|303.45|306.99|304.19|306.99|304.19|306.25|303.45|0
1643758210000|2022-02-01 23:30:10|307.07|304.27|307.24|304.44|307.24|304.44|306.99|304.19|0
1643758220000|2022-02-01 23:30:20|307.07|304.27|307.24|304.44|307.24|304.44|307.07|304.27|0
1643758230000|2022-02-01 23:30:30|307.07|304.27|307.07|304.27|307.07|304.27|307.07|304.27|0
1643758240000|2022-02-01 23:30:40|307.16|304.36|307.07|304.27|307.24|304.44|307.07|304.27|0
1643758250000|2022-02-01 23:30:50|307.24|304.44|307.07|304.27|307.24|304.44|307.07|304.27|0
1643758260000|2022-02-01 23:31:00|306.75|303.95|306.34|303.54|306.75|303.95|306.34|303.54|0
1643758270000|2022-02-01 23:31:10|306.5|303.7|306.58|303.78|306.75|303.95|306.5|303.7|0
1643758280000|2022-02-01 23:31:20|306.67|303.87|306.75|303.95|306.75|303.95|306.67|303.87|0
1643758290000|2022-02-01 23:31:30|306.67|303.87|306.75|303.95|306.75|303.95|306.67|303.87|0
1643758300000|2022-02-01 23:31:40|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1643758310000|2022-02-01 23:31:50|306.91|304.11|306.99|304.19|306.99|304.19|306.91|304.11|0
1643758320000|2022-02-01 23:32:00|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1643758330000|2022-02-01 23:32:10|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1643758340000|2022-02-01 23:32:20|307.07|304.27|307.24|304.44|307.24|304.44|307.07|304.27|0
1643758350000|2022-02-01 23:32:30|307.07|304.27|307.07|304.27|307.16|304.36|307.07|304.27|0
1643758360000|2022-02-01 23:32:40|306.99|304.19|307.16|304.36|307.16|304.36|306.99|304.19|0
1643758370000|2022-02-01 23:32:50|306.99|304.19|307.49|304.69|307.56|304.76|306.99|304.19|0
1643758380000|2022-02-01 23:33:00|307.56|304.76|307.65|304.85|307.65|304.85|307.56|304.76|0
1643758390000|2022-02-01 23:33:10|307.73|304.93|307.98|305.18|307.98|305.18|307.56|304.76|0
1643758400000|2022-02-01 23:33:20|307.89|305.09|307.73|304.93|307.89|305.09|307.73|304.93|0
1643758410000|2022-02-01 23:33:30|308.06|305.26|308.06|305.26|308.22|305.42|308.06|305.26|0
1643758420000|2022-02-01 23:33:40|308.22|305.42|308.14|305.34|308.22|305.42|308.06|305.26|0
1643758430000|2022-02-01 23:33:50|307.73|304.93|307.73|304.93|307.73|304.93|307.73|304.93|0
1643758440000|2022-02-01 23:34:00|307.81|305.01|307.89|305.09|307.98|305.18|307.81|305.01|0
1643758450000|2022-02-01 23:34:10|307.81|305.01|307.56|304.76|307.81|305.01|307.48|304.68|0
1643758480000|2022-02-01 23:34:40|307.4|304.6|307.4|304.6|307.4|304.6|307.4|304.6|0
1643758490000|2022-02-01 23:34:50|307.16|304.36|307.4|304.6|307.4|304.6|307.07|304.27|0
1643758500000|2022-02-01 23:35:00|307.48|304.68|307.56|304.76|307.56|304.76|307.48|304.68|0
1643758510000|2022-02-01 23:35:10|307.73|304.93|307.73|304.93|307.73|304.93|307.73|304.93|0
1643758530000|2022-02-01 23:35:30|307.81|305.01|307.65|304.85|307.89|305.09|307.65|304.85|0
1643758540000|2022-02-01 23:35:40|307.81|305.01|307.73|304.93|307.81|305.01|307.73|304.93|0
1643758550000|2022-02-01 23:35:50|307.81|305.01|308.06|305.26|308.06|305.26|307.81|305.01|0
1643758560000|2022-02-01 23:36:00|307.89|305.09|307.73|304.93|307.89|305.09|307.73|304.93|0
1643758570000|2022-02-01 23:36:10|307.89|305.09|307.73|304.93|307.89|305.09|307.73|304.93|0
1643758580000|2022-02-01 23:36:20|307.81|305.01|307.16|304.36|307.81|305.01|307.16|304.36|0
1643758590000|2022-02-01 23:36:30|307.4|304.6|307.23|304.43|307.4|304.6|307.23|304.43|0
1643758610000|2022-02-01 23:36:50|307.16|304.36|307.23|304.43|307.23|304.43|307.07|304.27|0
1643758620000|2022-02-01 23:37:00|307.32|304.52|307.07|304.27|307.32|304.52|307.07|304.27|0
1643758630000|2022-02-01 23:37:10|307.23|304.43|307.07|304.27|307.23|304.43|307.07|304.27|0
1643758640000|2022-02-01 23:37:20|307.23|304.43|306.99|304.19|307.23|304.43|306.99|304.19|0
1643758650000|2022-02-01 23:37:30|307.07|304.27|306.91|304.11|307.07|304.27|306.83|304.03|0
1643758660000|2022-02-01 23:37:40|306.74|303.94|306.74|303.94|306.83|304.03|306.74|303.94|0
1643758670000|2022-02-01 23:37:50|306.83|304.03|306.91|304.11|306.91|304.11|306.74|303.94|0
1643758680000|2022-02-01 23:38:00|306.83|304.03|306.74|303.94|306.83|304.03|306.74|303.94|0
1643758690000|2022-02-01 23:38:10|306.66|303.86|306.66|303.86|306.74|303.94|306.66|303.86|0
1643758700000|2022-02-01 23:38:20|306.83|304.03|306.74|303.94|306.83|304.03|306.74|303.94|0
1643758720000|2022-02-01 23:38:40|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1643758730000|2022-02-01 23:38:50|306.66|303.86|306.74|303.94|306.74|303.94|306.66|303.86|0
1643758740000|2022-02-01 23:39:00|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1643758750000|2022-02-01 23:39:10|306.66|303.86|306.66|303.86|306.74|303.94|306.66|303.86|0
1643758760000|2022-02-01 23:39:20|306.58|303.78|306.41|303.61|306.58|303.78|306.41|303.61|0
1643758770000|2022-02-01 23:39:30|306.66|303.86|306.74|303.94|306.74|303.94|306.66|303.86|0
1643758780000|2022-02-01 23:39:40|306.66|303.86|306.58|303.78|306.66|303.86|306.58|303.78|0
1643758790000|2022-02-01 23:39:50|306.66|303.86|306.58|303.78|306.74|303.94|306.58|303.78|0
1643758800000|2022-02-01 23:40:00|306.5|303.7|306.41|303.61|306.5|303.7|306.41|303.61|0
1643758810000|2022-02-01 23:40:10|306.58|303.78|306.5|303.7|306.58|303.78|306.41|303.61|0
1643758820000|2022-02-01 23:40:20|306.58|303.78|306.41|303.61|306.58|303.78|306.41|303.61|0
1643758830000|2022-02-01 23:40:30|306.34|303.54|306.5|303.7|306.58|303.78|306.34|303.54|0
1643758840000|2022-02-01 23:40:40|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1643758850000|2022-02-01 23:40:50|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1643758860000|2022-02-01 23:41:00|306.01|303.21|306.17|303.37|306.17|303.37|306.01|303.21|0
1643758870000|2022-02-01 23:41:10|306.25|303.45|306.58|303.78|306.58|303.78|306.25|303.45|0
1643758880000|2022-02-01 23:41:20|306.74|303.94|306.74|303.94|306.74|303.94|306.58|303.78|0
1643758890000|2022-02-01 23:41:30|306.66|303.86|306.9|304.1|306.9|304.1|306.66|303.86|0
1643758900000|2022-02-01 23:41:40|306.74|303.94|306.66|303.86|306.83|304.03|306.66|303.86|0
1643758910000|2022-02-01 23:41:50|306.74|303.94|306.58|303.78|306.74|303.94|306.58|303.78|0
1643758930000|2022-02-01 23:42:10|306.41|303.61|306.66|303.86|306.74|303.94|306.41|303.61|0
1643758940000|2022-02-01 23:42:20|306.83|304.03|306.58|303.78|306.83|304.03|306.58|303.78|0
1643758950000|2022-02-01 23:42:30|306.41|303.61|306.58|303.78|306.58|303.78|306.41|303.61|0
1643758960000|2022-02-01 23:42:40|306.5|303.7|306.58|303.78|306.58|303.78|306.5|303.7|0
1643758970000|2022-02-01 23:42:50|306.5|303.7|306.5|303.7|306.5|303.7|306.5|303.7|0
1643758980000|2022-02-01 23:43:00|306.41|303.61|306.58|303.78|306.58|303.78|306.41|303.61|0
1643758990000|2022-02-01 23:43:10|306.66|303.86|306.58|303.78|306.66|303.86|306.58|303.78|0
1643759000000|2022-02-01 23:43:20|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1643759010000|2022-02-01 23:43:30|306.5|303.7|306.5|303.7|306.5|303.7|306.5|303.7|0
1643759020000|2022-02-01 23:43:40|306.58|303.78|306.66|303.86|306.66|303.86|306.58|303.78|0
1643759030000|2022-02-01 23:43:50|306.5|303.7|306.41|303.61|306.5|303.7|306.41|303.61|0
1643759040000|2022-02-01 23:44:00|306.33|303.53|306.25|303.45|306.33|303.53|306.25|303.45|0
1643759050000|2022-02-01 23:44:10|306.41|303.61|306.41|303.61|306.41|303.61|306.33|303.53|0
1643759060000|2022-02-01 23:44:20|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1643759070000|2022-02-01 23:44:30|305.92|303.12|305.92|303.12|305.92|303.12|305.92|303.12|0
1643759080000|2022-02-01 23:44:40|306.01|303.21|305.92|303.12|306.08|303.28|305.92|303.12|0
1643759100000|2022-02-01 23:45:00|306.08|303.28|306.41|303.61|306.41|303.61|306.08|303.28|0
1643759110000|2022-02-01 23:45:10|306.5|303.7|306.82|304.02|306.82|304.02|306.41|303.61|0
1643759120000|2022-02-01 23:45:20|306.74|303.94|306.82|304.02|306.82|304.02|306.66|303.86|0
1643759130000|2022-02-01 23:45:30|306.74|303.94|306.66|303.86|306.82|304.02|306.66|303.86|0
1643759140000|2022-02-01 23:45:40|306.58|303.78|306.58|303.78|306.58|303.78|306.41|303.61|0
1643759160000|2022-02-01 23:46:00|306.74|303.94|306.9|304.1|306.9|304.1|306.74|303.94|0
1643759170000|2022-02-01 23:46:10|306.74|303.94|306.74|303.94|306.82|304.02|306.74|303.94|0
1643759180000|2022-02-01 23:46:20|306.57|303.77|306.74|303.94|306.74|303.94|306.57|303.77|0
1643759200000|2022-02-01 23:46:40|306.66|303.86|306.66|303.86|306.66|303.86|306.66|303.86|0
1643759210000|2022-02-01 23:46:50|306.57|303.77|306.74|303.94|306.74|303.94|306.57|303.77|0
1643759220000|2022-02-01 23:47:00|306.66|303.86|306.74|303.94|306.74|303.94|306.66|303.86|0
1643759250000|2022-02-01 23:47:30|306.82|304.02|306.9|304.1|306.9|304.1|306.74|303.94|0
1643759260000|2022-02-01 23:47:40|306.82|304.02|306.82|304.02|306.82|304.02|306.82|304.02|0
1643759270000|2022-02-01 23:47:50|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1643759280000|2022-02-01 23:48:00|306.82|304.02|306.82|304.02|306.82|304.02|306.82|304.02|0
1643759290000|2022-02-01 23:48:10|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1643759300000|2022-02-01 23:48:20|306.82|304.02|306.74|303.94|306.82|304.02|306.74|303.94|0
1643759320000|2022-02-01 23:48:40|306.57|303.77|306.9|304.1|306.9|304.1|306.57|303.77|0
1643759330000|2022-02-01 23:48:50|307.07|304.27|307.07|304.27|307.07|304.27|307.07|304.27|0
1643759340000|2022-02-01 23:49:00|306.9|304.1|306.99|304.19|306.99|304.19|306.9|304.1|0
1643759350000|2022-02-01 23:49:10|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1643759360000|2022-02-01 23:49:20|307.07|304.27|306.9|304.1|307.07|304.27|306.9|304.1|0
1643759380000|2022-02-01 23:49:40|306.74|303.94|306.74|303.94|306.82|304.02|306.74|303.94|0
1643759390000|2022-02-01 23:49:50|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1643759400000|2022-02-01 23:50:00|306.82|304.02|306.74|303.94|306.82|304.02|306.74|303.94|0
1643759440000|2022-02-01 23:50:40|306.82|304.02|306.74|303.94|306.82|304.02|306.74|303.94|0
1643759450000|2022-02-01 23:50:50|306.9|304.1|306.82|304.02|306.9|304.1|306.82|304.02|0
1643759460000|2022-02-01 23:51:00|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1643759480000|2022-02-01 23:51:20|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1643759500000|2022-02-01 23:51:40|306.82|304.02|306.82|304.02|306.82|304.02|306.82|304.02|0
1643759510000|2022-02-01 23:51:50|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1643759520000|2022-02-01 23:52:00|306.74|303.94|306.9|304.1|306.9|304.1|306.74|303.94|0
1643759530000|2022-02-01 23:52:10|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1643759540000|2022-02-01 23:52:20|306.9|304.1|307.06|304.26|307.06|304.26|306.9|304.1|0
1643759550000|2022-02-01 23:52:30|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1643759560000|2022-02-01 23:52:40|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1643759590000|2022-02-01 23:53:10|307.15|304.35|307.06|304.26|307.15|304.35|307.06|304.26|0
1643759610000|2022-02-01 23:53:30|307.23|304.43|307.23|304.43|307.23|304.43|307.23|304.43|0
1643759620000|2022-02-01 23:53:40|307.39|304.59|307.39|304.59|307.39|304.59|307.39|304.59|0
1643759630000|2022-02-01 23:53:50|307.23|304.43|307.23|304.43|307.23|304.43|307.23|304.43|0
1643759640000|2022-02-01 23:54:00|307.15|304.35|307.23|304.43|307.23|304.43|307.15|304.35|0
1643759660000|2022-02-01 23:54:20|307.39|304.59|307.39|304.59|307.39|304.59|307.39|304.59|0
1643759670000|2022-02-01 23:54:30|307.31|304.51|307.39|304.59|307.39|304.59|307.31|304.51|0
1643759680000|2022-02-01 23:54:40|307.48|304.68|307.31|304.51|307.48|304.68|307.31|304.51|0
1643759690000|2022-02-01 23:54:50|307.39|304.59|307.23|304.43|307.39|304.59|307.23|304.43|0
1643759700000|2022-02-01 23:55:00|307.31|304.51|307.23|304.43|307.31|304.51|307.23|304.43|0
1643759710000|2022-02-01 23:55:10|307.39|304.59|307.31|304.51|307.39|304.59|307.23|304.43|0
1643759720000|2022-02-01 23:55:20|307.23|304.43|307.23|304.43|307.23|304.43|307.23|304.43|0
1643759730000|2022-02-01 23:55:30|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1643759740000|2022-02-01 23:55:40|307.15|304.35|307.23|304.43|307.23|304.43|307.06|304.26|0
1643759760000|2022-02-01 23:56:00|307.06|304.26|307.23|304.43|307.23|304.43|307.06|304.26|0
1643759770000|2022-02-01 23:56:10|307.15|304.35|307.06|304.26|307.15|304.35|307.06|304.26|0
1643759780000|2022-02-01 23:56:20|306.9|304.1|306.98|304.18|306.98|304.18|306.9|304.1|0
1643759790000|2022-02-01 23:56:30|306.9|304.1|307.06|304.26|307.23|304.43|306.9|304.1|0
1643759800000|2022-02-01 23:56:40|306.9|304.1|306.98|304.18|306.98|304.18|306.9|304.1|0
1643759810000|2022-02-01 23:56:50|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1643759820000|2022-02-01 23:57:00|307.06|304.26|306.9|304.1|307.06|304.26|306.9|304.1|0
1643759830000|2022-02-01 23:57:10|307.06|304.26|307.06|304.26|307.06|304.26|307.06|304.26|0
1643759840000|2022-02-01 23:57:20|306.98|304.18|306.98|304.18|306.98|304.18|306.9|304.1|0
1643759850000|2022-02-01 23:57:30|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1643759870000|2022-02-01 23:57:50|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1643759880000|2022-02-01 23:58:00|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1643759890000|2022-02-01 23:58:10|307.23|304.43|307.23|304.43|307.23|304.43|307.23|304.43|0
1643759900000|2022-02-01 23:58:20|307.15|304.35|307.06|304.26|307.15|304.35|306.98|304.18|0
1643759910000|2022-02-01 23:58:30|306.98|304.18|306.9|304.1|306.98|304.18|306.9|304.1|0
1643759920000|2022-02-01 23:58:40|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1643759940000|2022-02-01 23:59:00|306.57|303.77|306.57|303.77|306.57|303.77|306.57|303.77|0
1643759950000|2022-02-01 23:59:10|306.49|303.69|306.41|303.61|306.49|303.69|306.41|303.61|0
1643759960000|2022-02-01 23:59:20|306.49|303.69|306.57|303.77|306.57|303.77|306.49|303.69|0
1643759970000|2022-02-01 23:59:30|306.49|303.69|306.49|303.69|306.49|303.69|306.49|303.69|0
1643759980000|2022-02-01 23:59:40|306.41|303.61|306.73|303.93|306.73|303.93|306.41|303.61|0
1643759990000|2022-02-01 23:59:50|306.57|303.77|306.57|303.77|306.57|303.77|306.57|303.77|0
1643760000000|2022-02-02 00:00:00|306.65|303.85|306|303.2|306.65|303.85|306|303.2|0
1643760010000|2022-02-02 00:00:10|306.41|303.61|306.73|303.93|306.9|304.1|306.41|303.61|0
1643760020000|2022-02-02 00:00:20|306.65|303.85|306.49|303.69|306.65|303.85|306.49|303.69|0
1643760030000|2022-02-02 00:00:30|306.41|303.61|306.49|303.69|306.49|303.69|306.41|303.61|0
1643760040000|2022-02-02 00:00:40|306.41|303.61|306|303.2|306.41|303.61|306|303.2|0
1643760050000|2022-02-02 00:00:50|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1643760060000|2022-02-02 00:01:00|306|303.2|305.91|303.11|306|303.2|305.91|303.11|0
1643760070000|2022-02-02 00:01:10|306|303.2|305.91|303.11|306|303.2|305.91|303.11|0
1643760080000|2022-02-02 00:01:20|306|303.2|305.75|302.95|306|303.2|305.75|302.95|0
1643760090000|2022-02-02 00:01:30|305.59|302.79|305.51|302.71|305.59|302.79|305.51|302.71|0
1643760100000|2022-02-02 00:01:40|305.42|302.62|305.18|302.38|305.42|302.62|305.18|302.38|0
1643760110000|2022-02-02 00:01:50|305.1|302.3|305.1|302.3|305.1|302.3|304.93|302.13|0
1643760120000|2022-02-02 00:02:00|305.26|302.46|305.26|302.46|305.26|302.46|305.18|302.38|0
1643760130000|2022-02-02 00:02:10|305.42|302.62|305.26|302.46|305.42|302.62|305.26|302.46|0
1643760140000|2022-02-02 00:02:20|305.42|302.62|305.42|302.62|305.42|302.62|305.26|302.46|0
1643760150000|2022-02-02 00:02:30|305.26|302.46|305.1|302.3|305.26|302.46|305.1|302.3|0
1643760160000|2022-02-02 00:02:40|305.34|302.54|305.1|302.3|305.34|302.54|305.1|302.3|0
1643760170000|2022-02-02 00:02:50|305.02|302.22|305.1|302.3|305.1|302.3|305.02|302.22|0
1643760180000|2022-02-02 00:03:00|304.77|301.97|304.85|302.05|304.85|302.05|304.61|301.81|0
1643760190000|2022-02-02 00:03:10|304.77|301.97|304.77|301.97|304.77|301.97|304.61|301.81|0
1643760200000|2022-02-02 00:03:20|304.85|302.05|304.77|301.97|304.85|302.05|304.77|301.97|0
1643760220000|2022-02-02 00:03:40|304.93|302.13|304.93|302.13|305.02|302.22|304.85|302.05|0
1643760230000|2022-02-02 00:03:50|304.77|301.97|304.77|301.97|304.85|302.05|304.77|301.97|0
1643760240000|2022-02-02 00:04:00|304.85|302.05|304.69|301.89|304.85|302.05|304.69|301.89|0
1643760250000|2022-02-02 00:04:10|304.61|301.81|304.44|301.64|304.61|301.81|304.44|301.64|0
1643760260000|2022-02-02 00:04:20|304.61|301.81|304.77|301.97|304.85|302.05|304.61|301.81|0
1643760270000|2022-02-02 00:04:30|304.69|301.89|304.77|301.97|304.77|301.97|304.61|301.81|0
1643760290000|2022-02-02 00:04:50|304.61|301.81|304.69|301.89|304.77|301.97|304.61|301.81|0
1643760300000|2022-02-02 00:05:00|304.77|301.97|304.77|301.97|304.77|301.97|304.69|301.89|0
1643760310000|2022-02-02 00:05:10|304.69|301.89|304.69|301.89|304.69|301.89|304.69|301.89|0
1643760320000|2022-02-02 00:05:20|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1643760330000|2022-02-02 00:05:30|304.69|301.89|304.77|301.97|304.77|301.97|304.69|301.89|0
1643760340000|2022-02-02 00:05:40|304.85|302.05|304.85|302.05|304.85|302.05|304.77|301.97|0
1643760350000|2022-02-02 00:05:50|304.93|302.13|304.77|301.97|304.93|302.13|304.77|301.97|0
1643760360000|2022-02-02 00:06:00|304.69|301.89|304.61|301.81|304.69|301.89|304.61|301.81|0
1643760370000|2022-02-02 00:06:10|304.69|301.89|304.93|302.13|304.93|302.13|304.69|301.89|0
1643760380000|2022-02-02 00:06:20|305.02|302.22|305.09|302.29|305.09|302.29|305.02|302.22|0
1643760390000|2022-02-02 00:06:30|305.26|302.46|305.18|302.38|305.26|302.46|305.18|302.38|0
1643760400000|2022-02-02 00:06:40|305.26|302.46|305.09|302.29|305.26|302.46|305.09|302.29|0
1643760410000|2022-02-02 00:06:50|305.18|302.38|305.34|302.54|305.34|302.54|305.18|302.38|0
1643760420000|2022-02-02 00:07:00|305.26|302.46|305.26|302.46|305.34|302.54|305.26|302.46|0
1643760430000|2022-02-02 00:07:10|305.18|302.38|305.26|302.46|305.26|302.46|305.18|302.38|0
1643760440000|2022-02-02 00:07:20|305.09|302.29|305.09|302.29|305.26|302.46|305.09|302.29|0
1643760450000|2022-02-02 00:07:30|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1643760460000|2022-02-02 00:07:40|305.09|302.29|304.93|302.13|305.09|302.29|304.77|301.97|0
1643760470000|2022-02-02 00:07:50|304.77|301.97|304.77|301.97|304.77|301.97|304.6|301.8|0
1643760480000|2022-02-02 00:08:00|304.69|301.89|304.6|301.8|304.69|301.89|304.6|301.8|0
1643760490000|2022-02-02 00:08:10|304.53|301.73|304.6|301.8|304.6|301.8|304.44|301.64|0
1643760510000|2022-02-02 00:08:30|304.69|301.89|304.6|301.8|304.69|301.89|304.6|301.8|0
1643760520000|2022-02-02 00:08:40|304.69|301.89|304.77|301.97|304.77|301.97|304.6|301.8|0
1643760530000|2022-02-02 00:08:50|304.69|301.89|304.93|302.13|304.93|302.13|304.69|301.89|0
1643760540000|2022-02-02 00:09:00|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1643760560000|2022-02-02 00:09:20|305.26|302.46|305.09|302.29|305.26|302.46|305.09|302.29|0
1643760570000|2022-02-02 00:09:30|304.93|302.13|304.77|301.97|304.93|302.13|304.77|301.97|0
1643760580000|2022-02-02 00:09:40|304.6|301.8|304.77|301.97|304.77|301.97|304.6|301.8|0
1643760590000|2022-02-02 00:09:50|304.6|301.8|304.44|301.64|304.69|301.89|304.44|301.64|0
1643760600000|2022-02-02 00:10:00|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1643760610000|2022-02-02 00:10:10|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1643760630000|2022-02-02 00:10:30|304.44|301.64|304.6|301.8|304.6|301.8|304.44|301.64|0
1643760640000|2022-02-02 00:10:40|304.53|301.73|304.77|301.97|304.77|301.97|304.53|301.73|0
1643760650000|2022-02-02 00:10:50|304.6|301.8|304.77|301.97|304.77|301.97|304.6|301.8|0
1643760660000|2022-02-02 00:11:00|304.85|302.05|304.6|301.8|304.85|302.05|304.6|301.8|0
1643760670000|2022-02-02 00:11:10|304.69|301.89|304.6|301.8|304.69|301.89|304.6|301.8|0
1643760680000|2022-02-02 00:11:20|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1643760690000|2022-02-02 00:11:30|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1643760700000|2022-02-02 00:11:40|304.85|302.05|304.77|301.97|304.93|302.13|304.77|301.97|0
1643760710000|2022-02-02 00:11:50|304.6|301.8|304.77|301.97|304.77|301.97|304.6|301.8|0
1643760720000|2022-02-02 00:12:00|304.93|302.13|304.77|301.97|304.93|302.13|304.77|301.97|0
1643760730000|2022-02-02 00:12:10|304.93|302.13|305.18|302.38|305.18|302.38|304.93|302.13|0
1643760740000|2022-02-02 00:12:20|305.09|302.29|305.26|302.46|305.26|302.46|305.09|302.29|0
1643760750000|2022-02-02 00:12:30|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1643760760000|2022-02-02 00:12:40|305.18|302.38|304.93|302.13|305.26|302.46|304.93|302.13|0
1643760780000|2022-02-02 00:13:00|304.77|301.97|304.6|301.8|304.77|301.97|304.6|301.8|0
1643760790000|2022-02-02 00:13:10|304.77|301.97|304.93|302.13|304.93|302.13|304.77|301.97|0
1643760800000|2022-02-02 00:13:20|305.01|302.21|304.93|302.13|305.09|302.29|304.93|302.13|0
1643760810000|2022-02-02 00:13:30|305.01|302.21|305.01|302.21|305.01|302.21|305.01|302.21|0
1643760820000|2022-02-02 00:13:40|305.09|302.29|305.25|302.45|305.25|302.45|305.09|302.29|0
1643760830000|2022-02-02 00:13:50|305.5|302.7|305.25|302.45|305.5|302.7|305.25|302.45|0
1643760840000|2022-02-02 00:14:00|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1643760850000|2022-02-02 00:14:10|305.42|302.62|305.58|302.78|305.58|302.78|305.42|302.62|0
1643760860000|2022-02-02 00:14:20|305.42|302.62|305.25|302.45|305.42|302.62|305.25|302.45|0
1643760880000|2022-02-02 00:14:40|305.09|302.29|305.09|302.29|305.25|302.45|305.09|302.29|0
1643760890000|2022-02-02 00:14:50|305.25|302.45|305.18|302.38|305.25|302.45|305.18|302.38|0
1643760900000|2022-02-02 00:15:00|305.42|302.62|305.25|302.45|305.42|302.62|305.25|302.45|0
1643760910000|2022-02-02 00:15:10|305.5|302.7|305.58|302.78|305.58|302.78|305.5|302.7|0
1643760920000|2022-02-02 00:15:20|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1643760930000|2022-02-02 00:15:30|305.58|302.78|305.42|302.62|305.58|302.78|305.42|302.62|0
1643760940000|2022-02-02 00:15:40|305.25|302.45|305.25|302.45|305.42|302.62|305.25|302.45|0
1643760950000|2022-02-02 00:15:50|305.42|302.62|305.25|302.45|305.42|302.62|305.25|302.45|0
1643760960000|2022-02-02 00:16:00|305.42|302.62|305.58|302.78|305.58|302.78|305.42|302.62|0
1643760970000|2022-02-02 00:16:10|305.74|302.94|305.42|302.62|305.74|302.94|305.42|302.62|0
1643760980000|2022-02-02 00:16:20|305.74|302.94|305.5|302.7|305.74|302.94|305.5|302.7|0
1643760990000|2022-02-02 00:16:30|305.42|302.62|305.42|302.62|305.42|302.62|305.34|302.54|0
1643761000000|2022-02-02 00:16:40|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1643761010000|2022-02-02 00:16:50|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1643761030000|2022-02-02 00:17:10|304.93|302.13|304.76|301.96|304.93|302.13|304.76|301.96|0
1643761040000|2022-02-02 00:17:20|304.93|302.13|304.76|301.96|304.93|302.13|304.76|301.96|0
1643761050000|2022-02-02 00:17:30|304.6|301.8|304.44|301.64|304.6|301.8|304.44|301.64|0
1643761060000|2022-02-02 00:17:40|304.27|301.47|304.27|301.47|304.27|301.47|304.11|301.31|0
1643761070000|2022-02-02 00:17:50|304.11|301.31|304.11|301.31|304.11|301.31|304.11|301.31|0
1643761090000|2022-02-02 00:18:10|303.79|300.99|303.62|300.82|303.79|300.99|303.62|300.82|0
1643761100000|2022-02-02 00:18:20|303.46|300.66|303.46|300.66|303.46|300.66|303.46|300.66|0
1643761110000|2022-02-02 00:18:30|303.3|300.5|303.95|301.15|303.95|301.15|303.13|300.33|0
1643761120000|2022-02-02 00:18:40|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1643761130000|2022-02-02 00:18:50|303.71|300.91|303.62|300.82|303.71|300.91|303.62|300.82|0
1643761140000|2022-02-02 00:19:00|303.46|300.66|303.46|300.66|303.46|300.66|303.46|300.66|0
1643761150000|2022-02-02 00:19:10|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1643761160000|2022-02-02 00:19:20|303.46|300.66|303.46|300.66|303.46|300.66|303.46|300.66|0
1643761180000|2022-02-02 00:19:40|303.62|300.82|303.46|300.66|303.62|300.82|303.46|300.66|0
1643761190000|2022-02-02 00:19:50|303.62|300.82|303.46|300.66|303.62|300.82|303.46|300.66|0
1643761200000|2022-02-02 00:20:00|303.71|300.91|303.95|301.15|303.95|301.15|303.71|300.91|0
1643761220000|2022-02-02 00:20:20|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1643761230000|2022-02-02 00:20:30|303.87|301.07|303.87|301.07|303.95|301.15|303.87|301.07|0
1643761240000|2022-02-02 00:20:40|303.95|301.15|303.78|300.98|303.95|301.15|303.78|300.98|0
1643761250000|2022-02-02 00:20:50|304.11|301.31|304.11|301.31|304.11|301.31|304.11|301.31|0
1643761260000|2022-02-02 00:21:00|303.95|301.15|303.87|301.07|303.95|301.15|303.78|300.98|0
1643761270000|2022-02-02 00:21:10|303.78|300.98|303.95|301.15|303.95|301.15|303.78|300.98|0
1643761280000|2022-02-02 00:21:20|303.87|301.07|303.95|301.15|303.95|301.15|303.87|301.07|0
1643761290000|2022-02-02 00:21:30|303.78|300.98|303.95|301.15|303.95|301.15|303.78|300.98|0
1643761300000|2022-02-02 00:21:40|303.87|301.07|303.78|300.98|303.87|301.07|303.78|300.98|0
1643761310000|2022-02-02 00:21:50|303.95|301.15|303.95|301.15|304.11|301.31|303.95|301.15|0
1643761330000|2022-02-02 00:22:10|303.78|300.98|303.95|301.15|303.95|301.15|303.78|300.98|0
1643761340000|2022-02-02 00:22:20|303.87|301.07|303.95|301.15|303.95|301.15|303.78|300.98|0
1643761350000|2022-02-02 00:22:30|303.78|300.98|303.95|301.15|303.95|301.15|303.78|300.98|0
1643761360000|2022-02-02 00:22:40|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1643761370000|2022-02-02 00:22:50|303.95|301.15|303.95|301.15|303.95|301.15|303.87|301.07|0
1643761380000|2022-02-02 00:23:00|303.78|300.98|303.78|300.98|303.78|300.98|303.46|300.66|0
1643761390000|2022-02-02 00:23:10|303.87|301.07|303.95|301.15|303.95|301.15|303.87|301.07|0
1643761410000|2022-02-02 00:23:30|304.11|301.31|303.95|301.15|304.11|301.31|303.95|301.15|0
1643761420000|2022-02-02 00:23:40|303.78|300.98|303.78|300.98|303.95|301.15|303.78|300.98|0
1643761450000|2022-02-02 00:24:10|303.87|301.07|303.87|301.07|303.87|301.07|303.78|300.98|0
1643761460000|2022-02-02 00:24:20|303.78|300.98|303.95|301.15|303.95|301.15|303.78|300.98|0
1643761490000|2022-02-02 00:24:50|304.03|301.23|303.95|301.15|304.03|301.23|303.95|301.15|0
1643761500000|2022-02-02 00:25:00|303.87|301.07|303.95|301.15|303.95|301.15|303.87|301.07|0
1643761510000|2022-02-02 00:25:10|304.03|301.23|304.11|301.31|304.11|301.31|303.94|301.14|0
1643761520000|2022-02-02 00:25:20|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1643761530000|2022-02-02 00:25:30|303.94|301.14|303.94|301.14|303.94|301.14|303.78|300.98|0
1643761550000|2022-02-02 00:25:50|304.11|301.31|303.94|301.14|304.11|301.31|303.94|301.14|0
1643761560000|2022-02-02 00:26:00|303.78|300.98|303.94|301.14|303.94|301.14|303.78|300.98|0
1643761570000|2022-02-02 00:26:10|304.11|301.31|303.94|301.14|304.11|301.31|303.94|301.14|0
1643761580000|2022-02-02 00:26:20|303.78|300.98|303.94|301.14|303.94|301.14|303.78|300.98|0
1643761600000|2022-02-02 00:26:40|304.11|301.31|304.11|301.31|304.11|301.31|304.03|301.23|0
1643761610000|2022-02-02 00:26:50|304.03|301.23|304.11|301.31|304.11|301.31|304.03|301.23|0
1643761620000|2022-02-02 00:27:00|304.27|301.47|304.43|301.63|304.43|301.63|304.27|301.47|0
1643761630000|2022-02-02 00:27:10|304.27|301.47|304.27|301.47|304.27|301.47|304.27|301.47|0
1643761640000|2022-02-02 00:27:20|304.11|301.31|303.94|301.14|304.11|301.31|303.94|301.14|0
1643761650000|2022-02-02 00:27:30|304.11|301.31|303.94|301.14|304.11|301.31|303.94|301.14|0
1643761660000|2022-02-02 00:27:40|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1643761680000|2022-02-02 00:28:00|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1643761690000|2022-02-02 00:28:10|303.54|300.74|303.78|300.98|303.78|300.98|303.54|300.74|0
1643761700000|2022-02-02 00:28:20|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1643761710000|2022-02-02 00:28:30|303.7|300.9|303.62|300.82|303.7|300.9|303.62|300.82|0
1643761730000|2022-02-02 00:28:50|303.7|300.9|303.78|300.98|303.78|300.98|303.7|300.9|0
1643761740000|2022-02-02 00:29:00|303.7|300.9|303.62|300.82|303.7|300.9|303.62|300.82|0
1643761760000|2022-02-02 00:29:20|303.54|300.74|303.45|300.65|303.54|300.74|303.45|300.65|0
1643761770000|2022-02-02 00:29:30|303.54|300.74|303.29|300.49|303.54|300.74|303.29|300.49|0
1643761780000|2022-02-02 00:29:40|303.45|300.65|303.45|300.65|303.45|300.65|303.45|300.65|0
1643761790000|2022-02-02 00:29:50|303.29|300.49|303.13|300.33|303.29|300.49|303.13|300.33|0
1643761800000|2022-02-02 00:30:00|303.29|300.49|303.13|300.33|303.29|300.49|303.13|300.33|0
1643761810000|2022-02-02 00:30:10|302.97|300.17|303.13|300.33|303.13|300.33|302.97|300.17|0
1643761820000|2022-02-02 00:30:20|303.29|300.49|303.13|300.33|303.29|300.49|303.13|300.33|0
1643761830000|2022-02-02 00:30:30|303.62|300.82|303.54|300.74|303.62|300.82|303.45|300.65|0
1643761840000|2022-02-02 00:30:40|303.62|300.82|303.62|300.82|303.62|300.82|303.54|300.74|0
1643761850000|2022-02-02 00:30:50|303.54|300.74|303.62|300.82|303.62|300.82|303.45|300.65|0
1643761860000|2022-02-02 00:31:00|303.78|300.98|303.78|300.98|303.78|300.98|303.7|300.9|0
1643761870000|2022-02-02 00:31:10|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643761900000|2022-02-02 00:31:40|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1643761910000|2022-02-02 00:31:50|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643761920000|2022-02-02 00:32:00|303.86|301.06|303.78|300.98|303.86|301.06|303.62|300.82|0
1643761940000|2022-02-02 00:32:20|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643761960000|2022-02-02 00:32:40|303.86|301.06|303.94|301.14|303.94|301.14|303.86|301.06|0
1643761980000|2022-02-02 00:33:00|303.78|300.98|303.62|300.82|303.78|300.98|303.62|300.82|0
1643761990000|2022-02-02 00:33:10|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1643762000000|2022-02-02 00:33:20|303.45|300.65|303.45|300.65|303.45|300.65|303.45|300.65|0
1643762010000|2022-02-02 00:33:30|303.62|300.82|303.62|300.82|303.7|300.9|303.62|300.82|0
1643762020000|2022-02-02 00:33:40|303.78|300.98|303.78|300.98|303.78|300.98|303.62|300.82|0
1643762040000|2022-02-02 00:34:00|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643762050000|2022-02-02 00:34:10|303.86|301.06|303.94|301.14|303.94|301.14|303.86|301.06|0
1643762080000|2022-02-02 00:34:40|303.78|300.98|303.62|300.82|303.78|300.98|303.62|300.82|0
1643762090000|2022-02-02 00:34:50|303.45|300.65|303.54|300.74|303.54|300.74|303.45|300.65|0
1643762100000|2022-02-02 00:35:00|303.62|300.82|303.61|300.81|303.62|300.82|303.61|300.81|0
1643762110000|2022-02-02 00:35:10|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1643762120000|2022-02-02 00:35:20|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1643762130000|2022-02-02 00:35:30|303.7|300.9|303.45|300.65|303.7|300.9|303.45|300.65|0
1643762140000|2022-02-02 00:35:40|303.54|300.74|303.61|300.81|303.61|300.81|303.54|300.74|0
1643762170000|2022-02-02 00:36:10|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1643762180000|2022-02-02 00:36:20|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1643762190000|2022-02-02 00:36:30|303.7|300.9|303.78|300.98|303.78|300.98|303.7|300.9|0
1643762200000|2022-02-02 00:36:40|303.94|301.14|303.78|300.98|303.94|301.14|303.78|300.98|0
1643762210000|2022-02-02 00:36:50|303.61|300.81|303.45|300.65|303.61|300.81|303.45|300.65|0
1643762220000|2022-02-02 00:37:00|303.61|300.81|303.45|300.65|303.61|300.81|303.45|300.65|0
1643762230000|2022-02-02 00:37:10|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1643762240000|2022-02-02 00:37:20|303.54|300.74|303.61|300.81|303.61|300.81|303.45|300.65|0
1643762250000|2022-02-02 00:37:30|303.45|300.65|303.45|300.65|303.61|300.81|303.45|300.65|0
1643762260000|2022-02-02 00:37:40|303.54|300.74|303.61|300.81|303.61|300.81|303.54|300.74|0
1643762280000|2022-02-02 00:38:00|303.7|300.9|303.78|300.98|303.78|300.98|303.7|300.9|0
1643762290000|2022-02-02 00:38:10|303.61|300.81|303.78|300.98|303.78|300.98|303.61|300.81|0
1643762310000|2022-02-02 00:38:30|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643762320000|2022-02-02 00:38:40|304.02|301.22|304.1|301.3|304.1|301.3|304.02|301.22|0
1643762330000|2022-02-02 00:38:50|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643762340000|2022-02-02 00:39:00|304.1|301.3|304.1|301.3|304.1|301.3|304.1|301.3|0
1643762350000|2022-02-02 00:39:10|303.94|301.14|304.02|301.22|304.1|301.3|303.94|301.14|0
1643762360000|2022-02-02 00:39:20|304.1|301.3|303.94|301.14|304.1|301.3|303.94|301.14|0
1643762370000|2022-02-02 00:39:30|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1643762380000|2022-02-02 00:39:40|303.94|301.14|304.02|301.22|304.02|301.22|303.94|301.14|0
1643762390000|2022-02-02 00:39:50|304.1|301.3|304.1|301.3|304.1|301.3|304.1|301.3|0
1643762410000|2022-02-02 00:40:10|303.94|301.14|304.02|301.22|304.02|301.22|303.94|301.14|0
1643762420000|2022-02-02 00:40:20|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643762440000|2022-02-02 00:40:40|304.1|301.3|303.94|301.14|304.1|301.3|303.94|301.14|0
1643762450000|2022-02-02 00:40:50|304.02|301.22|304.02|301.22|304.1|301.3|304.02|301.22|0
1643762460000|2022-02-02 00:41:00|303.94|301.14|304.02|301.22|304.02|301.22|303.94|301.14|0
1643762470000|2022-02-02 00:41:10|303.94|301.14|304.1|301.3|304.1|301.3|303.94|301.14|0
1643762480000|2022-02-02 00:41:20|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643762490000|2022-02-02 00:41:30|304.1|301.3|304.1|301.3|304.19|301.39|304.1|301.3|0
1643762500000|2022-02-02 00:41:40|304.26|301.46|304.26|301.46|304.26|301.46|304.26|301.46|0
1643762510000|2022-02-02 00:41:50|304.1|301.3|304.35|301.55|304.35|301.55|304.1|301.3|0
1643762520000|2022-02-02 00:42:00|304.26|301.46|304.35|301.55|304.35|301.55|304.26|301.46|0
1643762530000|2022-02-02 00:42:10|304.26|301.46|304.1|301.3|304.26|301.46|304.1|301.3|0
1643762540000|2022-02-02 00:42:20|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1643762550000|2022-02-02 00:42:30|304.1|301.3|304.26|301.46|304.26|301.46|304.1|301.3|0
1643762560000|2022-02-02 00:42:40|304.19|301.39|304.26|301.46|304.26|301.46|304.19|301.39|0
1643762580000|2022-02-02 00:43:00|304.1|301.3|304.26|301.46|304.26|301.46|304.1|301.3|0
1643762590000|2022-02-02 00:43:10|304.43|301.63|304.43|301.63|304.43|301.63|304.35|301.55|0
1643762600000|2022-02-02 00:43:20|304.35|301.55|304.43|301.63|304.43|301.63|304.35|301.55|0
1643762610000|2022-02-02 00:43:30|304.26|301.46|304.26|301.46|304.26|301.46|304.26|301.46|0
1643762630000|2022-02-02 00:43:50|304.18|301.38|304.26|301.46|304.26|301.46|304.1|301.3|0
1643762640000|2022-02-02 00:44:00|304.43|301.63|304.26|301.46|304.43|301.63|304.26|301.46|0
1643762650000|2022-02-02 00:44:10|304.35|301.55|304.43|301.63|304.43|301.63|304.35|301.55|0
1643762660000|2022-02-02 00:44:20|304.35|301.55|304.26|301.46|304.35|301.55|304.26|301.46|0
1643762670000|2022-02-02 00:44:30|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1643762680000|2022-02-02 00:44:40|304.26|301.46|304.35|301.55|304.43|301.63|304.26|301.46|0
1643762690000|2022-02-02 00:44:50|304.26|301.46|304.43|301.63|304.43|301.63|304.26|301.46|0
1643762710000|2022-02-02 00:45:10|304.26|301.46|304.1|301.3|304.26|301.46|304.1|301.3|0
1643762730000|2022-02-02 00:45:30|304.26|301.46|303.94|301.14|304.26|301.46|303.94|301.14|0
1643762740000|2022-02-02 00:45:40|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1643762760000|2022-02-02 00:46:00|304.1|301.3|304.1|301.3|304.1|301.3|304.1|301.3|0
1643762770000|2022-02-02 00:46:10|303.94|301.14|303.77|300.97|303.94|301.14|303.77|300.97|0
1643762780000|2022-02-02 00:46:20|303.61|300.81|303.61|300.81|303.69|300.89|303.61|300.81|0
1643762790000|2022-02-02 00:46:30|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1643762800000|2022-02-02 00:46:40|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1643762840000|2022-02-02 00:47:20|303.45|300.65|303.45|300.65|303.45|300.65|303.45|300.65|0
1643762850000|2022-02-02 00:47:30|303.61|300.81|303.69|300.89|303.77|300.97|303.61|300.81|0
1643762870000|2022-02-02 00:47:50|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1643762880000|2022-02-02 00:48:00|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643762890000|2022-02-02 00:48:10|303.77|300.97|303.77|300.97|303.86|301.06|303.77|300.97|0
1643762900000|2022-02-02 00:48:20|303.86|301.06|303.94|301.14|303.94|301.14|303.86|301.06|0
1643762910000|2022-02-02 00:48:30|303.93|301.13|303.93|301.13|303.93|301.13|303.93|301.13|0
1643762930000|2022-02-02 00:48:50|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1643762940000|2022-02-02 00:49:00|303.86|301.06|303.77|300.97|303.86|301.06|303.77|300.97|0
1643762960000|2022-02-02 00:49:20|303.93|301.13|303.77|300.97|303.93|301.13|303.77|300.97|0
1643763000000|2022-02-02 00:50:00|303.93|301.13|303.77|300.97|303.93|301.13|303.77|300.97|0
1643763060000|2022-02-02 00:51:00|303.61|300.81|303.77|300.97|303.77|300.97|303.61|300.81|0
1643763070000|2022-02-02 00:51:10|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1643763080000|2022-02-02 00:51:20|303.45|300.65|303.61|300.81|303.61|300.81|303.45|300.65|0
1643763090000|2022-02-02 00:51:30|303.45|300.65|303.45|300.65|303.45|300.65|303.45|300.65|0
1643763100000|2022-02-02 00:51:40|303.61|300.81|303.45|300.65|303.61|300.81|303.45|300.65|0
1643763110000|2022-02-02 00:51:50|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1643763120000|2022-02-02 00:52:00|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1643763130000|2022-02-02 00:52:10|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1643763140000|2022-02-02 00:52:20|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1643763220000|2022-02-02 00:53:40|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1643763240000|2022-02-02 00:54:00|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1643763260000|2022-02-02 00:54:20|303.12|300.32|303.28|300.48|303.28|300.48|303.12|300.32|0
1643763270000|2022-02-02 00:54:30|303.37|300.57|303.28|300.48|303.37|300.57|303.28|300.48|0
1643763280000|2022-02-02 00:54:40|303.2|300.4|303.28|300.48|303.28|300.48|303.2|300.4|0
1643763290000|2022-02-02 00:54:50|303.44|300.64|303.28|300.48|303.44|300.64|303.28|300.48|0
1643763300000|2022-02-02 00:55:00|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1643763350000|2022-02-02 00:55:50|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1643763390000|2022-02-02 00:56:30|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643763400000|2022-02-02 00:56:40|303.61|300.81|303.53|300.73|303.61|300.81|303.53|300.73|0
1643763410000|2022-02-02 00:56:50|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1643763420000|2022-02-02 00:57:00|303.36|300.56|303.28|300.48|303.36|300.56|303.28|300.48|0
1643763440000|2022-02-02 00:57:20|303.12|300.32|303.12|300.32|303.12|300.32|303.12|300.32|0
1643763450000|2022-02-02 00:57:30|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1643763460000|2022-02-02 00:57:40|303.28|300.48|303.44|300.64|303.44|300.64|303.28|300.48|0
1643763470000|2022-02-02 00:57:50|303.28|300.48|303.44|300.64|303.44|300.64|303.28|300.48|0
1643763480000|2022-02-02 00:58:00|303.28|300.48|303.44|300.64|303.44|300.64|303.28|300.48|0
1643763490000|2022-02-02 00:58:10|303.61|300.81|303.44|300.64|303.61|300.81|303.44|300.64|0
1643763500000|2022-02-02 00:58:20|303.36|300.56|303.28|300.48|303.44|300.64|303.28|300.48|0
1643763520000|2022-02-02 00:58:40|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1643763530000|2022-02-02 00:58:50|303.6|300.8|303.53|300.73|303.6|300.8|303.53|300.73|0
1643763540000|2022-02-02 00:59:00|303.6|300.8|303.44|300.64|303.6|300.8|303.44|300.64|0
1643763550000|2022-02-02 00:59:10|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1643763560000|2022-02-02 00:59:20|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1643763570000|2022-02-02 00:59:30|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1643763590000|2022-02-02 00:59:50|303.44|300.64|303.44|300.64|303.44|300.64|303.44|300.64|0
1643763600000|2022-02-02 01:00:00|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1643763610000|2022-02-02 01:00:10|303.44|300.64|303.12|300.32|303.44|300.64|303.12|300.32|0
1643763620000|2022-02-02 01:00:20|303.28|300.48|303.6|300.8|303.6|300.8|303.28|300.48|0
1643763630000|2022-02-02 01:00:30|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643763640000|2022-02-02 01:00:40|303.6|300.8|303.6|300.8|303.6|300.8|303.44|300.64|0
1643763650000|2022-02-02 01:00:50|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1643763660000|2022-02-02 01:01:00|303.85|301.05|304.26|301.46|304.26|301.46|303.85|301.05|0
1643763670000|2022-02-02 01:01:10|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1643763680000|2022-02-02 01:01:20|304.58|301.78|304.74|301.94|304.74|301.94|304.58|301.78|0
1643763690000|2022-02-02 01:01:30|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1643763700000|2022-02-02 01:01:40|304.91|302.11|304.91|302.11|304.91|302.11|304.91|302.11|0
1643763710000|2022-02-02 01:01:50|304.83|302.03|304.91|302.11|304.91|302.11|304.83|302.03|0
1643763720000|2022-02-02 01:02:00|305.07|302.27|304.91|302.11|305.07|302.27|304.91|302.11|0
1643763730000|2022-02-02 01:02:10|304.99|302.19|304.91|302.11|304.99|302.19|304.91|302.11|0
1643763750000|2022-02-02 01:02:30|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1643763760000|2022-02-02 01:02:40|304.99|302.19|304.91|302.11|304.99|302.19|304.91|302.11|0
1643763770000|2022-02-02 01:02:50|304.83|302.03|304.74|301.94|304.83|302.03|304.74|301.94|0
1643763780000|2022-02-02 01:03:00|304.58|301.78|304.58|301.78|304.58|301.78|304.58|301.78|0
1643763790000|2022-02-02 01:03:10|304.74|301.94|304.67|301.87|304.74|301.94|304.67|301.87|0
1643763800000|2022-02-02 01:03:20|304.74|301.94|304.58|301.78|304.74|301.94|304.58|301.78|0
1643763810000|2022-02-02 01:03:30|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1643763840000|2022-02-02 01:04:00|304.58|301.78|304.42|301.62|304.58|301.78|304.42|301.62|0
1643763860000|2022-02-02 01:04:20|304.5|301.7|304.58|301.78|304.58|301.78|304.5|301.7|0
1643763880000|2022-02-02 01:04:40|304.09|301.29|303.93|301.13|304.09|301.29|303.93|301.13|0
1643763890000|2022-02-02 01:04:50|304.09|301.29|304.09|301.29|304.09|301.29|303.93|301.13|0
1643763900000|2022-02-02 01:05:00|303.93|301.13|303.93|301.13|303.93|301.13|303.93|301.13|0
1643763910000|2022-02-02 01:05:10|303.85|301.05|303.76|300.96|303.85|301.05|303.76|300.96|0
1643763920000|2022-02-02 01:05:20|303.6|300.8|303.11|300.31|303.6|300.8|303.11|300.31|0
1643763930000|2022-02-02 01:05:30|302.95|300.15|302.95|300.15|303.11|300.31|302.95|300.15|0
1643763940000|2022-02-02 01:05:40|302.63|299.83|302.63|299.83|302.63|299.83|302.63|299.83|0
1643763960000|2022-02-02 01:06:00|302.79|299.99|302.63|299.83|302.79|299.99|302.63|299.83|0
1643763970000|2022-02-02 01:06:10|302.46|299.66|302.63|299.83|302.63|299.83|302.46|299.66|0
1643763980000|2022-02-02 01:06:20|302.46|299.66|302.46|299.66|302.46|299.66|302.46|299.66|0
1643764000000|2022-02-02 01:06:40|302.3|299.5|302.3|299.5|302.3|299.5|302.14|299.34|0
1643764020000|2022-02-02 01:07:00|302.46|299.66|302.63|299.83|302.63|299.83|302.46|299.66|0
1643764030000|2022-02-02 01:07:10|302.46|299.66|302.46|299.66|302.46|299.66|302.46|299.66|0
1643764040000|2022-02-02 01:07:20|302.63|299.83|302.63|299.83|302.63|299.83|302.63|299.83|0
1643764060000|2022-02-02 01:07:40|302.62|299.82|302.62|299.82|302.62|299.82|302.46|299.66|0
1643764070000|2022-02-02 01:07:50|302.46|299.66|302.55|299.75|302.55|299.75|302.46|299.66|0
1643764080000|2022-02-02 01:08:00|302.46|299.66|302.3|299.5|302.46|299.66|302.3|299.5|0
1643764090000|2022-02-02 01:08:10|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1643764100000|2022-02-02 01:08:20|302.3|299.5|302.46|299.66|302.46|299.66|302.3|299.5|0
1643764110000|2022-02-02 01:08:30|302.55|299.75|302.46|299.66|302.55|299.75|302.46|299.66|0
1643764120000|2022-02-02 01:08:40|302.55|299.75|302.46|299.66|302.62|299.82|302.46|299.66|0
1643764130000|2022-02-02 01:08:50|302.62|299.82|302.62|299.82|302.62|299.82|302.62|299.82|0
1643764140000|2022-02-02 01:09:00|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1643764150000|2022-02-02 01:09:10|302.62|299.82|302.46|299.66|302.62|299.82|302.46|299.66|0
1643764160000|2022-02-02 01:09:20|302.62|299.82|302.62|299.82|302.62|299.82|302.62|299.82|0
1643764190000|2022-02-02 01:09:50|302.55|299.75|302.55|299.75|302.55|299.75|302.55|299.75|0
1643764200000|2022-02-02 01:10:00|302.62|299.82|302.62|299.82|302.62|299.82|302.62|299.82|0
1643764210000|2022-02-02 01:10:10|302.71|299.91|302.62|299.82|302.71|299.91|302.62|299.82|0
1643764220000|2022-02-02 01:10:20|302.71|299.91|302.79|299.99|302.79|299.99|302.71|299.91|0
1643764240000|2022-02-02 01:10:40|302.62|299.82|302.62|299.82|302.62|299.82|302.62|299.82|0
1643764270000|2022-02-02 01:11:10|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1643764280000|2022-02-02 01:11:20|302.95|300.15|302.95|300.15|303.11|300.31|302.95|300.15|0
1643764300000|2022-02-02 01:11:40|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1643764310000|2022-02-02 01:11:50|302.62|299.82|302.62|299.82|302.62|299.82|302.62|299.82|0
1643764320000|2022-02-02 01:12:00|302.46|299.66|302.79|299.99|302.79|299.99|302.46|299.66|0
1643764330000|2022-02-02 01:12:10|302.62|299.82|302.79|299.99|302.79|299.99|302.62|299.82|0
1643764340000|2022-02-02 01:12:20|302.62|299.82|302.62|299.82|302.79|299.99|302.62|299.82|0
1643764350000|2022-02-02 01:12:30|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1643764360000|2022-02-02 01:12:40|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1643764370000|2022-02-02 01:12:50|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1643764380000|2022-02-02 01:13:00|302.62|299.82|302.62|299.82|302.62|299.82|302.62|299.82|0
1643764390000|2022-02-02 01:13:10|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1643764410000|2022-02-02 01:13:30|302.78|299.98|302.78|299.98|302.78|299.98|302.78|299.98|0
1643764430000|2022-02-02 01:13:50|302.71|299.91|302.62|299.82|302.71|299.91|302.62|299.82|0
1643764440000|2022-02-02 01:14:00|302.46|299.66|302.46|299.66|302.54|299.74|302.46|299.66|0
1643764450000|2022-02-02 01:14:10|302.38|299.58|302.46|299.66|302.46|299.66|302.38|299.58|0
1643764470000|2022-02-02 01:14:30|302.54|299.74|302.46|299.66|302.54|299.74|302.46|299.66|0
1643764490000|2022-02-02 01:14:50|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1643764500000|2022-02-02 01:15:00|302.78|299.98|304.01|301.21|304.01|301.21|302.78|299.98|0
1643764510000|2022-02-02 01:15:10|304.09|301.29|304.41|301.61|304.41|301.61|304.09|301.29|0
1643764520000|2022-02-02 01:15:20|304.58|301.78|304.74|301.94|304.74|301.94|304.58|301.78|0
1643764530000|2022-02-02 01:15:30|304.41|301.61|304.41|301.61|304.41|301.61|304.25|301.45|0
1643764540000|2022-02-02 01:15:40|304.58|301.78|304.58|301.78|304.58|301.78|304.58|301.78|0
1643764550000|2022-02-02 01:15:50|304.41|301.61|304.17|301.37|304.41|301.61|304.17|301.37|0
1643764560000|2022-02-02 01:16:00|304.25|301.45|304.09|301.29|304.25|301.45|304.09|301.29|0
1643764580000|2022-02-02 01:16:20|303.92|301.12|304.25|301.45|304.25|301.45|303.92|301.12|0
1643764590000|2022-02-02 01:16:30|304.41|301.61|304.41|301.61|304.41|301.61|304.33|301.53|0
1643764600000|2022-02-02 01:16:40|304.25|301.45|304.25|301.45|304.25|301.45|304.25|301.45|0
1643764610000|2022-02-02 01:16:50|304.41|301.61|304.41|301.61|304.41|301.61|304.41|301.61|0
1643764630000|2022-02-02 01:17:10|304.25|301.45|303.92|301.12|304.25|301.45|303.92|301.12|0
1643764640000|2022-02-02 01:17:20|304.01|301.21|304.01|301.21|304.09|301.29|304.01|301.21|0
1643764650000|2022-02-02 01:17:30|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1643764660000|2022-02-02 01:17:40|304.09|301.29|304.09|301.29|304.09|301.29|304.09|301.29|0
1643764670000|2022-02-02 01:17:50|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1643764680000|2022-02-02 01:18:00|303.84|301.04|303.43|300.63|303.84|301.04|303.43|300.63|0
1643764690000|2022-02-02 01:18:10|303.6|300.8|303.43|300.63|303.6|300.8|303.27|300.47|0
1643764700000|2022-02-02 01:18:20|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1643764730000|2022-02-02 01:18:50|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1643764740000|2022-02-02 01:19:00|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1643764770000|2022-02-02 01:19:30|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1643764780000|2022-02-02 01:19:40|303.6|300.8|303.68|300.88|303.68|300.88|303.6|300.8|0
1643764790000|2022-02-02 01:19:50|303.76|300.96|303.76|300.96|303.76|300.96|303.76|300.96|0
1643764800000|2022-02-02 01:20:00|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1643764830000|2022-02-02 01:20:30|303.52|300.72|303.11|300.31|303.52|300.72|303.11|300.31|0
1643764840000|2022-02-02 01:20:40|302.94|300.14|302.94|300.14|303.11|300.31|302.94|300.14|0
1643764850000|2022-02-02 01:20:50|302.78|299.98|302.78|299.98|302.78|299.98|302.78|299.98|0
1643764860000|2022-02-02 01:21:00|302.7|299.9|302.7|299.9|302.7|299.9|302.7|299.9|0
1643764870000|2022-02-02 01:21:10|302.62|299.82|302.54|299.74|302.62|299.82|302.54|299.74|0
1643764880000|2022-02-02 01:21:20|302.46|299.66|302.29|299.49|302.46|299.66|302.29|299.49|0
1643764890000|2022-02-02 01:21:30|302.38|299.58|302.29|299.49|302.38|299.58|302.29|299.49|0
1643764900000|2022-02-02 01:21:40|302.46|299.66|302.62|299.82|302.62|299.82|302.46|299.66|0
1643764910000|2022-02-02 01:21:50|302.78|299.98|302.78|299.98|302.78|299.98|302.78|299.98|0
1643764920000|2022-02-02 01:22:00|302.94|300.14|302.78|299.98|302.94|300.14|302.78|299.98|0
1643764940000|2022-02-02 01:22:20|302.7|299.9|302.87|300.07|302.87|300.07|302.7|299.9|0
1643764950000|2022-02-02 01:22:30|302.78|299.98|303.11|300.31|303.11|300.31|302.78|299.98|0
1643764960000|2022-02-02 01:22:40|303.19|300.39|303.11|300.31|303.19|300.39|303.11|300.31|0
1643764980000|2022-02-02 01:23:00|303.19|300.39|303.27|300.47|303.27|300.47|303.19|300.39|0
1643764990000|2022-02-02 01:23:10|303.59|300.79|303.43|300.63|303.59|300.79|303.43|300.63|0
1643765020000|2022-02-02 01:23:40|303.27|300.47|303.27|300.47|303.27|300.47|303.27|300.47|0
1643765030000|2022-02-02 01:23:50|303.19|300.39|303.11|300.31|303.19|300.39|303.11|300.31|0
1643765040000|2022-02-02 01:24:00|303.43|300.63|303.76|300.96|303.76|300.96|303.43|300.63|0
1643765050000|2022-02-02 01:24:10|303.92|301.12|303.76|300.96|303.92|301.12|303.76|300.96|0
1643765060000|2022-02-02 01:24:20|303.68|300.88|303.59|300.79|303.68|300.88|303.59|300.79|0
1643765070000|2022-02-02 01:24:30|303.52|300.72|303.59|300.79|303.59|300.79|303.43|300.63|0
1643765080000|2022-02-02 01:24:40|303.27|300.47|303.27|300.47|303.27|300.47|303.27|300.47|0
1643765090000|2022-02-02 01:24:50|303.43|300.63|303.52|300.72|303.52|300.72|303.43|300.63|0
1643765100000|2022-02-02 01:25:00|303.59|300.79|303.59|300.79|303.59|300.79|303.52|300.72|0
1643765140000|2022-02-02 01:25:40|303.76|300.96|303.76|300.96|303.76|300.96|303.76|300.96|0
1643765150000|2022-02-02 01:25:50|303.92|301.12|303.76|300.96|303.92|301.12|303.76|300.96|0
1643765160000|2022-02-02 01:26:00|303.68|300.88|303.68|300.88|303.76|300.96|303.68|300.88|0
1643765170000|2022-02-02 01:26:10|303.59|300.79|303.59|300.79|303.76|300.96|303.59|300.79|0
1643765180000|2022-02-02 01:26:20|303.51|300.71|303.51|300.71|303.51|300.71|303.51|300.71|0
1643765190000|2022-02-02 01:26:30|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1643765210000|2022-02-02 01:26:50|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1643765220000|2022-02-02 01:27:00|303.51|300.71|303.59|300.79|303.59|300.79|303.51|300.71|0
1643765230000|2022-02-02 01:27:10|303.43|300.63|303.59|300.79|303.59|300.79|303.43|300.63|0
1643765240000|2022-02-02 01:27:20|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1643765250000|2022-02-02 01:27:30|303.51|300.71|303.51|300.71|303.59|300.79|303.51|300.71|0
1643765260000|2022-02-02 01:27:40|303.76|300.96|303.59|300.79|303.76|300.96|303.59|300.79|0
1643765270000|2022-02-02 01:27:50|303.68|300.88|303.76|300.96|303.76|300.96|303.68|300.88|0
1643765280000|2022-02-02 01:28:00|303.68|300.88|303.92|301.12|303.92|301.12|303.68|300.88|0
1643765310000|2022-02-02 01:28:30|304.08|301.28|303.75|300.95|304.08|301.28|303.75|300.95|0
1643765320000|2022-02-02 01:28:40|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1643765340000|2022-02-02 01:29:00|304|301.2|304|301.2|304|301.2|304|301.2|0
1643765350000|2022-02-02 01:29:10|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1643765360000|2022-02-02 01:29:20|304|301.2|304.08|301.28|304.08|301.28|304|301.2|0
1643765370000|2022-02-02 01:29:30|304|301.2|303.92|301.12|304|301.2|303.92|301.12|0
1643765380000|2022-02-02 01:29:40|303.75|300.95|303.92|301.12|303.92|301.12|303.75|300.95|0
1643765400000|2022-02-02 01:30:00|303.68|300.88|303.68|300.88|303.75|300.95|303.68|300.88|0
1643765410000|2022-02-02 01:30:10|303.59|300.79|303.75|300.95|303.75|300.95|303.59|300.79|0
1643765420000|2022-02-02 01:30:20|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1643765430000|2022-02-02 01:30:30|303.84|301.04|303.84|301.04|303.84|301.04|303.84|301.04|0
1643765440000|2022-02-02 01:30:40|303.92|301.12|304.08|301.28|304.08|301.28|303.92|301.12|0
1643765450000|2022-02-02 01:30:50|304.24|301.44|304.16|301.36|304.24|301.44|304.16|301.36|0
1643765460000|2022-02-02 01:31:00|304.08|301.28|304.16|301.36|304.16|301.36|304.08|301.28|0
1643765470000|2022-02-02 01:31:10|304.24|301.44|303.92|301.12|304.24|301.44|303.92|301.12|0
1643765500000|2022-02-02 01:31:40|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1643765510000|2022-02-02 01:31:50|303.68|300.88|303.75|300.95|303.75|300.95|303.68|300.88|0
1643765530000|2022-02-02 01:32:10|303.68|300.88|303.59|300.79|303.68|300.88|303.59|300.79|0
1643765540000|2022-02-02 01:32:20|303.43|300.63|303.43|300.63|303.43|300.63|303.26|300.46|0
1643765550000|2022-02-02 01:32:30|303.51|300.71|303.51|300.71|303.51|300.71|303.51|300.71|0
1643765560000|2022-02-02 01:32:40|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1643765570000|2022-02-02 01:32:50|303.35|300.55|303.35|300.55|303.35|300.55|303.35|300.55|0
1643765580000|2022-02-02 01:33:00|303.43|300.63|303.1|300.3|303.43|300.63|303.1|300.3|0
1643765590000|2022-02-02 01:33:10|303.35|300.55|303.51|300.71|303.51|300.71|303.35|300.55|0
1643765600000|2022-02-02 01:33:20|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1643765610000|2022-02-02 01:33:30|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1643765620000|2022-02-02 01:33:40|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1643765630000|2022-02-02 01:33:50|303.51|300.71|303.59|300.79|303.59|300.79|303.51|300.71|0
1643765640000|2022-02-02 01:34:00|303.26|300.46|303.26|300.46|303.26|300.46|303.26|300.46|0
1643765670000|2022-02-02 01:34:30|303.35|300.55|303.26|300.46|303.35|300.55|303.26|300.46|0
1643765690000|2022-02-02 01:34:50|303.19|300.39|303.26|300.46|303.26|300.46|303.1|300.3|0
1643765700000|2022-02-02 01:35:00|303.1|300.3|303.1|300.3|303.1|300.3|303.02|300.22|0
1643765710000|2022-02-02 01:35:10|302.94|300.14|303.1|300.3|303.1|300.3|302.94|300.14|0
1643765720000|2022-02-02 01:35:20|303.02|300.22|303.1|300.3|303.1|300.3|303.02|300.22|0
1643765730000|2022-02-02 01:35:30|303.19|300.39|303.1|300.3|303.19|300.39|303.1|300.3|0
1643765740000|2022-02-02 01:35:40|303.02|300.22|303.1|300.3|303.1|300.3|303.02|300.22|0
1643765750000|2022-02-02 01:35:50|302.94|300.14|302.94|300.14|302.94|300.14|302.94|300.14|0
1643765760000|2022-02-02 01:36:00|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1643765780000|2022-02-02 01:36:20|303.19|300.39|303.26|300.46|303.26|300.46|303.19|300.39|0
1643765790000|2022-02-02 01:36:30|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1643765800000|2022-02-02 01:36:40|303.1|300.3|302.94|300.14|303.1|300.3|302.94|300.14|0
1643765810000|2022-02-02 01:36:50|303.1|300.3|303.26|300.46|303.26|300.46|303.1|300.3|0
1643765820000|2022-02-02 01:37:00|303.1|300.3|303.1|300.3|303.18|300.38|303.1|300.3|0
1643765830000|2022-02-02 01:37:10|303.26|300.46|303.35|300.55|303.43|300.63|303.26|300.46|0
1643765840000|2022-02-02 01:37:20|303.26|300.46|303.26|300.46|303.26|300.46|303.26|300.46|0
1643765850000|2022-02-02 01:37:30|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1643765870000|2022-02-02 01:37:50|303.51|300.71|303.59|300.79|303.59|300.79|303.43|300.63|0
1643765880000|2022-02-02 01:38:00|303.43|300.63|303.59|300.79|303.59|300.79|303.43|300.63|0
1643765890000|2022-02-02 01:38:10|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1643765900000|2022-02-02 01:38:20|303.59|300.79|303.75|300.95|303.75|300.95|303.59|300.79|0
1643765910000|2022-02-02 01:38:30|303.91|301.11|303.91|301.11|303.91|301.11|303.91|301.11|0
1643765930000|2022-02-02 01:38:50|304.08|301.28|303.91|301.11|304.08|301.28|303.91|301.11|0
1643765960000|2022-02-02 01:39:20|303.84|301.04|303.75|300.95|303.84|301.04|303.75|300.95|0
1643765980000|2022-02-02 01:39:40|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1643765990000|2022-02-02 01:39:50|303.75|300.95|303.59|300.79|303.75|300.95|303.59|300.79|0
1643766000000|2022-02-02 01:40:00|303.75|300.95|303.91|301.11|303.91|301.11|303.75|300.95|0
1643766040000|2022-02-02 01:40:40|303.75|300.95|303.91|301.11|303.91|301.11|303.75|300.95|0
1643766050000|2022-02-02 01:40:50|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1643766060000|2022-02-02 01:41:00|304.24|301.44|303.91|301.11|304.24|301.44|303.91|301.11|0
1643766070000|2022-02-02 01:41:10|304|301.2|304.08|301.28|304.08|301.28|303.91|301.11|0
1643766080000|2022-02-02 01:41:20|303.91|301.11|303.91|301.11|304.08|301.28|303.91|301.11|0
1643766090000|2022-02-02 01:41:30|304|301.2|303.91|301.11|304|301.2|303.91|301.11|0
1643766100000|2022-02-02 01:41:40|303.83|301.03|303.91|301.11|303.91|301.11|303.83|301.03|0
1643766120000|2022-02-02 01:42:00|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1643766140000|2022-02-02 01:42:20|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643766170000|2022-02-02 01:42:50|303.59|300.79|303.42|300.62|303.59|300.79|303.42|300.62|0
1643766200000|2022-02-02 01:43:20|303.59|300.79|303.51|300.71|303.59|300.79|303.51|300.71|0
1643766210000|2022-02-02 01:43:30|303.59|300.79|303.59|300.79|303.59|300.79|303.51|300.71|0
1643766220000|2022-02-02 01:43:40|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643766240000|2022-02-02 01:44:00|303.34|300.54|303.42|300.62|303.42|300.62|303.34|300.54|0
1643766250000|2022-02-02 01:44:10|303.26|300.46|303.42|300.62|303.42|300.62|303.26|300.46|0
1643766270000|2022-02-02 01:44:30|303.26|300.46|303.42|300.62|303.42|300.62|303.26|300.46|0
1643766280000|2022-02-02 01:44:40|303.26|300.46|303.26|300.46|303.26|300.46|303.26|300.46|0
1643766290000|2022-02-02 01:44:50|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1643766300000|2022-02-02 01:45:00|303.26|300.46|303.26|300.46|303.26|300.46|303.26|300.46|0
1643766320000|2022-02-02 01:45:20|303.18|300.38|303.1|300.3|303.18|300.38|303.1|300.3|0
1643766330000|2022-02-02 01:45:30|303.26|300.46|303.26|300.46|303.26|300.46|303.26|300.46|0
1643766360000|2022-02-02 01:46:00|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643766380000|2022-02-02 01:46:20|303.58|300.78|303.75|300.95|303.75|300.95|303.58|300.78|0
1643766390000|2022-02-02 01:46:30|303.91|301.11|303.67|300.87|303.91|301.11|303.67|300.87|0
1643766400000|2022-02-02 01:46:40|303.75|300.95|303.83|301.03|303.83|301.03|303.75|300.95|0
1643766410000|2022-02-02 01:46:50|303.75|300.95|303.67|300.87|303.75|300.95|303.67|300.87|0
1643766420000|2022-02-02 01:47:00|303.58|300.78|303.58|300.78|303.75|300.95|303.58|300.78|0
1643766440000|2022-02-02 01:47:20|303.51|300.71|303.51|300.71|303.51|300.71|303.51|300.71|0
1643766450000|2022-02-02 01:47:30|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643766470000|2022-02-02 01:47:50|303.34|300.54|303.42|300.62|303.42|300.62|303.34|300.54|0
1643766490000|2022-02-02 01:48:10|303.51|300.71|303.51|300.71|303.58|300.78|303.51|300.71|0
1643766500000|2022-02-02 01:48:20|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643766550000|2022-02-02 01:49:10|303.58|300.78|303.51|300.71|303.58|300.78|303.51|300.71|0
1643766560000|2022-02-02 01:49:20|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1643766570000|2022-02-02 01:49:30|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1643766580000|2022-02-02 01:49:40|303.58|300.78|303.58|300.78|303.58|300.78|303.42|300.62|0
1643766590000|2022-02-02 01:49:50|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1643766600000|2022-02-02 01:50:00|303.58|300.78|303.75|300.95|303.75|300.95|303.58|300.78|0
1643766610000|2022-02-02 01:50:10|303.91|301.11|303.83|301.03|303.91|301.11|303.83|301.03|0
1643766620000|2022-02-02 01:50:20|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1643766630000|2022-02-02 01:50:30|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1643766640000|2022-02-02 01:50:40|303.58|300.78|303.67|300.87|303.67|300.87|303.58|300.78|0
1643766650000|2022-02-02 01:50:50|303.75|300.95|303.67|300.87|303.75|300.95|303.67|300.87|0
1643766660000|2022-02-02 01:51:00|303.58|300.78|303.75|300.95|303.75|300.95|303.58|300.78|0
1643766670000|2022-02-02 01:51:10|303.58|300.78|303.42|300.62|303.58|300.78|303.42|300.62|0
1643766680000|2022-02-02 01:51:20|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1643766700000|2022-02-02 01:51:40|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643766760000|2022-02-02 01:52:40|303.58|300.78|303.42|300.62|303.58|300.78|303.42|300.62|0
1643766770000|2022-02-02 01:52:50|303.5|300.7|303.58|300.78|303.58|300.78|303.5|300.7|0
1643766780000|2022-02-02 01:53:00|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643766790000|2022-02-02 01:53:10|303.74|300.94|303.67|300.87|303.74|300.94|303.67|300.87|0
1643766800000|2022-02-02 01:53:20|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1643766810000|2022-02-02 01:53:30|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643766820000|2022-02-02 01:53:40|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1643766840000|2022-02-02 01:54:00|303.5|300.7|303.42|300.62|303.5|300.7|303.42|300.62|0
1643766870000|2022-02-02 01:54:30|303.34|300.54|303.42|300.62|303.42|300.62|303.34|300.54|0
1643766880000|2022-02-02 01:54:40|303.58|300.78|303.74|300.94|303.74|300.94|303.58|300.78|0
1643766900000|2022-02-02 01:55:00|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1643766920000|2022-02-02 01:55:20|303.74|300.94|303.58|300.78|303.74|300.94|303.58|300.78|0
1643766940000|2022-02-02 01:55:40|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1643766950000|2022-02-02 01:55:50|303.58|300.78|303.58|300.78|303.58|300.78|303.5|300.7|0
1643766960000|2022-02-02 01:56:00|303.67|300.87|303.58|300.78|303.67|300.87|303.58|300.78|0
1643766970000|2022-02-02 01:56:10|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643766980000|2022-02-02 01:56:20|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1643766990000|2022-02-02 01:56:30|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643767000000|2022-02-02 01:56:40|303.34|300.54|303.42|300.62|303.42|300.62|303.34|300.54|0
1643767010000|2022-02-02 01:56:50|303.5|300.7|303.58|300.78|303.58|300.78|303.5|300.7|0
1643767020000|2022-02-02 01:57:00|303.74|300.94|303.66|300.86|303.74|300.94|303.66|300.86|0
1643767030000|2022-02-02 01:57:10|303.74|300.94|303.91|301.11|303.91|301.11|303.74|300.94|0
1643767040000|2022-02-02 01:57:20|303.74|300.94|303.58|300.78|303.74|300.94|303.5|300.7|0
1643767050000|2022-02-02 01:57:30|303.74|300.94|303.58|300.78|303.74|300.94|303.58|300.78|0
1643767080000|2022-02-02 01:58:00|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1643767090000|2022-02-02 01:58:10|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1643767100000|2022-02-02 01:58:20|303.5|300.7|303.42|300.62|303.5|300.7|303.42|300.62|0
1643767120000|2022-02-02 01:58:40|303.34|300.54|303.42|300.62|303.42|300.62|303.25|300.45|0
1643767130000|2022-02-02 01:58:50|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1643767140000|2022-02-02 01:59:00|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643767150000|2022-02-02 01:59:10|303.58|300.78|303.58|300.78|303.58|300.78|303.5|300.7|0
1643767170000|2022-02-02 01:59:30|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643767200000|2022-02-02 02:00:00|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1643767210000|2022-02-02 02:00:10|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643767250000|2022-02-02 02:00:50|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1643767260000|2022-02-02 02:01:00|303.42|300.62|303.25|300.45|303.42|300.62|303.25|300.45|0
1643767270000|2022-02-02 02:01:10|303.34|300.54|303.34|300.54|303.34|300.54|303.34|300.54|0
1643767280000|2022-02-02 02:01:20|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1643767290000|2022-02-02 02:01:30|303.5|300.7|303.58|300.78|303.58|300.78|303.5|300.7|0
1643767310000|2022-02-02 02:01:50|303.42|300.62|303.34|300.54|303.42|300.62|303.34|300.54|0
1643767320000|2022-02-02 02:02:00|303.42|300.62|303.34|300.54|303.42|300.62|303.34|300.54|0
1643767330000|2022-02-02 02:02:10|303.09|300.29|303.17|300.37|303.25|300.45|303.09|300.29|0
1643767340000|2022-02-02 02:02:20|303.25|300.45|303.25|300.45|303.25|300.45|303.09|300.29|0
1643767380000|2022-02-02 02:03:00|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1643767390000|2022-02-02 02:03:10|303.17|300.37|303.09|300.29|303.17|300.37|303.09|300.29|0
1643767400000|2022-02-02 02:03:20|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1643767410000|2022-02-02 02:03:30|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1643767420000|2022-02-02 02:03:40|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1643767460000|2022-02-02 02:04:20|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1643767470000|2022-02-02 02:04:30|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1643767480000|2022-02-02 02:04:40|303.17|300.37|303.25|300.45|303.25|300.45|303.17|300.37|0
1643767500000|2022-02-02 02:05:00|303.17|300.37|303.25|300.45|303.25|300.45|303.17|300.37|0
1643767520000|2022-02-02 02:05:20|303.34|300.54|303.34|300.54|303.34|300.54|303.34|300.54|0
1643767530000|2022-02-02 02:05:30|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1643767540000|2022-02-02 02:05:40|303.41|300.61|303.34|300.54|303.41|300.61|303.25|300.45|0
1643767550000|2022-02-02 02:05:50|303.25|300.45|303.25|300.45|303.34|300.54|303.25|300.45|0
1643767560000|2022-02-02 02:06:00|303.41|300.61|303.5|300.7|303.58|300.78|303.41|300.61|0
1643767570000|2022-02-02 02:06:10|303.58|300.78|303.74|300.94|303.74|300.94|303.58|300.78|0
1643767580000|2022-02-02 02:06:20|303.58|300.78|303.25|300.45|303.58|300.78|303.25|300.45|0
1643767590000|2022-02-02 02:06:30|303.33|300.53|303.25|300.45|303.33|300.53|303.25|300.45|0
1643767600000|2022-02-02 02:06:40|303.33|300.53|303.41|300.61|303.41|300.61|303.33|300.53|0
1643767610000|2022-02-02 02:06:50|303.33|300.53|303.25|300.45|303.33|300.53|303.25|300.45|0
1643767650000|2022-02-02 02:07:30|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1643767670000|2022-02-02 02:07:50|303.25|300.45|303.17|300.37|303.25|300.45|303.09|300.29|0
1643767680000|2022-02-02 02:08:00|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1643767690000|2022-02-02 02:08:10|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1643767700000|2022-02-02 02:08:20|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1643767740000|2022-02-02 02:09:00|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1643767750000|2022-02-02 02:09:10|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1643767760000|2022-02-02 02:09:20|303.33|300.53|303.25|300.45|303.33|300.53|303.25|300.45|0
1643767770000|2022-02-02 02:09:30|303.33|300.53|303.25|300.45|303.33|300.53|303.25|300.45|0
1643767780000|2022-02-02 02:09:40|303.17|300.37|303.09|300.29|303.17|300.37|303.09|300.29|0
1643767790000|2022-02-02 02:09:50|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1643767800000|2022-02-02 02:10:00|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1643767810000|2022-02-02 02:10:10|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1643767820000|2022-02-02 02:10:20|302.92|300.12|302.92|300.12|303.01|300.21|302.92|300.12|0
1643767830000|2022-02-02 02:10:30|303.09|300.29|302.92|300.12|303.09|300.29|302.92|300.12|0
1643767840000|2022-02-02 02:10:40|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1643767850000|2022-02-02 02:10:50|302.92|300.12|302.92|300.12|302.92|300.12|302.92|300.12|0
1643767860000|2022-02-02 02:11:00|303.01|300.21|302.92|300.12|303.09|300.29|302.92|300.12|0
1643767870000|2022-02-02 02:11:10|303.01|300.21|302.92|300.12|303.01|300.21|302.92|300.12|0
1643767900000|2022-02-02 02:11:40|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1643767910000|2022-02-02 02:11:50|303.01|300.21|302.92|300.12|303.01|300.21|302.92|300.12|0
1643767940000|2022-02-02 02:12:20|302.76|299.96|302.92|300.12|302.92|300.12|302.76|299.96|0
1643767950000|2022-02-02 02:12:30|302.76|299.96|302.76|299.96|302.76|299.96|302.76|299.96|0
1643767960000|2022-02-02 02:12:40|302.84|300.04|302.92|300.12|302.92|300.12|302.76|299.96|0
1643767970000|2022-02-02 02:12:50|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1643768060000|2022-02-02 02:14:20|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1643768070000|2022-02-02 02:14:30|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1643768080000|2022-02-02 02:14:40|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1643768100000|2022-02-02 02:15:00|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1643768110000|2022-02-02 02:15:10|303.08|300.28|303.08|300.28|303.25|300.45|303.08|300.28|0
1643768130000|2022-02-02 02:15:30|302.92|300.12|302.92|300.12|302.92|300.12|302.92|300.12|0
1643768150000|2022-02-02 02:15:50|302.6|299.8|302.76|299.96|302.76|299.96|302.6|299.8|0
1643768170000|2022-02-02 02:16:10|302.92|300.12|302.92|300.12|302.92|300.12|302.92|300.12|0
1643768190000|2022-02-02 02:16:30|302.6|299.8|302.76|299.96|302.76|299.96|302.6|299.8|0
1643768210000|2022-02-02 02:16:50|302.92|300.12|302.92|300.12|302.92|300.12|302.76|299.96|0
1643768220000|2022-02-02 02:17:00|302.76|299.96|302.92|300.12|302.92|300.12|302.76|299.96|0
1643768250000|2022-02-02 02:17:30|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1643768270000|2022-02-02 02:17:50|302.92|300.12|303|300.2|303|300.2|302.92|300.12|0
1643768280000|2022-02-02 02:18:00|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1643768300000|2022-02-02 02:18:20|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1643768310000|2022-02-02 02:18:30|303.08|300.28|303.08|300.28|303.25|300.45|303.08|300.28|0
1643768320000|2022-02-02 02:18:40|303.17|300.37|303.08|300.28|303.17|300.37|303.08|300.28|0
1643768330000|2022-02-02 02:18:50|303.25|300.45|303.17|300.37|303.25|300.45|303.17|300.37|0
1643768340000|2022-02-02 02:19:00|303.24|300.44|303.41|300.61|303.41|300.61|303.24|300.44|0
1643768370000|2022-02-02 02:19:30|303.57|300.77|303.41|300.61|303.57|300.77|303.41|300.61|0
1643768380000|2022-02-02 02:19:40|303.57|300.77|303.49|300.69|303.57|300.77|303.49|300.69|0
1643768390000|2022-02-02 02:19:50|303.41|300.61|303.41|300.61|303.49|300.69|303.41|300.61|0
1643768400000|2022-02-02 02:20:00|303.57|300.77|303.41|300.61|303.57|300.77|303.41|300.61|0
1643768410000|2022-02-02 02:20:10|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1643768420000|2022-02-02 02:20:20|303.73|300.93|303.57|300.77|303.73|300.93|303.57|300.77|0
1643768430000|2022-02-02 02:20:30|303.65|300.85|303.65|300.85|303.65|300.85|303.57|300.77|0
1643768440000|2022-02-02 02:20:40|303.57|300.77|303.41|300.61|303.57|300.77|303.41|300.61|0
1643768450000|2022-02-02 02:20:50|303.57|300.77|303.65|300.85|303.65|300.85|303.57|300.77|0
1643768460000|2022-02-02 02:21:00|303.73|300.93|303.65|300.85|303.73|300.93|303.65|300.85|0
1643768470000|2022-02-02 02:21:10|303.57|300.77|303.57|300.77|303.65|300.85|303.57|300.77|0
1643768480000|2022-02-02 02:21:20|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1643768490000|2022-02-02 02:21:30|304.06|301.26|304.06|301.26|304.06|301.26|304.06|301.26|0
1643768520000|2022-02-02 02:22:00|303.9|301.1|303.9|301.1|303.9|301.1|303.9|301.1|0
1643768530000|2022-02-02 02:22:10|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1643768550000|2022-02-02 02:22:30|304.14|301.34|304.38|301.58|304.38|301.58|304.14|301.34|0
1643768560000|2022-02-02 02:22:40|304.31|301.51|304.63|301.83|304.63|301.83|304.31|301.51|0
1643768570000|2022-02-02 02:22:50|304.71|301.91|304.63|301.83|304.71|301.91|304.63|301.83|0
1643768580000|2022-02-02 02:23:00|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1643768590000|2022-02-02 02:23:10|304.38|301.58|304.63|301.83|304.71|301.91|304.38|301.58|0
1643768600000|2022-02-02 02:23:20|304.55|301.75|304.71|301.91|304.71|301.91|304.55|301.75|0
1643768610000|2022-02-02 02:23:30|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1643768620000|2022-02-02 02:23:40|304.71|301.91|304.87|302.07|304.87|302.07|304.71|301.91|0
1643768630000|2022-02-02 02:23:50|304.96|302.16|304.87|302.07|304.96|302.16|304.87|302.07|0
1643768640000|2022-02-02 02:24:00|304.71|301.91|304.71|301.91|304.71|301.91|304.63|301.83|0
1643768650000|2022-02-02 02:24:10|304.55|301.75|304.71|301.91|304.71|301.91|304.55|301.75|0
1643768660000|2022-02-02 02:24:20|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1643768670000|2022-02-02 02:24:30|304.71|301.91|304.79|301.99|304.79|301.99|304.71|301.91|0
1643768680000|2022-02-02 02:24:40|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1643768690000|2022-02-02 02:24:50|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1643768710000|2022-02-02 02:25:10|304.87|302.07|305.04|302.24|305.04|302.24|304.87|302.07|0
1643768720000|2022-02-02 02:25:20|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1643768740000|2022-02-02 02:25:40|304.71|301.91|304.71|301.91|304.71|301.91|304.71|301.91|0
1643768750000|2022-02-02 02:25:50|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1643768760000|2022-02-02 02:26:00|304.71|301.91|304.71|301.91|304.71|301.91|304.71|301.91|0
1643768770000|2022-02-02 02:26:10|304.63|301.83|304.63|301.83|304.71|301.91|304.63|301.83|0
1643768780000|2022-02-02 02:26:20|304.71|301.91|304.71|301.91|304.71|301.91|304.63|301.83|0
1643768790000|2022-02-02 02:26:30|304.55|301.75|304.71|301.91|304.71|301.91|304.55|301.75|0
1643768800000|2022-02-02 02:26:40|304.55|301.75|304.71|301.91|304.71|301.91|304.55|301.75|0
1643768830000|2022-02-02 02:27:10|304.55|301.75|304.71|301.91|304.71|301.91|304.55|301.75|0
1643768840000|2022-02-02 02:27:20|304.55|301.75|304.71|301.91|304.71|301.91|304.55|301.75|0
1643768850000|2022-02-02 02:27:30|304.63|301.83|304.54|301.74|304.71|301.91|304.54|301.74|0
1643768860000|2022-02-02 02:27:40|304.47|301.67|304.47|301.67|304.47|301.67|304.47|301.67|0
1643768870000|2022-02-02 02:27:50|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1643768880000|2022-02-02 02:28:00|304.38|301.58|304.38|301.58|304.38|301.58|304.38|301.58|0
1643768900000|2022-02-02 02:28:20|304.22|301.42|304.3|301.5|304.3|301.5|304.22|301.42|0
1643768910000|2022-02-02 02:28:30|304.38|301.58|304.38|301.58|304.38|301.58|304.3|301.5|0
1643768920000|2022-02-02 02:28:40|304.3|301.5|304.38|301.58|304.38|301.58|304.3|301.5|0
1643768930000|2022-02-02 02:28:50|304.3|301.5|304.22|301.42|304.38|301.58|304.22|301.42|0
1643768970000|2022-02-02 02:29:30|304.14|301.34|304.22|301.42|304.22|301.42|304.14|301.34|0
1643768980000|2022-02-02 02:29:40|304.05|301.25|304.22|301.42|304.22|301.42|304.05|301.25|0
1643768990000|2022-02-02 02:29:50|304.14|301.34|304.22|301.42|304.22|301.42|304.14|301.34|0
1643769000000|2022-02-02 02:30:00|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1643769010000|2022-02-02 02:30:10|304.14|301.34|304.05|301.25|304.14|301.34|304.05|301.25|0
1643769020000|2022-02-02 02:30:20|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1643769050000|2022-02-02 02:30:50|304.3|301.5|304.3|301.5|304.3|301.5|304.3|301.5|0
1643769060000|2022-02-02 02:31:00|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1643769070000|2022-02-02 02:31:10|304.3|301.5|304.22|301.42|304.3|301.5|304.22|301.42|0
1643769090000|2022-02-02 02:31:30|304.3|301.5|304.54|301.74|304.54|301.74|304.22|301.42|0
1643769100000|2022-02-02 02:31:40|304.38|301.58|304.54|301.74|304.54|301.74|304.38|301.58|0
1643769110000|2022-02-02 02:31:50|304.38|301.58|304.54|301.74|304.54|301.74|304.38|301.58|0
1643769140000|2022-02-02 02:32:20|304.71|301.91|304.38|301.58|304.71|301.91|304.38|301.58|0
1643769170000|2022-02-02 02:32:50|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1643769180000|2022-02-02 02:33:00|304.38|301.58|304.38|301.58|304.38|301.58|304.38|301.58|0
1643769210000|2022-02-02 02:33:30|304.46|301.66|304.54|301.74|304.54|301.74|304.46|301.66|0
1643769230000|2022-02-02 02:33:50|304.71|301.91|304.71|301.91|304.71|301.91|304.63|301.83|0
1643769270000|2022-02-02 02:34:30|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1643769290000|2022-02-02 02:34:50|304.79|301.99|304.7|301.9|304.79|301.99|304.7|301.9|0
1643769300000|2022-02-02 02:35:00|304.79|301.99|304.87|302.07|304.87|302.07|304.79|301.99|0
1643769310000|2022-02-02 02:35:10|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1643769320000|2022-02-02 02:35:20|304.87|302.07|304.87|302.07|304.95|302.15|304.87|302.07|0
1643769330000|2022-02-02 02:35:30|304.7|301.9|304.87|302.07|304.87|302.07|304.7|301.9|0
1643769340000|2022-02-02 02:35:40|304.79|301.99|304.87|302.07|304.87|302.07|304.7|301.9|0
1643769350000|2022-02-02 02:35:50|304.79|301.99|304.7|301.9|304.79|301.99|304.7|301.9|0
1643769360000|2022-02-02 02:36:00|304.87|302.07|304.79|301.99|304.87|302.07|304.79|301.99|0
1643769370000|2022-02-02 02:36:10|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1643769400000|2022-02-02 02:36:40|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1643769410000|2022-02-02 02:36:50|304.63|301.83|304.63|301.83|304.63|301.83|304.63|301.83|0
1643769430000|2022-02-02 02:37:10|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1643769450000|2022-02-02 02:37:30|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1643769500000|2022-02-02 02:38:20|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1643769520000|2022-02-02 02:38:40|305.03|302.23|304.95|302.15|305.03|302.23|304.95|302.15|0
1643769530000|2022-02-02 02:38:50|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1643769570000|2022-02-02 02:39:30|304.95|302.15|304.87|302.07|304.95|302.15|304.87|302.07|0
1643769600000|2022-02-02 02:40:00|304.05|301.25|304.54|301.74|304.54|301.74|304.05|301.25|0
1643769610000|2022-02-02 02:40:10|304.38|301.58|304.38|301.58|304.38|301.58|304.21|301.41|0
1643769620000|2022-02-02 02:40:20|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1643769630000|2022-02-02 02:40:30|304.3|301.5|304.13|301.33|304.3|301.5|304.13|301.33|0
1643769640000|2022-02-02 02:40:40|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1643769650000|2022-02-02 02:40:50|304.13|301.33|304.21|301.41|304.21|301.41|304.13|301.33|0
1643769660000|2022-02-02 02:41:00|304.13|301.33|304.05|301.25|304.21|301.41|304.05|301.25|0
1643769690000|2022-02-02 02:41:30|303.97|301.17|304.21|301.41|304.21|301.41|303.97|301.17|0
1643769700000|2022-02-02 02:41:40|304.13|301.33|304.13|301.33|304.21|301.41|304.13|301.33|0
1643769710000|2022-02-02 02:41:50|304.38|301.58|304.38|301.58|304.38|301.58|304.38|301.58|0
1643769720000|2022-02-02 02:42:00|304.3|301.5|304.38|301.58|304.38|301.58|304.3|301.5|0
1643769730000|2022-02-02 02:42:10|304.3|301.5|304.38|301.58|304.38|301.58|304.3|301.5|0
1643769740000|2022-02-02 02:42:20|304.21|301.41|304.38|301.58|304.38|301.58|304.21|301.41|0
1643769750000|2022-02-02 02:42:30|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1643769790000|2022-02-02 02:43:10|304.3|301.5|304.38|301.58|304.38|301.58|304.3|301.5|0
1643769800000|2022-02-02 02:43:20|304.46|301.66|304.7|301.9|304.7|301.9|304.46|301.66|0
1643769820000|2022-02-02 02:43:40|304.62|301.82|304.86|302.06|304.86|302.06|304.62|301.82|0
1643769830000|2022-02-02 02:43:50|304.79|301.99|304.86|302.06|304.86|302.06|304.79|301.99|0
1643769840000|2022-02-02 02:44:00|304.79|301.99|304.86|302.06|304.86|302.06|304.79|301.99|0
1643769850000|2022-02-02 02:44:10|304.79|301.99|304.7|301.9|304.79|301.99|304.7|301.9|0
1643769860000|2022-02-02 02:44:20|304.62|301.82|304.7|301.9|304.7|301.9|304.62|301.82|0
1643769870000|2022-02-02 02:44:30|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1643769880000|2022-02-02 02:44:40|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1643769900000|2022-02-02 02:45:00|304.62|301.82|304.7|301.9|304.7|301.9|304.62|301.82|0
1643769910000|2022-02-02 02:45:10|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1643769920000|2022-02-02 02:45:20|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1643769930000|2022-02-02 02:45:30|304.62|301.82|304.7|301.9|304.7|301.9|304.62|301.82|0
1643769940000|2022-02-02 02:45:40|304.62|301.82|304.7|301.9|304.7|301.9|304.62|301.82|0
1643769980000|2022-02-02 02:46:20|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1643770000000|2022-02-02 02:46:40|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1643770020000|2022-02-02 02:47:00|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1643770040000|2022-02-02 02:47:20|304.86|302.06|304.78|301.98|304.86|302.06|304.78|301.98|0
1643770050000|2022-02-02 02:47:30|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1643770060000|2022-02-02 02:47:40|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1643770070000|2022-02-02 02:47:50|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1643770090000|2022-02-02 02:48:10|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1643770100000|2022-02-02 02:48:20|304.86|302.06|304.78|301.98|304.86|302.06|304.78|301.98|0
1643770110000|2022-02-02 02:48:30|304.7|301.9|304.86|302.06|304.86|302.06|304.7|301.9|0
1643770130000|2022-02-02 02:48:50|304.7|301.9|304.86|302.06|304.86|302.06|304.7|301.9|0
1643770140000|2022-02-02 02:49:00|304.78|301.98|304.86|302.06|304.86|302.06|304.78|301.98|0
1643770160000|2022-02-02 02:49:20|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1643770170000|2022-02-02 02:49:30|305.03|302.23|304.95|302.15|305.03|302.23|304.95|302.15|0
1643770180000|2022-02-02 02:49:40|304.86|302.06|304.95|302.15|304.95|302.15|304.86|302.06|0
1643770190000|2022-02-02 02:49:50|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1643770220000|2022-02-02 02:50:20|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1643770310000|2022-02-02 02:51:50|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1643770360000|2022-02-02 02:52:40|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1643770370000|2022-02-02 02:52:50|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1643770400000|2022-02-02 02:53:20|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1643770420000|2022-02-02 02:53:40|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1643770450000|2022-02-02 02:54:10|304.46|301.66|304.46|301.66|304.46|301.66|304.46|301.66|0
1643770460000|2022-02-02 02:54:20|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1643770500000|2022-02-02 02:55:00|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1643770520000|2022-02-02 02:55:20|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1643770560000|2022-02-02 02:56:00|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1643770580000|2022-02-02 02:56:20|304.45|301.65|304.37|301.57|304.45|301.65|304.37|301.57|0
1643770590000|2022-02-02 02:56:30|304.45|301.65|304.53|301.73|304.53|301.73|304.45|301.65|0
1643770610000|2022-02-02 02:56:50|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1643770620000|2022-02-02 02:57:00|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1643770630000|2022-02-02 02:57:10|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1643770660000|2022-02-02 02:57:40|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1643770670000|2022-02-02 02:57:50|304.53|301.73|304.37|301.57|304.53|301.73|304.37|301.57|0
1643770680000|2022-02-02 02:58:00|304.45|301.65|304.53|301.73|304.53|301.73|304.45|301.65|0
1643770690000|2022-02-02 02:58:10|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1643770710000|2022-02-02 02:58:30|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1643770760000|2022-02-02 02:59:20|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1643770800000|2022-02-02 03:00:00|304.45|301.65|304.53|301.73|304.53|301.73|304.45|301.65|0
1643770810000|2022-02-02 03:00:10|304.45|301.65|304.53|301.73|304.53|301.73|304.45|301.65|0
1643770820000|2022-02-02 03:00:20|304.69|301.89|304.69|301.89|304.69|301.89|304.69|301.89|0
1643770830000|2022-02-02 03:00:30|304.62|301.82|304.69|301.89|304.69|301.89|304.62|301.82|0
1643770840000|2022-02-02 03:00:40|304.62|301.82|304.53|301.73|304.62|301.82|304.53|301.73|0
1643770850000|2022-02-02 03:00:50|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1643770860000|2022-02-02 03:01:00|304.69|301.89|304.86|302.06|304.86|302.06|304.69|301.89|0
1643770870000|2022-02-02 03:01:10|304.78|301.98|304.86|302.06|304.86|302.06|304.78|301.98|0
1643770910000|2022-02-02 03:01:50|304.69|301.89|304.69|301.89|304.69|301.89|304.69|301.89|0
1643770930000|2022-02-02 03:02:10|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1643770940000|2022-02-02 03:02:20|304.69|301.89|304.69|301.89|304.69|301.89|304.69|301.89|0
1643770950000|2022-02-02 03:02:30|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1643771040000|2022-02-02 03:04:00|305.02|302.22|304.69|301.89|305.02|302.22|304.69|301.89|0
1643771080000|2022-02-02 03:04:40|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1643771160000|2022-02-02 03:06:00|304.37|301.57|304.53|301.73|304.53|301.73|304.37|301.57|0
1643771190000|2022-02-02 03:06:30|304.69|301.89|304.53|301.73|304.69|301.89|304.53|301.73|0
1643771200000|2022-02-02 03:06:40|304.61|301.81|304.53|301.73|304.61|301.81|304.53|301.73|0
1643771210000|2022-02-02 03:06:50|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1643771220000|2022-02-02 03:07:00|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1643771250000|2022-02-02 03:07:30|304.45|301.65|304.36|301.56|304.45|301.65|304.36|301.56|0
1643771270000|2022-02-02 03:07:50|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1643771290000|2022-02-02 03:08:10|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1643771360000|2022-02-02 03:09:20|304.45|301.65|304.36|301.56|304.45|301.65|304.36|301.56|0
1643771390000|2022-02-02 03:09:50|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1643771460000|2022-02-02 03:11:00|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1643771470000|2022-02-02 03:11:10|304.53|301.73|304.53|301.73|304.61|301.81|304.53|301.73|0
1643771490000|2022-02-02 03:11:30|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1643771500000|2022-02-02 03:11:40|304.69|301.89|304.69|301.89|304.69|301.89|304.69|301.89|0
1643771570000|2022-02-02 03:12:50|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1643771610000|2022-02-02 03:13:30|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1643771620000|2022-02-02 03:13:40|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1643771630000|2022-02-02 03:13:50|304.04|301.24|304.04|301.24|304.04|301.24|304.04|301.24|0
1643771640000|2022-02-02 03:14:00|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1643771650000|2022-02-02 03:14:10|304.2|301.4|304.2|301.4|304.36|301.56|304.2|301.4|0
1643771680000|2022-02-02 03:14:40|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1643771740000|2022-02-02 03:15:40|304.2|301.4|304.04|301.24|304.2|301.4|304.04|301.24|0
1643771750000|2022-02-02 03:15:50|304.12|301.32|304.2|301.4|304.2|301.4|304.12|301.32|0
1643771770000|2022-02-02 03:16:10|304.12|301.32|304.2|301.4|304.2|301.4|304.12|301.32|0
1643771810000|2022-02-02 03:16:50|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1643771840000|2022-02-02 03:17:20|304.52|301.72|304.52|301.72|304.52|301.72|304.52|301.72|0
1643771860000|2022-02-02 03:17:40|304.69|301.89|304.69|301.89|304.69|301.89|304.69|301.89|0
1643771890000|2022-02-02 03:18:10|304.85|302.05|304.69|301.89|304.85|302.05|304.69|301.89|0
1643771910000|2022-02-02 03:18:30|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1643771920000|2022-02-02 03:18:40|304.85|302.05|304.69|301.89|304.85|302.05|304.69|301.89|0
1643771930000|2022-02-02 03:18:50|304.77|301.97|304.69|301.89|304.77|301.97|304.69|301.89|0
1643771940000|2022-02-02 03:19:00|304.61|301.81|304.52|301.72|304.61|301.81|304.52|301.72|0
1643771970000|2022-02-02 03:19:30|304.61|301.81|304.69|301.89|304.69|301.89|304.52|301.72|0
1643771980000|2022-02-02 03:19:40|304.61|301.81|304.69|301.89|304.69|301.89|304.52|301.72|0
1643772000000|2022-02-02 03:20:00|304.77|301.97|304.69|301.89|304.77|301.97|304.69|301.89|0
1643772010000|2022-02-02 03:20:10|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1643772020000|2022-02-02 03:20:20|304.69|301.89|304.85|302.05|304.85|302.05|304.69|301.89|0
1643772100000|2022-02-02 03:21:40|304.69|301.89|304.68|301.88|304.69|301.89|304.68|301.88|0
1643772120000|2022-02-02 03:22:00|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1643772130000|2022-02-02 03:22:10|304.77|301.97|304.85|302.05|304.85|302.05|304.77|301.97|0
1643772140000|2022-02-02 03:22:20|304.68|301.88|304.68|301.88|304.68|301.88|304.68|301.88|0
1643772160000|2022-02-02 03:22:40|304.52|301.72|304.52|301.72|304.52|301.72|304.52|301.72|0
1643772170000|2022-02-02 03:22:50|304.44|301.64|304.52|301.72|304.52|301.72|304.44|301.64|0
1643772190000|2022-02-02 03:23:10|304.44|301.64|304.52|301.72|304.52|301.72|304.44|301.64|0
1643772210000|2022-02-02 03:23:30|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1643772220000|2022-02-02 03:23:40|304.44|301.64|304.52|301.72|304.52|301.72|304.44|301.64|0
1643772230000|2022-02-02 03:23:50|304.36|301.56|304.36|301.56|304.44|301.64|304.36|301.56|0
1643772250000|2022-02-02 03:24:10|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1643772260000|2022-02-02 03:24:20|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1643772280000|2022-02-02 03:24:40|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1643772300000|2022-02-02 03:25:00|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1643772330000|2022-02-02 03:25:30|303.95|301.15|303.7|300.9|303.95|301.15|303.7|300.9|0
1643772350000|2022-02-02 03:25:50|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1643772380000|2022-02-02 03:26:20|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1643772420000|2022-02-02 03:27:00|303.87|301.07|304.03|301.23|304.03|301.23|303.87|301.07|0
1643772510000|2022-02-02 03:28:30|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1643772540000|2022-02-02 03:29:00|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1643772550000|2022-02-02 03:29:10|303.95|301.15|303.87|301.07|303.95|301.15|303.87|301.07|0
1643772560000|2022-02-02 03:29:20|303.95|301.15|303.87|301.07|303.95|301.15|303.87|301.07|0
1643772570000|2022-02-02 03:29:30|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1643772580000|2022-02-02 03:29:40|303.95|301.15|303.95|301.15|303.95|301.15|303.87|301.07|0
1643772590000|2022-02-02 03:29:50|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1643772620000|2022-02-02 03:30:20|304.19|301.39|304.03|301.23|304.19|301.39|304.03|301.23|0
1643772670000|2022-02-02 03:31:10|303.95|301.15|303.87|301.07|303.95|301.15|303.87|301.07|0
1643772680000|2022-02-02 03:31:20|303.95|301.15|304.03|301.23|304.11|301.31|303.95|301.15|0
1643772690000|2022-02-02 03:31:30|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1643772700000|2022-02-02 03:31:40|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1643772710000|2022-02-02 03:31:50|303.87|301.07|303.79|300.99|303.87|301.07|303.79|300.99|0
1643772720000|2022-02-02 03:32:00|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1643772780000|2022-02-02 03:33:00|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1643772810000|2022-02-02 03:33:30|303.7|300.9|303.7|300.9|303.7|300.9|303.54|300.74|0
1643772830000|2022-02-02 03:33:50|303.79|300.99|303.7|300.9|303.79|300.99|303.7|300.9|0
1643772840000|2022-02-02 03:34:00|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1643772850000|2022-02-02 03:34:10|303.62|300.82|303.54|300.74|303.7|300.9|303.54|300.74|0
1643772880000|2022-02-02 03:34:40|303.38|300.58|303.38|300.58|303.38|300.58|303.38|300.58|0
1643772920000|2022-02-02 03:35:20|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1643772930000|2022-02-02 03:35:30|303.38|300.58|303.38|300.58|303.38|300.58|303.38|300.58|0
1643772940000|2022-02-02 03:35:40|303.37|300.57|303.13|300.33|303.37|300.57|303.13|300.33|0
1643772950000|2022-02-02 03:35:50|303.21|300.41|303.3|300.5|303.3|300.5|303.21|300.41|0
1643772960000|2022-02-02 03:36:00|303.21|300.41|303.3|300.5|303.37|300.57|303.21|300.41|0
1643772970000|2022-02-02 03:36:10|303.37|300.57|303.54|300.74|303.54|300.74|303.37|300.57|0
1643772980000|2022-02-02 03:36:20|303.46|300.66|303.37|300.57|303.46|300.66|303.37|300.57|0
1643772990000|2022-02-02 03:36:30|303.46|300.66|303.46|300.66|303.46|300.66|303.46|300.66|0
1643773000000|2022-02-02 03:36:40|303.54|300.74|303.46|300.66|303.54|300.74|303.37|300.57|0
1643773010000|2022-02-02 03:36:50|303.54|300.74|303.46|300.66|303.54|300.74|303.46|300.66|0
1643773020000|2022-02-02 03:37:00|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1643773030000|2022-02-02 03:37:10|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1643773040000|2022-02-02 03:37:20|303.62|300.82|303.7|300.9|303.7|300.9|303.62|300.82|0
1643773050000|2022-02-02 03:37:30|303.62|300.82|303.7|300.9|303.7|300.9|303.62|300.82|0
1643773080000|2022-02-02 03:38:00|303.62|300.82|303.54|300.74|303.62|300.82|303.54|300.74|0
1643773090000|2022-02-02 03:38:10|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1643773100000|2022-02-02 03:38:20|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1643773110000|2022-02-02 03:38:30|303.62|300.82|303.7|300.9|303.7|300.9|303.54|300.74|0
1643773120000|2022-02-02 03:38:40|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1643773140000|2022-02-02 03:39:00|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1643773180000|2022-02-02 03:39:40|303.62|300.82|303.7|300.9|303.7|300.9|303.54|300.74|0
1643773200000|2022-02-02 03:40:00|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1643773210000|2022-02-02 03:40:10|303.62|300.82|303.7|300.9|303.7|300.9|303.62|300.82|0
1643773240000|2022-02-02 03:40:40|303.54|300.74|303.54|300.74|303.62|300.82|303.54|300.74|0
1643773260000|2022-02-02 03:41:00|303.7|300.9|303.54|300.74|303.7|300.9|303.54|300.74|0
1643773280000|2022-02-02 03:41:20|303.62|300.82|303.54|300.74|303.62|300.82|303.54|300.74|0
1643773330000|2022-02-02 03:42:10|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643773350000|2022-02-02 03:42:30|303.46|300.66|303.53|300.73|303.53|300.73|303.46|300.66|0
1643773390000|2022-02-02 03:43:10|303.46|300.66|303.37|300.57|303.46|300.66|303.37|300.57|0
1643773400000|2022-02-02 03:43:20|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643773450000|2022-02-02 03:44:10|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1643773460000|2022-02-02 03:44:20|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643773480000|2022-02-02 03:44:40|303.46|300.66|303.46|300.66|303.46|300.66|303.46|300.66|0
1643773490000|2022-02-02 03:44:50|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643773510000|2022-02-02 03:45:10|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1643773520000|2022-02-02 03:45:20|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643773580000|2022-02-02 03:46:20|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1643773590000|2022-02-02 03:46:30|303.45|300.65|303.45|300.65|303.45|300.65|303.45|300.65|0
1643773600000|2022-02-02 03:46:40|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643773620000|2022-02-02 03:47:00|303.62|300.82|303.53|300.73|303.62|300.82|303.53|300.73|0
1643773630000|2022-02-02 03:47:10|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1643773640000|2022-02-02 03:47:20|303.86|301.06|304.02|301.22|304.02|301.22|303.86|301.06|0
1643773650000|2022-02-02 03:47:30|303.94|301.14|303.86|301.06|303.94|301.14|303.86|301.06|0
1643773660000|2022-02-02 03:47:40|303.94|301.14|304.02|301.22|304.02|301.22|303.94|301.14|0
1643773670000|2022-02-02 03:47:50|303.94|301.14|304.02|301.22|304.02|301.22|303.94|301.14|0
1643773680000|2022-02-02 03:48:00|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1643773690000|2022-02-02 03:48:10|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643773700000|2022-02-02 03:48:20|304.02|301.22|303.86|301.06|304.02|301.22|303.86|301.06|0
1643773730000|2022-02-02 03:48:50|304.11|301.31|304.02|301.22|304.11|301.31|304.02|301.22|0
1643773740000|2022-02-02 03:49:00|303.94|301.14|304.18|301.38|304.18|301.38|303.94|301.14|0
1643773750000|2022-02-02 03:49:10|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1643773800000|2022-02-02 03:50:00|303.94|301.14|304.02|301.22|304.02|301.22|303.94|301.14|0
1643773810000|2022-02-02 03:50:10|303.94|301.14|304.02|301.22|304.02|301.22|303.94|301.14|0
1643773820000|2022-02-02 03:50:20|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643773830000|2022-02-02 03:50:30|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1643773890000|2022-02-02 03:51:30|303.94|301.14|303.86|301.06|303.94|301.14|303.86|301.06|0
1643773900000|2022-02-02 03:51:40|303.94|301.14|303.94|301.14|304.02|301.22|303.94|301.14|0
1643773910000|2022-02-02 03:51:50|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1643773940000|2022-02-02 03:52:20|303.94|301.14|303.86|301.06|304.02|301.22|303.86|301.06|0
1643773980000|2022-02-02 03:53:00|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1643773990000|2022-02-02 03:53:10|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1643774050000|2022-02-02 03:54:10|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1643774060000|2022-02-02 03:54:20|303.94|301.14|303.86|301.06|303.94|301.14|303.86|301.06|0
1643774100000|2022-02-02 03:55:00|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1643774110000|2022-02-02 03:55:10|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1643774150000|2022-02-02 03:55:50|303.85|301.05|303.85|301.05|303.85|301.05|303.85|301.05|0
1643774190000|2022-02-02 03:56:30|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1643774200000|2022-02-02 03:56:40|303.85|301.05|303.69|300.89|303.85|301.05|303.69|300.89|0
1643774210000|2022-02-02 03:56:50|303.78|300.98|303.78|300.98|303.85|301.05|303.78|300.98|0
1643774220000|2022-02-02 03:57:00|303.85|301.05|303.94|301.14|304.02|301.22|303.85|301.05|0
1643774230000|2022-02-02 03:57:10|303.85|301.05|303.85|301.05|303.85|301.05|303.85|301.05|0
1643774290000|2022-02-02 03:58:10|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1643774300000|2022-02-02 03:58:20|303.78|300.98|303.85|301.05|303.85|301.05|303.78|300.98|0
1643774340000|2022-02-02 03:59:00|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1643774370000|2022-02-02 03:59:30|303.53|300.73|303.36|300.56|303.53|300.73|303.36|300.56|0
1643774380000|2022-02-02 03:59:40|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643774390000|2022-02-02 03:59:50|303.45|300.65|303.36|300.56|303.45|300.65|303.36|300.56|0
1643774400000|2022-02-02 04:00:00|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643774410000|2022-02-02 04:00:10|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1643774420000|2022-02-02 04:00:20|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643774440000|2022-02-02 04:00:40|303.61|300.81|303.53|300.73|303.61|300.81|303.53|300.73|0
1643774470000|2022-02-02 04:01:10|303.61|300.81|303.53|300.73|303.61|300.81|303.53|300.73|0
1643774500000|2022-02-02 04:01:40|303.61|300.81|303.53|300.73|303.61|300.81|303.53|300.73|0
1643774520000|2022-02-02 04:02:00|303.61|300.81|303.53|300.73|303.61|300.81|303.53|300.73|0
1643774530000|2022-02-02 04:02:10|303.61|300.81|303.53|300.73|303.61|300.81|303.53|300.73|0
1643774540000|2022-02-02 04:02:20|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1643774550000|2022-02-02 04:02:30|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643774560000|2022-02-02 04:02:40|303.36|300.56|303.36|300.56|303.36|300.56|303.36|300.56|0
1643774570000|2022-02-02 04:02:50|303.53|300.73|303.53|300.73|303.53|300.73|303.53|300.73|0
1643774620000|2022-02-02 04:03:40|303.45|300.65|303.53|300.73|303.53|300.73|303.45|300.65|0
1643774630000|2022-02-02 04:03:50|303.45|300.65|303.45|300.65|303.45|300.65|303.45|300.65|0
1643774640000|2022-02-02 04:04:00|303.36|300.56|303.36|300.56|303.36|300.56|303.36|300.56|0
1643774670000|2022-02-02 04:04:30|303.45|300.65|303.36|300.56|303.45|300.65|303.36|300.56|0
1643774680000|2022-02-02 04:04:40|303.2|300.4|303.2|300.4|303.2|300.4|303.2|300.4|0
1643774690000|2022-02-02 04:04:50|303.04|300.24|303.04|300.24|303.04|300.24|303.04|300.24|0
1643774700000|2022-02-02 04:05:00|303.12|300.32|303.04|300.24|303.2|300.4|303.04|300.24|0
1643774730000|2022-02-02 04:05:30|302.96|300.16|302.96|300.16|302.96|300.16|302.96|300.16|0
1643774740000|2022-02-02 04:05:40|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1643774750000|2022-02-02 04:05:50|302.96|300.16|302.87|300.07|302.96|300.16|302.87|300.07|0
1643774760000|2022-02-02 04:06:00|302.96|300.16|302.96|300.16|302.96|300.16|302.96|300.16|0
1643774770000|2022-02-02 04:06:10|303.04|300.24|303.04|300.24|303.04|300.24|303.04|300.24|0
1643774810000|2022-02-02 04:06:50|302.96|300.16|303.04|300.24|303.04|300.24|302.96|300.16|0
1643774860000|2022-02-02 04:07:40|302.87|300.07|303.04|300.24|303.04|300.24|302.87|300.07|0
1643774870000|2022-02-02 04:07:50|302.96|300.16|303.04|300.24|303.04|300.24|302.96|300.16|0
1643774930000|2022-02-02 04:08:50|303.2|300.4|303.2|300.4|303.2|300.4|303.2|300.4|0
1643774950000|2022-02-02 04:09:10|303.04|300.24|303.04|300.24|303.04|300.24|303.04|300.24|0
1643774970000|2022-02-02 04:09:30|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1643775010000|2022-02-02 04:10:10|302.96|300.16|302.87|300.07|302.96|300.16|302.87|300.07|0
1643775030000|2022-02-02 04:10:30|302.79|299.99|302.87|300.07|302.87|300.07|302.79|299.99|0
1643775040000|2022-02-02 04:10:40|302.79|299.99|302.87|300.07|302.87|300.07|302.79|299.99|0
1643775050000|2022-02-02 04:10:50|302.79|299.99|302.87|300.07|302.87|300.07|302.71|299.91|0
1643775090000|2022-02-02 04:11:30|302.79|299.99|302.87|300.07|302.87|300.07|302.79|299.99|0
1643775120000|2022-02-02 04:12:00|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1643775130000|2022-02-02 04:12:10|302.87|300.07|302.79|299.99|302.87|300.07|302.79|299.99|0
1643775140000|2022-02-02 04:12:20|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1643775150000|2022-02-02 04:12:30|302.79|299.99|302.71|299.91|302.79|299.99|302.71|299.91|0
1643775160000|2022-02-02 04:12:40|302.79|299.99|302.71|299.91|302.79|299.99|302.71|299.91|0
1643775180000|2022-02-02 04:13:00|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1643775190000|2022-02-02 04:13:10|302.87|300.07|302.79|299.99|302.87|300.07|302.79|299.99|0
1643775200000|2022-02-02 04:13:20|302.87|300.07|302.71|299.91|302.87|300.07|302.71|299.91|0
1643775210000|2022-02-02 04:13:30|302.55|299.75|302.55|299.75|302.55|299.75|302.55|299.75|0
1643775220000|2022-02-02 04:13:40|302.71|299.91|302.71|299.91|302.71|299.91|302.71|299.91|0
1643775240000|2022-02-02 04:14:00|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1643775270000|2022-02-02 04:14:30|302.71|299.91|302.71|299.91|302.71|299.91|302.71|299.91|0
1643775280000|2022-02-02 04:14:40|302.87|300.07|302.71|299.91|302.87|300.07|302.71|299.91|0
1643775360000|2022-02-02 04:16:00|302.54|299.74|302.54|299.74|302.54|299.74|302.54|299.74|0
1643775380000|2022-02-02 04:16:20|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1643775400000|2022-02-02 04:16:40|302.54|299.74|302.54|299.74|302.54|299.74|302.54|299.74|0
1643775410000|2022-02-02 04:16:50|302.22|299.42|302.3|299.5|302.3|299.5|302.22|299.42|0
1643775420000|2022-02-02 04:17:00|302.38|299.58|302.54|299.74|302.54|299.74|302.38|299.58|0
1643775430000|2022-02-02 04:17:10|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1643775470000|2022-02-02 04:17:50|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1643775480000|2022-02-02 04:18:00|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1643775490000|2022-02-02 04:18:10|302.47|299.67|302.38|299.58|302.47|299.67|302.38|299.58|0
1643775520000|2022-02-02 04:18:40|302.3|299.5|302.22|299.42|302.3|299.5|302.22|299.42|0
1643775550000|2022-02-02 04:19:10|302.3|299.5|302.22|299.42|302.3|299.5|302.22|299.42|0
1643775580000|2022-02-02 04:19:40|302.38|299.58|302.38|299.58|302.38|299.58|302.38|299.58|0
1643775590000|2022-02-02 04:19:50|302.46|299.66|302.46|299.66|302.46|299.66|302.38|299.58|0
1643775600000|2022-02-02 04:20:00|302.54|299.74|302.54|299.74|302.54|299.74|302.54|299.74|0
1643775650000|2022-02-02 04:20:50|302.63|299.83|302.54|299.74|302.63|299.83|302.54|299.74|0
1643775660000|2022-02-02 04:21:00|302.7|299.9|302.7|299.9|302.7|299.9|302.63|299.83|0
1643775670000|2022-02-02 04:21:10|302.54|299.74|302.54|299.74|302.54|299.74|302.54|299.74|0
1643775680000|2022-02-02 04:21:20|302.63|299.83|302.7|299.9|302.7|299.9|302.63|299.83|0
1643775700000|2022-02-02 04:21:40|302.63|299.83|302.54|299.74|302.7|299.9|302.54|299.74|0
1643775720000|2022-02-02 04:22:00|302.7|299.9|302.7|299.9|302.7|299.9|302.54|299.74|0
1643775780000|2022-02-02 04:23:00|302.87|300.07|303.03|300.23|303.03|300.23|302.87|300.07|0
1643775790000|2022-02-02 04:23:10|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1643775840000|2022-02-02 04:24:00|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1643775850000|2022-02-02 04:24:10|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1643775910000|2022-02-02 04:25:10|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1643775920000|2022-02-02 04:25:20|302.7|299.9|302.87|300.07|302.87|300.07|302.7|299.9|0
1643776000000|2022-02-02 04:26:40|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1643776060000|2022-02-02 04:27:40|302.7|299.9|302.7|299.9|302.7|299.9|302.7|299.9|0
1643776130000|2022-02-02 04:28:50|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1643776150000|2022-02-02 04:29:10|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1643776210000|2022-02-02 04:30:10|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1643776220000|2022-02-02 04:30:20|302.79|299.99|302.86|300.06|302.86|300.06|302.7|299.9|0
1643776230000|2022-02-02 04:30:30|302.95|300.15|303.03|300.23|303.03|300.23|302.95|300.15|0
1643776320000|2022-02-02 04:32:00|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1643776340000|2022-02-02 04:32:20|302.95|300.15|302.95|300.15|303.03|300.23|302.95|300.15|0
1643776350000|2022-02-02 04:32:30|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1643776370000|2022-02-02 04:32:50|303.03|300.23|302.86|300.06|303.03|300.23|302.86|300.06|0
1643776390000|2022-02-02 04:33:10|303.02|300.22|303.02|300.22|303.02|300.22|303.02|300.22|0
1643776410000|2022-02-02 04:33:30|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1643776430000|2022-02-02 04:33:50|303.02|300.22|302.86|300.06|303.02|300.22|302.86|300.06|0
1643776500000|2022-02-02 04:35:00|302.7|299.9|302.7|299.9|302.7|299.9|302.7|299.9|0
1643776510000|2022-02-02 04:35:10|302.54|299.74|302.54|299.74|302.54|299.74|302.54|299.74|0
1643776580000|2022-02-02 04:36:20|302.46|299.66|302.54|299.74|302.54|299.74|302.46|299.66|0
1643776590000|2022-02-02 04:36:30|302.46|299.66|302.46|299.66|302.46|299.66|302.46|299.66|0
1643776600000|2022-02-02 04:36:40|302.54|299.74|302.54|299.74|302.54|299.74|302.54|299.74|0
1643776630000|2022-02-02 04:37:10|302.37|299.57|302.37|299.57|302.37|299.57|302.37|299.57|0
1643776640000|2022-02-02 04:37:20|302.21|299.41|302.21|299.41|302.21|299.41|302.21|299.41|0
1643776650000|2022-02-02 04:37:30|302.37|299.57|302.37|299.57|302.37|299.57|302.37|299.57|0
1643776670000|2022-02-02 04:37:50|302.46|299.66|302.53|299.73|302.54|299.74|302.46|299.66|0
1643776680000|2022-02-02 04:38:00|302.7|299.9|302.7|299.9|302.7|299.9|302.7|299.9|0
1643776710000|2022-02-02 04:38:30|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1643776730000|2022-02-02 04:38:50|302.7|299.9|302.7|299.9|302.7|299.9|302.7|299.9|0
1643776760000|2022-02-02 04:39:20|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1643776800000|2022-02-02 04:40:00|303.02|300.22|303.02|300.22|303.02|300.22|303.02|300.22|0
1643776820000|2022-02-02 04:40:20|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1643776830000|2022-02-02 04:40:30|302.78|299.98|302.78|299.98|302.78|299.98|302.78|299.98|0
1643776840000|2022-02-02 04:40:40|302.7|299.9|302.7|299.9|302.7|299.9|302.7|299.9|0
1643776880000|2022-02-02 04:41:20|302.94|300.14|302.86|300.06|302.94|300.14|302.86|300.06|0
1643776890000|2022-02-02 04:41:30|302.94|300.14|302.86|300.06|302.94|300.14|302.86|300.06|0
1643776980000|2022-02-02 04:43:00|302.94|300.14|303.02|300.22|303.02|300.22|302.86|300.06|0
1643777030000|2022-02-02 04:43:50|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1643777060000|2022-02-02 04:44:20|302.94|300.14|302.94|300.14|302.94|300.14|302.94|300.14|0
1643777080000|2022-02-02 04:44:40|303.02|300.22|303.02|300.22|303.02|300.22|303.02|300.22|0
1643777120000|2022-02-02 04:45:20|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1643777140000|2022-02-02 04:45:40|302.94|300.14|302.94|300.14|303.02|300.22|302.94|300.14|0
1643777150000|2022-02-02 04:45:50|302.86|300.06|302.94|300.14|303.02|300.22|302.86|300.06|0
1643777160000|2022-02-02 04:46:00|303.02|300.22|303.02|300.22|303.02|300.22|303.02|300.22|0
1643777190000|2022-02-02 04:46:30|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1643777200000|2022-02-02 04:46:40|303.02|300.22|303.18|300.38|303.18|300.38|303.02|300.22|0
1643777210000|2022-02-02 04:46:50|303.1|300.3|303.02|300.22|303.1|300.3|303.02|300.22|0
1643777220000|2022-02-02 04:47:00|303.1|300.3|303.18|300.38|303.18|300.38|303.02|300.22|0
1643777230000|2022-02-02 04:47:10|303.1|300.3|303.18|300.38|303.18|300.38|303.1|300.3|0
1643777260000|2022-02-02 04:47:40|303.34|300.54|303.51|300.71|303.51|300.71|303.34|300.54|0
1643777280000|2022-02-02 04:48:00|303.34|300.54|303.18|300.38|303.34|300.54|303.18|300.38|0
1643777330000|2022-02-02 04:48:50|303.34|300.54|303.27|300.47|303.34|300.54|303.27|300.47|0
1643777340000|2022-02-02 04:49:00|303.18|300.38|303.34|300.54|303.34|300.54|303.18|300.38|0
1643777350000|2022-02-02 04:49:10|303.18|300.38|303.18|300.38|303.34|300.54|303.18|300.38|0
1643777390000|2022-02-02 04:49:50|303.02|300.22|303.02|300.22|303.02|300.22|303.02|300.22|0
1643777440000|2022-02-02 04:50:40|302.85|300.05|302.85|300.05|302.85|300.05|302.85|300.05|0
1643777450000|2022-02-02 04:50:50|302.94|300.14|303.02|300.22|303.02|300.22|302.94|300.14|0
1643777460000|2022-02-02 04:51:00|302.94|300.14|302.94|300.14|302.94|300.14|302.94|300.14|0
1643777470000|2022-02-02 04:51:10|302.85|300.05|302.85|300.05|302.85|300.05|302.85|300.05|0
1643777490000|2022-02-02 04:51:30|302.78|299.98|302.78|299.98|302.78|299.98|302.69|299.89|0
1643777510000|2022-02-02 04:51:50|302.85|300.05|302.78|299.98|302.85|300.05|302.78|299.98|0
1643777530000|2022-02-02 04:52:10|302.85|300.05|302.78|299.98|302.85|300.05|302.78|299.98|0
1643777540000|2022-02-02 04:52:20|302.69|299.89|302.69|299.89|302.69|299.89|302.69|299.89|0
1643777570000|2022-02-02 04:52:50|302.53|299.73|302.53|299.73|302.53|299.73|302.53|299.73|0
1643777590000|2022-02-02 04:53:10|302.45|299.65|302.53|299.73|302.53|299.73|302.45|299.65|0
1643777610000|2022-02-02 04:53:30|302.37|299.57|302.37|299.57|302.37|299.57|302.37|299.57|0
1643777620000|2022-02-02 04:53:40|302.29|299.49|302.29|299.49|302.29|299.49|302.29|299.49|0
1643777630000|2022-02-02 04:53:50|302.37|299.57|302.37|299.57|302.37|299.57|302.29|299.49|0
1643777670000|2022-02-02 04:54:30|302.29|299.49|302.37|299.57|302.37|299.57|302.29|299.49|0
1643777700000|2022-02-02 04:55:00|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1643777720000|2022-02-02 04:55:20|302.29|299.49|302.2|299.4|302.29|299.49|302.2|299.4|0
1643777770000|2022-02-02 04:56:10|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1643777780000|2022-02-02 04:56:20|302.53|299.73|302.53|299.73|302.53|299.73|302.53|299.73|0
1643777790000|2022-02-02 04:56:30|302.36|299.56|302.53|299.73|302.53|299.73|302.36|299.56|0
1643777800000|2022-02-02 04:56:40|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1643777820000|2022-02-02 04:57:00|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1643777850000|2022-02-02 04:57:30|302.36|299.56|302.2|299.4|302.36|299.56|302.2|299.4|0
1643777870000|2022-02-02 04:57:50|302.04|299.24|302.2|299.4|302.2|299.4|302.04|299.24|0
1643777880000|2022-02-02 04:58:00|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1643777910000|2022-02-02 04:58:30|302.53|299.73|302.53|299.73|302.53|299.73|302.53|299.73|0
1643777940000|2022-02-02 04:59:00|302.45|299.65|302.53|299.73|302.53|299.73|302.45|299.65|0
1643777950000|2022-02-02 04:59:10|302.45|299.65|302.53|299.73|302.53|299.73|302.45|299.65|0
1643777960000|2022-02-02 04:59:20|302.36|299.56|302.36|299.56|302.45|299.65|302.36|299.56|0
1643778010000|2022-02-02 05:00:10|302.28|299.48|302.28|299.48|302.28|299.48|302.28|299.48|0
1643778020000|2022-02-02 05:00:20|302.36|299.56|302.28|299.48|302.36|299.56|302.28|299.48|0
1643778030000|2022-02-02 05:00:30|302.36|299.56|302.53|299.73|302.53|299.73|302.36|299.56|0
1643778040000|2022-02-02 05:00:40|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1643778090000|2022-02-02 05:01:30|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1643778120000|2022-02-02 05:02:00|302.28|299.48|302.36|299.56|302.36|299.56|302.28|299.48|0
1643778170000|2022-02-02 05:02:50|302.52|299.72|302.52|299.72|302.52|299.72|302.52|299.72|0
1643778180000|2022-02-02 05:03:00|302.36|299.56|302.36|299.56|302.36|299.56|302.36|299.56|0
1643778190000|2022-02-02 05:03:10|302.2|299.4|302.2|299.4|302.2|299.4|302.2|299.4|0
1643778220000|2022-02-02 05:03:40|302.04|299.24|301.39|298.59|302.04|299.24|301.39|298.59|0
1643778230000|2022-02-02 05:03:50|301.55|298.75|301.55|298.75|301.55|298.75|301.39|298.59|0
1643778250000|2022-02-02 05:04:10|301.39|298.59|301.39|298.59|301.47|298.67|301.39|298.59|0
1643778270000|2022-02-02 05:04:30|301.47|298.67|301.55|298.75|301.55|298.75|301.47|298.67|0
1643778280000|2022-02-02 05:04:40|301.39|298.59|301.39|298.59|301.39|298.59|301.39|298.59|0
1643778290000|2022-02-02 05:04:50|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1643778310000|2022-02-02 05:05:10|301.39|298.59|301.39|298.59|301.39|298.59|301.39|298.59|0
1643778320000|2022-02-02 05:05:20|301.55|298.75|301.55|298.75|301.55|298.75|301.39|298.59|0
1643778330000|2022-02-02 05:05:30|301.39|298.59|301.47|298.67|301.55|298.75|301.39|298.59|0
1643778340000|2022-02-02 05:05:40|301.55|298.75|301.55|298.75|301.55|298.75|301.47|298.67|0
1643778350000|2022-02-02 05:05:50|301.63|298.83|301.71|298.91|301.71|298.91|301.63|298.83|0
1643778360000|2022-02-02 05:06:00|301.87|299.07|301.8|299|301.87|299.07|301.8|299|0
1643778370000|2022-02-02 05:06:10|301.87|299.07|301.71|298.91|301.87|299.07|301.71|298.91|0
1643778380000|2022-02-02 05:06:20|301.63|298.83|301.63|298.83|301.63|298.83|301.63|298.83|0
1643778390000|2022-02-02 05:06:30|301.55|298.75|301.55|298.75|301.55|298.75|301.55|298.75|0
1643778450000|2022-02-02 05:07:30|301.39|298.59|301.39|298.59|301.39|298.59|301.39|298.59|0
1643778470000|2022-02-02 05:07:50|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1643778480000|2022-02-02 05:08:00|301.39|298.59|301.22|298.42|301.39|298.59|301.22|298.42|0
1643778500000|2022-02-02 05:08:20|301.06|298.26|301.06|298.26|301.15|298.35|301.06|298.26|0
1643778560000|2022-02-02 05:09:20|301.22|298.42|301.38|298.58|301.38|298.58|301.22|298.42|0
1643778580000|2022-02-02 05:09:40|301.47|298.67|301.38|298.58|301.47|298.67|301.38|298.58|0
1643778590000|2022-02-02 05:09:50|301.55|298.75|301.55|298.75|301.55|298.75|301.47|298.67|0
1643778610000|2022-02-02 05:10:10|301.38|298.58|301.55|298.75|301.55|298.75|301.38|298.58|0
1643778620000|2022-02-02 05:10:20|301.38|298.58|301.38|298.58|301.38|298.58|301.38|298.58|0
1643778650000|2022-02-02 05:10:50|301.47|298.67|301.47|298.67|301.47|298.67|301.47|298.67|0
1643778660000|2022-02-02 05:11:00|301.55|298.75|301.38|298.58|301.55|298.75|301.38|298.58|0
1643778690000|2022-02-02 05:11:30|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1643778700000|2022-02-02 05:11:40|301.38|298.58|301.38|298.58|301.38|298.58|301.38|298.58|0
1643778720000|2022-02-02 05:12:00|301.55|298.75|301.47|298.67|301.55|298.75|301.47|298.67|0
1643778740000|2022-02-02 05:12:20|301.38|298.58|301.38|298.58|301.38|298.58|301.38|298.58|0
1643778860000|2022-02-02 05:14:20|301.3|298.5|301.38|298.58|301.38|298.58|301.3|298.5|0
1643778870000|2022-02-02 05:14:30|301.54|298.74|301.47|298.67|301.54|298.74|301.47|298.67|0
1643778880000|2022-02-02 05:14:40|301.38|298.58|301.54|298.74|301.54|298.74|301.38|298.58|0
1643778890000|2022-02-02 05:14:50|301.38|298.58|301.54|298.74|301.54|298.74|301.38|298.58|0
1643778900000|2022-02-02 05:15:00|301.63|298.83|301.63|298.83|301.63|298.83|301.63|298.83|0
1643778910000|2022-02-02 05:15:10|301.71|298.91|301.71|298.91|301.71|298.91|301.71|298.91|0
1643778920000|2022-02-02 05:15:20|301.87|299.07|301.87|299.07|301.87|299.07|301.87|299.07|0
1643778930000|2022-02-02 05:15:30|301.79|298.99|301.71|298.91|301.79|298.99|301.71|298.91|0
1643778990000|2022-02-02 05:16:30|301.54|298.74|301.71|298.91|301.71|298.91|301.54|298.74|0
1643779050000|2022-02-02 05:17:30|301.87|299.07|301.87|299.07|301.87|299.07|301.87|299.07|0
1643779090000|2022-02-02 05:18:10|302.03|299.23|302.03|299.23|302.03|299.23|302.03|299.23|0
1643779100000|2022-02-02 05:18:20|301.87|299.07|301.87|299.07|301.87|299.07|301.87|299.07|0
1643779110000|2022-02-02 05:18:30|302.03|299.23|302.03|299.23|302.03|299.23|302.03|299.23|0
1643779130000|2022-02-02 05:18:50|301.87|299.07|301.71|298.91|301.87|299.07|301.71|298.91|0
1643779160000|2022-02-02 05:19:20|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1643779170000|2022-02-02 05:19:30|301.71|298.91|301.54|298.74|301.71|298.91|301.54|298.74|0
1643779200000|2022-02-02 05:20:00|301.7|298.9|301.7|298.9|301.7|298.9|301.7|298.9|0
1643779270000|2022-02-02 05:21:10|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1643779290000|2022-02-02 05:21:30|301.38|298.58|301.38|298.58|301.38|298.58|301.38|298.58|0
1643779300000|2022-02-02 05:21:40|301.22|298.42|301.38|298.58|301.38|298.58|301.22|298.42|0
1643779310000|2022-02-02 05:21:50|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1643779320000|2022-02-02 05:22:00|301.38|298.58|301.38|298.58|301.38|298.58|301.38|298.58|0
1643779380000|2022-02-02 05:23:00|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1643779400000|2022-02-02 05:23:20|301.46|298.66|301.38|298.58|301.46|298.66|301.38|298.58|0
1643779410000|2022-02-02 05:23:30|301.46|298.66|301.46|298.66|301.46|298.66|301.46|298.66|0
1643779420000|2022-02-02 05:23:40|301.54|298.74|301.54|298.74|301.54|298.74|301.54|298.74|0
1643779430000|2022-02-02 05:23:50|301.46|298.66|301.46|298.66|301.46|298.66|301.46|298.66|0
1643779440000|2022-02-02 05:24:00|301.38|298.58|301.38|298.58|301.38|298.58|301.38|298.58|0
1643779470000|2022-02-02 05:24:30|301.46|298.66|301.54|298.74|301.54|298.74|301.38|298.58|0
1643779490000|2022-02-02 05:24:50|301.38|298.58|301.38|298.58|301.38|298.58|301.38|298.58|0
1643779510000|2022-02-02 05:25:10|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1643779560000|2022-02-02 05:26:00|301.3|298.5|301.3|298.5|301.3|298.5|301.3|298.5|0
1643779570000|2022-02-02 05:26:10|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1643779580000|2022-02-02 05:26:20|301.3|298.5|301.3|298.5|301.3|298.5|301.3|298.5|0
1643779590000|2022-02-02 05:26:30|301.22|298.42|301.22|298.42|301.22|298.42|301.22|298.42|0
1643779640000|2022-02-02 05:27:20|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1643779660000|2022-02-02 05:27:40|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1643779670000|2022-02-02 05:27:50|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1643779730000|2022-02-02 05:28:50|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1643779770000|2022-02-02 05:29:30|300.89|298.09|300.89|298.09|300.89|298.09|300.89|298.09|0
1643779780000|2022-02-02 05:29:40|301.21|298.41|301.05|298.25|301.21|298.41|301.05|298.25|0
1643779810000|2022-02-02 05:30:10|300.89|298.09|300.89|298.09|300.89|298.09|300.89|298.09|0
1643779820000|2022-02-02 05:30:20|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1643779870000|2022-02-02 05:31:10|300.89|298.09|300.97|298.17|300.97|298.17|300.89|298.09|0
1643779880000|2022-02-02 05:31:20|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1643779950000|2022-02-02 05:32:30|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1643779960000|2022-02-02 05:32:40|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1643780040000|2022-02-02 05:34:00|301.21|298.41|301.05|298.25|301.21|298.41|301.05|298.25|0
1643780190000|2022-02-02 05:36:30|301.13|298.33|301.05|298.25|301.13|298.33|301.05|298.25|0
1643780210000|2022-02-02 05:36:50|301.21|298.41|301.05|298.25|301.21|298.41|301.05|298.25|0
1643780240000|2022-02-02 05:37:20|301.21|298.41|301.21|298.41|301.21|298.41|301.21|298.41|0
1643780270000|2022-02-02 05:37:50|300.89|298.09|300.89|298.09|300.89|298.09|300.89|298.09|0
1643780300000|2022-02-02 05:38:20|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1643780320000|2022-02-02 05:38:40|300.97|298.17|300.97|298.17|300.97|298.17|300.97|298.17|0
1643780330000|2022-02-02 05:38:50|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1643780360000|2022-02-02 05:39:20|300.89|298.09|300.89|298.09|300.89|298.09|300.89|298.09|0
1643780370000|2022-02-02 05:39:30|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1643780380000|2022-02-02 05:39:40|300.89|298.09|300.89|298.09|300.89|298.09|300.89|298.09|0
1643780410000|2022-02-02 05:40:10|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1643780430000|2022-02-02 05:40:30|300.89|298.09|300.89|298.09|300.89|298.09|300.89|298.09|0
1643780450000|2022-02-02 05:40:50|300.88|298.08|300.88|298.08|300.88|298.08|300.88|298.08|0
1643780460000|2022-02-02 05:41:00|301.05|298.25|301.05|298.25|301.05|298.25|301.05|298.25|0
1643780470000|2022-02-02 05:41:10|300.88|298.08|300.88|298.08|301.05|298.25|300.88|298.08|0
1643780480000|2022-02-02 05:41:20|300.97|298.17|300.97|298.17|301.05|298.25|300.97|298.17|0
1643780490000|2022-02-02 05:41:30|301.05|298.25|300.88|298.08|301.05|298.25|300.88|298.08|0
1643780520000|2022-02-02 05:42:00|300.72|297.92|300.72|297.92|300.72|297.92|300.72|297.92|0
1643780530000|2022-02-02 05:42:10|299.27|296.47|297.65|294.85|299.27|296.47|297.33|294.53|0
1643780540000|2022-02-02 05:42:20|298.14|295.34|298.3|295.5|298.3|295.5|298.14|295.34|0
1643780550000|2022-02-02 05:42:30|298.46|295.66|298.38|295.58|298.46|295.66|298.38|295.58|0
1643780560000|2022-02-02 05:42:40|298.46|295.66|298.46|295.66|298.46|295.66|298.46|295.66|0
1643780570000|2022-02-02 05:42:50|298.78|295.98|298.46|295.66|298.78|295.98|298.46|295.66|0
1643780590000|2022-02-02 05:43:10|298.62|295.82|298.62|295.82|298.62|295.82|298.62|295.82|0
1643780600000|2022-02-02 05:43:20|298.54|295.74|298.62|295.82|298.62|295.82|298.54|295.74|0
1643780610000|2022-02-02 05:43:30|298.46|295.66|299.27|296.47|299.51|296.71|298.46|295.66|0
1643780620000|2022-02-02 05:43:40|299.35|296.55|299.35|296.55|299.35|296.55|299.35|296.55|0
1643780630000|2022-02-02 05:43:50|299.43|296.63|299.75|296.95|299.75|296.95|299.43|296.63|0
1643780640000|2022-02-02 05:44:00|300.24|297.44|300.16|297.36|300.4|297.6|300.16|297.36|0
1643780650000|2022-02-02 05:44:10|300.07|297.27|299.91|297.11|300.07|297.27|299.91|297.11|0
1643780660000|2022-02-02 05:44:20|300|297.2|300.07|297.27|300.07|297.27|300|297.2|0
1643780680000|2022-02-02 05:44:40|300.16|297.36|300.16|297.36|300.16|297.36|300.16|297.36|0
1643780690000|2022-02-02 05:44:50|300.56|297.76|300.56|297.76|300.56|297.76|300.56|297.76|0
1643780700000|2022-02-02 05:45:00|300.4|297.6|300.24|297.44|300.48|297.68|300.24|297.44|0
1643780710000|2022-02-02 05:45:10|300.16|297.36|300.16|297.36|300.16|297.36|300.16|297.36|0
1643780720000|2022-02-02 05:45:20|300|297.2|300.07|297.27|300.07|297.27|300|297.2|0
1643780730000|2022-02-02 05:45:30|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1643780760000|2022-02-02 05:46:00|300.07|297.27|300.16|297.36|300.24|297.44|300.07|297.27|0
1643780770000|2022-02-02 05:46:10|300.23|297.43|300.23|297.43|300.23|297.43|300.23|297.43|0
1643780790000|2022-02-02 05:46:30|300.16|297.36|300.07|297.27|300.16|297.36|300.07|297.27|0
1643780830000|2022-02-02 05:47:10|299.91|297.11|300|297.2|300|297.2|299.91|297.11|0
1643780840000|2022-02-02 05:47:20|299.91|297.11|300.07|297.27|300.07|297.27|299.91|297.11|0
1643780870000|2022-02-02 05:47:50|299.91|297.11|299.99|297.19|299.99|297.19|299.91|297.11|0
1643780880000|2022-02-02 05:48:00|299.91|297.11|300.07|297.27|300.07|297.27|299.91|297.11|0
1643780890000|2022-02-02 05:48:10|300.23|297.43|300.07|297.27|300.23|297.43|300.07|297.27|0
1643780900000|2022-02-02 05:48:20|299.99|297.19|299.99|297.19|299.99|297.19|299.99|297.19|0
1643780910000|2022-02-02 05:48:30|300.07|297.27|300.07|297.27|300.07|297.27|300.07|297.27|0
1643780930000|2022-02-02 05:48:50|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1643780950000|2022-02-02 05:49:10|300.07|297.27|300.07|297.27|300.07|297.27|300.07|297.27|0
1643780970000|2022-02-02 05:49:30|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1643781000000|2022-02-02 05:50:00|300.07|297.27|300.07|297.27|300.07|297.27|300.07|297.27|0
1643781050000|2022-02-02 05:50:50|300.23|297.43|300.23|297.43|300.23|297.43|300.23|297.43|0
1643781060000|2022-02-02 05:51:00|300.07|297.27|300.23|297.43|300.23|297.43|300.07|297.27|0
1643781080000|2022-02-02 05:51:20|300.39|297.59|300.39|297.59|300.39|297.59|300.39|297.59|0
1643781100000|2022-02-02 05:51:40|300.56|297.76|300.56|297.76|300.56|297.76|300.56|297.76|0
1643781110000|2022-02-02 05:51:50|299.99|297.19|300.07|297.27|300.07|297.27|299.99|297.19|0
1643781120000|2022-02-02 05:52:00|300.15|297.35|300.15|297.35|300.15|297.35|300.15|297.35|0
1643781130000|2022-02-02 05:52:10|300.23|297.43|300.23|297.43|300.23|297.43|300.23|297.43|0
1643781180000|2022-02-02 05:53:00|299.91|297.11|300.07|297.27|300.07|297.27|299.91|297.11|0
1643781190000|2022-02-02 05:53:10|300.15|297.35|300.15|297.35|300.23|297.43|300.15|297.35|0
1643781200000|2022-02-02 05:53:20|300.07|297.27|300.07|297.27|300.07|297.27|300.07|297.27|0
1643781220000|2022-02-02 05:53:40|300.23|297.43|300.23|297.43|300.23|297.43|300.15|297.35|0
1643781240000|2022-02-02 05:54:00|300.07|297.27|300.07|297.27|300.07|297.27|300.07|297.27|0
1643781250000|2022-02-02 05:54:10|300.15|297.35|300.23|297.43|300.23|297.43|300.15|297.35|0
1643781260000|2022-02-02 05:54:20|300.07|297.27|300.07|297.27|300.07|297.27|300.07|297.27|0
1643781270000|2022-02-02 05:54:30|300.23|297.43|300.23|297.43|300.23|297.43|300.23|297.43|0
1643781280000|2022-02-02 05:54:40|300.07|297.27|300.07|297.27|300.07|297.27|300.07|297.27|0
1643781330000|2022-02-02 05:55:30|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1643781340000|2022-02-02 05:55:40|300.07|297.27|299.99|297.19|300.07|297.27|299.99|297.19|0
1643781350000|2022-02-02 05:55:50|300.07|297.27|300.07|297.27|300.07|297.27|300.07|297.27|0
1643781420000|2022-02-02 05:57:00|299.91|297.11|299.91|297.11|299.91|297.11|299.91|297.11|0
1643781440000|2022-02-02 05:57:20|299.74|296.94|299.74|296.94|299.74|296.94|299.74|296.94|0
1643781460000|2022-02-02 05:57:40|299.58|296.78|299.74|296.94|299.74|296.94|299.58|296.78|0
1643781470000|2022-02-02 05:57:50|299.67|296.87|299.58|296.78|299.67|296.87|299.58|296.78|0
1643781480000|2022-02-02 05:58:00|299.74|296.94|299.74|296.94|299.74|296.94|299.74|296.94|0
1643781490000|2022-02-02 05:58:10|299.58|296.78|299.58|296.78|299.58|296.78|299.58|296.78|0
1643781500000|2022-02-02 05:58:20|299.67|296.87|299.58|296.78|299.67|296.87|299.58|296.78|0
1643781530000|2022-02-02 05:58:50|299.5|296.7|299.58|296.78|299.58|296.78|299.5|296.7|0
1643781550000|2022-02-02 05:59:10|299.5|296.7|299.42|296.62|299.5|296.7|299.42|296.62|0
1643781560000|2022-02-02 05:59:20|299.58|296.78|299.58|296.78|299.58|296.78|299.58|296.78|0
1643781570000|2022-02-02 05:59:30|299.74|296.94|299.58|296.78|299.74|296.94|299.58|296.78|0
1643781590000|2022-02-02 05:59:50|299.67|296.87|299.67|296.87|299.74|296.94|299.58|296.78|0
1643781600000|2022-02-02 06:00:00|299.58|296.78|299.74|296.94|299.74|296.94|299.58|296.78|0
1643781610000|2022-02-02 06:00:10|299.67|296.87|299.58|296.78|299.67|296.87|299.58|296.78|0
1643781620000|2022-02-02 06:00:20|299.5|296.7|299.58|296.78|299.58|296.78|299.5|296.7|0
1643781630000|2022-02-02 06:00:30|299.1|296.3|298.77|295.97|299.1|296.3|298.77|295.97|0
1643781640000|2022-02-02 06:00:40|298.7|295.9|299.1|296.3|299.1|296.3|298.7|295.9|0
1643781650000|2022-02-02 06:00:50|298.94|296.14|299.1|296.3|299.1|296.3|298.94|296.14|0
1643781660000|2022-02-02 06:01:00|299.02|296.22|298.77|295.97|299.02|296.22|298.77|295.97|0
1643781670000|2022-02-02 06:01:10|298.94|296.14|298.94|296.14|298.94|296.14|298.86|296.06|0
1643781680000|2022-02-02 06:01:20|298.86|296.06|298.7|295.9|298.86|296.06|298.7|295.9|0
1643781690000|2022-02-02 06:01:30|298.61|295.81|298.7|295.9|298.77|295.97|298.61|295.81|0
1643781700000|2022-02-02 06:01:40|298.61|295.81|298.45|295.65|298.61|295.81|298.45|295.65|0
1643781710000|2022-02-02 06:01:50|298.61|295.81|298.45|295.65|298.61|295.81|298.45|295.65|0
1643781720000|2022-02-02 06:02:00|298.61|295.81|298.61|295.81|298.61|295.81|298.61|295.81|0
1643781730000|2022-02-02 06:02:10|298.77|295.97|298.77|295.97|298.77|295.97|298.77|295.97|0
1643781750000|2022-02-02 06:02:30|298.61|295.81|298.77|295.97|298.77|295.97|298.61|295.81|0
1643781760000|2022-02-02 06:02:40|298.7|295.9|298.61|295.81|298.7|295.9|298.61|295.81|0
1643781770000|2022-02-02 06:02:50|298.45|295.65|298.61|295.81|298.61|295.81|298.45|295.65|0
1643781780000|2022-02-02 06:03:00|298.45|295.65|298.61|295.81|298.61|295.81|298.45|295.65|0
1643781790000|2022-02-02 06:03:10|298.7|295.9|298.77|295.97|298.77|295.97|298.7|295.9|0
1643781800000|2022-02-02 06:03:20|298.7|295.9|298.77|295.97|298.77|295.97|298.61|295.81|0
1643781820000|2022-02-02 06:03:40|298.7|295.9|298.7|295.9|298.7|295.9|298.7|295.9|0
1643781830000|2022-02-02 06:03:50|298.61|295.81|298.61|295.81|298.61|295.81|298.61|295.81|0
1643781850000|2022-02-02 06:04:10|298.45|295.65|298.53|295.73|298.53|295.73|298.45|295.65|0
1643781860000|2022-02-02 06:04:20|298.61|295.81|298.7|295.9|298.7|295.9|298.61|295.81|0
1643781870000|2022-02-02 06:04:30|298.77|295.97|298.53|295.73|298.77|295.97|298.53|295.73|0
1643781880000|2022-02-02 06:04:40|298.61|295.81|298.45|295.65|298.61|295.81|298.45|295.65|0
1643781910000|2022-02-02 06:05:10|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1643781920000|2022-02-02 06:05:20|297.97|295.17|297.97|295.17|297.97|295.17|297.97|295.17|0
1643781930000|2022-02-02 06:05:30|298.13|295.33|298.29|295.49|298.29|295.49|298.13|295.33|0
1643781970000|2022-02-02 06:06:10|298.13|295.33|298.05|295.25|298.13|295.33|298.05|295.25|0
1643781980000|2022-02-02 06:06:20|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1643782030000|2022-02-02 06:07:10|298.29|295.49|298.13|295.33|298.29|295.49|298.13|295.33|0
1643782040000|2022-02-02 06:07:20|298.29|295.49|298.13|295.33|298.29|295.49|297.97|295.17|0
1643782050000|2022-02-02 06:07:30|297.97|295.17|297.8|295|297.97|295.17|297.8|295|0
1643782060000|2022-02-02 06:07:40|297.64|294.84|297.64|294.84|297.64|294.84|297.48|294.68|0
1643782090000|2022-02-02 06:08:10|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1643782110000|2022-02-02 06:08:30|297.64|294.84|297.64|294.84|297.64|294.84|297.64|294.84|0
1643782120000|2022-02-02 06:08:40|297.8|295|297.8|295|297.8|295|297.8|295|0
1643782130000|2022-02-02 06:08:50|297.96|295.16|298.21|295.41|298.21|295.41|297.96|295.16|0
1643782140000|2022-02-02 06:09:00|298.13|295.33|298.13|295.33|298.13|295.33|298.13|295.33|0
1643782150000|2022-02-02 06:09:10|298.05|295.25|298.29|295.49|298.29|295.49|298.05|295.25|0
1643782160000|2022-02-02 06:09:20|298.21|295.41|298.21|295.41|298.29|295.49|298.21|295.41|0
1643782170000|2022-02-02 06:09:30|298.29|295.49|298.29|295.49|298.29|295.49|298.29|295.49|0
1643782190000|2022-02-02 06:09:50|298.13|295.33|298.45|295.65|298.45|295.65|298.13|295.33|0
1643782200000|2022-02-02 06:10:00|298.37|295.57|298.29|295.49|298.45|295.65|298.29|295.49|0
1643782220000|2022-02-02 06:10:20|298.21|295.41|298.12|295.32|298.21|295.41|298.12|295.32|0
1643782240000|2022-02-02 06:10:40|298.21|295.41|298.21|295.41|298.21|295.41|298.21|295.41|0
1643782250000|2022-02-02 06:10:50|298.29|295.49|298.29|295.49|298.29|295.49|298.29|295.49|0
1643782260000|2022-02-02 06:11:00|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1643782300000|2022-02-02 06:11:40|298.29|295.49|298.29|295.49|298.29|295.49|298.29|295.49|0
1643782310000|2022-02-02 06:11:50|298.21|295.41|298.12|295.32|298.29|295.49|298.12|295.32|0
1643782320000|2022-02-02 06:12:00|297.96|295.16|298.05|295.25|298.12|295.32|297.96|295.16|0
1643782330000|2022-02-02 06:12:10|297.96|295.16|297.96|295.16|297.96|295.16|297.96|295.16|0
1643782350000|2022-02-02 06:12:30|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1643782370000|2022-02-02 06:12:50|297.96|295.16|297.96|295.16|297.96|295.16|297.96|295.16|0
1643782400000|2022-02-02 06:13:20|297.89|295.09|297.8|295|297.89|295.09|297.8|295|0
1643782420000|2022-02-02 06:13:40|297.96|295.16|297.96|295.16|297.96|295.16|297.96|295.16|0
1643782450000|2022-02-02 06:14:10|297.8|295|297.96|295.16|298.05|295.25|297.8|295|0
1643782460000|2022-02-02 06:14:20|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1643782470000|2022-02-02 06:14:30|297.96|295.16|297.96|295.16|297.96|295.16|297.96|295.16|0
1643782490000|2022-02-02 06:14:50|297.8|295|297.8|295|297.8|295|297.8|295|0
1643782500000|2022-02-02 06:15:00|297.96|295.16|297.96|295.16|297.96|295.16|297.96|295.16|0
1643782540000|2022-02-02 06:15:40|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1643782560000|2022-02-02 06:16:00|298.05|295.25|298.12|295.32|298.12|295.32|298.05|295.25|0
1643782610000|2022-02-02 06:16:50|298.28|295.48|298.28|295.48|298.28|295.48|298.28|295.48|0
1643782620000|2022-02-02 06:17:00|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1643782630000|2022-02-02 06:17:10|297.96|295.16|297.96|295.16|297.96|295.16|297.96|295.16|0
1643782650000|2022-02-02 06:17:30|297.88|295.08|297.96|295.16|297.96|295.16|297.88|295.08|0
1643782660000|2022-02-02 06:17:40|298.04|295.24|297.96|295.16|298.04|295.24|297.96|295.16|0
1643782670000|2022-02-02 06:17:50|297.88|295.08|297.96|295.16|297.96|295.16|297.88|295.08|0
1643782680000|2022-02-02 06:18:00|298.04|295.24|297.96|295.16|298.04|295.24|297.96|295.16|0
1643782690000|2022-02-02 06:18:10|298.04|295.24|297.96|295.16|298.12|295.32|297.96|295.16|0
1643782710000|2022-02-02 06:18:30|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1643782720000|2022-02-02 06:18:40|297.96|295.16|297.96|295.16|297.96|295.16|297.96|295.16|0
1643782760000|2022-02-02 06:19:20|298.12|295.32|298.12|295.32|298.12|295.32|298.12|295.32|0
1643782790000|2022-02-02 06:19:50|297.96|295.16|297.96|295.16|297.96|295.16|297.96|295.16|0
1643782800000|2022-02-02 06:20:00|297.8|295|297.8|295|297.8|295|297.8|295|0
1643782820000|2022-02-02 06:20:20|297.64|294.84|297.64|294.84|297.64|294.84|297.64|294.84|0
1643782830000|2022-02-02 06:20:30|297.56|294.76|297.48|294.68|297.56|294.76|297.48|294.68|0
1643782840000|2022-02-02 06:20:40|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1643782850000|2022-02-02 06:20:50|297.64|294.84|297.48|294.68|297.64|294.84|297.48|294.68|0
1643782860000|2022-02-02 06:21:00|297.56|294.76|297.56|294.76|297.56|294.76|297.56|294.76|0
1643782870000|2022-02-02 06:21:10|297.48|294.68|297.64|294.84|297.64|294.84|297.48|294.68|0
1643782880000|2022-02-02 06:21:20|297.72|294.92|297.8|295|297.8|295|297.72|294.92|0
1643782890000|2022-02-02 06:21:30|297.64|294.84|297.64|294.84|297.64|294.84|297.64|294.84|0
1643782910000|2022-02-02 06:21:50|297.8|295|297.8|295|297.8|295|297.8|295|0
1643782920000|2022-02-02 06:22:00|297.96|295.16|298.12|295.32|298.12|295.32|297.96|295.16|0
1643782930000|2022-02-02 06:22:10|298.04|295.24|297.31|294.51|298.12|295.32|297.31|294.51|0
1643782940000|2022-02-02 06:22:20|297.48|294.68|297.56|294.76|297.56|294.76|297.48|294.68|0
1643782950000|2022-02-02 06:22:30|297.64|294.84|297.64|294.84|297.64|294.84|297.64|294.84|0
1643782960000|2022-02-02 06:22:40|297.72|294.92|297.64|294.84|297.72|294.92|297.64|294.84|0
1643782970000|2022-02-02 06:22:50|297.48|294.68|297.48|294.68|297.48|294.68|297.48|294.68|0
1643782990000|2022-02-02 06:23:10|297.64|294.84|297.48|294.68|297.64|294.84|297.48|294.68|0
1643783000000|2022-02-02 06:23:20|297.31|294.51|297.31|294.51|297.31|294.51|297.31|294.51|0
1643783020000|2022-02-02 06:23:40|297.4|294.6|297.47|294.67|297.47|294.67|297.4|294.6|0
1643783030000|2022-02-02 06:23:50|297.4|294.6|297.47|294.67|297.47|294.67|297.4|294.6|0
1643783040000|2022-02-02 06:24:00|297.4|294.6|297.47|294.67|297.47|294.67|297.4|294.6|0
1643783070000|2022-02-02 06:24:30|297.31|294.51|297.47|294.67|297.47|294.67|297.31|294.51|0
1643783080000|2022-02-02 06:24:40|297.31|294.51|297.31|294.51|297.31|294.51|297.31|294.51|0
1643783090000|2022-02-02 06:24:50|297.24|294.44|297.24|294.44|297.24|294.44|297.24|294.44|0
1643783100000|2022-02-02 06:25:00|297.4|294.6|297.47|294.67|297.47|294.67|297.4|294.6|0
1643783120000|2022-02-02 06:25:20|297.64|294.84|297.64|294.84|297.64|294.84|297.64|294.84|0
1643783130000|2022-02-02 06:25:30|297.56|294.76|297.47|294.67|297.56|294.76|297.47|294.67|0
1643783150000|2022-02-02 06:25:50|297.31|294.51|297.31|294.51|297.31|294.51|297.31|294.51|0
1643783170000|2022-02-02 06:26:10|297.15|294.35|297.31|294.51|297.31|294.51|297.15|294.35|0
1643783180000|2022-02-02 06:26:20|297.47|294.67|297.47|294.67|297.47|294.67|297.47|294.67|0
1643783220000|2022-02-02 06:27:00|297.31|294.51|297.31|294.51|297.31|294.51|297.31|294.51|0
1643783260000|2022-02-02 06:27:40|297.24|294.44|297.31|294.51|297.31|294.51|297.24|294.44|0
1643783290000|2022-02-02 06:28:10|297.15|294.35|297.15|294.35|297.15|294.35|297.15|294.35|0
1643783330000|2022-02-02 06:28:50|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1643783360000|2022-02-02 06:29:20|297.07|294.27|297.15|294.35|297.15|294.35|297.07|294.27|0
1643783370000|2022-02-02 06:29:30|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1643783380000|2022-02-02 06:29:40|297.15|294.35|297.07|294.27|297.15|294.35|297.07|294.27|0
1643783390000|2022-02-02 06:29:50|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1643783410000|2022-02-02 06:30:10|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1643783430000|2022-02-02 06:30:30|296.51|293.71|296.35|293.55|296.51|293.71|296.35|293.55|0
1643783440000|2022-02-02 06:30:40|296.27|293.47|296.19|293.39|296.27|293.47|296.19|293.39|0
1643783450000|2022-02-02 06:30:50|296.27|293.47|295.86|293.06|296.27|293.47|295.86|293.06|0
1643783460000|2022-02-02 06:31:00|295.95|293.15|296.11|293.31|296.19|293.39|295.95|293.15|0
1643783470000|2022-02-02 06:31:10|296.03|293.23|295.86|293.06|296.03|293.23|295.86|293.06|0
1643783480000|2022-02-02 06:31:20|295.95|293.15|296.02|293.22|296.02|293.22|295.95|293.15|0
1643783490000|2022-02-02 06:31:30|295.95|293.15|296.02|293.22|296.02|293.22|295.95|293.15|0
1643783510000|2022-02-02 06:31:50|295.86|293.06|295.63|292.83|295.86|293.06|295.54|292.74|0
1643783520000|2022-02-02 06:32:00|295.54|292.74|296.02|293.22|296.02|293.22|295.54|292.74|0
1643783570000|2022-02-02 06:32:50|295.86|293.06|295.86|293.06|295.86|293.06|295.86|293.06|0
1643783580000|2022-02-02 06:33:00|296.02|293.22|296.02|293.22|296.02|293.22|296.02|293.22|0
1643783590000|2022-02-02 06:33:10|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1643783600000|2022-02-02 06:33:20|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1643783620000|2022-02-02 06:33:40|296.59|293.79|296.83|294.03|296.83|294.03|296.59|293.79|0
1643783640000|2022-02-02 06:34:00|297.15|294.35|297.15|294.35|297.15|294.35|297.15|294.35|0
1643783650000|2022-02-02 06:34:10|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1643783660000|2022-02-02 06:34:20|296.91|294.11|296.99|294.19|296.99|294.19|296.91|294.11|0
1643783690000|2022-02-02 06:34:50|297.15|294.35|297.15|294.35|297.15|294.35|297.15|294.35|0
1643783710000|2022-02-02 06:35:10|297.31|294.51|297.31|294.51|297.31|294.51|297.31|294.51|0
1643783720000|2022-02-02 06:35:20|297.63|294.83|297.63|294.83|297.63|294.83|297.63|294.83|0
1643783740000|2022-02-02 06:35:40|297.79|294.99|297.79|294.99|297.79|294.99|297.79|294.99|0
1643783760000|2022-02-02 06:36:00|297.95|295.15|297.88|295.08|297.95|295.15|297.88|295.08|0
1643783770000|2022-02-02 06:36:10|297.95|295.15|297.71|294.91|297.95|295.15|297.71|294.91|0
1643783780000|2022-02-02 06:36:20|297.79|294.99|297.95|295.15|297.95|295.15|297.79|294.99|0
1643783790000|2022-02-02 06:36:30|297.88|295.08|297.88|295.08|297.88|295.08|297.88|295.08|0
1643783800000|2022-02-02 06:36:40|297.79|294.99|297.95|295.15|297.95|295.15|297.79|294.99|0
1643783810000|2022-02-02 06:36:50|297.88|295.08|297.79|294.99|297.88|295.08|297.79|294.99|0
1643783820000|2022-02-02 06:37:00|298.27|295.47|298.36|295.56|298.44|295.64|298.27|295.47|0
1643783830000|2022-02-02 06:37:10|298.2|295.4|298.27|295.47|298.27|295.47|298.2|295.4|0
1643783840000|2022-02-02 06:37:20|298.11|295.31|297.95|295.15|298.11|295.31|297.95|295.15|0
1643783850000|2022-02-02 06:37:30|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1643783860000|2022-02-02 06:37:40|297.79|294.99|297.95|295.15|297.95|295.15|297.79|294.99|0
1643783870000|2022-02-02 06:37:50|297.79|294.99|297.79|294.99|297.79|294.99|297.79|294.99|0
1643783880000|2022-02-02 06:38:00|297.87|295.07|297.95|295.15|297.95|295.15|297.87|295.07|0
1643783900000|2022-02-02 06:38:20|298.11|295.31|298.11|295.31|298.11|295.31|298.11|295.31|0
1643783910000|2022-02-02 06:38:30|298.04|295.24|298.04|295.24|298.11|295.31|298.04|295.24|0
1643783920000|2022-02-02 06:38:40|298.11|295.31|298.11|295.31|298.11|295.31|298.04|295.24|0
1643783930000|2022-02-02 06:38:50|298.27|295.47|298.27|295.47|298.27|295.47|298.27|295.47|0
1643783940000|2022-02-02 06:39:00|298.11|295.31|298.11|295.31|298.11|295.31|298.11|295.31|0
1643783960000|2022-02-02 06:39:20|298.2|295.4|298.2|295.4|298.2|295.4|298.2|295.4|0
1643783970000|2022-02-02 06:39:30|298.11|295.31|298.11|295.31|298.11|295.31|297.95|295.15|0
1643783980000|2022-02-02 06:39:40|298.03|295.23|298.11|295.31|298.11|295.31|298.03|295.23|0
1643783990000|2022-02-02 06:39:50|298.03|295.23|298.03|295.23|298.11|295.31|298.03|295.23|0
1643784000000|2022-02-02 06:40:00|298.11|295.31|298.11|295.31|298.11|295.31|298.03|295.23|0
1643784010000|2022-02-02 06:40:10|298.27|295.47|298.27|295.47|298.27|295.47|298.27|295.47|0
1643784020000|2022-02-02 06:40:20|298.36|295.56|298.27|295.47|298.36|295.56|298.27|295.47|0
1643784030000|2022-02-02 06:40:30|298.11|295.31|298.11|295.31|298.11|295.31|298.11|295.31|0
1643784040000|2022-02-02 06:40:40|298.2|295.4|298.11|295.31|298.2|295.4|298.11|295.31|0
1643784070000|2022-02-02 06:41:10|297.95|295.15|297.95|295.15|297.95|295.15|297.95|295.15|0
1643784090000|2022-02-02 06:41:30|298.11|295.31|298.11|295.31|298.11|295.31|298.11|295.31|0
1643784120000|2022-02-02 06:42:00|298.03|295.23|298.27|295.47|298.27|295.47|298.03|295.23|0
1643784130000|2022-02-02 06:42:10|298.11|295.31|298.11|295.31|298.11|295.31|298.11|295.31|0
1643784140000|2022-02-02 06:42:20|298.27|295.47|298.27|295.47|298.27|295.47|298.27|295.47|0
1643784170000|2022-02-02 06:42:50|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1643784180000|2022-02-02 06:43:00|298.59|295.79|298.76|295.96|298.76|295.96|298.59|295.79|0
1643784190000|2022-02-02 06:43:10|298.92|296.12|298.92|296.12|298.92|296.12|298.92|296.12|0
1643784200000|2022-02-02 06:43:20|299|296.2|298.92|296.12|299|296.2|298.92|296.12|0
1643784210000|2022-02-02 06:43:30|299|296.2|299.08|296.28|299.08|296.28|299|296.2|0
1643784220000|2022-02-02 06:43:40|299.24|296.44|299.16|296.36|299.24|296.44|299.16|296.36|0
1643784230000|2022-02-02 06:43:50|299.72|296.92|299.56|296.76|299.81|297.01|299.56|296.76|0
1643784240000|2022-02-02 06:44:00|299.72|296.92|299.65|296.85|299.72|296.92|299.65|296.85|0
1643784250000|2022-02-02 06:44:10|299.72|296.92|299.89|297.09|299.89|297.09|299.72|296.92|0
1643784260000|2022-02-02 06:44:20|300.05|297.25|300.05|297.25|300.05|297.25|300.05|297.25|0
1643784270000|2022-02-02 06:44:30|300.21|297.41|299.89|297.09|300.21|297.41|299.89|297.09|0
1643784280000|2022-02-02 06:44:40|300.05|297.25|300.21|297.41|300.21|297.41|300.05|297.25|0
1643784290000|2022-02-02 06:44:50|300.53|297.73|300.37|297.57|300.53|297.73|300.37|297.57|0
1643784300000|2022-02-02 06:45:00|300.53|297.73|300.37|297.57|300.53|297.73|300.37|297.57|0
1643784310000|2022-02-02 06:45:10|300.46|297.66|300.46|297.66|300.46|297.66|300.37|297.57|0
1643784320000|2022-02-02 06:45:20|300.53|297.73|300.53|297.73|300.7|297.9|300.53|297.73|0
1643784330000|2022-02-02 06:45:30|300.62|297.82|300.7|297.9|300.7|297.9|300.62|297.82|0
1643784340000|2022-02-02 06:45:40|300.62|297.82|300.7|297.9|300.7|297.9|300.62|297.82|0
1643784350000|2022-02-02 06:45:50|300.53|297.73|300.53|297.73|300.53|297.73|300.37|297.57|0
1643784360000|2022-02-02 06:46:00|300.46|297.66|300.69|297.89|300.69|297.89|300.46|297.66|0
1643784370000|2022-02-02 06:46:10|300.86|298.06|300.86|298.06|300.86|298.06|300.86|298.06|0
1643784380000|2022-02-02 06:46:20|300.78|297.98|300.86|298.06|300.86|298.06|300.78|297.98|0
1643784390000|2022-02-02 06:46:30|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1643784400000|2022-02-02 06:46:40|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1643784410000|2022-02-02 06:46:50|300.69|297.89|300.53|297.73|300.69|297.89|300.53|297.73|0
1643784420000|2022-02-02 06:47:00|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1643784430000|2022-02-02 06:47:10|300.78|297.98|300.94|298.14|301.02|298.22|300.78|297.98|0
1643784440000|2022-02-02 06:47:20|301.02|298.22|300.94|298.14|301.02|298.22|300.94|298.14|0
1643784450000|2022-02-02 06:47:30|300.86|298.06|300.86|298.06|300.86|298.06|300.86|298.06|0
1643784460000|2022-02-02 06:47:40|300.69|297.89|300.45|297.65|300.69|297.89|300.45|297.65|0
1643784470000|2022-02-02 06:47:50|300.53|297.73|300.53|297.73|300.53|297.73|300.45|297.65|0
1643784480000|2022-02-02 06:48:00|300.45|297.65|300.69|297.89|300.69|297.89|300.45|297.65|0
1643784490000|2022-02-02 06:48:10|300.78|297.98|300.62|297.82|300.78|297.98|300.62|297.82|0
1643784500000|2022-02-02 06:48:20|300.53|297.73|300.69|297.89|300.86|298.06|300.53|297.73|0
1643784510000|2022-02-02 06:48:30|300.62|297.82|300.62|297.82|300.62|297.82|300.53|297.73|0
1643784520000|2022-02-02 06:48:40|300.53|297.73|300.53|297.73|300.53|297.73|300.53|297.73|0
1643784530000|2022-02-02 06:48:50|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1643784550000|2022-02-02 06:49:10|300.62|297.82|300.62|297.82|300.62|297.82|300.62|297.82|0
1643784560000|2022-02-02 06:49:20|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1643784570000|2022-02-02 06:49:30|300.86|298.06|300.86|298.06|300.86|298.06|300.86|298.06|0
1643784580000|2022-02-02 06:49:40|300.94|298.14|300.86|298.06|300.94|298.14|300.86|298.06|0
1643784590000|2022-02-02 06:49:50|300.94|298.14|300.69|297.89|301.02|298.22|300.69|297.89|0
1643784600000|2022-02-02 06:50:00|300.86|298.06|300.86|298.06|300.86|298.06|300.86|298.06|0
1643784610000|2022-02-02 06:50:10|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1643784620000|2022-02-02 06:50:20|300.86|298.06|300.86|298.06|300.86|298.06|300.86|298.06|0
1643784640000|2022-02-02 06:50:40|300.85|298.05|300.85|298.05|300.85|298.05|300.85|298.05|0
1643784650000|2022-02-02 06:50:50|300.69|297.89|300.53|297.73|300.69|297.89|300.53|297.73|0
1643784660000|2022-02-02 06:51:00|300.69|297.89|300.21|297.41|300.69|297.89|300.21|297.41|0
1643784670000|2022-02-02 06:51:10|300.05|297.25|300.21|297.41|300.21|297.41|300.05|297.25|0
1643784690000|2022-02-02 06:51:30|300.05|297.25|300.05|297.25|300.05|297.25|300.05|297.25|0
1643784700000|2022-02-02 06:51:40|300.04|297.24|300.21|297.41|300.21|297.41|300.04|297.24|0
1643784730000|2022-02-02 06:52:10|300.37|297.57|300.37|297.57|300.37|297.57|300.37|297.57|0
1643784790000|2022-02-02 06:53:10|300.53|297.73|300.37|297.57|300.53|297.73|300.37|297.57|0
1643784800000|2022-02-02 06:53:20|300.21|297.41|300.21|297.41|300.21|297.41|300.21|297.41|0
1643784840000|2022-02-02 06:54:00|300.53|297.73|300.69|297.89|300.85|298.05|300.53|297.73|0
1643784850000|2022-02-02 06:54:10|300.85|298.05|300.69|297.89|300.85|298.05|300.69|297.89|0
1643784890000|2022-02-02 06:54:50|300.61|297.81|300.69|297.89|300.69|297.89|300.61|297.81|0
1643784900000|2022-02-02 06:55:00|300.85|298.05|300.69|297.89|300.85|298.05|300.69|297.89|0
1643784910000|2022-02-02 06:55:10|300.85|298.05|300.85|298.05|300.85|298.05|300.85|298.05|0
1643784920000|2022-02-02 06:55:20|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1643784930000|2022-02-02 06:55:30|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1643784940000|2022-02-02 06:55:40|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1643784950000|2022-02-02 06:55:50|300.77|297.97|300.77|297.97|300.77|297.97|300.77|297.97|0
1643784960000|2022-02-02 06:56:00|300.85|298.05|300.85|298.05|300.85|298.05|300.85|298.05|0
1643784970000|2022-02-02 06:56:10|301.01|298.21|301.34|298.54|301.34|298.54|301.01|298.21|0
1643784980000|2022-02-02 06:56:20|301.5|298.7|301.42|298.62|301.5|298.7|301.42|298.62|0
1643784990000|2022-02-02 06:56:30|301.34|298.54|301.18|298.38|301.34|298.54|301.18|298.38|0
1643785000000|2022-02-02 06:56:40|301.26|298.46|301.26|298.46|301.26|298.46|301.26|298.46|0
1643785010000|2022-02-02 06:56:50|301.18|298.38|301.18|298.38|301.34|298.54|301.18|298.38|0
1643785020000|2022-02-02 06:57:00|301.34|298.54|301.42|298.62|301.42|298.62|301.34|298.54|0
1643785040000|2022-02-02 06:57:20|301.5|298.7|301.5|298.7|301.66|298.86|301.5|298.7|0
1643785050000|2022-02-02 06:57:30|301.26|298.46|301.18|298.38|301.26|298.46|301.18|298.38|0
1643785060000|2022-02-02 06:57:40|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1643785070000|2022-02-02 06:57:50|300.85|298.05|300.77|297.97|300.94|298.14|300.77|297.97|0
1643785080000|2022-02-02 06:58:00|300.85|298.05|300.85|298.05|300.85|298.05|300.77|297.97|0
1643785090000|2022-02-02 06:58:10|300.77|297.97|300.37|297.57|300.77|297.97|300.37|297.57|0
1643785100000|2022-02-02 06:58:20|300.45|297.65|300.45|297.65|300.53|297.73|300.45|297.65|0
1643785110000|2022-02-02 06:58:30|300.37|297.57|300.2|297.4|300.37|297.57|300.2|297.4|0
1643785120000|2022-02-02 06:58:40|300.13|297.33|300.13|297.33|300.13|297.33|300.13|297.33|0
1643785130000|2022-02-02 06:58:50|300.04|297.24|300.13|297.33|300.2|297.4|300.04|297.24|0
1643785140000|2022-02-02 06:59:00|300.2|297.4|300.13|297.33|300.2|297.4|300.13|297.33|0
1643785150000|2022-02-02 06:59:10|300.2|297.4|300.2|297.4|300.2|297.4|300.2|297.4|0
1643785170000|2022-02-02 06:59:30|300.04|297.24|300.2|297.4|300.2|297.4|300.04|297.24|0
1643785180000|2022-02-02 06:59:40|300.13|297.33|300.04|297.24|300.13|297.33|300.04|297.24|0
1643785190000|2022-02-02 06:59:50|300.2|297.4|300.13|297.33|300.2|297.4|300.13|297.33|0
1643785200000|2022-02-02 07:00:00|300.2|297.4|300.77|297.97|300.77|297.97|300.2|297.4|0
1643785210000|2022-02-02 07:00:10|300.69|297.89|300.53|297.73|300.69|297.89|300.53|297.73|0
1643785220000|2022-02-02 07:00:20|300.61|297.81|300.61|297.81|300.61|297.81|300.53|297.73|0
1643785230000|2022-02-02 07:00:30|300.69|297.89|300.85|298.05|300.85|298.05|300.61|297.81|0
1643785240000|2022-02-02 07:00:40|300.94|298.14|301.01|298.21|301.01|298.21|300.94|298.14|0
1643785250000|2022-02-02 07:00:50|300.85|298.05|300.85|298.05|300.85|298.05|300.85|298.05|0
1643785260000|2022-02-02 07:01:00|301.17|298.37|301.99|299.19|301.99|299.19|301.17|298.37|0
1643785270000|2022-02-02 07:01:10|301.75|298.95|301.34|298.54|301.75|298.95|301.34|298.54|0
1643785280000|2022-02-02 07:01:20|301.5|298.7|301.42|298.62|301.5|298.7|301.42|298.62|0
1643785290000|2022-02-02 07:01:30|301.17|298.37|301.34|298.54|301.34|298.54|301.17|298.37|0
1643785300000|2022-02-02 07:01:40|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1643785310000|2022-02-02 07:01:50|301.66|298.86|301.58|298.78|301.66|298.86|301.58|298.78|0
1643785320000|2022-02-02 07:02:00|301.5|298.7|301.66|298.86|301.66|298.86|301.5|298.7|0
1643785330000|2022-02-02 07:02:10|301.75|298.95|301.66|298.86|301.75|298.95|301.66|298.86|0
1643785340000|2022-02-02 07:02:20|301.82|299.02|301.66|298.86|301.99|299.19|301.66|298.86|0
1643785350000|2022-02-02 07:02:30|301.75|298.95|301.5|298.7|301.82|299.02|301.5|298.7|0
1643785360000|2022-02-02 07:02:40|301.34|298.54|301.34|298.54|301.34|298.54|301.34|298.54|0
1643785370000|2022-02-02 07:02:50|301.42|298.62|301.58|298.78|301.58|298.78|301.42|298.62|0
1643785380000|2022-02-02 07:03:00|301.5|298.7|301.75|298.95|301.75|298.95|301.5|298.7|0
1643785390000|2022-02-02 07:03:10|301.58|298.78|301.5|298.7|301.66|298.86|301.5|298.7|0
1643785400000|2022-02-02 07:03:20|301.34|298.54|301.34|298.54|301.42|298.62|301.34|298.54|0
1643785410000|2022-02-02 07:03:30|301.42|298.62|301.66|298.86|301.66|298.86|301.42|298.62|0
1643785420000|2022-02-02 07:03:40|301.58|298.78|301.99|299.19|301.99|299.19|301.58|298.78|0
1643785430000|2022-02-02 07:03:50|301.91|299.11|301.74|298.94|301.91|299.11|301.66|298.86|0
1643785440000|2022-02-02 07:04:00|301.82|299.02|301.98|299.18|301.98|299.18|301.82|299.02|0
1643785450000|2022-02-02 07:04:10|301.91|299.11|301.82|299.02|301.91|299.11|301.82|299.02|0
1643785460000|2022-02-02 07:04:20|301.66|298.86|301.82|299.02|301.82|299.02|301.66|298.86|0
1643785470000|2022-02-02 07:04:30|301.66|298.86|301.34|298.54|301.66|298.86|301.34|298.54|0
1643785480000|2022-02-02 07:04:40|301.26|298.46|301.17|298.37|301.34|298.54|301.17|298.37|0
1643785490000|2022-02-02 07:04:50|301.1|298.3|301.34|298.54|301.34|298.54|301.1|298.3|0
1643785500000|2022-02-02 07:05:00|301.66|298.86|301.1|298.3|301.66|298.86|301.01|298.21|0
1643785510000|2022-02-02 07:05:10|300.93|298.13|300.69|297.89|301.01|298.21|300.69|297.89|0
1643785520000|2022-02-02 07:05:20|300.52|297.72|300.69|297.89|300.69|297.89|300.52|297.72|0
1643785530000|2022-02-02 07:05:30|300.77|297.97|300.69|297.89|300.77|297.97|300.69|297.89|0
1643785550000|2022-02-02 07:05:50|300.36|297.56|300.2|297.4|300.36|297.56|300.2|297.4|0
1643785560000|2022-02-02 07:06:00|300.36|297.56|300.52|297.72|300.61|297.81|300.36|297.56|0
1643785570000|2022-02-02 07:06:10|300.36|297.56|300.28|297.48|300.36|297.56|300.2|297.4|0
1643785580000|2022-02-02 07:06:20|300.2|297.4|300.2|297.4|300.36|297.56|300.2|297.4|0
1643785590000|2022-02-02 07:06:30|300.04|297.24|300.36|297.56|300.36|297.56|300.04|297.24|0
1643785600000|2022-02-02 07:06:40|300.12|297.32|300.04|297.24|300.2|297.4|300.04|297.24|0
1643785610000|2022-02-02 07:06:50|300.2|297.4|300.52|297.72|300.52|297.72|300.2|297.4|0
1643785620000|2022-02-02 07:07:00|300.93|298.13|300.77|297.97|300.93|298.13|300.52|297.72|0
1643785630000|2022-02-02 07:07:10|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1643785640000|2022-02-02 07:07:20|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1643785650000|2022-02-02 07:07:30|301.01|298.21|301.01|298.21|301.01|298.21|300.93|298.13|0
1643785660000|2022-02-02 07:07:40|300.93|298.13|301.09|298.29|301.09|298.29|300.93|298.13|0
1643785670000|2022-02-02 07:07:50|301.01|298.21|301.09|298.29|301.09|298.29|301.01|298.21|0
1643785680000|2022-02-02 07:08:00|301.01|298.21|301.01|298.21|301.01|298.21|301.01|298.21|0
1643785690000|2022-02-02 07:08:10|301.17|298.37|301.42|298.62|301.42|298.62|301.17|298.37|0
1643785700000|2022-02-02 07:08:20|301.58|298.78|301.66|298.86|301.66|298.86|301.5|298.7|0
1643785710000|2022-02-02 07:08:30|301.82|299.02|301.82|299.02|301.82|299.02|301.82|299.02|0
1643785720000|2022-02-02 07:08:40|301.66|298.86|301.66|298.86|301.74|298.94|301.66|298.86|0
1643785730000|2022-02-02 07:08:50|301.74|298.94|301.74|298.94|301.74|298.94|301.74|298.94|0
1643785740000|2022-02-02 07:09:00|301.66|298.86|301.66|298.86|301.74|298.94|301.58|298.78|0
1643785750000|2022-02-02 07:09:10|301.74|298.94|301.74|298.94|301.74|298.94|301.66|298.86|0
1643785760000|2022-02-02 07:09:20|301.66|298.86|301.58|298.78|301.66|298.86|301.58|298.78|0
1643785770000|2022-02-02 07:09:30|301.5|298.7|301.5|298.7|301.5|298.7|301.5|298.7|0
1643785780000|2022-02-02 07:09:40|301.42|298.62|301.26|298.46|301.42|298.62|301.26|298.46|0
1643785790000|2022-02-02 07:09:50|301.17|298.37|301.17|298.37|301.17|298.37|301.17|298.37|0
1643785800000|2022-02-02 07:10:00|301.33|298.53|301.09|298.29|301.33|298.53|301.09|298.29|0
1643785810000|2022-02-02 07:10:10|301.01|298.21|301.33|298.53|301.42|298.62|301.01|298.21|0
1643785820000|2022-02-02 07:10:20|301.42|298.62|301.5|298.7|301.5|298.7|301.42|298.62|0
1643785830000|2022-02-02 07:10:30|301.66|298.86|301.42|298.62|301.66|298.86|301.42|298.62|0
1643785840000|2022-02-02 07:10:40|301.33|298.53|301.01|298.21|301.33|298.53|301.01|298.21|0
1643785850000|2022-02-02 07:10:50|300.93|298.13|300.93|298.13|300.93|298.13|300.93|298.13|0
1643785860000|2022-02-02 07:11:00|300.85|298.05|300.85|298.05|301.01|298.21|300.85|298.05|0
1643785870000|2022-02-02 07:11:10|300.68|297.88|300.85|298.05|300.85|298.05|300.68|297.88|0
1643785880000|2022-02-02 07:11:20|301.01|298.21|301.09|298.29|301.09|298.29|301.01|298.21|0
1643785890000|2022-02-02 07:11:30|301.17|298.37|300.77|297.97|301.17|298.37|300.77|297.97|0
1643785900000|2022-02-02 07:11:40|300.68|297.88|300.36|297.56|300.68|297.88|300.36|297.56|0
1643785910000|2022-02-02 07:11:50|300.2|297.4|300.52|297.72|300.52|297.72|300.2|297.4|0
1643785920000|2022-02-02 07:12:00|300.68|297.88|300.52|297.72|300.68|297.88|300.52|297.72|0
1643785930000|2022-02-02 07:12:10|300.2|297.4|300.2|297.4|300.2|297.4|300.2|297.4|0
1643785940000|2022-02-02 07:12:20|300.36|297.56|300.28|297.48|300.36|297.56|300.28|297.48|0
1643785950000|2022-02-02 07:12:30|300.2|297.4|300.68|297.88|300.68|297.88|300.2|297.4|0
1643785970000|2022-02-02 07:12:50|300.61|297.81|300.36|297.56|300.61|297.81|300.36|297.56|0
1643786010000|2022-02-02 07:13:30|300.52|297.72|300.85|298.05|300.85|298.05|300.52|297.72|0
1643786020000|2022-02-02 07:13:40|300.77|297.97|300.68|297.88|300.93|298.13|300.68|297.88|0
1643786030000|2022-02-02 07:13:50|300.61|297.81|300.52|297.72|300.61|297.81|300.52|297.72|0
1643786040000|2022-02-02 07:14:00|300.68|297.88|300.84|298.04|300.84|298.04|300.52|297.72|0
1643786050000|2022-02-02 07:14:10|300.77|297.97|300.84|298.04|300.84|298.04|300.68|297.88|0
1643786060000|2022-02-02 07:14:20|300.77|297.97|300.68|297.88|300.77|297.97|300.68|297.88|0
1643786080000|2022-02-02 07:14:40|300.52|297.72|300.52|297.72|300.52|297.72|300.44|297.64|0
1643786090000|2022-02-02 07:14:50|300.36|297.56|300.36|297.56|300.36|297.56|300.36|297.56|0
1643786100000|2022-02-02 07:15:00|300.28|297.48|300.2|297.4|300.28|297.48|300.2|297.4|0
1643786110000|2022-02-02 07:15:10|300.52|297.72|300.03|297.23|300.52|297.72|300.03|297.23|0
1643786120000|2022-02-02 07:15:20|299.87|297.07|299.87|297.07|299.87|297.07|299.87|297.07|0
1643786130000|2022-02-02 07:15:30|299.71|296.91|299.71|296.91|299.71|296.91|299.71|296.91|0
1643786140000|2022-02-02 07:15:40|299.87|297.07|299.87|297.07|299.87|297.07|299.87|297.07|0
1643786150000|2022-02-02 07:15:50|300.03|297.23|299.96|297.16|300.03|297.23|299.87|297.07|0
1643786160000|2022-02-02 07:16:00|300.03|297.23|300.03|297.23|300.03|297.23|299.96|297.16|0
1643786170000|2022-02-02 07:16:10|299.96|297.16|300.36|297.56|300.36|297.56|299.96|297.16|0
1643786180000|2022-02-02 07:16:20|300.28|297.48|300.28|297.48|300.28|297.48|300.28|297.48|0
1643786190000|2022-02-02 07:16:30|300.2|297.4|300.36|297.56|300.36|297.56|300.2|297.4|0
1643786200000|2022-02-02 07:16:40|300.28|297.48|300.36|297.56|300.36|297.56|300.28|297.48|0
1643786210000|2022-02-02 07:16:50|300.52|297.72|300.2|297.4|300.52|297.72|300.2|297.4|0
1643786220000|2022-02-02 07:17:00|300.36|297.56|300.2|297.4|300.36|297.56|300.2|297.4|0
1643786230000|2022-02-02 07:17:10|300.12|297.32|300.2|297.4|300.2|297.4|300.12|297.32|0
1643786240000|2022-02-02 07:17:20|300.03|297.23|300.03|297.23|300.03|297.23|300.03|297.23|0
1643786260000|2022-02-02 07:17:40|300.2|297.4|300.2|297.4|300.36|297.56|300.2|297.4|0
1643786270000|2022-02-02 07:17:50|300.28|297.48|300.2|297.4|300.28|297.48|300.2|297.4|0
1643786280000|2022-02-02 07:18:00|300.36|297.56|300.03|297.23|300.36|297.56|300.03|297.23|0
1643786290000|2022-02-02 07:18:10|299.96|297.16|300.03|297.23|300.03|297.23|299.87|297.07|0
1643786300000|2022-02-02 07:18:20|300.2|297.4|300.2|297.4|300.28|297.48|300.2|297.4|0
1643786310000|2022-02-02 07:18:30|300.03|297.23|300.03|297.23|300.03|297.23|300.03|297.23|0
1643786320000|2022-02-02 07:18:40|300.12|297.32|300.03|297.23|300.12|297.32|300.03|297.23|0
1643786330000|2022-02-02 07:18:50|299.96|297.16|300.12|297.32|300.12|297.32|299.96|297.16|0
1643786340000|2022-02-02 07:19:00|300.2|297.4|300.2|297.4|300.2|297.4|300.2|297.4|0
1643786350000|2022-02-02 07:19:10|300.12|297.32|300.03|297.23|300.12|297.32|300.03|297.23|0
1643786360000|2022-02-02 07:19:20|299.87|297.07|299.87|297.07|299.87|297.07|299.87|297.07|0
1643786370000|2022-02-02 07:19:30|299.71|296.91|299.71|296.91|299.71|296.91|299.71|296.91|0
1643786390000|2022-02-02 07:19:50|299.55|296.75|299.55|296.75|299.55|296.75|299.55|296.75|0
1643786400000|2022-02-02 07:20:00|299.39|296.59|299.55|296.75|299.55|296.75|299.22|296.42|0
1643786410000|2022-02-02 07:20:10|299.39|296.59|299.47|296.67|299.55|296.75|299.39|296.59|0
1643786420000|2022-02-02 07:20:20|299.55|296.75|299.47|296.67|299.55|296.75|299.47|296.67|0
1643786430000|2022-02-02 07:20:30|299.55|296.75|299.71|296.91|299.71|296.91|299.55|296.75|0
1643786450000|2022-02-02 07:20:50|299.63|296.83|299.63|296.83|299.63|296.83|299.63|296.83|0
1643786460000|2022-02-02 07:21:00|299.87|297.07|300.03|297.23|300.03|297.23|299.87|297.07|0
1643786470000|2022-02-02 07:21:10|300.19|297.39|300.12|297.32|300.19|297.39|300.12|297.32|0
1643786480000|2022-02-02 07:21:20|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1643786490000|2022-02-02 07:21:30|300.03|297.23|300.03|297.23|300.19|297.39|300.03|297.23|0
1643786500000|2022-02-02 07:21:40|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1643786510000|2022-02-02 07:21:50|300.03|297.23|299.39|296.59|300.03|297.23|299.39|296.59|0
1643786520000|2022-02-02 07:22:00|299.47|296.67|299.55|296.75|299.55|296.75|299.39|296.59|0
1643786530000|2022-02-02 07:22:10|299.71|296.91|299.87|297.07|299.87|297.07|299.71|296.91|0
1643786540000|2022-02-02 07:22:20|300.03|297.23|300.03|297.23|300.03|297.23|299.95|297.15|0
1643786550000|2022-02-02 07:22:30|299.79|296.99|299.79|296.99|299.79|296.99|299.79|296.99|0
1643786560000|2022-02-02 07:22:40|299.71|296.91|299.55|296.75|299.71|296.91|299.55|296.75|0
1643786570000|2022-02-02 07:22:50|299.71|296.91|299.87|297.07|299.87|297.07|299.71|296.91|0
1643786580000|2022-02-02 07:23:00|299.95|297.15|300.03|297.23|300.03|297.23|299.87|297.07|0
1643786600000|2022-02-02 07:23:20|300.19|297.39|300.03|297.23|300.19|297.39|300.03|297.23|0
1643786610000|2022-02-02 07:23:30|299.87|297.07|299.71|296.91|299.87|297.07|299.71|296.91|0
1643786620000|2022-02-02 07:23:40|299.55|296.75|299.71|296.91|299.71|296.91|299.55|296.75|0
1643786630000|2022-02-02 07:23:50|299.55|296.75|299.55|296.75|299.55|296.75|299.55|296.75|0
1643786640000|2022-02-02 07:24:00|299.87|297.07|299.71|296.91|299.87|297.07|299.63|296.83|0
1643786650000|2022-02-02 07:24:10|299.55|296.75|299.55|296.75|299.55|296.75|299.55|296.75|0
1643786660000|2022-02-02 07:24:20|299.79|296.99|299.79|296.99|299.79|296.99|299.79|296.99|0
1643786670000|2022-02-02 07:24:30|299.71|296.91|299.71|296.91|299.87|297.07|299.71|296.91|0
1643786680000|2022-02-02 07:24:40|300.03|297.23|299.71|296.91|300.03|297.23|299.71|296.91|0
1643786700000|2022-02-02 07:25:00|299.63|296.83|299.87|297.07|299.87|297.07|299.63|296.83|0
1643786740000|2022-02-02 07:25:40|299.71|296.91|299.71|296.91|299.71|296.91|299.71|296.91|0
1643786750000|2022-02-02 07:25:50|299.55|296.75|299.38|296.58|299.55|296.75|299.38|296.58|0
1643786760000|2022-02-02 07:26:00|299.22|296.42|299.22|296.42|299.22|296.42|299.14|296.34|0
1643786770000|2022-02-02 07:26:10|299.06|296.26|299.06|296.26|299.06|296.26|299.06|296.26|0
1643786780000|2022-02-02 07:26:20|299.22|296.42|299.38|296.58|299.38|296.58|299.22|296.42|0
1643786790000|2022-02-02 07:26:30|299.31|296.51|299.22|296.42|299.31|296.51|299.22|296.42|0
1643786800000|2022-02-02 07:26:40|299.31|296.51|299.22|296.42|299.31|296.51|299.22|296.42|0
1643786810000|2022-02-02 07:26:50|298.9|296.1|298.74|295.94|298.9|296.1|298.74|295.94|0
1643786820000|2022-02-02 07:27:00|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1643786830000|2022-02-02 07:27:10|299.38|296.58|299.38|296.58|299.38|296.58|299.22|296.42|0
1643786840000|2022-02-02 07:27:20|299.54|296.74|299.87|297.07|300.19|297.39|299.54|296.74|0
1643786850000|2022-02-02 07:27:30|300.03|297.23|299.54|296.74|300.03|297.23|299.54|296.74|0
1643786860000|2022-02-02 07:27:40|299.38|296.58|299.54|296.74|299.54|296.74|299.22|296.42|0
1643786870000|2022-02-02 07:27:50|299.63|296.83|299.38|296.58|299.63|296.83|299.38|296.58|0
1643786880000|2022-02-02 07:28:00|299.3|296.5|299.14|296.34|299.3|296.5|299.14|296.34|0
1643786890000|2022-02-02 07:28:10|299.22|296.42|299.22|296.42|299.22|296.42|299.22|296.42|0
1643786900000|2022-02-02 07:28:20|299.3|296.5|299.22|296.42|299.3|296.5|299.22|296.42|0
1643786910000|2022-02-02 07:28:30|299.3|296.5|298.74|295.94|299.3|296.5|298.74|295.94|0
1643786920000|2022-02-02 07:28:40|298.57|295.77|298.57|295.77|298.57|295.77|298.57|295.77|0
1643786940000|2022-02-02 07:29:00|298.41|295.61|298.74|295.94|298.74|295.94|298.41|295.61|0
1643786950000|2022-02-02 07:29:10|298.66|295.86|298.57|295.77|298.66|295.86|298.57|295.77|0
1643786960000|2022-02-02 07:29:20|298.74|295.94|298.74|295.94|298.74|295.94|298.74|295.94|0
1643786970000|2022-02-02 07:29:30|298.57|295.77|298.57|295.77|298.57|295.77|298.41|295.61|0
1643786980000|2022-02-02 07:29:40|298.41|295.61|298.41|295.61|298.41|295.61|298.25|295.45|0
1643786990000|2022-02-02 07:29:50|298.57|295.77|298.57|295.77|298.57|295.77|298.5|295.7|0
1643787000000|2022-02-02 07:30:00|298.74|295.94|298.9|296.1|298.9|296.1|298.66|295.86|0
1643787010000|2022-02-02 07:30:10|298.98|296.18|298.82|296.02|298.98|296.18|298.82|296.02|0
1643787020000|2022-02-02 07:30:20|298.9|296.1|298.74|295.94|298.9|296.1|298.74|295.94|0
1643787030000|2022-02-02 07:30:30|298.9|296.1|298.9|296.1|298.9|296.1|298.74|295.94|0
1643787040000|2022-02-02 07:30:40|298.66|295.86|298.82|296.02|298.82|296.02|298.66|295.86|0
1643787050000|2022-02-02 07:30:50|298.74|295.94|298.57|295.77|298.74|295.94|298.57|295.77|0
1643787060000|2022-02-02 07:31:00|298.74|295.94|298.74|295.94|298.74|295.94|298.57|295.77|0
1643787070000|2022-02-02 07:31:10|298.57|295.77|298.41|295.61|298.57|295.77|298.41|295.61|0
1643787080000|2022-02-02 07:31:20|298.25|295.45|298.41|295.61|298.41|295.61|298.25|295.45|0
1643787090000|2022-02-02 07:31:30|298.25|295.45|297.77|294.97|298.25|295.45|297.77|294.97|0
1643787100000|2022-02-02 07:31:40|297.93|295.13|297.93|295.13|297.93|295.13|297.93|295.13|0
1643787110000|2022-02-02 07:31:50|297.85|295.05|297.77|294.97|297.93|295.13|297.77|294.97|0
1643787120000|2022-02-02 07:32:00|297.85|295.05|297.77|294.97|297.85|295.05|297.77|294.97|0
1643787130000|2022-02-02 07:32:10|297.85|295.05|297.37|294.57|297.85|295.05|297.37|294.57|0
1643787140000|2022-02-02 07:32:20|297.61|294.81|297.61|294.81|297.61|294.81|297.61|294.81|0
1643787160000|2022-02-02 07:32:40|297.45|294.65|297.37|294.57|297.45|294.65|297.37|294.57|0
1643787170000|2022-02-02 07:32:50|297.28|294.48|297.28|294.48|297.37|294.57|297.28|294.48|0
1643787180000|2022-02-02 07:33:00|297.44|294.64|297.61|294.81|297.61|294.81|297.44|294.64|0
1643787190000|2022-02-02 07:33:10|297.77|294.97|298.57|295.77|298.57|295.77|297.77|294.97|0
1643787200000|2022-02-02 07:33:20|298.41|295.61|298.33|295.53|298.41|295.61|298.33|295.53|0
1643787210000|2022-02-02 07:33:30|298.41|295.61|298.09|295.29|298.41|295.61|298.09|295.29|0
1643787220000|2022-02-02 07:33:40|298.41|295.61|298.25|295.45|298.41|295.61|298.25|295.45|0
1643787230000|2022-02-02 07:33:50|298.33|295.53|298.33|295.53|298.33|295.53|298.33|295.53|0
1643787240000|2022-02-02 07:34:00|298.41|295.61|298.41|295.61|298.41|295.61|298.25|295.45|0
1643787250000|2022-02-02 07:34:10|298.33|295.53|298.33|295.53|298.33|295.53|298.25|295.45|0
1643787260000|2022-02-02 07:34:20|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1643787270000|2022-02-02 07:34:30|298.25|295.45|298.33|295.53|298.33|295.53|298.25|295.45|0
1643787280000|2022-02-02 07:34:40|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1643787290000|2022-02-02 07:34:50|298.57|295.77|298.57|295.77|298.57|295.77|298.57|295.77|0
1643787300000|2022-02-02 07:35:00|298.41|295.61|298.41|295.61|298.41|295.61|298.41|295.61|0
1643787310000|2022-02-02 07:35:10|298.57|295.77|298.57|295.77|298.57|295.77|298.49|295.69|0
1643787320000|2022-02-02 07:35:20|298.73|295.93|298.73|295.93|298.73|295.93|298.73|295.93|0
1643787330000|2022-02-02 07:35:30|298.89|296.09|298.89|296.09|298.89|296.09|298.89|296.09|0
1643787340000|2022-02-02 07:35:40|298.82|296.02|298.82|296.02|298.82|296.02|298.82|296.02|0
1643787350000|2022-02-02 07:35:50|299.06|296.26|299.14|296.34|299.14|296.34|299.06|296.26|0
1643787360000|2022-02-02 07:36:00|299.22|296.42|299.54|296.74|299.54|296.74|299.22|296.42|0
1643787370000|2022-02-02 07:36:10|299.7|296.9|299.7|296.9|299.7|296.9|299.54|296.74|0
1643787380000|2022-02-02 07:36:20|299.54|296.74|299.38|296.58|299.54|296.74|299.38|296.58|0
1643787390000|2022-02-02 07:36:30|299.54|296.74|299.7|296.9|299.7|296.9|299.38|296.58|0
1643787400000|2022-02-02 07:36:40|299.62|296.82|299.7|296.9|299.7|296.9|299.62|296.82|0
1643787420000|2022-02-02 07:37:00|299.86|297.06|299.54|296.74|299.86|297.06|299.54|296.74|0
1643787430000|2022-02-02 07:37:10|299.7|296.9|300.03|297.23|300.03|297.23|299.7|296.9|0
1643787480000|2022-02-02 07:38:00|300.19|297.39|300.19|297.39|300.19|297.39|300.19|297.39|0
1643787490000|2022-02-02 07:38:10|300.35|297.55|300.51|297.71|300.51|297.71|300.35|297.55|0
1643787500000|2022-02-02 07:38:20|300.67|297.87|300.51|297.71|300.67|297.87|300.51|297.71|0
1643787510000|2022-02-02 07:38:30|300.02|297.22|300.43|297.63|300.43|297.63|300.02|297.22|0
1643787520000|2022-02-02 07:38:40|300.35|297.55|300.35|297.55|300.35|297.55|300.27|297.47|0
1643787530000|2022-02-02 07:38:50|300.51|297.71|300.51|297.71|300.51|297.71|300.51|297.71|0
1643787540000|2022-02-02 07:39:00|300.59|297.79|300.51|297.71|300.59|297.79|300.51|297.71|0
1643787550000|2022-02-02 07:39:10|300.67|297.87|300.76|297.96|300.76|297.96|300.67|297.87|0
1643787560000|2022-02-02 07:39:20|300.67|297.87|300.67|297.87|300.67|297.87|300.51|297.71|0
1643787570000|2022-02-02 07:39:30|300.51|297.71|300.35|297.55|300.51|297.71|300.35|297.55|0
1643787580000|2022-02-02 07:39:40|300.27|297.47|300.19|297.39|300.27|297.47|300.19|297.39|0
1643787590000|2022-02-02 07:39:50|300.35|297.55|300.51|297.71|300.51|297.71|300.35|297.55|0
1643787600000|2022-02-02 07:40:00|300.43|297.63|300.51|297.71|300.51|297.71|300.35|297.55|0
1643787610000|2022-02-02 07:40:10|300.59|297.79|300.51|297.71|300.67|297.87|300.51|297.71|0
1643787620000|2022-02-02 07:40:20|300.35|297.55|300.27|297.47|300.35|297.55|300.27|297.47|0
1643787630000|2022-02-02 07:40:30|300.35|297.55|300.51|297.71|300.51|297.71|300.35|297.55|0
1643787640000|2022-02-02 07:40:40|300.27|297.47|300.11|297.31|300.27|297.47|300.11|297.31|0
1643787650000|2022-02-02 07:40:50|300.19|297.39|300.11|297.31|300.19|297.39|300.02|297.22|0
1643787660000|2022-02-02 07:41:00|300.02|297.22|300.02|297.22|300.02|297.22|300.02|297.22|0
1643787670000|2022-02-02 07:41:10|299.95|297.15|300.02|297.22|300.19|297.39|299.95|297.15|0
1643787680000|2022-02-02 07:41:20|299.95|297.15|299.95|297.15|299.95|297.15|299.86|297.06|0
1643787690000|2022-02-02 07:41:30|300.02|297.22|299.86|297.06|300.02|297.22|299.86|297.06|0
1643787700000|2022-02-02 07:41:40|300.02|297.22|299.86|297.06|300.02|297.22|299.86|297.06|0
1643787710000|2022-02-02 07:41:50|299.78|296.98|299.7|296.9|299.78|296.98|299.7|296.9|0
1643787720000|2022-02-02 07:42:00|300.02|297.22|299.95|297.15|300.02|297.22|299.95|297.15|0
1643787730000|2022-02-02 07:42:10|300.02|297.22|300.19|297.39|300.19|297.39|299.95|297.15|0
1643787740000|2022-02-02 07:42:20|300.35|297.55|300.35|297.55|300.35|297.55|300.35|297.55|0
1643787750000|2022-02-02 07:42:30|300.27|297.47|300.27|297.47|300.27|297.47|300.27|297.47|0
1643787760000|2022-02-02 07:42:40|300.02|297.22|299.54|296.74|300.02|297.22|299.54|296.74|0
1643787770000|2022-02-02 07:42:50|299.38|296.58|299.21|296.41|299.38|296.58|299.21|296.41|0
1643787780000|2022-02-02 07:43:00|299.3|296.5|299.38|296.58|299.46|296.66|299.3|296.5|0
1643787790000|2022-02-02 07:43:10|299.54|296.74|299.54|296.74|299.7|296.9|299.54|296.74|0
1643787800000|2022-02-02 07:43:20|299.62|296.82|299.54|296.74|299.62|296.82|299.54|296.74|0
1643787810000|2022-02-02 07:43:30|299.46|296.66|299.38|296.58|299.46|296.66|299.38|296.58|0
1643787830000|2022-02-02 07:43:50|299.54|296.74|299.38|296.58|299.54|296.74|299.38|296.58|0
1643787840000|2022-02-02 07:44:00|299.54|296.74|299.54|296.74|299.62|296.82|299.54|296.74|0
1643787850000|2022-02-02 07:44:10|299.62|296.82|299.7|296.9|299.7|296.9|299.62|296.82|0
1643787860000|2022-02-02 07:44:20|299.62|296.82|299.21|296.41|299.62|296.82|299.21|296.41|0
1643787870000|2022-02-02 07:44:30|299.05|296.25|298.89|296.09|299.14|296.34|298.89|296.09|0
1643787880000|2022-02-02 07:44:40|298.73|295.93|298.73|295.93|298.73|295.93|298.73|295.93|0
1643787890000|2022-02-02 07:44:50|298.57|295.77|298.57|295.77|298.57|295.77|298.57|295.77|0
1643787900000|2022-02-02 07:45:00|298.41|295.61|299.14|296.34|299.14|296.34|298.41|295.61|0
1643787910000|2022-02-02 07:45:10|299.21|296.41|299.54|296.74|299.54|296.74|299.21|296.41|0
1643787920000|2022-02-02 07:45:20|299.7|296.9|299.78|296.98|299.78|296.98|299.7|296.9|0
1643787930000|2022-02-02 07:45:30|299.94|297.14|300.02|297.22|300.18|297.38|299.94|297.14|0
1643787940000|2022-02-02 07:45:40|300.11|297.31|300.43|297.63|300.43|297.63|300.11|297.31|0
1643787950000|2022-02-02 07:45:50|300.35|297.55|300.27|297.47|300.51|297.71|300.27|297.47|0
1643787960000|2022-02-02 07:46:00|300.35|297.55|300.18|297.38|300.35|297.55|300.18|297.38|0
1643787970000|2022-02-02 07:46:10|299.94|297.14|300.02|297.22|300.02|297.22|299.94|297.14|0
1643787980000|2022-02-02 07:46:20|300.11|297.31|300.02|297.22|300.11|297.31|300.02|297.22|0
1643787990000|2022-02-02 07:46:30|300.11|297.31|300.18|297.38|300.18|297.38|300.11|297.31|0
1643788000000|2022-02-02 07:46:40|300.34|297.54|300.34|297.54|300.34|297.54|300.34|297.54|0
1643788010000|2022-02-02 07:46:50|300.27|297.47|300.34|297.54|300.34|297.54|300.18|297.38|0
1643788020000|2022-02-02 07:47:00|300.18|297.38|300.02|297.22|300.18|297.38|300.02|297.22|0
1643788030000|2022-02-02 07:47:10|300.18|297.38|299.86|297.06|300.18|297.38|299.86|297.06|0
1643788040000|2022-02-02 07:47:20|300.02|297.22|300.18|297.38|300.18|297.38|300.02|297.22|0
1643788050000|2022-02-02 07:47:30|300.02|297.22|300.11|297.31|300.11|297.31|300.02|297.22|0
1643788060000|2022-02-02 07:47:40|300.18|297.38|299.86|297.06|300.18|297.38|299.86|297.06|0
1643788070000|2022-02-02 07:47:50|299.7|296.9|299.7|296.9|299.7|296.9|299.7|296.9|0
1643788080000|2022-02-02 07:48:00|300.02|297.22|300.02|297.22|300.1|297.3|300.02|297.22|0
1643788090000|2022-02-02 07:48:10|300.18|297.38|300.02|297.22|300.18|297.38|300.02|297.22|0
1643788100000|2022-02-02 07:48:20|300.34|297.54|300.27|297.47|300.43|297.63|300.27|297.47|0
1643788110000|2022-02-02 07:48:30|300.43|297.63|300.34|297.54|300.59|297.79|300.34|297.54|0
1643788120000|2022-02-02 07:48:40|300.51|297.71|300.27|297.47|300.51|297.71|300.18|297.38|0
1643788130000|2022-02-02 07:48:50|300.43|297.63|300.91|298.11|300.91|298.11|300.43|297.63|0
1643788140000|2022-02-02 07:49:00|300.67|297.87|300.83|298.03|300.83|298.03|300.67|297.87|0
1643788150000|2022-02-02 07:49:10|300.99|298.19|300.99|298.19|301.15|298.35|300.99|298.19|0
1643788160000|2022-02-02 07:49:20|301.08|298.28|300.99|298.19|301.08|298.28|300.99|298.19|0
1643788170000|2022-02-02 07:49:30|301.15|298.35|301.15|298.35|301.24|298.44|301.15|298.35|0
1643788180000|2022-02-02 07:49:40|301.32|298.52|301.32|298.52|301.32|298.52|301.32|298.52|0
1643788190000|2022-02-02 07:49:50|301.56|298.76|301.32|298.52|301.56|298.76|301.32|298.52|0
1643788200000|2022-02-02 07:50:00|301.15|298.35|300.99|298.19|301.15|298.35|300.83|298.03|0
1643788210000|2022-02-02 07:50:10|300.91|298.11|300.91|298.11|300.91|298.11|300.91|298.11|0
1643788220000|2022-02-02 07:50:20|300.83|298.03|300.91|298.11|300.99|298.19|300.83|298.03|0
1643788230000|2022-02-02 07:50:30|300.83|298.03|300.99|298.19|300.99|298.19|300.83|298.03|0
1643788240000|2022-02-02 07:50:40|301.32|298.52|301.56|298.76|301.56|298.76|301.32|298.52|0
1643788250000|2022-02-02 07:50:50|301.48|298.68|301.32|298.52|301.48|298.68|301.32|298.52|0
1643788260000|2022-02-02 07:51:00|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1643788270000|2022-02-02 07:51:10|301.32|298.52|301.32|298.52|301.48|298.68|301.32|298.52|0
1643788280000|2022-02-02 07:51:20|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1643788290000|2022-02-02 07:51:30|301.48|298.68|301.24|298.44|301.48|298.68|301.24|298.44|0
1643788300000|2022-02-02 07:51:40|301.15|298.35|301.4|298.6|301.4|298.6|301.15|298.35|0
1643788310000|2022-02-02 07:51:50|301.32|298.52|301.32|298.52|301.32|298.52|301.32|298.52|0
1643788320000|2022-02-02 07:52:00|301.15|298.35|301.15|298.35|301.15|298.35|301.15|298.35|0
1643788330000|2022-02-02 07:52:10|301.32|298.52|301.31|298.51|301.32|298.52|301.31|298.51|0
1643788340000|2022-02-02 07:52:20|301.24|298.44|301.31|298.51|301.31|298.51|301.24|298.44|0
1643788350000|2022-02-02 07:52:30|301.24|298.44|301.24|298.44|301.24|298.44|301.24|298.44|0
1643788360000|2022-02-02 07:52:40|301.15|298.35|301.15|298.35|301.15|298.35|301.15|298.35|0
1643788370000|2022-02-02 07:52:50|300.99|298.19|300.99|298.19|300.99|298.19|300.83|298.03|0
1643788390000|2022-02-02 07:53:10|300.91|298.11|300.91|298.11|300.91|298.11|300.91|298.11|0
1643788400000|2022-02-02 07:53:20|300.83|298.03|300.83|298.03|300.91|298.11|300.83|298.03|0
1643788410000|2022-02-02 07:53:30|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1643788420000|2022-02-02 07:53:40|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1643788430000|2022-02-02 07:53:50|300.75|297.95|300.83|298.03|300.83|298.03|300.75|297.95|0
1643788440000|2022-02-02 07:54:00|300.99|298.19|300.67|297.87|300.99|298.19|300.67|297.87|0
1643788450000|2022-02-02 07:54:10|300.75|297.95|300.83|298.03|300.83|298.03|300.75|297.95|0
1643788460000|2022-02-02 07:54:20|300.67|297.87|300.83|298.03|300.83|298.03|300.67|297.87|0
1643788470000|2022-02-02 07:54:30|300.67|297.87|300.83|298.03|300.83|298.03|300.67|297.87|0
1643788480000|2022-02-02 07:54:40|300.99|298.19|300.83|298.03|300.99|298.19|300.83|298.03|0
1643788490000|2022-02-02 07:54:50|300.91|298.11|301.07|298.27|301.07|298.27|300.91|298.11|0
1643788500000|2022-02-02 07:55:00|300.99|298.19|301.15|298.35|301.24|298.44|300.99|298.19|0
1643788510000|2022-02-02 07:55:10|301.24|298.44|301.31|298.51|301.31|298.51|301.24|298.44|0
1643788520000|2022-02-02 07:55:20|301.15|298.35|301.15|298.35|301.24|298.44|301.15|298.35|0
1643788530000|2022-02-02 07:55:30|300.83|298.03|300.99|298.19|300.99|298.19|300.83|298.03|0
1643788550000|2022-02-02 07:55:50|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1643788560000|2022-02-02 07:56:00|300.75|297.95|300.75|297.95|300.75|297.95|300.75|297.95|0
1643788570000|2022-02-02 07:56:10|300.99|298.19|301.15|298.35|301.15|298.35|300.99|298.19|0
1643788580000|2022-02-02 07:56:20|300.99|298.19|301.07|298.27|301.07|298.27|300.99|298.19|0
1643788590000|2022-02-02 07:56:30|301.15|298.35|301.15|298.35|301.15|298.35|301.15|298.35|0
1643788610000|2022-02-02 07:56:50|301.24|298.44|301.15|298.35|301.24|298.44|301.15|298.35|0
1643788620000|2022-02-02 07:57:00|300.99|298.19|300.99|298.19|301.15|298.35|300.99|298.19|0
1643788630000|2022-02-02 07:57:10|301.15|298.35|301.15|298.35|301.15|298.35|301.15|298.35|0
1643788640000|2022-02-02 07:57:20|300.99|298.19|300.99|298.19|301.15|298.35|300.99|298.19|0
1643788650000|2022-02-02 07:57:30|301.07|298.27|301.07|298.27|301.07|298.27|300.99|298.19|0
1643788660000|2022-02-02 07:57:40|301.15|298.35|300.99|298.19|301.15|298.35|300.99|298.19|0
1643788680000|2022-02-02 07:58:00|301.15|298.35|301.15|298.35|301.15|298.35|301.15|298.35|0
1643788690000|2022-02-02 07:58:10|300.99|298.19|300.83|298.03|301.07|298.27|300.83|298.03|0
1643788700000|2022-02-02 07:58:20|300.91|298.11|300.99|298.19|300.99|298.19|300.91|298.11|0
1643788720000|2022-02-02 07:58:40|300.91|298.11|300.99|298.19|300.99|298.19|300.91|298.11|0
1643788730000|2022-02-02 07:58:50|300.83|298.03|300.99|298.19|300.99|298.19|300.83|298.03|0
1643788740000|2022-02-02 07:59:00|300.83|298.03|300.99|298.19|300.99|298.19|300.83|298.03|0
1643788750000|2022-02-02 07:59:10|300.83|298.03|300.83|298.03|300.83|298.03|300.83|298.03|0
1643788760000|2022-02-02 07:59:20|300.75|297.95|300.83|298.03|300.83|298.03|300.66|297.86|0
1643788770000|2022-02-02 07:59:30|300.66|297.86|300.91|298.11|300.99|298.19|300.66|297.86|0
1643788780000|2022-02-02 07:59:40|301.31|298.51|300.99|298.19|301.31|298.51|300.99|298.19|0
1643788790000|2022-02-02 07:59:50|301.15|298.35|301.15|298.35|301.15|298.35|300.99|298.19|0
1643788800000|2022-02-02 08:00:00|300.99|298.19|301.23|298.43|301.31|298.51|300.99|298.19|0
1643788810000|2022-02-02 08:00:10|301.31|298.51|301.64|298.84|301.64|298.84|301.31|298.51|0
1643788820000|2022-02-02 08:00:20|301.8|299|302.45|299.65|302.45|299.65|301.8|299|0
1643788830000|2022-02-02 08:00:30|302.29|299.49|302.37|299.57|302.61|299.81|302.29|299.49|0
1643788840000|2022-02-02 08:00:40|302.12|299.32|302.12|299.32|302.29|299.49|302.12|299.32|0
1643788850000|2022-02-02 08:00:50|301.96|299.16|301.47|298.67|301.96|299.16|301.15|298.35|0
1643788860000|2022-02-02 08:01:00|301.07|298.27|301.15|298.35|301.31|298.51|301.07|298.27|0
1643788870000|2022-02-02 08:01:10|301.31|298.51|301.72|298.92|301.72|298.92|301.31|298.51|0
1643788880000|2022-02-02 08:01:20|301.64|298.84|301.4|298.6|301.64|298.84|301.31|298.51|0
1643788890000|2022-02-02 08:01:30|301.8|299|302.59|299.79|304.68|301.88|301.8|299|0
1643788900000|2022-02-02 08:01:40|302.43|299.63|302.76|299.96|302.76|299.96|302.43|299.63|0
1643788910000|2022-02-02 08:01:50|302.68|299.88|303.08|300.28|303.08|300.28|302.68|299.88|0
1643788920000|2022-02-02 08:02:00|303.41|300.61|303.49|300.69|303.49|300.69|303.24|300.44|0
1643788930000|2022-02-02 08:02:10|303.41|300.61|303.08|300.28|303.41|300.61|303.08|300.28|0
1643788940000|2022-02-02 08:02:20|303|300.2|302.59|299.79|303.08|300.28|302.59|299.79|0
1643788950000|2022-02-02 08:02:30|302.11|299.31|302.11|299.31|302.11|299.31|301.94|299.14|0
1643788960000|2022-02-02 08:02:40|301.94|299.14|300.97|298.17|301.94|299.14|300.97|298.17|0
1643788970000|2022-02-02 08:02:50|300.81|298.01|300.97|298.17|300.97|298.17|300.81|298.01|0
1643788980000|2022-02-02 08:03:00|301.13|298.33|301.13|298.33|301.13|298.33|300.65|297.85|0
1643788990000|2022-02-02 08:03:10|300.81|298.01|301.13|298.33|301.13|298.33|300.81|298.01|0
1643789000000|2022-02-02 08:03:20|301.46|298.66|301.86|299.06|301.94|299.14|301.46|298.66|0
1643789010000|2022-02-02 08:03:30|302.19|299.39|302.27|299.47|302.27|299.47|302.03|299.23|0
1643789020000|2022-02-02 08:03:40|302.1|299.3|302.1|299.3|302.27|299.47|302.1|299.3|0
1643789030000|2022-02-02 08:03:50|302.19|299.39|302.19|299.39|302.19|299.39|301.94|299.14|0
1643789040000|2022-02-02 08:04:00|302.1|299.3|302.43|299.63|302.43|299.63|302.1|299.3|0
1643789050000|2022-02-02 08:04:10|302.1|299.3|302.68|299.88|302.68|299.88|302.1|299.3|0
1643789060000|2022-02-02 08:04:20|302.59|299.79|302.43|299.63|302.59|299.79|302.35|299.55|0
1643789070000|2022-02-02 08:04:30|302.59|299.79|302.59|299.79|302.59|299.79|302.43|299.63|0
1643789080000|2022-02-02 08:04:40|302.68|299.88|302.75|299.95|302.92|300.12|302.68|299.88|0
1643789090000|2022-02-02 08:04:50|302.59|299.79|302.59|299.79|302.75|299.95|302.59|299.79|0
1643789100000|2022-02-02 08:05:00|302.78|300.58|302.62|300.42|302.78|300.58|302.62|300.42|0
1643789110000|2022-02-02 08:05:10|302.54|300.34|302.94|300.74|302.94|300.74|302.54|300.34|0
1643789120000|2022-02-02 08:05:20|302.78|300.58|302.94|300.74|302.94|300.74|302.78|300.58|0
1643789130000|2022-02-02 08:05:30|302.86|300.66|302.78|300.58|302.94|300.74|302.78|300.58|0
1643789140000|2022-02-02 08:05:40|302.94|300.74|302.78|300.58|303.1|300.9|302.78|300.58|0
1643789150000|2022-02-02 08:05:50|302.62|300.42|302.62|300.42|302.62|300.42|302.54|300.34|0
1643789160000|2022-02-02 08:06:00|302.45|300.25|302.38|300.18|302.54|300.34|302.38|300.18|0
1643789170000|2022-02-02 08:06:10|302.21|300.01|301.48|299.28|302.21|300.01|301.48|299.28|0
1643789180000|2022-02-02 08:06:20|301.32|299.12|301.16|298.96|301.32|299.12|301.16|298.96|0
1643789190000|2022-02-02 08:06:30|301.32|299.12|301.15|298.95|301.32|299.12|301.15|298.95|0
1643789200000|2022-02-02 08:06:40|300.83|298.63|300.43|298.23|300.99|298.79|300.43|298.23|0
1643789210000|2022-02-02 08:06:50|300.59|298.39|300.99|298.79|301.15|298.95|300.59|298.39|0
1643789220000|2022-02-02 08:07:00|301.15|298.95|300.83|298.63|301.15|298.95|300.83|298.63|0
1643789230000|2022-02-02 08:07:10|300.99|298.79|300.99|298.79|300.99|298.79|300.67|298.47|0
1643789240000|2022-02-02 08:07:20|300.67|298.47|300.51|298.31|300.67|298.47|300.51|298.31|0
1643789250000|2022-02-02 08:07:30|300.59|298.39|300.83|298.63|300.83|298.63|300.51|298.31|0
1643789260000|2022-02-02 08:07:40|301.08|298.88|301.15|298.95|301.15|298.95|301.08|298.88|0
1643789270000|2022-02-02 08:07:50|301.08|298.88|301.32|299.12|301.32|299.12|301.08|298.88|0
1643789280000|2022-02-02 08:08:00|301.48|299.28|300.83|298.63|301.64|299.44|300.83|298.63|0
1643789290000|2022-02-02 08:08:10|300.99|298.79|301.32|299.12|301.32|299.12|300.99|298.79|0
1643789300000|2022-02-02 08:08:20|301.24|299.04|301.48|299.28|301.48|299.28|301.24|299.04|0
1643789310000|2022-02-02 08:08:30|301.64|299.44|301.56|299.36|301.64|299.44|301.48|299.28|0
1643789320000|2022-02-02 08:08:40|301.64|299.44|301.8|299.6|301.97|299.77|301.64|299.44|0
1643789330000|2022-02-02 08:08:50|301.97|299.77|301.8|299.6|301.97|299.77|301.8|299.6|0
1643789340000|2022-02-02 08:09:00|301.64|299.44|301.64|299.44|301.64|299.44|301.64|299.44|0
1643789350000|2022-02-02 08:09:10|301.32|299.12|300.43|298.23|301.32|299.12|300.43|298.23|0
1643789360000|2022-02-02 08:09:20|300.02|297.82|300.27|298.07|300.27|298.07|300.02|297.82|0
1643789370000|2022-02-02 08:09:30|300.18|297.98|300.67|298.47|300.67|298.47|300.18|297.98|0
1643789380000|2022-02-02 08:09:40|300.59|298.39|300.83|298.63|300.83|298.63|300.59|298.39|0
1643789390000|2022-02-02 08:09:50|300.75|298.55|300.83|298.63|300.83|298.63|300.67|298.47|0
1643789400000|2022-02-02 08:10:00|300.75|298.55|300.67|298.47|300.83|298.63|300.67|298.47|0
1643789410000|2022-02-02 08:10:10|300.91|298.71|300.75|298.55|300.91|298.71|300.75|298.55|0
1643789420000|2022-02-02 08:10:20|300.67|298.47|300.83|298.63|300.91|298.71|300.67|298.47|0
1643789430000|2022-02-02 08:10:30|300.99|298.79|300.99|298.79|300.99|298.79|300.91|298.71|0
1643789440000|2022-02-02 08:10:40|301.08|298.88|301.15|298.95|301.15|298.95|300.83|298.63|0
1643789450000|2022-02-02 08:10:50|300.99|298.79|300.83|298.63|301.15|298.95|300.83|298.63|0
1643789460000|2022-02-02 08:11:00|300.99|298.79|300.75|298.55|300.99|298.79|300.75|298.55|0
1643789470000|2022-02-02 08:11:10|300.43|298.23|300.18|297.98|300.43|298.23|300.1|297.9|0
1643789480000|2022-02-02 08:11:20|299.94|297.74|300.34|298.14|300.34|298.14|299.86|297.66|0
1643789490000|2022-02-02 08:11:30|300.67|298.47|300.5|298.3|300.67|298.47|300.5|298.3|0
1643789500000|2022-02-02 08:11:40|300.67|298.47|300.83|298.63|300.91|298.71|300.67|298.47|0
1643789510000|2022-02-02 08:11:50|300.91|298.71|300.99|298.79|300.99|298.79|300.83|298.63|0
1643789520000|2022-02-02 08:12:00|301.15|298.95|301.15|298.95|301.31|299.11|301.15|298.95|0
1643789530000|2022-02-02 08:12:10|301.07|298.87|300.99|298.79|301.31|299.11|300.99|298.79|0
1643789540000|2022-02-02 08:12:20|300.83|298.63|300.67|298.47|300.83|298.63|300.67|298.47|0
1643789550000|2022-02-02 08:12:30|300.75|298.55|300.75|298.55|300.75|298.55|300.75|298.55|0
1643789560000|2022-02-02 08:12:40|300.59|298.39|300.67|298.47|300.67|298.47|300.5|298.3|0
1643789570000|2022-02-02 08:12:50|300.75|298.55|300.99|298.79|301.07|298.87|300.75|298.55|0
1643789580000|2022-02-02 08:13:00|301.07|298.87|301.64|299.44|301.64|299.44|301.07|298.87|0
1643789590000|2022-02-02 08:13:10|301.8|299.6|301.8|299.6|301.96|299.76|301.64|299.44|0
1643789600000|2022-02-02 08:13:20|301.64|299.44|301.48|299.28|301.64|299.44|301.48|299.28|0
1643789610000|2022-02-02 08:13:30|301.56|299.36|301.64|299.44|301.64|299.44|301.56|299.36|0
1643789620000|2022-02-02 08:13:40|301.48|299.28|301.48|299.28|301.64|299.44|301.48|299.28|0
1643789630000|2022-02-02 08:13:50|301.31|299.11|301.31|299.11|301.48|299.28|301.31|299.11|0
1643789640000|2022-02-02 08:14:00|301.15|298.95|301.31|299.11|301.48|299.28|301.15|298.95|0
1643789650000|2022-02-02 08:14:10|301.48|299.28|301.48|299.28|301.48|299.28|301.48|299.28|0
1643789660000|2022-02-02 08:14:20|301.4|299.2|301.15|298.95|301.48|299.28|301.15|298.95|0
1643789670000|2022-02-02 08:14:30|300.99|298.79|300.99|298.79|301.07|298.87|300.99|298.79|0
1643789680000|2022-02-02 08:14:40|301.15|298.95|301.15|298.95|301.15|298.95|301.15|298.95|0
1643789690000|2022-02-02 08:14:50|301.07|298.87|300.83|298.63|301.07|298.87|300.83|298.63|0
1643789700000|2022-02-02 08:15:00|300.99|298.79|300.99|298.79|300.99|298.79|300.99|298.79|0
1643789710000|2022-02-02 08:15:10|300.83|298.63|300.99|298.79|300.99|298.79|300.83|298.63|0
1643789720000|2022-02-02 08:15:20|301.07|298.87|301.15|298.95|301.15|298.95|301.07|298.87|0
1643789730000|2022-02-02 08:15:30|300.99|298.79|300.99|298.79|301.07|298.87|300.99|298.79|0
1643789740000|2022-02-02 08:15:40|300.83|298.63|301.07|298.87|301.15|298.95|300.83|298.63|0
1643789750000|2022-02-02 08:15:50|300.99|298.79|300.66|298.46|300.99|298.79|300.66|298.46|0
1643789760000|2022-02-02 08:16:00|301.07|298.87|301.48|299.28|301.48|299.28|301.07|298.87|0
1643789770000|2022-02-02 08:16:10|301.56|299.36|301.4|299.2|301.56|299.36|301.4|299.2|0
1643789780000|2022-02-02 08:16:20|301.48|299.28|301.48|299.28|301.48|299.28|301.48|299.28|0
1643789790000|2022-02-02 08:16:30|301.15|298.95|301.23|299.03|301.23|299.03|301.15|298.95|0
1643789800000|2022-02-02 08:16:40|301.31|299.11|301.31|299.11|301.31|299.11|301.31|299.11|0
1643789810000|2022-02-02 08:16:50|301.4|299.2|301.64|299.44|301.64|299.44|301.4|299.2|0
1643789820000|2022-02-02 08:17:00|301.8|299.6|301.8|299.6|301.8|299.6|301.8|299.6|0
1643789830000|2022-02-02 08:17:10|301.72|299.52|301.64|299.44|301.72|299.52|301.47|299.27|0
1643789840000|2022-02-02 08:17:20|301.96|299.76|301.8|299.6|302.12|299.92|301.8|299.6|0
1643789850000|2022-02-02 08:17:30|301.96|299.76|301.8|299.6|301.96|299.76|301.64|299.44|0
1643789860000|2022-02-02 08:17:40|301.72|299.52|301.8|299.6|301.96|299.76|301.72|299.52|0
1643789870000|2022-02-02 08:17:50|301.72|299.52|301.96|299.76|301.96|299.76|301.64|299.44|0
1643789880000|2022-02-02 08:18:00|302.12|299.92|302.12|299.92|302.12|299.92|301.96|299.76|0
1643789890000|2022-02-02 08:18:10|302.21|300.01|302.12|299.92|302.21|300.01|302.12|299.92|0
1643789900000|2022-02-02 08:18:20|301.96|299.76|301.96|299.76|302.05|299.85|301.8|299.6|0
1643789910000|2022-02-02 08:18:30|302.05|299.85|301.88|299.68|302.05|299.85|301.88|299.68|0
1643789920000|2022-02-02 08:18:40|301.8|299.6|301.64|299.44|301.8|299.6|301.64|299.44|0
1643789930000|2022-02-02 08:18:50|301.8|299.6|302.29|300.09|302.29|300.09|301.8|299.6|0
1643789940000|2022-02-02 08:19:00|302.21|300.01|302.45|300.25|302.45|300.25|302.21|300.01|0
1643789950000|2022-02-02 08:19:10|302.61|300.41|302.77|300.57|302.77|300.57|302.61|300.41|0
1643789960000|2022-02-02 08:19:20|302.94|300.74|302.77|300.57|302.94|300.74|302.77|300.57|0
1643789970000|2022-02-02 08:19:30|302.94|300.74|302.77|300.57|302.94|300.74|302.77|300.57|0
1643789980000|2022-02-02 08:19:40|302.94|300.74|302.94|300.74|303.1|300.9|302.94|300.74|0
1643789990000|2022-02-02 08:19:50|302.86|300.66|302.77|300.57|302.86|300.66|302.77|300.57|0
1643790000000|2022-02-02 08:20:00|302.61|300.41|302.61|300.41|302.77|300.57|302.61|300.41|0
1643790010000|2022-02-02 08:20:10|301.96|299.76|302.28|300.08|302.28|300.08|301.96|299.76|0
1643790020000|2022-02-02 08:20:20|301.96|299.76|301.96|299.76|301.96|299.76|301.96|299.76|0
1643790030000|2022-02-02 08:20:30|302.12|299.92|301.88|299.68|302.12|299.92|301.88|299.68|0
1643790040000|2022-02-02 08:20:40|301.64|299.44|301.15|298.95|301.64|299.44|301.15|298.95|0
1643790050000|2022-02-02 08:20:50|301.23|299.03|301.07|298.87|301.23|299.03|301.07|298.87|0
1643790060000|2022-02-02 08:21:00|301.23|299.03|300.99|298.79|301.23|299.03|300.99|298.79|0
1643790070000|2022-02-02 08:21:10|300.82|298.62|300.99|298.79|300.99|298.79|300.82|298.62|0
1643790080000|2022-02-02 08:21:20|301.15|298.95|301.07|298.87|301.15|298.95|301.07|298.87|0
1643790090000|2022-02-02 08:21:30|301.15|298.95|301.23|299.03|301.23|299.03|301.15|298.95|0
1643790100000|2022-02-02 08:21:40|301.07|298.87|300.82|298.62|301.07|298.87|300.82|298.62|0
1643790110000|2022-02-02 08:21:50|300.91|298.71|300.99|298.79|301.15|298.95|300.91|298.71|0
1643790120000|2022-02-02 08:22:00|301.15|298.95|301.31|299.11|301.31|299.11|301.15|298.95|0
1643790130000|2022-02-02 08:22:10|301.15|298.95|301.23|299.03|301.31|299.11|301.15|298.95|0
1643790140000|2022-02-02 08:22:20|301.15|298.95|300.99|298.79|301.15|298.95|300.99|298.79|0
1643790150000|2022-02-02 08:22:30|300.82|298.62|300.82|298.62|300.82|298.62|300.66|298.46|0
1643790160000|2022-02-02 08:22:40|300.91|298.71|301.07|298.87|301.07|298.87|300.91|298.71|0
1643790170000|2022-02-02 08:22:50|300.82|298.62|300.66|298.46|300.82|298.62|300.66|298.46|0
1643790180000|2022-02-02 08:23:00|300.75|298.55|300.18|297.98|300.75|298.55|300.18|297.98|0
1643790190000|2022-02-02 08:23:10|300.01|297.81|300.26|298.06|300.26|298.06|300.01|297.81|0
1643790200000|2022-02-02 08:23:20|300.1|297.9|300.18|297.98|300.18|297.98|300.1|297.9|0
1643790210000|2022-02-02 08:23:30|300.1|297.9|300.01|297.81|300.18|297.98|300.01|297.81|0
1643790220000|2022-02-02 08:23:40|300.1|297.9|300.01|297.81|300.1|297.9|300.01|297.81|0
1643790230000|2022-02-02 08:23:50|300.26|298.06|300.5|298.3|300.5|298.3|300.26|298.06|0
1643790240000|2022-02-02 08:24:00|300.34|298.14|300.66|298.46|300.66|298.46|300.34|298.14|0
1643790250000|2022-02-02 08:24:10|300.75|298.55|300.75|298.55|300.82|298.62|300.75|298.55|0
1643790260000|2022-02-02 08:24:20|300.66|298.46|300.66|298.46|300.66|298.46|300.34|298.14|0
1643790270000|2022-02-02 08:24:30|300.75|298.55|300.58|298.38|300.82|298.62|300.58|298.38|0
1643790280000|2022-02-02 08:24:40|300.66|298.46|301.23|299.03|301.23|299.03|300.66|298.46|0
1643790290000|2022-02-02 08:24:50|300.99|298.79|300.99|298.79|301.15|298.95|300.99|298.79|0
1643790300000|2022-02-02 08:25:00|301.07|298.87|300.98|298.78|301.07|298.87|300.98|298.78|0
1643790310000|2022-02-02 08:25:10|301.15|298.95|300.98|298.78|301.15|298.95|300.98|298.78|0
1643790320000|2022-02-02 08:25:20|300.91|298.71|301.07|298.87|301.15|298.95|300.91|298.71|0
1643790330000|2022-02-02 08:25:30|300.98|298.78|301.23|299.03|301.23|299.03|300.98|298.78|0
1643790340000|2022-02-02 08:25:40|300.98|298.78|301.07|298.87|301.07|298.87|300.98|298.78|0
1643790350000|2022-02-02 08:25:50|300.98|298.78|300.91|298.71|300.98|298.78|300.91|298.71|0
1643790360000|2022-02-02 08:26:00|300.82|298.62|300.82|298.62|300.91|298.71|300.82|298.62|0
1643790370000|2022-02-02 08:26:10|300.74|298.54|300.34|298.14|300.74|298.54|300.34|298.14|0
1643790380000|2022-02-02 08:26:20|300.1|297.9|300.1|297.9|300.1|297.9|300.01|297.81|0
1643790390000|2022-02-02 08:26:30|300.01|297.81|299.85|297.65|300.01|297.81|299.85|297.65|0
1643790400000|2022-02-02 08:26:40|300.01|297.81|300.01|297.81|300.01|297.81|300.01|297.81|0
1643790410000|2022-02-02 08:26:50|299.85|297.65|299.85|297.65|299.94|297.74|299.85|297.65|0
1643790420000|2022-02-02 08:27:00|300.01|297.81|299.85|297.65|300.01|297.81|299.85|297.65|0
1643790430000|2022-02-02 08:27:10|300.01|297.81|300.34|298.14|300.34|298.14|300.01|297.81|0
1643790450000|2022-02-02 08:27:30|300.26|298.06|300.01|297.81|300.34|298.14|300.01|297.81|0
1643790460000|2022-02-02 08:27:40|299.93|297.73|300.34|298.14|300.34|298.14|299.93|297.73|0
1643790470000|2022-02-02 08:27:50|300.17|297.97|300.5|298.3|300.5|298.3|300.17|297.97|0
1643790480000|2022-02-02 08:28:00|300.66|298.46|301.15|298.95|301.15|298.95|300.5|298.3|0
1643790490000|2022-02-02 08:28:10|300.98|298.78|300.98|298.78|300.98|298.78|300.98|298.78|0
1643790500000|2022-02-02 08:28:20|300.82|298.62|300.98|298.78|300.98|298.78|300.74|298.54|0
1643790510000|2022-02-02 08:28:30|301.15|298.95|301.15|298.95|301.15|298.95|300.91|298.71|0
1643790520000|2022-02-02 08:28:40|301.07|298.87|300.98|298.78|301.15|298.95|300.98|298.78|0
1643790530000|2022-02-02 08:28:50|300.82|298.62|301.23|299.03|301.23|299.03|300.82|298.62|0
1643790540000|2022-02-02 08:29:00|300.98|298.78|301.79|299.59|301.79|299.59|300.98|298.78|0
1643790550000|2022-02-02 08:29:10|301.96|299.76|301.88|299.68|301.96|299.76|301.88|299.68|0
1643790560000|2022-02-02 08:29:20|301.96|299.76|301.96|299.76|301.96|299.76|301.79|299.59|0
1643790570000|2022-02-02 08:29:30|301.79|299.59|301.96|299.76|301.96|299.76|301.79|299.59|0
1643790580000|2022-02-02 08:29:40|301.88|299.68|301.79|299.59|301.88|299.68|301.79|299.59|0
1643790590000|2022-02-02 08:29:50|301.88|299.68|301.88|299.68|301.96|299.76|301.88|299.68|0
1643790600000|2022-02-02 08:30:00|302.28|300.08|301.88|299.68|302.28|300.08|301.79|299.59|0
1643790610000|2022-02-02 08:30:10|301.79|299.59|302.69|300.49|302.69|300.49|301.79|299.59|0
1643790620000|2022-02-02 08:30:20|302.61|300.41|302.44|300.24|302.61|300.41|302.44|300.24|0
1643790630000|2022-02-02 08:30:30|302.37|300.17|302.53|300.33|302.61|300.41|302.37|300.17|0
1643790640000|2022-02-02 08:30:40|302.44|300.24|302.28|300.08|302.44|300.24|302.28|300.08|0
1643790650000|2022-02-02 08:30:50|302.2|300|302.44|300.24|302.44|300.24|302.2|300|0
1643790660000|2022-02-02 08:31:00|302.28|300.08|302.28|300.08|302.28|300.08|302.28|300.08|0
1643790670000|2022-02-02 08:31:10|301.88|299.68|301.96|299.76|302.12|299.92|301.88|299.68|0
1643790690000|2022-02-02 08:31:30|302.12|299.92|302.12|299.92|302.12|299.92|302.12|299.92|0
1643790700000|2022-02-02 08:31:40|301.96|299.76|301.79|299.59|301.96|299.76|301.63|299.43|0
1643790710000|2022-02-02 08:31:50|301.96|299.76|301.96|299.76|301.96|299.76|301.96|299.76|0
1643790720000|2022-02-02 08:32:00|301.63|299.43|301.63|299.43|301.63|299.43|301.63|299.43|0
1643790730000|2022-02-02 08:32:10|301.79|299.59|301.79|299.59|301.96|299.76|301.79|299.59|0
1643790740000|2022-02-02 08:32:20|301.63|299.43|300.98|298.78|301.63|299.43|300.98|298.78|0
1643790750000|2022-02-02 08:32:30|301.07|298.87|301.14|298.94|301.14|298.94|300.98|298.78|0
1643790760000|2022-02-02 08:32:40|301.07|298.87|301.39|299.19|301.47|299.27|301.07|298.87|0
1643790770000|2022-02-02 08:32:50|301.31|299.11|301.47|299.27|301.47|299.27|301.31|299.11|0
1643790780000|2022-02-02 08:33:00|301.79|299.59|301.95|299.75|301.95|299.75|301.79|299.59|0
1643790790000|2022-02-02 08:33:10|302.04|299.84|301.95|299.75|302.04|299.84|301.95|299.75|0
1643790800000|2022-02-02 08:33:20|302.12|299.92|301.95|299.75|302.12|299.92|301.79|299.59|0
1643790810000|2022-02-02 08:33:30|302.12|299.92|302.12|299.92|302.12|299.92|302.12|299.92|0
1643790820000|2022-02-02 08:33:40|301.79|299.59|301.63|299.43|301.79|299.59|301.63|299.43|0
1643790830000|2022-02-02 08:33:50|301.79|299.59|301.79|299.59|301.79|299.59|301.79|299.59|0
1643790840000|2022-02-02 08:34:00|301.95|299.75|302.12|299.92|302.12|299.92|301.95|299.75|0
1643790850000|2022-02-02 08:34:10|302.04|299.84|301.95|299.75|302.04|299.84|301.79|299.59|0
1643790860000|2022-02-02 08:34:20|302.28|300.08|302.28|300.08|302.28|300.08|302.28|300.08|0
1643790870000|2022-02-02 08:34:30|302.36|300.16|302.28|300.08|302.44|300.24|302.28|300.08|0
1643790880000|2022-02-02 08:34:40|302.44|300.24|302.44|300.24|302.44|300.24|302.44|300.24|0
1643790890000|2022-02-02 08:34:50|302.53|300.33|302.69|300.49|302.77|300.57|302.53|300.33|0
1643790900000|2022-02-02 08:35:00|302.6|300.4|302.85|300.65|302.85|300.65|302.6|300.4|0
1643790910000|2022-02-02 08:35:10|302.93|300.73|302.85|300.65|302.93|300.73|302.77|300.57|0
1643790920000|2022-02-02 08:35:20|302.77|300.57|302.93|300.73|302.93|300.73|302.77|300.57|0
1643790930000|2022-02-02 08:35:30|302.6|300.4|302.28|300.08|302.6|300.4|302.28|300.08|0
1643790940000|2022-02-02 08:35:40|302.6|300.4|302.28|300.08|302.6|300.4|302.28|300.08|0
1643790950000|2022-02-02 08:35:50|302.44|300.24|302.44|300.24|302.44|300.24|302.44|300.24|0
1643790960000|2022-02-02 08:36:00|302.53|300.33|302.44|300.24|302.6|300.4|302.44|300.24|0
1643790970000|2022-02-02 08:36:10|302.28|300.08|302.12|299.92|302.44|300.24|302.12|299.92|0
1643790980000|2022-02-02 08:36:20|301.95|299.75|302.12|299.92|302.12|299.92|301.95|299.75|0
1643790990000|2022-02-02 08:36:30|302.04|299.84|301.95|299.75|302.2|300|301.95|299.75|0
1643791000000|2022-02-02 08:36:40|302.12|299.92|302.12|299.92|302.12|299.92|301.95|299.75|0
1643791010000|2022-02-02 08:36:50|302.28|300.08|302.28|300.08|302.44|300.24|302.28|300.08|0
1643791020000|2022-02-02 08:37:00|302.12|299.92|302.44|300.24|302.44|300.24|302.12|299.92|0
1643791030000|2022-02-02 08:37:10|302.52|300.32|302.12|299.92|302.52|300.32|302.12|299.92|0
1643791050000|2022-02-02 08:37:30|301.95|299.75|302.12|299.92|302.28|300.08|301.95|299.75|0
1643791060000|2022-02-02 08:37:40|302.04|299.84|301.95|299.75|302.12|299.92|301.95|299.75|0
1643791070000|2022-02-02 08:37:50|301.71|299.51|301.47|299.27|301.71|299.51|301.47|299.27|0
1643791080000|2022-02-02 08:38:00|301.63|299.43|301.71|299.51|301.71|299.51|301.63|299.43|0
1643791090000|2022-02-02 08:38:10|301.95|299.75|302.44|300.24|302.44|300.24|301.95|299.75|0
1643791100000|2022-02-02 08:38:20|302.85|300.65|302.93|300.73|303.01|300.81|302.85|300.65|0
1643791110000|2022-02-02 08:38:30|303.09|300.89|302.76|300.56|303.09|300.89|302.76|300.56|0
1643791120000|2022-02-02 08:38:40|302.85|300.65|302.6|300.4|302.85|300.65|302.6|300.4|0
1643791130000|2022-02-02 08:38:50|302.76|300.56|302.36|300.16|302.76|300.56|302.36|300.16|0
1643791140000|2022-02-02 08:39:00|302.52|300.32|302.6|300.4|302.6|300.4|302.52|300.32|0
1643791150000|2022-02-02 08:39:10|302.44|300.24|302.52|300.32|302.52|300.32|302.44|300.24|0
1643791160000|2022-02-02 08:39:20|302.69|300.49|302.76|300.56|302.76|300.56|302.52|300.32|0
1643791170000|2022-02-02 08:39:30|302.85|300.65|303.09|300.89|303.25|301.05|302.85|300.65|0
1643791180000|2022-02-02 08:39:40|303.25|301.05|303.17|300.97|303.41|301.21|303.17|300.97|0
1643791190000|2022-02-02 08:39:50|303.41|301.21|303.83|301.63|303.83|301.63|303.41|301.21|0
1643791200000|2022-02-02 08:40:00|303.9|301.7|303.74|301.54|303.9|301.7|303.66|301.46|0
1643791220000|2022-02-02 08:40:20|303.58|301.38|303.99|301.79|303.99|301.79|303.58|301.38|0
1643791230000|2022-02-02 08:40:30|304.07|301.87|304.07|301.87|304.07|301.87|303.9|301.7|0
1643791240000|2022-02-02 08:40:40|303.74|301.54|303.74|301.54|303.74|301.54|303.66|301.46|0
1643791250000|2022-02-02 08:40:50|303.82|301.62|303.9|301.7|303.9|301.7|303.82|301.62|0
1643791260000|2022-02-02 08:41:00|303.82|301.62|304.07|301.87|304.07|301.87|303.82|301.62|0
1643791270000|2022-02-02 08:41:10|304.15|301.95|303.99|301.79|304.15|301.95|303.99|301.79|0
1643791280000|2022-02-02 08:41:20|303.9|301.7|303.66|301.46|303.99|301.79|303.58|301.38|0
1643791290000|2022-02-02 08:41:30|303.82|301.62|303.9|301.7|304.07|301.87|303.82|301.62|0
1643791300000|2022-02-02 08:41:40|303.82|301.62|303.9|301.7|303.9|301.7|303.82|301.62|0
1643791320000|2022-02-02 08:42:00|303.74|301.54|303.9|301.7|303.9|301.7|303.74|301.54|0
1643791330000|2022-02-02 08:42:10|303.82|301.62|304.23|302.03|304.23|302.03|303.82|301.62|0
1643791340000|2022-02-02 08:42:20|304.07|301.87|303.9|301.7|304.07|301.87|303.9|301.7|0
1643791350000|2022-02-02 08:42:30|303.25|301.05|303.9|301.7|303.99|301.79|303.25|301.05|0
1643791360000|2022-02-02 08:42:40|303.82|301.62|304.07|301.87|304.07|301.87|303.82|301.62|0
1643791370000|2022-02-02 08:42:50|304.15|301.95|303.74|301.54|304.15|301.95|303.74|301.54|0
1643791380000|2022-02-02 08:43:00|303.9|301.7|303.9|301.7|303.9|301.7|303.82|301.62|0
1643791390000|2022-02-02 08:43:10|303.74|301.54|303.74|301.54|303.74|301.54|303.74|301.54|0
1643791400000|2022-02-02 08:43:20|303.58|301.38|303.25|301.05|303.58|301.38|303.25|301.05|0
1643791410000|2022-02-02 08:43:30|303.41|301.21|303.09|300.89|303.41|301.21|303.09|300.89|0
1643791420000|2022-02-02 08:43:40|303.17|300.97|303.01|300.81|303.25|301.05|303.01|300.81|0
1643791430000|2022-02-02 08:43:50|302.93|300.73|303.01|300.81|303.01|300.81|302.92|300.72|0
1643791440000|2022-02-02 08:44:00|303.09|300.89|302.92|300.72|303.09|300.89|302.92|300.72|0
1643791450000|2022-02-02 08:44:10|302.6|300.4|302.76|300.56|302.76|300.56|302.6|300.4|0
1643791460000|2022-02-02 08:44:20|302.92|300.72|303.5|301.3|303.5|301.3|302.92|300.72|0
1643791470000|2022-02-02 08:44:30|303.41|301.21|303.41|301.21|303.41|301.21|303.25|301.05|0
1643791480000|2022-02-02 08:44:40|303.58|301.38|303.58|301.38|303.58|301.38|303.58|301.38|0
1643791490000|2022-02-02 08:44:50|303.41|301.21|303.41|301.21|303.41|301.21|303.41|301.21|0
1643791500000|2022-02-02 08:45:00|303.25|301.05|303.5|301.3|303.5|301.3|303.25|301.05|0
1643791510000|2022-02-02 08:45:10|303.58|301.38|303.74|301.54|303.74|301.54|303.58|301.38|0
1643791520000|2022-02-02 08:45:20|303.9|301.7|304.06|301.86|304.06|301.86|303.9|301.7|0
1643791530000|2022-02-02 08:45:30|303.9|301.7|303.41|301.21|303.9|301.7|303.41|301.21|0
1643791540000|2022-02-02 08:45:40|303.58|301.38|303.25|301.05|303.74|301.54|303.25|301.05|0
1643791550000|2022-02-02 08:45:50|303.58|301.38|303.5|301.3|303.58|301.38|303.5|301.3|0
1643791560000|2022-02-02 08:46:00|303.17|300.97|302.76|300.56|303.17|300.97|302.76|300.56|0
1643791570000|2022-02-02 08:46:10|303.25|301.05|303.33|301.13|303.41|301.21|303.25|301.05|0
1643791580000|2022-02-02 08:46:20|303.41|301.21|303.41|301.21|303.41|301.21|303.41|301.21|0
1643791590000|2022-02-02 08:46:30|303.25|301.05|303.25|301.05|303.25|301.05|303.25|301.05|0
1643791600000|2022-02-02 08:46:40|303.41|301.21|303.74|301.54|303.74|301.54|303.41|301.21|0
1643791610000|2022-02-02 08:46:50|303.9|301.7|303.66|301.46|303.9|301.7|303.57|301.37|0
1643791620000|2022-02-02 08:47:00|303.74|301.54|303.57|301.37|303.74|301.54|303.57|301.37|0
1643791630000|2022-02-02 08:47:10|303.66|301.46|303.74|301.54|303.9|301.7|303.57|301.37|0
1643791640000|2022-02-02 08:47:20|303.9|301.7|304.06|301.86|304.06|301.86|303.9|301.7|0
1643791650000|2022-02-02 08:47:30|304.23|302.03|304.06|301.86|304.23|302.03|303.98|301.78|0
1643791660000|2022-02-02 08:47:40|303.98|301.78|303.9|301.7|303.98|301.78|303.82|301.62|0
1643791670000|2022-02-02 08:47:50|303.74|301.54|303.74|301.54|303.74|301.54|303.74|301.54|0
1643791680000|2022-02-02 08:48:00|303.9|301.7|303.9|301.7|303.9|301.7|303.82|301.62|0
1643791690000|2022-02-02 08:48:10|303.82|301.62|303.74|301.54|303.82|301.62|303.74|301.54|0
1643791700000|2022-02-02 08:48:20|303.57|301.37|303.9|301.7|303.9|301.7|303.57|301.37|0
1643791710000|2022-02-02 08:48:30|303.74|301.54|303.82|301.62|303.82|301.62|303.74|301.54|0
1643791720000|2022-02-02 08:48:40|303.9|301.7|304.23|302.03|304.23|302.03|303.82|301.62|0
1643791730000|2022-02-02 08:48:50|304.06|301.86|303.98|301.78|304.06|301.86|303.9|301.7|0
1643791740000|2022-02-02 08:49:00|303.9|301.7|304.23|302.03|304.23|302.03|303.9|301.7|0
1643791750000|2022-02-02 08:49:10|304.06|301.86|304.06|301.86|304.06|301.86|304.06|301.86|0
1643791760000|2022-02-02 08:49:20|304.55|302.35|304.55|302.35|304.71|302.51|304.55|302.35|0
1643791770000|2022-02-02 08:49:30|304.71|302.51|304.71|302.51|304.71|302.51|304.71|302.51|0
1643791780000|2022-02-02 08:49:40|305.04|302.84|304.71|302.51|305.04|302.84|304.71|302.51|0
1643791790000|2022-02-02 08:49:50|304.64|302.44|305.04|302.84|305.04|302.84|304.64|302.44|0
1643791800000|2022-02-02 08:50:00|305.37|303.17|305.53|303.33|305.53|303.33|305.37|303.17|0
1643791810000|2022-02-02 08:50:10|305.37|303.17|305.2|303|305.45|303.25|305.2|303|0
1643791820000|2022-02-02 08:50:20|305.04|302.84|305.2|303|305.2|303|305.04|302.84|0
1643791830000|2022-02-02 08:50:30|305.13|302.93|305.2|303|305.2|303|305.04|302.84|0
1643791840000|2022-02-02 08:50:40|304.88|302.68|304.88|302.68|305.04|302.84|304.88|302.68|0
1643791860000|2022-02-02 08:51:00|305.04|302.84|305.13|302.93|305.13|302.93|305.04|302.84|0
1643791870000|2022-02-02 08:51:10|305.04|302.84|305.2|303|305.37|303.17|305.04|302.84|0
1643791880000|2022-02-02 08:51:20|305.37|303.17|305.69|303.49|305.69|303.49|305.37|303.17|0
1643791890000|2022-02-02 08:51:30|305.86|303.66|305.53|303.33|305.86|303.66|305.53|303.33|0
1643791900000|2022-02-02 08:51:40|305.04|302.84|305.04|302.84|305.2|303|305.04|302.84|0
1643791910000|2022-02-02 08:51:50|304.88|302.68|304.88|302.68|304.88|302.68|304.88|302.68|0
1643791920000|2022-02-02 08:52:00|305.04|302.84|304.88|302.68|305.04|302.84|304.88|302.68|0
1643791930000|2022-02-02 08:52:10|304.55|302.35|303.9|301.7|304.55|302.35|303.9|301.7|0
1643791940000|2022-02-02 08:52:20|303.74|301.54|303.57|301.37|303.74|301.54|303.49|301.29|0
1643791950000|2022-02-02 08:52:30|303.25|301.05|302.6|300.4|303.25|301.05|302.6|300.4|0
1643791960000|2022-02-02 08:52:40|302.76|300.56|302.43|300.23|302.76|300.56|302.43|300.23|0
1643791970000|2022-02-02 08:52:50|302.27|300.07|302.27|300.07|302.27|300.07|301.95|299.75|0
1643791980000|2022-02-02 08:53:00|302.6|300.4|302.76|300.56|302.76|300.56|302.43|300.23|0
1643791990000|2022-02-02 08:53:10|303.01|300.81|302.92|300.72|303.01|300.81|302.92|300.72|0
1643792000000|2022-02-02 08:53:20|302.76|300.56|302.84|300.64|302.92|300.72|302.76|300.56|0
1643792010000|2022-02-02 08:53:30|302.92|300.72|303.01|300.81|303.01|300.81|302.92|300.72|0
1643792020000|2022-02-02 08:53:40|302.92|300.72|303.01|300.81|303.08|300.88|302.92|300.72|0
1643792030000|2022-02-02 08:53:50|303.08|300.88|303.25|301.05|303.25|301.05|303.08|300.88|0
1643792040000|2022-02-02 08:54:00|303.08|300.88|303.25|301.05|303.25|301.05|303.08|300.88|0
1643792050000|2022-02-02 08:54:10|303.17|300.97|303.17|300.97|303.17|300.97|303.17|300.97|0
1643792060000|2022-02-02 08:54:20|303.25|301.05|303.73|301.53|303.9|301.7|303.25|301.05|0
1643792070000|2022-02-02 08:54:30|303.57|301.37|303.73|301.53|303.73|301.53|303.57|301.37|0
1643792080000|2022-02-02 08:54:40|303.57|301.37|303.57|301.37|303.57|301.37|303.57|301.37|0
1643792090000|2022-02-02 08:54:50|303.66|301.46|303.57|301.37|303.66|301.46|303.57|301.37|0
1643792100000|2022-02-02 08:55:00|304.63|302.43|304.63|302.43|304.63|302.43|304.55|302.35|0
1643792110000|2022-02-02 08:55:10|304.55|302.35|304.55|302.35|304.55|302.35|304.39|302.19|0
1643792120000|2022-02-02 08:55:20|304.14|301.94|304.14|301.94|304.22|302.02|304.14|301.94|0
1643792130000|2022-02-02 08:55:30|304.06|301.86|304.71|302.51|304.71|302.51|304.06|301.86|0
1643792140000|2022-02-02 08:55:40|304.63|302.43|304.55|302.35|304.71|302.51|304.55|302.35|0
1643792150000|2022-02-02 08:55:50|304.71|302.51|304.8|302.6|304.8|302.6|304.71|302.51|0
1643792160000|2022-02-02 08:56:00|304.39|302.19|304.39|302.19|304.39|302.19|304.39|302.19|0
1643792170000|2022-02-02 08:56:10|304.22|302.02|304.22|302.02|304.22|302.02|304.22|302.02|0
1643792180000|2022-02-02 08:56:20|304.06|301.86|303.9|301.7|304.06|301.86|303.73|301.53|0
1643792190000|2022-02-02 08:56:30|304.06|301.86|304.06|301.86|304.06|301.86|303.9|301.7|0
1643792200000|2022-02-02 08:56:40|303.9|301.7|303.9|301.7|303.9|301.7|303.82|301.62|0
1643792210000|2022-02-02 08:56:50|304.06|301.86|303.9|301.7|304.06|301.86|303.9|301.7|0
1643792220000|2022-02-02 08:57:00|303.82|301.62|303.73|301.53|303.82|301.62|303.73|301.53|0
1643792230000|2022-02-02 08:57:10|303.65|301.45|304.06|301.86|304.06|301.86|303.65|301.45|0
1643792240000|2022-02-02 08:57:20|304.22|302.02|304.47|302.27|304.55|302.35|304.22|302.02|0
1643792250000|2022-02-02 08:57:30|304.55|302.35|304.55|302.35|304.71|302.51|304.47|302.27|0
1643792260000|2022-02-02 08:57:40|304.63|302.43|304.63|302.43|304.63|302.43|304.63|302.43|0
1643792270000|2022-02-02 08:57:50|304.38|302.18|304.55|302.35|304.55|302.35|304.38|302.18|0
1643792280000|2022-02-02 08:58:00|304.22|302.02|304.14|301.94|304.22|302.02|304.14|301.94|0
1643792290000|2022-02-02 08:58:10|304.38|302.18|304.22|302.02|304.38|302.18|304.06|301.86|0
1643792300000|2022-02-02 08:58:20|304.31|302.11|304.22|302.02|304.31|302.11|304.06|301.86|0
1643792310000|2022-02-02 08:58:30|304.31|302.11|304.22|302.02|304.31|302.11|304.14|301.94|0
1643792320000|2022-02-02 08:58:40|304.31|302.11|304.38|302.18|304.38|302.18|304.31|302.11|0
1643792330000|2022-02-02 08:58:50|304.31|302.11|304.06|301.86|304.31|302.11|304.06|301.86|0
1643792340000|2022-02-02 08:59:00|303.98|301.78|304.06|301.86|304.06|301.86|303.9|301.7|0
1643792350000|2022-02-02 08:59:10|304.14|301.94|304.06|301.86|304.14|301.94|304.06|301.86|0
1643792360000|2022-02-02 08:59:20|303.82|301.62|304.22|302.02|304.22|302.02|303.82|301.62|0
1643792370000|2022-02-02 08:59:30|304.06|301.86|303.98|301.78|304.06|301.86|303.98|301.78|0
1643792380000|2022-02-02 08:59:40|303.82|301.62|303.57|301.37|303.82|301.62|303.57|301.37|0
1643792390000|2022-02-02 08:59:50|303.89|301.69|303.73|301.53|303.89|301.69|303.73|301.53|0
1643792400000|2022-02-02 09:00:00|303.89|301.69|303.33|301.13|303.89|301.69|303.33|301.13|0
1643792410000|2022-02-02 09:00:10|303.41|301.21|304.22|302.02|304.22|302.02|303.41|301.21|0
1643792420000|2022-02-02 09:00:20|303.89|301.69|303.33|301.13|303.89|301.69|303.33|301.13|0
1643792430000|2022-02-02 09:00:30|303.41|301.21|303.65|301.45|303.65|301.45|303.41|301.21|0
1643792440000|2022-02-02 09:00:40|303.73|301.53|303.73|301.53|303.82|301.62|303.73|301.53|0
1643792450000|2022-02-02 09:00:50|303.65|301.45|303.57|301.37|303.65|301.45|303.41|301.21|0
1643792460000|2022-02-02 09:01:00|303.41|301.21|302.92|300.72|303.41|301.21|302.92|300.72|0
1643792470000|2022-02-02 09:01:10|302.68|300.48|302.43|300.23|302.68|300.48|302.43|300.23|0
1643792480000|2022-02-02 09:01:20|302.59|300.39|302.59|300.39|302.59|300.39|302.43|300.23|0
1643792490000|2022-02-02 09:01:30|302.27|300.07|302.27|300.07|302.35|300.15|302.27|300.07|0
1643792500000|2022-02-02 09:01:40|302.43|300.23|302.27|300.07|302.51|300.31|302.27|300.07|0
1643792510000|2022-02-02 09:01:50|302.1|299.9|301.94|299.74|302.1|299.9|301.94|299.74|0
1643792520000|2022-02-02 09:02:00|301.78|299.58|301.46|299.26|301.78|299.58|301.46|299.26|0
1643792530000|2022-02-02 09:02:10|301.29|299.09|301.29|299.09|301.29|299.09|301.29|299.09|0
1643792540000|2022-02-02 09:02:20|301.46|299.26|301.46|299.26|301.46|299.26|301.46|299.26|0
1643792550000|2022-02-02 09:02:30|301.62|299.42|301.62|299.42|301.62|299.42|301.62|299.42|0
1643792560000|2022-02-02 09:02:40|301.78|299.58|302.27|300.07|302.27|300.07|301.78|299.58|0
1643792570000|2022-02-02 09:02:50|302.1|299.9|301.62|299.42|302.1|299.9|301.62|299.42|0
1643792580000|2022-02-02 09:03:00|301.78|299.58|301.45|299.25|301.78|299.58|301.45|299.25|0
1643792590000|2022-02-02 09:03:10|301.38|299.18|301.29|299.09|301.38|299.18|301.29|299.09|0
1643792600000|2022-02-02 09:03:20|301.21|299.01|301.21|299.01|301.21|299.01|301.21|299.01|0
1643792610000|2022-02-02 09:03:30|300.81|298.61|300.64|298.44|300.81|298.61|300.64|298.44|0
1643792620000|2022-02-02 09:03:40|300.48|298.28|300.73|298.53|300.73|298.53|300.48|298.28|0
1643792630000|2022-02-02 09:03:50|300.97|298.77|300.81|298.61|301.13|298.93|300.81|298.61|0
1643792640000|2022-02-02 09:04:00|300.73|298.53|300.81|298.61|300.81|298.61|300.64|298.44|0
1643792650000|2022-02-02 09:04:10|300.97|298.77|300.97|298.77|300.97|298.77|300.97|298.77|0
1643792660000|2022-02-02 09:04:20|300.89|298.69|300.81|298.61|300.97|298.77|300.81|298.61|0
1643792670000|2022-02-02 09:04:30|300.97|298.77|300.89|298.69|300.97|298.77|300.89|298.69|0
1643792680000|2022-02-02 09:04:40|300.81|298.61|300.64|298.44|300.81|298.61|300.64|298.44|0
1643792690000|2022-02-02 09:04:50|300.73|298.53|300.57|298.37|300.73|298.53|300.48|298.28|0
1643792700000|2022-02-02 09:05:00|300.48|298.28|300.48|298.28|300.64|298.44|300.48|298.28|0
1643792710000|2022-02-02 09:05:10|300.16|297.96|299.83|297.63|300.16|297.96|299.83|297.63|0
1643792720000|2022-02-02 09:05:20|299.67|297.47|299.19|296.99|299.67|297.47|299.19|296.99|0
1643792730000|2022-02-02 09:05:30|299.35|297.15|299.27|297.07|299.35|297.15|299.19|296.99|0
1643792740000|2022-02-02 09:05:40|299.19|296.99|298.87|296.67|299.19|296.99|298.7|296.5|0
1643792750000|2022-02-02 09:05:50|299.03|296.83|298.95|296.75|299.03|296.83|298.95|296.75|0
1643792760000|2022-02-02 09:06:00|299.03|296.83|298.95|296.75|299.03|296.83|298.87|296.67|0
1643792770000|2022-02-02 09:06:10|299.03|296.83|299.03|296.83|299.19|296.99|298.95|296.75|0
1643792780000|2022-02-02 09:06:20|298.87|296.67|298.7|296.5|298.87|296.67|298.7|296.5|0
1643792790000|2022-02-02 09:06:30|298.54|296.34|298.54|296.34|298.54|296.34|298.38|296.18|0
1643792800000|2022-02-02 09:06:40|298.22|296.02|298.06|295.86|298.38|296.18|298.06|295.86|0
1643792810000|2022-02-02 09:06:50|298.22|296.02|298.38|296.18|298.38|296.18|298.06|295.86|0
1643792820000|2022-02-02 09:07:00|298.54|296.34|298.38|296.18|298.54|296.34|298.38|296.18|0
1643792830000|2022-02-02 09:07:10|298.22|296.02|298.06|295.86|298.22|296.02|298.06|295.86|0
1643792840000|2022-02-02 09:07:20|298.22|296.02|298.38|296.18|298.38|296.18|298.22|296.02|0
1643792850000|2022-02-02 09:07:30|298.54|296.34|298.7|296.5|298.7|296.5|298.54|296.34|0
1643792860000|2022-02-02 09:07:40|298.54|296.34|298.54|296.34|298.7|296.5|298.54|296.34|0
1643792870000|2022-02-02 09:07:50|298.63|296.43|298.7|296.5|298.7|296.5|298.63|296.43|0
1643792880000|2022-02-02 09:08:00|298.38|296.18|298.7|296.5|298.7|296.5|298.38|296.18|0
1643792890000|2022-02-02 09:08:10|298.86|296.66|298.54|296.34|298.86|296.66|298.54|296.34|0
1643792900000|2022-02-02 09:08:20|298.38|296.18|298.54|296.34|298.54|296.34|298.38|296.18|0
1643792910000|2022-02-02 09:08:30|298.7|296.5|298.63|296.43|298.7|296.5|298.63|296.43|0
1643792920000|2022-02-02 09:08:40|298.7|296.5|298.7|296.5|298.86|296.66|298.7|296.5|0
1643792930000|2022-02-02 09:08:50|298.86|296.66|298.86|296.66|298.95|296.75|298.86|296.66|0
1643792940000|2022-02-02 09:09:00|298.7|296.5|298.7|296.5|298.7|296.5|298.7|296.5|0
1643792950000|2022-02-02 09:09:10|298.54|296.34|298.54|296.34|298.54|296.34|298.54|296.34|0
1643792960000|2022-02-02 09:09:20|298.46|296.26|298.7|296.5|298.7|296.5|298.46|296.26|0
1643792970000|2022-02-02 09:09:30|298.86|296.66|299.03|296.83|299.03|296.83|298.86|296.66|0
1643792980000|2022-02-02 09:09:40|299.02|296.82|299.02|296.82|299.02|296.82|299.02|296.82|0
1643792990000|2022-02-02 09:09:50|299.35|297.15|299.27|297.07|299.35|297.15|299.19|296.99|0
1643793000000|2022-02-02 09:10:00|299.19|296.99|299.27|297.07|299.27|297.07|299.19|296.99|0
1643793010000|2022-02-02 09:10:10|299.02|296.82|299.27|297.07|299.27|297.07|299.02|296.82|0
1643793020000|2022-02-02 09:10:20|299.35|297.15|299.35|297.15|299.51|297.31|299.35|297.15|0
1643793030000|2022-02-02 09:10:30|299.27|297.07|299.19|296.99|299.35|297.15|299.19|296.99|0
1643793040000|2022-02-02 09:10:40|299.27|297.07|299.02|296.82|299.27|297.07|299.02|296.82|0
1643793050000|2022-02-02 09:10:50|298.86|296.66|299.02|296.82|299.02|296.82|298.86|296.66|0
1643793060000|2022-02-02 09:11:00|298.86|296.66|299.02|296.82|299.02|296.82|298.86|296.66|0
1643793070000|2022-02-02 09:11:10|298.95|296.75|298.86|296.66|298.95|296.75|298.86|296.66|0
1643793080000|2022-02-02 09:11:20|298.7|296.5|298.7|296.5|298.7|296.5|298.7|296.5|0
1643793090000|2022-02-02 09:11:30|298.54|296.34|298.7|296.5|298.7|296.5|298.54|296.34|0
1643793100000|2022-02-02 09:11:40|298.54|296.34|298.38|296.18|298.62|296.42|298.38|296.18|0
1643793110000|2022-02-02 09:11:50|298.54|296.34|298.54|296.34|298.54|296.34|298.54|296.34|0
1643793130000|2022-02-02 09:12:10|298.62|296.42|298.62|296.42|298.62|296.42|298.54|296.34|0
1643793140000|2022-02-02 09:12:20|298.7|296.5|298.54|296.34|298.7|296.5|298.54|296.34|0
1643793160000|2022-02-02 09:12:40|298.7|296.5|298.54|296.34|298.7|296.5|298.54|296.34|0
1643793170000|2022-02-02 09:12:50|298.38|296.18|298.22|296.02|298.38|296.18|298.22|296.02|0
1643793180000|2022-02-02 09:13:00|297.73|295.53|297.57|295.37|297.73|295.53|297.57|295.37|0
1643793190000|2022-02-02 09:13:10|297.41|295.21|297.09|294.89|297.41|295.21|297.09|294.89|0
1643793200000|2022-02-02 09:13:20|296.93|294.73|296.93|294.73|297.09|294.89|296.93|294.73|0
1643793210000|2022-02-02 09:13:30|296.77|294.57|296.61|294.41|296.77|294.57|296.45|294.25|0
1643793220000|2022-02-02 09:13:40|296.45|294.25|296.61|294.41|296.61|294.41|296.45|294.25|0
1643793230000|2022-02-02 09:13:50|296.45|294.25|296.29|294.09|296.45|294.25|296.29|294.09|0
1643793240000|2022-02-02 09:14:00|296.13|293.93|296.29|294.09|296.29|294.09|296.13|293.93|0
1643793250000|2022-02-02 09:14:10|296.13|293.93|296.13|293.93|296.13|293.93|296.13|293.93|0
1643793260000|2022-02-02 09:14:20|296.53|294.33|296.29|294.09|296.53|294.33|296.13|293.93|0
1643793270000|2022-02-02 09:14:30|296.37|294.17|296.29|294.09|296.45|294.25|296.29|294.09|0
1643793280000|2022-02-02 09:14:40|296.13|293.93|296.21|294.01|296.29|294.09|296.13|293.93|0
1643793290000|2022-02-02 09:14:50|296.13|293.93|296.29|294.09|296.29|294.09|296.13|293.93|0
1643793300000|2022-02-02 09:15:00|296.45|294.25|296.29|294.09|296.45|294.25|296.29|294.09|0
1643793310000|2022-02-02 09:15:10|296.45|294.25|296.13|293.93|296.45|294.25|296.13|293.93|0
1643793320000|2022-02-02 09:15:20|296.21|294.01|295.8|293.6|296.21|294.01|295.8|293.6|0
1643793330000|2022-02-02 09:15:30|295.89|293.69|295.96|293.76|296.13|293.93|295.89|293.69|0
1643793340000|2022-02-02 09:15:40|296.13|293.93|296.45|294.25|296.45|294.25|296.13|293.93|0
1643793350000|2022-02-02 09:15:50|296.29|294.09|296.45|294.25|296.45|294.25|296.29|294.09|0
1643793360000|2022-02-02 09:16:00|296.37|294.17|296.69|294.49|296.69|294.49|296.37|294.17|0
1643793370000|2022-02-02 09:16:10|296.77|294.57|296.77|294.57|296.77|294.57|296.77|294.57|0
1643793380000|2022-02-02 09:16:20|296.93|294.73|296.93|294.73|296.93|294.73|296.93|294.73|0
1643793390000|2022-02-02 09:16:30|297.09|294.89|297.09|294.89|297.09|294.89|297.09|294.89|0
1643793400000|2022-02-02 09:16:40|297.41|295.21|297.09|294.89|297.41|295.21|297.09|294.89|0
1643793410000|2022-02-02 09:16:50|297.17|294.97|297.33|295.13|297.41|295.21|297.17|294.97|0
1643793420000|2022-02-02 09:17:00|297.09|294.89|297.09|294.89|297.09|294.89|297.09|294.89|0
1643793430000|2022-02-02 09:17:10|296.93|294.73|297.17|294.97|297.17|294.97|296.93|294.73|0
1643793440000|2022-02-02 09:17:20|297.09|294.89|297.41|295.21|297.41|295.21|297.09|294.89|0
1643793450000|2022-02-02 09:17:30|297.25|295.05|297.33|295.13|297.33|295.13|297.25|295.05|0
1643793460000|2022-02-02 09:17:40|297.25|295.05|297.09|294.89|297.25|295.05|297.09|294.89|0
1643793470000|2022-02-02 09:17:50|296.93|294.73|296.77|294.57|296.93|294.73|296.61|294.41|0
1643793480000|2022-02-02 09:18:00|296.93|294.73|297.09|294.89|297.09|294.89|296.93|294.73|0
1643793490000|2022-02-02 09:18:10|297.25|295.05|297.25|295.05|297.25|295.05|297.09|294.89|0
1643793500000|2022-02-02 09:18:20|297.09|294.89|297.17|294.97|297.17|294.97|297.09|294.89|0
1643793510000|2022-02-02 09:18:30|297.25|295.05|297.01|294.81|297.25|295.05|297.01|294.81|0
1643793520000|2022-02-02 09:18:40|297.09|294.89|297.25|295.05|297.25|295.05|297.09|294.89|0
1643793530000|2022-02-02 09:18:50|297.17|294.97|297.25|295.05|297.25|295.05|297.17|294.97|0
1643793540000|2022-02-02 09:19:00|297.09|294.89|297.09|294.89|297.09|294.89|297.09|294.89|0
1643793550000|2022-02-02 09:19:10|297.25|295.05|297.25|295.05|297.25|295.05|297.09|294.89|0
1643793560000|2022-02-02 09:19:20|297.09|294.89|297.09|294.89|297.09|294.89|297.09|294.89|0
1643793570000|2022-02-02 09:19:30|297.25|295.05|297.41|295.21|297.41|295.21|297.25|295.05|0
1643793580000|2022-02-02 09:19:40|297.33|295.13|297.73|295.53|297.73|295.53|297.25|295.05|0
1643793590000|2022-02-02 09:19:50|297.65|295.45|297.73|295.53|297.73|295.53|297.57|295.37|0
1643793600000|2022-02-02 09:20:00|297.49|295.29|297.65|295.45|297.65|295.45|297.49|295.29|0
1643793610000|2022-02-02 09:20:10|297.57|295.37|297.57|295.37|297.57|295.37|297.57|295.37|0
1643793620000|2022-02-02 09:20:20|297.41|295.21|297.57|295.37|297.57|295.37|297.41|295.21|0
1643793630000|2022-02-02 09:20:30|297.41|295.21|297.09|294.89|297.57|295.37|297.09|294.89|0
1643793640000|2022-02-02 09:20:40|296.77|294.57|297.09|294.89|297.09|294.89|296.77|294.57|0
1643793650000|2022-02-02 09:20:50|297.01|294.81|297.09|294.89|297.09|294.89|296.93|294.73|0
1643793670000|2022-02-02 09:21:10|297.01|294.81|297.09|294.89|297.09|294.89|296.93|294.73|0
1643793680000|2022-02-02 09:21:20|297.01|294.81|296.93|294.73|297.09|294.89|296.93|294.73|0
1643793690000|2022-02-02 09:21:30|297.09|294.89|297.09|294.89|297.09|294.89|297.09|294.89|0
1643793700000|2022-02-02 09:21:40|297.01|294.81|296.93|294.73|297.01|294.81|296.93|294.73|0
1643793710000|2022-02-02 09:21:50|297.09|294.89|296.93|294.73|297.09|294.89|296.93|294.73|0
1643793720000|2022-02-02 09:22:00|296.76|294.56|296.76|294.56|296.76|294.56|296.76|294.56|0
1643793730000|2022-02-02 09:22:10|296.93|294.73|296.93|294.73|296.93|294.73|296.93|294.73|0
1643793740000|2022-02-02 09:22:20|297.25|295.05|297.09|294.89|297.25|295.05|297.09|294.89|0
1643793750000|2022-02-02 09:22:30|297.01|294.81|296.93|294.73|297.01|294.81|296.76|294.56|0
1643793760000|2022-02-02 09:22:40|296.85|294.65|296.69|294.49|296.93|294.73|296.69|294.49|0
1643793770000|2022-02-02 09:22:50|296.6|294.4|296.69|294.49|296.69|294.49|296.6|294.4|0
1643793780000|2022-02-02 09:23:00|296.85|294.65|297.09|294.89|297.09|294.89|296.85|294.65|0
1643793790000|2022-02-02 09:23:10|296.93|294.73|296.76|294.56|296.93|294.73|296.76|294.56|0
1643793810000|2022-02-02 09:23:30|296.85|294.65|296.85|294.65|296.85|294.65|296.76|294.56|0
1643793820000|2022-02-02 09:23:40|296.92|294.72|296.76|294.56|296.92|294.72|296.76|294.56|0
1643793830000|2022-02-02 09:23:50|296.69|294.49|296.69|294.49|296.69|294.49|296.69|294.49|0
1643793840000|2022-02-02 09:24:00|296.6|294.4|296.76|294.56|296.76|294.56|296.6|294.4|0
1643793850000|2022-02-02 09:24:10|296.69|294.49|296.76|294.56|296.76|294.56|296.6|294.4|0
1643793860000|2022-02-02 09:24:20|296.6|294.4|296.44|294.24|296.6|294.4|296.44|294.24|0
1643793870000|2022-02-02 09:24:30|296.6|294.4|296.44|294.24|296.6|294.4|296.44|294.24|0
1643793890000|2022-02-02 09:24:50|296.28|294.08|296.44|294.24|296.53|294.33|296.28|294.08|0
1643793900000|2022-02-02 09:25:00|296.37|294.17|296.44|294.24|296.44|294.24|296.37|294.17|0
1643793910000|2022-02-02 09:25:10|296.28|294.08|296.28|294.08|296.28|294.08|296.28|294.08|0
1643793920000|2022-02-02 09:25:20|296.37|294.17|296.28|294.08|296.44|294.24|296.28|294.08|0
1643793930000|2022-02-02 09:25:30|296.44|294.24|296.28|294.08|296.44|294.24|296.28|294.08|0
1643793950000|2022-02-02 09:25:50|296.12|293.92|296.12|293.92|296.12|293.92|296.12|293.92|0
1643793970000|2022-02-02 09:26:10|296.2|294|296.12|293.92|296.28|294.08|296.12|293.92|0
1643793990000|2022-02-02 09:26:30|295.96|293.76|295.96|293.76|295.96|293.76|295.96|293.76|0
1643794020000|2022-02-02 09:27:00|296.12|293.92|296.92|294.72|297.08|294.88|296.12|293.92|0
1643794030000|2022-02-02 09:27:10|297.08|294.88|297.08|294.88|297.24|295.04|297.08|294.88|0
1643794040000|2022-02-02 09:27:20|297.17|294.97|297.41|295.21|297.41|295.21|297.17|294.97|0
1643794050000|2022-02-02 09:27:30|297.49|295.29|297.49|295.29|297.49|295.29|297.49|295.29|0
1643794060000|2022-02-02 09:27:40|297.57|295.37|297.89|295.69|297.89|295.69|297.57|295.37|0
1643794070000|2022-02-02 09:27:50|298.05|295.85|298.05|295.85|298.05|295.85|298.05|295.85|0
1643794080000|2022-02-02 09:28:00|298.21|296.01|298.37|296.17|298.37|296.17|298.21|296.01|0
1643794090000|2022-02-02 09:28:10|298.53|296.33|298.53|296.33|298.53|296.33|298.37|296.17|0
1643794100000|2022-02-02 09:28:20|298.46|296.26|298.37|296.17|298.46|296.26|298.37|296.17|0
1643794110000|2022-02-02 09:28:30|298.29|296.09|297.97|295.77|298.29|296.09|297.97|295.77|0
1643794120000|2022-02-02 09:28:40|298.05|295.85|298.05|295.85|298.21|296.01|298.05|295.85|0
1643794140000|2022-02-02 09:29:00|298.13|295.93|298.21|296.01|298.21|296.01|298.13|295.93|0
1643794150000|2022-02-02 09:29:10|298.37|296.17|298.53|296.33|298.69|296.49|298.37|296.17|0
1643794160000|2022-02-02 09:29:20|298.37|296.17|298.05|295.85|298.37|296.17|298.05|295.85|0
1643794170000|2022-02-02 09:29:30|297.97|295.77|297.89|295.69|297.97|295.77|297.89|295.69|0
1643794180000|2022-02-02 09:29:40|298.05|295.85|298.37|296.17|298.37|296.17|297.97|295.77|0
1643794190000|2022-02-02 09:29:50|298.21|296.01|298.29|296.09|298.29|296.09|298.21|296.01|0
1643794200000|2022-02-02 09:30:00|298.21|296.01|298.13|295.93|298.21|296.01|298.05|295.85|0
1643794210000|2022-02-02 09:30:10|297.73|295.53|297.73|295.53|297.89|295.69|297.73|295.53|0
1643794220000|2022-02-02 09:30:20|297.65|295.45|297.4|295.2|297.65|295.45|297.4|295.2|0
1643794230000|2022-02-02 09:30:30|297.57|295.37|297.73|295.53|297.73|295.53|297.57|295.37|0
1643794240000|2022-02-02 09:30:40|297.89|295.69|297.89|295.69|297.89|295.69|297.89|295.69|0
1643794250000|2022-02-02 09:30:50|297.73|295.53|297.89|295.69|297.89|295.69|297.73|295.53|0
1643794260000|2022-02-02 09:31:00|297.73|295.53|297.57|295.37|297.73|295.53|297.57|295.37|0
1643794270000|2022-02-02 09:31:10|297.49|295.29|297.73|295.53|297.73|295.53|297.49|295.29|0
1643794290000|2022-02-02 09:31:30|297.89|295.69|297.73|295.53|297.89|295.69|297.65|295.45|0
1643794300000|2022-02-02 09:31:40|297.81|295.61|297.81|295.61|297.81|295.61|297.81|295.61|0
1643794310000|2022-02-02 09:31:50|297.89|295.69|297.56|295.36|297.89|295.69|297.56|295.36|0
1643794320000|2022-02-02 09:32:00|297.65|295.45|297.73|295.53|297.89|295.69|297.65|295.45|0
1643794330000|2022-02-02 09:32:10|297.56|295.36|297.24|295.04|297.56|295.36|297.24|295.04|0
1643794340000|2022-02-02 09:32:20|297.17|294.97|297.08|294.88|297.17|294.97|297.08|294.88|0
1643794350000|2022-02-02 09:32:30|297.24|295.04|297.08|294.88|297.24|295.04|297.08|294.88|0
1643794360000|2022-02-02 09:32:40|297.17|294.97|297.08|294.88|297.17|294.97|297.08|294.88|0
1643794370000|2022-02-02 09:32:50|297.24|295.04|297.33|295.13|297.4|295.2|297.24|295.04|0
1643794380000|2022-02-02 09:33:00|297.24|295.04|297.17|294.97|297.24|295.04|297.17|294.97|0
1643794390000|2022-02-02 09:33:10|297|294.8|297.17|294.97|297.17|294.97|296.92|294.72|0
1643794400000|2022-02-02 09:33:20|297.24|295.04|297.4|295.2|297.4|295.2|297.24|295.04|0
1643794410000|2022-02-02 09:33:30|297.56|295.36|298.29|296.09|298.29|296.09|297.56|295.36|0
1643794420000|2022-02-02 09:33:40|298.37|296.17|298.21|296.01|298.37|296.17|298.21|296.01|0
1643794430000|2022-02-02 09:33:50|298.05|295.85|297.65|295.45|298.05|295.85|297.65|295.45|0
1643794440000|2022-02-02 09:34:00|297.56|295.36|297.89|295.69|297.89|295.69|297.56|295.36|0
1643794450000|2022-02-02 09:34:10|298.13|295.93|298.21|296.01|298.21|296.01|298.05|295.85|0
1643794460000|2022-02-02 09:34:20|298.05|295.85|297.97|295.77|298.21|296.01|297.89|295.69|0
1643794470000|2022-02-02 09:34:30|297.89|295.69|297.65|295.45|297.89|295.69|297.65|295.45|0
1643794480000|2022-02-02 09:34:40|297.89|295.69|297.89|295.69|297.89|295.69|297.89|295.69|0
1643794490000|2022-02-02 09:34:50|298.05|295.85|298.05|295.85|298.05|295.85|298.05|295.85|0
1643794500000|2022-02-02 09:35:00|298.21|296.01|298.37|296.17|298.37|296.17|298.21|296.01|0
1643794510000|2022-02-02 09:35:10|298.53|296.33|298.53|296.33|298.53|296.33|298.53|296.33|0
1643794520000|2022-02-02 09:35:20|298.69|296.49|298.69|296.49|298.69|296.49|298.53|296.33|0
1643794530000|2022-02-02 09:35:30|299.01|296.81|298.69|296.49|299.01|296.81|298.69|296.49|0
1643794540000|2022-02-02 09:35:40|298.61|296.41|298.61|296.41|298.77|296.57|298.61|296.41|0
1643794550000|2022-02-02 09:35:50|298.85|296.65|298.85|296.65|299.01|296.81|298.85|296.65|0
1643794560000|2022-02-02 09:36:00|298.69|296.49|298.53|296.33|298.69|296.49|298.53|296.33|0
1643794570000|2022-02-02 09:36:10|298.37|296.17|298.29|296.09|298.37|296.17|298.21|296.01|0
1643794580000|2022-02-02 09:36:20|298.37|296.17|298.37|296.17|298.37|296.17|298.37|296.17|0
1643794600000|2022-02-02 09:36:40|298.21|296.01|298.21|296.01|298.21|296.01|298.21|296.01|0
1643794610000|2022-02-02 09:36:50|298.05|295.85|297.81|295.61|298.05|295.85|297.81|295.61|0
1643794620000|2022-02-02 09:37:00|297.88|295.68|297.56|295.36|297.88|295.68|297.56|295.36|0
1643794630000|2022-02-02 09:37:10|297.72|295.52|297.88|295.68|297.88|295.68|297.72|295.52|0
1643794640000|2022-02-02 09:37:20|297.81|295.61|297.72|295.52|297.81|295.61|297.72|295.52|0
1643794650000|2022-02-02 09:37:30|297.56|295.36|297.56|295.36|297.56|295.36|297.56|295.36|0
1643794660000|2022-02-02 09:37:40|297.65|295.45|297.72|295.52|297.72|295.52|297.65|295.45|0
1643794670000|2022-02-02 09:37:50|297.88|295.68|297.88|295.68|297.88|295.68|297.88|295.68|0
1643794680000|2022-02-02 09:38:00|297.72|295.52|297.72|295.52|297.72|295.52|297.56|295.36|0
1643794690000|2022-02-02 09:38:10|297.88|295.68|297.81|295.61|297.88|295.68|297.81|295.61|0
1643794700000|2022-02-02 09:38:20|297.72|295.52|297.4|295.2|297.72|295.52|297.4|295.2|0
1643794710000|2022-02-02 09:38:30|297.48|295.28|297.88|295.68|297.88|295.68|297.48|295.28|0
1643794720000|2022-02-02 09:38:40|297.72|295.52|297.88|295.68|297.88|295.68|297.72|295.52|0
1643794730000|2022-02-02 09:38:50|297.72|295.52|297.56|295.36|297.72|295.52|297.56|295.36|0
1643794740000|2022-02-02 09:39:00|297.65|295.45|297.56|295.36|297.65|295.45|297.56|295.36|0
1643794750000|2022-02-02 09:39:10|297.32|295.12|297.32|295.12|297.32|295.12|297.32|295.12|0
1643794760000|2022-02-02 09:39:20|297.08|294.88|297.16|294.96|297.24|295.04|297.08|294.88|0
1643794770000|2022-02-02 09:39:30|297.08|294.88|296.84|294.64|297.08|294.88|296.84|294.64|0
1643794780000|2022-02-02 09:39:40|296.92|294.72|296.6|294.4|296.92|294.72|296.6|294.4|0
1643794790000|2022-02-02 09:39:50|296.76|294.56|296.76|294.56|296.76|294.56|296.68|294.48|0
1643794800000|2022-02-02 09:40:00|296.92|294.72|297.08|294.88|297.08|294.88|296.92|294.72|0
1643794810000|2022-02-02 09:40:10|296.68|294.48|296.76|294.56|296.76|294.56|296.68|294.48|0
1643794820000|2022-02-02 09:40:20|296.6|294.4|296.6|294.4|296.76|294.56|296.6|294.4|0
1643794830000|2022-02-02 09:40:30|296.68|294.48|296.76|294.56|296.76|294.56|296.68|294.48|0
1643794850000|2022-02-02 09:40:50|296.68|294.48|296.6|294.4|296.68|294.48|296.6|294.4|0
1643794860000|2022-02-02 09:41:00|296.68|294.48|296.6|294.4|296.68|294.48|296.6|294.4|0
1643794870000|2022-02-02 09:41:10|296.52|294.32|296.52|294.32|296.52|294.32|296.52|294.32|0
1643794880000|2022-02-02 09:41:20|296.6|294.4|296.6|294.4|296.6|294.4|296.52|294.32|0
1643794890000|2022-02-02 09:41:30|296.52|294.32|296.44|294.24|296.52|294.32|296.44|294.24|0
1643794900000|2022-02-02 09:41:40|296.43|294.23|296.43|294.23|296.43|294.23|296.43|294.23|0
1643794920000|2022-02-02 09:42:00|296.27|294.07|296.27|294.07|296.43|294.23|296.27|294.07|0
1643794940000|2022-02-02 09:42:20|296.11|293.91|296.11|293.91|296.11|293.91|296.11|293.91|0
1643794950000|2022-02-02 09:42:30|296.2|294|296.27|294.07|296.27|294.07|296.2|294|0
1643794960000|2022-02-02 09:42:40|296.11|293.91|296.11|293.91|296.11|293.91|296.11|293.91|0
1643794970000|2022-02-02 09:42:50|295.95|293.75|295.95|293.75|295.95|293.75|295.95|293.75|0
1643794980000|2022-02-02 09:43:00|296.04|293.84|295.79|293.59|296.04|293.84|295.79|293.59|0
1643794990000|2022-02-02 09:43:10|295.63|293.43|295.47|293.27|295.63|293.43|295.47|293.27|0
1643795010000|2022-02-02 09:43:30|295.31|293.11|295.63|293.43|295.63|293.43|295.31|293.11|0
1643795020000|2022-02-02 09:43:40|295.79|293.59|295.55|293.35|295.79|293.59|295.55|293.35|0
1643795030000|2022-02-02 09:43:50|295.63|293.43|295.47|293.27|295.63|293.43|295.47|293.27|0
1643795040000|2022-02-02 09:44:00|295.31|293.11|295.31|293.11|295.31|293.11|295.31|293.11|0
1643795060000|2022-02-02 09:44:20|294.99|292.79|295.15|292.95|295.15|292.95|294.99|292.79|0
1643795070000|2022-02-02 09:44:30|294.99|292.79|294.99|292.79|294.99|292.79|294.99|292.79|0
1643795080000|2022-02-02 09:44:40|295.15|292.95|295.15|292.95|295.15|292.95|295.15|292.95|0
1643795090000|2022-02-02 09:44:50|294.99|292.79|294.35|292.15|294.99|292.79|294.35|292.15|0
1643795100000|2022-02-02 09:45:00|294.51|292.31|294.51|292.31|294.51|292.31|294.51|292.31|0
1643795110000|2022-02-02 09:45:10|294.35|292.15|294.35|292.15|294.35|292.15|294.19|291.99|0
1643795120000|2022-02-02 09:45:20|294.43|292.23|294.19|291.99|294.43|292.23|294.19|291.99|0
1643795130000|2022-02-02 09:45:30|294.35|292.15|294.19|291.99|294.35|292.15|294.19|291.99|0
1643795140000|2022-02-02 09:45:40|294.35|292.15|294.67|292.47|294.67|292.47|294.35|292.15|0
1643795150000|2022-02-02 09:45:50|294.91|292.71|294.83|292.63|294.91|292.71|294.83|292.63|0
1643795160000|2022-02-02 09:46:00|294.91|292.71|294.83|292.63|294.91|292.71|294.83|292.63|0
1643795170000|2022-02-02 09:46:10|294.99|292.79|294.99|292.79|294.99|292.79|294.99|292.79|0
1643795180000|2022-02-02 09:46:20|294.91|292.71|295.15|292.95|295.15|292.95|294.83|292.63|0
1643795190000|2022-02-02 09:46:30|295.31|293.11|295.31|293.11|295.31|293.11|295.31|293.11|0
1643795200000|2022-02-02 09:46:40|295.47|293.27|295.31|293.11|295.47|293.27|295.31|293.11|0
1643795210000|2022-02-02 09:46:50|295.47|293.27|295.39|293.19|295.47|293.27|295.31|293.11|0
1643795220000|2022-02-02 09:47:00|295.31|293.11|295.15|292.95|295.31|293.11|295.15|292.95|0
1643795230000|2022-02-02 09:47:10|294.83|292.63|294.67|292.47|294.83|292.63|294.67|292.47|0
1643795240000|2022-02-02 09:47:20|294.51|292.31|294.51|292.31|294.51|292.31|294.35|292.15|0
1643795250000|2022-02-02 09:47:30|294.67|292.47|294.67|292.47|294.67|292.47|294.67|292.47|0
1643795260000|2022-02-02 09:47:40|294.83|292.63|294.83|292.63|294.83|292.63|294.83|292.63|0
1643795270000|2022-02-02 09:47:50|294.99|292.79|295.07|292.87|295.07|292.87|294.91|292.71|0
1643795280000|2022-02-02 09:48:00|295.15|292.95|295.15|292.95|295.15|292.95|294.99|292.79|0
1643795290000|2022-02-02 09:48:10|294.99|292.79|294.83|292.63|294.99|292.79|294.83|292.63|0
1643795300000|2022-02-02 09:48:20|294.99|292.79|294.51|292.31|294.99|292.79|294.51|292.31|0
1643795310000|2022-02-02 09:48:30|294.67|292.47|294.51|292.31|294.67|292.47|294.51|292.31|0
1643795320000|2022-02-02 09:48:40|294.59|292.39|294.51|292.31|294.67|292.47|294.51|292.31|0
1643795330000|2022-02-02 09:48:50|294.59|292.39|294.59|292.39|294.59|292.39|294.51|292.31|0
1643795340000|2022-02-02 09:49:00|294.51|292.31|294.35|292.15|294.59|292.39|294.35|292.15|0
1643795350000|2022-02-02 09:49:10|294.19|291.99|294.43|292.23|294.43|292.23|294.19|291.99|0
1643795360000|2022-02-02 09:49:20|294.35|292.15|294.43|292.23|294.51|292.31|294.35|292.15|0
1643795370000|2022-02-02 09:49:30|294.19|291.99|294.35|292.15|294.35|292.15|294.19|291.99|0
1643795380000|2022-02-02 09:49:40|294.19|291.99|293.39|291.19|294.19|291.99|293.39|291.19|0
1643795390000|2022-02-02 09:49:50|293.23|291.03|292.91|290.71|293.23|291.03|292.91|290.71|0
1643795400000|2022-02-02 09:50:00|292.83|290.63|292.59|290.39|292.83|290.63|292.59|290.39|0
1643795410000|2022-02-02 09:50:10|292.75|290.55|292.59|290.39|292.75|290.55|292.59|290.39|0
1643795420000|2022-02-02 09:50:20|292.43|290.23|292.27|290.07|292.43|290.23|292.27|290.07|0
1643795430000|2022-02-02 09:50:30|292.36|290.16|292.27|290.07|292.36|290.16|292.27|290.07|0
1643795440000|2022-02-02 09:50:40|292.2|290|292.27|290.07|292.27|290.07|292.11|289.91|0
1643795450000|2022-02-02 09:50:50|292.11|289.91|292.27|290.07|292.27|290.07|292.11|289.91|0
1643795460000|2022-02-02 09:51:00|292.43|290.23|292.59|290.39|292.59|290.39|292.36|290.16|0
1643795470000|2022-02-02 09:51:10|292.43|290.23|292.43|290.23|292.43|290.23|292.43|290.23|0
1643795480000|2022-02-02 09:51:20|292.27|290.07|292.43|290.23|292.43|290.23|292.27|290.07|0
1643795490000|2022-02-02 09:51:30|292.75|290.55|292.75|290.55|292.75|290.55|292.75|290.55|0
1643795500000|2022-02-02 09:51:40|292.59|290.39|292.59|290.39|292.59|290.39|292.59|290.39|0
1643795510000|2022-02-02 09:51:50|292.67|290.47|292.59|290.39|292.67|290.47|292.59|290.39|0
1643795520000|2022-02-02 09:52:00|292.43|290.23|292.75|290.55|292.75|290.55|292.43|290.23|0
1643795530000|2022-02-02 09:52:10|292.91|290.71|292.75|290.55|292.91|290.71|292.75|290.55|0
1643795540000|2022-02-02 09:52:20|292.91|290.71|292.75|290.55|292.91|290.71|292.75|290.55|0
1643795550000|2022-02-02 09:52:30|292.91|290.71|292.75|290.55|292.91|290.71|292.75|290.55|0
1643795560000|2022-02-02 09:52:40|292.91|290.71|292.91|290.71|292.91|290.71|292.91|290.71|0
1643795570000|2022-02-02 09:52:50|292.75|290.55|292.75|290.55|292.91|290.71|292.75|290.55|0
1643795580000|2022-02-02 09:53:00|293.07|290.87|292.91|290.71|293.07|290.87|292.91|290.71|0
1643795590000|2022-02-02 09:53:10|292.99|290.79|292.91|290.71|293.07|290.87|292.91|290.71|0
1643795600000|2022-02-02 09:53:20|293.07|290.87|292.91|290.71|293.07|290.87|292.91|290.71|0
1643795610000|2022-02-02 09:53:30|293.07|290.87|292.91|290.71|293.07|290.87|292.91|290.71|0
1643795620000|2022-02-02 09:53:40|292.75|290.55|292.83|290.63|292.91|290.71|292.75|290.55|0
1643795630000|2022-02-02 09:53:50|292.91|290.71|293.07|290.87|293.07|290.87|292.91|290.71|0
1643795640000|2022-02-02 09:54:00|292.83|290.63|292.91|290.71|293.07|290.87|292.83|290.63|0
1643795650000|2022-02-02 09:54:10|293.07|290.87|293.07|290.87|293.07|290.87|293.07|290.87|0
1643795660000|2022-02-02 09:54:20|292.59|290.39|292.75|290.55|292.91|290.71|292.59|290.39|0
1643795680000|2022-02-02 09:54:40|292.91|290.71|292.27|290.07|292.91|290.71|292.27|290.07|0
1643795690000|2022-02-02 09:54:50|292.11|289.91|291.95|289.75|292.11|289.91|291.95|289.75|0
1643795700000|2022-02-02 09:55:00|292.04|289.84|291.79|289.59|292.11|289.91|291.79|289.59|0
1643795710000|2022-02-02 09:55:10|291.63|289.43|291.63|289.43|291.63|289.43|291.48|289.28|0
1643795720000|2022-02-02 09:55:20|291.72|289.52|291.95|289.75|291.95|289.75|291.72|289.52|0
1643795730000|2022-02-02 09:55:30|292.27|290.07|292.11|289.91|292.27|290.07|292.11|289.91|0
1643795740000|2022-02-02 09:55:40|291.95|289.75|292.11|289.91|292.11|289.91|291.95|289.75|0
1643795750000|2022-02-02 09:55:50|291.95|289.75|291.95|289.75|291.95|289.75|291.95|289.75|0
1643795760000|2022-02-02 09:56:00|292.11|289.91|292.11|289.91|292.11|289.91|291.95|289.75|0
1643795770000|2022-02-02 09:56:10|292.27|290.07|292.27|290.07|292.27|290.07|292.19|289.99|0
1643795780000|2022-02-02 09:56:20|292.11|289.91|291.95|289.75|292.11|289.91|291.95|289.75|0
1643795790000|2022-02-02 09:56:30|292.11|289.91|291.95|289.75|292.11|289.91|291.79|289.59|0
1643795800000|2022-02-02 09:56:40|291.88|289.68|291.88|289.68|291.95|289.75|291.88|289.68|0
1643795810000|2022-02-02 09:56:50|291.95|289.75|292.03|289.83|292.03|289.83|291.88|289.68|0
1643795820000|2022-02-02 09:57:00|291.95|289.75|291.95|289.75|291.95|289.75|291.88|289.68|0
1643795830000|2022-02-02 09:57:10|291.79|289.59|291.79|289.59|291.79|289.59|291.79|289.59|0
1643795840000|2022-02-02 09:57:20|291.63|289.43|291.16|288.96|291.63|289.43|291.16|288.96|0
1643795850000|2022-02-02 09:57:30|291.32|289.12|291.24|289.04|291.32|289.12|291.24|289.04|0
1643795860000|2022-02-02 09:57:40|291.16|288.96|291.47|289.27|291.47|289.27|291.16|288.96|0
1643795870000|2022-02-02 09:57:50|291.56|289.36|291.47|289.27|291.56|289.36|291.47|289.27|0
1643795880000|2022-02-02 09:58:00|291.32|289.12|291|288.8|291.32|289.12|291|288.8|0
1643795890000|2022-02-02 09:58:10|291.16|288.96|291.16|288.96|291.16|288.96|291|288.8|0
1643795900000|2022-02-02 09:58:20|291.31|289.11|291.31|289.11|291.31|289.11|291.31|289.11|0
1643795910000|2022-02-02 09:58:30|291.16|288.96|291.16|288.96|291.31|289.11|291.16|288.96|0
1643795920000|2022-02-02 09:58:40|291|288.8|291.16|288.96|291.24|289.04|291|288.8|0
1643795940000|2022-02-02 09:59:00|291.08|288.88|291.16|288.96|291.16|288.96|291.08|288.88|0
1643795950000|2022-02-02 09:59:10|291|288.8|291.08|288.88|291.08|288.88|291|288.8|0
1643795960000|2022-02-02 09:59:20|291.16|288.96|291.31|289.11|291.31|289.11|291.16|288.96|0
1643795970000|2022-02-02 09:59:30|291.4|289.2|291.47|289.27|291.47|289.27|291.31|289.11|0
1643795980000|2022-02-02 09:59:40|291.63|289.43|291.95|289.75|291.95|289.75|291.63|289.43|0
1643795990000|2022-02-02 09:59:50|291.79|289.59|291.87|289.67|291.87|289.67|291.79|289.59|0
1643796000000|2022-02-02 10:00:00|291.95|289.75|292.03|289.83|292.11|289.91|291.95|289.75|0
1643796010000|2022-02-02 10:00:10|292.19|289.99|292.59|290.39|292.75|290.55|292.19|289.99|0
1643796020000|2022-02-02 10:00:20|292.75|290.55|292.59|290.39|292.75|290.55|292.59|290.39|0
1643796030000|2022-02-02 10:00:30|292.75|290.55|292.91|290.71|292.91|290.71|292.75|290.55|0
1643796040000|2022-02-02 10:00:40|292.59|290.39|292.75|290.55|292.75|290.55|292.59|290.39|0
1643796050000|2022-02-02 10:00:50|292.91|290.71|292.91|290.71|293.07|290.87|292.91|290.71|0
1643796060000|2022-02-02 10:01:00|292.75|290.55|292.91|290.71|292.91|290.71|292.75|290.55|0
1643796070000|2022-02-02 10:01:10|293.07|290.87|292.91|290.71|293.07|290.87|292.91|290.71|0
1643796080000|2022-02-02 10:01:20|293.07|290.87|292.91|290.71|293.07|290.87|292.91|290.71|0
1643796090000|2022-02-02 10:01:30|293.07|290.87|292.75|290.55|293.07|290.87|292.75|290.55|0
1643796100000|2022-02-02 10:01:40|292.91|290.71|293.07|290.87|293.07|290.87|292.91|290.71|0
1643796110000|2022-02-02 10:01:50|293.22|291.02|293.15|290.95|293.22|291.02|293.06|290.86|0
1643796120000|2022-02-02 10:02:00|293.06|290.86|293.06|290.86|293.06|290.86|292.91|290.71|0
1643796130000|2022-02-02 10:02:10|292.99|290.79|293.06|290.86|293.06|290.86|292.91|290.71|0
1643796140000|2022-02-02 10:02:20|293.22|291.02|293.06|290.86|293.22|291.02|293.06|290.86|0
1643796150000|2022-02-02 10:02:30|293.22|291.02|293.22|291.02|293.22|291.02|293.22|291.02|0
1643796160000|2022-02-02 10:02:40|293.15|290.95|293.22|291.02|293.22|291.02|293.06|290.86|0
1643796170000|2022-02-02 10:02:50|293.06|290.86|292.91|290.71|293.06|290.86|292.91|290.71|0
1643796180000|2022-02-02 10:03:00|292.9|290.7|293.06|290.86|293.06|290.86|292.9|290.7|0
1643796190000|2022-02-02 10:03:10|292.9|290.7|292.83|290.63|292.9|290.7|292.83|290.63|0
1643796200000|2022-02-02 10:03:20|292.9|290.7|292.9|290.7|292.9|290.7|292.9|290.7|0
1643796210000|2022-02-02 10:03:30|293.06|290.86|292.9|290.7|293.06|290.86|292.9|290.7|0
1643796220000|2022-02-02 10:03:40|292.59|290.39|292.59|290.39|292.59|290.39|292.59|290.39|0
1643796230000|2022-02-02 10:03:50|292.43|290.23|292.59|290.39|292.59|290.39|292.43|290.23|0
1643796250000|2022-02-02 10:04:10|292.75|290.55|292.59|290.39|292.75|290.55|292.59|290.39|0
1643796260000|2022-02-02 10:04:20|292.74|290.54|292.59|290.39|292.74|290.54|292.59|290.39|0
1643796280000|2022-02-02 10:04:40|292.74|290.54|292.74|290.54|292.74|290.54|292.59|290.39|0
1643796300000|2022-02-02 10:05:00|291.95|289.75|291.87|289.67|291.95|289.75|291.87|289.67|0
1643796310000|2022-02-02 10:05:10|291.79|289.59|291.95|289.75|291.95|289.75|291.79|289.59|0
1643796320000|2022-02-02 10:05:20|292.03|289.83|292.27|290.07|292.27|290.07|292.03|289.83|0
1643796330000|2022-02-02 10:05:30|291.95|289.75|292.11|289.91|292.11|289.91|291.95|289.75|0
1643796340000|2022-02-02 10:05:40|292.27|290.07|292.27|290.07|292.27|290.07|292.27|290.07|0
1643796350000|2022-02-02 10:05:50|292.43|290.23|292.43|290.23|292.43|290.23|292.43|290.23|0
1643796370000|2022-02-02 10:06:10|292.58|290.38|292.9|290.7|292.9|290.7|292.58|290.38|0
1643796380000|2022-02-02 10:06:20|293.22|291.02|293.22|291.02|293.22|291.02|293.22|291.02|0
1643796390000|2022-02-02 10:06:30|293.38|291.18|293.38|291.18|293.38|291.18|293.38|291.18|0
1643796400000|2022-02-02 10:06:40|293.22|291.02|293.06|290.86|293.22|291.02|292.9|290.7|0
1643796410000|2022-02-02 10:06:50|292.99|290.79|292.9|290.7|293.06|290.86|292.9|290.7|0
1643796420000|2022-02-02 10:07:00|292.74|290.54|292.74|290.54|292.74|290.54|292.74|290.54|0
1643796430000|2022-02-02 10:07:10|292.58|290.38|292.67|290.47|292.74|290.54|292.58|290.38|0
1643796440000|2022-02-02 10:07:20|292.74|290.54|293.22|291.02|293.22|291.02|292.74|290.54|0
1643796450000|2022-02-02 10:07:30|293.15|290.95|293.06|290.86|293.15|290.95|293.06|290.86|0
1643796460000|2022-02-02 10:07:40|293.15|290.95|293.06|290.86|293.22|291.02|293.06|290.86|0
1643796470000|2022-02-02 10:07:50|292.9|290.7|293.06|290.86|293.06|290.86|292.9|290.7|0
1643796490000|2022-02-02 10:08:10|293.22|291.02|293.06|290.86|293.22|291.02|293.06|290.86|0
1643796500000|2022-02-02 10:08:20|293.15|290.95|293.06|290.86|293.15|290.95|293.06|290.86|0
1643796510000|2022-02-02 10:08:30|293.22|291.02|293.22|291.02|293.22|291.02|293.22|291.02|0
1643796520000|2022-02-02 10:08:40|293.38|291.18|293.46|291.26|293.46|291.26|293.38|291.18|0
1643796530000|2022-02-02 10:08:50|293.54|291.34|293.54|291.34|293.54|291.34|293.54|291.34|0
1643796540000|2022-02-02 10:09:00|293.7|291.5|293.7|291.5|293.7|291.5|293.7|291.5|0
1643796550000|2022-02-02 10:09:10|293.54|291.34|293.54|291.34|293.54|291.34|293.54|291.34|0
1643796560000|2022-02-02 10:09:20|293.78|291.58|294.02|291.82|294.02|291.82|293.7|291.5|0
1643796570000|2022-02-02 10:09:30|294.26|292.06|294.18|291.98|294.34|292.14|294.18|291.98|0
1643796590000|2022-02-02 10:09:50|294.34|292.14|294.18|291.98|294.34|292.14|294.18|291.98|0
1643796600000|2022-02-02 10:10:00|294.34|292.14|294.34|292.14|294.34|292.14|294.18|291.98|0
1643796610000|2022-02-02 10:10:10|294.5|292.3|294.34|292.14|294.5|292.3|294.34|292.14|0
1643796620000|2022-02-02 10:10:20|294.5|292.3|294.34|292.14|294.5|292.3|294.18|291.98|0
1643796630000|2022-02-02 10:10:30|294.5|292.3|294.5|292.3|294.5|292.3|294.34|292.14|0
1643796640000|2022-02-02 10:10:40|294.42|292.22|294.34|292.14|294.5|292.3|294.34|292.14|0
1643796650000|2022-02-02 10:10:50|294.5|292.3|294.5|292.3|294.5|292.3|294.34|292.14|0
1643796660000|2022-02-02 10:11:00|294.18|291.98|294.18|291.98|294.34|292.14|294.18|291.98|0
1643796670000|2022-02-02 10:11:10|294.34|292.14|294.18|291.98|294.34|292.14|294.02|291.82|0
1643796680000|2022-02-02 10:11:20|294.34|292.14|294.26|292.06|294.34|292.14|294.26|292.06|0
1643796690000|2022-02-02 10:11:30|294.1|291.9|293.06|290.86|294.18|291.98|293.06|290.86|0
1643796700000|2022-02-02 10:11:40|293.22|291.02|293.06|290.86|293.22|291.02|293.06|290.86|0
1643796710000|2022-02-02 10:11:50|293.22|291.02|293.22|291.02|293.22|291.02|293.22|291.02|0
1643796720000|2022-02-02 10:12:00|293.38|291.18|293.7|291.5|293.7|291.5|293.38|291.18|0
1643796730000|2022-02-02 10:12:10|293.54|291.34|293.54|291.34|293.54|291.34|293.54|291.34|0
1643796740000|2022-02-02 10:12:20|293.46|291.26|293.22|291.02|293.54|291.34|293.22|291.02|0
1643796750000|2022-02-02 10:12:30|293.38|291.18|293.38|291.18|293.38|291.18|293.38|291.18|0
1643796760000|2022-02-02 10:12:40|293.3|291.1|293.38|291.18|293.38|291.18|293.22|291.02|0
1643796770000|2022-02-02 10:12:50|293.54|291.34|293.38|291.18|293.54|291.34|293.38|291.18|0
1643796780000|2022-02-02 10:13:00|293.54|291.34|293.54|291.34|293.54|291.34|293.54|291.34|0
1643796790000|2022-02-02 10:13:10|293.38|291.18|293.86|291.66|293.86|291.66|293.38|291.18|0
1643796800000|2022-02-02 10:13:20|293.7|291.5|293.7|291.5|293.7|291.5|293.7|291.5|0
1643796810000|2022-02-02 10:13:30|293.54|291.34|293.54|291.34|293.62|291.42|293.54|291.34|0
1643796820000|2022-02-02 10:13:40|293.38|291.18|293.06|290.86|293.38|291.18|293.06|290.86|0
1643796830000|2022-02-02 10:13:50|293.14|290.94|293.38|291.18|293.38|291.18|293.14|290.94|0
1643796840000|2022-02-02 10:14:00|293.22|291.02|293.06|290.86|293.22|291.02|293.06|290.86|0
1643796860000|2022-02-02 10:14:20|292.9|290.7|292.9|290.7|293.06|290.86|292.9|290.7|0
1643796870000|2022-02-02 10:14:30|293.06|290.86|293.06|290.86|293.06|290.86|293.06|290.86|0
1643796880000|2022-02-02 10:14:40|292.9|290.7|293.22|291.02|293.22|291.02|292.9|290.7|0
1643796890000|2022-02-02 10:14:50|293.06|290.86|292.9|290.7|293.06|290.86|292.9|290.7|0
1643796900000|2022-02-02 10:15:00|292.74|290.54|292.74|290.54|292.74|290.54|292.58|290.38|0
1643796910000|2022-02-02 10:15:10|292.9|290.7|292.9|290.7|292.9|290.7|292.9|290.7|0
1643796920000|2022-02-02 10:15:20|293.14|290.94|292.9|290.7|293.14|290.94|292.9|290.7|0
1643796930000|2022-02-02 10:15:30|293.06|290.86|292.82|290.62|293.06|290.86|292.82|290.62|0
1643796940000|2022-02-02 10:15:40|292.9|290.7|293.06|290.86|293.06|290.86|292.9|290.7|0
1643796950000|2022-02-02 10:15:50|293.22|291.02|293.54|291.34|293.54|291.34|293.22|291.02|0
1643796960000|2022-02-02 10:16:00|293.7|291.5|293.7|291.5|293.86|291.66|293.7|291.5|0
1643796970000|2022-02-02 10:16:10|293.54|291.34|293.22|291.02|293.54|291.34|293.22|291.02|0
1643796980000|2022-02-02 10:16:20|293.38|291.18|293.22|291.02|293.46|291.26|293.22|291.02|0
1643796990000|2022-02-02 10:16:30|293.38|291.18|293.38|291.18|293.54|291.34|293.38|291.18|0
1643797000000|2022-02-02 10:16:40|293.54|291.34|293.54|291.34|293.54|291.34|293.54|291.34|0
1643797010000|2022-02-02 10:16:50|293.38|291.18|293.54|291.34|293.54|291.34|293.38|291.18|0
1643797020000|2022-02-02 10:17:00|293.38|291.18|293.54|291.34|293.54|291.34|293.38|291.18|0
1643797030000|2022-02-02 10:17:10|293.7|291.5|293.7|291.5|293.86|291.66|293.7|291.5|0
1643797040000|2022-02-02 10:17:20|293.54|291.34|293.54|291.34|293.54|291.34|293.54|291.34|0
1643797050000|2022-02-02 10:17:30|293.46|291.26|293.46|291.26|293.46|291.26|293.46|291.26|0
1643797060000|2022-02-02 10:17:40|293.38|291.18|293.22|291.02|293.38|291.18|293.22|291.02|0
1643797070000|2022-02-02 10:17:50|293.06|290.86|292.9|290.7|293.06|290.86|292.74|290.54|0
1643797080000|2022-02-02 10:18:00|293.06|290.86|292.98|290.78|293.06|290.86|292.82|290.62|0
1643797090000|2022-02-02 10:18:10|292.9|290.7|292.74|290.54|292.9|290.7|292.74|290.54|0
1643797100000|2022-02-02 10:18:20|292.42|290.22|292.58|290.38|292.58|290.38|292.26|290.06|0
1643797110000|2022-02-02 10:18:30|292.66|290.46|292.74|290.54|292.74|290.54|292.5|290.3|0
1643797120000|2022-02-02 10:18:40|292.98|290.78|293.22|291.02|293.22|291.02|292.98|290.78|0
1643797130000|2022-02-02 10:18:50|293.38|291.18|293.22|291.02|293.7|291.5|293.22|291.02|0
1643797140000|2022-02-02 10:19:00|293.38|291.18|293.62|291.42|293.62|291.42|293.38|291.18|0
1643797150000|2022-02-02 10:19:10|293.78|291.58|293.7|291.5|293.78|291.58|293.7|291.5|0
1643797160000|2022-02-02 10:19:20|293.54|291.34|293.38|291.18|293.54|291.34|293.38|291.18|0
1643797170000|2022-02-02 10:19:30|293.54|291.34|293.38|291.18|293.54|291.34|293.38|291.18|0
1643797180000|2022-02-02 10:19:40|293.54|291.34|293.54|291.34|293.62|291.42|293.54|291.34|0
1643797190000|2022-02-02 10:19:50|293.38|291.18|293.38|291.18|293.46|291.26|293.38|291.18|0
1643797200000|2022-02-02 10:20:00|293.54|291.34|293.7|291.5|293.7|291.5|293.54|291.34|0
1643797220000|2022-02-02 10:20:20|294.01|291.81|293.7|291.5|294.01|291.81|293.7|291.5|0
1643797230000|2022-02-02 10:20:30|293.78|291.58|293.78|291.58|293.86|291.66|293.78|291.58|0
1643797240000|2022-02-02 10:20:40|293.7|291.5|293.85|291.65|293.86|291.66|293.7|291.5|0
1643797250000|2022-02-02 10:20:50|293.78|291.58|293.7|291.5|293.85|291.65|293.7|291.5|0
1643797260000|2022-02-02 10:21:00|293.85|291.65|293.7|291.5|293.85|291.65|293.7|291.5|0
1643797270000|2022-02-02 10:21:10|293.85|291.65|293.78|291.58|293.85|291.65|293.7|291.5|0
1643797280000|2022-02-02 10:21:20|293.85|291.65|293.85|291.65|293.85|291.65|293.85|291.65|0
1643797290000|2022-02-02 10:21:30|293.69|291.49|293.85|291.65|293.85|291.65|293.54|291.34|0
1643797300000|2022-02-02 10:21:40|294.01|291.81|294.01|291.81|294.01|291.81|294.01|291.81|0
1643797320000|2022-02-02 10:22:00|294.17|291.97|294.33|292.13|294.33|292.13|294.17|291.97|0
1643797330000|2022-02-02 10:22:10|294.26|292.06|294.33|292.13|294.33|292.13|294.26|292.06|0
1643797340000|2022-02-02 10:22:20|294.26|292.06|294.17|291.97|294.33|292.13|294.17|291.97|0
1643797350000|2022-02-02 10:22:30|294.33|292.13|294.49|292.29|294.49|292.29|294.33|292.13|0
1643797360000|2022-02-02 10:22:40|294.65|292.45|294.33|292.13|294.65|292.45|294.33|292.13|0
1643797370000|2022-02-02 10:22:50|294.17|291.97|294.33|292.13|294.33|292.13|294.17|291.97|0
1643797380000|2022-02-02 10:23:00|294.17|291.97|294.33|292.13|294.33|292.13|294.17|291.97|0
1643797390000|2022-02-02 10:23:10|294.26|292.06|294.17|291.97|294.33|292.13|294.17|291.97|0
1643797400000|2022-02-02 10:23:20|294.01|291.81|293.94|291.74|294.01|291.81|293.94|291.74|0
1643797410000|2022-02-02 10:23:30|293.85|291.65|293.37|291.17|293.85|291.65|293.37|291.17|0
1643797420000|2022-02-02 10:23:40|293.53|291.33|293.37|291.17|293.53|291.33|293.37|291.17|0
1643797430000|2022-02-02 10:23:50|293.21|291.01|293.37|291.17|293.37|291.17|293.21|291.01|0
1643797440000|2022-02-02 10:24:00|293.21|291.01|293.21|291.01|293.21|291.01|293.21|291.01|0
1643797450000|2022-02-02 10:24:10|293.3|291.1|293.37|291.17|293.37|291.17|293.21|291.01|0
1643797460000|2022-02-02 10:24:20|293.3|291.1|293.3|291.1|293.37|291.17|293.3|291.1|0
1643797470000|2022-02-02 10:24:30|293.21|291.01|293.37|291.17|293.37|291.17|293.21|291.01|0
1643797490000|2022-02-02 10:24:50|293.21|291.01|293.37|291.17|293.37|291.17|293.21|291.01|0
1643797500000|2022-02-02 10:25:00|293.69|291.49|293.69|291.49|293.69|291.49|293.69|291.49|0
1643797510000|2022-02-02 10:25:10|293.85|291.65|293.85|291.65|294.01|291.81|293.85|291.65|0
1643797520000|2022-02-02 10:25:20|293.69|291.49|293.62|291.42|293.69|291.49|293.62|291.42|0
1643797530000|2022-02-02 10:25:30|293.53|291.33|293.46|291.26|293.53|291.33|293.46|291.26|0
1643797540000|2022-02-02 10:25:40|293.53|291.33|293.37|291.17|293.53|291.33|293.37|291.17|0
1643797550000|2022-02-02 10:25:50|293.53|291.33|293.46|291.26|293.53|291.33|293.37|291.17|0
1643797560000|2022-02-02 10:26:00|293.53|291.33|293.46|291.26|293.62|291.42|293.46|291.26|0
1643797570000|2022-02-02 10:26:10|293.37|291.17|293.37|291.17|293.37|291.17|293.37|291.17|0
1643797580000|2022-02-02 10:26:20|293.53|291.33|293.46|291.26|293.53|291.33|293.46|291.26|0
1643797590000|2022-02-02 10:26:30|293.37|291.17|293.53|291.33|293.53|291.33|293.37|291.17|0
1643797610000|2022-02-02 10:26:50|293.37|291.17|293.05|290.85|293.37|291.17|293.05|290.85|0
1643797620000|2022-02-02 10:27:00|293.21|291.01|293.53|291.33|293.53|291.33|293.21|291.01|0
1643797640000|2022-02-02 10:27:20|293.37|291.17|293.53|291.33|293.53|291.33|293.37|291.17|0
1643797650000|2022-02-02 10:27:30|293.69|291.49|293.69|291.49|293.69|291.49|293.69|291.49|0
1643797660000|2022-02-02 10:27:40|293.53|291.33|293.53|291.33|293.53|291.33|293.46|291.26|0
1643797680000|2022-02-02 10:28:00|293.69|291.49|293.85|291.65|293.93|291.73|293.69|291.49|0
1643797690000|2022-02-02 10:28:10|293.69|291.49|293.69|291.49|293.78|291.58|293.62|291.42|0
1643797700000|2022-02-02 10:28:20|293.85|291.65|293.85|291.65|293.85|291.65|293.85|291.65|0
1643797710000|2022-02-02 10:28:30|293.69|291.49|293.69|291.49|293.69|291.49|293.69|291.49|0
1643797720000|2022-02-02 10:28:40|293.62|291.42|293.53|291.33|293.69|291.49|293.53|291.33|0
1643797730000|2022-02-02 10:28:50|293.62|291.42|293.53|291.33|293.62|291.42|293.53|291.33|0
1643797740000|2022-02-02 10:29:00|293.61|291.41|293.69|291.49|293.77|291.57|293.61|291.41|0
1643797750000|2022-02-02 10:29:10|293.85|291.65|294.01|291.81|294.01|291.81|293.85|291.65|0
1643797760000|2022-02-02 10:29:20|294.17|291.97|293.69|291.49|294.17|291.97|293.69|291.49|0
1643797770000|2022-02-02 10:29:30|293.61|291.41|293.53|291.33|293.61|291.41|293.53|291.33|0
1643797780000|2022-02-02 10:29:40|293.3|291.1|293.69|291.49|293.69|291.49|293.3|291.1|0
1643797790000|2022-02-02 10:29:50|293.61|291.41|293.53|291.33|293.69|291.49|293.53|291.33|0
1643797800000|2022-02-02 10:30:00|293.61|291.41|293.69|291.49|293.85|291.65|293.61|291.41|0
1643797810000|2022-02-02 10:30:10|293.53|291.33|293.61|291.41|293.61|291.41|293.53|291.33|0
1643797820000|2022-02-02 10:30:20|293.53|291.33|292.89|290.69|293.53|291.33|292.89|290.69|0
1643797830000|2022-02-02 10:30:30|292.82|290.62|292.73|290.53|292.89|290.69|292.73|290.53|0
1643797840000|2022-02-02 10:30:40|292.89|290.69|292.82|290.62|292.89|290.69|292.82|290.62|0
1643797850000|2022-02-02 10:30:50|292.89|290.69|292.89|290.69|293.05|290.85|292.89|290.69|0
1643797860000|2022-02-02 10:31:00|292.73|290.53|292.73|290.53|292.82|290.62|292.73|290.53|0
1643797870000|2022-02-02 10:31:10|292.66|290.46|292.57|290.37|292.66|290.46|292.57|290.37|0
1643797880000|2022-02-02 10:31:20|292.73|290.53|292.57|290.37|292.73|290.53|292.57|290.37|0
1643797890000|2022-02-02 10:31:30|292.66|290.46|292.73|290.53|292.73|290.53|292.66|290.46|0
1643797900000|2022-02-02 10:31:40|292.57|290.37|292.41|290.21|292.57|290.37|292.41|290.21|0
1643797910000|2022-02-02 10:31:50|292.57|290.37|292.57|290.37|292.57|290.37|292.57|290.37|0
1643797920000|2022-02-02 10:32:00|292.5|290.3|292.57|290.37|292.57|290.37|292.5|290.3|0
1643797930000|2022-02-02 10:32:10|292.73|290.53|292.73|290.53|292.73|290.53|292.73|290.53|0
1643797940000|2022-02-02 10:32:20|292.82|290.62|292.66|290.46|292.82|290.62|292.66|290.46|0
1643797950000|2022-02-02 10:32:30|292.73|290.53|292.57|290.37|292.73|290.53|292.57|290.37|0
1643797960000|2022-02-02 10:32:40|292.25|290.05|292.25|290.05|292.25|290.05|292.25|290.05|0
1643797970000|2022-02-02 10:32:50|292.41|290.21|292.41|290.21|292.41|290.21|292.34|290.14|0
1643797980000|2022-02-02 10:33:00|292.25|290.05|292.41|290.21|292.41|290.21|292.25|290.05|0
1643797990000|2022-02-02 10:33:10|292.25|290.05|292.41|290.21|292.41|290.21|292.25|290.05|0
1643798000000|2022-02-02 10:33:20|292.57|290.37|292.73|290.53|292.73|290.53|292.41|290.21|0
1643798010000|2022-02-02 10:33:30|292.66|290.46|292.73|290.53|292.73|290.53|292.57|290.37|0
1643798020000|2022-02-02 10:33:40|292.89|290.69|292.73|290.53|292.89|290.69|292.73|290.53|0
1643798030000|2022-02-02 10:33:50|292.82|290.62|292.73|290.53|292.82|290.62|292.57|290.37|0
1643798040000|2022-02-02 10:34:00|292.57|290.37|292.73|290.53|292.73|290.53|292.57|290.37|0
1643798060000|2022-02-02 10:34:20|292.89|290.69|293.05|290.85|293.05|290.85|292.89|290.69|0
1643798080000|2022-02-02 10:34:40|292.97|290.77|292.97|290.77|292.97|290.77|292.97|290.77|0
1643798090000|2022-02-02 10:34:50|292.89|290.69|292.89|290.69|292.89|290.69|292.89|290.69|0
1643798100000|2022-02-02 10:35:00|293.05|290.85|293.13|290.93|293.13|290.93|293.05|290.85|0
1643798110000|2022-02-02 10:35:10|293.05|290.85|292.25|290.05|293.05|290.85|292.25|290.05|0
1643798120000|2022-02-02 10:35:20|292.09|289.89|292.09|289.89|292.25|290.05|292.09|289.89|0
1643798130000|2022-02-02 10:35:30|291.93|289.73|292.09|289.89|292.09|289.89|291.93|289.73|0
1643798140000|2022-02-02 10:35:40|292.25|290.05|292.41|290.21|292.41|290.21|292.25|290.05|0
1643798150000|2022-02-02 10:35:50|292.25|290.05|292.41|290.21|292.57|290.37|292.25|290.05|0
1643798160000|2022-02-02 10:36:00|292.5|290.3|292.57|290.37|292.57|290.37|292.41|290.21|0
1643798170000|2022-02-02 10:36:10|292.73|290.53|292.73|290.53|292.73|290.53|292.73|290.53|0
1643798180000|2022-02-02 10:36:20|292.41|290.21|292.18|289.98|292.41|290.21|292.18|289.98|0
1643798190000|2022-02-02 10:36:30|292.25|290.05|292.25|290.05|292.25|290.05|292.25|290.05|0
1643798200000|2022-02-02 10:36:40|292.57|290.37|292.89|290.69|292.89|290.69|292.49|290.29|0
1643798210000|2022-02-02 10:36:50|293.05|290.85|293.21|291.01|293.21|291.01|293.05|290.85|0
1643798220000|2022-02-02 10:37:00|293.37|291.17|293.53|291.33|293.69|291.49|293.37|291.17|0
1643798230000|2022-02-02 10:37:10|293.37|291.17|293.85|291.65|293.93|291.73|293.37|291.17|0
1643798240000|2022-02-02 10:37:20|294.01|291.81|293.69|291.49|294.01|291.81|293.69|291.49|0
1643798250000|2022-02-02 10:37:30|293.53|291.33|293.37|291.17|293.69|291.49|293.37|291.17|0
1643798260000|2022-02-02 10:37:40|293.29|291.09|293.13|290.93|293.29|291.09|293.13|290.93|0
1643798270000|2022-02-02 10:37:50|293.21|291.01|293.21|291.01|293.21|291.01|293.21|291.01|0
1643798280000|2022-02-02 10:38:00|293.05|290.85|293.29|291.09|293.29|291.09|293.05|290.85|0
1643798290000|2022-02-02 10:38:10|293.21|291.01|293.21|291.01|293.21|291.01|293.05|290.85|0
1643798300000|2022-02-02 10:38:20|293.05|290.85|292.97|290.77|293.05|290.85|292.97|290.77|0
1643798310000|2022-02-02 10:38:30|293.05|290.85|292.65|290.45|293.05|290.85|292.57|290.37|0
1643798320000|2022-02-02 10:38:40|292.73|290.53|292.57|290.37|292.73|290.53|292.57|290.37|0
1643798330000|2022-02-02 10:38:50|292.81|290.61|292.89|290.69|292.89|290.69|292.81|290.61|0
1643798340000|2022-02-02 10:39:00|292.81|290.61|292.81|290.61|292.81|290.61|292.81|290.61|0
1643798350000|2022-02-02 10:39:10|292.73|290.53|292.57|290.37|292.73|290.53|292.57|290.37|0
1643798360000|2022-02-02 10:39:20|292.49|290.29|292.65|290.45|292.65|290.45|292.49|290.29|0
1643798370000|2022-02-02 10:39:30|292.73|290.53|292.65|290.45|292.73|290.53|292.65|290.45|0
1643798380000|2022-02-02 10:39:40|292.73|290.53|292.73|290.53|292.73|290.53|292.65|290.45|0
1643798390000|2022-02-02 10:39:50|292.57|290.37|292.57|290.37|292.57|290.37|292.57|290.37|0
1643798400000|2022-02-02 10:40:00|292.89|290.69|292.81|290.61|292.89|290.69|292.73|290.53|0
1643798410000|2022-02-02 10:40:10|292.89|290.69|292.57|290.37|292.89|290.69|292.57|290.37|0
1643798420000|2022-02-02 10:40:20|292.73|290.53|292.57|290.37|292.73|290.53|292.57|290.37|0
1643798430000|2022-02-02 10:40:30|292.49|290.29|292.41|290.21|292.49|290.29|292.41|290.21|0
1643798440000|2022-02-02 10:40:40|292.57|290.37|292.33|290.13|292.57|290.37|292.33|290.13|0
1643798450000|2022-02-02 10:40:50|292.09|289.89|292.57|290.37|292.57|290.37|292.09|289.89|0
1643798460000|2022-02-02 10:41:00|292.41|290.21|292.73|290.53|292.73|290.53|292.41|290.21|0
1643798470000|2022-02-02 10:41:10|292.89|290.69|292.81|290.61|292.89|290.69|292.81|290.61|0
1643798480000|2022-02-02 10:41:20|293.05|290.85|293.21|291.01|293.21|291.01|293.05|290.85|0
1643798490000|2022-02-02 10:41:30|293.13|290.93|293.21|291.01|293.37|291.17|293.13|290.93|0
1643798500000|2022-02-02 10:41:40|293.69|291.49|293.69|291.49|293.69|291.49|293.69|291.49|0
1643798510000|2022-02-02 10:41:50|293.53|291.33|293.53|291.33|293.53|291.33|293.53|291.33|0
1643798520000|2022-02-02 10:42:00|293.61|291.41|293.53|291.33|293.61|291.41|293.53|291.33|0
1643798530000|2022-02-02 10:42:10|293.37|291.17|293.21|291.01|293.37|291.17|293.21|291.01|0
1643798540000|2022-02-02 10:42:20|293.05|290.85|293.05|290.85|293.21|291.01|293.05|290.85|0
1643798550000|2022-02-02 10:42:30|292.89|290.69|292.89|290.69|292.89|290.69|292.89|290.69|0
1643798560000|2022-02-02 10:42:40|293.05|290.85|293.05|290.85|293.05|290.85|293.05|290.85|0
1643798570000|2022-02-02 10:42:50|293.21|291.01|293.05|290.85|293.21|291.01|293.05|290.85|0
1643798580000|2022-02-02 10:43:00|293.21|291.01|293.37|291.17|293.37|291.17|293.21|291.01|0
1643798590000|2022-02-02 10:43:10|293.69|291.49|293.53|291.33|293.69|291.49|293.53|291.33|0
1643798600000|2022-02-02 10:43:20|293.85|291.65|293.85|291.65|293.85|291.65|293.85|291.65|0
1643798610000|2022-02-02 10:43:30|294|291.8|294.16|291.96|294.16|291.96|294|291.8|0
1643798620000|2022-02-02 10:43:40|294|291.8|294|291.8|294|291.8|294|291.8|0
1643798630000|2022-02-02 10:43:50|293.84|291.64|293.69|291.49|293.84|291.64|293.69|291.49|0
1643798640000|2022-02-02 10:44:00|293.53|291.33|293.61|291.41|293.61|291.41|293.53|291.33|0
1643798650000|2022-02-02 10:44:10|293.37|291.17|293.53|291.33|293.53|291.33|293.37|291.17|0
1643798660000|2022-02-02 10:44:20|293.68|291.48|293.68|291.48|293.68|291.48|293.68|291.48|0
1643798670000|2022-02-02 10:44:30|293.77|291.57|293.77|291.57|293.77|291.57|293.77|291.57|0
1643798680000|2022-02-02 10:44:40|293.53|291.33|293.53|291.33|293.68|291.48|293.53|291.33|0
1643798690000|2022-02-02 10:44:50|293.61|291.41|293.68|291.48|293.68|291.48|293.53|291.33|0
1643798700000|2022-02-02 10:45:00|293.52|291.32|294|291.8|294|291.8|293.52|291.32|0
1643798710000|2022-02-02 10:45:10|293.84|291.64|293.84|291.64|293.84|291.64|293.84|291.64|0
1643798720000|2022-02-02 10:45:20|293.68|291.48|293.52|291.32|293.68|291.48|293.52|291.32|0
1643798730000|2022-02-02 10:45:30|293.61|291.41|293.61|291.41|293.61|291.41|293.61|291.41|0
1643798740000|2022-02-02 10:45:40|293.68|291.48|293.84|291.64|293.84|291.64|293.68|291.48|0
1643798750000|2022-02-02 10:45:50|293.93|291.73|294|291.8|294|291.8|293.93|291.73|0
1643798760000|2022-02-02 10:46:00|293.93|291.73|294.48|292.28|294.48|292.28|293.84|291.64|0
1643798770000|2022-02-02 10:46:10|294.64|292.44|294.8|292.6|294.8|292.6|294.64|292.44|0
1643798780000|2022-02-02 10:46:20|294.73|292.53|294.89|292.69|294.89|292.69|294.73|292.53|0
1643798790000|2022-02-02 10:46:30|294.96|292.76|294.89|292.69|294.96|292.76|294.8|292.6|0
1643798800000|2022-02-02 10:46:40|294.96|292.76|294.89|292.69|295.12|292.92|294.89|292.69|0
1643798810000|2022-02-02 10:46:50|294.8|292.6|294.64|292.44|294.8|292.6|294.64|292.44|0
1643798820000|2022-02-02 10:47:00|294.73|292.53|294.8|292.6|294.8|292.6|294.48|292.28|0
1643798830000|2022-02-02 10:47:10|294.96|292.76|294.96|292.76|294.96|292.76|294.96|292.76|0
1643798840000|2022-02-02 10:47:20|294.8|292.6|294.96|292.76|294.96|292.76|294.8|292.6|0
1643798850000|2022-02-02 10:47:30|294.8|292.6|294.96|292.76|294.96|292.76|294.8|292.6|0
1643798860000|2022-02-02 10:47:40|295.12|292.92|294.96|292.76|295.21|293.01|294.96|292.76|0
1643798870000|2022-02-02 10:47:50|294.8|292.6|295.05|292.85|295.05|292.85|294.8|292.6|0
1643798880000|2022-02-02 10:48:00|294.96|292.76|294.48|292.28|295.12|292.92|294.48|292.28|0
1643798890000|2022-02-02 10:48:10|294.41|292.21|294.64|292.44|294.64|292.44|294.41|292.21|0
1643798900000|2022-02-02 10:48:20|294.57|292.37|294.32|292.12|294.57|292.37|294.32|292.12|0
1643798910000|2022-02-02 10:48:30|294.16|291.96|294.32|292.12|294.32|292.12|294.16|291.96|0
1643798920000|2022-02-02 10:48:40|294.48|292.28|294.8|292.6|294.89|292.69|294.48|292.28|0
1643798930000|2022-02-02 10:48:50|294.96|292.76|294.8|292.6|294.96|292.76|294.8|292.6|0
1643798940000|2022-02-02 10:49:00|294.89|292.69|294.8|292.6|294.89|292.69|294.8|292.6|0
1643798950000|2022-02-02 10:49:10|294.96|292.76|295.12|292.92|295.12|292.92|294.96|292.76|0
1643798960000|2022-02-02 10:49:20|294.96|292.76|294.8|292.6|294.96|292.76|294.73|292.53|0
1643798970000|2022-02-02 10:49:30|294.89|292.69|294.64|292.44|294.89|292.69|294.64|292.44|0
1643798980000|2022-02-02 10:49:40|294.8|292.6|294.64|292.44|294.8|292.6|294.64|292.44|0
1643798990000|2022-02-02 10:49:50|294.8|292.6|294.96|292.76|294.96|292.76|294.8|292.6|0
1643799000000|2022-02-02 10:50:00|294.8|292.6|294.64|292.44|294.8|292.6|294.64|292.44|0
1643799010000|2022-02-02 10:50:10|294.8|292.6|294.64|292.44|294.8|292.6|294.64|292.44|0
1643799020000|2022-02-02 10:50:20|294.48|292.28|294.48|292.28|294.48|292.28|294.4|292.2|0
1643799030000|2022-02-02 10:50:30|294.64|292.44|294.64|292.44|294.8|292.6|294.64|292.44|0
1643799040000|2022-02-02 10:50:40|294.56|292.36|294.64|292.44|294.64|292.44|294.48|292.28|0
1643799050000|2022-02-02 10:50:50|294.8|292.6|294.8|292.6|294.8|292.6|294.8|292.6|0
1643799060000|2022-02-02 10:51:00|294.64|292.44|294.64|292.44|294.64|292.44|294.64|292.44|0
1643799070000|2022-02-02 10:51:10|294.56|292.36|294.48|292.28|294.64|292.44|294.48|292.28|0
1643799080000|2022-02-02 10:51:20|294.64|292.44|294.48|292.28|294.64|292.44|294.48|292.28|0
1643799090000|2022-02-02 10:51:30|294.64|292.44|294.8|292.6|294.8|292.6|294.64|292.44|0
1643799100000|2022-02-02 10:51:40|294.72|292.52|294.64|292.44|294.72|292.52|294.64|292.44|0
1643799110000|2022-02-02 10:51:50|294.48|292.28|294.64|292.44|294.64|292.44|294.48|292.28|0
1643799120000|2022-02-02 10:52:00|294.48|292.28|294.48|292.28|294.56|292.36|294.48|292.28|0
1643799130000|2022-02-02 10:52:10|294.32|292.12|294.16|291.96|294.48|292.28|294.16|291.96|0
1643799140000|2022-02-02 10:52:20|294.24|292.04|294.16|291.96|294.24|292.04|294.16|291.96|0
1643799150000|2022-02-02 10:52:30|293.84|291.64|293.68|291.48|293.84|291.64|293.68|291.48|0
1643799160000|2022-02-02 10:52:40|294.16|291.96|294.48|292.28|294.48|292.28|294.16|291.96|0
1643799170000|2022-02-02 10:52:50|294.32|292.12|294.64|292.44|294.64|292.44|294.32|292.12|0
1643799180000|2022-02-02 10:53:00|294.56|292.36|294.64|292.44|294.64|292.44|294.56|292.36|0
1643799190000|2022-02-02 10:53:10|294.32|292.12|294.48|292.28|294.48|292.28|294.32|292.12|0
1643799200000|2022-02-02 10:53:20|294.4|292.2|294.56|292.36|294.56|292.36|294.4|292.2|0
1643799210000|2022-02-02 10:53:30|294.48|292.28|294.48|292.28|294.56|292.36|294.48|292.28|0
1643799220000|2022-02-02 10:53:40|294.64|292.44|294.64|292.44|294.72|292.52|294.64|292.44|0
1643799230000|2022-02-02 10:53:50|294.48|292.28|294.48|292.28|294.48|292.28|294.48|292.28|0
1643799240000|2022-02-02 10:54:00|294.64|292.44|294.64|292.44|294.64|292.44|294.64|292.44|0
1643799250000|2022-02-02 10:54:10|294.56|292.36|294.64|292.44|294.64|292.44|294.56|292.36|0
1643799260000|2022-02-02 10:54:20|294.48|292.28|294.56|292.36|294.56|292.36|294.48|292.28|0
1643799270000|2022-02-02 10:54:30|294.48|292.28|294.64|292.44|294.64|292.44|294.48|292.28|0
1643799280000|2022-02-02 10:54:40|294.72|292.52|294.64|292.44|294.8|292.6|294.64|292.44|0
1643799290000|2022-02-02 10:54:50|294.56|292.36|294.48|292.28|294.56|292.36|294.4|292.2|0
1643799300000|2022-02-02 10:55:00|294.64|292.44|294.64|292.44|294.64|292.44|294.64|292.44|0
1643799310000|2022-02-02 10:55:10|294.8|292.6|294.64|292.44|294.8|292.6|294.64|292.44|0
1643799330000|2022-02-02 10:55:30|294.48|292.28|294.64|292.44|294.64|292.44|294.48|292.28|0
1643799340000|2022-02-02 10:55:40|294.8|292.6|294.8|292.6|294.8|292.6|294.8|292.6|0
1643799350000|2022-02-02 10:55:50|294.64|292.44|294.8|292.6|294.8|292.6|294.64|292.44|0
1643799360000|2022-02-02 10:56:00|294.64|292.44|294.64|292.44|294.64|292.44|294.64|292.44|0
1643799370000|2022-02-02 10:56:10|294.48|292.28|294.32|292.12|294.48|292.28|294.32|292.12|0
1643799380000|2022-02-02 10:56:20|294.4|292.2|294.48|292.28|294.48|292.28|294.4|292.2|0
1643799390000|2022-02-02 10:56:30|294.32|292.12|294.32|292.12|294.32|292.12|294.32|292.12|0
1643799400000|2022-02-02 10:56:40|294.48|292.28|294.64|292.44|294.64|292.44|294.48|292.28|0
1643799410000|2022-02-02 10:56:50|294.8|292.6|294.8|292.6|294.8|292.6|294.8|292.6|0
1643799420000|2022-02-02 10:57:00|294.48|292.28|294.4|292.2|294.48|292.28|294.4|292.2|0
1643799430000|2022-02-02 10:57:10|294.48|292.28|294.96|292.76|294.96|292.76|294.48|292.28|0
1643799440000|2022-02-02 10:57:20|295.12|292.92|295.44|293.24|295.44|293.24|295.12|292.92|0
1643799450000|2022-02-02 10:57:30|295.6|293.4|295.6|293.4|295.6|293.4|295.44|293.24|0
1643799460000|2022-02-02 10:57:40|295.44|293.24|295.44|293.24|295.44|293.24|295.44|293.24|0
1643799480000|2022-02-02 10:58:00|295.6|293.4|295.6|293.4|295.6|293.4|295.6|293.4|0
1643799490000|2022-02-02 10:58:10|295.44|293.24|295.44|293.24|295.44|293.24|295.44|293.24|0
1643799500000|2022-02-02 10:58:20|295.28|293.08|295.12|292.92|295.28|293.08|295.12|292.92|0
1643799510000|2022-02-02 10:58:30|295.28|293.08|295.28|293.08|295.28|293.08|295.12|292.92|0
1643799520000|2022-02-02 10:58:40|295.44|293.24|295.6|293.4|295.6|293.4|295.44|293.24|0
1643799530000|2022-02-02 10:58:50|295.44|293.24|295.44|293.24|295.44|293.24|295.44|293.24|0
1643799540000|2022-02-02 10:59:00|295.28|293.08|295.12|292.92|295.28|293.08|295.12|292.92|0
1643799550000|2022-02-02 10:59:10|294.96|292.76|294.96|292.76|294.96|292.76|294.8|292.6|0
1643799560000|2022-02-02 10:59:20|294.8|292.6|294.64|292.44|294.8|292.6|294.64|292.44|0
1643799570000|2022-02-02 10:59:30|294.8|292.6|294.96|292.76|294.96|292.76|294.8|292.6|0
1643799580000|2022-02-02 10:59:40|295.12|292.92|295.12|292.92|295.12|292.92|295.12|292.92|0
1643799590000|2022-02-02 10:59:50|294.8|292.6|294.8|292.6|294.8|292.6|294.8|292.6|0
1643799600000|2022-02-02 11:00:00|294.48|292.28|294.48|292.28|294.48|292.28|294.48|292.28|0
1643799610000|2022-02-02 11:00:10|294.8|292.6|294.64|292.44|294.8|292.6|294.64|292.44|0
1643799620000|2022-02-02 11:00:20|294.48|292.28|294.72|292.52|294.72|292.52|294.48|292.28|0
1643799630000|2022-02-02 11:00:30|294.64|292.44|294.64|292.44|294.64|292.44|294.64|292.44|0
1643799640000|2022-02-02 11:00:40|294.48|292.28|294.32|292.12|294.48|292.28|294.32|292.12|0
1643799650000|2022-02-02 11:00:50|294.48|292.28|295.12|292.92|295.12|292.92|294.48|292.28|0
1643799660000|2022-02-02 11:01:00|294.96|292.76|294.96|292.76|294.96|292.76|294.8|292.6|0
1643799670000|2022-02-02 11:01:10|294.8|292.6|294.8|292.6|294.8|292.6|294.8|292.6|0
1643799680000|2022-02-02 11:01:20|294.64|292.44|294.56|292.36|294.64|292.44|294.48|292.28|0
1643799690000|2022-02-02 11:01:30|294.64|292.44|294.8|292.6|294.96|292.76|294.64|292.44|0
1643799700000|2022-02-02 11:01:40|294.72|292.52|294.72|292.52|294.72|292.52|294.72|292.52|0
1643799710000|2022-02-02 11:01:50|294.8|292.6|294.96|292.76|294.96|292.76|294.8|292.6|0
1643799720000|2022-02-02 11:02:00|294.8|292.6|295.2|293|295.28|293.08|294.8|292.6|0
1643799730000|2022-02-02 11:02:10|295.12|292.92|294.88|292.68|295.12|292.92|294.8|292.6|0
1643799740000|2022-02-02 11:02:20|295.04|292.84|295.12|292.92|295.2|293|295.04|292.84|0
1643799760000|2022-02-02 11:02:40|295.44|293.24|295.6|293.4|295.6|293.4|295.44|293.24|0
1643799770000|2022-02-02 11:02:50|295.68|293.48|295.6|293.4|295.68|293.48|295.6|293.4|0
1643799780000|2022-02-02 11:03:00|295.68|293.48|295.6|293.4|295.68|293.48|295.6|293.4|0
1643799790000|2022-02-02 11:03:10|295.76|293.56|295.6|293.4|295.92|293.72|295.6|293.4|0
1643799800000|2022-02-02 11:03:20|295.76|293.56|295.76|293.56|295.76|293.56|295.76|293.56|0
1643799810000|2022-02-02 11:03:30|295.92|293.72|295.92|293.72|296|293.8|295.92|293.72|0
1643799820000|2022-02-02 11:03:40|296.08|293.88|296|293.8|296.08|293.88|295.92|293.72|0
1643799830000|2022-02-02 11:03:50|296.08|293.88|296|293.8|296.08|293.88|295.92|293.72|0
1643799840000|2022-02-02 11:04:00|295.92|293.72|296.24|294.04|296.24|294.04|295.92|293.72|0
1643799850000|2022-02-02 11:04:10|296.08|293.88|295.92|293.72|296.4|294.2|295.92|293.72|0
1643799860000|2022-02-02 11:04:20|296.24|294.04|296.08|293.88|296.24|294.04|296.08|293.88|0
1643799870000|2022-02-02 11:04:30|296.24|294.04|295.92|293.72|296.24|294.04|295.92|293.72|0
1643799880000|2022-02-02 11:04:40|295.76|293.56|295.92|293.72|295.92|293.72|295.6|293.4|0
1643799890000|2022-02-02 11:04:50|295.76|293.56|295.92|293.72|295.92|293.72|295.76|293.56|0
1643799900000|2022-02-02 11:05:00|296.08|293.88|296.08|293.88|296.08|293.88|296.08|293.88|0
1643799910000|2022-02-02 11:05:10|296.24|294.04|296.4|294.2|296.4|294.2|296.24|294.04|0
1643799920000|2022-02-02 11:05:20|296.24|294.04|296.24|294.04|296.24|294.04|296.24|294.04|0
1643799930000|2022-02-02 11:05:30|296.4|294.2|296.4|294.2|296.4|294.2|296.4|294.2|0
1643799940000|2022-02-02 11:05:40|296.56|294.36|296.4|294.2|296.56|294.36|296.4|294.2|0
1643799950000|2022-02-02 11:05:50|296.32|294.12|296.48|294.28|296.56|294.36|296.32|294.12|0
1643799960000|2022-02-02 11:06:00|296.4|294.2|296.56|294.36|296.56|294.36|296.4|294.2|0
1643799970000|2022-02-02 11:06:10|296.4|294.2|296.4|294.2|296.4|294.2|296.4|294.2|0
1643799980000|2022-02-02 11:06:20|296.56|294.36|296.56|294.36|296.56|294.36|296.4|294.2|0
1643799990000|2022-02-02 11:06:30|296.4|294.2|296.4|294.2|296.4|294.2|296.4|294.2|0
1643800000000|2022-02-02 11:06:40|296.56|294.36|296.72|294.52|296.72|294.52|296.56|294.36|0
1643800010000|2022-02-02 11:06:50|296.56|294.36|296.72|294.52|296.72|294.52|296.56|294.36|0
1643800020000|2022-02-02 11:07:00|296.8|294.6|297.04|294.84|297.04|294.84|296.8|294.6|0
1643800030000|2022-02-02 11:07:10|296.96|294.76|297.04|294.84|297.04|294.84|296.96|294.76|0
1643800040000|2022-02-02 11:07:20|297.2|295|297.36|295.16|297.36|295.16|297.2|295|0
1643800050000|2022-02-02 11:07:30|297.52|295.32|297.52|295.32|297.52|295.32|297.52|295.32|0
1643800060000|2022-02-02 11:07:40|297.36|295.16|298.44|296.24|298.44|296.24|297.36|295.16|0
1643800070000|2022-02-02 11:07:50|298.53|296.33|298.44|296.24|298.6|296.4|298.44|296.24|0
1643800080000|2022-02-02 11:08:00|298.28|296.08|297.72|295.52|298.28|296.08|297.72|295.52|0
1643800090000|2022-02-02 11:08:10|297.8|295.6|297.8|295.6|297.8|295.6|297.72|295.52|0
1643800100000|2022-02-02 11:08:20|297.64|295.44|297.64|295.44|297.8|295.6|297.64|295.44|0
1643800110000|2022-02-02 11:08:30|297.32|295.12|297.48|295.28|297.48|295.28|297.32|295.12|0
1643800120000|2022-02-02 11:08:40|297.4|295.2|297.32|295.12|297.48|295.28|297.16|294.96|0
1643800130000|2022-02-02 11:08:50|297.24|295.04|297.24|295.04|297.24|295.04|297.24|295.04|0
1643800140000|2022-02-02 11:09:00|297.32|295.12|297.16|294.96|297.32|295.12|297.16|294.96|0
1643800150000|2022-02-02 11:09:10|297.32|295.12|297.16|294.96|297.32|295.12|297.16|294.96|0
1643800160000|2022-02-02 11:09:20|297.32|295.12|297.32|295.12|297.32|295.12|297.32|295.12|0
1643800170000|2022-02-02 11:09:30|297.48|295.28|297.64|295.44|297.64|295.44|297.32|295.12|0
1643800180000|2022-02-02 11:09:40|297.56|295.36|297.8|295.6|297.8|295.6|297.56|295.36|0
1643800200000|2022-02-02 11:10:00|297.96|295.76|297.96|295.76|297.96|295.76|297.96|295.76|0
1643800210000|2022-02-02 11:10:10|298.12|295.92|298.44|296.24|298.44|296.24|298.12|295.92|0
1643800220000|2022-02-02 11:10:20|298.6|296.4|298.6|296.4|298.6|296.4|298.44|296.24|0
1643800230000|2022-02-02 11:10:30|298.44|296.24|298.2|296|298.44|296.24|298.2|296|0
1643800240000|2022-02-02 11:10:40|298.12|295.92|297.88|295.68|298.12|295.92|297.8|295.6|0
1643800250000|2022-02-02 11:10:50|297.8|295.6|297.96|295.76|297.96|295.76|297.8|295.6|0
1643800260000|2022-02-02 11:11:00|298.12|295.92|298.28|296.08|298.28|296.08|298.12|295.92|0
1643800270000|2022-02-02 11:11:10|298.36|296.16|298.36|296.16|298.36|296.16|298.36|296.16|0
1643800280000|2022-02-02 11:11:20|298.28|296.08|298.76|296.56|298.76|296.56|298.28|296.08|0
1643800290000|2022-02-02 11:11:30|298.6|296.4|298.92|296.72|298.92|296.72|298.6|296.4|0
1643800300000|2022-02-02 11:11:40|299.01|296.81|298.92|296.72|299.01|296.81|298.92|296.72|0
1643800310000|2022-02-02 11:11:50|298.6|296.4|298.28|296.08|298.6|296.4|298.28|296.08|0
1643800320000|2022-02-02 11:12:00|298.36|296.16|298.12|295.92|298.36|296.16|298.12|295.92|0
1643800330000|2022-02-02 11:12:10|298.2|296|298.36|296.16|298.36|296.16|298.12|295.92|0
1643800340000|2022-02-02 11:12:20|298.28|296.08|298.2|296|298.28|296.08|298.2|296|0
1643800350000|2022-02-02 11:12:30|298.28|296.08|298.12|295.92|298.28|296.08|298.12|295.92|0
1643800360000|2022-02-02 11:12:40|297.96|295.76|298.28|296.08|298.28|296.08|297.96|295.76|0
1643800370000|2022-02-02 11:12:50|298.12|295.92|298.44|296.24|298.44|296.24|298.12|295.92|0
1643800380000|2022-02-02 11:13:00|298.36|296.16|298.44|296.24|298.44|296.24|298.28|296.08|0
1643800390000|2022-02-02 11:13:10|298.52|296.32|298.52|296.32|298.52|296.32|298.52|296.32|0
1643800400000|2022-02-02 11:13:20|298.44|296.24|298.6|296.4|298.6|296.4|298.44|296.24|0
1643800410000|2022-02-02 11:13:30|298.44|296.24|298.28|296.08|298.44|296.24|298.28|296.08|0
1643800420000|2022-02-02 11:13:40|298.44|296.24|298.28|296.08|298.44|296.24|298.28|296.08|0
1643800430000|2022-02-02 11:13:50|298.44|296.24|298.6|296.4|298.6|296.4|298.44|296.24|0
1643800440000|2022-02-02 11:14:00|298.28|296.08|298.12|295.92|298.28|296.08|298.12|295.92|0
1643800450000|2022-02-02 11:14:10|298.04|295.84|298.28|296.08|298.28|296.08|298.04|295.84|0
1643800460000|2022-02-02 11:14:20|298.2|296|298.28|296.08|298.28|296.08|298.12|295.92|0
1643800470000|2022-02-02 11:14:30|298.12|295.92|298.2|296|298.28|296.08|298.12|295.92|0
1643800480000|2022-02-02 11:14:40|298.28|296.08|298.2|296|298.28|296.08|298.12|295.92|0
1643800490000|2022-02-02 11:14:50|298.12|295.92|298.44|296.24|298.44|296.24|298.12|295.92|0
1643800510000|2022-02-02 11:15:10|298.28|296.08|298.12|295.92|298.28|296.08|297.96|295.76|0
1643800520000|2022-02-02 11:15:20|297.96|295.76|297.96|295.76|297.96|295.76|297.96|295.76|0
1643800530000|2022-02-02 11:15:30|298.28|296.08|298.2|296|298.44|296.24|298.2|296|0
1643800540000|2022-02-02 11:15:40|298.28|296.08|298.12|295.92|298.28|296.08|298.12|295.92|0
1643800550000|2022-02-02 11:15:50|298.28|296.08|298.28|296.08|298.28|296.08|298.28|296.08|0
1643800560000|2022-02-02 11:16:00|298.44|296.24|298.44|296.24|298.44|296.24|298.36|296.16|0
1643800570000|2022-02-02 11:16:10|298.6|296.4|298.6|296.4|298.6|296.4|298.6|296.4|0
1643800580000|2022-02-02 11:16:20|298.76|296.56|298.6|296.4|298.92|296.72|298.6|296.4|0
1643800590000|2022-02-02 11:16:30|298.44|296.24|298.44|296.24|298.44|296.24|298.44|296.24|0
1643800600000|2022-02-02 11:16:40|298.36|296.16|298.92|296.72|298.92|296.72|298.36|296.16|0
1643800610000|2022-02-02 11:16:50|298.76|296.56|298.76|296.56|298.76|296.56|298.76|296.56|0
1643800620000|2022-02-02 11:17:00|298.92|296.72|299|296.8|299|296.8|298.92|296.72|0
1643800630000|2022-02-02 11:17:10|299.08|296.88|299.08|296.88|299.08|296.88|298.92|296.72|0
1643800640000|2022-02-02 11:17:20|298.92|296.72|298.92|296.72|299.08|296.88|298.92|296.72|0
1643800650000|2022-02-02 11:17:30|298.76|296.56|298.6|296.4|298.76|296.56|298.6|296.4|0
1643800660000|2022-02-02 11:17:40|298.68|296.48|298.6|296.4|298.76|296.56|298.6|296.4|0
1643800670000|2022-02-02 11:17:50|298.44|296.24|298.52|296.32|298.6|296.4|298.44|296.24|0
1643800680000|2022-02-02 11:18:00|298.44|296.24|298.44|296.24|298.44|296.24|298.44|296.24|0
1643800690000|2022-02-02 11:18:10|298.36|296.16|298.44|296.24|298.44|296.24|298.36|296.16|0
1643800700000|2022-02-02 11:18:20|298.36|296.16|298.28|296.08|298.36|296.16|298.28|296.08|0
1643800710000|2022-02-02 11:18:30|298.2|296|298.2|296|298.2|296|298.2|296|0
1643800720000|2022-02-02 11:18:40|298.12|295.92|298.12|295.92|298.2|296|298.12|295.92|0
1643800740000|2022-02-02 11:19:00|298.28|296.08|298.44|296.24|298.44|296.24|298.28|296.08|0
1643800750000|2022-02-02 11:19:10|298.28|296.08|298.28|296.08|298.28|296.08|298.28|296.08|0
1643800760000|2022-02-02 11:19:20|298.44|296.24|298.28|296.08|298.44|296.24|298.28|296.08|0
1643800780000|2022-02-02 11:19:40|298.44|296.24|298.44|296.24|298.44|296.24|298.44|296.24|0
1643800790000|2022-02-02 11:19:50|298.6|296.4|298.6|296.4|298.6|296.4|298.6|296.4|0
1643800800000|2022-02-02 11:20:00|298.76|296.56|298.44|296.24|298.76|296.56|298.44|296.24|0
1643800820000|2022-02-02 11:20:20|298.52|296.32|298.44|296.24|298.52|296.32|298.44|296.24|0
1643800830000|2022-02-02 11:20:30|298.28|296.08|298.28|296.08|298.28|296.08|298.28|296.08|0
1643800840000|2022-02-02 11:20:40|298.36|296.16|298.28|296.08|298.44|296.24|298.28|296.08|0
1643800850000|2022-02-02 11:20:50|298.12|295.92|297.96|295.76|298.12|295.92|297.96|295.76|0
1643800860000|2022-02-02 11:21:00|297.8|295.6|297.8|295.6|297.8|295.6|297.8|295.6|0
1643800870000|2022-02-02 11:21:10|297.96|295.76|297.8|295.6|297.96|295.76|297.8|295.6|0
1643800880000|2022-02-02 11:21:20|297.96|295.76|297.47|295.27|297.96|295.76|297.47|295.27|0
1643800890000|2022-02-02 11:21:30|297.31|295.11|297.31|295.11|297.31|295.11|297.31|295.11|0
1643800900000|2022-02-02 11:21:40|297.15|294.95|297.15|294.95|297.15|294.95|297.15|294.95|0
1643800910000|2022-02-02 11:21:50|296.99|294.79|296.99|294.79|296.99|294.79|296.99|294.79|0
1643800920000|2022-02-02 11:22:00|297.15|294.95|297.31|295.11|297.31|295.11|297.15|294.95|0
1643800930000|2022-02-02 11:22:10|297.47|295.27|297.31|295.11|297.47|295.27|297.31|295.11|0
1643800940000|2022-02-02 11:22:20|297.15|294.95|297.24|295.04|297.31|295.11|297.15|294.95|0
1643800950000|2022-02-02 11:22:30|297.31|295.11|297.47|295.27|297.47|295.27|297.31|295.11|0
1643800960000|2022-02-02 11:22:40|297.31|295.11|297.31|295.11|297.31|295.11|297.31|295.11|0
1643800970000|2022-02-02 11:22:50|297.4|295.2|297.15|294.95|297.4|295.2|297.15|294.95|0
1643800980000|2022-02-02 11:23:00|297.24|295.04|297.24|295.04|297.31|295.11|297.15|294.95|0
1643800990000|2022-02-02 11:23:10|297.15|294.95|296.99|294.79|297.15|294.95|296.99|294.79|0
1643801000000|2022-02-02 11:23:20|296.92|294.72|296.83|294.63|296.92|294.72|296.83|294.63|0
1643801010000|2022-02-02 11:23:30|296.99|294.79|296.83|294.63|296.99|294.79|296.83|294.63|0
1643801030000|2022-02-02 11:23:50|296.92|294.72|296.99|294.79|296.99|294.79|296.92|294.72|0
1643801040000|2022-02-02 11:24:00|297.08|294.88|296.99|294.79|297.08|294.88|296.99|294.79|0
1643801050000|2022-02-02 11:24:10|297.15|294.95|297.15|294.95|297.15|294.95|297.15|294.95|0
1643801060000|2022-02-02 11:24:20|297.08|294.88|297.15|294.95|297.15|294.95|297.08|294.88|0
1643801070000|2022-02-02 11:24:30|297.31|295.11|297.31|295.11|297.47|295.27|297.31|295.11|0
1643801110000|2022-02-02 11:25:10|297.47|295.27|297.31|295.11|297.47|295.27|297.31|295.11|0
1643801120000|2022-02-02 11:25:20|297.47|295.27|297.4|295.2|297.47|295.27|297.4|295.2|0
1643801130000|2022-02-02 11:25:30|297.47|295.27|297.31|295.11|297.47|295.27|297.31|295.11|0
1643801140000|2022-02-02 11:25:40|297.15|294.95|297.15|294.95|297.15|294.95|297.15|294.95|0
1643801150000|2022-02-02 11:25:50|297.31|295.11|297.63|295.43|297.63|295.43|297.31|295.11|0
1643801160000|2022-02-02 11:26:00|297.79|295.59|297.95|295.75|297.95|295.75|297.79|295.59|0
1643801170000|2022-02-02 11:26:10|297.79|295.59|297.95|295.75|297.95|295.75|297.79|295.59|0
1643801180000|2022-02-02 11:26:20|297.88|295.68|297.95|295.75|297.95|295.75|297.79|295.59|0
1643801190000|2022-02-02 11:26:30|297.79|295.59|297.63|295.43|297.79|295.59|297.63|295.43|0
1643801200000|2022-02-02 11:26:40|297.47|295.27|297.63|295.43|297.63|295.43|297.47|295.27|0
1643801210000|2022-02-02 11:26:50|297.47|295.27|297.63|295.43|297.63|295.43|297.47|295.27|0
1643801240000|2022-02-02 11:27:20|297.47|295.27|297.31|295.11|297.47|295.27|297.31|295.11|0
1643801260000|2022-02-02 11:27:40|297.07|294.87|297.15|294.95|297.15|294.95|297.07|294.87|0
1643801270000|2022-02-02 11:27:50|296.99|294.79|297.23|295.03|297.23|295.03|296.99|294.79|0
1643801280000|2022-02-02 11:28:00|297.47|295.27|297.15|294.95|297.47|295.27|297.15|294.95|0
1643801300000|2022-02-02 11:28:20|297.31|295.11|297.31|295.11|297.31|295.11|297.15|294.95|0
1643801320000|2022-02-02 11:28:40|297.47|295.27|297.39|295.19|297.47|295.27|297.39|295.19|0
1643801330000|2022-02-02 11:28:50|297.31|295.11|297.31|295.11|297.31|295.11|297.31|295.11|0
1643801340000|2022-02-02 11:29:00|297.39|295.19|297.31|295.11|297.39|295.19|297.31|295.11|0
1643801350000|2022-02-02 11:29:10|296.99|294.79|297.15|294.95|297.15|294.95|296.99|294.79|0
1643801370000|2022-02-02 11:29:30|297.31|295.11|297.31|295.11|297.31|295.11|297.31|295.11|0
1643801390000|2022-02-02 11:29:50|297.47|295.27|297.47|295.27|297.55|295.35|297.47|295.27|0
1643801400000|2022-02-02 11:30:00|297.63|295.43|297.63|295.43|297.63|295.43|297.63|295.43|0
1643801410000|2022-02-02 11:30:10|297.55|295.35|297.63|295.43|297.63|295.43|297.55|295.35|0
1643801420000|2022-02-02 11:30:20|297.47|295.27|297.31|295.11|297.47|295.27|297.31|295.11|0
1643801430000|2022-02-02 11:30:30|297.15|294.95|297.31|295.11|297.31|295.11|297.15|294.95|0
1643801450000|2022-02-02 11:30:50|297.47|295.27|297.47|295.27|297.47|295.27|297.39|295.19|0
1643801460000|2022-02-02 11:31:00|297.31|295.11|297.31|295.11|297.31|295.11|297.31|295.11|0
1643801470000|2022-02-02 11:31:10|297.15|294.95|297.15|294.95|297.31|295.11|297.15|294.95|0
1643801500000|2022-02-02 11:31:40|296.99|294.79|296.99|294.79|296.99|294.79|296.99|294.79|0
1643801510000|2022-02-02 11:31:50|297.07|294.87|297.15|294.95|297.15|294.95|296.99|294.79|0
1643801520000|2022-02-02 11:32:00|297.07|294.87|296.99|294.79|297.07|294.87|296.99|294.79|0
1643801560000|2022-02-02 11:32:40|297.15|294.95|297.15|294.95|297.15|294.95|297.15|294.95|0
1643801580000|2022-02-02 11:33:00|296.99|294.79|297.15|294.95|297.15|294.95|296.99|294.79|0
1643801590000|2022-02-02 11:33:10|297.07|294.87|296.99|294.79|297.07|294.87|296.99|294.79|0
1643801600000|2022-02-02 11:33:20|297.15|294.95|296.99|294.79|297.15|294.95|296.99|294.79|0
1643801620000|2022-02-02 11:33:40|297.07|294.87|297.15|294.95|297.15|294.95|297.07|294.87|0
1643801630000|2022-02-02 11:33:50|297.07|294.87|297.23|295.03|297.23|295.03|297.07|294.87|0
1643801640000|2022-02-02 11:34:00|297.15|294.95|297.15|294.95|297.23|295.03|297.15|294.95|0
1643801650000|2022-02-02 11:34:10|296.99|294.79|296.99|294.79|296.99|294.79|296.99|294.79|0
1643801660000|2022-02-02 11:34:20|296.83|294.63|296.67|294.47|296.83|294.63|296.67|294.47|0
1643801680000|2022-02-02 11:34:40|296.75|294.55|296.67|294.47|296.75|294.55|296.67|294.47|0
1643801700000|2022-02-02 11:35:00|296.83|294.63|297.07|294.87|297.15|294.95|296.83|294.63|0
1643801710000|2022-02-02 11:35:10|296.99|294.79|296.99|294.79|296.99|294.79|296.99|294.79|0
1643801730000|2022-02-02 11:35:30|296.83|294.63|296.83|294.63|296.83|294.63|296.83|294.63|0
1643801750000|2022-02-02 11:35:50|296.99|294.79|296.83|294.63|296.99|294.79|296.83|294.63|0
1643801760000|2022-02-02 11:36:00|296.67|294.47|296.67|294.47|296.67|294.47|296.67|294.47|0
1643801770000|2022-02-02 11:36:10|296.83|294.63|296.83|294.63|296.83|294.63|296.83|294.63|0
1643801780000|2022-02-02 11:36:20|296.99|294.79|296.99|294.79|296.99|294.79|296.99|294.79|0
1643801790000|2022-02-02 11:36:30|296.83|294.63|296.99|294.79|296.99|294.79|296.83|294.63|0
1643801800000|2022-02-02 11:36:40|296.83|294.63|296.83|294.63|296.83|294.63|296.83|294.63|0
1643801810000|2022-02-02 11:36:50|296.75|294.55|296.51|294.31|296.75|294.55|296.51|294.31|0
1643801820000|2022-02-02 11:37:00|296.67|294.47|296.91|294.71|296.99|294.79|296.67|294.47|0
1643801830000|2022-02-02 11:37:10|296.99|294.79|296.75|294.55|296.99|294.79|296.75|294.55|0
1643801840000|2022-02-02 11:37:20|296.67|294.47|296.91|294.71|296.91|294.71|296.67|294.47|0
1643801850000|2022-02-02 11:37:30|296.83|294.63|296.67|294.47|296.83|294.63|296.67|294.47|0
1643801870000|2022-02-02 11:37:50|296.35|294.15|296.51|294.31|296.51|294.31|296.35|294.15|0
1643801880000|2022-02-02 11:38:00|296.35|294.15|296.35|294.15|296.35|294.15|296.35|294.15|0
1643801890000|2022-02-02 11:38:10|296.51|294.31|296.51|294.31|296.51|294.31|296.35|294.15|0
1643801900000|2022-02-02 11:38:20|296.67|294.47|296.67|294.47|296.67|294.47|296.51|294.31|0
1643801910000|2022-02-02 11:38:30|296.83|294.63|296.83|294.63|296.99|294.79|296.83|294.63|0
1643801930000|2022-02-02 11:38:50|296.91|294.71|296.83|294.63|296.91|294.71|296.83|294.63|0
1643801940000|2022-02-02 11:39:00|296.99|294.79|297.15|294.95|297.15|294.95|296.99|294.79|0
1643801950000|2022-02-02 11:39:10|296.99|294.79|296.99|294.79|296.99|294.79|296.99|294.79|0
1643801960000|2022-02-02 11:39:20|297.15|294.95|297.15|294.95|297.15|294.95|297.15|294.95|0
1643801980000|2022-02-02 11:39:40|296.99|294.79|296.99|294.79|296.99|294.79|296.83|294.63|0
1643802000000|2022-02-02 11:40:00|296.83|294.63|296.83|294.63|296.99|294.79|296.83|294.63|0
1643802020000|2022-02-02 11:40:20|296.91|294.71|296.75|294.55|296.91|294.71|296.75|294.55|0
1643802030000|2022-02-02 11:40:30|296.67|294.47|296.67|294.47|296.67|294.47|296.67|294.47|0
1643802040000|2022-02-02 11:40:40|296.51|294.31|296.35|294.15|296.51|294.31|296.35|294.15|0
1643802060000|2022-02-02 11:41:00|296.19|293.99|296.19|293.99|296.19|293.99|296.19|293.99|0
1643802070000|2022-02-02 11:41:10|296.27|294.07|296.27|294.07|296.27|294.07|296.27|294.07|0
1643802080000|2022-02-02 11:41:20|296.35|294.15|296.35|294.15|296.35|294.15|296.35|294.15|0
1643802090000|2022-02-02 11:41:30|296.51|294.31|297.15|294.95|297.15|294.95|296.51|294.31|0
1643802100000|2022-02-02 11:41:40|296.98|294.78|296.98|294.78|296.98|294.78|296.98|294.78|0
1643802110000|2022-02-02 11:41:50|297.07|294.87|296.98|294.78|297.07|294.87|296.98|294.78|0
1643802130000|2022-02-02 11:42:10|297.07|294.87|296.98|294.78|297.07|294.87|296.98|294.78|0
1643802140000|2022-02-02 11:42:20|297.14|294.94|297.14|294.94|297.3|295.1|297.14|294.94|0
1643802150000|2022-02-02 11:42:30|297.3|295.1|297.3|295.1|297.3|295.1|297.3|295.1|0
1643802160000|2022-02-02 11:42:40|297.47|295.27|297.47|295.27|297.47|295.27|297.47|295.27|0
1643802170000|2022-02-02 11:42:50|297.46|295.26|297.3|295.1|297.46|295.26|297.3|295.1|0
1643802180000|2022-02-02 11:43:00|297.46|295.26|297.46|295.26|297.46|295.26|297.46|295.26|0
1643802190000|2022-02-02 11:43:10|297.39|295.19|297.63|295.43|297.63|295.43|297.39|295.19|0
1643802200000|2022-02-02 11:43:20|297.71|295.51|297.71|295.51|297.71|295.51|297.71|295.51|0
1643802210000|2022-02-02 11:43:30|297.62|295.42|297.62|295.42|297.71|295.51|297.62|295.42|0
1643802220000|2022-02-02 11:43:40|297.79|295.59|297.62|295.42|297.79|295.59|297.62|295.42|0
1643802230000|2022-02-02 11:43:50|297.46|295.26|297.3|295.1|297.46|295.26|297.3|295.1|0
1643802240000|2022-02-02 11:44:00|297.46|295.26|297.14|294.94|297.46|295.26|297.14|294.94|0
1643802250000|2022-02-02 11:44:10|297.3|295.1|297.3|295.1|297.3|295.1|297.3|295.1|0
1643802260000|2022-02-02 11:44:20|297.23|295.03|297.23|295.03|297.23|295.03|297.23|295.03|0
1643802270000|2022-02-02 11:44:30|297.3|295.1|297.14|294.94|297.3|295.1|297.14|294.94|0
1643802280000|2022-02-02 11:44:40|297.3|295.1|297.3|295.1|297.3|295.1|297.23|295.03|0
1643802290000|2022-02-02 11:44:50|297.23|295.03|297.14|294.94|297.23|295.03|297.07|294.87|0
1643802300000|2022-02-02 11:45:00|296.98|294.78|296.66|294.46|296.98|294.78|296.66|294.46|0
1643802310000|2022-02-02 11:45:10|296.82|294.62|296.66|294.46|296.82|294.62|296.66|294.46|0
1643802320000|2022-02-02 11:45:20|296.5|294.3|296.5|294.3|296.59|294.39|296.5|294.3|0
1643802330000|2022-02-02 11:45:30|296.34|294.14|296.18|293.98|296.34|294.14|296.18|293.98|0
1643802340000|2022-02-02 11:45:40|296.02|293.82|296.18|293.98|296.18|293.98|296.02|293.82|0
1643802360000|2022-02-02 11:46:00|296.34|294.14|295.7|293.5|296.34|294.14|295.7|293.5|0
1643802370000|2022-02-02 11:46:10|295.86|293.66|295.86|293.66|295.86|293.66|295.7|293.5|0
1643802390000|2022-02-02 11:46:30|296.02|293.82|295.86|293.66|296.02|293.82|295.86|293.66|0
1643802400000|2022-02-02 11:46:40|295.7|293.5|295.86|293.66|295.86|293.66|295.7|293.5|0
1643802410000|2022-02-02 11:46:50|295.79|293.59|295.79|293.59|295.79|293.59|295.79|293.59|0
1643802420000|2022-02-02 11:47:00|295.86|293.66|295.86|293.66|295.86|293.66|295.86|293.66|0
1643802440000|2022-02-02 11:47:20|295.7|293.5|295.86|293.66|295.86|293.66|295.7|293.5|0
1643802470000|2022-02-02 11:47:50|296.02|293.82|296.18|293.98|296.18|293.98|296.02|293.82|0
1643802480000|2022-02-02 11:48:00|296.02|293.82|296.02|293.82|296.02|293.82|296.02|293.82|0
1643802520000|2022-02-02 11:48:40|295.95|293.75|296.02|293.82|296.02|293.82|295.95|293.75|0
1643802540000|2022-02-02 11:49:00|296.18|293.98|296.18|293.98|296.18|293.98|296.18|293.98|0
1643802550000|2022-02-02 11:49:10|296.11|293.91|296.02|293.82|296.11|293.91|296.02|293.82|0
1643802560000|2022-02-02 11:49:20|296.18|293.98|296.02|293.82|296.18|293.98|296.02|293.82|0
1643802580000|2022-02-02 11:49:40|296.18|293.98|296.18|293.98|296.18|293.98|296.18|293.98|0
1643802590000|2022-02-02 11:49:50|296.02|293.82|296.1|293.9|296.1|293.9|296.02|293.82|0
1643802600000|2022-02-02 11:50:00|296.18|293.98|296.18|293.98|296.18|293.98|296.18|293.98|0
1643802610000|2022-02-02 11:50:10|296.02|293.82|296.02|293.82|296.02|293.82|296.02|293.82|0
1643802630000|2022-02-02 11:50:30|296.1|293.9|296.18|293.98|296.18|293.98|296.02|293.82|0
1643802640000|2022-02-02 11:50:40|296.34|294.14|296.34|294.14|296.34|294.14|296.34|294.14|0
1643802650000|2022-02-02 11:50:50|296.18|293.98|296.02|293.82|296.18|293.98|296.02|293.82|0
1643802660000|2022-02-02 11:51:00|295.86|293.66|295.86|293.66|295.86|293.66|295.86|293.66|0
1643802670000|2022-02-02 11:51:10|296.18|293.98|296.1|293.9|296.18|293.98|296.1|293.9|0
1643802680000|2022-02-02 11:51:20|296.18|293.98|296.34|294.14|296.34|294.14|296.18|293.98|0
1643802690000|2022-02-02 11:51:30|296.1|293.9|296.18|293.98|296.18|293.98|296.1|293.9|0
1643802700000|2022-02-02 11:51:40|296.26|294.06|296.18|293.98|296.26|294.06|296.18|293.98|0
1643802710000|2022-02-02 11:51:50|296.26|294.06|296.02|293.82|296.26|294.06|296.02|293.82|0
1643802720000|2022-02-02 11:52:00|295.86|293.66|295.86|293.66|295.86|293.66|295.86|293.66|0
1643802730000|2022-02-02 11:52:10|295.78|293.58|295.7|293.5|295.86|293.66|295.7|293.5|0
1643802740000|2022-02-02 11:52:20|295.54|293.34|295.54|293.34|295.54|293.34|295.54|293.34|0
1643802750000|2022-02-02 11:52:30|295.38|293.18|295.86|293.66|295.86|293.66|295.38|293.18|0
1643802760000|2022-02-02 11:52:40|295.78|293.58|295.54|293.34|295.78|293.58|295.54|293.34|0
1643802780000|2022-02-02 11:53:00|295.7|293.5|295.7|293.5|295.7|293.5|295.7|293.5|0
1643802790000|2022-02-02 11:53:10|295.54|293.34|295.7|293.5|295.7|293.5|295.54|293.34|0
1643802800000|2022-02-02 11:53:20|295.86|293.66|296.02|293.82|296.02|293.82|295.86|293.66|0
1643802810000|2022-02-02 11:53:30|295.86|293.66|295.86|293.66|296.02|293.82|295.86|293.66|0
1643802820000|2022-02-02 11:53:40|295.7|293.5|295.54|293.34|295.86|293.66|295.54|293.34|0
1643802840000|2022-02-02 11:54:00|295.38|293.18|295.38|293.18|295.38|293.18|295.38|293.18|0
1643802850000|2022-02-02 11:54:10|295.54|293.34|295.54|293.34|295.54|293.34|295.54|293.34|0
1643802860000|2022-02-02 11:54:20|295.46|293.26|295.46|293.26|295.54|293.34|295.46|293.26|0
1643802870000|2022-02-02 11:54:30|295.38|293.18|295.06|292.86|295.38|293.18|295.06|292.86|0
1643802880000|2022-02-02 11:54:40|294.9|292.7|294.9|292.7|294.9|292.7|294.9|292.7|0
1643802890000|2022-02-02 11:54:50|295.06|292.86|295.06|292.86|295.22|293.02|295.06|292.86|0
1643802900000|2022-02-02 11:55:00|295.22|293.02|295.22|293.02|295.38|293.18|295.22|293.02|0
1643802930000|2022-02-02 11:55:30|295.14|292.94|295.14|292.94|295.14|292.94|295.14|292.94|0
1643802940000|2022-02-02 11:55:40|295.06|292.86|295.38|293.18|295.38|293.18|295.06|292.86|0
1643802950000|2022-02-02 11:55:50|295.54|293.34|295.22|293.02|295.54|293.34|295.22|293.02|0
1643802970000|2022-02-02 11:56:10|295.38|293.18|295.54|293.34|295.54|293.34|295.38|293.18|0
1643802980000|2022-02-02 11:56:20|295.38|293.18|295.38|293.18|295.38|293.18|295.38|293.18|0
1643802990000|2022-02-02 11:56:30|295.22|293.02|295.22|293.02|295.22|293.02|295.22|293.02|0
1643803000000|2022-02-02 11:56:40|295.3|293.1|295.22|293.02|295.3|293.1|295.22|293.02|0
1643803010000|2022-02-02 11:56:50|295.38|293.18|295.38|293.18|295.46|293.26|295.38|293.18|0
1643803020000|2022-02-02 11:57:00|295.54|293.34|295.54|293.34|295.54|293.34|295.54|293.34|0
1643803030000|2022-02-02 11:57:10|295.7|293.5|295.22|293.02|295.7|293.5|295.22|293.02|0
1643803040000|2022-02-02 11:57:20|295.3|293.1|295.06|292.86|295.3|293.1|295.06|292.86|0
1643803050000|2022-02-02 11:57:30|295.38|293.18|295.46|293.26|295.54|293.34|295.38|293.18|0
1643803060000|2022-02-02 11:57:40|295.54|293.34|295.54|293.34|295.54|293.34|295.54|293.34|0
1643803070000|2022-02-02 11:57:50|295.38|293.18|295.54|293.34|295.54|293.34|295.38|293.18|0
1643803080000|2022-02-02 11:58:00|295.7|293.5|295.7|293.5|295.7|293.5|295.62|293.42|0
1643803090000|2022-02-02 11:58:10|295.62|293.42|295.54|293.34|295.62|293.42|295.54|293.34|0
1643803100000|2022-02-02 11:58:20|295.38|293.18|295.38|293.18|295.38|293.18|295.38|293.18|0
1643803110000|2022-02-02 11:58:30|295.54|293.34|295.78|293.58|295.86|293.66|295.54|293.34|0
1643803120000|2022-02-02 11:58:40|295.7|293.5|295.62|293.42|295.7|293.5|295.62|293.42|0
1643803130000|2022-02-02 11:58:50|295.7|293.5|295.38|293.18|295.7|293.5|295.38|293.18|0
1643803140000|2022-02-02 11:59:00|295.22|293.02|295.22|293.02|295.22|293.02|295.22|293.02|0
1643803150000|2022-02-02 11:59:10|295.54|293.34|295.38|293.18|295.54|293.34|295.38|293.18|0
1643803170000|2022-02-02 11:59:30|295.22|293.02|295.54|293.34|295.54|293.34|295.22|293.02|0
1643803190000|2022-02-02 11:59:50|295.38|293.18|295.38|293.18|295.38|293.18|295.38|293.18|0
1643803200000|2022-02-02 12:00:00|295.54|293.34|295.86|293.66|295.86|293.66|295.54|293.34|0
1643803210000|2022-02-02 12:00:10|295.7|293.5|295.7|293.5|295.7|293.5|295.7|293.5|0
1643803220000|2022-02-02 12:00:20|296.18|293.98|296.42|294.22|296.42|294.22|296.02|293.82|0
1643803230000|2022-02-02 12:00:30|296.5|294.3|296.34|294.14|296.5|294.3|296.34|294.14|0
1643803240000|2022-02-02 12:00:40|296.5|294.3|296.5|294.3|296.5|294.3|296.5|294.3|0
1643803260000|2022-02-02 12:01:00|296.34|294.14|296.18|293.98|296.34|294.14|296.18|293.98|0
1643803270000|2022-02-02 12:01:10|296.34|294.14|296.34|294.14|296.34|294.14|296.34|294.14|0
1643803290000|2022-02-02 12:01:30|296.5|294.3|296.18|293.98|296.5|294.3|296.18|293.98|0
1643803300000|2022-02-02 12:01:40|296.42|294.22|296.82|294.62|296.98|294.78|296.42|294.22|0
1643803310000|2022-02-02 12:01:50|296.66|294.46|296.66|294.46|296.66|294.46|296.5|294.3|0
1643803320000|2022-02-02 12:02:00|296.82|294.62|296.66|294.46|296.82|294.62|296.66|294.46|0
1643803330000|2022-02-02 12:02:10|296.5|294.3|296.66|294.46|296.66|294.46|296.5|294.3|0
1643803340000|2022-02-02 12:02:20|296.82|294.62|296.82|294.62|296.82|294.62|296.82|294.62|0
1643803350000|2022-02-02 12:02:30|296.66|294.46|296.82|294.62|296.82|294.62|296.66|294.46|0
1643803380000|2022-02-02 12:03:00|296.34|294.14|296.34|294.14|296.5|294.3|296.34|294.14|0
1643803390000|2022-02-02 12:03:10|296.18|293.98|296.18|293.98|296.34|294.14|296.18|293.98|0
1643803400000|2022-02-02 12:03:20|296.26|294.06|296.26|294.06|296.34|294.14|296.18|293.98|0
1643803410000|2022-02-02 12:03:30|296.66|294.46|296.66|294.46|296.66|294.46|296.66|294.46|0
1643803420000|2022-02-02 12:03:40|296.5|294.3|296.5|294.3|296.5|294.3|296.5|294.3|0
1643803430000|2022-02-02 12:03:50|296.34|294.14|296.34|294.14|296.34|294.14|296.34|294.14|0
1643803440000|2022-02-02 12:04:00|296.5|294.3|296.18|293.98|296.5|294.3|296.18|293.98|0
1643803450000|2022-02-02 12:04:10|296.34|294.14|296.18|293.98|296.34|294.14|296.18|293.98|0
1643803460000|2022-02-02 12:04:20|296.02|293.82|296.18|293.98|296.18|293.98|296.02|293.82|0
1643803470000|2022-02-02 12:04:30|296.1|293.9|296.02|293.82|296.1|293.9|296.02|293.82|0
1643803500000|2022-02-02 12:05:00|296.17|293.97|296.17|293.97|296.17|293.97|296.17|293.97|0
1643803510000|2022-02-02 12:05:10|296.02|293.82|296.02|293.82|296.02|293.82|296.02|293.82|0
1643803520000|2022-02-02 12:05:20|296.01|293.81|295.86|293.66|296.01|293.81|295.86|293.66|0
1643803540000|2022-02-02 12:05:40|295.7|293.5|295.7|293.5|295.7|293.5|295.7|293.5|0
1643803550000|2022-02-02 12:05:50|295.86|293.66|296.01|293.81|296.01|293.81|295.86|293.66|0
1643803560000|2022-02-02 12:06:00|295.85|293.65|295.85|293.65|295.85|293.65|295.85|293.65|0
1643803570000|2022-02-02 12:06:10|295.7|293.5|295.85|293.65|295.85|293.65|295.7|293.5|0
1643803580000|2022-02-02 12:06:20|295.7|293.5|295.7|293.5|295.7|293.5|295.7|293.5|0
1643803590000|2022-02-02 12:06:30|295.69|293.49|295.85|293.65|295.85|293.65|295.69|293.49|0
1643803600000|2022-02-02 12:06:40|296.01|293.81|295.85|293.65|296.01|293.81|295.85|293.65|0
1643803610000|2022-02-02 12:06:50|296.01|293.81|295.85|293.65|296.01|293.81|295.85|293.65|0
1643803620000|2022-02-02 12:07:00|296.01|293.81|296.33|294.13|296.33|294.13|296.01|293.81|0
1643803630000|2022-02-02 12:07:10|296.17|293.97|296.65|294.45|296.65|294.45|296.17|293.97|0
1643803640000|2022-02-02 12:07:20|296.81|294.61|296.49|294.29|296.81|294.61|296.49|294.29|0
1643803650000|2022-02-02 12:07:30|296.65|294.45|296.49|294.29|296.65|294.45|296.49|294.29|0
1643803660000|2022-02-02 12:07:40|296.58|294.38|296.65|294.45|296.65|294.45|296.58|294.38|0
1643803670000|2022-02-02 12:07:50|296.49|294.29|296.49|294.29|296.49|294.29|296.49|294.29|0
1643803680000|2022-02-02 12:08:00|296.33|294.13|296.26|294.06|296.33|294.13|296.26|294.06|0
1643803690000|2022-02-02 12:08:10|296.49|294.29|295.69|293.49|296.65|294.45|295.69|293.49|0
1643803700000|2022-02-02 12:08:20|295.85|293.65|295.69|293.49|295.85|293.65|295.69|293.49|0
1643803710000|2022-02-02 12:08:30|295.85|293.65|295.69|293.49|295.85|293.65|295.69|293.49|0
1643803720000|2022-02-02 12:08:40|295.85|293.65|296.01|293.81|296.01|293.81|295.78|293.58|0
1643803730000|2022-02-02 12:08:50|295.85|293.65|295.85|293.65|295.85|293.65|295.85|293.65|0
1643803740000|2022-02-02 12:09:00|295.69|293.49|295.53|293.33|295.69|293.49|295.53|293.33|0
1643803750000|2022-02-02 12:09:10|295.37|293.17|295.06|292.86|295.53|293.33|295.06|292.86|0
1643803760000|2022-02-02 12:09:20|295.21|293.01|295.21|293.01|295.21|293.01|295.21|293.01|0
1643803780000|2022-02-02 12:09:40|295.06|292.86|295.06|292.86|295.06|292.86|295.06|292.86|0
1643803790000|2022-02-02 12:09:50|295.21|293.01|295.21|293.01|295.21|293.01|295.21|293.01|0
1643803800000|2022-02-02 12:10:00|295.06|292.86|295.06|292.86|295.06|292.86|295.06|292.86|0
1643803820000|2022-02-02 12:10:20|294.9|292.7|294.74|292.54|294.9|292.7|294.74|292.54|0
1643803830000|2022-02-02 12:10:30|294.58|292.38|294.58|292.38|294.58|292.38|294.58|292.38|0
1643803840000|2022-02-02 12:10:40|294.42|292.22|294.5|292.3|294.58|292.38|294.42|292.22|0
1643803850000|2022-02-02 12:10:50|294.42|292.22|294.42|292.22|294.58|292.38|294.42|292.22|0
1643803870000|2022-02-02 12:11:10|294.26|292.06|294.42|292.22|294.42|292.22|294.26|292.06|0
1643803880000|2022-02-02 12:11:20|294.26|292.06|294.18|291.98|294.26|292.06|294.18|291.98|0
1643803890000|2022-02-02 12:11:30|294.1|291.9|293.94|291.74|294.1|291.9|293.94|291.74|0
1643803900000|2022-02-02 12:11:40|293.78|291.58|293.78|291.58|293.94|291.74|293.78|291.58|0
1643803910000|2022-02-02 12:11:50|293.46|291.26|293.3|291.1|293.46|291.26|293.3|291.1|0
1643803920000|2022-02-02 12:12:00|293.46|291.26|293.78|291.58|293.78|291.58|293.46|291.26|0
1643803930000|2022-02-02 12:12:10|293.94|291.74|293.94|291.74|294.1|291.9|293.94|291.74|0
1643803940000|2022-02-02 12:12:20|293.78|291.58|293.3|291.1|293.78|291.58|293.3|291.1|0
1643803950000|2022-02-02 12:12:30|293.46|291.26|293.46|291.26|293.46|291.26|293.46|291.26|0
1643803970000|2022-02-02 12:12:50|293.39|291.19|293.3|291.1|293.39|291.19|293.3|291.1|0
1643803990000|2022-02-02 12:13:10|293.39|291.19|293.46|291.26|293.46|291.26|293.39|291.19|0
1643804000000|2022-02-02 12:13:20|293.62|291.42|293.62|291.42|293.62|291.42|293.62|291.42|0
1643804020000|2022-02-02 12:13:40|293.54|291.34|292.03|289.83|293.54|291.34|292.03|289.83|0
1643804030000|2022-02-02 12:13:50|292.19|289.99|292.83|290.63|292.83|290.63|292.19|289.99|0
1643804040000|2022-02-02 12:14:00|292.67|290.47|292.83|290.63|292.83|290.63|292.51|290.31|0
1643804050000|2022-02-02 12:14:10|292.98|290.78|293.3|291.1|293.3|291.1|292.98|290.78|0
1643804070000|2022-02-02 12:14:30|293.46|291.26|293.62|291.42|293.62|291.42|293.46|291.26|0
1643804090000|2022-02-02 12:14:50|293.54|291.34|293.62|291.42|293.62|291.42|293.54|291.34|0
1643804130000|2022-02-02 12:15:30|293.46|291.26|293.46|291.26|293.46|291.26|293.46|291.26|0
1643804140000|2022-02-02 12:15:40|293.62|291.42|293.62|291.42|293.62|291.42|293.46|291.26|0
1643804160000|2022-02-02 12:16:00|293.46|291.26|293.46|291.26|293.46|291.26|293.46|291.26|0
1643804180000|2022-02-02 12:16:20|293.3|291.1|293.3|291.1|293.3|291.1|293.3|291.1|0
1643804190000|2022-02-02 12:16:30|293.14|290.94|292.67|290.47|293.14|290.94|292.67|290.47|0
1643804200000|2022-02-02 12:16:40|292.51|290.31|292.43|290.23|292.51|290.31|292.43|290.23|0
1643804210000|2022-02-02 12:16:50|292.35|290.15|292.67|290.47|292.67|290.47|292.35|290.15|0
1643804220000|2022-02-02 12:17:00|292.51|290.31|292.82|290.62|292.82|290.62|292.51|290.31|0
1643804230000|2022-02-02 12:17:10|292.59|290.39|292.59|290.39|292.67|290.47|292.59|290.39|0
1643804240000|2022-02-02 12:17:20|292.51|290.31|292.51|290.31|292.67|290.47|292.51|290.31|0
1643804260000|2022-02-02 12:17:40|292.35|290.15|292.19|289.99|292.35|290.15|292.19|289.99|0
1643804270000|2022-02-02 12:17:50|292.43|290.23|292.51|290.31|292.51|290.31|292.35|290.15|0
1643804280000|2022-02-02 12:18:00|292.19|289.99|292.19|289.99|292.19|289.99|292.19|289.99|0
1643804290000|2022-02-02 12:18:10|292.03|289.83|292.03|289.83|292.19|289.99|292.03|289.83|0
1643804300000|2022-02-02 12:18:20|291.95|289.75|292.03|289.83|292.03|289.83|291.87|289.67|0
1643804310000|2022-02-02 12:18:30|291.87|289.67|291.87|289.67|291.87|289.67|291.87|289.67|0
1643804330000|2022-02-02 12:18:50|292.11|289.91|291.87|289.67|292.11|289.91|291.87|289.67|0
1643804340000|2022-02-02 12:19:00|292.03|289.83|292.11|289.91|292.19|289.99|292.03|289.83|0
1643804350000|2022-02-02 12:19:10|292.19|289.99|292.19|289.99|292.35|290.15|292.19|289.99|0
1643804360000|2022-02-02 12:19:20|292.35|290.15|292.35|290.15|292.35|290.15|292.35|290.15|0
1643804370000|2022-02-02 12:19:30|292.19|289.99|291.87|289.67|292.35|290.15|291.87|289.67|0
1643804380000|2022-02-02 12:19:40|291.95|289.75|292.19|289.99|292.19|289.99|291.87|289.67|0
1643804390000|2022-02-02 12:19:50|292.11|289.91|292.35|290.15|292.51|290.31|292.11|289.91|0
1643804400000|2022-02-02 12:20:00|292.19|289.99|292.35|290.15|292.35|290.15|292.19|289.99|0
1643804410000|2022-02-02 12:20:10|292.51|290.31|292.51|290.31|292.51|290.31|292.35|290.15|0
1643804420000|2022-02-02 12:20:20|292.66|290.46|292.66|290.46|292.66|290.46|292.66|290.46|0
1643804430000|2022-02-02 12:20:30|292.59|290.39|292.66|290.46|292.66|290.46|292.59|290.39|0
1643804440000|2022-02-02 12:20:40|292.82|290.62|292.82|290.62|292.82|290.62|292.82|290.62|0
1643804450000|2022-02-02 12:20:50|292.98|290.78|292.98|290.78|292.98|290.78|292.98|290.78|0
1643804460000|2022-02-02 12:21:00|292.82|290.62|292.91|290.71|292.98|290.78|292.82|290.62|0
1643804470000|2022-02-02 12:21:10|292.98|290.78|292.51|290.31|292.98|290.78|292.51|290.31|0
1643804480000|2022-02-02 12:21:20|292.43|290.23|292.66|290.46|292.66|290.46|292.43|290.23|0
1643804500000|2022-02-02 12:21:40|292.82|290.62|292.82|290.62|292.82|290.62|292.82|290.62|0
1643804510000|2022-02-02 12:21:50|292.98|290.78|292.98|290.78|292.98|290.78|292.98|290.78|0
1643804520000|2022-02-02 12:22:00|292.82|290.62|292.98|290.78|292.98|290.78|292.82|290.62|0
1643804540000|2022-02-02 12:22:20|292.9|290.7|292.98|290.78|292.98|290.78|292.9|290.7|0
1643804550000|2022-02-02 12:22:30|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1643804560000|2022-02-02 12:22:40|292.98|290.78|292.9|290.7|292.98|290.78|292.9|290.7|0
1643804570000|2022-02-02 12:22:50|292.98|290.78|293.14|290.94|293.14|290.94|292.98|290.78|0
1643804580000|2022-02-02 12:23:00|292.98|290.78|292.98|290.78|292.98|290.78|292.98|290.78|0
1643804590000|2022-02-02 12:23:10|293.14|290.94|293.14|290.94|293.14|290.94|293.06|290.86|0
1643804600000|2022-02-02 12:23:20|292.98|290.78|292.98|290.78|292.98|290.78|292.98|290.78|0
1643804610000|2022-02-02 12:23:30|293.14|290.94|293.14|290.94|293.14|290.94|292.98|290.78|0
1643804620000|2022-02-02 12:23:40|292.82|290.62|293.14|290.94|293.14|290.94|292.82|290.62|0
1643804630000|2022-02-02 12:23:50|293.3|291.1|293.14|290.94|293.3|291.1|293.14|290.94|0
1643804640000|2022-02-02 12:24:00|293.06|290.86|293.06|290.86|293.06|290.86|292.98|290.78|0
1643804650000|2022-02-02 12:24:10|293.14|290.94|292.98|290.78|293.14|290.94|292.98|290.78|0
1643804660000|2022-02-02 12:24:20|293.14|290.94|293.46|291.26|293.46|291.26|293.14|290.94|0
1643804670000|2022-02-02 12:24:30|293.22|291.02|293.14|290.94|293.22|291.02|293.14|290.94|0
1643804680000|2022-02-02 12:24:40|292.82|290.62|292.82|290.62|292.98|290.78|292.82|290.62|0
1643804690000|2022-02-02 12:24:50|292.98|290.78|292.82|290.62|292.98|290.78|292.66|290.46|0
1643804700000|2022-02-02 12:25:00|292.66|290.46|292.66|290.46|292.66|290.46|292.66|290.46|0
1643804710000|2022-02-02 12:25:10|292.82|290.62|292.82|290.62|292.82|290.62|292.82|290.62|0
1643804720000|2022-02-02 12:25:20|292.98|290.78|292.82|290.62|292.98|290.78|292.82|290.62|0
1643804730000|2022-02-02 12:25:30|292.98|290.78|292.82|290.62|292.98|290.78|292.82|290.62|0
1643804740000|2022-02-02 12:25:40|292.98|290.78|292.98|290.78|292.98|290.78|292.98|290.78|0
1643804750000|2022-02-02 12:25:50|293.14|290.94|293.46|291.26|293.46|291.26|293.14|290.94|0
1643804760000|2022-02-02 12:26:00|293.3|291.1|293.06|290.86|293.3|291.1|292.98|290.78|0
1643804770000|2022-02-02 12:26:10|292.98|290.78|292.98|290.78|292.98|290.78|292.9|290.7|0
1643804780000|2022-02-02 12:26:20|292.82|290.62|292.66|290.46|292.82|290.62|292.5|290.3|0
1643804790000|2022-02-02 12:26:30|292.5|290.3|292.34|290.14|292.5|290.3|292.34|290.14|0
1643804800000|2022-02-02 12:26:40|292.19|289.99|292.19|289.99|292.19|289.99|292.19|289.99|0
1643804810000|2022-02-02 12:26:50|292.34|290.14|292.27|290.07|292.34|290.14|292.27|290.07|0
1643804820000|2022-02-02 12:27:00|292.34|290.14|292.19|289.99|292.34|290.14|292.19|289.99|0
1643804830000|2022-02-02 12:27:10|292.34|290.14|292.03|289.83|292.34|290.14|292.03|289.83|0
1643804840000|2022-02-02 12:27:20|292.34|290.14|292.19|289.99|292.34|290.14|292.19|289.99|0
1643804850000|2022-02-02 12:27:30|292.34|290.14|292.34|290.14|292.34|290.14|292.34|290.14|0
1643804860000|2022-02-02 12:27:40|292.5|290.3|292.5|290.3|292.5|290.3|292.5|290.3|0
1643804880000|2022-02-02 12:28:00|292.34|290.14|292.34|290.14|292.34|290.14|292.34|290.14|0
1643804890000|2022-02-02 12:28:10|292.18|289.98|292.18|289.98|292.34|290.14|292.18|289.98|0
1643804900000|2022-02-02 12:28:20|292.03|289.83|292.18|289.98|292.18|289.98|292.03|289.83|0
1643804910000|2022-02-02 12:28:30|292.34|290.14|292.34|290.14|292.43|290.23|292.34|290.14|0
1643804920000|2022-02-02 12:28:40|292.43|290.23|292.58|290.38|292.58|290.38|292.43|290.23|0
1643804930000|2022-02-02 12:28:50|292.5|290.3|292.5|290.3|292.5|290.3|292.34|290.14|0
1643804940000|2022-02-02 12:29:00|292.66|290.46|292.66|290.46|292.66|290.46|292.66|290.46|0
1643804950000|2022-02-02 12:29:10|292.82|290.62|292.98|290.78|292.98|290.78|292.82|290.62|0
1643804960000|2022-02-02 12:29:20|293.14|290.94|292.98|290.78|293.14|290.94|292.98|290.78|0
1643804970000|2022-02-02 12:29:30|292.82|290.62|293.06|290.86|293.06|290.86|292.82|290.62|0
1643804980000|2022-02-02 12:29:40|292.98|290.78|292.98|290.78|292.98|290.78|292.98|290.78|0
1643804990000|2022-02-02 12:29:50|292.82|290.62|292.82|290.62|292.82|290.62|292.82|290.62|0
1643805000000|2022-02-02 12:30:00|292.98|290.78|293.14|290.94|293.14|290.94|292.98|290.78|0
1643805010000|2022-02-02 12:30:10|292.98|290.78|292.98|290.78|292.98|290.78|292.98|290.78|0
1643805030000|2022-02-02 12:30:30|293.14|290.94|293.06|290.86|293.14|290.94|293.06|290.86|0
1643805040000|2022-02-02 12:30:40|293.14|290.94|293.29|291.09|293.29|291.09|293.14|290.94|0
1643805050000|2022-02-02 12:30:50|293.14|290.94|293.29|291.09|293.29|291.09|293.14|290.94|0
1643805060000|2022-02-02 12:31:00|293.45|291.25|293.45|291.25|293.45|291.25|293.45|291.25|0
1643805070000|2022-02-02 12:31:10|293.61|291.41|293.61|291.41|293.61|291.41|293.45|291.25|0
1643805080000|2022-02-02 12:31:20|293.45|291.25|293.45|291.25|293.45|291.25|293.29|291.09|0
1643805090000|2022-02-02 12:31:30|293.54|291.34|293.61|291.41|293.61|291.41|293.45|291.25|0
1643805100000|2022-02-02 12:31:40|293.45|291.25|293.29|291.09|293.45|291.25|293.29|291.09|0
1643805110000|2022-02-02 12:31:50|293.14|290.94|292.98|290.78|293.14|290.94|292.98|290.78|0
1643805120000|2022-02-02 12:32:00|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1643805130000|2022-02-02 12:32:10|293.06|290.86|293.45|291.25|293.45|291.25|293.06|290.86|0
1643805140000|2022-02-02 12:32:20|293.29|291.09|293.29|291.09|293.29|291.09|293.29|291.09|0
1643805170000|2022-02-02 12:32:50|293.38|291.18|293.45|291.25|293.45|291.25|293.38|291.18|0
1643805190000|2022-02-02 12:33:10|293.29|291.09|293.13|290.93|293.29|291.09|293.13|290.93|0
1643805200000|2022-02-02 12:33:20|292.98|290.78|293.13|290.93|293.13|290.93|292.98|290.78|0
1643805210000|2022-02-02 12:33:30|293.29|291.09|293.29|291.09|293.29|291.09|293.13|290.93|0
1643805220000|2022-02-02 12:33:40|293.13|290.93|293.29|291.09|293.29|291.09|293.13|290.93|0
1643805230000|2022-02-02 12:33:50|293.22|291.02|293.22|291.02|293.22|291.02|293.13|290.93|0
1643805240000|2022-02-02 12:34:00|293.45|291.25|293.45|291.25|293.45|291.25|293.29|291.09|0
1643805250000|2022-02-02 12:34:10|293.29|291.09|293.29|291.09|293.29|291.09|293.29|291.09|0
1643805260000|2022-02-02 12:34:20|293.13|290.93|293.29|291.09|293.29|291.09|293.13|290.93|0
1643805270000|2022-02-02 12:34:30|293.45|291.25|293.38|291.18|293.45|291.25|293.29|291.09|0
1643805280000|2022-02-02 12:34:40|293.45|291.25|293.45|291.25|293.45|291.25|293.45|291.25|0
1643805290000|2022-02-02 12:34:50|293.61|291.41|293.77|291.57|293.77|291.57|293.61|291.41|0
1643805300000|2022-02-02 12:35:00|293.93|291.73|293.77|291.57|293.93|291.73|293.77|291.57|0
1643805310000|2022-02-02 12:35:10|293.85|291.65|293.77|291.57|293.85|291.65|293.77|291.57|0
1643805320000|2022-02-02 12:35:20|293.93|291.73|293.77|291.57|293.93|291.73|293.77|291.57|0
1643805330000|2022-02-02 12:35:30|293.61|291.41|293.61|291.41|293.61|291.41|293.61|291.41|0
1643805340000|2022-02-02 12:35:40|293.45|291.25|293.45|291.25|293.45|291.25|293.45|291.25|0
1643805350000|2022-02-02 12:35:50|293.29|291.09|293.29|291.09|293.29|291.09|293.29|291.09|0
1643805360000|2022-02-02 12:36:00|293.45|291.25|293.45|291.25|293.45|291.25|293.45|291.25|0
1643805380000|2022-02-02 12:36:20|293.29|291.09|293.29|291.09|293.45|291.25|293.29|291.09|0
1643805390000|2022-02-02 12:36:30|293.13|290.93|293.13|290.93|293.13|290.93|293.13|290.93|0
1643805400000|2022-02-02 12:36:40|293.29|291.09|293.29|291.09|293.29|291.09|293.29|291.09|0
1643805420000|2022-02-02 12:37:00|293.45|291.25|293.61|291.41|293.61|291.41|293.45|291.25|0
1643805430000|2022-02-02 12:37:10|293.69|291.49|293.69|291.49|293.69|291.49|293.69|291.49|0
1643805440000|2022-02-02 12:37:20|293.93|291.73|293.93|291.73|293.93|291.73|293.93|291.73|0
1643805450000|2022-02-02 12:37:30|294.09|291.89|294.09|291.89|294.09|291.89|294.09|291.89|0
1643805460000|2022-02-02 12:37:40|294.25|292.05|294.25|292.05|294.25|292.05|294.09|291.89|0
1643805480000|2022-02-02 12:38:00|294.41|292.21|294.41|292.21|294.41|292.21|294.25|292.05|0
1643805500000|2022-02-02 12:38:20|294.56|292.36|294.41|292.21|294.56|292.36|294.41|292.21|0
1643805510000|2022-02-02 12:38:30|294.25|292.05|294.56|292.36|294.56|292.36|294.25|292.05|0
1643805520000|2022-02-02 12:38:40|294.41|292.21|294.09|291.89|294.41|292.21|293.77|291.57|0
1643805530000|2022-02-02 12:38:50|294.17|291.97|294.4|292.2|294.4|292.2|294.17|291.97|0
1643805540000|2022-02-02 12:39:00|294.56|292.36|294.49|292.29|294.56|292.36|294.49|292.29|0
1643805550000|2022-02-02 12:39:10|294.4|292.2|294.4|292.2|294.56|292.36|294.4|292.2|0
1643805560000|2022-02-02 12:39:20|294.56|292.36|294.72|292.52|294.72|292.52|294.56|292.36|0
1643805570000|2022-02-02 12:39:30|294.56|292.36|294.72|292.52|294.72|292.52|294.56|292.36|0
1643805580000|2022-02-02 12:39:40|294.65|292.45|294.65|292.45|294.65|292.45|294.65|292.45|0
1643805590000|2022-02-02 12:39:50|294.72|292.52|294.72|292.52|294.72|292.52|294.72|292.52|0
1643805600000|2022-02-02 12:40:00|294.88|292.68|294.88|292.68|294.88|292.68|294.88|292.68|0
1643805610000|2022-02-02 12:40:10|294.97|292.77|294.88|292.68|294.97|292.77|294.88|292.68|0
1643805620000|2022-02-02 12:40:20|294.97|292.77|295.04|292.84|295.04|292.84|294.97|292.77|0
1643805630000|2022-02-02 12:40:30|295.28|293.08|295.04|292.84|295.28|293.08|295.04|292.84|0
1643805640000|2022-02-02 12:40:40|294.88|292.68|295.04|292.84|295.04|292.84|294.88|292.68|0
1643805650000|2022-02-02 12:40:50|295.12|292.92|294.97|292.77|295.12|292.92|294.88|292.68|0
1643805660000|2022-02-02 12:41:00|295.04|292.84|295.04|292.84|295.2|293|295.04|292.84|0
1643805670000|2022-02-02 12:41:10|295.12|292.92|295.12|292.92|295.2|293|295.04|292.84|0
1643805680000|2022-02-02 12:41:20|295.04|292.84|295.04|292.84|295.12|292.92|295.04|292.84|0
1643805690000|2022-02-02 12:41:30|295.2|293|295.2|293|295.2|293|295.2|293|0
1643805700000|2022-02-02 12:41:40|295.04|292.84|294.88|292.68|295.04|292.84|294.88|292.68|0
1643805710000|2022-02-02 12:41:50|295.04|292.84|295.04|292.84|295.04|292.84|295.04|292.84|0
1643805720000|2022-02-02 12:42:00|295.2|293|295.2|293|295.2|293|295.2|293|0
1643805730000|2022-02-02 12:42:10|295.12|292.92|295.04|292.84|295.12|292.92|295.04|292.84|0
1643805740000|2022-02-02 12:42:20|294.96|292.76|294.88|292.68|294.96|292.76|294.88|292.68|0
1643805750000|2022-02-02 12:42:30|294.56|292.36|294.56|292.36|294.56|292.36|294.56|292.36|0
1643805760000|2022-02-02 12:42:40|294.49|292.29|294.4|292.2|294.56|292.36|294.4|292.2|0
1643805770000|2022-02-02 12:42:50|294.49|292.29|294.4|292.2|294.49|292.29|294.4|292.2|0
1643805790000|2022-02-02 12:43:10|294.56|292.36|294.56|292.36|294.56|292.36|294.56|292.36|0
1643805800000|2022-02-02 12:43:20|294.72|292.52|294.72|292.52|294.72|292.52|294.72|292.52|0
1643805820000|2022-02-02 12:43:40|294.56|292.36|294.56|292.36|294.56|292.36|294.56|292.36|0
1643805830000|2022-02-02 12:43:50|294.24|292.04|294.24|292.04|294.24|292.04|294.24|292.04|0
1643805840000|2022-02-02 12:44:00|294.17|291.97|294.24|292.04|294.24|292.04|294.17|291.97|0
1643805850000|2022-02-02 12:44:10|294.08|291.88|294.08|291.88|294.08|291.88|294.08|291.88|0
1643805860000|2022-02-02 12:44:20|293.92|291.72|293.92|291.72|293.92|291.72|293.92|291.72|0
1643805870000|2022-02-02 12:44:30|293.77|291.57|294.08|291.88|294.08|291.88|293.77|291.57|0
1643805880000|2022-02-02 12:44:40|293.92|291.72|293.92|291.72|294.08|291.88|293.92|291.72|0
1643805890000|2022-02-02 12:44:50|293.77|291.57|293.45|291.25|293.77|291.57|293.45|291.25|0
1643805900000|2022-02-02 12:45:00|293.61|291.41|293.61|291.41|293.61|291.41|293.61|291.41|0
1643805910000|2022-02-02 12:45:10|293.77|291.57|293.77|291.57|293.77|291.57|293.77|291.57|0
1643805920000|2022-02-02 12:45:20|293.61|291.41|293.61|291.41|293.61|291.41|293.45|291.25|0
1643805930000|2022-02-02 12:45:30|293.77|291.57|293.61|291.41|293.77|291.57|293.61|291.41|0
1643805940000|2022-02-02 12:45:40|293.45|291.25|293.45|291.25|293.45|291.25|293.45|291.25|0
1643805950000|2022-02-02 12:45:50|293.37|291.17|293.29|291.09|293.45|291.25|293.29|291.09|0
1643805960000|2022-02-02 12:46:00|292.97|290.77|292.81|290.61|292.97|290.77|292.81|290.61|0
1643805970000|2022-02-02 12:46:10|292.18|289.98|292.18|289.98|292.18|289.98|292.18|289.98|0
1643805980000|2022-02-02 12:46:20|292.34|290.14|293.29|291.09|293.29|291.09|292.34|290.14|0
1643805990000|2022-02-02 12:46:30|293.13|290.93|293.21|291.01|293.21|291.01|293.13|290.93|0
1643806000000|2022-02-02 12:46:40|293.13|290.93|293.13|290.93|293.45|291.25|293.13|290.93|0
1643806010000|2022-02-02 12:46:50|292.97|290.77|292.97|290.77|292.97|290.77|292.97|290.77|0
1643806020000|2022-02-02 12:47:00|293.13|290.93|292.65|290.45|293.13|290.93|292.49|290.29|0
1643806030000|2022-02-02 12:47:10|292.81|290.61|292.65|290.45|292.81|290.61|292.65|290.45|0
1643806040000|2022-02-02 12:47:20|292.81|290.61|292.81|290.61|292.81|290.61|292.81|290.61|0
1643806060000|2022-02-02 12:47:40|292.65|290.45|292.65|290.45|292.81|290.61|292.65|290.45|0
1643806070000|2022-02-02 12:47:50|292.81|290.61|292.81|290.61|292.81|290.61|292.81|290.61|0
1643806080000|2022-02-02 12:48:00|292.97|290.77|292.97|290.77|292.97|290.77|292.97|290.77|0
1643806090000|2022-02-02 12:48:10|292.81|290.61|292.81|290.61|292.81|290.61|292.81|290.61|0
1643806100000|2022-02-02 12:48:20|292.49|290.29|292.33|290.13|292.49|290.29|292.33|290.13|0
1643806110000|2022-02-02 12:48:30|292.49|290.29|292.33|290.13|292.49|290.29|292.33|290.13|0
1643806120000|2022-02-02 12:48:40|292.18|289.98|292.18|289.98|292.18|289.98|292.18|289.98|0
1643806130000|2022-02-02 12:48:50|292.33|290.13|292.33|290.13|292.33|290.13|292.33|290.13|0
1643806140000|2022-02-02 12:49:00|292.49|290.29|292.49|290.29|292.49|290.29|292.49|290.29|0
1643806150000|2022-02-02 12:49:10|292.65|290.45|292.65|290.45|292.65|290.45|292.49|290.29|0
1643806160000|2022-02-02 12:49:20|292.49|290.29|292.65|290.45|292.65|290.45|292.49|290.29|0
1643806180000|2022-02-02 12:49:40|292.49|290.29|292.65|290.45|292.65|290.45|292.49|290.29|0
1643806190000|2022-02-02 12:49:50|292.73|290.53|292.65|290.45|292.73|290.53|292.65|290.45|0
1643806200000|2022-02-02 12:50:00|292.49|290.29|292.49|290.29|292.65|290.45|292.49|290.29|0
1643806210000|2022-02-02 12:50:10|291.86|289.66|292.02|289.82|292.02|289.82|291.86|289.66|0
1643806220000|2022-02-02 12:50:20|291.86|289.66|291.86|289.66|291.86|289.66|291.86|289.66|0
1643806230000|2022-02-02 12:50:30|292.02|289.82|292.02|289.82|292.1|289.9|292.02|289.82|0
1643806250000|2022-02-02 12:50:50|292.17|289.97|292.02|289.82|292.17|289.97|292.02|289.82|0
1643806270000|2022-02-02 12:51:10|292.17|289.97|292.33|290.13|292.33|290.13|292.17|289.97|0
1643806280000|2022-02-02 12:51:20|292.26|290.06|292.02|289.82|292.33|290.13|292.02|289.82|0
1643806310000|2022-02-02 12:51:50|292.17|289.97|294.98|292.78|294.98|292.78|292.17|289.97|0
1643806320000|2022-02-02 12:52:00|295.14|292.94|295.45|293.25|295.45|293.25|295.14|292.94|0
1643806330000|2022-02-02 12:52:10|295.61|293.41|295.61|293.41|295.61|293.41|295.61|293.41|0
1643806340000|2022-02-02 12:52:20|295.45|293.25|295.61|293.41|295.61|293.41|295.45|293.25|0
1643806350000|2022-02-02 12:52:30|295.45|293.25|295.45|293.25|295.45|293.25|295.45|293.25|0
1643806360000|2022-02-02 12:52:40|295.29|293.09|295.29|293.09|295.29|293.09|295.14|292.94|0
1643806380000|2022-02-02 12:53:00|294.98|292.78|294.98|292.78|294.98|292.78|294.98|292.78|0
1643806390000|2022-02-02 12:53:10|295.14|292.94|295.14|292.94|295.14|292.94|295.14|292.94|0
1643806400000|2022-02-02 12:53:20|295.29|293.09|295.29|293.09|295.29|293.09|295.29|293.09|0
1643806410000|2022-02-02 12:53:30|294.98|292.78|294.98|292.78|294.98|292.78|294.98|292.78|0
1643806420000|2022-02-02 12:53:40|295.45|293.25|295.45|293.25|295.45|293.25|295.45|293.25|0
1643806430000|2022-02-02 12:53:50|295.61|293.41|295.45|293.25|295.61|293.41|295.45|293.25|0
1643806440000|2022-02-02 12:54:00|295.61|293.41|295.61|293.41|295.61|293.41|295.61|293.41|0
1643806450000|2022-02-02 12:54:10|295.69|293.49|295.29|293.09|295.69|293.49|295.29|293.09|0
1643806460000|2022-02-02 12:54:20|295.45|293.25|295.45|293.25|295.45|293.25|295.45|293.25|0
1643806470000|2022-02-02 12:54:30|295.29|293.09|294.82|292.62|295.29|293.09|294.82|292.62|0
1643806480000|2022-02-02 12:54:40|294.66|292.46|294.74|292.54|294.74|292.54|294.66|292.46|0
1643806490000|2022-02-02 12:54:50|294.66|292.46|294.82|292.62|294.82|292.62|294.66|292.46|0
1643806500000|2022-02-02 12:55:00|294.98|292.78|294.66|292.46|294.98|292.78|294.66|292.46|0
1643806530000|2022-02-02 12:55:30|294.82|292.62|294.66|292.46|294.82|292.62|294.66|292.46|0
1643806540000|2022-02-02 12:55:40|294.5|292.3|294.5|292.3|294.5|292.3|294.35|292.15|0
1643806550000|2022-02-02 12:55:50|294.35|292.15|294.35|292.15|294.35|292.15|294.19|291.99|0
1643806560000|2022-02-02 12:56:00|294.19|291.99|294.03|291.83|294.19|291.99|294.03|291.83|0
1643806570000|2022-02-02 12:56:10|293.71|291.51|293.56|291.36|293.71|291.51|293.56|291.36|0
1643806580000|2022-02-02 12:56:20|293.24|291.04|293.4|291.2|293.4|291.2|293.24|291.04|0
1643806590000|2022-02-02 12:56:30|293.24|291.04|293.24|291.04|293.24|291.04|293.24|291.04|0
1643806600000|2022-02-02 12:56:40|293.32|291.12|292.93|290.73|293.4|291.2|292.93|290.73|0
1643806610000|2022-02-02 12:56:50|292.61|290.41|292.93|290.73|292.93|290.73|292.61|290.41|0
1643806620000|2022-02-02 12:57:00|293.08|290.88|293.4|291.2|293.4|291.2|293.01|290.81|0
1643806630000|2022-02-02 12:57:10|293.56|291.36|293.71|291.51|293.71|291.51|293.56|291.36|0
1643806640000|2022-02-02 12:57:20|294.03|291.83|294.19|291.99|294.19|291.99|294.03|291.83|0
1643806650000|2022-02-02 12:57:30|294.03|291.83|294.03|291.83|294.19|291.99|294.03|291.83|0
1643806660000|2022-02-02 12:57:40|293.87|291.67|293.87|291.67|293.87|291.67|293.87|291.67|0
1643806670000|2022-02-02 12:57:50|293.71|291.51|293.71|291.51|293.87|291.67|293.71|291.51|0
1643806680000|2022-02-02 12:58:00|293.87|291.67|293.87|291.67|293.87|291.67|293.71|291.51|0
1643806690000|2022-02-02 12:58:10|293.71|291.51|293.56|291.36|293.87|291.67|293.56|291.36|0
1643806700000|2022-02-02 12:58:20|293.71|291.51|293.71|291.51|293.71|291.51|293.71|291.51|0
1643806710000|2022-02-02 12:58:30|293.87|291.67|293.87|291.67|293.87|291.67|293.71|291.51|0
1643806720000|2022-02-02 12:58:40|293.56|291.36|293.56|291.36|293.71|291.51|293.56|291.36|0
1643806730000|2022-02-02 12:58:50|293.71|291.51|293.56|291.36|293.71|291.51|293.56|291.36|0
1643806740000|2022-02-02 12:59:00|293.71|291.51|294.03|291.83|294.03|291.83|293.71|291.51|0
1643806750000|2022-02-02 12:59:10|293.87|291.67|294.03|291.83|294.03|291.83|293.87|291.67|0
1643806760000|2022-02-02 12:59:20|293.95|291.75|293.24|291.04|293.95|291.75|293.24|291.04|0
1643806780000|2022-02-02 12:59:40|293.08|290.88|293.24|291.04|293.24|291.04|293.08|290.88|0
1643806800000|2022-02-02 13:00:00|293.79|291.59|293.56|291.36|293.87|291.67|293.56|291.36|0
1643806810000|2022-02-02 13:00:10|293.71|291.51|293.87|291.67|293.87|291.67|293.71|291.51|0
1643806820000|2022-02-02 13:00:20|293.48|291.28|293.87|291.67|293.87|291.67|293.4|291.2|0
1643806830000|2022-02-02 13:00:30|293.71|291.51|293.71|291.51|293.71|291.51|293.71|291.51|0
1643806840000|2022-02-02 13:00:40|293.4|291.2|293.56|291.36|293.56|291.36|293.4|291.2|0
1643806860000|2022-02-02 13:01:00|293.71|291.51|294.19|291.99|294.19|291.99|293.71|291.51|0
1643806870000|2022-02-02 13:01:10|294.34|292.14|294.34|292.14|294.34|292.14|294.34|292.14|0
1643806880000|2022-02-02 13:01:20|294.5|292.3|294.5|292.3|294.5|292.3|294.34|292.14|0
1643806890000|2022-02-02 13:01:30|294.18|291.98|293.87|291.67|294.18|291.98|293.87|291.67|0
1643806900000|2022-02-02 13:01:40|294.03|291.83|294.18|291.98|294.18|291.98|294.03|291.83|0
1643806910000|2022-02-02 13:01:50|294.34|292.14|294.34|292.14|294.5|292.3|294.34|292.14|0
1643806920000|2022-02-02 13:02:00|294.18|291.98|295.13|292.93|295.13|292.93|294.18|291.98|0
1643806930000|2022-02-02 13:02:10|295.45|293.25|295.45|293.25|295.61|293.41|295.45|293.25|0
1643806940000|2022-02-02 13:02:20|295.61|293.41|295.06|292.86|295.76|293.56|295.06|292.86|0
1643806950000|2022-02-02 13:02:30|295.13|292.93|295.06|292.86|295.13|292.93|295.06|292.86|0
1643806960000|2022-02-02 13:02:40|295.29|293.09|295.13|292.93|295.29|293.09|294.97|292.77|0
1643806970000|2022-02-02 13:02:50|295.29|293.09|294.97|292.77|295.29|293.09|294.97|292.77|0
1643806980000|2022-02-02 13:03:00|295.06|292.86|295.29|293.09|295.29|293.09|294.97|292.77|0
1643806990000|2022-02-02 13:03:10|294.9|292.7|294.82|292.62|294.97|292.77|294.82|292.62|0
1643807000000|2022-02-02 13:03:20|294.97|292.77|294.97|292.77|294.97|292.77|294.97|292.77|0
1643807010000|2022-02-02 13:03:30|294.9|292.7|294.97|292.77|294.97|292.77|294.9|292.7|0
1643807020000|2022-02-02 13:03:40|295.13|292.93|295.13|292.93|295.29|293.09|295.13|292.93|0
1643807030000|2022-02-02 13:03:50|294.97|292.77|294.97|292.77|294.97|292.77|294.97|292.77|0
1643807040000|2022-02-02 13:04:00|294.81|292.61|294.81|292.61|294.81|292.61|294.81|292.61|0
1643807050000|2022-02-02 13:04:10|294.97|292.77|294.81|292.61|294.97|292.77|294.81|292.61|0
1643807060000|2022-02-02 13:04:20|294.74|292.54|294.9|292.7|294.9|292.7|294.74|292.54|0
1643807070000|2022-02-02 13:04:30|294.81|292.61|294.81|292.61|294.97|292.77|294.81|292.61|0
1643807080000|2022-02-02 13:04:40|294.58|292.38|294.81|292.61|294.81|292.61|294.58|292.38|0
1643807090000|2022-02-02 13:04:50|294.66|292.46|294.66|292.46|294.66|292.46|294.66|292.46|0
1643807100000|2022-02-02 13:05:00|294.5|292.3|294.34|292.14|294.5|292.3|294.34|292.14|0
1643807110000|2022-02-02 13:05:10|294.03|291.83|294.18|291.98|294.18|291.98|294.03|291.83|0
1643807120000|2022-02-02 13:05:20|294.34|292.14|294.18|291.98|294.34|292.14|294.18|291.98|0
1643807130000|2022-02-02 13:05:30|294.34|292.14|294.34|292.14|294.34|292.14|294.34|292.14|0
1643807140000|2022-02-02 13:05:40|294.5|292.3|294.18|291.98|294.5|292.3|294.03|291.83|0
1643807150000|2022-02-02 13:05:50|294.11|291.91|294.03|291.83|294.18|291.98|294.03|291.83|0
1643807160000|2022-02-02 13:06:00|294.18|291.98|294.66|292.46|294.66|292.46|294.18|291.98|0
1643807170000|2022-02-02 13:06:10|294.81|292.61|294.66|292.46|294.81|292.61|294.66|292.46|0
1643807180000|2022-02-02 13:06:20|294.58|292.38|294.66|292.46|294.66|292.46|294.58|292.38|0
1643807190000|2022-02-02 13:06:30|294.74|292.54|294.03|291.83|294.74|292.54|294.03|291.83|0
1643807200000|2022-02-02 13:06:40|294.18|291.98|294.34|292.14|294.34|292.14|294.18|291.98|0
1643807220000|2022-02-02 13:07:00|294.5|292.3|294.34|292.14|294.5|292.3|294.34|292.14|0
1643807230000|2022-02-02 13:07:10|294.5|292.3|294.66|292.46|294.66|292.46|294.5|292.3|0
1643807240000|2022-02-02 13:07:20|294.81|292.61|294.9|292.7|294.9|292.7|294.81|292.61|0
1643807250000|2022-02-02 13:07:30|294.81|292.61|294.9|292.7|294.97|292.77|294.81|292.61|0
1643807260000|2022-02-02 13:07:40|294.81|292.61|295.13|292.93|295.13|292.93|294.81|292.61|0
1643807270000|2022-02-02 13:07:50|294.97|292.77|295.13|292.93|295.13|292.93|294.97|292.77|0
1643807280000|2022-02-02 13:08:00|294.97|292.77|294.97|292.77|295.13|292.93|294.97|292.77|0
1643807290000|2022-02-02 13:08:10|294.81|292.61|294.97|292.77|294.97|292.77|294.81|292.61|0
1643807300000|2022-02-02 13:08:20|295.05|292.85|295.29|293.09|295.29|293.09|295.05|292.85|0
1643807310000|2022-02-02 13:08:30|295.44|293.24|295.44|293.24|295.44|293.24|295.29|293.09|0
1643807320000|2022-02-02 13:08:40|295.29|293.09|295.13|292.93|295.29|293.09|295.13|292.93|0
1643807330000|2022-02-02 13:08:50|295.21|293.01|295.21|293.01|295.21|293.01|295.21|293.01|0
1643807340000|2022-02-02 13:09:00|295.13|292.93|294.97|292.77|295.13|292.93|294.97|292.77|0
1643807350000|2022-02-02 13:09:10|295.05|292.85|295.05|292.85|295.05|292.85|295.05|292.85|0
1643807360000|2022-02-02 13:09:20|295.13|292.93|295.05|292.85|295.13|292.93|294.97|292.77|0
1643807370000|2022-02-02 13:09:30|294.97|292.77|294.81|292.61|294.97|292.77|294.81|292.61|0
1643807380000|2022-02-02 13:09:40|294.65|292.45|294.65|292.45|294.65|292.45|294.65|292.45|0
1643807390000|2022-02-02 13:09:50|294.81|292.61|294.97|292.77|294.97|292.77|294.81|292.61|0
1643807400000|2022-02-02 13:10:00|294.81|292.61|294.81|292.61|294.81|292.61|294.81|292.61|0
1643807410000|2022-02-02 13:10:10|294.97|292.77|294.97|292.77|294.97|292.77|294.97|292.77|0
1643807420000|2022-02-02 13:10:20|295.05|292.85|295.29|293.09|295.29|293.09|295.05|292.85|0
1643807430000|2022-02-02 13:10:30|295.44|293.24|295.76|293.56|295.76|293.56|295.44|293.24|0
1643807440000|2022-02-02 13:10:40|295.92|293.72|296.08|293.88|296.08|293.88|295.92|293.72|0
1643807450000|2022-02-02 13:10:50|295.92|293.72|295.6|293.4|295.92|293.72|295.6|293.4|0
1643807480000|2022-02-02 13:11:20|295.53|293.33|294.97|292.77|295.53|293.33|294.97|292.77|0
1643807490000|2022-02-02 13:11:30|292.72|290.52|292.88|290.68|292.88|290.68|292.72|290.52|0
1643807500000|2022-02-02 13:11:40|292.8|290.6|292.88|290.68|292.88|290.68|292.8|290.6|0
1643807510000|2022-02-02 13:11:50|292.72|290.52|293.03|290.83|293.03|290.83|292.72|290.52|0
1643807520000|2022-02-02 13:12:00|293.12|290.92|293.35|291.15|293.35|291.15|293.12|290.92|0
1643807540000|2022-02-02 13:12:20|293.19|290.99|293.19|290.99|293.19|290.99|293.19|290.99|0
1643807550000|2022-02-02 13:12:30|293.35|291.15|293.35|291.15|293.35|291.15|293.19|290.99|0
1643807560000|2022-02-02 13:12:40|293.19|290.99|293.19|290.99|293.28|291.08|293.19|290.99|0
1643807570000|2022-02-02 13:12:50|293.03|290.83|293.03|290.83|293.03|290.83|292.96|290.76|0
1643807580000|2022-02-02 13:13:00|293.19|290.99|293.51|291.31|293.51|291.31|293.19|290.99|0
1643807590000|2022-02-02 13:13:10|293.67|291.47|293.51|291.31|293.67|291.47|293.35|291.15|0
1643807610000|2022-02-02 13:13:30|293.35|291.15|293.12|290.92|293.35|291.15|293.12|290.92|0
1643807620000|2022-02-02 13:13:40|292.88|290.68|292.88|290.68|292.88|290.68|292.88|290.68|0
1643807630000|2022-02-02 13:13:50|292.72|290.52|292.72|290.52|292.72|290.52|292.72|290.52|0
1643807640000|2022-02-02 13:14:00|292.88|290.68|292.88|290.68|292.88|290.68|292.88|290.68|0
1643807650000|2022-02-02 13:14:10|292.8|290.6|292.88|290.68|292.88|290.68|292.72|290.52|0
1643807660000|2022-02-02 13:14:20|293.19|290.99|293.03|290.83|293.19|290.99|293.03|290.83|0
1643807680000|2022-02-02 13:14:40|293.19|290.99|293.35|291.15|293.35|291.15|293.19|290.99|0
1643807690000|2022-02-02 13:14:50|293.19|290.99|293.19|290.99|293.19|290.99|293.03|290.83|0
1643807700000|2022-02-02 13:15:00|293.51|291.31|293.43|291.23|294.3|292.1|293.43|291.23|0
1643807710000|2022-02-02 13:15:10|293.59|291.39|292.72|290.52|293.59|291.39|292.72|290.52|0
1643807720000|2022-02-02 13:15:20|292.87|290.67|293.51|291.31|293.67|291.47|292.87|290.67|0
1643807730000|2022-02-02 13:15:30|293.43|291.23|293.83|291.63|293.83|291.63|293.43|291.23|0
1643807740000|2022-02-02 13:15:40|294.46|292.26|294.38|292.18|294.62|292.42|294.38|292.18|0
1643807750000|2022-02-02 13:15:50|294.78|292.58|294.46|292.26|294.78|292.58|294.46|292.26|0
1643807760000|2022-02-02 13:16:00|294.62|292.42|294.14|291.94|294.62|292.42|294.14|291.94|0
1643807770000|2022-02-02 13:16:10|294.07|291.87|294.14|291.94|294.14|291.94|294.07|291.87|0
1643807780000|2022-02-02 13:16:20|293.98|291.78|294.14|291.94|294.14|291.94|293.83|291.63|0
1643807790000|2022-02-02 13:16:30|294.38|292.18|294.46|292.26|294.54|292.34|294.38|292.18|0
1643807800000|2022-02-02 13:16:40|294.3|292.1|294.14|291.94|294.3|292.1|294.14|291.94|0
1643807810000|2022-02-02 13:16:50|294.3|292.1|294.14|291.94|294.3|292.1|294.14|291.94|0
1643807820000|2022-02-02 13:17:00|294.23|292.03|293.98|291.78|294.23|292.03|293.98|291.78|0
1643807830000|2022-02-02 13:17:10|293.83|291.63|293.75|291.55|293.83|291.63|293.75|291.55|0
1643807840000|2022-02-02 13:17:20|293.83|291.63|293.59|291.39|293.83|291.63|293.59|291.39|0
1643807850000|2022-02-02 13:17:30|293.35|291.15|293.51|291.31|293.51|291.31|293.35|291.15|0
1643807860000|2022-02-02 13:17:40|293.35|291.15|293.59|291.39|293.67|291.47|293.35|291.15|0
1643807870000|2022-02-02 13:17:50|293.67|291.47|293.98|291.78|293.98|291.78|293.67|291.47|0
1643807880000|2022-02-02 13:18:00|293.82|291.62|293.98|291.78|293.98|291.78|293.82|291.62|0
1643807890000|2022-02-02 13:18:10|294.14|291.94|294.14|291.94|294.3|292.1|294.14|291.94|0
1643807900000|2022-02-02 13:18:20|294.22|292.02|294.14|291.94|294.22|292.02|294.14|291.94|0
1643807910000|2022-02-02 13:18:30|294.22|292.02|294.46|292.26|294.46|292.26|294.22|292.02|0
1643807920000|2022-02-02 13:18:40|294.14|291.94|294.46|292.26|294.46|292.26|294.14|291.94|0
1643807930000|2022-02-02 13:18:50|294.3|292.1|294.14|291.94|294.3|292.1|294.14|291.94|0
1643807940000|2022-02-02 13:19:00|294.3|292.1|294.3|292.1|294.3|292.1|294.14|291.94|0
1643807950000|2022-02-02 13:19:10|294.14|291.94|294.46|292.26|294.46|292.26|294.14|291.94|0
1643807960000|2022-02-02 13:19:20|294.14|291.94|294.14|291.94|294.22|292.02|294.14|291.94|0
1643807970000|2022-02-02 13:19:30|294.3|292.1|294.62|292.42|294.78|292.58|294.3|292.1|0
1643807980000|2022-02-02 13:19:40|294.46|292.26|294.62|292.42|294.62|292.42|294.46|292.26|0
1643807990000|2022-02-02 13:19:50|294.7|292.5|294.78|292.58|294.78|292.58|294.7|292.5|0
1643808000000|2022-02-02 13:20:00|294.94|292.74|294.62|292.42|294.94|292.74|294.62|292.42|0
1643808010000|2022-02-02 13:20:10|294.78|292.58|294.94|292.74|294.94|292.74|294.78|292.58|0
1643808020000|2022-02-02 13:20:20|294.78|292.58|294.94|292.74|294.94|292.74|294.78|292.58|0
1643808030000|2022-02-02 13:20:30|295.09|292.89|295.09|292.89|295.09|292.89|295.09|292.89|0
1643808040000|2022-02-02 13:20:40|295.02|292.82|294.94|292.74|295.02|292.82|294.94|292.74|0
1643808050000|2022-02-02 13:20:50|295.09|292.89|294.94|292.74|295.09|292.89|294.94|292.74|0
1643808070000|2022-02-02 13:21:10|294.78|292.58|294.94|292.74|294.94|292.74|294.78|292.58|0
1643808080000|2022-02-02 13:21:20|295.09|292.89|295.25|293.05|295.25|293.05|295.09|292.89|0
1643808090000|2022-02-02 13:21:30|295.09|292.89|294.94|292.74|295.09|292.89|294.94|292.74|0
1643808100000|2022-02-02 13:21:40|295.02|292.82|295.09|292.89|295.09|292.89|295.02|292.82|0
1643808110000|2022-02-02 13:21:50|295.25|293.05|295.25|293.05|295.25|293.05|295.25|293.05|0
1643808120000|2022-02-02 13:22:00|295.09|292.89|294.78|292.58|295.09|292.89|294.62|292.42|0
1643808140000|2022-02-02 13:22:20|294.94|292.74|295.25|293.05|295.25|293.05|294.94|292.74|0
1643808150000|2022-02-02 13:22:30|295.41|293.21|295.73|293.53|295.73|293.53|295.41|293.21|0
1643808160000|2022-02-02 13:22:40|295.57|293.37|295.73|293.53|295.73|293.53|295.57|293.37|0
1643808170000|2022-02-02 13:22:50|295.89|293.69|296.05|293.85|296.05|293.85|295.89|293.69|0
1643808180000|2022-02-02 13:23:00|296.21|294.01|296.37|294.17|296.53|294.33|296.21|294.01|0
1643808190000|2022-02-02 13:23:10|296.53|294.33|296.53|294.33|296.53|294.33|296.53|294.33|0
1643808200000|2022-02-02 13:23:20|296.45|294.25|296.69|294.49|296.69|294.49|296.45|294.25|0
1643808210000|2022-02-02 13:23:30|296.85|294.65|296.85|294.65|296.85|294.65|296.85|294.65|0
1643808220000|2022-02-02 13:23:40|296.69|294.49|297.17|294.97|297.17|294.97|296.69|294.49|0
1643808230000|2022-02-02 13:23:50|297.01|294.81|296.85|294.65|297.01|294.81|296.85|294.65|0
1643808240000|2022-02-02 13:24:00|296.77|294.57|296.37|294.17|296.77|294.57|296.37|294.17|0
1643808250000|2022-02-02 13:24:10|296.53|294.33|296.69|294.49|296.69|294.49|296.53|294.33|0
1643808260000|2022-02-02 13:24:20|296.85|294.65|296.53|294.33|296.85|294.65|296.53|294.33|0
1643808270000|2022-02-02 13:24:30|296.69|294.49|296.69|294.49|296.69|294.49|296.53|294.33|0
1643808280000|2022-02-02 13:24:40|296.85|294.65|296.85|294.65|296.85|294.65|296.85|294.65|0
1643808290000|2022-02-02 13:24:50|297.01|294.81|297.01|294.81|297.01|294.81|296.85|294.65|0
1643808300000|2022-02-02 13:25:00|297.17|294.97|297.01|294.81|297.17|294.97|297.01|294.81|0
1643808310000|2022-02-02 13:25:10|296.85|294.65|297.01|294.81|297.01|294.81|296.85|294.65|0
1643808320000|2022-02-02 13:25:20|297.17|294.97|297.01|294.81|297.17|294.97|297.01|294.81|0
1643808330000|2022-02-02 13:25:30|296.85|294.65|296.61|294.41|296.85|294.65|296.61|294.41|0
1643808340000|2022-02-02 13:25:40|296.69|294.49|296.45|294.25|296.69|294.49|296.45|294.25|0
1643808350000|2022-02-02 13:25:50|296.53|294.33|296.69|294.49|296.69|294.49|296.53|294.33|0
1643808360000|2022-02-02 13:26:00|296.53|294.33|296.37|294.17|296.53|294.33|296.37|294.17|0
1643808370000|2022-02-02 13:26:10|296.69|294.49|296.69|294.49|296.69|294.49|296.69|294.49|0
1643808380000|2022-02-02 13:26:20|296.85|294.65|296.85|294.65|296.85|294.65|296.85|294.65|0
1643808390000|2022-02-02 13:26:30|296.69|294.49|296.77|294.57|296.85|294.65|296.69|294.49|0
1643808400000|2022-02-02 13:26:40|297.01|294.81|297.01|294.81|297.01|294.81|297.01|294.81|0
1643808410000|2022-02-02 13:26:50|297.09|294.89|297.16|294.96|297.16|294.96|297.09|294.89|0
1643808420000|2022-02-02 13:27:00|297.48|295.28|297.09|294.89|297.48|295.28|297.09|294.89|0
1643808430000|2022-02-02 13:27:10|297.16|294.96|297.48|295.28|297.48|295.28|297.16|294.96|0
1643808440000|2022-02-02 13:27:20|297.57|295.37|297.48|295.28|297.57|295.37|297.48|295.28|0
1643808450000|2022-02-02 13:27:30|297.64|295.44|297.73|295.53|297.73|295.53|297.64|295.44|0
1643808460000|2022-02-02 13:27:40|297.64|295.44|297.48|295.28|297.64|295.44|297.48|295.28|0
1643808470000|2022-02-02 13:27:50|297.32|295.12|297.48|295.28|297.64|295.44|297.32|295.12|0
1643808480000|2022-02-02 13:28:00|297.41|295.21|297.16|294.96|297.41|295.21|297.16|294.96|0
1643808490000|2022-02-02 13:28:10|297.25|295.05|297|294.8|297.32|295.12|297|294.8|0
1643808500000|2022-02-02 13:28:20|297.16|294.96|297.32|295.12|297.41|295.21|297.16|294.96|0
1643808520000|2022-02-02 13:28:40|297.16|294.96|297.16|294.96|297.16|294.96|297.16|294.96|0
1643808530000|2022-02-02 13:28:50|297.25|295.05|297.25|295.05|297.25|295.05|297.25|295.05|0
1643808540000|2022-02-02 13:29:00|297.16|294.96|297.25|295.05|297.32|295.12|297.16|294.96|0
1643808550000|2022-02-02 13:29:10|297.16|294.96|297.32|295.12|297.32|295.12|297|294.8|0
1643808560000|2022-02-02 13:29:20|297.16|294.96|297.16|294.96|297.16|294.96|297.09|294.89|0
1643808570000|2022-02-02 13:29:30|297|294.8|296.68|294.48|297|294.8|296.68|294.48|0
1643808580000|2022-02-02 13:29:40|296.61|294.41|296.52|294.32|296.61|294.41|296.52|294.32|0
1643808590000|2022-02-02 13:29:50|296.61|294.41|296.68|294.48|296.68|294.48|296.61|294.41|0
1643808600000|2022-02-02 13:30:00|296.52|294.32|296.13|293.93|296.52|294.32|296.05|293.85|0
1643808610000|2022-02-02 13:30:10|296.21|294.01|296.21|294.01|296.37|294.17|296.21|294.01|0
1643808620000|2022-02-02 13:30:20|296.37|294.17|296.21|294.01|296.37|294.17|296.21|294.01|0
1643808630000|2022-02-02 13:30:30|296.13|293.93|296.21|294.01|296.21|294.01|296.13|293.93|0
1643808640000|2022-02-02 13:30:40|296.36|294.16|296.21|294.01|296.36|294.16|296.21|294.01|0
1643808650000|2022-02-02 13:30:50|296.36|294.16|296.36|294.16|296.36|294.16|296.29|294.09|0
1643808660000|2022-02-02 13:31:00|296.21|294.01|296.05|293.85|296.29|294.09|296.05|293.85|0
1643808670000|2022-02-02 13:31:10|295.97|293.77|296.05|293.85|296.05|293.85|295.89|293.69|0
1643808680000|2022-02-02 13:31:20|296.21|294.01|296.29|294.09|296.36|294.16|296.21|294.01|0
1643808690000|2022-02-02 13:31:30|296.36|294.16|296.13|293.93|296.36|294.16|296.13|293.93|0
1643808700000|2022-02-02 13:31:40|296.21|294.01|296.13|293.93|296.21|294.01|296.13|293.93|0
1643808710000|2022-02-02 13:31:50|295.89|293.69|296.05|293.85|296.05|293.85|295.89|293.69|0
1643808720000|2022-02-02 13:32:00|295.97|293.77|296.13|293.93|296.13|293.93|295.97|293.77|0
1643808730000|2022-02-02 13:32:10|296.05|293.85|296.2|294|296.2|294|296.05|293.85|0
1643808740000|2022-02-02 13:32:20|296.05|293.85|296.52|294.32|296.52|294.32|296.05|293.85|0
1643808750000|2022-02-02 13:32:30|296.36|294.16|296.2|294|296.36|294.16|296.2|294|0
1643808760000|2022-02-02 13:32:40|296.36|294.16|296.52|294.32|296.52|294.32|296.13|293.93|0
1643808770000|2022-02-02 13:32:50|296.68|294.48|296.68|294.48|296.68|294.48|296.68|294.48|0
1643808780000|2022-02-02 13:33:00|296.61|294.41|296.93|294.73|297|294.8|296.61|294.41|0
1643808790000|2022-02-02 13:33:10|297|294.8|296.84|294.64|297|294.8|296.84|294.64|0
1643808800000|2022-02-02 13:33:20|297|294.8|296.84|294.64|297|294.8|296.84|294.64|0
1643808810000|2022-02-02 13:33:30|297|294.8|296.84|294.64|297|294.8|296.84|294.64|0
1643808820000|2022-02-02 13:33:40|296.93|294.73|296.68|294.48|296.93|294.73|296.68|294.48|0
1643808830000|2022-02-02 13:33:50|296.52|294.32|296.52|294.32|296.52|294.32|296.36|294.16|0
1643808850000|2022-02-02 13:34:10|296.45|294.25|296.04|293.84|296.45|294.25|296.04|293.84|0
1643808860000|2022-02-02 13:34:20|295.88|293.68|296.04|293.84|296.04|293.84|295.88|293.68|0
1643808870000|2022-02-02 13:34:30|295.88|293.68|296.04|293.84|296.04|293.84|295.88|293.68|0
1643808880000|2022-02-02 13:34:40|296.29|294.09|296.2|294|296.36|294.16|296.2|294|0
1643808890000|2022-02-02 13:34:50|296.29|294.09|296.13|293.93|296.29|294.09|296.13|293.93|0
1643808900000|2022-02-02 13:35:00|296.2|294|296.52|294.32|296.52|294.32|296.2|294|0
1643808910000|2022-02-02 13:35:10|296.36|294.16|296.36|294.16|296.36|294.16|296.36|294.16|0
1643808920000|2022-02-02 13:35:20|296.2|294|296.2|294|296.36|294.16|296.2|294|0
1643808930000|2022-02-02 13:35:30|296.13|293.93|296.13|293.93|296.2|294|296.13|293.93|0
1643808940000|2022-02-02 13:35:40|296.04|293.84|296.04|293.84|296.04|293.84|296.04|293.84|0
1643808950000|2022-02-02 13:35:50|295.97|293.77|295.97|293.77|295.97|293.77|295.97|293.77|0
1643808960000|2022-02-02 13:36:00|295.88|293.68|295.57|293.37|295.88|293.68|295.57|293.37|0
1643808970000|2022-02-02 13:36:10|295.41|293.21|294.77|292.57|295.41|293.21|294.77|292.57|0
1643808980000|2022-02-02 13:36:20|294.61|292.41|294.93|292.73|294.93|292.73|294.53|292.33|0
1643808990000|2022-02-02 13:36:30|294.77|292.57|294.61|292.41|294.77|292.57|294.61|292.41|0
1643809000000|2022-02-02 13:36:40|294.93|292.73|294.77|292.57|294.93|292.73|294.77|292.57|0
1643809010000|2022-02-02 13:36:50|294.93|292.73|295.41|293.21|295.41|293.21|294.93|292.73|0
1643809020000|2022-02-02 13:37:00|295.57|293.37|295.57|293.37|295.88|293.68|295.57|293.37|0
1643809030000|2022-02-02 13:37:10|295.41|293.21|295.72|293.52|295.72|293.52|295.41|293.21|0
1643809040000|2022-02-02 13:37:20|295.88|293.68|295.81|293.61|295.88|293.68|295.81|293.61|0
1643809050000|2022-02-02 13:37:30|295.88|293.68|295.88|293.68|295.88|293.68|295.88|293.68|0
1643809060000|2022-02-02 13:37:40|295.97|293.77|296.04|293.84|296.04|293.84|295.97|293.77|0
1643809070000|2022-02-02 13:37:50|296.2|294|296.29|294.09|296.29|294.09|296.2|294|0
1643809080000|2022-02-02 13:38:00|296.2|294|296.2|294|296.2|294|296.2|294|0
1643809090000|2022-02-02 13:38:10|296.29|294.09|296.36|294.16|296.36|294.16|296.29|294.09|0
1643809100000|2022-02-02 13:38:20|296.52|294.32|296.6|294.4|296.6|294.4|296.52|294.32|0
1643809110000|2022-02-02 13:38:30|296.68|294.48|296.68|294.48|296.68|294.48|296.68|294.48|0
1643809120000|2022-02-02 13:38:40|296.52|294.32|296.13|293.93|296.52|294.32|296.13|293.93|0
1643809130000|2022-02-02 13:38:50|296.2|294|296.68|294.48|296.68|294.48|296.2|294|0
1643809140000|2022-02-02 13:39:00|296.84|294.64|296.36|294.16|296.84|294.64|296.36|294.16|0
1643809150000|2022-02-02 13:39:10|296.52|294.32|296.2|294|296.52|294.32|296.2|294|0
1643809160000|2022-02-02 13:39:20|296.36|294.16|296.2|294|296.36|294.16|296.2|294|0
1643809170000|2022-02-02 13:39:30|296.36|294.16|296.2|294|296.36|294.16|296.2|294|0
1643809180000|2022-02-02 13:39:40|296.36|294.16|296.6|294.4|296.6|294.4|296.36|294.16|0
1643809190000|2022-02-02 13:39:50|296.68|294.48|296.44|294.24|296.68|294.48|296.44|294.24|0
1643809200000|2022-02-02 13:40:00|296.52|294.32|296.36|294.16|296.52|294.32|296.36|294.16|0
1643809210000|2022-02-02 13:40:10|296.2|294|296.36|294.16|296.36|294.16|296.2|294|0
1643809220000|2022-02-02 13:40:20|296.28|294.08|296.04|293.84|296.28|294.08|296.04|293.84|0
1643809230000|2022-02-02 13:40:30|295.97|293.77|295.97|293.77|295.97|293.77|295.88|293.68|0
1643809240000|2022-02-02 13:40:40|295.88|293.68|295.56|293.36|295.88|293.68|295.56|293.36|0
1643809250000|2022-02-02 13:40:50|295.49|293.29|295.56|293.36|295.56|293.36|295.25|293.05|0
1643809260000|2022-02-02 13:41:00|295.72|293.52|295.72|293.52|295.88|293.68|295.72|293.52|0
1643809270000|2022-02-02 13:41:10|295.56|293.36|295.56|293.36|295.56|293.36|295.49|293.29|0
1643809280000|2022-02-02 13:41:20|295.65|293.45|295.65|293.45|295.72|293.52|295.56|293.36|0
1643809290000|2022-02-02 13:41:30|295.56|293.36|295.49|293.29|295.56|293.36|295.4|293.2|0
1643809300000|2022-02-02 13:41:40|295.4|293.2|295.4|293.2|295.4|293.2|295.33|293.13|0
1643809310000|2022-02-02 13:41:50|295.49|293.29|295.4|293.2|295.56|293.36|295.4|293.2|0
1643809320000|2022-02-02 13:42:00|295.24|293.04|295.49|293.29|295.49|293.29|295.24|293.04|0
1643809330000|2022-02-02 13:42:10|295.4|293.2|295.33|293.13|295.4|293.2|295.33|293.13|0
1643809340000|2022-02-02 13:42:20|295.4|293.2|295.24|293.04|295.4|293.2|295.24|293.04|0
1643809350000|2022-02-02 13:42:30|295.4|293.2|294.93|292.73|295.4|293.2|294.93|292.73|0
1643809360000|2022-02-02 13:42:40|295.09|292.89|295.24|293.04|295.24|293.04|295.09|292.89|0
1643809370000|2022-02-02 13:42:50|295.33|293.13|295.4|293.2|295.4|293.2|295.24|293.04|0
1643809380000|2022-02-02 13:43:00|295.49|293.29|295.56|293.36|295.56|293.36|295.49|293.29|0
1643809400000|2022-02-02 13:43:20|295.88|293.68|295.96|293.76|296.04|293.84|295.88|293.68|0
1643809410000|2022-02-02 13:43:30|296.04|293.84|295.96|293.76|296.04|293.84|295.88|293.68|0
1643809420000|2022-02-02 13:43:40|295.88|293.68|296.2|294|296.2|294|295.88|293.68|0
1643809430000|2022-02-02 13:43:50|296.36|294.16|296.68|294.48|296.68|294.48|296.36|294.16|0
1643809440000|2022-02-02 13:44:00|296.84|294.64|296.28|294.08|296.84|294.64|296.28|294.08|0
1643809450000|2022-02-02 13:44:10|296.12|293.92|296.36|294.16|296.36|294.16|296.12|293.92|0
1643809460000|2022-02-02 13:44:20|296.52|294.32|296.36|294.16|296.52|294.32|296.36|294.16|0
1643809470000|2022-02-02 13:44:30|296.52|294.32|296.52|294.32|296.52|294.32|296.52|294.32|0
1643809480000|2022-02-02 13:44:40|296.68|294.48|296.84|294.64|296.84|294.64|296.68|294.48|0
1643809490000|2022-02-02 13:44:50|296.68|294.48|296.76|294.56|296.76|294.56|296.52|294.32|0
1643809500000|2022-02-02 13:45:00|296.68|294.48|296.6|294.4|296.68|294.48|296.6|294.4|0
1643809510000|2022-02-02 13:45:10|296.68|294.48|296.68|294.48|296.68|294.48|296.6|294.4|0
1643809520000|2022-02-02 13:45:20|296.76|294.56|296.76|294.56|296.76|294.56|296.76|294.56|0
1643809530000|2022-02-02 13:45:30|296.84|294.64|296.68|294.48|296.84|294.64|296.68|294.48|0
1643809540000|2022-02-02 13:45:40|296.6|294.4|295.96|293.76|296.68|294.48|295.96|293.76|0
1643809550000|2022-02-02 13:45:50|296.28|294.08|296.36|294.16|296.36|294.16|296.28|294.08|0
1643809560000|2022-02-02 13:46:00|296.52|294.32|296.52|294.32|296.52|294.32|296.52|294.32|0
1643809570000|2022-02-02 13:46:10|296.36|294.16|296.2|294|296.36|294.16|296.2|294|0
1643809580000|2022-02-02 13:46:20|296.28|294.08|296.68|294.48|296.68|294.48|296.28|294.08|0
1643809590000|2022-02-02 13:46:30|296.36|294.16|296.36|294.16|296.36|294.16|296.36|294.16|0
1643809600000|2022-02-02 13:46:40|296.2|294|296.36|294.16|296.36|294.16|296.2|294|0
1643809610000|2022-02-02 13:46:50|296.04|293.84|296.12|293.92|296.12|293.92|296.04|293.84|0
1643809620000|2022-02-02 13:47:00|296.04|293.84|296.04|293.84|296.04|293.84|296.04|293.84|0
1643809630000|2022-02-02 13:47:10|296.12|293.92|296.12|293.92|296.12|293.92|296.12|293.92|0
1643809640000|2022-02-02 13:47:20|296.04|293.84|295.88|293.68|296.04|293.84|295.88|293.68|0
1643809650000|2022-02-02 13:47:30|295.96|293.76|296.04|293.84|296.04|293.84|295.88|293.68|0
1643809660000|2022-02-02 13:47:40|295.88|293.68|295.56|293.36|295.88|293.68|295.56|293.36|0
1643809670000|2022-02-02 13:47:50|295.72|293.52|295.64|293.44|295.72|293.52|295.56|293.36|0
1643809680000|2022-02-02 13:48:00|295.56|293.36|295.72|293.52|295.72|293.52|295.56|293.36|0
1643809690000|2022-02-02 13:48:10|295.88|293.68|295.4|293.2|295.88|293.68|295.4|293.2|0
1643809700000|2022-02-02 13:48:20|295.24|293.04|295.24|293.04|295.24|293.04|295.24|293.04|0
1643809710000|2022-02-02 13:48:30|295.4|293.2|295.24|293.04|295.4|293.2|295.24|293.04|0
1643809720000|2022-02-02 13:48:40|295.4|293.2|295.4|293.2|295.4|293.2|295.4|293.2|0
1643809730000|2022-02-02 13:48:50|295.48|293.28|295.56|293.36|295.56|293.36|295.48|293.28|0
1643809740000|2022-02-02 13:49:00|295.4|293.2|295.4|293.2|295.4|293.2|295.17|292.97|0
1643809750000|2022-02-02 13:49:10|295.48|293.28|295.48|293.28|295.48|293.28|295.48|293.28|0
1643809760000|2022-02-02 13:49:20|295.4|293.2|295.4|293.2|295.4|293.2|295.32|293.12|0
1643809770000|2022-02-02 13:49:30|295.32|293.12|295.32|293.12|295.32|293.12|295.32|293.12|0
1643809780000|2022-02-02 13:49:40|295.24|293.04|295.24|293.04|295.4|293.2|295.24|293.04|0
1643809790000|2022-02-02 13:49:50|295.32|293.12|295.4|293.2|295.4|293.2|295.24|293.04|0
1643809800000|2022-02-02 13:50:00|295.72|293.52|295.72|293.52|295.88|293.68|295.72|293.52|0
1643809810000|2022-02-02 13:50:10|295.8|293.6|296.04|293.84|296.04|293.84|295.8|293.6|0
1643809820000|2022-02-02 13:50:20|296.2|294|295.96|293.76|296.2|294|295.88|293.68|0
1643809830000|2022-02-02 13:50:30|296.2|294|296.44|294.24|296.44|294.24|296.2|294|0
1643809840000|2022-02-02 13:50:40|296.36|294.16|296.52|294.32|296.52|294.32|296.36|294.16|0
1643809850000|2022-02-02 13:50:50|296.36|294.16|296.68|294.48|296.68|294.48|296.36|294.16|0
1643809860000|2022-02-02 13:51:00|296.52|294.32|296.36|294.16|296.52|294.32|296.36|294.16|0
1643809870000|2022-02-02 13:51:10|296.44|294.24|296.52|294.32|296.52|294.32|296.44|294.24|0
1643809880000|2022-02-02 13:51:20|296.36|294.16|296.67|294.47|296.67|294.47|296.36|294.16|0
1643809890000|2022-02-02 13:51:30|296.52|294.32|296.04|293.84|296.52|294.32|296.04|293.84|0
1643809900000|2022-02-02 13:51:40|296.36|294.16|296.2|294|296.36|294.16|296.2|294|0
1643809920000|2022-02-02 13:52:00|296.12|293.92|296.2|294|296.2|294|296.04|293.84|0
1643809930000|2022-02-02 13:52:10|296.36|294.16|296.36|294.16|296.36|294.16|296.2|294|0
1643809940000|2022-02-02 13:52:20|296.51|294.31|296.83|294.63|296.83|294.63|296.51|294.31|0
1643809950000|2022-02-02 13:52:30|296.67|294.47|296.99|294.79|297.15|294.95|296.67|294.47|0
1643809960000|2022-02-02 13:52:40|297.15|294.95|297.15|294.95|297.15|294.95|297.15|294.95|0
1643809970000|2022-02-02 13:52:50|297.47|295.27|298.11|295.91|298.11|295.91|297.47|295.27|0
1643809980000|2022-02-02 13:53:00|297.95|295.75|298.75|296.55|298.75|296.55|297.95|295.75|0
1643809990000|2022-02-02 13:53:10|298.43|296.23|298.59|296.39|298.59|296.39|298.43|296.23|0
1643810000000|2022-02-02 13:53:20|298.43|296.23|298.43|296.23|298.59|296.39|298.43|296.23|0
1643810010000|2022-02-02 13:53:30|298.52|296.32|298.59|296.39|298.59|296.39|298.52|296.32|0
1643810020000|2022-02-02 13:53:40|298.75|296.55|298.75|296.55|298.75|296.55|298.75|296.55|0
1643810030000|2022-02-02 13:53:50|298.59|296.39|298.91|296.71|298.91|296.71|298.59|296.39|0
1643810040000|2022-02-02 13:54:00|298.84|296.64|298.59|296.39|298.84|296.64|298.27|296.07|0
1643810050000|2022-02-02 13:54:10|298.75|296.55|298.75|296.55|298.91|296.71|298.75|296.55|0
1643810060000|2022-02-02 13:54:20|299.23|297.03|299.23|297.03|299.39|297.19|299.23|297.03|0
1643810080000|2022-02-02 13:54:40|299.39|297.19|299.23|297.03|299.55|297.35|299.23|297.03|0
1643810090000|2022-02-02 13:54:50|299.39|297.19|299.23|297.03|299.39|297.19|299.23|297.03|0
1643810100000|2022-02-02 13:55:00|299.39|297.19|299.39|297.19|299.48|297.28|299.39|297.19|0
1643810110000|2022-02-02 13:55:10|299.23|297.03|299.39|297.19|299.39|297.19|299.23|297.03|0
1643810120000|2022-02-02 13:55:20|299.72|297.52|299.39|297.19|299.72|297.52|299.39|297.19|0
1643810130000|2022-02-02 13:55:30|299.55|297.35|299.23|297.03|299.55|297.35|299.23|297.03|0
1643810140000|2022-02-02 13:55:40|299.39|297.19|299.23|297.03|299.39|297.19|299.23|297.03|0
1643810150000|2022-02-02 13:55:50|299.39|297.19|299.23|297.03|299.39|297.19|299.23|297.03|0
1643810160000|2022-02-02 13:56:00|299.39|297.19|299.39|297.19|299.39|297.19|299.39|297.19|0
1643810180000|2022-02-02 13:56:20|299.55|297.35|300.04|297.84|300.04|297.84|299.55|297.35|0
1643810190000|2022-02-02 13:56:30|299.71|297.51|299.39|297.19|299.71|297.51|299.23|297.03|0
1643810200000|2022-02-02 13:56:40|299.23|297.03|299.39|297.19|299.39|297.19|299.23|297.03|0
1643810220000|2022-02-02 13:57:00|299.23|297.03|299.39|297.19|299.39|297.19|299.23|297.03|0
1643810230000|2022-02-02 13:57:10|299.55|297.35|299.55|297.35|299.55|297.35|299.55|297.35|0
1643810240000|2022-02-02 13:57:20|299.71|297.51|299.71|297.51|299.71|297.51|299.71|297.51|0
1643810250000|2022-02-02 13:57:30|299.55|297.35|299.39|297.19|299.55|297.35|299.39|297.19|0
1643810260000|2022-02-02 13:57:40|299.23|297.03|299.55|297.35|299.55|297.35|299.23|297.03|0
1643810270000|2022-02-02 13:57:50|299.71|297.51|299.71|297.51|299.71|297.51|299.71|297.51|0
1643810290000|2022-02-02 13:58:10|299.55|297.35|299.55|297.35|299.55|297.35|299.55|297.35|0
1643810300000|2022-02-02 13:58:20|299.71|297.51|299.8|297.6|299.87|297.67|299.71|297.51|0
1643810310000|2022-02-02 13:58:30|299.71|297.51|299.71|297.51|299.71|297.51|299.71|297.51|0
1643810320000|2022-02-02 13:58:40|299.87|297.67|299.87|297.67|299.87|297.67|299.87|297.67|0
1643810330000|2022-02-02 13:58:50|300.03|297.83|300.52|298.32|300.52|298.32|300.03|297.83|0
1643810340000|2022-02-02 13:59:00|300.68|298.48|300.84|298.64|300.84|298.64|300.68|298.48|0
1643810350000|2022-02-02 13:59:10|300.68|298.48|300.52|298.32|300.84|298.64|300.52|298.32|0
1643810360000|2022-02-02 13:59:20|300.44|298.24|300.2|298|300.44|298.24|300.2|298|0
1643810370000|2022-02-02 13:59:30|300.36|298.16|300.03|297.83|300.36|298.16|300.03|297.83|0
1643810380000|2022-02-02 13:59:40|299.96|297.76|300.2|298|300.2|298|299.96|297.76|0
1643810390000|2022-02-02 13:59:50|300.28|298.08|300.2|298|300.36|298.16|300.2|298|0
1643810400000|2022-02-02 14:00:00|300.52|298.32|300.44|298.24|300.52|298.32|300.36|298.16|0
1643810410000|2022-02-02 14:00:10|300.52|298.32|301.32|299.12|301.32|299.12|300.52|298.32|0
1643810420000|2022-02-02 14:00:20|301|298.8|300.84|298.64|301|298.8|300.84|298.64|0
1643810430000|2022-02-02 14:00:30|301|298.8|300.84|298.64|301|298.8|300.84|298.64|0
1643810440000|2022-02-02 14:00:40|301|298.8|300.68|298.48|301|298.8|300.68|298.48|0
1643810450000|2022-02-02 14:00:50|300.44|298.24|300.19|297.99|300.44|298.24|300.19|297.99|0
1643810460000|2022-02-02 14:01:00|300.36|298.16|300.19|297.99|300.36|298.16|300.19|297.99|0
1643810470000|2022-02-02 14:01:10|300.36|298.16|301|298.8|301|298.8|300.36|298.16|0
1643810480000|2022-02-02 14:01:20|300.84|298.64|300.68|298.48|300.84|298.64|300.68|298.48|0
1643810490000|2022-02-02 14:01:30|300.84|298.64|300.6|298.4|300.84|298.64|300.6|298.4|0
1643810500000|2022-02-02 14:01:40|300.84|298.64|300.84|298.64|300.84|298.64|300.84|298.64|0
1643810510000|2022-02-02 14:01:50|301|298.8|300.84|298.64|301|298.8|300.84|298.64|0
1643810520000|2022-02-02 14:02:00|301|298.8|301|298.8|301|298.8|300.84|298.64|0
1643810530000|2022-02-02 14:02:10|300.84|298.64|300.35|298.15|300.84|298.64|300.35|298.15|0
1643810540000|2022-02-02 14:02:20|300.44|298.24|300.03|297.83|300.44|298.24|300.03|297.83|0
1643810550000|2022-02-02 14:02:30|299.87|297.67|299.39|297.19|299.87|297.67|299.39|297.19|0
1643810560000|2022-02-02 14:02:40|299.55|297.35|299.63|297.43|299.63|297.43|299.55|297.35|0
1643810570000|2022-02-02 14:02:50|299.71|297.51|299.71|297.51|299.71|297.51|299.55|297.35|0
1643810580000|2022-02-02 14:03:00|299.55|297.35|299.71|297.51|299.71|297.51|299.47|297.27|0
1643810590000|2022-02-02 14:03:10|299.55|297.35|299.87|297.67|299.87|297.67|299.55|297.35|0
1643810600000|2022-02-02 14:03:20|299.71|297.51|299.71|297.51|299.71|297.51|299.71|297.51|0
1643810610000|2022-02-02 14:03:30|299.8|297.6|299.63|297.43|299.8|297.6|299.63|297.43|0
1643810620000|2022-02-02 14:03:40|299.55|297.35|299.71|297.51|299.71|297.51|299.55|297.35|0
1643810630000|2022-02-02 14:03:50|299.87|297.67|300.03|297.83|300.03|297.83|299.87|297.67|0
1643810640000|2022-02-02 14:04:00|299.87|297.67|299.87|297.67|299.87|297.67|299.87|297.67|0
1643810650000|2022-02-02 14:04:10|299.71|297.51|299.63|297.43|299.71|297.51|299.63|297.43|0
1643810660000|2022-02-02 14:04:20|299.55|297.35|299.55|297.35|299.55|297.35|299.55|297.35|0
1643810670000|2022-02-02 14:04:30|299.71|297.51|299.71|297.51|299.79|297.59|299.71|297.51|0
1643810680000|2022-02-02 14:04:40|299.63|297.43|299.71|297.51|299.71|297.51|299.63|297.43|0
1643810690000|2022-02-02 14:04:50|299.79|297.59|299.71|297.51|299.87|297.67|299.71|297.51|0
1643810700000|2022-02-02 14:05:00|299.63|297.43|299.71|297.51|299.79|297.59|299.63|297.43|0
1643810720000|2022-02-02 14:05:20|300.03|297.83|299.87|297.67|300.03|297.83|299.87|297.67|0
1643810730000|2022-02-02 14:05:30|299.55|297.35|299.55|297.35|299.55|297.35|299.31|297.11|0
1643810740000|2022-02-02 14:05:40|299.39|297.19|299.31|297.11|299.39|297.19|299.23|297.03|0
1643810750000|2022-02-02 14:05:50|299.39|297.19|299.23|297.03|299.39|297.19|299.23|297.03|0
1643810760000|2022-02-02 14:06:00|299.31|297.11|299.39|297.19|299.39|297.19|299.23|297.03|0
1643810770000|2022-02-02 14:06:10|299.47|297.27|299.55|297.35|299.55|297.35|299.47|297.27|0
1643810780000|2022-02-02 14:06:20|299.63|297.43|299.71|297.51|299.71|297.51|299.55|297.35|0
1643810790000|2022-02-02 14:06:30|299.63|297.43|299.71|297.51|299.71|297.51|299.55|297.35|0
1643810800000|2022-02-02 14:06:40|299.55|297.35|299.55|297.35|299.55|297.35|299.55|297.35|0
1643810810000|2022-02-02 14:06:50|299.71|297.51|299.71|297.51|299.71|297.51|299.63|297.43|0
1643810820000|2022-02-02 14:07:00|299.55|297.35|299.55|297.35|299.71|297.51|299.55|297.35|0
1643810830000|2022-02-02 14:07:10|299.71|297.51|300.51|298.31|300.6|298.4|299.71|297.51|0
1643810840000|2022-02-02 14:07:20|300.35|298.15|300.35|298.15|300.44|298.24|300.35|298.15|0
1643810850000|2022-02-02 14:07:30|300.51|298.31|300.51|298.31|300.51|298.31|300.51|298.31|0
1643810860000|2022-02-02 14:07:40|300.67|298.47|300.35|298.15|300.67|298.47|300.11|297.91|0
1643810870000|2022-02-02 14:07:50|300.51|298.31|300.92|298.72|300.92|298.72|300.51|298.31|0
1643810880000|2022-02-02 14:08:00|300.67|298.47|300.51|298.31|300.67|298.47|300.51|298.31|0
1643810890000|2022-02-02 14:08:10|300.35|298.15|300.03|297.83|300.35|298.15|300.03|297.83|0
1643810900000|2022-02-02 14:08:20|300.28|298.08|300.19|297.99|300.35|298.15|300.19|297.99|0
1643810910000|2022-02-02 14:08:30|300.03|297.83|299.71|297.51|300.03|297.83|299.71|297.51|0
1643810920000|2022-02-02 14:08:40|299.39|297.19|299.55|297.35|299.55|297.35|299.39|297.19|0
1643810940000|2022-02-02 14:09:00|299.39|297.19|299.47|297.27|299.55|297.35|299.39|297.19|0
1643810950000|2022-02-02 14:09:10|299.55|297.35|299.39|297.19|299.55|297.35|299.39|297.19|0
1643810960000|2022-02-02 14:09:20|299.55|297.35|299.47|297.27|299.55|297.35|299.39|297.19|0
1643810970000|2022-02-02 14:09:30|299.55|297.35|299.71|297.51|299.71|297.51|299.55|297.35|0
1643810980000|2022-02-02 14:09:40|299.55|297.35|299.71|297.51|299.71|297.51|299.55|297.35|0
1643810990000|2022-02-02 14:09:50|299.55|297.35|299.87|297.67|299.87|297.67|299.55|297.35|0
1643811000000|2022-02-02 14:10:00|299.71|297.51|299.71|297.51|299.71|297.51|299.71|297.51|0
1643811010000|2022-02-02 14:10:10|299.87|297.67|300.19|297.99|300.19|297.99|299.87|297.67|0
1643811020000|2022-02-02 14:10:20|300.35|298.15|300.35|298.15|300.51|298.31|300.35|298.15|0
1643811030000|2022-02-02 14:10:30|300.51|298.31|300.51|298.31|300.51|298.31|300.35|298.15|0
1643811040000|2022-02-02 14:10:40|300.35|298.15|300.35|298.15|300.35|298.15|300.27|298.07|0
1643811050000|2022-02-02 14:10:50|300.19|297.99|300.51|298.31|300.51|298.31|300.19|297.99|0
1643811060000|2022-02-02 14:11:00|300.35|298.15|300.35|298.15|300.35|298.15|300.35|298.15|0
1643811070000|2022-02-02 14:11:10|300.27|298.07|300.19|297.99|300.27|298.07|300.03|297.83|0
1643811080000|2022-02-02 14:11:20|300.03|297.83|300.19|297.99|300.19|297.99|300.03|297.83|0
1643811090000|2022-02-02 14:11:30|300.35|298.15|300.27|298.07|300.35|298.15|300.27|298.07|0
1643811100000|2022-02-02 14:11:40|300.19|297.99|300.19|297.99|300.19|297.99|300.03|297.83|0
1643811120000|2022-02-02 14:12:00|300.11|297.91|300.03|297.83|300.11|297.91|300.03|297.83|0
1643811130000|2022-02-02 14:12:10|300.19|297.99|300.35|298.15|300.35|298.15|300.19|297.99|0
1643811140000|2022-02-02 14:12:20|300.19|297.99|300.35|298.15|300.35|298.15|300.19|297.99|0
1643811150000|2022-02-02 14:12:30|300.27|298.07|300.19|297.99|300.27|298.07|300.19|297.99|0
1643811160000|2022-02-02 14:12:40|300.11|297.91|300.27|298.07|300.35|298.15|300.11|297.91|0
1643811170000|2022-02-02 14:12:50|300.19|297.99|300.19|297.99|300.35|298.15|300.19|297.99|0
1643811180000|2022-02-02 14:13:00|300.03|297.83|300.19|297.99|300.19|297.99|300.03|297.83|0
1643811190000|2022-02-02 14:13:10|300.35|298.15|300.35|298.15|300.35|298.15|300.35|298.15|0
1643811200000|2022-02-02 14:13:20|300.19|297.99|300.03|297.83|300.19|297.99|300.03|297.83|0
1643811210000|2022-02-02 14:13:30|299.87|297.67|299.87|297.67|299.87|297.67|299.87|297.67|0
1643811220000|2022-02-02 14:13:40|299.71|297.51|299.87|297.67|299.87|297.67|299.71|297.51|0
1643811230000|2022-02-02 14:13:50|299.71|297.51|297.79|295.59|299.71|297.51|297.79|295.59|0
1643811240000|2022-02-02 14:14:00|298.11|295.91|298.11|295.91|298.11|295.91|297.95|295.75|0
1643811250000|2022-02-02 14:14:10|298.28|296.08|298.36|296.16|298.36|296.16|298.11|295.91|0
1643811260000|2022-02-02 14:14:20|298.28|296.08|298.6|296.4|298.84|296.64|298.28|296.08|0
1643811270000|2022-02-02 14:14:30|298.68|296.48|298.76|296.56|298.76|296.56|298.6|296.4|0
1643811280000|2022-02-02 14:14:40|298.92|296.72|299.24|297.04|299.24|297.04|298.92|296.72|0
1643811290000|2022-02-02 14:14:50|299.17|296.97|300.76|298.56|300.76|298.56|299.08|296.88|0
1643811300000|2022-02-02 14:15:00|300.6|298.4|300.11|297.91|300.6|298.4|300.11|297.91|0
1643811310000|2022-02-02 14:15:10|299.95|297.75|300.27|298.07|300.27|298.07|299.95|297.75|0
1643811320000|2022-02-02 14:15:20|300.11|297.91|300.03|297.83|300.11|297.91|300.03|297.83|0
1643811330000|2022-02-02 14:15:30|299.95|297.75|299.79|297.59|299.95|297.75|299.79|297.59|0
1643811340000|2022-02-02 14:15:40|299.63|297.43|299.63|297.43|299.63|297.43|299.63|297.43|0
1643811350000|2022-02-02 14:15:50|299.71|297.51|299.47|297.27|299.71|297.51|299.47|297.27|0
1643811360000|2022-02-02 14:16:00|299.63|297.43|299.31|297.11|299.63|297.43|299.14|296.94|0
1643811370000|2022-02-02 14:16:10|299.47|297.27|299.79|297.59|299.87|297.67|299.47|297.27|0
1643811380000|2022-02-02 14:16:20|299.71|297.51|299.63|297.43|299.71|297.51|299.63|297.43|0
1643811390000|2022-02-02 14:16:30|299.47|297.27|299.31|297.11|299.47|297.27|299.31|297.11|0
1643811400000|2022-02-02 14:16:40|299.14|296.94|299.31|297.11|299.47|297.27|299.14|296.94|0
1643811410000|2022-02-02 14:16:50|299.63|297.43|299.63|297.43|299.79|297.59|299.63|297.43|0
1643811420000|2022-02-02 14:17:00|299.71|297.51|299.63|297.43|299.71|297.51|299.63|297.43|0
1643811430000|2022-02-02 14:17:10|299.79|297.59|299.47|297.27|299.79|297.59|299.47|297.27|0
1643811450000|2022-02-02 14:17:30|299.31|297.11|299.14|296.94|299.31|297.11|299.14|296.94|0
1643811460000|2022-02-02 14:17:40|298.98|296.78|299.14|296.94|299.14|296.94|298.98|296.78|0
1643811470000|2022-02-02 14:17:50|299.31|297.11|299.31|297.11|299.31|297.11|299.31|297.11|0
1643811480000|2022-02-02 14:18:00|299.47|297.27|299.79|297.59|299.79|297.59|299.47|297.27|0
1643811490000|2022-02-02 14:18:10|299.63|297.43|299.71|297.51|299.71|297.51|299.47|297.27|0
1643811500000|2022-02-02 14:18:20|299.63|297.43|299.55|297.35|299.63|297.43|299.55|297.35|0
1643811510000|2022-02-02 14:18:30|299.79|297.59|301.89|299.69|301.89|299.69|299.71|297.51|0
1643811520000|2022-02-02 14:18:40|301.56|299.36|302.05|299.85|302.05|299.85|301.56|299.36|0
1643811530000|2022-02-02 14:18:50|301.89|299.69|301.97|299.77|301.97|299.77|301.73|299.53|0
1643811540000|2022-02-02 14:19:00|301.73|299.53|302.05|299.85|302.05|299.85|301.73|299.53|0
1643811550000|2022-02-02 14:19:10|302.37|300.17|302.21|300.01|302.37|300.17|302.21|300.01|0
1643811560000|2022-02-02 14:19:20|302.3|300.1|302.05|299.85|302.3|300.1|302.05|299.85|0
1643811570000|2022-02-02 14:19:30|302.21|300.01|302.05|299.85|302.21|300.01|302.05|299.85|0
1643811580000|2022-02-02 14:19:40|301.97|299.77|301.56|299.36|301.97|299.77|301.56|299.36|0
1643811590000|2022-02-02 14:19:50|301.08|298.88|300.84|298.64|301.08|298.88|300.84|298.64|0
1643811600000|2022-02-02 14:20:00|301.56|299.36|301.89|299.69|301.89|299.69|301.4|299.2|0
1643811610000|2022-02-02 14:20:10|302.05|299.85|301.4|299.2|302.05|299.85|301.4|299.2|0
1643811620000|2022-02-02 14:20:20|301.24|299.04|301.08|298.88|301.24|299.04|300.92|298.72|0
1643811630000|2022-02-02 14:20:30|300.92|298.72|301.24|299.04|301.24|299.04|300.92|298.72|0
1643811640000|2022-02-02 14:20:40|301.4|299.2|301.24|299.04|301.56|299.36|301.24|299.04|0
1643811650000|2022-02-02 14:20:50|301.08|298.88|301.24|299.04|301.24|299.04|301|298.8|0
1643811660000|2022-02-02 14:21:00|301.32|299.12|301.24|299.04|301.32|299.12|301.08|298.88|0
1643811670000|2022-02-02 14:21:10|301.4|299.2|301.56|299.36|301.56|299.36|301.4|299.2|0
1643811680000|2022-02-02 14:21:20|301.4|299.2|301.24|299.04|301.4|299.2|300.92|298.72|0
1643811690000|2022-02-02 14:21:30|301.08|298.88|301|298.8|301.08|298.88|300.92|298.72|0
1643811700000|2022-02-02 14:21:40|300.76|298.56|300.68|298.48|300.76|298.56|300.59|298.39|0
1643811710000|2022-02-02 14:21:50|300.59|298.39|300.43|298.23|300.68|298.48|300.35|298.15|0
1643811720000|2022-02-02 14:22:00|300.52|298.32|300.43|298.23|300.52|298.32|300.43|298.23|0
1643811730000|2022-02-02 14:22:10|300.52|298.32|300.43|298.23|300.52|298.32|300.43|298.23|0
1643811740000|2022-02-02 14:22:20|300.59|298.39|300.92|298.72|301.08|298.88|300.59|298.39|0
1643811750000|2022-02-02 14:22:30|300.59|298.39|300.59|298.39|300.59|298.39|300.43|298.23|0
1643811760000|2022-02-02 14:22:40|300.68|298.48|301.08|298.88|301.08|298.88|300.68|298.48|0
1643811770000|2022-02-02 14:22:50|300.92|298.72|300.84|298.64|300.92|298.72|300.84|298.64|0
1643811780000|2022-02-02 14:23:00|300.92|298.72|300.92|298.72|300.92|298.72|300.92|298.72|0
1643811790000|2022-02-02 14:23:10|301.08|298.88|300.92|298.72|301.08|298.88|300.84|298.64|0
1643811800000|2022-02-02 14:23:20|301.24|299.04|301.16|298.96|301.24|299.04|300.84|298.64|0
1643811810000|2022-02-02 14:23:30|301.08|298.88|301.24|299.04|301.4|299.2|301.08|298.88|0
1643811830000|2022-02-02 14:23:50|301.4|299.2|301.32|299.12|301.4|299.2|301.32|299.12|0
1643811840000|2022-02-02 14:24:00|301.4|299.2|301.4|299.2|301.4|299.2|301.24|299.04|0
1643811850000|2022-02-02 14:24:10|301.24|299.04|301.4|299.2|301.4|299.2|301.24|299.04|0
1643811860000|2022-02-02 14:24:20|301.24|299.04|300.59|298.39|301.24|299.04|300.59|298.39|0
1643811870000|2022-02-02 14:24:30|300.52|298.32|300.43|298.23|300.59|298.39|300.43|298.23|0
1643811880000|2022-02-02 14:24:40|300.35|298.15|300.11|297.91|300.35|298.15|300.11|297.91|0
1643811890000|2022-02-02 14:24:50|300.35|298.15|299.95|297.75|300.35|298.15|299.95|297.75|0
1643811900000|2022-02-02 14:25:00|300.11|297.91|299.71|297.51|300.11|297.91|299.71|297.51|0
1643811910000|2022-02-02 14:25:10|299.62|297.42|298.98|296.78|299.62|297.42|298.98|296.78|0
1643811920000|2022-02-02 14:25:20|301.72|299.52|301.24|299.04|301.72|299.52|301.24|299.04|0
1643811930000|2022-02-02 14:25:30|300.92|298.72|300.92|298.72|301.08|298.88|300.92|298.72|0
1643811940000|2022-02-02 14:25:40|300.43|298.23|300.75|298.55|300.75|298.55|300.43|298.23|0
1643811950000|2022-02-02 14:25:50|300.59|298.39|300.27|298.07|300.59|298.39|300.27|298.07|0
1643811960000|2022-02-02 14:26:00|300.43|298.23|300.27|298.07|300.43|298.23|300.27|298.07|0
1643811970000|2022-02-02 14:26:10|300.11|297.91|300.27|298.07|300.43|298.23|299.95|297.75|0
1643811980000|2022-02-02 14:26:20|300.59|298.39|301.16|298.96|301.24|299.04|300.59|298.39|0
1643811990000|2022-02-02 14:26:30|301.08|298.88|301.08|298.88|301.08|298.88|301.08|298.88|0
1643812000000|2022-02-02 14:26:40|300.91|298.71|301.24|299.04|301.4|299.2|300.91|298.71|0
1643812010000|2022-02-02 14:26:50|301.08|298.88|301.08|298.88|301.08|298.88|301.08|298.88|0
1643812020000|2022-02-02 14:27:00|301|298.8|300.75|298.55|301|298.8|300.75|298.55|0
1643812030000|2022-02-02 14:27:10|300.84|298.64|300.75|298.55|300.91|298.71|300.75|298.55|0
1643812040000|2022-02-02 14:27:20|300.91|298.71|300.75|298.55|301.24|299.04|300.75|298.55|0
1643812050000|2022-02-02 14:27:30|300.27|298.07|300.35|298.15|300.43|298.23|300.27|298.07|0
1643812060000|2022-02-02 14:27:40|300.43|298.23|301.56|299.36|301.56|299.36|300.43|298.23|0
1643812070000|2022-02-02 14:27:50|301.4|299.2|301.56|299.36|301.56|299.36|301.4|299.2|0
1643812080000|2022-02-02 14:28:00|301.4|299.2|301.24|299.04|301.4|299.2|301.24|299.04|0
1643812090000|2022-02-02 14:28:10|301.4|299.2|301.56|299.36|301.56|299.36|301.4|299.2|0
1643812100000|2022-02-02 14:28:20|301.4|299.2|301.56|299.36|301.72|299.52|301.4|299.2|0
1643812110000|2022-02-02 14:28:30|301.4|299.2|301.24|299.04|301.56|299.36|301.24|299.04|0
1643812120000|2022-02-02 14:28:40|301.56|299.36|301.56|299.36|301.56|299.36|301.56|299.36|0
1643812130000|2022-02-02 14:28:50|301.72|299.52|301.24|299.04|301.72|299.52|301.24|299.04|0
1643812140000|2022-02-02 14:29:00|301.08|298.88|300.27|298.07|301.08|298.88|300.27|298.07|0
1643812150000|2022-02-02 14:29:10|299.78|297.58|299.94|297.74|299.94|297.74|299.78|297.58|0
1643812160000|2022-02-02 14:29:20|300.11|297.91|302.21|300.01|302.21|300.01|300.11|297.91|0
1643812170000|2022-02-02 14:29:30|301.72|299.52|301.81|299.61|301.81|299.61|301.4|299.2|0
1643812180000|2022-02-02 14:29:40|301.88|299.68|302.05|299.85|302.05|299.85|301.72|299.52|0
1643812190000|2022-02-02 14:29:50|302.21|300.01|301.64|299.44|302.21|300.01|301.4|299.2|0
1643812200000|2022-02-02 14:30:00|301.4|299.2|302.53|300.33|302.53|300.33|301.4|299.2|0
1643812210000|2022-02-02 14:30:10|303.02|300.82|303.67|301.47|303.67|301.47|303.02|300.82|0
1643812220000|2022-02-02 14:30:20|303.59|301.39|303.02|300.82|303.59|301.39|303.02|300.82|0
1643812230000|2022-02-02 14:30:30|302.86|300.66|303.18|300.98|303.34|301.14|302.53|300.33|0
1643812240000|2022-02-02 14:30:40|303.02|300.82|302.37|300.17|303.02|300.82|302.37|300.17|0
1643812250000|2022-02-02 14:30:50|302.62|300.42|301.07|298.87|302.62|300.42|301.07|298.87|0
1643812260000|2022-02-02 14:31:00|301.4|299.2|302.37|300.17|302.53|300.33|301.4|299.2|0
1643812270000|2022-02-02 14:31:10|302.53|300.33|302.05|299.85|302.69|300.49|301.72|299.52|0
1643812280000|2022-02-02 14:31:20|302.78|300.58|302.53|300.33|302.86|300.66|302.53|300.33|0
1643812290000|2022-02-02 14:31:30|302.37|300.17|302.69|300.49|303.02|300.82|302.37|300.17|0
1643812300000|2022-02-02 14:31:40|303.34|301.14|303.43|301.23|303.5|301.3|303.02|300.82|0
1643812310000|2022-02-02 14:31:50|303.67|301.47|303.18|300.98|303.67|301.47|303.18|300.98|0
1643812320000|2022-02-02 14:32:00|303.5|301.3|303.18|300.98|303.59|301.39|303.18|300.98|0
1643812330000|2022-02-02 14:32:10|303.43|301.23|304.32|302.12|304.32|302.12|303.43|301.23|0
1643812340000|2022-02-02 14:32:20|303.99|301.79|303.02|300.82|303.99|301.79|303.02|300.82|0
1643812350000|2022-02-02 14:32:30|303.5|301.3|303.5|301.3|303.83|301.63|303.18|300.98|0
1643812360000|2022-02-02 14:32:40|303.34|301.14|303.5|301.3|303.5|301.3|303.18|300.98|0
1643812370000|2022-02-02 14:32:50|303.83|301.63|303.67|301.47|304.15|301.95|303.18|300.98|0
1643812380000|2022-02-02 14:33:00|303.75|301.55|303.99|301.79|303.99|301.79|303.75|301.55|0
1643812390000|2022-02-02 14:33:10|303.34|301.14|302.37|300.17|303.34|301.14|302.37|300.17|0
1643812400000|2022-02-02 14:33:20|302.85|300.65|303.18|300.98|303.18|300.98|302.85|300.65|0
1643812410000|2022-02-02 14:33:30|303.5|301.3|303.99|301.79|304.15|301.95|303.5|301.3|0
1643812420000|2022-02-02 14:33:40|303.5|301.3|302.53|300.33|303.5|301.3|302.53|300.33|0
1643812430000|2022-02-02 14:33:50|302.37|300.17|301.72|299.52|302.37|300.17|301.48|299.28|0
1643812440000|2022-02-02 14:34:00|303.02|300.82|303.34|301.14|303.34|301.14|302.13|299.93|0
1643812450000|2022-02-02 14:34:10|302.85|300.65|301.88|299.68|302.85|300.65|301.88|299.68|0
1643812460000|2022-02-02 14:34:20|301.4|299.2|301.07|298.87|301.4|299.2|301.07|298.87|0
1643812470000|2022-02-02 14:34:30|301.72|299.52|301.23|299.03|301.72|299.52|301.23|299.03|0
1643812480000|2022-02-02 14:34:40|301.4|299.2|301.72|299.52|301.88|299.68|301.4|299.2|0
1643812490000|2022-02-02 14:34:50|302.45|300.25|301.97|299.77|302.45|300.25|301.97|299.77|0
1643812500000|2022-02-02 14:35:00|301.56|299.36|301.07|298.87|301.56|299.36|301.07|298.87|0
1643812510000|2022-02-02 14:35:10|301.23|299.03|300.27|298.07|301.23|299.03|300.1|297.9|0
1643812520000|2022-02-02 14:35:20|299.62|297.42|300.1|297.9|300.1|297.9|299.3|297.1|0
1643812530000|2022-02-02 14:35:30|300.43|298.23|301.07|298.87|301.07|298.87|300.43|298.23|0
1643812540000|2022-02-02 14:35:40|300.91|298.71|301.07|298.87|301.07|298.87|300.91|298.71|0
1643812550000|2022-02-02 14:35:50|300.75|298.55|300.43|298.23|300.91|298.71|300.43|298.23|0
1643812560000|2022-02-02 14:36:00|301.4|299.2|301.64|299.44|301.64|299.44|301.07|298.87|0
1643812570000|2022-02-02 14:36:10|301.4|299.2|301.72|299.52|301.72|299.52|301.23|299.03|0
1643812580000|2022-02-02 14:36:20|301.97|299.77|300.91|298.71|302.04|299.84|300.91|298.71|0
1643812590000|2022-02-02 14:36:30|301.07|298.87|301.4|299.2|301.56|299.36|301.07|298.87|0
1643812600000|2022-02-02 14:36:40|301.16|298.96|300.51|298.31|301.16|298.96|300.51|298.31|0
1643812610000|2022-02-02 14:36:50|300.26|298.06|300.26|298.06|300.59|298.39|300.26|298.06|0
1643812620000|2022-02-02 14:37:00|300.19|297.99|300.03|297.83|300.19|297.99|299.78|297.58|0
1643812630000|2022-02-02 14:37:10|300.19|297.99|300.1|297.9|300.26|298.06|300.1|297.9|0
1643812640000|2022-02-02 14:37:20|300.26|298.06|300.75|298.55|300.75|298.55|300.26|298.06|0
1643812650000|2022-02-02 14:37:30|300.59|298.39|300.1|297.9|300.59|298.39|300.1|297.9|0
1643812660000|2022-02-02 14:37:40|299.54|297.34|298.97|296.77|299.54|297.34|298.97|296.77|0
1643812670000|2022-02-02 14:37:50|299.14|296.94|299.14|296.94|299.38|297.18|299.14|296.94|0
1643812680000|2022-02-02 14:38:00|299.94|297.74|299.54|297.34|299.94|297.74|299.54|297.34|0
1643812690000|2022-02-02 14:38:10|299.46|297.26|299.62|297.42|299.62|297.42|299.3|297.1|0
1643812700000|2022-02-02 14:38:20|299.22|297.02|298.9|296.7|299.22|297.02|298.81|296.61|0
1643812710000|2022-02-02 14:38:30|298.49|296.29|298.01|295.81|298.49|296.29|298.01|295.81|0
1643812720000|2022-02-02 14:38:40|297.29|295.09|297.37|295.17|297.37|295.17|297.05|294.85|0
1643812730000|2022-02-02 14:38:50|297.05|294.85|296.89|294.69|297.05|294.85|296.89|294.69|0
1643812740000|2022-02-02 14:39:00|297.05|294.85|296.57|294.37|297.05|294.85|296.57|294.37|0
1643812750000|2022-02-02 14:39:10|296.41|294.21|295.92|293.72|296.41|294.21|295.92|293.72|0
1643812760000|2022-02-02 14:39:20|295.76|293.56|296.17|293.97|296.4|294.2|295.76|293.56|0
1643812770000|2022-02-02 14:39:30|296.4|294.2|296.89|294.69|297.05|294.85|296.4|294.2|0
1643812780000|2022-02-02 14:39:40|297.05|294.85|296.73|294.53|297.05|294.85|296.73|294.53|0
1643812790000|2022-02-02 14:39:50|296.89|294.69|297.53|295.33|297.69|295.49|296.89|294.69|0
1643812800000|2022-02-02 14:40:00|297.37|295.17|298.01|295.81|298.01|295.81|297.37|295.17|0
1643812810000|2022-02-02 14:40:10|297.53|295.33|297.85|295.65|297.85|295.65|297.53|295.33|0
1643812820000|2022-02-02 14:40:20|298.49|296.29|298.81|296.61|298.81|296.61|298.33|296.13|0
1643812830000|2022-02-02 14:40:30|298.65|296.45|298.33|296.13|298.65|296.45|297.93|295.73|0
1643812840000|2022-02-02 14:40:40|298.97|296.77|298.97|296.77|299.3|297.1|298.97|296.77|0
1643812850000|2022-02-02 14:40:50|297.53|295.33|297.05|294.85|297.53|295.33|296.56|294.36|0
1643812860000|2022-02-02 14:41:00|297.29|295.09|297.69|295.49|297.93|295.73|297.29|295.09|0
1643812870000|2022-02-02 14:41:10|297.37|295.17|297.37|295.17|297.61|295.41|297.37|295.17|0
1643812880000|2022-02-02 14:41:20|298.01|295.81|298.33|296.13|298.33|296.13|298.01|295.81|0
1643812890000|2022-02-02 14:41:30|298.01|295.81|299.06|296.86|299.06|296.86|298.01|295.81|0
1643812900000|2022-02-02 14:41:40|298.97|296.77|299.94|297.74|299.94|297.74|298.97|296.77|0
1643812910000|2022-02-02 14:41:50|300.42|298.22|303.18|300.98|303.18|300.98|300.42|298.22|0
1643812920000|2022-02-02 14:42:00|302.2|300|301.39|299.19|302.2|300|301.07|298.87|0
1643812930000|2022-02-02 14:42:10|301.23|299.03|302.04|299.84|302.12|299.92|301.23|299.03|0
1643812940000|2022-02-02 14:42:20|302.2|300|303.66|301.46|303.66|301.46|302.2|300|0
1643812950000|2022-02-02 14:42:30|303.82|301.62|303.5|301.3|303.82|301.62|303.17|300.97|0
1643812960000|2022-02-02 14:42:40|303.99|301.79|305.29|303.09|305.29|303.09|303.99|301.79|0
1643812970000|2022-02-02 14:42:50|305.62|303.42|305.78|303.58|306.43|304.23|305.62|303.42|0
1643812980000|2022-02-02 14:43:00|305.94|303.74|306.43|304.23|306.43|304.23|305.94|303.74|0
1643812990000|2022-02-02 14:43:10|305.94|303.74|307.25|305.05|307.25|305.05|305.94|303.74|0
1643813000000|2022-02-02 14:43:20|307.08|304.88|306.1|303.9|307.41|305.21|306.1|303.9|0
1643813010000|2022-02-02 14:43:30|305.78|303.58|306.76|304.56|306.76|304.56|305.78|303.58|0
1643813020000|2022-02-02 14:43:40|306.68|304.48|306.76|304.56|306.76|304.56|306.59|304.39|0
1643813030000|2022-02-02 14:43:50|306.92|304.72|307.25|305.05|307.25|305.05|306.92|304.72|0
1643813040000|2022-02-02 14:44:00|306.1|303.9|305.78|303.58|306.1|303.9|305.61|303.41|0
1643813050000|2022-02-02 14:44:10|305.29|303.09|305.61|303.41|305.61|303.41|305.29|303.09|0
1643813060000|2022-02-02 14:44:20|304.96|302.76|304.47|302.27|304.96|302.76|304.47|302.27|0
1643813070000|2022-02-02 14:44:30|303.99|301.79|303.99|301.79|304.47|302.27|303.99|301.79|0
1643813080000|2022-02-02 14:44:40|303.34|301.14|304.15|301.95|304.15|301.95|303.34|301.14|0
1643813090000|2022-02-02 14:44:50|304.47|302.27|304.8|302.6|304.8|302.6|304.47|302.27|0
1643813100000|2022-02-02 14:45:00|304.15|301.95|304.15|301.95|304.31|302.11|304.15|301.95|0
1643813110000|2022-02-02 14:45:10|304.31|302.11|304.96|302.76|304.96|302.76|304.31|302.11|0
1643813120000|2022-02-02 14:45:20|305.45|303.25|305.37|303.17|305.45|303.25|305.12|302.92|0
1643813130000|2022-02-02 14:45:30|305.12|302.92|305.37|303.17|305.78|303.58|305.12|302.92|0
1643813140000|2022-02-02 14:45:40|304.64|302.44|303.99|301.79|304.64|302.44|303.99|301.79|0
1643813150000|2022-02-02 14:45:50|304.47|302.27|303.82|301.62|304.47|302.27|303.82|301.62|0
1643813160000|2022-02-02 14:46:00|303.58|301.38|305.45|303.25|305.45|303.25|303.5|301.3|0
1643813170000|2022-02-02 14:46:10|306.1|303.9|306.51|304.31|306.51|304.31|305.94|303.74|0
1643813180000|2022-02-02 14:46:20|306.59|304.39|305.78|303.58|306.59|304.39|305.78|303.58|0
1643813190000|2022-02-02 14:46:30|305.61|303.41|306.02|303.82|306.02|303.82|305.54|303.34|0
1643813200000|2022-02-02 14:46:40|305.78|303.58|306.19|303.99|306.27|304.07|305.78|303.58|0
1643813210000|2022-02-02 14:46:50|306.51|304.31|307.74|305.54|307.74|305.54|306.51|304.31|0
1643813220000|2022-02-02 14:47:00|307.08|304.88|307.25|305.05|307.25|305.05|306.43|304.23|0
1643813230000|2022-02-02 14:47:10|307.08|304.88|306.59|304.39|307.08|304.88|306.27|304.07|0
1643813240000|2022-02-02 14:47:20|306.92|304.72|306.92|304.72|306.92|304.72|306.59|304.39|0
1643813250000|2022-02-02 14:47:30|307.08|304.88|306.92|304.72|307.25|305.05|306.92|304.72|0
1643813260000|2022-02-02 14:47:40|306.59|304.39|307.25|305.05|307.25|305.05|306.59|304.39|0
1643813270000|2022-02-02 14:47:50|307.57|305.37|307.74|305.54|307.74|305.54|307.57|305.37|0
1643813280000|2022-02-02 14:48:00|307.57|305.37|306.92|304.72|307.57|305.37|306.92|304.72|0
1643813290000|2022-02-02 14:48:10|307.57|305.37|307.41|305.21|307.57|305.37|307.25|305.05|0
1643813300000|2022-02-02 14:48:20|307.25|305.05|307.57|305.37|307.57|305.37|307.25|305.05|0
1643813310000|2022-02-02 14:48:30|307.74|305.54|307.74|305.54|307.74|305.54|307.57|305.37|0
1643813320000|2022-02-02 14:48:40|308.56|306.36|307.41|305.21|308.56|306.36|307.41|305.21|0
1643813330000|2022-02-02 14:48:50|307.74|305.54|307.74|305.54|307.74|305.54|307.25|305.05|0
1643813340000|2022-02-02 14:49:00|307.41|305.21|308.72|306.52|308.72|306.52|307.41|305.21|0
1643813350000|2022-02-02 14:49:10|308.56|306.36|309.38|307.18|309.38|307.18|308.56|306.36|0
1643813360000|2022-02-02 14:49:20|309.54|307.34|309.7|307.5|310.03|307.83|309.54|307.34|0
1643813370000|2022-02-02 14:49:30|310.03|307.83|309.87|307.67|310.03|307.83|309.87|307.67|0
1643813380000|2022-02-02 14:49:40|309.7|307.5|309.7|307.5|310.03|307.83|309.7|307.5|0
1643813390000|2022-02-02 14:49:50|309.87|307.67|310.03|307.83|310.03|307.83|309.7|307.5|0
1643813400000|2022-02-02 14:50:00|310.69|308.49|309.79|307.59|310.69|308.49|309.79|307.59|0
1643813410000|2022-02-02 14:50:10|309.38|307.18|307.01|304.81|309.38|307.18|307.01|304.81|0
1643813420000|2022-02-02 14:50:20|311.65|309.45|310.58|308.38|311.65|309.45|310.58|308.38|0
1643813430000|2022-02-02 14:50:30|309.56|307.36|310.22|308.02|310.22|308.02|309.56|307.36|0
1643813440000|2022-02-02 14:50:40|310.71|308.51|310.05|307.85|310.71|308.51|310.05|307.85|0
1643813450000|2022-02-02 14:50:50|309.89|307.69|310.22|308.02|310.22|308.02|309.89|307.69|0
1643813460000|2022-02-02 14:51:00|310.54|308.34|310.47|308.27|311.12|308.92|310.47|308.27|0
1643813470000|2022-02-02 14:51:10|309.73|307.53|309.07|306.87|309.73|307.53|309.07|306.87|0
1643813480000|2022-02-02 14:51:20|308.25|306.05|307.44|305.24|308.25|306.05|307.44|305.24|0
1643813490000|2022-02-02 14:51:30|307.6|305.4|306.95|304.75|307.6|305.4|306.95|304.75|0
1643813500000|2022-02-02 14:51:40|307.11|304.91|307.93|305.73|307.93|305.73|307.11|304.91|0
1643813510000|2022-02-02 14:51:50|307.6|305.4|307.6|305.4|307.69|305.49|307.6|305.4|0
1643813520000|2022-02-02 14:52:00|307.76|305.56|307.6|305.4|308.34|306.14|307.6|305.4|0
1643813530000|2022-02-02 14:52:10|307.93|305.73|307.6|305.4|308.5|306.3|307.6|305.4|0
1643813540000|2022-02-02 14:52:20|307.93|305.73|307.27|305.07|307.93|305.73|307.27|305.07|0
1643813550000|2022-02-02 14:52:30|306.95|304.75|305.97|303.77|306.95|304.75|305.81|303.61|0
1643813560000|2022-02-02 14:52:40|306.13|303.93|306.3|304.1|306.3|304.1|305.81|303.61|0
1643813570000|2022-02-02 14:52:50|306.62|304.42|306.62|304.42|306.62|304.42|306.38|304.18|0
1643813580000|2022-02-02 14:53:00|306.79|304.59|307.44|305.24|307.44|305.24|306.79|304.59|0
1643813590000|2022-02-02 14:53:10|307.68|305.48|306.95|304.75|307.68|305.48|306.95|304.75|0
1643813600000|2022-02-02 14:53:20|307.36|305.16|306.79|304.59|307.36|305.16|306.79|304.59|0
1643813610000|2022-02-02 14:53:30|307.44|305.24|307.44|305.24|307.44|305.24|307.44|305.24|0
1643813620000|2022-02-02 14:53:40|307.76|305.56|308.09|305.89|308.09|305.89|307.76|305.56|0
1643813630000|2022-02-02 14:53:50|308.25|306.05|308.66|306.46|308.66|306.46|308.25|306.05|0
1643813640000|2022-02-02 14:54:00|308.83|306.63|308.74|306.54|308.83|306.63|308.58|306.38|0
1643813650000|2022-02-02 14:54:10|309.07|306.87|308.74|306.54|309.4|307.2|308.74|306.54|0
1643813660000|2022-02-02 14:54:20|309.07|306.87|308.58|306.38|309.07|306.87|308.58|306.38|0
1643813670000|2022-02-02 14:54:30|308.34|306.14|308.91|306.71|308.99|306.79|308.34|306.14|0
1643813680000|2022-02-02 14:54:40|309.23|307.03|308.74|306.54|309.4|307.2|308.74|306.54|0
1643813690000|2022-02-02 14:54:50|308.25|306.05|307.93|305.73|308.25|306.05|307.93|305.73|0
1643813700000|2022-02-02 14:55:00|307.44|305.24|307.11|304.91|307.76|305.56|306.78|304.58|0
1643813710000|2022-02-02 14:55:10|307.36|305.16|305.97|303.77|307.44|305.24|305.97|303.77|0
1643813720000|2022-02-02 14:55:20|306.3|304.1|305.81|303.61|306.46|304.26|305.81|303.61|0
1643813730000|2022-02-02 14:55:30|306.06|303.86|306.62|304.42|306.62|304.42|306.06|303.86|0
1643813740000|2022-02-02 14:55:40|307.11|304.91|307.44|305.24|307.44|305.24|306.95|304.75|0
1643813750000|2022-02-02 14:55:50|308.34|306.14|307.93|305.73|308.34|306.14|307.93|305.73|0
1643813760000|2022-02-02 14:56:00|308.09|305.89|309.56|307.36|309.56|307.36|308.09|305.89|0
1643813770000|2022-02-02 14:56:10|309.4|307.2|310.05|307.85|310.05|307.85|309.4|307.2|0
1643813780000|2022-02-02 14:56:20|309.48|307.28|310.05|307.85|310.05|307.85|309.48|307.28|0
1643813790000|2022-02-02 14:56:30|309.48|307.28|309.56|307.36|309.56|307.36|309.4|307.2|0
1643813800000|2022-02-02 14:56:40|309.23|307.03|309.15|306.95|309.23|307.03|309.15|306.95|0
1643813810000|2022-02-02 14:56:50|309.48|307.28|309.72|307.52|309.81|307.61|309.48|307.28|0
1643813820000|2022-02-02 14:57:00|310.3|308.1|310.87|308.67|310.87|308.67|310.3|308.1|0
1643813830000|2022-02-02 14:57:10|310.21|308.01|310.21|308.01|310.38|308.18|310.14|307.94|0
1643813840000|2022-02-02 14:57:20|310.71|308.51|311.69|309.49|311.69|309.49|310.71|308.51|0
1643813850000|2022-02-02 14:57:30|312.02|309.82|311.53|309.33|312.02|309.82|311.53|309.33|0
1643813860000|2022-02-02 14:57:40|311.36|309.16|311.36|309.16|311.86|309.66|311.36|309.16|0
1643813870000|2022-02-02 14:57:50|311.53|309.33|311.03|308.83|311.53|309.33|311.03|308.83|0
1643813880000|2022-02-02 14:58:00|310.54|308.34|309.4|307.2|310.54|308.34|309.4|307.2|0
1643813890000|2022-02-02 14:58:10|309.89|307.69|308.58|306.38|309.89|307.69|308.58|306.38|0
1643813900000|2022-02-02 14:58:20|308.74|306.54|308.25|306.05|308.74|306.54|307.92|305.72|0
1643813910000|2022-02-02 14:58:30|308.41|306.21|309.56|307.36|309.56|307.36|308.41|306.21|0
1643813920000|2022-02-02 14:58:40|309.07|306.87|309.07|306.87|309.56|307.36|309.07|306.87|0
1643813930000|2022-02-02 14:58:50|309.23|307.03|309.56|307.36|309.56|307.36|309.23|307.03|0
1643813940000|2022-02-02 14:59:00|309.07|306.87|309.23|307.03|309.89|307.69|309.07|306.87|0
1643813950000|2022-02-02 14:59:10|308.9|306.7|309.15|306.95|309.23|307.03|308.9|306.7|0
1643813960000|2022-02-02 14:59:20|310.05|307.85|310.38|308.18|310.38|308.18|309.89|307.69|0
1643813970000|2022-02-02 14:59:30|310.46|308.26|309.72|307.52|310.46|308.26|309.72|307.52|0
1643813980000|2022-02-02 14:59:40|309.23|307.03|308.58|306.38|309.32|307.12|308.58|306.38|0
1643813990000|2022-02-02 14:59:50|309.07|306.87|308.58|306.38|309.23|307.03|308.58|306.38|0
1643814000000|2022-02-02 15:00:00|308.09|305.89|307.27|305.07|308.09|305.89|307.27|305.07|0
1643814010000|2022-02-02 15:00:10|306.13|303.93|305.32|303.12|306.13|303.93|305.32|303.12|0
1643814020000|2022-02-02 15:00:20|305.16|302.96|305.16|302.96|305.16|302.96|304.35|302.15|0
1643814030000|2022-02-02 15:00:30|305.32|303.12|304.02|301.82|305.32|303.12|304.02|301.82|0
1643814040000|2022-02-02 15:00:40|303.54|301.34|303.37|301.17|303.54|301.34|303.21|301.01|0
1643814050000|2022-02-02 15:00:50|303.7|301.5|303.46|301.26|303.7|301.5|303.46|301.26|0
1643814060000|2022-02-02 15:01:00|303.53|301.33|302.89|300.69|304.02|301.82|302.89|300.69|0
1643814070000|2022-02-02 15:01:10|301.11|298.91|300.95|298.75|301.11|298.91|300.95|298.75|0
1643814080000|2022-02-02 15:01:20|301.6|299.4|301.6|299.4|301.92|299.72|301.6|299.4|0
1643814090000|2022-02-02 15:01:30|301.44|299.24|301.11|298.91|301.44|299.24|300.63|298.43|0
1643814100000|2022-02-02 15:01:40|300.79|298.59|301.27|299.07|301.27|299.07|300.79|298.59|0
1643814110000|2022-02-02 15:01:50|301.44|299.24|300.79|298.59|301.44|299.24|300.79|298.59|0
1643814120000|2022-02-02 15:02:00|299.99|297.79|300.95|298.75|300.95|298.75|299.99|297.79|0
1643814130000|2022-02-02 15:02:10|301.27|299.07|301.6|299.4|301.6|299.4|301.11|298.91|0
1643814140000|2022-02-02 15:02:20|301.43|299.23|301.27|299.07|301.76|299.56|301.27|299.07|0
1643814150000|2022-02-02 15:02:30|301.6|299.4|302.89|300.69|302.89|300.69|301.6|299.4|0
1643814160000|2022-02-02 15:02:40|302.56|300.36|301.6|299.4|302.56|300.36|301.6|299.4|0
1643814170000|2022-02-02 15:02:50|301.27|299.07|301.76|299.56|301.76|299.56|301.27|299.07|0
1643814180000|2022-02-02 15:03:00|302.08|299.88|302.49|300.29|302.89|300.69|302.08|299.88|0
1643814190000|2022-02-02 15:03:10|303.54|301.34|300.21|298.01|303.54|301.34|300.05|297.85|0
1643814200000|2022-02-02 15:03:20|299.89|297.69|300.29|298.09|300.29|298.09|299.89|297.69|0
1643814210000|2022-02-02 15:03:30|300.21|298.01|299.56|297.36|300.21|298.01|299.4|297.2|0
1643814220000|2022-02-02 15:03:40|299.97|297.77|299.89|297.69|300.05|297.85|299.89|297.69|0
1643814230000|2022-02-02 15:03:50|299.97|297.77|300.21|298.01|300.53|298.33|299.97|297.77|0
1643814240000|2022-02-02 15:04:00|299.4|297.2|300.05|297.85|300.05|297.85|299.4|297.2|0
1643814250000|2022-02-02 15:04:10|299.97|297.77|300.69|298.49|300.69|298.49|299.97|297.77|0
1643814260000|2022-02-02 15:04:20|300.53|298.33|300.21|298.01|300.53|298.33|300.21|298.01|0
1643814270000|2022-02-02 15:04:30|300.53|298.33|301.02|298.82|301.18|298.98|300.53|298.33|0
1643814280000|2022-02-02 15:04:40|301.18|298.98|300.62|298.42|301.18|298.98|300.53|298.33|0
1643814290000|2022-02-02 15:04:50|300.53|298.33|300.21|298.01|300.53|298.33|300.21|298.01|0
1643814300000|2022-02-02 15:05:00|300.53|298.33|301.99|299.79|301.99|299.79|300.53|298.33|0
1643814310000|2022-02-02 15:05:10|301.5|299.3|300.86|298.66|301.5|299.3|300.86|298.66|0
1643814320000|2022-02-02 15:05:20|301.34|299.14|301.02|298.82|301.34|299.14|301.02|298.82|0
1643814330000|2022-02-02 15:05:30|301.5|299.3|301.5|299.3|301.5|299.3|301.18|298.98|0
1643814340000|2022-02-02 15:05:40|301.34|299.14|301.18|298.98|301.34|299.14|301.02|298.82|0
1643814350000|2022-02-02 15:05:50|301.02|298.82|300.62|298.42|301.02|298.82|300.62|298.42|0
1643814360000|2022-02-02 15:06:00|300.69|298.49|300.21|298.01|300.69|298.49|300.21|298.01|0
1643814370000|2022-02-02 15:06:10|300.05|297.85|300.45|298.25|300.45|298.25|300.05|297.85|0
1643814380000|2022-02-02 15:06:20|300.69|298.49|301.43|299.23|301.43|299.23|300.69|298.49|0
1643814390000|2022-02-02 15:06:30|301.02|298.82|301.18|298.98|301.34|299.14|301.02|298.82|0
1643814400000|2022-02-02 15:06:40|301.02|298.82|301.18|298.98|301.18|298.98|301.02|298.82|0
1643814410000|2022-02-02 15:06:50|301.34|299.14|301.18|298.98|301.34|299.14|301.18|298.98|0
1643814420000|2022-02-02 15:07:00|302.15|299.95|301.1|298.9|302.15|299.95|301.1|298.9|0
1643814430000|2022-02-02 15:07:10|301.18|298.98|301.18|298.98|301.18|298.98|300.86|298.66|0
1643814440000|2022-02-02 15:07:20|301.02|298.82|301.83|299.63|301.83|299.63|301.02|298.82|0
1643814450000|2022-02-02 15:07:30|302.15|299.95|301.83|299.63|302.15|299.95|301.5|299.3|0
1643814460000|2022-02-02 15:07:40|301.67|299.47|301.67|299.47|301.67|299.47|301.67|299.47|0
1643814470000|2022-02-02 15:07:50|302.15|299.95|301.34|299.14|302.15|299.95|301.34|299.14|0
1643814480000|2022-02-02 15:08:00|301.02|298.82|300.21|298.01|301.02|298.82|300.21|298.01|0
1643814490000|2022-02-02 15:08:10|300.53|298.33|301.18|298.98|301.18|298.98|300.37|298.17|0
1643814500000|2022-02-02 15:08:20|301.02|298.82|301.67|299.47|301.67|299.47|301.02|298.82|0
1643814510000|2022-02-02 15:08:30|301.99|299.79|301.26|299.06|301.99|299.79|301.18|298.98|0
1643814520000|2022-02-02 15:08:40|301.34|299.14|301.34|299.14|301.67|299.47|301.34|299.14|0
1643814530000|2022-02-02 15:08:50|301.18|298.98|301.72|299.52|302.21|300.01|301.18|298.98|0
1643814540000|2022-02-02 15:09:00|301.4|299.2|301.07|298.87|301.4|299.2|301.07|298.87|0
1643814550000|2022-02-02 15:09:10|301.24|299.04|299.78|297.58|301.24|299.04|299.78|297.58|0
1643814560000|2022-02-02 15:09:20|299.46|297.26|298.98|296.78|299.95|297.75|298.98|296.78|0
1643814570000|2022-02-02 15:09:30|299.62|297.42|299.46|297.26|299.62|297.42|299.3|297.1|0
1643814580000|2022-02-02 15:09:40|299.39|297.19|300.11|297.91|300.27|298.07|299.39|297.19|0
1643814590000|2022-02-02 15:09:50|299.95|297.75|300.43|298.23|300.43|298.23|299.95|297.75|0
1643814600000|2022-02-02 15:10:00|300.59|298.39|300.91|298.71|301.07|298.87|300.59|298.39|0
1643814610000|2022-02-02 15:10:10|301.07|298.87|300.91|298.71|301.07|298.87|300.91|298.71|0
1643814620000|2022-02-02 15:10:20|300.84|298.64|302.04|299.84|302.04|299.84|300.84|298.64|0
1643814630000|2022-02-02 15:10:30|301.97|299.77|302.53|300.33|303.18|300.98|301.97|299.77|0
1643814640000|2022-02-02 15:10:40|302.85|300.65|302.77|300.57|302.85|300.65|302.37|300.17|0
1643814650000|2022-02-02 15:10:50|302.69|300.49|302.21|300.01|302.85|300.65|302.21|300.01|0
1643814660000|2022-02-02 15:11:00|302.29|300.09|301.4|299.2|302.29|300.09|301.4|299.2|0
1643814670000|2022-02-02 15:11:10|301.24|299.04|301.8|299.6|301.88|299.68|301.24|299.04|0
1643814680000|2022-02-02 15:11:20|301.56|299.36|301.07|298.87|301.56|299.36|301.07|298.87|0
1643814690000|2022-02-02 15:11:30|300.91|298.71|300.43|298.23|300.91|298.71|300.43|298.23|0
1643814700000|2022-02-02 15:11:40|300.51|298.31|300.59|298.39|300.59|298.39|300.27|298.07|0
1643814710000|2022-02-02 15:11:50|300.83|298.63|300.43|298.23|300.83|298.63|300.43|298.23|0
1643814720000|2022-02-02 15:12:00|300.27|298.07|299.94|297.74|300.27|298.07|299.94|297.74|0
1643814730000|2022-02-02 15:12:10|299.78|297.58|298.18|295.98|299.78|297.58|298.18|295.98|0
1643814740000|2022-02-02 15:12:20|298.34|296.14|298.34|296.14|298.66|296.46|298.34|296.14|0
1643814750000|2022-02-02 15:12:30|298.66|296.46|298.82|296.62|298.82|296.62|298.5|296.3|0
1643814760000|2022-02-02 15:12:40|299.14|296.94|300.19|297.99|300.27|298.07|299.14|296.94|0
1643814770000|2022-02-02 15:12:50|300.51|298.31|300.59|298.39|301.23|299.03|300.51|298.31|0
1643814780000|2022-02-02 15:13:00|300.83|298.63|302.37|300.17|302.37|300.17|300.83|298.63|0
1643814790000|2022-02-02 15:13:10|301.72|299.52|302.04|299.84|302.04|299.84|301.72|299.52|0
1643814800000|2022-02-02 15:13:20|301.72|299.52|301.72|299.52|302.37|300.17|301.72|299.52|0
1643814810000|2022-02-02 15:13:30|302.04|299.84|301.88|299.68|302.04|299.84|301.72|299.52|0
1643814820000|2022-02-02 15:13:40|302.2|300|302.37|300.17|302.53|300.33|302.2|300|0
1643814830000|2022-02-02 15:13:50|302.85|300.65|302.69|300.49|303.18|300.98|302.69|300.49|0
1643814840000|2022-02-02 15:14:00|302.53|300.33|303.82|301.62|303.82|301.62|302.53|300.33|0
1643814850000|2022-02-02 15:14:10|305.12|302.92|305.94|303.74|305.94|303.74|305.12|302.92|0
1643814860000|2022-02-02 15:14:20|306.1|303.9|306.02|303.82|306.1|303.9|305.94|303.74|0
1643814870000|2022-02-02 15:14:30|305.78|303.58|306.1|303.9|306.1|303.9|305.78|303.58|0
1643814880000|2022-02-02 15:14:40|305.94|303.74|305.29|303.09|305.94|303.74|305.29|303.09|0
1643814890000|2022-02-02 15:14:50|305.45|303.25|306.35|304.15|306.35|304.15|305.21|303.01|0
1643814900000|2022-02-02 15:15:00|306.26|304.06|305.78|303.58|306.26|304.06|305.78|303.58|0
1643814910000|2022-02-02 15:15:10|306.1|303.9|307.08|304.88|307.73|305.53|306.1|303.9|0
1643814920000|2022-02-02 15:15:20|307.24|305.04|306.26|304.06|307.24|305.04|306.26|304.06|0
1643814930000|2022-02-02 15:15:30|306.1|303.9|305.29|303.09|306.1|303.9|305.29|303.09|0
1643814940000|2022-02-02 15:15:40|304.96|302.76|305.45|303.25|305.45|303.25|304.96|302.76|0
1643814950000|2022-02-02 15:15:50|305.61|303.41|306.26|304.06|306.26|304.06|305.53|303.33|0
1643814960000|2022-02-02 15:16:00|306.1|303.9|304.64|302.44|306.1|303.9|304.64|302.44|0
1643814970000|2022-02-02 15:16:10|304.8|302.6|305.29|303.09|305.29|303.09|304.8|302.6|0
1643814980000|2022-02-02 15:16:20|304.96|302.76|304.64|302.44|304.96|302.76|304.64|302.44|0
1643814990000|2022-02-02 15:16:30|304.15|301.95|304.64|302.44|304.64|302.44|304.15|301.95|0
1643815000000|2022-02-02 15:16:40|304.96|302.76|305.61|303.41|305.61|303.41|304.96|302.76|0
1643815010000|2022-02-02 15:16:50|304.96|302.76|304.31|302.11|305.29|303.09|304.31|302.11|0
1643815020000|2022-02-02 15:17:00|304.47|302.27|304.56|302.36|304.64|302.44|304.31|302.11|0
1643815030000|2022-02-02 15:17:10|304.64|302.44|305.61|303.41|305.77|303.57|304.64|302.44|0
1643815040000|2022-02-02 15:17:20|305.77|303.57|306.43|304.23|306.43|304.23|305.77|303.57|0
1643815050000|2022-02-02 15:17:30|305.77|303.57|306.92|304.72|307.24|305.04|305.77|303.57|0
1643815060000|2022-02-02 15:17:40|306.26|304.06|307.57|305.37|307.73|305.53|306.26|304.06|0
1643815070000|2022-02-02 15:17:50|307.73|305.53|307.73|305.53|308.06|305.86|307.73|305.53|0
1643815080000|2022-02-02 15:18:00|308.06|305.86|309.04|306.84|309.29|307.09|308.06|305.86|0
1643815090000|2022-02-02 15:18:10|308.88|306.68|308.55|306.35|308.88|306.68|308.22|306.02|0
1643815100000|2022-02-02 15:18:20|308.8|306.6|308.64|306.44|308.8|306.6|308.64|306.44|0
1643815110000|2022-02-02 15:18:30|309.53|307.33|308.96|306.76|309.53|307.33|308.96|306.76|0
1643815120000|2022-02-02 15:18:40|307.44|305.24|307.35|305.15|307.52|305.32|307.19|304.99|0
1643815130000|2022-02-02 15:18:50|307.02|304.82|306.86|304.66|307.02|304.82|306.7|304.5|0
1643815140000|2022-02-02 15:19:00|306.7|304.5|304.57|302.37|306.7|304.5|304.57|302.37|0
1643815150000|2022-02-02 15:19:10|304.41|302.21|304.9|302.7|304.9|302.7|304.41|302.21|0
1643815160000|2022-02-02 15:19:20|304.41|302.21|304.08|301.88|304.41|302.21|303.92|301.72|0
1643815170000|2022-02-02 15:19:30|303.26|301.06|303.75|301.55|303.75|301.55|303.26|301.06|0
1643815180000|2022-02-02 15:19:40|303.92|301.72|304.24|302.04|304.24|302.04|303.75|301.55|0
1643815190000|2022-02-02 15:19:50|303.75|301.55|303.92|301.72|303.92|301.72|303.75|301.55|0
1643815200000|2022-02-02 15:20:00|304.08|301.88|302.94|300.74|304.08|301.88|302.94|300.74|0
1643815210000|2022-02-02 15:20:10|303.15|300.95|304.17|301.97|304.17|301.97|303.15|300.95|0
1643815220000|2022-02-02 15:20:20|304.34|302.14|304.34|302.14|304.34|302.14|304.34|302.14|0
1643815230000|2022-02-02 15:20:30|304.66|302.46|304.82|302.62|304.98|302.78|304.66|302.46|0
1643815240000|2022-02-02 15:20:40|304.98|302.78|305.15|302.95|305.31|303.11|304.98|302.78|0
1643815250000|2022-02-02 15:20:50|305.31|303.11|305.47|303.27|305.47|303.27|305.31|303.11|0
1643815260000|2022-02-02 15:21:00|305.63|303.43|306.12|303.92|306.12|303.92|305.63|303.43|0
1643815270000|2022-02-02 15:21:10|306.61|304.41|306.61|304.41|306.61|304.41|305.96|303.76|0
1643815280000|2022-02-02 15:21:20|307.26|305.06|307.59|305.39|307.59|305.39|307.26|305.06|0
1643815290000|2022-02-02 15:21:30|308.24|306.04|307.1|304.9|308.24|306.04|307.1|304.9|0
1643815300000|2022-02-02 15:21:40|307.42|305.22|307.75|305.55|308.08|305.88|307.42|305.22|0
1643815310000|2022-02-02 15:21:50|307.91|305.71|307.84|305.64|308|305.8|307.75|305.55|0
1643815320000|2022-02-02 15:22:00|308.24|306.04|307.35|305.15|308.24|306.04|307.35|305.15|0
1643815330000|2022-02-02 15:22:10|307.02|304.82|307.35|305.15|307.35|305.15|306.53|304.33|0
1643815340000|2022-02-02 15:22:20|307.42|305.22|307.42|305.22|307.42|305.22|307.18|304.98|0
1643815350000|2022-02-02 15:22:30|307.59|305.39|307.75|305.55|307.75|305.55|307.26|305.06|0
1643815360000|2022-02-02 15:22:40|307.1|304.9|307.26|305.06|307.42|305.22|307.1|304.9|0
1643815370000|2022-02-02 15:22:50|307.59|305.39|307.26|305.06|307.59|305.39|307.26|305.06|0
1643815380000|2022-02-02 15:23:00|306.94|304.74|308.24|306.04|308.24|306.04|306.94|304.74|0
1643815390000|2022-02-02 15:23:10|308.57|306.37|309.06|306.86|309.38|307.18|308.57|306.37|0
1643815400000|2022-02-02 15:23:20|309.55|307.35|308.24|306.04|309.55|307.35|308.24|306.04|0
1643815410000|2022-02-02 15:23:30|308.49|306.29|308.08|305.88|308.49|306.29|308.08|305.88|0
1643815420000|2022-02-02 15:23:40|307.67|305.47|307.83|305.63|307.91|305.71|307.67|305.47|0
1643815430000|2022-02-02 15:23:50|307.59|305.39|306.86|304.66|307.83|305.63|306.86|304.66|0
1643815440000|2022-02-02 15:24:00|307.1|304.9|307.42|305.22|307.42|305.22|307.1|304.9|0
1643815450000|2022-02-02 15:24:10|308.08|305.88|309.22|307.02|309.22|307.02|308.08|305.88|0
1643815460000|2022-02-02 15:24:20|308.89|306.69|309.14|306.94|309.14|306.94|308.57|306.37|0
1643815470000|2022-02-02 15:24:30|308.73|306.53|309.06|306.86|309.22|307.02|308.73|306.53|0
1643815480000|2022-02-02 15:24:40|308.89|306.69|308.89|306.69|308.89|306.69|308.73|306.53|0
1643815490000|2022-02-02 15:24:50|309.38|307.18|310.37|308.17|310.37|308.17|309.38|307.18|0
1643815500000|2022-02-02 15:25:00|310.2|308|308.4|306.2|310.37|308.17|308.4|306.2|0
1643815510000|2022-02-02 15:25:10|309.22|307.02|308.57|306.37|309.22|307.02|308.57|306.37|0
1643815520000|2022-02-02 15:25:20|308.49|306.29|309.38|307.18|309.38|307.18|308.49|306.29|0
1643815530000|2022-02-02 15:25:30|309.55|307.35|310.04|307.84|310.04|307.84|309.38|307.18|0
1643815540000|2022-02-02 15:25:40|310.2|308|311.68|309.48|311.68|309.48|310.2|308|0
1643815550000|2022-02-02 15:25:50|311.76|309.56|312.01|309.81|312.67|310.47|311.76|309.56|0
1643815560000|2022-02-02 15:26:00|311.19|308.99|310.86|308.66|311.19|308.99|310.86|308.66|0
1643815570000|2022-02-02 15:26:10|311.02|308.82|311.19|308.99|311.19|308.99|311.02|308.82|0
1643815580000|2022-02-02 15:26:20|310.86|308.66|311.76|309.56|312.01|309.81|310.86|308.66|0
1643815590000|2022-02-02 15:26:30|311.84|309.64|312.17|309.97|312.34|310.14|311.84|309.64|0
1643815600000|2022-02-02 15:26:40|312.01|309.81|312.17|309.97|312.42|310.22|312.01|309.81|0
1643815610000|2022-02-02 15:26:50|312.34|310.14|312.59|310.39|312.67|310.47|312.34|310.14|0
1643815620000|2022-02-02 15:27:00|312.42|310.22|312.34|310.14|312.83|310.63|312.34|310.14|0
1643815630000|2022-02-02 15:27:10|312.42|310.22|312.83|310.63|312.83|310.63|312.42|310.22|0
1643815640000|2022-02-02 15:27:20|313|310.8|312.17|309.97|313|310.8|312.17|309.97|0
1643815650000|2022-02-02 15:27:30|311.84|309.64|312.83|310.63|312.83|310.63|311.84|309.64|0
1643815660000|2022-02-02 15:27:40|312.5|310.3|312.34|310.14|312.5|310.3|312.26|310.06|0
1643815670000|2022-02-02 15:27:50|312.67|310.47|312.5|310.3|312.83|310.63|312.5|310.3|0
1643815680000|2022-02-02 15:28:00|312.34|310.14|310.69|308.49|312.34|310.14|310.69|308.49|0
1643815690000|2022-02-02 15:28:10|310.2|308|310.36|308.16|310.36|308.16|309.79|307.59|0
1643815700000|2022-02-02 15:28:20|310.29|308.09|310.04|307.84|310.29|308.09|309.87|307.67|0
1643815710000|2022-02-02 15:28:30|309.55|307.35|309.47|307.27|309.71|307.51|309.47|307.27|0
1643815720000|2022-02-02 15:28:40|309.71|307.51|310.04|307.84|310.04|307.84|309.38|307.18|0
1643815730000|2022-02-02 15:28:50|309.55|307.35|309.05|306.85|309.55|307.35|308.89|306.69|0
1643815740000|2022-02-02 15:29:00|309.87|307.67|310.04|307.84|310.2|308|309.87|307.67|0
1643815750000|2022-02-02 15:29:10|310.36|308.16|309.55|307.35|310.36|308.16|309.55|307.35|0
1643815760000|2022-02-02 15:29:20|309.22|307.02|309.22|307.02|309.38|307.18|309.22|307.02|0
1643815770000|2022-02-02 15:29:30|310.04|307.84|309.22|307.02|310.04|307.84|309.05|306.85|0
1643815780000|2022-02-02 15:29:40|309.55|307.35|309.63|307.43|310.04|307.84|309.55|307.35|0
1643815790000|2022-02-02 15:29:50|309.87|307.67|311.35|309.15|311.35|309.15|309.87|307.67|0
1643815800000|2022-02-02 15:30:00|311.02|308.82|309.54|307.34|311.02|308.82|309.54|307.34|0
1643815810000|2022-02-02 15:30:10|309.71|307.51|310.78|308.58|310.78|308.58|309.71|307.51|0
1643815820000|2022-02-02 15:30:20|310.53|308.33|311.35|309.15|311.35|309.15|310.53|308.33|0
1643815830000|2022-02-02 15:30:30|311.02|308.82|310.2|308|311.02|308.82|310.2|308|0
1643815840000|2022-02-02 15:30:40|310.29|308.09|309.14|306.94|310.29|308.09|309.14|306.94|0
1643815850000|2022-02-02 15:30:50|309.05|306.85|308.4|306.2|309.05|306.85|308.24|306.04|0
1643815860000|2022-02-02 15:31:00|309.14|306.94|309.22|307.02|309.87|307.67|309.14|306.94|0
1643815870000|2022-02-02 15:31:10|309.38|307.18|309.05|306.85|309.38|307.18|308.89|306.69|0
1643815880000|2022-02-02 15:31:20|309.38|307.18|310.04|307.84|310.2|308|309.22|307.02|0
1643815890000|2022-02-02 15:31:30|311.02|308.82|310.28|308.08|311.02|308.82|310.28|308.08|0
1643815900000|2022-02-02 15:31:40|310.12|307.92|310.2|308|310.2|308|310.04|307.84|0
1643815910000|2022-02-02 15:31:50|310.28|308.08|310.69|308.49|310.86|308.66|310.28|308.08|0
1643815920000|2022-02-02 15:32:00|310.2|308|309.38|307.18|310.2|308|309.38|307.18|0
1643815930000|2022-02-02 15:32:10|309.71|307.51|310.36|308.16|310.53|308.33|309.71|307.51|0
1643815940000|2022-02-02 15:32:20|310.12|307.92|309.54|307.34|310.12|307.92|309.54|307.34|0
1643815950000|2022-02-02 15:32:30|309.22|307.02|309.63|307.43|309.63|307.43|308.89|306.69|0
1643815960000|2022-02-02 15:32:40|309.05|306.85|309.22|307.02|309.22|307.02|309.05|306.85|0
1643815970000|2022-02-02 15:32:50|309.3|307.1|309.47|307.27|309.71|307.51|309.3|307.1|0
1643815980000|2022-02-02 15:33:00|309.54|307.34|310.36|308.16|310.36|308.16|309.22|307.02|0
1643815990000|2022-02-02 15:33:10|310.12|307.92|310.12|307.92|310.36|308.16|310.12|307.92|0
1643816000000|2022-02-02 15:33:20|310.36|308.16|310.69|308.49|310.69|308.49|310.36|308.16|0
1643816010000|2022-02-02 15:33:30|310.45|308.25|310.53|308.33|310.69|308.49|310.45|308.25|0
1643816020000|2022-02-02 15:33:40|311.27|309.07|310.78|308.58|311.35|309.15|310.78|308.58|0
1643816030000|2022-02-02 15:33:50|310.69|308.49|310.36|308.16|310.69|308.49|310.36|308.16|0
1643816040000|2022-02-02 15:34:00|310.53|308.33|310.69|308.49|310.69|308.49|310.53|308.33|0
1643816050000|2022-02-02 15:34:10|310.53|308.33|311.35|309.15|311.35|309.15|310.53|308.33|0
1643816060000|2022-02-02 15:34:20|310.61|308.41|310.85|308.65|310.85|308.65|310.61|308.41|0
1643816070000|2022-02-02 15:34:30|311.02|308.82|311.51|309.31|311.68|309.48|311.02|308.82|0
1643816080000|2022-02-02 15:34:40|312|309.8|311.84|309.64|312|309.8|311.68|309.48|0
1643816090000|2022-02-02 15:34:50|312.66|310.46|312.83|310.63|313.16|310.96|312.66|310.46|0
1643816100000|2022-02-02 15:35:00|312.66|310.46|313.49|311.29|313.49|311.29|312.66|310.46|0
1643816110000|2022-02-02 15:35:10|313.65|311.45|314.31|312.11|314.31|312.11|313.65|311.45|0
1643816120000|2022-02-02 15:35:20|314.15|311.95|314.15|311.95|314.15|311.95|313.98|311.78|0
1643816130000|2022-02-02 15:35:30|314.48|312.28|314.64|312.44|314.64|312.44|314.31|312.11|0
1643816140000|2022-02-02 15:35:40|315.8|313.6|315.97|313.77|315.97|313.77|315.8|313.6|0
1643816150000|2022-02-02 15:35:50|315.63|313.43|316.15|313.95|316.15|313.95|315.3|313.1|0
1643816160000|2022-02-02 15:36:00|315.82|313.62|314.5|312.3|315.82|313.62|314.5|312.3|0
1643816170000|2022-02-02 15:36:10|315.32|313.12|314.66|312.46|315.49|313.29|314.66|312.46|0
1643816180000|2022-02-02 15:36:20|314.99|312.79|314.99|312.79|315.32|313.12|314.99|312.79|0
1643816190000|2022-02-02 15:36:30|315.32|313.12|314.66|312.46|315.32|313.12|314.42|312.22|0
1643816200000|2022-02-02 15:36:40|314.83|312.63|313.76|311.56|314.83|312.63|313.76|311.56|0
1643816210000|2022-02-02 15:36:50|313.51|311.31|313.02|310.82|313.67|311.47|313.02|310.82|0
1643816220000|2022-02-02 15:37:00|312.36|310.16|312.2|310|312.36|310.16|312.2|310|0
1643816230000|2022-02-02 15:37:10|312.52|310.32|312.77|310.57|313.02|310.82|312.52|310.32|0
1643816240000|2022-02-02 15:37:20|313.02|310.82|312.52|310.32|313.18|310.98|312.52|310.32|0
1643816250000|2022-02-02 15:37:30|310.72|308.52|310.89|308.69|310.89|308.69|310.72|308.52|0
1643816260000|2022-02-02 15:37:40|311.05|308.85|311.05|308.85|311.05|308.85|310.48|308.28|0
1643816270000|2022-02-02 15:37:50|311.21|309.01|310.89|308.69|311.21|309.01|310.89|308.69|0
1643816280000|2022-02-02 15:38:00|310.56|308.36|311.38|309.18|311.38|309.18|310.56|308.36|0
1643816290000|2022-02-02 15:38:10|310.89|308.69|309.25|307.05|311.05|308.85|309.25|307.05|0
1643816300000|2022-02-02 15:38:20|309.09|306.89|309.25|307.05|309.42|307.22|309.09|306.89|0
1643816310000|2022-02-02 15:38:30|309.18|306.98|309.91|307.71|309.91|307.71|309.18|306.98|0
1643816320000|2022-02-02 15:38:40|309.42|307.22|309.42|307.22|309.58|307.38|309.25|307.05|0
1643816330000|2022-02-02 15:38:50|309.09|306.89|309.42|307.22|309.42|307.22|309.09|306.89|0
1643816340000|2022-02-02 15:39:00|309.58|307.38|309.5|307.3|309.58|307.38|309.5|307.3|0
1643816350000|2022-02-02 15:39:10|309.25|307.05|308.44|306.24|309.25|307.05|308.44|306.24|0
1643816360000|2022-02-02 15:39:20|309.17|306.97|309.42|307.22|309.5|307.3|309.17|306.97|0
1643816370000|2022-02-02 15:39:30|308.76|306.56|309.09|306.89|309.09|306.89|308.76|306.56|0
1643816380000|2022-02-02 15:39:40|308.93|306.73|308.93|306.73|309.01|306.81|308.93|306.73|0
1643816390000|2022-02-02 15:39:50|307.3|305.1|307.79|305.59|307.79|305.59|307.3|305.1|0
1643816400000|2022-02-02 15:40:00|306.98|304.78|307.62|305.42|307.62|305.42|306.98|304.78|0
1643816410000|2022-02-02 15:40:10|307.46|305.26|307.62|305.42|307.87|305.67|307.46|305.26|0
1643816420000|2022-02-02 15:40:20|307.46|305.26|308.28|306.08|308.28|306.08|307.46|305.26|0
1643816430000|2022-02-02 15:40:30|308.11|305.91|307.62|305.42|308.2|306|307.62|305.42|0
1643816440000|2022-02-02 15:40:40|307.06|304.86|307.14|304.94|307.3|305.1|307.06|304.86|0
1643816450000|2022-02-02 15:40:50|307.79|305.59|308.44|306.24|308.44|306.24|307.79|305.59|0
1643816460000|2022-02-02 15:41:00|308.11|305.91|309.25|307.05|309.25|307.05|308.11|305.91|0
1643816470000|2022-02-02 15:41:10|308.76|306.56|309.09|306.89|309.09|306.89|308.76|306.56|0
1643816480000|2022-02-02 15:41:20|309.74|307.54|310.15|307.95|310.15|307.95|309.74|307.54|0
1643816490000|2022-02-02 15:41:30|310.23|308.03|310.64|308.44|310.88|308.68|310.23|308.03|0
1643816500000|2022-02-02 15:41:40|310.23|308.03|309.58|307.38|310.23|308.03|309.42|307.22|0
1643816510000|2022-02-02 15:41:50|309.74|307.54|309.5|307.3|309.74|307.54|309.5|307.3|0
1643816520000|2022-02-02 15:42:00|310.81|308.61|311.38|309.18|311.54|309.34|310.81|308.61|0
1643816530000|2022-02-02 15:42:10|310.56|308.36|308.56|306.36|310.56|308.36|308.56|306.36|0
1643816540000|2022-02-02 15:42:20|308.15|305.95|307.9|305.7|308.15|305.95|307.9|305.7|0
1643816550000|2022-02-02 15:42:30|307.74|305.54|306.93|304.73|307.74|305.54|306.93|304.73|0
1643816560000|2022-02-02 15:42:40|307.25|305.05|307.42|305.22|307.42|305.22|307.25|305.05|0
1643816570000|2022-02-02 15:42:50|307.34|305.14|306.6|304.4|307.34|305.14|306.6|304.4|0
1643816580000|2022-02-02 15:43:00|306.76|304.56|306.76|304.56|307.25|305.05|306.76|304.56|0
1643816590000|2022-02-02 15:43:10|305.79|303.59|305.95|303.75|306.11|303.91|305.79|303.59|0
1643816600000|2022-02-02 15:43:20|305.46|303.26|305.14|302.94|305.46|303.26|304.98|302.78|0
1643816610000|2022-02-02 15:43:30|304.98|302.78|305.22|303.02|305.3|303.1|304.98|302.78|0
1643816620000|2022-02-02 15:43:40|305.3|303.1|305.46|303.26|305.55|303.35|305.22|303.02|0
1643816630000|2022-02-02 15:43:50|305.38|303.18|305.3|303.1|305.38|303.18|305.3|303.1|0
1643816640000|2022-02-02 15:44:00|305.79|303.59|304.49|302.29|305.79|303.59|304.49|302.29|0
1643816650000|2022-02-02 15:44:10|304.33|302.13|303.84|301.64|304.33|302.13|303.84|301.64|0
1643816660000|2022-02-02 15:44:20|304|301.8|303.35|301.15|304.16|301.96|303.35|301.15|0
1643816670000|2022-02-02 15:44:30|303.68|301.48|304.49|302.29|304.49|302.29|303.68|301.48|0
1643816680000|2022-02-02 15:44:40|304.25|302.05|304.16|301.96|304.33|302.13|304.16|301.96|0
1643816690000|2022-02-02 15:44:50|304|301.8|303.84|301.64|304|301.8|303.84|301.64|0
1643816700000|2022-02-02 15:45:00|303.76|301.56|303.92|301.72|303.92|301.72|303.76|301.56|0
1643816710000|2022-02-02 15:45:10|303.52|301.32|302.06|299.86|303.52|301.32|302.06|299.86|0
1643816720000|2022-02-02 15:45:20|302.22|300.02|302.06|299.86|302.22|300.02|301.9|299.7|0
1643816730000|2022-02-02 15:45:30|301.9|299.7|302.38|300.18|302.38|300.18|301.9|299.7|0
1643816740000|2022-02-02 15:45:40|302.22|300.02|301.98|299.78|302.22|300.02|301.98|299.78|0
1643816750000|2022-02-02 15:45:50|301.74|299.54|301.42|299.22|301.74|299.54|301.42|299.22|0
1643816760000|2022-02-02 15:46:00|301.09|298.89|301.25|299.05|301.42|299.22|301.09|298.89|0
1643816770000|2022-02-02 15:46:10|300.61|298.41|301.09|298.89|301.18|298.98|300.61|298.41|0
1643816780000|2022-02-02 15:46:20|301.25|299.05|301.58|299.38|301.58|299.38|301.25|299.05|0
1643816790000|2022-02-02 15:46:30|301.74|299.54|301.9|299.7|301.9|299.7|301.74|299.54|0
1643816800000|2022-02-02 15:46:40|302.22|300.02|302.87|300.67|302.87|300.67|302.22|300.02|0
1643816810000|2022-02-02 15:46:50|302.95|300.75|303.35|301.15|303.35|301.15|302.95|300.75|0
1643816820000|2022-02-02 15:47:00|303.19|300.99|303.68|301.48|303.68|301.48|303.03|300.83|0
1643816830000|2022-02-02 15:47:10|303.51|301.31|303.68|301.48|303.68|301.48|303.28|301.08|0
1643816840000|2022-02-02 15:47:20|304|301.8|303.84|301.64|304|301.8|303.84|301.64|0
1643816850000|2022-02-02 15:47:30|304|301.8|304.97|302.77|304.97|302.77|304|301.8|0
1643816860000|2022-02-02 15:47:40|305.14|302.94|306.11|303.91|306.11|303.91|305.14|302.94|0
1643816870000|2022-02-02 15:47:50|305.79|303.59|304.97|302.77|305.79|303.59|304.97|302.77|0
1643816880000|2022-02-02 15:48:00|304.9|302.7|304.81|302.61|304.97|302.77|304.81|302.61|0
1643816890000|2022-02-02 15:48:10|305.22|303.02|304.65|302.45|305.22|303.02|304.65|302.45|0
1643816900000|2022-02-02 15:48:20|304.81|302.61|305.14|302.94|305.14|302.94|304.65|302.45|0
1643816910000|2022-02-02 15:48:30|304.81|302.61|304.32|302.12|304.81|302.61|304.32|302.12|0
1643816920000|2022-02-02 15:48:40|304.49|302.29|304.49|302.29|304.81|302.61|304.49|302.29|0
1643816930000|2022-02-02 15:48:50|304.81|302.61|304.81|302.61|305.46|303.26|304.81|302.61|0
1643816940000|2022-02-02 15:49:00|304.57|302.37|303.68|301.48|304.57|302.37|303.68|301.48|0
1643816950000|2022-02-02 15:49:10|302.87|300.67|303.19|300.99|303.35|301.15|302.87|300.67|0
1643816960000|2022-02-02 15:49:20|303.03|300.83|302.87|300.67|303.03|300.83|302.71|300.51|0
1643816970000|2022-02-02 15:49:30|303.19|300.99|303.68|301.48|303.68|301.48|303.19|300.99|0
1643816980000|2022-02-02 15:49:40|303.19|300.99|303.03|300.83|303.35|301.15|303.03|300.83|0
1643816990000|2022-02-02 15:49:50|302.95|300.75|302.87|300.67|303.03|300.83|302.71|300.51|0
1643817000000|2022-02-02 15:50:00|302.63|300.43|302.87|300.67|302.87|300.67|302.63|300.43|0
1643817010000|2022-02-02 15:50:10|303.35|301.15|303.19|300.99|303.35|301.15|302.7|300.5|0
1643817020000|2022-02-02 15:50:20|302.79|300.59|302.22|300.02|302.79|300.59|302.22|300.02|0
1643817030000|2022-02-02 15:50:30|302.38|300.18|302.38|300.18|302.38|300.18|302.14|299.94|0
1643817040000|2022-02-02 15:50:40|302.54|300.34|303.19|300.99|303.19|300.99|302.54|300.34|0
1643817050000|2022-02-02 15:50:50|303.03|300.83|303.03|300.83|303.03|300.83|302.87|300.67|0
1643817060000|2022-02-02 15:51:00|303.19|300.99|302.95|300.75|303.19|300.99|302.87|300.67|0
1643817070000|2022-02-02 15:51:10|303.03|300.83|303.03|300.83|303.19|300.99|303.03|300.83|0
1643817080000|2022-02-02 15:51:20|302.87|300.67|303.19|300.99|303.19|300.99|302.87|300.67|0
1643817090000|2022-02-02 15:51:30|303.51|301.31|303.11|300.91|303.51|301.31|302.95|300.75|0
1643817100000|2022-02-02 15:51:40|302.95|300.75|303.35|301.15|303.35|301.15|302.95|300.75|0
1643817110000|2022-02-02 15:51:50|303.84|301.64|303.92|301.72|304.16|301.96|303.84|301.64|0
1643817120000|2022-02-02 15:52:00|303.84|301.64|304.73|302.53|304.73|302.53|303.84|301.64|0
1643817130000|2022-02-02 15:52:10|304.16|301.96|305.13|302.93|305.13|302.93|304.16|301.96|0
1643817140000|2022-02-02 15:52:20|305.46|303.26|305.46|303.26|305.62|303.42|305.46|303.26|0
1643817150000|2022-02-02 15:52:30|304.97|302.77|305.13|302.93|305.13|302.93|304.65|302.45|0
1643817160000|2022-02-02 15:52:40|305.3|303.1|305.3|303.1|305.3|303.1|304.97|302.77|0
1643817170000|2022-02-02 15:52:50|305.46|303.26|306.43|304.23|306.76|304.56|305.46|303.26|0
1643817180000|2022-02-02 15:53:00|306.27|304.07|307.9|305.7|307.9|305.7|306.11|303.91|0
1643817190000|2022-02-02 15:53:10|309.04|306.84|307.9|305.7|309.04|306.84|307.9|305.7|0
1643817200000|2022-02-02 15:53:20|307.99|305.79|307.82|305.62|307.99|305.79|307.82|305.62|0
1643817210000|2022-02-02 15:53:30|307.9|305.7|308.55|306.35|308.55|306.35|307.9|305.7|0
1643817220000|2022-02-02 15:53:40|308.72|306.52|308.97|306.77|308.97|306.77|308.72|306.52|0
1643817230000|2022-02-02 15:53:50|309.7|307.5|309.7|307.5|310.19|307.99|309.37|307.17|0
1643817240000|2022-02-02 15:54:00|308.88|306.68|309.04|306.84|309.37|307.17|308.88|306.68|0
1643817250000|2022-02-02 15:54:10|308.55|306.35|308.55|306.35|308.55|306.35|308.23|306.03|0
1643817260000|2022-02-02 15:54:20|308.06|305.86|307.9|305.7|308.06|305.86|307.74|305.54|0
1643817270000|2022-02-02 15:54:30|308.55|306.35|307.25|305.05|308.55|306.35|307.25|305.05|0
1643817280000|2022-02-02 15:54:40|307.57|305.37|307.74|305.54|307.74|305.54|307.57|305.37|0
1643817290000|2022-02-02 15:54:50|308.06|305.86|307.57|305.37|308.06|305.86|307.57|305.37|0
1643817300000|2022-02-02 15:55:00|307.9|305.7|306.76|304.56|307.9|305.7|306.76|304.56|0
1643817310000|2022-02-02 15:55:10|307.17|304.97|307.9|305.7|307.9|305.7|307.17|304.97|0
1643817320000|2022-02-02 15:55:20|307.41|305.21|306.76|304.56|307.41|305.21|306.76|304.56|0
1643817330000|2022-02-02 15:55:30|307.57|305.37|306.76|304.56|307.57|305.37|306.27|304.07|0
1643817340000|2022-02-02 15:55:40|306.92|304.72|306.92|304.72|306.92|304.72|306.76|304.56|0
1643817350000|2022-02-02 15:55:50|306.6|304.4|305.94|303.74|306.76|304.56|305.62|303.42|0
1643817360000|2022-02-02 15:56:00|306.92|304.72|307.08|304.88|307.08|304.88|306.92|304.72|0
1643817370000|2022-02-02 15:56:10|306.76|304.56|307.74|305.54|307.74|305.54|306.76|304.56|0
1643817380000|2022-02-02 15:56:20|307.57|305.37|307.9|305.7|308.06|305.86|307.57|305.37|0
1643817390000|2022-02-02 15:56:30|307.74|305.54|306.92|304.72|307.74|305.54|306.92|304.72|0
1643817400000|2022-02-02 15:56:40|306.84|304.64|306.59|304.39|306.92|304.72|306.43|304.23|0
1643817410000|2022-02-02 15:56:50|306.76|304.56|306.27|304.07|307.41|305.21|306.27|304.07|0
1643817420000|2022-02-02 15:57:00|306.92|304.72|305.94|303.74|306.92|304.72|305.78|303.58|0
1643817430000|2022-02-02 15:57:10|306.11|303.91|306.84|304.64|306.84|304.64|306.11|303.91|0
1643817440000|2022-02-02 15:57:20|306.92|304.72|307.08|304.88|307.08|304.88|306.43|304.23|0
1643817450000|2022-02-02 15:57:30|307.25|305.05|306.92|304.72|307.25|305.05|306.59|304.39|0
1643817460000|2022-02-02 15:57:40|306.84|304.64|306.35|304.15|306.84|304.64|306.35|304.15|0
1643817470000|2022-02-02 15:57:50|305.94|303.74|306.59|304.39|306.59|304.39|305.94|303.74|0
1643817480000|2022-02-02 15:58:00|305.94|303.74|304.81|302.61|305.94|303.74|304.81|302.61|0
1643817490000|2022-02-02 15:58:10|305.05|302.85|305.13|302.93|305.29|303.09|305.05|302.85|0
1643817500000|2022-02-02 15:58:20|304.81|302.61|305.46|303.26|305.62|303.42|304.81|302.61|0
1643817510000|2022-02-02 15:58:30|305.94|303.74|306.76|304.56|306.76|304.56|305.94|303.74|0
1643817520000|2022-02-02 15:58:40|307.41|305.21|307.25|305.05|307.41|305.21|306.59|304.39|0
1643817530000|2022-02-02 15:58:50|307.41|305.21|307.33|305.13|307.49|305.29|307.25|305.05|0
1643817540000|2022-02-02 15:59:00|307.57|305.37|307.25|305.05|307.57|305.37|307.25|305.05|0
1643817550000|2022-02-02 15:59:10|306.59|304.39|307|304.8|307|304.8|306.59|304.39|0
1643817560000|2022-02-02 15:59:20|306.59|304.39|305.94|303.74|306.59|304.39|305.94|303.74|0
1643817570000|2022-02-02 15:59:30|306.11|303.91|305.94|303.74|306.19|303.99|305.94|303.74|0
1643817580000|2022-02-02 15:59:40|305.78|303.58|304.64|302.44|305.78|303.58|304.64|302.44|0
1643817590000|2022-02-02 15:59:50|305.13|302.93|304.57|302.37|305.13|302.93|304.57|302.37|0
1643817600000|2022-02-02 16:00:00|304.97|302.77|303.83|301.63|305.29|303.09|303.83|301.63|0
1643817610000|2022-02-02 16:00:10|303.99|301.79|305.78|303.58|305.78|303.58|303.99|301.79|0
1643817620000|2022-02-02 16:00:20|306.1|303.9|306.76|304.56|306.76|304.56|306.1|303.9|0
1643817630000|2022-02-02 16:00:30|306.1|303.9|306.68|304.48|306.68|304.48|306.1|303.9|0
1643817640000|2022-02-02 16:00:40|306.51|304.31|307.57|305.37|307.57|305.37|306.51|304.31|0
1643817650000|2022-02-02 16:00:50|307.9|305.7|308.06|305.86|308.06|305.86|307.9|305.7|0
1643817660000|2022-02-02 16:01:00|308.15|305.95|308.71|306.51|308.71|306.51|308.06|305.86|0
1643817670000|2022-02-02 16:01:10|308.88|306.68|309.2|307|309.2|307|308.88|306.68|0
1643817680000|2022-02-02 16:01:20|308.71|306.51|308.22|306.02|308.71|306.51|308.22|306.02|0
1643817690000|2022-02-02 16:01:30|307.57|305.37|308.55|306.35|308.55|306.35|307.57|305.37|0
1643817700000|2022-02-02 16:01:40|308.71|306.51|308.39|306.19|308.71|306.51|308.39|306.19|0
1643817710000|2022-02-02 16:01:50|307.98|305.78|307.41|305.21|307.98|305.78|307.41|305.21|0
1643817720000|2022-02-02 16:02:00|307.73|305.53|307.57|305.37|307.73|305.53|307.41|305.21|0
1643817730000|2022-02-02 16:02:10|307.41|305.21|307.49|305.29|307.49|305.29|307.08|304.88|0
1643817740000|2022-02-02 16:02:20|307.57|305.37|308.31|306.11|308.31|306.11|307.57|305.37|0
1643817750000|2022-02-02 16:02:30|308.22|306.02|308.39|306.19|308.39|306.19|308.22|306.02|0
1643817760000|2022-02-02 16:02:40|308.31|306.11|308.88|306.68|308.88|306.68|308.22|306.02|0
1643817770000|2022-02-02 16:02:50|309.2|307|309.04|306.84|309.2|307|309.04|306.84|0
1643817780000|2022-02-02 16:03:00|309.37|307.17|310.51|308.31|310.51|308.31|309.37|307.17|0
1643817790000|2022-02-02 16:03:10|310.02|307.82|309.69|307.49|310.19|307.99|309.53|307.33|0
1643817800000|2022-02-02 16:03:20|309.86|307.66|310.02|307.82|310.02|307.82|309.53|307.33|0
1643817810000|2022-02-02 16:03:30|309.78|307.58|308.39|306.19|309.78|307.58|308.39|306.19|0
1643817820000|2022-02-02 16:03:40|308.31|306.11|309.2|307|309.2|307|307.9|305.7|0
1643817830000|2022-02-02 16:03:50|309.12|306.92|309.04|306.84|309.69|307.49|309.04|306.84|0
1643817840000|2022-02-02 16:04:00|309.45|307.25|309.45|307.25|309.69|307.49|309.45|307.25|0
1643817850000|2022-02-02 16:04:10|309.69|307.49|309.86|307.66|309.86|307.66|309.2|307|0
1643817860000|2022-02-02 16:04:20|309.53|307.33|309.53|307.33|309.53|307.33|309.2|307|0
1643817870000|2022-02-02 16:04:30|309.86|307.66|309.2|307|310.02|307.82|309.2|307|0
1643817880000|2022-02-02 16:04:40|308.71|306.51|308.71|306.51|308.71|306.51|308.55|306.35|0
1643817890000|2022-02-02 16:04:50|308.55|306.35|308.88|306.68|309.2|307|308.55|306.35|0
1643817900000|2022-02-02 16:05:00|309.2|307|309.37|307.17|309.37|307.17|309.04|306.84|0
1643817910000|2022-02-02 16:05:10|309.2|307|309.53|307.33|309.69|307.49|309.2|307|0
1643817920000|2022-02-02 16:05:20|309.86|307.66|309.69|307.49|309.86|307.66|309.69|307.49|0
1643817930000|2022-02-02 16:05:30|309.37|307.17|310.18|307.98|310.18|307.98|309.37|307.17|0
1643817940000|2022-02-02 16:05:40|310.02|307.82|309.53|307.33|310.27|308.07|309.53|307.33|0
1643817950000|2022-02-02 16:05:50|309.12|306.92|307.98|305.78|309.12|306.92|307.57|305.37|0
1643817960000|2022-02-02 16:06:00|308.06|305.86|308.22|306.02|308.22|306.02|307.89|305.69|0
1643817970000|2022-02-02 16:06:10|308.06|305.86|308.22|306.02|308.31|306.11|308.06|305.86|0
1643817980000|2022-02-02 16:06:20|308.38|306.18|308.96|306.76|308.96|306.76|308.38|306.18|0
1643817990000|2022-02-02 16:06:30|309.2|307|309.69|307.49|309.86|307.66|309.2|307|0
1643818000000|2022-02-02 16:06:40|310.02|307.82|309.53|307.33|310.02|307.82|309.53|307.33|0
1643818010000|2022-02-02 16:06:50|309.69|307.49|309.86|307.66|310.02|307.82|309.69|307.49|0
1643818020000|2022-02-02 16:07:00|310.18|307.98|311.33|309.13|311.33|309.13|310.18|307.98|0
1643818030000|2022-02-02 16:07:10|311.42|309.22|311.66|309.46|311.66|309.46|311.25|309.05|0
1643818040000|2022-02-02 16:07:20|311.5|309.3|311.66|309.46|311.83|309.63|311.5|309.3|0
1643818050000|2022-02-02 16:07:30|311.91|309.71|312.15|309.95|312.15|309.95|311.91|309.71|0
1643818060000|2022-02-02 16:07:40|312.32|310.12|312.15|309.95|312.32|310.12|311.99|309.79|0
1643818070000|2022-02-02 16:07:50|311.66|309.46|311.09|308.89|311.66|309.46|311|308.8|0
1643818080000|2022-02-02 16:08:00|311.33|309.13|311|308.8|311.33|309.13|310.84|308.64|0
1643818090000|2022-02-02 16:08:10|310.93|308.73|311|308.8|311|308.8|310.84|308.64|0
1643818100000|2022-02-02 16:08:20|310.84|308.64|311.5|309.3|311.5|309.3|310.84|308.64|0
1643818110000|2022-02-02 16:08:30|311.33|309.13|311|308.8|311.58|309.38|311|308.8|0
1643818120000|2022-02-02 16:08:40|310.84|308.64|310.84|308.64|310.84|308.64|310.51|308.31|0
1643818130000|2022-02-02 16:08:50|311.33|309.13|311.99|309.79|311.99|309.79|311.33|309.13|0
1643818140000|2022-02-02 16:09:00|312.32|310.12|312.98|310.78|313.64|311.44|312.32|310.12|0
1643818150000|2022-02-02 16:09:10|312.15|309.95|311.82|309.62|312.15|309.95|311.58|309.38|0
1643818160000|2022-02-02 16:09:20|312.07|309.87|311.99|309.79|312.07|309.87|311.82|309.62|0
1643818170000|2022-02-02 16:09:30|312.32|310.12|313.14|310.94|313.14|310.94|312.32|310.12|0
1643818180000|2022-02-02 16:09:40|313.31|311.11|312.81|310.61|313.31|311.11|312.81|310.61|0
1643818190000|2022-02-02 16:09:50|313.14|310.94|313.14|310.94|313.47|311.27|313.14|310.94|0
1643818200000|2022-02-02 16:10:00|313.23|311.03|313.14|310.94|313.47|311.27|313.14|310.94|0
1643818210000|2022-02-02 16:10:10|313.23|311.03|312.98|310.78|313.23|311.03|312.48|310.28|0
1643818220000|2022-02-02 16:10:20|312.65|310.45|312.65|310.45|313.14|310.94|312.65|310.45|0
1643818230000|2022-02-02 16:10:30|312.32|310.12|312.24|310.04|312.98|310.78|312.24|310.04|0
1643818240000|2022-02-02 16:10:40|311.99|309.79|311|308.8|311.99|309.79|311|308.8|0
1643818250000|2022-02-02 16:10:50|311.25|309.05|311.82|309.62|311.82|309.62|311.25|309.05|0
1643818260000|2022-02-02 16:11:00|312.32|310.12|312.73|310.53|312.73|310.53|312.15|309.95|0
1643818270000|2022-02-02 16:11:10|313.64|311.44|312.98|310.78|313.64|311.44|312.4|310.2|0
1643818280000|2022-02-02 16:11:20|313.31|311.11|313.31|311.11|313.64|311.44|313.31|311.11|0
1643818290000|2022-02-02 16:11:30|313.64|311.44|313.8|311.6|313.8|311.6|313.64|311.44|0
1643818300000|2022-02-02 16:11:40|313.97|311.77|314.38|312.18|314.38|312.18|313.97|311.77|0
1643818310000|2022-02-02 16:11:50|313.97|311.77|313.39|311.19|313.97|311.77|313.39|311.19|0
1643818320000|2022-02-02 16:12:00|313.64|311.44|313.56|311.36|313.64|311.44|312.81|310.61|0
1643818330000|2022-02-02 16:12:10|313.64|311.44|313.47|311.27|313.8|311.6|313.47|311.27|0
1643818340000|2022-02-02 16:12:20|313.8|311.6|313.31|311.11|313.8|311.6|313.31|311.11|0
1643818350000|2022-02-02 16:12:30|312.73|310.53|312.65|310.45|312.73|310.53|312.15|309.95|0
1643818360000|2022-02-02 16:12:40|312.48|310.28|313.14|310.94|313.14|310.94|312.48|310.28|0
1643818370000|2022-02-02 16:12:50|313.8|311.6|313.47|311.27|313.8|311.6|313.31|311.11|0
1643818380000|2022-02-02 16:13:00|313.31|311.11|313.8|311.6|314.13|311.93|313.31|311.11|0
1643818390000|2022-02-02 16:13:10|315.12|312.92|315.45|313.25|315.45|313.25|315.12|312.92|0
1643818400000|2022-02-02 16:13:20|315.62|313.42|315.45|313.25|315.62|313.42|315.45|313.25|0
1643818410000|2022-02-02 16:13:30|315.62|313.42|316.94|314.74|316.94|314.74|315.45|313.25|0
1643818420000|2022-02-02 16:13:40|316.61|314.41|316.61|314.41|316.94|314.74|316.61|314.41|0
1643818430000|2022-02-02 16:13:50|316.45|314.25|315.95|313.75|316.78|314.58|315.95|313.75|0
1643818440000|2022-02-02 16:14:00|315.62|313.42|315.12|312.92|315.62|313.42|315.12|312.92|0
1643818450000|2022-02-02 16:14:10|315.29|313.09|316.78|314.58|316.78|314.58|315.29|313.09|0
1643818460000|2022-02-02 16:14:20|316.28|314.08|315.7|313.5|316.45|314.25|315.7|313.5|0
1643818470000|2022-02-02 16:14:30|315.78|313.58|316.45|314.25|316.45|314.25|315.78|313.58|0
1643818480000|2022-02-02 16:14:40|316.2|314|316.2|314|316.28|314.08|316.11|313.91|0
1643818490000|2022-02-02 16:14:50|316.45|314.25|317.11|314.91|317.11|314.91|316.45|314.25|0
1643818500000|2022-02-02 16:15:00|316.78|314.58|316.7|314.5|317.11|314.91|316.7|314.5|0
1643818510000|2022-02-02 16:15:10|316.11|313.91|316.45|314.25|316.45|314.25|315.45|313.25|0
1643818520000|2022-02-02 16:15:20|316.86|314.66|317.61|315.41|317.77|315.57|316.86|314.66|0
1643818530000|2022-02-02 16:15:30|317.94|315.74|317.77|315.57|317.94|315.74|317.61|315.41|0
1643818540000|2022-02-02 16:15:40|317.61|315.41|317.61|315.41|317.61|315.41|317.61|315.41|0
1643818550000|2022-02-02 16:15:50|317.94|315.74|318.27|316.07|318.27|316.07|317.94|315.74|0
1643818560000|2022-02-02 16:16:00|317.61|315.41|317.11|314.91|317.61|315.41|317.11|314.91|0
1643818570000|2022-02-02 16:16:10|316.45|314.25|316.11|313.91|316.53|314.33|316.11|313.91|0
1643818580000|2022-02-02 16:16:20|315.62|313.42|315.29|313.09|315.78|313.58|315.29|313.09|0
1643818590000|2022-02-02 16:16:30|315.62|313.42|315.95|313.75|315.95|313.75|315.37|313.17|0
1643818600000|2022-02-02 16:16:40|315.78|313.58|315.78|313.58|316.11|313.91|315.78|313.58|0
1643818610000|2022-02-02 16:16:50|315.45|313.25|315.45|313.25|315.45|313.25|315.12|312.92|0
1643818620000|2022-02-02 16:17:00|315.37|313.17|315.29|313.09|315.45|313.25|315.29|313.09|0
1643818630000|2022-02-02 16:17:10|315.12|312.92|314.62|312.42|315.12|312.92|314.29|312.09|0
1643818640000|2022-02-02 16:17:20|314.46|312.26|313.96|311.76|314.46|312.26|313.96|311.76|0
1643818650000|2022-02-02 16:17:30|314.21|312.01|313.3|311.1|314.21|312.01|313.3|311.1|0
1643818660000|2022-02-02 16:17:40|313.14|310.94|312.97|310.77|313.14|310.94|312.97|310.77|0
1643818670000|2022-02-02 16:17:50|312.81|310.61|313.55|311.35|313.55|311.35|312.81|310.61|0
1643818680000|2022-02-02 16:18:00|313.8|311.6|313.8|311.6|314.13|311.93|313.8|311.6|0
1643818690000|2022-02-02 16:18:10|313.96|311.76|314.62|312.42|314.62|312.42|313.96|311.76|0
1643818700000|2022-02-02 16:18:20|314.46|312.26|314.05|311.85|314.79|312.59|314.05|311.85|0
1643818710000|2022-02-02 16:18:30|314.13|311.93|313.96|311.76|314.21|312.01|313.96|311.76|0
1643818720000|2022-02-02 16:18:40|313.72|311.52|313.8|311.6|314.13|311.93|313.72|311.52|0
1643818730000|2022-02-02 16:18:50|314.29|312.09|314.62|312.42|314.62|312.42|314.29|312.09|0
1643818740000|2022-02-02 16:19:00|314.46|312.26|314.79|312.59|314.79|312.59|314.46|312.26|0
1643818750000|2022-02-02 16:19:10|314.87|312.67|314.62|312.42|314.87|312.67|314.62|312.42|0
1643818760000|2022-02-02 16:19:20|314.71|312.51|314.29|312.09|314.71|312.51|314.13|311.93|0
1643818770000|2022-02-02 16:19:30|313.96|311.76|313.72|311.52|313.96|311.76|313.47|311.27|0
1643818780000|2022-02-02 16:19:40|313.63|311.43|314.29|312.09|314.29|312.09|313.63|311.43|0
1643818790000|2022-02-02 16:19:50|314.38|312.18|314.13|311.93|314.54|312.34|314.13|311.93|0
1643818800000|2022-02-02 16:20:00|313.96|311.76|312.64|310.44|313.96|311.76|312.64|310.44|0
1643818810000|2022-02-02 16:20:10|312.81|310.61|312.31|310.11|312.81|310.61|312.31|310.11|0
1643818820000|2022-02-02 16:20:20|311.66|309.46|310.01|307.81|311.82|309.62|310.01|307.81|0
1643818830000|2022-02-02 16:20:30|310.18|307.98|311|308.8|311|308.8|310.18|307.98|0
1643818840000|2022-02-02 16:20:40|311.49|309.29|312.15|309.95|312.15|309.95|311.49|309.29|0
1643818850000|2022-02-02 16:20:50|312.31|310.11|312.64|310.44|312.64|310.44|312.31|310.11|0
1643818860000|2022-02-02 16:21:00|312.48|310.28|312.97|310.77|312.97|310.77|312.48|310.28|0
1643818870000|2022-02-02 16:21:10|313.14|310.94|313.06|310.86|313.14|310.94|312.81|310.61|0
1643818880000|2022-02-02 16:21:20|312.81|310.61|312.64|310.44|312.97|310.77|312.64|310.44|0
1643818890000|2022-02-02 16:21:30|312.48|310.28|312.31|310.11|312.48|310.28|311.98|309.78|0
1643818900000|2022-02-02 16:21:40|312.48|310.28|312.81|310.61|313.14|310.94|312.48|310.28|0
1643818910000|2022-02-02 16:21:50|312.64|310.44|313.06|310.86|313.22|311.02|312.64|310.44|0
1643818920000|2022-02-02 16:22:00|313.14|310.94|312.81|310.61|313.14|310.94|312.48|310.28|0
1643818930000|2022-02-02 16:22:10|312.73|310.53|313.14|310.94|313.14|310.94|312.15|309.95|0
1643818940000|2022-02-02 16:22:20|313.47|311.27|313.63|311.43|313.63|311.43|313.3|311.1|0
1643818950000|2022-02-02 16:22:30|312.97|310.77|313.47|311.27|313.63|311.43|312.97|310.77|0
1643818960000|2022-02-02 16:22:40|313.3|311.1|313.14|310.94|313.3|311.1|313.14|310.94|0
1643818970000|2022-02-02 16:22:50|313.3|311.1|313.14|310.94|313.3|311.1|313.14|310.94|0
1643818980000|2022-02-02 16:23:00|313.3|311.1|312.48|310.28|313.3|311.1|312.48|310.28|0
1643818990000|2022-02-02 16:23:10|312.31|310.11|312.15|309.95|312.31|310.11|311.98|309.78|0
1643819000000|2022-02-02 16:23:20|312.81|310.61|312.23|310.03|312.81|310.61|312.23|310.03|0
1643819010000|2022-02-02 16:23:30|312.15|309.95|311.98|309.78|312.15|309.95|311.82|309.62|0
1643819020000|2022-02-02 16:23:40|311.82|309.62|311.49|309.29|311.82|309.62|311.49|309.29|0
1643819030000|2022-02-02 16:23:50|311.82|309.62|311.74|309.54|312.31|310.11|311.74|309.54|0
1643819040000|2022-02-02 16:24:00|311.82|309.62|311.08|308.88|311.82|309.62|311|308.8|0
1643819050000|2022-02-02 16:24:10|310.92|308.72|310.18|307.98|310.92|308.72|310.18|307.98|0
1643819060000|2022-02-02 16:24:20|310.5|308.3|310.67|308.47|310.67|308.47|310.5|308.3|0
1643819070000|2022-02-02 16:24:30|311|308.8|311.82|309.62|311.82|309.62|311|308.8|0
1643819080000|2022-02-02 16:24:40|311.9|309.7|311.82|309.62|311.98|309.78|311.82|309.62|0
1643819090000|2022-02-02 16:24:50|311.98|309.78|311.82|309.62|311.98|309.78|311.82|309.62|0
1643819100000|2022-02-02 16:25:00|311.08|308.88|311.16|308.96|311.16|308.96|311.08|308.88|0
1643819110000|2022-02-02 16:25:10|311.65|309.45|311.32|309.12|311.82|309.62|311.32|309.12|0
1643819120000|2022-02-02 16:25:20|311.65|309.45|311.49|309.29|311.82|309.62|311.49|309.29|0
1643819130000|2022-02-02 16:25:30|311.65|309.45|311.32|309.12|311.65|309.45|311.32|309.12|0
1643819140000|2022-02-02 16:25:40|311|308.8|310.59|308.39|311|308.8|310.5|308.3|0
1643819150000|2022-02-02 16:25:50|310.67|308.47|310.59|308.39|310.67|308.47|310.34|308.14|0
1643819160000|2022-02-02 16:26:00|310.67|308.47|310.34|308.14|310.67|308.47|310.34|308.14|0
1643819170000|2022-02-02 16:26:10|310.83|308.63|310.83|308.63|311.16|308.96|310.83|308.63|0
1643819180000|2022-02-02 16:26:20|311|308.8|311|308.8|311|308.8|310.43|308.23|0
1643819190000|2022-02-02 16:26:30|311.16|308.96|310.92|308.72|311.16|308.96|310.67|308.47|0
1643819200000|2022-02-02 16:26:40|310.67|308.47|310.18|307.98|310.67|308.47|310.18|307.98|0
1643819210000|2022-02-02 16:26:50|310.01|307.81|309.85|307.65|310.01|307.81|309.85|307.65|0
1643819220000|2022-02-02 16:27:00|309.68|307.48|309.68|307.48|309.85|307.65|309.68|307.48|0
1643819230000|2022-02-02 16:27:10|309.03|306.83|308.87|306.67|309.03|306.83|308.87|306.67|0
1643819240000|2022-02-02 16:27:20|309.03|306.83|308.87|306.67|309.03|306.83|308.7|306.5|0
1643819250000|2022-02-02 16:27:30|309.03|306.83|308.7|306.5|309.03|306.83|308.7|306.5|0
1643819260000|2022-02-02 16:27:40|308.54|306.34|308.7|306.5|308.87|306.67|308.54|306.34|0
1643819270000|2022-02-02 16:27:50|308.87|306.67|308.7|306.5|308.87|306.67|308.54|306.34|0
1643819280000|2022-02-02 16:28:00|308.87|306.67|308.87|306.67|309.19|306.99|308.87|306.67|0
1643819290000|2022-02-02 16:28:10|309.03|306.83|308.87|306.67|309.03|306.83|308.87|306.67|0
1643819300000|2022-02-02 16:28:20|309.03|306.83|308.54|306.34|309.11|306.91|308.54|306.34|0
1643819310000|2022-02-02 16:28:30|308.62|306.42|308.87|306.67|308.87|306.67|308.62|306.42|0
1643819320000|2022-02-02 16:28:40|309.03|306.83|310.01|307.81|310.01|307.81|309.03|306.83|0
1643819330000|2022-02-02 16:28:50|310.34|308.14|310.67|308.47|310.83|308.63|310.34|308.14|0
1643819340000|2022-02-02 16:29:00|310.99|308.79|311.16|308.96|311.16|308.96|310.99|308.79|0
1643819350000|2022-02-02 16:29:10|310.99|308.79|310.5|308.3|311.16|308.96|310.5|308.3|0
1643819360000|2022-02-02 16:29:20|310.34|308.14|310.67|308.47|310.67|308.47|310.34|308.14|0
1643819370000|2022-02-02 16:29:30|310.34|308.14|310.01|307.81|310.34|308.14|310.01|307.81|0
1643819380000|2022-02-02 16:29:40|310.1|307.9|309.93|307.73|310.1|307.9|309.85|307.65|0
1643819390000|2022-02-02 16:29:50|309.85|307.65|310.34|308.14|310.5|308.3|309.85|307.65|0
1643819400000|2022-02-02 16:30:00|310.17|307.97|310.67|308.47|311.32|309.12|310.17|307.97|0
1643819410000|2022-02-02 16:30:10|311.16|308.96|312.64|310.44|312.64|310.44|311.16|308.96|0
1643819420000|2022-02-02 16:30:20|311.82|309.62|311.98|309.78|311.98|309.78|311.65|309.45|0
1643819430000|2022-02-02 16:30:30|312.31|310.11|311.98|309.78|312.31|310.11|311.98|309.78|0
1643819440000|2022-02-02 16:30:40|312.07|309.87|312.97|310.77|312.97|310.77|312.07|309.87|0
1643819450000|2022-02-02 16:30:50|312.64|310.44|312.97|310.77|313.13|310.93|312.64|310.44|0
1643819460000|2022-02-02 16:31:00|312.8|310.6|311.98|309.78|312.8|310.6|311.98|309.78|0
1643819470000|2022-02-02 16:31:10|312.14|309.94|313.46|311.26|313.46|311.26|312.14|309.94|0
1643819480000|2022-02-02 16:31:20|314.45|312.25|314.12|311.92|314.45|312.25|314.12|311.92|0
1643819490000|2022-02-02 16:31:30|313.96|311.76|313.63|311.43|313.96|311.76|313.63|311.43|0
1643819500000|2022-02-02 16:31:40|313.38|311.18|313.46|311.26|313.46|311.26|313.38|311.18|0
1643819510000|2022-02-02 16:31:50|313.55|311.35|313.46|311.26|313.63|311.43|313.46|311.26|0
1643819520000|2022-02-02 16:32:00|313.05|310.85|313.13|310.93|313.13|310.93|312.64|310.44|0
1643819530000|2022-02-02 16:32:10|312.97|310.77|313.3|311.1|313.38|311.18|312.97|310.77|0
1643819540000|2022-02-02 16:32:20|313.38|311.18|312.8|310.6|313.38|311.18|312.64|310.44|0
1643819550000|2022-02-02 16:32:30|312.72|310.52|312.31|310.11|312.72|310.52|312.31|310.11|0
1643819560000|2022-02-02 16:32:40|312.56|310.36|313.46|311.26|313.46|311.26|312.56|310.36|0
1643819570000|2022-02-02 16:32:50|313.63|311.43|313.3|311.1|313.63|311.43|313.3|311.1|0
1643819580000|2022-02-02 16:33:00|313.63|311.43|312.8|310.6|313.71|311.51|312.8|310.6|0
1643819590000|2022-02-02 16:33:10|313.13|310.93|313.3|311.1|313.3|311.1|312.8|310.6|0
1643819600000|2022-02-02 16:33:20|312.64|310.44|311.98|309.78|312.64|310.44|311.98|309.78|0
1643819610000|2022-02-02 16:33:30|311.81|309.61|311.81|309.61|311.81|309.61|311.49|309.29|0
1643819620000|2022-02-02 16:33:40|311.98|309.78|312.06|309.86|312.31|310.11|311.98|309.78|0
1643819630000|2022-02-02 16:33:50|312.64|310.44|312.64|310.44|312.72|310.52|312.47|310.27|0
1643819640000|2022-02-02 16:34:00|312.89|310.69|312.64|310.44|313.3|311.1|312.64|310.44|0
1643819650000|2022-02-02 16:34:10|312.47|310.27|312.56|310.36|312.64|310.44|312.47|310.27|0
1643819660000|2022-02-02 16:34:20|312.39|310.19|311.81|309.61|312.39|310.19|311.81|309.61|0
1643819670000|2022-02-02 16:34:30|311.98|309.78|312.14|309.94|312.14|309.94|311.98|309.78|0
1643819680000|2022-02-02 16:34:40|312.06|309.86|312.31|310.11|312.31|310.11|312.06|309.86|0
1643819690000|2022-02-02 16:34:50|312.23|310.03|312.64|310.44|312.64|310.44|312.23|310.03|0
1643819700000|2022-02-02 16:35:00|312.8|310.6|312.8|310.6|313.63|311.43|312.8|310.6|0
1643819710000|2022-02-02 16:35:10|312.64|310.44|312.97|310.77|313.13|310.93|312.64|310.44|0
1643819720000|2022-02-02 16:35:20|312.8|310.6|312.31|310.11|312.8|310.6|312.31|310.11|0
1643819730000|2022-02-02 16:35:30|312.14|309.94|311.81|309.61|312.14|309.94|311.81|309.61|0
1643819740000|2022-02-02 16:35:40|312.14|309.94|311.48|309.28|312.14|309.94|311.48|309.28|0
1643819750000|2022-02-02 16:35:50|311.65|309.45|311.65|309.45|311.65|309.45|311.65|309.45|0
1643819760000|2022-02-02 16:36:00|312.31|310.11|311.57|309.37|312.31|310.11|311.57|309.37|0
1643819770000|2022-02-02 16:36:10|311.98|309.78|312.39|310.19|312.39|310.19|311.98|309.78|0
1643819780000|2022-02-02 16:36:20|312.72|310.52|313.62|311.42|313.79|311.59|312.72|310.52|0
1643819790000|2022-02-02 16:36:30|313.3|311.1|313.3|311.1|313.3|311.1|312.97|310.77|0
1643819800000|2022-02-02 16:36:40|313.46|311.26|313.46|311.26|313.55|311.35|313.46|311.26|0
1643819810000|2022-02-02 16:36:50|313.71|311.51|313.71|311.51|313.71|311.51|313.46|311.26|0
1643819820000|2022-02-02 16:37:00|313.62|311.42|312.8|310.6|313.62|311.42|312.8|310.6|0
1643819830000|2022-02-02 16:37:10|312.31|310.11|312.56|310.36|312.56|310.36|312.14|309.94|0
1643819840000|2022-02-02 16:37:20|312.47|310.27|312.72|310.52|313.05|310.85|312.47|310.27|0
1643819850000|2022-02-02 16:37:30|312.64|310.44|312.64|310.44|312.8|310.6|312.64|310.44|0
1643819860000|2022-02-02 16:37:40|311.98|309.78|311.98|309.78|311.98|309.78|311.9|309.7|0
1643819870000|2022-02-02 16:37:50|312.64|310.44|312.64|310.44|312.64|310.44|312.31|310.11|0
1643819880000|2022-02-02 16:38:00|312.96|310.76|313.62|311.42|313.62|311.42|312.96|310.76|0
1643819890000|2022-02-02 16:38:10|314.28|312.08|313.62|311.42|314.28|312.08|313.62|311.42|0
1643819900000|2022-02-02 16:38:20|313.88|311.68|313.95|311.75|313.95|311.75|313.79|311.59|0
1643819910000|2022-02-02 16:38:30|313.79|311.59|313.95|311.75|313.95|311.75|313.79|311.59|0
1643819920000|2022-02-02 16:38:40|314.87|312.67|315.28|313.08|315.28|313.08|314.87|312.67|0
1643819930000|2022-02-02 16:38:50|315.77|313.57|316.93|314.73|316.93|314.73|315.77|313.57|0
1643819940000|2022-02-02 16:39:00|316.6|314.4|317.1|314.9|317.1|314.9|316.6|314.4|0
1643819950000|2022-02-02 16:39:10|316.93|314.73|317.1|314.9|317.1|314.9|316.69|314.49|0
1643819960000|2022-02-02 16:39:20|317.43|315.23|316.93|314.73|317.43|315.23|316.93|314.73|0
1643819970000|2022-02-02 16:39:30|317.1|314.9|316.44|314.24|317.1|314.9|316.44|314.24|0
1643819980000|2022-02-02 16:39:40|316.27|314.07|316.93|314.73|316.93|314.73|316.27|314.07|0
1643819990000|2022-02-02 16:39:50|316.44|314.24|316.27|314.07|316.44|314.24|316.1|313.9|0
1643820000000|2022-02-02 16:40:00|315.77|313.57|316.27|314.07|316.44|314.24|315.77|313.57|0
1643820010000|2022-02-02 16:40:10|316.44|314.24|315.77|313.57|316.44|314.24|315.77|313.57|0
1643820020000|2022-02-02 16:40:20|315.44|313.24|315.44|313.24|315.44|313.24|315.44|313.24|0
1643820030000|2022-02-02 16:40:30|315.28|313.08|315.28|313.08|315.44|313.24|315.28|313.08|0
1643820040000|2022-02-02 16:40:40|315.11|312.91|315.28|313.08|315.28|313.08|314.7|312.5|0
1643820050000|2022-02-02 16:40:50|315.2|313|315.11|312.91|315.44|313.24|315.11|312.91|0
1643820060000|2022-02-02 16:41:00|314.7|312.5|314.04|311.84|314.7|312.5|313.79|311.59|0
1643820070000|2022-02-02 16:41:10|314.28|312.08|313.79|311.59|314.28|312.08|313.79|311.59|0
1643820080000|2022-02-02 16:41:20|313.54|311.34|313.95|311.75|313.95|311.75|313.38|311.18|0
1643820090000|2022-02-02 16:41:30|313.46|311.26|313.95|311.75|313.95|311.75|313.46|311.26|0
1643820100000|2022-02-02 16:41:40|313.29|311.09|313.29|311.09|313.29|311.09|312.96|310.76|0
1643820110000|2022-02-02 16:41:50|313.13|310.93|312.96|310.76|313.13|310.93|312.8|310.6|0
1643820120000|2022-02-02 16:42:00|312.8|310.6|313.38|311.18|313.38|311.18|312.63|310.43|0
1643820130000|2022-02-02 16:42:10|313.79|311.59|313.95|311.75|314.12|311.92|313.79|311.59|0
1643820140000|2022-02-02 16:42:20|313.29|311.09|312.96|310.76|313.29|311.09|312.96|310.76|0
1643820150000|2022-02-02 16:42:30|313.95|311.75|314.04|311.84|314.04|311.84|313.79|311.59|0
1643820160000|2022-02-02 16:42:40|313.95|311.75|314.2|312|314.2|312|313.95|311.75|0
1643820170000|2022-02-02 16:42:50|313.71|311.51|313.79|311.59|313.79|311.59|313.54|311.34|0
1643820180000|2022-02-02 16:43:00|313.95|311.75|314.45|312.25|314.45|312.25|313.95|311.75|0
1643820190000|2022-02-02 16:43:10|314.28|312.08|313.54|311.34|314.28|312.08|313.29|311.09|0
1643820200000|2022-02-02 16:43:20|313.46|311.26|314.12|311.92|314.12|311.92|313.46|311.26|0
1643820210000|2022-02-02 16:43:30|313.79|311.59|314.12|311.92|314.28|312.08|313.79|311.59|0
1643820220000|2022-02-02 16:43:40|314.28|312.08|313.62|311.42|314.28|312.08|313.62|311.42|0
1643820230000|2022-02-02 16:43:50|313.13|310.93|313.46|311.26|313.46|311.26|313.13|310.93|0
1643820240000|2022-02-02 16:44:00|313.62|311.42|313.29|311.09|314.12|311.92|313.29|311.09|0
1643820250000|2022-02-02 16:44:10|313.38|311.18|313.13|310.93|313.38|311.18|313.05|310.85|0
1643820260000|2022-02-02 16:44:20|312.8|310.6|311.81|309.61|312.8|310.6|311.81|309.61|0
1643820270000|2022-02-02 16:44:30|311.4|309.2|311.97|309.77|311.97|309.77|311.4|309.2|0
1643820280000|2022-02-02 16:44:40|312.3|310.1|312.63|310.43|312.63|310.43|312.14|309.94|0
1643820290000|2022-02-02 16:44:50|312.22|310.02|312.47|310.27|312.8|310.6|312.22|310.02|0
1643820300000|2022-02-02 16:45:00|312.8|310.6|313.21|311.01|313.38|311.18|312.8|310.6|0
1643820310000|2022-02-02 16:45:10|313.29|311.09|314.12|311.92|314.12|311.92|313.29|311.09|0
1643820320000|2022-02-02 16:45:20|313.95|311.75|314.12|311.92|314.12|311.92|313.79|311.59|0
1643820330000|2022-02-02 16:45:30|313.95|311.75|314.2|312|314.2|312|313.79|311.59|0
1643820340000|2022-02-02 16:45:40|313.79|311.59|313.71|311.51|313.79|311.59|313.71|311.51|0
1643820350000|2022-02-02 16:45:50|313.79|311.59|313.95|311.75|314.12|311.92|313.79|311.59|0
1643820360000|2022-02-02 16:46:00|313.79|311.59|312.3|310.1|313.79|311.59|312.3|310.1|0
1643820370000|2022-02-02 16:46:10|312.39|310.19|311.48|309.28|312.63|310.43|311.48|309.28|0
1643820380000|2022-02-02 16:46:20|311.97|309.77|312.14|309.94|312.39|310.19|311.97|309.77|0
1643820390000|2022-02-02 16:46:30|312.3|310.1|312.06|309.86|312.3|310.1|312.06|309.86|0
1643820400000|2022-02-02 16:46:40|312.14|309.94|311.64|309.44|312.14|309.94|311.64|309.44|0
1643820410000|2022-02-02 16:46:50|311.81|309.61|311.48|309.28|311.81|309.61|311.48|309.28|0
1643820420000|2022-02-02 16:47:00|310.99|308.79|310.49|308.29|310.99|308.79|310.17|307.97|0
1643820430000|2022-02-02 16:47:10|310.17|307.97|309.51|307.31|310.17|307.97|309.51|307.31|0
1643820440000|2022-02-02 16:47:20|309.68|307.48|310|307.8|310|307.8|309.68|307.48|0
1643820450000|2022-02-02 16:47:30|309.51|307.31|308.69|306.49|309.51|307.31|308.69|306.49|0
1643820460000|2022-02-02 16:47:40|308.37|306.17|309.02|306.82|309.02|306.82|308.37|306.17|0
1643820470000|2022-02-02 16:47:50|309.18|306.98|309.6|307.4|309.6|307.4|309.18|306.98|0
1643820480000|2022-02-02 16:48:00|309.35|307.15|310.17|307.97|310.17|307.97|309.35|307.15|0
1643820490000|2022-02-02 16:48:10|309.84|307.64|310.33|308.13|310.33|308.13|309.84|307.64|0
1643820500000|2022-02-02 16:48:20|310.66|308.46|310.33|308.13|310.66|308.46|310|307.8|0
1643820510000|2022-02-02 16:48:30|310.49|308.29|310.25|308.05|310.49|308.29|310.25|308.05|0
1643820520000|2022-02-02 16:48:40|310.66|308.46|310.33|308.13|310.66|308.46|310.17|307.97|0
1643820530000|2022-02-02 16:48:50|310.49|308.29|310.33|308.13|310.49|308.29|310.33|308.13|0
1643820540000|2022-02-02 16:49:00|310.49|308.29|310.33|308.13|310.49|308.29|310.33|308.13|0
1643820550000|2022-02-02 16:49:10|310|307.8|310|307.8|310|307.8|309.84|307.64|0
1643820560000|2022-02-02 16:49:20|309.84|307.64|310.25|308.05|310.25|308.05|309.84|307.64|0
1643820570000|2022-02-02 16:49:30|310.09|307.89|310.49|308.29|310.49|308.29|310.09|307.89|0
1643820580000|2022-02-02 16:49:40|310.17|307.97|310.41|308.21|310.41|308.21|310|307.8|0
1643820590000|2022-02-02 16:49:50|310.66|308.46|311.48|309.28|311.48|309.28|310.66|308.46|0
1643820600000|2022-02-02 16:50:00|311.4|309.2|311.81|309.61|311.81|309.61|311.15|308.95|0
1643820610000|2022-02-02 16:50:10|311.31|309.11|310.66|308.46|311.31|309.11|310.49|308.29|0
1643820620000|2022-02-02 16:50:20|310|307.8|309.1|306.9|310|307.8|309.1|306.9|0
1643820630000|2022-02-02 16:50:30|309.35|307.15|310.25|308.05|310.25|308.05|309.35|307.15|0
1643820640000|2022-02-02 16:50:40|310.17|307.97|310|307.8|310.33|308.13|310|307.8|0
1643820650000|2022-02-02 16:50:50|310.09|307.89|310.09|307.89|310.17|307.97|310.09|307.89|0
1643820660000|2022-02-02 16:51:00|310|307.8|310.17|307.97|310.17|307.97|310|307.8|0
1643820670000|2022-02-02 16:51:10|310.09|307.89|310.17|307.97|310.17|307.97|310|307.8|0
1643820680000|2022-02-02 16:51:20|310.66|308.46|310.25|308.05|310.66|308.46|310.17|307.97|0
1643820690000|2022-02-02 16:51:30|310.41|308.21|309.92|307.72|310.41|308.21|309.92|307.72|0
1643820700000|2022-02-02 16:51:40|310|307.8|309.92|307.72|310|307.8|309.92|307.72|0
1643820710000|2022-02-02 16:51:50|309.84|307.64|309.84|307.64|310|307.8|309.84|307.64|0
1643820720000|2022-02-02 16:52:00|309.92|307.72|310.16|307.96|310.33|308.13|309.92|307.72|0
1643820730000|2022-02-02 16:52:10|309.92|307.72|309.84|307.64|309.92|307.72|309.76|307.56|0
1643820740000|2022-02-02 16:52:20|309.59|307.39|308.53|306.33|309.59|307.39|308.53|306.33|0
1643820750000|2022-02-02 16:52:30|308.69|306.49|309.02|306.82|309.02|306.82|308.69|306.49|0
1643820760000|2022-02-02 16:52:40|308.85|306.65|308.85|306.65|308.85|306.65|308.69|306.49|0
1643820770000|2022-02-02 16:52:50|308.69|306.49|309.02|306.82|309.02|306.82|308.69|306.49|0
1643820780000|2022-02-02 16:53:00|308.53|306.33|308.53|306.33|308.61|306.41|308.53|306.33|0
1643820790000|2022-02-02 16:53:10|308.36|306.16|308.69|306.49|308.69|306.49|308.2|306|0
1643820800000|2022-02-02 16:53:20|308.53|306.33|308.69|306.49|308.69|306.49|308.53|306.33|0
1643820810000|2022-02-02 16:53:30|308.36|306.16|308.53|306.33|308.53|306.33|308.36|306.16|0
1643820820000|2022-02-02 16:53:40|308.36|306.16|308.85|306.65|308.85|306.65|308.2|306|0
1643820830000|2022-02-02 16:53:50|309.02|306.82|309.34|307.14|309.34|307.14|309.02|306.82|0
1643820840000|2022-02-02 16:54:00|309.1|306.9|308.2|306|309.1|306.9|308.2|306|0
1643820850000|2022-02-02 16:54:10|307.87|305.67|307.87|305.67|307.87|305.67|307.71|305.51|0
1643820860000|2022-02-02 16:54:20|308.04|305.84|308.69|306.49|308.69|306.49|308.04|305.84|0
1643820870000|2022-02-02 16:54:30|308.85|306.65|308.85|306.65|309.02|306.82|308.85|306.65|0
1643820880000|2022-02-02 16:54:40|308.69|306.49|308.78|306.58|309.02|306.82|308.69|306.49|0
1643820890000|2022-02-02 16:54:50|308.61|306.41|308.85|306.65|309.02|306.82|308.61|306.41|0
1643820900000|2022-02-02 16:55:00|309.18|306.98|309.34|307.14|309.34|307.14|309.18|306.98|0
1643820910000|2022-02-02 16:55:10|309.02|306.82|309.51|307.31|309.51|307.31|308.85|306.65|0
1643820920000|2022-02-02 16:55:20|309.67|307.47|309.84|307.64|309.84|307.64|309.67|307.47|0
1643820930000|2022-02-02 16:55:30|309.51|307.31|309.34|307.14|309.67|307.47|309.34|307.14|0
1643820940000|2022-02-02 16:55:40|309.51|307.31|308.77|306.57|309.51|307.31|308.53|306.33|0
1643820950000|2022-02-02 16:55:50|308.85|306.65|308.85|306.65|309.02|306.82|308.85|306.65|0
1643820960000|2022-02-02 16:56:00|309.18|306.98|309.18|306.98|309.18|306.98|309.18|306.98|0
1643820970000|2022-02-02 16:56:10|309.51|307.31|309.27|307.07|309.84|307.64|309.27|307.07|0
1643820980000|2022-02-02 16:56:20|309.18|306.98|309.18|306.98|309.51|307.31|309.18|306.98|0
1643820990000|2022-02-02 16:56:30|309.51|307.31|309.84|307.64|309.84|307.64|309.51|307.31|0
1643821000000|2022-02-02 16:56:40|309.67|307.47|309.83|307.63|309.83|307.63|309.67|307.47|0
1643821010000|2022-02-02 16:56:50|310.33|308.13|309.83|307.63|310.33|308.13|309.83|307.63|0
1643821020000|2022-02-02 16:57:00|309.67|307.47|309.43|307.23|309.76|307.56|309.34|307.14|0
1643821030000|2022-02-02 16:57:10|309.34|307.14|309.51|307.31|309.51|307.31|309.27|307.07|0
1643821040000|2022-02-02 16:57:20|309.34|307.14|308.69|306.49|309.34|307.14|308.36|306.16|0
1643821050000|2022-02-02 16:57:30|308.77|306.57|309.02|306.82|309.02|306.82|308.77|306.57|0
1643821060000|2022-02-02 16:57:40|308.94|306.74|308.69|306.49|308.94|306.74|308.69|306.49|0
1643821070000|2022-02-02 16:57:50|308.53|306.33|308.69|306.49|308.69|306.49|308.53|306.33|0
1643821080000|2022-02-02 16:58:00|308.28|306.08|308.2|306|308.28|306.08|307.87|305.67|0
1643821090000|2022-02-02 16:58:10|308.36|306.16|308.2|306|308.36|306.16|308.2|306|0
1643821100000|2022-02-02 16:58:20|308.28|306.08|308.69|306.49|308.69|306.49|308.04|305.84|0
1643821110000|2022-02-02 16:58:30|308.53|306.33|308.28|306.08|308.53|306.33|308.2|306|0
1643821120000|2022-02-02 16:58:40|308.53|306.33|308.53|306.33|308.69|306.49|308.53|306.33|0
1643821130000|2022-02-02 16:58:50|308.69|306.49|308.69|306.49|308.85|306.65|308.69|306.49|0
1643821140000|2022-02-02 16:59:00|308.36|306.16|308.53|306.33|308.53|306.33|308.36|306.16|0
1643821150000|2022-02-02 16:59:10|308.52|306.32|308.61|306.41|308.69|306.49|308.52|306.32|0
1643821160000|2022-02-02 16:59:20|308.2|306|307.87|305.67|308.36|306.16|307.87|305.67|0
1643821170000|2022-02-02 16:59:30|308.03|305.83|306.89|304.69|308.03|305.83|306.89|304.69|0
1643821180000|2022-02-02 16:59:40|307.06|304.86|307.06|304.86|307.22|305.02|307.06|304.86|0
1643821190000|2022-02-02 16:59:50|307.14|304.94|307.06|304.86|307.22|305.02|307.06|304.86|0
1643821200000|2022-02-02 17:00:00|307.22|305.02|308.03|305.83|308.03|305.83|307.22|305.02|0
1643821210000|2022-02-02 17:00:10|307.87|305.67|307.87|305.67|307.87|305.67|307.71|305.51|0
1643821220000|2022-02-02 17:00:20|307.71|305.51|308.36|306.16|308.36|306.16|307.71|305.51|0
1643821230000|2022-02-02 17:00:30|308.52|306.32|308.2|306|308.85|306.65|308.2|306|0
1643821240000|2022-02-02 17:00:40|308.36|306.16|308.52|306.32|308.52|306.32|308.36|306.16|0
1643821250000|2022-02-02 17:00:50|308.69|306.49|309.18|306.98|309.18|306.98|308.69|306.49|0
1643821260000|2022-02-02 17:01:00|309.01|306.81|309.67|307.47|309.67|307.47|309.01|306.81|0
1643821270000|2022-02-02 17:01:10|309.83|307.63|308.85|306.65|309.83|307.63|308.85|306.65|0
1643821280000|2022-02-02 17:01:20|309.51|307.31|309.51|307.31|309.51|307.31|309.34|307.14|0
1643821290000|2022-02-02 17:01:30|309.34|307.14|309.51|307.31|309.51|307.31|309.34|307.14|0
1643821300000|2022-02-02 17:01:40|309.83|307.63|309.18|306.98|309.83|307.63|309.18|306.98|0
1643821310000|2022-02-02 17:01:50|309.34|307.14|309.18|306.98|309.34|307.14|309.18|306.98|0
1643821320000|2022-02-02 17:02:00|309.34|307.14|308.77|306.57|309.34|307.14|308.77|306.57|0
1643821330000|2022-02-02 17:02:10|309.01|306.81|308.85|306.65|309.18|306.98|308.85|306.65|0
1643821340000|2022-02-02 17:02:20|309.01|306.81|308.69|306.49|309.01|306.81|308.69|306.49|0
1643821350000|2022-02-02 17:02:30|308.85|306.65|308.77|306.57|308.85|306.65|308.77|306.57|0
1643821360000|2022-02-02 17:02:40|308.61|306.41|308.61|306.41|308.61|306.41|308.52|306.32|0
1643821370000|2022-02-02 17:02:50|308.52|306.32|308.03|305.83|308.69|306.49|308.03|305.83|0
1643821380000|2022-02-02 17:03:00|307.95|305.75|307.22|305.02|307.95|305.75|307.22|305.02|0
1643821390000|2022-02-02 17:03:10|307.05|304.85|307.71|305.51|307.71|305.51|307.05|304.85|0
1643821400000|2022-02-02 17:03:20|307.38|305.18|307.22|305.02|307.38|305.18|307.22|305.02|0
1643821410000|2022-02-02 17:03:30|307.14|304.94|307.22|305.02|307.22|305.02|307.14|304.94|0
1643821420000|2022-02-02 17:03:40|306.73|304.53|307.22|305.02|307.22|305.02|306.73|304.53|0
1643821430000|2022-02-02 17:03:50|307.05|304.85|307.22|305.02|307.22|305.02|306.89|304.69|0
1643821440000|2022-02-02 17:04:00|306.89|304.69|307.05|304.85|307.05|304.85|306.89|304.69|0
1643821450000|2022-02-02 17:04:10|306.89|304.69|308.03|305.83|308.03|305.83|306.89|304.69|0
1643821460000|2022-02-02 17:04:20|307.71|305.51|308.03|305.83|308.03|305.83|307.71|305.51|0
1643821470000|2022-02-02 17:04:30|308.2|306|308.36|306.16|308.36|306.16|308.2|306|0
1643821480000|2022-02-02 17:04:40|307.87|305.67|308.03|305.83|308.03|305.83|307.87|305.67|0
1643821490000|2022-02-02 17:04:50|307.87|305.67|308.36|306.16|308.36|306.16|307.87|305.67|0
1643821500000|2022-02-02 17:05:00|308.03|305.83|307.71|305.51|308.03|305.83|307.38|305.18|0
1643821510000|2022-02-02 17:05:10|307.54|305.34|306.73|304.53|307.54|305.34|306.73|304.53|0
1643821520000|2022-02-02 17:05:20|306.4|304.2|306.08|303.88|306.4|304.2|306.08|303.88|0
1643821530000|2022-02-02 17:05:30|306.73|304.53|307.05|304.85|307.05|304.85|306.56|304.36|0
1643821540000|2022-02-02 17:05:40|306.73|304.53|306.73|304.53|306.73|304.53|306.56|304.36|0
1643821550000|2022-02-02 17:05:50|306.89|304.69|306.89|304.69|306.89|304.69|306.73|304.53|0
1643821560000|2022-02-02 17:06:00|307.05|304.85|307.22|305.02|307.22|305.02|307.05|304.85|0
1643821570000|2022-02-02 17:06:10|307.05|304.85|307.22|305.02|307.54|305.34|307.05|304.85|0
1643821580000|2022-02-02 17:06:20|307.05|304.85|306.89|304.69|307.22|305.02|306.89|304.69|0
1643821590000|2022-02-02 17:06:30|306.56|304.36|306.24|304.04|306.56|304.36|306.24|304.04|0
1643821600000|2022-02-02 17:06:40|306.08|303.88|306.08|303.88|306.08|303.88|306.08|303.88|0
1643821610000|2022-02-02 17:06:50|305.91|303.71|305.1|302.9|305.91|303.71|305.1|302.9|0
1643821620000|2022-02-02 17:07:00|305.59|303.39|305.91|303.71|305.91|303.71|305.59|303.39|0
1643821630000|2022-02-02 17:07:10|305.75|303.55|306|303.8|306|303.8|305.75|303.55|0
1643821640000|2022-02-02 17:07:20|305.91|303.71|305.91|303.71|306.08|303.88|305.91|303.71|0
1643821650000|2022-02-02 17:07:30|306.16|303.96|306.08|303.88|306.16|303.96|306.08|303.88|0
1643821660000|2022-02-02 17:07:40|305.91|303.71|306|303.8|306.16|303.96|305.91|303.71|0
1643821670000|2022-02-02 17:07:50|305.91|303.71|305.75|303.55|306.08|303.88|305.75|303.55|0
1643821680000|2022-02-02 17:08:00|305.91|303.71|305.1|302.9|305.91|303.71|305.1|302.9|0
1643821690000|2022-02-02 17:08:10|303.97|301.77|302.67|300.47|303.97|301.77|302.67|300.47|0
1643821700000|2022-02-02 17:08:20|302.51|300.31|302.67|300.47|302.67|300.47|302.51|300.31|0
1643821710000|2022-02-02 17:08:30|302.59|300.39|302.35|300.15|302.59|300.39|302.35|300.15|0
1643821720000|2022-02-02 17:08:40|302.59|300.39|302.51|300.31|302.59|300.39|302.43|300.23|0
1643821730000|2022-02-02 17:08:50|302.02|299.82|302.02|299.82|302.02|299.82|301.38|299.18|0
1643821740000|2022-02-02 17:09:00|301.86|299.66|302.19|299.99|302.35|300.15|301.86|299.66|0
1643821750000|2022-02-02 17:09:10|302.35|300.15|302.51|300.31|302.51|300.31|302.35|300.15|0
1643821760000|2022-02-02 17:09:20|302.35|300.15|301.95|299.75|302.35|300.15|301.95|299.75|0
1643821770000|2022-02-02 17:09:30|302.02|299.82|301.22|299.02|302.02|299.82|301.22|299.02|0
1643821780000|2022-02-02 17:09:40|301.06|298.86|300.73|298.53|301.06|298.86|300.73|298.53|0
1643821790000|2022-02-02 17:09:50|300.98|298.78|301.22|299.02|301.22|299.02|300.98|298.78|0
1643821800000|2022-02-02 17:10:00|301.06|298.86|301.22|299.02|301.38|299.18|301.06|298.86|0
1643821810000|2022-02-02 17:10:10|301.38|299.18|301.22|299.02|301.38|299.18|301.22|299.02|0
1643821820000|2022-02-02 17:10:20|301.54|299.34|301.7|299.5|301.7|299.5|301.54|299.34|0
1643821830000|2022-02-02 17:10:30|301.86|299.66|302.02|299.82|302.02|299.82|301.86|299.66|0
1643821840000|2022-02-02 17:10:40|301.79|299.59|301.86|299.66|301.86|299.66|301.7|299.5|0
1643821850000|2022-02-02 17:10:50|302.02|299.82|302.19|299.99|302.19|299.99|301.95|299.75|0
1643821860000|2022-02-02 17:11:00|302.11|299.91|302.02|299.82|302.19|299.99|302.02|299.82|0
1643821870000|2022-02-02 17:11:10|302.19|299.99|302.35|300.15|302.35|300.15|302.19|299.99|0
1643821880000|2022-02-02 17:11:20|302.99|300.79|302.51|300.31|302.99|300.79|302.51|300.31|0
1643821890000|2022-02-02 17:11:30|302.67|300.47|302.83|300.63|302.99|300.79|302.67|300.47|0
1643821900000|2022-02-02 17:11:40|302.99|300.79|302.99|300.79|302.99|300.79|302.92|300.72|0
1643821910000|2022-02-02 17:11:50|302.83|300.63|302.83|300.63|302.83|300.63|302.75|300.55|0
1643821920000|2022-02-02 17:12:00|302.51|300.31|302.35|300.15|302.51|300.31|302.27|300.07|0
1643821940000|2022-02-02 17:12:20|302.11|299.91|301.95|299.75|302.11|299.91|301.86|299.66|0
1643821950000|2022-02-02 17:12:30|302.02|299.82|301.86|299.66|302.02|299.82|301.86|299.66|0
1643821960000|2022-02-02 17:12:40|302.02|299.82|301.86|299.66|302.02|299.82|301.86|299.66|0
1643821970000|2022-02-02 17:12:50|301.78|299.58|301.95|299.75|301.95|299.75|301.78|299.58|0
1643821980000|2022-02-02 17:13:00|301.86|299.66|302.02|299.82|302.18|299.98|301.86|299.66|0
1643821990000|2022-02-02 17:13:10|302.18|299.98|302.02|299.82|302.18|299.98|302.02|299.82|0
1643822000000|2022-02-02 17:13:20|301.86|299.66|302.02|299.82|302.02|299.82|301.86|299.66|0
1643822010000|2022-02-02 17:13:30|301.95|299.75|301.86|299.66|301.95|299.75|301.86|299.66|0
1643822020000|2022-02-02 17:13:40|301.7|299.5|301.54|299.34|301.7|299.5|301.54|299.34|0
1643822030000|2022-02-02 17:13:50|301.38|299.18|300.89|298.69|301.38|299.18|300.89|298.69|0
1643822040000|2022-02-02 17:14:00|300.73|298.53|301.06|298.86|301.22|299.02|300.57|298.37|0
1643822050000|2022-02-02 17:14:10|301.22|299.02|300.98|298.78|301.22|299.02|300.98|298.78|0
1643822060000|2022-02-02 17:14:20|300.89|298.69|301.22|299.02|301.22|299.02|300.73|298.53|0
1643822070000|2022-02-02 17:14:30|301.05|298.85|301.05|298.85|301.05|298.85|300.89|298.69|0
1643822080000|2022-02-02 17:14:40|300.89|298.69|300.89|298.69|300.89|298.69|300.89|298.69|0
1643822090000|2022-02-02 17:14:50|300.98|298.78|301.14|298.94|301.22|299.02|300.98|298.78|0
1643822100000|2022-02-02 17:15:00|301.05|298.85|301.7|299.5|301.7|299.5|301.05|298.85|0
1643822110000|2022-02-02 17:15:10|301.54|299.34|301.22|299.02|301.54|299.34|301.22|299.02|0
1643822120000|2022-02-02 17:15:20|301.38|299.18|301.86|299.66|301.86|299.66|301.38|299.18|0
1643822130000|2022-02-02 17:15:30|302.02|299.82|301.54|299.34|302.02|299.82|301.54|299.34|0
1643822140000|2022-02-02 17:15:40|301.38|299.18|301.46|299.26|301.46|299.26|301.38|299.18|0
1643822150000|2022-02-02 17:15:50|301.22|299.02|301.22|299.02|301.54|299.34|301.22|299.02|0
1643822160000|2022-02-02 17:16:00|301.05|298.85|301.54|299.34|301.54|299.34|301.05|298.85|0
1643822170000|2022-02-02 17:16:10|301.22|299.02|301.05|298.85|301.22|299.02|301.05|298.85|0
1643822180000|2022-02-02 17:16:20|301.14|298.94|301.05|298.85|301.14|298.94|301.05|298.85|0
1643822190000|2022-02-02 17:16:30|301.14|298.94|300.89|298.69|301.14|298.94|300.89|298.69|0
1643822200000|2022-02-02 17:16:40|300.73|298.53|300.01|297.81|300.73|298.53|300.01|297.81|0
1643822210000|2022-02-02 17:16:50|299.93|297.73|299.93|297.73|299.93|297.73|299.77|297.57|0
1643822220000|2022-02-02 17:17:00|299.61|297.41|299.61|297.41|299.61|297.41|299.12|296.92|0
1643822230000|2022-02-02 17:17:10|299.45|297.25|299.53|297.33|299.61|297.41|299.45|297.25|0
1643822240000|2022-02-02 17:17:20|299.61|297.41|300.41|298.21|300.41|298.21|299.61|297.41|0
1643822250000|2022-02-02 17:17:30|300.57|298.37|300.49|298.29|300.57|298.37|300.01|297.81|0
1643822260000|2022-02-02 17:17:40|300.89|298.69|301.54|299.34|301.54|299.34|300.89|298.69|0
1643822270000|2022-02-02 17:17:50|301.7|299.5|301.86|299.66|301.86|299.66|301.54|299.34|0
1643822280000|2022-02-02 17:18:00|302.02|299.82|302.51|300.31|302.51|300.31|302.02|299.82|0
1643822290000|2022-02-02 17:18:10|302.67|300.47|302.67|300.47|302.83|300.63|302.67|300.47|0
1643822300000|2022-02-02 17:18:20|302.83|300.63|302.99|300.79|302.99|300.79|302.67|300.47|0
1643822310000|2022-02-02 17:18:30|303.15|300.95|303.24|301.04|303.24|301.04|303.15|300.95|0
1643822320000|2022-02-02 17:18:40|303.15|300.95|302.75|300.55|303.15|300.95|302.75|300.55|0
1643822330000|2022-02-02 17:18:50|302.99|300.79|302.99|300.79|303.15|300.95|302.99|300.79|0
1643822340000|2022-02-02 17:19:00|303.07|300.87|304.28|302.08|304.28|302.08|302.99|300.79|0
1643822350000|2022-02-02 17:19:10|303.96|301.76|304.12|301.92|304.12|301.92|303.96|301.76|0
1643822360000|2022-02-02 17:19:20|304.28|302.08|303.96|301.76|304.28|302.08|303.96|301.76|0
1643822370000|2022-02-02 17:19:30|304.12|301.92|305.91|303.71|305.91|303.71|304.12|301.92|0
1643822380000|2022-02-02 17:19:40|305.58|303.38|304.61|302.41|305.58|303.38|304.61|302.41|0
1643822390000|2022-02-02 17:19:50|304.45|302.25|304.28|302.08|304.61|302.41|304.28|302.08|0
1643822400000|2022-02-02 17:20:00|304.21|302.01|304.45|302.25|304.45|302.25|304.21|302.01|0
1643822410000|2022-02-02 17:20:10|304.28|302.08|304.77|302.57|304.77|302.57|303.96|301.76|0
1643822420000|2022-02-02 17:20:20|304.61|302.41|304.61|302.41|304.61|302.41|304.28|302.08|0
1643822430000|2022-02-02 17:20:30|304.45|302.25|303.96|301.76|304.45|302.25|303.96|301.76|0
1643822440000|2022-02-02 17:20:40|303.64|301.44|303.64|301.44|303.8|301.6|303.64|301.44|0
1643822450000|2022-02-02 17:20:50|303.8|301.6|303.96|301.76|304.12|301.92|303.8|301.6|0
1643822460000|2022-02-02 17:21:00|303.8|301.6|304.21|302.01|304.21|302.01|303.8|301.6|0
1643822470000|2022-02-02 17:21:10|304.12|301.92|303.88|301.68|304.21|302.01|303.88|301.68|0
1643822480000|2022-02-02 17:21:20|303.96|301.76|303.88|301.68|303.96|301.76|303.8|301.6|0
1643822490000|2022-02-02 17:21:30|303.96|301.76|303.47|301.27|303.96|301.76|303.47|301.27|0
1643822500000|2022-02-02 17:21:40|303.64|301.44|303.31|301.11|303.64|301.44|303.15|300.95|0
1643822510000|2022-02-02 17:21:50|303.64|301.44|303.64|301.44|303.64|301.44|303.31|301.11|0
1643822520000|2022-02-02 17:22:00|303.47|301.27|303.15|300.95|303.47|301.27|303.15|300.95|0
1643822530000|2022-02-02 17:22:10|302.99|300.79|302.83|300.63|302.99|300.79|302.5|300.3|0
1643822540000|2022-02-02 17:22:20|302.99|300.79|302.83|300.63|302.99|300.79|302.75|300.55|0
1643822550000|2022-02-02 17:22:30|302.99|300.79|303.07|300.87|303.47|301.27|302.99|300.79|0
1643822560000|2022-02-02 17:22:40|302.83|300.63|302.99|300.79|303.15|300.95|302.83|300.63|0
1643822570000|2022-02-02 17:22:50|303.07|300.87|303.15|300.95|303.31|301.11|303.07|300.87|0
1643822580000|2022-02-02 17:23:00|303.31|301.11|303.63|301.43|303.63|301.43|303.31|301.11|0
1643822590000|2022-02-02 17:23:10|303.8|301.6|303.8|301.6|303.8|301.6|303.8|301.6|0
1643822600000|2022-02-02 17:23:20|303.96|301.76|303.8|301.6|303.96|301.76|303.8|301.6|0
1643822610000|2022-02-02 17:23:30|303.63|301.43|303.63|301.43|303.72|301.52|303.63|301.43|0
1643822620000|2022-02-02 17:23:40|303.96|301.76|304.12|301.92|304.44|302.24|303.96|301.76|0
1643822630000|2022-02-02 17:23:50|303.96|301.76|304.04|301.84|304.12|301.92|303.96|301.76|0
1643822640000|2022-02-02 17:24:00|304.28|302.08|303.88|301.68|304.28|302.08|303.88|301.68|0
1643822650000|2022-02-02 17:24:10|303.96|301.76|303.88|301.68|304.28|302.08|303.88|301.68|0
1643822660000|2022-02-02 17:24:20|303.96|301.76|303.8|301.6|303.96|301.76|303.8|301.6|0
1643822670000|2022-02-02 17:24:30|304.12|301.92|304.28|302.08|304.28|302.08|304.12|301.92|0
1643822680000|2022-02-02 17:24:40|304.12|301.92|304.53|302.33|304.53|302.33|304.12|301.92|0
1643822690000|2022-02-02 17:24:50|304.44|302.24|304.28|302.08|304.44|302.24|304.28|302.08|0
1643822700000|2022-02-02 17:25:00|304.77|302.57|305.09|302.89|305.09|302.89|304.77|302.57|0
1643822710000|2022-02-02 17:25:10|305.02|302.82|304.44|302.24|305.02|302.82|304.44|302.24|0
1643822720000|2022-02-02 17:25:20|303.47|301.27|303.56|301.36|303.8|301.6|303.47|301.27|0
1643822730000|2022-02-02 17:25:30|303.63|301.43|303.47|301.27|303.63|301.43|303.47|301.27|0
1643822740000|2022-02-02 17:25:40|303.31|301.11|303.31|301.11|303.31|301.11|302.99|300.79|0
1643822750000|2022-02-02 17:25:50|303.63|301.43|303.63|301.43|303.96|301.76|303.63|301.43|0
1643822760000|2022-02-02 17:26:00|303.72|301.52|303.63|301.43|303.72|301.52|303.56|301.36|0
1643822770000|2022-02-02 17:26:10|303.8|301.6|303.47|301.27|303.8|301.6|303.47|301.27|0
1643822780000|2022-02-02 17:26:20|303.31|301.11|303.56|301.36|303.56|301.36|303.15|300.95|0
1643822790000|2022-02-02 17:26:30|303.47|301.27|303.39|301.19|303.63|301.43|303.15|300.95|0
1643822800000|2022-02-02 17:26:40|303.47|301.27|303.31|301.11|303.47|301.27|303.31|301.11|0
1643822810000|2022-02-02 17:26:50|303.15|300.95|303.15|300.95|303.15|300.95|303.15|300.95|0
1643822820000|2022-02-02 17:27:00|303.31|301.11|302.99|300.79|303.31|301.11|302.99|300.79|0
1643822830000|2022-02-02 17:27:10|303.15|300.95|303.15|300.95|303.15|300.95|302.99|300.79|0
1643822840000|2022-02-02 17:27:20|303.31|301.11|303.31|301.11|303.31|301.11|303.31|301.11|0
1643822850000|2022-02-02 17:27:30|303.47|301.27|303.72|301.52|303.72|301.52|303.47|301.27|0
1643822860000|2022-02-02 17:27:40|303.63|301.43|304.44|302.24|304.44|302.24|303.63|301.43|0
1643822870000|2022-02-02 17:27:50|304.61|302.41|304.2|302|304.61|302.41|304.2|302|0
1643822880000|2022-02-02 17:28:00|303.96|301.76|304.12|301.92|304.12|301.92|303.79|301.59|0
1643822890000|2022-02-02 17:28:10|304.28|302.08|304.28|302.08|304.44|302.24|304.28|302.08|0
1643822900000|2022-02-02 17:28:20|304.44|302.24|304.12|301.92|304.44|302.24|304.12|301.92|0
1643822910000|2022-02-02 17:28:30|303.79|301.59|303.63|301.43|303.79|301.59|303.63|301.43|0
1643822920000|2022-02-02 17:28:40|303.79|301.59|303.47|301.27|303.79|301.59|303.47|301.27|0
1643822930000|2022-02-02 17:28:50|303.55|301.35|303.47|301.27|303.55|301.35|303.47|301.27|0
1643822940000|2022-02-02 17:29:00|303.63|301.43|304.53|302.33|304.53|302.33|303.63|301.43|0
1643822950000|2022-02-02 17:29:10|304.6|302.4|304.44|302.24|304.6|302.4|304.28|302.08|0
1643822960000|2022-02-02 17:29:20|304.6|302.4|304.69|302.49|304.69|302.49|304.44|302.24|0
1643822970000|2022-02-02 17:29:30|304.6|302.4|304.93|302.73|305.09|302.89|304.6|302.4|0
1643822980000|2022-02-02 17:29:40|304.6|302.4|304.93|302.73|304.93|302.73|304.6|302.4|0
1643822990000|2022-02-02 17:29:50|304.77|302.57|304.6|302.4|304.77|302.57|304.53|302.33|0
1643823000000|2022-02-02 17:30:00|304.77|302.57|305.09|302.89|305.09|302.89|304.77|302.57|0
1643823010000|2022-02-02 17:30:10|305.25|303.05|306.88|304.68|306.88|304.68|305.25|303.05|0
1643823020000|2022-02-02 17:30:20|306.07|303.87|305.9|303.7|306.07|303.87|305.66|303.46|0
1643823030000|2022-02-02 17:30:30|305.99|303.79|306.07|303.87|306.07|303.87|305.9|303.7|0
1643823040000|2022-02-02 17:30:40|305.83|303.63|306.23|304.03|306.23|304.03|305.83|303.63|0
1643823050000|2022-02-02 17:30:50|306.07|303.87|306.39|304.19|306.55|304.35|306.07|303.87|0
1643823060000|2022-02-02 17:31:00|306.55|304.35|305.74|303.54|306.55|304.35|305.74|303.54|0
1643823070000|2022-02-02 17:31:10|305.58|303.38|305.09|302.89|305.58|303.38|305.09|302.89|0
1643823080000|2022-02-02 17:31:20|304.93|302.73|304.28|302.08|304.93|302.73|304.12|301.92|0
1643823090000|2022-02-02 17:31:30|303.96|301.76|303.96|301.76|304.28|302.08|303.96|301.76|0
1643823100000|2022-02-02 17:31:40|304.12|301.92|303.79|301.59|304.12|301.92|303.79|301.59|0
1643823110000|2022-02-02 17:31:50|304.28|302.08|304.12|301.92|304.28|302.08|304.12|301.92|0
1643823120000|2022-02-02 17:32:00|304.28|302.08|304.44|302.24|304.44|302.24|304.12|301.92|0
1643823130000|2022-02-02 17:32:10|304.6|302.4|304.28|302.08|304.6|302.4|304.28|302.08|0
1643823140000|2022-02-02 17:32:20|304.44|302.24|304.2|302|304.44|302.24|304.2|302|0
1643823150000|2022-02-02 17:32:30|304.12|301.92|304.28|302.08|304.53|302.33|304.12|301.92|0
1643823160000|2022-02-02 17:32:40|303.95|301.75|304.36|302.16|304.36|302.16|303.95|301.75|0
1643823170000|2022-02-02 17:32:50|304.6|302.4|304.28|302.08|304.6|302.4|304.12|301.92|0
1643823180000|2022-02-02 17:33:00|304.44|302.24|304.52|302.32|304.52|302.32|304.44|302.24|0
1643823190000|2022-02-02 17:33:10|304.6|302.4|305.09|302.89|305.09|302.89|304.6|302.4|0
1643823200000|2022-02-02 17:33:20|304.93|302.73|304.93|302.73|305.09|302.89|304.76|302.56|0
1643823210000|2022-02-02 17:33:30|304.76|302.56|304.76|302.56|304.76|302.56|304.76|302.56|0
1643823220000|2022-02-02 17:33:40|304.6|302.4|304.28|302.08|304.6|302.4|304.28|302.08|0
1643823230000|2022-02-02 17:33:50|303.95|301.75|303.47|301.27|303.95|301.75|303.47|301.27|0
1643823240000|2022-02-02 17:34:00|303.63|301.43|303.63|301.43|303.95|301.75|303.63|301.43|0
1643823250000|2022-02-02 17:34:10|303.47|301.27|303.79|301.59|303.79|301.59|303.31|301.11|0
1643823260000|2022-02-02 17:34:20|304.12|301.92|303.79|301.59|304.12|301.92|303.79|301.59|0
1643823270000|2022-02-02 17:34:30|303.95|301.75|303.95|301.75|303.95|301.75|303.79|301.59|0
1643823280000|2022-02-02 17:34:40|303.63|301.43|303.88|301.68|303.88|301.68|303.63|301.43|0
1643823290000|2022-02-02 17:34:50|303.79|301.59|303.47|301.27|303.79|301.59|303.31|301.11|0
1643823300000|2022-02-02 17:35:00|303.63|301.43|303.63|301.43|303.79|301.59|303.23|301.03|0
1643823310000|2022-02-02 17:35:10|303.47|301.27|303.14|300.94|303.47|301.27|303.14|300.94|0
1643823320000|2022-02-02 17:35:20|302.66|300.46|303.14|300.94|303.14|300.94|302.66|300.46|0
1643823330000|2022-02-02 17:35:30|302.98|300.78|302.66|300.46|302.98|300.78|302.66|300.46|0
1643823340000|2022-02-02 17:35:40|302.82|300.62|302.98|300.78|302.98|300.78|302.82|300.62|0
1643823350000|2022-02-02 17:35:50|303.14|300.94|303.47|301.27|303.47|301.27|303.14|300.94|0
1643823360000|2022-02-02 17:36:00|303.39|301.19|304.12|301.92|304.12|301.92|303.39|301.19|0
1643823370000|2022-02-02 17:36:10|304.04|301.84|304.12|301.92|304.12|301.92|303.88|301.68|0
1643823380000|2022-02-02 17:36:20|303.95|301.75|304.28|302.08|304.28|302.08|303.95|301.75|0
1643823390000|2022-02-02 17:36:30|304.11|301.91|304.04|301.84|304.44|302.24|303.95|301.75|0
1643823400000|2022-02-02 17:36:40|304.28|302.08|304.28|302.08|304.36|302.16|304.28|302.08|0
1643823410000|2022-02-02 17:36:50|304.11|301.91|304.2|302|304.28|302.08|304.11|301.91|0
1643823420000|2022-02-02 17:37:00|304.28|302.08|304.11|301.91|304.28|302.08|304.11|301.91|0
1643823430000|2022-02-02 17:37:10|303.79|301.59|304.44|302.24|304.44|302.24|303.79|301.59|0
1643823440000|2022-02-02 17:37:20|304.28|302.08|303.95|301.75|304.28|302.08|303.95|301.75|0
1643823450000|2022-02-02 17:37:30|304.11|301.91|304.28|302.08|304.44|302.24|304.11|301.91|0
1643823460000|2022-02-02 17:37:40|304.2|302|303.79|301.59|304.2|302|303.63|301.43|0
1643823470000|2022-02-02 17:37:50|303.95|301.75|303.63|301.43|303.95|301.75|303.63|301.43|0
1643823480000|2022-02-02 17:38:00|303.71|301.51|303.47|301.27|303.79|301.59|303.47|301.27|0
1643823490000|2022-02-02 17:38:10|303.63|301.43|303.47|301.27|303.71|301.51|303.47|301.27|0
1643823500000|2022-02-02 17:38:20|302.98|300.78|302.17|299.97|302.98|300.78|302.17|299.97|0
1643823510000|2022-02-02 17:38:30|302.33|300.13|302.58|300.38|302.58|300.38|302.26|300.06|0
1643823520000|2022-02-02 17:38:40|302.5|300.3|302.33|300.13|302.5|300.3|302.33|300.13|0
1643823530000|2022-02-02 17:38:50|302.5|300.3|302.33|300.13|302.5|300.3|302.33|300.13|0
1643823540000|2022-02-02 17:39:00|302.17|299.97|301.85|299.65|302.17|299.97|301.85|299.65|0
1643823550000|2022-02-02 17:39:10|301.69|299.49|301.37|299.17|301.69|299.49|301.37|299.17|0
1643823560000|2022-02-02 17:39:20|301.53|299.33|301.53|299.33|301.53|299.33|301.37|299.17|0
1643823570000|2022-02-02 17:39:30|301.37|299.17|301.37|299.17|301.53|299.33|301.37|299.17|0
1643823580000|2022-02-02 17:39:40|301.2|299|301.37|299.17|301.37|299.17|301.04|298.84|0
1643823590000|2022-02-02 17:39:50|301.2|299|301.2|299|301.2|299|301.04|298.84|0
1643823600000|2022-02-02 17:40:00|301.53|299.33|301.04|298.84|301.53|299.33|301.04|298.84|0
1643823610000|2022-02-02 17:40:10|301.2|299|301.2|299|301.2|299|301.2|299|0
1643823620000|2022-02-02 17:40:20|301.69|299.49|301.53|299.33|301.69|299.49|301.53|299.33|0
1643823630000|2022-02-02 17:40:30|302.17|299.97|302.17|299.97|302.26|300.06|302.01|299.81|0
1643823640000|2022-02-02 17:40:40|302.33|300.13|302.17|299.97|302.33|300.13|302.17|299.97|0
1643823650000|2022-02-02 17:40:50|301.93|299.73|302.01|299.81|302.01|299.81|301.85|299.65|0
1643823660000|2022-02-02 17:41:00|302.09|299.89|302.17|299.97|302.17|299.97|302.09|299.89|0
1643823670000|2022-02-02 17:41:10|302.33|300.13|302.49|300.29|302.49|300.29|302.33|300.13|0
1643823680000|2022-02-02 17:41:20|302.33|300.13|302.01|299.81|302.33|300.13|302.01|299.81|0
1643823690000|2022-02-02 17:41:30|302.09|299.89|302.01|299.81|302.26|300.06|302.01|299.81|0
1643823700000|2022-02-02 17:41:40|301.93|299.73|302.01|299.81|302.01|299.81|301.93|299.73|0
1643823710000|2022-02-02 17:41:50|302.17|299.97|301.85|299.65|302.17|299.97|301.85|299.65|0
1643823720000|2022-02-02 17:42:00|302.01|299.81|301.69|299.49|302.01|299.81|301.69|299.49|0
1643823730000|2022-02-02 17:42:10|301.53|299.33|301.85|299.65|301.85|299.65|301.53|299.33|0
1643823740000|2022-02-02 17:42:20|301.93|299.73|301.93|299.73|302.01|299.81|301.93|299.73|0
1643823750000|2022-02-02 17:42:30|302.01|299.81|301.85|299.65|302.01|299.81|301.85|299.65|0
1643823760000|2022-02-02 17:42:40|302.01|299.81|301.85|299.65|302.01|299.81|301.85|299.65|0
1643823770000|2022-02-02 17:42:50|301.69|299.49|301.61|299.41|301.85|299.65|301.61|299.41|0
1643823780000|2022-02-02 17:43:00|301.36|299.16|301.2|299|301.36|299.16|301.04|298.84|0
1643823790000|2022-02-02 17:43:10|301.04|298.84|300.96|298.76|301.2|299|300.96|298.76|0
1643823800000|2022-02-02 17:43:20|301.36|299.16|301.13|298.93|301.36|299.16|301.13|298.93|0
1643823810000|2022-02-02 17:43:30|301.2|299|301.2|299|301.36|299.16|301.2|299|0
1643823820000|2022-02-02 17:43:40|301.04|298.84|300.88|298.68|301.04|298.84|300.88|298.68|0
1643823830000|2022-02-02 17:43:50|300.96|298.76|301.04|298.84|301.04|298.84|300.88|298.68|0
1643823840000|2022-02-02 17:44:00|301.2|299|300.88|298.68|301.36|299.16|300.88|298.68|0
1643823850000|2022-02-02 17:44:10|300.8|298.6|301.2|299|301.2|299|300.8|298.6|0
1643823860000|2022-02-02 17:44:20|301.36|299.16|301.04|298.84|301.36|299.16|301.04|298.84|0
1643823870000|2022-02-02 17:44:30|300.88|298.68|301.04|298.84|301.04|298.84|300.88|298.68|0
1643823880000|2022-02-02 17:44:40|300.88|298.68|300.72|298.52|301.04|298.84|300.72|298.52|0
1643823890000|2022-02-02 17:44:50|300.56|298.36|300.4|298.2|300.72|298.52|300.4|298.2|0
1643823900000|2022-02-02 17:45:00|300.56|298.36|300.24|298.04|300.56|298.36|300.24|298.04|0
1643823910000|2022-02-02 17:45:10|299.92|297.72|300.4|298.2|300.48|298.28|299.92|297.72|0
1643823920000|2022-02-02 17:45:20|300.24|298.04|300.24|298.04|300.24|298.04|300.24|298.04|0
1643823930000|2022-02-02 17:45:30|300.08|297.88|298.79|296.59|300.08|297.88|298.79|296.59|0
1643823940000|2022-02-02 17:45:40|297.99|295.79|298.15|295.95|298.15|295.95|297.99|295.79|0
1643823950000|2022-02-02 17:45:50|298.31|296.11|298.15|295.95|298.39|296.19|298.15|295.95|0
1643823960000|2022-02-02 17:46:00|298.31|296.11|297.83|295.63|298.31|296.11|297.83|295.63|0
1643823970000|2022-02-02 17:46:10|297.67|295.47|297.51|295.31|297.67|295.47|297.35|295.15|0
1643823980000|2022-02-02 17:46:20|297.35|295.15|297.67|295.47|297.67|295.47|297.35|295.15|0
1643823990000|2022-02-02 17:46:30|297.51|295.31|297.51|295.31|297.51|295.31|297.43|295.23|0
1643824000000|2022-02-02 17:46:40|297.19|294.99|297.35|295.15|297.43|295.23|297.19|294.99|0
1643824010000|2022-02-02 17:46:50|297.03|294.83|297.19|294.99|297.19|294.99|297.03|294.83|0
1643824020000|2022-02-02 17:47:00|297.35|295.15|297.19|294.99|297.35|295.15|297.19|294.99|0
1643824030000|2022-02-02 17:47:10|297.35|295.15|297.19|294.99|297.35|295.15|297.19|294.99|0
1643824040000|2022-02-02 17:47:20|297.03|294.83|297.03|294.83|297.19|294.99|297.03|294.83|0
1643824050000|2022-02-02 17:47:30|296.71|294.51|295.75|293.55|296.71|294.51|295.59|293.39|0
1643824060000|2022-02-02 17:47:40|295.91|293.71|295.91|293.71|296.23|294.03|295.91|293.71|0
1643824070000|2022-02-02 17:47:50|296.07|293.87|296.07|293.87|296.23|294.03|296.07|293.87|0
1643824080000|2022-02-02 17:48:00|296.23|294.03|296.39|294.19|296.39|294.19|295.91|293.71|0
1643824090000|2022-02-02 17:48:10|296.71|294.51|296.63|294.43|296.71|294.51|296.55|294.35|0
1643824100000|2022-02-02 17:48:20|296.55|294.35|296.87|294.67|296.87|294.67|296.55|294.35|0
1643824110000|2022-02-02 17:48:30|296.71|294.51|296.23|294.03|296.71|294.51|296.07|293.87|0
1643824120000|2022-02-02 17:48:40|296.39|294.19|296.55|294.35|296.71|294.51|296.39|294.19|0
1643824130000|2022-02-02 17:48:50|296.71|294.51|296.39|294.19|296.71|294.51|296.39|294.19|0
1643824140000|2022-02-02 17:49:00|296.07|293.87|296.23|294.03|296.23|294.03|296.07|293.87|0
1643824150000|2022-02-02 17:49:10|296.39|294.19|296.55|294.35|296.55|294.35|296.39|294.19|0
1643824160000|2022-02-02 17:49:20|296.71|294.51|297.03|294.83|297.03|294.83|296.71|294.51|0
1643824170000|2022-02-02 17:49:30|297.51|295.31|297.51|295.31|297.51|295.31|297.35|295.15|0
1643824180000|2022-02-02 17:49:40|297.35|295.15|297.51|295.31|297.51|295.31|297.35|295.15|0
1643824190000|2022-02-02 17:49:50|297.35|295.15|297.51|295.31|297.67|295.47|297.35|295.15|0
1643824200000|2022-02-02 17:50:00|297.43|295.23|297.83|295.63|297.99|295.79|297.43|295.23|0
1643824210000|2022-02-02 17:50:10|297.67|295.47|297.51|295.31|297.83|295.63|297.51|295.31|0
1643824220000|2022-02-02 17:50:20|297.67|295.47|297.67|295.47|297.83|295.63|297.67|295.47|0
1643824230000|2022-02-02 17:50:30|297.59|295.39|297.59|295.39|297.59|295.39|297.59|295.39|0
1643824240000|2022-02-02 17:50:40|297.83|295.63|298.23|296.03|298.23|296.03|297.83|295.63|0
1643824250000|2022-02-02 17:50:50|298.15|295.95|298.15|295.95|298.15|295.95|297.99|295.79|0
1643824260000|2022-02-02 17:51:00|298.07|295.87|297.91|295.71|298.07|295.87|297.83|295.63|0
1643824270000|2022-02-02 17:51:10|298.15|295.95|297.99|295.79|298.15|295.95|297.99|295.79|0
1643824280000|2022-02-02 17:51:20|298.31|296.11|298.15|295.95|298.31|296.11|298.15|295.95|0
1643824290000|2022-02-02 17:51:30|298.07|295.87|298.15|295.95|298.15|295.95|298.07|295.87|0
1643824300000|2022-02-02 17:51:40|298.31|296.11|298.63|296.43|298.63|296.43|298.15|295.95|0
1643824310000|2022-02-02 17:51:50|298.47|296.27|298.47|296.27|298.63|296.43|298.47|296.27|0
1643824320000|2022-02-02 17:52:00|298.39|296.19|298.15|295.95|298.39|296.19|298.15|295.95|0
1643824330000|2022-02-02 17:52:10|298.23|296.03|298.15|295.95|298.23|296.03|298.15|295.95|0
1643824340000|2022-02-02 17:52:20|297.99|295.79|298.15|295.95|298.15|295.95|297.99|295.79|0
1643824350000|2022-02-02 17:52:30|297.99|295.79|297.83|295.63|298.15|295.95|297.83|295.63|0
1643824370000|2022-02-02 17:52:50|297.99|295.79|297.83|295.63|297.99|295.79|297.83|295.63|0
1643824380000|2022-02-02 17:53:00|298.07|295.87|298.15|295.95|298.15|295.95|297.99|295.79|0
1643824390000|2022-02-02 17:53:10|297.99|295.79|298.31|296.11|298.31|296.11|297.99|295.79|0
1643824400000|2022-02-02 17:53:20|298.23|296.03|298.15|295.95|298.31|296.11|298.15|295.95|0
1643824410000|2022-02-02 17:53:30|297.99|295.79|297.35|295.15|297.99|295.79|297.35|295.15|0
1643824420000|2022-02-02 17:53:40|297.19|294.99|297.35|295.15|297.35|295.15|297.19|294.99|0
1643824430000|2022-02-02 17:53:50|297.51|295.31|297.35|295.15|297.51|295.31|297.35|295.15|0
1643824440000|2022-02-02 17:54:00|297.19|294.99|297.83|295.63|297.83|295.63|297.19|294.99|0
1643824450000|2022-02-02 17:54:10|297.59|295.39|297.51|295.31|297.59|295.39|297.35|295.15|0
1643824460000|2022-02-02 17:54:20|297.19|294.99|297.03|294.83|297.35|295.15|297.03|294.83|0
1643824470000|2022-02-02 17:54:30|297.19|294.99|297.03|294.83|297.19|294.99|297.03|294.83|0
1643824480000|2022-02-02 17:54:40|297.19|294.99|297.19|294.99|297.19|294.99|297.11|294.91|0
1643824490000|2022-02-02 17:54:50|297.03|294.83|297.03|294.83|297.03|294.83|296.87|294.67|0
1643824500000|2022-02-02 17:55:00|296.87|294.67|297.03|294.83|297.19|294.99|296.87|294.67|0
1643824510000|2022-02-02 17:55:10|297.19|294.99|296.71|294.51|297.19|294.99|296.71|294.51|0
1643824520000|2022-02-02 17:55:20|297.03|294.83|297.19|294.99|297.35|295.15|297.03|294.83|0
1643824530000|2022-02-02 17:55:30|297.27|295.07|297.51|295.31|297.59|295.39|297.27|295.07|0
1643824540000|2022-02-02 17:55:40|297.35|295.15|297.67|295.47|297.67|295.47|297.27|295.07|0
1643824550000|2022-02-02 17:55:50|297.83|295.63|297.99|295.79|297.99|295.79|297.67|295.47|0
1643824560000|2022-02-02 17:56:00|297.83|295.63|297.67|295.47|297.99|295.79|297.67|295.47|0
1643824570000|2022-02-02 17:56:10|297.83|295.63|297.67|295.47|297.83|295.63|297.67|295.47|0
1643824580000|2022-02-02 17:56:20|297.51|295.31|297.82|295.62|297.83|295.63|297.51|295.31|0
1643824590000|2022-02-02 17:56:30|297.66|295.46|297.19|294.99|297.66|295.46|297.19|294.99|0
1643824600000|2022-02-02 17:56:40|297.43|295.23|297.5|295.3|297.5|295.3|297.34|295.14|0
1643824610000|2022-02-02 17:56:50|297.34|295.14|297.27|295.07|297.34|295.14|297.18|294.98|0
1643824620000|2022-02-02 17:57:00|297.03|294.83|296.87|294.67|297.11|294.91|296.87|294.67|0
1643824630000|2022-02-02 17:57:10|297.03|294.83|296.71|294.51|297.03|294.83|296.71|294.51|0
1643824640000|2022-02-02 17:57:20|296.55|294.35|296.71|294.51|296.71|294.51|296.55|294.35|0
1643824650000|2022-02-02 17:57:30|296.55|294.35|296.39|294.19|296.55|294.35|296.23|294.03|0
1643824660000|2022-02-02 17:57:40|296.07|293.87|295.91|293.71|296.07|293.87|295.75|293.55|0
1643824670000|2022-02-02 17:57:50|296.23|294.03|296.71|294.51|296.71|294.51|296.23|294.03|0
1643824680000|2022-02-02 17:58:00|296.47|294.27|296.55|294.35|296.55|294.35|296.39|294.19|0
1643824690000|2022-02-02 17:58:10|296.47|294.27|296.55|294.35|296.55|294.35|296.31|294.11|0
1643824700000|2022-02-02 17:58:20|296.47|294.27|296.39|294.19|296.55|294.35|296.39|294.19|0
1643824710000|2022-02-02 17:58:30|296.07|293.87|295.91|293.71|296.07|293.87|295.91|293.71|0
1643824720000|2022-02-02 17:58:40|295.75|293.55|295.59|293.39|295.75|293.55|295.43|293.23|0
1643824730000|2022-02-02 17:58:50|295.75|293.55|295.75|293.55|295.83|293.63|295.75|293.55|0
1643824740000|2022-02-02 17:59:00|295.59|293.39|295.11|292.91|295.67|293.47|295.11|292.91|0
1643824750000|2022-02-02 17:59:10|294.95|292.75|294.47|292.27|294.95|292.75|294.47|292.27|0
1643824760000|2022-02-02 17:59:20|294.79|292.59|294.31|292.11|294.79|292.59|294.31|292.11|0
1643824780000|2022-02-02 17:59:40|294.16|291.96|294|291.8|294.16|291.96|294|291.8|0
1643824790000|2022-02-02 17:59:50|293.84|291.64|293.68|291.48|293.84|291.64|293.68|291.48|0
1643824800000|2022-02-02 18:00:00|294|291.8|294.31|292.11|294.31|292.11|293.84|291.64|0
1643824810000|2022-02-02 18:00:10|294.16|291.96|294|291.8|294.16|291.96|294|291.8|0
1643824820000|2022-02-02 18:00:20|294.16|291.96|294|291.8|294.16|291.96|294|291.8|0
1643824830000|2022-02-02 18:00:30|293.84|291.64|294|291.8|294|291.8|293.84|291.64|0
1643824840000|2022-02-02 18:00:40|293.84|291.64|294.16|291.96|294.16|291.96|293.84|291.64|0
1643824850000|2022-02-02 18:00:50|294.24|292.04|294.16|291.96|294.24|292.04|294.16|291.96|0
1643824860000|2022-02-02 18:01:00|294|291.8|294.79|292.59|294.79|292.59|294|291.8|0
1643824870000|2022-02-02 18:01:10|294.95|292.75|294.79|292.59|294.95|292.75|294.63|292.43|0
1643824880000|2022-02-02 18:01:20|294.63|292.43|294.79|292.59|294.95|292.75|294.63|292.43|0
1643824890000|2022-02-02 18:01:30|294.63|292.43|294.56|292.36|294.63|292.43|294.56|292.36|0
1643824900000|2022-02-02 18:01:40|294.63|292.43|294|291.8|294.63|292.43|294|291.8|0
1643824910000|2022-02-02 18:01:50|294.31|292.11|294.31|292.11|294.31|292.11|294.15|291.95|0
1643824920000|2022-02-02 18:02:00|294.15|291.95|294|291.8|294.15|291.95|293.84|291.64|0
1643824930000|2022-02-02 18:02:10|293.92|291.72|294.15|291.95|294.15|291.95|293.92|291.72|0
1643824940000|2022-02-02 18:02:20|294.31|292.11|294.24|292.04|294.31|292.11|294.15|291.95|0
1643824950000|2022-02-02 18:02:30|294.31|292.11|294.4|292.2|294.4|292.2|294.31|292.11|0
1643824960000|2022-02-02 18:02:40|294.24|292.04|294.47|292.27|294.47|292.27|294.24|292.04|0
1643824980000|2022-02-02 18:03:00|294.63|292.43|294.47|292.27|294.63|292.43|294.47|292.27|0
1643824990000|2022-02-02 18:03:10|294.31|292.11|294.15|291.95|294.31|292.11|294.15|291.95|0
1643825000000|2022-02-02 18:03:20|294.31|292.11|294|291.8|294.31|292.11|294|291.8|0
1643825010000|2022-02-02 18:03:30|293.84|291.64|293.68|291.48|293.84|291.64|293.68|291.48|0
1643825020000|2022-02-02 18:03:40|293.84|291.64|293.68|291.48|293.84|291.64|293.68|291.48|0
1643825030000|2022-02-02 18:03:50|293.84|291.64|294.31|292.11|294.31|292.11|293.84|291.64|0
1643825040000|2022-02-02 18:04:00|294.4|292.2|294.79|292.59|294.79|292.59|294.4|292.2|0
1643825050000|2022-02-02 18:04:10|294.63|292.43|295.11|292.91|295.11|292.91|294.63|292.43|0
1643825060000|2022-02-02 18:04:20|294.95|292.75|295.51|293.31|295.51|293.31|294.95|292.75|0
1643825070000|2022-02-02 18:04:30|295.9|293.7|295.74|293.54|295.9|293.7|295.74|293.54|0
1643825080000|2022-02-02 18:04:40|295.99|293.79|296.06|293.86|296.06|293.86|295.9|293.7|0
1643825090000|2022-02-02 18:04:50|296.22|294.02|296.54|294.34|296.54|294.34|296.22|294.02|0
1643825100000|2022-02-02 18:05:00|296.22|294.02|296.38|294.18|296.38|294.18|296.22|294.02|0
1643825110000|2022-02-02 18:05:10|296.22|294.02|297.18|294.98|297.18|294.98|296.22|294.02|0
1643825120000|2022-02-02 18:05:20|297.02|294.82|297.18|294.98|297.18|294.98|297.02|294.82|0
1643825130000|2022-02-02 18:05:30|297.34|295.14|297.34|295.14|297.34|295.14|297.34|295.14|0
1643825140000|2022-02-02 18:05:40|297.18|294.98|297.1|294.9|297.34|295.14|297.1|294.9|0
1643825150000|2022-02-02 18:05:50|296.86|294.66|296.86|294.66|297.02|294.82|296.86|294.66|0
1643825160000|2022-02-02 18:06:00|296.94|294.74|296.38|294.18|296.94|294.74|296.38|294.18|0
1643825170000|2022-02-02 18:06:10|296.54|294.34|296.86|294.66|296.86|294.66|296.54|294.34|0
1643825180000|2022-02-02 18:06:20|297.02|294.82|296.54|294.34|297.02|294.82|296.54|294.34|0
1643825190000|2022-02-02 18:06:30|296.22|294.02|296.22|294.02|296.38|294.18|296.22|294.02|0
1643825200000|2022-02-02 18:06:40|296.38|294.18|296.22|294.02|296.38|294.18|296.06|293.86|0
1643825210000|2022-02-02 18:06:50|296.06|293.86|296.06|293.86|296.06|293.86|295.9|293.7|0
1643825220000|2022-02-02 18:07:00|296.15|293.95|295.9|293.7|296.22|294.02|295.83|293.63|0
1643825230000|2022-02-02 18:07:10|296.06|293.86|295.83|293.63|296.06|293.86|295.83|293.63|0
1643825240000|2022-02-02 18:07:20|295.74|293.54|295.74|293.54|295.74|293.54|295.42|293.22|0
1643825250000|2022-02-02 18:07:30|295.9|293.7|295.9|293.7|295.99|293.79|295.9|293.7|0
1643825260000|2022-02-02 18:07:40|295.74|293.54|296.06|293.86|296.06|293.86|295.74|293.54|0
1643825270000|2022-02-02 18:07:50|295.9|293.7|295.74|293.54|296.06|293.86|295.74|293.54|0
1643825280000|2022-02-02 18:08:00|295.9|293.7|296.3|294.1|296.38|294.18|295.9|293.7|0
1643825290000|2022-02-02 18:08:10|296.06|293.86|296.06|293.86|296.06|293.86|295.9|293.7|0
1643825300000|2022-02-02 18:08:20|296.22|294.02|295.83|293.63|296.22|294.02|295.83|293.63|0
1643825310000|2022-02-02 18:08:30|295.74|293.54|295.9|293.7|295.9|293.7|295.74|293.54|0
1643825320000|2022-02-02 18:08:40|295.83|293.63|296.38|294.18|296.38|294.18|295.83|293.63|0
1643825330000|2022-02-02 18:08:50|296.22|294.02|296.38|294.18|296.38|294.18|296.22|294.02|0
1643825340000|2022-02-02 18:09:00|296.22|294.02|296.7|294.5|296.86|294.66|296.22|294.02|0
1643825350000|2022-02-02 18:09:10|296.86|294.66|296.54|294.34|296.86|294.66|296.54|294.34|0
1643825360000|2022-02-02 18:09:20|296.62|294.42|296.86|294.66|296.86|294.66|296.54|294.34|0
1643825370000|2022-02-02 18:09:30|296.78|294.58|297.1|294.9|297.18|294.98|296.78|294.58|0
1643825380000|2022-02-02 18:09:40|297.18|294.98|297.66|295.46|297.82|295.62|297.18|294.98|0
1643825390000|2022-02-02 18:09:50|297.5|295.3|297.98|295.78|297.98|295.78|297.5|295.3|0
1643825400000|2022-02-02 18:10:00|297.66|295.46|297.66|295.46|297.66|295.46|297.5|295.3|0
1643825410000|2022-02-02 18:10:10|298.62|296.42|298.94|296.74|298.94|296.74|298.62|296.42|0
1643825420000|2022-02-02 18:10:20|299.1|296.9|299.1|296.9|299.1|296.9|298.94|296.74|0
1643825430000|2022-02-02 18:10:30|299.26|297.06|299.58|297.38|299.9|297.7|299.26|297.06|0
1643825440000|2022-02-02 18:10:40|299.67|297.47|299.26|297.06|299.67|297.47|299.26|297.06|0
1643825450000|2022-02-02 18:10:50|299.1|296.9|298.94|296.74|299.1|296.9|298.94|296.74|0
1643825460000|2022-02-02 18:11:00|298.38|296.18|298.62|296.42|298.78|296.58|298.38|296.18|0
1643825470000|2022-02-02 18:11:10|298.54|296.34|298.62|296.42|298.78|296.58|298.54|296.34|0
1643825480000|2022-02-02 18:11:20|298.3|296.1|298.54|296.34|298.54|296.34|298.3|296.1|0
1643825490000|2022-02-02 18:11:30|298.14|295.94|298.14|295.94|298.14|295.94|298.14|295.94|0
1643825500000|2022-02-02 18:11:40|298.3|296.1|298.46|296.26|298.46|296.26|298.3|296.1|0
1643825510000|2022-02-02 18:11:50|298.62|296.42|298.46|296.26|298.62|296.42|298.46|296.26|0
1643825520000|2022-02-02 18:12:00|298.54|296.34|298.14|295.94|298.78|296.58|298.14|295.94|0
1643825530000|2022-02-02 18:12:10|298.3|296.1|298.3|296.1|298.46|296.26|298.22|296.02|0
1643825540000|2022-02-02 18:12:20|298.46|296.26|298.22|296.02|298.62|296.42|298.22|296.02|0
1643825550000|2022-02-02 18:12:30|298.14|295.94|298.62|296.42|298.62|296.42|298.14|295.94|0
1643825560000|2022-02-02 18:12:40|298.46|296.26|298.3|296.1|298.46|296.26|298.3|296.1|0
1643825570000|2022-02-02 18:12:50|298.62|296.42|298.78|296.58|298.78|296.58|298.62|296.42|0
1643825580000|2022-02-02 18:13:00|298.94|296.74|299.1|296.9|299.1|296.9|298.94|296.74|0
1643825590000|2022-02-02 18:13:10|298.94|296.74|299.1|296.9|299.1|296.9|298.94|296.74|0
1643825600000|2022-02-02 18:13:20|298.7|296.5|298.62|296.42|298.78|296.58|298.62|296.42|0
1643825610000|2022-02-02 18:13:30|298.78|296.58|298.94|296.74|298.94|296.74|298.78|296.58|0
1643825620000|2022-02-02 18:13:40|299.1|296.9|298.78|296.58|299.1|296.9|298.78|296.58|0
1643825630000|2022-02-02 18:13:50|298.94|296.74|299.26|297.06|299.26|297.06|298.94|296.74|0
1643825640000|2022-02-02 18:14:00|298.86|296.66|298.3|296.1|298.86|296.66|298.3|296.1|0
1643825650000|2022-02-02 18:14:10|298.14|295.94|298.14|295.94|298.3|296.1|298.14|295.94|0
1643825660000|2022-02-02 18:14:20|297.98|295.78|298.14|295.94|298.14|295.94|297.98|295.78|0
1643825670000|2022-02-02 18:14:30|297.98|295.78|297.82|295.62|297.98|295.78|297.66|295.46|0
1643825680000|2022-02-02 18:14:40|297.98|295.78|297.9|295.7|297.98|295.78|297.9|295.7|0
1643825690000|2022-02-02 18:14:50|297.98|295.78|297.98|295.78|298.14|295.94|297.98|295.78|0
1643825700000|2022-02-02 18:15:00|297.82|295.62|297.66|295.46|297.82|295.62|297.66|295.46|0
1643825710000|2022-02-02 18:15:10|297.34|295.14|297.02|294.82|297.34|295.14|297.02|294.82|0
1643825720000|2022-02-02 18:15:20|297.18|294.98|297.34|295.14|297.34|295.14|297.18|294.98|0
1643825730000|2022-02-02 18:15:30|297.18|294.98|297.34|295.14|297.34|295.14|297.18|294.98|0
1643825740000|2022-02-02 18:15:40|297.02|294.82|296.7|294.5|297.02|294.82|296.7|294.5|0
1643825750000|2022-02-02 18:15:50|296.86|294.66|296.78|294.58|296.86|294.66|296.7|294.5|0
1643825760000|2022-02-02 18:16:00|296.86|294.66|296.7|294.5|296.86|294.66|296.7|294.5|0
1643825770000|2022-02-02 18:16:10|297.02|294.82|297.18|294.98|297.18|294.98|296.78|294.58|0
1643825780000|2022-02-02 18:16:20|297.66|295.46|296.7|294.5|297.66|295.46|296.7|294.5|0
1643825790000|2022-02-02 18:16:30|296.38|294.18|296.22|294.02|296.46|294.26|296.22|294.02|0
1643825800000|2022-02-02 18:16:40|296.62|294.42|296.7|294.5|296.7|294.5|296.62|294.42|0
1643825810000|2022-02-02 18:16:50|296.78|294.58|297.02|294.82|297.02|294.82|296.78|294.58|0
1643825820000|2022-02-02 18:17:00|297.34|295.14|296.7|294.5|297.5|295.3|296.7|294.5|0
1643825830000|2022-02-02 18:17:10|296.38|294.18|295.58|293.38|296.38|294.18|295.58|293.38|0
1643825840000|2022-02-02 18:17:20|295.9|293.7|296.22|294.02|296.38|294.18|295.9|293.7|0
1643825850000|2022-02-02 18:17:30|296.06|293.86|296.22|294.02|296.22|294.02|296.06|293.86|0
1643825870000|2022-02-02 18:17:50|296.3|294.1|296.3|294.1|296.38|294.18|296.3|294.1|0
1643825880000|2022-02-02 18:18:00|296.38|294.18|296.7|294.5|296.7|294.5|296.38|294.18|0
1643825890000|2022-02-02 18:18:10|297.34|295.14|297.66|295.46|297.66|295.46|297.18|294.98|0
1643825900000|2022-02-02 18:18:20|297.34|295.14|297.42|295.22|297.66|295.46|297.34|295.14|0
1643825910000|2022-02-02 18:18:30|297.34|295.14|297.18|294.98|297.34|295.14|297.18|294.98|0
1643825920000|2022-02-02 18:18:40|297.02|294.82|297.66|295.46|297.66|295.46|297.02|294.82|0
1643825930000|2022-02-02 18:18:50|297.5|295.3|297.82|295.62|297.9|295.7|297.5|295.3|0
1643825940000|2022-02-02 18:19:00|298.14|295.94|299.26|297.06|299.26|297.06|298.14|295.94|0
1643825950000|2022-02-02 18:19:10|299.1|296.9|298.14|295.94|299.1|296.9|298.14|295.94|0
1643825960000|2022-02-02 18:19:20|298.46|296.26|297.97|295.77|298.46|296.26|297.97|295.77|0
1643825970000|2022-02-02 18:19:30|298.14|295.94|298.46|296.26|298.46|296.26|298.14|295.94|0
1643825980000|2022-02-02 18:19:40|298.38|296.18|298.13|295.93|298.38|296.18|298.13|295.93|0
1643825990000|2022-02-02 18:19:50|298.3|296.1|298.38|296.18|298.46|296.26|298.3|296.1|0
1643826000000|2022-02-02 18:20:00|298.13|295.93|297.97|295.77|298.13|295.93|297.81|295.61|0
1643826010000|2022-02-02 18:20:10|297.81|295.61|298.13|295.93|298.13|295.93|297.49|295.29|0
1643826020000|2022-02-02 18:20:20|298.46|296.26|298.29|296.09|298.62|296.42|298.29|296.09|0
1643826030000|2022-02-02 18:20:30|298.13|295.93|298.29|296.09|298.62|296.42|298.13|295.93|0
1643826040000|2022-02-02 18:20:40|298.46|296.26|298.13|295.93|298.46|296.26|298.13|295.93|0
1643826050000|2022-02-02 18:20:50|298.29|296.09|298.29|296.09|298.45|296.25|298.29|296.09|0
1643826060000|2022-02-02 18:21:00|298.13|295.93|299.26|297.06|299.26|297.06|298.13|295.93|0
1643826070000|2022-02-02 18:21:10|299.42|297.22|298.62|296.42|299.42|297.22|298.62|296.42|0
1643826080000|2022-02-02 18:21:20|298.61|296.41|298.54|296.34|298.61|296.41|298.54|296.34|0
1643826090000|2022-02-02 18:21:30|298.45|296.25|298.29|296.09|298.45|296.25|298.13|295.93|0
1643826100000|2022-02-02 18:21:40|298.86|296.66|299.26|297.06|299.26|297.06|298.86|296.66|0
1643826110000|2022-02-02 18:21:50|298.94|296.74|298.86|296.66|299.1|296.9|298.86|296.66|0
1643826120000|2022-02-02 18:22:00|298.78|296.58|298.45|296.25|298.78|296.58|298.29|296.09|0
1643826130000|2022-02-02 18:22:10|298.77|296.57|298.77|296.57|298.77|296.57|298.45|296.25|0
1643826150000|2022-02-02 18:22:30|298.7|296.5|299.02|296.82|299.02|296.82|298.7|296.5|0
1643826160000|2022-02-02 18:22:40|298.94|296.74|298.77|296.57|298.94|296.74|298.61|296.41|0
1643826170000|2022-02-02 18:22:50|298.61|296.41|298.94|296.74|298.94|296.74|298.45|296.25|0
1643826180000|2022-02-02 18:23:00|298.7|296.5|298.61|296.41|298.86|296.66|298.61|296.41|0
1643826190000|2022-02-02 18:23:10|298.54|296.34|298.29|296.09|298.54|296.34|298.29|296.09|0
1643826200000|2022-02-02 18:23:20|297.97|295.77|297.81|295.61|297.97|295.77|297.81|295.61|0
1643826210000|2022-02-02 18:23:30|297.9|295.7|297.74|295.54|297.9|295.7|297.65|295.45|0
1643826220000|2022-02-02 18:23:40|297.65|295.45|297.65|295.45|297.65|295.45|297.49|295.29|0
1643826230000|2022-02-02 18:23:50|297.97|295.77|298.13|295.93|298.13|295.93|297.97|295.77|0
1643826240000|2022-02-02 18:24:00|298.61|296.41|299.09|296.89|299.09|296.89|298.61|296.41|0
1643826250000|2022-02-02 18:24:10|299.26|297.06|299.26|297.06|299.42|297.22|299.26|297.06|0
1643826260000|2022-02-02 18:24:20|299.34|297.14|299.26|297.06|299.42|297.22|299.26|297.06|0
1643826270000|2022-02-02 18:24:30|300.86|298.66|300.06|297.86|300.86|298.66|300.06|297.86|0
1643826280000|2022-02-02 18:24:40|299.82|297.62|299.74|297.54|300.22|298.02|299.74|297.54|0
1643826290000|2022-02-02 18:24:50|300.3|298.1|300.38|298.18|300.54|298.34|300.3|298.1|0
1643826300000|2022-02-02 18:25:00|300.22|298.02|299.98|297.78|300.22|298.02|299.98|297.78|0
1643826310000|2022-02-02 18:25:10|299.74|297.54|299.74|297.54|299.74|297.54|299.58|297.38|0
1643826320000|2022-02-02 18:25:20|300.38|298.18|299.58|297.38|300.38|298.18|299.58|297.38|0
1643826330000|2022-02-02 18:25:30|299.9|297.7|299.42|297.22|299.9|297.7|299.42|297.22|0
1643826340000|2022-02-02 18:25:40|299.74|297.54|299.58|297.38|299.74|297.54|299.58|297.38|0
1643826350000|2022-02-02 18:25:50|299.74|297.54|299.74|297.54|299.74|297.54|299.58|297.38|0
1643826360000|2022-02-02 18:26:00|299.42|297.22|299.25|297.05|299.42|297.22|299.25|297.05|0
1643826370000|2022-02-02 18:26:10|299.42|297.22|300.06|297.86|300.06|297.86|299.42|297.22|0
1643826380000|2022-02-02 18:26:20|300.95|298.75|300.7|298.5|301.18|298.98|300.7|298.5|0
1643826390000|2022-02-02 18:26:30|300.22|298.02|299.98|297.78|300.38|298.18|299.98|297.78|0
1643826400000|2022-02-02 18:26:40|299.9|297.7|300.06|297.86|300.06|297.86|299.9|297.7|0
1643826410000|2022-02-02 18:26:50|299.98|297.78|300.22|298.02|300.22|298.02|299.98|297.78|0
1643826420000|2022-02-02 18:27:00|300.38|298.18|301.18|298.98|301.18|298.98|300.38|298.18|0
1643826430000|2022-02-02 18:27:10|301.35|299.15|301.83|299.63|301.83|299.63|301.35|299.15|0
1643826440000|2022-02-02 18:27:20|302.31|300.11|302.15|299.95|302.4|300.2|301.99|299.79|0
1643826450000|2022-02-02 18:27:30|302.31|300.11|302.15|299.95|302.31|300.11|302.15|299.95|0
1643826460000|2022-02-02 18:27:40|302.31|300.11|302.56|300.36|302.8|300.6|302.31|300.11|0
1643826470000|2022-02-02 18:27:50|302.8|300.6|303.61|301.41|303.61|301.41|302.8|300.6|0
1643826480000|2022-02-02 18:28:00|303.77|301.57|303.61|301.41|303.77|301.57|303.44|301.24|0
1643826490000|2022-02-02 18:28:10|303.44|301.24|302.64|300.44|303.44|301.24|302.64|300.44|0
1643826500000|2022-02-02 18:28:20|302.88|300.68|302.64|300.44|302.88|300.68|302.47|300.27|0
1643826510000|2022-02-02 18:28:30|302.47|300.27|301.99|299.79|303.12|300.92|301.99|299.79|0
1643826520000|2022-02-02 18:28:40|301.83|299.63|302.15|299.95|302.15|299.95|301.83|299.63|0
1643826530000|2022-02-02 18:28:50|302.24|300.04|302.64|300.44|302.8|300.6|302.24|300.04|0
1643826540000|2022-02-02 18:29:00|302.47|300.27|302.47|300.27|302.96|300.76|302.47|300.27|0
1643826550000|2022-02-02 18:29:10|302.31|300.11|301.99|299.79|302.31|300.11|301.99|299.79|0
1643826560000|2022-02-02 18:29:20|301.83|299.63|301.34|299.14|301.83|299.63|301.34|299.14|0
1643826570000|2022-02-02 18:29:30|301.11|298.91|301.34|299.14|301.34|299.14|301.02|298.82|0
1643826580000|2022-02-02 18:29:40|301.51|299.31|301.34|299.14|301.51|299.31|301.18|298.98|0
1643826590000|2022-02-02 18:29:50|301.18|298.98|301.18|298.98|301.18|298.98|301.18|298.98|0
1643826600000|2022-02-02 18:30:00|301.34|299.14|301.34|299.14|301.67|299.47|301.34|299.14|0
1643826610000|2022-02-02 18:30:10|301.51|299.31|301.51|299.31|301.51|299.31|301.34|299.14|0
1643826620000|2022-02-02 18:30:20|301.34|299.14|300.86|298.66|301.34|299.14|300.86|298.66|0
1643826630000|2022-02-02 18:30:30|301.02|298.82|300.86|298.66|301.02|298.82|300.86|298.66|0
1643826640000|2022-02-02 18:30:40|300.78|298.58|300.22|298.02|300.78|298.58|300.22|298.02|0
1643826650000|2022-02-02 18:30:50|299.9|297.7|300.38|298.18|300.38|298.18|299.9|297.7|0
1643826660000|2022-02-02 18:31:00|300.06|297.86|300.14|297.94|300.14|297.94|300.06|297.86|0
1643826670000|2022-02-02 18:31:10|299.98|297.78|300.22|298.02|300.22|298.02|299.89|297.69|0
1643826680000|2022-02-02 18:31:20|300.38|298.18|299.73|297.53|300.38|298.18|299.73|297.53|0
1643826690000|2022-02-02 18:31:30|300.22|298.02|299.89|297.69|300.22|298.02|299.89|297.69|0
1643826700000|2022-02-02 18:31:40|299.73|297.53|299.5|297.3|299.73|297.53|299.5|297.3|0
1643826710000|2022-02-02 18:31:50|299.41|297.21|299.89|297.69|299.89|297.69|299.41|297.21|0
1643826720000|2022-02-02 18:32:00|300.06|297.86|299.73|297.53|300.06|297.86|299.73|297.53|0
1643826730000|2022-02-02 18:32:10|299.09|296.89|299.5|297.3|299.57|297.37|299.09|296.89|0
1643826740000|2022-02-02 18:32:20|299.57|297.37|299.41|297.21|299.57|297.37|299.41|297.21|0
1643826750000|2022-02-02 18:32:30|299.25|297.05|299.01|296.81|299.25|297.05|298.93|296.73|0
1643826760000|2022-02-02 18:32:40|298.93|296.73|298.77|296.57|299.09|296.89|298.77|296.57|0
1643826770000|2022-02-02 18:32:50|298.93|296.73|298.93|296.73|298.93|296.73|298.85|296.65|0
1643826780000|2022-02-02 18:33:00|299.09|296.89|299.41|297.21|299.41|297.21|299.09|296.89|0
1643826790000|2022-02-02 18:33:10|299.5|297.3|299.73|297.53|299.73|297.53|299.5|297.3|0
1643826800000|2022-02-02 18:33:20|299.57|297.37|299.5|297.3|299.57|297.37|299.25|297.05|0
1643826810000|2022-02-02 18:33:30|299.57|297.37|299.57|297.37|299.57|297.37|299.57|297.37|0
1643826820000|2022-02-02 18:33:40|299.73|297.53|299.57|297.37|299.73|297.53|299.57|297.37|0
1643826830000|2022-02-02 18:33:50|299.41|297.21|299.41|297.21|299.41|297.21|299.41|297.21|0
1643826840000|2022-02-02 18:34:00|299.57|297.37|299.41|297.21|299.57|297.37|299.25|297.05|0
1643826850000|2022-02-02 18:34:10|299.57|297.37|299.73|297.53|299.73|297.53|299.41|297.21|0
1643826860000|2022-02-02 18:34:20|299.57|297.37|299.41|297.21|299.73|297.53|299.41|297.21|0
1643826870000|2022-02-02 18:34:30|299.25|297.05|299.25|297.05|299.25|297.05|299.09|296.89|0
1643826880000|2022-02-02 18:34:40|299.09|296.89|299.25|297.05|299.25|297.05|299.09|296.89|0
1643826890000|2022-02-02 18:34:50|299.09|296.89|299.01|296.81|299.09|296.89|299.01|296.81|0
1643826900000|2022-02-02 18:35:00|299.09|296.89|297.81|295.61|299.09|296.89|297.81|295.61|0
1643826910000|2022-02-02 18:35:10|298.13|295.93|297.81|295.61|298.29|296.09|297.81|295.61|0
1643826920000|2022-02-02 18:35:20|297.97|295.77|297.33|295.13|297.97|295.77|297.33|295.13|0
1643826930000|2022-02-02 18:35:30|297.49|295.29|297.49|295.29|297.65|295.45|297.49|295.29|0
1643826940000|2022-02-02 18:35:40|297.33|295.13|297.49|295.29|297.49|295.29|297.33|295.13|0
1643826950000|2022-02-02 18:35:50|297.65|295.45|298.29|296.09|298.29|296.09|297.65|295.45|0
1643826960000|2022-02-02 18:36:00|298.45|296.25|298.45|296.25|298.45|296.25|298.21|296.01|0
1643826970000|2022-02-02 18:36:10|298.13|295.93|298.21|296.01|298.21|296.01|298.13|295.93|0
1643826980000|2022-02-02 18:36:20|298.13|295.93|297.33|295.13|298.13|295.93|297.33|295.13|0
1643826990000|2022-02-02 18:36:30|297.49|295.29|297.65|295.45|297.81|295.61|297.49|295.29|0
1643827000000|2022-02-02 18:36:40|297.97|295.77|297.81|295.61|297.97|295.77|297.81|295.61|0
1643827010000|2022-02-02 18:36:50|297.97|295.77|297.97|295.77|297.97|295.77|297.97|295.77|0
1643827020000|2022-02-02 18:37:00|298.13|295.93|297.97|295.77|298.13|295.93|297.97|295.77|0
1643827030000|2022-02-02 18:37:10|298.13|295.93|297.97|295.77|298.13|295.93|297.97|295.77|0
1643827040000|2022-02-02 18:37:20|298.05|295.85|297.97|295.77|298.05|295.85|297.97|295.77|0
1643827050000|2022-02-02 18:37:30|298.13|295.93|298.29|296.09|298.29|296.09|298.13|295.93|0
1643827060000|2022-02-02 18:37:40|298.13|295.93|297.81|295.61|298.13|295.93|297.65|295.45|0
1643827070000|2022-02-02 18:37:50|297.97|295.77|297.89|295.69|297.97|295.77|297.81|295.61|0
1643827080000|2022-02-02 18:38:00|297.65|295.45|297.65|295.45|297.73|295.53|297.65|295.45|0
1643827090000|2022-02-02 18:38:10|297.81|295.61|297.97|295.77|297.97|295.77|297.81|295.61|0
1643827100000|2022-02-02 18:38:20|298.29|296.09|298.61|296.41|298.61|296.41|298.29|296.09|0
1643827110000|2022-02-02 18:38:30|298.69|296.49|298.69|296.49|298.69|296.49|298.69|296.49|0
1643827120000|2022-02-02 18:38:40|298.77|296.57|298.45|296.25|298.93|296.73|298.45|296.25|0
1643827130000|2022-02-02 18:38:50|298.21|296.01|298.13|295.93|298.21|296.01|298.13|295.93|0
1643827140000|2022-02-02 18:39:00|298.05|295.85|297.97|295.77|298.05|295.85|297.97|295.77|0
1643827150000|2022-02-02 18:39:10|298.13|295.93|297.97|295.77|298.13|295.93|297.97|295.77|0
1643827160000|2022-02-02 18:39:20|297.81|295.61|297.65|295.45|297.81|295.61|297.65|295.45|0
1643827170000|2022-02-02 18:39:30|297.33|295.13|297.01|294.81|297.33|295.13|297.01|294.81|0
1643827180000|2022-02-02 18:39:40|296.93|294.73|296.69|294.49|296.93|294.73|296.69|294.49|0
1643827190000|2022-02-02 18:39:50|296.77|294.57|296.21|294.01|296.77|294.57|296.21|294.01|0
1643827200000|2022-02-02 18:40:00|296.45|294.25|296.61|294.41|296.61|294.41|296.45|294.25|0
1643827210000|2022-02-02 18:40:10|296.85|294.65|296.69|294.49|296.85|294.65|296.69|294.49|0
1643827220000|2022-02-02 18:40:20|296.53|294.33|296.85|294.65|296.85|294.65|296.53|294.33|0
1643827240000|2022-02-02 18:40:40|296.69|294.49|296.85|294.65|297.01|294.81|296.69|294.49|0
1643827250000|2022-02-02 18:40:50|296.69|294.49|296.53|294.33|296.69|294.49|296.53|294.33|0
1643827260000|2022-02-02 18:41:00|296.37|294.17|297.01|294.81|297.17|294.97|296.37|294.17|0
1643827270000|2022-02-02 18:41:10|297.17|294.97|296.85|294.65|297.17|294.97|296.69|294.49|0
1643827280000|2022-02-02 18:41:20|296.69|294.49|296.85|294.65|296.85|294.65|296.69|294.49|0
1643827290000|2022-02-02 18:41:30|297.01|294.81|296.85|294.65|297.01|294.81|296.85|294.65|0
1643827300000|2022-02-02 18:41:40|296.69|294.49|296.85|294.65|296.85|294.65|296.69|294.49|0
1643827310000|2022-02-02 18:41:50|296.69|294.49|296.69|294.49|296.85|294.65|296.69|294.49|0
1643827320000|2022-02-02 18:42:00|296.77|294.57|296.69|294.49|296.85|294.65|296.69|294.49|0
1643827330000|2022-02-02 18:42:10|296.85|294.65|296.37|294.17|296.85|294.65|296.21|294.01|0
1643827340000|2022-02-02 18:42:20|296.53|294.33|296.85|294.65|296.85|294.65|296.53|294.33|0
1643827350000|2022-02-02 18:42:30|296.77|294.57|296.53|294.33|296.77|294.57|296.53|294.33|0
1643827360000|2022-02-02 18:42:40|296.61|294.41|296.53|294.33|296.61|294.41|296.37|294.17|0
1643827370000|2022-02-02 18:42:50|296.45|294.25|296.53|294.33|296.53|294.33|296.45|294.25|0
1643827380000|2022-02-02 18:43:00|296.45|294.25|296.05|293.85|296.45|294.25|296.05|293.85|0
1643827390000|2022-02-02 18:43:10|295.73|293.53|295.25|293.05|295.73|293.53|295.25|293.05|0
1643827400000|2022-02-02 18:43:20|295.09|292.89|295.41|293.21|295.41|293.21|295.09|292.89|0
1643827410000|2022-02-02 18:43:30|295.25|293.05|295.41|293.21|295.41|293.21|295.25|293.05|0
1643827420000|2022-02-02 18:43:40|295.57|293.37|295.89|293.69|295.89|293.69|295.57|293.37|0
1643827430000|2022-02-02 18:43:50|296.05|293.85|296.37|294.17|296.61|294.41|296.05|293.85|0
1643827440000|2022-02-02 18:44:00|296.53|294.33|297.32|295.12|297.32|295.12|296.53|294.33|0
1643827450000|2022-02-02 18:44:10|297.48|295.28|298.12|295.92|298.12|295.92|297.48|295.28|0
1643827460000|2022-02-02 18:44:20|297.96|295.76|297.32|295.12|297.96|295.76|297.32|295.12|0
1643827470000|2022-02-02 18:44:30|297.48|295.28|297.32|295.12|297.48|295.28|297.16|294.96|0
1643827480000|2022-02-02 18:44:40|297|294.8|296.84|294.64|297|294.8|296.84|294.64|0
1643827490000|2022-02-02 18:44:50|296.52|294.32|296.52|294.32|296.68|294.48|296.52|294.32|0
1643827500000|2022-02-02 18:45:00|296.84|294.64|296.61|294.41|296.84|294.64|296.52|294.32|0
1643827510000|2022-02-02 18:45:10|296.68|294.48|296.36|294.16|296.68|294.48|296.36|294.16|0
1643827520000|2022-02-02 18:45:20|296.52|294.32|296.52|294.32|296.52|294.32|296.52|294.32|0
1643827530000|2022-02-02 18:45:30|296.84|294.64|296.68|294.48|296.84|294.64|296.68|294.48|0
1643827540000|2022-02-02 18:45:40|296.52|294.32|296.68|294.48|296.68|294.48|296.52|294.32|0
1643827550000|2022-02-02 18:45:50|296.36|294.16|296.52|294.32|296.52|294.32|296.36|294.16|0
1643827560000|2022-02-02 18:46:00|296.36|294.16|295.81|293.61|296.36|294.16|295.81|293.61|0
1643827570000|2022-02-02 18:46:10|295.89|293.69|296.05|293.85|296.2|294|295.89|293.69|0
1643827580000|2022-02-02 18:46:20|295.89|293.69|295.57|293.37|295.97|293.77|295.57|293.37|0
1643827590000|2022-02-02 18:46:30|295.65|293.45|295.89|293.69|295.97|293.77|295.65|293.45|0
1643827600000|2022-02-02 18:46:40|296.05|293.85|296.2|294|296.2|294|296.05|293.85|0
1643827610000|2022-02-02 18:46:50|296.05|293.85|296.2|294|296.2|294|296.05|293.85|0
1643827620000|2022-02-02 18:47:00|296.36|294.16|297|294.8|297|294.8|296.29|294.09|0
1643827630000|2022-02-02 18:47:10|297.16|294.96|296.84|294.64|297.16|294.96|296.84|294.64|0
1643827640000|2022-02-02 18:47:20|296.68|294.48|296.36|294.16|296.84|294.64|296.36|294.16|0
1643827650000|2022-02-02 18:47:30|296.45|294.25|296.36|294.16|296.52|294.32|296.36|294.16|0
1643827660000|2022-02-02 18:47:40|296.68|294.48|297|294.8|297|294.8|296.68|294.48|0
1643827670000|2022-02-02 18:47:50|297.32|295.12|297.48|295.28|297.48|295.28|297.32|295.12|0
1643827680000|2022-02-02 18:48:00|297.32|295.12|298.12|295.92|298.12|295.92|297.32|295.12|0
1643827690000|2022-02-02 18:48:10|298.21|296.01|298.12|295.92|298.21|296.01|297.96|295.76|0
1643827700000|2022-02-02 18:48:20|297.8|295.6|298.28|296.08|298.28|296.08|297.8|295.6|0
1643827710000|2022-02-02 18:48:30|297.8|295.6|298.28|296.08|298.28|296.08|297.8|295.6|0
1643827720000|2022-02-02 18:48:40|298.37|296.17|298.69|296.49|298.69|296.49|298.12|295.92|0
1643827730000|2022-02-02 18:48:50|298.44|296.24|299.24|297.04|299.24|297.04|298.44|296.24|0
1643827740000|2022-02-02 18:49:00|299.41|297.21|299.57|297.37|299.57|297.37|299.24|297.04|0
1643827750000|2022-02-02 18:49:10|299.41|297.21|299.4|297.2|299.41|297.21|299.08|296.88|0
1643827760000|2022-02-02 18:49:20|299.24|297.04|299.08|296.88|299.24|297.04|298.92|296.72|0
1643827770000|2022-02-02 18:49:30|299.24|297.04|298.92|296.72|299.24|297.04|298.92|296.72|0
1643827780000|2022-02-02 18:49:40|299.08|296.88|299.24|297.04|299.24|297.04|298.76|296.56|0
1643827790000|2022-02-02 18:49:50|299.4|297.2|299.57|297.37|299.57|297.37|299.17|296.97|0
1643827800000|2022-02-02 18:50:00|299.08|296.88|298.44|296.24|299.08|296.88|298.44|296.24|0
1643827810000|2022-02-02 18:50:10|298.28|296.08|298.76|296.56|298.76|296.56|298.28|296.08|0
1643827820000|2022-02-02 18:50:20|298.92|296.72|300.05|297.85|300.05|297.85|298.92|296.72|0
1643827830000|2022-02-02 18:50:30|300.21|298.01|300.05|297.85|300.21|298.01|300.05|297.85|0
1643827840000|2022-02-02 18:50:40|300.37|298.17|300.29|298.09|300.45|298.25|300.21|298.01|0
1643827850000|2022-02-02 18:50:50|300.21|298.01|299.89|297.69|300.21|298.01|299.89|297.69|0
1643827860000|2022-02-02 18:51:00|299.56|297.36|299.24|297.04|299.56|297.36|299.08|296.88|0
1643827870000|2022-02-02 18:51:10|299.56|297.36|299.4|297.2|299.56|297.36|299.4|297.2|0
1643827880000|2022-02-02 18:51:20|299.56|297.36|299.33|297.13|299.56|297.36|299.24|297.04|0
1643827890000|2022-02-02 18:51:30|299.24|297.04|300.05|297.85|300.05|297.85|299.24|297.04|0
1643827900000|2022-02-02 18:51:40|299.89|297.69|299.73|297.53|299.89|297.69|299.73|297.53|0
1643827910000|2022-02-02 18:51:50|299.89|297.69|300.05|297.85|300.05|297.85|299.73|297.53|0
1643827920000|2022-02-02 18:52:00|300.13|297.93|299.89|297.69|300.13|297.93|299.56|297.36|0
1643827930000|2022-02-02 18:52:10|300.37|298.17|300.21|298.01|300.37|298.17|300.05|297.85|0
1643827940000|2022-02-02 18:52:20|300.37|298.17|300.37|298.17|300.37|298.17|300.21|298.01|0
1643827950000|2022-02-02 18:52:30|300.05|297.85|299.49|297.29|300.05|297.85|299.49|297.29|0
1643827960000|2022-02-02 18:52:40|299.4|297.2|299.24|297.04|299.4|297.2|299.24|297.04|0
1643827970000|2022-02-02 18:52:50|298.92|296.72|299.08|296.88|299.08|296.88|298.92|296.72|0
1643827980000|2022-02-02 18:53:00|298.92|296.72|298.76|296.56|299.08|296.88|298.76|296.56|0
1643827990000|2022-02-02 18:53:10|298.92|296.72|299.08|296.88|299.24|297.04|298.92|296.72|0
1643828000000|2022-02-02 18:53:20|298.92|296.72|299.17|296.97|299.17|296.97|298.92|296.72|0
1643828010000|2022-02-02 18:53:30|299.08|296.88|298.68|296.48|299.08|296.88|298.68|296.48|0
1643828020000|2022-02-02 18:53:40|298.52|296.32|298.28|296.08|298.6|296.4|298.28|296.08|0
1643828030000|2022-02-02 18:53:50|298.44|296.24|298.44|296.24|298.44|296.24|298.44|296.24|0
1643828040000|2022-02-02 18:54:00|298.28|296.08|298.12|295.92|298.28|296.08|297.88|295.68|0
1643828050000|2022-02-02 18:54:10|297.96|295.76|298.28|296.08|298.28|296.08|297.96|295.76|0
1643828060000|2022-02-02 18:54:20|298.12|295.92|298.76|296.56|298.76|296.56|298.12|295.92|0
1643828070000|2022-02-02 18:54:30|298.92|296.72|298.76|296.56|298.92|296.72|298.76|296.56|0
1643828080000|2022-02-02 18:54:40|298.92|296.72|298.92|296.72|299.08|296.88|298.76|296.56|0
1643828090000|2022-02-02 18:54:50|298.76|296.56|298.6|296.4|298.76|296.56|298.6|296.4|0
1643828100000|2022-02-02 18:55:00|298.12|295.92|297.96|295.76|298.12|295.92|297.96|295.76|0
1643828110000|2022-02-02 18:55:10|298.12|295.92|297.8|295.6|298.12|295.92|297.8|295.6|0
1643828120000|2022-02-02 18:55:20|297.48|295.28|297.8|295.6|297.8|295.6|297.48|295.28|0
1643828130000|2022-02-02 18:55:30|297.72|295.52|297.96|295.76|297.96|295.76|297.72|295.52|0
1643828140000|2022-02-02 18:55:40|297.8|295.6|297.64|295.44|297.8|295.6|297.64|295.44|0
1643828150000|2022-02-02 18:55:50|297.8|295.6|297.8|295.6|297.96|295.76|297.8|295.6|0
1643828160000|2022-02-02 18:56:00|298.12|295.92|298.2|296|298.28|296.08|298.04|295.84|0
1643828170000|2022-02-02 18:56:10|298.6|296.4|298.76|296.56|298.76|296.56|298.6|296.4|0
1643828180000|2022-02-02 18:56:20|298.92|296.72|298.92|296.72|298.92|296.72|298.84|296.64|0
1643828190000|2022-02-02 18:56:30|299.08|296.88|298.84|296.64|299.08|296.88|298.76|296.56|0
1643828200000|2022-02-02 18:56:40|298.76|296.56|298.92|296.72|298.92|296.72|298.76|296.56|0
1643828210000|2022-02-02 18:56:50|298.76|296.56|298.76|296.56|298.76|296.56|298.76|296.56|0
1643828220000|2022-02-02 18:57:00|298.6|296.4|298.6|296.4|298.6|296.4|298.6|296.4|0
1643828230000|2022-02-02 18:57:10|298.2|296|298.12|295.92|298.44|296.24|298.12|295.92|0
1643828240000|2022-02-02 18:57:20|298.28|296.08|298.28|296.08|298.28|296.08|298.28|296.08|0
1643828250000|2022-02-02 18:57:30|298.12|295.92|298.44|296.24|298.44|296.24|298.12|295.92|0
1643828260000|2022-02-02 18:57:40|298.2|296|297.64|295.44|298.2|296|297.48|295.28|0
1643828270000|2022-02-02 18:57:50|297.48|295.28|297.32|295.12|297.48|295.28|297.32|295.12|0
1643828280000|2022-02-02 18:58:00|297.16|294.96|297|294.8|297.16|294.96|297|294.8|0
1643828290000|2022-02-02 18:58:10|296.84|294.64|297|294.8|297.16|294.96|296.84|294.64|0
1643828300000|2022-02-02 18:58:20|296.84|294.64|296.68|294.48|296.84|294.64|296.68|294.48|0
1643828310000|2022-02-02 18:58:30|296.84|294.64|297.16|294.96|297.16|294.96|296.84|294.64|0
1643828320000|2022-02-02 18:58:40|297.48|295.28|297.32|295.12|297.48|295.28|297.32|295.12|0
1643828330000|2022-02-02 18:58:50|297.24|295.04|297.24|295.04|297.24|295.04|297.24|295.04|0
1643828340000|2022-02-02 18:59:00|296.92|294.72|296.92|294.72|297|294.8|296.92|294.72|0
1643828350000|2022-02-02 18:59:10|296.84|294.64|296.84|294.64|296.84|294.64|296.68|294.48|0
1643828360000|2022-02-02 18:59:20|297.16|294.96|297|294.8|297.24|295.04|297|294.8|0
1643828370000|2022-02-02 18:59:30|297.08|294.88|297.32|295.12|297.32|295.12|297|294.8|0
1643828380000|2022-02-02 18:59:40|297.24|295.04|297.72|295.52|297.8|295.6|297.24|295.04|0
1643828390000|2022-02-02 18:59:50|297.48|295.28|297.48|295.28|297.48|295.28|297.16|294.96|0
1643828400000|2022-02-02 19:00:00|297.32|295.12|297.4|295.2|297.64|295.44|297.32|295.12|0
1643828410000|2022-02-02 19:00:10|297.32|295.12|297.8|295.6|297.8|295.6|297.32|295.12|0
1643828420000|2022-02-02 19:00:20|297.72|295.52|297.96|295.76|297.96|295.76|297.72|295.52|0
1643828430000|2022-02-02 19:00:30|297.64|295.44|297.56|295.36|297.8|295.6|297.56|295.36|0
1643828440000|2022-02-02 19:00:40|297.32|295.12|297.4|295.2|297.48|295.28|297.32|295.12|0
1643828450000|2022-02-02 19:00:50|297.56|295.36|297.32|295.12|297.64|295.44|297.32|295.12|0
1643828460000|2022-02-02 19:01:00|297.16|294.96|296.76|294.56|297.16|294.96|296.76|294.56|0
1643828470000|2022-02-02 19:01:10|296.68|294.48|296.6|294.4|296.68|294.48|296.52|294.32|0
1643828480000|2022-02-02 19:01:20|296.52|294.32|296.68|294.48|297.08|294.88|296.52|294.32|0
1643828490000|2022-02-02 19:01:30|296.92|294.72|296.92|294.72|296.92|294.72|296.92|294.72|0
1643828500000|2022-02-02 19:01:40|297.32|295.12|297.64|295.44|297.64|295.44|297.32|295.12|0
1643828510000|2022-02-02 19:01:50|297.8|295.6|297.48|295.28|297.96|295.76|297.48|295.28|0
1643828520000|2022-02-02 19:02:00|297.16|294.96|296.84|294.64|297.16|294.96|296.84|294.64|0
1643828530000|2022-02-02 19:02:10|297.08|294.88|297|294.8|297.16|294.96|297|294.8|0
1643828540000|2022-02-02 19:02:20|296.84|294.64|296.84|294.64|297.08|294.88|296.84|294.64|0
1643828550000|2022-02-02 19:02:30|297.32|295.12|297.16|294.96|297.32|295.12|297.16|294.96|0
1643828560000|2022-02-02 19:02:40|296.92|294.72|296.84|294.64|296.92|294.72|296.84|294.64|0
1643828570000|2022-02-02 19:02:50|297|294.8|296.68|294.48|297|294.8|296.68|294.48|0
1643828590000|2022-02-02 19:03:10|296.84|294.64|296.68|294.48|296.84|294.64|296.68|294.48|0
1643828600000|2022-02-02 19:03:20|296.76|294.56|296.36|294.16|296.76|294.56|296.36|294.16|0
1643828610000|2022-02-02 19:03:30|295.72|293.52|295.56|293.36|295.72|293.52|295.56|293.36|0
1643828620000|2022-02-02 19:03:40|295.4|293.2|295.24|293.04|295.4|293.2|295.24|293.04|0
1643828630000|2022-02-02 19:03:50|295.32|293.12|295.4|293.2|295.4|293.2|295.24|293.04|0
1643828640000|2022-02-02 19:04:00|295.24|293.04|294.29|292.09|295.24|293.04|294.29|292.09|0
1643828650000|2022-02-02 19:04:10|294.13|291.93|294.13|291.93|294.13|291.93|293.97|291.77|0
1643828660000|2022-02-02 19:04:20|294.29|292.09|293.97|291.77|294.29|292.09|293.97|291.77|0
1643828670000|2022-02-02 19:04:30|294.13|291.93|293.97|291.77|294.21|292.01|293.97|291.77|0
1643828680000|2022-02-02 19:04:40|294.13|291.93|294.13|291.93|294.29|292.09|294.13|291.93|0
1643828690000|2022-02-02 19:04:50|294.29|292.09|294.44|292.24|294.6|292.4|294.29|292.09|0
1643828700000|2022-02-02 19:05:00|294.29|292.09|294.13|291.93|294.44|292.24|294.13|291.93|0
1643828710000|2022-02-02 19:05:10|294.29|292.09|293.97|291.77|294.29|292.09|293.97|291.77|0
1643828720000|2022-02-02 19:05:20|294.13|291.93|294.29|292.09|294.29|292.09|294.13|291.93|0
1643828730000|2022-02-02 19:05:30|294.44|292.24|294.44|292.24|294.6|292.4|294.44|292.24|0
1643828740000|2022-02-02 19:05:40|294.29|292.09|294.29|292.09|294.29|292.09|294.29|292.09|0
1643828750000|2022-02-02 19:05:50|294.13|291.93|294.44|292.24|294.44|292.24|294.13|291.93|0
1643828760000|2022-02-02 19:06:00|294.29|292.09|294.29|292.09|294.29|292.09|294.29|292.09|0
1643828770000|2022-02-02 19:06:10|294.6|292.4|295.4|293.2|295.4|293.2|294.6|292.4|0
1643828780000|2022-02-02 19:06:20|295.56|293.36|296.2|294|296.2|294|295.56|293.36|0
1643828790000|2022-02-02 19:06:30|296.52|294.32|295.56|293.36|296.52|294.32|295.56|293.36|0
1643828800000|2022-02-02 19:06:40|296.04|293.84|296.2|294|296.36|294.16|296.04|293.84|0
1643828810000|2022-02-02 19:06:50|296.12|293.92|296.12|293.92|296.12|293.92|296.04|293.84|0
1643828820000|2022-02-02 19:07:00|296.04|293.84|296.76|294.56|296.76|294.56|296.04|293.84|0
1643828830000|2022-02-02 19:07:10|296.99|294.79|297.31|295.11|297.47|295.27|296.99|294.79|0
1643828840000|2022-02-02 19:07:20|296.99|294.79|296.99|294.79|297.15|294.95|296.99|294.79|0
1643828850000|2022-02-02 19:07:30|296.83|294.63|296.67|294.47|296.99|294.79|296.67|294.47|0
1643828860000|2022-02-02 19:07:40|296.51|294.31|296.51|294.31|296.67|294.47|296.51|294.31|0
1643828870000|2022-02-02 19:07:50|296.83|294.63|296.83|294.63|296.83|294.63|296.83|294.63|0
1643828880000|2022-02-02 19:08:00|296.35|294.15|296.28|294.08|296.51|294.31|296.2|294|0
1643828890000|2022-02-02 19:08:10|296.35|294.15|296.2|294|296.35|294.15|296.12|293.92|0
1643828900000|2022-02-02 19:08:20|296.51|294.31|296.35|294.15|296.51|294.31|296.35|294.15|0
1643828910000|2022-02-02 19:08:30|296.51|294.31|296.99|294.79|296.99|294.79|296.51|294.31|0
1643828920000|2022-02-02 19:08:40|296.83|294.63|296.99|294.79|296.99|294.79|296.83|294.63|0
1643828930000|2022-02-02 19:08:50|297.15|294.95|297.47|295.27|297.47|295.27|297.15|294.95|0
1643828940000|2022-02-02 19:09:00|297.15|294.95|296.99|294.79|297.15|294.95|296.83|294.63|0
1643828950000|2022-02-02 19:09:10|297.31|295.11|297.31|295.11|297.31|295.11|297.15|294.95|0
1643828960000|2022-02-02 19:09:20|297.15|294.95|296.35|294.15|297.15|294.95|296.35|294.15|0
1643828970000|2022-02-02 19:09:30|296.44|294.24|296.19|293.99|296.44|294.24|296.19|293.99|0
1643828980000|2022-02-02 19:09:40|296.35|294.15|296.04|293.84|296.35|294.15|296.04|293.84|0
1643828990000|2022-02-02 19:09:50|296.28|294.08|296.19|293.99|296.35|294.15|296.19|293.99|0
1643829000000|2022-02-02 19:10:00|296.03|293.83|295.24|293.04|296.03|293.83|295.24|293.04|0
1643829010000|2022-02-02 19:10:10|295.4|293.2|295.24|293.04|295.4|293.2|295.24|293.04|0
1643829020000|2022-02-02 19:10:20|295.08|292.88|295.32|293.12|295.32|293.12|295.08|292.88|0
1643829030000|2022-02-02 19:10:30|295.24|293.04|295.24|293.04|295.4|293.2|295.24|293.04|0
1643829040000|2022-02-02 19:10:40|294.92|292.72|294.92|292.72|294.92|292.72|294.76|292.56|0
1643829050000|2022-02-02 19:10:50|294.76|292.56|294.52|292.32|294.76|292.56|294.52|292.32|0
1643829060000|2022-02-02 19:11:00|294.76|292.56|294.92|292.72|294.92|292.72|294.76|292.56|0
1643829070000|2022-02-02 19:11:10|295.24|293.04|295.08|292.88|295.32|293.12|295.08|292.88|0
1643829080000|2022-02-02 19:11:20|295.16|292.96|295.08|292.88|295.24|293.04|295.08|292.88|0
1643829090000|2022-02-02 19:11:30|294.76|292.56|295.08|292.88|295.08|292.88|294.76|292.56|0
1643829100000|2022-02-02 19:11:40|295.24|293.04|295.08|292.88|295.24|293.04|295.08|292.88|0
1643829110000|2022-02-02 19:11:50|294.92|292.72|295.08|292.88|295.08|292.88|294.92|292.72|0
1643829130000|2022-02-02 19:12:10|295.32|293.12|296.19|293.99|296.28|294.08|295.32|293.12|0
1643829140000|2022-02-02 19:12:20|296.03|293.83|296.03|293.83|296.19|293.99|296.03|293.83|0
1643829150000|2022-02-02 19:12:30|296.35|294.15|296.83|294.63|296.92|294.72|296.19|293.99|0
1643829160000|2022-02-02 19:12:40|296.99|294.79|297.63|295.43|297.63|295.43|296.99|294.79|0
1643829170000|2022-02-02 19:12:50|297.79|295.59|297.31|295.11|297.79|295.59|297.31|295.11|0
1643829180000|2022-02-02 19:13:00|297.47|295.27|297.95|295.75|297.95|295.75|297.47|295.27|0
1643829190000|2022-02-02 19:13:10|297.79|295.59|297.79|295.59|297.79|295.59|297.47|295.27|0
1643829200000|2022-02-02 19:13:20|297.31|295.11|297.31|295.11|297.55|295.35|297.31|295.11|0
1643829210000|2022-02-02 19:13:30|297.47|295.27|296.83|294.63|297.47|295.27|296.83|294.63|0
1643829220000|2022-02-02 19:13:40|296.67|294.47|296.83|294.63|296.83|294.63|296.67|294.47|0
1643829230000|2022-02-02 19:13:50|296.67|294.47|296.51|294.31|296.75|294.55|296.51|294.31|0
1643829240000|2022-02-02 19:14:00|296.44|294.24|296.67|294.47|296.99|294.79|296.44|294.24|0
1643829250000|2022-02-02 19:14:10|296.51|294.31|296.83|294.63|296.83|294.63|296.51|294.31|0
1643829260000|2022-02-02 19:14:20|297.15|294.95|297.47|295.27|297.47|295.27|296.99|294.79|0
1643829270000|2022-02-02 19:14:30|297.63|295.43|297.63|295.43|297.63|295.43|297.63|295.43|0
1643829280000|2022-02-02 19:14:40|297.47|295.27|298.43|296.23|298.43|296.23|297.47|295.27|0
1643829290000|2022-02-02 19:14:50|298.27|296.07|298.59|296.39|299.07|296.87|298.27|296.07|0
1643829300000|2022-02-02 19:15:00|298.11|295.91|298.75|296.55|298.75|296.55|297.79|295.59|0
1643829310000|2022-02-02 19:15:10|299.07|296.87|299.07|296.87|299.07|296.87|298.43|296.23|0
1643829320000|2022-02-02 19:15:20|298.75|296.55|299.07|296.87|299.07|296.87|298.59|296.39|0
1643829330000|2022-02-02 19:15:30|298.91|296.71|298.91|296.71|299.16|296.96|298.91|296.71|0
1643829340000|2022-02-02 19:15:40|299|296.8|298.91|296.71|299|296.8|298.91|296.71|0
1643829350000|2022-02-02 19:15:50|299.07|296.87|299.39|297.19|299.39|297.19|299.07|296.87|0
1643829360000|2022-02-02 19:16:00|300.2|298|300.04|297.84|300.2|298|300.04|297.84|0
1643829370000|2022-02-02 19:16:10|300.52|298.32|300.2|298|300.52|298.32|300.2|298|0
1643829380000|2022-02-02 19:16:20|300.36|298.16|300.84|298.64|301.16|298.96|300.36|298.16|0
1643829390000|2022-02-02 19:16:30|300.76|298.56|300.52|298.32|300.76|298.56|300.36|298.16|0
1643829400000|2022-02-02 19:16:40|300.44|298.24|300.2|298|300.44|298.24|300.2|298|0
1643829410000|2022-02-02 19:16:50|300.36|298.16|300.04|297.84|300.36|298.16|300.04|297.84|0
1643829420000|2022-02-02 19:17:00|300.2|298|300.04|297.84|300.2|298|300.04|297.84|0
1643829430000|2022-02-02 19:17:10|300.28|298.08|300.36|298.16|300.36|298.16|300.28|298.08|0
1643829440000|2022-02-02 19:17:20|300.2|298|300.84|298.64|301|298.8|300.2|298|0
1643829450000|2022-02-02 19:17:30|300.04|297.84|300.04|297.84|300.04|297.84|299.87|297.67|0
1643829460000|2022-02-02 19:17:40|300.2|298|300.04|297.84|300.36|298.16|300.04|297.84|0
1643829470000|2022-02-02 19:17:50|299.87|297.67|299.64|297.44|299.87|297.67|299.55|297.35|0
1643829480000|2022-02-02 19:18:00|299.71|297.51|299.87|297.67|299.87|297.67|299.71|297.51|0
1643829500000|2022-02-02 19:18:20|299.71|297.51|299.32|297.12|299.71|297.51|299.32|297.12|0
1643829510000|2022-02-02 19:18:30|298.75|296.55|298.75|296.55|298.83|296.63|298.59|296.39|0
1643829520000|2022-02-02 19:18:40|298.83|296.63|298.67|296.47|298.91|296.71|298.67|296.47|0
1643829530000|2022-02-02 19:18:50|298.43|296.23|298.67|296.47|298.67|296.47|298.27|296.07|0
1643829540000|2022-02-02 19:19:00|298.59|296.39|297.15|294.95|298.59|296.39|296.99|294.79|0
1643829550000|2022-02-02 19:19:10|297.07|294.87|297.31|295.11|297.31|295.11|297.07|294.87|0
1643829560000|2022-02-02 19:19:20|297.15|294.95|296.83|294.63|297.15|294.95|296.83|294.63|0
1643829570000|2022-02-02 19:19:30|296.91|294.71|296.35|294.15|296.99|294.79|296.35|294.15|0
1643829580000|2022-02-02 19:19:40|296.27|294.07|296.19|293.99|296.27|294.07|295.87|293.67|0
1643829590000|2022-02-02 19:19:50|296.67|294.47|296.83|294.63|296.83|294.63|296.67|294.47|0
1643829600000|2022-02-02 19:20:00|296.99|294.79|296.99|294.79|296.99|294.79|296.83|294.63|0
1643829610000|2022-02-02 19:20:10|297.15|294.95|297.55|295.35|297.55|295.35|297.15|294.95|0
1643829620000|2022-02-02 19:20:20|297.79|295.59|297.79|295.59|297.79|295.59|297.47|295.27|0
1643829630000|2022-02-02 19:20:30|297.71|295.51|297.63|295.43|297.79|295.59|297.63|295.43|0
1643829640000|2022-02-02 19:20:40|297.79|295.59|298.03|295.83|298.03|295.83|297.79|295.59|0
1643829650000|2022-02-02 19:20:50|298.11|295.91|298.43|296.23|298.43|296.23|298.11|295.91|0
1643829660000|2022-02-02 19:21:00|297.95|295.75|297.95|295.75|298.11|295.91|297.95|295.75|0
1643829670000|2022-02-02 19:21:10|297.87|295.67|297.39|295.19|297.87|295.67|297.23|295.03|0
1643829680000|2022-02-02 19:21:20|297.63|295.43|297.63|295.43|297.63|295.43|297.63|295.43|0
1643829690000|2022-02-02 19:21:30|297.71|295.51|297.47|295.27|297.71|295.51|297.47|295.27|0
1643829700000|2022-02-02 19:21:40|297.63|295.43|297.39|295.19|297.63|295.43|297.31|295.11|0
1643829710000|2022-02-02 19:21:50|297.47|295.27|297.63|295.43|297.63|295.43|297.47|295.27|0
1643829720000|2022-02-02 19:22:00|297.79|295.59|298.11|295.91|298.11|295.91|297.79|295.59|0
1643829730000|2022-02-02 19:22:10|298.35|296.15|298.19|295.99|298.43|296.23|298.11|295.91|0
1643829740000|2022-02-02 19:22:20|298.43|296.23|298.43|296.23|298.43|296.23|298.27|296.07|0
1643829750000|2022-02-02 19:22:30|298.11|295.91|298.91|296.71|298.99|296.79|298.11|295.91|0
1643829760000|2022-02-02 19:22:40|298.75|296.55|299.63|297.43|299.63|297.43|298.75|296.55|0
1643829770000|2022-02-02 19:22:50|299.55|297.35|299.71|297.51|299.71|297.51|299.55|297.35|0
1643829780000|2022-02-02 19:23:00|299.39|297.19|299.23|297.03|299.39|297.19|299.23|297.03|0
1643829790000|2022-02-02 19:23:10|298.91|296.71|298.75|296.55|298.91|296.71|298.75|296.55|0
1643829800000|2022-02-02 19:23:20|298.91|296.71|298.75|296.55|298.91|296.71|298.75|296.55|0
1643829810000|2022-02-02 19:23:30|298.59|296.39|298.59|296.39|298.59|296.39|298.59|296.39|0
1643829820000|2022-02-02 19:23:40|298.75|296.55|298.67|296.47|298.83|296.63|298.67|296.47|0
1643829830000|2022-02-02 19:23:50|298.59|296.39|299.23|297.03|299.23|297.03|298.59|296.39|0
1643829840000|2022-02-02 19:24:00|299.07|296.87|299.55|297.35|299.55|297.35|299.07|296.87|0
1643829850000|2022-02-02 19:24:10|299.39|297.19|299.47|297.27|299.55|297.35|299.39|297.19|0
1643829860000|2022-02-02 19:24:20|299.39|297.19|299.55|297.35|299.71|297.51|299.39|297.19|0
1643829870000|2022-02-02 19:24:30|299.71|297.51|299.87|297.67|299.87|297.67|299.55|297.35|0
1643829880000|2022-02-02 19:24:40|299.79|297.59|299.87|297.67|299.87|297.67|299.79|297.59|0
1643829890000|2022-02-02 19:24:50|300.03|297.83|299.95|297.75|300.35|298.15|299.95|297.75|0
1643829900000|2022-02-02 19:25:00|299.71|297.51|300.35|298.15|300.35|298.15|299.71|297.51|0
1643829910000|2022-02-02 19:25:10|300.19|297.99|300.19|297.99|300.35|298.15|300.19|297.99|0
1643829920000|2022-02-02 19:25:20|300.51|298.31|301.64|299.44|301.64|299.44|300.51|298.31|0
1643829930000|2022-02-02 19:25:30|301.96|299.76|301.96|299.76|302.13|299.93|301.96|299.76|0
1643829940000|2022-02-02 19:25:40|301.24|299.04|300.35|298.15|301.24|299.04|300.35|298.15|0
1643829950000|2022-02-02 19:25:50|300.19|297.99|300.68|298.48|300.68|298.48|300.19|297.99|0
1643829960000|2022-02-02 19:26:00|300.51|298.31|299.87|297.67|300.51|298.31|299.63|297.43|0
1643829970000|2022-02-02 19:26:10|300.03|297.83|299.23|297.03|300.03|297.83|299.23|297.03|0
1643829980000|2022-02-02 19:26:20|299.55|297.35|299.55|297.35|299.71|297.51|299.55|297.35|0
1643829990000|2022-02-02 19:26:30|299.71|297.51|299.23|297.03|299.71|297.51|299.23|297.03|0
1643830000000|2022-02-02 19:26:40|299.39|297.19|298.75|296.55|299.39|297.19|298.75|296.55|0
1643830010000|2022-02-02 19:26:50|298.59|296.39|298.67|296.47|298.67|296.47|298.59|296.39|0
1643830020000|2022-02-02 19:27:00|298.59|296.39|298.75|296.55|298.75|296.55|298.51|296.31|0
1643830030000|2022-02-02 19:27:10|298.43|296.23|298.59|296.39|298.59|296.39|298.43|296.23|0
1643830040000|2022-02-02 19:27:20|298.43|296.23|298.43|296.23|298.43|296.23|298.11|295.91|0
1643830050000|2022-02-02 19:27:30|298.59|296.39|298.43|296.23|298.59|296.39|298.43|296.23|0
1643830060000|2022-02-02 19:27:40|298.75|296.55|298.43|296.23|298.83|296.63|298.43|296.23|0
1643830070000|2022-02-02 19:27:50|298.75|296.55|298.91|296.71|298.91|296.71|298.75|296.55|0
1643830080000|2022-02-02 19:28:00|298.75|296.55|298.43|296.23|298.75|296.55|298.35|296.15|0
1643830090000|2022-02-02 19:28:10|298.27|296.07|298.1|295.9|298.27|296.07|297.94|295.74|0
1643830100000|2022-02-02 19:28:20|298.59|296.39|298.43|296.23|298.59|296.39|298.43|296.23|0
1643830110000|2022-02-02 19:28:30|298.19|295.99|298.91|296.71|299.07|296.87|298.19|295.99|0
1643830120000|2022-02-02 19:28:40|298.75|296.55|298.1|295.9|298.75|296.55|297.94|295.74|0
1643830130000|2022-02-02 19:28:50|297.87|295.67|295.55|293.35|297.94|295.74|295.55|293.35|0
1643830140000|2022-02-02 19:29:00|295.87|293.67|298.65|296.45|298.89|296.69|295.87|293.67|0
1643830150000|2022-02-02 19:29:10|298.33|296.13|298.17|295.97|298.33|296.13|298.17|295.97|0
1643830160000|2022-02-02 19:29:20|297.69|295.49|298.17|295.97|298.17|295.97|297.69|295.49|0
1643830170000|2022-02-02 19:29:30|298.09|295.89|296.49|294.29|298.09|295.89|296.49|294.29|0
1643830180000|2022-02-02 19:29:40|296.97|294.77|297.29|295.09|297.29|295.09|296.97|294.77|0
1643830190000|2022-02-02 19:29:50|297.13|294.93|297.13|294.93|297.13|294.93|297.13|294.93|0
1643830200000|2022-02-02 19:30:00|296.65|294.45|296.65|294.45|296.65|294.45|296.65|294.45|0
1643830210000|2022-02-02 19:30:10|295.85|293.65|296.01|293.81|296.01|293.81|295.53|293.33|0
1643830220000|2022-02-02 19:30:20|296.17|293.97|295.69|293.49|296.17|293.97|295.37|293.17|0
1643830230000|2022-02-02 19:30:30|295.85|293.65|295.85|293.65|295.85|293.65|295.69|293.49|0
1643830240000|2022-02-02 19:30:40|296.17|293.97|295.85|293.65|296.17|293.97|295.69|293.49|0
1643830250000|2022-02-02 19:30:50|296.1|293.9|296.01|293.81|296.17|293.97|296.01|293.81|0
1643830260000|2022-02-02 19:31:00|295.85|293.65|296.73|294.53|296.73|294.53|295.85|293.65|0
1643830270000|2022-02-02 19:31:10|296.49|294.29|296.49|294.29|296.49|294.29|296.49|294.29|0
1643830280000|2022-02-02 19:31:20|296.57|294.37|296.41|294.21|296.57|294.37|296.41|294.21|0
1643830290000|2022-02-02 19:31:30|296.33|294.13|296.26|294.06|296.33|294.13|296.26|294.06|0
1643830300000|2022-02-02 19:31:40|296.49|294.29|296.49|294.29|296.65|294.45|296.33|294.13|0
1643830310000|2022-02-02 19:31:50|296.33|294.13|296.33|294.13|296.33|294.13|296.33|294.13|0
1643830320000|2022-02-02 19:32:00|296.25|294.05|296.49|294.29|296.49|294.29|296.25|294.05|0
1643830330000|2022-02-02 19:32:10|296.33|294.13|296.65|294.45|296.65|294.45|296.33|294.13|0
1643830340000|2022-02-02 19:32:20|296.97|294.77|296.97|294.77|297.29|295.09|296.97|294.77|0
1643830350000|2022-02-02 19:32:30|296.89|294.69|296.97|294.77|296.97|294.77|296.81|294.61|0
1643830360000|2022-02-02 19:32:40|296.41|294.21|296.33|294.13|296.41|294.21|295.94|293.74|0
1643830370000|2022-02-02 19:32:50|296.17|293.97|295.37|293.17|296.17|293.97|295.37|293.17|0
1643830380000|2022-02-02 19:33:00|296.01|293.81|295.85|293.65|296.01|293.81|295.85|293.65|0
1643830390000|2022-02-02 19:33:10|296.01|293.81|296.65|294.45|296.65|294.45|296.01|293.81|0
1643830400000|2022-02-02 19:33:20|296.49|294.29|296.49|294.29|296.81|294.61|296.49|294.29|0
1643830410000|2022-02-02 19:33:30|296.65|294.45|296.33|294.13|296.81|294.61|296.33|294.13|0
1643830420000|2022-02-02 19:33:40|296.49|294.29|296.49|294.29|296.65|294.45|296.49|294.29|0
1643830430000|2022-02-02 19:33:50|296.33|294.13|296.01|293.81|296.41|294.21|296.01|293.81|0
1643830440000|2022-02-02 19:34:00|295.77|293.57|295.37|293.17|295.77|293.57|295.37|293.17|0
1643830450000|2022-02-02 19:34:10|295.53|293.33|295.37|293.17|295.62|293.42|295.37|293.17|0
1643830460000|2022-02-02 19:34:20|295.21|293.01|294.89|292.69|295.21|293.01|294.74|292.54|0
1643830470000|2022-02-02 19:34:30|294.26|292.06|293.94|291.74|294.5|292.3|293.94|291.74|0
1643830480000|2022-02-02 19:34:40|294.18|291.98|292.35|290.15|294.18|291.98|292.35|290.15|0
1643830490000|2022-02-02 19:34:50|291.88|289.68|292.19|289.99|292.19|289.99|291.88|289.68|0
1643830500000|2022-02-02 19:35:00|292.35|290.15|291.88|289.68|292.35|290.15|291.88|289.68|0
1643830510000|2022-02-02 19:35:10|292.03|289.83|292.03|289.83|292.19|289.99|292.03|289.83|0
1643830520000|2022-02-02 19:35:20|291.72|289.52|292.03|289.83|292.03|289.83|291.56|289.36|0
1643830530000|2022-02-02 19:35:30|291.88|289.68|292.19|289.99|292.19|289.99|291.88|289.68|0
1643830540000|2022-02-02 19:35:40|292.35|290.15|292.67|290.47|292.67|290.47|292.35|290.15|0
1643830550000|2022-02-02 19:35:50|293.14|290.94|293.7|291.5|293.7|291.5|293.14|290.94|0
1643830560000|2022-02-02 19:36:00|293.46|291.26|293.46|291.26|293.46|291.26|293.3|291.1|0
1643830570000|2022-02-02 19:36:10|293.3|291.1|293.07|290.87|293.46|291.26|293.07|290.87|0
1643830580000|2022-02-02 19:36:20|293.23|291.03|293.3|291.1|293.3|291.1|293.14|290.94|0
1643830590000|2022-02-02 19:36:30|293.14|290.94|293.3|291.1|293.3|291.1|293.14|290.94|0
1643830600000|2022-02-02 19:36:40|293.14|290.94|292.99|290.79|293.14|290.94|292.91|290.71|0
1643830610000|2022-02-02 19:36:50|293.14|290.94|293.3|291.1|293.3|291.1|293.14|290.94|0
1643830620000|2022-02-02 19:37:00|292.98|290.78|292.67|290.47|292.98|290.78|292.67|290.47|0
1643830630000|2022-02-02 19:37:10|292.83|290.63|293.14|290.94|293.14|290.94|292.83|290.63|0
1643830640000|2022-02-02 19:37:20|293.46|291.26|293.46|291.26|293.46|291.26|293.3|291.1|0
1643830650000|2022-02-02 19:37:30|293.62|291.42|293.46|291.26|293.62|291.42|293.46|291.26|0
1643830660000|2022-02-02 19:37:40|293.62|291.42|293.46|291.26|293.62|291.42|293.46|291.26|0
1643830670000|2022-02-02 19:37:50|293.3|291.1|293.3|291.1|293.3|291.1|293.3|291.1|0
1643830680000|2022-02-02 19:38:00|293.46|291.26|293.3|291.1|293.46|291.26|293.3|291.1|0
1643830690000|2022-02-02 19:38:10|292.98|290.78|293.62|291.42|293.62|291.42|292.98|290.78|0
1643830700000|2022-02-02 19:38:20|293.46|291.26|293.46|291.26|293.46|291.26|293.3|291.1|0
1643830710000|2022-02-02 19:38:30|293.38|291.18|294.57|292.37|294.57|292.37|293.38|291.18|0
1643830720000|2022-02-02 19:38:40|295.05|292.85|295.37|293.17|295.37|293.17|295.05|292.85|0
1643830730000|2022-02-02 19:38:50|295.21|293.01|294.1|291.9|295.53|293.33|294.1|291.9|0
1643830740000|2022-02-02 19:39:00|294.02|291.82|294.26|292.06|294.26|292.06|293.94|291.74|0
1643830750000|2022-02-02 19:39:10|294.1|291.9|294.73|292.53|294.82|292.62|294.1|291.9|0
1643830760000|2022-02-02 19:39:20|294.57|292.37|294.82|292.62|294.82|292.62|294.57|292.37|0
1643830770000|2022-02-02 19:39:30|294.73|292.53|294.41|292.21|294.73|292.53|294.41|292.21|0
1643830780000|2022-02-02 19:39:40|294.26|292.06|294.18|291.98|294.26|292.06|294.1|291.9|0
1643830790000|2022-02-02 19:39:50|294.1|291.9|293.94|291.74|294.1|291.9|293.94|291.74|0
1643830800000|2022-02-02 19:40:00|293.62|291.42|291.87|289.67|293.62|291.42|291.87|289.67|0
1643830810000|2022-02-02 19:40:10|291.72|289.52|291.56|289.36|291.72|289.52|291.56|289.36|0
1643830820000|2022-02-02 19:40:20|291.87|289.67|291.64|289.44|291.87|289.67|291.64|289.44|0
1643830830000|2022-02-02 19:40:30|291.72|289.52|291.56|289.36|291.72|289.52|291.4|289.2|0
1643830840000|2022-02-02 19:40:40|291.4|289.2|291.87|289.67|291.87|289.67|291.4|289.2|0
1643830850000|2022-02-02 19:40:50|291.72|289.52|291.56|289.36|291.87|289.67|291.56|289.36|0
1643830860000|2022-02-02 19:41:00|291.64|289.44|291.08|288.88|291.64|289.44|291.08|288.88|0
1643830870000|2022-02-02 19:41:10|291.56|289.36|291.4|289.2|291.56|289.36|291.4|289.2|0
1643830880000|2022-02-02 19:41:20|291.24|289.04|291.4|289.2|291.4|289.2|290.92|288.72|0
1643830890000|2022-02-02 19:41:30|291.24|289.04|290.92|288.72|291.24|289.04|290.77|288.57|0
1643830900000|2022-02-02 19:41:40|290.61|288.41|290.77|288.57|290.77|288.57|290.61|288.41|0
1643830910000|2022-02-02 19:41:50|290.45|288.25|290.61|288.41|290.61|288.41|290.45|288.25|0
1643830920000|2022-02-02 19:42:00|290.69|288.49|290.77|288.57|290.77|288.57|290.69|288.49|0
1643830930000|2022-02-02 19:42:10|291.56|289.36|290.29|288.09|291.56|289.36|290.29|288.09|0
1643830940000|2022-02-02 19:42:20|289.82|287.62|290.13|287.93|290.13|287.93|289.66|287.46|0
1643830950000|2022-02-02 19:42:30|290.45|288.25|290.13|287.93|290.45|288.25|290.13|287.93|0
1643830960000|2022-02-02 19:42:40|290.29|288.09|290.29|288.09|290.29|288.09|290.29|288.09|0
1643830970000|2022-02-02 19:42:50|290.45|288.25|290.61|288.41|290.77|288.57|290.45|288.25|0
1643830980000|2022-02-02 19:43:00|290.77|288.57|291.24|289.04|291.24|289.04|290.61|288.41|0
1643830990000|2022-02-02 19:43:10|291.4|289.2|291.56|289.36|291.56|289.36|291.08|288.88|0
1643831000000|2022-02-02 19:43:20|291.4|289.2|291.4|289.2|291.4|289.2|291.24|289.04|0
1643831010000|2022-02-02 19:43:30|291.56|289.36|291.08|288.88|291.56|289.36|291.08|288.88|0
1643831020000|2022-02-02 19:43:40|291.24|289.04|291.08|288.88|291.24|289.04|290.92|288.72|0
1643831030000|2022-02-02 19:43:50|290.92|288.72|290.92|288.72|290.92|288.72|290.92|288.72|0
1643831040000|2022-02-02 19:44:00|291.08|288.88|291.08|288.88|291.08|288.88|291.01|288.81|0
1643831050000|2022-02-02 19:44:10|290.92|288.72|291.08|288.88|291.08|288.88|290.61|288.41|0
1643831060000|2022-02-02 19:44:20|291.24|289.04|291.24|289.04|291.24|289.04|291.24|289.04|0
1643831070000|2022-02-02 19:44:30|291.56|289.36|291.4|289.2|291.56|289.36|291.4|289.2|0
1643831080000|2022-02-02 19:44:40|291.08|288.88|291.08|288.88|291.08|288.88|290.92|288.72|0
1643831090000|2022-02-02 19:44:50|290.92|288.72|291.08|288.88|291.24|289.04|290.92|288.72|0
1643831100000|2022-02-02 19:45:00|291.24|289.04|290.53|288.33|291.24|289.04|290.53|288.33|0
1643831110000|2022-02-02 19:45:10|290.61|288.41|290.45|288.25|290.61|288.41|289.97|287.77|0
1643831120000|2022-02-02 19:45:20|290.37|288.17|290.61|288.41|290.76|288.56|290.37|288.17|0
1643831130000|2022-02-02 19:45:30|290.76|288.56|291.71|289.51|291.71|289.51|290.76|288.56|0
1643831140000|2022-02-02 19:45:40|291.55|289.35|291.55|289.35|291.55|289.35|291.48|289.28|0
1643831150000|2022-02-02 19:45:50|291.71|289.51|291.24|289.04|291.87|289.67|291.24|289.04|0
1643831160000|2022-02-02 19:46:00|291.4|289.2|291.87|289.67|291.87|289.67|291.4|289.2|0
1643831170000|2022-02-02 19:46:10|292.5|290.3|292.03|289.83|292.5|290.3|292.03|289.83|0
1643831180000|2022-02-02 19:46:20|291.71|289.51|291.71|289.51|291.87|289.67|291.71|289.51|0
1643831190000|2022-02-02 19:46:30|291.87|289.67|291.87|289.67|291.87|289.67|291.71|289.51|0
1643831200000|2022-02-02 19:46:40|291.71|289.51|291.71|289.51|291.71|289.51|291.55|289.35|0
1643831210000|2022-02-02 19:46:50|291.55|289.35|291.55|289.35|291.55|289.35|291.32|289.12|0
1643831220000|2022-02-02 19:47:00|291.4|289.2|290.76|288.56|291.4|289.2|290.76|288.56|0
1643831230000|2022-02-02 19:47:10|290.92|288.72|290.76|288.56|290.92|288.72|290.76|288.56|0
1643831240000|2022-02-02 19:47:20|290.61|288.41|290.76|288.56|290.76|288.56|290.29|288.09|0
1643831250000|2022-02-02 19:47:30|290.45|288.25|290.29|288.09|290.45|288.25|290.13|287.93|0
1643831260000|2022-02-02 19:47:40|290.45|288.25|290.29|288.09|290.45|288.25|290.29|288.09|0
1643831270000|2022-02-02 19:47:50|290.45|288.25|290.29|288.09|290.45|288.25|290.29|288.09|0
1643831280000|2022-02-02 19:48:00|290.13|287.93|290.45|288.25|290.45|288.25|290.13|287.93|0
1643831290000|2022-02-02 19:48:10|290.76|288.56|290.69|288.49|290.76|288.56|290.6|288.4|0
1643831300000|2022-02-02 19:48:20|290.6|288.4|290.76|288.56|290.76|288.56|290.6|288.4|0
1643831310000|2022-02-02 19:48:30|290.6|288.4|290.53|288.33|290.6|288.4|290.45|288.25|0
1643831320000|2022-02-02 19:48:40|290.45|288.25|289.82|287.62|290.45|288.25|289.82|287.62|0
1643831330000|2022-02-02 19:48:50|289.97|287.77|288.56|286.36|289.97|287.77|288.56|286.36|0
1643831340000|2022-02-02 19:49:00|289.03|286.83|289.19|286.99|289.19|286.99|288.71|286.51|0
1643831350000|2022-02-02 19:49:10|288.87|286.67|288.87|286.67|288.95|286.75|288.87|286.67|0
1643831360000|2022-02-02 19:49:20|289.34|287.14|289.34|287.14|289.34|287.14|289.19|286.99|0
1643831370000|2022-02-02 19:49:30|289.97|287.77|289.66|287.46|289.97|287.77|289.66|287.46|0
1643831380000|2022-02-02 19:49:40|289.5|287.3|289.58|287.38|289.66|287.46|289.34|287.14|0
1643831390000|2022-02-02 19:49:50|289.34|287.14|289.34|287.14|289.66|287.46|289.34|287.14|0
1643831400000|2022-02-02 19:50:00|289.18|286.98|288.08|285.88|289.18|286.98|287.93|285.73|0
1643831410000|2022-02-02 19:50:10|287.93|285.73|288.71|286.51|288.71|286.51|287.93|285.73|0
1643831420000|2022-02-02 19:50:20|288.56|286.36|288.95|286.75|288.95|286.75|288.56|286.36|0
1643831430000|2022-02-02 19:50:30|289.03|286.83|289.18|286.98|289.18|286.98|288.87|286.67|0
1643831440000|2022-02-02 19:50:40|289.5|287.3|289.81|287.61|289.97|287.77|289.5|287.3|0
1643831450000|2022-02-02 19:50:50|289.34|287.14|289.97|287.77|289.97|287.77|289.34|287.14|0
1643831460000|2022-02-02 19:51:00|290.29|288.09|290.29|288.09|290.6|288.4|290.29|288.09|0
1643831470000|2022-02-02 19:51:10|290.13|287.93|290.29|288.09|290.45|288.25|290.13|287.93|0
1643831480000|2022-02-02 19:51:20|290.13|287.93|290.45|288.25|290.6|288.4|290.13|287.93|0
1643831490000|2022-02-02 19:51:30|290.29|288.09|290.13|287.93|290.45|288.25|290.13|287.93|0
1643831500000|2022-02-02 19:51:40|289.97|287.77|290.13|287.93|290.13|287.93|289.97|287.77|0
1643831510000|2022-02-02 19:51:50|289.97|287.77|289.81|287.61|289.97|287.77|289.81|287.61|0
1643831520000|2022-02-02 19:52:00|289.66|287.46|289.5|287.3|289.66|287.46|289.5|287.3|0
1643831530000|2022-02-02 19:52:10|289.66|287.46|289.34|287.14|289.66|287.46|289.34|287.14|0
1643831540000|2022-02-02 19:52:20|289.5|287.3|289.18|286.98|289.5|287.3|289.18|286.98|0
1643831550000|2022-02-02 19:52:30|289.03|286.83|289.5|287.3|289.5|287.3|289.03|286.83|0
1643831560000|2022-02-02 19:52:40|289.42|287.22|290.13|287.93|290.13|287.93|289.34|287.14|0
1643831570000|2022-02-02 19:52:50|289.74|287.54|289.81|287.61|289.81|287.61|289.74|287.54|0
1643831580000|2022-02-02 19:53:00|289.97|287.77|290.13|287.93|290.29|288.09|289.97|287.77|0
1643831590000|2022-02-02 19:53:10|290.29|288.09|290.13|287.93|290.29|288.09|290.13|287.93|0
1643831600000|2022-02-02 19:53:20|289.97|287.77|290.05|287.85|290.13|287.93|289.97|287.77|0
1643831610000|2022-02-02 19:53:30|289.97|287.77|290.13|287.93|290.13|287.93|289.81|287.61|0
1643831620000|2022-02-02 19:53:40|289.97|287.77|289.97|287.77|290.13|287.93|289.97|287.77|0
1643831630000|2022-02-02 19:53:50|289.81|287.61|289.81|287.61|289.81|287.61|289.81|287.61|0
1643831640000|2022-02-02 19:54:00|289.66|287.46|289.66|287.46|289.66|287.46|289.5|287.3|0
1643831650000|2022-02-02 19:54:10|289.5|287.3|289.11|286.91|289.5|287.3|289.11|286.91|0
1643831660000|2022-02-02 19:54:20|289.18|286.98|289.03|286.83|289.18|286.98|289.03|286.83|0
1643831670000|2022-02-02 19:54:30|288.87|286.67|288.95|286.75|288.95|286.75|288.87|286.67|0
1643831680000|2022-02-02 19:54:40|289.03|286.83|289.03|286.83|289.18|286.98|289.03|286.83|0
1643831690000|2022-02-02 19:54:50|288.87|286.67|288.87|286.67|288.87|286.67|288.79|286.59|0
1643831700000|2022-02-02 19:55:00|289.03|286.83|290.13|287.93|290.13|287.93|289.03|286.83|0
1643831710000|2022-02-02 19:55:10|289.97|287.77|290.13|287.93|290.29|288.09|289.97|287.77|0
1643831720000|2022-02-02 19:55:20|290.29|288.09|290.44|288.24|290.92|288.72|290.29|288.09|0
1643831730000|2022-02-02 19:55:30|290.76|288.56|290.92|288.72|290.92|288.72|290.76|288.56|0
1643831740000|2022-02-02 19:55:40|291.08|288.88|290.76|288.56|291.08|288.88|290.76|288.56|0
1643831750000|2022-02-02 19:55:50|290.68|288.48|290.6|288.4|290.76|288.56|290.6|288.4|0
1643831760000|2022-02-02 19:56:00|290.76|288.56|291.39|289.19|291.39|289.19|290.76|288.56|0
1643831770000|2022-02-02 19:56:10|291.23|289.03|290.76|288.56|291.23|289.03|290.76|288.56|0
1643831780000|2022-02-02 19:56:20|291.08|288.88|291.08|288.88|291.08|288.88|291|288.8|0
1643831790000|2022-02-02 19:56:30|291.32|289.12|291.71|289.51|291.71|289.51|291.32|289.12|0
1643831800000|2022-02-02 19:56:40|291.55|289.35|291.23|289.03|291.55|289.35|291.23|289.03|0
1643831810000|2022-02-02 19:56:50|290.6|288.4|290.92|288.72|290.92|288.72|290.6|288.4|0
1643831820000|2022-02-02 19:57:00|291.08|288.88|290.92|288.72|291.23|289.03|290.92|288.72|0
1643831830000|2022-02-02 19:57:10|290.76|288.56|290.44|288.24|290.76|288.56|290.44|288.24|0
1643831840000|2022-02-02 19:57:20|290.13|287.93|290.37|288.17|290.44|288.24|290.13|287.93|0
1643831850000|2022-02-02 19:57:30|290.44|288.24|290.76|288.56|290.92|288.72|290.44|288.24|0
1643831860000|2022-02-02 19:57:40|290.6|288.4|290.92|288.72|290.92|288.72|290.6|288.4|0
1643831870000|2022-02-02 19:57:50|291.07|288.87|291.87|289.67|291.87|289.67|291.07|288.87|0
1643831880000|2022-02-02 19:58:00|292.02|289.82|291.87|289.67|292.02|289.82|291.55|289.35|0
1643831890000|2022-02-02 19:58:10|292.02|289.82|292.18|289.98|292.18|289.98|291.87|289.67|0
1643831900000|2022-02-02 19:58:20|292.34|290.14|291.87|289.67|292.34|290.14|291.87|289.67|0
1643831910000|2022-02-02 19:58:30|292.18|289.98|292.34|290.14|292.34|290.14|292.02|289.82|0
1643831920000|2022-02-02 19:58:40|292.18|289.98|292.34|290.14|292.34|290.14|292.18|289.98|0
1643831930000|2022-02-02 19:58:50|292.18|289.98|292.02|289.82|292.34|290.14|292.02|289.82|0
1643831940000|2022-02-02 19:59:00|291.87|289.67|291.71|289.51|291.87|289.67|291.47|289.27|0
1643831950000|2022-02-02 19:59:10|291.63|289.43|291.55|289.35|291.63|289.43|291.55|289.35|0
1643831960000|2022-02-02 19:59:20|291.87|289.67|292.18|289.98|292.18|289.98|291.71|289.51|0
1643831970000|2022-02-02 19:59:30|291.87|289.67|292.18|289.98|292.18|289.98|291.63|289.43|0
1643831980000|2022-02-02 19:59:40|292.26|290.06|292.34|290.14|292.34|290.14|292.26|290.06|0
1643831990000|2022-02-02 19:59:50|292.5|290.3|292.34|290.14|292.5|290.3|292.18|289.98|0
1643832000000|2022-02-02 20:00:00|292.18|289.98|292.02|289.82|292.18|289.98|291.86|289.66|0
1643832010000|2022-02-02 20:00:10|292.18|289.98|293.93|291.73|293.93|291.73|292.18|289.98|0
1643832020000|2022-02-02 20:00:20|293.77|291.57|293.13|290.93|293.77|291.57|292.82|290.62|0
1643832030000|2022-02-02 20:00:30|293.61|291.41|293.77|291.57|293.93|291.73|293.61|291.41|0
1643832040000|2022-02-02 20:00:40|293.61|291.41|293.45|291.25|293.61|291.41|293.37|291.17|0
1643832050000|2022-02-02 20:00:50|293.13|290.93|293.13|290.93|293.29|291.09|293.13|290.93|0
1643832060000|2022-02-02 20:01:00|293.29|291.09|293.13|290.93|293.29|291.09|293.13|290.93|0
1643832070000|2022-02-02 20:01:10|294.09|291.89|293.45|291.25|294.09|291.89|293.45|291.25|0
1643832080000|2022-02-02 20:01:20|293.61|291.41|293.61|291.41|293.61|291.41|293.45|291.25|0
1643832090000|2022-02-02 20:01:30|293.77|291.57|294.4|292.2|294.4|292.2|293.77|291.57|0
1643832100000|2022-02-02 20:01:40|294.56|292.36|294.88|292.68|294.88|292.68|294.56|292.36|0
1643832110000|2022-02-02 20:01:50|294.56|292.36|294.4|292.2|294.56|292.36|294.25|292.05|0
1643832120000|2022-02-02 20:02:00|294.25|292.05|293.61|291.41|294.25|292.05|293.61|291.41|0
1643832130000|2022-02-02 20:02:10|293.45|291.25|294.72|292.52|294.72|292.52|293.45|291.25|0
1643832140000|2022-02-02 20:02:20|294.25|292.05|293.69|291.49|294.25|292.05|293.69|291.49|0
1643832150000|2022-02-02 20:02:30|293.77|291.57|293.61|291.41|293.85|291.65|293.61|291.41|0
1643832160000|2022-02-02 20:02:40|293.77|291.57|293.77|291.57|293.77|291.57|293.61|291.41|0
1643832170000|2022-02-02 20:02:50|293.93|291.73|293.93|291.73|294.24|292.04|293.93|291.73|0
1643832180000|2022-02-02 20:03:00|293.85|291.65|292.81|290.61|293.85|291.65|292.81|290.61|0
1643832190000|2022-02-02 20:03:10|292.97|290.77|292.5|290.3|292.97|290.77|292.5|290.3|0
1643832200000|2022-02-02 20:03:20|292.81|290.61|292.97|290.77|292.97|290.77|292.74|290.54|0
1643832210000|2022-02-02 20:03:30|292.81|290.61|292.97|290.77|292.97|290.77|292.81|290.61|0
1643832220000|2022-02-02 20:03:40|292.34|290.14|291.07|288.87|292.34|290.14|290.91|288.71|0
1643832230000|2022-02-02 20:03:50|290.91|288.71|290.6|288.4|290.91|288.71|290.12|287.92|0
1643832240000|2022-02-02 20:04:00|290.91|288.71|291.07|288.87|291.23|289.03|290.91|288.71|0
1643832250000|2022-02-02 20:04:10|290.44|288.24|288.95|286.75|290.44|288.24|288.95|286.75|0
1643832260000|2022-02-02 20:04:20|288.71|286.51|289.34|287.14|289.34|287.14|288.71|286.51|0
1643832270000|2022-02-02 20:04:30|289.81|287.61|289.42|287.22|289.89|287.69|289.34|287.14|0
1643832280000|2022-02-02 20:04:40|289.65|287.45|289.81|287.61|289.81|287.61|289.65|287.45|0
1643832290000|2022-02-02 20:04:50|289.65|287.45|289.97|287.77|290.12|287.92|289.65|287.45|0
1643832300000|2022-02-02 20:05:00|290.28|288.08|290.36|288.16|290.44|288.24|290.28|288.08|0
1643832310000|2022-02-02 20:05:10|290.44|288.24|290.12|287.92|290.44|288.24|290.12|287.92|0
1643832320000|2022-02-02 20:05:20|289.97|287.77|290.76|288.56|290.76|288.56|289.97|287.77|0
1643832330000|2022-02-02 20:05:30|290.6|288.4|290.76|288.56|290.76|288.56|290.6|288.4|0
1643832340000|2022-02-02 20:05:40|290.28|288.08|290.28|288.08|290.44|288.24|290.12|287.92|0
1643832350000|2022-02-02 20:05:50|289.81|287.61|290.12|287.92|290.12|287.92|289.65|287.45|0
1643832360000|2022-02-02 20:06:00|289.73|287.53|290.52|288.32|290.91|288.71|289.73|287.53|0
1643832370000|2022-02-02 20:06:10|290.12|287.92|290.84|288.64|290.91|288.71|290.12|287.92|0
1643832380000|2022-02-02 20:06:20|290.75|288.55|291.7|289.5|291.7|289.5|290.75|288.55|0
1643832390000|2022-02-02 20:06:30|291.55|289.35|291.86|289.66|291.86|289.66|291.31|289.11|0
1643832400000|2022-02-02 20:06:40|291.55|289.35|291.86|289.66|291.86|289.66|291.39|289.19|0
1643832410000|2022-02-02 20:06:50|292.02|289.82|291.86|289.66|292.02|289.82|291.39|289.19|0
1643832420000|2022-02-02 20:07:00|292.02|289.82|291.7|289.5|292.02|289.82|291.7|289.5|0
1643832430000|2022-02-02 20:07:10|292.02|289.82|292.02|289.82|292.5|290.3|292.02|289.82|0
1643832440000|2022-02-02 20:07:20|291.7|289.5|291.23|289.03|291.7|289.5|291.23|289.03|0
1643832450000|2022-02-02 20:07:30|291.7|289.5|291.07|288.87|291.7|289.5|291.07|288.87|0
1643832460000|2022-02-02 20:07:40|290.91|288.71|291.15|288.95|291.15|288.95|290.91|288.71|0
1643832470000|2022-02-02 20:07:50|291.39|289.19|291.54|289.34|291.86|289.66|291.39|289.19|0
1643832480000|2022-02-02 20:08:00|291.39|289.19|290.91|288.71|291.54|289.34|290.91|288.71|0
1643832490000|2022-02-02 20:08:10|290.75|288.55|291.54|289.34|291.54|289.34|290.6|288.4|0
1643832500000|2022-02-02 20:08:20|291.07|288.87|291.86|289.66|291.86|289.66|291.07|288.87|0
1643832510000|2022-02-02 20:08:30|292.02|289.82|292.02|289.82|292.02|289.82|291.86|289.66|0
1643832520000|2022-02-02 20:08:40|292.5|290.3|292.26|290.06|292.5|290.3|292.26|290.06|0
1643832530000|2022-02-02 20:08:50|291.86|289.66|292.18|289.98|292.26|290.06|291.86|289.66|0
1643832540000|2022-02-02 20:09:00|292.1|289.9|292.18|289.98|292.18|289.98|291.54|289.34|0
1643832550000|2022-02-02 20:09:10|291.94|289.74|291.7|289.5|292.18|289.98|291.7|289.5|0
1643832560000|2022-02-02 20:09:20|291.63|289.43|291.7|289.5|291.86|289.66|291.63|289.43|0
1643832570000|2022-02-02 20:09:30|291.86|289.66|291.54|289.34|291.86|289.66|291.54|289.34|0
1643832580000|2022-02-02 20:09:40|291.47|289.27|291.7|289.5|291.7|289.5|291.47|289.27|0
1643832590000|2022-02-02 20:09:50|291.63|289.43|292.02|289.82|292.02|289.82|291.54|289.34|0
1643832600000|2022-02-02 20:10:00|291.94|289.74|292.65|290.45|292.65|290.45|291.94|289.74|0
1643832610000|2022-02-02 20:10:10|292.97|290.77|293.29|291.09|293.29|291.09|292.65|290.45|0
1643832620000|2022-02-02 20:10:20|292.97|290.77|292.97|290.77|293.13|290.93|292.97|290.77|0
1643832630000|2022-02-02 20:10:30|292.65|290.45|292.42|290.22|292.65|290.45|292.18|289.98|0
1643832640000|2022-02-02 20:10:40|292.34|290.14|292.02|289.82|292.34|290.14|292.02|289.82|0
1643832650000|2022-02-02 20:10:50|291.86|289.66|292.02|289.82|292.02|289.82|291.7|289.5|0
1643832660000|2022-02-02 20:11:00|291.7|289.5|291.86|289.66|292.02|289.82|291.7|289.5|0
1643832670000|2022-02-02 20:11:10|292.02|289.82|292.02|289.82|292.02|289.82|291.86|289.66|0
1643832680000|2022-02-02 20:11:20|291.86|289.66|292.1|289.9|292.1|289.9|291.86|289.66|0
1643832690000|2022-02-02 20:11:30|292.02|289.82|292.18|289.98|292.18|289.98|292.02|289.82|0
1643832700000|2022-02-02 20:11:40|292.02|289.82|292.18|289.98|292.18|289.98|292.02|289.82|0
1643832710000|2022-02-02 20:11:50|292.49|290.29|292.49|290.29|292.65|290.45|292.49|290.29|0
1643832720000|2022-02-02 20:12:00|292.02|289.82|292.42|290.22|292.49|290.29|292.02|289.82|0
1643832730000|2022-02-02 20:12:10|292.65|290.45|292.81|290.61|292.81|290.61|292.65|290.45|0
1643832740000|2022-02-02 20:12:20|292.97|290.77|292.58|290.38|293.13|290.93|292.58|290.38|0
1643832750000|2022-02-02 20:12:30|292.65|290.45|293.29|291.09|293.29|291.09|292.65|290.45|0
1643832760000|2022-02-02 20:12:40|292.97|290.77|292.81|290.61|292.97|290.77|292.81|290.61|0
1643832770000|2022-02-02 20:12:50|291.86|289.66|292.33|290.13|292.33|290.13|291.86|289.66|0
1643832780000|2022-02-02 20:13:00|292.18|289.98|291.38|289.18|292.18|289.98|291.38|289.18|0
1643832790000|2022-02-02 20:13:10|291.54|289.34|290.59|288.39|291.54|289.34|290.59|288.39|0
1643832800000|2022-02-02 20:13:20|291.07|288.87|291.23|289.03|291.23|289.03|291.07|288.87|0
1643832810000|2022-02-02 20:13:30|291.07|288.87|291.23|289.03|291.23|289.03|290.91|288.71|0
1643832820000|2022-02-02 20:13:40|291.38|289.18|291.86|289.66|291.86|289.66|291.38|289.18|0
1643832830000|2022-02-02 20:13:50|291.7|289.5|291.23|289.03|291.7|289.5|291.23|289.03|0
1643832840000|2022-02-02 20:14:00|291.07|288.87|291.47|289.27|291.54|289.34|291.07|288.87|0
1643832850000|2022-02-02 20:14:10|291.7|289.5|291.86|289.66|292.02|289.82|291.7|289.5|0
1643832860000|2022-02-02 20:14:20|292.02|289.82|291.38|289.18|292.18|289.98|291.38|289.18|0
1643832870000|2022-02-02 20:14:30|291.54|289.34|291.38|289.18|291.62|289.42|291.38|289.18|0
1643832880000|2022-02-02 20:14:40|291.54|289.34|291.62|289.42|291.78|289.58|291.54|289.34|0
1643832890000|2022-02-02 20:14:50|291.54|289.34|292.02|289.82|292.02|289.82|291.54|289.34|0
1643832900000|2022-02-02 20:15:00|291.94|289.74|291.23|289.03|291.94|289.74|291.07|288.87|0
1643832910000|2022-02-02 20:15:10|291.38|289.18|290.75|288.55|291.38|289.18|290.75|288.55|0
1643832920000|2022-02-02 20:15:20|290.59|288.39|289.96|287.76|290.59|288.39|289.8|287.6|0
1643832930000|2022-02-02 20:15:30|290.04|287.84|290.28|288.08|290.28|288.08|289.96|287.76|0
1643832940000|2022-02-02 20:15:40|290.59|288.39|291.07|288.87|291.38|289.18|290.59|288.39|0
1643832950000|2022-02-02 20:15:50|291.38|289.18|291.54|289.34|291.7|289.5|291.38|289.18|0
1643832960000|2022-02-02 20:16:00|291.86|289.66|292.33|290.13|292.33|290.13|291.86|289.66|0
1643832970000|2022-02-02 20:16:10|292.49|290.29|291.54|289.34|292.49|290.29|291.54|289.34|0
1643832980000|2022-02-02 20:16:20|291.7|289.5|291.07|288.87|291.7|289.5|290.91|288.71|0
1643832990000|2022-02-02 20:16:30|290.91|288.71|291.22|289.02|291.22|289.02|290.75|288.55|0
1643833000000|2022-02-02 20:16:40|291.07|288.87|290.91|288.71|291.07|288.87|290.91|288.71|0
1643833010000|2022-02-02 20:16:50|290.75|288.55|290.43|288.23|291.07|288.87|290.43|288.23|0
1643833020000|2022-02-02 20:17:00|290.59|288.39|289.96|287.76|290.75|288.55|289.96|287.76|0
1643833030000|2022-02-02 20:17:10|289.89|287.69|290.12|287.92|290.12|287.92|289.89|287.69|0
1643833040000|2022-02-02 20:17:20|290.43|288.23|290.12|287.92|290.43|288.23|290.12|287.92|0
1643833050000|2022-02-02 20:17:30|290.28|288.08|289.8|287.6|290.28|288.08|289.8|287.6|0
1643833060000|2022-02-02 20:17:40|289.65|287.45|289.33|287.13|289.65|287.45|289.33|287.13|0
1643833070000|2022-02-02 20:17:50|289.65|287.45|289.8|287.6|290.28|288.08|289.65|287.45|0
1643833080000|2022-02-02 20:18:00|289.64|287.44|289.8|287.6|289.96|287.76|289.64|287.44|0
1643833090000|2022-02-02 20:18:10|289.88|287.68|288.7|286.5|289.88|287.68|288.7|286.5|0
1643833100000|2022-02-02 20:18:20|289.01|286.81|288.86|286.66|289.01|286.81|288.86|286.66|0
1643833110000|2022-02-02 20:18:30|289.01|286.81|288.86|286.66|289.01|286.81|288.78|286.58|0
1643833120000|2022-02-02 20:18:40|288.7|286.5|289.17|286.97|289.17|286.97|288.7|286.5|0
1643833130000|2022-02-02 20:18:50|289.01|286.81|287.13|284.93|289.01|286.81|287.13|284.93|0
1643833140000|2022-02-02 20:19:00|287.6|285.4|287.13|284.93|287.6|285.4|287.13|284.93|0
1643833150000|2022-02-02 20:19:10|286.66|284.46|286.66|284.46|286.66|284.46|286.19|283.99|0
1643833160000|2022-02-02 20:19:20|286.5|284.3|286.66|284.46|286.82|284.62|286.5|284.3|0
1643833170000|2022-02-02 20:19:30|287.29|285.09|286.97|284.77|287.29|285.09|286.82|284.62|0
1643833180000|2022-02-02 20:19:40|286.82|284.62|286.97|284.77|286.97|284.77|286.5|284.3|0
1643833190000|2022-02-02 20:19:50|286.82|284.62|286.66|284.46|286.82|284.62|286.66|284.46|0
1643833200000|2022-02-02 20:20:00|286.35|284.15|286.5|284.3|286.5|284.3|286.34|284.14|0
1643833210000|2022-02-02 20:20:10|286.03|283.83|286.27|284.07|286.43|284.23|286.03|283.83|0
1643833220000|2022-02-02 20:20:20|286.19|283.99|286.27|284.07|286.27|284.07|286.11|283.91|0
1643833230000|2022-02-02 20:20:30|286.34|284.14|286.5|284.3|286.5|284.3|286.34|284.14|0
1643833240000|2022-02-02 20:20:40|286.34|284.14|286.34|284.14|286.34|284.14|286.11|283.91|0
1643833250000|2022-02-02 20:20:50|286.03|283.83|286.5|284.3|286.5|284.3|286.03|283.83|0
1643833260000|2022-02-02 20:21:00|286.97|284.77|286.66|284.46|286.97|284.77|286.5|284.3|0
1643833270000|2022-02-02 20:21:10|286.5|284.3|286.81|284.61|286.81|284.61|286.5|284.3|0
1643833280000|2022-02-02 20:21:20|287.13|284.93|287.91|285.71|287.91|285.71|287.13|284.93|0
1643833290000|2022-02-02 20:21:30|288.07|285.87|287.28|285.08|288.07|285.87|287.28|285.08|0
1643833300000|2022-02-02 20:21:40|287.13|284.93|287.28|285.08|287.28|285.08|287.13|284.93|0
1643833310000|2022-02-02 20:21:50|287.6|285.4|287.28|285.08|287.6|285.4|287.28|285.08|0
1643833320000|2022-02-02 20:22:00|287.44|285.24|286.74|284.54|287.44|285.24|286.74|284.54|0
1643833330000|2022-02-02 20:22:10|287.28|285.08|288.54|286.34|288.54|286.34|287.28|285.08|0
1643833340000|2022-02-02 20:22:20|288.7|286.5|288.54|286.34|288.86|286.66|288.54|286.34|0
1643833350000|2022-02-02 20:22:30|288.31|286.11|288.23|286.03|288.54|286.34|288.23|286.03|0
1643833360000|2022-02-02 20:22:40|288.07|285.87|288.23|286.03|288.23|286.03|288.07|285.87|0
1643833370000|2022-02-02 20:22:50|288.07|285.87|287.84|285.64|288.07|285.87|287.75|285.55|0
1643833380000|2022-02-02 20:23:00|287.75|285.55|287.52|285.32|287.75|285.55|287.52|285.32|0
1643833390000|2022-02-02 20:23:10|287.75|285.55|288.38|286.18|288.38|286.18|287.75|285.55|0
1643833400000|2022-02-02 20:23:20|288.54|286.34|288.07|285.87|288.54|286.34|288.07|285.87|0
1643833410000|2022-02-02 20:23:30|288.23|286.03|287.91|285.71|288.31|286.11|287.91|285.71|0
1643833420000|2022-02-02 20:23:40|288.07|285.87|288.07|285.87|288.07|285.87|287.75|285.55|0
1643833430000|2022-02-02 20:23:50|287.91|285.71|288.07|285.87|288.07|285.87|287.91|285.71|0
1643833440000|2022-02-02 20:24:00|287.91|285.71|288.31|286.11|288.54|286.34|287.91|285.71|0
1643833450000|2022-02-02 20:24:10|288.38|286.18|288.54|286.34|288.54|286.34|288.38|286.18|0
1643833460000|2022-02-02 20:24:20|288.38|286.18|288.7|286.5|288.7|286.5|288.38|286.18|0
1643833470000|2022-02-02 20:24:30|288.94|286.74|288.46|286.26|288.94|286.74|288.23|286.03|0
1643833480000|2022-02-02 20:24:40|288.23|286.03|288.23|286.03|288.38|286.18|288.23|286.03|0
1643833490000|2022-02-02 20:24:50|288.07|285.87|288.23|286.03|288.23|286.03|288.07|285.87|0
1643833500000|2022-02-02 20:25:00|288.15|285.95|287.6|285.4|288.15|285.95|287.6|285.4|0
1643833510000|2022-02-02 20:25:10|287.84|285.64|287.44|285.24|288.15|285.95|287.44|285.24|0
1643833520000|2022-02-02 20:25:20|287.28|285.08|287.13|284.93|287.28|285.08|287.13|284.93|0
1643833530000|2022-02-02 20:25:30|287.28|285.08|287.28|285.08|287.28|285.08|287.13|284.93|0
1643833540000|2022-02-02 20:25:40|287.13|284.93|286.66|284.46|287.28|285.08|286.66|284.46|0
1643833550000|2022-02-02 20:25:50|286.5|284.3|286.58|284.38|286.81|284.61|286.5|284.3|0
1643833560000|2022-02-02 20:26:00|287.21|285.01|287.28|285.08|287.44|285.24|287.21|285.01|0
1643833570000|2022-02-02 20:26:10|286.97|284.77|287.44|285.24|287.44|285.24|286.97|284.77|0
1643833580000|2022-02-02 20:26:20|287.6|285.4|286.97|284.77|287.6|285.4|286.97|284.77|0
1643833590000|2022-02-02 20:26:30|287.13|284.93|286.97|284.77|287.13|284.93|286.97|284.77|0
1643833600000|2022-02-02 20:26:40|287.05|284.85|287.13|284.93|287.13|284.93|287.05|284.85|0
1643833610000|2022-02-02 20:26:50|287.28|285.08|287.28|285.08|287.28|285.08|287.05|284.85|0
1643833620000|2022-02-02 20:27:00|287.36|285.16|287.13|284.93|287.6|285.4|287.13|284.93|0
1643833630000|2022-02-02 20:27:10|287.28|285.08|286.97|284.77|287.28|285.08|286.97|284.77|0
1643833640000|2022-02-02 20:27:20|286.65|284.45|286.5|284.3|286.65|284.45|286.5|284.3|0
1643833650000|2022-02-02 20:27:30|286.34|284.14|287.6|285.4|287.6|285.4|286.34|284.14|0
1643833660000|2022-02-02 20:27:40|287.44|285.24|288.22|286.02|288.22|286.02|287.44|285.24|0
1643833670000|2022-02-02 20:27:50|288.54|286.34|289.88|287.68|289.88|287.68|288.54|286.34|0
1643833680000|2022-02-02 20:28:00|289.33|287.13|290.99|288.79|290.99|288.79|289.33|287.13|0
1643833690000|2022-02-02 20:28:10|290.9|288.7|290.9|288.7|291.06|288.86|290.75|288.55|0
1643833700000|2022-02-02 20:28:20|291.06|288.86|290.9|288.7|291.06|288.86|290.51|288.31|0
1643833710000|2022-02-02 20:28:30|291.69|289.49|292.01|289.81|292.01|289.81|291.69|289.49|0
1643833720000|2022-02-02 20:28:40|291.85|289.65|291.54|289.34|291.85|289.65|291.54|289.34|0
1643833730000|2022-02-02 20:28:50|290.9|288.7|291.22|289.02|291.62|289.42|290.9|288.7|0
1643833740000|2022-02-02 20:29:00|291.38|289.18|290.59|288.39|291.38|289.18|290.59|288.39|0
1643833750000|2022-02-02 20:29:10|290.74|288.54|291.62|289.42|291.62|289.42|290.74|288.54|0
1643833760000|2022-02-02 20:29:20|291.69|289.49|291.62|289.42|292.01|289.81|291.54|289.34|0
1643833770000|2022-02-02 20:29:30|291.54|289.34|291.22|289.02|291.54|289.34|291.22|289.02|0
1643833780000|2022-02-02 20:29:40|290.98|288.78|290.59|288.39|290.98|288.78|290.27|288.07|0
1643833790000|2022-02-02 20:29:50|290.27|288.07|289.96|287.76|290.27|288.07|289.96|287.76|0
1643833800000|2022-02-02 20:30:00|289.8|287.6|289.8|287.6|289.96|287.76|289.8|287.6|0
1643833810000|2022-02-02 20:30:10|289.95|287.75|290.11|287.91|290.11|287.91|289.8|287.6|0
1643833820000|2022-02-02 20:30:20|289.8|287.6|290.11|287.91|290.11|287.91|289.8|287.6|0
1643833830000|2022-02-02 20:30:30|289.95|287.75|290.11|287.91|290.27|288.07|289.95|287.75|0
1643833840000|2022-02-02 20:30:40|290.27|288.07|290.59|288.39|290.67|288.47|290.27|288.07|0
1643833850000|2022-02-02 20:30:50|290.74|288.54|290.74|288.54|290.74|288.54|290.59|288.39|0
1643833860000|2022-02-02 20:31:00|290.59|288.39|290.11|287.91|290.59|288.39|290.11|287.91|0
1643833870000|2022-02-02 20:31:10|289.8|287.6|289.8|287.6|289.95|287.75|289.8|287.6|0
1643833880000|2022-02-02 20:31:20|289.88|287.68|289.95|287.75|289.95|287.75|289.17|286.97|0
1643833890000|2022-02-02 20:31:30|289.64|287.44|289.48|287.28|289.64|287.44|289.32|287.12|0
1643833900000|2022-02-02 20:31:40|289.72|287.52|289.88|287.68|289.95|287.75|289.72|287.52|0
1643833910000|2022-02-02 20:31:50|289.95|287.75|289.64|287.44|289.95|287.75|289.64|287.44|0
1643833920000|2022-02-02 20:32:00|289.48|287.28|289.32|287.12|289.48|287.28|289.25|287.05|0
1643833930000|2022-02-02 20:32:10|289.01|286.81|289.8|287.6|289.8|287.6|289.01|286.81|0
1643833940000|2022-02-02 20:32:20|290.11|287.91|289.64|287.44|290.11|287.91|289.64|287.44|0
1643833950000|2022-02-02 20:32:30|289.48|287.28|289.72|287.52|289.8|287.6|289.48|287.28|0
1643833960000|2022-02-02 20:32:40|289.88|287.68|290.11|287.91|290.27|288.07|289.88|287.68|0
1643833970000|2022-02-02 20:32:50|290.27|288.07|290.27|288.07|290.35|288.15|290.19|287.99|0
1643833980000|2022-02-02 20:33:00|290.98|288.78|291.06|288.86|291.62|289.42|290.98|288.78|0
1643833990000|2022-02-02 20:33:10|291.53|289.33|291.3|289.1|291.53|289.33|291.3|289.1|0
1643834000000|2022-02-02 20:33:20|291.22|289.02|289.95|287.75|291.22|289.02|289.95|287.75|0
1643834010000|2022-02-02 20:33:30|290.11|287.91|290.11|287.91|290.27|288.07|289.95|287.75|0
1643834020000|2022-02-02 20:33:40|290.19|287.99|289.95|287.75|290.19|287.99|289.64|287.44|0
1643834030000|2022-02-02 20:33:50|289.64|287.44|289.17|286.97|289.64|287.44|288.93|286.73|0
1643834040000|2022-02-02 20:34:00|289.01|286.81|288.69|286.49|289.01|286.81|288.69|286.49|0
1643834050000|2022-02-02 20:34:10|288.85|286.65|289.64|287.44|289.64|287.44|288.85|286.65|0
1643834060000|2022-02-02 20:34:20|289.48|287.28|289.25|287.05|289.48|287.28|289.17|286.97|0
1643834070000|2022-02-02 20:34:30|288.54|286.34|288.69|286.49|288.69|286.49|288.54|286.34|0
1643834080000|2022-02-02 20:34:40|288.54|286.34|288.54|286.34|288.54|286.34|288.22|286.02|0
1643834090000|2022-02-02 20:34:50|288.38|286.18|288.06|285.86|288.38|286.18|288.06|285.86|0
1643834100000|2022-02-02 20:35:00|287.91|285.71|287.59|285.39|287.91|285.71|287.59|285.39|0
1643834110000|2022-02-02 20:35:10|287.44|285.24|287.12|284.92|287.44|285.24|287.12|284.92|0
1643834120000|2022-02-02 20:35:20|287.67|285.47|287.91|285.71|287.99|285.79|287.67|285.47|0
1643834130000|2022-02-02 20:35:30|288.06|285.86|288.53|286.33|288.53|286.33|288.06|285.86|0
1643834140000|2022-02-02 20:35:40|289.32|287.12|290.11|287.91|290.11|287.91|289.16|286.96|0
1643834150000|2022-02-02 20:35:50|289.48|287.28|289.48|287.28|289.48|287.28|289.32|287.12|0
1643834160000|2022-02-02 20:36:00|290.58|288.38|290.9|288.7|290.9|288.7|290.58|288.38|0
1643834170000|2022-02-02 20:36:10|290.98|288.78|290.58|288.38|291.06|288.86|290.58|288.38|0
1643834180000|2022-02-02 20:36:20|290.03|287.83|290.43|288.23|290.9|288.7|290.03|287.83|0
1643834190000|2022-02-02 20:36:30|290.19|287.99|289.79|287.59|290.19|287.99|289.79|287.59|0
1643834200000|2022-02-02 20:36:40|289.48|287.28|289.64|287.44|289.72|287.52|289.48|287.28|0
1643834210000|2022-02-02 20:36:50|289.25|287.05|288.85|286.65|289.32|287.12|288.85|286.65|0
1643834220000|2022-02-02 20:37:00|288.53|286.33|288.22|286.02|288.53|286.33|288.22|286.02|0
1643834230000|2022-02-02 20:37:10|288.06|285.86|288.38|286.18|288.38|286.18|287.91|285.71|0
1643834240000|2022-02-02 20:37:20|287.91|285.71|288.06|285.86|288.06|285.86|287.91|285.71|0
1643834250000|2022-02-02 20:37:30|287.75|285.55|287.91|285.71|287.91|285.71|287.59|285.39|0
1643834260000|2022-02-02 20:37:40|287.75|285.55|287.91|285.71|287.91|285.71|287.75|285.55|0
1643834270000|2022-02-02 20:37:50|288.46|286.26|288.85|286.65|289.01|286.81|288.46|286.26|0
1643834280000|2022-02-02 20:38:00|288.53|286.33|287.59|285.39|288.53|286.33|287.59|285.39|0
1643834290000|2022-02-02 20:38:10|287.75|285.55|288.22|286.02|288.22|286.02|287.75|285.55|0
1643834300000|2022-02-02 20:38:20|288.38|286.18|288.69|286.49|288.69|286.49|288.22|286.02|0
1643834310000|2022-02-02 20:38:30|289.01|286.81|289.16|286.96|289.16|286.96|288.85|286.65|0
1643834320000|2022-02-02 20:38:40|289.72|287.52|289.79|287.59|289.79|287.59|289.64|287.44|0
1643834330000|2022-02-02 20:38:50|289.48|287.28|289.48|287.28|289.48|287.28|289.4|287.2|0
1643834340000|2022-02-02 20:39:00|289.32|287.12|290.11|287.91|290.11|287.91|289.16|286.96|0
1643834350000|2022-02-02 20:39:10|290.58|288.38|290.58|288.38|290.58|288.38|290.35|288.15|0
1643834360000|2022-02-02 20:39:20|291.06|288.86|290.9|288.7|291.06|288.86|290.82|288.62|0
1643834370000|2022-02-02 20:39:30|290.98|288.78|290.58|288.38|290.98|288.78|290.42|288.22|0
1643834380000|2022-02-02 20:39:40|290.51|288.31|290.11|287.91|290.51|288.31|289.79|287.59|0
1643834390000|2022-02-02 20:39:50|290.03|287.83|289.79|287.59|290.27|288.07|289.79|287.59|0
1643834400000|2022-02-02 20:40:00|289.87|287.67|289.79|287.59|289.87|287.67|289.16|286.96|0
1643834410000|2022-02-02 20:40:10|289.48|287.28|289.09|286.89|289.48|287.28|289|286.8|0
1643834420000|2022-02-02 20:40:20|289|286.8|289.16|286.96|289.16|286.96|289|286.8|0
1643834430000|2022-02-02 20:40:30|288.93|286.73|289|286.8|289|286.8|288.93|286.73|0
1643834440000|2022-02-02 20:40:40|288.85|286.65|288.77|286.57|289|286.8|288.77|286.57|0
1643834450000|2022-02-02 20:40:50|289|286.8|288.93|286.73|289|286.8|288.93|286.73|0
1643834460000|2022-02-02 20:41:00|289.09|286.89|288.06|285.86|289.09|286.89|288.06|285.86|0
1643834470000|2022-02-02 20:41:10|288.22|286.02|289|286.8|289|286.8|288.22|286.02|0
1643834480000|2022-02-02 20:41:20|289.32|287.12|289.79|287.59|289.79|287.59|289.32|287.12|0
1643834490000|2022-02-02 20:41:30|289.95|287.75|289.79|287.59|290.11|287.91|289.79|287.59|0
1643834500000|2022-02-02 20:41:40|290.11|287.91|289.48|287.28|290.11|287.91|289.16|286.96|0
1643834510000|2022-02-02 20:41:50|289.63|287.43|289.16|286.96|289.72|287.52|289.16|286.96|0
1643834520000|2022-02-02 20:42:00|289.32|287.12|289.16|286.96|289.63|287.43|289.16|286.96|0
1643834530000|2022-02-02 20:42:10|289|286.8|289.24|287.04|289.24|287.04|289|286.8|0
1643834540000|2022-02-02 20:42:20|289.16|286.96|290.27|288.07|290.27|288.07|289.16|286.96|0
1643834550000|2022-02-02 20:42:30|290.42|288.22|289.95|287.75|290.42|288.22|289.95|287.75|0
1643834560000|2022-02-02 20:42:40|289.48|287.28|288.46|286.26|289.48|287.28|288.46|286.26|0
1643834570000|2022-02-02 20:42:50|288.61|286.41|289.48|287.28|289.48|287.28|288.61|286.41|0
1643834580000|2022-02-02 20:43:00|288.85|286.65|289|286.8|289.16|286.96|288.85|286.65|0
1643834590000|2022-02-02 20:43:10|288.85|286.65|289.32|287.12|289.32|287.12|288.85|286.65|0
1643834600000|2022-02-02 20:43:20|289.16|286.96|289|286.8|289.16|286.96|289|286.8|0
1643834610000|2022-02-02 20:43:30|289.24|287.04|289.32|287.12|289.32|287.12|289.16|286.96|0
1643834620000|2022-02-02 20:43:40|289.48|287.28|289.16|286.96|289.48|287.28|289.16|286.96|0
1643834630000|2022-02-02 20:43:50|289|286.8|289.16|286.96|289.16|286.96|289|286.8|0
1643834640000|2022-02-02 20:44:00|290.11|287.91|289.4|287.2|290.11|287.91|289.4|287.2|0
1643834650000|2022-02-02 20:44:10|289.72|287.52|289.79|287.59|289.95|287.75|289.63|287.43|0
1643834660000|2022-02-02 20:44:20|289|286.8|288.53|286.33|289.16|286.96|288.53|286.33|0
1643834670000|2022-02-02 20:44:30|288.85|286.65|289.16|286.96|289.16|286.96|288.37|286.17|0
1643834680000|2022-02-02 20:44:40|289|286.8|288.69|286.49|289|286.8|288.69|286.49|0
1643834690000|2022-02-02 20:44:50|288.53|286.33|287.9|285.7|288.77|286.57|287.9|285.7|0
1643834700000|2022-02-02 20:45:00|288.14|285.94|287.59|285.39|288.3|286.1|287.59|285.39|0
1643834710000|2022-02-02 20:45:10|286.96|284.76|287.9|285.7|287.9|285.7|286.96|284.76|0
1643834720000|2022-02-02 20:45:20|287.59|285.39|288.69|286.49|288.69|286.49|287.59|285.39|0
1643834730000|2022-02-02 20:45:30|288.85|286.65|288.85|286.65|288.85|286.65|288.69|286.49|0
1643834740000|2022-02-02 20:45:40|288.53|286.33|288.85|286.65|288.85|286.65|288.37|286.17|0
1643834750000|2022-02-02 20:45:50|288.77|286.57|289|286.8|289|286.8|288.77|286.57|0
1643834760000|2022-02-02 20:46:00|288.69|286.49|287.27|285.07|288.69|286.49|287.27|285.07|0
1643834770000|2022-02-02 20:46:10|288.37|286.17|288.22|286.02|288.45|286.25|287.74|285.54|0
1643834780000|2022-02-02 20:46:20|287.9|285.7|287.9|285.7|287.9|285.7|287.51|285.31|0
1643834790000|2022-02-02 20:46:30|287.98|285.78|287.9|285.7|287.98|285.78|287.9|285.7|0
1643834800000|2022-02-02 20:46:40|287.74|285.54|287.83|285.63|287.9|285.7|287.59|285.39|0
1643834810000|2022-02-02 20:46:50|287.59|285.39|287.74|285.54|287.83|285.63|287.59|285.39|0
1643834820000|2022-02-02 20:47:00|287.83|285.63|288.06|285.86|288.06|285.86|287.74|285.54|0
1643834830000|2022-02-02 20:47:10|287.9|285.7|287.43|285.23|288.06|285.86|287.43|285.23|0
1643834840000|2022-02-02 20:47:20|287.59|285.39|287.35|285.15|288.06|285.86|287.35|285.15|0
1643834850000|2022-02-02 20:47:30|287.27|285.07|287.74|285.54|287.9|285.7|287.27|285.07|0
1643834860000|2022-02-02 20:47:40|287.59|285.39|287.2|285|287.59|285.39|287.12|284.92|0
1643834870000|2022-02-02 20:47:50|287.12|284.92|287.12|284.92|287.12|284.92|287.12|284.92|0
1643834880000|2022-02-02 20:48:00|287.04|284.84|286.65|284.45|287.04|284.84|286.49|284.29|0
1643834890000|2022-02-02 20:48:10|286.33|284.13|287.27|285.07|287.27|285.07|286.33|284.13|0
1643834900000|2022-02-02 20:48:20|286.96|284.76|287.27|285.07|287.59|285.39|286.8|284.6|0
1643834910000|2022-02-02 20:48:30|287.59|285.39|287.12|284.92|287.59|285.39|287.12|284.92|0
1643834920000|2022-02-02 20:48:40|286.96|284.76|287.04|284.84|287.2|285|286.96|284.76|0
1643834930000|2022-02-02 20:48:50|286.96|284.76|286.65|284.45|286.96|284.76|286.65|284.45|0
1643834940000|2022-02-02 20:49:00|286.33|284.13|286.18|283.98|286.33|284.13|286.18|283.98|0
1643834950000|2022-02-02 20:49:10|286.33|284.13|287.12|284.92|287.12|284.92|286.33|284.13|0
1643834960000|2022-02-02 20:49:20|287.82|285.62|287.59|285.39|287.82|285.62|287.27|285.07|0
1643834970000|2022-02-02 20:49:30|287.9|285.7|288.21|286.01|288.37|286.17|287.9|285.7|0
1643834980000|2022-02-02 20:49:40|288.37|286.17|287.82|285.62|288.53|286.33|287.82|285.62|0
1643834990000|2022-02-02 20:49:50|288.37|286.17|287.27|285.07|288.37|286.17|287.27|285.07|0
1643835000000|2022-02-02 20:50:00|286.96|284.76|288.69|286.49|289.63|287.43|286.96|284.76|0
1643835010000|2022-02-02 20:50:10|287.82|285.62|288.37|286.17|288.69|286.49|287.82|285.62|0
1643835020000|2022-02-02 20:50:20|288.21|286.01|287.74|285.54|288.21|286.01|287.74|285.54|0
1643835030000|2022-02-02 20:50:30|287.82|285.62|288.37|286.17|288.37|286.17|287.82|285.62|0
1643835040000|2022-02-02 20:50:40|287.9|285.7|288.61|286.41|288.61|286.41|287.9|285.7|0
1643835050000|2022-02-02 20:50:50|288.77|286.57|287.59|285.39|288.77|286.57|287.59|285.39|0
1643835060000|2022-02-02 20:51:00|287.43|285.23|288.06|285.86|288.06|285.86|287.43|285.23|0
1643835070000|2022-02-02 20:51:10|287.9|285.7|288.06|285.86|288.06|285.86|287.74|285.54|0
1643835080000|2022-02-02 20:51:20|287.67|285.47|287.9|285.7|287.9|285.7|287.67|285.47|0
1643835090000|2022-02-02 20:51:30|288.21|286.01|288.69|286.49|288.69|286.49|288.21|286.01|0
1643835100000|2022-02-02 20:51:40|289.47|287.27|289.63|287.43|289.79|287.59|289.47|287.27|0
1643835110000|2022-02-02 20:51:50|290.1|287.9|289.87|287.67|290.26|288.06|289.79|287.59|0
1643835120000|2022-02-02 20:52:00|289.95|287.75|290.73|288.53|290.73|288.53|289.95|287.75|0
1643835130000|2022-02-02 20:52:10|290.42|288.22|291.37|289.17|291.53|289.33|290.42|288.22|0
1643835140000|2022-02-02 20:52:20|291.21|289.01|291.45|289.25|291.45|289.25|290.89|288.69|0
1643835150000|2022-02-02 20:52:30|292.48|290.28|292.16|289.96|292.48|290.28|292|289.8|0
1643835160000|2022-02-02 20:52:40|292.32|290.12|292.16|289.96|292.32|290.12|292.16|289.96|0
1643835170000|2022-02-02 20:52:50|292.48|290.28|292.48|290.28|292.48|290.28|292.16|289.96|0
1643835180000|2022-02-02 20:53:00|292.32|290.12|293.11|290.91|293.11|290.91|292.32|290.12|0
1643835190000|2022-02-02 20:53:10|292.63|290.43|291.21|289.01|292.63|290.43|291.21|289.01|0
1643835200000|2022-02-02 20:53:20|291.52|289.32|291.84|289.64|291.84|289.64|291.52|289.32|0
1643835210000|2022-02-02 20:53:30|291.68|289.48|291.21|289.01|291.84|289.64|291.21|289.01|0
1643835220000|2022-02-02 20:53:40|291.52|289.32|291.52|289.32|291.84|289.64|291.37|289.17|0
1643835230000|2022-02-02 20:53:50|291.37|289.17|291.21|289.01|291.37|289.17|291.21|289.01|0
1643835240000|2022-02-02 20:54:00|290.89|288.69|290.89|288.69|290.89|288.69|290.89|288.69|0
1643835250000|2022-02-02 20:54:10|291.45|289.25|291.29|289.09|291.68|289.48|291.29|289.09|0
1643835260000|2022-02-02 20:54:20|291.37|289.17|291.21|289.01|291.37|289.17|291.21|289.01|0
1643835270000|2022-02-02 20:54:30|291.52|289.32|291.84|289.64|291.84|289.64|291.52|289.32|0
1643835280000|2022-02-02 20:54:40|292.16|289.96|289.94|287.74|292.16|289.96|289.4|287.2|0
1643835290000|2022-02-02 20:54:50|290.26|288.06|288.05|285.85|290.26|288.06|288.05|285.85|0
1643835300000|2022-02-02 20:55:00|288.21|286.01|288.05|285.85|288.37|286.17|288.05|285.85|0
1643835310000|2022-02-02 20:55:10|288.77|286.57|287.74|285.54|288.77|286.57|287.74|285.54|0
1643835320000|2022-02-02 20:55:20|287.9|285.7|287.43|285.23|287.9|285.7|287.43|285.23|0
1643835330000|2022-02-02 20:55:30|286.8|284.6|286.96|284.76|286.96|284.76|286.8|284.6|0
1643835340000|2022-02-02 20:55:40|286.17|283.97|286.64|284.44|286.64|284.44|286.17|283.97|0
1643835350000|2022-02-02 20:55:50|286.49|284.29|286.17|283.97|286.8|284.6|286.17|283.97|0
1643835360000|2022-02-02 20:56:00|286.33|284.13|285.55|283.35|286.33|284.13|285.55|283.35|0
1643835370000|2022-02-02 20:56:10|285.7|283.5|285.55|283.35|285.7|283.5|285.55|283.35|0
1643835380000|2022-02-02 20:56:20|285.86|283.66|286.33|284.13|286.33|284.13|285.63|283.43|0
1643835390000|2022-02-02 20:56:30|286.02|283.82|286.64|284.44|286.64|284.44|285.86|283.66|0
1643835400000|2022-02-02 20:56:40|286.49|284.29|286.49|284.29|286.57|284.37|286.33|284.13|0
1643835410000|2022-02-02 20:56:50|286.8|284.6|287.74|285.54|287.74|285.54|286.8|284.6|0
1643835420000|2022-02-02 20:57:00|287.58|285.38|289|286.8|289|286.8|287.58|285.38|0
1643835430000|2022-02-02 20:57:10|289.15|286.95|287.43|285.23|289.15|286.95|287.43|285.23|0
1643835440000|2022-02-02 20:57:20|288.05|285.85|287.9|285.7|288.37|286.17|287.58|285.38|0
1643835450000|2022-02-02 20:57:30|288.37|286.17|288.68|286.48|288.68|286.48|288.37|286.17|0
1643835460000|2022-02-02 20:57:40|288.84|286.64|289|286.8|289|286.8|288.37|286.17|0
1643835470000|2022-02-02 20:57:50|288.53|286.33|288.84|286.64|288.84|286.64|288.37|286.17|0
1643835480000|2022-02-02 20:58:00|288.52|286.32|290.1|287.9|290.1|287.9|288.52|286.32|0
1643835490000|2022-02-02 20:58:10|289.55|287.35|289.31|287.11|289.55|287.35|289.15|286.95|0
1643835500000|2022-02-02 20:58:20|289.78|287.58|289.78|287.58|289.78|287.58|289.71|287.51|0
1643835510000|2022-02-02 20:58:30|289.94|287.74|290.26|288.06|290.26|288.06|289.94|287.74|0
1643835520000|2022-02-02 20:58:40|289.94|287.74|289.47|287.27|289.94|287.74|289.31|287.11|0
1643835530000|2022-02-02 20:58:50|289.78|287.58|290.26|288.06|290.42|288.22|289.63|287.43|0
1643835540000|2022-02-02 20:59:00|289.78|287.58|289.15|286.95|289.78|287.58|289.15|286.95|0
1643835550000|2022-02-02 20:59:10|289.63|287.43|289.78|287.58|291.05|288.85|289.63|287.43|0
1643835560000|2022-02-02 20:59:20|290.73|288.53|289.63|287.43|290.73|288.53|289.63|287.43|0
1643835570000|2022-02-02 20:59:30|289.78|287.58|290.42|288.22|290.42|288.22|289.78|287.58|0
1643835580000|2022-02-02 20:59:40|290.34|288.14|290.57|288.37|290.73|288.53|290.1|287.9|0
1643835590000|2022-02-02 20:59:50|290.73|288.53|291.05|288.85|291.36|289.16|290.73|288.53|0
1643835600000|2022-02-02 21:00:00|291.52|289.32|291.52|289.32|291.52|289.32|291.52|289.32|0
1643835610000|2022-02-02 21:00:10|291.21|289.01|290.26|288.06|291.21|289.01|290.26|288.06|0
1643835620000|2022-02-02 21:00:20|289.94|287.74|290.41|288.21|290.41|288.21|289.31|287.11|0
1643835630000|2022-02-02 21:00:30|290.57|288.37|291.05|288.85|291.05|288.85|290.57|288.37|0
1643835640000|2022-02-02 21:00:40|291.52|289.32|291.21|289.01|291.52|289.32|291.05|288.85|0
1643835650000|2022-02-02 21:00:50|291.2|289|290.57|288.37|291.2|289|290.57|288.37|0
1643835660000|2022-02-02 21:01:00|290.73|288.53|291.2|289|291.2|289|290.73|288.53|0
1643835670000|2022-02-02 21:01:10|290.89|288.69|291.68|289.48|291.68|289.48|290.89|288.69|0
1643835680000|2022-02-02 21:01:20|291.52|289.32|292|289.8|292|289.8|291.36|289.16|0
1643835690000|2022-02-02 21:01:30|291.84|289.64|292.15|289.95|292.15|289.95|291.84|289.64|0
1643835700000|2022-02-02 21:01:40|292.31|290.11|292.31|290.11|292.47|290.27|292.24|290.04|0
1643835710000|2022-02-02 21:01:50|292.47|290.27|292.47|290.27|292.47|290.27|292.31|290.11|0
1643835720000|2022-02-02 21:02:00|292.31|290.11|292.47|290.27|292.47|290.27|292.31|290.11|0
1643835730000|2022-02-02 21:02:10|292.63|290.43|292.71|290.51|292.79|290.59|292.63|290.43|0
1643835740000|2022-02-02 21:02:20|292.63|290.43|292.55|290.35|292.63|290.43|292.55|290.35|0
1643835750000|2022-02-02 21:02:30|292.47|290.27|292.47|290.27|292.47|290.27|292.31|290.11|0
1643835760000|2022-02-02 21:02:40|292.31|290.11|292.31|290.11|292.31|290.11|292.31|290.11|0
1643835770000|2022-02-02 21:02:50|292.47|290.27|292.31|290.11|292.47|290.27|292.31|290.11|0
1643835780000|2022-02-02 21:03:00|292|289.8|292.47|290.27|292.47|290.27|291.68|289.48|0
1643835790000|2022-02-02 21:03:10|292.31|290.11|292.47|290.27|292.63|290.43|292.31|290.11|0
1643835800000|2022-02-02 21:03:20|292.39|290.19|292.31|290.11|292.39|290.19|292.15|289.95|0
1643835810000|2022-02-02 21:03:30|291.84|289.64|291.92|289.72|292|289.8|291.84|289.64|0
1643835820000|2022-02-02 21:03:40|292.15|289.95|292.31|290.11|292.47|290.27|292.15|289.95|0
1643835830000|2022-02-02 21:03:50|292.15|289.95|292.15|289.95|292.15|289.95|292.15|289.95|0
1643835850000|2022-02-02 21:04:10|292.47|290.27|293.11|290.91|293.42|291.22|292.47|290.27|0
1643835860000|2022-02-02 21:04:20|293.42|291.22|293.26|291.06|293.42|291.22|292.95|290.75|0
1643835870000|2022-02-02 21:04:30|293.19|290.99|293.26|291.06|293.26|291.06|293.19|290.99|0
1643835880000|2022-02-02 21:04:40|293.42|291.22|293.42|291.22|293.42|291.22|293.26|291.06|0
1643835890000|2022-02-02 21:04:50|293.1|290.9|293.58|291.38|293.74|291.54|293.1|290.9|0
1643835900000|2022-02-02 21:05:00|293.42|291.22|295.81|293.61|295.81|293.61|292.79|290.59|0
1643835910000|2022-02-02 21:05:10|296.93|294.73|298.53|296.33|298.53|296.33|296.93|294.73|0
1643835920000|2022-02-02 21:05:20|299.01|296.81|297.89|295.69|299.01|296.81|297.89|295.69|0
1643835930000|2022-02-02 21:05:30|298.37|296.17|299.82|297.62|300.14|297.94|298.37|296.17|0
1643835940000|2022-02-02 21:05:40|299.18|296.98|300.79|298.59|300.79|298.59|299.18|296.98|0
1643835950000|2022-02-02 21:05:50|300.71|298.51|302.72|300.52|302.72|300.52|300.71|298.51|0
1643835960000|2022-02-02 21:06:00|303.29|301.09|304.51|302.31|304.51|302.31|303.29|301.09|0
1643835970000|2022-02-02 21:06:10|303.86|301.66|303.05|300.85|303.86|301.66|303.05|300.85|0
1643835980000|2022-02-02 21:06:20|302.08|299.88|299.89|297.69|302.08|299.88|299.57|297.37|0
1643835990000|2022-02-02 21:06:30|300.7|298.5|301.6|299.4|301.6|299.4|300.7|298.5|0
1643836000000|2022-02-02 21:06:40|302|299.8|300.95|298.75|302|299.8|300.95|298.75|0
1643836010000|2022-02-02 21:06:50|300.54|298.34|301.27|299.07|301.27|299.07|300.54|298.34|0
1643836020000|2022-02-02 21:07:00|303.24|301.04|304.37|302.17|304.37|302.17|303.24|301.04|0
1643836030000|2022-02-02 21:07:10|304.13|301.93|303.89|301.69|304.13|301.93|303.89|301.69|0
1643836040000|2022-02-02 21:07:20|303.72|301.52|304.94|302.74|304.94|302.74|303.56|301.36|0
1643836050000|2022-02-02 21:07:30|304.7|302.5|304.7|302.5|305.02|302.82|304.7|302.5|0
1643836060000|2022-02-02 21:07:40|304.37|302.17|304.37|302.17|304.86|302.66|304.37|302.17|0
1643836070000|2022-02-02 21:07:50|304.21|302.01|303.72|301.52|304.21|302.01|303.72|301.52|0
1643836080000|2022-02-02 21:08:00|304.05|301.85|304.7|302.5|304.86|302.66|304.05|301.85|0
1643836090000|2022-02-02 21:08:10|304.53|302.33|305.51|303.31|305.51|303.31|304.37|302.17|0
1643836100000|2022-02-02 21:08:20|305.18|302.98|305.34|303.14|305.34|303.14|305.1|302.9|0
1643836110000|2022-02-02 21:08:30|305.43|303.23|305.99|303.79|305.99|303.79|305.43|303.23|0
1643836120000|2022-02-02 21:08:40|305.67|303.47|306.81|304.61|306.97|304.77|305.67|303.47|0
1643836130000|2022-02-02 21:08:50|307.78|305.58|308.11|305.91|308.11|305.91|307.54|305.34|0
1643836140000|2022-02-02 21:09:00|307.13|304.93|306.73|304.53|307.13|304.93|306.48|304.28|0
1643836150000|2022-02-02 21:09:10|307.46|305.26|307.95|305.75|307.95|305.75|307.38|305.18|0
1643836160000|2022-02-02 21:09:20|308.11|305.91|307.46|305.26|308.11|305.91|307.46|305.26|0
1643836170000|2022-02-02 21:09:30|306.97|304.77|307.78|305.58|307.78|305.58|306.97|304.77|0
1643836180000|2022-02-02 21:09:40|308.93|306.73|307.62|305.42|308.93|306.73|307.62|305.42|0
1643836190000|2022-02-02 21:09:50|307.78|305.58|308.19|305.99|308.19|305.99|307.78|305.58|0
1643836200000|2022-02-02 21:10:00|309.91|307.71|309.91|307.71|309.91|307.71|309.25|307.05|0
1643836210000|2022-02-02 21:10:10|310.07|307.87|310.56|308.36|310.56|308.36|309.91|307.71|0
1643836220000|2022-02-02 21:10:20|311.22|309.02|311.88|309.68|311.88|309.68|310.89|308.69|0
1643836230000|2022-02-02 21:10:30|311.55|309.35|310.89|308.69|311.71|309.51|310.89|308.69|0
1643836240000|2022-02-02 21:10:40|310.56|308.36|309.99|307.79|310.65|308.45|309.99|307.79|0
1643836250000|2022-02-02 21:10:50|309.74|307.54|311.14|308.94|311.14|308.94|309.74|307.54|0
1643836260000|2022-02-02 21:11:00|311.71|309.51|311.47|309.27|311.88|309.68|311.47|309.27|0
1643836270000|2022-02-02 21:11:10|311.38|309.18|311.71|309.51|311.71|309.51|311.38|309.18|0
1643836280000|2022-02-02 21:11:20|312.04|309.84|312.37|310.17|312.37|310.17|312.04|309.84|0
1643836290000|2022-02-02 21:11:30|312.2|310|311.38|309.18|312.2|310|311.38|309.18|0
1643836300000|2022-02-02 21:11:40|311.71|309.51|311.87|309.67|311.87|309.67|311.05|308.85|0
1643836310000|2022-02-02 21:11:50|312.12|309.92|312.37|310.17|312.62|310.42|312.12|309.92|0
1643836320000|2022-02-02 21:12:00|312.7|310.5|312.95|310.75|312.95|310.75|312.53|310.33|0
1643836330000|2022-02-02 21:12:10|313.03|310.83|313.03|310.83|313.52|311.32|313.03|310.83|0
1643836340000|2022-02-02 21:12:20|312.86|310.66|313.52|311.32|313.52|311.32|312.86|310.66|0
1643836350000|2022-02-02 21:12:30|313.68|311.48|313.61|311.41|314.18|311.98|313.61|311.41|0
1643836360000|2022-02-02 21:12:40|313.19|310.99|313.19|310.99|313.19|310.99|312.86|310.66|0
1643836370000|2022-02-02 21:12:50|314.18|311.98|314.51|312.31|314.51|312.31|314.01|311.81|0
1643836380000|2022-02-02 21:13:00|314.34|312.14|314.51|312.31|314.51|312.31|314.34|312.14|0
1643836390000|2022-02-02 21:13:10|313.36|311.16|312.95|310.75|313.36|311.16|312.45|310.25|0
1643836400000|2022-02-02 21:13:20|313.11|310.91|312.2|310|313.11|310.91|312.2|310|0
1643836410000|2022-02-02 21:13:30|312.04|309.84|311.55|309.35|312.04|309.84|311.55|309.35|0
1643836420000|2022-02-02 21:13:40|311.87|309.67|311.63|309.43|312.29|310.09|311.63|309.43|0
1643836430000|2022-02-02 21:13:50|311.55|309.35|311.87|309.67|311.87|309.67|311.14|308.94|0
1643836440000|2022-02-02 21:14:00|311.96|309.76|313.03|310.83|313.19|310.99|311.96|309.76|0
1643836450000|2022-02-02 21:14:10|313.35|311.15|313.85|311.65|313.85|311.65|313.35|311.15|0
1643836460000|2022-02-02 21:14:20|313.93|311.73|312.2|310|313.93|311.73|312.2|310|0
1643836470000|2022-02-02 21:14:30|312.37|310.17|312.45|310.25|312.45|310.25|311.79|309.59|0
1643836480000|2022-02-02 21:14:40|312.2|310|312.7|310.5|312.7|310.5|311.71|309.51|0
1643836490000|2022-02-02 21:14:50|313.11|310.91|311.87|309.67|313.11|310.91|311.38|309.18|0
1643836520000|2022-02-02 21:15:20|312.01|309.21|312.01|309.21|312.01|309.21|312.01|309.21|0
1643836530000|2022-02-02 21:15:30|311.6|308.8|312.01|309.21|312.17|309.37|311.6|308.8|0
1643836540000|2022-02-02 21:15:40|312.17|309.37|312.67|309.87|312.67|309.87|312.17|309.37|0
1643836550000|2022-02-02 21:15:50|313|310.2|312.5|309.7|313.16|310.36|312.34|309.54|0
1643836560000|2022-02-02 21:16:00|312.83|310.03|311.19|308.39|312.83|310.03|311.19|308.39|0
1643836570000|2022-02-02 21:16:10|310.86|308.06|310.13|307.33|310.86|308.06|310.13|307.33|0
1643836580000|2022-02-02 21:16:20|309.47|306.67|310.37|307.57|310.37|307.57|309.47|306.67|0
1643836590000|2022-02-02 21:16:30|311.19|308.39|310.29|307.49|311.27|308.47|310.29|307.49|0
1643836600000|2022-02-02 21:16:40|310.45|307.65|310.45|307.65|310.45|307.65|310.2|307.4|0
1643836610000|2022-02-02 21:16:50|310.37|307.57|310.62|307.82|310.86|308.06|310.37|307.57|0
1643836620000|2022-02-02 21:17:00|310.94|308.14|311.11|308.31|311.11|308.31|310.86|308.06|0
1643836630000|2022-02-02 21:17:10|311.02|308.22|311.35|308.55|311.6|308.8|311.02|308.22|0
1643836640000|2022-02-02 21:17:20|311.52|308.72|311.19|308.39|311.52|308.72|310.86|308.06|0
1643836650000|2022-02-02 21:17:30|311.35|308.55|312.09|309.29|312.09|309.29|311.35|308.55|0
1643836660000|2022-02-02 21:17:40|312.34|309.54|312.01|309.21|312.34|309.54|312.01|309.21|0
1643836670000|2022-02-02 21:17:50|312.42|309.62|312.75|309.95|312.75|309.95|312.42|309.62|0
1643836680000|2022-02-02 21:18:00|312.83|310.03|313.65|310.85|313.65|310.85|312.83|310.03|0
1643836690000|2022-02-02 21:18:10|313.16|310.36|313.16|310.36|313.65|310.85|313.16|310.36|0
1643836700000|2022-02-02 21:18:20|313.08|310.28|312.34|309.54|313.08|310.28|312.34|309.54|0
1643836710000|2022-02-02 21:18:30|312.26|309.46|312.75|309.95|313.32|310.52|312.26|309.46|0
1643836720000|2022-02-02 21:18:40|312.91|310.11|311.93|309.13|312.91|310.11|311.93|309.13|0
1643836730000|2022-02-02 21:18:50|312.17|309.37|311.68|308.88|312.17|309.37|311.68|308.88|0
1643836740000|2022-02-02 21:19:00|311.6|308.8|312.01|309.21|312.01|309.21|311.35|308.55|0
1643836750000|2022-02-02 21:19:10|312.26|309.46|312.59|309.79|312.59|309.79|312.26|309.46|0
1643836760000|2022-02-02 21:19:20|312.75|309.95|312.75|309.95|312.99|310.19|312.75|309.95|0
1643836770000|2022-02-02 21:19:30|312.91|310.11|313.16|310.36|313.16|310.36|312.91|310.11|0
1643836780000|2022-02-02 21:19:40|313.41|310.61|313.32|310.52|313.65|310.85|313.32|310.52|0
1643836790000|2022-02-02 21:19:50|312.99|310.19|312.91|310.11|313.16|310.36|312.91|310.11|0
1643836800000|2022-02-02 21:20:00|313.32|310.52|313.24|310.44|313.32|310.52|313.16|310.36|0
1643836810000|2022-02-02 21:20:10|312.83|310.03|313.16|310.36|313.16|310.36|312.83|310.03|0
1643836820000|2022-02-02 21:20:20|313.82|311.02|314.15|311.35|314.15|311.35|313.82|311.02|0
1643836830000|2022-02-02 21:20:30|314.07|311.27|313.82|311.02|314.15|311.35|313.82|311.02|0
1643836840000|2022-02-02 21:20:40|313.98|311.18|313.98|311.18|313.98|311.18|313.98|311.18|0
1643836850000|2022-02-02 21:20:50|314.15|311.35|313.98|311.18|314.15|311.35|313.98|311.18|0
1643836860000|2022-02-02 21:21:00|314.15|311.35|314.81|312.01|314.81|312.01|314.15|311.35|0
1643836870000|2022-02-02 21:21:10|314.89|312.09|315.14|312.34|315.14|312.34|314.89|312.09|0
1643836880000|2022-02-02 21:21:20|314.97|312.17|314.97|312.17|314.97|312.17|314.89|312.09|0
1643836890000|2022-02-02 21:21:30|315.14|312.34|315.47|312.67|315.47|312.67|314.89|312.09|0
1643836900000|2022-02-02 21:21:40|315.63|312.83|315.8|313|315.8|313|315.63|312.83|0
1643836910000|2022-02-02 21:21:50|315.72|312.92|315.3|312.5|315.72|312.92|315.3|312.5|0
1643836920000|2022-02-02 21:22:00|314.97|312.17|314.56|311.76|315.14|312.34|314.48|311.68|0
1643836930000|2022-02-02 21:22:10|314.64|311.84|313.49|310.69|314.64|311.84|313.49|310.69|0
1643836940000|2022-02-02 21:22:20|313.41|310.61|314.31|311.51|314.31|311.51|313.41|310.61|0
1643836950000|2022-02-02 21:22:30|314.48|311.68|314.73|311.93|314.73|311.93|314.48|311.68|0
1643836960000|2022-02-02 21:22:40|314.23|311.43|314.23|311.43|314.31|311.51|314.23|311.43|0
1643836970000|2022-02-02 21:22:50|314.15|311.35|313.82|311.02|314.15|311.35|313.82|311.02|0
1643836980000|2022-02-02 21:23:00|313.9|311.1|314.56|311.76|314.56|311.76|313.9|311.1|0
1643836990000|2022-02-02 21:23:10|314.81|312.01|315.14|312.34|315.14|312.34|314.81|312.01|0
1643837000000|2022-02-02 21:23:20|314.81|312.01|314.48|311.68|314.81|312.01|314.31|311.51|0
1643837010000|2022-02-02 21:23:30|314.31|311.51|314.47|311.67|314.48|311.68|314.31|311.51|0
1643837020000|2022-02-02 21:23:40|314.4|311.6|314.4|311.6|314.4|311.6|314.4|311.6|0
1643837030000|2022-02-02 21:23:50|314.31|311.51|313.98|311.18|314.31|311.51|313.74|310.94|0
1643837040000|2022-02-02 21:24:00|314.14|311.34|314.14|311.34|314.14|311.34|313.9|311.1|0
1643837050000|2022-02-02 21:24:10|314.07|311.27|313.98|311.18|314.07|311.27|313.98|311.18|0
1643837060000|2022-02-02 21:24:20|314.07|311.27|313.98|311.18|314.14|311.34|313.98|311.18|0
1643837070000|2022-02-02 21:24:30|313.81|311.01|313.81|311.01|313.98|311.18|313.81|311.01|0
1643837080000|2022-02-02 21:24:40|313.74|310.94|313.74|310.94|313.74|310.94|313.74|310.94|0
1643837090000|2022-02-02 21:24:50|313.49|310.69|313.81|311.01|313.81|311.01|313.49|310.69|0
1643837100000|2022-02-02 21:25:00|313.65|310.85|313.74|310.94|313.81|311.01|313.65|310.85|0
1643837110000|2022-02-02 21:25:10|313.81|311.01|312.66|309.86|313.81|311.01|312.66|309.86|0
1643837120000|2022-02-02 21:25:20|313.16|310.36|312.5|309.7|313.16|310.36|312.42|309.62|0
1643837130000|2022-02-02 21:25:30|312.83|310.03|312.5|309.7|312.83|310.03|312.42|309.62|0
1643837140000|2022-02-02 21:25:40|312.42|309.62|312.42|309.62|312.42|309.62|312.42|309.62|0
1643837150000|2022-02-02 21:25:50|312.5|309.7|312.5|309.7|312.5|309.7|312.33|309.53|0
1643837160000|2022-02-02 21:26:00|312.42|309.62|312.5|309.7|312.5|309.7|312.17|309.37|0
1643837170000|2022-02-02 21:26:10|313.32|310.52|313.24|310.44|313.32|310.52|312.83|310.03|0
1643837180000|2022-02-02 21:26:20|312.75|309.95|313.16|310.36|313.16|310.36|312.75|309.95|0
1643837190000|2022-02-02 21:26:30|313.24|310.44|312.99|310.19|313.24|310.44|312.99|310.19|0
1643837200000|2022-02-02 21:26:40|312.83|310.03|312.99|310.19|313.32|310.52|312.83|310.03|0
1643837210000|2022-02-02 21:26:50|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1643837220000|2022-02-02 21:27:00|313.81|311.01|313.98|311.18|313.98|311.18|313.81|311.01|0
1643837230000|2022-02-02 21:27:10|313.9|311.1|313.9|311.1|313.9|311.1|313.9|311.1|0
1643837240000|2022-02-02 21:27:20|313.65|310.85|313.98|311.18|313.98|311.18|313.65|310.85|0
1643837250000|2022-02-02 21:27:30|314.31|311.51|314.31|311.51|314.31|311.51|314.14|311.34|0
1643837260000|2022-02-02 21:27:40|314.14|311.34|314.14|311.34|314.14|311.34|314.14|311.34|0
1643837270000|2022-02-02 21:27:50|313.98|311.18|314.14|311.34|314.14|311.34|313.98|311.18|0
1643837280000|2022-02-02 21:28:00|314.23|311.43|312.66|309.86|314.23|311.43|312.66|309.86|0
1643837290000|2022-02-02 21:28:10|312.75|309.95|313.32|310.52|313.4|310.6|312.75|309.95|0
1643837300000|2022-02-02 21:28:20|313.48|310.68|313.81|311.01|313.81|311.01|313.48|310.68|0
1643837310000|2022-02-02 21:28:30|313.32|310.52|313.15|310.35|313.32|310.52|313.15|310.35|0
1643837320000|2022-02-02 21:28:40|313.08|310.28|312.99|310.19|313.15|310.35|312.99|310.19|0
1643837330000|2022-02-02 21:28:50|313.32|310.52|313.4|310.6|313.4|310.6|313.32|310.52|0
1643837340000|2022-02-02 21:29:00|313.32|310.52|313.81|311.01|313.81|311.01|313.15|310.35|0
1643837350000|2022-02-02 21:29:10|313.98|311.18|313.65|310.85|313.98|311.18|313.65|310.85|0
1643837360000|2022-02-02 21:29:20|313.81|311.01|313.98|311.18|314.06|311.26|313.81|311.01|0
1643837370000|2022-02-02 21:29:30|314.14|311.34|314.14|311.34|314.14|311.34|314.14|311.34|0
1643837380000|2022-02-02 21:29:40|313.98|311.18|313.32|310.52|313.98|311.18|313.32|310.52|0
1643837390000|2022-02-02 21:29:50|312.99|310.19|312.66|309.86|312.99|310.19|312.66|309.86|0
1643837400000|2022-02-02 21:30:00|312.75|309.95|312.33|309.53|312.75|309.95|312.33|309.53|0
1643837410000|2022-02-02 21:30:10|312.42|309.62|312.17|309.37|312.42|309.62|312|309.2|0
1643837420000|2022-02-02 21:30:20|311.84|309.04|312|309.2|312.33|309.53|311.84|309.04|0
1643837430000|2022-02-02 21:30:30|311.6|308.8|311.84|309.04|311.84|309.04|311.51|308.71|0
1643837440000|2022-02-02 21:30:40|311.67|308.87|311.35|308.55|311.84|309.04|311.35|308.55|0
1643837450000|2022-02-02 21:30:50|311.18|308.38|311.02|308.22|311.18|308.38|311.02|308.22|0
1643837460000|2022-02-02 21:31:00|311.51|308.71|311.35|308.55|311.51|308.71|311.35|308.55|0
1643837470000|2022-02-02 21:31:10|311.02|308.22|311.02|308.22|311.02|308.22|311.02|308.22|0
1643837480000|2022-02-02 21:31:20|310.94|308.14|311.02|308.22|311.02|308.22|310.85|308.05|0
1643837490000|2022-02-02 21:31:30|311.27|308.47|311.51|308.71|311.51|308.71|310.85|308.05|0
1643837500000|2022-02-02 21:31:40|311.92|309.12|312.33|309.53|312.33|309.53|311.84|309.04|0
1643837510000|2022-02-02 21:31:50|312.74|309.94|312.66|309.86|312.74|309.94|312.49|309.69|0
1643837520000|2022-02-02 21:32:00|312.91|310.11|313.07|310.27|313.07|310.27|312.74|309.94|0
1643837530000|2022-02-02 21:32:10|313.32|310.52|313.4|310.6|313.48|310.68|313.32|310.52|0
1643837540000|2022-02-02 21:32:20|313.57|310.77|312.91|310.11|313.65|310.85|312.91|310.11|0
1643837550000|2022-02-02 21:32:30|312.74|309.94|313.07|310.27|313.07|310.27|312.74|309.94|0
1643837560000|2022-02-02 21:32:40|313.24|310.44|313.15|310.35|313.24|310.44|313.07|310.27|0
1643837570000|2022-02-02 21:32:50|313.32|310.52|313.15|310.35|313.32|310.52|313.15|310.35|0
1643837580000|2022-02-02 21:33:00|313.24|310.44|312.82|310.02|313.24|310.44|312.74|309.94|0
1643837590000|2022-02-02 21:33:10|312.66|309.86|312.66|309.86|312.66|309.86|312.58|309.78|0
1643837600000|2022-02-02 21:33:20|312.49|309.69|312.66|309.86|312.82|310.02|312.49|309.69|0
1643837610000|2022-02-02 21:33:30|312|309.2|311.92|309.12|312.17|309.37|311.92|309.12|0
1643837620000|2022-02-02 21:33:40|311.84|309.04|312.49|309.69|312.49|309.69|311.84|309.04|0
1643837630000|2022-02-02 21:33:50|312.17|309.37|312.49|309.69|312.49|309.69|312.17|309.37|0
1643837640000|2022-02-02 21:34:00|312.33|309.53|312|309.2|312.33|309.53|311.84|309.04|0
1643837650000|2022-02-02 21:34:10|312.25|309.45|312.41|309.61|312.49|309.69|312.25|309.45|0
1643837660000|2022-02-02 21:34:20|313.07|310.27|312.82|310.02|313.07|310.27|312.82|310.02|0
1643837670000|2022-02-02 21:34:30|312.66|309.86|312.25|309.45|312.66|309.86|312.25|309.45|0
1643837680000|2022-02-02 21:34:40|312.09|309.29|312|309.2|312.16|309.36|312|309.2|0
1643837690000|2022-02-02 21:34:50|312.49|309.69|312.33|309.53|312.49|309.69|312.33|309.53|0
1643837700000|2022-02-02 21:35:00|312.16|309.36|312.33|309.53|312.33|309.53|312.16|309.36|0
1643837710000|2022-02-02 21:35:10|312.16|309.36|312.41|309.61|312.41|309.61|312.16|309.36|0
1643837720000|2022-02-02 21:35:20|312.33|309.53|311.67|308.87|312.33|309.53|311.67|308.87|0
1643837730000|2022-02-02 21:35:30|311.34|308.54|311.67|308.87|311.67|308.87|311.18|308.38|0
1643837740000|2022-02-02 21:35:40|311.76|308.96|311.92|309.12|311.92|309.12|311.67|308.87|0
1643837750000|2022-02-02 21:35:50|311.67|308.87|311.59|308.79|311.67|308.87|311.51|308.71|0
1643837760000|2022-02-02 21:36:00|311.67|308.87|311.51|308.71|311.67|308.87|311.51|308.71|0
1643837770000|2022-02-02 21:36:10|311.34|308.54|311.43|308.63|311.43|308.63|311.34|308.54|0
1643837780000|2022-02-02 21:36:20|311.51|308.71|311.43|308.63|311.51|308.71|311.34|308.54|0
1643837790000|2022-02-02 21:36:30|311.51|308.71|311.67|308.87|311.67|308.87|311.34|308.54|0
1643837800000|2022-02-02 21:36:40|311.84|309.04|311.84|309.04|311.84|309.04|311.84|309.04|0
1643837810000|2022-02-02 21:36:50|311.92|309.12|312.33|309.53|312.33|309.53|311.67|308.87|0
1643837820000|2022-02-02 21:37:00|312.41|309.61|312.16|309.36|312.41|309.61|312.16|309.36|0
1643837840000|2022-02-02 21:37:20|311.84|309.04|311.51|308.71|311.84|309.04|311.51|308.71|0
1643837850000|2022-02-02 21:37:30|311.43|308.63|311.18|308.38|311.43|308.63|311.18|308.38|0
1643837860000|2022-02-02 21:37:40|310.85|308.05|311.59|308.79|311.67|308.87|310.85|308.05|0
1643837870000|2022-02-02 21:37:50|311.43|308.63|311.67|308.87|311.67|308.87|311.43|308.63|0
1643837880000|2022-02-02 21:38:00|311.76|308.96|312.16|309.36|312.16|309.36|311.76|308.96|0
1643837890000|2022-02-02 21:38:10|311.51|308.71|311.51|308.71|311.51|308.71|311.51|308.71|0
1643837900000|2022-02-02 21:38:20|311.34|308.54|311.01|308.21|311.34|308.54|311.01|308.21|0
1643837910000|2022-02-02 21:38:30|310.85|308.05|310.85|308.05|311.01|308.21|310.85|308.05|0
1643837920000|2022-02-02 21:38:40|310.69|307.89|311.01|308.21|311.01|308.21|310.52|307.72|0
1643837930000|2022-02-02 21:38:50|311.1|308.3|311.18|308.38|311.26|308.46|311.1|308.3|0
1643837940000|2022-02-02 21:39:00|311.1|308.3|311.83|309.03|311.83|309.03|311.1|308.3|0
1643837950000|2022-02-02 21:39:10|312.08|309.28|312.16|309.36|312.16|309.36|312.08|309.28|0
1643837960000|2022-02-02 21:39:20|312.41|309.61|312.66|309.86|312.66|309.86|312.41|309.61|0
1643837970000|2022-02-02 21:39:30|312.08|309.28|312.16|309.36|312.16|309.36|311.92|309.12|0
1643837980000|2022-02-02 21:39:40|312.08|309.28|312|309.2|312.08|309.28|311.92|309.12|0
1643837990000|2022-02-02 21:39:50|312.16|309.36|312.25|309.45|312.25|309.45|312.16|309.36|0
1643838000000|2022-02-02 21:40:00|312.16|309.36|311.92|309.12|312.16|309.36|311.92|309.12|0
1643838010000|2022-02-02 21:40:10|312.08|309.28|312.66|309.86|312.66|309.86|312.08|309.28|0
1643838020000|2022-02-02 21:40:20|312.58|309.78|312.58|309.78|312.58|309.78|312.49|309.69|0
1643838030000|2022-02-02 21:40:30|312.49|309.69|312.66|309.86|312.74|309.94|312.49|309.69|0
1643838040000|2022-02-02 21:40:40|312.82|310.02|312.82|310.02|312.82|310.02|312.74|309.94|0
1643838050000|2022-02-02 21:40:50|312.74|309.94|312.49|309.69|312.74|309.94|312.49|309.69|0
1643838060000|2022-02-02 21:41:00|312.58|309.78|312.49|309.69|312.66|309.86|312.49|309.69|0
1643838070000|2022-02-02 21:41:10|312.74|309.94|312.82|310.02|312.82|310.02|312.66|309.86|0
1643838080000|2022-02-02 21:41:20|312.66|309.86|312.58|309.78|312.82|310.02|312.58|309.78|0
1643838090000|2022-02-02 21:41:30|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1643838110000|2022-02-02 21:41:50|312.33|309.53|312.08|309.28|312.33|309.53|312.08|309.28|0
1643838120000|2022-02-02 21:42:00|312.16|309.36|312|309.2|312.16|309.36|312|309.2|0
1643838130000|2022-02-02 21:42:10|311.67|308.87|311.34|308.54|311.67|308.87|311.34|308.54|0
1643838140000|2022-02-02 21:42:20|311.01|308.21|311.34|308.54|311.34|308.54|311.01|308.21|0
1643838150000|2022-02-02 21:42:30|311.43|308.63|311.83|309.03|311.83|309.03|311.43|308.63|0
1643838160000|2022-02-02 21:42:40|312.16|309.36|311.92|309.12|312.16|309.36|311.83|309.03|0
1643838170000|2022-02-02 21:42:50|312|309.2|312|309.2|312|309.2|312|309.2|0
1643838180000|2022-02-02 21:43:00|312.16|309.36|312.33|309.53|312.33|309.53|312.16|309.36|0
1643838190000|2022-02-02 21:43:10|312.16|309.36|311.92|309.12|312.16|309.36|311.92|309.12|0
1643838200000|2022-02-02 21:43:20|312|309.2|311.67|308.87|312|309.2|311.67|308.87|0
1643838210000|2022-02-02 21:43:30|311.75|308.95|311.67|308.87|311.75|308.95|311.5|308.7|0
1643838220000|2022-02-02 21:43:40|311.43|308.63|311.67|308.87|311.67|308.87|311.43|308.63|0
1643838230000|2022-02-02 21:43:50|311.59|308.79|311.83|309.03|311.83|309.03|311.5|308.7|0
1643838240000|2022-02-02 21:44:00|312.16|309.36|312.08|309.28|312.25|309.45|312|309.2|0
1643838250000|2022-02-02 21:44:10|312.16|309.36|312|309.2|312.16|309.36|312|309.2|0
1643838260000|2022-02-02 21:44:20|311.92|309.12|311.92|309.12|311.92|309.12|311.92|309.12|0
1643838270000|2022-02-02 21:44:30|311.5|308.7|311.5|308.7|311.5|308.7|311.5|308.7|0
1643838280000|2022-02-02 21:44:40|311.42|308.62|311.18|308.38|311.42|308.62|311.18|308.38|0
1643838290000|2022-02-02 21:44:50|311.26|308.46|311.01|308.21|311.26|308.46|311.01|308.21|0
1643838300000|2022-02-02 21:45:00|311.26|308.46|311.26|308.46|311.34|308.54|311.18|308.38|0
1643838310000|2022-02-02 21:45:10|311.34|308.54|311.26|308.46|311.34|308.54|311.26|308.46|0
1643838320000|2022-02-02 21:45:20|311.18|308.38|311.5|308.7|311.5|308.7|311.18|308.38|0
1643838330000|2022-02-02 21:45:30|311.34|308.54|311.59|308.79|311.59|308.79|311.26|308.46|0
1643838340000|2022-02-02 21:45:40|311.67|308.87|311.92|309.12|311.92|309.12|311.5|308.7|0
1643838350000|2022-02-02 21:45:50|312.08|309.28|311.5|308.7|312.08|309.28|311.5|308.7|0
1643838360000|2022-02-02 21:46:00|311.26|308.46|312|309.2|312|309.2|311.17|308.37|0
1643838370000|2022-02-02 21:46:10|312.16|309.36|312.08|309.28|312.16|309.36|312.08|309.28|0
1643838380000|2022-02-02 21:46:20|312|309.2|312|309.2|312.16|309.36|312|309.2|0
1643838390000|2022-02-02 21:46:30|311.83|309.03|311.83|309.03|311.83|309.03|311.83|309.03|0
1643838400000|2022-02-02 21:46:40|312|309.2|312.16|309.36|312.16|309.36|312|309.2|0
1643838410000|2022-02-02 21:46:50|311.92|309.12|312.16|309.36|312.16|309.36|311.92|309.12|0
1643838420000|2022-02-02 21:47:00|312.32|309.52|312.32|309.52|312.32|309.52|312.32|309.52|0
1643838430000|2022-02-02 21:47:10|312.16|309.36|311.92|309.12|312.24|309.44|311.92|309.12|0
1643838440000|2022-02-02 21:47:20|312|309.2|311.83|309.03|312|309.2|311.83|309.03|0
1643838450000|2022-02-02 21:47:30|311.75|308.95|312.16|309.36|312.16|309.36|311.75|308.95|0
1643838460000|2022-02-02 21:47:40|312.24|309.44|312.49|309.69|312.49|309.69|312.24|309.44|0
1643838470000|2022-02-02 21:47:50|312.32|309.52|312.24|309.44|312.41|309.61|312.16|309.36|0
1643838480000|2022-02-02 21:48:00|312.32|309.52|312.32|309.52|312.32|309.52|312.16|309.36|0
1643838490000|2022-02-02 21:48:10|312.41|309.61|312.41|309.61|312.49|309.69|312.32|309.52|0
1643838500000|2022-02-02 21:48:20|312.49|309.69|312.49|309.69|312.49|309.69|312.41|309.61|0
1643838510000|2022-02-02 21:48:30|312.65|309.85|312.65|309.85|312.65|309.85|312.65|309.85|0
1643838520000|2022-02-02 21:48:40|312.82|310.02|312.82|310.02|312.82|310.02|312.82|310.02|0
1643838530000|2022-02-02 21:48:50|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1643838540000|2022-02-02 21:49:00|312.98|310.18|312.82|310.02|312.98|310.18|312.82|310.02|0
1643838550000|2022-02-02 21:49:10|312.98|310.18|312.98|310.18|312.98|310.18|312.98|310.18|0
1643838570000|2022-02-02 21:49:30|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1643838580000|2022-02-02 21:49:40|313.07|310.27|312.82|310.02|313.15|310.35|312.82|310.02|0
1643838590000|2022-02-02 21:49:50|312.98|310.18|312.82|310.02|312.98|310.18|312.82|310.02|0
1643838600000|2022-02-02 21:50:00|312.65|309.85|312.32|309.52|312.65|309.85|312.32|309.52|0
1643838610000|2022-02-02 21:50:10|312.49|309.69|312.32|309.52|312.57|309.77|312.32|309.52|0
1643838620000|2022-02-02 21:50:20|312.41|309.61|312.82|310.02|312.82|310.02|312.32|309.52|0
1643838630000|2022-02-02 21:50:30|312.65|309.85|312.65|309.85|312.65|309.85|312.65|309.85|0
1643838640000|2022-02-02 21:50:40|312.82|310.02|312.82|310.02|312.82|310.02|312.82|310.02|0
1643838650000|2022-02-02 21:50:50|312.74|309.94|312.9|310.1|312.98|310.18|312.74|309.94|0
1643838660000|2022-02-02 21:51:00|312.65|309.85|313.14|310.34|313.14|310.34|312.65|309.85|0
1643838670000|2022-02-02 21:51:10|312.98|310.18|313.07|310.27|313.14|310.34|312.98|310.18|0
1643838680000|2022-02-02 21:51:20|313.14|310.34|312.98|310.18|313.14|310.34|312.98|310.18|0
1643838690000|2022-02-02 21:51:30|312.82|310.02|311.83|309.03|312.82|310.02|311.66|308.86|0
1643838700000|2022-02-02 21:51:40|311.34|308.54|311.59|308.79|311.59|308.79|311.17|308.37|0
1643838710000|2022-02-02 21:51:50|311.5|308.7|311.66|308.86|311.66|308.86|311.5|308.7|0
1643838720000|2022-02-02 21:52:00|311.75|308.95|311.75|308.95|311.75|308.95|311.66|308.86|0
1643838730000|2022-02-02 21:52:10|311.83|309.03|311.83|309.03|311.83|309.03|311.83|309.03|0
1643838750000|2022-02-02 21:52:30|311.66|308.86|311.83|309.03|311.83|309.03|311.66|308.86|0
1643838760000|2022-02-02 21:52:40|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1643838770000|2022-02-02 21:52:50|311.59|308.79|311.59|308.79|311.59|308.79|311.59|308.79|0
1643838780000|2022-02-02 21:53:00|311.66|308.86|311.66|308.86|311.83|309.03|311.66|308.86|0
1643838790000|2022-02-02 21:53:10|311.5|308.7|311.66|308.86|311.66|308.86|311.5|308.7|0
1643838800000|2022-02-02 21:53:20|311.75|308.95|311.83|309.03|311.83|309.03|311.75|308.95|0
1643838810000|2022-02-02 21:53:30|311.75|308.95|311.75|308.95|311.83|309.03|311.75|308.95|0
1643838820000|2022-02-02 21:53:40|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1643838830000|2022-02-02 21:53:50|311.83|309.03|311.66|308.86|311.83|309.03|311.66|308.86|0
1643838840000|2022-02-02 21:54:00|311.26|308.46|311.34|308.54|311.34|308.54|311.09|308.29|0
1643838850000|2022-02-02 21:54:10|311.17|308.37|311.01|308.21|311.17|308.37|311.01|308.21|0
1643838860000|2022-02-02 21:54:20|310.84|308.04|310.84|308.04|310.84|308.04|310.76|307.96|0
1643838870000|2022-02-02 21:54:30|310.68|307.88|310.84|308.04|310.84|308.04|310.68|307.88|0
1643838880000|2022-02-02 21:54:40|311.17|308.37|311.34|308.54|311.34|308.54|311.01|308.21|0
1643838890000|2022-02-02 21:54:50|311.5|308.7|311.66|308.86|311.83|309.03|311.5|308.7|0
1643838900000|2022-02-02 21:55:00|311.83|309.03|311.34|308.54|311.83|309.03|311.34|308.54|0
1643838910000|2022-02-02 21:55:10|311.42|308.62|311.09|308.29|311.42|308.62|311.09|308.29|0
1643838920000|2022-02-02 21:55:20|311.17|308.37|311.01|308.21|311.17|308.37|311.01|308.21|0
1643838930000|2022-02-02 21:55:30|311.26|308.46|311.26|308.46|311.26|308.46|311.26|308.46|0
1643838940000|2022-02-02 21:55:40|311.17|308.37|311.26|308.46|311.26|308.46|311.17|308.37|0
1643838950000|2022-02-02 21:55:50|311.42|308.62|311.42|308.62|311.42|308.62|311.42|308.62|0
1643838960000|2022-02-02 21:56:00|311.33|308.53|311.5|308.7|311.5|308.7|311.33|308.53|0
1643838970000|2022-02-02 21:56:10|311.58|308.78|311.66|308.86|311.66|308.86|311.58|308.78|0
1643838980000|2022-02-02 21:56:20|311.58|308.78|311.5|308.7|311.66|308.86|311.5|308.7|0
1643838990000|2022-02-02 21:56:30|311.42|308.62|311.33|308.53|311.42|308.62|311.33|308.53|0
1643839010000|2022-02-02 21:56:50|311.26|308.46|311.26|308.46|311.26|308.46|311.26|308.46|0
1643839030000|2022-02-02 21:57:10|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1643839040000|2022-02-02 21:57:20|311.01|308.21|311.01|308.21|311.01|308.21|311.01|308.21|0
1643839050000|2022-02-02 21:57:30|310.84|308.04|310.68|307.88|310.84|308.04|310.68|307.88|0
1643839060000|2022-02-02 21:57:40|310.51|307.71|310.51|307.71|310.51|307.71|310.51|307.71|0
1643839070000|2022-02-02 21:57:50|310.68|307.88|310.68|307.88|310.68|307.88|310.68|307.88|0
1643839080000|2022-02-02 21:58:00|310.84|308.04|311.01|308.21|311.01|308.21|310.84|308.04|0
1643839090000|2022-02-02 21:58:10|311.17|308.37|311.17|308.37|311.33|308.53|311.17|308.37|0
1643839110000|2022-02-02 21:58:30|310.84|308.04|310.76|307.96|310.84|308.04|310.68|307.88|0
1643839120000|2022-02-02 21:58:40|310.68|307.88|311.5|308.7|311.5|308.7|310.68|307.88|0
1643839130000|2022-02-02 21:58:50|311.58|308.78|311.5|308.7|311.58|308.78|311.5|308.7|0
1643839140000|2022-02-02 21:59:00|311.33|308.53|310.93|308.13|311.33|308.53|310.84|308.04|0
1643839150000|2022-02-02 21:59:10|310.84|308.04|310.68|307.88|310.84|308.04|310.68|307.88|0
1643839160000|2022-02-02 21:59:20|310.6|307.8|310.35|307.55|310.6|307.8|310.35|307.55|0
1643839170000|2022-02-02 21:59:30|310.68|307.88|310.51|307.71|310.68|307.88|310.51|307.71|0
1643839180000|2022-02-02 21:59:40|310.68|307.88|310.68|307.88|310.76|307.96|310.68|307.88|0
1643839190000|2022-02-02 21:59:50|310.76|307.96|310.27|307.47|310.76|307.96|310.27|307.47|0
1643839200000|2022-02-02 22:00:00|310.42|307.62|310.42|307.62|310.42|307.62|310.42|307.62|0
1643839210000|2022-02-02 22:00:10|310.33|307.53|310.33|307.53|310.33|307.53|310.33|307.53|0
1643839220000|2022-02-02 22:00:20|310.28|307.48|310.45|307.65|310.45|307.65|310.26|307.46|0
1643839240000|2022-02-02 22:00:40|309.09|306.29|311.12|308.32|311.12|308.32|309.09|306.29|0
1643839250000|2022-02-02 22:00:50|311.16|308.36|311|308.2|311.16|308.36|311|308.2|0
1643839280000|2022-02-02 22:01:20|311.16|308.36|311.26|308.46|311.26|308.46|311.16|308.36|0
1643839300000|2022-02-02 22:01:40|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1643839310000|2022-02-02 22:01:50|311.31|308.51|311.21|308.41|311.31|308.51|311.21|308.41|0
1643839320000|2022-02-02 22:02:00|311.05|308.25|311|308.2|311.05|308.25|311|308.2|0
1643839340000|2022-02-02 22:02:20|310.73|307.93|310.76|307.96|310.76|307.96|310.73|307.93|0
1643839360000|2022-02-02 22:02:40|310.86|308.06|310.86|308.06|310.86|308.06|310.86|308.06|0
1643839370000|2022-02-02 22:02:50|310.97|308.17|311.09|308.29|311.09|308.29|310.97|308.17|0
1643839380000|2022-02-02 22:03:00|311.16|308.36|311.19|308.39|311.19|308.39|311.16|308.36|0
1643839390000|2022-02-02 22:03:10|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1643839400000|2022-02-02 22:03:20|311.41|308.61|311.41|308.61|311.41|308.61|311.41|308.61|0
1643839410000|2022-02-02 22:03:30|311.52|308.72|311.54|308.74|311.54|308.74|311.48|308.68|0
1643839420000|2022-02-02 22:03:40|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1643839430000|2022-02-02 22:03:50|311.59|308.79|311.59|308.79|311.59|308.79|311.59|308.79|0
1643839450000|2022-02-02 22:04:10|311.81|309.01|311.81|309.01|311.81|309.01|311.81|309.01|0
1643839460000|2022-02-02 22:04:20|311.83|309.03|311.83|309.03|311.83|309.03|311.83|309.03|0
1643839490000|2022-02-02 22:04:50|311.86|309.06|311.86|309.06|311.86|309.06|311.86|309.06|0
1643839500000|2022-02-02 22:05:00|311.88|309.08|311.86|309.06|311.88|309.08|311.86|309.06|0
1643839570000|2022-02-02 22:06:10|311.78|308.98|311.83|309.03|311.83|309.03|311.78|308.98|0
1643839590000|2022-02-02 22:06:30|311.64|308.84|311.64|308.84|311.64|308.84|311.64|308.84|0
1643839600000|2022-02-02 22:06:40|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1643839620000|2022-02-02 22:07:00|311.52|308.72|311.52|308.72|311.57|308.77|311.52|308.72|0
1643839650000|2022-02-02 22:07:30|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1643839670000|2022-02-02 22:07:50|311.64|308.84|311.42|308.62|311.71|308.91|311.42|308.62|0
1643839680000|2022-02-02 22:08:00|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1643839690000|2022-02-02 22:08:10|311.42|308.62|311.33|308.53|311.42|308.62|311.33|308.53|0
1643839700000|2022-02-02 22:08:20|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1643839710000|2022-02-02 22:08:30|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1643839720000|2022-02-02 22:08:40|311.35|308.55|311.35|308.55|311.35|308.55|311.35|308.55|0
1643839730000|2022-02-02 22:08:50|311.49|308.69|311.35|308.55|311.49|308.69|311.35|308.55|0
1643839740000|2022-02-02 22:09:00|311.28|308.48|311.33|308.53|311.35|308.55|311.28|308.48|0
1643839750000|2022-02-02 22:09:10|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1643839770000|2022-02-02 22:09:30|311.49|308.69|311.45|308.65|311.49|308.69|311.45|308.65|0
1643839780000|2022-02-02 22:09:40|311.42|308.62|311.4|308.6|311.42|308.62|311.4|308.6|0
1643839800000|2022-02-02 22:10:00|311.49|308.69|311.49|308.69|311.49|308.69|311.49|308.69|0
1643839830000|2022-02-02 22:10:30|311.28|308.48|311.19|308.39|311.28|308.48|311.13|308.33|0
1643839840000|2022-02-02 22:10:40|311.33|308.53|311.38|308.58|311.38|308.58|311.33|308.53|0
1643839850000|2022-02-02 22:10:50|311.47|308.67|311.38|308.58|311.47|308.67|311.38|308.58|0
1643839860000|2022-02-02 22:11:00|311.19|308.39|311.19|308.39|311.19|308.39|311.19|308.39|0
1643839870000|2022-02-02 22:11:10|311.35|308.55|311.47|308.67|311.47|308.67|311.35|308.55|0
1643839880000|2022-02-02 22:11:20|311.52|308.72|311.59|308.79|311.59|308.79|311.52|308.72|0
1643839890000|2022-02-02 22:11:30|311.47|308.67|311.47|308.67|311.47|308.67|311.47|308.67|0
1643839910000|2022-02-02 22:11:50|311.64|308.84|311.64|308.84|311.64|308.84|311.64|308.84|0
1643839920000|2022-02-02 22:12:00|311.66|308.86|311.64|308.84|311.66|308.86|311.61|308.81|0
1643839930000|2022-02-02 22:12:10|311.56|308.76|311.56|308.76|311.61|308.81|311.56|308.76|0
1643839960000|2022-02-02 22:12:40|311.52|308.72|311.52|308.72|311.52|308.72|311.52|308.72|0
1643839970000|2022-02-02 22:12:50|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1643840000000|2022-02-02 22:13:20|311.59|308.79|311.59|308.79|311.59|308.79|311.59|308.79|0
1643840010000|2022-02-02 22:13:30|311.64|308.84|311.66|308.86|311.66|308.86|311.64|308.84|0
1643840020000|2022-02-02 22:13:40|311.68|308.88|311.68|308.88|311.68|308.88|311.68|308.88|0
1643840040000|2022-02-02 22:14:00|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1643840060000|2022-02-02 22:14:20|311.68|308.88|311.66|308.86|311.68|308.88|311.66|308.86|0
1643840080000|2022-02-02 22:14:40|312.68|309.88|312.75|309.95|312.75|309.95|312.68|309.88|0
1643840090000|2022-02-02 22:14:50|312.82|310.02|312.82|310.02|312.82|310.02|312.82|310.02|0
1643840130000|2022-02-02 22:15:30|312.84|310.04|312.87|310.07|312.87|310.07|312.82|310.02|0
1643840140000|2022-02-02 22:15:40|312.94|310.14|312.94|310.14|312.94|310.14|312.94|310.14|0
1643840170000|2022-02-02 22:16:10|313.06|310.26|313.06|310.26|313.06|310.26|313.06|310.26|0
1643840180000|2022-02-02 22:16:20|313.01|310.21|313.27|310.47|313.27|310.47|313.01|310.21|0
1643840190000|2022-02-02 22:16:30|313.32|310.52|313.36|310.56|313.36|310.56|313.32|310.52|0
1643840200000|2022-02-02 22:16:40|313.39|310.59|313.41|310.61|313.41|310.61|313.39|310.59|0
1643840210000|2022-02-02 22:16:50|313.39|310.59|313.46|310.66|313.46|310.66|313.39|310.59|0
1643840220000|2022-02-02 22:17:00|313.55|310.75|313.46|310.66|313.55|310.75|313.46|310.66|0
1643840230000|2022-02-02 22:17:10|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1643840240000|2022-02-02 22:17:20|313.51|310.71|313.53|310.73|313.53|310.73|313.51|310.71|0
1643840260000|2022-02-02 22:17:40|313.55|310.75|313.63|310.83|313.63|310.83|313.55|310.75|0
1643840270000|2022-02-02 22:17:50|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1643840280000|2022-02-02 22:18:00|313.55|310.75|313.55|310.75|313.55|310.75|313.53|310.73|0
1643840290000|2022-02-02 22:18:10|313.6|310.8|313.63|310.83|313.63|310.83|313.6|310.8|0
1643840300000|2022-02-02 22:18:20|313.51|310.71|313.46|310.66|313.51|310.71|313.32|310.52|0
1643840310000|2022-02-02 22:18:30|313.89|311.09|313.91|311.11|313.91|311.11|313.89|311.09|0
1643840320000|2022-02-02 22:18:40|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1643840370000|2022-02-02 22:19:30|313.96|311.16|313.96|311.16|313.96|311.16|313.96|311.16|0
1643840380000|2022-02-02 22:19:40|313.99|311.19|314.03|311.23|314.03|311.23|313.96|311.16|0
1643840410000|2022-02-02 22:20:10|314.01|311.21|314.03|311.23|314.03|311.23|314.01|311.21|0
1643840420000|2022-02-02 22:20:20|314.08|311.28|314.03|311.23|314.08|311.28|314.03|311.23|0
1643840430000|2022-02-02 22:20:30|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1643840440000|2022-02-02 22:20:40|314.08|311.28|314.06|311.26|314.08|311.28|314.06|311.26|0
1643840450000|2022-02-02 22:20:50|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1643840460000|2022-02-02 22:21:00|314.06|311.26|314.08|311.28|314.08|311.28|314.03|311.23|0
1643840470000|2022-02-02 22:21:10|313.96|311.16|314.06|311.26|314.06|311.26|313.96|311.16|0
1643840490000|2022-02-02 22:21:30|314.08|311.28|313.99|311.19|314.08|311.28|313.99|311.19|0
1643840500000|2022-02-02 22:21:40|313.98|311.18|313.98|311.18|313.98|311.18|313.98|311.18|0
1643840520000|2022-02-02 22:22:00|314.03|311.23|314.03|311.23|314.08|311.28|314.03|311.23|0
1643840530000|2022-02-02 22:22:10|314.08|311.28|314.08|311.28|314.08|311.28|314.08|311.28|0
1643840540000|2022-02-02 22:22:20|314.03|311.23|314.08|311.28|314.08|311.28|314.03|311.23|0
1643840550000|2022-02-02 22:22:30|314.06|311.26|313.87|311.07|314.06|311.26|313.87|311.07|0
1643840600000|2022-02-02 22:23:20|314.03|311.23|314.03|311.23|314.03|311.23|314.03|311.23|0
1643840610000|2022-02-02 22:23:30|313.98|311.18|314|311.2|314|311.2|313.98|311.18|0
1643840620000|2022-02-02 22:23:40|314.03|311.23|314.03|311.23|314.03|311.23|314.03|311.23|0
1643840630000|2022-02-02 22:23:50|314|311.2|314.03|311.23|314.03|311.23|314|311.2|0
1643840640000|2022-02-02 22:24:00|314.13|311.33|314.13|311.33|314.13|311.33|314.13|311.33|0
1643840650000|2022-02-02 22:24:10|314.03|311.23|314|311.2|314.03|311.23|314|311.2|0
1643840680000|2022-02-02 22:24:40|313.98|311.18|313.89|311.09|313.98|311.18|313.89|311.09|0
1643840690000|2022-02-02 22:24:50|314|311.2|314|311.2|314|311.2|314|311.2|0
1643840700000|2022-02-02 22:25:00|313.96|311.16|313.96|311.16|313.96|311.16|313.96|311.16|0
1643840730000|2022-02-02 22:25:30|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1643840740000|2022-02-02 22:25:40|313.96|311.16|313.96|311.16|313.98|311.18|313.96|311.16|0
1643840760000|2022-02-02 22:26:00|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1643840780000|2022-02-02 22:26:20|313.96|311.16|313.96|311.16|313.96|311.16|313.96|311.16|0
1643840790000|2022-02-02 22:26:30|313.88|311.08|313.55|310.75|313.88|311.08|313.43|310.63|0
1643840800000|2022-02-02 22:26:40|313.39|310.59|313.33|310.53|313.43|310.63|313.33|310.53|0
1643840810000|2022-02-02 22:26:50|313.29|310.49|312.96|310.16|313.29|310.49|312.96|310.16|0
1643840820000|2022-02-02 22:27:00|313.12|310.32|313.12|310.32|313.15|310.35|313.03|310.23|0
1643840830000|2022-02-02 22:27:10|313.22|310.42|313.22|310.42|313.22|310.42|313.22|310.42|0
1643840840000|2022-02-02 22:27:20|313.33|310.53|313.24|310.44|313.33|310.53|313.24|310.44|0
1643840860000|2022-02-02 22:27:40|313.39|310.59|313.48|310.68|313.48|310.68|313.24|310.44|0
1643840870000|2022-02-02 22:27:50|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1643840880000|2022-02-02 22:28:00|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1643840890000|2022-02-02 22:28:10|313.33|310.53|313.33|310.53|313.33|310.53|313.33|310.53|0
1643840900000|2022-02-02 22:28:20|313.31|310.51|313.33|310.53|313.33|310.53|313.31|310.51|0
1643840910000|2022-02-02 22:28:30|313.31|310.51|313.33|310.53|313.33|310.53|313.31|310.51|0
1643840940000|2022-02-02 22:29:00|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1643840950000|2022-02-02 22:29:10|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1643840960000|2022-02-02 22:29:20|313.36|310.56|313.15|310.35|313.36|310.56|313.15|310.35|0
1643840970000|2022-02-02 22:29:30|313.22|310.42|313.22|310.42|313.22|310.42|313.22|310.42|0
1643840980000|2022-02-02 22:29:40|313.21|310.41|313.21|310.41|313.21|310.41|313.21|310.41|0
1643841010000|2022-02-02 22:30:10|313.4|310.6|313.33|310.53|313.4|310.6|313.33|310.53|0
1643841070000|2022-02-02 22:31:10|313.31|310.51|313.26|310.46|313.31|310.51|313.26|310.46|0
1643841080000|2022-02-02 22:31:20|313.12|310.32|313.12|310.32|313.12|310.32|313.12|310.32|0
1643841090000|2022-02-02 22:31:30|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1643841100000|2022-02-02 22:31:40|313.12|310.32|313.12|310.32|313.12|310.32|313.1|310.3|0
1643841110000|2022-02-02 22:31:50|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1643841120000|2022-02-02 22:32:00|313.12|310.32|313.15|310.35|313.15|310.35|313.12|310.32|0
1643841130000|2022-02-02 22:32:10|313.12|310.32|313.12|310.32|313.12|310.32|313.12|310.32|0
1643841150000|2022-02-02 22:32:30|313.08|310.28|313.15|310.35|313.15|310.35|313.08|310.28|0
1643841160000|2022-02-02 22:32:40|313.12|310.32|313.15|310.35|313.15|310.35|313.12|310.32|0
1643841170000|2022-02-02 22:32:50|313.29|310.49|313.26|310.46|313.29|310.49|313.26|310.46|0
1643841180000|2022-02-02 22:33:00|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1643841220000|2022-02-02 22:33:40|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1643841270000|2022-02-02 22:34:30|313.12|310.32|313.12|310.32|313.12|310.32|313.12|310.32|0
1643841290000|2022-02-02 22:34:50|313.09|310.29|313.08|310.28|313.09|310.29|313.08|310.28|0
1643841310000|2022-02-02 22:35:10|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1643841320000|2022-02-02 22:35:20|313.19|310.39|313.19|310.39|313.19|310.39|313.19|310.39|0
1643841350000|2022-02-02 22:35:50|313.17|310.37|313.17|310.37|313.17|310.37|313.17|310.37|0
1643841360000|2022-02-02 22:36:00|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1643841380000|2022-02-02 22:36:20|313.27|310.47|313.44|310.64|313.44|310.64|313.27|310.47|0
1643841390000|2022-02-02 22:36:30|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1643841420000|2022-02-02 22:37:00|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1643841480000|2022-02-02 22:38:00|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1643841490000|2022-02-02 22:38:10|313.85|311.05|313.85|311.05|313.85|311.05|313.85|311.05|0
1643841510000|2022-02-02 22:38:30|313.73|310.93|313.91|311.11|313.91|311.11|313.73|310.93|0
1643841550000|2022-02-02 22:39:10|313.85|311.05|313.85|311.05|313.85|311.05|313.85|311.05|0
1643841560000|2022-02-02 22:39:20|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1643841570000|2022-02-02 22:39:30|313.85|311.05|313.85|311.05|313.85|311.05|313.85|311.05|0
1643841590000|2022-02-02 22:39:50|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1643841700000|2022-02-02 22:41:40|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1643841730000|2022-02-02 22:42:10|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1643841800000|2022-02-02 22:43:20|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1643841940000|2022-02-02 22:45:40|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1643841980000|2022-02-02 22:46:20|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1643841990000|2022-02-02 22:46:30|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1643842010000|2022-02-02 22:46:50|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1643842050000|2022-02-02 22:47:30|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1643842070000|2022-02-02 22:47:50|313.77|310.97|314.22|311.42|314.22|311.42|313.77|310.97|0
1643842080000|2022-02-02 22:48:00|314.14|311.34|314.14|311.34|314.14|311.34|314.14|311.34|0
1643842110000|2022-02-02 22:48:30|314.21|311.41|314.21|311.41|314.21|311.41|314.21|311.41|0
1643842130000|2022-02-02 22:48:50|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1643842160000|2022-02-02 22:49:20|314.3|311.5|314.3|311.5|314.3|311.5|314.3|311.5|0
1643842180000|2022-02-02 22:49:40|314.19|311.39|314.19|311.39|314.19|311.39|314.19|311.39|0
1643842190000|2022-02-02 22:49:50|314.3|311.5|314.3|311.5|314.3|311.5|314.3|311.5|0
1643842200000|2022-02-02 22:50:00|314.14|311.34|314.3|311.5|314.3|311.5|314.14|311.34|0
1643842270000|2022-02-02 22:51:10|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1643842280000|2022-02-02 22:51:20|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1643842430000|2022-02-02 22:53:50|314.4|311.6|314.4|311.6|314.4|311.6|314.4|311.6|0
1643842450000|2022-02-02 22:54:10|314.42|311.62|314.42|311.62|314.42|311.62|314.42|311.62|0
1643842460000|2022-02-02 22:54:20|314.44|311.64|314.54|311.74|314.54|311.74|314.44|311.64|0
1643842470000|2022-02-02 22:54:30|314.61|311.81|314.63|311.83|314.63|311.83|314.61|311.81|0
1643842490000|2022-02-02 22:54:50|314.97|312.17|314.85|312.05|314.97|312.17|314.85|312.05|0
1643842500000|2022-02-02 22:55:00|314.83|312.03|315.04|312.24|315.04|312.24|314.83|312.03|0
1643842510000|2022-02-02 22:55:10|315.09|312.29|315.09|312.29|315.09|312.29|315.09|312.29|0
1643842530000|2022-02-02 22:55:30|315.07|312.27|315.09|312.29|315.09|312.29|315.07|312.27|0
1643842540000|2022-02-02 22:55:40|315.14|312.34|315.28|312.48|315.28|312.48|315.14|312.34|0
1643842550000|2022-02-02 22:55:50|315.31|312.51|315.28|312.48|315.31|312.51|315.14|312.34|0
1643842560000|2022-02-02 22:56:00|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1643842580000|2022-02-02 22:56:20|315.38|312.58|315.31|312.51|315.38|312.58|315.31|312.51|0
1643842590000|2022-02-02 22:56:30|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1643842600000|2022-02-02 22:56:40|315.35|312.55|315.35|312.55|315.45|312.65|315.35|312.55|0
1643842620000|2022-02-02 22:57:00|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1643842630000|2022-02-02 22:57:10|315.26|312.46|315.33|312.53|315.33|312.53|315.26|312.46|0
1643842660000|2022-02-02 22:57:40|315.04|312.24|315.09|312.29|315.09|312.29|315.04|312.24|0
1643842680000|2022-02-02 22:58:00|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1643842690000|2022-02-02 22:58:10|314.95|312.15|314.92|312.12|314.95|312.15|314.92|312.12|0
1643842700000|2022-02-02 22:58:20|314.9|312.1|314.83|312.03|314.9|312.1|314.83|312.03|0
1643842710000|2022-02-02 22:58:30|314.78|311.98|314.49|311.69|314.78|311.98|314.49|311.69|0
1643842720000|2022-02-02 22:58:40|314.44|311.64|314.44|311.64|314.44|311.64|314.44|311.64|0
1643842730000|2022-02-02 22:58:50|314.49|311.69|314.49|311.69|314.49|311.69|314.49|311.69|0
1643842740000|2022-02-02 22:59:00|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1643842750000|2022-02-02 22:59:10|314.54|311.74|314.54|311.74|314.54|311.74|314.54|311.74|0
1643842760000|2022-02-02 22:59:20|314.59|311.79|314.85|312.05|314.85|312.05|314.59|311.79|0
1643842770000|2022-02-02 22:59:30|314.87|312.07|315.09|312.29|315.11|312.31|314.87|312.07|0
1643842780000|2022-02-02 22:59:40|314.97|312.17|315.09|312.29|315.09|312.29|314.97|312.17|0
1643842790000|2022-02-02 22:59:50|315.16|312.36|314.76|311.96|315.16|312.36|314.76|311.96|0
1643842800000|2022-02-02 23:00:00|314.39|311.59|314.22|311.42|314.39|311.59|314.22|311.42|0
1643842810000|2022-02-02 23:00:10|314.47|311.67|313.24|310.44|314.47|311.67|313.16|310.36|0
1643842820000|2022-02-02 23:00:20|312.75|309.95|312.83|310.03|312.83|310.03|312.66|309.86|0
1643842830000|2022-02-02 23:00:30|312.99|310.19|313.73|310.93|313.73|310.93|312.99|310.19|0
1643842840000|2022-02-02 23:00:40|314.06|311.26|313.73|310.93|314.06|311.26|313.73|310.93|0
1643842850000|2022-02-02 23:00:50|313.9|311.1|313.81|311.01|313.97|311.17|313.81|311.01|0
1643842860000|2022-02-02 23:01:00|313.65|310.85|313.32|310.52|313.65|310.85|313.32|310.52|0
1643842870000|2022-02-02 23:01:10|312.99|310.19|312.83|310.03|312.99|310.19|312.83|310.03|0
1643842880000|2022-02-02 23:01:20|312.91|310.11|312.34|309.54|312.91|310.11|312.34|309.54|0
1643842890000|2022-02-02 23:01:30|312.59|309.79|313.57|310.77|313.57|310.77|312.59|309.79|0
1643842900000|2022-02-02 23:01:40|313.48|310.68|313.97|311.17|313.97|311.17|313.48|310.68|0
1643842910000|2022-02-02 23:01:50|314.47|311.67|314.22|311.42|314.47|311.67|314.22|311.42|0
1643842920000|2022-02-02 23:02:00|314.3|311.5|314.06|311.26|314.47|311.67|314.06|311.26|0
1643842930000|2022-02-02 23:02:10|313.97|311.17|314.06|311.26|314.14|311.34|313.97|311.17|0
1643842940000|2022-02-02 23:02:20|313.48|310.68|313.32|310.52|313.48|310.68|313.15|310.35|0
1643842950000|2022-02-02 23:02:30|312.99|310.19|313.32|310.52|313.32|310.52|312.99|310.19|0
1643842960000|2022-02-02 23:02:40|313.15|310.35|312.91|310.11|313.15|310.35|312.91|310.11|0
1643842970000|2022-02-02 23:02:50|313.08|310.28|312.5|309.7|313.08|310.28|312.5|309.7|0
1643842980000|2022-02-02 23:03:00|312.42|309.62|313.15|310.35|313.15|310.35|312.42|309.62|0
1643842990000|2022-02-02 23:03:10|313.24|310.44|313.32|310.52|313.32|310.52|313.24|310.44|0
1643843000000|2022-02-02 23:03:20|313.48|310.68|313.89|311.09|313.89|311.09|313.48|310.68|0
1643843010000|2022-02-02 23:03:30|314.14|311.34|314.22|311.42|314.22|311.42|313.97|311.17|0
1643843020000|2022-02-02 23:03:40|314.3|311.5|314.14|311.34|314.3|311.5|314.06|311.26|0
1643843030000|2022-02-02 23:03:50|314.06|311.26|313.65|310.85|314.06|311.26|313.65|310.85|0
1643843040000|2022-02-02 23:04:00|314.22|311.42|314.55|311.75|314.55|311.75|314.22|311.42|0
1643843050000|2022-02-02 23:04:10|314.63|311.83|314.39|311.59|314.63|311.83|314.39|311.59|0
1643843060000|2022-02-02 23:04:20|314.46|311.66|314.22|311.42|314.46|311.66|314.14|311.34|0
1643843070000|2022-02-02 23:04:30|314.3|311.5|314.3|311.5|314.46|311.66|314.3|311.5|0
1643843080000|2022-02-02 23:04:40|314.55|311.75|314.55|311.75|314.55|311.75|314.46|311.66|0
1643843090000|2022-02-02 23:04:50|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1643843100000|2022-02-02 23:05:00|314.3|311.5|314.06|311.26|314.3|311.5|313.89|311.09|0
1643843110000|2022-02-02 23:05:10|313.64|310.84|313.64|310.84|313.64|310.84|313.64|310.84|0
1643843120000|2022-02-02 23:05:20|313.81|311.01|313.89|311.09|313.89|311.09|313.81|311.01|0
1643843130000|2022-02-02 23:05:30|313.81|311.01|313.89|311.09|313.97|311.17|313.81|311.01|0
1643843140000|2022-02-02 23:05:40|313.81|311.01|313.97|311.17|313.97|311.17|313.81|311.01|0
1643843160000|2022-02-02 23:06:00|314.14|311.34|314.3|311.5|314.39|311.59|314.14|311.34|0
1643843170000|2022-02-02 23:06:10|314.14|311.34|314.22|311.42|314.22|311.42|314.14|311.34|0
1643843180000|2022-02-02 23:06:20|314.46|311.66|314.79|311.99|314.79|311.99|314.46|311.66|0
1643843190000|2022-02-02 23:06:30|314.96|312.16|314.96|312.16|314.96|312.16|314.79|311.99|0
1643843200000|2022-02-02 23:06:40|314.79|311.99|314.88|312.08|314.88|312.08|314.79|311.99|0
1643843210000|2022-02-02 23:06:50|314.96|312.16|314.46|311.66|314.96|312.16|314.46|311.66|0
1643843220000|2022-02-02 23:07:00|314.06|311.26|314.14|311.34|314.3|311.5|313.97|311.17|0
1643843230000|2022-02-02 23:07:10|314.22|311.42|314.14|311.34|314.22|311.42|314.14|311.34|0
1643843240000|2022-02-02 23:07:20|314.3|311.5|314.63|311.83|314.63|311.83|314.3|311.5|0
1643843250000|2022-02-02 23:07:30|314.79|311.99|314.71|311.91|314.79|311.99|314.71|311.91|0
1643843260000|2022-02-02 23:07:40|314.79|311.99|314.96|312.16|314.96|312.16|314.79|311.99|0
1643843270000|2022-02-02 23:07:50|314.63|311.83|314.63|311.83|314.63|311.83|314.63|311.83|0
1643843280000|2022-02-02 23:08:00|314.88|312.08|315.12|312.32|315.12|312.32|314.88|312.08|0
1643843290000|2022-02-02 23:08:10|314.79|311.99|314.79|311.99|314.79|311.99|314.79|311.99|0
1643843300000|2022-02-02 23:08:20|314.88|312.08|315.12|312.32|315.12|312.32|314.88|312.08|0
1643843310000|2022-02-02 23:08:30|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1643843320000|2022-02-02 23:08:40|315.45|312.65|315.21|312.41|315.45|312.65|315.21|312.41|0
1643843330000|2022-02-02 23:08:50|315.12|312.32|315.37|312.57|315.45|312.65|315.12|312.32|0
1643843340000|2022-02-02 23:09:00|315.61|312.81|315.61|312.81|315.61|312.81|315.61|312.81|0
1643843350000|2022-02-02 23:09:10|315.78|312.98|315.61|312.81|315.78|312.98|315.45|312.65|0
1643843360000|2022-02-02 23:09:20|315.7|312.9|315.78|312.98|315.78|312.98|315.61|312.81|0
1643843370000|2022-02-02 23:09:30|315.7|312.9|315.28|312.48|315.7|312.9|315.12|312.32|0
1643843380000|2022-02-02 23:09:40|315.45|312.65|315.78|312.98|315.78|312.98|315.45|312.65|0
1643843390000|2022-02-02 23:09:50|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1643843400000|2022-02-02 23:10:00|315.78|312.98|315.78|312.98|315.94|313.14|315.78|312.98|0
1643843410000|2022-02-02 23:10:10|315.94|313.14|315.94|313.14|315.94|313.14|315.94|313.14|0
1643843420000|2022-02-02 23:10:20|315.86|313.06|315.86|313.06|315.86|313.06|315.86|313.06|0
1643843430000|2022-02-02 23:10:30|315.94|313.14|315.94|313.14|315.94|313.14|315.78|312.98|0
1643843440000|2022-02-02 23:10:40|316.11|313.31|315.94|313.14|316.11|313.31|315.94|313.14|0
1643843450000|2022-02-02 23:10:50|316.11|313.31|316.27|313.47|316.27|313.47|316.11|313.31|0
1643843480000|2022-02-02 23:11:20|316.11|313.31|316.27|313.47|316.27|313.47|316.1|313.3|0
1643843490000|2022-02-02 23:11:30|316.43|313.63|316.36|313.56|316.43|313.63|316.36|313.56|0
1643843500000|2022-02-02 23:11:40|316.27|313.47|316.36|313.56|316.43|313.63|316.27|313.47|0
1643843510000|2022-02-02 23:11:50|316.27|313.47|316.27|313.47|316.27|313.47|316.27|313.47|0
1643843520000|2022-02-02 23:12:00|316.03|313.23|315.78|312.98|316.03|313.23|315.7|312.9|0
1643843530000|2022-02-02 23:12:10|315.61|312.81|315.61|312.81|315.61|312.81|315.61|312.81|0
1643843540000|2022-02-02 23:12:20|315.78|312.98|315.78|312.98|315.78|312.98|315.78|312.98|0
1643843550000|2022-02-02 23:12:30|316.03|313.23|316.27|313.47|316.27|313.47|316.03|313.23|0
1643843560000|2022-02-02 23:12:40|316.19|313.39|316.27|313.47|316.27|313.47|316.19|313.39|0
1643843570000|2022-02-02 23:12:50|316.1|313.3|315.94|313.14|316.1|313.3|315.94|313.14|0
1643843580000|2022-02-02 23:13:00|316.1|313.3|316.19|313.39|316.27|313.47|316.1|313.3|0
1643843590000|2022-02-02 23:13:10|316.1|313.3|316.03|313.23|316.1|313.3|315.94|313.14|0
1643843600000|2022-02-02 23:13:20|315.94|313.14|316.27|313.47|316.27|313.47|315.94|313.14|0
1643843610000|2022-02-02 23:13:30|316.35|313.55|316.6|313.8|316.6|313.8|316.27|313.47|0
1643843620000|2022-02-02 23:13:40|316.43|313.63|316.27|313.47|316.43|313.63|316.27|313.47|0
1643843630000|2022-02-02 23:13:50|316.43|313.63|316.27|313.47|316.43|313.63|316.27|313.47|0
1643843640000|2022-02-02 23:14:00|316.43|313.63|316.6|313.8|316.6|313.8|316.43|313.63|0
1643843650000|2022-02-02 23:14:10|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1643843660000|2022-02-02 23:14:20|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1643843700000|2022-02-02 23:15:00|316.43|313.63|316.43|313.63|316.52|313.72|316.43|313.63|0
1643843710000|2022-02-02 23:15:10|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1643843720000|2022-02-02 23:15:20|316.27|313.47|316.27|313.47|316.27|313.47|316.27|313.47|0
1643843740000|2022-02-02 23:15:40|315.77|312.97|315.7|312.9|315.77|312.97|315.61|312.81|0
1643843750000|2022-02-02 23:15:50|315.77|312.97|315.86|313.06|315.86|313.06|315.77|312.97|0
1643843760000|2022-02-02 23:16:00|315.94|313.14|315.86|313.06|316.1|313.3|315.86|313.06|0
1643843770000|2022-02-02 23:16:10|315.94|313.14|315.94|313.14|316.1|313.3|315.94|313.14|0
1643843780000|2022-02-02 23:16:20|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1643843790000|2022-02-02 23:16:30|315.94|313.14|315.77|312.97|315.94|313.14|315.77|312.97|0
1643843800000|2022-02-02 23:16:40|315.69|312.89|315.44|312.64|315.69|312.89|315.44|312.64|0
1643843810000|2022-02-02 23:16:50|315.28|312.48|315.44|312.64|315.44|312.64|315.28|312.48|0
1643843820000|2022-02-02 23:17:00|315.61|312.81|315.61|312.81|315.69|312.89|315.61|312.81|0
1643843830000|2022-02-02 23:17:10|315.77|312.97|315.44|312.64|315.77|312.97|315.44|312.64|0
1643843840000|2022-02-02 23:17:20|315.61|312.81|315.61|312.81|315.69|312.89|315.44|312.64|0
1643843850000|2022-02-02 23:17:30|315.44|312.64|315.53|312.73|315.53|312.73|315.44|312.64|0
1643843860000|2022-02-02 23:17:40|315.61|312.81|315.44|312.64|315.61|312.81|315.44|312.64|0
1643843870000|2022-02-02 23:17:50|315.53|312.73|315.61|312.81|315.61|312.81|315.53|312.73|0
1643843880000|2022-02-02 23:18:00|315.77|312.97|316.27|313.47|316.27|313.47|315.77|312.97|0
1643843890000|2022-02-02 23:18:10|316.35|313.55|316.19|313.39|316.35|313.55|316.19|313.39|0
1643843900000|2022-02-02 23:18:20|316.27|313.47|316.27|313.47|316.27|313.47|316.1|313.3|0
1643843910000|2022-02-02 23:18:30|316.43|313.63|316.6|313.8|316.76|313.96|316.43|313.63|0
1643843950000|2022-02-02 23:19:10|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1643843970000|2022-02-02 23:19:30|316.6|313.8|316.6|313.8|316.6|313.8|316.6|313.8|0
1643843980000|2022-02-02 23:19:40|316.76|313.96|316.6|313.8|316.76|313.96|316.6|313.8|0
1643843990000|2022-02-02 23:19:50|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1643844000000|2022-02-02 23:20:00|316.92|314.12|317.09|314.29|317.09|314.29|316.92|314.12|0
1643844010000|2022-02-02 23:20:10|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1643844020000|2022-02-02 23:20:20|317.09|314.29|317.25|314.45|317.25|314.45|317.09|314.29|0
1643844060000|2022-02-02 23:21:00|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1643844070000|2022-02-02 23:21:10|316.59|313.79|316.76|313.96|316.76|313.96|316.43|313.63|0
1643844090000|2022-02-02 23:21:30|317.25|314.45|317.34|314.54|317.34|314.54|317.25|314.45|0
1643844100000|2022-02-02 23:21:40|317.42|314.62|316.92|314.12|317.42|314.62|316.92|314.12|0
1643844110000|2022-02-02 23:21:50|317.09|314.29|317.09|314.29|317.09|314.29|317.01|314.21|0
1643844120000|2022-02-02 23:22:00|316.92|314.12|316.92|314.12|316.92|314.12|316.76|313.96|0
1643844130000|2022-02-02 23:22:10|316.76|313.96|316.59|313.79|316.76|313.96|316.59|313.79|0
1643844140000|2022-02-02 23:22:20|316.52|313.72|316.43|313.63|316.52|313.72|316.43|313.63|0
1643844150000|2022-02-02 23:22:30|316.26|313.46|316.26|313.46|316.26|313.46|316.26|313.46|0
1643844160000|2022-02-02 23:22:40|316.43|313.63|316.43|313.63|316.43|313.63|316.43|313.63|0
1643844170000|2022-02-02 23:22:50|316.76|313.96|316.84|314.04|316.84|314.04|316.76|313.96|0
1643844180000|2022-02-02 23:23:00|316.76|313.96|317.25|314.45|317.25|314.45|316.59|313.79|0
1643844190000|2022-02-02 23:23:10|317.42|314.62|317.25|314.45|317.42|314.62|317.25|314.45|0
1643844200000|2022-02-02 23:23:20|317.42|314.62|317.25|314.45|317.42|314.62|317.25|314.45|0
1643844210000|2022-02-02 23:23:30|317.34|314.54|317.25|314.45|317.42|314.62|317.25|314.45|0
1643844220000|2022-02-02 23:23:40|317.42|314.62|317.25|314.45|317.42|314.62|317.25|314.45|0
1643844240000|2022-02-02 23:24:00|317.09|314.29|317.25|314.45|317.25|314.45|317.09|314.29|0
1643844250000|2022-02-02 23:24:10|317.09|314.29|316.76|313.96|317.09|314.29|316.76|313.96|0
1643844260000|2022-02-02 23:24:20|316.59|313.79|316.26|313.46|316.59|313.79|316.26|313.46|0
1643844270000|2022-02-02 23:24:30|316.43|313.63|316.59|313.79|316.59|313.79|316.43|313.63|0
1643844280000|2022-02-02 23:24:40|316.43|313.63|316.43|313.63|316.43|313.63|316.43|313.63|0
1643844290000|2022-02-02 23:24:50|316.26|313.46|316.59|313.79|316.59|313.79|316.26|313.46|0
1643844300000|2022-02-02 23:25:00|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1643844310000|2022-02-02 23:25:10|316.92|314.12|317.01|314.21|317.01|314.21|316.92|314.12|0
1643844320000|2022-02-02 23:25:20|316.92|314.12|316.92|314.12|316.92|314.12|316.92|314.12|0
1643844330000|2022-02-02 23:25:30|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1643844340000|2022-02-02 23:25:40|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1643844350000|2022-02-02 23:25:50|317.42|314.62|317.25|314.45|317.42|314.62|317.25|314.45|0
1643844360000|2022-02-02 23:26:00|317.09|314.29|317.17|314.37|317.25|314.45|317.09|314.29|0
1643844370000|2022-02-02 23:26:10|317.25|314.45|316.92|314.12|317.42|314.62|316.92|314.12|0
1643844380000|2022-02-02 23:26:20|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1643844390000|2022-02-02 23:26:30|317.42|314.62|317.42|314.62|317.42|314.62|317.42|314.62|0
1643844410000|2022-02-02 23:26:50|317.25|314.45|317.25|314.45|317.34|314.54|317.25|314.45|0
1643844430000|2022-02-02 23:27:10|317.42|314.62|317.25|314.45|317.42|314.62|317.25|314.45|0
1643844440000|2022-02-02 23:27:20|317.42|314.62|317.42|314.62|317.42|314.62|317.42|314.62|0
1643844450000|2022-02-02 23:27:30|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1643844460000|2022-02-02 23:27:40|317.42|314.62|317.34|314.54|317.42|314.62|317.34|314.54|0
1643844470000|2022-02-02 23:27:50|317.42|314.62|317.42|314.62|317.42|314.62|317.42|314.62|0
1643844480000|2022-02-02 23:28:00|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1643844490000|2022-02-02 23:28:10|317.09|314.29|316.92|314.12|317.09|314.29|316.84|314.04|0
1643844500000|2022-02-02 23:28:20|316.84|314.04|317.09|314.29|317.09|314.29|316.84|314.04|0
1643844510000|2022-02-02 23:28:30|317.01|314.21|317.01|314.21|317.01|314.21|317.01|314.21|0
1643844520000|2022-02-02 23:28:40|317.09|314.29|317.42|314.62|317.42|314.62|317.09|314.29|0
1643844530000|2022-02-02 23:28:50|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1643844550000|2022-02-02 23:29:10|317.09|314.29|317.25|314.45|317.25|314.45|317.09|314.29|0
1643844570000|2022-02-02 23:29:30|317.42|314.62|317.42|314.62|317.42|314.62|317.42|314.62|0
1643844580000|2022-02-02 23:29:40|317.34|314.54|317.34|314.54|317.34|314.54|317.34|314.54|0
1643844590000|2022-02-02 23:29:50|317.25|314.45|317.25|314.45|317.25|314.45|317.09|314.29|0
1643844600000|2022-02-02 23:30:00|317.09|314.29|317.09|314.29|317.09|314.29|317.09|314.29|0
1643844610000|2022-02-02 23:30:10|317.41|314.61|317.41|314.61|317.41|314.61|317.41|314.61|0
1643844620000|2022-02-02 23:30:20|318.41|315.61|318.24|315.44|318.41|315.61|318.08|315.28|0
1643844630000|2022-02-02 23:30:30|318.41|315.61|318.49|315.69|318.49|315.69|318.41|315.61|0
1643844640000|2022-02-02 23:30:40|318.41|315.61|318.41|315.61|318.41|315.61|318.07|315.27|0
1643844650000|2022-02-02 23:30:50|318.57|315.77|318.57|315.77|318.57|315.77|318.49|315.69|0
1643844660000|2022-02-02 23:31:00|318.41|315.61|318.57|315.77|318.57|315.77|318.41|315.61|0
1643844680000|2022-02-02 23:31:20|318.74|315.94|318.9|316.1|318.9|316.1|318.74|315.94|0
1643844690000|2022-02-02 23:31:30|318.82|316.02|318.66|315.86|318.82|316.02|318.66|315.86|0
1643844700000|2022-02-02 23:31:40|318.82|316.02|318.99|316.19|318.99|316.19|318.82|316.02|0
1643844710000|2022-02-02 23:31:50|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1643844720000|2022-02-02 23:32:00|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1643844730000|2022-02-02 23:32:10|319.07|316.27|319.07|316.27|319.07|316.27|318.99|316.19|0
1643844740000|2022-02-02 23:32:20|318.9|316.1|319.07|316.27|319.07|316.27|318.9|316.1|0
1643844750000|2022-02-02 23:32:30|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1643844760000|2022-02-02 23:32:40|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1643844770000|2022-02-02 23:32:50|319.23|316.43|319.07|316.27|319.23|316.43|319.07|316.27|0
1643844780000|2022-02-02 23:33:00|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1643844790000|2022-02-02 23:33:10|319.07|316.27|319.07|316.27|319.07|316.27|319.07|316.27|0
1643844810000|2022-02-02 23:33:30|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1643844820000|2022-02-02 23:33:40|319.23|316.43|319.07|316.27|319.23|316.43|319.07|316.27|0
1643844830000|2022-02-02 23:33:50|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1643844870000|2022-02-02 23:34:30|319.07|316.27|318.9|316.1|319.07|316.27|318.9|316.1|0
1643844880000|2022-02-02 23:34:40|318.73|315.93|318.73|315.93|318.73|315.93|318.73|315.93|0
1643844900000|2022-02-02 23:35:00|318.57|315.77|318.57|315.77|318.57|315.77|318.4|315.6|0
1643844910000|2022-02-02 23:35:10|318.4|315.6|318.57|315.77|318.57|315.77|318.4|315.6|0
1643844920000|2022-02-02 23:35:20|318.49|315.69|318.4|315.6|318.49|315.69|318.4|315.6|0
1643844930000|2022-02-02 23:35:30|318.32|315.52|318.4|315.6|318.4|315.6|318.24|315.44|0
1643844940000|2022-02-02 23:35:40|318.57|315.77|318.73|315.93|318.73|315.93|318.57|315.77|0
1643844960000|2022-02-02 23:36:00|318.82|316.02|319.06|316.26|319.06|316.26|318.82|316.02|0
1643844970000|2022-02-02 23:36:10|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1643844980000|2022-02-02 23:36:20|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1643844990000|2022-02-02 23:36:30|319.56|316.76|319.73|316.93|319.73|316.93|319.56|316.76|0
1643845000000|2022-02-02 23:36:40|319.89|317.09|320.06|317.26|320.06|317.26|319.89|317.09|0
1643845010000|2022-02-02 23:36:50|320.22|317.42|320.14|317.34|320.22|317.42|320.14|317.34|0
1643845020000|2022-02-02 23:37:00|320.31|317.51|320.06|317.26|320.31|317.51|320.06|317.26|0
1643845030000|2022-02-02 23:37:10|320.14|317.34|319.89|317.09|320.14|317.34|319.89|317.09|0
1643845050000|2022-02-02 23:37:30|319.39|316.59|319.39|316.59|319.56|316.76|319.39|316.59|0
1643845060000|2022-02-02 23:37:40|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1643845070000|2022-02-02 23:37:50|319.65|316.85|319.56|316.76|319.65|316.85|319.48|316.68|0
1643845080000|2022-02-02 23:38:00|319.48|316.68|319.81|317.01|319.81|317.01|319.48|316.68|0
1643845090000|2022-02-02 23:38:10|319.73|316.93|319.81|317.01|319.89|317.09|319.73|316.93|0
1643845100000|2022-02-02 23:38:20|319.89|317.09|320.39|317.59|320.39|317.59|319.89|317.09|0
1643845110000|2022-02-02 23:38:30|320.22|317.42|320.06|317.26|320.39|317.59|320.06|317.26|0
1643845120000|2022-02-02 23:38:40|320.22|317.42|320.72|317.92|320.72|317.92|320.22|317.42|0
1643845130000|2022-02-02 23:38:50|320.55|317.75|320.72|317.92|320.72|317.92|320.39|317.59|0
1643845140000|2022-02-02 23:39:00|320.64|317.84|320.39|317.59|320.64|317.84|320.39|317.59|0
1643845150000|2022-02-02 23:39:10|320.55|317.75|320.72|317.92|320.72|317.92|320.55|317.75|0
1643845160000|2022-02-02 23:39:20|320.55|317.75|321.22|318.42|321.22|318.42|320.55|317.75|0
1643845170000|2022-02-02 23:39:30|321.05|318.25|321.05|318.25|321.05|318.25|320.72|317.92|0
1643845180000|2022-02-02 23:39:40|321.22|318.42|320.89|318.09|321.22|318.42|320.89|318.09|0
1643845190000|2022-02-02 23:39:50|321.05|318.25|321.22|318.42|321.22|318.42|321.05|318.25|0
1643845200000|2022-02-02 23:40:00|321.05|318.25|321.38|318.58|321.38|318.58|321.05|318.25|0
1643845210000|2022-02-02 23:40:10|321.72|318.92|321.55|318.75|321.72|318.92|321.55|318.75|0
1643845220000|2022-02-02 23:40:20|321.47|318.67|321.72|318.92|321.72|318.92|321.47|318.67|0
1643845230000|2022-02-02 23:40:30|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1643845240000|2022-02-02 23:40:40|321.72|318.92|321.22|318.42|321.72|318.92|321.22|318.42|0
1643845250000|2022-02-02 23:40:50|321.47|318.67|321.47|318.67|321.64|318.84|321.47|318.67|0
1643845260000|2022-02-02 23:41:00|321.55|318.75|321.38|318.58|321.55|318.75|321.22|318.42|0
1643845270000|2022-02-02 23:41:10|321.55|318.75|321.72|318.92|321.72|318.92|321.55|318.75|0
1643845280000|2022-02-02 23:41:20|321.55|318.75|321.55|318.75|321.72|318.92|321.55|318.75|0
1643845290000|2022-02-02 23:41:30|321.72|318.92|321.8|319|321.88|319.08|321.72|318.92|0
1643845300000|2022-02-02 23:41:40|321.88|319.08|321.72|318.92|321.88|319.08|321.72|318.92|0
1643845310000|2022-02-02 23:41:50|322.05|319.25|322.3|319.5|322.38|319.58|322.05|319.25|0
1643845320000|2022-02-02 23:42:00|322.63|319.83|322.55|319.75|322.63|319.83|322.55|319.75|0
1643845330000|2022-02-02 23:42:10|322.71|319.91|322.71|319.91|322.88|320.08|322.71|319.91|0
1643845340000|2022-02-02 23:42:20|322.55|319.75|322.55|319.75|322.71|319.91|322.47|319.67|0
1643845350000|2022-02-02 23:42:30|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1643845360000|2022-02-02 23:42:40|322.47|319.67|322.47|319.67|322.55|319.75|322.38|319.58|0
1643845370000|2022-02-02 23:42:50|322.63|319.83|322.88|320.08|322.88|320.08|322.55|319.75|0
1643845380000|2022-02-02 23:43:00|322.71|319.91|322.55|319.75|322.71|319.91|322.55|319.75|0
1643845390000|2022-02-02 23:43:10|322.47|319.67|322.21|319.41|322.47|319.67|322.21|319.41|0
1643845400000|2022-02-02 23:43:20|322.38|319.58|322.3|319.5|322.38|319.58|322.21|319.41|0
1643845410000|2022-02-02 23:43:30|322.38|319.58|322.55|319.75|322.55|319.75|322.21|319.41|0
1643845430000|2022-02-02 23:43:50|322.63|319.83|322.38|319.58|322.63|319.83|322.38|319.58|0
1643845440000|2022-02-02 23:44:00|322.21|319.41|321.88|319.08|322.21|319.41|321.88|319.08|0
1643845450000|2022-02-02 23:44:10|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1643845460000|2022-02-02 23:44:20|322.38|319.58|322.55|319.75|322.55|319.75|322.38|319.58|0
1643845470000|2022-02-02 23:44:30|322.71|319.91|322.88|320.08|322.88|320.08|322.71|319.91|0
1643845480000|2022-02-02 23:44:40|322.63|319.83|322.88|320.08|322.88|320.08|322.55|319.75|0
1643845490000|2022-02-02 23:44:50|322.71|319.91|322.88|320.08|323.05|320.25|322.71|319.91|0
1643845500000|2022-02-02 23:45:00|323.05|320.25|322.47|319.67|323.05|320.25|322.47|319.67|0
1643845510000|2022-02-02 23:45:10|322.55|319.75|322.3|319.5|322.55|319.75|322.3|319.5|0
1643845520000|2022-02-02 23:45:20|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1643845530000|2022-02-02 23:45:30|322.71|319.91|322.97|320.17|322.97|320.17|322.71|319.91|0
1643845540000|2022-02-02 23:45:40|322.88|320.08|322.88|320.08|323.05|320.25|322.88|320.08|0
1643845550000|2022-02-02 23:45:50|323.21|320.41|323.38|320.58|323.38|320.58|323.21|320.41|0
1643845560000|2022-02-02 23:46:00|323.55|320.75|323.38|320.58|323.55|320.75|323.38|320.58|0
1643845570000|2022-02-02 23:46:10|323.21|320.41|323.38|320.58|323.47|320.67|323.21|320.41|0
1643845580000|2022-02-02 23:46:20|323.47|320.67|323.55|320.75|323.55|320.75|323.47|320.67|0
1643845600000|2022-02-02 23:46:40|323.63|320.83|323.71|320.91|323.71|320.91|323.63|320.83|0
1643845620000|2022-02-02 23:47:00|323.47|320.67|323.55|320.75|323.55|320.75|323.47|320.67|0
1643845630000|2022-02-02 23:47:10|323.71|320.91|323.55|320.75|323.71|320.91|323.55|320.75|0
1643845640000|2022-02-02 23:47:20|323.71|320.91|323.71|320.91|323.71|320.91|323.71|320.91|0
1643845670000|2022-02-02 23:47:50|323.55|320.75|323.55|320.75|323.55|320.75|323.55|320.75|0
1643845680000|2022-02-02 23:48:00|323.71|320.91|323.88|321.08|323.88|321.08|323.71|320.91|0
1643845690000|2022-02-02 23:48:10|323.71|320.91|323.8|321|323.8|321|323.71|320.91|0
1643845700000|2022-02-02 23:48:20|323.71|320.91|323.88|321.08|323.88|321.08|323.71|320.91|0
1643845740000|2022-02-02 23:49:00|323.8|321|323.71|320.91|323.88|321.08|323.71|320.91|0
1643845750000|2022-02-02 23:49:10|323.88|321.08|323.8|321|323.88|321.08|323.8|321|0
1643845760000|2022-02-02 23:49:20|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1643845790000|2022-02-02 23:49:50|323.8|321|323.8|321|323.8|321|323.8|321|0
1643845800000|2022-02-02 23:50:00|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1643845810000|2022-02-02 23:50:10|324.04|321.24|324.04|321.24|324.04|321.24|324.04|321.24|0
1643845820000|2022-02-02 23:50:20|323.88|321.08|323.8|321|323.88|321.08|323.8|321|0
1643845830000|2022-02-02 23:50:30|323.71|320.91|323.38|320.58|323.71|320.91|323.38|320.58|0
1643845840000|2022-02-02 23:50:40|323.71|320.91|323.71|320.91|323.71|320.91|323.54|320.74|0
1643845850000|2022-02-02 23:50:50|323.38|320.58|323.04|320.24|323.38|320.58|323.04|320.24|0
1643845860000|2022-02-02 23:51:00|322.71|319.91|323.21|320.41|323.21|320.41|322.71|319.91|0
1643845870000|2022-02-02 23:51:10|323.04|320.24|323.21|320.41|323.21|320.41|323.04|320.24|0
1643845880000|2022-02-02 23:51:20|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1643845890000|2022-02-02 23:51:30|323.71|320.91|323.88|321.08|323.88|321.08|323.71|320.91|0
1643845900000|2022-02-02 23:51:40|324.04|321.24|323.88|321.08|324.04|321.24|323.88|321.08|0
1643845910000|2022-02-02 23:51:50|323.71|320.91|323.54|320.74|323.71|320.91|323.54|320.74|0
1643845920000|2022-02-02 23:52:00|323.21|320.41|323.04|320.24|323.21|320.41|323.04|320.24|0
1643845930000|2022-02-02 23:52:10|322.88|320.08|322.88|320.08|322.88|320.08|322.71|319.91|0
1643845940000|2022-02-02 23:52:20|322.8|320|322.88|320.08|322.96|320.16|322.8|320|0
1643845950000|2022-02-02 23:52:30|323.04|320.24|323.21|320.41|323.21|320.41|323.04|320.24|0
1643845960000|2022-02-02 23:52:40|323.46|320.66|323.54|320.74|323.54|320.74|323.38|320.58|0
1643845970000|2022-02-02 23:52:50|323.3|320.5|323.3|320.5|323.38|320.58|323.3|320.5|0
1643845980000|2022-02-02 23:53:00|323.21|320.41|323.3|320.5|323.38|320.58|323.21|320.41|0
1643845990000|2022-02-02 23:53:10|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1643846000000|2022-02-02 23:53:20|323.3|320.5|323.21|320.41|323.3|320.5|323.21|320.41|0
1643846010000|2022-02-02 23:53:30|323.3|320.5|323.21|320.41|323.38|320.58|323.21|320.41|0
1643846020000|2022-02-02 23:53:40|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1643846030000|2022-02-02 23:53:50|323.21|320.41|323.04|320.24|323.21|320.41|323.04|320.24|0
1643846040000|2022-02-02 23:54:00|323.13|320.33|322.88|320.08|323.13|320.33|322.88|320.08|0
1643846050000|2022-02-02 23:54:10|322.8|320|322.71|319.91|322.8|320|322.71|319.91|0
1643846060000|2022-02-02 23:54:20|322.88|320.08|322.88|320.08|322.96|320.16|322.88|320.08|0
1643846070000|2022-02-02 23:54:30|322.8|320|322.88|320.08|322.88|320.08|322.8|320|0
1643846080000|2022-02-02 23:54:40|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1643846090000|2022-02-02 23:54:50|322.88|320.08|322.88|320.08|322.96|320.16|322.88|320.08|0
1643846110000|2022-02-02 23:55:10|323.04|320.24|323.21|320.41|323.21|320.41|323.04|320.24|0
1643846120000|2022-02-02 23:55:20|323.04|320.24|323.21|320.41|323.21|320.41|323.04|320.24|0
1643846130000|2022-02-02 23:55:30|323.38|320.58|323.38|320.58|323.38|320.58|323.38|320.58|0
1643846140000|2022-02-02 23:55:40|323.29|320.49|323.29|320.49|323.37|320.57|323.29|320.49|0
1643846150000|2022-02-02 23:55:50|323.37|320.57|323.54|320.74|323.54|320.74|323.37|320.57|0
1643846160000|2022-02-02 23:56:00|323.46|320.66|323.13|320.33|323.46|320.66|323.13|320.33|0
1643846170000|2022-02-02 23:56:10|323.21|320.41|323.37|320.57|323.37|320.57|323.21|320.41|0
1643846180000|2022-02-02 23:56:20|323.54|320.74|323.37|320.57|323.54|320.74|323.37|320.57|0
1643846190000|2022-02-02 23:56:30|323.29|320.49|323.29|320.49|323.29|320.49|323.29|320.49|0
1643846200000|2022-02-02 23:56:40|323.37|320.57|323.54|320.74|323.54|320.74|323.37|320.57|0
1643846210000|2022-02-02 23:56:50|323.87|321.07|323.96|321.16|323.96|321.16|323.87|321.07|0
1643846220000|2022-02-02 23:57:00|324.04|321.24|324.04|321.24|324.04|321.24|324.04|321.24|0
1643846230000|2022-02-02 23:57:10|323.87|321.07|323.54|320.74|323.87|321.07|323.54|320.74|0
1643846240000|2022-02-02 23:57:20|323.71|320.91|323.37|320.57|323.71|320.91|323.21|320.41|0
1643846250000|2022-02-02 23:57:30|323.54|320.74|323.71|320.91|323.71|320.91|323.54|320.74|0
1643846260000|2022-02-02 23:57:40|323.54|320.74|323.37|320.57|323.54|320.74|323.37|320.57|0
1643846270000|2022-02-02 23:57:50|323.21|320.41|322.71|319.91|323.21|320.41|322.71|319.91|0
1643846280000|2022-02-02 23:58:00|322.37|319.57|322.54|319.74|322.54|319.74|322.37|319.57|0
1643846290000|2022-02-02 23:58:10|323.71|320.91|323.54|320.74|323.71|320.91|323.37|320.57|0
1643846300000|2022-02-02 23:58:20|323.87|321.07|323.71|320.91|323.87|321.07|323.71|320.91|0
1643846310000|2022-02-02 23:58:30|324.04|321.24|323.71|320.91|324.04|321.24|323.71|320.91|0
1643846320000|2022-02-02 23:58:40|323.79|320.99|323.87|321.07|323.87|321.07|323.71|320.91|0
1643846330000|2022-02-02 23:58:50|323.71|320.91|323.63|320.83|323.71|320.91|323.63|320.83|0
1643846340000|2022-02-02 23:59:00|323.79|320.99|323.71|320.91|323.79|320.99|323.71|320.91|0
1643846350000|2022-02-02 23:59:10|323.54|320.74|323.71|320.91|323.71|320.91|323.54|320.74|0
1643846360000|2022-02-02 23:59:20|323.87|321.07|323.63|320.83|323.87|321.07|323.63|320.83|0
1643846370000|2022-02-02 23:59:30|323.54|320.74|323.37|320.57|323.54|320.74|323.37|320.57|0
1643846380000|2022-02-02 23:59:40|323.54|320.74|323.71|320.91|323.71|320.91|323.54|320.74|0
1643846390000|2022-02-02 23:59:50|323.54|320.74|323.46|320.66|323.54|320.74|323.46|320.66|0
1643846400000|2022-02-03 00:00:00|323.54|320.74|323.37|320.57|323.71|320.91|323.37|320.57|0
1643846410000|2022-02-03 00:00:10|323.13|320.33|323.21|320.41|323.21|320.41|322.54|319.74|0
1643846420000|2022-02-03 00:00:20|323.37|320.57|323.37|320.57|323.37|320.57|323.21|320.41|0
1643846430000|2022-02-03 00:00:30|322.54|319.74|322.63|319.83|322.71|319.91|322.54|319.74|0
1643846440000|2022-02-03 00:00:40|322.71|319.91|322.54|319.74|322.87|320.07|322.54|319.74|0
1643846450000|2022-02-03 00:00:50|322.37|319.57|322.71|319.91|322.71|319.91|322.37|319.57|0
1643846460000|2022-02-03 00:01:00|322.87|320.07|322.63|319.83|322.87|320.07|322.37|319.57|0
1643846470000|2022-02-03 00:01:10|322.54|319.74|322.87|320.07|322.87|320.07|322.54|319.74|0
1643846480000|2022-02-03 00:01:20|322.71|319.91|322.87|320.07|322.87|320.07|322.71|319.91|0
1643846490000|2022-02-03 00:01:30|322.71|319.91|322.71|319.91|322.87|320.07|322.71|319.91|0
1643846500000|2022-02-03 00:01:40|322.63|319.83|322.37|319.57|322.63|319.83|322.37|319.57|0
1643846510000|2022-02-03 00:01:50|322.29|319.49|322.37|319.57|322.37|319.57|322.21|319.41|0
1643846520000|2022-02-03 00:02:00|322.29|319.49|321.87|319.07|322.37|319.57|321.87|319.07|0
1643846530000|2022-02-03 00:02:10|321.71|318.91|321.87|319.07|321.87|319.07|321.71|318.91|0
1643846540000|2022-02-03 00:02:20|321.79|318.99|321.37|318.57|321.79|318.99|321.37|318.57|0
1643846550000|2022-02-03 00:02:30|321.54|318.74|322.21|319.41|322.21|319.41|321.54|318.74|0
1643846560000|2022-02-03 00:02:40|322.04|319.24|322.13|319.33|322.21|319.41|322.04|319.24|0
1643846570000|2022-02-03 00:02:50|322.04|319.24|322.04|319.24|322.04|319.24|321.87|319.07|0
1643846580000|2022-02-03 00:03:00|321.87|319.07|321.71|318.91|321.87|319.07|321.71|318.91|0
1643846590000|2022-02-03 00:03:10|321.46|318.66|321.54|318.74|321.54|318.74|321.46|318.66|0
1643846600000|2022-02-03 00:03:20|321.37|318.57|321.29|318.49|321.37|318.57|321.29|318.49|0
1643846610000|2022-02-03 00:03:30|321.21|318.41|321.54|318.74|321.54|318.74|321.21|318.41|0
1643846620000|2022-02-03 00:03:40|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1643846630000|2022-02-03 00:03:50|321.21|318.41|321.21|318.41|321.21|318.41|321.21|318.41|0
1643846640000|2022-02-03 00:04:00|321.04|318.24|321.21|318.41|321.21|318.41|320.88|318.08|0
1643846650000|2022-02-03 00:04:10|321.04|318.24|321.04|318.24|321.04|318.24|320.88|318.08|0
1643846660000|2022-02-03 00:04:20|321.21|318.41|321.21|318.41|321.21|318.41|321.21|318.41|0
1643846670000|2022-02-03 00:04:30|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1643846680000|2022-02-03 00:04:40|321.21|318.41|321.21|318.41|321.21|318.41|321.21|318.41|0
1643846690000|2022-02-03 00:04:50|321.29|318.49|321.21|318.41|321.37|318.57|321.21|318.41|0
1643846700000|2022-02-03 00:05:00|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1643846710000|2022-02-03 00:05:10|321.37|318.57|321.46|318.66|321.46|318.66|321.29|318.49|0
1643846720000|2022-02-03 00:05:20|321.54|318.74|321.71|318.91|321.71|318.91|321.54|318.74|0
1643846730000|2022-02-03 00:05:30|321.79|318.99|321.63|318.83|321.79|318.99|321.37|318.57|0
1643846740000|2022-02-03 00:05:40|321.54|318.74|321.71|318.91|321.71|318.91|321.54|318.74|0
1643846750000|2022-02-03 00:05:50|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1643846760000|2022-02-03 00:06:00|321.87|319.07|322.37|319.57|322.37|319.57|321.87|319.07|0
1643846770000|2022-02-03 00:06:10|322.2|319.4|322.54|319.74|322.54|319.74|322.2|319.4|0
1643846780000|2022-02-03 00:06:20|322.37|319.57|322.54|319.74|322.54|319.74|322.37|319.57|0
1643846790000|2022-02-03 00:06:30|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1643846800000|2022-02-03 00:06:40|322.54|319.74|323.2|320.4|323.2|320.4|322.54|319.74|0
1643846810000|2022-02-03 00:06:50|323.12|320.32|323.2|320.4|323.2|320.4|323.12|320.32|0
1643846820000|2022-02-03 00:07:00|323.37|320.57|323.12|320.32|323.37|320.57|323.12|320.32|0
1643846830000|2022-02-03 00:07:10|323.29|320.49|323.54|320.74|323.54|320.74|323.29|320.49|0
1643846840000|2022-02-03 00:07:20|323.46|320.66|323.54|320.74|323.54|320.74|323.46|320.66|0
1643846850000|2022-02-03 00:07:30|323.87|321.07|324.04|321.24|324.04|321.24|323.87|321.07|0
1643846860000|2022-02-03 00:07:40|323.96|321.16|323.79|320.99|323.96|321.16|323.79|320.99|0
1643846870000|2022-02-03 00:07:50|323.87|321.07|324.04|321.24|324.04|321.24|323.87|321.07|0
1643846890000|2022-02-03 00:08:10|323.96|321.16|323.7|320.9|324.04|321.24|323.7|320.9|0
1643846900000|2022-02-03 00:08:20|323.79|320.99|323.7|320.9|323.79|320.99|323.7|320.9|0
1643846910000|2022-02-03 00:08:30|323.54|320.74|323.2|320.4|323.54|320.74|323.2|320.4|0
1643846920000|2022-02-03 00:08:40|323.29|320.49|323.79|320.99|323.79|320.99|323.29|320.49|0
1643846930000|2022-02-03 00:08:50|323.87|321.07|324.04|321.24|324.04|321.24|323.87|321.07|0
1643846940000|2022-02-03 00:09:00|323.7|320.9|323.87|321.07|323.87|321.07|323.7|320.9|0
1643846950000|2022-02-03 00:09:10|323.7|320.9|323.54|320.74|323.7|320.9|323.54|320.74|0
1643846960000|2022-02-03 00:09:20|323.7|320.9|323.7|320.9|323.87|321.07|323.7|320.9|0
1643846970000|2022-02-03 00:09:30|323.54|320.74|324.04|321.24|324.04|321.24|323.37|320.57|0
1643846980000|2022-02-03 00:09:40|323.37|320.57|323.37|320.57|323.46|320.66|323.37|320.57|0
1643846990000|2022-02-03 00:09:50|323.54|320.74|323.54|320.74|323.7|320.9|323.54|320.74|0
1643847000000|2022-02-03 00:10:00|323.37|320.57|323.37|320.57|323.54|320.74|323.37|320.57|0
1643847010000|2022-02-03 00:10:10|323.29|320.49|323.29|320.49|323.29|320.49|323.29|320.49|0
1643847020000|2022-02-03 00:10:20|323.2|320.4|323.2|320.4|323.2|320.4|323.12|320.32|0
1643847030000|2022-02-03 00:10:30|323.04|320.24|323.12|320.32|323.2|320.4|323.04|320.24|0
1643847040000|2022-02-03 00:10:40|323.04|320.24|322.87|320.07|323.04|320.24|322.87|320.07|0
1643847050000|2022-02-03 00:10:50|322.7|319.9|322.79|319.99|322.87|320.07|322.7|319.9|0
1643847060000|2022-02-03 00:11:00|322.87|320.07|323.03|320.23|323.03|320.23|322.87|320.07|0
1643847070000|2022-02-03 00:11:10|323.2|320.4|323.54|320.74|323.54|320.74|323.2|320.4|0
1643847080000|2022-02-03 00:11:20|323.37|320.57|323.2|320.4|323.62|320.82|323.2|320.4|0
1643847090000|2022-02-03 00:11:30|323.12|320.32|322.37|319.57|323.12|320.32|322.37|319.57|0
1643847100000|2022-02-03 00:11:40|322.2|319.4|321.7|318.9|322.2|319.4|321.7|318.9|0
1643847110000|2022-02-03 00:11:50|321.62|318.82|321.96|319.16|322.04|319.24|321.62|318.82|0
1643847120000|2022-02-03 00:12:00|321.87|319.07|321.79|318.99|321.87|319.07|321.62|318.82|0
1643847130000|2022-02-03 00:12:10|321.87|319.07|321.7|318.9|321.87|319.07|321.7|318.9|0
1643847140000|2022-02-03 00:12:20|321.79|318.99|321.62|318.82|321.79|318.99|321.62|318.82|0
1643847150000|2022-02-03 00:12:30|321.37|318.57|321.79|318.99|321.79|318.99|321.2|318.4|0
1643847160000|2022-02-03 00:12:40|321.7|318.9|321.62|318.82|321.87|319.07|321.62|318.82|0
1643847170000|2022-02-03 00:12:50|321.79|318.99|321.96|319.16|321.96|319.16|321.79|318.99|0
1643847180000|2022-02-03 00:13:00|322.04|319.24|321.54|318.74|322.04|319.24|321.54|318.74|0
1643847190000|2022-02-03 00:13:10|321.7|318.9|321.87|319.07|321.87|319.07|321.62|318.82|0
1643847200000|2022-02-03 00:13:20|322.03|319.23|321.7|318.9|322.03|319.23|321.7|318.9|0
1643847210000|2022-02-03 00:13:30|321.54|318.74|321.54|318.74|321.79|318.99|321.37|318.57|0
1643847220000|2022-02-03 00:13:40|321.62|318.82|321.54|318.74|321.7|318.9|321.54|318.74|0
1643847230000|2022-02-03 00:13:50|321.87|319.07|321.95|319.15|322.03|319.23|321.87|319.07|0
1643847240000|2022-02-03 00:14:00|322.03|319.23|321.7|318.9|322.03|319.23|321.7|318.9|0
1643847250000|2022-02-03 00:14:10|321.79|318.99|321.7|318.9|321.79|318.99|321.7|318.9|0
1643847260000|2022-02-03 00:14:20|321.54|318.74|321.37|318.57|321.54|318.74|321.37|318.57|0
1643847270000|2022-02-03 00:14:30|321.46|318.66|321.62|318.82|321.62|318.82|321.46|318.66|0
1643847280000|2022-02-03 00:14:40|321.54|318.74|321.54|318.74|321.7|318.9|321.54|318.74|0
1643847290000|2022-02-03 00:14:50|321.62|318.82|321.37|318.57|321.62|318.82|321.37|318.57|0
1643847300000|2022-02-03 00:15:00|321.12|318.32|321.12|318.32|321.37|318.57|321.12|318.32|0
1643847310000|2022-02-03 00:15:10|321.04|318.24|321.04|318.24|321.12|318.32|320.96|318.16|0
1643847320000|2022-02-03 00:15:20|320.7|317.9|320.46|317.66|320.7|317.9|320.46|317.66|0
1643847330000|2022-02-03 00:15:30|320.04|317.24|320.04|317.24|320.37|317.57|320.04|317.24|0
1643847340000|2022-02-03 00:15:40|320.21|317.41|320.04|317.24|320.21|317.41|320.04|317.24|0
1643847350000|2022-02-03 00:15:50|319.88|317.08|319.54|316.74|319.88|317.08|319.38|316.58|0
1643847360000|2022-02-03 00:16:00|319.71|316.91|320.04|317.24|320.04|317.24|319.71|316.91|0
1643847370000|2022-02-03 00:16:10|319.71|316.91|319.38|316.58|319.71|316.91|319.38|316.58|0
1643847380000|2022-02-03 00:16:20|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1643847390000|2022-02-03 00:16:30|319.38|316.58|319.21|316.41|319.38|316.58|319.21|316.41|0
1643847410000|2022-02-03 00:16:50|319.38|316.58|319.38|316.58|319.38|316.58|319.21|316.41|0
1643847420000|2022-02-03 00:17:00|319.3|316.5|319.21|316.41|319.38|316.58|319.21|316.41|0
1643847430000|2022-02-03 00:17:10|319.38|316.58|319.38|316.58|319.38|316.58|319.38|316.58|0
1643847440000|2022-02-03 00:17:20|320.13|317.33|320.46|317.66|320.46|317.66|320.13|317.33|0
1643847450000|2022-02-03 00:17:30|320.37|317.57|320.54|317.74|320.54|317.74|320.29|317.49|0
1643847460000|2022-02-03 00:17:40|320.37|317.57|320.21|317.41|320.37|317.57|320.21|317.41|0
1643847470000|2022-02-03 00:17:50|320.04|317.24|320.21|317.41|320.21|317.41|320.04|317.24|0
1643847480000|2022-02-03 00:18:00|320.37|317.57|320.37|317.57|320.37|317.57|320.21|317.41|0
1643847490000|2022-02-03 00:18:10|320.04|317.24|319.71|316.91|320.04|317.24|319.71|316.91|0
1643847500000|2022-02-03 00:18:20|319.54|316.74|318.88|316.08|319.54|316.74|318.88|316.08|0
1643847510000|2022-02-03 00:18:30|319.38|316.58|319.54|316.74|319.71|316.91|319.38|316.58|0
1643847520000|2022-02-03 00:18:40|319.63|316.83|319.87|317.07|319.87|317.07|319.54|316.74|0
1643847530000|2022-02-03 00:18:50|320.21|317.41|320.37|317.57|320.46|317.66|320.21|317.41|0
1643847540000|2022-02-03 00:19:00|320.21|317.41|320.29|317.49|320.29|317.49|320.21|317.41|0
1643847550000|2022-02-03 00:19:10|320.46|317.66|320.7|317.9|320.7|317.9|320.46|317.66|0
1643847560000|2022-02-03 00:19:20|320.54|317.74|320.21|317.41|320.7|317.9|320.21|317.41|0
1643847570000|2022-02-03 00:19:30|320.13|317.33|320.37|317.57|320.37|317.57|320.13|317.33|0
1643847590000|2022-02-03 00:19:50|320.29|317.49|320.62|317.82|320.62|317.82|320.29|317.49|0
1643847600000|2022-02-03 00:20:00|320.7|317.9|320.54|317.74|320.87|318.07|320.54|317.74|0
1643847610000|2022-02-03 00:20:10|320.62|317.82|320.7|317.9|320.87|318.07|320.62|317.82|0
1643847620000|2022-02-03 00:20:20|320.46|317.66|320.54|317.74|320.54|317.74|320.37|317.57|0
1643847630000|2022-02-03 00:20:30|320.62|317.82|320.87|318.07|320.87|318.07|320.62|317.82|0
1643847640000|2022-02-03 00:20:40|320.7|317.9|320.37|317.57|320.7|317.9|320.37|317.57|0
1643847650000|2022-02-03 00:20:50|320.54|317.74|320.37|317.57|320.54|317.74|320.37|317.57|0
1643847660000|2022-02-03 00:21:00|320.46|317.66|320.37|317.57|320.46|317.66|320.2|317.4|0
1643847670000|2022-02-03 00:21:10|320.46|317.66|320.46|317.66|320.54|317.74|320.46|317.66|0
1643847680000|2022-02-03 00:21:20|320.54|317.74|320.46|317.66|320.54|317.74|320.46|317.66|0
1643847690000|2022-02-03 00:21:30|320.37|317.57|320.54|317.74|320.54|317.74|320.37|317.57|0
1643847700000|2022-02-03 00:21:40|320.37|317.57|320.54|317.74|320.54|317.74|320.37|317.57|0
1643847710000|2022-02-03 00:21:50|320.46|317.66|320.37|317.57|320.46|317.66|320.37|317.57|0
1643847720000|2022-02-03 00:22:00|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1643847730000|2022-02-03 00:22:10|320.04|317.24|320.62|317.82|320.7|317.9|320.04|317.24|0
1643847740000|2022-02-03 00:22:20|320.7|317.9|320.54|317.74|320.7|317.9|320.54|317.74|0
1643847750000|2022-02-03 00:22:30|320.37|317.57|320.7|317.9|320.7|317.9|320.37|317.57|0
1643847760000|2022-02-03 00:22:40|320.62|317.82|320.7|317.9|320.87|318.07|320.62|317.82|0
1643847770000|2022-02-03 00:22:50|320.54|317.74|320.54|317.74|320.54|317.74|320.54|317.74|0
1643847780000|2022-02-03 00:23:00|320.62|317.82|320.2|317.4|320.62|317.82|320.2|317.4|0
1643847790000|2022-02-03 00:23:10|320.37|317.57|320.7|317.9|320.7|317.9|320.37|317.57|0
1643847800000|2022-02-03 00:23:20|320.54|317.74|320.29|317.49|320.54|317.74|320.29|317.49|0
1643847810000|2022-02-03 00:23:30|320.12|317.32|319.87|317.07|320.12|317.32|319.87|317.07|0
1643847820000|2022-02-03 00:23:40|320.2|317.4|320.54|317.74|320.54|317.74|320.2|317.4|0
1643847830000|2022-02-03 00:23:50|320.37|317.57|320.29|317.49|320.37|317.57|320.29|317.49|0
1643847840000|2022-02-03 00:24:00|320.2|317.4|320.2|317.4|320.29|317.49|320.2|317.4|0
1643847850000|2022-02-03 00:24:10|320.37|317.57|320.37|317.57|320.53|317.73|320.37|317.57|0
1643847860000|2022-02-03 00:24:20|320.04|317.24|320.12|317.32|320.2|317.4|320.04|317.24|0
1643847870000|2022-02-03 00:24:30|320.04|317.24|319.87|317.07|320.04|317.24|319.87|317.07|0
1643847880000|2022-02-03 00:24:40|319.71|316.91|319.87|317.07|319.87|317.07|319.71|316.91|0
1643847890000|2022-02-03 00:24:50|319.71|316.91|319.71|316.91|319.87|317.07|319.71|316.91|0
1643847900000|2022-02-03 00:25:00|319.79|316.99|320.04|317.24|320.04|317.24|319.79|316.99|0
1643847910000|2022-02-03 00:25:10|320.2|317.4|320.29|317.49|320.29|317.49|320.2|317.4|0
1643847920000|2022-02-03 00:25:20|320.2|317.4|320.7|317.9|320.7|317.9|320.2|317.4|0
1643847930000|2022-02-03 00:25:30|320.87|318.07|320.87|318.07|320.87|318.07|320.79|317.99|0
1643847940000|2022-02-03 00:25:40|320.95|318.15|321.28|318.48|321.28|318.48|320.95|318.15|0
1643847950000|2022-02-03 00:25:50|321.2|318.4|321.2|318.4|321.2|318.4|321.12|318.32|0
1643847960000|2022-02-03 00:26:00|321.12|318.32|320.87|318.07|321.12|318.32|320.87|318.07|0
1643847970000|2022-02-03 00:26:10|320.79|317.99|320.7|317.9|320.79|317.99|320.53|317.73|0
1643847980000|2022-02-03 00:26:20|320.87|318.07|320.95|318.15|321.03|318.23|320.87|318.07|0
1643847990000|2022-02-03 00:26:30|321.03|318.23|321.36|318.56|321.36|318.56|321.03|318.23|0
1643848000000|2022-02-03 00:26:40|321.12|318.32|321.2|318.4|321.2|318.4|321.12|318.32|0
1643848010000|2022-02-03 00:26:50|321.28|318.48|321.12|318.32|321.28|318.48|321.12|318.32|0
1643848020000|2022-02-03 00:27:00|321.03|318.23|321.12|318.32|321.12|318.32|321.03|318.23|0
1643848030000|2022-02-03 00:27:10|321.03|318.23|321.36|318.56|321.36|318.56|321.03|318.23|0
1643848040000|2022-02-03 00:27:20|321.2|318.4|321.12|318.32|321.28|318.48|321.12|318.32|0
1643848050000|2022-02-03 00:27:30|321.03|318.23|320.87|318.07|321.03|318.23|320.87|318.07|0
1643848060000|2022-02-03 00:27:40|320.95|318.15|321.12|318.32|321.12|318.32|320.95|318.15|0
1643848070000|2022-02-03 00:27:50|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1643848080000|2022-02-03 00:28:00|321.12|318.32|321.36|318.56|321.36|318.56|321.03|318.23|0
1643848090000|2022-02-03 00:28:10|321.03|318.23|321.28|318.48|321.36|318.56|321.03|318.23|0
1643848100000|2022-02-03 00:28:20|321.36|318.56|321.53|318.73|321.53|318.73|321.36|318.56|0
1643848110000|2022-02-03 00:28:30|321.45|318.65|321.36|318.56|321.53|318.73|321.36|318.56|0
1643848120000|2022-02-03 00:28:40|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1643848130000|2022-02-03 00:28:50|321.03|318.23|320.95|318.15|321.03|318.23|320.95|318.15|0
1643848140000|2022-02-03 00:29:00|321.03|318.23|321.2|318.4|321.2|318.4|321.03|318.23|0
1643848150000|2022-02-03 00:29:10|320.7|317.9|320.53|317.73|320.86|318.06|320.53|317.73|0
1643848160000|2022-02-03 00:29:20|320.7|317.9|320.53|317.73|320.7|317.9|320.53|317.73|0
1643848170000|2022-02-03 00:29:30|320.7|317.9|320.86|318.06|320.86|318.06|320.62|317.82|0
1643848180000|2022-02-03 00:29:40|320.53|317.73|320.7|317.9|320.7|317.9|320.53|317.73|0
1643848190000|2022-02-03 00:29:50|320.62|317.82|320.62|317.82|320.62|317.82|320.62|317.82|0
1643848200000|2022-02-03 00:30:00|320.7|317.9|320.7|317.9|320.7|317.9|320.62|317.82|0
1643848210000|2022-02-03 00:30:10|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1643848220000|2022-02-03 00:30:20|320.86|318.06|320.37|317.57|320.86|318.06|320.37|317.57|0
1643848230000|2022-02-03 00:30:30|320.12|317.32|320.37|317.57|320.37|317.57|320.12|317.32|0
1643848250000|2022-02-03 00:30:50|320.2|317.4|320.37|317.57|320.37|317.57|320.2|317.4|0
1643848260000|2022-02-03 00:31:00|320.53|317.73|320.53|317.73|320.7|317.9|320.53|317.73|0
1643848270000|2022-02-03 00:31:10|320.45|317.65|320.37|317.57|320.45|317.65|320.37|317.57|0
1643848280000|2022-02-03 00:31:20|320.53|317.73|320.45|317.65|320.7|317.9|320.45|317.65|0
1643848290000|2022-02-03 00:31:30|320.37|317.57|320.2|317.4|320.37|317.57|320.03|317.23|0
1643848300000|2022-02-03 00:31:40|320.37|317.57|320.29|317.49|320.37|317.57|320.29|317.49|0
1643848310000|2022-02-03 00:31:50|320.03|317.23|320.12|317.32|320.2|317.4|320.03|317.23|0
1643848320000|2022-02-03 00:32:00|320.2|317.4|320.12|317.32|320.29|317.49|320.12|317.32|0
1643848330000|2022-02-03 00:32:10|319.95|317.15|319.87|317.07|319.95|317.15|319.87|317.07|0
1643848340000|2022-02-03 00:32:20|319.79|316.99|320.03|317.23|320.03|317.23|319.79|316.99|0
1643848350000|2022-02-03 00:32:30|320.2|317.4|320.12|317.32|320.2|317.4|320.12|317.32|0
1643848360000|2022-02-03 00:32:40|320.03|317.23|319.79|316.99|320.03|317.23|319.79|316.99|0
1643848370000|2022-02-03 00:32:50|319.87|317.07|319.62|316.82|319.87|317.07|319.62|316.82|0
1643848380000|2022-02-03 00:33:00|320.29|317.49|320.37|317.57|320.37|317.57|320.2|317.4|0
1643848390000|2022-02-03 00:33:10|320.7|317.9|320.53|317.73|320.7|317.9|320.53|317.73|0
1643848400000|2022-02-03 00:33:20|320.7|317.9|320.53|317.73|320.7|317.9|320.45|317.65|0
1643848410000|2022-02-03 00:33:30|320.37|317.57|320.36|317.56|320.45|317.65|320.36|317.56|0
1643848420000|2022-02-03 00:33:40|320.7|317.9|320.7|317.9|320.78|317.98|320.7|317.9|0
1643848430000|2022-02-03 00:33:50|320.53|317.73|320.62|317.82|320.62|317.82|320.53|317.73|0
1643848440000|2022-02-03 00:34:00|320.7|317.9|321.19|318.39|321.19|318.39|320.7|317.9|0
1643848450000|2022-02-03 00:34:10|321.36|318.56|321.36|318.56|321.45|318.65|321.28|318.48|0
1643848480000|2022-02-03 00:34:40|321.45|318.65|321.45|318.65|321.45|318.65|321.45|318.65|0
1643848490000|2022-02-03 00:34:50|321.69|318.89|321.95|319.15|321.95|319.15|321.69|318.89|0
1643848500000|2022-02-03 00:35:00|321.86|319.06|322.11|319.31|322.28|319.48|321.86|319.06|0
1643848510000|2022-02-03 00:35:10|322.03|319.23|322.36|319.56|322.36|319.56|322.03|319.23|0
1643848520000|2022-02-03 00:35:20|322.44|319.64|322.36|319.56|322.44|319.64|322.36|319.56|0
1643848530000|2022-02-03 00:35:30|322.19|319.39|322.11|319.31|322.36|319.56|322.11|319.31|0
1643848540000|2022-02-03 00:35:40|321.95|319.15|321.19|318.39|321.95|319.15|321.19|318.39|0
1643848550000|2022-02-03 00:35:50|320.95|318.15|321.03|318.23|321.03|318.23|320.86|318.06|0
1643848560000|2022-02-03 00:36:00|320.95|318.15|320.7|317.9|320.95|318.15|320.7|317.9|0
1643848570000|2022-02-03 00:36:10|320.53|317.73|320.53|317.73|320.53|317.73|320.53|317.73|0
1643848580000|2022-02-03 00:36:20|320.62|317.82|321.03|318.23|321.03|318.23|320.62|317.82|0
1643848590000|2022-02-03 00:36:30|321.19|318.39|320.7|317.9|321.19|318.39|320.7|317.9|0
1643848610000|2022-02-03 00:36:50|320.53|317.73|320.53|317.73|320.53|317.73|320.53|317.73|0
1643848620000|2022-02-03 00:37:00|320.36|317.56|320.2|317.4|320.53|317.73|320.2|317.4|0
1643848630000|2022-02-03 00:37:10|320.45|317.65|320.62|317.82|320.62|317.82|320.45|317.65|0
1643848640000|2022-02-03 00:37:20|320.7|317.9|320.53|317.73|320.7|317.9|320.53|317.73|0
1643848650000|2022-02-03 00:37:30|320.36|317.56|320.62|317.82|320.62|317.82|320.2|317.4|0
1643848660000|2022-02-03 00:37:40|320.86|318.06|321.19|318.39|321.19|318.39|320.86|318.06|0
1643848670000|2022-02-03 00:37:50|321.53|318.73|321.61|318.81|321.61|318.81|321.53|318.73|0
1643848680000|2022-02-03 00:38:00|321.53|318.73|321.53|318.73|321.53|318.73|321.53|318.73|0
1643848690000|2022-02-03 00:38:10|321.45|318.65|321.53|318.73|321.61|318.81|321.45|318.65|0
1643848700000|2022-02-03 00:38:20|321.69|318.89|321.69|318.89|321.69|318.89|321.61|318.81|0
1643848710000|2022-02-03 00:38:30|321.53|318.73|321.53|318.73|321.53|318.73|321.53|318.73|0
1643848720000|2022-02-03 00:38:40|321.69|318.89|321.86|319.06|322.19|319.39|321.69|318.89|0
1643848730000|2022-02-03 00:38:50|322.02|319.22|322.19|319.39|322.28|319.48|322.02|319.22|0
1643848740000|2022-02-03 00:39:00|322.02|319.22|322.19|319.39|322.19|319.39|322.02|319.22|0
1643848750000|2022-02-03 00:39:10|322.36|319.56|322.52|319.72|322.52|319.72|322.36|319.56|0
1643848760000|2022-02-03 00:39:20|322.36|319.56|322.86|320.06|322.86|320.06|322.36|319.56|0
1643848770000|2022-02-03 00:39:30|322.36|319.56|322.52|319.72|322.52|319.72|322.36|319.56|0
1643848780000|2022-02-03 00:39:40|322.36|319.56|322.44|319.64|322.44|319.64|322.36|319.56|0
1643848790000|2022-02-03 00:39:50|322.52|319.72|322.36|319.56|322.52|319.72|322.36|319.56|0
1643848800000|2022-02-03 00:40:00|322.19|319.39|321.78|318.98|322.19|319.39|321.69|318.89|0
1643848810000|2022-02-03 00:40:10|321.52|318.72|321.52|318.72|321.61|318.81|321.52|318.72|0
1643848820000|2022-02-03 00:40:20|321.86|319.06|321.69|318.89|321.94|319.14|321.69|318.89|0
1643848830000|2022-02-03 00:40:30|321.61|318.81|321.69|318.89|321.69|318.89|321.61|318.81|0
1643848840000|2022-02-03 00:40:40|321.94|319.14|322.02|319.22|322.02|319.22|321.94|319.14|0
1643848850000|2022-02-03 00:40:50|322.11|319.31|322.02|319.22|322.19|319.39|322.02|319.22|0
1643848860000|2022-02-03 00:41:00|321.94|319.14|321.69|318.89|322.02|319.22|321.69|318.89|0
1643848870000|2022-02-03 00:41:10|321.86|319.06|322.02|319.22|322.02|319.22|321.86|319.06|0
1643848880000|2022-02-03 00:41:20|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1643848890000|2022-02-03 00:41:30|321.69|318.89|321.86|319.06|321.86|319.06|321.69|318.89|0
1643848900000|2022-02-03 00:41:40|322.02|319.22|322.19|319.39|322.19|319.39|322.02|319.22|0
1643848910000|2022-02-03 00:41:50|321.94|319.14|322.02|319.22|322.02|319.22|321.94|319.14|0
1643848920000|2022-02-03 00:42:00|321.69|318.89|321.19|318.39|321.69|318.89|321.19|318.39|0
1643848930000|2022-02-03 00:42:10|321.36|318.56|321.36|318.56|321.52|318.72|321.36|318.56|0
1643848940000|2022-02-03 00:42:20|321.19|318.39|321.52|318.72|321.52|318.72|321.19|318.39|0
1643848950000|2022-02-03 00:42:30|321.61|318.81|321.52|318.72|321.61|318.81|321.36|318.56|0
1643848960000|2022-02-03 00:42:40|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1643848970000|2022-02-03 00:42:50|321.44|318.64|321.44|318.64|321.44|318.64|321.36|318.56|0
1643848980000|2022-02-03 00:43:00|321.52|318.72|321.52|318.72|321.52|318.72|321.52|318.72|0
1643848990000|2022-02-03 00:43:10|321.61|318.81|321.52|318.72|321.69|318.89|321.52|318.72|0
1643849000000|2022-02-03 00:43:20|321.36|318.56|321.19|318.39|321.36|318.56|321.19|318.39|0
1643849010000|2022-02-03 00:43:30|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1643849020000|2022-02-03 00:43:40|320.69|317.89|320.86|318.06|320.86|318.06|320.69|317.89|0
1643849030000|2022-02-03 00:43:50|321.02|318.22|321.19|318.39|321.36|318.56|321.02|318.22|0
1643849040000|2022-02-03 00:44:00|321.11|318.31|321.02|318.22|321.11|318.31|321.02|318.22|0
1643849050000|2022-02-03 00:44:10|321.28|318.48|321.36|318.56|321.36|318.56|321.28|318.48|0
1643849060000|2022-02-03 00:44:20|321.28|318.48|321.02|318.22|321.28|318.48|321.02|318.22|0
1643849070000|2022-02-03 00:44:30|321.36|318.56|321.36|318.56|321.52|318.72|321.36|318.56|0
1643849080000|2022-02-03 00:44:40|321.52|318.72|321.52|318.72|321.52|318.72|321.36|318.56|0
1643849090000|2022-02-03 00:44:50|321.44|318.64|321.52|318.72|321.52|318.72|321.44|318.64|0
1643849100000|2022-02-03 00:45:00|321.36|318.56|321.19|318.39|321.36|318.56|321.19|318.39|0
1643849110000|2022-02-03 00:45:10|321.11|318.31|321.02|318.22|321.11|318.31|321.02|318.22|0
1643849120000|2022-02-03 00:45:20|320.86|318.06|320.86|318.06|320.86|318.06|320.69|317.89|0
1643849130000|2022-02-03 00:45:30|320.69|317.89|320.69|317.89|320.69|317.89|320.69|317.89|0
1643849140000|2022-02-03 00:45:40|320.86|318.06|320.86|318.06|321.02|318.22|320.86|318.06|0
1643849160000|2022-02-03 00:46:00|320.69|317.89|320.53|317.73|320.69|317.89|320.53|317.73|0
1643849180000|2022-02-03 00:46:20|320.69|317.89|320.94|318.14|321.02|318.22|320.69|317.89|0
1643849190000|2022-02-03 00:46:30|320.86|318.06|320.94|318.14|320.94|318.14|320.86|318.06|0
1643849200000|2022-02-03 00:46:40|320.86|318.06|320.69|317.89|320.86|318.06|320.69|317.89|0
1643849210000|2022-02-03 00:46:50|320.86|318.06|320.94|318.14|320.94|318.14|320.86|318.06|0
1643849220000|2022-02-03 00:47:00|320.86|318.06|320.86|318.06|321.02|318.22|320.86|318.06|0
1643849230000|2022-02-03 00:47:10|320.69|317.89|320.86|318.06|320.86|318.06|320.69|317.89|0
1643849240000|2022-02-03 00:47:20|320.94|318.14|321.02|318.22|321.02|318.22|320.86|318.06|0
1643849260000|2022-02-03 00:47:40|320.86|318.06|320.69|317.89|320.86|318.06|320.69|317.89|0
1643849270000|2022-02-03 00:47:50|320.86|318.06|320.94|318.14|320.94|318.14|320.86|318.06|0
1643849280000|2022-02-03 00:48:00|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1643849290000|2022-02-03 00:48:10|320.69|317.89|320.78|317.98|320.78|317.98|320.69|317.89|0
1643849300000|2022-02-03 00:48:20|320.94|318.14|321.19|318.39|321.19|318.39|320.94|318.14|0
1643849310000|2022-02-03 00:48:30|321.35|318.55|321.35|318.55|321.35|318.55|321.35|318.55|0
1643849320000|2022-02-03 00:48:40|321.27|318.47|321.27|318.47|321.27|318.47|321.27|318.47|0
1643849330000|2022-02-03 00:48:50|321.35|318.55|321.27|318.47|321.35|318.55|321.27|318.47|0
1643849340000|2022-02-03 00:49:00|321.35|318.55|321.69|318.89|321.69|318.89|321.35|318.55|0
1643849350000|2022-02-03 00:49:10|321.94|319.14|322.02|319.22|322.11|319.31|321.94|319.14|0
1643849360000|2022-02-03 00:49:20|322.19|319.39|321.94|319.14|322.19|319.39|321.94|319.14|0
1643849370000|2022-02-03 00:49:30|322.02|319.22|322.19|319.39|322.19|319.39|322.02|319.22|0
1643849380000|2022-02-03 00:49:40|322.35|319.55|322.02|319.22|322.35|319.55|322.02|319.22|0
1643849390000|2022-02-03 00:49:50|321.94|319.14|321.85|319.05|322.02|319.22|321.85|319.05|0
1643849400000|2022-02-03 00:50:00|322.19|319.39|322.02|319.22|322.19|319.39|322.02|319.22|0
1643849410000|2022-02-03 00:50:10|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1643849420000|2022-02-03 00:50:20|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1643849430000|2022-02-03 00:50:30|321.85|319.05|321.69|318.89|321.85|319.05|321.69|318.89|0
1643849450000|2022-02-03 00:50:50|321.61|318.81|321.85|319.05|321.85|319.05|321.61|318.81|0
1643849460000|2022-02-03 00:51:00|321.77|318.97|321.69|318.89|321.77|318.97|321.69|318.89|0
1643849470000|2022-02-03 00:51:10|321.77|318.97|321.69|318.89|321.77|318.97|321.61|318.81|0
1643849480000|2022-02-03 00:51:20|321.77|318.97|321.85|319.05|321.85|319.05|321.69|318.89|0
1643849490000|2022-02-03 00:51:30|321.69|318.89|321.69|318.89|321.69|318.89|321.69|318.89|0
1643849500000|2022-02-03 00:51:40|321.77|318.97|321.85|319.05|321.85|319.05|321.77|318.97|0
1643849520000|2022-02-03 00:52:00|321.52|318.72|321.19|318.39|321.52|318.72|321.19|318.39|0
1643849530000|2022-02-03 00:52:10|321.27|318.47|321.69|318.89|321.69|318.89|321.27|318.47|0
1643849540000|2022-02-03 00:52:20|321.52|318.72|321.19|318.39|321.52|318.72|321.19|318.39|0
1643849550000|2022-02-03 00:52:30|321.35|318.55|321.52|318.72|321.52|318.72|321.35|318.55|0
1643849560000|2022-02-03 00:52:40|321.27|318.47|321.19|318.39|321.27|318.47|321.19|318.39|0
1643849570000|2022-02-03 00:52:50|321.27|318.47|321.19|318.39|321.27|318.47|321.19|318.39|0
1643849580000|2022-02-03 00:53:00|321.11|318.31|321.11|318.31|321.11|318.31|321.02|318.22|0
1643849590000|2022-02-03 00:53:10|321.35|318.55|321.02|318.22|321.52|318.72|321.02|318.22|0
1643849600000|2022-02-03 00:53:20|321.19|318.39|321.19|318.39|321.35|318.55|321.19|318.39|0
1643849610000|2022-02-03 00:53:30|321.27|318.47|321.19|318.39|321.27|318.47|321.19|318.39|0
1643849620000|2022-02-03 00:53:40|321.02|318.22|321.19|318.39|321.19|318.39|321.02|318.22|0
1643849630000|2022-02-03 00:53:50|321.02|318.22|321.19|318.39|321.19|318.39|321.02|318.22|0
1643849640000|2022-02-03 00:54:00|321.35|318.55|321.52|318.72|321.52|318.72|321.35|318.55|0
1643849650000|2022-02-03 00:54:10|321.6|318.8|321.68|318.88|321.68|318.88|321.52|318.72|0
1643849660000|2022-02-03 00:54:20|321.52|318.72|321.35|318.55|321.52|318.72|321.35|318.55|0
1643849670000|2022-02-03 00:54:30|321.27|318.47|321.52|318.72|321.52|318.72|321.27|318.47|0
1643849680000|2022-02-03 00:54:40|321.44|318.64|321.35|318.55|321.44|318.64|321.19|318.39|0
1643849690000|2022-02-03 00:54:50|321.44|318.64|321.35|318.55|321.52|318.72|321.35|318.55|0
1643849700000|2022-02-03 00:55:00|321.27|318.47|321.52|318.72|321.52|318.72|321.27|318.47|0
1643849710000|2022-02-03 00:55:10|321.68|318.88|321.6|318.8|321.68|318.88|321.44|318.64|0
1643849720000|2022-02-03 00:55:20|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1643849730000|2022-02-03 00:55:30|321.77|318.97|321.77|318.97|321.77|318.97|321.77|318.97|0
1643849740000|2022-02-03 00:55:40|321.68|318.88|321.02|318.22|321.68|318.88|321.02|318.22|0
1643849750000|2022-02-03 00:55:50|321.11|318.31|321.35|318.55|321.35|318.55|321.11|318.31|0
1643849760000|2022-02-03 00:56:00|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1643849770000|2022-02-03 00:56:10|321.02|318.22|321.27|318.47|321.27|318.47|321.02|318.22|0
1643849780000|2022-02-03 00:56:20|321.35|318.55|321.19|318.39|321.35|318.55|321.19|318.39|0
1643849790000|2022-02-03 00:56:30|321.35|318.55|321.19|318.39|321.35|318.55|321.19|318.39|0
1643849800000|2022-02-03 00:56:40|321.11|318.31|321.6|318.8|321.6|318.8|321.11|318.31|0
1643849810000|2022-02-03 00:56:50|321.52|318.72|321.44|318.64|321.52|318.72|321.44|318.64|0
1643849820000|2022-02-03 00:57:00|321.52|318.72|321.52|318.72|321.85|319.05|321.52|318.72|0
1643849830000|2022-02-03 00:57:10|321.44|318.64|321.35|318.55|321.44|318.64|321.35|318.55|0
1643849840000|2022-02-03 00:57:20|321.44|318.64|321.52|318.72|321.52|318.72|321.44|318.64|0
1643849850000|2022-02-03 00:57:30|321.68|318.88|321.52|318.72|321.68|318.88|321.35|318.55|0
1643849860000|2022-02-03 00:57:40|321.6|318.8|321.6|318.8|321.6|318.8|321.52|318.72|0
1643849870000|2022-02-03 00:57:50|321.68|318.88|321.85|319.05|321.85|319.05|321.52|318.72|0
1643849880000|2022-02-03 00:58:00|321.77|318.97|321.85|319.05|321.94|319.14|321.77|318.97|0
1643849890000|2022-02-03 00:58:10|321.77|318.97|322.18|319.38|322.18|319.38|321.77|318.97|0
1643849900000|2022-02-03 00:58:20|322.35|319.55|322.51|319.71|322.51|319.71|322.35|319.55|0
1643849910000|2022-02-03 00:58:30|322.68|319.88|322.68|319.88|322.68|319.88|322.51|319.71|0
1643849920000|2022-02-03 00:58:40|322.85|320.05|322.77|319.97|322.85|320.05|322.68|319.88|0
1643849930000|2022-02-03 00:58:50|323.01|320.21|323.01|320.21|323.01|320.21|323.01|320.21|0
1643849940000|2022-02-03 00:59:00|322.85|320.05|322.68|319.88|322.85|320.05|322.68|319.88|0
1643849950000|2022-02-03 00:59:10|322.85|320.05|322.85|320.05|323.01|320.21|322.85|320.05|0
1643849960000|2022-02-03 00:59:20|322.68|319.88|322.85|320.05|322.85|320.05|322.68|319.88|0
1643849970000|2022-02-03 00:59:30|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1643849980000|2022-02-03 00:59:40|323.01|320.21|323.01|320.21|323.01|320.21|323.01|320.21|0
1643849990000|2022-02-03 00:59:50|323.18|320.38|322.85|320.05|323.18|320.38|322.85|320.05|0
1643850000000|2022-02-03 01:00:00|322.68|319.88|323.01|320.21|323.01|320.21|322.68|319.88|0
1643850010000|2022-02-03 01:00:10|322.85|320.05|322.68|319.88|322.85|320.05|322.68|319.88|0
1643850020000|2022-02-03 01:00:20|322.35|319.55|322.1|319.3|322.35|319.55|321.85|319.05|0
1643850030000|2022-02-03 01:00:30|322.01|319.21|322.85|320.05|322.85|320.05|322.01|319.21|0
1643850040000|2022-02-03 01:00:40|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1643850050000|2022-02-03 01:00:50|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1643850060000|2022-02-03 01:01:00|322.35|319.55|322.27|319.47|322.35|319.55|322.27|319.47|0
1643850070000|2022-02-03 01:01:10|322.35|319.55|322.35|319.55|322.43|319.63|322.35|319.55|0
1643850080000|2022-02-03 01:01:20|322.27|319.47|322.01|319.21|322.27|319.47|322.01|319.21|0
1643850090000|2022-02-03 01:01:30|321.85|319.05|322.01|319.21|322.01|319.21|321.85|319.05|0
1643850100000|2022-02-03 01:01:40|321.93|319.13|321.68|318.88|322.01|319.21|321.68|318.88|0
1643850110000|2022-02-03 01:01:50|321.52|318.72|321.44|318.64|321.52|318.72|321.44|318.64|0
1643850120000|2022-02-03 01:02:00|321.68|318.88|321.18|318.38|321.68|318.88|321.18|318.38|0
1643850130000|2022-02-03 01:02:10|321.02|318.22|321.1|318.3|321.1|318.3|320.85|318.05|0
1643850140000|2022-02-03 01:02:20|321.18|318.38|321.35|318.55|321.35|318.55|321.18|318.38|0
1643850150000|2022-02-03 01:02:30|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1643850170000|2022-02-03 01:02:50|321.43|318.63|321.51|318.71|321.51|318.71|321.43|318.63|0
1643850180000|2022-02-03 01:03:00|321.68|318.88|321.68|318.88|321.68|318.88|321.43|318.63|0
1643850190000|2022-02-03 01:03:10|321.6|318.8|321.51|318.71|321.68|318.88|321.51|318.71|0
1643850200000|2022-02-03 01:03:20|321.35|318.55|320.52|317.72|321.35|318.55|320.52|317.72|0
1643850210000|2022-02-03 01:03:30|320.68|317.88|320.77|317.97|320.77|317.97|320.68|317.88|0
1643850220000|2022-02-03 01:03:40|320.68|317.88|321.02|318.22|321.02|318.22|320.52|317.72|0
1643850230000|2022-02-03 01:03:50|321.27|318.47|321.18|318.38|321.35|318.55|321.18|318.38|0
1643850240000|2022-02-03 01:04:00|321.02|318.22|320.85|318.05|321.02|318.22|320.85|318.05|0
1643850250000|2022-02-03 01:04:10|321.02|318.22|321.02|318.22|321.02|318.22|320.85|318.05|0
1643850260000|2022-02-03 01:04:20|320.85|318.05|320.68|317.88|320.85|318.05|320.68|317.88|0
1643850270000|2022-02-03 01:04:30|320.85|318.05|320.94|318.14|320.94|318.14|320.85|318.05|0
1643850280000|2022-02-03 01:04:40|321.02|318.22|321.18|318.38|321.18|318.38|321.02|318.22|0
1643850300000|2022-02-03 01:05:00|321.02|318.22|321.02|318.22|321.1|318.3|321.02|318.22|0
1643850310000|2022-02-03 01:05:10|320.85|318.05|320.6|317.8|320.85|318.05|320.6|317.8|0
1643850320000|2022-02-03 01:05:20|320.68|317.88|320.68|317.88|320.68|317.88|320.6|317.8|0
1643850330000|2022-02-03 01:05:30|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1643850340000|2022-02-03 01:05:40|320.68|317.88|320.85|318.05|320.85|318.05|320.68|317.88|0
1643850350000|2022-02-03 01:05:50|321.35|318.55|321.35|318.55|321.35|318.55|321.35|318.55|0
1643850360000|2022-02-03 01:06:00|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1643850370000|2022-02-03 01:06:10|321.43|318.63|321.35|318.55|321.43|318.63|321.35|318.55|0
1643850380000|2022-02-03 01:06:20|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1643850390000|2022-02-03 01:06:30|321.68|318.88|321.77|318.97|321.85|319.05|321.68|318.88|0
1643850400000|2022-02-03 01:06:40|321.68|318.88|321.77|318.97|321.77|318.97|321.68|318.88|0
1643850410000|2022-02-03 01:06:50|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1643850420000|2022-02-03 01:07:00|322.01|319.21|322.18|319.38|322.18|319.38|322.01|319.21|0
1643850440000|2022-02-03 01:07:20|322.34|319.54|322.51|319.71|322.51|319.71|322.34|319.54|0
1643850450000|2022-02-03 01:07:30|322.68|319.88|322.84|320.04|322.84|320.04|322.68|319.88|0
1643850460000|2022-02-03 01:07:40|322.93|320.13|322.84|320.04|323.01|320.21|322.84|320.04|0
1643850470000|2022-02-03 01:07:50|323.18|320.38|323.68|320.88|323.68|320.88|323.18|320.38|0
1643850480000|2022-02-03 01:08:00|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1643850500000|2022-02-03 01:08:20|323.84|321.04|324.01|321.21|324.01|321.21|323.84|321.04|0
1643850530000|2022-02-03 01:08:50|323.84|321.04|324.01|321.21|324.01|321.21|323.84|321.04|0
1643850550000|2022-02-03 01:09:10|323.84|321.04|324.01|321.21|324.01|321.21|323.84|321.04|0
1643850560000|2022-02-03 01:09:20|323.84|321.04|324.01|321.21|324.01|321.21|323.84|321.04|0
1643850600000|2022-02-03 01:10:00|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1643850610000|2022-02-03 01:10:10|323.6|320.8|323.18|320.38|323.6|320.8|323.18|320.38|0
1643850620000|2022-02-03 01:10:20|323.01|320.21|323.34|320.54|323.34|320.54|323.01|320.21|0
1643850630000|2022-02-03 01:10:30|323.18|320.38|323.01|320.21|323.18|320.38|323.01|320.21|0
1643850640000|2022-02-03 01:10:40|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1643850650000|2022-02-03 01:10:50|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1643850660000|2022-02-03 01:11:00|323.26|320.46|323.01|320.21|323.26|320.46|323.01|320.21|0
1643850670000|2022-02-03 01:11:10|322.84|320.04|321.68|318.88|322.84|320.04|321.68|318.88|0
1643850680000|2022-02-03 01:11:20|322.01|319.21|321.84|319.04|322.18|319.38|321.68|318.88|0
1643850690000|2022-02-03 01:11:30|322.01|319.21|322.1|319.3|322.1|319.3|322.01|319.21|0
1643850700000|2022-02-03 01:11:40|322.18|319.38|322.34|319.54|322.68|319.88|322.18|319.38|0
1643850710000|2022-02-03 01:11:50|322.51|319.71|322.34|319.54|322.51|319.71|322.34|319.54|0
1643850720000|2022-02-03 01:12:00|322.26|319.46|322.34|319.54|322.34|319.54|322.26|319.46|0
1643850730000|2022-02-03 01:12:10|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1643850740000|2022-02-03 01:12:20|322.34|319.54|322.93|320.13|322.93|320.13|322.34|319.54|0
1643850750000|2022-02-03 01:12:30|322.84|320.04|323.01|320.21|323.01|320.21|322.84|320.04|0
1643850770000|2022-02-03 01:12:50|322.84|320.04|322.84|320.04|322.93|320.13|322.84|320.04|0
1643850790000|2022-02-03 01:13:10|322.93|320.13|322.67|319.87|322.93|320.13|322.67|319.87|0
1643850800000|2022-02-03 01:13:20|322.59|319.79|322.67|319.87|322.67|319.87|322.59|319.79|0
1643850810000|2022-02-03 01:13:30|322.59|319.79|322.59|319.79|322.59|319.79|322.59|319.79|0
1643850820000|2022-02-03 01:13:40|323.01|320.21|322.59|319.79|323.01|320.21|322.59|319.79|0
1643850830000|2022-02-03 01:13:50|322.67|319.87|322.51|319.71|322.67|319.87|322.51|319.71|0
1643850840000|2022-02-03 01:14:00|322.67|319.87|322.67|319.87|322.67|319.87|322.67|319.87|0
1643850850000|2022-02-03 01:14:10|322.59|319.79|322.76|319.96|322.84|320.04|322.59|319.79|0
1643850860000|2022-02-03 01:14:20|322.67|319.87|322.67|319.87|322.67|319.87|322.59|319.79|0
1643850870000|2022-02-03 01:14:30|322.51|319.71|322.59|319.79|322.59|319.79|322.51|319.71|0
1643850880000|2022-02-03 01:14:40|322.51|319.71|322.84|320.04|322.84|320.04|322.51|319.71|0
1643850890000|2022-02-03 01:14:50|322.93|320.13|322.84|320.04|322.93|320.13|322.84|320.04|0
1643850900000|2022-02-03 01:15:00|323.01|320.21|322.51|319.71|323.01|320.21|322.51|319.71|0
1643850910000|2022-02-03 01:15:10|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1643850920000|2022-02-03 01:15:20|322.51|319.71|322.43|319.63|322.51|319.71|322.43|319.63|0
1643850930000|2022-02-03 01:15:30|322.34|319.54|322.67|319.87|322.76|319.96|322.34|319.54|0
1643850940000|2022-02-03 01:15:40|322.59|319.79|322.34|319.54|322.59|319.79|322.34|319.54|0
1643850960000|2022-02-03 01:16:00|322.51|319.71|322.51|319.71|322.59|319.79|322.51|319.71|0
1643850970000|2022-02-03 01:16:10|322.26|319.46|322.51|319.71|322.51|319.71|322.26|319.46|0
1643850980000|2022-02-03 01:16:20|322.67|319.87|322.51|319.71|322.67|319.87|322.51|319.71|0
1643850990000|2022-02-03 01:16:30|322.76|319.96|322.76|319.96|322.76|319.96|322.76|319.96|0
1643851000000|2022-02-03 01:16:40|322.67|319.87|322.67|319.87|322.67|319.87|322.51|319.71|0
1643851020000|2022-02-03 01:17:00|323.17|320.37|323.01|320.21|323.34|320.54|323.01|320.21|0
1643851030000|2022-02-03 01:17:10|323.17|320.37|323.34|320.54|323.34|320.54|323.17|320.37|0
1643851040000|2022-02-03 01:17:20|322.67|319.87|322.67|319.87|322.67|319.87|322.67|319.87|0
1643851050000|2022-02-03 01:17:30|322.76|319.96|322.84|320.04|322.84|320.04|322.67|319.87|0
1643851060000|2022-02-03 01:17:40|323.01|320.21|323.01|320.21|323.01|320.21|323.01|320.21|0
1643851070000|2022-02-03 01:17:50|322.84|320.04|322.84|320.04|322.84|320.04|322.67|319.87|0
1643851080000|2022-02-03 01:18:00|322.67|319.87|322.76|319.96|322.84|320.04|322.67|319.87|0
1643851090000|2022-02-03 01:18:10|322.67|319.87|322.59|319.79|322.67|319.87|322.51|319.71|0
1643851100000|2022-02-03 01:18:20|322.67|319.87|322.59|319.79|322.67|319.87|322.51|319.71|0
1643851110000|2022-02-03 01:18:30|322.67|319.87|322.76|319.96|322.76|319.96|322.67|319.87|0
1643851120000|2022-02-03 01:18:40|322.84|320.04|322.67|319.87|322.84|320.04|322.67|319.87|0
1643851130000|2022-02-03 01:18:50|322.76|319.96|323.34|320.54|323.34|320.54|322.76|319.96|0
1643851140000|2022-02-03 01:19:00|323.17|320.37|323.43|320.63|323.43|320.63|323.17|320.37|0
1643851150000|2022-02-03 01:19:10|323.51|320.71|324.01|321.21|324.01|321.21|323.51|320.71|0
1643851160000|2022-02-03 01:19:20|324.51|321.71|323.84|321.04|324.51|321.71|323.84|321.04|0
1643851170000|2022-02-03 01:19:30|323.76|320.96|324.01|321.21|324.01|321.21|323.76|320.96|0
1643851180000|2022-02-03 01:19:40|324.17|321.37|324.01|321.21|324.17|321.37|324.01|321.21|0
1643851190000|2022-02-03 01:19:50|324.59|321.79|324.34|321.54|324.59|321.79|324.17|321.37|0
1643851200000|2022-02-03 01:20:00|324.51|321.71|324.43|321.63|324.51|321.71|324.43|321.63|0
1643851210000|2022-02-03 01:20:10|324.34|321.54|323.93|321.13|324.34|321.54|323.93|321.13|0
1643851220000|2022-02-03 01:20:20|323.84|321.04|322.67|319.87|323.84|321.04|322.67|319.87|0
1643851230000|2022-02-03 01:20:30|323.09|320.29|323.26|320.46|323.26|320.46|323.09|320.29|0
1643851240000|2022-02-03 01:20:40|323.34|320.54|323.34|320.54|323.34|320.54|323.26|320.46|0
1643851250000|2022-02-03 01:20:50|323.26|320.46|323.17|320.37|323.51|320.71|323.17|320.37|0
1643851260000|2022-02-03 01:21:00|322.92|320.12|323.51|320.71|323.51|320.71|322.92|320.12|0
1643851270000|2022-02-03 01:21:10|324.01|321.21|323.93|321.13|324.01|321.21|323.93|321.13|0
1643851280000|2022-02-03 01:21:20|323.84|321.04|323.84|321.04|323.84|321.04|323.76|320.96|0
1643851290000|2022-02-03 01:21:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1643851300000|2022-02-03 01:21:40|323.84|321.04|323.67|320.87|323.84|321.04|323.67|320.87|0
1643851310000|2022-02-03 01:21:50|323.84|321.04|323.84|321.04|323.84|321.04|323.84|321.04|0
1643851320000|2022-02-03 01:22:00|323.76|320.96|323.93|321.13|323.93|321.13|323.76|320.96|0
1643851330000|2022-02-03 01:22:10|324.01|321.21|324.17|321.37|324.17|321.37|324.01|321.21|0
1643851340000|2022-02-03 01:22:20|324.01|321.21|324.26|321.46|324.26|321.46|324.01|321.21|0
1643851350000|2022-02-03 01:22:30|324.17|321.37|324.09|321.29|324.17|321.37|324.01|321.21|0
1643851360000|2022-02-03 01:22:40|324.17|321.37|324.01|321.21|324.17|321.37|324.01|321.21|0
1643851370000|2022-02-03 01:22:50|323.84|321.04|323.84|321.04|323.84|321.04|323.67|320.87|0
1643851390000|2022-02-03 01:23:10|323.76|320.96|323.67|320.87|323.76|320.96|323.67|320.87|0
1643851400000|2022-02-03 01:23:20|323.59|320.79|323.67|320.87|323.67|320.87|323.5|320.7|0
1643851410000|2022-02-03 01:23:30|323.59|320.79|323.67|320.87|323.67|320.87|323.59|320.79|0
1643851420000|2022-02-03 01:23:40|323.84|321.04|324.34|321.54|324.34|321.54|323.84|321.04|0
1643851430000|2022-02-03 01:23:50|323.84|321.04|324|321.2|324|321.2|323.84|321.04|0
1643851440000|2022-02-03 01:24:00|323.84|321.04|323.92|321.12|324|321.2|323.84|321.04|0
1643851450000|2022-02-03 01:24:10|324|321.2|324.09|321.29|324.09|321.29|324|321.2|0
1643851460000|2022-02-03 01:24:20|324|321.2|323.84|321.04|324|321.2|323.84|321.04|0
1643851470000|2022-02-03 01:24:30|323.67|320.87|323.5|320.7|323.67|320.87|323.5|320.7|0
1643851490000|2022-02-03 01:24:50|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1643851500000|2022-02-03 01:25:00|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1643851510000|2022-02-03 01:25:10|323.59|320.79|323.59|320.79|323.67|320.87|323.5|320.7|0
1643851520000|2022-02-03 01:25:20|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1643851530000|2022-02-03 01:25:30|323|320.2|323|320.2|323.17|320.37|322.84|320.04|0
1643851540000|2022-02-03 01:25:40|322.84|320.04|322.84|320.04|322.84|320.04|322.84|320.04|0
1643851550000|2022-02-03 01:25:50|323|320.2|323.09|320.29|323.09|320.29|323|320.2|0
1643851560000|2022-02-03 01:26:00|323.17|320.37|323.17|320.37|323.34|320.54|323.17|320.37|0
1643851570000|2022-02-03 01:26:10|323.34|320.54|323.5|320.7|323.5|320.7|323.34|320.54|0
1643851580000|2022-02-03 01:26:20|323.34|320.54|323.67|320.87|323.67|320.87|323.34|320.54|0
1643851590000|2022-02-03 01:26:30|323.84|321.04|324|321.2|324|321.2|323.84|321.04|0
1643851600000|2022-02-03 01:26:40|323.67|320.87|323.84|321.04|323.84|321.04|323.67|320.87|0
1643851610000|2022-02-03 01:26:50|323.67|320.87|323.67|320.87|323.84|321.04|323.59|320.79|0
1643851630000|2022-02-03 01:27:10|323.76|320.96|323.76|320.96|323.76|320.96|323.67|320.87|0
1643851640000|2022-02-03 01:27:20|323.67|320.87|323.67|320.87|323.67|320.87|323.67|320.87|0
1643851650000|2022-02-03 01:27:30|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1643851680000|2022-02-03 01:28:00|323.42|320.62|324|321.2|324|321.2|323.42|320.62|0
1643851690000|2022-02-03 01:28:10|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1643851700000|2022-02-03 01:28:20|323.84|321.04|324.09|321.29|324.09|321.29|323.84|321.04|0
1643851710000|2022-02-03 01:28:30|324|321.2|324.83|322.03|324.83|322.03|324|321.2|0
1643851720000|2022-02-03 01:28:40|324.67|321.87|324.83|322.03|324.83|322.03|324.67|321.87|0
1643851730000|2022-02-03 01:28:50|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1643851740000|2022-02-03 01:29:00|324.67|321.87|325|322.2|325|322.2|324.67|321.87|0
1643851750000|2022-02-03 01:29:10|324.83|322.03|324.92|322.12|324.92|322.12|324.83|322.03|0
1643851760000|2022-02-03 01:29:20|324.67|321.87|324.83|322.03|324.83|322.03|324.67|321.87|0
1643851770000|2022-02-03 01:29:30|324.75|321.95|324.67|321.87|324.75|321.95|324.59|321.79|0
1643851780000|2022-02-03 01:29:40|324.59|321.79|324.59|321.79|324.59|321.79|324.59|321.79|0
1643851790000|2022-02-03 01:29:50|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1643851800000|2022-02-03 01:30:00|324.59|321.79|324.67|321.87|324.67|321.87|324.5|321.7|0
1643851810000|2022-02-03 01:30:10|324.5|321.7|324.33|321.53|324.5|321.7|324.33|321.53|0
1643851830000|2022-02-03 01:30:30|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1643851840000|2022-02-03 01:30:40|324.33|321.53|324.5|321.7|324.5|321.7|324.33|321.53|0
1643851850000|2022-02-03 01:30:50|324.42|321.62|324.5|321.7|324.5|321.7|324.42|321.62|0
1643851860000|2022-02-03 01:31:00|324.42|321.62|324.17|321.37|324.42|321.62|324.17|321.37|0
1643851870000|2022-02-03 01:31:10|324.33|321.53|324.33|321.53|324.33|321.53|324.25|321.45|0
1643851880000|2022-02-03 01:31:20|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1643851890000|2022-02-03 01:31:30|324.09|321.29|324.17|321.37|324.17|321.37|324.09|321.29|0
1643851900000|2022-02-03 01:31:40|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1643851920000|2022-02-03 01:32:00|324.42|321.62|324.33|321.53|324.42|321.62|324.33|321.53|0
1643851940000|2022-02-03 01:32:20|324.25|321.45|324.17|321.37|324.25|321.45|324.17|321.37|0
1643851950000|2022-02-03 01:32:30|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1643851960000|2022-02-03 01:32:40|324.25|321.45|324.42|321.62|324.42|321.62|324.25|321.45|0
1643851970000|2022-02-03 01:32:50|324.5|321.7|324.5|321.7|324.66|321.86|324.5|321.7|0
1643851980000|2022-02-03 01:33:00|324.42|321.62|324.33|321.53|324.42|321.62|324.33|321.53|0
1643851990000|2022-02-03 01:33:10|324.25|321.45|324.33|321.53|324.5|321.7|324.25|321.45|0
1643852000000|2022-02-03 01:33:20|324.42|321.62|324.5|321.7|324.5|321.7|324.33|321.53|0
1643852010000|2022-02-03 01:33:30|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1643852030000|2022-02-03 01:33:50|324.58|321.78|324.58|321.78|324.66|321.86|324.58|321.78|0
1643852040000|2022-02-03 01:34:00|324.5|321.7|324.66|321.86|324.66|321.86|324.33|321.53|0
1643852050000|2022-02-03 01:34:10|324.75|321.95|324.66|321.86|324.75|321.95|324.66|321.86|0
1643852060000|2022-02-03 01:34:20|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1643852070000|2022-02-03 01:34:30|324.5|321.7|324.58|321.78|324.66|321.86|324.5|321.7|0
1643852080000|2022-02-03 01:34:40|324.66|321.86|324.5|321.7|324.66|321.86|324.5|321.7|0
1643852100000|2022-02-03 01:35:00|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1643852110000|2022-02-03 01:35:10|324.5|321.7|324.42|321.62|324.5|321.7|324.42|321.62|0
1643852120000|2022-02-03 01:35:20|324.33|321.53|324.33|321.53|324.42|321.62|324.33|321.53|0
1643852130000|2022-02-03 01:35:30|324.42|321.62|324.33|321.53|324.42|321.62|324.33|321.53|0
1643852140000|2022-02-03 01:35:40|324.5|321.7|324.66|321.86|324.66|321.86|324.5|321.7|0
1643852150000|2022-02-03 01:35:50|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1643852160000|2022-02-03 01:36:00|324.5|321.7|324.58|321.78|324.66|321.86|324.5|321.7|0
1643852180000|2022-02-03 01:36:20|324.5|321.7|324.33|321.53|324.58|321.78|324.33|321.53|0
1643852190000|2022-02-03 01:36:30|324|321.2|324.16|321.36|324.16|321.36|324|321.2|0
1643852200000|2022-02-03 01:36:40|324|321.2|324|321.2|324.08|321.28|324|321.2|0
1643852210000|2022-02-03 01:36:50|323.92|321.12|324.16|321.36|324.33|321.53|323.83|321.03|0
1643852220000|2022-02-03 01:37:00|324.25|321.45|324.25|321.45|324.25|321.45|324.25|321.45|0
1643852230000|2022-02-03 01:37:10|324.16|321.36|324|321.2|324.16|321.36|324|321.2|0
1643852240000|2022-02-03 01:37:20|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1643852250000|2022-02-03 01:37:30|323.92|321.12|323.66|320.86|323.92|321.12|323.66|320.86|0
1643852260000|2022-02-03 01:37:40|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1643852270000|2022-02-03 01:37:50|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1643852280000|2022-02-03 01:38:00|323.5|320.7|323.33|320.53|323.5|320.7|323.33|320.53|0
1643852290000|2022-02-03 01:38:10|323.5|320.7|323.5|320.7|323.5|320.7|323.42|320.62|0
1643852310000|2022-02-03 01:38:30|323.66|320.86|323.25|320.45|323.66|320.86|323.17|320.37|0
1643852320000|2022-02-03 01:38:40|323.17|320.37|323.09|320.29|323.17|320.37|323.09|320.29|0
1643852330000|2022-02-03 01:38:50|323.17|320.37|323.33|320.53|323.33|320.53|323.17|320.37|0
1643852340000|2022-02-03 01:39:00|323.25|320.45|323.16|320.36|323.25|320.45|323.16|320.36|0
1643852350000|2022-02-03 01:39:10|323|320.2|322.83|320.03|323|320.2|322.83|320.03|0
1643852360000|2022-02-03 01:39:20|322.67|319.87|322.67|319.87|322.83|320.03|322.67|319.87|0
1643852370000|2022-02-03 01:39:30|322.75|319.95|322.83|320.03|322.83|320.03|322.75|319.95|0
1643852380000|2022-02-03 01:39:40|323|320.2|323|320.2|323|320.2|322.92|320.12|0
1643852390000|2022-02-03 01:39:50|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1643852400000|2022-02-03 01:40:00|323|320.2|323|320.2|323|320.2|323|320.2|0
1643852410000|2022-02-03 01:40:10|322.92|320.12|322.83|320.03|322.92|320.12|322.83|320.03|0
1643852420000|2022-02-03 01:40:20|322.75|319.95|322.92|320.12|322.92|320.12|322.75|319.95|0
1643852430000|2022-02-03 01:40:30|322.83|320.03|323|320.2|323|320.2|322.83|320.03|0
1643852440000|2022-02-03 01:40:40|323.08|320.28|323.33|320.53|323.5|320.7|323.08|320.28|0
1643852450000|2022-02-03 01:40:50|323.58|320.78|323.25|320.45|323.58|320.78|323.25|320.45|0
1643852460000|2022-02-03 01:41:00|323.33|320.53|323.25|320.45|323.33|320.53|323.25|320.45|0
1643852470000|2022-02-03 01:41:10|323.16|320.36|323.33|320.53|323.33|320.53|323.16|320.36|0
1643852510000|2022-02-03 01:41:50|323.5|320.7|323.33|320.53|323.5|320.7|323.33|320.53|0
1643852520000|2022-02-03 01:42:00|323.16|320.36|323|320.2|323.16|320.36|322.83|320.03|0
1643852550000|2022-02-03 01:42:30|322.92|320.12|322.83|320.03|322.92|320.12|322.83|320.03|0
1643852560000|2022-02-03 01:42:40|323|320.2|323|320.2|323|320.2|323|320.2|0
1643852570000|2022-02-03 01:42:50|322.92|320.12|322.83|320.03|322.92|320.12|322.75|319.95|0
1643852580000|2022-02-03 01:43:00|323|320.2|323|320.2|323|320.2|322.83|320.03|0
1643852590000|2022-02-03 01:43:10|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1643852600000|2022-02-03 01:43:20|322.83|320.03|322.83|320.03|323|320.2|322.83|320.03|0
1643852610000|2022-02-03 01:43:30|323|320.2|323|320.2|323|320.2|323|320.2|0
1643852620000|2022-02-03 01:43:40|322.92|320.12|323|320.2|323|320.2|322.92|320.12|0
1643852630000|2022-02-03 01:43:50|323.16|320.36|323.16|320.36|323.16|320.36|323.16|320.36|0
1643852640000|2022-02-03 01:44:00|323|320.2|323|320.2|323.16|320.36|323|320.2|0
1643852650000|2022-02-03 01:44:10|322.83|320.03|323|320.2|323|320.2|322.83|320.03|0
1643852660000|2022-02-03 01:44:20|322.83|320.03|322.66|319.86|322.83|320.03|322.66|319.86|0
1643852670000|2022-02-03 01:44:30|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1643852680000|2022-02-03 01:44:40|322.58|319.78|322.66|319.86|322.66|319.86|322.5|319.7|0
1643852700000|2022-02-03 01:45:00|322.75|319.95|322.66|319.86|322.75|319.95|322.66|319.86|0
1643852710000|2022-02-03 01:45:10|322.75|319.95|322.83|320.03|322.83|320.03|322.75|319.95|0
1643852720000|2022-02-03 01:45:20|322.66|319.86|322.83|320.03|322.83|320.03|322.66|319.86|0
1643852730000|2022-02-03 01:45:30|322.92|320.12|322.83|320.03|322.92|320.12|322.83|320.03|0
1643852750000|2022-02-03 01:45:50|323|320.2|322.83|320.03|323|320.2|322.75|319.95|0
1643852760000|2022-02-03 01:46:00|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1643852770000|2022-02-03 01:46:10|323|320.2|322.83|320.03|323|320.2|322.83|320.03|0
1643852790000|2022-02-03 01:46:30|323|320.2|323|320.2|323|320.2|323|320.2|0
1643852800000|2022-02-03 01:46:40|323.16|320.36|323.16|320.36|323.33|320.53|323.16|320.36|0
1643852810000|2022-02-03 01:46:50|323.08|320.28|323.16|320.36|323.16|320.36|323|320.2|0
1643852820000|2022-02-03 01:47:00|323.33|320.53|323.16|320.36|323.33|320.53|323.16|320.36|0
1643852830000|2022-02-03 01:47:10|323|320.2|323|320.2|323|320.2|323|320.2|0
1643852850000|2022-02-03 01:47:30|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1643852860000|2022-02-03 01:47:40|323.33|320.53|323.16|320.36|323.33|320.53|323.16|320.36|0
1643852870000|2022-02-03 01:47:50|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1643852880000|2022-02-03 01:48:00|323.16|320.36|323.16|320.36|323.16|320.36|323.16|320.36|0
1643852890000|2022-02-03 01:48:10|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1643852910000|2022-02-03 01:48:30|323.16|320.36|323.49|320.69|323.49|320.69|323.16|320.36|0
1643852920000|2022-02-03 01:48:40|323.66|320.86|323.66|320.86|323.66|320.86|323.66|320.86|0
1643852940000|2022-02-03 01:49:00|323.75|320.95|323.66|320.86|323.83|321.03|323.66|320.86|0
1643852950000|2022-02-03 01:49:10|323.83|321.03|323.49|320.69|323.83|321.03|323.49|320.69|0
1643852960000|2022-02-03 01:49:20|323.66|320.86|324.16|321.36|324.16|321.36|323.66|320.86|0
1643852970000|2022-02-03 01:49:30|324.49|321.69|324.49|321.69|324.66|321.86|324.49|321.69|0
1643852980000|2022-02-03 01:49:40|324.66|321.86|324.82|322.02|324.82|322.02|324.66|321.86|0
1643852990000|2022-02-03 01:49:50|324.74|321.94|324.49|321.69|324.74|321.94|324.49|321.69|0
1643853000000|2022-02-03 01:50:00|324.41|321.61|324.32|321.52|324.41|321.61|324.32|321.52|0
1643853020000|2022-02-03 01:50:20|324.49|321.69|324.32|321.52|324.49|321.69|324.32|321.52|0
1643853040000|2022-02-03 01:50:40|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1643853050000|2022-02-03 01:50:50|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1643853060000|2022-02-03 01:51:00|324.82|322.02|324.32|321.52|324.82|322.02|324.32|321.52|0
1643853070000|2022-02-03 01:51:10|324.24|321.44|324.16|321.36|324.32|321.52|324.16|321.36|0
1643853080000|2022-02-03 01:51:20|324.24|321.44|324.32|321.52|324.49|321.69|324.24|321.44|0
1643853090000|2022-02-03 01:51:30|324.41|321.61|324.32|321.52|324.41|321.61|324.32|321.52|0
1643853100000|2022-02-03 01:51:40|324.49|321.69|324.32|321.52|324.49|321.69|324.32|321.52|0
1643853120000|2022-02-03 01:52:00|324.24|321.44|324.08|321.28|324.32|321.52|324.08|321.28|0
1643853130000|2022-02-03 01:52:10|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1643853140000|2022-02-03 01:52:20|324.32|321.52|324.16|321.36|324.32|321.52|324.16|321.36|0
1643853150000|2022-02-03 01:52:30|324.24|321.44|324.32|321.52|324.41|321.61|324.24|321.44|0
1643853160000|2022-02-03 01:52:40|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1643853170000|2022-02-03 01:52:50|324.32|321.52|324.32|321.52|324.32|321.52|324.24|321.44|0
1643853180000|2022-02-03 01:53:00|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1643853190000|2022-02-03 01:53:10|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1643853200000|2022-02-03 01:53:20|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1643853210000|2022-02-03 01:53:30|324.58|321.78|324.49|321.69|324.58|321.78|324.49|321.69|0
1643853220000|2022-02-03 01:53:40|324.58|321.78|324.49|321.69|324.58|321.78|324.49|321.69|0
1643853230000|2022-02-03 01:53:50|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1643853240000|2022-02-03 01:54:00|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1643853250000|2022-02-03 01:54:10|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1643853260000|2022-02-03 01:54:20|324.49|321.69|324.58|321.78|324.58|321.78|324.32|321.52|0
1643853270000|2022-02-03 01:54:30|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1643853280000|2022-02-03 01:54:40|324.66|321.86|324.82|322.02|324.82|322.02|324.66|321.86|0
1643853300000|2022-02-03 01:55:00|324.74|321.94|324.66|321.86|324.82|322.02|324.66|321.86|0
1643853310000|2022-02-03 01:55:10|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1643853340000|2022-02-03 01:55:40|324.74|321.94|324.99|322.19|324.99|322.19|324.74|321.94|0
1643853360000|2022-02-03 01:56:00|324.82|322.02|324.65|321.85|324.82|322.02|324.65|321.85|0
1643853370000|2022-02-03 01:56:10|324.74|321.94|324.65|321.85|324.74|321.94|324.65|321.85|0
1643853380000|2022-02-03 01:56:20|324.74|321.94|324.65|321.85|324.74|321.94|324.65|321.85|0
1643853390000|2022-02-03 01:56:30|324.99|322.19|324.99|322.19|324.99|322.19|324.99|322.19|0
1643853400000|2022-02-03 01:56:40|325.15|322.35|325.24|322.44|325.32|322.52|325.15|322.35|0
1643853410000|2022-02-03 01:56:50|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1643853420000|2022-02-03 01:57:00|325.07|322.27|325.32|322.52|325.32|322.52|325.07|322.27|0
1643853430000|2022-02-03 01:57:10|325.49|322.69|325.99|323.19|326.16|323.36|325.49|322.69|0
1643853440000|2022-02-03 01:57:20|326.16|323.36|325.99|323.19|326.16|323.36|325.99|323.19|0
1643853450000|2022-02-03 01:57:30|325.82|323.02|325.82|323.02|325.82|323.02|325.74|322.94|0
1643853460000|2022-02-03 01:57:40|325.91|323.11|325.82|323.02|325.91|323.11|325.82|323.02|0
1643853470000|2022-02-03 01:57:50|325.65|322.85|325.74|322.94|325.74|322.94|325.65|322.85|0
1643853480000|2022-02-03 01:58:00|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1643853490000|2022-02-03 01:58:10|325.82|323.02|325.65|322.85|325.82|323.02|325.65|322.85|0
1643853510000|2022-02-03 01:58:30|325.82|323.02|325.82|323.02|325.99|323.19|325.82|323.02|0
1643853520000|2022-02-03 01:58:40|325.99|323.19|326.15|323.35|326.15|323.35|325.99|323.19|0
1643853530000|2022-02-03 01:58:50|325.99|323.19|325.82|323.02|325.99|323.19|325.82|323.02|0
1643853540000|2022-02-03 01:59:00|325.74|322.94|325.15|322.35|325.74|322.94|325.15|322.35|0
1643853550000|2022-02-03 01:59:10|325.24|322.44|325.32|322.52|325.32|322.52|325.15|322.35|0
1643853560000|2022-02-03 01:59:20|325.49|322.69|325.65|322.85|325.65|322.85|325.49|322.69|0
1643853570000|2022-02-03 01:59:30|325.49|322.69|325.49|322.69|325.49|322.69|325.49|322.69|0
1643853580000|2022-02-03 01:59:40|325.65|322.85|325.65|322.85|325.65|322.85|325.57|322.77|0
1643853590000|2022-02-03 01:59:50|325.57|322.77|325.65|322.85|325.65|322.85|325.49|322.69|0
1643853600000|2022-02-03 02:00:00|325.82|323.02|325.57|322.77|325.82|323.02|325.57|322.77|0
1643853610000|2022-02-03 02:00:10|325.65|322.85|325.99|323.19|325.99|323.19|325.65|322.85|0
1643853620000|2022-02-03 02:00:20|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1643853640000|2022-02-03 02:00:40|325.65|322.85|325.82|323.02|325.82|323.02|325.65|322.85|0
1643853650000|2022-02-03 02:00:50|325.91|323.11|325.82|323.02|325.91|323.11|325.82|323.02|0
1643853660000|2022-02-03 02:01:00|325.74|322.94|325.65|322.85|325.74|322.94|325.65|322.85|0
1643853670000|2022-02-03 02:01:10|325.82|323.02|325.91|323.11|325.91|323.11|325.82|323.02|0
1643853680000|2022-02-03 02:01:20|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1643853690000|2022-02-03 02:01:30|325.65|322.85|325.82|323.02|325.82|323.02|325.65|322.85|0
1643853700000|2022-02-03 02:01:40|325.91|323.11|325.74|322.94|325.91|323.11|325.74|322.94|0
1643853710000|2022-02-03 02:01:50|325.99|323.19|325.99|323.19|325.99|323.19|325.99|323.19|0
1643853720000|2022-02-03 02:02:00|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1643853730000|2022-02-03 02:02:10|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1643853770000|2022-02-03 02:02:50|326.07|323.27|326.15|323.35|326.15|323.35|326.07|323.27|0
1643853780000|2022-02-03 02:03:00|325.99|323.19|326.15|323.35|326.15|323.35|325.99|323.19|0
1643853790000|2022-02-03 02:03:10|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1643853800000|2022-02-03 02:03:20|326.15|323.35|326.32|323.52|326.32|323.52|326.15|323.35|0
1643853840000|2022-02-03 02:04:00|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1643853860000|2022-02-03 02:04:20|326.24|323.44|326.07|323.27|326.32|323.52|326.07|323.27|0
1643853870000|2022-02-03 02:04:30|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1643853880000|2022-02-03 02:04:40|325.99|323.19|326.15|323.35|326.15|323.35|325.99|323.19|0
1643853890000|2022-02-03 02:04:50|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1643853900000|2022-02-03 02:05:00|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1643853910000|2022-02-03 02:05:10|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1643853920000|2022-02-03 02:05:20|326.15|323.35|326.41|323.61|326.41|323.61|326.15|323.35|0
1643853930000|2022-02-03 02:05:30|326.32|323.52|326.49|323.69|326.49|323.69|326.32|323.52|0
1643853940000|2022-02-03 02:05:40|326.65|323.85|326.82|324.02|326.82|324.02|326.65|323.85|0
1643853960000|2022-02-03 02:06:00|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1643854000000|2022-02-03 02:06:40|327.15|324.35|327.15|324.35|327.15|324.35|327.15|324.35|0
1643854010000|2022-02-03 02:06:50|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1643854020000|2022-02-03 02:07:00|327.15|324.35|327.15|324.35|327.15|324.35|326.99|324.19|0
1643854030000|2022-02-03 02:07:10|326.99|324.19|327.15|324.35|327.15|324.35|326.99|324.19|0
1643854040000|2022-02-03 02:07:20|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1643854050000|2022-02-03 02:07:30|327.15|324.35|327.15|324.35|327.32|324.52|327.15|324.35|0
1643854060000|2022-02-03 02:07:40|327.32|324.52|327.15|324.35|327.32|324.52|327.15|324.35|0
1643854100000|2022-02-03 02:08:20|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1643854110000|2022-02-03 02:08:30|327.07|324.27|326.99|324.19|327.07|324.27|326.99|324.19|0
1643854120000|2022-02-03 02:08:40|327.07|324.27|327.07|324.27|327.15|324.35|326.99|324.19|0
1643854130000|2022-02-03 02:08:50|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1643854140000|2022-02-03 02:09:00|327.07|324.27|327.15|324.35|327.15|324.35|326.99|324.19|0
1643854150000|2022-02-03 02:09:10|326.99|324.19|326.65|323.85|326.99|324.19|326.57|323.77|0
1643854160000|2022-02-03 02:09:20|326.74|323.94|326.48|323.68|326.74|323.94|326.48|323.68|0
1643854180000|2022-02-03 02:09:40|326.15|323.35|326.32|323.52|326.32|323.52|326.15|323.35|0
1643854190000|2022-02-03 02:09:50|326.15|323.35|325.82|323.02|326.32|323.52|325.82|323.02|0
1643854200000|2022-02-03 02:10:00|325.65|322.85|325.82|323.02|325.82|323.02|325.65|322.85|0
1643854210000|2022-02-03 02:10:10|325.9|323.1|325.82|323.02|325.98|323.18|325.82|323.02|0
1643854220000|2022-02-03 02:10:20|325.65|322.85|325.65|322.85|325.82|323.02|325.65|322.85|0
1643854230000|2022-02-03 02:10:30|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1643854240000|2022-02-03 02:10:40|325.32|322.52|325.48|322.68|325.48|322.68|325.32|322.52|0
1643854250000|2022-02-03 02:10:50|325.32|322.52|325.4|322.6|325.48|322.68|325.32|322.52|0
1643854260000|2022-02-03 02:11:00|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1643854270000|2022-02-03 02:11:10|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1643854280000|2022-02-03 02:11:20|325.31|322.51|325.31|322.51|325.31|322.51|325.31|322.51|0
1643854290000|2022-02-03 02:11:30|325.15|322.35|325.4|322.6|325.4|322.6|325.15|322.35|0
1643854300000|2022-02-03 02:11:40|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1643854310000|2022-02-03 02:11:50|325.65|322.85|325.82|323.02|325.82|323.02|325.65|322.85|0
1643854320000|2022-02-03 02:12:00|325.98|323.18|325.98|323.18|325.98|323.18|325.98|323.18|0
1643854330000|2022-02-03 02:12:10|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1643854340000|2022-02-03 02:12:20|325.48|322.68|325.48|322.68|325.48|322.68|325.31|322.51|0
1643854350000|2022-02-03 02:12:30|325.57|322.77|325.81|323.01|325.81|323.01|325.57|322.77|0
1643854360000|2022-02-03 02:12:40|325.65|322.85|325.81|323.01|325.81|323.01|325.65|322.85|0
1643854370000|2022-02-03 02:12:50|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1643854380000|2022-02-03 02:13:00|325.81|323.01|325.98|323.18|325.98|323.18|325.81|323.01|0
1643854390000|2022-02-03 02:13:10|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1643854400000|2022-02-03 02:13:20|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1643854430000|2022-02-03 02:13:50|326.15|323.35|326.15|323.35|326.15|323.35|326.07|323.27|0
1643854440000|2022-02-03 02:14:00|325.81|323.01|325.98|323.18|325.98|323.18|325.81|323.01|0
1643854460000|2022-02-03 02:14:20|326.07|323.27|325.98|323.18|326.07|323.27|325.98|323.18|0
1643854470000|2022-02-03 02:14:30|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1643854490000|2022-02-03 02:14:50|325.98|323.18|326.07|323.27|326.07|323.27|325.98|323.18|0
1643854500000|2022-02-03 02:15:00|325.98|323.18|325.98|323.18|325.98|323.18|325.98|323.18|0
1643854520000|2022-02-03 02:15:20|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1643854530000|2022-02-03 02:15:30|325.98|323.18|325.98|323.18|325.98|323.18|325.98|323.18|0
1643854540000|2022-02-03 02:15:40|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1643854550000|2022-02-03 02:15:50|325.48|322.68|325.57|322.77|325.65|322.85|325.48|322.68|0
1643854560000|2022-02-03 02:16:00|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1643854570000|2022-02-03 02:16:10|325.65|322.85|325.57|322.77|325.65|322.85|325.57|322.77|0
1643854580000|2022-02-03 02:16:20|325.65|322.85|325.65|322.85|325.81|323.01|325.65|322.85|0
1643854590000|2022-02-03 02:16:30|325.57|322.77|325.48|322.68|325.57|322.77|325.48|322.68|0
1643854600000|2022-02-03 02:16:40|325.65|322.85|325.9|323.1|325.9|323.1|325.65|322.85|0
1643854610000|2022-02-03 02:16:50|325.98|323.18|325.98|323.18|325.98|323.18|325.98|323.18|0
1643854620000|2022-02-03 02:17:00|325.81|323.01|325.65|322.85|325.81|323.01|325.65|322.85|0
1643854630000|2022-02-03 02:17:10|325.48|322.68|325.57|322.77|325.57|322.77|325.48|322.68|0
1643854640000|2022-02-03 02:17:20|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1643854650000|2022-02-03 02:17:30|325.81|323.01|325.98|323.18|325.98|323.18|325.81|323.01|0
1643854660000|2022-02-03 02:17:40|325.9|323.1|325.81|323.01|325.9|323.1|325.81|323.01|0
1643854680000|2022-02-03 02:18:00|325.65|322.85|326.15|323.35|326.15|323.35|325.65|322.85|0
1643854690000|2022-02-03 02:18:10|325.98|323.18|325.81|323.01|325.98|323.18|325.81|323.01|0
1643854700000|2022-02-03 02:18:20|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1643854710000|2022-02-03 02:18:30|325.98|323.18|325.98|323.18|325.98|323.18|325.98|323.18|0
1643854720000|2022-02-03 02:18:40|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1643854740000|2022-02-03 02:19:00|325.98|323.18|325.98|323.18|325.98|323.18|325.98|323.18|0
1643854750000|2022-02-03 02:19:10|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1643854780000|2022-02-03 02:19:40|325.98|323.18|325.98|323.18|326.07|323.27|325.98|323.18|0
1643854800000|2022-02-03 02:20:00|325.9|323.1|326.15|323.35|326.15|323.35|325.9|323.1|0
1643854810000|2022-02-03 02:20:10|326.07|323.27|325.98|323.18|326.07|323.27|325.98|323.18|0
1643854830000|2022-02-03 02:20:30|326.07|323.27|326.15|323.35|326.15|323.35|326.07|323.27|0
1643854860000|2022-02-03 02:21:00|326.31|323.51|326.23|323.43|326.31|323.51|326.23|323.43|0
1643854870000|2022-02-03 02:21:10|326.31|323.51|326.4|323.6|326.4|323.6|326.31|323.51|0
1643854880000|2022-02-03 02:21:20|326.48|323.68|326.31|323.51|326.48|323.68|326.31|323.51|0
1643854890000|2022-02-03 02:21:30|326.23|323.43|326.31|323.51|326.31|323.51|326.23|323.43|0
1643854900000|2022-02-03 02:21:40|326.15|323.35|326.31|323.51|326.31|323.51|326.15|323.35|0
1643854920000|2022-02-03 02:22:00|326.14|323.34|325.98|323.18|326.14|323.34|325.98|323.18|0
1643854930000|2022-02-03 02:22:10|325.9|323.1|326.14|323.34|326.14|323.34|325.9|323.1|0
1643854940000|2022-02-03 02:22:20|325.98|323.18|326.06|323.26|326.06|323.26|325.98|323.18|0
1643854950000|2022-02-03 02:22:30|325.98|323.18|325.98|323.18|325.98|323.18|325.81|323.01|0
1643854970000|2022-02-03 02:22:50|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1643854990000|2022-02-03 02:23:10|325.98|323.18|325.98|323.18|325.98|323.18|325.98|323.18|0
1643855000000|2022-02-03 02:23:20|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1643855020000|2022-02-03 02:23:40|325.9|323.1|325.81|323.01|325.98|323.18|325.81|323.01|0
1643855030000|2022-02-03 02:23:50|325.9|323.1|325.98|323.18|325.98|323.18|325.9|323.1|0
1643855040000|2022-02-03 02:24:00|325.9|323.1|326.14|323.34|326.14|323.34|325.9|323.1|0
1643855050000|2022-02-03 02:24:10|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1643855060000|2022-02-03 02:24:20|325.98|323.18|325.81|323.01|325.98|323.18|325.81|323.01|0
1643855070000|2022-02-03 02:24:30|325.98|323.18|325.81|323.01|325.98|323.18|325.81|323.01|0
1643855090000|2022-02-03 02:24:50|325.98|323.18|325.98|323.18|325.98|323.18|325.98|323.18|0
1643855100000|2022-02-03 02:25:00|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1643855110000|2022-02-03 02:25:10|325.98|323.18|325.98|323.18|325.98|323.18|325.98|323.18|0
1643855130000|2022-02-03 02:25:30|325.9|323.1|325.98|323.18|325.98|323.18|325.9|323.1|0
1643855140000|2022-02-03 02:25:40|325.81|323.01|325.9|323.1|325.9|323.1|325.81|323.01|0
1643855150000|2022-02-03 02:25:50|325.98|323.18|325.81|323.01|325.98|323.18|325.81|323.01|0
1643855160000|2022-02-03 02:26:00|325.14|322.34|324.98|322.18|325.14|322.34|324.98|322.18|0
1643855170000|2022-02-03 02:26:10|325.14|322.34|325.23|322.43|325.23|322.43|325.14|322.34|0
1643855180000|2022-02-03 02:26:20|325.14|322.34|325.48|322.68|325.56|322.76|325.14|322.34|0
1643855190000|2022-02-03 02:26:30|325.64|322.84|325.48|322.68|325.64|322.84|325.48|322.68|0
1643855200000|2022-02-03 02:26:40|325.31|322.51|325.31|322.51|325.31|322.51|325.31|322.51|0
1643855210000|2022-02-03 02:26:50|325.4|322.6|325.48|322.68|325.48|322.68|325.31|322.51|0
1643855220000|2022-02-03 02:27:00|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1643855240000|2022-02-03 02:27:20|325.14|322.34|325.31|322.51|325.31|322.51|325.14|322.34|0
1643855250000|2022-02-03 02:27:30|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1643855260000|2022-02-03 02:27:40|325.31|322.51|325.14|322.34|325.31|322.51|325.14|322.34|0
1643855280000|2022-02-03 02:28:00|325.31|322.51|325.31|322.51|325.31|322.51|325.31|322.51|0
1643855290000|2022-02-03 02:28:10|325.14|322.34|325.47|322.67|325.47|322.67|325.14|322.34|0
1643855300000|2022-02-03 02:28:20|325.56|322.76|325.14|322.34|325.56|322.76|325.14|322.34|0
1643855320000|2022-02-03 02:28:40|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1643855330000|2022-02-03 02:28:50|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1643855340000|2022-02-03 02:29:00|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1643855350000|2022-02-03 02:29:10|325.14|322.34|325.06|322.26|325.14|322.34|325.06|322.26|0
1643855360000|2022-02-03 02:29:20|324.97|322.17|325.14|322.34|325.14|322.34|324.97|322.17|0
1643855370000|2022-02-03 02:29:30|325.06|322.26|325.31|322.51|325.31|322.51|325.06|322.26|0
1643855380000|2022-02-03 02:29:40|325.23|322.43|325.31|322.51|325.31|322.51|325.14|322.34|0
1643855390000|2022-02-03 02:29:50|325.47|322.67|325.31|322.51|325.47|322.67|325.31|322.51|0
1643855400000|2022-02-03 02:30:00|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1643855410000|2022-02-03 02:30:10|325.23|322.43|325.14|322.34|325.23|322.43|325.14|322.34|0
1643855420000|2022-02-03 02:30:20|325.31|322.51|325.14|322.34|325.31|322.51|325.14|322.34|0
1643855440000|2022-02-03 02:30:40|325.31|322.51|325.47|322.67|325.56|322.76|325.31|322.51|0
1643855470000|2022-02-03 02:31:10|325.31|322.51|325.31|322.51|325.31|322.51|325.31|322.51|0
1643855490000|2022-02-03 02:31:30|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1643855500000|2022-02-03 02:31:40|325.31|322.51|325.31|322.51|325.31|322.51|325.31|322.51|0
1643855510000|2022-02-03 02:31:50|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1643855540000|2022-02-03 02:32:20|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1643855570000|2022-02-03 02:32:50|325.39|322.59|325.39|322.59|325.39|322.59|325.39|322.59|0
1643855580000|2022-02-03 02:33:00|325.47|322.67|325.47|322.67|325.47|322.67|325.39|322.59|0
1643855590000|2022-02-03 02:33:10|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1643855600000|2022-02-03 02:33:20|325.56|322.76|325.47|322.67|325.56|322.76|325.47|322.67|0
1643855610000|2022-02-03 02:33:30|325.39|322.59|325.31|322.51|325.39|322.59|325.31|322.51|0
1643855620000|2022-02-03 02:33:40|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1643855630000|2022-02-03 02:33:50|325.56|322.76|325.56|322.76|325.56|322.76|325.56|322.76|0
1643855640000|2022-02-03 02:34:00|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1643855650000|2022-02-03 02:34:10|325.39|322.59|325.56|322.76|325.56|322.76|325.39|322.59|0
1643855660000|2022-02-03 02:34:20|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1643855670000|2022-02-03 02:34:30|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1643855700000|2022-02-03 02:35:00|325.81|323.01|325.64|322.84|325.81|323.01|325.64|322.84|0
1643855710000|2022-02-03 02:35:10|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1643855740000|2022-02-03 02:35:40|325.8|323|325.8|323|325.8|323|325.8|323|0
1643855760000|2022-02-03 02:36:00|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1643855780000|2022-02-03 02:36:20|325.72|322.92|325.8|323|325.8|323|325.72|322.92|0
1643855790000|2022-02-03 02:36:30|325.64|322.84|325.47|322.67|325.64|322.84|325.47|322.67|0
1643855800000|2022-02-03 02:36:40|325.8|323|325.8|323|325.8|323|325.8|323|0
1643855840000|2022-02-03 02:37:20|325.97|323.17|325.8|323|325.97|323.17|325.8|323|0
1643855890000|2022-02-03 02:38:10|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1643855950000|2022-02-03 02:39:10|325.47|322.67|325.56|322.76|325.56|322.76|325.47|322.67|0
1643855960000|2022-02-03 02:39:20|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1643855970000|2022-02-03 02:39:30|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1643855980000|2022-02-03 02:39:40|325.39|322.59|325.39|322.59|325.39|322.59|325.39|322.59|0
1643855990000|2022-02-03 02:39:50|325.3|322.5|325.14|322.34|325.3|322.5|325.14|322.34|0
1643856010000|2022-02-03 02:40:10|324.97|322.17|325.14|322.34|325.14|322.34|324.97|322.17|0
1643856020000|2022-02-03 02:40:20|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1643856030000|2022-02-03 02:40:30|325.14|322.34|324.97|322.17|325.14|322.34|324.97|322.17|0
1643856040000|2022-02-03 02:40:40|324.8|322|324.97|322.17|324.97|322.17|324.8|322|0
1643856050000|2022-02-03 02:40:50|324.8|322|324.97|322.17|324.97|322.17|324.8|322|0
1643856070000|2022-02-03 02:41:10|324.8|322|324.8|322|324.8|322|324.8|322|0
1643856120000|2022-02-03 02:42:00|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1643856130000|2022-02-03 02:42:10|324.8|322|324.8|322|324.8|322|324.8|322|0
1643856140000|2022-02-03 02:42:20|324.89|322.09|324.89|322.09|324.89|322.09|324.89|322.09|0
1643856150000|2022-02-03 02:42:30|324.8|322|324.47|321.67|324.8|322|324.47|321.67|0
1643856170000|2022-02-03 02:42:50|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1643856180000|2022-02-03 02:43:00|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1643856190000|2022-02-03 02:43:10|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1643856200000|2022-02-03 02:43:20|324.97|322.17|324.8|322|324.97|322.17|324.8|322|0
1643856210000|2022-02-03 02:43:30|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1643856240000|2022-02-03 02:44:00|324.55|321.75|324.8|322|324.8|322|324.55|321.75|0
1643856250000|2022-02-03 02:44:10|324.72|321.92|324.63|321.83|324.72|321.92|324.63|321.83|0
1643856260000|2022-02-03 02:44:20|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1643856270000|2022-02-03 02:44:30|324.63|321.83|324.55|321.75|324.63|321.83|324.47|321.67|0
1643856280000|2022-02-03 02:44:40|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1643856290000|2022-02-03 02:44:50|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1643856300000|2022-02-03 02:45:00|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1643856310000|2022-02-03 02:45:10|323.97|321.17|323.14|320.34|323.97|321.17|323.14|320.34|0
1643856320000|2022-02-03 02:45:20|323.3|320.5|323.3|320.5|323.47|320.67|323.3|320.5|0
1643856330000|2022-02-03 02:45:30|323.47|320.67|323.97|321.17|323.97|321.17|323.47|320.67|0
1643856340000|2022-02-03 02:45:40|323.8|321|323.63|320.83|323.8|321|323.63|320.83|0
1643856360000|2022-02-03 02:46:00|323.47|320.67|323.55|320.75|323.63|320.83|323.47|320.67|0
1643856370000|2022-02-03 02:46:10|323.63|320.83|323.8|321|323.8|321|323.63|320.83|0
1643856390000|2022-02-03 02:46:30|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1643856400000|2022-02-03 02:46:40|323.55|320.75|323.63|320.83|323.63|320.83|323.55|320.75|0
1643856420000|2022-02-03 02:47:00|323.47|320.67|323.55|320.75|323.63|320.83|323.47|320.67|0
1643856430000|2022-02-03 02:47:10|323.63|320.83|323.47|320.67|323.63|320.83|323.47|320.67|0
1643856440000|2022-02-03 02:47:20|323.14|320.34|323.14|320.34|323.3|320.5|323.14|320.34|0
1643856450000|2022-02-03 02:47:30|323.47|320.67|323.14|320.34|323.47|320.67|323.14|320.34|0
1643856460000|2022-02-03 02:47:40|323.06|320.26|323.63|320.83|323.63|320.83|323.06|320.26|0
1643856470000|2022-02-03 02:47:50|323.47|320.67|323.47|320.67|323.47|320.67|323.47|320.67|0
1643856480000|2022-02-03 02:48:00|323.55|320.75|323.3|320.5|323.55|320.75|323.3|320.5|0
1643856490000|2022-02-03 02:48:10|323.13|320.33|323.13|320.33|323.3|320.5|323.13|320.33|0
1643856500000|2022-02-03 02:48:20|323.3|320.5|323.47|320.67|323.47|320.67|323.3|320.5|0
1643856510000|2022-02-03 02:48:30|323.39|320.59|323.3|320.5|323.39|320.59|323.3|320.5|0
1643856520000|2022-02-03 02:48:40|323.47|320.67|323.47|320.67|323.55|320.75|323.47|320.67|0
1643856530000|2022-02-03 02:48:50|323.39|320.59|323.47|320.67|323.47|320.67|323.3|320.5|0
1643856540000|2022-02-03 02:49:00|323.3|320.5|323.47|320.67|323.47|320.67|323.3|320.5|0
1643856550000|2022-02-03 02:49:10|323.3|320.5|323.3|320.5|323.3|320.5|323.3|320.5|0
1643856610000|2022-02-03 02:50:10|323.47|320.67|323.3|320.5|323.47|320.67|323.3|320.5|0
1643856640000|2022-02-03 02:50:40|323.39|320.59|323.3|320.5|323.39|320.59|323.3|320.5|0
1643856650000|2022-02-03 02:50:50|323.39|320.59|323.3|320.5|323.39|320.59|323.3|320.5|0
1643856680000|2022-02-03 02:51:20|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1643856690000|2022-02-03 02:51:30|323.22|320.42|323.3|320.5|323.47|320.67|323.22|320.42|0
1643856700000|2022-02-03 02:51:40|323.47|320.67|323.47|320.67|323.47|320.67|323.47|320.67|0
1643856710000|2022-02-03 02:51:50|323.55|320.75|323.63|320.83|323.63|320.83|323.47|320.67|0
1643856720000|2022-02-03 02:52:00|323.55|320.75|323.63|320.83|323.63|320.83|323.55|320.75|0
1643856760000|2022-02-03 02:52:40|323.47|320.67|323.47|320.67|323.47|320.67|323.47|320.67|0
1643856770000|2022-02-03 02:52:50|323.3|320.5|323.13|320.33|323.3|320.5|323.13|320.33|0
1643856780000|2022-02-03 02:53:00|323.3|320.5|323.3|320.5|323.3|320.5|323.3|320.5|0
1643856790000|2022-02-03 02:53:10|323.39|320.59|323.47|320.67|323.47|320.67|323.39|320.59|0
1643856800000|2022-02-03 02:53:20|323.3|320.5|323.3|320.5|323.3|320.5|323.3|320.5|0
1643856850000|2022-02-03 02:54:10|323.46|320.66|323.63|320.83|323.63|320.83|323.46|320.66|0
1643856860000|2022-02-03 02:54:20|323.46|320.66|323.46|320.66|323.46|320.66|323.46|320.66|0
1643856870000|2022-02-03 02:54:30|323.55|320.75|323.55|320.75|323.55|320.75|323.55|320.75|0
1643856890000|2022-02-03 02:54:50|323.46|320.66|323.46|320.66|323.46|320.66|323.46|320.66|0
1643856900000|2022-02-03 02:55:00|323.38|320.58|323.46|320.66|323.46|320.66|323.38|320.58|0
1643856930000|2022-02-03 02:55:30|323.55|320.75|323.46|320.66|323.63|320.83|323.46|320.66|0
1643856960000|2022-02-03 02:56:00|323.3|320.5|323.3|320.5|323.3|320.5|323.3|320.5|0
1643856980000|2022-02-03 02:56:20|323.46|320.66|323.46|320.66|323.46|320.66|323.46|320.66|0
1643857010000|2022-02-03 02:56:50|323.55|320.75|323.46|320.66|323.55|320.75|323.46|320.66|0
1643857020000|2022-02-03 02:57:00|323.38|320.58|323.46|320.66|323.46|320.66|323.38|320.58|0
1643857070000|2022-02-03 02:57:50|323.3|320.5|323.3|320.5|323.3|320.5|323.3|320.5|0
1643857080000|2022-02-03 02:58:00|323.22|320.42|323.13|320.33|323.22|320.42|323.13|320.33|0
1643857090000|2022-02-03 02:58:10|323.22|320.42|323.13|320.33|323.3|320.5|323.13|320.33|0
1643857100000|2022-02-03 02:58:20|323.22|320.42|323.13|320.33|323.22|320.42|323.13|320.33|0
1643857110000|2022-02-03 02:58:30|323.3|320.5|323.13|320.33|323.3|320.5|323.13|320.33|0
1643857120000|2022-02-03 02:58:40|323.22|320.42|323.46|320.66|323.46|320.66|323.22|320.42|0
1643857130000|2022-02-03 02:58:50|323.55|320.75|323.55|320.75|323.55|320.75|323.55|320.75|0
1643857140000|2022-02-03 02:59:00|323.63|320.83|323.3|320.5|323.63|320.83|323.3|320.5|0
1643857150000|2022-02-03 02:59:10|323.46|320.66|323.46|320.66|323.46|320.66|323.46|320.66|0
1643857160000|2022-02-03 02:59:20|323.38|320.58|323.46|320.66|323.46|320.66|323.38|320.58|0
1643857170000|2022-02-03 02:59:30|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1643857190000|2022-02-03 02:59:50|323.46|320.66|323.63|320.83|323.63|320.83|323.46|320.66|0
1643857200000|2022-02-03 03:00:00|323.46|320.66|323.55|320.75|323.55|320.75|323.46|320.66|0
1643857210000|2022-02-03 03:00:10|323.63|320.83|323.46|320.66|323.63|320.83|323.46|320.66|0
1643857240000|2022-02-03 03:00:40|323.55|320.75|323.46|320.66|323.55|320.75|323.46|320.66|0
1643857290000|2022-02-03 03:01:30|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1643857320000|2022-02-03 03:02:00|323.46|320.66|323.3|320.5|323.55|320.75|323.3|320.5|0
1643857340000|2022-02-03 03:02:20|323.29|320.49|323.29|320.49|323.29|320.49|323.29|320.49|0
1643857370000|2022-02-03 03:02:50|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1643857380000|2022-02-03 03:03:00|323.29|320.49|323.29|320.49|323.29|320.49|323.29|320.49|0
1643857400000|2022-02-03 03:03:20|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1643857430000|2022-02-03 03:03:50|323.29|320.49|323.29|320.49|323.29|320.49|323.29|320.49|0
1643857450000|2022-02-03 03:04:10|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1643857460000|2022-02-03 03:04:20|323.29|320.49|323.29|320.49|323.29|320.49|323.29|320.49|0
1643857480000|2022-02-03 03:04:40|323.13|320.33|323.29|320.49|323.29|320.49|323.13|320.33|0
1643857500000|2022-02-03 03:05:00|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1643857520000|2022-02-03 03:05:20|322.96|320.16|322.96|320.16|322.96|320.16|322.96|320.16|0
1643857530000|2022-02-03 03:05:30|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1643857540000|2022-02-03 03:05:40|322.55|319.75|322.63|319.83|322.63|319.83|322.55|319.75|0
1643857550000|2022-02-03 03:05:50|322.55|319.75|322.63|319.83|322.63|319.83|322.55|319.75|0
1643857620000|2022-02-03 03:07:00|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1643857630000|2022-02-03 03:07:10|322.63|319.83|322.55|319.75|322.63|319.83|322.55|319.75|0
1643857640000|2022-02-03 03:07:20|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1643857660000|2022-02-03 03:07:40|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1643857670000|2022-02-03 03:07:50|322.46|319.66|322.3|319.5|322.46|319.66|322.3|319.5|0
1643857680000|2022-02-03 03:08:00|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1643857700000|2022-02-03 03:08:20|322.38|319.58|322.3|319.5|322.38|319.58|322.3|319.5|0
1643857710000|2022-02-03 03:08:30|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1643857720000|2022-02-03 03:08:40|322.3|319.5|322.13|319.33|322.3|319.5|322.13|319.33|0
1643857730000|2022-02-03 03:08:50|321.8|319|322.05|319.25|322.05|319.25|321.8|319|0
1643857740000|2022-02-03 03:09:00|321.96|319.16|322.13|319.33|322.13|319.33|321.96|319.16|0
1643857750000|2022-02-03 03:09:10|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1643857760000|2022-02-03 03:09:20|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1643857770000|2022-02-03 03:09:30|321.8|319|321.8|319|321.8|319|321.8|319|0
1643857780000|2022-02-03 03:09:40|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1643857800000|2022-02-03 03:10:00|321.14|318.34|321.3|318.5|321.3|318.5|321.14|318.34|0
1643857810000|2022-02-03 03:10:10|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1643857820000|2022-02-03 03:10:20|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1643857840000|2022-02-03 03:10:40|321.96|319.16|321.8|319|321.96|319.16|321.63|318.83|0
1643857850000|2022-02-03 03:10:50|321.96|319.16|322.13|319.33|322.13|319.33|321.96|319.16|0
1643857860000|2022-02-03 03:11:00|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1643857890000|2022-02-03 03:11:30|321.8|319|321.8|319|321.8|319|321.8|319|0
1643857900000|2022-02-03 03:11:40|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1643857910000|2022-02-03 03:11:50|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1643857930000|2022-02-03 03:12:10|322.13|319.33|321.96|319.16|322.13|319.33|321.96|319.16|0
1643857940000|2022-02-03 03:12:20|321.8|319|321.8|319|321.8|319|321.8|319|0
1643857950000|2022-02-03 03:12:30|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1643857960000|2022-02-03 03:12:40|321.8|319|321.96|319.16|321.96|319.16|321.8|319|0
1643857990000|2022-02-03 03:13:10|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1643858000000|2022-02-03 03:13:20|322.05|319.25|321.96|319.16|322.05|319.25|321.96|319.16|0
1643858030000|2022-02-03 03:13:50|322.13|319.33|321.96|319.16|322.13|319.33|321.96|319.16|0
1643858040000|2022-02-03 03:14:00|322.05|319.25|321.96|319.16|322.05|319.25|321.96|319.16|0
1643858050000|2022-02-03 03:14:10|322.05|319.25|321.96|319.16|322.05|319.25|321.96|319.16|0
1643858060000|2022-02-03 03:14:20|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1643858070000|2022-02-03 03:14:30|321.96|319.16|322.13|319.33|322.13|319.33|321.96|319.16|0
1643858080000|2022-02-03 03:14:40|322.05|319.25|322.29|319.49|322.29|319.49|322.05|319.25|0
1643858090000|2022-02-03 03:14:50|322.13|319.33|322.29|319.49|322.29|319.49|322.13|319.33|0
1643858100000|2022-02-03 03:15:00|322.21|319.41|322.21|319.41|322.21|319.41|322.13|319.33|0
1643858110000|2022-02-03 03:15:10|322.29|319.49|322.13|319.33|322.29|319.49|322.13|319.33|0
1643858120000|2022-02-03 03:15:20|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1643858130000|2022-02-03 03:15:30|321.96|319.16|322.05|319.25|322.05|319.25|321.96|319.16|0
1643858140000|2022-02-03 03:15:40|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1643858150000|2022-02-03 03:15:50|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1643858220000|2022-02-03 03:17:00|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1643858230000|2022-02-03 03:17:10|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1643858310000|2022-02-03 03:18:30|322.54|319.74|322.46|319.66|322.62|319.82|322.46|319.66|0
1643858340000|2022-02-03 03:19:00|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1643858350000|2022-02-03 03:19:10|322.29|319.49|322.46|319.66|322.46|319.66|322.29|319.49|0
1643858360000|2022-02-03 03:19:20|322.62|319.82|322.46|319.66|322.62|319.82|322.46|319.66|0
1643858370000|2022-02-03 03:19:30|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1643858390000|2022-02-03 03:19:50|322.21|319.41|322.29|319.49|322.29|319.49|322.21|319.41|0
1643858400000|2022-02-03 03:20:00|322.21|319.41|322.13|319.33|322.21|319.41|322.13|319.33|0
1643858420000|2022-02-03 03:20:20|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1643858430000|2022-02-03 03:20:30|322.21|319.41|322.29|319.49|322.29|319.49|322.21|319.41|0
1643858450000|2022-02-03 03:20:50|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1643858460000|2022-02-03 03:21:00|322.21|319.41|322.12|319.32|322.21|319.41|322.12|319.32|0
1643858480000|2022-02-03 03:21:20|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1643858500000|2022-02-03 03:21:40|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1643858520000|2022-02-03 03:22:00|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1643858540000|2022-02-03 03:22:20|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1643858550000|2022-02-03 03:22:30|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1643858560000|2022-02-03 03:22:40|322.71|319.91|322.54|319.74|322.71|319.91|322.54|319.74|0
1643858570000|2022-02-03 03:22:50|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1643858580000|2022-02-03 03:23:00|322.54|319.74|322.29|319.49|322.54|319.74|322.29|319.49|0
1643858600000|2022-02-03 03:23:20|322.21|319.41|322.29|319.49|322.29|319.49|322.12|319.32|0
1643858610000|2022-02-03 03:23:30|322.21|319.41|322.38|319.58|322.38|319.58|322.21|319.41|0
1643858620000|2022-02-03 03:23:40|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1643858630000|2022-02-03 03:23:50|322.38|319.58|322.29|319.49|322.38|319.58|322.29|319.49|0
1643858670000|2022-02-03 03:24:30|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1643858690000|2022-02-03 03:24:50|322.54|319.74|322.45|319.65|322.54|319.74|322.45|319.65|0
1643858700000|2022-02-03 03:25:00|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1643858720000|2022-02-03 03:25:20|322.54|319.74|322.45|319.65|322.54|319.74|322.45|319.65|0
1643858760000|2022-02-03 03:26:00|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1643858790000|2022-02-03 03:26:30|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1643858810000|2022-02-03 03:26:50|322.37|319.57|322.29|319.49|322.37|319.57|322.29|319.49|0
1643858820000|2022-02-03 03:27:00|322.37|319.57|322.45|319.65|322.45|319.65|322.37|319.57|0
1643858860000|2022-02-03 03:27:40|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1643858870000|2022-02-03 03:27:50|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1643858880000|2022-02-03 03:28:00|321.96|319.16|322.04|319.24|322.04|319.24|321.96|319.16|0
1643858890000|2022-02-03 03:28:10|321.96|319.16|322.12|319.32|322.29|319.49|321.96|319.16|0
1643858900000|2022-02-03 03:28:20|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1643858910000|2022-02-03 03:28:30|322.12|319.32|322.12|319.32|322.12|319.32|322.04|319.24|0
1643858920000|2022-02-03 03:28:40|322.21|319.41|322.29|319.49|322.29|319.49|322.21|319.41|0
1643858930000|2022-02-03 03:28:50|322.45|319.65|322.45|319.65|322.45|319.65|322.37|319.57|0
1643858940000|2022-02-03 03:29:00|322.29|319.49|322.29|319.49|322.45|319.65|322.29|319.49|0
1643858950000|2022-02-03 03:29:10|322.45|319.65|322.37|319.57|322.54|319.74|322.37|319.57|0
1643858960000|2022-02-03 03:29:20|322.29|319.49|322.21|319.41|322.45|319.65|322.21|319.41|0
1643858970000|2022-02-03 03:29:30|322.12|319.32|322.37|319.57|322.37|319.57|322.12|319.32|0
1643858990000|2022-02-03 03:29:50|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1643859000000|2022-02-03 03:30:00|322.37|319.57|322.37|319.57|322.45|319.65|322.37|319.57|0
1643859010000|2022-02-03 03:30:10|322.45|319.65|322.54|319.74|322.54|319.74|322.45|319.65|0
1643859020000|2022-02-03 03:30:20|322.78|319.98|322.78|319.98|322.95|320.15|322.78|319.98|0
1643859030000|2022-02-03 03:30:30|322.87|320.07|323.12|320.32|323.12|320.32|322.87|320.07|0
1643859040000|2022-02-03 03:30:40|323.28|320.48|323.28|320.48|323.45|320.65|323.28|320.48|0
1643859050000|2022-02-03 03:30:50|323.12|320.32|323.04|320.24|323.12|320.32|323.04|320.24|0
1643859060000|2022-02-03 03:31:00|323.12|320.32|323.12|320.32|323.12|320.32|323.04|320.24|0
1643859070000|2022-02-03 03:31:10|323.28|320.48|323.45|320.65|323.45|320.65|323.28|320.48|0
1643859080000|2022-02-03 03:31:20|323.37|320.57|323.12|320.32|323.37|320.57|323.04|320.24|0
1643859090000|2022-02-03 03:31:30|323.28|320.48|323.12|320.32|323.28|320.48|323.12|320.32|0
1643859100000|2022-02-03 03:31:40|323.04|320.24|323.04|320.24|323.04|320.24|323.04|320.24|0
1643859110000|2022-02-03 03:31:50|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1643859120000|2022-02-03 03:32:00|322.95|320.15|322.62|319.82|322.95|320.15|322.62|319.82|0
1643859130000|2022-02-03 03:32:10|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1643859140000|2022-02-03 03:32:20|322.62|319.82|322.78|319.98|322.78|319.98|322.54|319.74|0
1643859150000|2022-02-03 03:32:30|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1643859170000|2022-02-03 03:32:50|322.78|319.98|322.87|320.07|322.87|320.07|322.78|319.98|0
1643859180000|2022-02-03 03:33:00|322.62|319.82|322.7|319.9|322.7|319.9|322.62|319.82|0
1643859190000|2022-02-03 03:33:10|322.62|319.82|322.7|319.9|322.7|319.9|322.62|319.82|0
1643859200000|2022-02-03 03:33:20|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1643859220000|2022-02-03 03:33:40|322.95|320.15|323.12|320.32|323.12|320.32|322.95|320.15|0
1643859240000|2022-02-03 03:34:00|323.2|320.4|323.37|320.57|323.37|320.57|323.2|320.4|0
1643859250000|2022-02-03 03:34:10|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1643859270000|2022-02-03 03:34:30|323.37|320.57|323.45|320.65|323.45|320.65|323.37|320.57|0
1643859280000|2022-02-03 03:34:40|323.53|320.73|323.45|320.65|323.61|320.81|323.45|320.65|0
1643859300000|2022-02-03 03:35:00|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1643859310000|2022-02-03 03:35:10|323.53|320.73|323.61|320.81|323.61|320.81|323.53|320.73|0
1643859320000|2022-02-03 03:35:20|323.45|320.65|323.28|320.48|323.45|320.65|323.28|320.48|0
1643859330000|2022-02-03 03:35:30|323.37|320.57|323.53|320.73|323.53|320.73|323.37|320.57|0
1643859340000|2022-02-03 03:35:40|323.45|320.65|323.61|320.81|323.61|320.81|323.45|320.65|0
1643859350000|2022-02-03 03:35:50|323.45|320.65|323.61|320.81|323.61|320.81|323.45|320.65|0
1643859360000|2022-02-03 03:36:00|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1643859370000|2022-02-03 03:36:10|323.28|320.48|323.28|320.48|323.28|320.48|323.28|320.48|0
1643859380000|2022-02-03 03:36:20|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1643859390000|2022-02-03 03:36:30|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1643859400000|2022-02-03 03:36:40|323.45|320.65|323.61|320.81|323.61|320.81|323.45|320.65|0
1643859410000|2022-02-03 03:36:50|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1643859430000|2022-02-03 03:37:10|323.53|320.73|323.45|320.65|323.61|320.81|323.45|320.65|0
1643859440000|2022-02-03 03:37:20|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1643859460000|2022-02-03 03:37:40|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1643859470000|2022-02-03 03:37:50|323.61|320.81|323.45|320.65|323.61|320.81|323.45|320.65|0
1643859480000|2022-02-03 03:38:00|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1643859510000|2022-02-03 03:38:30|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1643859520000|2022-02-03 03:38:40|323.28|320.48|323.28|320.48|323.28|320.48|323.28|320.48|0
1643859550000|2022-02-03 03:39:10|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1643859560000|2022-02-03 03:39:20|323.28|320.48|323.28|320.48|323.28|320.48|323.28|320.48|0
1643859570000|2022-02-03 03:39:30|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1643859580000|2022-02-03 03:39:40|323.28|320.48|323.11|320.31|323.28|320.48|323.11|320.31|0
1643859590000|2022-02-03 03:39:50|323.03|320.23|322.95|320.15|323.03|320.23|322.95|320.15|0
1643859600000|2022-02-03 03:40:00|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1643859610000|2022-02-03 03:40:10|322.95|320.15|322.87|320.07|322.95|320.15|322.78|319.98|0
1643859620000|2022-02-03 03:40:20|322.95|320.15|322.95|320.15|322.95|320.15|322.87|320.07|0
1643859640000|2022-02-03 03:40:40|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1643859650000|2022-02-03 03:40:50|322.95|320.15|323.11|320.31|323.11|320.31|322.95|320.15|0
1643859670000|2022-02-03 03:41:10|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1643859680000|2022-02-03 03:41:20|323.28|320.48|323.28|320.48|323.44|320.64|323.28|320.48|0
1643859690000|2022-02-03 03:41:30|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1643859700000|2022-02-03 03:41:40|323.36|320.56|323.44|320.64|323.44|320.64|323.36|320.56|0
1643859710000|2022-02-03 03:41:50|323.36|320.56|323.44|320.64|323.44|320.64|323.36|320.56|0
1643859720000|2022-02-03 03:42:00|323.28|320.48|323.2|320.4|323.28|320.48|323.2|320.4|0
1643859730000|2022-02-03 03:42:10|323.28|320.48|323.28|320.48|323.28|320.48|323.28|320.48|0
1643859750000|2022-02-03 03:42:30|323.11|320.31|323.28|320.48|323.28|320.48|323.11|320.31|0
1643859760000|2022-02-03 03:42:40|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1643859770000|2022-02-03 03:42:50|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1643859790000|2022-02-03 03:43:10|323.94|321.14|323.86|321.06|323.94|321.14|323.86|321.06|0
1643859800000|2022-02-03 03:43:20|323.94|321.14|323.86|321.06|323.94|321.14|323.86|321.06|0
1643859810000|2022-02-03 03:43:30|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1643859860000|2022-02-03 03:44:20|323.78|320.98|323.94|321.14|323.94|321.14|323.78|320.98|0
1643859870000|2022-02-03 03:44:30|323.86|321.06|323.78|320.98|323.86|321.06|323.78|320.98|0
1643859880000|2022-02-03 03:44:40|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1643859910000|2022-02-03 03:45:10|323.86|321.06|323.78|320.98|323.86|321.06|323.78|320.98|0
1643859930000|2022-02-03 03:45:30|323.61|320.81|323.78|320.98|323.78|320.98|323.53|320.73|0
1643859940000|2022-02-03 03:45:40|323.7|320.9|323.77|320.97|323.77|320.97|323.7|320.9|0
1643859950000|2022-02-03 03:45:50|323.86|321.06|323.77|320.97|323.86|321.06|323.77|320.97|0
1643859960000|2022-02-03 03:46:00|323.7|320.9|323.61|320.81|323.7|320.9|323.61|320.81|0
1643859970000|2022-02-03 03:46:10|323.69|320.89|323.44|320.64|323.69|320.89|323.44|320.64|0
1643859990000|2022-02-03 03:46:30|323.36|320.56|323.44|320.64|323.44|320.64|323.36|320.56|0
1643860000000|2022-02-03 03:46:40|323.61|320.81|323.44|320.64|323.61|320.81|323.44|320.64|0
1643860010000|2022-02-03 03:46:50|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1643860020000|2022-02-03 03:47:00|323.53|320.73|323.61|320.81|323.61|320.81|323.53|320.73|0
1643860030000|2022-02-03 03:47:10|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1643860070000|2022-02-03 03:47:50|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1643860080000|2022-02-03 03:48:00|323.69|320.89|323.77|320.97|323.77|320.97|323.69|320.89|0
1643860100000|2022-02-03 03:48:20|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1643860110000|2022-02-03 03:48:30|323.94|321.14|323.77|320.97|323.94|321.14|323.77|320.97|0
1643860120000|2022-02-03 03:48:40|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1643860130000|2022-02-03 03:48:50|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1643860150000|2022-02-03 03:49:10|323.77|320.97|323.77|320.97|323.77|320.97|323.77|320.97|0
1643860160000|2022-02-03 03:49:20|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1643860170000|2022-02-03 03:49:30|323.77|320.97|323.77|320.97|323.77|320.97|323.77|320.97|0
1643860190000|2022-02-03 03:49:50|323.69|320.89|323.53|320.73|323.69|320.89|323.53|320.73|0
1643860200000|2022-02-03 03:50:00|323.44|320.64|323.44|320.64|323.44|320.64|323.36|320.56|0
1643860240000|2022-02-03 03:50:40|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1643860260000|2022-02-03 03:51:00|323.69|320.89|323.77|320.97|323.77|320.97|323.69|320.89|0
1643860280000|2022-02-03 03:51:20|323.86|321.06|323.94|321.14|323.94|321.14|323.77|320.97|0
1643860290000|2022-02-03 03:51:30|323.77|320.97|323.77|320.97|323.77|320.97|323.77|320.97|0
1643860300000|2022-02-03 03:51:40|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1643860390000|2022-02-03 03:53:10|323.61|320.81|322.94|320.14|323.61|320.81|322.94|320.14|0
1643860400000|2022-02-03 03:53:20|323.11|320.31|323.11|320.31|323.27|320.47|323.11|320.31|0
1643860410000|2022-02-03 03:53:30|322.94|320.14|323.11|320.31|323.11|320.31|322.94|320.14|0
1643860420000|2022-02-03 03:53:40|322.94|320.14|322.94|320.14|323.11|320.31|322.94|320.14|0
1643860430000|2022-02-03 03:53:50|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1643860440000|2022-02-03 03:54:00|322.61|319.81|322.77|319.97|322.77|319.97|322.61|319.81|0
1643860460000|2022-02-03 03:54:20|322.69|319.89|322.44|319.64|322.69|319.89|322.44|319.64|0
1643860470000|2022-02-03 03:54:30|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1643860480000|2022-02-03 03:54:40|322.53|319.73|322.61|319.81|322.61|319.81|322.53|319.73|0
1643860500000|2022-02-03 03:55:00|322.44|319.64|322.44|319.64|322.44|319.64|322.44|319.64|0
1643860510000|2022-02-03 03:55:10|322.61|319.81|322.44|319.64|322.61|319.81|322.44|319.64|0
1643860520000|2022-02-03 03:55:20|322.28|319.48|322.53|319.73|322.53|319.73|322.28|319.48|0
1643860530000|2022-02-03 03:55:30|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1643860540000|2022-02-03 03:55:40|322.69|319.89|322.61|319.81|322.69|319.89|322.61|319.81|0
1643860560000|2022-02-03 03:56:00|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1643860570000|2022-02-03 03:56:10|322.94|320.14|322.86|320.06|322.94|320.14|322.86|320.06|0
1643860580000|2022-02-03 03:56:20|322.94|320.14|323.11|320.31|323.27|320.47|322.94|320.14|0
1643860590000|2022-02-03 03:56:30|323.19|320.39|323.11|320.31|323.19|320.39|323.11|320.31|0
1643860600000|2022-02-03 03:56:40|322.94|320.14|323.03|320.23|323.03|320.23|322.94|320.14|0
1643860610000|2022-02-03 03:56:50|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1643860620000|2022-02-03 03:57:00|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1643860640000|2022-02-03 03:57:20|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1643860650000|2022-02-03 03:57:30|322.77|319.97|322.94|320.14|322.94|320.14|322.77|319.97|0
1643860660000|2022-02-03 03:57:40|322.77|319.97|322.94|320.14|322.94|320.14|322.77|319.97|0
1643860670000|2022-02-03 03:57:50|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1643860680000|2022-02-03 03:58:00|322.44|319.64|322.44|319.64|322.44|319.64|322.44|319.64|0
1643860690000|2022-02-03 03:58:10|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1643860700000|2022-02-03 03:58:20|320.78|317.98|320.95|318.15|321.11|318.31|320.78|317.98|0
1643860710000|2022-02-03 03:58:30|321.11|318.31|321.28|318.48|321.28|318.48|321.11|318.31|0
1643860720000|2022-02-03 03:58:40|321.11|318.31|321.28|318.48|321.28|318.48|321.11|318.31|0
1643860730000|2022-02-03 03:58:50|321.37|318.57|321.28|318.48|321.37|318.57|321.28|318.48|0
1643860740000|2022-02-03 03:59:00|321.11|318.31|321.28|318.48|321.28|318.48|321.11|318.31|0
1643860750000|2022-02-03 03:59:10|321.11|318.31|321.11|318.31|321.11|318.31|321.11|318.31|0
1643860760000|2022-02-03 03:59:20|321.28|318.48|321.37|318.57|321.45|318.65|321.28|318.48|0
1643860770000|2022-02-03 03:59:30|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1643860780000|2022-02-03 03:59:40|321.44|318.64|321.28|318.48|321.61|318.81|321.28|318.48|0
1643860800000|2022-02-03 04:00:00|321.44|318.64|321.28|318.48|321.44|318.64|321.28|318.48|0
1643860810000|2022-02-03 04:00:10|321.44|318.64|320.95|318.15|321.44|318.64|320.95|318.15|0
1643860820000|2022-02-03 04:00:20|320.78|317.98|321.11|318.31|321.11|318.31|320.78|317.98|0
1643860830000|2022-02-03 04:00:30|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1643860840000|2022-02-03 04:00:40|321.11|318.31|321.28|318.48|321.28|318.48|321.11|318.31|0
1643860850000|2022-02-03 04:00:50|321.2|318.4|321.28|318.48|321.28|318.48|321.2|318.4|0
1643860860000|2022-02-03 04:01:00|321.2|318.4|321.44|318.64|321.44|318.64|321.2|318.4|0
1643860870000|2022-02-03 04:01:10|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1643860880000|2022-02-03 04:01:20|321.53|318.73|321.53|318.73|321.61|318.81|321.53|318.73|0
1643860890000|2022-02-03 04:01:30|321.61|318.81|321.44|318.64|321.61|318.81|321.44|318.64|0
1643860900000|2022-02-03 04:01:40|321.36|318.56|321.61|318.81|321.61|318.81|321.36|318.56|0
1643860940000|2022-02-03 04:02:20|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1643860980000|2022-02-03 04:03:00|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1643861100000|2022-02-03 04:05:00|321.44|318.64|321.61|318.81|321.61|318.81|321.44|318.64|0
1643861120000|2022-02-03 04:05:20|321.53|318.73|321.44|318.64|321.53|318.73|321.44|318.64|0
1643861130000|2022-02-03 04:05:30|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1643861150000|2022-02-03 04:05:50|321.53|318.73|321.44|318.64|321.61|318.81|321.44|318.64|0
1643861160000|2022-02-03 04:06:00|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1643861280000|2022-02-03 04:08:00|321.44|318.64|321.61|318.81|321.61|318.81|321.44|318.64|0
1643861290000|2022-02-03 04:08:10|321.53|318.73|321.61|318.81|321.61|318.81|321.53|318.73|0
1643861300000|2022-02-03 04:08:20|321.53|318.73|321.53|318.73|321.53|318.73|321.53|318.73|0
1643861310000|2022-02-03 04:08:30|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1643861340000|2022-02-03 04:09:00|321.44|318.64|321.61|318.81|321.61|318.81|321.44|318.64|0
1643861420000|2022-02-03 04:10:20|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1643861430000|2022-02-03 04:10:30|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1643861540000|2022-02-03 04:12:20|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1643861590000|2022-02-03 04:13:10|321.44|318.64|321.6|318.8|321.6|318.8|321.44|318.64|0
1643861610000|2022-02-03 04:13:30|321.53|318.73|321.6|318.8|321.6|318.8|321.52|318.72|0
1643861620000|2022-02-03 04:13:40|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1643861640000|2022-02-03 04:14:00|321.27|318.47|321.27|318.47|321.27|318.47|321.27|318.47|0
1643861660000|2022-02-03 04:14:20|321.19|318.39|321.27|318.47|321.27|318.47|321.19|318.39|0
1643861670000|2022-02-03 04:14:30|321.44|318.64|321.27|318.47|321.44|318.64|321.27|318.47|0
1643861680000|2022-02-03 04:14:40|321.11|318.31|321.11|318.31|321.11|318.31|321.11|318.31|0
1643861690000|2022-02-03 04:14:50|321.27|318.47|321.19|318.39|321.27|318.47|321.19|318.39|0
1643861700000|2022-02-03 04:15:00|321.11|318.31|321.19|318.39|321.19|318.39|321.11|318.31|0
1643861710000|2022-02-03 04:15:10|321.27|318.47|321.44|318.64|321.44|318.64|321.27|318.47|0
1643861720000|2022-02-03 04:15:20|321.6|318.8|321.6|318.8|321.6|318.8|321.52|318.72|0
1643861740000|2022-02-03 04:15:40|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1643861750000|2022-02-03 04:15:50|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1643861790000|2022-02-03 04:16:30|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1643861800000|2022-02-03 04:16:40|321.27|318.47|321.27|318.47|321.27|318.47|321.27|318.47|0
1643861810000|2022-02-03 04:16:50|321.44|318.64|321.27|318.47|321.44|318.64|321.27|318.47|0
1643861820000|2022-02-03 04:17:00|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1643861830000|2022-02-03 04:17:10|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1643861840000|2022-02-03 04:17:20|321.27|318.47|321.11|318.31|321.27|318.47|321.11|318.31|0
1643861850000|2022-02-03 04:17:30|321.27|318.47|321.19|318.39|321.27|318.47|321.19|318.39|0
1643861860000|2022-02-03 04:17:40|321.11|318.31|321.11|318.31|321.11|318.31|321.11|318.31|0
1643861870000|2022-02-03 04:17:50|320.94|318.14|320.94|318.14|321.11|318.31|320.94|318.14|0
1643861880000|2022-02-03 04:18:00|321.03|318.23|320.94|318.14|321.11|318.31|320.94|318.14|0
1643861890000|2022-02-03 04:18:10|321.11|318.31|320.94|318.14|321.11|318.31|320.94|318.14|0
1643861910000|2022-02-03 04:18:30|321.03|318.23|321.03|318.23|321.11|318.31|321.03|318.23|0
1643861920000|2022-02-03 04:18:40|321.11|318.31|321.11|318.31|321.11|318.31|321.11|318.31|0
1643861930000|2022-02-03 04:18:50|321.03|318.23|321.11|318.31|321.11|318.31|321.03|318.23|0
1643861940000|2022-02-03 04:19:00|321.19|318.39|321.11|318.31|321.19|318.39|321.11|318.31|0
1643861970000|2022-02-03 04:19:30|321.19|318.39|321.1|318.3|321.19|318.39|321.1|318.3|0
1643861980000|2022-02-03 04:19:40|321.19|318.39|321.27|318.47|321.27|318.47|321.1|318.3|0
1643862020000|2022-02-03 04:20:20|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1643862050000|2022-02-03 04:20:50|321.6|318.8|321.52|318.72|321.6|318.8|321.52|318.72|0
1643862060000|2022-02-03 04:21:00|321.6|318.8|321.44|318.64|321.6|318.8|321.44|318.64|0
1643862090000|2022-02-03 04:21:30|321.52|318.72|321.6|318.8|321.6|318.8|321.52|318.72|0
1643862100000|2022-02-03 04:21:40|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1643862120000|2022-02-03 04:22:00|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1643862130000|2022-02-03 04:22:10|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1643862140000|2022-02-03 04:22:20|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1643862170000|2022-02-03 04:22:50|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1643862300000|2022-02-03 04:25:00|321.52|318.72|321.6|318.8|321.6|318.8|321.52|318.72|0
1643862330000|2022-02-03 04:25:30|321.52|318.72|321.52|318.72|321.52|318.72|321.52|318.72|0
1643862340000|2022-02-03 04:25:40|321.43|318.63|321.35|318.55|321.43|318.63|321.35|318.55|0
1643862350000|2022-02-03 04:25:50|321.27|318.47|321.27|318.47|321.27|318.47|321.27|318.47|0
1643862370000|2022-02-03 04:26:10|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1643862390000|2022-02-03 04:26:30|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1643862500000|2022-02-03 04:28:20|321.43|318.63|321.6|318.8|321.6|318.8|321.43|318.63|0
1643862530000|2022-02-03 04:28:50|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1643862540000|2022-02-03 04:29:00|321.68|318.88|321.76|318.96|321.76|318.96|321.68|318.88|0
1643862590000|2022-02-03 04:29:50|321.85|319.05|321.93|319.13|321.93|319.13|321.85|319.05|0
1643862650000|2022-02-03 04:30:50|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1643862660000|2022-02-03 04:31:00|321.68|318.88|321.76|318.96|321.76|318.96|321.68|318.88|0
1643862680000|2022-02-03 04:31:20|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1643862690000|2022-02-03 04:31:30|321.68|318.88|321.76|318.96|321.76|318.96|321.68|318.88|0
1643862700000|2022-02-03 04:31:40|321.68|318.88|321.76|318.96|321.76|318.96|321.68|318.88|0
1643862730000|2022-02-03 04:32:10|321.85|319.05|321.76|318.96|321.93|319.13|321.76|318.96|0
1643862740000|2022-02-03 04:32:20|321.93|319.13|321.85|319.05|321.93|319.13|321.85|319.05|0
1643862750000|2022-02-03 04:32:30|321.76|318.96|321.76|318.96|321.76|318.96|321.68|318.88|0
1643862760000|2022-02-03 04:32:40|321.68|318.88|321.6|318.8|321.68|318.88|321.6|318.8|0
1643862770000|2022-02-03 04:32:50|321.68|318.88|321.6|318.8|321.68|318.88|321.6|318.8|0
1643862780000|2022-02-03 04:33:00|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1643862790000|2022-02-03 04:33:10|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1643862800000|2022-02-03 04:33:20|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1643862810000|2022-02-03 04:33:30|321.68|318.88|321.6|318.8|321.76|318.96|321.6|318.8|0
1643862840000|2022-02-03 04:34:00|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1643862880000|2022-02-03 04:34:40|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1643862890000|2022-02-03 04:34:50|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1643862910000|2022-02-03 04:35:10|321.93|319.13|321.85|319.05|321.93|319.13|321.85|319.05|0
1643862920000|2022-02-03 04:35:20|321.76|318.96|321.93|319.13|321.93|319.13|321.76|318.96|0
1643862940000|2022-02-03 04:35:40|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1643862970000|2022-02-03 04:36:10|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1643862980000|2022-02-03 04:36:20|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1643862990000|2022-02-03 04:36:30|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1643863010000|2022-02-03 04:36:50|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1643863030000|2022-02-03 04:37:10|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1643863080000|2022-02-03 04:38:00|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1643863090000|2022-02-03 04:38:10|321.59|318.79|321.68|318.88|321.76|318.96|321.59|318.79|0
1643863100000|2022-02-03 04:38:20|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1643863110000|2022-02-03 04:38:30|321.76|318.96|321.93|319.13|321.93|319.13|321.76|318.96|0
1643863120000|2022-02-03 04:38:40|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1643863140000|2022-02-03 04:39:00|321.59|318.79|321.51|318.71|321.59|318.79|321.51|318.71|0
1643863150000|2022-02-03 04:39:10|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1643863170000|2022-02-03 04:39:30|321.51|318.71|321.59|318.79|321.59|318.79|321.51|318.71|0
1643863180000|2022-02-03 04:39:40|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1643863190000|2022-02-03 04:39:50|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1643863200000|2022-02-03 04:40:00|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1643863210000|2022-02-03 04:40:10|321.51|318.71|321.43|318.63|321.59|318.79|321.43|318.63|0
1643863220000|2022-02-03 04:40:20|321.35|318.55|321.35|318.55|321.35|318.55|321.35|318.55|0
1643863230000|2022-02-03 04:40:30|321.26|318.46|321.18|318.38|321.26|318.46|321.18|318.38|0
1643863240000|2022-02-03 04:40:40|321.1|318.3|321.1|318.3|321.18|318.38|321.1|318.3|0
1643863250000|2022-02-03 04:40:50|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1643863270000|2022-02-03 04:41:10|321.18|318.38|321.18|318.38|321.26|318.46|321.1|318.3|0
1643863280000|2022-02-03 04:41:20|321.1|318.3|321.26|318.46|321.26|318.46|321.1|318.3|0
1643863290000|2022-02-03 04:41:30|321.18|318.38|321.26|318.46|321.26|318.46|321.18|318.38|0
1643863300000|2022-02-03 04:41:40|321.18|318.38|321.1|318.3|321.18|318.38|321.1|318.3|0
1643863310000|2022-02-03 04:41:50|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1643863320000|2022-02-03 04:42:00|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1643863330000|2022-02-03 04:42:10|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1643863340000|2022-02-03 04:42:20|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1643863360000|2022-02-03 04:42:40|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1643863370000|2022-02-03 04:42:50|320.85|318.05|320.85|318.05|320.93|318.13|320.85|318.05|0
1643863380000|2022-02-03 04:43:00|320.76|317.96|320.93|318.13|320.93|318.13|320.76|317.96|0
1643863400000|2022-02-03 04:43:20|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1643863410000|2022-02-03 04:43:30|320.93|318.13|320.93|318.13|320.93|318.13|320.85|318.05|0
1643863430000|2022-02-03 04:43:50|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1643863440000|2022-02-03 04:44:00|320.93|318.13|320.6|317.8|320.93|318.13|320.6|317.8|0
1643863460000|2022-02-03 04:44:20|320.85|318.05|320.76|317.96|320.85|318.05|320.76|317.96|0
1643863520000|2022-02-03 04:45:20|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1643863530000|2022-02-03 04:45:30|320.76|317.96|320.76|317.96|320.76|317.96|320.76|317.96|0
1643863560000|2022-02-03 04:46:00|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1643863570000|2022-02-03 04:46:10|320.85|318.05|320.93|318.13|320.93|318.13|320.85|318.05|0
1643863580000|2022-02-03 04:46:20|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1643863590000|2022-02-03 04:46:30|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1643863620000|2022-02-03 04:47:00|320.85|318.05|320.93|318.13|320.93|318.13|320.85|318.05|0
1643863630000|2022-02-03 04:47:10|320.85|318.05|320.93|318.13|320.93|318.13|320.85|318.05|0
1643863640000|2022-02-03 04:47:20|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1643863650000|2022-02-03 04:47:30|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1643863670000|2022-02-03 04:47:50|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1643863680000|2022-02-03 04:48:00|321.01|318.21|321.09|318.29|321.09|318.29|321.01|318.21|0
1643863690000|2022-02-03 04:48:10|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1643863700000|2022-02-03 04:48:20|321.09|318.29|321.26|318.46|321.26|318.46|321.09|318.29|0
1643863810000|2022-02-03 04:50:10|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1643863820000|2022-02-03 04:50:20|321.18|318.38|321.18|318.38|321.26|318.46|321.09|318.29|0
1643863830000|2022-02-03 04:50:30|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1643863860000|2022-02-03 04:51:00|321.18|318.38|321.09|318.29|321.18|318.38|321.09|318.29|0
1643863880000|2022-02-03 04:51:20|321.18|318.38|321.26|318.46|321.26|318.46|321.09|318.29|0
1643863900000|2022-02-03 04:51:40|321.18|318.38|321.09|318.29|321.18|318.38|321.09|318.29|0
1643863910000|2022-02-03 04:51:50|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1643863930000|2022-02-03 04:52:10|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1643863940000|2022-02-03 04:52:20|321.09|318.29|321.09|318.29|321.18|318.38|321.09|318.29|0
1643863950000|2022-02-03 04:52:30|321.18|318.38|321.26|318.46|321.26|318.46|321.18|318.38|0
1643863960000|2022-02-03 04:52:40|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1643863970000|2022-02-03 04:52:50|321.09|318.29|321.09|318.29|321.09|318.29|321.01|318.21|0
1643863980000|2022-02-03 04:53:00|321.01|318.21|320.76|317.96|321.01|318.21|320.76|317.96|0
1643863990000|2022-02-03 04:53:10|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1643864000000|2022-02-03 04:53:20|320.92|318.12|320.92|318.12|320.92|318.12|320.92|318.12|0
1643864020000|2022-02-03 04:53:40|320.85|318.05|320.85|318.05|320.92|318.12|320.85|318.05|0
1643864030000|2022-02-03 04:53:50|320.76|317.96|320.76|317.96|320.85|318.05|320.76|317.96|0
1643864060000|2022-02-03 04:54:20|320.92|318.12|320.92|318.12|320.92|318.12|320.92|318.12|0
1643864080000|2022-02-03 04:54:40|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1643864090000|2022-02-03 04:54:50|320.92|318.12|320.92|318.12|320.92|318.12|320.92|318.12|0
1643864100000|2022-02-03 04:55:00|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1643864140000|2022-02-03 04:55:40|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1643864290000|2022-02-03 04:58:10|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1643864300000|2022-02-03 04:58:20|320.92|318.12|321.09|318.29|321.09|318.29|320.92|318.12|0
1643864330000|2022-02-03 04:58:50|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1643864690000|2022-02-03 05:04:50|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1643864720000|2022-02-03 05:05:20|321.34|318.54|321.25|318.45|321.34|318.54|321.25|318.45|0
1643864760000|2022-02-03 05:06:00|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1643864850000|2022-02-03 05:07:30|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1643864860000|2022-02-03 05:07:40|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1643864880000|2022-02-03 05:08:00|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1643864890000|2022-02-03 05:08:10|321.42|318.62|321.34|318.54|321.42|318.62|321.34|318.54|0
1643864900000|2022-02-03 05:08:20|321.41|318.61|321.34|318.54|321.41|318.61|321.34|318.54|0
1643864910000|2022-02-03 05:08:30|321.41|318.61|321.25|318.45|321.41|318.61|321.25|318.45|0
1643864950000|2022-02-03 05:09:10|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1643864960000|2022-02-03 05:09:20|320.92|318.12|320.92|318.12|320.92|318.12|320.92|318.12|0
1643864990000|2022-02-03 05:09:50|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1643865000000|2022-02-03 05:10:00|320.92|318.12|321|318.2|321|318.2|320.92|318.12|0
1643865010000|2022-02-03 05:10:10|320.92|318.12|320.92|318.12|320.92|318.12|320.84|318.04|0
1643865020000|2022-02-03 05:10:20|320.75|317.95|320.75|317.95|320.75|317.95|320.75|317.95|0
1643865050000|2022-02-03 05:10:50|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1643865070000|2022-02-03 05:11:10|320.75|317.95|320.59|317.79|320.75|317.95|320.59|317.79|0
1643865080000|2022-02-03 05:11:20|320.75|317.95|320.59|317.79|320.75|317.95|320.59|317.79|0
1643865110000|2022-02-03 05:11:50|320.42|317.62|320.42|317.62|320.51|317.71|320.42|317.62|0
1643865130000|2022-02-03 05:12:10|320.25|317.45|320.92|318.12|320.92|318.12|320.25|317.45|0
1643865140000|2022-02-03 05:12:20|321.17|318.37|321.08|318.28|321.17|318.37|321.08|318.28|0
1643865150000|2022-02-03 05:12:30|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1643865180000|2022-02-03 05:13:00|321.17|318.37|321.08|318.28|321.17|318.37|321.08|318.28|0
1643865210000|2022-02-03 05:13:30|321.25|318.45|321.08|318.28|321.25|318.45|321.08|318.28|0
1643865220000|2022-02-03 05:13:40|321.17|318.37|321.25|318.45|321.25|318.45|321.17|318.37|0
1643865230000|2022-02-03 05:13:50|321.17|318.37|321.25|318.45|321.25|318.45|321.17|318.37|0
1643865240000|2022-02-03 05:14:00|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1643865300000|2022-02-03 05:15:00|321.17|318.37|321.08|318.28|321.17|318.37|321.08|318.28|0
1643865310000|2022-02-03 05:15:10|320.92|318.12|320.92|318.12|320.92|318.12|320.92|318.12|0
1643865330000|2022-02-03 05:15:30|320.75|317.95|320.75|317.95|320.75|317.95|320.75|317.95|0
1643865350000|2022-02-03 05:15:50|320.91|318.11|320.75|317.95|320.91|318.11|320.75|317.95|0
1643865360000|2022-02-03 05:16:00|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1643865380000|2022-02-03 05:16:20|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1643865400000|2022-02-03 05:16:40|320.91|318.11|321.08|318.28|321.08|318.28|320.91|318.11|0
1643865410000|2022-02-03 05:16:50|321|318.2|321.17|318.37|321.25|318.45|321|318.2|0
1643865420000|2022-02-03 05:17:00|321.08|318.28|321.25|318.45|321.25|318.45|321.08|318.28|0
1643865450000|2022-02-03 05:17:30|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1643865460000|2022-02-03 05:17:40|321.25|318.45|321.08|318.28|321.25|318.45|321.08|318.28|0
1643865470000|2022-02-03 05:17:50|321|318.2|321|318.2|321|318.2|321|318.2|0
1643865480000|2022-02-03 05:18:00|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1643865490000|2022-02-03 05:18:10|321.08|318.28|320.91|318.11|321.08|318.28|320.91|318.11|0
1643865520000|2022-02-03 05:18:40|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1643865530000|2022-02-03 05:18:50|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1643865560000|2022-02-03 05:19:20|321.08|318.28|320.91|318.11|321.08|318.28|320.91|318.11|0
1643865590000|2022-02-03 05:19:50|321.08|318.28|320.91|318.11|321.08|318.28|320.91|318.11|0
1643865680000|2022-02-03 05:21:20|320.75|317.95|320.75|317.95|320.75|317.95|320.75|317.95|0
1643865690000|2022-02-03 05:21:30|320.91|318.11|320.75|317.95|320.91|318.11|320.75|317.95|0
1643865710000|2022-02-03 05:21:50|320.83|318.03|320.75|317.95|320.83|318.03|320.75|317.95|0
1643865740000|2022-02-03 05:22:20|320.67|317.87|320.58|317.78|320.67|317.87|320.58|317.78|0
1643865750000|2022-02-03 05:22:30|320.75|317.95|320.58|317.78|320.75|317.95|320.58|317.78|0
1643865790000|2022-02-03 05:23:10|320.42|317.62|320.42|317.62|320.58|317.78|320.42|317.62|0
1643865810000|2022-02-03 05:23:30|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1643865820000|2022-02-03 05:23:40|320.5|317.7|320.42|317.62|320.5|317.7|320.42|317.62|0
1643865840000|2022-02-03 05:24:00|320.41|317.61|320.41|317.61|320.41|317.61|320.41|317.61|0
1643865870000|2022-02-03 05:24:30|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1643865900000|2022-02-03 05:25:00|320.34|317.54|320.41|317.61|320.41|317.61|320.34|317.54|0
1643865920000|2022-02-03 05:25:20|320.5|317.7|320.41|317.61|320.5|317.7|320.41|317.61|0
1643865930000|2022-02-03 05:25:30|320.25|317.45|320.33|317.53|320.33|317.53|320.25|317.45|0
1643865940000|2022-02-03 05:25:40|320.25|317.45|320.41|317.61|320.41|317.61|320.25|317.45|0
1643865950000|2022-02-03 05:25:50|320.5|317.7|320.58|317.78|320.58|317.78|320.41|317.61|0
1643865970000|2022-02-03 05:26:10|320.41|317.61|320.41|317.61|320.41|317.61|320.41|317.61|0
1643865980000|2022-02-03 05:26:20|320.58|317.78|320.41|317.61|320.58|317.78|320.41|317.61|0
1643865990000|2022-02-03 05:26:30|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1643866000000|2022-02-03 05:26:40|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1643866010000|2022-02-03 05:26:50|320.58|317.78|320.67|317.87|320.67|317.87|320.58|317.78|0
1643866020000|2022-02-03 05:27:00|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1643866030000|2022-02-03 05:27:10|320.58|317.78|320.58|317.78|320.67|317.87|320.58|317.78|0
1643866040000|2022-02-03 05:27:20|320.74|317.94|320.74|317.94|320.91|318.11|320.74|317.94|0
1643866060000|2022-02-03 05:27:40|320.66|317.86|320.58|317.78|320.66|317.86|320.58|317.78|0
1643866070000|2022-02-03 05:27:50|320.66|317.86|320.74|317.94|320.74|317.94|320.66|317.86|0
1643866080000|2022-02-03 05:28:00|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1643866090000|2022-02-03 05:28:10|320.74|317.94|320.58|317.78|320.74|317.94|320.58|317.78|0
1643866100000|2022-02-03 05:28:20|320.74|317.94|320.74|317.94|320.74|317.94|320.66|317.86|0
1643866120000|2022-02-03 05:28:40|320.83|318.03|320.74|317.94|320.83|318.03|320.74|317.94|0
1643866180000|2022-02-03 05:29:40|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1643866240000|2022-02-03 05:30:40|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1643866250000|2022-02-03 05:30:50|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1643866260000|2022-02-03 05:31:00|320.74|317.94|320.58|317.78|320.74|317.94|320.58|317.78|0
1643866270000|2022-02-03 05:31:10|320.66|317.86|320.58|317.78|320.66|317.86|320.58|317.78|0
1643866280000|2022-02-03 05:31:20|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1643866320000|2022-02-03 05:32:00|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1643866370000|2022-02-03 05:32:50|320.74|317.94|320.91|318.11|320.91|318.11|320.74|317.94|0
1643866380000|2022-02-03 05:33:00|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1643866390000|2022-02-03 05:33:10|320.66|317.86|320.74|317.94|320.74|317.94|320.66|317.86|0
1643866440000|2022-02-03 05:34:00|320.91|318.11|320.83|318.03|320.91|318.11|320.83|318.03|0
1643866450000|2022-02-03 05:34:10|320.74|317.94|320.91|318.11|320.91|318.11|320.74|317.94|0
1643866590000|2022-02-03 05:36:30|320.74|317.94|320.91|318.11|320.91|318.11|320.74|317.94|0
1643866610000|2022-02-03 05:36:50|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1643866680000|2022-02-03 05:38:00|320.57|317.77|320.57|317.77|320.57|317.77|320.57|317.77|0
1643866690000|2022-02-03 05:38:10|320.41|317.61|320.57|317.77|320.57|317.77|320.41|317.61|0
1643866700000|2022-02-03 05:38:20|320.66|317.86|320.74|317.94|320.74|317.94|320.66|317.86|0
1643866710000|2022-02-03 05:38:30|320.57|317.77|320.57|317.77|320.57|317.77|320.57|317.77|0
1643866720000|2022-02-03 05:38:40|319.57|316.77|319.74|316.94|319.74|316.94|319.57|316.77|0
1643866730000|2022-02-03 05:38:50|319.57|316.77|319.4|316.6|319.57|316.77|319.4|316.6|0
1643866740000|2022-02-03 05:39:00|319.49|316.69|319.4|316.6|319.49|316.69|319.4|316.6|0
1643866780000|2022-02-03 05:39:40|319.49|316.69|319.57|316.77|319.57|316.77|319.49|316.69|0
1643866800000|2022-02-03 05:40:00|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1643866810000|2022-02-03 05:40:10|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1643866850000|2022-02-03 05:40:50|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1643866860000|2022-02-03 05:41:00|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1643866890000|2022-02-03 05:41:30|319.9|317.1|319.73|316.93|319.9|317.1|319.73|316.93|0
1643866900000|2022-02-03 05:41:40|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1643866910000|2022-02-03 05:41:50|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1643866930000|2022-02-03 05:42:10|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1643866940000|2022-02-03 05:42:20|319.65|316.85|319.57|316.77|319.65|316.85|319.57|316.77|0
1643866950000|2022-02-03 05:42:30|319.65|316.85|319.73|316.93|319.73|316.93|319.57|316.77|0
1643866960000|2022-02-03 05:42:40|319.57|316.77|319.73|316.93|319.73|316.93|319.57|316.77|0
1643867020000|2022-02-03 05:43:40|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1643867150000|2022-02-03 05:45:50|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1643867170000|2022-02-03 05:46:10|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1643867180000|2022-02-03 05:46:20|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1643867290000|2022-02-03 05:48:10|319.82|317.02|319.73|316.93|319.9|317.1|319.73|316.93|0
1643867310000|2022-02-03 05:48:30|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1643867320000|2022-02-03 05:48:40|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1643867400000|2022-02-03 05:50:00|319.9|317.1|319.73|316.93|319.9|317.1|319.73|316.93|0
1643867410000|2022-02-03 05:50:10|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1643867490000|2022-02-03 05:51:30|320.23|317.43|320.23|317.43|320.23|317.43|320.23|317.43|0
1643867520000|2022-02-03 05:52:00|320.06|317.26|320.06|317.26|320.06|317.26|320.06|317.26|0
1643867590000|2022-02-03 05:53:10|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1643867610000|2022-02-03 05:53:30|319.89|317.09|319.89|317.09|319.89|317.09|319.89|317.09|0
1643867630000|2022-02-03 05:53:50|320.06|317.26|320.06|317.26|320.06|317.26|320.06|317.26|0
1643867680000|2022-02-03 05:54:40|319.89|317.09|319.89|317.09|319.89|317.09|319.89|317.09|0
1643867710000|2022-02-03 05:55:10|320.06|317.26|320.06|317.26|320.06|317.26|320.06|317.26|0
1643867730000|2022-02-03 05:55:30|320.23|317.43|320.23|317.43|320.23|317.43|320.23|317.43|0
1643867750000|2022-02-03 05:55:50|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1643867760000|2022-02-03 05:56:00|320.56|317.76|320.72|317.92|320.72|317.92|320.56|317.76|0
1643867770000|2022-02-03 05:56:10|320.56|317.76|320.72|317.92|320.72|317.92|320.56|317.76|0
1643867780000|2022-02-03 05:56:20|320.64|317.84|320.72|317.92|320.72|317.92|320.64|317.84|0
1643867790000|2022-02-03 05:56:30|320.81|318.01|320.81|318.01|320.81|318.01|320.81|318.01|0
1643867800000|2022-02-03 05:56:40|320.89|318.09|321.22|318.42|321.22|318.42|320.89|318.09|0
1643867810000|2022-02-03 05:56:50|321.06|318.26|320.98|318.18|321.06|318.26|320.98|318.18|0
1643867820000|2022-02-03 05:57:00|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1643867830000|2022-02-03 05:57:10|320.98|318.18|320.98|318.18|321.06|318.26|320.89|318.09|0
1643867840000|2022-02-03 05:57:20|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1643867860000|2022-02-03 05:57:40|321.06|318.26|321.06|318.26|321.06|318.26|320.89|318.09|0
1643867870000|2022-02-03 05:57:50|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1643867880000|2022-02-03 05:58:00|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1643867890000|2022-02-03 05:58:10|321.14|318.34|321.22|318.42|321.22|318.42|321.14|318.34|0
1643867900000|2022-02-03 05:58:20|321.05|318.25|321.05|318.25|321.22|318.42|321.05|318.25|0
1643867920000|2022-02-03 05:58:40|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1643867940000|2022-02-03 05:59:00|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1643867970000|2022-02-03 05:59:30|320.56|317.76|320.56|317.76|320.72|317.92|320.56|317.76|0
1643867980000|2022-02-03 05:59:40|320.72|317.92|320.56|317.76|320.72|317.92|320.56|317.76|0
1643867990000|2022-02-03 05:59:50|320.48|317.68|320.39|317.59|320.56|317.76|320.39|317.59|0
1643868000000|2022-02-03 06:00:00|320.56|317.76|320.31|317.51|320.56|317.76|320.22|317.42|0
1643868010000|2022-02-03 06:00:10|320.39|317.59|320.56|317.76|320.56|317.76|320.39|317.59|0
1643868020000|2022-02-03 06:00:20|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1643868030000|2022-02-03 06:00:30|320.56|317.76|320.56|317.76|320.56|317.76|320.56|317.76|0
1643868040000|2022-02-03 06:00:40|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1643868050000|2022-02-03 06:00:50|320.56|317.76|320.56|317.76|320.72|317.92|320.56|317.76|0
1643868060000|2022-02-03 06:01:00|320.64|317.84|320.72|317.92|320.72|317.92|320.64|317.84|0
1643868090000|2022-02-03 06:01:30|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1643868110000|2022-02-03 06:01:50|320.72|317.92|320.72|317.92|320.89|318.09|320.72|317.92|0
1643868130000|2022-02-03 06:02:10|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1643868170000|2022-02-03 06:02:50|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1643868190000|2022-02-03 06:03:10|321.22|318.42|321.39|318.59|321.39|318.59|321.22|318.42|0
1643868200000|2022-02-03 06:03:20|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1643868210000|2022-02-03 06:03:30|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1643868220000|2022-02-03 06:03:40|321.55|318.75|321.47|318.67|321.55|318.75|321.38|318.58|0
1643868230000|2022-02-03 06:03:50|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1643868250000|2022-02-03 06:04:10|321.3|318.5|321.22|318.42|321.38|318.58|321.22|318.42|0
1643868260000|2022-02-03 06:04:20|321.14|318.34|321.05|318.25|321.22|318.42|321.05|318.25|0
1643868270000|2022-02-03 06:04:30|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1643868280000|2022-02-03 06:04:40|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1643868300000|2022-02-03 06:05:00|320.89|318.09|321.05|318.25|321.05|318.25|320.89|318.09|0
1643868310000|2022-02-03 06:05:10|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1643868340000|2022-02-03 06:05:40|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1643868360000|2022-02-03 06:06:00|321.14|318.34|321.05|318.25|321.14|318.34|321.05|318.25|0
1643868370000|2022-02-03 06:06:10|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1643868400000|2022-02-03 06:06:40|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1643868410000|2022-02-03 06:06:50|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1643868440000|2022-02-03 06:07:20|321.72|318.92|321.88|319.08|321.88|319.08|321.72|318.92|0
1643868450000|2022-02-03 06:07:30|321.38|318.58|321.55|318.75|321.55|318.75|321.38|318.58|0
1643868460000|2022-02-03 06:07:40|321.64|318.84|321.55|318.75|321.72|318.92|321.55|318.75|0
1643868470000|2022-02-03 06:07:50|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1643868480000|2022-02-03 06:08:00|321.38|318.58|321.38|318.58|321.47|318.67|321.38|318.58|0
1643868490000|2022-02-03 06:08:10|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1643868500000|2022-02-03 06:08:20|321.22|318.42|321.38|318.58|321.38|318.58|321.22|318.42|0
1643868510000|2022-02-03 06:08:30|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1643868530000|2022-02-03 06:08:50|321.14|318.34|321.22|318.42|321.22|318.42|321.14|318.34|0
1643868550000|2022-02-03 06:09:10|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1643868560000|2022-02-03 06:09:20|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1643868570000|2022-02-03 06:09:30|321.47|318.67|321.38|318.58|321.47|318.67|321.38|318.58|0
1643868580000|2022-02-03 06:09:40|321.3|318.5|321.05|318.25|321.3|318.5|321.05|318.25|0
1643868600000|2022-02-03 06:10:00|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1643868610000|2022-02-03 06:10:10|320.72|317.92|320.88|318.08|320.88|318.08|320.72|317.92|0
1643868620000|2022-02-03 06:10:20|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1643868640000|2022-02-03 06:10:40|320.64|317.84|320.55|317.75|320.64|317.84|320.55|317.75|0
1643868660000|2022-02-03 06:11:00|320.72|317.92|320.72|317.92|320.72|317.92|320.55|317.75|0
1643868670000|2022-02-03 06:11:10|320.64|317.84|320.55|317.75|320.72|317.92|320.55|317.75|0
1643868680000|2022-02-03 06:11:20|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1643868690000|2022-02-03 06:11:30|320.88|318.08|320.72|317.92|320.88|318.08|320.72|317.92|0
1643868710000|2022-02-03 06:11:50|320.8|318|320.88|318.08|320.88|318.08|320.72|317.92|0
1643868720000|2022-02-03 06:12:00|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1643868730000|2022-02-03 06:12:10|320.8|318|320.88|318.08|320.88|318.08|320.8|318|0
1643868740000|2022-02-03 06:12:20|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1643868750000|2022-02-03 06:12:30|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1643868760000|2022-02-03 06:12:40|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1643868770000|2022-02-03 06:12:50|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1643868800000|2022-02-03 06:13:20|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1643868840000|2022-02-03 06:14:00|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1643868850000|2022-02-03 06:14:10|320.88|318.08|320.97|318.17|320.97|318.17|320.88|318.08|0
1643868860000|2022-02-03 06:14:20|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1643868870000|2022-02-03 06:14:30|320.88|318.08|320.97|318.17|320.97|318.17|320.88|318.08|0
1643868880000|2022-02-03 06:14:40|320.88|318.08|320.72|317.92|320.88|318.08|320.72|317.92|0
1643868900000|2022-02-03 06:15:00|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1643868920000|2022-02-03 06:15:20|320.72|317.92|320.64|317.84|320.72|317.92|320.64|317.84|0
1643868930000|2022-02-03 06:15:30|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1643868940000|2022-02-03 06:15:40|320.64|317.84|320.55|317.75|320.64|317.84|320.55|317.75|0
1643868960000|2022-02-03 06:16:00|320.71|317.91|320.64|317.84|320.71|317.91|320.64|317.84|0
1643868970000|2022-02-03 06:16:10|320.71|317.91|320.88|318.08|320.88|318.08|320.71|317.91|0
1643868980000|2022-02-03 06:16:20|321.05|318.25|321.05|318.25|321.05|318.25|321.05|318.25|0
1643869000000|2022-02-03 06:16:40|320.97|318.17|320.88|318.08|320.97|318.17|320.88|318.08|0
1643869010000|2022-02-03 06:16:50|321.05|318.25|321.05|318.25|321.05|318.25|320.97|318.17|0
1643869030000|2022-02-03 06:17:10|320.97|318.17|320.88|318.08|320.97|318.17|320.88|318.08|0
1643869050000|2022-02-03 06:17:30|320.8|318|320.88|318.08|320.88|318.08|320.8|318|0
1643869070000|2022-02-03 06:17:50|320.97|318.17|320.88|318.08|320.97|318.17|320.88|318.08|0
1643869090000|2022-02-03 06:18:10|320.97|318.17|320.88|318.08|320.97|318.17|320.88|318.08|0
1643869100000|2022-02-03 06:18:20|321.05|318.25|320.97|318.17|321.05|318.25|320.97|318.17|0
1643869110000|2022-02-03 06:18:30|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1643869120000|2022-02-03 06:18:40|321.05|318.25|321.21|318.41|321.21|318.41|321.05|318.25|0
1643869140000|2022-02-03 06:19:00|321.05|318.25|321.21|318.41|321.21|318.41|321.05|318.25|0
1643869170000|2022-02-03 06:19:30|321.05|318.25|321.21|318.41|321.21|318.41|321.05|318.25|0
1643869180000|2022-02-03 06:19:40|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1643869200000|2022-02-03 06:20:00|321.3|318.5|321.38|318.58|321.38|318.58|321.3|318.5|0
1643869250000|2022-02-03 06:20:50|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1643869270000|2022-02-03 06:21:10|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1643869280000|2022-02-03 06:21:20|321.54|318.74|321.46|318.66|321.54|318.74|321.46|318.66|0
1643869290000|2022-02-03 06:21:30|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1643869310000|2022-02-03 06:21:50|321.46|318.66|321.38|318.58|321.54|318.74|321.38|318.58|0
1643869320000|2022-02-03 06:22:00|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1643869360000|2022-02-03 06:22:40|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1643869370000|2022-02-03 06:22:50|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1643869390000|2022-02-03 06:23:10|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1643869410000|2022-02-03 06:23:30|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1643869420000|2022-02-03 06:23:40|321.71|318.91|321.8|319|321.8|319|321.71|318.91|0
1643869430000|2022-02-03 06:23:50|321.88|319.08|322.04|319.24|322.04|319.24|321.88|319.08|0
1643869440000|2022-02-03 06:24:00|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1643869450000|2022-02-03 06:24:10|321.8|319|321.88|319.08|321.88|319.08|321.8|319|0
1643869460000|2022-02-03 06:24:20|321.87|319.07|321.71|318.91|321.87|319.07|321.71|318.91|0
1643869470000|2022-02-03 06:24:30|321.54|318.74|321.63|318.83|321.63|318.83|321.54|318.74|0
1643869480000|2022-02-03 06:24:40|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1643869500000|2022-02-03 06:25:00|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1643869520000|2022-02-03 06:25:20|321.71|318.91|321.63|318.83|321.71|318.91|321.54|318.74|0
1643869530000|2022-02-03 06:25:30|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1643869550000|2022-02-03 06:25:50|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1643869560000|2022-02-03 06:26:00|321.63|318.83|321.54|318.74|321.87|319.07|321.54|318.74|0
1643869570000|2022-02-03 06:26:10|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1643869600000|2022-02-03 06:26:40|321.79|318.99|321.71|318.91|321.79|318.99|321.71|318.91|0
1643869610000|2022-02-03 06:26:50|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1643869620000|2022-02-03 06:27:00|321.79|318.99|322.04|319.24|322.04|319.24|321.79|318.99|0
1643869630000|2022-02-03 06:27:10|321.96|319.16|322.04|319.24|322.04|319.24|321.96|319.16|0
1643869650000|2022-02-03 06:27:30|321.87|319.07|322.04|319.24|322.04|319.24|321.87|319.07|0
1643869660000|2022-02-03 06:27:40|321.87|319.07|322.04|319.24|322.04|319.24|321.87|319.07|0
1643869670000|2022-02-03 06:27:50|321.71|318.91|322.04|319.24|322.04|319.24|321.71|318.91|0
1643869680000|2022-02-03 06:28:00|321.87|319.07|322.04|319.24|322.04|319.24|321.87|319.07|0
1643869730000|2022-02-03 06:28:50|321.87|319.07|322.04|319.24|322.04|319.24|321.87|319.07|0
1643869740000|2022-02-03 06:29:00|322.21|319.41|322.21|319.41|322.21|319.41|322.21|319.41|0
1643869750000|2022-02-03 06:29:10|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1643869760000|2022-02-03 06:29:20|322.21|319.41|321.96|319.16|322.21|319.41|321.96|319.16|0
1643869770000|2022-02-03 06:29:30|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1643869780000|2022-02-03 06:29:40|321.87|319.07|321.71|318.91|321.87|319.07|321.71|318.91|0
1643869790000|2022-02-03 06:29:50|321.79|318.99|322.04|319.24|322.04|319.24|321.79|318.99|0
1643869800000|2022-02-03 06:30:00|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1643869810000|2022-02-03 06:30:10|322.04|319.24|322.21|319.41|322.21|319.41|322.04|319.24|0
1643869830000|2022-02-03 06:30:30|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1643869840000|2022-02-03 06:30:40|322.21|319.41|322.21|319.41|322.21|319.41|322.21|319.41|0
1643869850000|2022-02-03 06:30:50|322.13|319.33|322.04|319.24|322.13|319.33|322.04|319.24|0
1643869860000|2022-02-03 06:31:00|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1643869870000|2022-02-03 06:31:10|321.87|319.07|321.54|318.74|321.87|319.07|321.54|318.74|0
1643869880000|2022-02-03 06:31:20|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1643869890000|2022-02-03 06:31:30|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1643869920000|2022-02-03 06:32:00|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1643869930000|2022-02-03 06:32:10|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1643869940000|2022-02-03 06:32:20|321.46|318.66|321.37|318.57|321.46|318.66|321.37|318.57|0
1643869950000|2022-02-03 06:32:30|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1643869960000|2022-02-03 06:32:40|320.87|318.07|320.87|318.07|320.87|318.07|320.87|318.07|0
1643869970000|2022-02-03 06:32:50|320.96|318.16|321.04|318.24|321.04|318.24|320.87|318.07|0
1643869980000|2022-02-03 06:33:00|321.21|318.41|321.37|318.57|321.37|318.57|321.21|318.41|0
1643870000000|2022-02-03 06:33:20|321.13|318.33|321.04|318.24|321.13|318.33|321.04|318.24|0
1643870010000|2022-02-03 06:33:30|320.87|318.07|320.87|318.07|321.04|318.24|320.87|318.07|0
1643870020000|2022-02-03 06:33:40|321.04|318.24|320.96|318.16|321.04|318.24|320.87|318.07|0
1643870030000|2022-02-03 06:33:50|320.87|318.07|321.04|318.24|321.04|318.24|320.87|318.07|0
1643870040000|2022-02-03 06:34:00|321.21|318.41|321.21|318.41|321.21|318.41|321.04|318.24|0
1643870060000|2022-02-03 06:34:20|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1643870090000|2022-02-03 06:34:50|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1643870100000|2022-02-03 06:35:00|321.54|318.74|321.87|319.07|321.87|319.07|321.54|318.74|0
1643870130000|2022-02-03 06:35:30|321.79|318.99|321.7|318.9|321.79|318.99|321.7|318.9|0
1643870140000|2022-02-03 06:35:40|321.87|319.07|321.7|318.9|321.87|319.07|321.7|318.9|0
1643870160000|2022-02-03 06:36:00|321.87|319.07|322.04|319.24|322.04|319.24|321.87|319.07|0
1643870180000|2022-02-03 06:36:20|322.12|319.32|322.2|319.4|322.2|319.4|322.04|319.24|0
1643870190000|2022-02-03 06:36:30|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1643870200000|2022-02-03 06:36:40|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1643870230000|2022-02-03 06:37:10|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1643870240000|2022-02-03 06:37:20|322.54|319.74|322.7|319.9|322.7|319.9|322.54|319.74|0
1643870250000|2022-02-03 06:37:30|322.54|319.74|322.62|319.82|322.62|319.82|322.54|319.74|0
1643870260000|2022-02-03 06:37:40|322.7|319.9|322.54|319.74|322.7|319.9|322.54|319.74|0
1643870270000|2022-02-03 06:37:50|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1643870280000|2022-02-03 06:38:00|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1643870290000|2022-02-03 06:38:10|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1643870300000|2022-02-03 06:38:20|322.54|319.74|322.7|319.9|322.7|319.9|322.54|319.74|0
1643870320000|2022-02-03 06:38:40|322.79|319.99|322.7|319.9|322.79|319.99|322.62|319.82|0
1643870330000|2022-02-03 06:38:50|322.37|319.57|322.53|319.73|322.53|319.73|322.37|319.57|0
1643870340000|2022-02-03 06:39:00|322.29|319.49|322.2|319.4|322.29|319.49|322.2|319.4|0
1643870350000|2022-02-03 06:39:10|322.12|319.32|322.04|319.24|322.12|319.32|322.04|319.24|0
1643870360000|2022-02-03 06:39:20|322.37|319.57|322.53|319.73|322.53|319.73|322.2|319.4|0
1643870370000|2022-02-03 06:39:30|322.37|319.57|322.2|319.4|322.37|319.57|322.2|319.4|0
1643870460000|2022-02-03 06:41:00|322.03|319.23|321.7|318.9|322.03|319.23|321.7|318.9|0
1643870470000|2022-02-03 06:41:10|321.79|318.99|321.87|319.07|321.87|319.07|321.79|318.99|0
1643870510000|2022-02-03 06:41:50|321.7|318.9|321.7|318.9|321.7|318.9|321.7|318.9|0
1643870530000|2022-02-03 06:42:10|321.87|319.07|322.2|319.4|322.2|319.4|321.87|319.07|0
1643870540000|2022-02-03 06:42:20|322.03|319.23|322.12|319.32|322.2|319.4|322.03|319.23|0
1643870550000|2022-02-03 06:42:30|322.03|319.23|322.12|319.32|322.12|319.32|322.03|319.23|0
1643870560000|2022-02-03 06:42:40|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1643870570000|2022-02-03 06:42:50|321.95|319.15|321.87|319.07|321.95|319.15|321.87|319.07|0
1643870600000|2022-02-03 06:43:20|321.79|318.99|321.87|319.07|321.87|319.07|321.79|318.99|0
1643870610000|2022-02-03 06:43:30|321.95|319.15|321.95|319.15|321.95|319.15|321.95|319.15|0
1643870620000|2022-02-03 06:43:40|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1643870650000|2022-02-03 06:44:10|321.62|318.82|321.7|318.9|321.7|318.9|321.62|318.82|0
1643870670000|2022-02-03 06:44:30|321.79|318.99|321.87|319.07|321.87|319.07|321.79|318.99|0
1643870680000|2022-02-03 06:44:40|321.95|319.15|322.03|319.23|322.03|319.23|321.95|319.15|0
1643870700000|2022-02-03 06:45:00|321.95|319.15|321.87|319.07|321.95|319.15|321.87|319.07|0
1643870710000|2022-02-03 06:45:10|321.79|318.99|322.03|319.23|322.03|319.23|321.79|318.99|0
1643870720000|2022-02-03 06:45:20|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1643870730000|2022-02-03 06:45:30|321.79|318.99|322.2|319.4|322.2|319.4|321.79|318.99|0
1643870740000|2022-02-03 06:45:40|322.03|319.23|321.95|319.15|322.03|319.23|321.95|319.15|0
1643870750000|2022-02-03 06:45:50|322.12|319.32|322.03|319.23|322.12|319.32|322.03|319.23|0
1643870770000|2022-02-03 06:46:10|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1643870780000|2022-02-03 06:46:20|322.37|319.57|322.36|319.56|322.37|319.57|322.36|319.56|0
1643870800000|2022-02-03 06:46:40|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1643870810000|2022-02-03 06:46:50|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1643870820000|2022-02-03 06:47:00|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1643870830000|2022-02-03 06:47:10|322.36|319.56|322.45|319.65|322.45|319.65|322.36|319.56|0
1643870840000|2022-02-03 06:47:20|322.28|319.48|322.2|319.4|322.28|319.48|322.2|319.4|0
1643870850000|2022-02-03 06:47:30|322.12|319.32|322.2|319.4|322.2|319.4|322.12|319.32|0
1643870860000|2022-02-03 06:47:40|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1643870870000|2022-02-03 06:47:50|322.36|319.56|322.36|319.56|322.36|319.56|322.36|319.56|0
1643870880000|2022-02-03 06:48:00|322.53|319.73|322.53|319.73|322.53|319.73|322.45|319.65|0
1643870890000|2022-02-03 06:48:10|322.45|319.65|322.45|319.65|322.45|319.65|322.36|319.56|0
1643870900000|2022-02-03 06:48:20|322.36|319.56|322.36|319.56|322.36|319.56|322.36|319.56|0
1643870910000|2022-02-03 06:48:30|322.28|319.48|322.62|319.82|322.62|319.82|322.28|319.48|0
1643870920000|2022-02-03 06:48:40|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1643870950000|2022-02-03 06:49:10|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1643870960000|2022-02-03 06:49:20|322.36|319.56|322.36|319.56|322.36|319.56|322.36|319.56|0
1643870980000|2022-02-03 06:49:40|322.2|319.4|322.28|319.48|322.28|319.48|322.2|319.4|0
1643871010000|2022-02-03 06:50:10|322.36|319.56|322.28|319.48|322.36|319.56|322.28|319.48|0
1643871020000|2022-02-03 06:50:20|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1643871030000|2022-02-03 06:50:30|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1643871050000|2022-02-03 06:50:50|321.78|318.98|321.86|319.06|321.86|319.06|321.78|318.98|0
1643871060000|2022-02-03 06:51:00|321.78|318.98|321.86|319.06|321.86|319.06|321.7|318.9|0
1643871070000|2022-02-03 06:51:10|321.78|318.98|321.86|319.06|321.86|319.06|321.78|318.98|0
1643871080000|2022-02-03 06:51:20|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1643871090000|2022-02-03 06:51:30|322.03|319.23|322.36|319.56|322.36|319.56|322.03|319.23|0
1643871100000|2022-02-03 06:51:40|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1643871110000|2022-02-03 06:51:50|322.28|319.48|322.2|319.4|322.28|319.48|322.2|319.4|0
1643871120000|2022-02-03 06:52:00|322.28|319.48|322.03|319.23|322.28|319.48|322.03|319.23|0
1643871130000|2022-02-03 06:52:10|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1643871140000|2022-02-03 06:52:20|322.2|319.4|322.12|319.32|322.2|319.4|322.03|319.23|0
1643871150000|2022-02-03 06:52:30|322.03|319.23|322.03|319.23|322.12|319.32|322.03|319.23|0
1643871160000|2022-02-03 06:52:40|321.95|319.15|321.78|318.98|321.95|319.15|321.78|318.98|0
1643871180000|2022-02-03 06:53:00|321.7|318.9|321.7|318.9|321.7|318.9|321.7|318.9|0
1643871190000|2022-02-03 06:53:10|321.78|318.98|321.62|318.82|321.78|318.98|321.62|318.82|0
1643871210000|2022-02-03 06:53:30|321.53|318.73|321.53|318.73|321.53|318.73|321.53|318.73|0
1643871220000|2022-02-03 06:53:40|321.62|318.82|321.53|318.73|321.62|318.82|321.53|318.73|0
1643871230000|2022-02-03 06:53:50|321.7|318.9|321.62|318.82|321.7|318.9|321.62|318.82|0
1643871250000|2022-02-03 06:54:10|321.53|318.73|321.53|318.73|321.53|318.73|321.53|318.73|0
1643871260000|2022-02-03 06:54:20|321.62|318.82|321.53|318.73|321.62|318.82|321.53|318.73|0
1643871280000|2022-02-03 06:54:40|321.45|318.65|321.36|318.56|321.45|318.65|321.36|318.56|0
1643871290000|2022-02-03 06:54:50|321.53|318.73|321.45|318.65|321.53|318.73|321.45|318.65|0
1643871300000|2022-02-03 06:55:00|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1643871310000|2022-02-03 06:55:10|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1643871330000|2022-02-03 06:55:30|321.2|318.4|321.03|318.23|321.2|318.4|321.03|318.23|0
1643871350000|2022-02-03 06:55:50|321.36|318.56|321.36|318.56|321.36|318.56|321.28|318.48|0
1643871360000|2022-02-03 06:56:00|321.45|318.65|321.53|318.73|321.53|318.73|321.45|318.65|0
1643871370000|2022-02-03 06:56:10|321.69|318.89|321.69|318.89|321.69|318.89|321.69|318.89|0
1643871430000|2022-02-03 06:57:10|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1643871480000|2022-02-03 06:58:00|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1643871490000|2022-02-03 06:58:10|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1643871500000|2022-02-03 06:58:20|321.78|318.98|321.78|318.98|321.78|318.98|321.78|318.98|0
1643871510000|2022-02-03 06:58:30|321.86|319.06|321.78|318.98|321.86|319.06|321.78|318.98|0
1643871530000|2022-02-03 06:58:50|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1643871540000|2022-02-03 06:59:00|321.78|318.98|321.86|319.06|321.86|319.06|321.78|318.98|0
1643871550000|2022-02-03 06:59:10|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1643871560000|2022-02-03 06:59:20|321.86|319.06|322.03|319.23|322.03|319.23|321.86|319.06|0
1643871570000|2022-02-03 06:59:30|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1643871600000|2022-02-03 07:00:00|322.03|319.23|322.19|319.39|322.36|319.56|322.03|319.23|0
1643871610000|2022-02-03 07:00:10|322.36|319.56|322.28|319.48|322.53|319.73|322.28|319.48|0
1643871620000|2022-02-03 07:00:20|322.03|319.23|322.28|319.48|322.28|319.48|322.03|319.23|0
1643871630000|2022-02-03 07:00:30|322.53|319.73|322.86|320.06|322.86|320.06|322.53|319.73|0
1643871640000|2022-02-03 07:00:40|322.69|319.89|322.69|319.89|322.69|319.89|322.69|319.89|0
1643871650000|2022-02-03 07:00:50|322.86|320.06|322.69|319.89|322.86|320.06|322.69|319.89|0
1643871660000|2022-02-03 07:01:00|322.61|319.81|322.69|319.89|322.69|319.89|322.61|319.81|0
1643871670000|2022-02-03 07:01:10|322.53|319.73|322.45|319.65|322.53|319.73|322.45|319.65|0
1643871680000|2022-02-03 07:01:20|322.53|319.73|322.36|319.56|322.53|319.73|322.36|319.56|0
1643871690000|2022-02-03 07:01:30|322.19|319.39|321.69|318.89|322.19|319.39|321.69|318.89|0
1643871700000|2022-02-03 07:01:40|321.61|318.81|321.69|318.89|321.69|318.89|321.53|318.73|0
1643871710000|2022-02-03 07:01:50|321.53|318.73|321.53|318.73|321.69|318.89|321.53|318.73|0
1643871720000|2022-02-03 07:02:00|321.61|318.81|321.36|318.56|321.61|318.81|321.36|318.56|0
1643871730000|2022-02-03 07:02:10|321.03|318.23|320.86|318.06|321.03|318.23|320.86|318.06|0
1643871740000|2022-02-03 07:02:20|320.69|317.89|321.03|318.23|321.03|318.23|320.69|317.89|0
1643871750000|2022-02-03 07:02:30|320.86|318.06|321.19|318.39|321.19|318.39|320.86|318.06|0
1643871760000|2022-02-03 07:02:40|321.28|318.48|321.45|318.65|321.45|318.65|321.19|318.39|0
1643871770000|2022-02-03 07:02:50|321.36|318.56|321.11|318.31|321.36|318.56|321.11|318.31|0
1643871780000|2022-02-03 07:03:00|321.36|318.56|321.19|318.39|321.36|318.56|321.19|318.39|0
1643871790000|2022-02-03 07:03:10|321.28|318.48|321.53|318.73|321.53|318.73|321.28|318.48|0
1643871800000|2022-02-03 07:03:20|321.36|318.56|321.36|318.56|321.45|318.65|321.36|318.56|0
1643871830000|2022-02-03 07:03:50|321.28|318.48|321.19|318.39|321.28|318.48|321.19|318.39|0
1643871840000|2022-02-03 07:04:00|321.11|318.31|321.11|318.31|321.11|318.31|321.03|318.23|0
1643871850000|2022-02-03 07:04:10|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1643871860000|2022-02-03 07:04:20|320.36|317.56|320.53|317.73|320.61|317.81|320.36|317.56|0
1643871870000|2022-02-03 07:04:30|320.69|317.89|320.69|317.89|320.86|318.06|320.69|317.89|0
1643871880000|2022-02-03 07:04:40|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1643871890000|2022-02-03 07:04:50|320.69|317.89|320.53|317.73|320.69|317.89|320.53|317.73|0
1643871900000|2022-02-03 07:05:00|320.45|317.65|320.45|317.65|320.45|317.65|320.45|317.65|0
1643871910000|2022-02-03 07:05:10|320.36|317.56|320.36|317.56|320.45|317.65|320.2|317.4|0
1643871920000|2022-02-03 07:05:20|320.53|317.73|320.69|317.89|320.69|317.89|320.45|317.65|0
1643871930000|2022-02-03 07:05:30|320.53|317.73|320.69|317.89|320.69|317.89|320.53|317.73|0
1643871940000|2022-02-03 07:05:40|320.61|317.81|320.69|317.89|320.69|317.89|320.61|317.81|0
1643871950000|2022-02-03 07:05:50|320.45|317.65|320.45|317.65|320.53|317.73|320.45|317.65|0
1643871960000|2022-02-03 07:06:00|320.36|317.56|320.03|317.23|320.36|317.56|320.03|317.23|0
1643871970000|2022-02-03 07:06:10|319.7|316.9|319.7|316.9|319.7|316.9|319.7|316.9|0
1643871980000|2022-02-03 07:06:20|319.86|317.06|320.03|317.23|320.03|317.23|319.86|317.06|0
1643871990000|2022-02-03 07:06:30|320.2|317.4|320.03|317.23|320.36|317.56|320.03|317.23|0
1643872000000|2022-02-03 07:06:40|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1643872010000|2022-02-03 07:06:50|320.19|317.39|320.19|317.39|320.19|317.39|320.19|317.39|0
1643872020000|2022-02-03 07:07:00|320.12|317.32|320.03|317.23|320.12|317.32|320.03|317.23|0
1643872030000|2022-02-03 07:07:10|320.19|317.39|320.03|317.23|320.19|317.39|320.03|317.23|0
1643872040000|2022-02-03 07:07:20|320.19|317.39|320.03|317.23|320.19|317.39|320.03|317.23|0
1643872050000|2022-02-03 07:07:30|320.12|317.32|320.03|317.23|320.19|317.39|320.03|317.23|0
1643872060000|2022-02-03 07:07:40|319.86|317.06|319.95|317.15|320.03|317.23|319.86|317.06|0
1643872070000|2022-02-03 07:07:50|320.03|317.23|319.86|317.06|320.03|317.23|319.86|317.06|0
1643872080000|2022-02-03 07:08:00|320.03|317.23|320.03|317.23|320.03|317.23|319.95|317.15|0
1643872090000|2022-02-03 07:08:10|320.28|317.48|320.19|317.39|320.36|317.56|320.19|317.39|0
1643872100000|2022-02-03 07:08:20|320.28|317.48|320.28|317.48|320.36|317.56|320.28|317.48|0
1643872110000|2022-02-03 07:08:30|320.36|317.56|320.36|317.56|320.45|317.65|320.36|317.56|0
1643872130000|2022-02-03 07:08:50|320.53|317.73|320.36|317.56|320.53|317.73|320.36|317.56|0
1643872140000|2022-02-03 07:09:00|320.45|317.65|320.53|317.73|320.53|317.73|320.45|317.65|0
1643872150000|2022-02-03 07:09:10|320.61|317.81|320.61|317.81|320.69|317.89|320.61|317.81|0
1643872160000|2022-02-03 07:09:20|320.53|317.73|320.53|317.73|320.53|317.73|320.53|317.73|0
1643872170000|2022-02-03 07:09:30|320.69|317.89|320.69|317.89|320.69|317.89|320.69|317.89|0
1643872180000|2022-02-03 07:09:40|320.53|317.73|320.69|317.89|320.69|317.89|320.53|317.73|0
1643872190000|2022-02-03 07:09:50|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1643872200000|2022-02-03 07:10:00|320.86|318.06|320.86|318.06|320.86|318.06|320.86|318.06|0
1643872230000|2022-02-03 07:10:30|320.69|317.89|320.53|317.73|320.69|317.89|320.53|317.73|0
1643872240000|2022-02-03 07:10:40|320.36|317.56|320.19|317.39|320.36|317.56|320.19|317.39|0
1643872250000|2022-02-03 07:10:50|320.03|317.23|320.03|317.23|320.11|317.31|320.03|317.23|0
1643872260000|2022-02-03 07:11:00|320.11|317.31|320.19|317.39|320.19|317.39|320.11|317.31|0
1643872270000|2022-02-03 07:11:10|320.03|317.23|319.86|317.06|320.03|317.23|319.86|317.06|0
1643872280000|2022-02-03 07:11:20|319.7|316.9|319.53|316.73|319.7|316.9|319.53|316.73|0
1643872290000|2022-02-03 07:11:30|319.36|316.56|319.03|316.23|319.53|316.73|319.03|316.23|0
1643872300000|2022-02-03 07:11:40|319.2|316.4|319.2|316.4|319.28|316.48|319.2|316.4|0
1643872310000|2022-02-03 07:11:50|319.36|316.56|318.7|315.9|319.36|316.56|318.7|315.9|0
1643872320000|2022-02-03 07:12:00|318.54|315.74|318.62|315.82|318.7|315.9|318.54|315.74|0
1643872330000|2022-02-03 07:12:10|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1643872340000|2022-02-03 07:12:20|319.03|316.23|319.2|316.4|319.2|316.4|319.03|316.23|0
1643872350000|2022-02-03 07:12:30|319.28|316.48|319.03|316.23|319.53|316.73|319.03|316.23|0
1643872360000|2022-02-03 07:12:40|319.12|316.32|319.12|316.32|319.12|316.32|319.03|316.23|0
1643872370000|2022-02-03 07:12:50|319.2|316.4|319.36|316.56|319.36|316.56|319.12|316.32|0
1643872380000|2022-02-03 07:13:00|319.53|316.73|319.45|316.65|319.53|316.73|319.36|316.56|0
1643872390000|2022-02-03 07:13:10|319.36|316.56|319.28|316.48|319.36|316.56|319.28|316.48|0
1643872400000|2022-02-03 07:13:20|319.36|316.56|319.36|316.56|319.36|316.56|319.36|316.56|0
1643872410000|2022-02-03 07:13:30|319.12|316.32|319.12|316.32|319.12|316.32|319.12|316.32|0
1643872420000|2022-02-03 07:13:40|319.2|316.4|319.03|316.23|319.2|316.4|319.03|316.23|0
1643872430000|2022-02-03 07:13:50|318.87|316.07|318.54|315.74|318.87|316.07|318.54|315.74|0
1643872440000|2022-02-03 07:14:00|318.79|315.99|318.87|316.07|318.87|316.07|318.62|315.82|0
1643872450000|2022-02-03 07:14:10|318.95|316.15|319.12|316.32|319.12|316.32|318.95|316.15|0
1643872460000|2022-02-03 07:14:20|319.03|316.23|318.87|316.07|319.03|316.23|318.87|316.07|0
1643872470000|2022-02-03 07:14:30|318.95|316.15|318.87|316.07|318.95|316.15|318.87|316.07|0
1643872480000|2022-02-03 07:14:40|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1643872490000|2022-02-03 07:14:50|319.03|316.23|319.2|316.4|319.2|316.4|319.03|316.23|0
1643872500000|2022-02-03 07:15:00|319.03|316.23|318.95|316.15|319.03|316.23|318.95|316.15|0
1643872510000|2022-02-03 07:15:10|318.7|315.9|318.7|315.9|318.7|315.9|318.7|315.9|0
1643872520000|2022-02-03 07:15:20|318.79|315.99|318.62|315.82|318.79|315.99|318.62|315.82|0
1643872530000|2022-02-03 07:15:30|318.7|315.9|318.87|316.07|318.87|316.07|318.7|315.9|0
1643872540000|2022-02-03 07:15:40|318.95|316.15|318.87|316.07|319.03|316.23|318.87|316.07|0
1643872550000|2022-02-03 07:15:50|318.95|316.15|319.2|316.4|319.2|316.4|318.95|316.15|0
1643872560000|2022-02-03 07:16:00|319.03|316.23|318.87|316.07|319.12|316.32|318.87|316.07|0
1643872570000|2022-02-03 07:16:10|319.03|316.23|318.87|316.07|319.03|316.23|318.87|316.07|0
1643872580000|2022-02-03 07:16:20|318.95|316.15|318.87|316.07|318.95|316.15|318.87|316.07|0
1643872590000|2022-02-03 07:16:30|318.79|315.99|319.03|316.23|319.03|316.23|318.7|315.9|0
1643872600000|2022-02-03 07:16:40|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1643872610000|2022-02-03 07:16:50|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1643872620000|2022-02-03 07:17:00|319.03|316.23|319.2|316.4|319.2|316.4|319.03|316.23|0
1643872640000|2022-02-03 07:17:20|319.28|316.48|319.28|316.48|319.28|316.48|319.28|316.48|0
1643872650000|2022-02-03 07:17:30|319.2|316.4|319.12|316.32|319.2|316.4|319.12|316.32|0
1643872660000|2022-02-03 07:17:40|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1643872670000|2022-02-03 07:17:50|319.28|316.48|319.28|316.48|319.28|316.48|319.2|316.4|0
1643872680000|2022-02-03 07:18:00|319.2|316.4|319.2|316.4|319.2|316.4|319.12|316.32|0
1643872690000|2022-02-03 07:18:10|319.12|316.32|319.03|316.23|319.12|316.32|319.03|316.23|0
1643872700000|2022-02-03 07:18:20|319.2|316.4|319.36|316.56|319.36|316.56|319.2|316.4|0
1643872710000|2022-02-03 07:18:30|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1643872720000|2022-02-03 07:18:40|319.03|316.23|318.86|316.06|319.03|316.23|318.86|316.06|0
1643872740000|2022-02-03 07:19:00|318.7|315.9|318.53|315.73|318.7|315.9|318.53|315.73|0
1643872750000|2022-02-03 07:19:10|318.45|315.65|318.62|315.82|318.62|315.82|318.45|315.65|0
1643872760000|2022-02-03 07:19:20|318.7|315.9|318.7|315.9|318.7|315.9|318.53|315.73|0
1643872770000|2022-02-03 07:19:30|318.62|315.82|319.12|316.32|319.12|316.32|318.62|315.82|0
1643872780000|2022-02-03 07:19:40|319.19|316.39|319.36|316.56|319.36|316.56|319.19|316.39|0
1643872790000|2022-02-03 07:19:50|319.19|316.39|319.19|316.39|319.19|316.39|319.19|316.39|0
1643872810000|2022-02-03 07:20:10|319.03|316.23|319.03|316.23|319.03|316.23|319.03|316.23|0
1643872830000|2022-02-03 07:20:30|319.19|316.39|319.19|316.39|319.19|316.39|319.19|316.39|0
1643872840000|2022-02-03 07:20:40|319.03|316.23|319.03|316.23|319.03|316.23|319.03|316.23|0
1643872850000|2022-02-03 07:20:50|318.86|316.06|318.95|316.15|318.95|316.15|318.86|316.06|0
1643872860000|2022-02-03 07:21:00|318.86|316.06|318.86|316.06|318.86|316.06|318.86|316.06|0
1643872870000|2022-02-03 07:21:10|319.03|316.23|319.19|316.39|319.19|316.39|319.03|316.23|0
1643872880000|2022-02-03 07:21:20|319.36|316.56|319.28|316.48|319.36|316.56|319.28|316.48|0
1643872890000|2022-02-03 07:21:30|319.36|316.56|319.36|316.56|319.53|316.73|319.28|316.48|0
1643872900000|2022-02-03 07:21:40|319.19|316.39|319.36|316.56|319.36|316.56|319.19|316.39|0
1643872910000|2022-02-03 07:21:50|319.28|316.48|319.36|316.56|319.36|316.56|319.28|316.48|0
1643872920000|2022-02-03 07:22:00|319.53|316.73|319.53|316.73|319.53|316.73|319.36|316.56|0
1643872930000|2022-02-03 07:22:10|319.61|316.81|319.53|316.73|319.69|316.89|319.45|316.65|0
1643872940000|2022-02-03 07:22:20|319.69|316.89|319.53|316.73|319.69|316.89|319.53|316.73|0
1643872950000|2022-02-03 07:22:30|319.52|316.72|319.69|316.89|319.69|316.89|319.52|316.72|0
1643872970000|2022-02-03 07:22:50|319.52|316.72|319.69|316.89|319.69|316.89|319.52|316.72|0
1643872980000|2022-02-03 07:23:00|319.52|316.72|319.61|316.81|319.61|316.81|319.52|316.72|0
1643872990000|2022-02-03 07:23:10|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1643873000000|2022-02-03 07:23:20|319.78|316.98|319.69|316.89|319.78|316.98|319.69|316.89|0
1643873010000|2022-02-03 07:23:30|319.78|316.98|319.86|317.06|319.86|317.06|319.78|316.98|0
1643873020000|2022-02-03 07:23:40|320.19|317.39|320.19|317.39|320.27|317.47|320.19|317.39|0
1643873030000|2022-02-03 07:23:50|320.35|317.55|320.52|317.72|320.52|317.72|320.35|317.55|0
1643873040000|2022-02-03 07:24:00|320.19|317.39|320.35|317.55|320.35|317.55|320.19|317.39|0
1643873050000|2022-02-03 07:24:10|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1643873060000|2022-02-03 07:24:20|320.61|317.81|320.35|317.55|320.69|317.89|320.35|317.55|0
1643873070000|2022-02-03 07:24:30|320.69|317.89|320.69|317.89|320.69|317.89|320.69|317.89|0
1643873080000|2022-02-03 07:24:40|320.77|317.97|320.69|317.89|320.77|317.97|320.69|317.89|0
1643873090000|2022-02-03 07:24:50|320.77|317.97|320.77|317.97|320.77|317.97|320.77|317.97|0
1643873100000|2022-02-03 07:25:00|320.69|317.89|320.85|318.05|320.85|318.05|320.69|317.89|0
1643873110000|2022-02-03 07:25:10|320.77|317.97|321.02|318.22|321.02|318.22|320.77|317.97|0
1643873120000|2022-02-03 07:25:20|320.85|318.05|320.94|318.14|320.94|318.14|320.85|318.05|0
1643873130000|2022-02-03 07:25:30|320.85|318.05|320.68|317.88|320.85|318.05|320.68|317.88|0
1643873150000|2022-02-03 07:25:50|320.52|317.72|320.68|317.88|320.68|317.88|320.52|317.72|0
1643873170000|2022-02-03 07:26:10|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1643873180000|2022-02-03 07:26:20|320.6|317.8|320.68|317.88|320.68|317.88|320.52|317.72|0
1643873190000|2022-02-03 07:26:30|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1643873220000|2022-02-03 07:27:00|320.35|317.55|320.02|317.22|320.35|317.55|320.02|317.22|0
1643873240000|2022-02-03 07:27:20|319.94|317.14|320.02|317.22|320.02|317.22|319.94|317.14|0
1643873250000|2022-02-03 07:27:30|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1643873260000|2022-02-03 07:27:40|319.94|317.14|319.94|317.14|319.94|317.14|319.85|317.05|0
1643873270000|2022-02-03 07:27:50|320.02|317.22|320.02|317.22|320.02|317.22|320.02|317.22|0
1643873290000|2022-02-03 07:28:10|320.19|317.39|320.02|317.22|320.19|317.39|320.02|317.22|0
1643873300000|2022-02-03 07:28:20|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1643873310000|2022-02-03 07:28:30|319.94|317.14|319.94|317.14|319.94|317.14|319.94|317.14|0
1643873320000|2022-02-03 07:28:40|320.02|317.22|320.35|317.55|320.35|317.55|320.02|317.22|0
1643873340000|2022-02-03 07:29:00|320.52|317.72|320.6|317.8|320.6|317.8|320.52|317.72|0
1643873350000|2022-02-03 07:29:10|320.68|317.88|320.85|318.05|320.85|318.05|320.68|317.88|0
1643873360000|2022-02-03 07:29:20|320.68|317.88|320.85|318.05|320.85|318.05|320.68|317.88|0
1643873380000|2022-02-03 07:29:40|320.77|317.97|320.85|318.05|320.85|318.05|320.77|317.97|0
1643873410000|2022-02-03 07:30:10|320.6|317.8|320.68|317.88|320.68|317.88|320.6|317.8|0
1643873420000|2022-02-03 07:30:20|320.77|317.97|320.6|317.8|320.77|317.97|320.6|317.8|0
1643873430000|2022-02-03 07:30:30|320.68|317.88|320.85|318.05|320.85|318.05|320.68|317.88|0
1643873440000|2022-02-03 07:30:40|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1643873450000|2022-02-03 07:30:50|320.68|317.88|320.85|318.05|320.85|318.05|320.68|317.88|0
1643873490000|2022-02-03 07:31:30|320.77|317.97|320.85|318.05|320.85|318.05|320.77|317.97|0
1643873500000|2022-02-03 07:31:40|320.68|317.88|320.68|317.88|320.68|317.88|320.68|317.88|0
1643873510000|2022-02-03 07:31:50|320.77|317.97|320.77|317.97|320.77|317.97|320.77|317.97|0
1643873520000|2022-02-03 07:32:00|321.18|318.38|321.18|318.38|321.18|318.38|321.1|318.3|0
1643873530000|2022-02-03 07:32:10|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1643873570000|2022-02-03 07:32:50|320.77|317.97|320.68|317.88|320.77|317.97|320.68|317.88|0
1643873580000|2022-02-03 07:33:00|320.77|317.97|320.52|317.72|320.77|317.97|320.52|317.72|0
1643873590000|2022-02-03 07:33:10|320.6|317.8|320.68|317.88|320.68|317.88|320.6|317.8|0
1643873600000|2022-02-03 07:33:20|320.77|317.97|320.85|318.05|320.85|318.05|320.68|317.88|0
1643873610000|2022-02-03 07:33:30|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1643873620000|2022-02-03 07:33:40|320.85|318.05|320.85|318.05|320.85|318.05|320.77|317.97|0
1643873640000|2022-02-03 07:34:00|320.52|317.72|320.02|317.22|320.68|317.88|320.02|317.22|0
1643873650000|2022-02-03 07:34:10|320.18|317.38|320.35|317.55|320.35|317.55|320.18|317.38|0
1643873660000|2022-02-03 07:34:20|320.18|317.38|320.35|317.55|320.35|317.55|320.18|317.38|0
1643873670000|2022-02-03 07:34:30|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1643873680000|2022-02-03 07:34:40|320.35|317.55|320.44|317.64|320.44|317.64|320.35|317.55|0
1643873690000|2022-02-03 07:34:50|320.35|317.55|320.35|317.55|320.35|317.55|320.35|317.55|0
1643873700000|2022-02-03 07:35:00|320.02|317.22|320.18|317.38|320.18|317.38|320.02|317.22|0
1643873710000|2022-02-03 07:35:10|320.27|317.47|320.27|317.47|320.27|317.47|320.27|317.47|0
1643873720000|2022-02-03 07:35:20|319.85|317.05|319.85|317.05|320.02|317.22|319.85|317.05|0
1643873730000|2022-02-03 07:35:30|320.35|317.55|320.35|317.55|320.35|317.55|320.35|317.55|0
1643873740000|2022-02-03 07:35:40|320.18|317.38|320.35|317.55|320.35|317.55|320.18|317.38|0
1643873750000|2022-02-03 07:35:50|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1643873760000|2022-02-03 07:36:00|319.94|317.14|320.1|317.3|320.1|317.3|319.94|317.14|0
1643873770000|2022-02-03 07:36:10|320.18|317.38|320.02|317.22|320.18|317.38|320.02|317.22|0
1643873790000|2022-02-03 07:36:30|320.1|317.3|320.1|317.3|320.1|317.3|320.02|317.22|0
1643873800000|2022-02-03 07:36:40|320.27|317.47|320.35|317.55|320.35|317.55|320.27|317.47|0
1643873810000|2022-02-03 07:36:50|320.18|317.38|320.27|317.47|320.27|317.47|320.18|317.38|0
1643873820000|2022-02-03 07:37:00|320.35|317.55|320.35|317.55|320.35|317.55|320.18|317.38|0
1643873830000|2022-02-03 07:37:10|320.27|317.47|320.18|317.38|320.27|317.47|320.18|317.38|0
1643873840000|2022-02-03 07:37:20|320.1|317.3|320.02|317.22|320.1|317.3|320.02|317.22|0
1643873860000|2022-02-03 07:37:40|319.35|316.55|319.68|316.88|319.68|316.88|319.35|316.55|0
1643873870000|2022-02-03 07:37:50|319.94|317.14|319.94|317.14|319.94|317.14|319.94|317.14|0
1643873880000|2022-02-03 07:38:00|319.85|317.05|320.02|317.22|320.02|317.22|319.85|317.05|0
1643873890000|2022-02-03 07:38:10|319.85|317.05|320.02|317.22|320.18|317.38|319.85|317.05|0
1643873900000|2022-02-03 07:38:20|319.85|317.05|319.52|316.72|319.85|317.05|319.52|316.72|0
1643873910000|2022-02-03 07:38:30|319.35|316.55|319.68|316.88|319.68|316.88|319.35|316.55|0
1643873920000|2022-02-03 07:38:40|319.77|316.97|319.52|316.72|319.77|316.97|319.52|316.72|0
1643873930000|2022-02-03 07:38:50|319.68|316.88|319.52|316.72|319.68|316.88|319.52|316.72|0
1643873940000|2022-02-03 07:39:00|319.6|316.8|319.35|316.55|319.6|316.8|319.35|316.55|0
1643873950000|2022-02-03 07:39:10|319.52|316.72|319.35|316.55|319.52|316.72|319.35|316.55|0
1643873960000|2022-02-03 07:39:20|319.52|316.72|319.35|316.55|319.52|316.72|319.35|316.55|0
1643873990000|2022-02-03 07:39:50|319.02|316.22|319.02|316.22|319.02|316.22|319.02|316.22|0
1643874000000|2022-02-03 07:40:00|319.52|316.72|319.35|316.55|319.52|316.72|319.35|316.55|0
1643874010000|2022-02-03 07:40:10|320.01|317.21|320.01|317.21|320.1|317.3|320.01|317.21|0
1643874020000|2022-02-03 07:40:20|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1643874030000|2022-02-03 07:40:30|320.1|317.3|320.18|317.38|320.18|317.38|320.1|317.3|0
1643874040000|2022-02-03 07:40:40|320.27|317.47|320.18|317.38|320.27|317.47|320.18|317.38|0
1643874050000|2022-02-03 07:40:50|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1643874060000|2022-02-03 07:41:00|320.01|317.21|320.01|317.21|320.18|317.38|320.01|317.21|0
1643874070000|2022-02-03 07:41:10|320.1|317.3|320.01|317.21|320.1|317.3|320.01|317.21|0
1643874080000|2022-02-03 07:41:20|320.35|317.55|320.35|317.55|320.35|317.55|320.35|317.55|0
1643874090000|2022-02-03 07:41:30|320.18|317.38|320.18|317.38|320.18|317.38|320.01|317.21|0
1643874100000|2022-02-03 07:41:40|320.01|317.21|320.1|317.3|320.1|317.3|320.01|317.21|0
1643874110000|2022-02-03 07:41:50|319.85|317.05|319.68|316.88|320.01|317.21|319.68|316.88|0
1643874120000|2022-02-03 07:42:00|319.77|316.97|319.52|316.72|319.85|317.05|319.52|316.72|0
1643874130000|2022-02-03 07:42:10|319.35|316.55|319.52|316.72|319.52|316.72|319.35|316.55|0
1643874140000|2022-02-03 07:42:20|319.44|316.64|319.19|316.39|319.44|316.64|319.19|316.39|0
1643874150000|2022-02-03 07:42:30|319.18|316.38|319.35|316.55|319.35|316.55|319.18|316.38|0
1643874160000|2022-02-03 07:42:40|318.69|315.89|319.18|316.38|319.18|316.38|318.69|315.89|0
1643874180000|2022-02-03 07:43:00|319.02|316.22|319.02|316.22|319.02|316.22|319.02|316.22|0
1643874190000|2022-02-03 07:43:10|318.85|316.05|319.02|316.22|319.02|316.22|318.85|316.05|0
1643874200000|2022-02-03 07:43:20|319.11|316.31|319.02|316.22|319.11|316.31|319.02|316.22|0
1643874210000|2022-02-03 07:43:30|319.18|316.38|319.02|316.22|319.18|316.38|319.02|316.22|0
1643874220000|2022-02-03 07:43:40|318.94|316.14|319.02|316.22|319.02|316.22|318.94|316.14|0
1643874230000|2022-02-03 07:43:50|318.85|316.05|318.85|316.05|318.85|316.05|318.85|316.05|0
1643874240000|2022-02-03 07:44:00|318.94|316.14|319.35|316.55|319.35|316.55|318.94|316.14|0
1643874250000|2022-02-03 07:44:10|319.18|316.38|319.44|316.64|319.44|316.64|319.18|316.38|0
1643874260000|2022-02-03 07:44:20|319.18|316.38|319.02|316.22|319.18|316.38|319.02|316.22|0
1643874280000|2022-02-03 07:44:40|318.94|316.14|318.85|316.05|318.94|316.14|318.85|316.05|0
1643874290000|2022-02-03 07:44:50|318.69|315.89|318.61|315.81|318.69|315.89|318.61|315.81|0
1643874300000|2022-02-03 07:45:00|318.69|315.89|318.52|315.72|318.69|315.89|318.52|315.72|0
1643874320000|2022-02-03 07:45:20|318.03|315.23|318.03|315.23|318.03|315.23|318.03|315.23|0
1643874330000|2022-02-03 07:45:30|317.86|315.06|317.53|314.73|317.86|315.06|317.36|314.56|0
1643874340000|2022-02-03 07:45:40|317.36|314.56|317.2|314.4|317.36|314.56|317.2|314.4|0
1643874350000|2022-02-03 07:45:50|317.53|314.73|317.69|314.89|317.69|314.89|317.53|314.73|0
1643874370000|2022-02-03 07:46:10|317.86|315.06|318.03|315.23|318.03|315.23|317.86|315.06|0
1643874380000|2022-02-03 07:46:20|317.86|315.06|317.69|314.89|317.86|315.06|317.69|314.89|0
1643874390000|2022-02-03 07:46:30|317.86|315.06|317.86|315.06|317.86|315.06|317.86|315.06|0
1643874400000|2022-02-03 07:46:40|318.03|315.23|318.02|315.22|318.03|315.23|318.02|315.22|0
1643874410000|2022-02-03 07:46:50|317.86|315.06|318.02|315.22|318.02|315.22|317.86|315.06|0
1643874420000|2022-02-03 07:47:00|317.95|315.15|318.02|315.22|318.02|315.22|317.95|315.15|0
1643874430000|2022-02-03 07:47:10|317.86|315.06|318.02|315.22|318.02|315.22|317.86|315.06|0
1643874440000|2022-02-03 07:47:20|317.69|314.89|318.02|315.22|318.02|315.22|317.69|314.89|0
1643874450000|2022-02-03 07:47:30|318.19|315.39|318.02|315.22|318.19|315.39|318.02|315.22|0
1643874460000|2022-02-03 07:47:40|318.11|315.31|318.19|315.39|318.19|315.39|318.02|315.22|0
1643874470000|2022-02-03 07:47:50|318.11|315.31|318.19|315.39|318.19|315.39|318.11|315.31|0
1643874480000|2022-02-03 07:48:00|318.36|315.56|318.19|315.39|318.36|315.56|318.19|315.39|0
1643874500000|2022-02-03 07:48:20|318.28|315.48|318.19|315.39|318.28|315.48|318.19|315.39|0
1643874520000|2022-02-03 07:48:40|318.02|315.22|317.86|315.06|318.02|315.22|317.86|315.06|0
1643874530000|2022-02-03 07:48:50|318.02|315.22|318.02|315.22|318.02|315.22|317.86|315.06|0
1643874540000|2022-02-03 07:49:00|318.19|315.39|318.19|315.39|318.19|315.39|318.19|315.39|0
1643874550000|2022-02-03 07:49:10|317.86|315.06|317.86|315.06|317.86|315.06|317.86|315.06|0
1643874580000|2022-02-03 07:49:40|318.19|315.39|318.02|315.22|318.19|315.39|318.02|315.22|0
1643874590000|2022-02-03 07:49:50|318.11|315.31|318.02|315.22|318.11|315.31|318.02|315.22|0
1643874600000|2022-02-03 07:50:00|317.86|315.06|317.86|315.06|317.86|315.06|317.86|315.06|0
1643874610000|2022-02-03 07:50:10|318.02|315.22|317.69|314.89|318.02|315.22|317.69|314.89|0
1643874620000|2022-02-03 07:50:20|317.86|315.06|318.02|315.22|318.02|315.22|317.69|314.89|0
1643874630000|2022-02-03 07:50:30|318.19|315.39|318.19|315.39|318.19|315.39|318.19|315.39|0
1643874640000|2022-02-03 07:50:40|318.35|315.55|318.35|315.55|318.35|315.55|318.35|315.55|0
1643874650000|2022-02-03 07:50:50|318.19|315.39|318.35|315.55|318.35|315.55|318.19|315.39|0
1643874660000|2022-02-03 07:51:00|318.52|315.72|318.35|315.55|318.68|315.88|318.19|315.39|0
1643874670000|2022-02-03 07:51:10|318.27|315.47|318.19|315.39|318.27|315.47|318.19|315.39|0
1643874680000|2022-02-03 07:51:20|318.02|315.22|317.94|315.14|318.02|315.22|317.86|315.06|0
1643874690000|2022-02-03 07:51:30|318.11|315.31|318.02|315.22|318.11|315.31|318.02|315.22|0
1643874700000|2022-02-03 07:51:40|317.94|315.14|317.86|315.06|317.94|315.14|317.86|315.06|0
1643874720000|2022-02-03 07:52:00|317.69|314.89|317.69|314.89|317.69|314.89|317.53|314.73|0
1643874730000|2022-02-03 07:52:10|317.53|314.73|317.36|314.56|317.53|314.73|317.36|314.56|0
1643874740000|2022-02-03 07:52:20|317.53|314.73|317.36|314.56|317.53|314.73|317.36|314.56|0
1643874750000|2022-02-03 07:52:30|317.53|314.73|317.36|314.56|317.53|314.73|317.36|314.56|0
1643874760000|2022-02-03 07:52:40|317.45|314.65|317.45|314.65|317.53|314.73|317.36|314.56|0
1643874770000|2022-02-03 07:52:50|317.36|314.56|317.36|314.56|317.53|314.73|317.36|314.56|0
1643874780000|2022-02-03 07:53:00|317.2|314.4|317.2|314.4|317.2|314.4|317.2|314.4|0
1643874810000|2022-02-03 07:53:30|317.03|314.23|317.03|314.23|317.03|314.23|317.03|314.23|0
1643874820000|2022-02-03 07:53:40|317.12|314.32|317.12|314.32|317.12|314.32|317.12|314.32|0
1643874830000|2022-02-03 07:53:50|317.2|314.4|317.2|314.4|317.2|314.4|317.12|314.32|0
1643874840000|2022-02-03 07:54:00|317.03|314.23|317.12|314.32|317.12|314.32|317.03|314.23|0
1643874850000|2022-02-03 07:54:10|317.2|314.4|317.36|314.56|317.36|314.56|317.2|314.4|0
1643874860000|2022-02-03 07:54:20|317.2|314.4|317.03|314.23|317.2|314.4|317.03|314.23|0
1643874910000|2022-02-03 07:55:10|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1643874940000|2022-02-03 07:55:40|316.37|313.57|316.54|313.74|316.54|313.74|316.37|313.57|0
1643874970000|2022-02-03 07:56:10|316.37|313.57|315.88|313.08|316.37|313.57|315.88|313.08|0
1643874980000|2022-02-03 07:56:20|316.04|313.24|316.04|313.24|316.04|313.24|316.04|313.24|0
1643874990000|2022-02-03 07:56:30|315.88|313.08|315.71|312.91|315.88|313.08|315.71|312.91|0
1643875000000|2022-02-03 07:56:40|315.88|313.08|315.88|313.08|315.88|313.08|315.88|313.08|0
1643875010000|2022-02-03 07:56:50|315.8|313|315.71|312.91|315.88|313.08|315.71|312.91|0
1643875020000|2022-02-03 07:57:00|315.88|313.08|315.71|312.91|315.88|313.08|315.71|312.91|0
1643875030000|2022-02-03 07:57:10|315.88|313.08|316.04|313.24|316.04|313.24|315.88|313.08|0
1643875050000|2022-02-03 07:57:30|315.96|313.16|316.04|313.24|316.13|313.33|315.96|313.16|0
1643875060000|2022-02-03 07:57:40|316.21|313.41|316.21|313.41|316.21|313.41|316.21|313.41|0
1643875070000|2022-02-03 07:57:50|316.04|313.24|316.21|313.41|316.21|313.41|316.04|313.24|0
1643875080000|2022-02-03 07:58:00|316.13|313.33|316.21|313.41|316.21|313.41|316.13|313.33|0
1643875090000|2022-02-03 07:58:10|316.37|313.57|316.2|313.4|316.37|313.57|316.2|313.4|0
1643875100000|2022-02-03 07:58:20|316.13|313.33|316.2|313.4|316.2|313.4|316.13|313.33|0
1643875110000|2022-02-03 07:58:30|316.04|313.24|315.88|313.08|316.13|313.33|315.88|313.08|0
1643875120000|2022-02-03 07:58:40|315.96|313.16|316.04|313.24|316.04|313.24|315.88|313.08|0
1643875150000|2022-02-03 07:59:10|315.71|312.91|315.96|313.16|315.96|313.16|315.71|312.91|0
1643875160000|2022-02-03 07:59:20|315.88|313.08|316.45|313.65|316.45|313.65|315.88|313.08|0
1643875170000|2022-02-03 07:59:30|316.37|313.57|316.37|313.57|316.37|313.57|316.29|313.49|0
1643875180000|2022-02-03 07:59:40|316.2|313.4|316.2|313.4|316.2|313.4|316.04|313.24|0
1643875190000|2022-02-03 07:59:50|316.37|313.57|316.2|313.4|316.37|313.57|316.2|313.4|0
1643875200000|2022-02-03 08:00:00|316.04|313.24|316.53|313.73|316.53|313.73|316.04|313.24|0
1643875210000|2022-02-03 08:00:10|316.45|313.65|316.2|313.4|316.45|313.65|316.2|313.4|0
1643875220000|2022-02-03 08:00:20|316.12|313.32|316.37|313.57|316.37|313.57|316.12|313.32|0
1643875230000|2022-02-03 08:00:30|316.53|313.73|316.45|313.65|316.62|313.82|316.45|313.65|0
1643875240000|2022-02-03 08:00:40|316.53|313.73|316.37|313.57|316.62|313.82|316.37|313.57|0
1643875250000|2022-02-03 08:00:50|316.2|313.4|316.04|313.24|316.53|313.73|316.04|313.24|0
1643875260000|2022-02-03 08:01:00|315.87|313.07|315.71|312.91|315.87|313.07|315.71|312.91|0
1643875270000|2022-02-03 08:01:10|315.87|313.07|315.87|313.07|315.87|313.07|315.63|312.83|0
1643875280000|2022-02-03 08:01:20|316.04|313.24|315.55|312.75|316.04|313.24|315.55|312.75|0
1643875290000|2022-02-03 08:01:30|315.22|312.42|315.05|312.25|315.22|312.42|315.05|312.25|0
1643875300000|2022-02-03 08:01:40|315.38|312.58|315.38|312.58|315.38|312.58|315.22|312.42|0
1643875310000|2022-02-03 08:01:50|315.54|312.74|315.54|312.74|315.54|312.74|315.38|312.58|0
1643875320000|2022-02-03 08:02:00|315.63|312.83|316.04|313.24|316.2|313.4|315.63|312.83|0
1643875330000|2022-02-03 08:02:10|316.2|313.4|316.37|313.57|316.37|313.57|316.04|313.24|0
1643875340000|2022-02-03 08:02:20|316.29|313.49|316.86|314.06|316.86|314.06|316.29|313.49|0
1643875350000|2022-02-03 08:02:30|316.95|314.15|316.86|314.06|317.03|314.23|316.86|314.06|0
1643875360000|2022-02-03 08:02:40|317.19|314.39|317.36|314.56|317.36|314.56|316.86|314.06|0
1643875370000|2022-02-03 08:02:50|317.19|314.39|317.19|314.39|317.28|314.48|317.19|314.39|0
1643875380000|2022-02-03 08:03:00|317.36|314.56|317.94|315.14|317.94|315.14|317.36|314.56|0
1643875390000|2022-02-03 08:03:10|317.85|315.05|317.52|314.72|317.85|315.05|317.36|314.56|0
1643875400000|2022-02-03 08:03:20|317.19|314.39|317.19|314.39|317.19|314.39|317.19|314.39|0
1643875410000|2022-02-03 08:03:30|317.11|314.31|317.36|314.56|317.52|314.72|317.11|314.31|0
1643875420000|2022-02-03 08:03:40|317.28|314.48|317.36|314.56|317.36|314.56|317.19|314.39|0
1643875430000|2022-02-03 08:03:50|317.19|314.39|317.19|314.39|317.19|314.39|317.11|314.31|0
1643875440000|2022-02-03 08:04:00|316.86|314.06|316.53|313.73|316.86|314.06|316.53|313.73|0
1643875450000|2022-02-03 08:04:10|316.86|314.06|316.86|314.06|317.03|314.23|316.86|314.06|0
1643875460000|2022-02-03 08:04:20|317.03|314.23|317.36|314.56|317.36|314.56|317.03|314.23|0
1643875470000|2022-02-03 08:04:30|317.03|314.23|316.7|313.9|317.03|314.23|316.7|313.9|0
1643875480000|2022-02-03 08:04:40|316.53|313.73|316.7|313.9|316.7|313.9|316.53|313.73|0
1643875490000|2022-02-03 08:04:50|316.53|313.73|316.12|313.32|316.53|313.73|316.04|313.24|0
1643875500000|2022-02-03 08:05:00|316.23|314.03|315.99|313.79|316.23|314.03|315.9|313.7|0
1643875510000|2022-02-03 08:05:10|315.82|313.62|315.74|313.54|315.9|313.7|315.74|313.54|0
1643875520000|2022-02-03 08:05:20|315.9|313.7|315.57|313.37|315.9|313.7|315.57|313.37|0
1643875530000|2022-02-03 08:05:30|315.24|313.04|315.57|313.37|315.74|313.54|315.24|313.04|0
1643875540000|2022-02-03 08:05:40|315.33|313.13|315.74|313.54|315.74|313.54|315.33|313.13|0
1643875550000|2022-02-03 08:05:50|315.57|313.37|315.9|313.7|315.9|313.7|315.57|313.37|0
1643875560000|2022-02-03 08:06:00|316.07|313.87|315.82|313.62|316.07|313.87|315.82|313.62|0
1643875570000|2022-02-03 08:06:10|315.57|313.37|315.16|312.96|315.57|313.37|315.16|312.96|0
1643875580000|2022-02-03 08:06:20|315.33|313.13|315.24|313.04|315.33|313.13|315.24|313.04|0
1643875590000|2022-02-03 08:06:30|315.16|312.96|315.49|313.29|315.49|313.29|315.16|312.96|0
1643875600000|2022-02-03 08:06:40|315.41|313.21|315.24|313.04|315.41|313.21|315.24|313.04|0
1643875610000|2022-02-03 08:06:50|315.33|313.13|315.24|313.04|315.33|313.13|315.24|313.04|0
1643875620000|2022-02-03 08:07:00|315.41|313.21|315.24|313.04|315.41|313.21|315.08|312.88|0
1643875630000|2022-02-03 08:07:10|315.08|312.88|314.91|312.71|315.08|312.88|314.91|312.71|0
1643875640000|2022-02-03 08:07:20|315.08|312.88|315.41|313.21|315.41|313.21|315.08|312.88|0
1643875650000|2022-02-03 08:07:30|315.74|313.54|315.9|313.7|316.07|313.87|315.57|313.37|0
1643875660000|2022-02-03 08:07:40|316.07|313.87|316.4|314.2|316.4|314.2|316.07|313.87|0
1643875670000|2022-02-03 08:07:50|316.56|314.36|316.56|314.36|316.56|314.36|316.4|314.2|0
1643875680000|2022-02-03 08:08:00|316.73|314.53|316.72|314.52|316.73|314.53|316.56|314.36|0
1643875690000|2022-02-03 08:08:10|316.56|314.36|316.72|314.52|316.89|314.69|316.56|314.36|0
1643875700000|2022-02-03 08:08:20|316.65|314.45|317.05|314.85|317.05|314.85|316.65|314.45|0
1643875710000|2022-02-03 08:08:30|317.22|315.02|317.64|315.44|317.64|315.44|317.22|315.02|0
1643875720000|2022-02-03 08:08:40|317.47|315.27|317.55|315.35|317.55|315.35|317.47|315.27|0
1643875730000|2022-02-03 08:08:50|317.72|315.52|317.55|315.35|317.72|315.52|317.55|315.35|0
1643875740000|2022-02-03 08:09:00|317.72|315.52|317.55|315.35|317.72|315.52|317.47|315.27|0
1643875750000|2022-02-03 08:09:10|317.88|315.68|317.72|315.52|317.88|315.68|317.72|315.52|0
1643875760000|2022-02-03 08:09:20|317.8|315.6|317.55|315.35|317.8|315.6|317.55|315.35|0
1643875770000|2022-02-03 08:09:30|317.38|315.18|317.38|315.18|317.38|315.18|317.38|315.18|0
1643875780000|2022-02-03 08:09:40|317.72|315.52|317.71|315.51|317.72|315.52|317.55|315.35|0
1643875790000|2022-02-03 08:09:50|317.88|315.68|317.88|315.68|318.05|315.85|317.88|315.68|0
1643875800000|2022-02-03 08:10:00|318.05|315.85|317.97|315.77|318.05|315.85|317.88|315.68|0
1643875810000|2022-02-03 08:10:10|318.21|316.01|318.21|316.01|318.21|316.01|318.05|315.85|0
1643875820000|2022-02-03 08:10:20|318.05|315.85|317.88|315.68|318.13|315.93|317.88|315.68|0
1643875830000|2022-02-03 08:10:30|317.8|315.6|317.47|315.27|317.8|315.6|317.47|315.27|0
1643875840000|2022-02-03 08:10:40|317.71|315.51|317.55|315.35|317.71|315.51|317.55|315.35|0
1643875850000|2022-02-03 08:10:50|317.71|315.51|317.88|315.68|318.05|315.85|317.71|315.51|0
1643875860000|2022-02-03 08:11:00|318.21|316.01|318.21|316.01|318.21|316.01|318.05|315.85|0
1643875870000|2022-02-03 08:11:10|318.3|316.1|318.3|316.1|318.3|316.1|318.3|316.1|0
1643875880000|2022-02-03 08:11:20|318.21|316.01|318.71|316.51|318.71|316.51|318.21|316.01|0
1643875890000|2022-02-03 08:11:30|318.54|316.34|318.13|315.93|318.54|316.34|318.13|315.93|0
1643875900000|2022-02-03 08:11:40|317.71|315.51|317.55|315.35|317.71|315.51|317.55|315.35|0
1643875910000|2022-02-03 08:11:50|317.88|315.68|317.88|315.68|317.88|315.68|317.88|315.68|0
1643875920000|2022-02-03 08:12:00|318.21|316.01|318.3|316.1|318.3|316.1|318.21|316.01|0
1643875930000|2022-02-03 08:12:10|318.21|316.01|318.21|316.01|318.21|316.01|318.13|315.93|0
1643875940000|2022-02-03 08:12:20|318.04|315.84|317.97|315.77|318.21|316.01|317.97|315.77|0
1643875950000|2022-02-03 08:12:30|318.04|315.84|318.04|315.84|318.21|316.01|318.04|315.84|0
1643875960000|2022-02-03 08:12:40|317.71|315.51|317.55|315.35|317.71|315.51|317.38|315.18|0
1643875970000|2022-02-03 08:12:50|317.63|315.43|317.63|315.43|317.63|315.43|317.63|315.43|0
1643875980000|2022-02-03 08:13:00|317.88|315.68|317.71|315.51|317.88|315.68|317.71|315.51|0
1643876000000|2022-02-03 08:13:20|317.55|315.35|317.55|315.35|317.55|315.35|317.47|315.27|0
1643876010000|2022-02-03 08:13:30|317.3|315.1|317.3|315.1|317.3|315.1|317.3|315.1|0
1643876020000|2022-02-03 08:13:40|317.38|315.18|317.71|315.51|317.71|315.51|317.38|315.18|0
1643876030000|2022-02-03 08:13:50|317.88|315.68|317.8|315.6|317.88|315.68|317.71|315.51|0
1643876040000|2022-02-03 08:14:00|317.71|315.51|317.05|314.85|317.71|315.51|317.05|314.85|0
1643876050000|2022-02-03 08:14:10|316.89|314.69|316.89|314.69|317.05|314.85|316.89|314.69|0
1643876060000|2022-02-03 08:14:20|317.22|315.02|317.47|315.27|317.47|315.27|317.05|314.85|0
1643876070000|2022-02-03 08:14:30|317.22|315.02|317.55|315.35|317.55|315.35|317.22|315.02|0
1643876080000|2022-02-03 08:14:40|317.38|315.18|317.22|315.02|317.55|315.35|317.22|315.02|0
1643876090000|2022-02-03 08:14:50|317.55|315.35|317.71|315.51|317.8|315.6|317.55|315.35|0
1643876100000|2022-02-03 08:15:00|317.88|315.68|318.04|315.84|318.29|316.09|317.88|315.68|0
1643876110000|2022-02-03 08:15:10|317.88|315.68|317.47|315.27|317.88|315.68|317.3|315.1|0
1643876120000|2022-02-03 08:15:20|317.38|315.18|317.71|315.51|317.71|315.51|317.3|315.1|0
1643876130000|2022-02-03 08:15:30|317.55|315.35|317.63|315.43|317.63|315.43|317.55|315.35|0
1643876140000|2022-02-03 08:15:40|317.55|315.35|317.88|315.68|317.88|315.68|317.55|315.35|0
1643876150000|2022-02-03 08:15:50|317.96|315.76|318.37|316.17|318.37|316.17|317.96|315.76|0
1643876160000|2022-02-03 08:16:00|318.04|315.84|318.04|315.84|318.29|316.09|318.04|315.84|0
1643876170000|2022-02-03 08:16:10|317.88|315.68|317.88|315.68|317.88|315.68|317.88|315.68|0
1643876180000|2022-02-03 08:16:20|317.71|315.51|317.88|315.68|317.96|315.76|317.71|315.51|0
1643876190000|2022-02-03 08:16:30|318.04|315.84|318.13|315.93|318.13|315.93|318.04|315.84|0
1643876200000|2022-02-03 08:16:40|318.04|315.84|317.55|315.35|318.04|315.84|317.38|315.18|0
1643876210000|2022-02-03 08:16:50|317.71|315.51|317.88|315.68|317.88|315.68|317.71|315.51|0
1643876220000|2022-02-03 08:17:00|317.71|315.51|318.04|315.84|318.04|315.84|317.71|315.51|0
1643876230000|2022-02-03 08:17:10|318.13|315.93|317.96|315.76|318.13|315.93|317.8|315.6|0
1643876240000|2022-02-03 08:17:20|318.04|315.84|317.71|315.51|318.04|315.84|317.71|315.51|0
1643876250000|2022-02-03 08:17:30|317.55|315.35|317.55|315.35|317.71|315.51|317.55|315.35|0
1643876260000|2022-02-03 08:17:40|317.38|315.18|317.22|315.02|317.38|315.18|317.14|314.94|0
1643876270000|2022-02-03 08:17:50|317.05|314.85|316.72|314.52|317.05|314.85|316.72|314.52|0
1643876280000|2022-02-03 08:18:00|316.23|314.03|315.65|313.45|316.23|314.03|315.65|313.45|0
1643876290000|2022-02-03 08:18:10|315.57|313.37|314.91|312.71|315.57|313.37|314.91|312.71|0
1643876300000|2022-02-03 08:18:20|314.83|312.63|314.74|312.54|315.07|312.87|314.74|312.54|0
1643876310000|2022-02-03 08:18:30|314.42|312.22|314.58|312.38|314.74|312.54|314.42|312.22|0
1643876320000|2022-02-03 08:18:40|314.67|312.47|315.07|312.87|315.07|312.87|314.67|312.47|0
1643876330000|2022-02-03 08:18:50|315.24|313.04|315.32|313.12|315.32|313.12|315.07|312.87|0
1643876340000|2022-02-03 08:19:00|315.57|313.37|316.06|313.86|316.06|313.86|315.4|313.2|0
1643876350000|2022-02-03 08:19:10|316.23|314.03|316.56|314.36|316.56|314.36|316.06|313.86|0
1643876360000|2022-02-03 08:19:20|316.23|314.03|316.39|314.19|316.39|314.19|316.23|314.03|0
1643876370000|2022-02-03 08:19:30|316.56|314.36|316.55|314.35|316.56|314.36|316.55|314.35|0
1643876380000|2022-02-03 08:19:40|316.81|314.61|316.72|314.52|316.88|314.68|316.72|314.52|0
1643876390000|2022-02-03 08:19:50|317.22|315.02|317.21|315.01|317.38|315.18|317.21|315.01|0
1643876400000|2022-02-03 08:20:00|317.47|315.27|317.21|315.01|317.47|315.27|317.21|315.01|0
1643876410000|2022-02-03 08:20:10|317.55|315.35|317.71|315.51|317.71|315.51|317.55|315.35|0
1643876420000|2022-02-03 08:20:20|317.55|315.35|317.96|315.76|317.96|315.76|317.55|315.35|0
1643876430000|2022-02-03 08:20:30|318.04|315.84|318.29|316.09|318.29|316.09|318.04|315.84|0
1643876440000|2022-02-03 08:20:40|318.7|316.5|318.79|316.59|318.79|316.59|318.54|316.34|0
1643876450000|2022-02-03 08:20:50|318.87|316.67|318.7|316.5|318.87|316.67|318.62|316.42|0
1643876460000|2022-02-03 08:21:00|318.54|316.34|318.79|316.59|318.79|316.59|318.54|316.34|0
1643876470000|2022-02-03 08:21:10|318.87|316.67|318.87|316.67|319.03|316.83|318.7|316.5|0
1643876480000|2022-02-03 08:21:20|318.7|316.5|318.7|316.5|318.7|316.5|318.54|316.34|0
1643876490000|2022-02-03 08:21:30|319.03|316.83|318.87|316.67|319.03|316.83|318.87|316.67|0
1643876500000|2022-02-03 08:21:40|318.79|316.59|319.03|316.83|319.03|316.83|318.7|316.5|0
1643876510000|2022-02-03 08:21:50|319.2|317|319.2|317|319.2|317|319.03|316.83|0
1643876520000|2022-02-03 08:22:00|319.03|316.83|319.29|317.09|319.29|317.09|319.03|316.83|0
1643876530000|2022-02-03 08:22:10|319.12|316.92|318.7|316.5|319.12|316.92|318.7|316.5|0
1643876540000|2022-02-03 08:22:20|318.62|316.42|318.95|316.75|318.95|316.75|318.62|316.42|0
1643876550000|2022-02-03 08:22:30|318.87|316.67|319.36|317.16|319.36|317.16|318.87|316.67|0
1643876560000|2022-02-03 08:22:40|319.29|317.09|319.36|317.16|319.36|317.16|319.2|317|0
1643876570000|2022-02-03 08:22:50|319.7|317.5|319.53|317.33|319.7|317.5|319.53|317.33|0
1643876580000|2022-02-03 08:23:00|319.7|317.5|319.86|317.66|319.86|317.66|319.53|317.33|0
1643876590000|2022-02-03 08:23:10|319.7|317.5|319.78|317.58|319.78|317.58|319.7|317.5|0
1643876600000|2022-02-03 08:23:20|319.7|317.5|319.36|317.16|319.7|317.5|319.36|317.16|0
1643876610000|2022-02-03 08:23:30|319.2|317|319.03|316.83|319.2|317|319.03|316.83|0
1643876620000|2022-02-03 08:23:40|318.87|316.67|319.03|316.83|319.03|316.83|318.87|316.67|0
1643876630000|2022-02-03 08:23:50|318.95|316.75|319.03|316.83|319.03|316.83|318.79|316.59|0
1643876640000|2022-02-03 08:24:00|318.87|316.67|318.7|316.5|318.87|316.67|318.7|316.5|0
1643876650000|2022-02-03 08:24:10|318.2|316|318.2|316|318.37|316.17|318.2|316|0
1643876660000|2022-02-03 08:24:20|318.29|316.09|318.29|316.09|318.37|316.17|318.2|316|0
1643876670000|2022-02-03 08:24:30|317.79|315.59|318.46|316.26|318.46|316.26|317.79|315.59|0
1643876680000|2022-02-03 08:24:40|318.7|316.5|318.7|316.5|318.87|316.67|318.7|316.5|0
1643876690000|2022-02-03 08:24:50|318.62|316.42|318.54|316.34|318.87|316.67|318.54|316.34|0
1643876700000|2022-02-03 08:25:00|318.2|316|318.04|315.84|318.2|316|318.04|315.84|0
1643876710000|2022-02-03 08:25:10|317.71|315.51|318.04|315.84|318.04|315.84|317.71|315.51|0
1643876720000|2022-02-03 08:25:20|318.12|315.92|318.04|315.84|318.12|315.92|318.04|315.84|0
1643876730000|2022-02-03 08:25:30|317.54|315.34|317.46|315.26|317.63|315.43|317.46|315.26|0
1643876740000|2022-02-03 08:25:40|317.54|315.34|317.38|315.18|317.54|315.34|317.38|315.18|0
1643876750000|2022-02-03 08:25:50|317.46|315.26|317.21|315.01|317.54|315.34|317.21|315.01|0
1643876760000|2022-02-03 08:26:00|317.05|314.85|317.38|315.18|317.38|315.18|317.05|314.85|0
1643876770000|2022-02-03 08:26:10|317.21|315.01|317.46|315.26|317.46|315.26|317.21|315.01|0
1643876780000|2022-02-03 08:26:20|317.38|315.18|317.54|315.34|317.71|315.51|317.38|315.18|0
1643876790000|2022-02-03 08:26:30|317.87|315.67|317.71|315.51|317.87|315.67|317.71|315.51|0
1643876800000|2022-02-03 08:26:40|317.79|315.59|317.63|315.43|317.79|315.59|317.63|315.43|0
1643876810000|2022-02-03 08:26:50|317.71|315.51|317.96|315.76|317.96|315.76|317.71|315.51|0
1643876820000|2022-02-03 08:27:00|317.87|315.67|318.37|316.17|318.53|316.33|317.87|315.67|0
1643876830000|2022-02-03 08:27:10|318.53|316.33|318.37|316.17|318.53|316.33|318.37|316.17|0
1643876840000|2022-02-03 08:27:20|318.2|316|318.04|315.84|318.2|316|317.96|315.76|0
1643876850000|2022-02-03 08:27:30|318.53|316.33|317.54|315.34|318.53|316.33|317.54|315.34|0
1643876860000|2022-02-03 08:27:40|317.38|315.18|317.46|315.26|317.46|315.26|317.38|315.18|0
1643876870000|2022-02-03 08:27:50|317.21|315.01|317.38|315.18|317.54|315.34|317.21|315.01|0
1643876880000|2022-02-03 08:28:00|317.79|315.59|317.71|315.51|317.79|315.59|317.71|315.51|0
1643876890000|2022-02-03 08:28:10|317.54|315.34|317.05|314.85|317.54|315.34|317.05|314.85|0
1643876900000|2022-02-03 08:28:20|317.38|315.18|317.71|315.51|317.71|315.51|317.38|315.18|0
1643876910000|2022-02-03 08:28:30|317.87|315.67|318.12|315.92|318.12|315.92|317.54|315.34|0
1643876920000|2022-02-03 08:28:40|318.2|316|318.37|316.17|318.45|316.25|318.04|315.84|0
1643876930000|2022-02-03 08:28:50|318.53|316.33|318.7|316.5|318.7|316.5|318.53|316.33|0
1643876940000|2022-02-03 08:29:00|319.03|316.83|319.03|316.83|319.2|317|319.03|316.83|0
1643876950000|2022-02-03 08:29:10|319.36|317.16|319.45|317.25|319.53|317.33|319.36|317.16|0
1643876960000|2022-02-03 08:29:20|319.53|317.33|319.53|317.33|319.69|317.49|319.45|317.25|0
1643876970000|2022-02-03 08:29:30|319.69|317.49|319.36|317.16|319.69|317.49|319.36|317.16|0
1643876980000|2022-02-03 08:29:40|319.28|317.08|318.86|316.66|319.28|317.08|318.86|316.66|0
1643876990000|2022-02-03 08:29:50|319.03|316.83|319.2|317|319.2|317|319.03|316.83|0
1643877000000|2022-02-03 08:30:00|319.36|317.16|319.2|317|319.36|317.16|319.2|317|0
1643877010000|2022-02-03 08:30:10|319.03|316.83|318.86|316.66|319.03|316.83|318.86|316.66|0
1643877020000|2022-02-03 08:30:20|318.78|316.58|318.7|316.5|318.86|316.66|318.7|316.5|0
1643877030000|2022-02-03 08:30:30|318.86|316.66|318.37|316.17|318.86|316.66|318.2|316|0
1643877040000|2022-02-03 08:30:40|318.45|316.25|318.2|316|318.53|316.33|318.2|316|0
1643877050000|2022-02-03 08:30:50|318.37|316.17|318.2|316|318.37|316.17|318.2|316|0
1643877060000|2022-02-03 08:31:00|318.37|316.17|318.53|316.33|318.53|316.33|318.37|316.17|0
1643877070000|2022-02-03 08:31:10|318.45|316.25|318.53|316.33|318.53|316.33|318.45|316.25|0
1643877080000|2022-02-03 08:31:20|318.45|316.25|318.2|316|318.53|316.33|318.2|316|0
1643877090000|2022-02-03 08:31:30|318.62|316.42|318.53|316.33|318.62|316.42|318.53|316.33|0
1643877100000|2022-02-03 08:31:40|318.2|316|318.12|315.92|318.2|316|318.12|315.92|0
1643877110000|2022-02-03 08:31:50|318.04|315.84|317.87|315.67|318.04|315.84|317.71|315.51|0
1643877120000|2022-02-03 08:32:00|318.04|315.84|318.04|315.84|318.04|315.84|318.04|315.84|0
1643877130000|2022-02-03 08:32:10|318.2|316|318.2|316|318.2|316|318.12|315.92|0
1643877140000|2022-02-03 08:32:20|318.12|315.92|318.04|315.84|318.12|315.92|317.87|315.67|0
1643877150000|2022-02-03 08:32:30|317.87|315.67|317.87|315.67|318.04|315.84|317.87|315.67|0
1643877160000|2022-02-03 08:32:40|318.04|315.84|318.04|315.84|318.2|316|317.96|315.76|0
1643877170000|2022-02-03 08:32:50|318.2|316|318.2|316|318.37|316.17|318.2|316|0
1643877180000|2022-02-03 08:33:00|318.12|315.92|317.87|315.67|318.12|315.92|317.7|315.5|0
1643877190000|2022-02-03 08:33:10|317.7|315.5|317.96|315.76|317.96|315.76|317.7|315.5|0
1643877200000|2022-02-03 08:33:20|317.87|315.67|317.7|315.5|317.87|315.67|317.54|315.34|0
1643877210000|2022-02-03 08:33:30|317.63|315.43|317.37|315.17|317.63|315.43|317.37|315.17|0
1643877220000|2022-02-03 08:33:40|317.46|315.26|317.87|315.67|317.87|315.67|317.46|315.26|0
1643877230000|2022-02-03 08:33:50|318.04|315.84|318.2|316|318.2|316|318.04|315.84|0
1643877240000|2022-02-03 08:34:00|318.37|316.17|318.53|316.33|318.62|316.42|318.37|316.17|0
1643877250000|2022-02-03 08:34:10|318.37|316.17|318.53|316.33|318.53|316.33|318.37|316.17|0
1643877260000|2022-02-03 08:34:20|318.7|316.5|318.53|316.33|318.7|316.5|318.53|316.33|0
1643877270000|2022-02-03 08:34:30|318.7|316.5|318.2|316|318.7|316.5|318.2|316|0
1643877280000|2022-02-03 08:34:40|318.45|316.25|318.53|316.33|318.53|316.33|318.45|316.25|0
1643877290000|2022-02-03 08:34:50|318.37|316.17|318.2|316|318.37|316.17|318.2|316|0
1643877300000|2022-02-03 08:35:00|318.29|316.09|319.03|316.83|319.03|316.83|318.29|316.09|0
1643877310000|2022-02-03 08:35:10|319.11|316.91|318.86|316.66|319.11|316.91|318.86|316.66|0
1643877320000|2022-02-03 08:35:20|319.03|316.83|318.95|316.75|319.03|316.83|318.86|316.66|0
1643877330000|2022-02-03 08:35:30|318.86|316.66|318.86|316.66|318.86|316.66|318.86|316.66|0
1643877340000|2022-02-03 08:35:40|319.19|316.99|319.19|316.99|319.19|316.99|319.19|316.99|0
1643877350000|2022-02-03 08:35:50|319.03|316.83|318.7|316.5|319.03|316.83|318.7|316.5|0
1643877360000|2022-02-03 08:36:00|318.86|316.66|318.7|316.5|318.86|316.66|318.7|316.5|0
1643877370000|2022-02-03 08:36:10|318.53|316.33|318.53|316.33|318.53|316.33|318.45|316.25|0
1643877380000|2022-02-03 08:36:20|318.62|316.42|318.36|316.16|318.62|316.42|318.36|316.16|0
1643877390000|2022-02-03 08:36:30|318.53|316.33|318.53|316.33|318.53|316.33|318.53|316.33|0
1643877400000|2022-02-03 08:36:40|318.7|316.5|319.03|316.83|319.03|316.83|318.7|316.5|0
1643877410000|2022-02-03 08:36:50|319.19|316.99|318.53|316.33|319.19|316.99|318.53|316.33|0
1643877420000|2022-02-03 08:37:00|318.36|316.16|318.7|316.5|318.7|316.5|318.36|316.16|0
1643877430000|2022-02-03 08:37:10|318.53|316.33|318.53|316.33|318.7|316.5|318.53|316.33|0
1643877440000|2022-02-03 08:37:20|318.36|316.16|318.36|316.16|318.36|316.16|318.36|316.16|0
1643877450000|2022-02-03 08:37:30|318.29|316.09|318.36|316.16|318.36|316.16|318.29|316.09|0
1643877460000|2022-02-03 08:37:40|318.53|316.33|319.03|316.83|319.03|316.83|318.45|316.25|0
1643877470000|2022-02-03 08:37:50|319.11|316.91|319.28|317.08|319.28|317.08|319.03|316.83|0
1643877480000|2022-02-03 08:38:00|319.36|317.16|318.7|316.5|319.52|317.32|318.7|316.5|0
1643877490000|2022-02-03 08:38:10|318.86|316.66|319.11|316.91|319.19|316.99|318.86|316.66|0
1643877500000|2022-02-03 08:38:20|319.03|316.83|318.2|316|319.03|316.83|318.2|316|0
1643877510000|2022-02-03 08:38:30|318.36|316.16|318.2|316|318.53|316.33|318.2|316|0
1643877520000|2022-02-03 08:38:40|318.28|316.08|318.12|315.92|318.28|316.08|318.12|315.92|0
1643877530000|2022-02-03 08:38:50|318.2|316|318.36|316.16|318.36|316.16|318.2|316|0
1643877540000|2022-02-03 08:39:00|318.45|316.25|318.2|316|318.45|316.25|318.2|316|0
1643877550000|2022-02-03 08:39:10|318.03|315.83|318.2|316|318.2|316|318.03|315.83|0
1643877560000|2022-02-03 08:39:20|318.03|315.83|318.45|316.25|318.45|316.25|318.03|315.83|0
1643877570000|2022-02-03 08:39:30|318.36|316.16|318.2|316|318.36|316.16|318.2|316|0
1643877580000|2022-02-03 08:39:40|318.28|316.08|318.36|316.16|318.36|316.16|318.28|316.08|0
1643877590000|2022-02-03 08:39:50|318.28|316.08|318.45|316.25|318.45|316.25|318.2|316|0
1643877600000|2022-02-03 08:40:00|318.36|316.16|318.53|316.33|318.86|316.66|318.36|316.16|0
1643877610000|2022-02-03 08:40:10|318.69|316.49|318.69|316.49|318.69|316.49|318.69|316.49|0
1643877620000|2022-02-03 08:40:20|318.53|316.33|318.53|316.33|318.53|316.33|318.53|316.33|0
1643877630000|2022-02-03 08:40:30|318.61|316.41|318.53|316.33|318.69|316.49|318.53|316.33|0
1643877640000|2022-02-03 08:40:40|318.69|316.49|318.69|316.49|318.69|316.49|318.69|316.49|0
1643877650000|2022-02-03 08:40:50|318.86|316.66|318.69|316.49|318.86|316.66|318.69|316.49|0
1643877660000|2022-02-03 08:41:00|318.86|316.66|318.95|316.75|318.95|316.75|318.69|316.49|0
1643877670000|2022-02-03 08:41:10|319.03|316.83|318.86|316.66|319.03|316.83|318.86|316.66|0
1643877680000|2022-02-03 08:41:20|318.78|316.58|318.78|316.58|318.78|316.58|318.78|316.58|0
1643877690000|2022-02-03 08:41:30|318.69|316.49|319.03|316.83|319.03|316.83|318.69|316.49|0
1643877700000|2022-02-03 08:41:40|319.11|316.91|319.36|317.16|319.36|317.16|319.11|316.91|0
1643877710000|2022-02-03 08:41:50|319.19|316.99|318.86|316.66|319.19|316.99|318.86|316.66|0
1643877720000|2022-02-03 08:42:00|319.02|316.82|318.86|316.66|319.02|316.82|318.86|316.66|0
1643877730000|2022-02-03 08:42:10|318.69|316.49|318.78|316.58|318.78|316.58|318.69|316.49|0
1643877740000|2022-02-03 08:42:20|318.36|316.16|318.03|315.83|318.36|316.16|318.03|315.83|0
1643877750000|2022-02-03 08:42:30|317.87|315.67|317.87|315.67|317.87|315.67|317.87|315.67|0
1643877760000|2022-02-03 08:42:40|317.79|315.59|318.03|315.83|318.03|315.83|317.79|315.59|0
1643877770000|2022-02-03 08:42:50|318.2|316|318.03|315.83|318.2|316|317.95|315.75|0
1643877780000|2022-02-03 08:43:00|317.95|315.75|317.79|315.59|317.95|315.75|317.79|315.59|0
1643877790000|2022-02-03 08:43:10|317.7|315.5|317.46|315.26|317.7|315.5|317.37|315.17|0
1643877800000|2022-02-03 08:43:20|317.37|315.17|317.37|315.17|317.46|315.26|317.37|315.17|0
1643877810000|2022-02-03 08:43:30|317.46|315.26|317.7|315.5|317.7|315.5|317.37|315.17|0
1643877820000|2022-02-03 08:43:40|317.79|315.59|318.03|315.83|318.2|316|317.79|315.59|0
1643877830000|2022-02-03 08:43:50|318.12|315.92|318.2|316|318.2|316|318.03|315.83|0
1643877840000|2022-02-03 08:44:00|318.53|316.33|318.36|316.16|318.53|316.33|318.36|316.16|0
1643877850000|2022-02-03 08:44:10|318.2|316|318.03|315.83|318.2|316|318.03|315.83|0
1643877860000|2022-02-03 08:44:20|318.12|315.92|317.95|315.75|318.12|315.92|317.79|315.59|0
1643877870000|2022-02-03 08:44:30|318.03|315.83|318.12|315.92|318.2|316|318.03|315.83|0
1643877880000|2022-02-03 08:44:40|318.2|316|318.61|316.41|318.61|316.41|318.2|316|0
1643877890000|2022-02-03 08:44:50|318.53|316.33|318.69|316.49|318.69|316.49|318.53|316.33|0
1643877900000|2022-02-03 08:45:00|318.86|316.66|318.36|316.16|318.86|316.66|318.36|316.16|0
1643877910000|2022-02-03 08:45:10|318.2|316|317.86|315.66|318.36|316.16|317.86|315.66|0
1643877920000|2022-02-03 08:45:20|318.03|315.83|318.12|315.92|318.12|315.92|317.95|315.75|0
1643877930000|2022-02-03 08:45:30|318.36|316.16|317.86|315.66|318.36|316.16|317.86|315.66|0
1643877940000|2022-02-03 08:45:40|317.7|315.5|317.86|315.66|317.86|315.66|317.7|315.5|0
1643877950000|2022-02-03 08:45:50|318.2|316|318.03|315.83|318.2|316|318.03|315.83|0
1643877960000|2022-02-03 08:46:00|317.86|315.66|317.7|315.5|317.86|315.66|317.7|315.5|0
1643877970000|2022-02-03 08:46:10|317.53|315.33|317.53|315.33|317.7|315.5|317.53|315.33|0
1643877980000|2022-02-03 08:46:20|317.7|315.5|317.86|315.66|317.86|315.66|317.7|315.5|0
1643878000000|2022-02-03 08:46:40|317.78|315.58|317.7|315.5|317.86|315.66|317.7|315.5|0
1643878010000|2022-02-03 08:46:50|317.53|315.33|317.7|315.5|317.78|315.58|317.53|315.33|0
1643878020000|2022-02-03 08:47:00|317.86|315.66|317.7|315.5|317.86|315.66|317.7|315.5|0
1643878030000|2022-02-03 08:47:10|317.53|315.33|317.7|315.5|317.7|315.5|317.53|315.33|0
1643878040000|2022-02-03 08:47:20|317.78|315.58|317.86|315.66|317.86|315.66|317.78|315.58|0
1643878050000|2022-02-03 08:47:30|317.7|315.5|317.86|315.66|318.03|315.83|317.7|315.5|0
1643878060000|2022-02-03 08:47:40|317.95|315.75|318.03|315.83|318.03|315.83|317.95|315.75|0
1643878070000|2022-02-03 08:47:50|317.86|315.66|317.86|315.66|317.86|315.66|317.7|315.5|0
1643878080000|2022-02-03 08:48:00|317.78|315.58|317.53|315.33|317.78|315.58|317.45|315.25|0
1643878090000|2022-02-03 08:48:10|317.2|315|317.37|315.17|317.53|315.33|317.2|315|0
1643878100000|2022-02-03 08:48:20|317.2|315|317.29|315.09|317.29|315.09|317.2|315|0
1643878110000|2022-02-03 08:48:30|317.2|315|317.04|314.84|317.2|315|317.04|314.84|0
1643878120000|2022-02-03 08:48:40|316.96|314.76|317.04|314.84|317.04|314.84|316.87|314.67|0
1643878130000|2022-02-03 08:48:50|317.2|315|317.2|315|317.2|315|317.04|314.84|0
1643878140000|2022-02-03 08:49:00|317.37|315.17|317.53|315.33|317.53|315.33|317.37|315.17|0
1643878150000|2022-02-03 08:49:10|317.7|315.5|317.78|315.58|317.78|315.58|317.7|315.5|0
1643878160000|2022-02-03 08:49:20|317.86|315.66|317.86|315.66|317.86|315.66|317.86|315.66|0
1643878170000|2022-02-03 08:49:30|318.03|315.83|318.11|315.91|318.19|315.99|318.03|315.83|0
1643878180000|2022-02-03 08:49:40|318.03|315.83|317.86|315.66|318.03|315.83|317.86|315.66|0
1643878190000|2022-02-03 08:49:50|318.03|315.83|318.19|315.99|318.19|315.99|318.03|315.83|0
1643878200000|2022-02-03 08:50:00|318.11|315.91|318.03|315.83|318.11|315.91|318.03|315.83|0
1643878210000|2022-02-03 08:50:10|318.11|315.91|318.03|315.83|318.19|315.99|318.03|315.83|0
1643878220000|2022-02-03 08:50:20|318.19|315.99|318.03|315.83|318.19|315.99|318.03|315.83|0
1643878230000|2022-02-03 08:50:30|317.86|315.66|317.7|315.5|317.86|315.66|317.7|315.5|0
1643878240000|2022-02-03 08:50:40|317.78|315.58|317.86|315.66|317.86|315.66|317.78|315.58|0
1643878250000|2022-02-03 08:50:50|317.53|315.33|317.86|315.66|317.86|315.66|317.53|315.33|0
1643878260000|2022-02-03 08:51:00|317.78|315.58|317.7|315.5|317.78|315.58|317.7|315.5|0
1643878270000|2022-02-03 08:51:10|317.37|315.17|317.53|315.33|317.53|315.33|317.29|315.09|0
1643878280000|2022-02-03 08:51:20|317.7|315.5|317.53|315.33|317.7|315.5|317.53|315.33|0
1643878290000|2022-02-03 08:51:30|317.7|315.5|317.78|315.58|317.78|315.58|317.7|315.5|0
1643878300000|2022-02-03 08:51:40|317.86|315.66|317.7|315.5|317.86|315.66|317.7|315.5|0
1643878310000|2022-02-03 08:51:50|317.86|315.66|317.86|315.66|317.86|315.66|317.86|315.66|0
1643878320000|2022-02-03 08:52:00|317.78|315.58|317.86|315.66|317.86|315.66|317.7|315.5|0
1643878330000|2022-02-03 08:52:10|317.7|315.5|317.7|315.5|317.86|315.66|317.53|315.33|0
1643878340000|2022-02-03 08:52:20|317.86|315.66|317.7|315.5|317.86|315.66|317.7|315.5|0
1643878350000|2022-02-03 08:52:30|317.62|315.42|317.53|315.33|317.62|315.42|317.53|315.33|0
1643878360000|2022-02-03 08:52:40|317.62|315.42|317.78|315.58|317.78|315.58|317.62|315.42|0
1643878370000|2022-02-03 08:52:50|317.7|315.5|317.78|315.58|317.78|315.58|317.7|315.5|0
1643878380000|2022-02-03 08:53:00|317.86|315.66|317.7|315.5|317.86|315.66|317.7|315.5|0
1643878390000|2022-02-03 08:53:10|317.62|315.42|317.7|315.5|317.7|315.5|317.53|315.33|0
1643878400000|2022-02-03 08:53:20|317.62|315.42|317.7|315.5|317.7|315.5|317.62|315.42|0
1643878410000|2022-02-03 08:53:30|317.86|315.66|318.03|315.83|318.03|315.83|317.86|315.66|0
1643878420000|2022-02-03 08:53:40|317.86|315.66|317.78|315.58|317.86|315.66|317.78|315.58|0
1643878430000|2022-02-03 08:53:50|317.7|315.5|317.53|315.33|317.7|315.5|317.53|315.33|0
1643878440000|2022-02-03 08:54:00|317.62|315.42|317.86|315.66|317.86|315.66|317.62|315.42|0
1643878450000|2022-02-03 08:54:10|318.03|315.83|317.86|315.66|318.03|315.83|317.86|315.66|0
1643878460000|2022-02-03 08:54:20|317.95|315.75|317.62|315.42|317.95|315.75|317.62|315.42|0
1643878470000|2022-02-03 08:54:30|317.7|315.5|317.78|315.58|317.78|315.58|317.7|315.5|0
1643878480000|2022-02-03 08:54:40|317.86|315.66|317.62|315.42|317.86|315.66|317.62|315.42|0
1643878490000|2022-02-03 08:54:50|317.7|315.5|317.86|315.66|317.86|315.66|317.7|315.5|0
1643878500000|2022-02-03 08:55:00|317.78|315.58|317.53|315.33|317.78|315.58|317.53|315.33|0
1643878510000|2022-02-03 08:55:10|317.2|315|316.7|314.5|317.2|315|316.7|314.5|0
1643878520000|2022-02-03 08:55:20|316.63|314.43|316.7|314.5|316.7|314.5|316.63|314.43|0
1643878530000|2022-02-03 08:55:30|316.79|314.59|317.03|314.83|317.03|314.83|316.79|314.59|0
1643878540000|2022-02-03 08:55:40|317.12|314.92|317.29|315.09|317.36|315.16|317.12|314.92|0
1643878550000|2022-02-03 08:55:50|317.2|315|317.2|315|317.2|315|317.2|315|0
1643878560000|2022-02-03 08:56:00|317.03|314.83|317.03|314.83|317.2|315|317.03|314.83|0
1643878570000|2022-02-03 08:56:10|316.95|314.75|316.7|314.5|316.95|314.75|316.7|314.5|0
1643878580000|2022-02-03 08:56:20|316.79|314.59|316.7|314.5|316.87|314.67|316.7|314.5|0
1643878590000|2022-02-03 08:56:30|316.54|314.34|316.62|314.42|316.7|314.5|316.54|314.34|0
1643878600000|2022-02-03 08:56:40|316.79|314.59|316.95|314.75|317.03|314.83|316.7|314.5|0
1643878610000|2022-02-03 08:56:50|316.87|314.67|317.03|314.83|317.03|314.83|316.87|314.67|0
1643878620000|2022-02-03 08:57:00|317.53|315.33|317.36|315.16|317.53|315.33|317.36|315.16|0
1643878630000|2022-02-03 08:57:10|317.53|315.33|317.53|315.33|317.53|315.33|317.53|315.33|0
1643878640000|2022-02-03 08:57:20|317.69|315.49|317.53|315.33|317.69|315.49|317.53|315.33|0
1643878650000|2022-02-03 08:57:30|317.95|315.75|318.02|315.82|318.02|315.82|317.95|315.75|0
1643878660000|2022-02-03 08:57:40|317.86|315.66|317.69|315.49|318.02|315.82|317.69|315.49|0
1643878670000|2022-02-03 08:57:50|317.86|315.66|318.02|315.82|318.02|315.82|317.86|315.66|0
1643878680000|2022-02-03 08:58:00|317.86|315.66|317.61|315.41|317.86|315.66|317.61|315.41|0
1643878690000|2022-02-03 08:58:10|317.36|315.16|317.36|315.16|317.36|315.16|317.36|315.16|0
1643878700000|2022-02-03 08:58:20|317.53|315.33|317.53|315.33|317.53|315.33|317.36|315.16|0
1643878710000|2022-02-03 08:58:30|317.78|315.58|317.36|315.16|317.78|315.58|317.36|315.16|0
1643878720000|2022-02-03 08:58:40|317.45|315.25|317.36|315.16|317.45|315.25|317.36|315.16|0
1643878730000|2022-02-03 08:58:50|317.2|315|317.03|314.83|317.2|315|316.87|314.67|0
1643878740000|2022-02-03 08:59:00|317.28|315.08|317.2|315|317.36|315.16|317.2|315|0
1643878750000|2022-02-03 08:59:10|317.03|314.83|317.03|314.83|317.03|314.83|316.95|314.75|0
1643878760000|2022-02-03 08:59:20|317.2|315|317.2|315|317.2|315|317.03|314.83|0
1643878770000|2022-02-03 08:59:30|317.36|315.16|317.12|314.92|317.36|315.16|317.12|314.92|0
1643878780000|2022-02-03 08:59:40|316.95|314.75|317.12|314.92|317.12|314.92|316.87|314.67|0
1643878790000|2022-02-03 08:59:50|317.2|315|317.03|314.83|317.2|315|317.03|314.83|0
1643878800000|2022-02-03 09:00:00|317.28|315.08|317.36|315.16|317.36|315.16|317.2|315|0
1643878810000|2022-02-03 09:00:10|317.45|315.25|317.28|315.08|317.53|315.33|317.28|315.08|0
1643878820000|2022-02-03 09:00:20|317.2|315|317.2|315|317.53|315.33|317.2|315|0
1643878830000|2022-02-03 09:00:30|317.28|315.08|317.12|314.92|317.28|315.08|317.12|314.92|0
1643878840000|2022-02-03 09:00:40|317.03|314.83|316.87|314.67|317.03|314.83|316.87|314.67|0
1643878850000|2022-02-03 09:00:50|316.79|314.59|316.95|314.75|316.95|314.75|316.37|314.17|0
1643878860000|2022-02-03 09:01:00|317.2|315|317.2|315|317.36|315.16|317.12|314.92|0
1643878870000|2022-02-03 09:01:10|316.87|314.67|316.87|314.67|316.87|314.67|316.87|314.67|0
1643878880000|2022-02-03 09:01:20|317.2|315|317.78|315.58|317.78|315.58|317.2|315|0
1643878890000|2022-02-03 09:01:30|317.94|315.74|317.86|315.66|318.02|315.82|317.86|315.66|0
1643878900000|2022-02-03 09:01:40|318.02|315.82|318.52|316.32|318.52|316.32|318.02|315.82|0
1643878910000|2022-02-03 09:01:50|318.44|316.24|318.44|316.24|318.44|316.24|318.44|316.24|0
1643878920000|2022-02-03 09:02:00|318.52|316.32|318.85|316.65|318.85|316.65|318.52|316.32|0
1643878930000|2022-02-03 09:02:10|319.02|316.82|318.85|316.65|319.02|316.82|318.85|316.65|0
1643878940000|2022-02-03 09:02:20|319.02|316.82|319.02|316.82|319.02|316.82|319.02|316.82|0
1643878950000|2022-02-03 09:02:30|318.85|316.65|318.85|316.65|318.85|316.65|318.85|316.65|0
1643878960000|2022-02-03 09:02:40|318.77|316.57|319.02|316.82|319.02|316.82|318.77|316.57|0
1643878970000|2022-02-03 09:02:50|318.85|316.65|319.35|317.15|319.35|317.15|318.85|316.65|0
1643878980000|2022-02-03 09:03:00|319.18|316.98|319.02|316.82|319.18|316.98|319.02|316.82|0
1643878990000|2022-02-03 09:03:10|318.94|316.74|318.94|316.74|318.94|316.74|318.94|316.74|0
1643879000000|2022-02-03 09:03:20|319.02|316.82|318.85|316.65|319.02|316.82|318.85|316.65|0
1643879010000|2022-02-03 09:03:30|319.02|316.82|319.18|316.98|319.18|316.98|318.85|316.65|0
1643879020000|2022-02-03 09:03:40|319.1|316.9|319.18|316.98|319.35|317.15|319.1|316.9|0
1643879030000|2022-02-03 09:03:50|319.35|317.15|319.35|317.15|319.35|317.15|319.27|317.07|0
1643879040000|2022-02-03 09:04:00|319.27|317.07|319.02|316.82|319.35|317.15|319.02|316.82|0
1643879050000|2022-02-03 09:04:10|319.1|316.9|319.1|316.9|319.18|316.98|319.1|316.9|0
1643879060000|2022-02-03 09:04:20|319.18|316.98|319.1|316.9|319.18|316.98|319.02|316.82|0
1643879070000|2022-02-03 09:04:30|319.18|316.98|319.18|316.98|319.18|316.98|319.18|316.98|0
1643879080000|2022-02-03 09:04:40|319.02|316.82|318.85|316.65|319.02|316.82|318.85|316.65|0
1643879090000|2022-02-03 09:04:50|319.01|316.81|318.94|316.74|319.01|316.81|318.85|316.65|0
1643879100000|2022-02-03 09:05:00|318.85|316.65|319.1|316.9|319.18|316.98|318.85|316.65|0
1643879110000|2022-02-03 09:05:10|319.01|316.81|318.85|316.65|319.01|316.81|318.85|316.65|0
1643879120000|2022-02-03 09:05:20|318.77|316.57|318.77|316.57|318.77|316.57|318.77|316.57|0
1643879130000|2022-02-03 09:05:30|318.85|316.65|318.68|316.48|318.85|316.65|318.68|316.48|0
1643879140000|2022-02-03 09:05:40|318.77|316.57|319.18|316.98|319.18|316.98|318.77|316.57|0
1643879150000|2022-02-03 09:05:50|319.01|316.81|319.35|317.15|319.35|317.15|319.01|316.81|0
1643879160000|2022-02-03 09:06:00|319.27|317.07|319.18|316.98|319.27|317.07|319.01|316.81|0
1643879170000|2022-02-03 09:06:10|319.27|317.07|319.18|316.98|319.35|317.15|319.18|316.98|0
1643879180000|2022-02-03 09:06:20|319.01|316.81|319.51|317.31|319.51|317.31|319.01|316.81|0
1643879200000|2022-02-03 09:06:40|319.84|317.64|319.84|317.64|319.84|317.64|319.84|317.64|0
1643879220000|2022-02-03 09:07:00|319.68|317.48|320.01|317.81|320.01|317.81|319.68|317.48|0
1643879230000|2022-02-03 09:07:10|319.84|317.64|320.01|317.81|320.01|317.81|319.84|317.64|0
1643879260000|2022-02-03 09:07:40|320.17|317.97|320.17|317.97|320.17|317.97|320.17|317.97|0
1643879270000|2022-02-03 09:07:50|320.01|317.81|320.01|317.81|320.01|317.81|320.01|317.81|0
1643879280000|2022-02-03 09:08:00|319.84|317.64|319.84|317.64|319.84|317.64|319.84|317.64|0
1643879290000|2022-02-03 09:08:10|320.01|317.81|319.84|317.64|320.01|317.81|319.84|317.64|0
1643879300000|2022-02-03 09:08:20|319.76|317.56|319.84|317.64|319.84|317.64|319.76|317.56|0
1643879310000|2022-02-03 09:08:30|319.68|317.48|319.51|317.31|319.68|317.48|319.51|317.31|0
1643879320000|2022-02-03 09:08:40|319.27|317.07|319.76|317.56|319.76|317.56|319.27|317.07|0
1643879330000|2022-02-03 09:08:50|319.84|317.64|319.51|317.31|319.84|317.64|319.51|317.31|0
1643879340000|2022-02-03 09:09:00|319.43|317.23|319.84|317.64|319.84|317.64|319.43|317.23|0
1643879350000|2022-02-03 09:09:10|319.68|317.48|319.6|317.4|319.68|317.48|319.6|317.4|0
1643879370000|2022-02-03 09:09:30|319.68|317.48|319.68|317.48|319.68|317.48|319.68|317.48|0
1643879380000|2022-02-03 09:09:40|319.6|317.4|319.68|317.48|319.68|317.48|319.6|317.4|0
1643879390000|2022-02-03 09:09:50|319.51|317.31|319.51|317.31|319.51|317.31|319.51|317.31|0
1643879400000|2022-02-03 09:10:00|319.43|317.23|319.51|317.31|319.51|317.31|319.43|317.23|0
1643879410000|2022-02-03 09:10:10|319.6|317.4|319.51|317.31|319.6|317.4|319.51|317.31|0
1643879420000|2022-02-03 09:10:20|319.26|317.06|319.18|316.98|319.26|317.06|319.18|316.98|0
1643879440000|2022-02-03 09:10:40|319.34|317.14|319.01|316.81|319.34|317.14|319.01|316.81|0
1643879450000|2022-02-03 09:10:50|319.18|316.98|319.84|317.64|319.84|317.64|319.18|316.98|0
1643879460000|2022-02-03 09:11:00|320.17|317.97|320.09|317.89|320.17|317.97|320.01|317.81|0
1643879470000|2022-02-03 09:11:10|320.17|317.97|320.17|317.97|320.17|317.97|320.01|317.81|0
1643879480000|2022-02-03 09:11:20|320.09|317.89|319.84|317.64|320.09|317.89|319.84|317.64|0
1643879490000|2022-02-03 09:11:30|320.01|317.81|320.17|317.97|320.17|317.97|320.01|317.81|0
1643879500000|2022-02-03 09:11:40|320.09|317.89|320.01|317.81|320.09|317.89|320.01|317.81|0
1643879510000|2022-02-03 09:11:50|319.93|317.73|320.01|317.81|320.01|317.81|319.93|317.73|0
1643879520000|2022-02-03 09:12:00|319.84|317.64|319.51|317.31|319.84|317.64|319.51|317.31|0
1643879530000|2022-02-03 09:12:10|319.34|317.14|319.34|317.14|319.67|317.47|319.34|317.14|0
1643879540000|2022-02-03 09:12:20|319.51|317.31|319.34|317.14|319.51|317.31|319.34|317.14|0
1643879550000|2022-02-03 09:12:30|319.51|317.31|319.34|317.14|319.6|317.4|319.34|317.14|0
1643879560000|2022-02-03 09:12:40|319.43|317.23|319.18|316.98|319.43|317.23|319.18|316.98|0
1643879570000|2022-02-03 09:12:50|319.34|317.14|319.18|316.98|319.34|317.14|319.18|316.98|0
1643879580000|2022-02-03 09:13:00|319.26|317.06|319.18|316.98|319.34|317.14|319.18|316.98|0
1643879590000|2022-02-03 09:13:10|319.1|316.9|319.1|316.9|319.1|316.9|319.1|316.9|0
1643879600000|2022-02-03 09:13:20|319.18|316.98|319.34|317.14|319.34|317.14|319.18|316.98|0
1643879610000|2022-02-03 09:13:30|319.67|317.47|319.51|317.31|319.67|317.47|319.51|317.31|0
1643879620000|2022-02-03 09:13:40|319.34|317.14|319.34|317.14|319.34|317.14|319.34|317.14|0
1643879630000|2022-02-03 09:13:50|319.18|316.98|319.01|316.81|319.18|316.98|319.01|316.81|0
1643879640000|2022-02-03 09:14:00|319.18|316.98|318.77|316.57|319.18|316.98|318.77|316.57|0
1643879650000|2022-02-03 09:14:10|318.51|316.31|318.18|315.98|318.51|316.31|318.18|315.98|0
1643879660000|2022-02-03 09:14:20|318.1|315.9|318.18|315.98|318.27|316.07|318.1|315.9|0
1643879670000|2022-02-03 09:14:30|318.02|315.82|318.18|315.98|318.18|315.98|318.02|315.82|0
1643879680000|2022-02-03 09:14:40|318.02|315.82|318.51|316.31|318.51|316.31|318.02|315.82|0
1643879690000|2022-02-03 09:14:50|318.68|316.48|318.35|316.15|318.68|316.48|318.35|316.15|0
1643879700000|2022-02-03 09:15:00|318.43|316.23|318.18|315.98|318.43|316.23|318.18|315.98|0
1643879710000|2022-02-03 09:15:10|318.51|316.31|318.35|316.15|318.51|316.31|318.35|316.15|0
1643879720000|2022-02-03 09:15:20|318.43|316.23|318.18|315.98|318.51|316.31|318.18|315.98|0
1643879730000|2022-02-03 09:15:30|318.68|316.48|318.84|316.64|318.84|316.64|318.68|316.48|0
1643879740000|2022-02-03 09:15:40|319.01|316.81|318.68|316.48|319.01|316.81|318.68|316.48|0
1643879750000|2022-02-03 09:15:50|318.84|316.64|318.76|316.56|318.84|316.64|318.76|316.56|0
1643879760000|2022-02-03 09:16:00|318.84|316.64|319.01|316.81|319.01|316.81|318.84|316.64|0
1643879770000|2022-02-03 09:16:10|318.84|316.64|318.76|316.56|318.84|316.64|318.76|316.56|0
1643879780000|2022-02-03 09:16:20|318.84|316.64|318.68|316.48|319.01|316.81|318.68|316.48|0
1643879790000|2022-02-03 09:16:30|318.93|316.73|318.84|316.64|319.01|316.81|318.84|316.64|0
1643879810000|2022-02-03 09:16:50|318.76|316.56|318.68|316.48|318.84|316.64|318.51|316.31|0
1643879820000|2022-02-03 09:17:00|318.51|316.31|318.51|316.31|318.51|316.31|318.51|316.31|0
1643879830000|2022-02-03 09:17:10|318.35|316.15|318.35|316.15|318.35|316.15|318.35|316.15|0
1643879840000|2022-02-03 09:17:20|318.43|316.23|318.43|316.23|318.51|316.31|318.43|316.23|0
1643879850000|2022-02-03 09:17:30|318.35|316.15|318.18|315.98|318.35|316.15|318.02|315.82|0
1643879860000|2022-02-03 09:17:40|317.85|315.65|317.85|315.65|317.85|315.65|317.69|315.49|0
1643879870000|2022-02-03 09:17:50|318.02|315.82|317.85|315.65|318.02|315.82|317.85|315.65|0
1643879880000|2022-02-03 09:18:00|317.69|315.49|317.69|315.49|317.69|315.49|317.69|315.49|0
1643879890000|2022-02-03 09:18:10|317.85|315.65|317.94|315.74|317.94|315.74|317.85|315.65|0
1643879900000|2022-02-03 09:18:20|318.02|315.82|317.85|315.65|318.02|315.82|317.85|315.65|0
1643879910000|2022-02-03 09:18:30|317.94|315.74|317.69|315.49|317.94|315.74|317.69|315.49|0
1643879920000|2022-02-03 09:18:40|317.52|315.32|317.35|315.15|317.52|315.32|317.28|315.08|0
1643879930000|2022-02-03 09:18:50|317.28|315.08|317.35|315.15|317.35|315.15|317.28|315.08|0
1643879940000|2022-02-03 09:19:00|317.44|315.24|317.19|314.99|317.44|315.24|317.19|314.99|0
1643879950000|2022-02-03 09:19:10|317.02|314.82|317.19|314.99|317.19|314.99|317.02|314.82|0
1643879960000|2022-02-03 09:19:20|317.11|314.91|317.02|314.82|317.19|314.99|317.02|314.82|0
1643879970000|2022-02-03 09:19:30|316.94|314.74|316.86|314.66|316.94|314.74|316.86|314.66|0
1643879980000|2022-02-03 09:19:40|317.02|314.82|317.19|314.99|317.19|314.99|317.02|314.82|0
1643879990000|2022-02-03 09:19:50|317.35|315.15|317.19|314.99|317.35|315.15|317.19|314.99|0
1643880000000|2022-02-03 09:20:00|317.02|314.82|317.02|314.82|317.19|314.99|317.02|314.82|0
1643880010000|2022-02-03 09:20:10|316.86|314.66|317.02|314.82|317.02|314.82|316.86|314.66|0
1643880020000|2022-02-03 09:20:20|317.19|314.99|317.19|314.99|317.19|314.99|317.19|314.99|0
1643880030000|2022-02-03 09:20:30|317.35|315.15|317.11|314.91|317.35|315.15|317.11|314.91|0
1643880040000|2022-02-03 09:20:40|317.19|314.99|317.02|314.82|317.19|314.99|317.02|314.82|0
1643880050000|2022-02-03 09:20:50|316.86|314.66|316.86|314.66|317.02|314.82|316.86|314.66|0
1643880060000|2022-02-03 09:21:00|316.69|314.49|316.69|314.49|316.69|314.49|316.69|314.49|0
1643880070000|2022-02-03 09:21:10|316.78|314.58|316.86|314.66|316.86|314.66|316.69|314.49|0
1643880090000|2022-02-03 09:21:30|317.02|314.82|317.02|314.82|317.11|314.91|317.02|314.82|0
1643880110000|2022-02-03 09:21:50|317.35|315.15|317.52|315.32|317.52|315.32|317.35|315.15|0
1643880120000|2022-02-03 09:22:00|317.35|315.15|317.85|315.65|317.93|315.73|317.35|315.15|0
1643880130000|2022-02-03 09:22:10|317.93|315.73|318.18|315.98|318.18|315.98|317.85|315.65|0
1643880140000|2022-02-03 09:22:20|318.27|316.07|318.34|316.14|318.51|316.31|318.27|316.07|0
1643880150000|2022-02-03 09:22:30|318.27|316.07|318.18|315.98|318.27|316.07|318.18|315.98|0
1643880160000|2022-02-03 09:22:40|318.01|315.81|318.01|315.81|318.01|315.81|317.93|315.73|0
1643880180000|2022-02-03 09:23:00|317.85|315.65|317.68|315.48|317.85|315.65|317.52|315.32|0
1643880190000|2022-02-03 09:23:10|317.52|315.32|317.52|315.32|317.52|315.32|317.52|315.32|0
1643880200000|2022-02-03 09:23:20|317.6|315.4|317.68|315.48|317.68|315.48|317.52|315.32|0
1643880210000|2022-02-03 09:23:30|317.85|315.65|317.85|315.65|317.93|315.73|317.85|315.65|0
1643880220000|2022-02-03 09:23:40|317.68|315.48|318.01|315.81|318.01|315.81|317.68|315.48|0
1643880230000|2022-02-03 09:23:50|318.18|315.98|317.85|315.65|318.18|315.98|317.85|315.65|0
1643880240000|2022-02-03 09:24:00|318.01|315.81|318.1|315.9|318.1|315.9|318.01|315.81|0
1643880250000|2022-02-03 09:24:10|318.01|315.81|317.85|315.65|318.18|315.98|317.85|315.65|0
1643880260000|2022-02-03 09:24:20|317.68|315.48|317.02|314.82|317.68|315.48|317.02|314.82|0
1643880270000|2022-02-03 09:24:30|317.19|314.99|317.02|314.82|317.19|314.99|317.02|314.82|0
1643880280000|2022-02-03 09:24:40|317.19|314.99|317.19|314.99|317.19|314.99|317.02|314.82|0
1643880290000|2022-02-03 09:24:50|317.35|315.15|317.35|315.15|317.35|315.15|317.35|315.15|0
1643880300000|2022-02-03 09:25:00|317.19|314.99|317.35|315.15|317.35|315.15|317.19|314.99|0
1643880310000|2022-02-03 09:25:10|317.19|314.99|317.35|315.15|317.35|315.15|317.19|314.99|0
1643880320000|2022-02-03 09:25:20|317.52|315.32|317.35|315.15|317.52|315.32|317.35|315.15|0
1643880330000|2022-02-03 09:25:30|317.44|315.24|317.19|314.99|317.44|315.24|317.19|314.99|0
1643880340000|2022-02-03 09:25:40|317.35|315.15|317.52|315.32|317.52|315.32|317.35|315.15|0
1643880350000|2022-02-03 09:25:50|317.68|315.48|317.85|315.65|317.85|315.65|317.68|315.48|0
1643880360000|2022-02-03 09:26:00|317.68|315.48|317.93|315.73|317.93|315.73|317.68|315.48|0
1643880370000|2022-02-03 09:26:10|318.18|315.98|318.18|315.98|318.18|315.98|318.01|315.81|0
1643880380000|2022-02-03 09:26:20|318.34|316.14|318.26|316.06|318.34|316.14|318.18|315.98|0
1643880390000|2022-02-03 09:26:30|318.43|316.23|318.51|316.31|318.51|316.31|318.43|316.23|0
1643880400000|2022-02-03 09:26:40|318.59|316.39|318.67|316.47|318.67|316.47|318.59|316.39|0
1643880410000|2022-02-03 09:26:50|319.01|316.81|318.84|316.64|319.01|316.81|318.84|316.64|0
1643880420000|2022-02-03 09:27:00|318.93|316.73|318.84|316.64|318.93|316.73|318.84|316.64|0
1643880430000|2022-02-03 09:27:10|318.93|316.73|318.84|316.64|319.17|316.97|318.84|316.64|0
1643880440000|2022-02-03 09:27:20|318.67|316.47|318.67|316.47|318.67|316.47|318.67|316.47|0
1643880460000|2022-02-03 09:27:40|318.51|316.31|318.67|316.47|318.67|316.47|318.51|316.31|0
1643880470000|2022-02-03 09:27:50|318.84|316.64|318.84|316.64|318.84|316.64|318.84|316.64|0
1643880480000|2022-02-03 09:28:00|318.67|316.47|318.84|316.64|318.84|316.64|318.67|316.47|0
1643880490000|2022-02-03 09:28:10|319|316.8|319|316.8|319|316.8|318.93|316.73|0
1643880500000|2022-02-03 09:28:20|319.17|316.97|319|316.8|319.17|316.97|319|316.8|0
1643880510000|2022-02-03 09:28:30|318.93|316.73|319|316.8|319|316.8|318.93|316.73|0
1643880520000|2022-02-03 09:28:40|319.17|316.97|319.17|316.97|319.17|316.97|319|316.8|0
1643880530000|2022-02-03 09:28:50|319.34|317.14|319.67|317.47|319.67|317.47|319.34|317.14|0
1643880550000|2022-02-03 09:29:10|319.5|317.3|319.5|317.3|319.5|317.3|319.5|317.3|0
1643880560000|2022-02-03 09:29:20|319.42|317.22|319.67|317.47|319.67|317.47|319.42|317.22|0
1643880570000|2022-02-03 09:29:30|319.5|317.3|319.5|317.3|319.5|317.3|319.5|317.3|0
1643880580000|2022-02-03 09:29:40|319.59|317.39|319.5|317.3|319.67|317.47|319.5|317.3|0
1643880590000|2022-02-03 09:29:50|319.42|317.22|319.5|317.3|319.5|317.3|319.42|317.22|0
1643880600000|2022-02-03 09:30:00|319.59|317.39|319.42|317.22|319.59|317.39|319.42|317.22|0
1643880610000|2022-02-03 09:30:10|319.34|317.14|319.42|317.22|319.5|317.3|319.34|317.14|0
1643880620000|2022-02-03 09:30:20|319.5|317.3|319.34|317.14|319.5|317.3|319.34|317.14|0
1643880630000|2022-02-03 09:30:30|319.42|317.22|319.34|317.14|319.42|317.22|319.34|317.14|0
1643880640000|2022-02-03 09:30:40|319.5|317.3|319.34|317.14|319.5|317.3|319.34|317.14|0
1643880650000|2022-02-03 09:30:50|319.5|317.3|319.34|317.14|319.5|317.3|319.34|317.14|0
1643880660000|2022-02-03 09:31:00|319.17|316.97|319.17|316.97|319.17|316.97|319.17|316.97|0
1643880670000|2022-02-03 09:31:10|319.34|317.14|319.33|317.13|319.34|317.14|319.33|317.13|0
1643880680000|2022-02-03 09:31:20|319.17|316.97|318.92|316.72|319.17|316.97|318.92|316.72|0
1643880690000|2022-02-03 09:31:30|318.84|316.64|318.84|316.64|319|316.8|318.84|316.64|0
1643880700000|2022-02-03 09:31:40|319|316.8|318.84|316.64|319|316.8|318.84|316.64|0
1643880710000|2022-02-03 09:31:50|319.17|316.97|319.33|317.13|319.33|317.13|319.17|316.97|0
1643880720000|2022-02-03 09:32:00|319.17|316.97|319.17|316.97|319.17|316.97|319.17|316.97|0
1643880730000|2022-02-03 09:32:10|319.33|317.13|319.33|317.13|319.5|317.3|319.33|317.13|0
1643880740000|2022-02-03 09:32:20|319.17|316.97|319.42|317.22|319.42|317.22|319.17|316.97|0
1643880750000|2022-02-03 09:32:30|319.5|317.3|319.33|317.13|319.5|317.3|319.33|317.13|0
1643880760000|2022-02-03 09:32:40|319.17|316.97|319.17|316.97|319.17|316.97|319.17|316.97|0
1643880770000|2022-02-03 09:32:50|319.25|317.05|319.17|316.97|319.25|317.05|319.17|316.97|0
1643880780000|2022-02-03 09:33:00|319.33|317.13|319.17|316.97|319.33|317.13|319.17|316.97|0
1643880810000|2022-02-03 09:33:30|319.25|317.05|319.33|317.13|319.5|317.3|319.25|317.05|0
1643880820000|2022-02-03 09:33:40|319.5|317.3|319.33|317.13|319.5|317.3|319.33|317.13|0
1643880830000|2022-02-03 09:33:50|319.5|317.3|319.17|316.97|319.5|317.3|319.17|316.97|0
1643880840000|2022-02-03 09:34:00|319.09|316.89|319.33|317.13|319.33|317.13|319.09|316.89|0
1643880850000|2022-02-03 09:34:10|319.17|316.97|319.25|317.05|319.25|317.05|319.17|316.97|0
1643880860000|2022-02-03 09:34:20|319.17|316.97|319.33|317.13|319.33|317.13|319.17|316.97|0
1643880870000|2022-02-03 09:34:30|319.17|316.97|319.17|316.97|319.25|317.05|319.17|316.97|0
1643880880000|2022-02-03 09:34:40|319.33|317.13|319.33|317.13|319.33|317.13|319.33|317.13|0
1643880890000|2022-02-03 09:34:50|319.5|317.3|319.5|317.3|319.5|317.3|319.5|317.3|0
1643880900000|2022-02-03 09:35:00|319.67|317.47|319.83|317.63|319.83|317.63|319.67|317.47|0
1643880910000|2022-02-03 09:35:10|320|317.8|320|317.8|320|317.8|320|317.8|0
1643880920000|2022-02-03 09:35:20|320.16|317.96|320.49|318.29|320.49|318.29|320.16|317.96|0
1643880940000|2022-02-03 09:35:40|320.66|318.46|320.66|318.46|320.66|318.46|320.66|318.46|0
1643880950000|2022-02-03 09:35:50|320.49|318.29|320.49|318.29|320.49|318.29|320.49|318.29|0
1643880960000|2022-02-03 09:36:00|320.33|318.13|320.41|318.21|320.41|318.21|320.33|318.13|0
1643880970000|2022-02-03 09:36:10|320.33|318.13|320.33|318.13|320.33|318.13|320.16|317.96|0
1643880980000|2022-02-03 09:36:20|320.41|318.21|320.49|318.29|320.66|318.46|320.41|318.21|0
1643880990000|2022-02-03 09:36:30|320.41|318.21|320.49|318.29|320.49|318.29|320.33|318.13|0
1643881000000|2022-02-03 09:36:40|320.66|318.46|320.49|318.29|320.66|318.46|320.49|318.29|0
1643881010000|2022-02-03 09:36:50|320.41|318.21|320.49|318.29|320.49|318.29|320.41|318.21|0
1643881020000|2022-02-03 09:37:00|320.33|318.13|320.49|318.29|320.49|318.29|320.33|318.13|0
1643881030000|2022-02-03 09:37:10|320.33|318.13|320.49|318.29|320.49|318.29|320.33|318.13|0
1643881040000|2022-02-03 09:37:20|320.66|318.46|320.66|318.46|320.66|318.46|320.66|318.46|0
1643881050000|2022-02-03 09:37:30|320.58|318.38|320.66|318.46|320.66|318.46|320.58|318.38|0
1643881070000|2022-02-03 09:37:50|320.58|318.38|320.58|318.38|320.58|318.38|320.58|318.38|0
1643881080000|2022-02-03 09:38:00|320.66|318.46|321.16|318.96|321.16|318.96|320.66|318.46|0
1643881100000|2022-02-03 09:38:20|321.32|319.12|321.32|319.12|321.32|319.12|321.32|319.12|0
1643881120000|2022-02-03 09:38:40|321.24|319.04|321.24|319.04|321.24|319.04|321.24|319.04|0
1643881130000|2022-02-03 09:38:50|321.16|318.96|321.49|319.29|321.49|319.29|321.16|318.96|0
1643881150000|2022-02-03 09:39:10|321.41|319.21|321.49|319.29|321.49|319.29|321.41|319.21|0
1643881160000|2022-02-03 09:39:20|321.32|319.12|321.32|319.12|321.41|319.21|321.32|319.12|0
1643881180000|2022-02-03 09:39:40|321.16|318.96|320.83|318.63|321.16|318.96|320.83|318.63|0
1643881190000|2022-02-03 09:39:50|320.99|318.79|320.83|318.63|320.99|318.79|320.66|318.46|0
1643881220000|2022-02-03 09:40:20|320.99|318.79|321.16|318.96|321.16|318.96|320.99|318.79|0
1643881230000|2022-02-03 09:40:30|321.32|319.12|321.32|319.12|321.32|319.12|321.16|318.96|0
1643881240000|2022-02-03 09:40:40|321.41|319.21|321.16|318.96|321.41|319.21|321.16|318.96|0
1643881250000|2022-02-03 09:40:50|321.24|319.04|321.32|319.12|321.32|319.12|321.24|319.04|0
1643881260000|2022-02-03 09:41:00|321.41|319.21|321.49|319.29|321.49|319.29|321.16|318.96|0
1643881280000|2022-02-03 09:41:20|321.82|319.62|321.82|319.62|321.82|319.62|321.66|319.46|0
1643881290000|2022-02-03 09:41:30|321.99|319.79|321.99|319.79|321.99|319.79|321.99|319.79|0
1643881300000|2022-02-03 09:41:40|322.16|319.96|322.16|319.96|322.16|319.96|321.99|319.79|0
1643881310000|2022-02-03 09:41:50|322.49|320.29|322.49|320.29|322.49|320.29|322.49|320.29|0
1643881320000|2022-02-03 09:42:00|322.32|320.12|322.66|320.46|322.66|320.46|322.32|320.12|0
1643881330000|2022-02-03 09:42:10|322.58|320.38|322.66|320.46|322.66|320.46|322.58|320.38|0
1643881340000|2022-02-03 09:42:20|322.58|320.38|322.82|320.62|322.82|320.62|322.58|320.38|0
1643881350000|2022-02-03 09:42:30|322.99|320.79|323.49|321.29|323.49|321.29|322.99|320.79|0
1643881360000|2022-02-03 09:42:40|323.41|321.21|323.41|321.21|323.49|321.29|323.41|321.21|0
1643881370000|2022-02-03 09:42:50|323.32|321.12|323.41|321.21|323.41|321.21|323.32|321.12|0
1643881380000|2022-02-03 09:43:00|323.49|321.29|324.16|321.96|324.16|321.96|323.49|321.29|0
1643881390000|2022-02-03 09:43:10|323.99|321.79|324.33|322.13|324.33|322.13|323.99|321.79|0
1643881400000|2022-02-03 09:43:20|324.49|322.29|324.83|322.63|324.83|322.63|324.49|322.29|0
1643881410000|2022-02-03 09:43:30|325|322.8|325|322.8|325|322.8|324.83|322.63|0
1643881420000|2022-02-03 09:43:40|324.75|322.55|324.83|322.63|324.83|322.63|324.66|322.46|0
1643881430000|2022-02-03 09:43:50|324.66|322.46|324.16|321.96|324.66|322.46|324.16|321.96|0
1643881440000|2022-02-03 09:44:00|324.49|322.29|324.49|322.29|324.49|322.29|324.41|322.21|0
1643881450000|2022-02-03 09:44:10|324.33|322.13|324.16|321.96|324.33|322.13|324.16|321.96|0
1643881460000|2022-02-03 09:44:20|324.25|322.05|324.16|321.96|324.25|322.05|324.16|321.96|0
1643881470000|2022-02-03 09:44:30|324.25|322.05|324.16|321.96|324.25|322.05|324.16|321.96|0
1643881480000|2022-02-03 09:44:40|324.33|322.13|323.82|321.62|324.33|322.13|323.82|321.62|0
1643881490000|2022-02-03 09:44:50|323.66|321.46|323.66|321.46|323.66|321.46|323.49|321.29|0
1643881500000|2022-02-03 09:45:00|323.74|321.54|323.49|321.29|323.74|321.54|323.49|321.29|0
1643881510000|2022-02-03 09:45:10|323.24|321.04|323.16|320.96|323.32|321.12|323.16|320.96|0
1643881520000|2022-02-03 09:45:20|322.99|320.79|322.99|320.79|322.99|320.79|322.99|320.79|0
1643881530000|2022-02-03 09:45:30|322.82|320.62|322.65|320.45|322.82|320.62|322.65|320.45|0
1643881540000|2022-02-03 09:45:40|322.82|320.62|322.82|320.62|322.82|320.62|322.82|320.62|0
1643881550000|2022-02-03 09:45:50|322.99|320.79|322.82|320.62|322.99|320.79|322.82|320.62|0
1643881560000|2022-02-03 09:46:00|322.57|320.37|322.57|320.37|322.57|320.37|322.49|320.29|0
1643881570000|2022-02-03 09:46:10|322.49|320.29|322.15|319.95|322.49|320.29|322.15|319.95|0
1643881580000|2022-02-03 09:46:20|322.24|320.04|322.32|320.12|322.32|320.12|322.24|320.04|0
1643881590000|2022-02-03 09:46:30|322.15|319.95|321.99|319.79|322.15|319.95|321.99|319.79|0
1643881600000|2022-02-03 09:46:40|321.82|319.62|321.82|319.62|321.82|319.62|321.82|319.62|0
1643881610000|2022-02-03 09:46:50|321.65|319.45|321.49|319.29|321.65|319.45|321.49|319.29|0
1643881620000|2022-02-03 09:47:00|321.65|319.45|321.65|319.45|321.82|319.62|321.65|319.45|0
1643881630000|2022-02-03 09:47:10|321.82|319.62|321.49|319.29|321.82|319.62|321.49|319.29|0
1643881640000|2022-02-03 09:47:20|321.57|319.37|321.49|319.29|321.57|319.37|321.49|319.29|0
1643881650000|2022-02-03 09:47:30|321.57|319.37|321.65|319.45|321.65|319.45|321.57|319.37|0
1643881660000|2022-02-03 09:47:40|321.82|319.62|321.82|319.62|321.82|319.62|321.65|319.45|0
1643881670000|2022-02-03 09:47:50|321.99|319.79|321.91|319.71|322.07|319.87|321.91|319.71|0
1643881680000|2022-02-03 09:48:00|321.99|319.79|321.99|319.79|321.99|319.79|321.99|319.79|0
1643881690000|2022-02-03 09:48:10|321.82|319.62|321.49|319.29|321.82|319.62|321.49|319.29|0
1643881700000|2022-02-03 09:48:20|321.57|319.37|321.41|319.21|321.57|319.37|321.32|319.12|0
1643881710000|2022-02-03 09:48:30|321.49|319.29|321.65|319.45|321.65|319.45|321.49|319.29|0
1643881720000|2022-02-03 09:48:40|321.49|319.29|321.49|319.29|321.57|319.37|321.32|319.12|0
1643881730000|2022-02-03 09:48:50|321.65|319.45|321.49|319.29|321.65|319.45|321.49|319.29|0
1643881740000|2022-02-03 09:49:00|321.57|319.37|321.74|319.54|321.82|319.62|321.57|319.37|0
1643881750000|2022-02-03 09:49:10|321.65|319.45|321.74|319.54|321.74|319.54|321.65|319.45|0
1643881760000|2022-02-03 09:49:20|321.65|319.45|321.82|319.62|321.82|319.62|321.65|319.45|0
1643881770000|2022-02-03 09:49:30|321.65|319.45|321.91|319.71|321.91|319.71|321.65|319.45|0
1643881780000|2022-02-03 09:49:40|321.99|319.79|321.99|319.79|321.99|319.79|321.99|319.79|0
1643881790000|2022-02-03 09:49:50|322.15|319.95|322.07|319.87|322.15|319.95|322.07|319.87|0
1643881800000|2022-02-03 09:50:00|322.15|319.95|322.32|320.12|322.32|320.12|322.15|319.95|0
1643881810000|2022-02-03 09:50:10|322.07|319.87|322.07|319.87|322.15|319.95|322.07|319.87|0
1643881820000|2022-02-03 09:50:20|322.15|319.95|321.49|319.29|322.15|319.95|321.49|319.29|0
1643881830000|2022-02-03 09:50:30|321.65|319.45|321.65|319.45|321.82|319.62|321.65|319.45|0
1643881840000|2022-02-03 09:50:40|321.57|319.37|321.32|319.12|321.57|319.37|321.32|319.12|0
1643881850000|2022-02-03 09:50:50|321.82|319.62|321.74|319.54|321.82|319.62|321.65|319.45|0
1643881860000|2022-02-03 09:51:00|321.82|319.62|321.49|319.29|321.82|319.62|321.49|319.29|0
1643881870000|2022-02-03 09:51:10|321.32|319.12|321.32|319.12|321.49|319.29|321.32|319.12|0
1643881880000|2022-02-03 09:51:20|321.49|319.29|321.57|319.37|321.65|319.45|321.49|319.29|0
1643881890000|2022-02-03 09:51:30|321.65|319.45|321.57|319.37|321.65|319.45|321.57|319.37|0
1643881900000|2022-02-03 09:51:40|321.49|319.29|321.49|319.29|321.49|319.29|321.49|319.29|0
1643881920000|2022-02-03 09:52:00|321.65|319.45|321.65|319.45|321.65|319.45|321.65|319.45|0
1643881940000|2022-02-03 09:52:20|321.82|319.62|321.98|319.78|322.15|319.95|321.82|319.62|0
1643881950000|2022-02-03 09:52:30|322.07|319.87|322.15|319.95|322.15|319.95|322.07|319.87|0
1643881960000|2022-02-03 09:52:40|322.32|320.12|322.32|320.12|322.32|320.12|322.32|320.12|0
1643881970000|2022-02-03 09:52:50|322.4|320.2|322.48|320.28|322.48|320.28|322.4|320.2|0
1643881980000|2022-02-03 09:53:00|322.65|320.45|322.82|320.62|322.82|320.62|322.65|320.45|0
1643881990000|2022-02-03 09:53:10|322.65|320.45|322.65|320.45|322.65|320.45|322.48|320.28|0
1643882000000|2022-02-03 09:53:20|322.48|320.28|322.74|320.54|322.74|320.54|322.48|320.28|0
1643882010000|2022-02-03 09:53:30|322.82|320.62|322.98|320.78|322.98|320.78|322.82|320.62|0
1643882020000|2022-02-03 09:53:40|322.9|320.7|322.98|320.78|322.98|320.78|322.82|320.62|0
1643882030000|2022-02-03 09:53:50|322.9|320.7|323.15|320.95|323.15|320.95|322.9|320.7|0
1643882040000|2022-02-03 09:54:00|323.07|320.87|323.15|320.95|323.15|320.95|322.98|320.78|0
1643882050000|2022-02-03 09:54:10|323.32|321.12|323.24|321.04|323.32|321.12|323.24|321.04|0
1643882060000|2022-02-03 09:54:20|323.15|320.95|323.15|320.95|323.32|321.12|323.15|320.95|0
1643882070000|2022-02-03 09:54:30|323.24|321.04|323.82|321.62|323.82|321.62|323.24|321.04|0
1643882080000|2022-02-03 09:54:40|323.91|321.71|323.82|321.62|323.99|321.79|323.82|321.62|0
1643882090000|2022-02-03 09:54:50|323.91|321.71|324.49|322.29|324.49|322.29|323.91|321.71|0
1643882100000|2022-02-03 09:55:00|324.82|322.62|324.99|322.79|324.99|322.79|324.82|322.62|0
1643882110000|2022-02-03 09:55:10|325.33|323.13|324.32|322.12|325.33|323.13|324.15|321.95|0
1643882120000|2022-02-03 09:55:20|324.41|322.21|324.49|322.29|324.49|322.29|324.32|322.12|0
1643882130000|2022-02-03 09:55:30|324.32|322.12|324.32|322.12|324.41|322.21|324.32|322.12|0
1643882140000|2022-02-03 09:55:40|324.49|322.29|324.49|322.29|324.66|322.46|324.49|322.29|0
1643882150000|2022-02-03 09:55:50|324.32|322.12|324.99|322.79|324.99|322.79|324.32|322.12|0
1643882160000|2022-02-03 09:56:00|325.08|322.88|324.65|322.45|325.08|322.88|324.65|322.45|0
1643882170000|2022-02-03 09:56:10|324.74|322.54|324.74|322.54|324.74|322.54|324.74|322.54|0
1643882180000|2022-02-03 09:56:20|324.82|322.62|325.16|322.96|325.16|322.96|324.82|322.62|0
1643882190000|2022-02-03 09:56:30|325.24|323.04|325.16|322.96|325.32|323.12|325.16|322.96|0
1643882200000|2022-02-03 09:56:40|325.32|323.12|325.16|322.96|325.32|323.12|325.16|322.96|0
1643882210000|2022-02-03 09:56:50|325.32|323.12|325.41|323.21|325.49|323.29|325.32|323.12|0
1643882220000|2022-02-03 09:57:00|325.49|323.29|325.66|323.46|325.66|323.46|325.49|323.29|0
1643882230000|2022-02-03 09:57:10|325.58|323.38|325.66|323.46|325.66|323.46|325.58|323.38|0
1643882240000|2022-02-03 09:57:20|325.49|323.29|325.66|323.46|325.75|323.55|325.49|323.29|0
1643882250000|2022-02-03 09:57:30|325.83|323.63|326.83|324.63|326.83|324.63|325.83|323.63|0
1643882260000|2022-02-03 09:57:40|326.67|324.47|326.67|324.47|326.67|324.47|326.67|324.47|0
1643882270000|2022-02-03 09:57:50|326.83|324.63|326.83|324.63|326.83|324.63|326.83|324.63|0
1643882350000|2022-02-03 09:59:10|326.67|324.47|326.5|324.3|326.67|324.47|326.5|324.3|0
1643882370000|2022-02-03 09:59:30|326.67|324.47|326.67|324.47|326.67|324.47|326.67|324.47|0
1643882390000|2022-02-03 09:59:50|326.33|324.13|325.83|323.63|326.33|324.13|325.83|323.63|0
1643882400000|2022-02-03 10:00:00|325.99|323.79|325.83|323.63|325.99|323.79|325.66|323.46|0
1643882410000|2022-02-03 10:00:10|325.66|323.46|326.16|323.96|326.16|323.96|325.66|323.46|0
1643882420000|2022-02-03 10:00:20|326.33|324.13|326.16|323.96|326.33|324.13|326.16|323.96|0
1643882430000|2022-02-03 10:00:30|326.08|323.88|326.16|323.96|326.33|324.13|326.08|323.88|0
1643882440000|2022-02-03 10:00:40|325.99|323.79|326.16|323.96|326.16|323.96|325.99|323.79|0
1643882450000|2022-02-03 10:00:50|325.99|323.79|325.83|323.63|325.99|323.79|325.75|323.55|0
1643882460000|2022-02-03 10:01:00|325.99|323.79|325.83|323.63|325.99|323.79|325.83|323.63|0
1643882470000|2022-02-03 10:01:10|325.66|323.46|325.99|323.79|325.99|323.79|325.66|323.46|0
1643882480000|2022-02-03 10:01:20|325.83|323.63|325.66|323.46|325.91|323.71|325.66|323.46|0
1643882490000|2022-02-03 10:01:30|325.49|323.29|325.41|323.21|325.49|323.29|325.41|323.21|0
1643882500000|2022-02-03 10:01:40|325.32|323.12|325.41|323.21|325.41|323.21|325.32|323.12|0
1643882510000|2022-02-03 10:01:50|325.32|323.12|325.32|323.12|325.32|323.12|325.15|322.95|0
1643882520000|2022-02-03 10:02:00|325.49|323.29|325.99|323.79|325.99|323.79|325.49|323.29|0
1643882530000|2022-02-03 10:02:10|325.83|323.63|325.99|323.79|325.99|323.79|325.83|323.63|0
1643882540000|2022-02-03 10:02:20|325.83|323.63|326.16|323.96|326.16|323.96|325.83|323.63|0
1643882550000|2022-02-03 10:02:30|326.33|324.13|326.66|324.46|326.66|324.46|326.33|324.13|0
1643882560000|2022-02-03 10:02:40|326.83|324.63|326.83|324.63|326.83|324.63|326.75|324.55|0
1643882580000|2022-02-03 10:03:00|326.66|324.46|326.33|324.13|326.66|324.46|326.16|323.96|0
1643882590000|2022-02-03 10:03:10|326.16|323.96|326.16|323.96|326.5|324.3|326.16|323.96|0
1643882600000|2022-02-03 10:03:20|326.25|324.05|325.82|323.62|326.25|324.05|325.82|323.62|0
1643882610000|2022-02-03 10:03:30|325.91|323.71|325.82|323.62|325.99|323.79|325.82|323.62|0
1643882620000|2022-02-03 10:03:40|325.49|323.29|325.32|323.12|325.49|323.29|325.32|323.12|0
1643882630000|2022-02-03 10:03:50|325.41|323.21|325.49|323.29|325.49|323.29|325.32|323.12|0
1643882640000|2022-02-03 10:04:00|325.66|323.46|325.99|323.79|326.08|323.88|325.66|323.46|0
1643882650000|2022-02-03 10:04:10|325.91|323.71|325.49|323.29|325.91|323.71|325.49|323.29|0
1643882660000|2022-02-03 10:04:20|325.58|323.38|325.24|323.04|325.58|323.38|325.24|323.04|0
1643882670000|2022-02-03 10:04:30|325.32|323.12|325.32|323.12|325.32|323.12|325.24|323.04|0
1643882680000|2022-02-03 10:04:40|325.15|322.95|324.99|322.79|325.15|322.95|324.99|322.79|0
1643882690000|2022-02-03 10:04:50|324.82|322.62|324.82|322.62|324.82|322.62|324.82|322.62|0
1643882700000|2022-02-03 10:05:00|324.99|322.79|324.74|322.54|324.99|322.79|324.74|322.54|0
1643882710000|2022-02-03 10:05:10|324.99|322.79|325.15|322.95|325.15|322.95|324.99|322.79|0
1643882720000|2022-02-03 10:05:20|325.24|323.04|325.15|322.95|325.32|323.12|324.99|322.79|0
1643882740000|2022-02-03 10:05:40|325.07|322.87|324.82|322.62|325.07|322.87|324.82|322.62|0
1643882750000|2022-02-03 10:05:50|324.91|322.71|324.82|322.62|324.91|322.71|324.82|322.62|0
1643882760000|2022-02-03 10:06:00|324.65|322.45|324.82|322.62|324.82|322.62|324.65|322.45|0
1643882770000|2022-02-03 10:06:10|324.74|322.54|324.65|322.45|324.82|322.62|324.65|322.45|0
1643882780000|2022-02-03 10:06:20|324.48|322.28|324.15|321.95|324.48|322.28|324.15|321.95|0
1643882790000|2022-02-03 10:06:30|324.07|321.87|323.81|321.61|324.07|321.87|323.81|321.61|0
1643882800000|2022-02-03 10:06:40|323.9|321.7|323.98|321.78|323.98|321.78|323.9|321.7|0
1643882840000|2022-02-03 10:07:20|323.9|321.7|323.98|321.78|323.98|321.78|323.9|321.7|0
1643882860000|2022-02-03 10:07:40|323.9|321.7|323.9|321.7|323.9|321.7|323.9|321.7|0
1643882870000|2022-02-03 10:07:50|323.73|321.53|323.81|321.61|323.81|321.61|323.65|321.45|0
1643882880000|2022-02-03 10:08:00|323.9|321.7|323.98|321.78|323.98|321.78|323.9|321.7|0
1643882890000|2022-02-03 10:08:10|323.81|321.61|323.98|321.78|323.98|321.78|323.81|321.61|0
1643882910000|2022-02-03 10:08:30|323.73|321.53|323.65|321.45|323.73|321.53|323.65|321.45|0
1643882920000|2022-02-03 10:08:40|323.81|321.61|323.65|321.45|323.81|321.61|323.65|321.45|0
1643882930000|2022-02-03 10:08:50|323.48|321.28|323.31|321.11|323.48|321.28|323.31|321.11|0
1643882940000|2022-02-03 10:09:00|323.48|321.28|323.14|320.94|323.48|321.28|323.14|320.94|0
1643882950000|2022-02-03 10:09:10|323.06|320.86|322.98|320.78|323.06|320.86|322.81|320.61|0
1643882960000|2022-02-03 10:09:20|323.14|320.94|323.31|321.11|323.31|321.11|323.14|320.94|0
1643882970000|2022-02-03 10:09:30|323.14|320.94|323.4|321.2|323.48|321.28|323.14|320.94|0
1643882980000|2022-02-03 10:09:40|323.48|321.28|323.14|320.94|323.48|321.28|323.14|320.94|0
1643882990000|2022-02-03 10:09:50|323.31|321.11|323.48|321.28|323.48|321.28|323.31|321.11|0
1643883000000|2022-02-03 10:10:00|323.31|321.11|323.4|321.2|323.4|321.2|323.23|321.03|0
1643883010000|2022-02-03 10:10:10|323.23|321.03|323.14|320.94|323.23|321.03|323.14|320.94|0
1643883020000|2022-02-03 10:10:20|323.31|321.11|323.31|321.11|323.31|321.11|323.31|321.11|0
1643883030000|2022-02-03 10:10:30|323.48|321.28|323.81|321.61|323.81|321.61|323.48|321.28|0
1643883040000|2022-02-03 10:10:40|323.98|321.78|324.15|321.95|324.15|321.95|323.98|321.78|0
1643883050000|2022-02-03 10:10:50|324.23|322.03|324.15|321.95|324.23|322.03|324.15|321.95|0
1643883060000|2022-02-03 10:11:00|324.31|322.11|324.23|322.03|324.31|322.11|324.15|321.95|0
1643883070000|2022-02-03 10:11:10|324.31|322.11|324.07|321.87|324.31|322.11|324.07|321.87|0
1643883080000|2022-02-03 10:11:20|323.98|321.78|324.15|321.95|324.15|321.95|323.98|321.78|0
1643883090000|2022-02-03 10:11:30|323.98|321.78|323.81|321.61|323.98|321.78|323.81|321.61|0
1643883100000|2022-02-03 10:11:40|323.64|321.44|322.98|320.78|323.64|321.44|322.98|320.78|0
1643883110000|2022-02-03 10:11:50|322.73|320.53|322.31|320.11|322.73|320.53|322.14|319.94|0
1643883120000|2022-02-03 10:12:00|322.4|320.2|322.98|320.78|322.98|320.78|322.4|320.2|0
1643883130000|2022-02-03 10:12:10|322.9|320.7|323.06|320.86|323.06|320.86|322.9|320.7|0
1643883140000|2022-02-03 10:12:20|322.98|320.78|322.98|320.78|322.98|320.78|322.98|320.78|0
1643883150000|2022-02-03 10:12:30|322.9|320.7|322.98|320.78|322.98|320.78|322.9|320.7|0
1643883160000|2022-02-03 10:12:40|322.64|320.44|322.64|320.44|322.64|320.44|322.48|320.28|0
1643883170000|2022-02-03 10:12:50|322.73|320.53|322.73|320.53|322.73|320.53|322.64|320.44|0
1643883180000|2022-02-03 10:13:00|322.48|320.28|322.81|320.61|322.81|320.61|322.48|320.28|0
1643883190000|2022-02-03 10:13:10|322.64|320.44|322.81|320.61|322.98|320.78|322.64|320.44|0
1643883200000|2022-02-03 10:13:20|322.73|320.53|322.73|320.53|322.73|320.53|322.73|320.53|0
1643883210000|2022-02-03 10:13:30|322.81|320.61|322.98|320.78|322.98|320.78|322.81|320.61|0
1643883220000|2022-02-03 10:13:40|323.06|320.86|322.98|320.78|323.06|320.86|322.81|320.61|0
1643883230000|2022-02-03 10:13:50|323.14|320.94|322.98|320.78|323.14|320.94|322.98|320.78|0
1643883240000|2022-02-03 10:14:00|322.73|320.53|322.64|320.44|322.81|320.61|322.64|320.44|0
1643883250000|2022-02-03 10:14:10|322.73|320.53|322.98|320.78|322.98|320.78|322.73|320.53|0
1643883260000|2022-02-03 10:14:20|323.14|320.94|323.23|321.03|323.23|321.03|323.14|320.94|0
1643883270000|2022-02-03 10:14:30|323.31|321.11|324.06|321.86|324.06|321.86|323.31|321.11|0
1643883280000|2022-02-03 10:14:40|323.98|321.78|323.64|321.44|323.98|321.78|323.64|321.44|0
1643883300000|2022-02-03 10:15:00|323.81|321.61|323.64|321.44|323.81|321.61|323.64|321.44|0
1643883310000|2022-02-03 10:15:10|323.31|321.11|323.31|321.11|323.31|321.11|323.14|320.94|0
1643883340000|2022-02-03 10:15:40|323.23|321.03|322.98|320.78|323.31|321.11|322.98|320.78|0
1643883350000|2022-02-03 10:15:50|323.14|320.94|322.98|320.78|323.14|320.94|322.98|320.78|0
1643883360000|2022-02-03 10:16:00|323.14|320.94|323.14|320.94|323.14|320.94|323.14|320.94|0
1643883370000|2022-02-03 10:16:10|323.31|321.11|323.14|320.94|323.31|321.11|323.14|320.94|0
1643883380000|2022-02-03 10:16:20|323.23|321.03|322.81|320.61|323.23|321.03|322.81|320.61|0
1643883390000|2022-02-03 10:16:30|322.97|320.77|322.97|320.77|322.97|320.77|322.97|320.77|0
1643883400000|2022-02-03 10:16:40|323.14|320.94|323.14|320.94|323.14|320.94|323.14|320.94|0
1643883410000|2022-02-03 10:16:50|322.97|320.77|322.81|320.61|322.97|320.77|322.81|320.61|0
1643883420000|2022-02-03 10:17:00|322.89|320.69|323.31|321.11|323.31|321.11|322.89|320.69|0
1643883430000|2022-02-03 10:17:10|323.14|320.94|323.06|320.86|323.14|320.94|322.97|320.77|0
1643883440000|2022-02-03 10:17:20|323.14|320.94|323.31|321.11|323.31|321.11|323.14|320.94|0
1643883450000|2022-02-03 10:17:30|323.14|320.94|323.23|321.03|323.31|321.11|323.14|320.94|0
1643883460000|2022-02-03 10:17:40|323.14|320.94|323.14|320.94|323.23|321.03|323.14|320.94|0
1643883470000|2022-02-03 10:17:50|323.31|321.11|323.14|320.94|323.31|321.11|323.14|320.94|0
1643883480000|2022-02-03 10:18:00|323.31|321.11|323.23|321.03|323.31|321.11|323.23|321.03|0
1643883490000|2022-02-03 10:18:10|322.97|320.77|322.81|320.61|323.14|320.94|322.81|320.61|0
1643883500000|2022-02-03 10:18:20|322.97|320.77|322.97|320.77|322.97|320.77|322.89|320.69|0
1643883510000|2022-02-03 10:18:30|322.81|320.61|322.64|320.44|322.81|320.61|322.64|320.44|0
1643883530000|2022-02-03 10:18:50|322.81|320.61|322.47|320.27|322.81|320.61|322.47|320.27|0
1643883540000|2022-02-03 10:19:00|322.31|320.11|322.97|320.77|322.97|320.77|322.31|320.11|0
1643883550000|2022-02-03 10:19:10|322.81|320.61|322.47|320.27|322.81|320.61|322.47|320.27|0
1643883560000|2022-02-03 10:19:20|322.31|320.11|322.31|320.11|322.31|320.11|322.31|320.11|0
1643883570000|2022-02-03 10:19:30|322.47|320.27|322.47|320.27|322.47|320.27|322.47|320.27|0
1643883580000|2022-02-03 10:19:40|322.31|320.11|322.31|320.11|322.39|320.19|322.31|320.11|0
1643883590000|2022-02-03 10:19:50|322.39|320.19|322.31|320.11|322.39|320.19|322.14|319.94|0
1643883600000|2022-02-03 10:20:00|322.14|319.94|321.81|319.61|322.14|319.94|321.81|319.61|0
1643883610000|2022-02-03 10:20:10|322.14|319.94|322.14|319.94|322.31|320.11|322.14|319.94|0
1643883620000|2022-02-03 10:20:20|322.47|320.27|322.47|320.27|322.56|320.36|322.47|320.27|0
1643883630000|2022-02-03 10:20:30|322.64|320.44|322.81|320.61|322.81|320.61|322.64|320.44|0
1643883640000|2022-02-03 10:20:40|322.64|320.44|322.81|320.61|322.81|320.61|322.64|320.44|0
1643883650000|2022-02-03 10:20:50|323.47|321.27|323.81|321.61|323.81|321.61|323.47|321.27|0
1643883660000|2022-02-03 10:21:00|323.98|321.78|323.31|321.11|323.98|321.78|323.31|321.11|0
1643883670000|2022-02-03 10:21:10|323.98|321.78|324.23|322.03|324.23|322.03|323.98|321.78|0
1643883680000|2022-02-03 10:21:20|324.31|322.11|324.48|322.28|324.48|322.28|324.14|321.94|0
1643883690000|2022-02-03 10:21:30|324.81|322.61|324.4|322.2|324.81|322.61|324.4|322.2|0
1643883700000|2022-02-03 10:21:40|324.31|322.11|324.48|322.28|324.48|322.28|324.31|322.11|0
1643883710000|2022-02-03 10:21:50|324.31|322.11|324.64|322.44|324.64|322.44|324.31|322.11|0
1643883720000|2022-02-03 10:22:00|324.48|322.28|324.48|322.28|324.48|322.28|324.48|322.28|0
1643883730000|2022-02-03 10:22:10|324.56|322.36|324.64|322.44|324.64|322.44|324.48|322.28|0
1643883740000|2022-02-03 10:22:20|324.48|322.28|324.81|322.61|324.81|322.61|324.48|322.28|0
1643883750000|2022-02-03 10:22:30|324.64|322.44|324.64|322.44|324.64|322.44|324.64|322.44|0
1643883760000|2022-02-03 10:22:40|324.81|322.61|324.48|322.28|324.81|322.61|324.48|322.28|0
1643883770000|2022-02-03 10:22:50|324.64|322.44|324.64|322.44|324.64|322.44|324.64|322.44|0
1643883780000|2022-02-03 10:23:00|324.73|322.53|324.81|322.61|324.81|322.61|324.73|322.53|0
1643883790000|2022-02-03 10:23:10|324.9|322.7|324.98|322.78|324.98|322.78|324.9|322.7|0
1643883800000|2022-02-03 10:23:20|324.81|322.61|324.81|322.61|324.98|322.78|324.81|322.61|0
1643883810000|2022-02-03 10:23:30|324.14|321.94|324.48|322.28|324.48|322.28|324.14|321.94|0
1643883820000|2022-02-03 10:23:40|324.64|322.44|324.73|322.53|324.73|322.53|324.64|322.44|0
1643883830000|2022-02-03 10:23:50|324.64|322.44|324.31|322.11|324.64|322.44|324.31|322.11|0
1643883850000|2022-02-03 10:24:10|324.23|322.03|324.14|321.94|324.23|322.03|324.14|321.94|0
1643883860000|2022-02-03 10:24:20|324.31|322.11|324.14|321.94|324.31|322.11|324.14|321.94|0
1643883870000|2022-02-03 10:24:30|324.23|322.03|324.31|322.11|324.48|322.28|324.23|322.03|0
1643883880000|2022-02-03 10:24:40|324.4|322.2|324.56|322.36|324.64|322.44|324.31|322.11|0
1643883890000|2022-02-03 10:24:50|324.64|322.44|324.81|322.61|324.81|322.61|324.64|322.44|0
1643883900000|2022-02-03 10:25:00|324.98|322.78|325.14|322.94|325.14|322.94|324.98|322.78|0
1643883910000|2022-02-03 10:25:10|325.31|323.11|325.14|322.94|325.31|323.11|325.14|322.94|0
1643883920000|2022-02-03 10:25:20|324.98|322.78|324.31|322.11|324.98|322.78|324.31|322.11|0
1643883930000|2022-02-03 10:25:30|324.14|321.94|324.31|322.11|324.48|322.28|324.14|321.94|0
1643883940000|2022-02-03 10:25:40|324.39|322.19|324.14|321.94|324.47|322.27|324.14|321.94|0
1643883950000|2022-02-03 10:25:50|324.31|322.11|324.31|322.11|324.39|322.19|324.31|322.11|0
1643883960000|2022-02-03 10:26:00|324.14|321.94|324.31|322.11|324.31|322.11|324.14|321.94|0
1643883970000|2022-02-03 10:26:10|324.39|322.19|323.89|321.69|324.39|322.19|323.89|321.69|0
1643883980000|2022-02-03 10:26:20|323.97|321.77|324.31|322.11|324.31|322.11|323.97|321.77|0
1643883990000|2022-02-03 10:26:30|324.47|322.27|324.39|322.19|324.47|322.27|324.31|322.11|0
1643884000000|2022-02-03 10:26:40|324.31|322.11|323.97|321.77|324.47|322.27|323.97|321.77|0
1643884010000|2022-02-03 10:26:50|324.14|321.94|324.06|321.86|324.14|321.94|323.97|321.77|0
1643884020000|2022-02-03 10:27:00|324.14|321.94|323.97|321.77|324.14|321.94|323.97|321.77|0
1643884030000|2022-02-03 10:27:10|323.81|321.61|323.64|321.44|323.81|321.61|323.64|321.44|0
1643884040000|2022-02-03 10:27:20|323.3|321.1|323.06|320.86|323.3|321.1|322.97|320.77|0
1643884050000|2022-02-03 10:27:30|323.14|320.94|323.14|320.94|323.22|321.02|323.14|320.94|0
1643884060000|2022-02-03 10:27:40|323.22|321.02|323.3|321.1|323.3|321.1|323.14|320.94|0
1643884070000|2022-02-03 10:27:50|323.22|321.02|323.3|321.1|323.3|321.1|323.14|320.94|0
1643884080000|2022-02-03 10:28:00|323.39|321.19|323.3|321.1|323.39|321.19|323.3|321.1|0
1643884090000|2022-02-03 10:28:10|323.39|321.19|323.39|321.19|323.39|321.19|323.3|321.1|0
1643884100000|2022-02-03 10:28:20|323.3|321.1|323.39|321.19|323.39|321.19|323.3|321.1|0
1643884110000|2022-02-03 10:28:30|323.47|321.27|323.72|321.52|323.72|321.52|323.47|321.27|0
1643884120000|2022-02-03 10:28:40|323.8|321.6|323.64|321.44|323.8|321.6|323.64|321.44|0
1643884130000|2022-02-03 10:28:50|323.56|321.36|323.64|321.44|323.8|321.6|323.56|321.36|0
1643884140000|2022-02-03 10:29:00|323.97|321.77|324.39|322.19|324.39|322.19|323.97|321.77|0
1643884150000|2022-02-03 10:29:10|324.47|322.27|324.64|322.44|324.64|322.44|324.47|322.27|0
1643884160000|2022-02-03 10:29:20|324.81|322.61|324.98|322.78|324.98|322.78|324.64|322.44|0
1643884170000|2022-02-03 10:29:30|324.81|322.61|324.81|322.61|324.81|322.61|324.81|322.61|0
1643884180000|2022-02-03 10:29:40|324.64|322.44|324.31|322.11|324.64|322.44|324.31|322.11|0
1643884190000|2022-02-03 10:29:50|324.39|322.19|324.47|322.27|324.47|322.27|324.39|322.19|0
1643884200000|2022-02-03 10:30:00|324.64|322.44|324.64|322.44|324.64|322.44|324.56|322.36|0
1643884210000|2022-02-03 10:30:10|324.47|322.27|324.64|322.44|324.64|322.44|324.31|322.11|0
1643884220000|2022-02-03 10:30:20|324.56|322.36|324.31|322.11|324.56|322.36|324.31|322.11|0
1643884230000|2022-02-03 10:30:30|324.39|322.19|324.47|322.27|324.47|322.27|324.39|322.19|0
1643884240000|2022-02-03 10:30:40|324.31|322.11|324.31|322.11|324.31|322.11|324.31|322.11|0
1643884250000|2022-02-03 10:30:50|324.39|322.19|324.56|322.36|324.56|322.36|324.39|322.19|0
1643884260000|2022-02-03 10:31:00|324.64|322.44|324.47|322.27|324.64|322.44|324.47|322.27|0
1643884270000|2022-02-03 10:31:10|324.39|322.19|324.56|322.36|324.56|322.36|324.39|322.19|0
1643884280000|2022-02-03 10:31:20|324.47|322.27|324.47|322.27|324.47|322.27|324.31|322.11|0
1643884290000|2022-02-03 10:31:30|324.31|322.11|324.31|322.11|324.31|322.11|324.31|322.11|0
1643884300000|2022-02-03 10:31:40|323.97|321.77|323.72|321.52|323.97|321.77|323.64|321.44|0
1643884310000|2022-02-03 10:31:50|323.64|321.44|323.64|321.44|323.97|321.77|323.64|321.44|0
1643884320000|2022-02-03 10:32:00|323.3|321.1|323.8|321.6|323.8|321.6|323.3|321.1|0
1643884330000|2022-02-03 10:32:10|323.89|321.69|323.64|321.44|323.89|321.69|323.64|321.44|0
1643884340000|2022-02-03 10:32:20|323.72|321.52|323.97|321.77|323.97|321.77|323.72|321.52|0
1643884350000|2022-02-03 10:32:30|324.22|322.02|324.39|322.19|324.39|322.19|324.22|322.02|0
1643884360000|2022-02-03 10:32:40|324.3|322.1|324.22|322.02|324.3|322.1|324.22|322.02|0
1643884370000|2022-02-03 10:32:50|324.14|321.94|324.3|322.1|324.3|322.1|324.14|321.94|0
1643884380000|2022-02-03 10:33:00|324.22|322.02|324.3|322.1|324.3|322.1|324.14|321.94|0
1643884390000|2022-02-03 10:33:10|324.14|321.94|324.14|321.94|324.14|321.94|324.14|321.94|0
1643884400000|2022-02-03 10:33:20|324.3|322.1|323.97|321.77|324.3|322.1|323.97|321.77|0
1643884410000|2022-02-03 10:33:30|323.64|321.44|323.39|321.19|323.64|321.44|323.3|321.1|0
1643884420000|2022-02-03 10:33:40|323.47|321.27|323.47|321.27|323.47|321.27|323.47|321.27|0
1643884430000|2022-02-03 10:33:50|323.39|321.19|323.3|321.1|323.39|321.19|323.3|321.1|0
1643884450000|2022-02-03 10:34:10|323.47|321.27|323.64|321.44|323.64|321.44|323.47|321.27|0
1643884460000|2022-02-03 10:34:20|323.47|321.27|323.64|321.44|323.64|321.44|323.47|321.27|0
1643884470000|2022-02-03 10:34:30|323.8|321.6|323.8|321.6|323.8|321.6|323.8|321.6|0
1643884480000|2022-02-03 10:34:40|323.64|321.44|323.63|321.43|323.64|321.44|323.63|321.43|0
1643884490000|2022-02-03 10:34:50|323.8|321.6|323.63|321.43|323.8|321.6|323.63|321.43|0
1643884500000|2022-02-03 10:35:00|323.39|321.19|323.47|321.27|323.47|321.27|323.39|321.19|0
1643884510000|2022-02-03 10:35:10|323.55|321.35|323.63|321.43|323.63|321.43|323.47|321.27|0
1643884520000|2022-02-03 10:35:20|323.47|321.27|323.47|321.27|323.47|321.27|323.47|321.27|0
1643884540000|2022-02-03 10:35:40|323.63|321.43|323.47|321.27|323.72|321.52|323.47|321.27|0
1643884550000|2022-02-03 10:35:50|323.63|321.43|323.63|321.43|323.63|321.43|323.63|321.43|0
1643884560000|2022-02-03 10:36:00|323.8|321.6|324.81|322.61|324.81|322.61|323.8|321.6|0
1643884570000|2022-02-03 10:36:10|324.97|322.77|324.72|322.52|324.97|322.77|324.72|322.52|0
1643884580000|2022-02-03 10:36:20|324.64|322.44|324.47|322.27|324.64|322.44|324.47|322.27|0
1643884590000|2022-02-03 10:36:30|324.64|322.44|324.64|322.44|324.64|322.44|324.47|322.27|0
1643884600000|2022-02-03 10:36:40|325.14|322.94|325.14|322.94|325.14|322.94|325.14|322.94|0
1643884610000|2022-02-03 10:36:50|325.23|323.03|325.31|323.11|325.48|323.28|325.23|323.03|0
1643884620000|2022-02-03 10:37:00|325.14|322.94|324.97|322.77|325.23|323.03|324.89|322.69|0
1643884630000|2022-02-03 10:37:10|325.14|322.94|325.31|323.11|325.31|323.11|325.14|322.94|0
1643884640000|2022-02-03 10:37:20|324.97|322.77|324.47|322.27|324.97|322.77|324.47|322.27|0
1643884650000|2022-02-03 10:37:30|324.8|322.6|324.97|322.77|324.97|322.77|324.8|322.6|0
1643884660000|2022-02-03 10:37:40|324.8|322.6|324.64|322.44|324.8|322.6|324.64|322.44|0
1643884670000|2022-02-03 10:37:50|324.8|322.6|324.8|322.6|324.8|322.6|324.72|322.52|0
1643884680000|2022-02-03 10:38:00|324.97|322.77|324.89|322.69|324.97|322.77|324.8|322.6|0
1643884690000|2022-02-03 10:38:10|324.8|322.6|324.97|322.77|324.97|322.77|324.8|322.6|0
1643884700000|2022-02-03 10:38:20|324.8|322.6|324.64|322.44|324.8|322.6|324.64|322.44|0
1643884710000|2022-02-03 10:38:30|324.47|322.27|324.47|322.27|324.47|322.27|324.47|322.27|0
1643884720000|2022-02-03 10:38:40|324.3|322.1|324.22|322.02|324.3|322.1|324.13|321.93|0
1643884730000|2022-02-03 10:38:50|324.13|321.93|324.13|321.93|324.13|321.93|324.13|321.93|0
1643884740000|2022-02-03 10:39:00|324.22|322.02|324.3|322.1|324.39|322.19|324.22|322.02|0
1643884750000|2022-02-03 10:39:10|324.13|321.93|324.3|322.1|324.3|322.1|324.13|321.93|0
1643884760000|2022-02-03 10:39:20|324.22|322.02|324.13|321.93|324.3|322.1|324.13|321.93|0
1643884770000|2022-02-03 10:39:30|324.05|321.85|324.47|322.27|324.47|322.27|324.05|321.85|0
1643884780000|2022-02-03 10:39:40|324.3|322.1|324.47|322.27|324.47|322.27|324.3|322.1|0
1643884790000|2022-02-03 10:39:50|324.64|322.44|324.64|322.44|324.64|322.44|324.64|322.44|0
1643884800000|2022-02-03 10:40:00|324.8|322.6|324.97|322.77|324.97|322.77|324.8|322.6|0
1643884810000|2022-02-03 10:40:10|324.8|322.6|324.8|322.6|324.8|322.6|324.72|322.52|0
1643884820000|2022-02-03 10:40:20|324.97|322.77|325.14|322.94|325.14|322.94|324.97|322.77|0
1643884830000|2022-02-03 10:40:30|325.23|323.03|325.31|323.11|325.31|323.11|325.23|323.03|0
1643884840000|2022-02-03 10:40:40|325.14|322.94|325.06|322.86|325.14|322.94|325.06|322.86|0
1643884850000|2022-02-03 10:40:50|325.14|322.94|325.14|322.94|325.14|322.94|325.14|322.94|0
1643884860000|2022-02-03 10:41:00|324.8|322.6|325.06|322.86|325.06|322.86|324.8|322.6|0
1643884870000|2022-02-03 10:41:10|325.14|322.94|325.14|322.94|325.14|322.94|325.06|322.86|0
1643884880000|2022-02-03 10:41:20|324.8|322.6|324.64|322.44|324.8|322.6|324.64|322.44|0
1643884890000|2022-02-03 10:41:30|324.72|322.52|324.64|322.44|324.72|322.52|324.47|322.27|0
1643884900000|2022-02-03 10:41:40|324.56|322.36|324.64|322.44|324.64|322.44|324.47|322.27|0
1643884910000|2022-02-03 10:41:50|324.8|322.6|324.8|322.6|324.8|322.6|324.8|322.6|0
1643884930000|2022-02-03 10:42:10|324.89|322.69|324.89|322.69|324.97|322.77|324.89|322.69|0
1643884940000|2022-02-03 10:42:20|324.97|322.77|324.72|322.52|324.97|322.77|324.72|322.52|0
1643884950000|2022-02-03 10:42:30|324.8|322.6|324.8|322.6|324.8|322.6|324.64|322.44|0
1643884960000|2022-02-03 10:42:40|324.47|322.27|324.8|322.6|324.8|322.6|324.47|322.27|0
1643884970000|2022-02-03 10:42:50|324.97|322.77|324.97|322.77|324.97|322.77|324.8|322.6|0
1643884980000|2022-02-03 10:43:00|324.63|322.43|324.8|322.6|324.97|322.77|324.63|322.43|0
1643884990000|2022-02-03 10:43:10|324.47|322.27|324.8|322.6|324.8|322.6|324.47|322.27|0
1643885000000|2022-02-03 10:43:20|324.72|322.52|324.8|322.6|324.8|322.6|324.72|322.52|0
1643885010000|2022-02-03 10:43:30|324.97|322.77|324.89|322.69|324.97|322.77|324.89|322.69|0
1643885020000|2022-02-03 10:43:40|324.97|322.77|325.14|322.94|325.14|322.94|324.89|322.69|0
1643885030000|2022-02-03 10:43:50|325.06|322.86|325.14|322.94|325.3|323.1|325.06|322.86|0
1643885040000|2022-02-03 10:44:00|325.22|323.02|324.63|322.43|325.22|323.02|324.63|322.43|0
1643885050000|2022-02-03 10:44:10|324.8|322.6|324.8|322.6|324.8|322.6|324.8|322.6|0
1643885060000|2022-02-03 10:44:20|324.63|322.43|324.55|322.35|324.63|322.43|324.55|322.35|0
1643885070000|2022-02-03 10:44:30|324.63|322.43|324.3|322.1|324.63|322.43|324.3|322.1|0
1643885080000|2022-02-03 10:44:40|324.47|322.27|324.13|321.93|324.47|322.27|324.13|321.93|0
1643885090000|2022-02-03 10:44:50|324.3|322.1|324.47|322.27|324.47|322.27|324.3|322.1|0
1643885100000|2022-02-03 10:45:00|324.39|322.19|324.39|322.19|324.39|322.19|324.39|322.19|0
1643885110000|2022-02-03 10:45:10|324.3|322.1|324.3|322.1|324.3|322.1|324.3|322.1|0
1643885120000|2022-02-03 10:45:20|324.13|321.93|323.96|321.76|324.13|321.93|323.96|321.76|0
1643885130000|2022-02-03 10:45:30|324.13|321.93|323.96|321.76|324.13|321.93|323.96|321.76|0
1643885140000|2022-02-03 10:45:40|324.13|321.93|324.47|322.27|324.47|322.27|324.13|321.93|0
1643885150000|2022-02-03 10:45:50|324.63|322.43|324.63|322.43|324.63|322.43|324.63|322.43|0
1643885160000|2022-02-03 10:46:00|324.55|322.35|324.63|322.43|324.63|322.43|324.47|322.27|0
1643885170000|2022-02-03 10:46:10|324.8|322.6|324.63|322.43|324.8|322.6|324.63|322.43|0
1643885180000|2022-02-03 10:46:20|324.8|322.6|324.97|322.77|324.97|322.77|324.8|322.6|0
1643885190000|2022-02-03 10:46:30|325.14|322.94|324.97|322.77|325.47|323.27|324.97|322.77|0
1643885200000|2022-02-03 10:46:40|325.06|322.86|324.97|322.77|325.06|322.86|324.97|322.77|0
1643885210000|2022-02-03 10:46:50|324.8|322.6|324.97|322.77|324.97|322.77|324.8|322.6|0
1643885220000|2022-02-03 10:47:00|325.14|322.94|325.47|323.27|325.47|323.27|325.14|322.94|0
1643885230000|2022-02-03 10:47:10|325.3|323.1|325.14|322.94|325.3|323.1|325.14|322.94|0
1643885240000|2022-02-03 10:47:20|325.22|323.02|325.39|323.19|325.39|323.19|325.22|323.02|0
1643885250000|2022-02-03 10:47:30|325.47|323.27|325.47|323.27|325.47|323.27|325.3|323.1|0
1643885260000|2022-02-03 10:47:40|325.14|322.94|325.14|322.94|325.14|322.94|324.97|322.77|0
1643885280000|2022-02-03 10:48:00|325.3|323.1|325.3|323.1|325.3|323.1|325.14|322.94|0
1643885290000|2022-02-03 10:48:10|325.22|323.02|325.3|323.1|325.3|323.1|325.22|323.02|0
1643885300000|2022-02-03 10:48:20|325.47|323.27|325.47|323.27|325.47|323.27|325.47|323.27|0
1643885310000|2022-02-03 10:48:30|325.39|323.19|325.39|323.19|325.47|323.27|325.39|323.19|0
1643885320000|2022-02-03 10:48:40|325.47|323.27|325.13|322.93|325.47|323.27|324.97|322.77|0
1643885330000|2022-02-03 10:48:50|324.97|322.77|325.05|322.85|325.05|322.85|324.97|322.77|0
1643885340000|2022-02-03 10:49:00|325.13|322.93|325.13|322.93|325.13|322.93|324.97|322.77|0
1643885350000|2022-02-03 10:49:10|325.3|323.1|325.39|323.19|325.39|323.19|325.3|323.1|0
1643885360000|2022-02-03 10:49:20|325.3|323.1|325.39|323.19|325.39|323.19|325.3|323.1|0
1643885370000|2022-02-03 10:49:30|325.47|323.27|325.47|323.27|325.47|323.27|325.39|323.19|0
1643885380000|2022-02-03 10:49:40|325.3|323.1|325.47|323.27|325.47|323.27|325.3|323.1|0
1643885390000|2022-02-03 10:49:50|325.3|323.1|325.3|323.1|325.3|323.1|325.22|323.02|0
1643885400000|2022-02-03 10:50:00|325.39|323.19|325.47|323.27|325.47|323.27|325.39|323.19|0
1643885410000|2022-02-03 10:50:10|325.39|323.19|325.13|322.93|325.47|323.27|325.13|322.93|0
1643885420000|2022-02-03 10:50:20|325.22|323.02|325.47|323.27|325.47|323.27|325.22|323.02|0
1643885430000|2022-02-03 10:50:30|325.39|323.19|325.47|323.27|325.47|323.27|325.39|323.19|0
1643885440000|2022-02-03 10:50:40|325.3|323.1|325.3|323.1|325.3|323.1|325.3|323.1|0
1643885450000|2022-02-03 10:50:50|325.13|322.93|325.64|323.44|325.64|323.44|325.13|322.93|0
1643885460000|2022-02-03 10:51:00|325.47|323.27|325.3|323.1|325.47|323.27|325.3|323.1|0
1643885470000|2022-02-03 10:51:10|325.22|323.02|325.22|323.02|325.22|323.02|325.22|323.02|0
1643885480000|2022-02-03 10:51:20|325.3|323.1|325.22|323.02|325.3|323.1|325.13|322.93|0
1643885490000|2022-02-03 10:51:30|325.3|323.1|325.3|323.1|325.3|323.1|325.3|323.1|0
1643885500000|2022-02-03 10:51:40|325.47|323.27|325.47|323.27|325.47|323.27|325.47|323.27|0
1643885510000|2022-02-03 10:51:50|325.8|323.6|325.8|323.6|325.8|323.6|325.8|323.6|0
1643885520000|2022-02-03 10:52:00|325.97|323.77|325.97|323.77|325.97|323.77|325.8|323.6|0
1643885530000|2022-02-03 10:52:10|326.06|323.86|325.89|323.69|326.14|323.94|325.8|323.6|0
1643885540000|2022-02-03 10:52:20|325.97|323.77|325.8|323.6|325.97|323.77|325.8|323.6|0
1643885550000|2022-02-03 10:52:30|325.64|323.44|325.64|323.44|325.64|323.44|325.56|323.36|0
1643885560000|2022-02-03 10:52:40|325.8|323.6|325.72|323.52|325.8|323.6|325.64|323.44|0
1643885570000|2022-02-03 10:52:50|325.8|323.6|325.97|323.77|325.97|323.77|325.8|323.6|0
1643885580000|2022-02-03 10:53:00|326.14|323.94|326.31|324.11|326.47|324.27|326.14|323.94|0
1643885590000|2022-02-03 10:53:10|326.14|323.94|326.14|323.94|326.14|323.94|326.14|323.94|0
1643885600000|2022-02-03 10:53:20|326.31|324.11|326.31|324.11|326.31|324.11|326.31|324.11|0
1643885610000|2022-02-03 10:53:30|326.39|324.19|326.31|324.11|326.39|324.19|326.31|324.11|0
1643885630000|2022-02-03 10:53:50|326.47|324.27|326.31|324.11|326.47|324.27|326.31|324.11|0
1643885640000|2022-02-03 10:54:00|325.97|323.77|325.97|323.77|326.06|323.86|325.97|323.77|0
1643885650000|2022-02-03 10:54:10|326.14|323.94|326.23|324.03|326.23|324.03|326.14|323.94|0
1643885660000|2022-02-03 10:54:20|326.14|323.94|326.39|324.19|326.39|324.19|326.14|323.94|0
1643885670000|2022-02-03 10:54:30|326.31|324.11|326.31|324.11|326.47|324.27|326.31|324.11|0
1643885680000|2022-02-03 10:54:40|326.47|324.27|326.31|324.11|326.47|324.27|326.31|324.11|0
1643885690000|2022-02-03 10:54:50|326.23|324.03|326.31|324.11|326.31|324.11|326.23|324.03|0
1643885700000|2022-02-03 10:55:00|326.47|324.27|326.64|324.44|326.64|324.44|326.47|324.27|0
1643885710000|2022-02-03 10:55:10|326.81|324.61|326.81|324.61|326.81|324.61|326.81|324.61|0
1643885730000|2022-02-03 10:55:30|327.65|325.45|327.48|325.28|327.82|325.62|327.48|325.28|0
1643885740000|2022-02-03 10:55:40|327.65|325.45|327.65|325.45|327.82|325.62|327.65|325.45|0
1643885750000|2022-02-03 10:55:50|327.48|325.28|327.48|325.28|327.48|325.28|327.4|325.2|0
1643885760000|2022-02-03 10:56:00|327.31|325.11|327.15|324.95|327.31|325.11|327.15|324.95|0
1643885770000|2022-02-03 10:56:10|326.81|324.61|326.98|324.78|326.98|324.78|326.81|324.61|0
1643885780000|2022-02-03 10:56:20|326.81|324.61|326.9|324.7|326.9|324.7|326.81|324.61|0
1643885790000|2022-02-03 10:56:30|326.81|324.61|326.81|324.61|326.98|324.78|326.81|324.61|0
1643885800000|2022-02-03 10:56:40|326.98|324.78|326.98|324.78|326.98|324.78|326.98|324.78|0
1643885810000|2022-02-03 10:56:50|327.15|324.95|327.15|324.95|327.15|324.95|327.15|324.95|0
1643885820000|2022-02-03 10:57:00|326.98|324.78|326.98|324.78|326.98|324.78|326.98|324.78|0
1643885830000|2022-02-03 10:57:10|326.9|324.7|326.9|324.7|326.98|324.78|326.9|324.7|0
1643885840000|2022-02-03 10:57:20|326.98|324.78|326.98|324.78|327.06|324.86|326.98|324.78|0
1643885850000|2022-02-03 10:57:30|326.81|324.61|326.81|324.61|326.81|324.61|326.81|324.61|0
1643885860000|2022-02-03 10:57:40|326.73|324.53|326.64|324.44|326.73|324.53|326.56|324.36|0
1643885870000|2022-02-03 10:57:50|326.56|324.36|326.64|324.44|326.64|324.44|326.56|324.36|0
1643885880000|2022-02-03 10:58:00|326.81|324.61|326.81|324.61|327.14|324.94|326.81|324.61|0
1643885890000|2022-02-03 10:58:10|326.64|324.44|326.47|324.27|326.64|324.44|326.47|324.27|0
1643885900000|2022-02-03 10:58:20|326.3|324.1|326.3|324.1|326.47|324.27|326.3|324.1|0
1643885910000|2022-02-03 10:58:30|326.47|324.27|326.64|324.44|326.64|324.44|326.47|324.27|0
1643885920000|2022-02-03 10:58:40|326.56|324.36|326.47|324.27|326.56|324.36|326.3|324.1|0
1643885930000|2022-02-03 10:58:50|326.14|323.94|326.14|323.94|326.14|323.94|326.14|323.94|0
1643885940000|2022-02-03 10:59:00|326.3|324.1|326.3|324.1|326.39|324.19|326.14|323.94|0
1643885950000|2022-02-03 10:59:10|326.14|323.94|326.14|323.94|326.14|323.94|325.97|323.77|0
1643885970000|2022-02-03 10:59:30|325.97|323.77|326.3|324.1|326.3|324.1|325.97|323.77|0
1643885980000|2022-02-03 10:59:40|326.14|323.94|326.14|323.94|326.14|323.94|326.14|323.94|0
1643885990000|2022-02-03 10:59:50|326.3|324.1|326.3|324.1|326.3|324.1|326.3|324.1|0
1643886000000|2022-02-03 11:00:00|326.14|323.94|326.14|323.94|326.22|324.02|326.14|323.94|0
1643886010000|2022-02-03 11:00:10|326.22|324.02|326.22|324.02|326.22|324.02|326.22|324.02|0
1643886020000|2022-02-03 11:00:20|326.3|324.1|326.14|323.94|326.39|324.19|326.14|323.94|0
1643886030000|2022-02-03 11:00:30|326.06|323.86|326.14|323.94|326.14|323.94|325.97|323.77|0
1643886040000|2022-02-03 11:00:40|325.8|323.6|325.63|323.43|325.8|323.6|325.63|323.43|0
1643886050000|2022-02-03 11:00:50|325.46|323.26|325.46|323.26|325.46|323.26|325.46|323.26|0
1643886060000|2022-02-03 11:01:00|325.3|323.1|325.13|322.93|325.3|323.1|325.13|322.93|0
1643886070000|2022-02-03 11:01:10|324.96|322.76|325.46|323.26|325.46|323.26|324.96|322.76|0
1643886080000|2022-02-03 11:01:20|325.63|323.43|325.55|323.35|325.63|323.43|325.55|323.35|0
1643886090000|2022-02-03 11:01:30|325.63|323.43|325.46|323.26|325.63|323.43|325.46|323.26|0
1643886100000|2022-02-03 11:01:40|325.63|323.43|325.63|323.43|325.63|323.43|325.63|323.43|0
1643886110000|2022-02-03 11:01:50|325.46|323.26|325.46|323.26|325.46|323.26|325.46|323.26|0
1643886120000|2022-02-03 11:02:00|325.63|323.43|325.63|323.43|325.63|323.43|325.55|323.35|0
1643886130000|2022-02-03 11:02:10|325.8|323.6|325.97|323.77|325.97|323.77|325.8|323.6|0
1643886140000|2022-02-03 11:02:20|326.47|324.27|326.64|324.44|326.81|324.61|326.47|324.27|0
1643886150000|2022-02-03 11:02:30|326.81|324.61|327.23|325.03|327.23|325.03|326.81|324.61|0
1643886160000|2022-02-03 11:02:40|327.31|325.11|327.98|325.78|327.98|325.78|327.23|325.03|0
1643886170000|2022-02-03 11:02:50|327.82|325.62|327.65|325.45|327.82|325.62|327.31|325.11|0
1643886180000|2022-02-03 11:03:00|327.48|325.28|327.31|325.11|327.48|325.28|327.31|325.11|0
1643886190000|2022-02-03 11:03:10|327.14|324.94|327.31|325.11|327.31|325.11|327.14|324.94|0
1643886200000|2022-02-03 11:03:20|327.23|325.03|327.14|324.94|327.31|325.11|327.14|324.94|0
1643886210000|2022-02-03 11:03:30|326.97|324.77|326.97|324.77|327.14|324.94|326.89|324.69|0
1643886220000|2022-02-03 11:03:40|327.06|324.86|326.97|324.77|327.06|324.86|326.97|324.77|0
1643886240000|2022-02-03 11:04:00|326.89|324.69|326.13|323.93|326.89|324.69|326.13|323.93|0
1643886250000|2022-02-03 11:04:10|326.22|324.02|326.13|323.93|326.22|324.02|326.13|323.93|0
1643886260000|2022-02-03 11:04:20|325.97|323.77|326.13|323.93|326.13|323.93|325.97|323.77|0
1643886270000|2022-02-03 11:04:30|326.05|323.85|325.97|323.77|326.05|323.85|325.97|323.77|0
1643886280000|2022-02-03 11:04:40|325.8|323.6|325.89|323.69|325.89|323.69|325.8|323.6|0
1643886290000|2022-02-03 11:04:50|325.97|323.77|325.97|323.77|325.97|323.77|325.97|323.77|0
1643886300000|2022-02-03 11:05:00|325.89|323.69|325.97|323.77|325.97|323.77|325.8|323.6|0
1643886310000|2022-02-03 11:05:10|325.89|323.69|325.38|323.18|325.89|323.69|325.38|323.18|0
1643886320000|2022-02-03 11:05:20|325.13|322.93|324.96|322.76|325.13|322.93|324.96|322.76|0
1643886330000|2022-02-03 11:05:30|324.79|322.59|324.46|322.26|324.79|322.59|324.46|322.26|0
1643886340000|2022-02-03 11:05:40|324.63|322.43|324.63|322.43|324.79|322.59|324.63|322.43|0
1643886350000|2022-02-03 11:05:50|324.46|322.26|324.63|322.43|324.63|322.43|324.46|322.26|0
1643886360000|2022-02-03 11:06:00|325.05|322.85|325.29|323.09|325.29|323.09|325.05|322.85|0
1643886370000|2022-02-03 11:06:10|325.13|322.93|325.13|322.93|325.13|322.93|325.13|322.93|0
1643886380000|2022-02-03 11:06:20|324.96|322.76|324.29|322.09|324.96|322.76|324.29|322.09|0
1643886390000|2022-02-03 11:06:30|324.46|322.26|324.12|321.92|324.46|322.26|324.12|321.92|0
1643886400000|2022-02-03 11:06:40|323.96|321.76|323.71|321.51|323.96|321.76|323.71|321.51|0
1643886410000|2022-02-03 11:06:50|323.88|321.68|323.79|321.59|323.88|321.68|323.79|321.59|0
1643886420000|2022-02-03 11:07:00|323.71|321.51|322.95|320.75|323.79|321.59|322.95|320.75|0
1643886430000|2022-02-03 11:07:10|323.12|320.92|323.79|321.59|323.79|321.59|323.12|320.92|0
1643886440000|2022-02-03 11:07:20|323.62|321.42|323.62|321.42|323.62|321.42|323.62|321.42|0
1643886460000|2022-02-03 11:07:40|323.45|321.25|323.29|321.09|323.45|321.25|323.29|321.09|0
1643886470000|2022-02-03 11:07:50|323.45|321.25|323.29|321.09|323.45|321.25|323.29|321.09|0
1643886480000|2022-02-03 11:08:00|323.45|321.25|323.45|321.25|323.54|321.34|323.45|321.25|0
1643886490000|2022-02-03 11:08:10|323.62|321.42|323.62|321.42|323.62|321.42|323.62|321.42|0
1643886500000|2022-02-03 11:08:20|323.95|321.75|323.62|321.42|323.95|321.75|323.62|321.42|0
1643886520000|2022-02-03 11:08:40|323.29|321.09|323.12|320.92|323.29|321.09|323.12|320.92|0
1643886530000|2022-02-03 11:08:50|323.29|321.09|323.12|320.92|323.29|321.09|323.12|320.92|0
1643886540000|2022-02-03 11:09:00|322.95|320.75|322.79|320.59|322.95|320.75|322.79|320.59|0
1643886550000|2022-02-03 11:09:10|322.95|320.75|322.95|320.75|322.95|320.75|322.79|320.59|0
1643886560000|2022-02-03 11:09:20|323.12|320.92|323.12|320.92|323.12|320.92|322.95|320.75|0
1643886570000|2022-02-03 11:09:30|323.29|321.09|323.21|321.01|323.29|321.09|323.12|320.92|0
1643886580000|2022-02-03 11:09:40|323.12|320.92|323.04|320.84|323.12|320.92|323.04|320.84|0
1643886590000|2022-02-03 11:09:50|323.21|321.01|323.79|321.59|323.79|321.59|323.21|321.01|0
1643886600000|2022-02-03 11:10:00|323.54|321.34|323.71|321.51|323.71|321.51|323.54|321.34|0
1643886610000|2022-02-03 11:10:10|323.79|321.59|323.79|321.59|323.79|321.59|323.62|321.42|0
1643886620000|2022-02-03 11:10:20|323.95|321.75|323.95|321.75|323.95|321.75|323.95|321.75|0
1643886630000|2022-02-03 11:10:30|324.12|321.92|324.12|321.92|324.12|321.92|324.12|321.92|0
1643886640000|2022-02-03 11:10:40|324.21|322.01|324.21|322.01|324.21|322.01|324.21|322.01|0
1643886650000|2022-02-03 11:10:50|324.12|321.92|324.12|321.92|324.12|321.92|324.12|321.92|0
1643886660000|2022-02-03 11:11:00|324.29|322.09|324.29|322.09|324.46|322.26|324.29|322.09|0
1643886670000|2022-02-03 11:11:10|324.46|322.26|324.29|322.09|324.46|322.26|324.29|322.09|0
1643886680000|2022-02-03 11:11:20|324.46|322.26|324.54|322.34|324.54|322.34|324.46|322.26|0
1643886690000|2022-02-03 11:11:30|324.46|322.26|324.46|322.26|324.46|322.26|324.46|322.26|0
1643886700000|2022-02-03 11:11:40|324.62|322.42|324.62|322.42|324.62|322.42|324.62|322.42|0
1643886710000|2022-02-03 11:11:50|324.46|322.26|324.62|322.42|324.62|322.42|324.46|322.26|0
1643886730000|2022-02-03 11:12:10|324.71|322.51|324.29|322.09|324.79|322.59|324.29|322.09|0
1643886750000|2022-02-03 11:12:30|324.45|322.25|324.45|322.25|324.45|322.25|324.45|322.25|0
1643886760000|2022-02-03 11:12:40|324.62|322.42|324.79|322.59|324.79|322.59|324.62|322.42|0
1643886770000|2022-02-03 11:12:50|324.62|322.42|324.71|322.51|324.71|322.51|324.62|322.42|0
1643886780000|2022-02-03 11:13:00|324.79|322.59|325.12|322.92|325.29|323.09|324.79|322.59|0
1643886790000|2022-02-03 11:13:10|325.29|323.09|325.29|323.09|325.29|323.09|325.29|323.09|0
1643886800000|2022-02-03 11:13:20|325.46|323.26|325.29|323.09|325.46|323.26|325.29|323.09|0
1643886810000|2022-02-03 11:13:30|325.38|323.18|325.29|323.09|325.38|323.18|325.29|323.09|0
1643886820000|2022-02-03 11:13:40|325.46|323.26|325.79|323.59|325.96|323.76|325.46|323.26|0
1643886830000|2022-02-03 11:13:50|325.96|323.76|325.55|323.35|325.96|323.76|325.55|323.35|0
1643886840000|2022-02-03 11:14:00|325.46|323.26|325.96|323.76|325.96|323.76|325.46|323.26|0
1643886850000|2022-02-03 11:14:10|325.79|323.59|325.79|323.59|325.96|323.76|325.79|323.59|0
1643886860000|2022-02-03 11:14:20|325.96|323.76|326.13|323.93|326.13|323.93|325.96|323.76|0
1643886870000|2022-02-03 11:14:30|325.96|323.76|325.96|323.76|325.96|323.76|325.96|323.76|0
1643886890000|2022-02-03 11:14:50|326.13|323.93|326.13|323.93|326.13|323.93|326.13|323.93|0
1643886910000|2022-02-03 11:15:10|326.3|324.1|326.38|324.18|326.38|324.18|326.3|324.1|0
1643886920000|2022-02-03 11:15:20|326.3|324.1|326.3|324.1|326.3|324.1|326.3|324.1|0
1643886940000|2022-02-03 11:15:40|326.13|323.93|326.13|323.93|326.13|323.93|326.13|323.93|0
1643886950000|2022-02-03 11:15:50|325.96|323.76|326.13|323.93|326.13|323.93|325.96|323.76|0
1643886960000|2022-02-03 11:16:00|326.22|324.02|326.46|324.26|326.46|324.26|326.13|323.93|0
1643886970000|2022-02-03 11:16:10|326.63|324.43|326.72|324.52|326.72|324.52|326.63|324.43|0
1643886980000|2022-02-03 11:16:20|326.97|324.77|326.8|324.6|326.97|324.77|326.8|324.6|0
1643886990000|2022-02-03 11:16:30|324.16|321.96|326.3|324.1|326.3|324.1|324.16|321.96|0
1643887000000|2022-02-03 11:16:40|327.78|325.58|328.28|326.08|328.28|326.08|327.78|325.58|0
1643887010000|2022-02-03 11:16:50|327.87|325.67|327.95|325.75|327.95|325.75|327.78|325.58|0
1643887020000|2022-02-03 11:17:00|328.12|325.92|328.2|326|328.2|326|328.12|325.92|0
1643887030000|2022-02-03 11:17:10|328.12|325.92|329.43|327.23|329.43|327.23|328.12|325.92|0
1643887040000|2022-02-03 11:17:20|329.27|327.07|329.27|327.07|329.27|327.07|329.27|327.07|0
1643887050000|2022-02-03 11:17:30|329.43|327.23|329.43|327.23|329.43|327.23|329.43|327.23|0
1643887060000|2022-02-03 11:17:40|329.69|327.49|329.77|327.57|329.77|327.57|329.69|327.49|0
1643887070000|2022-02-03 11:17:50|329.6|327.4|329.6|327.4|329.6|327.4|329.43|327.23|0
1643887080000|2022-02-03 11:18:00|329.77|327.57|329.77|327.57|329.77|327.57|329.77|327.57|0
1643887100000|2022-02-03 11:18:20|330.1|327.9|330.1|327.9|330.1|327.9|330.1|327.9|0
1643887120000|2022-02-03 11:18:40|330.27|328.07|330.77|328.57|330.77|328.57|330.27|328.07|0
1643887130000|2022-02-03 11:18:50|331.11|328.91|331.37|329.17|331.37|329.17|331.11|328.91|0
1643887140000|2022-02-03 11:19:00|331.11|328.91|330.94|328.74|331.11|328.91|330.86|328.66|0
1643887150000|2022-02-03 11:19:10|331.03|328.83|330.1|327.9|331.03|328.83|330.1|327.9|0
1643887160000|2022-02-03 11:19:20|330.19|327.99|330.27|328.07|330.27|328.07|330.1|327.9|0
1643887170000|2022-02-03 11:19:30|330.44|328.24|330.27|328.07|330.44|328.24|330.27|328.07|0
1643887180000|2022-02-03 11:19:40|330.36|328.16|330.61|328.41|330.61|328.41|330.36|328.16|0
1643887190000|2022-02-03 11:19:50|330.44|328.24|330.61|328.41|330.61|328.41|330.44|328.24|0
1643887200000|2022-02-03 11:20:00|330.44|328.24|330.61|328.41|330.61|328.41|330.44|328.24|0
1643887210000|2022-02-03 11:20:10|330.77|328.57|330.94|328.74|330.94|328.74|330.77|328.57|0
1643887220000|2022-02-03 11:20:20|331.11|328.91|331.45|329.25|331.45|329.25|331.11|328.91|0
1643887230000|2022-02-03 11:20:30|331.78|329.58|331.2|329|331.78|329.58|331.2|329|0
1643887240000|2022-02-03 11:20:40|331.44|329.24|331.44|329.24|331.44|329.24|331.44|329.24|0
1643887250000|2022-02-03 11:20:50|331.28|329.08|331.44|329.24|331.44|329.24|331.28|329.08|0
1643887260000|2022-02-03 11:21:00|331.61|329.41|331.44|329.24|331.61|329.41|331.36|329.16|0
1643887270000|2022-02-03 11:21:10|331.28|329.08|330.61|328.41|331.28|329.08|330.61|328.41|0
1643887280000|2022-02-03 11:21:20|330.77|328.57|330.77|328.57|330.77|328.57|330.77|328.57|0
1643887290000|2022-02-03 11:21:30|330.94|328.74|330.94|328.74|330.94|328.74|330.94|328.74|0
1643887300000|2022-02-03 11:21:40|331.11|328.91|331.11|328.91|331.28|329.08|331.11|328.91|0
1643887310000|2022-02-03 11:21:50|331.28|329.08|331.28|329.08|331.28|329.08|331.28|329.08|0
1643887320000|2022-02-03 11:22:00|331.44|329.24|331.44|329.24|331.44|329.24|331.44|329.24|0
1643887330000|2022-02-03 11:22:10|331.28|329.08|331.28|329.08|331.28|329.08|331.28|329.08|0
1643887340000|2022-02-03 11:22:20|331.11|328.91|331.28|329.08|331.28|329.08|331.11|328.91|0
1643887350000|2022-02-03 11:22:30|331.2|329|331.28|329.08|331.28|329.08|331.11|328.91|0
1643887380000|2022-02-03 11:23:00|331.44|329.24|331.11|328.91|331.44|329.24|331.11|328.91|0
1643887390000|2022-02-03 11:23:10|330.94|328.74|330.94|328.74|330.94|328.74|330.94|328.74|0
1643887400000|2022-02-03 11:23:20|331.11|328.91|330.94|328.74|331.11|328.91|330.94|328.74|0
1643887420000|2022-02-03 11:23:40|331.11|328.91|331.28|329.08|331.28|329.08|331.11|328.91|0
1643887430000|2022-02-03 11:23:50|331.19|328.99|331.11|328.91|331.19|328.99|331.11|328.91|0
1643887440000|2022-02-03 11:24:00|330.94|328.74|330.94|328.74|330.94|328.74|330.94|328.74|0
1643887450000|2022-02-03 11:24:10|330.77|328.57|330.77|328.57|330.77|328.57|330.77|328.57|0
1643887460000|2022-02-03 11:24:20|330.94|328.74|330.94|328.74|330.94|328.74|330.94|328.74|0
1643887470000|2022-02-03 11:24:30|330.86|328.66|330.94|328.74|330.94|328.74|330.6|328.4|0
1643887480000|2022-02-03 11:24:40|331.11|328.91|331.28|329.08|331.28|329.08|331.11|328.91|0
1643887490000|2022-02-03 11:24:50|331.44|329.24|331.61|329.41|331.61|329.41|331.44|329.24|0
1643887500000|2022-02-03 11:25:00|331.53|329.33|331.78|329.58|331.95|329.75|331.53|329.33|0
1643887510000|2022-02-03 11:25:10|331.95|329.75|332.12|329.92|332.2|330|331.95|329.75|0
1643887520000|2022-02-03 11:25:20|332.28|330.08|332.28|330.08|332.28|330.08|332.28|330.08|0
1643887540000|2022-02-03 11:25:40|332.12|329.92|332.12|329.92|332.12|329.92|332.12|329.92|0
1643887550000|2022-02-03 11:25:50|331.95|329.75|332.12|329.92|332.12|329.92|331.95|329.75|0
1643887560000|2022-02-03 11:26:00|331.95|329.75|331.61|329.41|331.95|329.75|331.61|329.41|0
1643887570000|2022-02-03 11:26:10|331.44|329.24|331.44|329.24|331.44|329.24|331.44|329.24|0
1643887580000|2022-02-03 11:26:20|331.61|329.41|331.44|329.24|331.61|329.41|331.44|329.24|0
1643887590000|2022-02-03 11:26:30|331.11|328.91|331.11|328.91|331.11|328.91|331.11|328.91|0
1643887600000|2022-02-03 11:26:40|330.77|328.57|330.44|328.24|330.77|328.57|330.27|328.07|0
1643887610000|2022-02-03 11:26:50|330.6|328.4|330.27|328.07|330.6|328.4|330.27|328.07|0
1643887620000|2022-02-03 11:27:00|330.43|328.23|330.94|328.74|330.94|328.74|330.43|328.23|0
1643887630000|2022-02-03 11:27:10|330.77|328.57|330.77|328.57|330.77|328.57|330.77|328.57|0
1643887640000|2022-02-03 11:27:20|330.86|328.66|331.11|328.91|331.11|328.91|330.77|328.57|0
1643887650000|2022-02-03 11:27:30|330.94|328.74|330.77|328.57|330.94|328.74|330.77|328.57|0
1643887660000|2022-02-03 11:27:40|330.94|328.74|331.11|328.91|331.11|328.91|330.94|328.74|0
1643887670000|2022-02-03 11:27:50|330.94|328.74|330.94|328.74|330.94|328.74|330.94|328.74|0
1643887680000|2022-02-03 11:28:00|331.11|328.91|331.11|328.91|331.11|328.91|331.11|328.91|0
1643887690000|2022-02-03 11:28:10|330.94|328.74|330.94|328.74|330.94|328.74|330.94|328.74|0
1643887700000|2022-02-03 11:28:20|331.03|328.83|330.94|328.74|331.03|328.83|330.94|328.74|0
1643887710000|2022-02-03 11:28:30|331.11|328.91|331.11|328.91|331.11|328.91|331.11|328.91|0
1643887720000|2022-02-03 11:28:40|330.94|328.74|330.94|328.74|330.94|328.74|330.94|328.74|0
1643887740000|2022-02-03 11:29:00|330.77|328.57|330.69|328.49|330.77|328.57|330.69|328.49|0
1643887750000|2022-02-03 11:29:10|330.77|328.57|330.94|328.74|330.94|328.74|330.77|328.57|0
1643887760000|2022-02-03 11:29:20|330.77|328.57|330.77|328.57|330.77|328.57|330.77|328.57|0
1643887780000|2022-02-03 11:29:40|330.86|328.66|330.94|328.74|330.94|328.74|330.86|328.66|0
1643887790000|2022-02-03 11:29:50|330.77|328.57|330.77|328.57|330.77|328.57|330.77|328.57|0
1643887800000|2022-02-03 11:30:00|330.69|328.49|330.77|328.57|330.77|328.57|330.6|328.4|0
1643887810000|2022-02-03 11:30:10|330.6|328.4|330.6|328.4|330.6|328.4|330.43|328.23|0
1643887820000|2022-02-03 11:30:20|330.69|328.49|330.77|328.57|330.77|328.57|330.6|328.4|0
1643887840000|2022-02-03 11:30:40|330.94|328.74|330.94|328.74|330.94|328.74|330.94|328.74|0
1643887850000|2022-02-03 11:30:50|331.1|328.9|331.94|329.74|331.94|329.74|331.1|328.9|0
1643887860000|2022-02-03 11:31:00|331.86|329.66|331.94|329.74|331.94|329.74|331.86|329.66|0
1643887870000|2022-02-03 11:31:10|331.78|329.58|331.1|328.9|331.78|329.58|331.1|328.9|0
1643887880000|2022-02-03 11:31:20|331.02|328.82|331.02|328.82|331.02|328.82|331.02|328.82|0
1643887890000|2022-02-03 11:31:30|331.27|329.07|331.1|328.9|331.27|329.07|331.1|328.9|0
1643887900000|2022-02-03 11:31:40|331.19|328.99|331.27|329.07|331.27|329.07|331.19|328.99|0
1643887910000|2022-02-03 11:31:50|331.1|328.9|331.1|328.9|331.1|328.9|331.1|328.9|0
1643887920000|2022-02-03 11:32:00|331.27|329.07|331.27|329.07|331.27|329.07|331.27|329.07|0
1643887930000|2022-02-03 11:32:10|331.1|328.9|331.27|329.07|331.27|329.07|331.1|328.9|0
1643887940000|2022-02-03 11:32:20|331.44|329.24|331.44|329.24|331.44|329.24|331.44|329.24|0
1643887950000|2022-02-03 11:32:30|331.27|329.07|331.27|329.07|331.27|329.07|331.27|329.07|0
1643887960000|2022-02-03 11:32:40|331.44|329.24|331.27|329.07|331.44|329.24|331.27|329.07|0
1643887990000|2022-02-03 11:33:10|331.44|329.24|331.44|329.24|331.44|329.24|331.44|329.24|0
1643888000000|2022-02-03 11:33:20|331.61|329.41|331.78|329.58|331.78|329.58|331.61|329.41|0
1643888010000|2022-02-03 11:33:30|331.61|329.41|331.27|329.07|331.78|329.58|331.27|329.07|0
1643888020000|2022-02-03 11:33:40|331.1|328.9|331.1|328.9|331.27|329.07|331.1|328.9|0
1643888030000|2022-02-03 11:33:50|331.27|329.07|331.44|329.24|331.44|329.24|331.27|329.07|0
1643888040000|2022-02-03 11:34:00|331.61|329.41|331.61|329.41|331.61|329.41|331.61|329.41|0
1643888060000|2022-02-03 11:34:20|331.94|329.74|331.61|329.41|331.94|329.74|331.61|329.41|0
1643888070000|2022-02-03 11:34:30|331.94|329.74|332.11|329.91|332.11|329.91|331.94|329.74|0
1643888080000|2022-02-03 11:34:40|332.28|330.08|332.11|329.91|332.28|330.08|331.94|329.74|0
1643888090000|2022-02-03 11:34:50|331.94|329.74|331.78|329.58|331.94|329.74|331.78|329.58|0
1643888100000|2022-02-03 11:35:00|331.94|329.74|331.94|329.74|331.94|329.74|331.94|329.74|0
1643888110000|2022-02-03 11:35:10|331.86|329.66|331.94|329.74|331.94|329.74|331.77|329.57|0
1643888120000|2022-02-03 11:35:20|332.11|329.91|332.11|329.91|332.11|329.91|332.11|329.91|0
1643888130000|2022-02-03 11:35:30|331.61|329.41|331.44|329.24|331.61|329.41|331.27|329.07|0
1643888140000|2022-02-03 11:35:40|331.61|329.41|331.27|329.07|331.61|329.41|331.27|329.07|0
1643888150000|2022-02-03 11:35:50|331.44|329.24|331.44|329.24|331.44|329.24|331.44|329.24|0
1643888160000|2022-02-03 11:36:00|331.27|329.07|330.93|328.73|331.27|329.07|330.93|328.73|0
1643888180000|2022-02-03 11:36:20|330.77|328.57|330.77|328.57|330.77|328.57|330.77|328.57|0
1643888190000|2022-02-03 11:36:30|330.93|328.73|331.1|328.9|331.1|328.9|330.93|328.73|0
1643888200000|2022-02-03 11:36:40|330.93|328.73|330.93|328.73|330.93|328.73|330.77|328.57|0
1643888210000|2022-02-03 11:36:50|330.77|328.57|330.93|328.73|330.93|328.73|330.77|328.57|0
1643888220000|2022-02-03 11:37:00|331.1|328.9|330.93|328.73|331.1|328.9|330.77|328.57|0
1643888230000|2022-02-03 11:37:10|331.1|328.9|330.93|328.73|331.1|328.9|330.93|328.73|0
1643888240000|2022-02-03 11:37:20|331.1|328.9|331.27|329.07|331.27|329.07|331.1|328.9|0
1643888260000|2022-02-03 11:37:40|331.36|329.16|331.36|329.16|331.36|329.16|331.36|329.16|0
1643888270000|2022-02-03 11:37:50|331.27|329.07|331.19|328.99|331.27|329.07|331.19|328.99|0
1643888280000|2022-02-03 11:38:00|331.1|328.9|331.19|328.99|331.19|328.99|331.1|328.9|0
1643888290000|2022-02-03 11:38:10|331.1|328.9|330.93|328.73|331.1|328.9|330.93|328.73|0
1643888300000|2022-02-03 11:38:20|331.1|328.9|331.27|329.07|331.27|329.07|331.1|328.9|0
1643888310000|2022-02-03 11:38:30|331.1|328.9|331.19|328.99|331.19|328.99|331.1|328.9|0
1643888320000|2022-02-03 11:38:40|331.1|328.9|331.1|328.9|331.19|328.99|331.1|328.9|0
1643888330000|2022-02-03 11:38:50|331.27|329.07|331.1|328.9|331.27|329.07|331.1|328.9|0
1643888340000|2022-02-03 11:39:00|331.27|329.07|331.36|329.16|331.36|329.16|331.27|329.07|0
1643888350000|2022-02-03 11:39:10|331.1|328.9|331.1|328.9|331.1|328.9|331.1|328.9|0
1643888360000|2022-02-03 11:39:20|331.27|329.07|331.1|328.9|331.27|329.07|331.1|328.9|0
1643888370000|2022-02-03 11:39:30|331.27|329.07|331.27|329.07|331.27|329.07|331.27|329.07|0
1643888380000|2022-02-03 11:39:40|331.44|329.24|331.44|329.24|331.44|329.24|331.44|329.24|0
1643888390000|2022-02-03 11:39:50|331.6|329.4|331.6|329.4|331.6|329.4|331.6|329.4|0
1643888400000|2022-02-03 11:40:00|331.52|329.32|331.27|329.07|331.6|329.4|331.27|329.07|0
1643888410000|2022-02-03 11:40:10|331.44|329.24|331.27|329.07|331.44|329.24|331.27|329.07|0
1643888420000|2022-02-03 11:40:20|331.1|328.9|331.27|329.07|331.27|329.07|331.1|328.9|0
1643888440000|2022-02-03 11:40:40|331.1|328.9|331.1|328.9|331.27|329.07|331.1|328.9|0
1643888450000|2022-02-03 11:40:50|331.27|329.07|331.1|328.9|331.27|329.07|331.1|328.9|0
1643888460000|2022-02-03 11:41:00|331.27|329.07|331.27|329.07|331.44|329.24|331.27|329.07|0
1643888470000|2022-02-03 11:41:10|331.44|329.24|331.27|329.07|331.44|329.24|331.27|329.07|0
1643888480000|2022-02-03 11:41:20|331.6|329.4|331.44|329.24|331.6|329.4|331.44|329.24|0
1643888490000|2022-02-03 11:41:30|331.27|329.07|331.27|329.07|331.27|329.07|331.27|329.07|0
1643888510000|2022-02-03 11:41:50|331.44|329.24|331.36|329.16|331.44|329.24|331.36|329.16|0
1643888520000|2022-02-03 11:42:00|331.44|329.24|331.44|329.24|331.44|329.24|331.27|329.07|0
1643888530000|2022-02-03 11:42:10|331.27|329.07|331.27|329.07|331.27|329.07|331.27|329.07|0
1643888540000|2022-02-03 11:42:20|331.44|329.24|331.44|329.24|331.44|329.24|331.44|329.24|0
1643888580000|2022-02-03 11:43:00|331.27|329.07|330.43|328.23|331.27|329.07|330.43|328.23|0
1643888590000|2022-02-03 11:43:10|330.26|328.06|329.92|327.72|330.26|328.06|329.92|327.72|0
1643888600000|2022-02-03 11:43:20|330.09|327.89|330.01|327.81|330.26|328.06|330.01|327.81|0
1643888610000|2022-02-03 11:43:30|330.09|327.89|330.09|327.89|330.09|327.89|330.09|327.89|0
1643888620000|2022-02-03 11:43:40|330.18|327.98|330.26|328.06|330.26|328.06|330.09|327.89|0
1643888630000|2022-02-03 11:43:50|330.18|327.98|329.92|327.72|330.26|328.06|329.92|327.72|0
1643888660000|2022-02-03 11:44:20|329.76|327.56|329.76|327.56|329.76|327.56|329.68|327.48|0
1643888670000|2022-02-03 11:44:30|329.84|327.64|329.68|327.48|329.84|327.64|329.68|327.48|0
1643888680000|2022-02-03 11:44:40|329.42|327.22|329.59|327.39|329.59|327.39|329.42|327.22|0
1643888700000|2022-02-03 11:45:00|329.42|327.22|329.59|327.39|329.59|327.39|329.42|327.22|0
1643888710000|2022-02-03 11:45:10|329.42|327.22|329.25|327.05|329.51|327.31|329.25|327.05|0
1643888720000|2022-02-03 11:45:20|329.09|326.89|329.17|326.97|329.17|326.97|329.09|326.89|0
1643888730000|2022-02-03 11:45:30|329.09|326.89|329.09|326.89|329.09|326.89|329.09|326.89|0
1643888740000|2022-02-03 11:45:40|328.92|326.72|329.25|327.05|329.25|327.05|328.92|326.72|0
1643888750000|2022-02-03 11:45:50|329.42|327.22|329.76|327.56|329.92|327.72|329.42|327.22|0
1643888760000|2022-02-03 11:46:00|329.59|327.39|329.76|327.56|329.76|327.56|329.59|327.39|0
1643888770000|2022-02-03 11:46:10|329.59|327.39|329.42|327.22|329.59|327.39|329.42|327.22|0
1643888780000|2022-02-03 11:46:20|329.76|327.56|329.59|327.39|329.76|327.56|329.59|327.39|0
1643888790000|2022-02-03 11:46:30|329.76|327.56|329.76|327.56|329.76|327.56|329.76|327.56|0
1643888800000|2022-02-03 11:46:40|329.84|327.64|329.84|327.64|330.09|327.89|329.84|327.64|0
1643888810000|2022-02-03 11:46:50|329.92|327.72|330.09|327.89|330.09|327.89|329.92|327.72|0
1643888820000|2022-02-03 11:47:00|329.92|327.72|329.76|327.56|329.92|327.72|329.76|327.56|0
1643888830000|2022-02-03 11:47:10|329.59|327.39|329.59|327.39|329.59|327.39|329.59|327.39|0
1643888840000|2022-02-03 11:47:20|329.51|327.31|329.42|327.22|329.59|327.39|329.42|327.22|0
1643888850000|2022-02-03 11:47:30|329.59|327.39|329.59|327.39|329.76|327.56|329.59|327.39|0
1643888860000|2022-02-03 11:47:40|329.51|327.31|329.51|327.31|329.51|327.31|329.51|327.31|0
1643888870000|2022-02-03 11:47:50|329.59|327.39|329.42|327.22|329.59|327.39|329.42|327.22|0
1643888880000|2022-02-03 11:48:00|329.59|327.39|329.42|327.22|329.59|327.39|329.42|327.22|0
1643888890000|2022-02-03 11:48:10|329.59|327.39|329.42|327.22|329.59|327.39|329.42|327.22|0
1643888900000|2022-02-03 11:48:20|329.25|327.05|329.42|327.22|329.42|327.22|329.25|327.05|0
1643888910000|2022-02-03 11:48:30|329.25|327.05|329.25|327.05|329.25|327.05|329.25|327.05|0
1643888920000|2022-02-03 11:48:40|329.42|327.22|329.42|327.22|329.42|327.22|329.42|327.22|0
1643888930000|2022-02-03 11:48:50|329.51|327.31|329.42|327.22|329.51|327.31|329.42|327.22|0
1643888940000|2022-02-03 11:49:00|329.25|327.05|329.25|327.05|329.25|327.05|329.25|327.05|0
1643888950000|2022-02-03 11:49:10|329.08|326.88|328.92|326.72|329.08|326.88|328.92|326.72|0
1643888960000|2022-02-03 11:49:20|328.75|326.55|328.75|326.55|328.75|326.55|328.58|326.38|0
1643888970000|2022-02-03 11:49:30|328.84|326.64|328.84|326.64|328.84|326.64|328.84|326.64|0
1643888980000|2022-02-03 11:49:40|328.92|326.72|328.67|326.47|328.92|326.72|328.67|326.47|0
1643888990000|2022-02-03 11:49:50|328.75|326.55|328.75|326.55|328.75|326.55|328.75|326.55|0
1643889000000|2022-02-03 11:50:00|328.84|326.64|329.08|326.88|329.08|326.88|328.84|326.64|0
1643889010000|2022-02-03 11:50:10|328.92|326.72|328.92|326.72|328.92|326.72|328.92|326.72|0
1643889020000|2022-02-03 11:50:20|329|326.8|329|326.8|329|326.8|329|326.8|0
1643889030000|2022-02-03 11:50:30|328.92|326.72|329.08|326.88|329.08|326.88|328.92|326.72|0
1643889040000|2022-02-03 11:50:40|328.92|326.72|329.08|326.88|329.08|326.88|328.92|326.72|0
1643889050000|2022-02-03 11:50:50|329|326.8|328.75|326.55|329|326.8|328.75|326.55|0
1643889060000|2022-02-03 11:51:00|328.67|326.47|328.58|326.38|328.67|326.47|328.58|326.38|0
1643889070000|2022-02-03 11:51:10|328.41|326.21|328.25|326.05|328.41|326.21|328.25|326.05|0
1643889080000|2022-02-03 11:51:20|328.08|325.88|328.08|325.88|328.17|325.97|328.08|325.88|0
1643889090000|2022-02-03 11:51:30|328.25|326.05|328.41|326.21|328.41|326.21|328.25|326.05|0
1643889100000|2022-02-03 11:51:40|328.5|326.3|328.5|326.3|328.5|326.3|328.5|326.3|0
1643889110000|2022-02-03 11:51:50|328.58|326.38|328.67|326.47|328.67|326.47|328.58|326.38|0
1643889120000|2022-02-03 11:52:00|328.58|326.38|328.41|326.21|328.58|326.38|328.41|326.21|0
1643889130000|2022-02-03 11:52:10|328.58|326.38|328.58|326.38|328.58|326.38|328.58|326.38|0
1643889140000|2022-02-03 11:52:20|328.5|326.3|328.41|326.21|328.5|326.3|328.41|326.21|0
1643889150000|2022-02-03 11:52:30|328.25|326.05|328.25|326.05|328.25|326.05|328.25|326.05|0
1643889160000|2022-02-03 11:52:40|328.17|325.97|327.75|325.55|328.17|325.97|327.75|325.55|0
1643889170000|2022-02-03 11:52:50|328.08|325.88|327.91|325.71|328.08|325.88|327.91|325.71|0
1643889180000|2022-02-03 11:53:00|327.83|325.63|327.83|325.63|327.83|325.63|327.83|325.63|0
1643889190000|2022-02-03 11:53:10|327.75|325.55|327.83|325.63|327.83|325.63|327.75|325.55|0
1643889200000|2022-02-03 11:53:20|328.08|325.88|327.83|325.63|328.08|325.88|327.83|325.63|0
1643889210000|2022-02-03 11:53:30|327.91|325.71|327.75|325.55|327.91|325.71|327.75|325.55|0
1643889220000|2022-02-03 11:53:40|327.58|325.38|327.75|325.55|327.75|325.55|327.58|325.38|0
1643889230000|2022-02-03 11:53:50|327.83|325.63|327.83|325.63|327.83|325.63|327.83|325.63|0
1643889240000|2022-02-03 11:54:00|327.91|325.71|327.75|325.55|327.91|325.71|327.75|325.55|0
1643889250000|2022-02-03 11:54:10|327.83|325.63|327.91|325.71|327.91|325.71|327.75|325.55|0
1643889260000|2022-02-03 11:54:20|328|325.8|328.08|325.88|328.08|325.88|328|325.8|0
1643889270000|2022-02-03 11:54:30|327.83|325.63|327.75|325.55|327.83|325.63|327.75|325.55|0
1643889280000|2022-02-03 11:54:40|327.83|325.63|327.83|325.63|327.91|325.71|327.75|325.55|0
1643889290000|2022-02-03 11:54:50|327.75|325.55|327.91|325.71|327.91|325.71|327.75|325.55|0
1643889300000|2022-02-03 11:55:00|328|325.8|327.91|325.71|328|325.8|327.83|325.63|0
1643889310000|2022-02-03 11:55:10|328.08|325.88|328.08|325.88|328.08|325.88|327.91|325.71|0
1643889320000|2022-02-03 11:55:20|327.91|325.71|328|325.8|328|325.8|327.91|325.71|0
1643889330000|2022-02-03 11:55:30|328.08|325.88|328.08|325.88|328.08|325.88|328.08|325.88|0
1643889340000|2022-02-03 11:55:40|327.91|325.71|327.83|325.63|327.91|325.71|327.74|325.54|0
1643889350000|2022-02-03 11:55:50|327.74|325.54|327.74|325.54|327.83|325.63|327.74|325.54|0
1643889360000|2022-02-03 11:56:00|327.08|324.88|327.08|324.88|327.24|325.04|327.08|324.88|0
1643889370000|2022-02-03 11:56:10|327|324.8|327|324.8|327.08|324.88|326.91|324.71|0
1643889380000|2022-02-03 11:56:20|327.08|324.88|327.08|324.88|327.08|324.88|326.91|324.71|0
1643889390000|2022-02-03 11:56:30|327|324.8|327.08|324.88|327.16|324.96|327|324.8|0
1643889400000|2022-02-03 11:56:40|327|324.8|326.91|324.71|327|324.8|326.91|324.71|0
1643889410000|2022-02-03 11:56:50|327|324.8|326.91|324.71|327|324.8|326.91|324.71|0
1643889420000|2022-02-03 11:57:00|326.83|324.63|327|324.8|327|324.8|326.83|324.63|0
1643889430000|2022-02-03 11:57:10|327.08|324.88|327.24|325.04|327.24|325.04|327.08|324.88|0
1643889440000|2022-02-03 11:57:20|327.41|325.21|327.33|325.13|327.41|325.21|327.33|325.13|0
1643889450000|2022-02-03 11:57:30|327.24|325.04|327.16|324.96|327.24|325.04|327.08|324.88|0
1643889460000|2022-02-03 11:57:40|327.24|325.04|327.58|325.38|327.58|325.38|327.24|325.04|0
1643889470000|2022-02-03 11:57:50|327.41|325.21|327.41|325.21|327.41|325.21|327.41|325.21|0
1643889480000|2022-02-03 11:58:00|327.58|325.38|327.08|324.88|327.58|325.38|327.08|324.88|0
1643889490000|2022-02-03 11:58:10|327|324.8|326.74|324.54|327.24|325.04|326.74|324.54|0
1643889500000|2022-02-03 11:58:20|326.91|324.71|326.91|324.71|326.91|324.71|326.91|324.71|0
1643889510000|2022-02-03 11:58:30|326.74|324.54|326.74|324.54|326.74|324.54|326.74|324.54|0
1643889520000|2022-02-03 11:58:40|326.24|324.04|326.24|324.04|326.24|324.04|326.24|324.04|0
1643889540000|2022-02-03 11:59:00|326.41|324.21|326.41|324.21|326.41|324.21|326.24|324.04|0
1643889550000|2022-02-03 11:59:10|326.58|324.38|327.08|324.88|327.08|324.88|326.58|324.38|0
1643889560000|2022-02-03 11:59:20|326.83|324.63|326.74|324.54|326.83|324.63|326.74|324.54|0
1643889570000|2022-02-03 11:59:30|326.58|324.38|326.58|324.38|326.58|324.38|326.58|324.38|0
1643889580000|2022-02-03 11:59:40|326.41|324.21|326.58|324.38|326.66|324.46|326.41|324.21|0
1643889590000|2022-02-03 11:59:50|326.41|324.21|326.41|324.21|326.41|324.21|326.41|324.21|0
1643889600000|2022-02-03 12:00:00|326.74|324.54|327.41|325.21|327.41|325.21|326.74|324.54|0
1643889610000|2022-02-03 12:00:10|327.91|325.71|327.08|324.88|327.91|325.71|327.08|324.88|0
1643889620000|2022-02-03 12:00:20|327.24|325.04|327|324.8|327.24|325.04|327|324.8|0
1643889630000|2022-02-03 12:00:30|326.58|324.38|326.74|324.54|326.74|324.54|326.08|323.88|0
1643889640000|2022-02-03 12:00:40|326.91|324.71|327.58|325.38|327.58|325.38|326.91|324.71|0
1643889650000|2022-02-03 12:00:50|327.74|325.54|327.91|325.71|327.91|325.71|327.74|325.54|0
1643889660000|2022-02-03 12:01:00|327.83|325.63|327.91|325.71|328.08|325.88|327.83|325.63|0
1643889670000|2022-02-03 12:01:10|327.41|325.21|328.08|325.88|328.08|325.88|327.41|325.21|0
1643889680000|2022-02-03 12:01:20|328.24|326.04|327.91|325.71|328.24|326.04|327.91|325.71|0
1643889690000|2022-02-03 12:01:30|327.74|325.54|328.16|325.96|328.16|325.96|327.74|325.54|0
1643889700000|2022-02-03 12:01:40|328.08|325.88|328.58|326.38|328.58|326.38|328.08|325.88|0
1643889710000|2022-02-03 12:01:50|328.66|326.46|328.66|326.46|328.74|326.54|328.58|326.38|0
1643889720000|2022-02-03 12:02:00|328.74|326.54|329.67|327.47|329.67|327.47|328.74|326.54|0
1643889730000|2022-02-03 12:02:10|329.75|327.55|329.58|327.38|329.75|327.55|329.41|327.21|0
1643889740000|2022-02-03 12:02:20|329.41|327.21|329.41|327.21|329.41|327.21|329.33|327.13|0
1643889750000|2022-02-03 12:02:30|329.5|327.3|329.58|327.38|329.58|327.38|329.5|327.3|0
1643889760000|2022-02-03 12:02:40|329.33|327.13|329|326.8|329.33|327.13|329|326.8|0
1643889770000|2022-02-03 12:02:50|329.25|327.05|328.91|326.71|329.25|327.05|328.91|326.71|0
1643889780000|2022-02-03 12:03:00|329.08|326.88|329.41|327.21|329.58|327.38|329.08|326.88|0
1643889790000|2022-02-03 12:03:10|329.25|327.05|328.41|326.21|329.25|327.05|328.41|326.21|0
1643889800000|2022-02-03 12:03:20|328.24|326.04|328.5|326.3|328.5|326.3|328.24|326.04|0
1643889810000|2022-02-03 12:03:30|328.33|326.13|328.58|326.38|328.58|326.38|328.33|326.13|0
1643889820000|2022-02-03 12:03:40|328.74|326.54|328.91|326.71|328.91|326.71|328.74|326.54|0
1643889830000|2022-02-03 12:03:50|328.74|326.54|329.41|327.21|329.41|327.21|328.74|326.54|0
1643889840000|2022-02-03 12:04:00|329.25|327.05|329.25|327.05|329.25|327.05|329.25|327.05|0
1643889850000|2022-02-03 12:04:10|329.41|327.21|329.75|327.55|329.75|327.55|329.41|327.21|0
1643889860000|2022-02-03 12:04:20|329.92|327.72|329.75|327.55|329.92|327.72|329.75|327.55|0
1643889870000|2022-02-03 12:04:30|329.92|327.72|329.75|327.55|329.92|327.72|329.58|327.38|0
1643889880000|2022-02-03 12:04:40|329.84|327.64|329.75|327.55|329.84|327.64|329.67|327.47|0
1643889890000|2022-02-03 12:04:50|329.92|327.72|330.25|328.05|330.25|328.05|329.92|327.72|0
1643889900000|2022-02-03 12:05:00|330.34|328.14|330.42|328.22|330.42|328.22|330.34|328.14|0
1643889910000|2022-02-03 12:05:10|330.59|328.39|330.42|328.22|330.59|328.39|330.42|328.22|0
1643889920000|2022-02-03 12:05:20|330.59|328.39|330.59|328.39|330.59|328.39|330.42|328.22|0
1643889930000|2022-02-03 12:05:30|330.42|328.22|329.92|327.72|330.42|328.22|329.92|327.72|0
1643889940000|2022-02-03 12:05:40|329.58|327.38|329.25|327.05|329.75|327.55|329.25|327.05|0
1643889950000|2022-02-03 12:05:50|329.08|326.88|329.58|327.38|329.58|327.38|329.08|326.88|0
1643889960000|2022-02-03 12:06:00|329.75|327.55|330.08|327.88|330.08|327.88|329.58|327.38|0
1643889970000|2022-02-03 12:06:10|330|327.8|329.75|327.55|330|327.8|329.75|327.55|0
1643889980000|2022-02-03 12:06:20|329.67|327.47|329.41|327.21|329.67|327.47|329.41|327.21|0
1643889990000|2022-02-03 12:06:30|329.24|327.04|329.91|327.71|329.91|327.71|329.24|327.04|0
1643890000000|2022-02-03 12:06:40|330|327.8|329.67|327.47|330|327.8|329.67|327.47|0
1643890010000|2022-02-03 12:06:50|329.5|327.3|329.41|327.21|329.58|327.38|329.41|327.21|0
1643890020000|2022-02-03 12:07:00|329.24|327.04|328.91|326.71|329.33|327.13|328.83|326.63|0
1643890030000|2022-02-03 12:07:10|329.08|326.88|328.74|326.54|329.16|326.96|328.74|326.54|0
1643890040000|2022-02-03 12:07:20|328.58|326.38|328.74|326.54|328.83|326.63|328.58|326.38|0
1643890050000|2022-02-03 12:07:30|328.83|326.63|329.16|326.96|329.16|326.96|328.74|326.54|0
1643890060000|2022-02-03 12:07:40|329.08|326.88|328.57|326.37|329.08|326.88|328.57|326.37|0
1643890070000|2022-02-03 12:07:50|328.74|326.54|328.74|326.54|328.74|326.54|328.57|326.37|0
1643890080000|2022-02-03 12:08:00|328.91|326.71|329.24|327.04|329.24|327.04|328.57|326.37|0
1643890090000|2022-02-03 12:08:10|329.41|327.21|329.24|327.04|329.41|327.21|329.16|326.96|0
1643890100000|2022-02-03 12:08:20|328.74|326.54|328.74|326.54|328.74|326.54|328.74|326.54|0
1643890110000|2022-02-03 12:08:30|328.91|326.71|328.74|326.54|328.91|326.71|328.74|326.54|0
1643890120000|2022-02-03 12:08:40|328.91|326.71|329.24|327.04|329.24|327.04|328.91|326.71|0
1643890130000|2022-02-03 12:08:50|329.08|326.88|329.08|326.88|329.08|326.88|329.08|326.88|0
1643890140000|2022-02-03 12:09:00|329.24|327.04|329.24|327.04|329.33|327.13|329.24|327.04|0
1643890150000|2022-02-03 12:09:10|329.41|327.21|329.24|327.04|329.58|327.38|329.24|327.04|0
1643890160000|2022-02-03 12:09:20|329.41|327.21|329.58|327.38|329.58|327.38|329.41|327.21|0
1643890170000|2022-02-03 12:09:30|329.33|327.13|329.24|327.04|329.33|327.13|329.24|327.04|0
1643890190000|2022-02-03 12:09:50|328.74|326.54|328.57|326.37|328.74|326.54|328.41|326.21|0
1643890200000|2022-02-03 12:10:00|328.74|326.54|328.57|326.37|328.83|326.63|328.57|326.37|0
1643890210000|2022-02-03 12:10:10|328.49|326.29|328.41|326.21|328.49|326.29|328.24|326.04|0
1643890220000|2022-02-03 12:10:20|328.24|326.04|328.07|325.87|328.24|326.04|328.07|325.87|0
1643890230000|2022-02-03 12:10:30|328.24|326.04|328.07|325.87|328.24|326.04|328.07|325.87|0
1643890240000|2022-02-03 12:10:40|327.74|325.54|327.83|325.63|327.83|325.63|327.74|325.54|0
1643890250000|2022-02-03 12:10:50|327.57|325.37|327.66|325.46|327.74|325.54|327.57|325.37|0
1643890260000|2022-02-03 12:11:00|327.74|325.54|327.4|325.2|327.74|325.54|327.24|325.04|0
1643890270000|2022-02-03 12:11:10|327.49|325.29|327.49|325.29|327.49|325.29|327.49|325.29|0
1643890280000|2022-02-03 12:11:20|327.4|325.2|327.24|325.04|327.4|325.2|327.24|325.04|0
1643890290000|2022-02-03 12:11:30|326.82|324.62|326.82|324.62|326.82|324.62|326.82|324.62|0
1643890300000|2022-02-03 12:11:40|326.9|324.7|326.9|324.7|326.9|324.7|326.9|324.7|0
1643890310000|2022-02-03 12:11:50|326.74|324.54|326.57|324.37|326.74|324.54|326.57|324.37|0
1643890320000|2022-02-03 12:12:00|326.74|324.54|326.57|324.37|326.74|324.54|326.57|324.37|0
1643890330000|2022-02-03 12:12:10|326.66|324.46|326.74|324.54|326.74|324.54|326.66|324.46|0
1643890340000|2022-02-03 12:12:20|326.57|324.37|326.74|324.54|326.74|324.54|326.57|324.37|0
1643890350000|2022-02-03 12:12:30|326.57|324.37|326.74|324.54|326.74|324.54|326.57|324.37|0
1643890360000|2022-02-03 12:12:40|326.9|324.7|327.57|325.37|327.57|325.37|326.9|324.7|0
1643890370000|2022-02-03 12:12:50|327.49|325.29|327.4|325.2|327.49|325.29|327.4|325.2|0
1643890380000|2022-02-03 12:13:00|327.74|325.54|327.9|325.7|327.9|325.7|327.74|325.54|0
1643890390000|2022-02-03 12:13:10|327.99|325.79|327.9|325.7|327.99|325.79|327.9|325.7|0
1643890400000|2022-02-03 12:13:20|327.74|325.54|327.32|325.12|327.74|325.54|327.24|325.04|0
1643890410000|2022-02-03 12:13:30|327.4|325.2|327.4|325.2|327.57|325.37|327.4|325.2|0
1643890420000|2022-02-03 12:13:40|327.32|325.12|327.24|325.04|327.32|325.12|327.24|325.04|0
1643890430000|2022-02-03 12:13:50|327.4|325.2|327.4|325.2|327.4|325.2|327.4|325.2|0
1643890440000|2022-02-03 12:14:00|327.57|325.37|327.4|325.2|327.74|325.54|327.4|325.2|0
1643890450000|2022-02-03 12:14:10|327.57|325.37|327.4|325.2|327.57|325.37|327.4|325.2|0
1643890460000|2022-02-03 12:14:20|327.24|325.04|327.24|325.04|327.4|325.2|327.24|325.04|0
1643890470000|2022-02-03 12:14:30|327.4|325.2|327.07|324.87|327.4|325.2|326.9|324.7|0
1643890480000|2022-02-03 12:14:40|326.9|324.7|326.74|324.54|326.9|324.7|326.74|324.54|0
1643890490000|2022-02-03 12:14:50|326.82|324.62|326.74|324.54|326.82|324.62|326.57|324.37|0
1643890500000|2022-02-03 12:15:00|327.24|325.04|326.9|324.7|327.4|325.2|326.9|324.7|0
1643890510000|2022-02-03 12:15:10|327.07|324.87|326.99|324.79|327.07|324.87|326.99|324.79|0
1643890520000|2022-02-03 12:15:20|327.07|324.87|326.49|324.29|327.07|324.87|326.49|324.29|0
1643890530000|2022-02-03 12:15:30|326.57|324.37|326.57|324.37|326.74|324.54|326.57|324.37|0
1643890540000|2022-02-03 12:15:40|326.74|324.54|326.4|324.2|326.74|324.54|326.4|324.2|0
1643890550000|2022-02-03 12:15:50|326.24|324.04|326.4|324.2|326.4|324.2|326.24|324.04|0
1643890560000|2022-02-03 12:16:00|326.57|324.37|327.07|324.87|327.07|324.87|326.57|324.37|0
1643890570000|2022-02-03 12:16:10|326.99|324.79|326.9|324.7|326.99|324.79|326.9|324.7|0
1643890580000|2022-02-03 12:16:20|327.07|324.87|326.73|324.53|327.07|324.87|326.73|324.53|0
1643890590000|2022-02-03 12:16:30|326.9|324.7|326.73|324.53|326.9|324.7|326.73|324.53|0
1643890600000|2022-02-03 12:16:40|326.9|324.7|326.73|324.53|326.9|324.7|326.73|324.53|0
1643890610000|2022-02-03 12:16:50|326.57|324.37|326.23|324.03|326.57|324.37|326.23|324.03|0
1643890620000|2022-02-03 12:17:00|326.57|324.37|326.73|324.53|326.73|324.53|326.57|324.37|0
1643890630000|2022-02-03 12:17:10|327.23|325.03|327.23|325.03|327.23|325.03|327.23|325.03|0
1643890640000|2022-02-03 12:17:20|326.9|324.7|327.23|325.03|327.23|325.03|326.9|324.7|0
1643890650000|2022-02-03 12:17:30|327.4|325.2|327.23|325.03|327.4|325.2|327.23|325.03|0
1643890660000|2022-02-03 12:17:40|327.07|324.87|327.07|324.87|327.07|324.87|326.9|324.7|0
1643890670000|2022-02-03 12:17:50|326.9|324.7|326.9|324.7|327.07|324.87|326.9|324.7|0
1643890680000|2022-02-03 12:18:00|327.07|324.87|327.07|324.87|327.07|324.87|326.9|324.7|0
1643890690000|2022-02-03 12:18:10|326.9|324.7|326.9|324.7|326.9|324.7|326.9|324.7|0
1643890700000|2022-02-03 12:18:20|326.73|324.53|326.32|324.12|326.73|324.53|326.23|324.03|0
1643890710000|2022-02-03 12:18:30|326.23|324.03|325.9|323.7|326.23|324.03|325.9|323.7|0
1643890720000|2022-02-03 12:18:40|326.07|323.87|325.24|323.04|326.07|323.87|325.24|323.04|0
1643890730000|2022-02-03 12:18:50|325.4|323.2|324.74|322.54|325.4|323.2|324.74|322.54|0
1643890740000|2022-02-03 12:19:00|324.9|322.7|325.24|323.04|325.24|323.04|324.9|322.7|0
1643890750000|2022-02-03 12:19:10|325.07|322.87|324.74|322.54|325.07|322.87|324.74|322.54|0
1643890760000|2022-02-03 12:19:20|324.9|322.7|325.07|322.87|325.07|322.87|324.9|322.7|0
1643890770000|2022-02-03 12:19:30|324.9|322.7|324.4|322.2|324.9|322.7|324.4|322.2|0
1643890780000|2022-02-03 12:19:40|324.33|322.13|324.24|322.04|324.4|322.2|324.24|322.04|0
1643890790000|2022-02-03 12:19:50|324.57|322.37|324.4|322.2|324.74|322.54|324.4|322.2|0
1643890800000|2022-02-03 12:20:00|324.49|322.29|324.9|322.7|324.9|322.7|324.49|322.29|0
1643890810000|2022-02-03 12:20:10|325.24|323.04|324.9|322.7|325.24|323.04|324.9|322.7|0
1643890820000|2022-02-03 12:20:20|324.82|322.62|324.82|322.62|324.9|322.7|324.82|322.62|0
1643890830000|2022-02-03 12:20:30|324.9|322.7|324.9|322.7|325.07|322.87|324.9|322.7|0
1643890840000|2022-02-03 12:20:40|324.99|322.79|324.9|322.7|325.07|322.87|324.9|322.7|0
1643890850000|2022-02-03 12:20:50|324.82|322.62|324.49|322.29|324.82|322.62|324.49|322.29|0
1643890860000|2022-02-03 12:21:00|324.57|322.37|324.74|322.54|324.9|322.7|324.57|322.37|0
1643890870000|2022-02-03 12:21:10|324.66|322.46|324.74|322.54|324.74|322.54|324.66|322.46|0
1643890880000|2022-02-03 12:21:20|324.57|322.37|324.9|322.7|324.9|322.7|324.57|322.37|0
1643890890000|2022-02-03 12:21:30|324.82|322.62|324.99|322.79|325.07|322.87|324.82|322.62|0
1643890900000|2022-02-03 12:21:40|325.07|322.87|324.99|322.79|325.07|322.87|324.9|322.7|0
1643890910000|2022-02-03 12:21:50|324.9|322.7|324.74|322.54|324.9|322.7|324.74|322.54|0
1643890920000|2022-02-03 12:22:00|324.57|322.37|324.99|322.79|324.99|322.79|324.57|322.37|0
1643890930000|2022-02-03 12:22:10|324.9|322.7|324.24|322.04|324.9|322.7|324.24|322.04|0
1643890940000|2022-02-03 12:22:20|324.4|322.2|324.57|322.37|324.57|322.37|324.4|322.2|0
1643890950000|2022-02-03 12:22:30|324.66|322.46|324.66|322.46|324.66|322.46|324.66|322.46|0
1643890960000|2022-02-03 12:22:40|324.57|322.37|324.4|322.2|324.57|322.37|324.4|322.2|0
1643890970000|2022-02-03 12:22:50|324.66|322.46|324.57|322.37|324.66|322.46|324.57|322.37|0
1643890980000|2022-02-03 12:23:00|324.66|322.46|325.07|322.87|325.07|322.87|324.66|322.46|0
1643890990000|2022-02-03 12:23:10|324.9|322.7|324.9|322.7|325.07|322.87|324.74|322.54|0
1643891000000|2022-02-03 12:23:20|325.07|322.87|325.07|322.87|325.07|322.87|325.07|322.87|0
1643891010000|2022-02-03 12:23:30|325.23|323.03|325.23|323.03|325.23|323.03|325.07|322.87|0
1643891020000|2022-02-03 12:23:40|325.07|322.87|325.15|322.95|325.15|322.95|325.07|322.87|0
1643891030000|2022-02-03 12:23:50|325.23|323.03|325.23|323.03|325.23|323.03|325.07|322.87|0
1643891040000|2022-02-03 12:24:00|325.07|322.87|325.23|323.03|325.23|323.03|325.07|322.87|0
1643891050000|2022-02-03 12:24:10|325.15|322.95|324.9|322.7|325.23|323.03|324.9|322.7|0
1643891060000|2022-02-03 12:24:20|324.82|322.62|325.23|323.03|325.23|323.03|324.82|322.62|0
1643891070000|2022-02-03 12:24:30|325.57|323.37|325.73|323.53|325.73|323.53|325.57|323.37|0
1643891080000|2022-02-03 12:24:40|325.57|323.37|325.49|323.29|325.57|323.37|325.4|323.2|0
1643891090000|2022-02-03 12:24:50|325.57|323.37|325.57|323.37|325.57|323.37|325.57|323.37|0
1643891100000|2022-02-03 12:25:00|325.73|323.53|326.06|323.86|326.23|324.03|325.73|323.53|0
1643891110000|2022-02-03 12:25:10|325.82|323.62|326.06|323.86|326.06|323.86|325.82|323.62|0
1643891120000|2022-02-03 12:25:20|325.9|323.7|326.15|323.95|326.23|324.03|325.9|323.7|0
1643891130000|2022-02-03 12:25:30|326.06|323.86|326.56|324.36|326.56|324.36|326.06|323.86|0
1643891140000|2022-02-03 12:25:40|326.73|324.53|326.56|324.36|326.73|324.53|326.56|324.36|0
1643891150000|2022-02-03 12:25:50|326.73|324.53|326.73|324.53|326.73|324.53|326.73|324.53|0
1643891160000|2022-02-03 12:26:00|326.56|324.36|326.56|324.36|326.65|324.45|326.56|324.36|0
1643891170000|2022-02-03 12:26:10|326.73|324.53|326.73|324.53|326.73|324.53|326.65|324.45|0
1643891180000|2022-02-03 12:26:20|326.56|324.36|326.73|324.53|326.73|324.53|326.56|324.36|0
1643891200000|2022-02-03 12:26:40|326.56|324.36|326.23|324.03|326.56|324.36|326.23|324.03|0
1643891210000|2022-02-03 12:26:50|326.06|323.86|326.06|323.86|326.23|324.03|326.06|323.86|0
1643891220000|2022-02-03 12:27:00|326.23|324.03|326.4|324.2|326.4|324.2|326.06|323.86|0
1643891230000|2022-02-03 12:27:10|326.56|324.36|327.23|325.03|327.23|325.03|326.56|324.36|0
1643891240000|2022-02-03 12:27:20|327.06|324.86|327.06|324.86|327.23|325.03|327.06|324.86|0
1643891250000|2022-02-03 12:27:30|326.9|324.7|326.9|324.7|327.06|324.86|326.9|324.7|0
1643891260000|2022-02-03 12:27:40|326.56|324.36|326.4|324.2|326.56|324.36|326.4|324.2|0
1643891270000|2022-02-03 12:27:50|326.23|324.03|326.23|324.03|326.23|324.03|326.23|324.03|0
1643891280000|2022-02-03 12:28:00|326.06|323.86|325.9|323.7|326.06|323.86|325.9|323.7|0
1643891290000|2022-02-03 12:28:10|326.06|323.86|326.06|323.86|326.06|323.86|325.9|323.7|0
1643891300000|2022-02-03 12:28:20|326.23|324.03|326.06|323.86|326.23|324.03|326.06|323.86|0
1643891310000|2022-02-03 12:28:30|325.9|323.7|326.06|323.86|326.06|323.86|325.9|323.7|0
1643891320000|2022-02-03 12:28:40|325.9|323.7|325.9|323.7|326.06|323.86|325.9|323.7|0
1643891330000|2022-02-03 12:28:50|326.06|323.86|325.82|323.62|326.06|323.86|325.82|323.62|0
1643891340000|2022-02-03 12:29:00|325.9|323.7|325.4|323.2|325.9|323.7|325.4|323.2|0
1643891350000|2022-02-03 12:29:10|325.23|323.03|325.32|323.12|325.32|323.12|325.23|323.03|0
1643891360000|2022-02-03 12:29:20|325.4|323.2|325.65|323.45|325.65|323.45|325.32|323.12|0
1643891370000|2022-02-03 12:29:30|325.56|323.36|325.56|323.36|325.56|323.36|325.56|323.36|0
1643891380000|2022-02-03 12:29:40|325.4|323.2|325.06|322.86|325.4|323.2|325.06|322.86|0
1643891390000|2022-02-03 12:29:50|324.9|322.7|325.06|322.86|325.06|322.86|324.9|322.7|0
1643891400000|2022-02-03 12:30:00|324.98|322.78|325.56|323.36|325.56|323.36|324.98|322.78|0
1643891410000|2022-02-03 12:30:10|325.73|323.53|326.23|324.03|326.4|324.2|325.73|323.53|0
1643891420000|2022-02-03 12:30:20|326.4|324.2|326.23|324.03|326.4|324.2|326.23|324.03|0
1643891430000|2022-02-03 12:30:30|326.73|324.53|326.73|324.53|326.73|324.53|326.4|324.2|0
1643891440000|2022-02-03 12:30:40|326.9|324.7|326.9|324.7|327.06|324.86|326.9|324.7|0
1643891450000|2022-02-03 12:30:50|327.06|324.86|327.23|325.03|327.23|325.03|327.06|324.86|0
1643891460000|2022-02-03 12:31:00|327.06|324.86|327.06|324.86|327.06|324.86|326.9|324.7|0
1643891470000|2022-02-03 12:31:10|326.73|324.53|326.73|324.53|326.73|324.53|326.73|324.53|0
1643891480000|2022-02-03 12:31:20|326.56|324.36|326.56|324.36|326.73|324.53|326.56|324.36|0
1643891490000|2022-02-03 12:31:30|326.39|324.19|326.56|324.36|326.56|324.36|326.39|324.19|0
1643891500000|2022-02-03 12:31:40|326.39|324.19|326.73|324.53|326.73|324.53|326.39|324.19|0
1643891510000|2022-02-03 12:31:50|326.56|324.36|326.56|324.36|326.73|324.53|326.56|324.36|0
1643891520000|2022-02-03 12:32:00|326.89|324.69|327.06|324.86|327.06|324.86|326.89|324.69|0
1643891530000|2022-02-03 12:32:10|326.89|324.69|326.56|324.36|326.89|324.69|326.56|324.36|0
1643891540000|2022-02-03 12:32:20|326.39|324.19|326.73|324.53|326.73|324.53|326.39|324.19|0
1643891550000|2022-02-03 12:32:30|326.81|324.61|326.73|324.53|326.81|324.61|326.65|324.45|0
1643891560000|2022-02-03 12:32:40|326.89|324.69|326.81|324.61|326.89|324.69|326.81|324.61|0
1643891570000|2022-02-03 12:32:50|326.65|324.45|326.73|324.53|326.81|324.61|326.65|324.45|0
1643891580000|2022-02-03 12:33:00|326.81|324.61|327.06|324.86|327.06|324.86|326.81|324.61|0
1643891590000|2022-02-03 12:33:10|326.89|324.69|326.81|324.61|326.89|324.69|326.56|324.36|0
1643891600000|2022-02-03 12:33:20|326.73|324.53|326.81|324.61|326.81|324.61|326.73|324.53|0
1643891610000|2022-02-03 12:33:30|326.73|324.53|327.06|324.86|327.06|324.86|326.73|324.53|0
1643891620000|2022-02-03 12:33:40|327.15|324.95|327.06|324.86|327.23|325.03|327.06|324.86|0
1643891630000|2022-02-03 12:33:50|326.89|324.69|327.06|324.86|327.06|324.86|326.89|324.69|0
1643891640000|2022-02-03 12:34:00|326.56|324.36|326.15|323.95|326.56|324.36|326.15|323.95|0
1643891650000|2022-02-03 12:34:10|326.23|324.03|326.23|324.03|326.23|324.03|326.23|324.03|0
1643891660000|2022-02-03 12:34:20|326.15|323.95|325.06|322.86|326.23|324.03|325.06|322.86|0
1643891670000|2022-02-03 12:34:30|325.23|323.03|325.32|323.12|325.48|323.28|325.23|323.03|0
1643891680000|2022-02-03 12:34:40|325.39|323.19|326.23|324.03|326.23|324.03|325.39|323.19|0
1643891690000|2022-02-03 12:34:50|326.06|323.86|325.56|323.36|326.06|323.86|325.56|323.36|0
1643891700000|2022-02-03 12:35:00|325.65|323.45|326.06|323.86|326.15|323.95|325.65|323.45|0
1643891710000|2022-02-03 12:35:10|325.89|323.69|325.56|323.36|325.89|323.69|325.56|323.36|0
1643891720000|2022-02-03 12:35:20|325.39|323.19|325.31|323.11|325.48|323.28|325.31|323.11|0
1643891730000|2022-02-03 12:35:30|325.06|322.86|325.06|322.86|325.39|323.19|325.06|322.86|0
1643891740000|2022-02-03 12:35:40|325.15|322.95|325.15|322.95|325.15|322.95|325.15|322.95|0
1643891750000|2022-02-03 12:35:50|325.23|323.03|325.39|323.19|325.39|323.19|325.23|323.03|0
1643891760000|2022-02-03 12:36:00|325.89|323.69|325.73|323.53|325.89|323.69|325.73|323.53|0
1643891770000|2022-02-03 12:36:10|325.56|323.36|325.56|323.36|325.56|323.36|325.56|323.36|0
1643891780000|2022-02-03 12:36:20|325.39|323.19|325.56|323.36|325.56|323.36|325.39|323.19|0
1643891790000|2022-02-03 12:36:30|325.73|323.53|325.89|323.69|325.89|323.69|325.73|323.53|0
1643891800000|2022-02-03 12:36:40|325.73|323.53|325.73|323.53|325.89|323.69|325.73|323.53|0
1643891810000|2022-02-03 12:36:50|325.56|323.36|325.23|323.03|325.56|323.36|325.23|323.03|0
1643891820000|2022-02-03 12:37:00|325.06|322.86|325.06|322.86|325.39|323.19|325.06|322.86|0
1643891830000|2022-02-03 12:37:10|325.23|323.03|325.06|322.86|325.23|323.03|325.06|322.86|0
1643891840000|2022-02-03 12:37:20|324.73|322.53|324.73|322.53|324.9|322.7|324.73|322.53|0
1643891850000|2022-02-03 12:37:30|324.65|322.45|324.23|322.03|324.65|322.45|324.23|322.03|0
1643891860000|2022-02-03 12:37:40|323.32|321.12|323.9|321.7|323.9|321.7|323.24|321.04|0
1643891870000|2022-02-03 12:37:50|324.06|321.86|323.57|321.37|324.06|321.86|323.57|321.37|0
1643891880000|2022-02-03 12:38:00|323.49|321.29|322.57|320.37|323.49|321.29|322.57|320.37|0
1643891890000|2022-02-03 12:38:10|322.74|320.54|322.74|320.54|322.99|320.79|322.74|320.54|0
1643891900000|2022-02-03 12:38:20|323.07|320.87|323.07|320.87|323.07|320.87|323.07|320.87|0
1643891910000|2022-02-03 12:38:30|322.9|320.7|322.66|320.46|322.9|320.7|322.66|320.46|0
1643891920000|2022-02-03 12:38:40|322.74|320.54|322.24|320.04|322.74|320.54|322.24|320.04|0
1643891930000|2022-02-03 12:38:50|322.16|319.96|321.91|319.71|322.16|319.96|321.75|319.55|0
1643891940000|2022-02-03 12:39:00|322.08|319.88|321.58|319.38|322.08|319.88|321.58|319.38|0
1643891950000|2022-02-03 12:39:10|321.25|319.05|321.09|318.89|321.25|319.05|321.09|318.89|0
1643891960000|2022-02-03 12:39:20|320.84|318.64|320.92|318.72|320.92|318.72|320.76|318.56|0
1643891970000|2022-02-03 12:39:30|320.84|318.64|320.68|318.48|320.84|318.64|320.68|318.48|0
1643891980000|2022-02-03 12:39:40|320.43|318.23|320.1|317.9|320.43|318.23|319.85|317.65|0
1643891990000|2022-02-03 12:39:50|320.26|318.06|320.26|318.06|320.26|318.06|320.1|317.9|0
1643892000000|2022-02-03 12:40:00|319.85|317.65|320.35|318.15|320.35|318.15|319.85|317.65|0
1643892010000|2022-02-03 12:40:10|320.51|318.31|320.26|318.06|320.51|318.31|320.26|318.06|0
1643892020000|2022-02-03 12:40:20|320.43|318.23|320.43|318.23|320.59|318.39|320.43|318.23|0
1643892030000|2022-02-03 12:40:30|320.35|318.15|319.77|317.57|320.35|318.15|319.77|317.57|0
1643892040000|2022-02-03 12:40:40|319.52|317.32|319.77|317.57|319.77|317.57|319.52|317.32|0
1643892050000|2022-02-03 12:40:50|319.93|317.73|319.93|317.73|319.93|317.73|319.85|317.65|0
1643892060000|2022-02-03 12:41:00|320.1|317.9|320.59|318.39|320.68|318.48|320.1|317.9|0
1643892070000|2022-02-03 12:41:10|320.76|318.56|320.76|318.56|320.76|318.56|320.59|318.39|0
1643892080000|2022-02-03 12:41:20|320.92|318.72|320.92|318.72|320.92|318.72|320.92|318.72|0
1643892090000|2022-02-03 12:41:30|321.09|318.89|320.92|318.72|321.09|318.89|320.92|318.72|0
1643892100000|2022-02-03 12:41:40|321.09|318.89|320.92|318.72|321.09|318.89|320.92|318.72|0
1643892110000|2022-02-03 12:41:50|320.76|318.56|321.08|318.88|321.08|318.88|320.76|318.56|0
1643892120000|2022-02-03 12:42:00|321.01|318.81|321.58|319.38|321.58|319.38|320.92|318.72|0
1643892130000|2022-02-03 12:42:10|321.41|319.21|321.34|319.14|321.58|319.38|321.34|319.14|0
1643892140000|2022-02-03 12:42:20|321.5|319.3|321.58|319.38|321.58|319.38|321.41|319.21|0
1643892150000|2022-02-03 12:42:30|321.5|319.3|321.41|319.21|321.5|319.3|321.41|319.21|0
1643892160000|2022-02-03 12:42:40|321.08|318.88|321.17|318.97|321.25|319.05|320.92|318.72|0
1643892170000|2022-02-03 12:42:50|321.25|319.05|321.34|319.14|321.41|319.21|321.25|319.05|0
1643892180000|2022-02-03 12:43:00|321.41|319.21|321.5|319.3|321.5|319.3|321.41|319.21|0
1643892190000|2022-02-03 12:43:10|321.41|319.21|321.67|319.47|321.67|319.47|321.41|319.21|0
1643892200000|2022-02-03 12:43:20|321.58|319.38|321.58|319.38|321.58|319.38|321.58|319.38|0
1643892210000|2022-02-03 12:43:30|321.5|319.3|321.41|319.21|321.5|319.3|321.41|319.21|0
1643892220000|2022-02-03 12:43:40|321.34|319.14|320.92|318.72|321.34|319.14|320.92|318.72|0
1643892230000|2022-02-03 12:43:50|320.84|318.64|320.68|318.48|320.84|318.64|320.59|318.39|0
1643892240000|2022-02-03 12:44:00|320.59|318.39|320.59|318.39|320.75|318.55|320.59|318.39|0
1643892250000|2022-02-03 12:44:10|320.67|318.47|320.75|318.55|320.75|318.55|320.67|318.47|0
1643892260000|2022-02-03 12:44:20|320.59|318.39|321.41|319.21|321.41|319.21|320.59|318.39|0
1643892270000|2022-02-03 12:44:30|321.33|319.13|321.41|319.21|321.41|319.21|321.33|319.13|0
1643892280000|2022-02-03 12:44:40|321.33|319.13|322.07|319.87|322.07|319.87|321.33|319.13|0
1643892290000|2022-02-03 12:44:50|322.41|320.21|322.24|320.04|322.41|320.21|322.24|320.04|0
1643892300000|2022-02-03 12:45:00|322.16|319.96|322.07|319.87|322.24|320.04|322.07|319.87|0
1643892310000|2022-02-03 12:45:10|321.91|319.71|321.83|319.63|321.91|319.71|321.83|319.63|0
1643892320000|2022-02-03 12:45:20|321.66|319.46|321.58|319.38|321.66|319.46|321.5|319.3|0
1643892330000|2022-02-03 12:45:30|321.41|319.21|321.25|319.05|321.41|319.21|321.25|319.05|0
1643892340000|2022-02-03 12:45:40|321|318.8|320.84|318.64|321|318.8|320.84|318.64|0
1643892350000|2022-02-03 12:45:50|321.25|319.05|321.33|319.13|321.41|319.21|321.25|319.05|0
1643892360000|2022-02-03 12:46:00|321.25|319.05|321.74|319.54|321.74|319.54|321.25|319.05|0
1643892370000|2022-02-03 12:46:10|321.58|319.38|322.07|319.87|322.07|319.87|321.58|319.38|0
1643892380000|2022-02-03 12:46:20|322.24|320.04|322.24|320.04|322.24|320.04|321.91|319.71|0
1643892390000|2022-02-03 12:46:30|322.33|320.13|321.91|319.71|322.33|320.13|321.91|319.71|0
1643892400000|2022-02-03 12:46:40|322.24|320.04|322.49|320.29|322.9|320.7|322.24|320.04|0
1643892410000|2022-02-03 12:46:50|322.4|320.2|321.99|319.79|322.4|320.2|321.99|319.79|0
1643892420000|2022-02-03 12:47:00|321.74|319.54|322.07|319.87|322.07|319.87|321.74|319.54|0
1643892430000|2022-02-03 12:47:10|321.91|319.71|321.74|319.54|321.91|319.71|321.74|319.54|0
1643892440000|2022-02-03 12:47:20|321.66|319.46|321.83|319.63|321.91|319.71|321.5|319.3|0
1643892450000|2022-02-03 12:47:30|321.5|319.3|321.41|319.21|321.91|319.71|321.41|319.21|0
1643892460000|2022-02-03 12:47:40|321.33|319.13|321.33|319.13|321.33|319.13|321.33|319.13|0
1643892470000|2022-02-03 12:47:50|321.25|319.05|321.41|319.21|321.41|319.21|321.25|319.05|0
1643892480000|2022-02-03 12:48:00|321.08|318.88|320.67|318.47|321.08|318.88|320.67|318.47|0
1643892490000|2022-02-03 12:48:10|320.84|318.64|321.08|318.88|321.08|318.88|320.84|318.64|0
1643892500000|2022-02-03 12:48:20|321|318.8|321.41|319.21|321.41|319.21|320.92|318.72|0
1643892510000|2022-02-03 12:48:30|321.66|319.46|321.58|319.38|321.74|319.54|321.58|319.38|0
1643892520000|2022-02-03 12:48:40|321.41|319.21|321.74|319.54|321.74|319.54|321.08|318.88|0
1643892530000|2022-02-03 12:48:50|321.66|319.46|321.83|319.63|321.91|319.71|321.66|319.46|0
1643892540000|2022-02-03 12:49:00|322.07|319.87|321.58|319.38|322.07|319.87|321.58|319.38|0
1643892550000|2022-02-03 12:49:10|321.5|319.3|321.58|319.38|321.58|319.38|321.41|319.21|0
1643892560000|2022-02-03 12:49:20|321.74|319.54|321.41|319.21|321.74|319.54|321.41|319.21|0
1643892570000|2022-02-03 12:49:30|321.58|319.38|322.24|320.04|322.24|320.04|321.5|319.3|0
1643892580000|2022-02-03 12:49:40|322.07|319.87|322.24|320.04|322.24|320.04|322.07|319.87|0
1643892590000|2022-02-03 12:49:50|322.4|320.2|322.24|320.04|322.4|320.2|322.24|320.04|0
1643892600000|2022-02-03 12:50:00|322.57|320.37|322.24|320.04|322.57|320.37|322.24|320.04|0
1643892610000|2022-02-03 12:50:10|322.07|319.87|321.91|319.71|322.07|319.87|321.91|319.71|0
1643892620000|2022-02-03 12:50:20|321.74|319.54|321.74|319.54|321.74|319.54|321.74|319.54|0
1643892630000|2022-02-03 12:50:30|321.58|319.38|321.41|319.21|321.58|319.38|321.41|319.21|0
1643892640000|2022-02-03 12:50:40|321.58|319.38|321.74|319.54|321.74|319.54|321.58|319.38|0
1643892650000|2022-02-03 12:50:50|321.58|319.38|321.41|319.21|321.58|319.38|321.41|319.21|0
1643892660000|2022-02-03 12:51:00|321.66|319.46|321.5|319.3|321.66|319.46|321.41|319.21|0
1643892670000|2022-02-03 12:51:10|321.41|319.21|321.08|318.88|321.58|319.38|321.08|318.88|0
1643892680000|2022-02-03 12:51:20|320.84|318.64|320.59|318.39|320.92|318.72|320.59|318.39|0
1643892690000|2022-02-03 12:51:30|320.09|317.89|319.93|317.73|320.18|317.98|319.93|317.73|0
1643892700000|2022-02-03 12:51:40|320.26|318.06|320.09|317.89|320.34|318.14|320.09|317.89|0
1643892710000|2022-02-03 12:51:50|319.93|317.73|320.09|317.89|320.09|317.89|319.76|317.56|0
1643892720000|2022-02-03 12:52:00|319.76|317.56|319.76|317.56|319.76|317.56|319.6|317.4|0
1643892730000|2022-02-03 12:52:10|319.43|317.23|319.6|317.4|319.93|317.73|319.43|317.23|0
1643892740000|2022-02-03 12:52:20|319.76|317.56|319.76|317.56|319.76|317.56|319.76|317.56|0
1643892750000|2022-02-03 12:52:30|319.52|317.32|319.68|317.48|319.68|317.48|319.43|317.23|0
1643892760000|2022-02-03 12:52:40|319.27|317.07|318.77|316.57|319.27|317.07|318.77|316.57|0
1643892770000|2022-02-03 12:52:50|318.94|316.74|319.1|316.9|319.1|316.9|318.94|316.74|0
1643892780000|2022-02-03 12:53:00|319.27|317.07|319.43|317.23|319.43|317.23|319.27|317.07|0
1643892790000|2022-02-03 12:53:10|319.27|317.07|319.76|317.56|320.01|317.81|319.27|317.07|0
1643892800000|2022-02-03 12:53:20|319.93|317.73|320.26|318.06|320.26|318.06|319.93|317.73|0
1643892810000|2022-02-03 12:53:30|320.59|318.39|320.75|318.55|320.75|318.55|320.59|318.39|0
1643892820000|2022-02-03 12:53:40|320.58|318.38|320.58|318.38|320.58|318.38|320.58|318.38|0
1643892830000|2022-02-03 12:53:50|320.67|318.47|320.26|318.06|320.75|318.55|320.26|318.06|0
1643892840000|2022-02-03 12:54:00|319.76|317.56|319.93|317.73|319.93|317.73|319.76|317.56|0
1643892850000|2022-02-03 12:54:10|320.09|317.89|320.26|318.06|320.26|318.06|320.09|317.89|0
1643892860000|2022-02-03 12:54:20|320.34|318.14|320.34|318.14|320.42|318.22|320.34|318.14|0
1643892870000|2022-02-03 12:54:30|320.09|317.89|319.76|317.56|320.25|318.05|319.76|317.56|0
1643892880000|2022-02-03 12:54:40|319.93|317.73|319.68|317.48|319.93|317.73|319.68|317.48|0
1643892890000|2022-02-03 12:54:50|320.25|318.05|320.09|317.89|320.25|318.05|319.76|317.56|0
1643892900000|2022-02-03 12:55:00|320.58|318.38|321.24|319.04|321.24|319.04|320.58|318.38|0
1643892910000|2022-02-03 12:55:10|321.16|318.96|320.91|318.71|321.16|318.96|320.83|318.63|0
1643892920000|2022-02-03 12:55:20|320.83|318.63|321.08|318.88|321.08|318.88|320.83|318.63|0
1643892930000|2022-02-03 12:55:30|321.41|319.21|321.33|319.13|321.41|319.21|321.16|318.96|0
1643892940000|2022-02-03 12:55:40|321.41|319.21|321.41|319.21|321.57|319.37|321.41|319.21|0
1643892950000|2022-02-03 12:55:50|321.49|319.29|321.41|319.21|321.57|319.37|321.41|319.21|0
1643892960000|2022-02-03 12:56:00|321.24|319.04|321.57|319.37|321.57|319.37|321.24|319.04|0
1643892970000|2022-02-03 12:56:10|321.24|319.04|321.74|319.54|321.74|319.54|321.24|319.04|0
1643892980000|2022-02-03 12:56:20|321.57|319.37|322.57|320.37|322.73|320.53|321.57|319.37|0
1643892990000|2022-02-03 12:56:30|322.73|320.53|322.73|320.53|322.73|320.53|322.57|320.37|0
1643893000000|2022-02-03 12:56:40|322.57|320.37|322.4|320.2|322.57|320.37|322.23|320.03|0
1643893010000|2022-02-03 12:56:50|322.57|320.37|322.57|320.37|322.73|320.53|322.57|320.37|0
1643893020000|2022-02-03 12:57:00|322.49|320.29|322.4|320.2|322.49|320.29|322.07|319.87|0
1643893030000|2022-02-03 12:57:10|322.07|319.87|321.74|319.54|322.07|319.87|321.74|319.54|0
1643893040000|2022-02-03 12:57:20|321.9|319.7|320.91|318.71|321.9|319.7|320.91|318.71|0
1643893050000|2022-02-03 12:57:30|321|318.8|321.57|319.37|321.57|319.37|321|318.8|0
1643893060000|2022-02-03 12:57:40|321.41|319.21|320.91|318.71|321.41|319.21|320.91|318.71|0
1643893070000|2022-02-03 12:57:50|321.08|318.88|321.08|318.88|321.08|318.88|320.91|318.71|0
1643893080000|2022-02-03 12:58:00|320.75|318.55|321.08|318.88|321.08|318.88|320.75|318.55|0
1643893090000|2022-02-03 12:58:10|320.83|318.63|320.91|318.71|320.91|318.71|320.83|318.63|0
1643893100000|2022-02-03 12:58:20|321.41|319.21|321.08|318.88|321.41|319.21|320.91|318.71|0
1643893110000|2022-02-03 12:58:30|320.91|318.71|321.41|319.21|321.41|319.21|320.91|318.71|0
1643893120000|2022-02-03 12:58:40|321.33|319.13|321.16|318.96|321.41|319.21|321.16|318.96|0
1643893130000|2022-02-03 12:58:50|321.24|319.04|321.41|319.21|321.57|319.37|321.24|319.04|0
1643893140000|2022-02-03 12:59:00|321.57|319.37|321.57|319.37|321.57|319.37|321.49|319.29|0
1643893150000|2022-02-03 12:59:10|321.74|319.54|321.74|319.54|321.74|319.54|321.57|319.37|0
1643893160000|2022-02-03 12:59:20|321.9|319.7|321.74|319.54|321.9|319.7|321.74|319.54|0
1643893170000|2022-02-03 12:59:30|321.41|319.21|321.57|319.37|321.9|319.7|321.41|319.21|0
1643893180000|2022-02-03 12:59:40|321.66|319.46|321.9|319.7|322.07|319.87|321.66|319.46|0
1643893190000|2022-02-03 12:59:50|321.74|319.54|321.9|319.7|321.9|319.7|321.74|319.54|0
1643893200000|2022-02-03 13:00:00|322.4|320.2|322.07|319.87|322.4|320.2|322.07|319.87|0
1643893210000|2022-02-03 13:00:10|322.32|320.12|322.56|320.36|322.56|320.36|322.07|319.87|0
1643893220000|2022-02-03 13:00:20|322.4|320.2|322.32|320.12|322.56|320.36|322.32|320.12|0
1643893230000|2022-02-03 13:00:30|322.4|320.2|322.23|320.03|322.4|320.2|322.23|320.03|0
1643893240000|2022-02-03 13:00:40|322.4|320.2|322.73|320.53|322.73|320.53|322.23|320.03|0
1643893250000|2022-02-03 13:00:50|323.06|320.86|322.89|320.69|323.23|321.03|322.89|320.69|0
1643893260000|2022-02-03 13:01:00|323.06|320.86|322.89|320.69|323.06|320.86|322.73|320.53|0
1643893270000|2022-02-03 13:01:10|323.23|321.03|322.73|320.53|323.23|321.03|322.73|320.53|0
1643893280000|2022-02-03 13:01:20|322.89|320.69|322.73|320.53|322.89|320.69|322.73|320.53|0
1643893290000|2022-02-03 13:01:30|322.56|320.36|322.73|320.53|322.73|320.53|322.56|320.36|0
1643893300000|2022-02-03 13:01:40|322.56|320.36|322.23|320.03|322.56|320.36|322.07|319.87|0
1643893310000|2022-02-03 13:01:50|322.32|320.12|322.89|320.69|322.89|320.69|322.32|320.12|0
1643893320000|2022-02-03 13:02:00|322.73|320.53|322.89|320.69|323.06|320.86|322.73|320.53|0
1643893330000|2022-02-03 13:02:10|323.23|321.03|323.23|321.03|323.23|321.03|323.23|321.03|0
1643893340000|2022-02-03 13:02:20|323.39|321.19|323.39|321.19|323.39|321.19|323.23|321.03|0
1643893350000|2022-02-03 13:02:30|323.23|321.03|323.23|321.03|323.23|321.03|323.06|320.86|0
1643893360000|2022-02-03 13:02:40|323.39|321.19|323.23|321.03|323.39|321.19|323.23|321.03|0
1643893370000|2022-02-03 13:02:50|323.39|321.19|323.56|321.36|323.56|321.36|323.39|321.19|0
1643893380000|2022-02-03 13:03:00|323.39|321.19|323.22|321.02|323.56|321.36|323.22|321.02|0
1643893390000|2022-02-03 13:03:10|323.39|321.19|323.56|321.36|323.56|321.36|323.22|321.02|0
1643893400000|2022-02-03 13:03:20|324.22|322.02|323.72|321.52|324.22|322.02|323.72|321.52|0
1643893410000|2022-02-03 13:03:30|324.22|322.02|324.05|321.85|324.22|322.02|323.89|321.69|0
1643893420000|2022-02-03 13:03:40|323.72|321.52|323.72|321.52|323.72|321.52|323.56|321.36|0
1643893430000|2022-02-03 13:03:50|323.89|321.69|323.72|321.52|323.89|321.69|323.64|321.44|0
1643893440000|2022-02-03 13:04:00|323.39|321.19|323.89|321.69|323.89|321.69|323.39|321.19|0
1643893450000|2022-02-03 13:04:10|325.71|323.51|325.05|322.85|325.71|323.51|325.05|322.85|0
1643893460000|2022-02-03 13:04:20|324.88|322.68|324.55|322.35|324.88|322.68|324.55|322.35|0
1643893470000|2022-02-03 13:04:30|324.22|322.02|324.39|322.19|324.55|322.35|324.22|322.02|0
1643893480000|2022-02-03 13:04:40|324.38|322.18|323.89|321.69|324.38|322.18|323.72|321.52|0
1643893490000|2022-02-03 13:04:50|323.72|321.52|323.22|321.02|323.72|321.52|323.22|321.02|0
1643893500000|2022-02-03 13:05:00|323.06|320.86|322.98|320.78|323.14|320.94|322.89|320.69|0
1643893510000|2022-02-03 13:05:10|322.89|320.69|322.73|320.53|322.89|320.69|322.73|320.53|0
1643893520000|2022-02-03 13:05:20|322.48|320.28|323.06|320.86|323.06|320.86|322.48|320.28|0
1643893530000|2022-02-03 13:05:30|323.22|321.02|323.22|321.02|323.22|321.02|323.22|321.02|0
1643893540000|2022-02-03 13:05:40|322.89|320.69|322.73|320.53|322.89|320.69|322.73|320.53|0
1643893550000|2022-02-03 13:05:50|323.06|320.86|322.89|320.69|323.06|320.86|322.89|320.69|0
1643893560000|2022-02-03 13:06:00|323.06|320.86|323.39|321.19|323.39|321.19|323.06|320.86|0
1643893570000|2022-02-03 13:06:10|324.05|321.85|324.05|321.85|324.05|321.85|323.89|321.69|0
1643893580000|2022-02-03 13:06:20|323.72|321.52|323.55|321.35|323.72|321.52|323.55|321.35|0
1643893590000|2022-02-03 13:06:30|323.72|321.52|324.55|322.35|324.55|322.35|323.72|321.52|0
1643893600000|2022-02-03 13:06:40|324.88|322.68|324.05|321.85|324.88|322.68|324.05|321.85|0
1643893610000|2022-02-03 13:06:50|324.22|322.02|324.38|322.18|324.38|322.18|324.05|321.85|0
1643893620000|2022-02-03 13:07:00|324.22|322.02|323.89|321.69|324.22|322.02|323.89|321.69|0
1643893630000|2022-02-03 13:07:10|324.05|321.85|324.05|321.85|324.22|322.02|324.05|321.85|0
1643893650000|2022-02-03 13:07:30|324.38|322.18|324.72|322.52|324.72|322.52|324.38|322.18|0
1643893670000|2022-02-03 13:07:50|324.88|322.68|324.55|322.35|324.88|322.68|324.55|322.35|0
1643893680000|2022-02-03 13:08:00|324.88|322.68|324.72|322.52|324.88|322.68|324.55|322.35|0
1643893690000|2022-02-03 13:08:10|323.72|321.52|323.38|321.18|323.72|321.52|323.38|321.18|0
1643893700000|2022-02-03 13:08:20|323.55|321.35|323.22|321.02|323.55|321.35|323.22|321.02|0
1643893710000|2022-02-03 13:08:30|323.05|320.85|322.76|320.56|323.05|320.85|322.76|320.56|0
1643893720000|2022-02-03 13:08:40|323.26|321.06|323.01|320.81|323.26|321.06|323.01|320.81|0
1643893730000|2022-02-03 13:08:50|322.92|320.72|322.92|320.72|323.09|320.89|322.92|320.72|0
1643893740000|2022-02-03 13:09:00|322.76|320.56|322.76|320.56|322.76|320.56|322.59|320.39|0
1643893750000|2022-02-03 13:09:10|322.92|320.72|323.26|321.06|323.26|321.06|322.92|320.72|0
1643893760000|2022-02-03 13:09:20|323.09|320.89|323.09|320.89|323.26|321.06|323.09|320.89|0
1643893770000|2022-02-03 13:09:30|323.26|321.06|323.09|320.89|323.26|321.06|323.09|320.89|0
1643893780000|2022-02-03 13:09:40|322.92|320.72|322.76|320.56|322.92|320.72|322.76|320.56|0
1643893790000|2022-02-03 13:09:50|323.01|320.81|323.09|320.89|323.09|320.89|322.92|320.72|0
1643893800000|2022-02-03 13:10:00|323.42|321.22|323.59|321.39|323.59|321.39|323.09|320.89|0
1643893810000|2022-02-03 13:10:10|323.42|321.22|323.26|321.06|323.42|321.22|323.09|320.89|0
1643893820000|2022-02-03 13:10:20|322.76|320.56|322.76|320.56|322.76|320.56|322.76|320.56|0
1643893830000|2022-02-03 13:10:30|323.09|320.89|323.01|320.81|323.09|320.89|323.01|320.81|0
1643893840000|2022-02-03 13:10:40|322.92|320.72|323.26|321.06|323.26|321.06|322.76|320.56|0
1643893850000|2022-02-03 13:10:50|323.09|320.89|323.26|321.06|323.26|321.06|322.92|320.72|0
1643893860000|2022-02-03 13:11:00|323.09|320.89|323.09|320.89|323.09|320.89|322.92|320.72|0
1643893870000|2022-02-03 13:11:10|322.92|320.72|323.26|321.06|323.26|321.06|322.92|320.72|0
1643893880000|2022-02-03 13:11:20|323.09|320.89|323.09|320.89|323.09|320.89|323.09|320.89|0
1643893890000|2022-02-03 13:11:30|323.42|321.22|323.59|321.39|323.59|321.39|323.26|321.06|0
1643893900000|2022-02-03 13:11:40|323.76|321.56|323.92|321.72|323.92|321.72|323.76|321.56|0
1643893910000|2022-02-03 13:11:50|324.09|321.89|324.59|322.39|324.59|322.39|323.92|321.72|0
1643893920000|2022-02-03 13:12:00|324.42|322.22|324.92|322.72|325.09|322.89|324.26|322.06|0
1643893930000|2022-02-03 13:12:10|325.09|322.89|325.26|323.06|325.26|323.06|325.09|322.89|0
1643893940000|2022-02-03 13:12:20|325.42|323.22|325.09|322.89|325.59|323.39|325.09|322.89|0
1643893950000|2022-02-03 13:12:30|325.42|323.22|325.76|323.56|325.76|323.56|325.26|323.06|0
1643893960000|2022-02-03 13:12:40|325.42|323.22|325.76|323.56|325.76|323.56|325.42|323.22|0
1643893970000|2022-02-03 13:12:50|325.93|323.73|325.59|323.39|325.93|323.73|325.59|323.39|0
1643893980000|2022-02-03 13:13:00|325.93|323.73|325.26|323.06|325.93|323.73|325.26|323.06|0
1643893990000|2022-02-03 13:13:10|325.42|323.22|324.76|322.56|325.42|323.22|324.76|322.56|0
1643894000000|2022-02-03 13:13:20|324.92|322.72|324.92|322.72|324.92|322.72|324.76|322.56|0
1643894010000|2022-02-03 13:13:30|324.76|322.56|324.76|322.56|324.92|322.72|324.76|322.56|0
1643894020000|2022-02-03 13:13:40|324.59|322.39|324.59|322.39|324.68|322.48|324.59|322.39|0
1643894030000|2022-02-03 13:13:50|324.76|322.56|324.59|322.39|324.76|322.56|324.59|322.39|0
1643894040000|2022-02-03 13:14:00|324.76|322.56|324.26|322.06|324.76|322.56|324.26|322.06|0
1643894050000|2022-02-03 13:14:10|324.18|321.98|324.59|322.39|324.59|322.39|324.18|321.98|0
1643894060000|2022-02-03 13:14:20|324.42|322.22|324.59|322.39|324.59|322.39|324.42|322.22|0
1643894070000|2022-02-03 13:14:30|324.42|322.22|324.76|322.56|324.76|322.56|324.42|322.22|0
1643894080000|2022-02-03 13:14:40|324.92|322.72|324.76|322.56|324.92|322.72|324.76|322.56|0
1643894090000|2022-02-03 13:14:50|324.92|322.72|324.92|322.72|325.09|322.89|324.92|322.72|0
1643894100000|2022-02-03 13:15:00|324.76|322.56|324.92|322.72|324.92|322.72|324.76|322.56|0
1643894110000|2022-02-03 13:15:10|324.59|322.39|324.25|322.05|324.76|322.56|324.25|322.05|0
1643894120000|2022-02-03 13:15:20|324.17|321.97|323.92|321.72|324.17|321.97|323.92|321.72|0
1643894130000|2022-02-03 13:15:30|323.75|321.55|324.25|322.05|324.25|322.05|323.75|321.55|0
1643894150000|2022-02-03 13:15:50|324.09|321.89|324.42|322.22|324.42|322.22|324.09|321.89|0
1643894160000|2022-02-03 13:16:00|324.76|322.56|324.59|322.39|324.76|322.56|324.51|322.31|0
1643894170000|2022-02-03 13:16:10|324.42|322.22|324.42|322.22|324.59|322.39|324.25|322.05|0
1643894180000|2022-02-03 13:16:20|324.59|322.39|324.67|322.47|324.67|322.47|324.42|322.22|0
1643894190000|2022-02-03 13:16:30|324.75|322.55|324.92|322.72|324.92|322.72|324.75|322.55|0
1643894200000|2022-02-03 13:16:40|324.59|322.39|324.34|322.14|324.59|322.39|324.25|322.05|0
1643894210000|2022-02-03 13:16:50|324.42|322.22|324.59|322.39|324.59|322.39|324.42|322.22|0
1643894220000|2022-02-03 13:17:00|324.09|321.89|324.09|321.89|324.09|321.89|324.09|321.89|0
1643894230000|2022-02-03 13:17:10|323.92|321.72|323.59|321.39|323.92|321.72|323.42|321.22|0
1643894240000|2022-02-03 13:17:20|323.75|321.55|323.75|321.55|323.92|321.72|323.75|321.55|0
1643894250000|2022-02-03 13:17:30|323.92|321.72|323.59|321.39|323.92|321.72|323.59|321.39|0
1643894260000|2022-02-03 13:17:40|323.42|321.22|323.59|321.39|323.59|321.39|323.42|321.22|0
1643894270000|2022-02-03 13:17:50|323.75|321.55|323.59|321.39|323.75|321.55|323.59|321.39|0
1643894280000|2022-02-03 13:18:00|323.75|321.55|323.67|321.47|323.75|321.55|323.59|321.39|0
1643894290000|2022-02-03 13:18:10|323.59|321.39|323.75|321.55|323.75|321.55|323.59|321.39|0
1643894300000|2022-02-03 13:18:20|323.59|321.39|323.42|321.22|323.59|321.39|323.42|321.22|0
1643894310000|2022-02-03 13:18:30|323.25|321.05|322.92|320.72|323.25|321.05|322.92|320.72|0
1643894320000|2022-02-03 13:18:40|322.75|320.55|322.92|320.72|322.92|320.72|322.75|320.55|0
1643894340000|2022-02-03 13:19:00|322.75|320.55|323.09|320.89|323.09|320.89|322.75|320.55|0
1643894350000|2022-02-03 13:19:10|323.42|321.22|323.09|320.89|323.42|321.22|323.09|320.89|0
1643894360000|2022-02-03 13:19:20|323.25|321.05|323.25|321.05|323.25|321.05|323.25|321.05|0
1643894370000|2022-02-03 13:19:30|323.09|320.89|323.09|320.89|323.09|320.89|323.09|320.89|0
1643894380000|2022-02-03 13:19:40|322.92|320.72|322.42|320.22|322.92|320.72|322.42|320.22|0
1643894390000|2022-02-03 13:19:50|322.75|320.55|322.92|320.72|322.92|320.72|322.75|320.55|0
1643894400000|2022-02-03 13:20:00|323.42|321.22|323.42|321.22|323.42|321.22|323.42|321.22|0
1643894410000|2022-02-03 13:20:10|323.25|321.05|323.34|321.14|323.42|321.22|323.25|321.05|0
1643894420000|2022-02-03 13:20:20|323.25|321.05|322.42|320.22|323.25|321.05|322.42|320.22|0
1643894430000|2022-02-03 13:20:30|322.51|320.31|322.75|320.55|322.75|320.55|322.42|320.22|0
1643894440000|2022-02-03 13:20:40|322.92|320.72|323.34|321.14|323.34|321.14|322.75|320.55|0
1643894450000|2022-02-03 13:20:50|323.42|321.22|323.42|321.22|323.42|321.22|323.25|321.05|0
1643894460000|2022-02-03 13:21:00|323.59|321.39|323.42|321.22|323.59|321.39|323.42|321.22|0
1643894470000|2022-02-03 13:21:10|323.59|321.39|323.92|321.72|323.92|321.72|323.59|321.39|0
1643894480000|2022-02-03 13:21:20|323.75|321.55|323.75|321.55|323.92|321.72|323.75|321.55|0
1643894490000|2022-02-03 13:21:30|323.92|321.72|323.92|321.72|323.92|321.72|323.75|321.55|0
1643894500000|2022-02-03 13:21:40|323.75|321.55|323.92|321.72|323.92|321.72|323.75|321.55|0
1643894510000|2022-02-03 13:21:50|324.09|321.89|324.09|321.89|324.09|321.89|324.09|321.89|0
1643894520000|2022-02-03 13:22:00|323.92|321.72|324.25|322.05|324.25|322.05|323.92|321.72|0
1643894530000|2022-02-03 13:22:10|324.42|322.22|324.42|322.22|324.59|322.39|324.42|322.22|0
1643894540000|2022-02-03 13:22:20|324.59|322.39|324.42|322.22|324.59|322.39|324.42|322.22|0
1643894560000|2022-02-03 13:22:40|324|321.8|324.25|322.05|324.25|322.05|323.92|321.72|0
1643894570000|2022-02-03 13:22:50|324.34|322.14|324.42|322.22|324.75|322.55|324.25|322.05|0
1643894580000|2022-02-03 13:23:00|324.59|322.39|323.92|321.72|324.59|322.39|323.92|321.72|0
1643894590000|2022-02-03 13:23:10|323.75|321.55|323.75|321.55|323.75|321.55|323.75|321.55|0
1643894600000|2022-02-03 13:23:20|323.58|321.38|323.17|320.97|323.58|321.38|323.08|320.88|0
1643894610000|2022-02-03 13:23:30|322.92|320.72|322.59|320.39|322.92|320.72|322.59|320.39|0
1643894620000|2022-02-03 13:23:40|322.92|320.72|323.58|321.38|323.58|321.38|322.92|320.72|0
1643894630000|2022-02-03 13:23:50|323.25|321.05|323.58|321.38|323.58|321.38|323.25|321.05|0
1643894640000|2022-02-03 13:24:00|323.42|321.22|323.42|321.22|323.42|321.22|323.42|321.22|0
1643894650000|2022-02-03 13:24:10|323.58|321.38|323.58|321.38|323.58|321.38|323.42|321.22|0
1643894660000|2022-02-03 13:24:20|323.08|320.88|323.25|321.05|323.58|321.38|323.08|320.88|0
1643894670000|2022-02-03 13:24:30|323.42|321.22|323.08|320.88|323.42|321.22|323.08|320.88|0
1643894680000|2022-02-03 13:24:40|323.42|321.22|323.58|321.38|323.84|321.64|323.42|321.22|0
1643894690000|2022-02-03 13:24:50|323.5|321.3|323.67|321.47|323.75|321.55|323.5|321.3|0
1643894700000|2022-02-03 13:25:00|323.75|321.55|323.75|321.55|323.84|321.64|323.75|321.55|0
1643894710000|2022-02-03 13:25:10|323.67|321.47|323.84|321.64|323.84|321.64|323.67|321.47|0
1643894720000|2022-02-03 13:25:20|323.75|321.55|323.25|321.05|323.75|321.55|323.25|321.05|0
1643894730000|2022-02-03 13:25:30|323.42|321.22|323.42|321.22|323.42|321.22|323.42|321.22|0
1643894740000|2022-02-03 13:25:40|323.34|321.14|322.92|320.72|323.42|321.22|322.92|320.72|0
1643894750000|2022-02-03 13:25:50|323|320.8|322.75|320.55|323|320.8|322.75|320.55|0
1643894760000|2022-02-03 13:26:00|322.58|320.38|322.92|320.72|322.92|320.72|322.58|320.38|0
1643894770000|2022-02-03 13:26:10|323.08|320.88|322.84|320.64|323.08|320.88|322.84|320.64|0
1643894780000|2022-02-03 13:26:20|322.75|320.55|322.92|320.72|322.92|320.72|322.75|320.55|0
1643894790000|2022-02-03 13:26:30|323.08|320.88|323|320.8|323.08|320.88|323|320.8|0
1643894800000|2022-02-03 13:26:40|323.08|320.88|323.84|321.64|323.84|321.64|323.08|320.88|0
1643894810000|2022-02-03 13:26:50|323.75|321.55|323.67|321.47|323.75|321.55|323.58|321.38|0
1643894820000|2022-02-03 13:27:00|323.75|321.55|323.75|321.55|323.75|321.55|323.58|321.38|0
1643894830000|2022-02-03 13:27:10|323.67|321.47|323.34|321.14|323.84|321.64|323.34|321.14|0
1643894840000|2022-02-03 13:27:20|323.42|321.22|323.25|321.05|323.42|321.22|323.25|321.05|0
1643894850000|2022-02-03 13:27:30|323.17|320.97|323.08|320.88|323.17|320.97|323.08|320.88|0
1643894860000|2022-02-03 13:27:40|322.92|320.72|323.42|321.22|323.42|321.22|322.92|320.72|0
1643894870000|2022-02-03 13:27:50|323.25|321.05|323.17|320.97|323.25|321.05|323.17|320.97|0
1643894880000|2022-02-03 13:28:00|323.42|321.22|323.42|321.22|323.42|321.22|323.42|321.22|0
1643894890000|2022-02-03 13:28:10|323.5|321.3|323.58|321.38|323.58|321.38|323.5|321.3|0
1643894900000|2022-02-03 13:28:20|323.92|321.72|324|321.8|324|321.8|323.92|321.72|0
1643894910000|2022-02-03 13:28:30|323.92|321.72|324.5|322.3|324.5|322.3|323.92|321.72|0
1643894920000|2022-02-03 13:28:40|324.34|322.14|324.42|322.22|324.5|322.3|324.34|322.14|0
1643894930000|2022-02-03 13:28:50|324.67|322.47|324.75|322.55|324.75|322.55|324.58|322.38|0
1643894940000|2022-02-03 13:29:00|324.5|322.3|324.67|322.47|324.75|322.55|324.5|322.3|0
1643894950000|2022-02-03 13:29:10|324.75|322.55|324.84|322.64|324.92|322.72|324.67|322.47|0
1643894960000|2022-02-03 13:29:20|324.92|322.72|324.84|322.64|324.92|322.72|324.84|322.64|0
1643894970000|2022-02-03 13:29:30|324.92|322.72|324.84|322.64|324.92|322.72|324.75|322.55|0
1643894980000|2022-02-03 13:29:40|324.75|322.55|324.75|322.55|324.75|322.55|324.67|322.47|0
1643894990000|2022-02-03 13:29:50|324.92|322.72|324.84|322.64|325|322.8|324.84|322.64|0
1643895000000|2022-02-03 13:30:00|324.17|321.97|323.17|320.97|324.42|322.22|323.17|320.97|0
1643895010000|2022-02-03 13:30:10|322.92|320.72|322.67|320.47|322.92|320.72|322|319.8|0
1643895020000|2022-02-03 13:30:20|322.58|320.38|322.92|320.72|323.25|321.05|322.58|320.38|0
1643895030000|2022-02-03 13:30:30|323.58|321.38|323.08|320.88|323.67|321.47|323.08|320.88|0
1643895040000|2022-02-03 13:30:40|322.92|320.72|323.67|321.47|323.67|321.47|322.92|320.72|0
1643895050000|2022-02-03 13:30:50|323.58|321.38|323.75|321.55|323.83|321.63|323.5|321.3|0
1643895060000|2022-02-03 13:31:00|323.83|321.63|323.91|321.71|324.08|321.88|323.83|321.63|0
1643895070000|2022-02-03 13:31:10|323.67|321.47|323.5|321.3|323.67|321.47|323.33|321.13|0
1643895080000|2022-02-03 13:31:20|323.75|321.55|323.41|321.21|323.75|321.55|323.41|321.21|0
1643895090000|2022-02-03 13:31:30|323.17|320.97|323.17|320.97|323.33|321.13|323.08|320.88|0
1643895100000|2022-02-03 13:31:40|323.08|320.88|322.75|320.55|323.08|320.88|322.42|320.22|0
1643895110000|2022-02-03 13:31:50|322.58|320.38|323.08|320.88|323.08|320.88|322.58|320.38|0
1643895120000|2022-02-03 13:32:00|323|320.8|323.17|320.97|323.25|321.05|323|320.8|0
1643895130000|2022-02-03 13:32:10|323.33|321.13|322.42|320.22|323.33|321.13|322.42|320.22|0
1643895140000|2022-02-03 13:32:20|322.58|320.38|323|320.8|323|320.8|322.58|320.38|0
1643895150000|2022-02-03 13:32:30|322.83|320.63|323|320.8|323.17|320.97|322.75|320.55|0
1643895160000|2022-02-03 13:32:40|323.08|320.88|322.67|320.47|323.08|320.88|322.67|320.47|0
1643895170000|2022-02-03 13:32:50|322.58|320.38|322.75|320.55|322.75|320.55|322.58|320.38|0
1643895180000|2022-02-03 13:33:00|322.58|320.38|322.91|320.71|322.91|320.71|322.08|319.88|0
1643895190000|2022-02-03 13:33:10|323|320.8|323.5|321.3|323.5|321.3|323|320.8|0
1643895200000|2022-02-03 13:33:20|323.41|321.21|324.58|322.38|324.58|322.38|323.41|321.21|0
1643895210000|2022-02-03 13:33:30|324.83|322.63|324.08|321.88|324.91|322.71|324.08|321.88|0
1643895220000|2022-02-03 13:33:40|324.17|321.97|324.5|322.3|324.67|322.47|324.17|321.97|0
1643895230000|2022-02-03 13:33:50|324.75|322.55|324.83|322.63|324.83|322.63|324.75|322.55|0
1643895240000|2022-02-03 13:34:00|324.08|321.88|324.75|322.55|324.75|322.55|324.08|321.88|0
1643895250000|2022-02-03 13:34:10|324.5|322.3|324.58|322.38|324.67|322.47|324.5|322.3|0
1643895260000|2022-02-03 13:34:20|324.67|322.47|324.58|322.38|324.67|322.47|324.41|322.21|0
1643895270000|2022-02-03 13:34:30|324.25|322.05|324.17|321.97|324.25|322.05|324.08|321.88|0
1643895280000|2022-02-03 13:34:40|323.75|321.55|324|321.8|324|321.8|323.75|321.55|0
1643895290000|2022-02-03 13:34:50|324.17|321.97|324.08|321.88|324.17|321.97|324.08|321.88|0
1643895300000|2022-02-03 13:35:00|324.17|321.97|323.83|321.63|324.17|321.97|323.83|321.63|0
1643895310000|2022-02-03 13:35:10|323.91|321.71|324.08|321.88|324.08|321.88|323.91|321.71|0
1643895320000|2022-02-03 13:35:20|323.91|321.71|323.41|321.21|323.91|321.71|323.41|321.21|0
1643895330000|2022-02-03 13:35:30|323.25|321.05|323.58|321.38|323.58|321.38|323.25|321.05|0
1643895340000|2022-02-03 13:35:40|323.75|321.55|323.5|321.3|323.83|321.63|323.5|321.3|0
1643895350000|2022-02-03 13:35:50|324.17|321.97|324.08|321.88|324.25|322.05|324.08|321.88|0
1643895360000|2022-02-03 13:36:00|323.91|321.71|324.5|322.3|324.75|322.55|323.91|321.71|0
1643895370000|2022-02-03 13:36:10|324.33|322.13|324.25|322.05|324.5|322.3|324.25|322.05|0
1643895380000|2022-02-03 13:36:20|324.33|322.13|324.25|322.05|324.33|322.13|324.25|322.05|0
1643895390000|2022-02-03 13:36:30|324.91|322.71|324.5|322.3|324.91|322.71|324.5|322.3|0
1643895400000|2022-02-03 13:36:40|324.58|322.38|324.17|321.97|324.58|322.38|324.17|321.97|0
1643895410000|2022-02-03 13:36:50|324.25|322.05|324.41|322.21|324.41|322.21|324.08|321.88|0
1643895420000|2022-02-03 13:37:00|324.58|322.38|325.41|323.21|325.41|323.21|324.58|322.38|0
1643895430000|2022-02-03 13:37:10|325.17|322.97|325.17|322.97|325.25|323.05|325.17|322.97|0
1643895440000|2022-02-03 13:37:20|325.41|323.21|324.58|322.38|325.41|323.21|324.58|322.38|0
1643895450000|2022-02-03 13:37:30|324.67|322.47|325|322.8|325|322.8|324.67|322.47|0
1643895460000|2022-02-03 13:37:40|325.58|323.38|325.08|322.88|325.58|323.38|325.08|322.88|0
1643895470000|2022-02-03 13:37:50|325.17|322.97|325.58|323.38|325.58|323.38|325.17|322.97|0
1643895480000|2022-02-03 13:38:00|325.67|323.47|325.67|323.47|325.67|323.47|325.5|323.3|0
1643895490000|2022-02-03 13:38:10|325.58|323.38|325.58|323.38|325.58|323.38|325.33|323.13|0
1643895500000|2022-02-03 13:38:20|325.25|323.05|325.5|323.3|325.5|323.3|325.25|323.05|0
1643895510000|2022-02-03 13:38:30|325.75|323.55|325.92|323.72|325.92|323.72|325.75|323.55|0
1643895520000|2022-02-03 13:38:40|325.58|323.38|325.83|323.63|325.83|323.63|325.58|323.38|0
1643895530000|2022-02-03 13:38:50|325.75|323.55|325.92|323.72|325.92|323.72|325.75|323.55|0
1643895540000|2022-02-03 13:39:00|325.41|323.21|325.91|323.71|325.91|323.71|325.41|323.21|0
1643895550000|2022-02-03 13:39:10|325.67|323.47|326.42|324.22|326.42|324.22|325.41|323.21|0
1643895560000|2022-02-03 13:39:20|326.58|324.38|326.75|324.55|326.75|324.55|326.58|324.38|0
1643895570000|2022-02-03 13:39:30|326.5|324.3|326.5|324.3|326.92|324.72|326.5|324.3|0
1643895580000|2022-02-03 13:39:40|326.42|324.22|326.58|324.38|326.58|324.38|326.42|324.22|0
1643895590000|2022-02-03 13:39:50|326.5|324.3|325.91|323.71|326.58|324.38|325.91|323.71|0
1643895600000|2022-02-03 13:40:00|326|323.8|325.41|323.21|326.08|323.88|325.41|323.21|0
1643895610000|2022-02-03 13:40:10|325|322.8|324.74|322.54|325.25|323.05|324.74|322.54|0
1643895620000|2022-02-03 13:40:20|324.91|322.71|325.08|322.88|325.08|322.88|324.91|322.71|0
1643895630000|2022-02-03 13:40:30|324.83|322.63|325.17|322.97|325.17|322.97|324.83|322.63|0
1643895640000|2022-02-03 13:40:40|325.08|322.88|325.41|323.21|325.41|323.21|325.08|322.88|0
1643895650000|2022-02-03 13:40:50|325.25|323.05|325.08|322.88|325.25|323.05|325.08|322.88|0
1643895660000|2022-02-03 13:41:00|325|322.8|324.83|322.63|325.08|322.88|324.83|322.63|0
1643895670000|2022-02-03 13:41:10|324.91|322.71|324.91|322.71|324.91|322.71|324.74|322.54|0
1643895680000|2022-02-03 13:41:20|325|322.8|324.83|322.63|325.41|323.21|324.83|322.63|0
1643895690000|2022-02-03 13:41:30|324.74|322.54|325.08|322.88|325.08|322.88|324.58|322.38|0
1643895700000|2022-02-03 13:41:40|324.91|322.71|325.16|322.96|325.16|322.96|324.91|322.71|0
1643895710000|2022-02-03 13:41:50|325.24|323.04|325.58|323.38|325.58|323.38|325.24|323.04|0
1643895720000|2022-02-03 13:42:00|325.83|323.63|326.08|323.88|326.42|324.22|325.83|323.63|0
1643895730000|2022-02-03 13:42:10|326.25|324.05|327.01|324.81|327.01|324.81|326.25|324.05|0
1643895740000|2022-02-03 13:42:20|326.75|324.55|326.75|324.55|327.09|324.89|326.75|324.55|0
1643895750000|2022-02-03 13:42:30|326.92|324.72|327.76|325.56|327.76|325.56|326.92|324.72|0
1643895760000|2022-02-03 13:42:40|327.92|325.72|328.18|325.98|328.18|325.98|327.76|325.56|0
1643895770000|2022-02-03 13:42:50|328.09|325.89|327.59|325.39|328.09|325.89|327.59|325.39|0
1643895780000|2022-02-03 13:43:00|327.84|325.64|328.09|325.89|328.26|326.06|327.84|325.64|0
1643895790000|2022-02-03 13:43:10|327.92|325.72|327.42|325.22|327.92|325.72|327.42|325.22|0
1643895800000|2022-02-03 13:43:20|327.09|324.89|326.92|324.72|327.09|324.89|326.92|324.72|0
1643895810000|2022-02-03 13:43:30|326.84|324.64|326.92|324.72|327|324.8|326.84|324.64|0
1643895820000|2022-02-03 13:43:40|326.84|324.64|327.84|325.64|327.84|325.64|326.84|324.64|0
1643895830000|2022-02-03 13:43:50|327.92|325.72|328.93|326.73|328.93|326.73|327.92|325.72|0
1643895840000|2022-02-03 13:44:00|328.68|326.48|329.02|326.82|329.19|326.99|328.68|326.48|0
1643895850000|2022-02-03 13:44:10|329.27|327.07|329.27|327.07|329.27|327.07|329.19|326.99|0
1643895860000|2022-02-03 13:44:20|329.61|327.41|329.61|327.41|329.61|327.41|329.52|327.32|0
1643895870000|2022-02-03 13:44:30|330.11|327.91|331.46|329.26|331.46|329.26|330.11|327.91|0
1643895880000|2022-02-03 13:44:40|331.63|329.43|331.46|329.26|331.63|329.43|331.46|329.26|0
1643895890000|2022-02-03 13:44:50|331.38|329.18|331.29|329.09|331.55|329.35|331.29|329.09|0
1643895900000|2022-02-03 13:45:00|331.12|328.92|330.62|328.42|331.12|328.92|330.62|328.42|0
1643895910000|2022-02-03 13:45:10|330.7|328.5|330.54|328.34|330.7|328.5|329.94|327.74|0
1643895920000|2022-02-03 13:45:20|330.62|328.42|330.95|328.75|330.95|328.75|330.28|328.08|0
1643895930000|2022-02-03 13:45:30|330.78|328.58|331.29|329.09|331.29|329.09|330.78|328.58|0
1643895940000|2022-02-03 13:45:40|331.12|328.92|330.78|328.58|331.12|328.92|330.78|328.58|0
1643895950000|2022-02-03 13:45:50|330.87|328.67|331.12|328.92|331.21|329.01|330.87|328.67|0
1643895960000|2022-02-03 13:46:00|331.29|329.09|331.8|329.6|331.8|329.6|331.29|329.09|0
1643895970000|2022-02-03 13:46:10|331.97|329.77|331.8|329.6|331.97|329.77|331.8|329.6|0
1643895980000|2022-02-03 13:46:20|331.63|329.43|331.63|329.43|331.8|329.6|331.63|329.43|0
1643895990000|2022-02-03 13:46:30|331.97|329.77|332.47|330.27|332.47|330.27|331.8|329.6|0
1643896000000|2022-02-03 13:46:40|332.64|330.44|332.3|330.1|332.64|330.44|332.3|330.1|0
1643896010000|2022-02-03 13:46:50|332.39|330.19|332.3|330.1|332.47|330.27|332.3|330.1|0
1643896020000|2022-02-03 13:47:00|332.56|330.36|332.56|330.36|332.56|330.36|332.3|330.1|0
1643896030000|2022-02-03 13:47:10|332.64|330.44|332.22|330.02|332.64|330.44|332.22|330.02|0
1643896040000|2022-02-03 13:47:20|332.3|330.1|331.29|329.09|332.3|330.1|331.04|328.84|0
1643896050000|2022-02-03 13:47:30|331.38|329.18|332.22|330.02|332.22|330.02|331.38|329.18|0
1643896060000|2022-02-03 13:47:40|332.73|330.53|332.81|330.61|332.81|330.61|332.73|330.53|0
1643896070000|2022-02-03 13:47:50|332.9|330.7|333.15|330.95|333.15|330.95|332.81|330.61|0
1643896080000|2022-02-03 13:48:00|332.81|330.61|333.49|331.29|333.49|331.29|332.81|330.61|0
1643896090000|2022-02-03 13:48:10|333.66|331.46|333.32|331.12|333.66|331.46|332.64|330.44|0
1643896100000|2022-02-03 13:48:20|333.49|331.29|333.83|331.63|333.83|331.63|333.49|331.29|0
1643896110000|2022-02-03 13:48:30|333.66|331.46|334|331.8|334|331.8|333.66|331.46|0
1643896120000|2022-02-03 13:48:40|334.17|331.97|334|331.8|334.34|332.14|334|331.8|0
1643896130000|2022-02-03 13:48:50|333.83|331.63|334.34|332.14|334.34|332.14|333.83|331.63|0
1643896150000|2022-02-03 13:49:10|334.17|331.97|334.17|331.97|334.17|331.97|334.17|331.97|0
1643896160000|2022-02-03 13:49:20|334|331.8|333.49|331.29|334|331.8|333.49|331.29|0
1643896170000|2022-02-03 13:49:30|333.32|331.12|333.49|331.29|333.58|331.38|333.32|331.12|0
1643896180000|2022-02-03 13:49:40|333.66|331.46|334|331.8|334|331.8|333.66|331.46|0
1643896190000|2022-02-03 13:49:50|334.17|331.97|334.17|331.97|334.34|332.14|334.17|331.97|0
1643896200000|2022-02-03 13:50:00|334.26|332.06|333.66|331.46|334.34|332.14|333.66|331.46|0
1643896210000|2022-02-03 13:50:10|333.83|331.63|333.83|331.63|333.83|331.63|333.66|331.46|0
1643896220000|2022-02-03 13:50:20|333.66|331.46|333.83|331.63|333.83|331.63|333.66|331.46|0
1643896230000|2022-02-03 13:50:30|334|331.8|334.34|332.14|334.34|332.14|334|331.8|0
1643896240000|2022-02-03 13:50:40|334.17|331.97|334.17|331.97|334.17|331.97|334.17|331.97|0
1643896250000|2022-02-03 13:50:50|334.09|331.89|334.34|332.14|334.34|332.14|333.83|331.63|0
1643896270000|2022-02-03 13:51:10|334.17|331.97|333.49|331.29|334.17|331.97|333.49|331.29|0
1643896280000|2022-02-03 13:51:20|333.75|331.55|334|331.8|334|331.8|333.66|331.46|0
1643896290000|2022-02-03 13:51:30|334.09|331.89|333.66|331.46|334.17|331.97|333.66|331.46|0
1643896300000|2022-02-03 13:51:40|333.58|331.38|333.66|331.46|333.66|331.46|333.49|331.29|0
1643896310000|2022-02-03 13:51:50|334|331.8|333.66|331.46|334.17|331.97|333.66|331.46|0
1643896320000|2022-02-03 13:52:00|333.49|331.29|334|331.8|334.34|332.14|333.49|331.29|0
1643896330000|2022-02-03 13:52:10|333.83|331.63|333.66|331.46|333.83|331.63|333.66|331.46|0
1643896340000|2022-02-03 13:52:20|334|331.8|334.17|331.97|334.17|331.97|334|331.8|0
1643896350000|2022-02-03 13:52:30|335.19|332.99|335.7|333.5|335.7|333.5|335.19|332.99|0
1643896360000|2022-02-03 13:52:40|335.36|333.16|335.36|333.16|335.44|333.24|335.19|332.99|0
1643896370000|2022-02-03 13:52:50|335.53|333.33|335.87|333.67|336.04|333.84|335.53|333.33|0
1643896380000|2022-02-03 13:53:00|335.7|333.5|335.36|333.16|335.7|333.5|335.36|333.16|0
1643896390000|2022-02-03 13:53:10|335.19|332.99|335.36|333.16|335.7|333.5|335.19|332.99|0
1643896400000|2022-02-03 13:53:20|335.19|332.99|335.7|333.5|335.7|333.5|335.19|332.99|0
1643896410000|2022-02-03 13:53:30|335.87|333.67|335.78|333.58|335.87|333.67|335.53|333.33|0
1643896420000|2022-02-03 13:53:40|335.52|333.32|335.27|333.07|335.52|333.32|334.84|332.64|0
1643896430000|2022-02-03 13:53:50|335.18|332.98|334.51|332.31|335.18|332.98|334.51|332.31|0
1643896440000|2022-02-03 13:54:00|334.59|332.39|334.17|331.97|334.59|332.39|334.17|331.97|0
1643896450000|2022-02-03 13:54:10|334.08|331.88|334.08|331.88|334.17|331.97|334|331.8|0
1643896460000|2022-02-03 13:54:20|334.34|332.14|334|331.8|334.34|332.14|334|331.8|0
1643896470000|2022-02-03 13:54:30|333.83|331.63|333.66|331.46|333.83|331.63|333.66|331.46|0
1643896480000|2022-02-03 13:54:40|334|331.8|334.5|332.3|334.5|332.3|334|331.8|0
1643896490000|2022-02-03 13:54:50|334.33|332.13|335.18|332.98|335.18|332.98|334.33|332.13|0
1643896500000|2022-02-03 13:55:00|334.84|332.64|334.67|332.47|335.18|332.98|334.67|332.47|0
1643896510000|2022-02-03 13:55:10|334.84|332.64|334.33|332.13|334.84|332.64|334|331.8|0
1643896520000|2022-02-03 13:55:20|334.67|332.47|334.16|331.96|334.67|332.47|334.16|331.96|0
1643896530000|2022-02-03 13:55:30|334|331.8|334|331.8|334.25|332.05|334|331.8|0
1643896540000|2022-02-03 13:55:40|334.33|332.13|334|331.8|334.33|332.13|334|331.8|0
1643896550000|2022-02-03 13:55:50|334.16|331.96|334.16|331.96|334.16|331.96|334.08|331.88|0
1643896560000|2022-02-03 13:56:00|334.33|332.13|334.84|332.64|335.01|332.81|334.33|332.13|0
1643896570000|2022-02-03 13:56:10|335.01|332.81|334.67|332.47|335.01|332.81|334.33|332.13|0
1643896580000|2022-02-03 13:56:20|334.84|332.64|335.52|333.32|335.52|333.32|334.84|332.64|0
1643896590000|2022-02-03 13:56:30|335.69|333.49|336.2|334|336.2|334|335.69|333.49|0
1643896600000|2022-02-03 13:56:40|336.29|334.09|336.2|334|336.55|334.35|336.2|334|0
1643896610000|2022-02-03 13:56:50|335.95|333.75|335.86|333.66|336.2|334|335.86|333.66|0
1643896620000|2022-02-03 13:57:00|336.12|333.92|335.69|333.49|336.29|334.09|335.69|333.49|0
1643896630000|2022-02-03 13:57:10|335.35|333.15|334.67|332.47|335.35|333.15|334.67|332.47|0
1643896640000|2022-02-03 13:57:20|334.84|332.64|335.35|333.15|335.52|333.32|334.84|332.64|0
1643896650000|2022-02-03 13:57:30|335.44|333.24|334.84|332.64|335.44|333.24|334.84|332.64|0
1643896660000|2022-02-03 13:57:40|334.67|332.47|334.84|332.64|334.84|332.64|334.67|332.47|0
1643896670000|2022-02-03 13:57:50|334.33|332.13|335.18|332.98|335.18|332.98|334.33|332.13|0
1643896680000|2022-02-03 13:58:00|334.84|332.64|334.42|332.22|334.84|332.64|334.33|332.13|0
1643896690000|2022-02-03 13:58:10|334.5|332.3|334.84|332.64|334.84|332.64|334.33|332.13|0
1643896700000|2022-02-03 13:58:20|334.67|332.47|334.76|332.56|334.76|332.56|334.59|332.39|0
1643896710000|2022-02-03 13:58:30|334.59|332.39|334.59|332.39|334.59|332.39|334.5|332.3|0
1643896720000|2022-02-03 13:58:40|334.67|332.47|334.67|332.47|334.84|332.64|334.67|332.47|0
1643896730000|2022-02-03 13:58:50|334.93|332.73|335.69|333.49|335.69|333.49|334.93|332.73|0
1643896740000|2022-02-03 13:59:00|335.52|333.32|335.61|333.41|335.61|333.41|335.52|333.32|0
1643896750000|2022-02-03 13:59:10|335.52|333.32|335.61|333.41|335.61|333.41|335.52|333.32|0
1643896760000|2022-02-03 13:59:20|335.52|333.32|336.03|333.83|336.03|333.83|335.52|333.32|0
1643896770000|2022-02-03 13:59:30|336.2|334|336.03|333.83|336.2|334|336.03|333.83|0
1643896780000|2022-02-03 13:59:40|335.61|333.41|333.71|331.51|335.69|333.49|333.71|331.51|0
1643896790000|2022-02-03 13:59:50|333.88|331.68|334.39|332.19|334.39|332.19|333.88|331.68|0
1643896800000|2022-02-03 14:00:00|334.56|332.36|334.56|332.36|334.73|332.53|334.56|332.36|0
1643896810000|2022-02-03 14:00:10|334.05|331.85|334.56|332.36|335.07|332.87|334.05|331.85|0
1643896820000|2022-02-03 14:00:20|337.65|335.45|337.65|335.45|337.65|335.45|337.48|335.28|0
1643896830000|2022-02-03 14:00:30|337.48|335.28|337.48|335.28|337.74|335.54|337.48|335.28|0
1643896840000|2022-02-03 14:00:40|337.31|335.11|337.14|334.94|337.31|335.11|337.06|334.86|0
1643896850000|2022-02-03 14:00:50|336.97|334.77|337.14|334.94|337.14|334.94|336.97|334.77|0
1643896860000|2022-02-03 14:01:00|337.31|335.11|338.16|335.96|338.33|336.13|337.31|335.11|0
1643896870000|2022-02-03 14:01:10|337.99|335.79|338.33|336.13|338.67|336.47|337.99|335.79|0
1643896880000|2022-02-03 14:01:20|337.99|335.79|337.65|335.45|337.99|335.79|337.65|335.45|0
1643896890000|2022-02-03 14:01:30|337.82|335.62|337.82|335.62|337.82|335.62|337.65|335.45|0
1643896900000|2022-02-03 14:01:40|337.91|335.71|338.5|336.3|338.5|336.3|337.91|335.71|0
1643896910000|2022-02-03 14:01:50|338.42|336.22|338.33|336.13|338.5|336.3|338.33|336.13|0
1643896920000|2022-02-03 14:02:00|338.5|336.3|338.59|336.39|338.67|336.47|338.33|336.13|0
1643896930000|2022-02-03 14:02:10|338.67|336.47|338.25|336.05|338.67|336.47|338.25|336.05|0
1643896940000|2022-02-03 14:02:20|337.82|335.62|337.82|335.62|337.99|335.79|337.82|335.62|0
1643896950000|2022-02-03 14:02:30|337.65|335.45|338.16|335.96|338.16|335.96|337.65|335.45|0
1643896960000|2022-02-03 14:02:40|337.91|335.71|337.48|335.28|337.99|335.79|337.48|335.28|0
1643896970000|2022-02-03 14:02:50|337.31|335.11|337.48|335.28|337.48|335.28|337.23|335.03|0
1643896980000|2022-02-03 14:03:00|337.31|335.11|337.48|335.28|337.48|335.28|337.14|334.94|0
1643896990000|2022-02-03 14:03:10|337.31|335.11|337.48|335.28|337.82|335.62|337.31|335.11|0
1643897000000|2022-02-03 14:03:20|337.31|335.11|337.65|335.45|337.65|335.45|337.31|335.11|0
1643897010000|2022-02-03 14:03:30|337.82|335.62|338.08|335.88|338.08|335.88|337.82|335.62|0
1643897020000|2022-02-03 14:03:40|337.99|335.79|338.16|335.96|338.16|335.96|337.99|335.79|0
1643897030000|2022-02-03 14:03:50|338.33|336.13|338.5|336.3|338.67|336.47|338.33|336.13|0
1643897040000|2022-02-03 14:04:00|338.33|336.13|338.42|336.22|338.42|336.22|338.33|336.13|0
1643897050000|2022-02-03 14:04:10|338.33|336.13|338.5|336.3|338.5|336.3|338.33|336.13|0
1643897060000|2022-02-03 14:04:20|338.67|336.47|338.5|336.3|338.67|336.47|338.5|336.3|0
1643897070000|2022-02-03 14:04:30|338.67|336.47|340.03|337.83|340.03|337.83|338.67|336.47|0
1643897080000|2022-02-03 14:04:40|339.86|337.66|339.52|337.32|339.86|337.66|339.52|337.32|0
1643897090000|2022-02-03 14:04:50|339.18|336.98|338.84|336.64|339.18|336.98|338.84|336.64|0
1643897100000|2022-02-03 14:05:00|338.67|336.47|338.84|336.64|338.93|336.73|338.67|336.47|0
1643897110000|2022-02-03 14:05:10|338.33|336.13|338.5|336.3|338.5|336.3|338.33|336.13|0
1643897120000|2022-02-03 14:05:20|339.01|336.81|338.84|336.64|339.01|336.81|338.5|336.3|0
1643897130000|2022-02-03 14:05:30|338.42|336.22|338.84|336.64|338.84|336.64|338.42|336.22|0
1643897140000|2022-02-03 14:05:40|339.18|336.98|339.44|337.24|339.52|337.32|339.18|336.98|0
1643897150000|2022-02-03 14:05:50|339.35|337.15|338.84|336.64|339.52|337.32|338.84|336.64|0
1643897160000|2022-02-03 14:06:00|339.01|336.81|338.5|336.3|339.01|336.81|338.5|336.3|0
1643897170000|2022-02-03 14:06:10|339.18|336.98|338.76|336.56|339.18|336.98|338.76|336.56|0
1643897180000|2022-02-03 14:06:20|338.67|336.47|338.5|336.3|338.84|336.64|338.5|336.3|0
1643897190000|2022-02-03 14:06:30|338.33|336.13|338.67|336.47|338.67|336.47|338.33|336.13|0
1643897200000|2022-02-03 14:06:40|338.5|336.3|338.16|335.96|338.5|336.3|338.16|335.96|0
1643897210000|2022-02-03 14:06:50|337.14|334.94|336.97|334.77|337.14|334.94|336.8|334.6|0
1643897220000|2022-02-03 14:07:00|337.31|335.11|337.05|334.85|337.31|335.11|337.05|334.85|0
1643897230000|2022-02-03 14:07:10|336.97|334.77|336.63|334.43|336.97|334.77|336.63|334.43|0
1643897240000|2022-02-03 14:07:20|336.97|334.77|336.97|334.77|337.05|334.85|336.8|334.6|0
1643897250000|2022-02-03 14:07:30|336.88|334.68|338.11|335.91|338.11|335.91|336.88|334.68|0
1643897260000|2022-02-03 14:07:40|337.94|335.74|337.6|335.4|337.94|335.74|337.6|335.4|0
1643897270000|2022-02-03 14:07:50|337.1|334.9|336.93|334.73|337.1|334.9|336.76|334.56|0
1643897280000|2022-02-03 14:08:00|337.74|335.54|338.08|335.88|338.08|335.88|337.74|335.54|0
1643897290000|2022-02-03 14:08:10|338.24|336.04|338.24|336.04|338.24|336.04|338.24|336.04|0
1643897300000|2022-02-03 14:08:20|338.08|335.88|337.91|335.71|338.08|335.88|337.91|335.71|0
1643897310000|2022-02-03 14:08:30|337.4|335.2|337.4|335.2|337.57|335.37|337.4|335.2|0
1643897320000|2022-02-03 14:08:40|337.32|335.12|336.72|334.52|337.32|335.12|336.72|334.52|0
1643897330000|2022-02-03 14:08:50|336.55|334.35|336.22|334.02|336.55|334.35|336.22|334.02|0
1643897340000|2022-02-03 14:09:00|336.14|333.94|335.88|333.68|336.22|334.02|335.88|333.68|0
1643897350000|2022-02-03 14:09:10|335.71|333.51|336.05|333.85|336.05|333.85|335.71|333.51|0
1643897360000|2022-02-03 14:09:20|336.14|333.94|336.39|334.19|336.39|334.19|336.05|333.85|0
1643897370000|2022-02-03 14:09:30|336.55|334.35|336.64|334.44|336.72|334.52|336.55|334.35|0
1643897380000|2022-02-03 14:09:40|336.47|334.27|336.22|334.02|336.47|334.27|336.05|333.85|0
1643897390000|2022-02-03 14:09:50|336.05|333.85|336.39|334.19|336.39|334.19|336.05|333.85|0
1643897400000|2022-02-03 14:10:00|336.3|334.1|336.39|334.19|336.39|334.19|336.3|334.1|0
1643897410000|2022-02-03 14:10:10|336.22|334.02|336.64|334.44|336.64|334.44|336.22|334.02|0
1643897420000|2022-02-03 14:10:20|336.89|334.69|336.55|334.35|337.06|334.86|336.47|334.27|0
1643897430000|2022-02-03 14:10:30|336.64|334.44|336.89|334.69|336.89|334.69|336.64|334.44|0
1643897440000|2022-02-03 14:10:40|336.72|334.52|337.06|334.86|337.06|334.86|336.72|334.52|0
1643897450000|2022-02-03 14:10:50|337.4|335.2|337.57|335.37|337.57|335.37|337.4|335.2|0
1643897460000|2022-02-03 14:11:00|337.4|335.2|337.74|335.54|337.74|335.54|337.4|335.2|0
1643897470000|2022-02-03 14:11:10|337.49|335.29|337.23|335.03|337.57|335.37|337.23|335.03|0
1643897480000|2022-02-03 14:11:20|337.06|334.86|335.97|333.77|337.06|334.86|335.97|333.77|0
1643897490000|2022-02-03 14:11:30|335.71|333.51|337.06|334.86|337.06|334.86|335.71|333.51|0
1643897500000|2022-02-03 14:11:40|336.72|334.52|336.55|334.35|336.72|334.52|336.55|334.35|0
1643897510000|2022-02-03 14:11:50|336.05|333.85|336.14|333.94|336.22|334.02|336.05|333.85|0
1643897520000|2022-02-03 14:12:00|336.55|334.35|336.05|333.85|336.55|334.35|336.05|333.85|0
1643897530000|2022-02-03 14:12:10|335.88|333.68|335.71|333.51|335.88|333.68|335.71|333.51|0
1643897540000|2022-02-03 14:12:20|336.55|334.35|336.55|334.35|336.72|334.52|336.38|334.18|0
1643897550000|2022-02-03 14:12:30|336.89|334.69|336.72|334.52|336.98|334.78|336.72|334.52|0
1643897560000|2022-02-03 14:12:40|336.81|334.61|337.06|334.86|337.06|334.86|336.81|334.61|0
1643897570000|2022-02-03 14:12:50|336.81|334.61|336.38|334.18|336.89|334.69|336.38|334.18|0
1643897580000|2022-02-03 14:13:00|336.55|334.35|336.55|334.35|336.55|334.35|336.55|334.35|0
1643897590000|2022-02-03 14:13:10|336.64|334.44|336.3|334.1|336.64|334.44|336.22|334.02|0
1643897600000|2022-02-03 14:13:20|336.38|334.18|336.55|334.35|336.55|334.35|336.22|334.02|0
1643897610000|2022-02-03 14:13:30|336.47|334.27|336.38|334.18|336.47|334.27|336.38|334.18|0
1643897620000|2022-02-03 14:13:40|336.05|333.85|336.13|333.93|336.3|334.1|336.05|333.85|0
1643897630000|2022-02-03 14:13:50|336.05|333.85|336.05|333.85|336.05|333.85|336.05|333.85|0
1643897640000|2022-02-03 14:14:00|336.13|333.93|336.38|334.18|336.72|334.52|336.13|333.93|0
1643897650000|2022-02-03 14:14:10|336.55|334.35|336.55|334.35|336.55|334.35|336.55|334.35|0
1643897660000|2022-02-03 14:14:20|336.72|334.52|336.72|334.52|336.72|334.52|336.55|334.35|0
1643897670000|2022-02-03 14:14:30|337.15|334.95|337.06|334.86|337.15|334.95|336.98|334.78|0
1643897680000|2022-02-03 14:14:40|336.98|334.78|337.06|334.86|337.06|334.86|336.81|334.61|0
1643897690000|2022-02-03 14:14:50|337.23|335.03|336.89|334.69|337.23|335.03|336.89|334.69|0
1643897700000|2022-02-03 14:15:00|337.23|335.03|336.21|334.01|337.23|335.03|336.21|334.01|0
1643897710000|2022-02-03 14:15:10|336.55|334.35|337.73|335.53|337.73|335.53|336.55|334.35|0
1643897720000|2022-02-03 14:15:20|337.99|335.79|337.56|335.36|337.99|335.79|337.56|335.36|0
1643897730000|2022-02-03 14:15:30|337.73|335.53|338.24|336.04|338.24|336.04|337.65|335.45|0
1643897740000|2022-02-03 14:15:40|337.9|335.7|337.73|335.53|338.07|335.87|337.73|335.53|0
1643897750000|2022-02-03 14:15:50|337.4|335.2|337.4|335.2|337.4|335.2|337.15|334.95|0
1643897760000|2022-02-03 14:16:00|337.15|334.95|337.23|335.03|337.31|335.11|337.15|334.95|0
1643897770000|2022-02-03 14:16:10|337.4|335.2|337.48|335.28|337.56|335.36|337.4|335.2|0
1643897780000|2022-02-03 14:16:20|337.4|335.2|337.23|335.03|337.4|335.2|337.23|335.03|0
1643897790000|2022-02-03 14:16:30|337.56|335.36|337.9|335.7|337.9|335.7|337.56|335.36|0
1643897800000|2022-02-03 14:16:40|337.99|335.79|338.16|335.96|338.24|336.04|337.99|335.79|0
1643897810000|2022-02-03 14:16:50|337.99|335.79|338.07|335.87|338.07|335.87|337.73|335.53|0
1643897820000|2022-02-03 14:17:00|337.82|335.62|337.9|335.7|338.33|336.13|337.82|335.62|0
1643897830000|2022-02-03 14:17:10|338.07|335.87|338.24|336.04|338.24|336.04|338.07|335.87|0
1643897840000|2022-02-03 14:17:20|338.16|335.96|337.73|335.53|338.16|335.96|337.73|335.53|0
1643897850000|2022-02-03 14:17:30|337.82|335.62|338.07|335.87|338.07|335.87|337.82|335.62|0
1643897860000|2022-02-03 14:17:40|337.73|335.53|337.31|335.11|337.73|335.53|337.31|335.11|0
1643897870000|2022-02-03 14:17:50|336.72|334.52|337.06|334.86|337.23|335.03|336.72|334.52|0
1643897880000|2022-02-03 14:18:00|337.23|335.03|337.23|335.03|337.39|335.19|337.14|334.94|0
1643897890000|2022-02-03 14:18:10|337.31|335.11|336.89|334.69|337.31|335.11|336.89|334.69|0
1643897900000|2022-02-03 14:18:20|337.06|334.86|336.98|334.78|337.23|335.03|336.98|334.78|0
1643897910000|2022-02-03 14:18:30|337.06|334.86|337.39|335.19|337.39|335.19|337.06|334.86|0
1643897920000|2022-02-03 14:18:40|337.23|335.03|337.23|335.03|337.23|335.03|337.06|334.86|0
1643897930000|2022-02-03 14:18:50|337.14|334.94|337.06|334.86|337.23|335.03|337.06|334.86|0
1643897940000|2022-02-03 14:19:00|336.72|334.52|336.89|334.69|336.89|334.69|336.72|334.52|0
1643897950000|2022-02-03 14:19:10|336.72|334.52|336.89|334.69|336.89|334.69|336.72|334.52|0
1643897960000|2022-02-03 14:19:20|337.14|334.94|337.39|335.19|337.39|335.19|337.06|334.86|0
1643897970000|2022-02-03 14:19:30|337.23|335.03|337.73|335.53|337.73|335.53|337.23|335.03|0
1643897980000|2022-02-03 14:19:40|337.65|335.45|337.9|335.7|338.07|335.87|337.65|335.45|0
1643897990000|2022-02-03 14:19:50|338.07|335.87|338.24|336.04|338.24|336.04|338.07|335.87|0
1643898000000|2022-02-03 14:20:00|338.07|335.87|339.09|336.89|339.09|336.89|338.07|335.87|0
1643898010000|2022-02-03 14:20:10|338.92|336.72|338.58|336.38|338.92|336.72|338.58|336.38|0
1643898020000|2022-02-03 14:20:20|338.41|336.21|338.41|336.21|338.58|336.38|338.24|336.04|0
1643898030000|2022-02-03 14:20:30|338.24|336.04|338.41|336.21|338.41|336.21|338.24|336.04|0
1643898040000|2022-02-03 14:20:40|338.58|336.38|338.33|336.13|338.58|336.38|338.33|336.13|0
1643898050000|2022-02-03 14:20:50|338.24|336.04|337.31|335.11|338.24|336.04|337.31|335.11|0
1643898060000|2022-02-03 14:21:00|337.39|335.19|337.73|335.53|337.73|335.53|337.39|335.19|0
1643898070000|2022-02-03 14:21:10|337.9|335.7|338.41|336.21|338.41|336.21|337.9|335.7|0
1643898080000|2022-02-03 14:21:20|338.24|336.04|338.33|336.13|338.58|336.38|338.24|336.04|0
1643898090000|2022-02-03 14:21:30|337.82|335.62|337.39|335.19|337.82|335.62|337.39|335.19|0
1643898100000|2022-02-03 14:21:40|337.06|334.86|336.72|334.52|337.06|334.86|336.64|334.44|0
1643898110000|2022-02-03 14:21:50|336.55|334.35|336.64|334.44|336.89|334.69|336.55|334.35|0
1643898120000|2022-02-03 14:22:00|336.38|334.18|336.64|334.44|336.64|334.44|336.38|334.18|0
1643898130000|2022-02-03 14:22:10|336.89|334.69|336.89|334.69|336.97|334.77|336.72|334.52|0
1643898140000|2022-02-03 14:22:20|337.06|334.86|337.22|335.02|337.22|335.02|337.06|334.86|0
1643898150000|2022-02-03 14:22:30|337.06|334.86|337.31|335.11|337.39|335.19|337.06|334.86|0
1643898160000|2022-02-03 14:22:40|337.22|335.02|337.05|334.85|337.39|335.19|336.97|334.77|0
1643898170000|2022-02-03 14:22:50|337.56|335.36|337.39|335.19|337.65|335.45|337.39|335.19|0
1643898180000|2022-02-03 14:23:00|337.56|335.36|337.73|335.53|337.82|335.62|337.56|335.36|0
1643898190000|2022-02-03 14:23:10|337.9|335.7|338.75|336.55|338.75|336.55|337.9|335.7|0
1643898200000|2022-02-03 14:23:20|338.58|336.38|338.24|336.04|338.58|336.38|338.24|336.04|0
1643898210000|2022-02-03 14:23:30|338.16|335.96|338.49|336.29|338.49|336.29|338.16|335.96|0
1643898220000|2022-02-03 14:23:40|338.24|336.04|337.73|335.53|338.24|336.04|337.73|335.53|0
1643898230000|2022-02-03 14:23:50|337.56|335.36|337.39|335.19|337.65|335.45|337.39|335.19|0
1643898240000|2022-02-03 14:24:00|337.65|335.45|338.33|336.13|338.33|336.13|337.65|335.45|0
1643898250000|2022-02-03 14:24:10|338.07|335.87|337.9|335.7|338.07|335.87|337.73|335.53|0
1643898260000|2022-02-03 14:24:20|337.73|335.53|337.39|335.19|337.73|335.53|337.39|335.19|0
1643898270000|2022-02-03 14:24:30|337.05|334.85|337.22|335.02|337.56|335.36|337.05|334.85|0
1643898280000|2022-02-03 14:24:40|337.05|334.85|337.39|335.19|337.39|335.19|337.05|334.85|0
1643898290000|2022-02-03 14:24:50|337.22|335.02|337.65|335.45|337.65|335.45|337.22|335.02|0
1643898300000|2022-02-03 14:25:00|337.56|335.36|337.73|335.53|337.73|335.53|337.39|335.19|0
1643898310000|2022-02-03 14:25:10|337.39|335.19|339.59|337.39|339.59|337.39|337.39|335.19|0
1643898320000|2022-02-03 14:25:20|339.42|337.22|339.25|337.05|339.68|337.48|339.08|336.88|0
1643898330000|2022-02-03 14:25:30|339.42|337.22|339.08|336.88|339.42|337.22|339.08|336.88|0
1643898340000|2022-02-03 14:25:40|339.25|337.05|339.34|337.14|339.34|337.14|339.25|337.05|0
1643898350000|2022-02-03 14:25:50|338.74|336.54|338.41|336.21|338.91|336.71|338.41|336.21|0
1643898360000|2022-02-03 14:26:00|338.07|335.87|338.16|335.96|338.24|336.04|338.07|335.87|0
1643898370000|2022-02-03 14:26:10|338.41|336.21|338.41|336.21|338.41|336.21|338.41|336.21|0
1643898380000|2022-02-03 14:26:20|338.57|336.37|337.73|335.53|338.57|336.37|337.73|335.53|0
1643898390000|2022-02-03 14:26:30|338.16|335.96|337.73|335.53|338.16|335.96|337.73|335.53|0
1643898400000|2022-02-03 14:26:40|337.9|335.7|337.99|335.79|337.99|335.79|337.9|335.7|0
1643898410000|2022-02-03 14:26:50|337.9|335.7|337.9|335.7|338.07|335.87|337.9|335.7|0
1643898420000|2022-02-03 14:27:00|337.99|335.79|337.56|335.36|337.99|335.79|337.56|335.36|0
1643898430000|2022-02-03 14:27:10|337.73|335.53|337.56|335.36|337.9|335.7|337.56|335.36|0
1643898440000|2022-02-03 14:27:20|337.39|335.19|337.73|335.53|337.73|335.53|337.39|335.19|0
1643898450000|2022-02-03 14:27:30|337.82|335.62|337.22|335.02|337.82|335.62|337.22|335.02|0
1643898460000|2022-02-03 14:27:40|336.8|334.6|337.22|335.02|337.22|335.02|336.8|334.6|0
1643898470000|2022-02-03 14:27:50|337.05|334.85|337.14|334.94|337.22|335.02|337.05|334.85|0
1643898480000|2022-02-03 14:28:00|336.72|334.52|336.3|334.1|336.72|334.52|336.3|334.1|0
1643898490000|2022-02-03 14:28:10|336.21|334.01|336.13|333.93|336.3|334.1|336.13|333.93|0
1643898500000|2022-02-03 14:28:20|336.88|334.68|336.71|334.51|336.88|334.68|336.71|334.51|0
1643898510000|2022-02-03 14:28:30|336.88|334.68|337.39|335.19|337.39|335.19|336.88|334.68|0
1643898520000|2022-02-03 14:28:40|337.56|335.36|337.56|335.36|337.56|335.36|337.56|335.36|0
1643898530000|2022-02-03 14:28:50|337.73|335.53|337.39|335.19|337.73|335.53|337.39|335.19|0
1643898540000|2022-02-03 14:29:00|337.22|335.02|337.39|335.19|337.39|335.19|337.22|335.02|0
1643898550000|2022-02-03 14:29:10|337.22|335.02|337.39|335.19|337.39|335.19|337.22|335.02|0
1643898560000|2022-02-03 14:29:20|337.31|335.11|337.39|335.19|337.39|335.19|337.05|334.85|0
1643898570000|2022-02-03 14:29:30|337.56|335.36|338.07|335.87|338.07|335.87|337.56|335.36|0
1643898580000|2022-02-03 14:29:40|337.65|335.45|338.23|336.03|338.23|336.03|337.65|335.45|0
1643898590000|2022-02-03 14:29:50|338.32|336.12|337.56|335.36|338.32|336.12|337.56|335.36|0
1643898600000|2022-02-03 14:30:00|337.9|335.7|337.56|335.36|338.32|336.12|337.56|335.36|0
1643898610000|2022-02-03 14:30:10|337.39|335.19|336.88|334.68|337.73|335.53|336.88|334.68|0
1643898620000|2022-02-03 14:30:20|337.22|335.02|339.08|336.88|339.08|336.88|337.22|335.02|0
1643898630000|2022-02-03 14:30:30|339.42|337.22|338.23|336.03|339.42|337.22|338.23|336.03|0
1643898640000|2022-02-03 14:30:40|338.49|336.29|336.55|334.35|338.49|336.29|336.55|334.35|0
1643898650000|2022-02-03 14:30:50|335.53|333.33|335.37|333.17|335.53|333.33|334.86|332.66|0
1643898660000|2022-02-03 14:31:00|336.04|333.84|338.07|335.87|338.07|335.87|336.04|333.84|0
1643898670000|2022-02-03 14:31:10|337.98|335.78|338.91|336.71|338.91|336.71|337.98|335.78|0
1643898680000|2022-02-03 14:31:20|338.23|336.03|338.74|336.54|338.74|336.54|337.73|335.53|0
1643898690000|2022-02-03 14:31:30|338.07|335.87|338.07|335.87|338.07|335.87|337.05|334.85|0
1643898700000|2022-02-03 14:31:40|338.91|336.71|338.23|336.03|338.91|336.71|338.23|336.03|0
1643898710000|2022-02-03 14:31:50|337.05|334.85|337.48|335.28|337.48|335.28|336.71|334.51|0
1643898720000|2022-02-03 14:32:00|338.32|336.12|336.38|334.18|338.32|336.12|336.38|334.18|0
1643898730000|2022-02-03 14:32:10|336.21|334.01|336.54|334.34|336.54|334.34|335.53|333.33|0
1643898740000|2022-02-03 14:32:20|335.53|333.33|336.54|334.34|336.54|334.34|335.53|333.33|0
1643898750000|2022-02-03 14:32:30|336.38|334.18|337.05|334.85|337.05|334.85|336.38|334.18|0
1643898760000|2022-02-03 14:32:40|337.14|334.94|337.22|335.02|337.56|335.36|336.63|334.43|0
1643898770000|2022-02-03 14:32:50|337.05|334.85|336.88|334.68|337.05|334.85|336.38|334.18|0
1643898780000|2022-02-03 14:33:00|337.39|335.19|337.9|335.7|337.9|335.7|337.31|335.11|0
1643898790000|2022-02-03 14:33:10|336.71|334.51|338.15|335.95|338.15|335.95|336.71|334.51|0
1643898800000|2022-02-03 14:33:20|337.73|335.53|337.73|335.53|337.98|335.78|337.73|335.53|0
1643898810000|2022-02-03 14:33:30|338.4|336.2|339.08|336.88|339.08|336.88|338.32|336.12|0
1643898820000|2022-02-03 14:33:40|339.34|337.14|338.06|335.86|339.34|337.14|337.81|335.61|0
1643898830000|2022-02-03 14:33:50|337.56|335.36|336.38|334.18|337.56|335.36|336.38|334.18|0
1643898840000|2022-02-03 14:34:00|337.14|334.94|337.73|335.53|337.73|335.53|337.14|334.94|0
1643898850000|2022-02-03 14:34:10|338.91|336.71|339.93|337.73|339.93|337.73|338.91|336.71|0
1643898860000|2022-02-03 14:34:20|340.44|338.24|342.05|339.85|342.05|339.85|340.44|338.24|0
1643898870000|2022-02-03 14:34:30|343.5|341.3|342.82|340.62|343.84|341.64|342.82|340.62|0
1643898880000|2022-02-03 14:34:40|342.65|340.45|342.74|340.54|342.74|340.54|342.48|340.28|0
1643898890000|2022-02-03 14:34:50|342.57|340.37|341.63|339.43|342.57|340.37|341.12|338.92|0
1643898900000|2022-02-03 14:35:00|340.61|338.41|340.35|338.15|341.46|339.26|340.35|338.15|0
1643898910000|2022-02-03 14:35:10|339.42|337.22|340.27|338.07|340.78|338.58|339.42|337.22|0
1643898920000|2022-02-03 14:35:20|340.95|338.75|340.78|338.58|341.12|338.92|340.78|338.58|0
1643898930000|2022-02-03 14:35:30|339.76|337.56|340.1|337.9|340.27|338.07|339.76|337.56|0
1643898940000|2022-02-03 14:35:40|338.91|336.71|336.21|334.01|339.42|337.22|336.21|334.01|0
1643898950000|2022-02-03 14:35:50|336.71|334.51|334.52|332.32|336.71|334.51|334.52|332.32|0
1643898960000|2022-02-03 14:36:00|335.36|333.16|336.29|334.09|336.29|334.09|335.36|333.16|0
1643898970000|2022-02-03 14:36:10|336.21|334.01|333.51|331.31|336.21|334.01|333.51|331.31|0
1643898980000|2022-02-03 14:36:20|334.11|331.91|335.96|333.76|335.96|333.76|334.11|331.91|0
1643898990000|2022-02-03 14:36:30|335.53|333.33|333.01|330.81|335.53|333.33|333.01|330.81|0
1643899000000|2022-02-03 14:36:40|334.86|332.66|334.86|332.66|334.86|332.66|334.02|331.82|0
1643899010000|2022-02-03 14:36:50|334.69|332.49|335.11|332.91|335.11|332.91|333.85|331.65|0
1643899020000|2022-02-03 14:37:00|335.19|332.99|334.35|332.15|335.19|332.99|334.35|332.15|0
1643899030000|2022-02-03 14:37:10|334.52|332.32|335.36|333.16|335.36|333.16|334.19|331.99|0
1643899040000|2022-02-03 14:37:20|335.19|332.99|335.03|332.83|335.19|332.99|334.35|332.15|0
1643899050000|2022-02-03 14:37:30|334.52|332.32|336.88|334.68|336.88|334.68|334.52|332.32|0
1643899060000|2022-02-03 14:37:40|336.2|334|335.87|333.67|336.37|334.17|335.87|333.67|0
1643899070000|2022-02-03 14:37:50|336.37|334.17|336.63|334.43|336.71|334.51|336.37|334.17|0
1643899080000|2022-02-03 14:38:00|336.37|334.17|333.85|331.65|336.37|334.17|333.85|331.65|0
1643899090000|2022-02-03 14:38:10|333.94|331.74|333.94|331.74|334.19|331.99|333.94|331.74|0
1643899100000|2022-02-03 14:38:20|333.26|331.06|333.01|330.81|333.26|331.06|332.17|329.97|0
1643899110000|2022-02-03 14:38:30|332.84|330.64|333.35|331.15|333.35|331.15|332.34|330.14|0
1643899120000|2022-02-03 14:38:40|332.67|330.47|332.51|330.31|332.67|330.47|332.51|330.31|0
1643899130000|2022-02-03 14:38:50|332.84|330.64|332.67|330.47|333.01|330.81|332.67|330.47|0
1643899140000|2022-02-03 14:39:00|333.35|331.15|332.43|330.23|333.35|331.15|332.34|330.14|0
1643899150000|2022-02-03 14:39:10|332.67|330.47|331.59|329.39|332.67|330.47|331.59|329.39|0
1643899160000|2022-02-03 14:39:20|331.34|329.14|333.01|330.81|333.01|330.81|331.34|329.14|0
1643899170000|2022-02-03 14:39:30|331.92|329.72|331.5|329.3|331.92|329.72|331.5|329.3|0
1643899180000|2022-02-03 14:39:40|332.17|329.97|328.52|326.32|332.17|329.97|328.52|326.32|0
1643899190000|2022-02-03 14:39:50|328.18|325.98|327.26|325.06|328.18|325.98|327.26|325.06|0
1643899200000|2022-02-03 14:40:00|327.68|325.48|328.01|325.81|328.01|325.81|327.18|324.98|0
1643899210000|2022-02-03 14:40:10|327.51|325.31|328.01|325.81|328.01|325.81|327.1|324.9|0
1643899220000|2022-02-03 14:40:20|328.18|325.98|328.18|325.98|328.18|325.98|327.93|325.73|0
1643899230000|2022-02-03 14:40:30|327.93|325.73|328.35|326.15|328.35|326.15|327.93|325.73|0
1643899240000|2022-02-03 14:40:40|328.01|325.81|327.51|325.31|328.01|325.81|327.34|325.14|0
1643899250000|2022-02-03 14:40:50|326.67|324.47|326.84|324.64|327.01|324.81|326.67|324.47|0
1643899260000|2022-02-03 14:41:00|327.26|325.06|328.01|325.81|328.01|325.81|327.18|324.98|0
1643899270000|2022-02-03 14:41:10|328.68|326.48|328.27|326.07|328.68|326.48|328.18|325.98|0
1643899280000|2022-02-03 14:41:20|328.85|326.65|328.85|326.65|329.18|326.98|328.68|326.48|0
1643899290000|2022-02-03 14:41:30|329.86|327.66|330.62|328.42|330.62|328.42|329.86|327.66|0
1643899300000|2022-02-03 14:41:40|330.36|328.16|330.95|328.75|331.37|329.17|330.36|328.16|0
1643899310000|2022-02-03 14:41:50|330.36|328.16|328.3|326.1|330.79|328.59|328.3|326.1|0
1643899320000|2022-02-03 14:42:00|328.89|326.69|328.47|326.27|328.89|326.69|327.46|325.26|0
1643899330000|2022-02-03 14:42:10|328.3|326.1|328.87|326.67|328.87|326.67|327.71|325.51|0
1643899340000|2022-02-03 14:42:20|328.54|326.34|330.21|328.01|330.38|328.18|328.54|326.34|0
1643899350000|2022-02-03 14:42:30|329.8|327.6|330.13|327.93|330.38|328.18|329.8|327.6|0
1643899360000|2022-02-03 14:42:40|330.63|328.43|330.3|328.1|330.63|328.43|329.96|327.76|0
1643899370000|2022-02-03 14:42:50|330.88|328.68|331.72|329.52|331.72|329.52|330.72|328.52|0
1643899380000|2022-02-03 14:43:00|331.64|329.44|329.88|327.68|331.64|329.44|329.54|327.34|0
1643899390000|2022-02-03 14:43:10|329.8|327.6|329.96|327.76|330.21|328.01|329.8|327.6|0
1643899400000|2022-02-03 14:43:20|330.13|327.93|331.05|328.85|331.05|328.85|329.96|327.76|0
1643899410000|2022-02-03 14:43:30|331.22|329.02|331.31|329.11|331.31|329.11|330.71|328.51|0
1643899420000|2022-02-03 14:43:40|331.22|329.02|331.22|329.02|331.98|329.78|330.97|328.77|0
1643899430000|2022-02-03 14:43:50|330.71|328.51|330.55|328.35|330.71|328.51|330.13|327.93|0
1643899440000|2022-02-03 14:44:00|331.72|329.52|333.24|331.04|333.24|331.04|331.72|329.52|0
1643899450000|2022-02-03 14:44:10|332.9|330.7|332.82|330.62|332.9|330.7|332.23|330.03|0
1643899460000|2022-02-03 14:44:20|332.56|330.36|331.39|329.19|332.56|330.36|331.39|329.19|0
1643899470000|2022-02-03 14:44:30|332.73|330.53|333.58|331.38|333.58|331.38|332.65|330.45|0
1643899480000|2022-02-03 14:44:40|335.36|333.16|334.76|332.56|335.36|333.16|334.51|332.31|0
1643899490000|2022-02-03 14:44:50|333.83|331.63|333.41|331.21|333.83|331.63|333.41|331.21|0
1643899500000|2022-02-03 14:45:00|333.58|331.38|334.42|332.22|334.42|332.22|333.58|331.38|0
1643899510000|2022-02-03 14:45:10|334.59|332.39|334|331.8|334.59|332.39|333.66|331.46|0
1643899520000|2022-02-03 14:45:20|335.69|333.49|335.77|333.57|336.28|334.08|335.69|333.49|0
1643899530000|2022-02-03 14:45:30|335.19|332.99|336.11|333.91|336.11|333.91|335.19|332.99|0
1643899540000|2022-02-03 14:45:40|336.45|334.25|336.37|334.17|336.45|334.25|336.11|333.91|0
1643899550000|2022-02-03 14:45:50|335.52|333.32|335.44|333.24|336.71|334.51|335.44|333.24|0
1643899560000|2022-02-03 14:46:00|335.27|333.07|335.52|333.32|335.52|333.32|334.68|332.48|0
1643899570000|2022-02-03 14:46:10|335.44|333.24|336.96|334.76|336.96|334.76|335.44|333.24|0
1643899580000|2022-02-03 14:46:20|336.45|334.25|335.44|333.24|336.45|334.25|335.44|333.24|0
1643899590000|2022-02-03 14:46:30|335.27|333.07|334.76|332.56|335.27|333.07|334.08|331.88|0
1643899600000|2022-02-03 14:46:40|334.59|332.39|336.96|334.76|336.96|334.76|334.59|332.39|0
1643899610000|2022-02-03 14:46:50|336.62|334.42|337.39|335.19|337.39|335.19|335.94|333.74|0
1643899620000|2022-02-03 14:47:00|337.47|335.27|338.49|336.29|338.49|336.29|337.47|335.27|0
1643899630000|2022-02-03 14:47:10|337.81|335.61|338.49|336.29|338.66|336.46|337.81|335.61|0
1643899640000|2022-02-03 14:47:20|339.34|337.14|339.6|337.4|339.6|337.4|339.34|337.14|0
1643899650000|2022-02-03 14:47:30|339.09|336.89|339.17|336.97|339.17|336.97|338.75|336.55|0
1643899660000|2022-02-03 14:47:40|339.85|337.65|339.68|337.48|339.85|337.65|339.51|337.31|0
1643899670000|2022-02-03 14:47:50|338.15|335.95|337.98|335.78|338.15|335.95|337.81|335.61|0
1643899680000|2022-02-03 14:48:00|338.49|336.29|336.88|334.68|338.49|336.29|336.88|334.68|0
1643899690000|2022-02-03 14:48:10|336.79|334.59|337.47|335.27|337.98|335.78|336.79|334.59|0
1643899700000|2022-02-03 14:48:20|337.13|334.93|337.47|335.27|337.73|335.53|337.13|334.93|0
1643899710000|2022-02-03 14:48:30|337.13|334.93|337.3|335.1|337.64|335.44|337.13|334.93|0
1643899720000|2022-02-03 14:48:40|338.15|335.95|339.51|337.31|339.51|337.31|338.15|335.95|0
1643899730000|2022-02-03 14:48:50|339.85|337.65|339.43|337.23|339.85|337.65|339.43|337.23|0
1643899740000|2022-02-03 14:49:00|339|336.8|339.26|337.06|339.68|337.48|339|336.8|0
1643899750000|2022-02-03 14:49:10|339.17|336.97|337.9|335.7|339.17|336.97|337.9|335.7|0
1643899760000|2022-02-03 14:49:20|337.73|335.53|337.81|335.61|337.81|335.61|337.13|334.93|0
1643899770000|2022-02-03 14:49:30|337.98|335.78|336.62|334.42|337.98|335.78|336.62|334.42|0
1643899780000|2022-02-03 14:49:40|337.3|335.1|339|336.8|339|336.8|337.3|335.1|0
1643899790000|2022-02-03 14:49:50|339.6|337.4|339.85|337.65|339.85|337.65|339.51|337.31|0
1643899800000|2022-02-03 14:50:00|340.02|337.82|341.22|339.02|341.22|339.02|340.02|337.82|0
1643899810000|2022-02-03 14:50:10|340.54|338.34|338.66|336.46|340.54|338.34|338.49|336.29|0
1643899820000|2022-02-03 14:50:20|338.15|335.95|338.32|336.12|338.66|336.46|338.07|335.87|0
1643899830000|2022-02-03 14:50:30|338.75|336.55|339.68|337.48|339.68|337.48|338.75|336.55|0
1643899840000|2022-02-03 14:50:40|338.83|336.63|338.66|336.46|338.83|336.63|338.15|335.95|0
1643899850000|2022-02-03 14:50:50|338.49|336.29|339.17|336.97|339.17|336.97|338.49|336.29|0
1643899860000|2022-02-03 14:51:00|339.34|337.14|337.13|334.93|339.34|337.14|337.13|334.93|0
1643899870000|2022-02-03 14:51:10|337.47|335.27|336.71|334.51|337.47|335.27|335.69|333.49|0
1643899880000|2022-02-03 14:51:20|337.13|334.93|336.03|333.83|337.13|334.93|336.03|333.83|0
1643899890000|2022-02-03 14:51:30|336.45|334.25|335.94|333.74|336.45|334.25|335.94|333.74|0
1643899900000|2022-02-03 14:51:40|335.86|333.66|336.54|334.34|336.62|334.42|335.86|333.66|0
1643899910000|2022-02-03 14:51:50|336.96|334.76|338.32|336.12|338.32|336.12|336.96|334.76|0
1643899920000|2022-02-03 14:52:00|337.47|335.27|336.11|333.91|337.47|335.27|336.11|333.91|0
1643899930000|2022-02-03 14:52:10|335.77|333.57|336.28|334.08|336.28|334.08|334.93|332.73|0
1643899940000|2022-02-03 14:52:20|337.13|334.93|337.64|335.44|337.64|335.44|337.13|334.93|0
1643899950000|2022-02-03 14:52:30|337.47|335.27|337.47|335.27|337.47|335.27|337.13|334.93|0
1643899960000|2022-02-03 14:52:40|336.79|334.59|336.37|334.17|336.88|334.68|336.37|334.17|0
1643899970000|2022-02-03 14:52:50|336.28|334.08|336.45|334.25|336.96|334.76|336.28|334.08|0
1643899980000|2022-02-03 14:53:00|337.05|334.85|338.66|336.46|338.66|336.46|337.05|334.85|0
1643899990000|2022-02-03 14:53:10|339|336.8|338.31|336.11|339.17|336.97|338.31|336.11|0
1643900000000|2022-02-03 14:53:20|338.65|336.45|338.14|335.94|338.65|336.45|338.14|335.94|0
1643900010000|2022-02-03 14:53:30|337.45|335.25|339.74|337.54|339.74|337.54|336.94|334.74|0
1643900020000|2022-02-03 14:53:40|339.22|337.02|339.14|336.94|339.4|337.2|339.14|336.94|0
1643900030000|2022-02-03 14:53:50|338.71|336.51|339.91|337.71|339.91|337.71|338.71|336.51|0
1643900040000|2022-02-03 14:54:00|339.74|337.54|341.36|339.16|341.36|339.16|339.74|337.54|0
1643900050000|2022-02-03 14:54:10|341.27|339.07|340.59|338.39|341.44|339.24|340.59|338.39|0
1643900060000|2022-02-03 14:54:20|341.02|338.82|341.27|339.07|341.27|339.07|340.93|338.73|0
1643900070000|2022-02-03 14:54:30|342.3|340.1|342.64|340.44|342.64|340.44|342.3|340.1|0
1643900080000|2022-02-03 14:54:40|342.47|340.27|342.3|340.1|342.47|340.27|342.3|340.1|0
1643900090000|2022-02-03 14:54:50|342.39|340.19|341.44|339.24|342.39|340.19|341.27|339.07|0
1643900100000|2022-02-03 14:55:00|341.61|339.41|342.64|340.44|342.64|340.44|341.61|339.41|0
1643900110000|2022-02-03 14:55:10|342.47|340.27|341.95|339.75|342.64|340.44|341.95|339.75|0
1643900120000|2022-02-03 14:55:20|341.61|339.41|342.64|340.44|342.64|340.44|341.61|339.41|0
1643900130000|2022-02-03 14:55:30|342.47|340.27|342.47|340.27|342.64|340.44|342.3|340.1|0
1643900140000|2022-02-03 14:55:40|342.64|340.44|342.64|340.44|342.64|340.44|342.64|340.44|0
1643900150000|2022-02-03 14:55:50|342.47|340.27|339.05|336.85|342.47|340.27|339.05|336.85|0
1643900160000|2022-02-03 14:56:00|340.42|338.22|339.05|336.85|340.42|338.22|339.05|336.85|0
1643900170000|2022-02-03 14:56:10|338.88|336.68|340.16|337.96|340.25|338.05|338.88|336.68|0
1643900180000|2022-02-03 14:56:20|339.73|337.53|338.71|336.51|340.42|338.22|338.71|336.51|0
1643900190000|2022-02-03 14:56:30|338.88|336.68|338.54|336.34|339.56|337.36|338.54|336.34|0
1643900200000|2022-02-03 14:56:40|337.69|335.49|338.37|336.17|339.22|337.02|337.69|335.49|0
1643900210000|2022-02-03 14:56:50|337.95|335.75|339.05|336.85|339.14|336.94|337.95|335.75|0
1643900220000|2022-02-03 14:57:00|338.71|336.51|338.54|336.34|338.71|336.51|337.52|335.32|0
1643900230000|2022-02-03 14:57:10|337.52|335.32|338.03|335.83|338.37|336.17|337.52|335.32|0
1643900240000|2022-02-03 14:57:20|338.37|336.17|338.2|336|338.54|336.34|338.03|335.83|0
1643900250000|2022-02-03 14:57:30|337.69|335.49|338.03|335.83|338.54|336.34|337.69|335.49|0
1643900260000|2022-02-03 14:57:40|337.78|335.58|337.86|335.66|337.86|335.66|337.52|335.32|0
1643900270000|2022-02-03 14:57:50|338.2|336|339.05|336.85|339.05|336.85|338.2|336|0
1643900280000|2022-02-03 14:58:00|338.88|336.68|339.05|336.85|339.22|337.02|338.88|336.68|0
1643900290000|2022-02-03 14:58:10|338.88|336.68|338.2|336|338.88|336.68|338.2|336|0
1643900300000|2022-02-03 14:58:20|337.95|335.75|338.03|335.83|338.29|336.09|337.95|335.75|0
1643900310000|2022-02-03 14:58:30|338.54|336.34|339.05|336.85|339.05|336.85|338.54|336.34|0
1643900320000|2022-02-03 14:58:40|338.88|336.68|340.68|338.48|340.68|338.48|338.88|336.68|0
1643900330000|2022-02-03 14:58:50|340.07|337.87|339.73|337.53|340.07|337.87|339.73|337.53|0
1643900340000|2022-02-03 14:59:00|339.9|337.7|340.5|338.3|340.5|338.3|339.82|337.62|0
1643900350000|2022-02-03 14:59:10|340.59|338.39|340.16|337.96|340.59|338.39|340.16|337.96|0
1643900360000|2022-02-03 14:59:20|339.9|337.7|339.82|337.62|339.99|337.79|339.82|337.62|0
1643900370000|2022-02-03 14:59:30|339.9|337.7|340.5|338.3|340.5|338.3|339.9|337.7|0
1643900380000|2022-02-03 14:59:40|340.33|338.13|340.42|338.22|340.42|338.22|339.65|337.45|0
1643900390000|2022-02-03 14:59:50|340.5|338.3|341.02|338.82|341.02|338.82|340.5|338.3|0
1643900400000|2022-02-03 15:00:00|340.93|338.73|340.07|337.87|340.93|338.73|340.07|337.87|0
1643900410000|2022-02-03 15:00:10|339.9|337.7|339.14|336.94|340.07|337.87|339.14|336.94|0
1643900420000|2022-02-03 15:00:20|339.22|337.02|340.42|338.22|342.29|340.09|339.22|337.02|0
1643900430000|2022-02-03 15:00:30|340.76|338.56|340.33|338.13|340.76|338.56|339.73|337.53|0
1643900440000|2022-02-03 15:00:40|340.59|338.39|339.39|337.19|340.59|338.39|339.39|337.19|0
1643900450000|2022-02-03 15:00:50|338.88|336.68|338.46|336.26|339.22|337.02|338.46|336.26|0
1643900460000|2022-02-03 15:01:00|339.05|336.85|340.24|338.04|340.33|338.13|339.05|336.85|0
1643900470000|2022-02-03 15:01:10|341.44|339.24|340.93|338.73|341.95|339.75|340.93|338.73|0
1643900480000|2022-02-03 15:01:20|340.33|338.13|340.16|337.96|340.76|338.56|340.16|337.96|0
1643900490000|2022-02-03 15:01:30|339.22|337.02|341.1|338.9|341.1|338.9|339.22|337.02|0
1643900500000|2022-02-03 15:01:40|340.24|338.04|340.41|338.21|340.59|338.39|340.24|338.04|0
1643900510000|2022-02-03 15:01:50|339.39|337.19|339.73|337.53|339.9|337.7|339.39|337.19|0
1643900520000|2022-02-03 15:02:00|340.76|338.56|338.54|336.34|340.76|338.56|338.54|336.34|0
1643900530000|2022-02-03 15:02:10|338.71|336.51|334.98|332.78|338.71|336.51|334.98|332.78|0
1643900540000|2022-02-03 15:02:20|335.24|333.04|335.91|333.71|336.16|333.96|335.24|333.04|0
1643900550000|2022-02-03 15:02:30|335.49|333.29|334.64|332.44|335.49|333.29|334.56|332.36|0
1643900560000|2022-02-03 15:02:40|335.32|333.12|337.78|335.58|337.78|335.58|335.32|333.12|0
1643900570000|2022-02-03 15:02:50|337.95|335.75|338.03|335.83|338.03|335.83|337.69|335.49|0
1643900580000|2022-02-03 15:03:00|337.69|335.49|338.88|336.68|339.82|337.62|337.69|335.49|0
1643900590000|2022-02-03 15:03:10|338.97|336.77|338.8|336.6|338.97|336.77|338.37|336.17|0
1643900600000|2022-02-03 15:03:20|338.37|336.17|337.35|335.15|338.37|336.17|337.01|334.81|0
1643900610000|2022-02-03 15:03:30|337.52|335.32|337.86|335.66|338.2|336|337.52|335.32|0
1643900620000|2022-02-03 15:03:40|337.69|335.49|338.46|336.26|338.46|336.26|337.69|335.49|0
1643900630000|2022-02-03 15:03:50|339.05|336.85|338.88|336.68|339.22|337.02|338.88|336.68|0
1643900640000|2022-02-03 15:04:00|338.71|336.51|337.78|335.58|338.71|336.51|337.78|335.58|0
1643900650000|2022-02-03 15:04:10|337.01|334.81|337.01|334.81|337.44|335.24|337.01|334.81|0
1643900660000|2022-02-03 15:04:20|336.59|334.39|334.64|332.44|336.59|334.39|334.64|332.44|0
1643900670000|2022-02-03 15:04:30|334.47|332.27|336.16|333.96|336.16|333.96|334.47|332.27|0
1643900680000|2022-02-03 15:04:40|335.99|333.79|336.93|334.73|336.93|334.73|335.99|333.79|0
1643900690000|2022-02-03 15:04:50|337.01|334.81|337.52|335.32|337.52|335.32|337.01|334.81|0
1643900700000|2022-02-03 15:05:00|338.12|335.92|337.18|334.98|338.12|335.92|337.18|334.98|0
1643900710000|2022-02-03 15:05:10|336.5|334.3|336.93|334.73|336.93|334.73|335.65|333.45|0
1643900720000|2022-02-03 15:05:20|336.5|334.3|335.82|333.62|336.5|334.3|335.82|333.62|0
1643900730000|2022-02-03 15:05:30|336.16|333.96|335.49|333.29|336.16|333.96|335.49|333.29|0
1643900740000|2022-02-03 15:05:40|335.15|332.95|334.64|332.44|335.15|332.95|334.64|332.44|0
1643900750000|2022-02-03 15:05:50|333.63|331.43|333.12|330.92|333.63|331.43|333.12|330.92|0
1643900760000|2022-02-03 15:06:00|333.55|331.35|332.78|330.58|333.55|331.35|332.78|330.58|0
1643900770000|2022-02-03 15:06:10|332.11|329.91|333.12|330.92|333.21|331.01|332.11|329.91|0
1643900780000|2022-02-03 15:06:20|332.95|330.75|334.3|332.1|334.3|332.1|332.95|330.75|0
1643900790000|2022-02-03 15:06:30|334.13|331.93|334.05|331.85|334.3|332.1|333.8|331.6|0
1643900800000|2022-02-03 15:06:40|334.3|332.1|334.13|331.93|334.3|332.1|333.96|331.76|0
1643900810000|2022-02-03 15:06:50|333.55|331.35|334.3|332.1|334.81|332.61|333.55|331.35|0
1643900820000|2022-02-03 15:07:00|334.47|332.27|334.81|332.61|334.81|332.61|334.47|332.27|0
1643900830000|2022-02-03 15:07:10|334.98|332.78|334.98|332.78|334.98|332.78|334.81|332.61|0
1643900840000|2022-02-03 15:07:20|334.81|332.61|333.96|331.76|334.81|332.61|333.46|331.26|0
1643900850000|2022-02-03 15:07:30|334.13|331.93|334.3|332.1|334.47|332.27|334.13|331.93|0
1643900860000|2022-02-03 15:07:40|333.88|331.68|332.95|330.75|333.88|331.68|332.95|330.75|0
1643900870000|2022-02-03 15:07:50|333.12|330.92|333.46|331.26|333.46|331.26|333.12|330.92|0
1643900880000|2022-02-03 15:08:00|333.29|331.09|334.22|332.02|334.22|332.02|333.29|331.09|0
1643900890000|2022-02-03 15:08:10|334.13|331.93|335.23|333.03|335.23|333.03|334.13|331.93|0
1643900900000|2022-02-03 15:08:20|335.15|332.95|337.18|334.98|337.18|334.98|335.15|332.95|0
1643900910000|2022-02-03 15:08:30|337.35|335.15|336.84|334.64|337.52|335.32|336.84|334.64|0
1643900920000|2022-02-03 15:08:40|336.76|334.56|338.37|336.17|338.37|336.17|336.67|334.47|0
1643900930000|2022-02-03 15:08:50|337.52|335.32|337.78|335.58|337.86|335.66|337.52|335.32|0
1643900940000|2022-02-03 15:09:00|338.8|336.6|340.67|338.47|340.67|338.47|338.8|336.6|0
1643900950000|2022-02-03 15:09:10|340.07|337.87|338.03|335.83|340.07|337.87|338.03|335.83|0
1643900960000|2022-02-03 15:09:20|337.52|335.32|336.93|334.73|337.52|335.32|336.93|334.73|0
1643900970000|2022-02-03 15:09:30|336.33|334.13|336.33|334.13|337.18|334.98|336.33|334.13|0
1643900980000|2022-02-03 15:09:40|336.67|334.47|336.84|334.64|336.84|334.64|336.5|334.3|0
1643900990000|2022-02-03 15:09:50|336.67|334.47|336.16|333.96|336.67|334.47|335.99|333.79|0
1643901000000|2022-02-03 15:10:00|334.64|332.44|335.48|333.28|335.48|333.28|333.96|331.76|0
1643901010000|2022-02-03 15:10:10|335.82|333.62|334.64|332.44|335.82|333.62|334.64|332.44|0
1643901020000|2022-02-03 15:10:20|335.06|332.86|335.15|332.95|335.15|332.95|334.81|332.61|0
1643901030000|2022-02-03 15:10:30|335.48|333.28|335.31|333.11|335.65|333.45|335.31|333.11|0
1643901040000|2022-02-03 15:10:40|335.48|333.28|335.65|333.45|335.65|333.45|335.31|333.11|0
1643901050000|2022-02-03 15:10:50|334.64|332.44|334.98|332.78|335.14|332.94|334.64|332.44|0
1643901060000|2022-02-03 15:11:00|335.99|333.79|335.31|333.11|335.99|333.79|335.31|333.11|0
1643901070000|2022-02-03 15:11:10|335.48|333.28|335.23|333.03|335.74|333.54|335.23|333.03|0
1643901080000|2022-02-03 15:11:20|335.31|333.11|336.84|334.64|336.84|334.64|335.31|333.11|0
1643901090000|2022-02-03 15:11:30|337.18|334.98|337.52|335.32|337.52|335.32|337.18|334.98|0
1643901100000|2022-02-03 15:11:40|337.69|335.49|337.69|335.49|337.86|335.66|337.35|335.15|0
1643901110000|2022-02-03 15:11:50|337.44|335.24|336.93|334.73|337.44|335.24|336.67|334.47|0
1643901120000|2022-02-03 15:12:00|337.35|335.15|336.93|334.73|337.35|335.15|336.84|334.64|0
1643901130000|2022-02-03 15:12:10|337.01|334.81|336.93|334.73|337.01|334.81|336.67|334.47|0
1643901140000|2022-02-03 15:12:20|336.16|333.96|334.47|332.27|336.16|333.96|334.47|332.27|0
1643901150000|2022-02-03 15:12:30|333.96|331.76|333.29|331.09|333.96|331.76|332.78|330.58|0
1643901160000|2022-02-03 15:12:40|333.46|331.26|334.81|332.61|334.81|332.61|333.29|331.09|0
1643901170000|2022-02-03 15:12:50|335.31|333.11|336.16|333.96|336.16|333.96|335.31|333.11|0
1643901180000|2022-02-03 15:13:00|336.5|334.3|337.86|335.66|337.86|335.66|336.33|334.13|0
1643901190000|2022-02-03 15:13:10|337.69|335.49|336.33|334.13|337.69|335.49|336.16|333.96|0
1643901200000|2022-02-03 15:13:20|336.5|334.3|337.35|335.15|337.35|335.15|336.33|334.13|0
1643901210000|2022-02-03 15:13:30|337.01|334.81|336.84|334.64|337.35|335.15|336.84|334.64|0
1643901220000|2022-02-03 15:13:40|337.01|334.81|337.01|334.81|337.01|334.81|336.84|334.64|0
1643901230000|2022-02-03 15:13:50|336.67|334.47|335.14|332.94|336.67|334.47|335.14|332.94|0
1643901240000|2022-02-03 15:14:00|335.65|333.45|335.31|333.11|335.82|333.62|335.31|333.11|0
1643901250000|2022-02-03 15:14:10|334.97|332.77|334.47|332.27|334.97|332.77|333.88|331.68|0
1643901260000|2022-02-03 15:14:20|334.3|332.1|333.62|331.42|334.3|332.1|333.62|331.42|0
1643901270000|2022-02-03 15:14:30|333.96|331.76|332.78|330.58|333.96|331.76|332.61|330.41|0
1643901280000|2022-02-03 15:14:40|332.87|330.67|332.78|330.58|332.95|330.75|332.78|330.58|0
1643901290000|2022-02-03 15:14:50|332.61|330.41|331.35|329.15|332.61|330.41|331.1|328.9|0
1643901300000|2022-02-03 15:15:00|331.43|329.23|332.44|330.24|332.44|330.24|331.43|329.23|0
1643901310000|2022-02-03 15:15:10|332.36|330.16|329.17|326.97|332.36|330.16|329.17|326.97|0
1643901320000|2022-02-03 15:15:20|329.59|327.39|328.92|326.72|329.59|327.39|328.92|326.72|0
1643901330000|2022-02-03 15:15:30|329.09|326.89|329.42|327.22|329.59|327.39|329.09|326.89|0
1643901340000|2022-02-03 15:15:40|329.25|327.05|330.01|327.81|330.01|327.81|329.25|327.05|0
1643901350000|2022-02-03 15:15:50|330.43|328.23|330.43|328.23|330.43|328.23|330.35|328.15|0
1643901360000|2022-02-03 15:16:00|329.92|327.72|329.92|327.72|329.92|327.72|329.76|327.56|0
1643901370000|2022-02-03 15:16:10|329.76|327.56|330.01|327.81|330.01|327.81|329.59|327.39|0
1643901380000|2022-02-03 15:16:20|329.84|327.64|329.51|327.31|330.09|327.89|329.51|327.31|0
1643901390000|2022-02-03 15:16:30|329.76|327.56|329.25|327.05|329.76|327.56|329.01|326.81|0
1643901400000|2022-02-03 15:16:40|329.34|327.14|330.26|328.06|330.26|328.06|329.34|327.14|0
1643901410000|2022-02-03 15:16:50|330.43|328.23|330.26|328.06|330.43|328.23|330.26|328.06|0
1643901420000|2022-02-03 15:17:00|330.93|328.73|330.51|328.31|330.93|328.73|330.43|328.23|0
1643901430000|2022-02-03 15:17:10|330.43|328.23|331.34|329.14|331.93|329.73|330.43|328.23|0
1643901440000|2022-02-03 15:17:20|331.17|328.97|330.17|327.97|331.17|328.97|330.17|327.97|0
1643901450000|2022-02-03 15:17:30|330.67|328.47|329.69|327.49|330.67|328.47|329.02|326.82|0
1643901460000|2022-02-03 15:17:40|330.2|328|330.36|328.16|330.36|328.16|330.12|327.92|0
1643901470000|2022-02-03 15:17:50|330.03|327.83|331.46|329.26|331.46|329.26|330.03|327.83|0
1643901480000|2022-02-03 15:18:00|330.87|328.67|329.53|327.33|330.87|328.67|329.53|327.33|0
1643901490000|2022-02-03 15:18:10|329.19|326.99|329.11|326.91|329.19|326.99|329.11|326.91|0
1643901500000|2022-02-03 15:18:20|329.69|327.49|329.36|327.16|329.69|327.49|328.69|326.49|0
1643901510000|2022-02-03 15:18:30|329.53|327.33|329.61|327.41|329.95|327.75|329.53|327.33|0
1643901520000|2022-02-03 15:18:40|329.11|326.91|328.94|326.74|329.19|326.99|328.94|326.74|0
1643901530000|2022-02-03 15:18:50|328.02|325.82|328.02|325.82|328.02|325.82|327.85|325.65|0
1643901540000|2022-02-03 15:19:00|328.35|326.15|328.52|326.32|328.52|326.32|328.35|326.15|0
1643901550000|2022-02-03 15:19:10|328.69|326.49|329.36|327.16|329.36|327.16|328.69|326.49|0
1643901560000|2022-02-03 15:19:20|329.19|326.99|329.69|327.49|329.69|327.49|329.19|326.99|0
1643901570000|2022-02-03 15:19:30|329.86|327.66|328.2|326|329.86|327.66|328.2|326|0
1643901580000|2022-02-03 15:19:40|328.37|326.17|328.7|326.5|328.7|326.5|328.37|326.17|0
1643901590000|2022-02-03 15:19:50|328.87|326.67|327.36|325.16|328.87|326.67|327.36|325.16|0
1643901600000|2022-02-03 15:20:00|327.03|324.83|326.69|324.49|327.7|325.5|326.69|324.49|0
1643901610000|2022-02-03 15:20:10|326.52|324.32|323.85|321.65|326.52|324.32|323.85|321.65|0
1643901620000|2022-02-03 15:20:20|323.69|321.49|324.02|321.82|324.19|321.99|323.69|321.49|0
1643901630000|2022-02-03 15:20:30|323.35|321.15|323.19|320.99|323.35|321.15|323.19|320.99|0
1643901640000|2022-02-03 15:20:40|323.85|321.65|324.35|322.15|324.35|322.15|323.77|321.57|0
1643901650000|2022-02-03 15:20:50|324.19|321.99|324.35|322.15|324.44|322.24|324.19|321.99|0
1643901660000|2022-02-03 15:21:00|324.02|321.82|324.35|322.15|324.35|322.15|323.85|321.65|0
1643901670000|2022-02-03 15:21:10|324.19|321.99|324.85|322.65|324.94|322.74|324.19|321.99|0
1643901680000|2022-02-03 15:21:20|324.52|322.32|324.94|322.74|325.02|322.82|324.35|322.15|0
1643901690000|2022-02-03 15:21:30|325.35|323.15|325.02|322.82|325.35|323.15|324.77|322.57|0
1643901700000|2022-02-03 15:21:40|325.35|323.15|325.69|323.49|325.69|323.49|325.02|322.82|0
1643901710000|2022-02-03 15:21:50|325.77|323.57|325.61|323.41|325.77|323.57|325.61|323.41|0
1643901720000|2022-02-03 15:22:00|325.52|323.32|325.69|323.49|325.69|323.49|325.35|323.15|0
1643901730000|2022-02-03 15:22:10|326.02|323.82|326.52|324.32|326.86|324.66|326.02|323.82|0
1643901740000|2022-02-03 15:22:20|326.36|324.16|327.19|324.99|327.19|324.99|326.36|324.16|0
1643901750000|2022-02-03 15:22:30|326.52|324.32|328.2|326|328.2|326|326.52|324.32|0
1643901760000|2022-02-03 15:22:40|328.03|325.83|328.12|325.92|328.12|325.92|327.53|325.33|0
1643901770000|2022-02-03 15:22:50|328.2|326|328.2|326|328.37|326.17|327.95|325.75|0
1643901780000|2022-02-03 15:23:00|328.37|326.17|327.36|325.16|328.87|326.67|327.36|325.16|0
1643901790000|2022-02-03 15:23:10|326.86|324.66|326.35|324.15|326.86|324.66|326.35|324.15|0
1643901800000|2022-02-03 15:23:20|326.69|324.49|326.35|324.15|326.69|324.49|326.35|324.15|0
1643901810000|2022-02-03 15:23:30|326.69|324.49|327.11|324.91|327.36|325.16|326.69|324.49|0
1643901820000|2022-02-03 15:23:40|327.19|324.99|326.86|324.66|327.19|324.99|326.86|324.66|0
1643901830000|2022-02-03 15:23:50|327.11|324.91|328.03|325.83|328.28|326.08|327.11|324.91|0
1643901840000|2022-02-03 15:24:00|328.12|325.92|328.53|326.33|328.53|326.33|328.12|325.92|0
1643901850000|2022-02-03 15:24:10|328.87|326.67|328.37|326.17|328.87|326.67|328.37|326.17|0
1643901860000|2022-02-03 15:24:20|328.53|326.33|329.71|327.51|329.71|327.51|328.37|326.17|0
1643901870000|2022-02-03 15:24:30|330.21|328.01|330.05|327.85|330.21|328.01|329.88|327.68|0
1643901880000|2022-02-03 15:24:40|329.54|327.34|329.88|327.68|329.88|327.68|329.46|327.26|0
1643901890000|2022-02-03 15:24:50|329.54|327.34|329.88|327.68|330.05|327.85|329.54|327.34|0
1643901900000|2022-02-03 15:25:00|329.37|327.17|328.53|326.33|329.37|327.17|328.53|326.33|0
1643901910000|2022-02-03 15:25:10|329.37|327.17|329.29|327.09|329.97|327.77|329.29|327.09|0
1643901920000|2022-02-03 15:25:20|329.46|327.26|328.87|326.67|329.46|327.26|328.87|326.67|0
1643901930000|2022-02-03 15:25:30|328.7|326.5|327.95|325.75|328.7|326.5|327.95|325.75|0
1643901940000|2022-02-03 15:25:40|327.86|325.66|328.53|326.33|328.53|326.33|327.86|325.66|0
1643901950000|2022-02-03 15:25:50|328.36|326.16|327.86|325.66|328.36|326.16|327.86|325.66|0
1643901960000|2022-02-03 15:26:00|327.02|324.82|327.36|325.16|327.36|325.16|327.02|324.82|0
1643901970000|2022-02-03 15:26:10|327.19|324.99|327.02|324.82|327.19|324.99|326.02|323.82|0
1643901980000|2022-02-03 15:26:20|327.69|325.49|327.86|325.66|327.86|325.66|327.53|325.33|0
1643901990000|2022-02-03 15:26:30|328.03|325.83|327.45|325.25|328.03|325.83|327.28|325.08|0
1643902000000|2022-02-03 15:26:40|327.36|325.16|327.53|325.33|327.53|325.33|327.36|325.16|0
1643902010000|2022-02-03 15:26:50|327.19|324.99|327.36|325.16|327.36|325.16|327.02|324.82|0
1643902020000|2022-02-03 15:27:00|327.69|325.49|327.44|325.24|327.86|325.66|327.44|325.24|0
1643902030000|2022-02-03 15:27:10|327.53|325.33|326.35|324.15|327.53|325.33|326.35|324.15|0
1643902040000|2022-02-03 15:27:20|326.86|324.66|327.28|325.08|327.28|325.08|326.77|324.57|0
1643902050000|2022-02-03 15:27:30|327.19|324.99|326.52|324.32|327.19|324.99|326.35|324.15|0
1643902060000|2022-02-03 15:27:40|327.02|324.82|326.52|324.32|327.36|325.16|326.52|324.32|0
1643902070000|2022-02-03 15:27:50|326.02|323.82|325.27|323.07|326.19|323.99|325.27|323.07|0
1643902080000|2022-02-03 15:28:00|325.35|323.15|326.02|323.82|326.02|323.82|325.35|323.15|0
1643902090000|2022-02-03 15:28:10|326.19|323.99|325.85|323.65|326.52|324.32|325.85|323.65|0
1643902100000|2022-02-03 15:28:20|326.19|323.99|326.19|323.99|326.69|324.49|326.19|323.99|0
1643902110000|2022-02-03 15:28:30|326.52|324.32|326.85|324.65|327.19|324.99|326.52|324.32|0
1643902120000|2022-02-03 15:28:40|327.02|324.82|327.19|324.99|327.19|324.99|326.94|324.74|0
1643902130000|2022-02-03 15:28:50|327.36|325.16|327.36|325.16|327.95|325.75|327.36|325.16|0
1643902140000|2022-02-03 15:29:00|327.11|324.91|327.02|324.82|327.11|324.91|326.52|324.32|0
1643902150000|2022-02-03 15:29:10|327.61|325.41|327.86|325.66|327.86|325.66|327.61|325.41|0
1643902160000|2022-02-03 15:29:20|327.69|325.49|327.36|325.16|327.78|325.58|327.36|325.16|0
1643902170000|2022-02-03 15:29:30|327.11|324.91|326.94|324.74|327.11|324.91|326.94|324.74|0
1643902180000|2022-02-03 15:29:40|326.77|324.57|326.52|324.32|327.02|324.82|326.27|324.07|0
1643902190000|2022-02-03 15:29:50|326.27|324.07|324.85|322.65|326.27|324.07|324.85|322.65|0
1643902200000|2022-02-03 15:30:00|325.18|322.98|325.35|323.15|325.52|323.32|325.18|322.98|0
1643902210000|2022-02-03 15:30:10|325.02|322.82|324.01|321.81|325.02|322.82|324.01|321.81|0
1643902220000|2022-02-03 15:30:20|324.35|322.15|324.27|322.07|324.51|322.31|324.18|321.98|0
1643902230000|2022-02-03 15:30:30|323.68|321.48|322.52|320.32|323.68|321.48|322.52|320.32|0
1643902240000|2022-02-03 15:30:40|323.02|320.82|322.52|320.32|323.02|320.82|322.35|320.15|0
1643902250000|2022-02-03 15:30:50|322.35|320.15|322.68|320.48|322.85|320.65|322.35|320.15|0
1643902260000|2022-02-03 15:31:00|322.35|320.15|322.85|320.65|322.85|320.65|322.35|320.15|0
1643902270000|2022-02-03 15:31:10|322.94|320.74|324.35|322.15|324.35|322.15|322.94|320.74|0
1643902280000|2022-02-03 15:31:20|324.01|321.81|324.77|322.57|324.93|322.73|324.01|321.81|0
1643902290000|2022-02-03 15:31:30|324.93|322.73|324.93|322.73|325.18|322.98|324.93|322.73|0
1643902300000|2022-02-03 15:31:40|324.85|322.65|326.52|324.32|326.52|324.32|324.85|322.65|0
1643902310000|2022-02-03 15:31:50|327.02|324.82|327.69|325.49|327.69|325.49|327.02|324.82|0
1643902320000|2022-02-03 15:32:00|326.69|324.49|326.85|324.65|326.85|324.65|326.61|324.41|0
1643902330000|2022-02-03 15:32:10|327.19|324.99|326.35|324.15|327.19|324.99|326.35|324.15|0
1643902340000|2022-02-03 15:32:20|326.52|324.32|326.69|324.49|327.02|324.82|326.52|324.32|0
1643902350000|2022-02-03 15:32:30|327.11|324.91|328.36|326.16|328.36|326.16|327.11|324.91|0
1643902360000|2022-02-03 15:32:40|327.86|325.66|327.52|325.32|327.86|325.66|327.52|325.32|0
1643902370000|2022-02-03 15:32:50|327.36|325.16|327.44|325.24|327.44|325.24|327.36|325.16|0
1643902380000|2022-02-03 15:33:00|327.52|325.32|327.19|324.99|327.52|325.32|326.69|324.49|0
1643902390000|2022-02-03 15:33:10|327.52|325.32|327.02|324.82|327.52|325.32|327.02|324.82|0
1643902400000|2022-02-03 15:33:20|327.52|325.32|327.36|325.16|327.52|325.32|327.36|325.16|0
1643902410000|2022-02-03 15:33:30|327.27|325.07|327.19|324.99|327.52|325.32|327.19|324.99|0
1643902420000|2022-02-03 15:33:40|327.35|325.15|327.19|324.99|328.03|325.83|327.02|324.82|0
1643902430000|2022-02-03 15:33:50|327.35|325.15|327.78|325.58|327.78|325.58|327.35|325.15|0
1643902440000|2022-02-03 15:34:00|327.52|325.32|327.27|325.07|327.52|325.32|327.19|324.99|0
1643902450000|2022-02-03 15:34:10|327.02|324.82|326.35|324.15|327.02|324.82|326.02|323.82|0
1643902460000|2022-02-03 15:34:20|326.94|324.74|326.6|324.4|326.94|324.74|326.6|324.4|0
1643902470000|2022-02-03 15:34:30|326.77|324.57|326.85|324.65|327.02|324.82|326.77|324.57|0
1643902480000|2022-02-03 15:34:40|326.68|324.48|326.35|324.15|326.68|324.48|326.35|324.15|0
1643902490000|2022-02-03 15:34:50|326.18|323.98|326.52|324.32|326.52|324.32|326.18|323.98|0
1643902500000|2022-02-03 15:35:00|326.35|324.15|327.02|324.82|327.02|324.82|326.1|323.9|0
1643902510000|2022-02-03 15:35:10|328.36|326.16|327.69|325.49|328.36|326.16|327.69|325.49|0
1643902520000|2022-02-03 15:35:20|327.35|325.15|327.52|325.32|327.52|325.32|327.35|325.15|0
1643902530000|2022-02-03 15:35:30|327.86|325.66|328.19|325.99|328.19|325.99|327.69|325.49|0
1643902540000|2022-02-03 15:35:40|328.02|325.82|327.69|325.49|328.02|325.82|327.69|325.49|0
1643902550000|2022-02-03 15:35:50|326.85|324.65|326.18|323.98|326.85|324.65|326.18|323.98|0
1643902560000|2022-02-03 15:36:00|325.51|323.31|324.51|322.31|325.51|323.31|324.35|322.15|0
1643902570000|2022-02-03 15:36:10|325.18|322.98|326.18|323.98|326.18|323.98|325.18|322.98|0
1643902580000|2022-02-03 15:36:20|326.01|323.81|326.01|323.81|326.1|323.9|326.01|323.81|0
1643902590000|2022-02-03 15:36:30|326.18|323.98|326.18|323.98|326.52|324.32|326.18|323.98|0
1643902600000|2022-02-03 15:36:40|325.85|323.65|325.85|323.65|326.01|323.81|325.85|323.65|0
1643902610000|2022-02-03 15:36:50|326.01|323.81|326.68|324.48|326.68|324.48|326.01|323.81|0
1643902620000|2022-02-03 15:37:00|325.85|323.65|325.85|323.65|325.85|323.65|325.51|323.31|0
1643902630000|2022-02-03 15:37:10|325.51|323.31|325.85|323.65|325.85|323.65|325.51|323.31|0
1643902640000|2022-02-03 15:37:20|326.85|324.65|326.85|324.65|326.85|324.65|326.85|324.65|0
1643902650000|2022-02-03 15:37:30|326.94|324.74|327.02|324.82|327.35|325.15|326.85|324.65|0
1643902660000|2022-02-03 15:37:40|327.19|324.99|327.19|324.99|327.19|324.99|327.02|324.82|0
1643902670000|2022-02-03 15:37:50|326.35|324.15|326.35|324.15|326.35|324.15|326.35|324.15|0
1643902680000|2022-02-03 15:38:00|326.85|324.65|326.18|323.98|326.85|324.65|326.18|323.98|0
1643902690000|2022-02-03 15:38:10|325.51|323.31|326.85|324.65|326.85|324.65|325.51|323.31|0
1643902700000|2022-02-03 15:38:20|327.02|324.82|326.94|324.74|327.02|324.82|326.85|324.65|0
1643902710000|2022-02-03 15:38:30|326.68|324.48|327.69|325.49|328.02|325.82|326.68|324.48|0
1643902720000|2022-02-03 15:38:40|327.52|325.32|327.86|325.66|328.19|325.99|327.52|325.32|0
1643902730000|2022-02-03 15:38:50|327.69|325.49|327.35|325.15|327.69|325.49|327.35|325.15|0
1643902740000|2022-02-03 15:39:00|326.85|324.65|326.85|324.65|326.85|324.65|326.52|324.32|0
1643902750000|2022-02-03 15:39:10|326.52|324.32|326.27|324.07|326.52|324.32|326.1|323.9|0
1643902760000|2022-02-03 15:39:20|326.35|324.15|326.35|324.15|326.52|324.32|326.18|323.98|0
1643902770000|2022-02-03 15:39:30|326.27|324.07|326.18|323.98|326.35|324.15|326.18|323.98|0
1643902780000|2022-02-03 15:39:40|326.35|324.15|325.1|322.9|326.35|324.15|325.1|322.9|0
1643902790000|2022-02-03 15:39:50|325.18|322.98|325.51|323.31|325.6|323.4|325.18|322.98|0
1643902800000|2022-02-03 15:40:00|326.01|323.81|324.68|322.48|326.18|323.98|324.68|322.48|0
1643902810000|2022-02-03 15:40:10|325.26|323.06|325.26|323.06|325.68|323.48|325.26|323.06|0
1643902820000|2022-02-03 15:40:20|325.51|323.31|325.34|323.14|325.51|323.31|324.84|322.64|0
1643902830000|2022-02-03 15:40:30|325.68|323.48|325.51|323.31|326.18|323.98|325.51|323.31|0
1643902840000|2022-02-03 15:40:40|325.85|323.65|325.26|323.06|325.85|323.65|325.18|322.98|0
1643902850000|2022-02-03 15:40:50|325.77|323.57|325.68|323.48|325.77|323.57|325.34|323.14|0
1643902860000|2022-02-03 15:41:00|325.85|323.65|325.34|323.14|326.01|323.81|325.34|323.14|0
1643902870000|2022-02-03 15:41:10|325.51|323.31|325.85|323.65|326.01|323.81|325.51|323.31|0
1643902880000|2022-02-03 15:41:20|326.01|323.81|325.18|322.98|326.01|323.81|325.18|322.98|0
1643902890000|2022-02-03 15:41:30|324.01|321.81|323.01|320.81|324.18|321.98|323.01|320.81|0
1643902900000|2022-02-03 15:41:40|322.85|320.65|323.01|320.81|323.26|321.06|322.85|320.65|0
1643902910000|2022-02-03 15:41:50|323.76|321.56|324.34|322.14|324.34|322.14|323.76|321.56|0
1643902920000|2022-02-03 15:42:00|324.68|322.48|324.84|322.64|324.84|322.64|324.01|321.81|0
1643902930000|2022-02-03 15:42:10|325.18|322.98|325.01|322.81|325.18|322.98|324.84|322.64|0
1643902940000|2022-02-03 15:42:20|325.34|323.14|325.51|323.31|325.68|323.48|325.34|323.14|0
1643902950000|2022-02-03 15:42:30|325.34|323.14|324.84|322.64|325.43|323.23|324.84|322.64|0
1643902960000|2022-02-03 15:42:40|325.01|322.81|325.68|323.48|325.68|323.48|324.84|322.64|0
1643902970000|2022-02-03 15:42:50|325.51|323.31|325.6|323.4|325.93|323.73|325.51|323.31|0
1643902980000|2022-02-03 15:43:00|325.34|323.14|325.18|322.98|325.6|323.4|325.18|322.98|0
1643902990000|2022-02-03 15:43:10|325.34|323.14|325.51|323.31|325.51|323.31|325.18|322.98|0
1643903000000|2022-02-03 15:43:20|325.68|323.48|324.76|322.56|325.68|323.48|324.76|322.56|0
1643903010000|2022-02-03 15:43:30|325.01|322.81|324.84|322.64|325.01|322.81|324.68|322.48|0
1643903020000|2022-02-03 15:43:40|325.01|322.81|324.34|322.14|325.01|322.81|324.34|322.14|0
1643903030000|2022-02-03 15:43:50|324.68|322.48|324.43|322.23|324.68|322.48|324.34|322.14|0
1643903040000|2022-02-03 15:44:00|324.51|322.31|325.01|322.81|325.18|322.98|324.51|322.31|0
1643903050000|2022-02-03 15:44:10|325.18|322.98|325.34|323.14|325.51|323.31|325.18|322.98|0
1643903060000|2022-02-03 15:44:20|325.76|323.56|325.84|323.64|325.93|323.73|325.76|323.56|0
1643903070000|2022-02-03 15:44:30|325.51|323.31|325.84|323.64|325.84|323.64|325.34|323.14|0
1643903080000|2022-02-03 15:44:40|326.01|323.81|326.18|323.98|326.35|324.15|326.01|323.81|0
1643903090000|2022-02-03 15:44:50|326.51|324.31|325.84|323.64|326.51|324.31|325.68|323.48|0
1643903100000|2022-02-03 15:45:00|325.18|322.98|324.51|322.31|325.18|322.98|324.51|322.31|0
1643903110000|2022-02-03 15:45:10|324.76|322.56|325.68|323.48|325.68|323.48|324.76|322.56|0
1643903120000|2022-02-03 15:45:20|325.84|323.64|325.6|323.4|325.84|323.64|325.6|323.4|0
1643903130000|2022-02-03 15:45:30|325.51|323.31|326.01|323.81|326.01|323.81|325.51|323.31|0
1643903140000|2022-02-03 15:45:40|325.68|323.48|325.84|323.64|325.84|323.64|325.68|323.48|0
1643903150000|2022-02-03 15:45:50|326.18|323.98|326.51|324.31|326.51|324.31|326.18|323.98|0
1643903160000|2022-02-03 15:46:00|326.26|324.06|326.6|324.4|327.18|324.98|326.26|324.06|0
1643903170000|2022-02-03 15:46:10|326.85|324.65|326.85|324.65|326.85|324.65|326.51|324.31|0
1643903180000|2022-02-03 15:46:20|326.68|324.48|327.18|324.98|327.18|324.98|326.68|324.48|0
1643903190000|2022-02-03 15:46:30|327.85|325.65|327.52|325.32|327.85|325.65|327.27|325.07|0
1643903200000|2022-02-03 15:46:40|327.68|325.48|328.19|325.99|328.19|325.99|327.52|325.32|0
1643903210000|2022-02-03 15:46:50|327.68|325.48|327.77|325.57|328.02|325.82|327.68|325.48|0
1643903220000|2022-02-03 15:47:00|328.36|326.16|327.85|325.65|328.36|326.16|327.85|325.65|0
1643903230000|2022-02-03 15:47:10|328.19|325.99|328.86|326.66|328.86|326.66|328.02|325.82|0
1643903240000|2022-02-03 15:47:20|329.36|327.16|330.2|328|330.2|328|329.36|327.16|0
1643903250000|2022-02-03 15:47:30|330.04|327.84|329.7|327.5|330.37|328.17|329.7|327.5|0
1643903260000|2022-02-03 15:47:40|329.2|327|328.69|326.49|329.2|327|328.52|326.32|0
1643903270000|2022-02-03 15:47:50|329.2|327|329.53|327.33|329.62|327.42|329.11|326.91|0
1643903280000|2022-02-03 15:48:00|329.03|326.83|328.61|326.41|329.2|327|328.61|326.41|0
1643903290000|2022-02-03 15:48:10|328.36|326.16|328.35|326.15|328.52|326.32|328.35|326.15|0
1643903300000|2022-02-03 15:48:20|328.02|325.82|328.19|325.99|328.35|326.15|327.85|325.65|0
1643903310000|2022-02-03 15:48:30|328.35|326.15|328.78|326.58|328.78|326.58|328.35|326.15|0
1643903320000|2022-02-03 15:48:40|328.69|326.49|329.03|326.83|329.03|326.83|328.69|326.49|0
1643903330000|2022-02-03 15:48:50|329.28|327.08|329.19|326.99|329.45|327.25|329.03|326.83|0
1643903340000|2022-02-03 15:49:00|329.36|327.16|330.88|328.68|330.88|328.68|329.36|327.16|0
1643903350000|2022-02-03 15:49:10|330.54|328.34|331.05|328.85|331.05|328.85|330.54|328.34|0
1643903360000|2022-02-03 15:49:20|331.38|329.18|331.47|329.27|331.47|329.27|331.3|329.1|0
1643903370000|2022-02-03 15:49:30|330.88|328.68|330.54|328.34|330.88|328.68|330.54|328.34|0
1643903380000|2022-02-03 15:49:40|330.37|328.17|330.46|328.26|330.71|328.51|330.37|328.17|0
1643903390000|2022-02-03 15:49:50|330.54|328.34|330.97|328.77|330.97|328.77|330.54|328.34|0
1643903400000|2022-02-03 15:50:00|330.54|328.34|329.53|327.33|330.54|328.34|329.53|327.33|0
1643903410000|2022-02-03 15:50:10|329.19|326.99|329.03|326.83|329.19|326.99|329.03|326.83|0
1643903420000|2022-02-03 15:50:20|329.11|326.91|330.04|327.84|330.04|327.84|329.11|326.91|0
1643903430000|2022-02-03 15:50:30|329.7|327.5|329.19|326.99|329.87|327.67|329.19|326.99|0
1643903440000|2022-02-03 15:50:40|329.53|327.33|329.45|327.25|329.62|327.42|329.45|327.25|0
1643903450000|2022-02-03 15:50:50|329.36|327.16|330.46|328.26|330.46|328.26|329.36|327.16|0
1643903460000|2022-02-03 15:51:00|330.2|328|329.19|326.99|330.2|328|329.19|326.99|0
1643903470000|2022-02-03 15:51:10|328.52|326.32|329.03|326.83|329.03|326.83|328.52|326.32|0
1643903480000|2022-02-03 15:51:20|329.19|326.99|328.69|326.49|329.19|326.99|328.69|326.49|0
1643903490000|2022-02-03 15:51:30|328.19|325.99|328.78|326.58|328.86|326.66|328.19|325.99|0
1643903500000|2022-02-03 15:51:40|328.69|326.49|328.35|326.15|328.69|326.49|328.35|326.15|0
1643903510000|2022-02-03 15:51:50|328.69|326.49|329.19|326.99|329.19|326.99|328.69|326.49|0
1643903520000|2022-02-03 15:52:00|328.52|326.32|327.94|325.74|328.52|326.32|327.68|325.48|0
1643903530000|2022-02-03 15:52:10|327.85|325.65|328.02|325.82|328.1|325.9|327.85|325.65|0
1643903540000|2022-02-03 15:52:20|328.52|326.32|328.52|326.32|328.52|326.32|328.52|326.32|0
1643903550000|2022-02-03 15:52:30|328.69|326.49|328.69|326.49|328.69|326.49|328.35|326.15|0
1643903560000|2022-02-03 15:52:40|328.52|326.32|328.19|325.99|328.52|326.32|328.19|325.99|0
1643903570000|2022-02-03 15:52:50|327.94|325.74|328.19|325.99|328.35|326.15|327.68|325.48|0
1643903580000|2022-02-03 15:53:00|328.02|325.82|328.86|326.66|328.86|326.66|328.02|325.82|0
1643903590000|2022-02-03 15:53:10|328.69|326.49|329.02|326.82|329.02|326.82|328.69|326.49|0
1643903600000|2022-02-03 15:53:20|329.19|326.99|329.28|327.08|329.28|327.08|329.19|326.99|0
1643903610000|2022-02-03 15:53:30|328.86|326.66|329.02|326.82|329.36|327.16|328.86|326.66|0
1643903620000|2022-02-03 15:53:40|328.18|325.98|328.18|325.98|328.27|326.07|328.02|325.82|0
1643903630000|2022-02-03 15:53:50|328.35|326.15|328.35|326.15|328.35|326.15|328.18|325.98|0
1643903640000|2022-02-03 15:54:00|328.18|325.98|327.68|325.48|328.18|325.98|327.51|325.31|0
1643903650000|2022-02-03 15:54:10|328.18|325.98|327.68|325.48|328.18|325.98|327.68|325.48|0
1643903660000|2022-02-03 15:54:20|326.68|324.48|326.68|324.48|326.68|324.48|326.51|324.31|0
1643903670000|2022-02-03 15:54:30|326.84|324.64|327.18|324.98|327.18|324.98|326.84|324.64|0
1643903680000|2022-02-03 15:54:40|327.35|325.15|327.18|324.98|327.43|325.23|327.18|324.98|0
1643903690000|2022-02-03 15:54:50|327.01|324.81|327.01|324.81|327.01|324.81|326.84|324.64|0
1643903700000|2022-02-03 15:55:00|326.93|324.73|326.34|324.14|326.93|324.73|326.34|324.14|0
1643903710000|2022-02-03 15:55:10|327.01|324.81|327.01|324.81|327.01|324.81|326.68|324.48|0
1643903720000|2022-02-03 15:55:20|326.84|324.64|327.01|324.81|327.18|324.98|326.84|324.64|0
1643903730000|2022-02-03 15:55:30|327.18|324.98|327.6|325.4|327.6|325.4|327.18|324.98|0
1643903740000|2022-02-03 15:55:40|327.85|325.65|327.68|325.48|328.18|325.98|327.35|325.15|0
1643903750000|2022-02-03 15:55:50|327.85|325.65|327.01|324.81|327.85|325.65|327.01|324.81|0
1643903760000|2022-02-03 15:56:00|327.35|325.15|326.34|324.14|327.35|325.15|326.34|324.14|0
1643903770000|2022-02-03 15:56:10|326.51|324.31|326.34|324.14|326.51|324.31|326.34|324.14|0
1643903780000|2022-02-03 15:56:20|327.01|324.81|327.43|325.23|327.43|325.23|326.84|324.64|0
1643903790000|2022-02-03 15:56:30|327.51|325.31|327.18|324.98|327.51|325.31|327.01|324.81|0
1643903800000|2022-02-03 15:56:40|327.35|325.15|327.34|325.14|327.43|325.23|327.26|325.06|0
1643903810000|2022-02-03 15:56:50|328.02|325.82|327.34|325.14|328.02|325.82|327.34|325.14|0
1643903820000|2022-02-03 15:57:00|327.01|324.81|326.01|323.81|327.01|324.81|326.01|323.81|0
1643903830000|2022-02-03 15:57:10|325.67|323.47|325.67|323.47|325.84|323.64|325.67|323.47|0
1643903840000|2022-02-03 15:57:20|325.84|323.64|326.26|324.06|326.34|324.14|325.67|323.47|0
1643903850000|2022-02-03 15:57:30|326.34|324.14|325.84|323.64|326.34|324.14|325.84|323.64|0
1643903860000|2022-02-03 15:57:40|325.5|323.3|325.67|323.47|325.67|323.47|325.5|323.3|0
1643903870000|2022-02-03 15:57:50|325.84|323.64|325.67|323.47|326.01|323.81|325.67|323.47|0
1643903880000|2022-02-03 15:58:00|325.34|323.14|324.84|322.64|325.34|323.14|324.84|322.64|0
1643903890000|2022-02-03 15:58:10|325.17|322.97|326.01|323.81|326.01|323.81|325.17|322.97|0
1643903900000|2022-02-03 15:58:20|326.17|323.97|326.51|324.31|326.51|324.31|325.67|323.47|0
1643903910000|2022-02-03 15:58:30|327.1|324.9|327.18|324.98|327.18|324.98|327.01|324.81|0
1643903920000|2022-02-03 15:58:40|327.34|325.14|327.68|325.48|327.77|325.57|327.34|325.14|0
1643903930000|2022-02-03 15:58:50|327.18|324.98|328.35|326.15|328.35|326.15|327.18|324.98|0
1643903940000|2022-02-03 15:59:00|328.01|325.81|325.25|323.05|328.01|325.81|324.58|322.38|0
1643903950000|2022-02-03 15:59:10|326.88|324.68|326.71|324.51|326.88|324.68|326.71|324.51|0
1643903960000|2022-02-03 15:59:20|326.88|324.68|327.14|324.94|327.14|324.94|326.71|324.51|0
1643903970000|2022-02-03 15:59:30|327.22|325.02|327.56|325.36|328.06|325.86|326.88|324.68|0
1643903980000|2022-02-03 15:59:40|327.39|325.19|326.88|324.68|327.39|325.19|326.88|324.68|0
1643903990000|2022-02-03 15:59:50|326.71|324.51|326.71|324.51|326.71|324.51|326.54|324.34|0
1643904000000|2022-02-03 16:00:00|326.37|324.17|326.37|324.17|326.37|324.17|326.21|324.01|0
1643904010000|2022-02-03 16:00:10|327.22|325.02|327.72|325.52|327.72|325.52|327.22|325.02|0
1643904020000|2022-02-03 16:00:20|327.56|325.36|328.06|325.86|328.06|325.86|327.56|325.36|0
1643904030000|2022-02-03 16:00:30|328.23|326.03|327.31|325.11|328.23|326.03|327.31|325.11|0
1643904040000|2022-02-03 16:00:40|327.05|324.85|327.22|325.02|327.39|325.19|327.05|324.85|0
1643904050000|2022-02-03 16:00:50|327.72|325.52|329|326.8|329|326.8|327.64|325.44|0
1643904060000|2022-02-03 16:01:00|328.57|326.37|328.74|326.54|328.74|326.54|328.06|325.86|0
1643904070000|2022-02-03 16:01:10|328.4|326.2|327.89|325.69|328.4|326.2|327.72|325.52|0
1643904080000|2022-02-03 16:01:20|327.55|325.35|327.55|325.35|327.55|325.35|327.47|325.27|0
1643904090000|2022-02-03 16:01:30|327.72|325.52|327.39|325.19|327.72|325.52|327.39|325.19|0
1643904100000|2022-02-03 16:01:40|327.05|324.85|327.3|325.1|327.3|325.1|327.05|324.85|0
1643904110000|2022-02-03 16:01:50|327.05|324.85|327.05|324.85|327.22|325.02|326.88|324.68|0
1643904120000|2022-02-03 16:02:00|327.22|325.02|327.55|325.35|327.55|325.35|327.05|324.85|0
1643904130000|2022-02-03 16:02:10|327.89|325.69|327.72|325.52|327.89|325.69|327.39|325.19|0
1643904140000|2022-02-03 16:02:20|328.06|325.86|328.06|325.86|328.06|325.86|327.98|325.78|0
1643904150000|2022-02-03 16:02:30|328.4|326.2|328.06|325.86|328.4|326.2|328.06|325.86|0
1643904160000|2022-02-03 16:02:40|328.32|326.12|328.91|326.71|328.91|326.71|328.32|326.12|0
1643904170000|2022-02-03 16:02:50|328.57|326.37|328.4|326.2|328.57|326.37|328.23|326.03|0
1643904180000|2022-02-03 16:03:00|328.32|326.12|329.58|327.38|329.92|327.72|328.32|326.12|0
1643904190000|2022-02-03 16:03:10|330.77|328.57|330.94|328.74|330.94|328.74|330.77|328.57|0
1643904200000|2022-02-03 16:03:20|331.11|328.91|330.6|328.4|331.11|328.91|330.43|328.23|0
1643904210000|2022-02-03 16:03:30|330.43|328.23|330.26|328.06|330.43|328.23|329.92|327.72|0
1643904220000|2022-02-03 16:03:40|330.43|328.23|330.09|327.89|330.43|328.23|329.92|327.72|0
1643904230000|2022-02-03 16:03:50|329.92|327.72|329.75|327.55|329.92|327.72|329.75|327.55|0
1643904240000|2022-02-03 16:04:00|330.26|328.06|330.43|328.23|330.43|328.23|329.92|327.72|0
1643904250000|2022-02-03 16:04:10|329.75|327.55|329.41|327.21|329.75|327.55|329.41|327.21|0
1643904260000|2022-02-03 16:04:20|329.33|327.13|329.24|327.04|329.33|327.13|329.16|326.96|0
1643904270000|2022-02-03 16:04:30|329.07|326.87|328.74|326.54|329.07|326.87|328.74|326.54|0
1643904280000|2022-02-03 16:04:40|328.4|326.2|328.4|326.2|328.57|326.37|328.4|326.2|0
1643904290000|2022-02-03 16:04:50|327.98|325.78|328.06|325.86|328.06|325.86|327.98|325.78|0
1643904300000|2022-02-03 16:05:00|327.98|325.78|326.71|324.51|327.98|325.78|326.71|324.51|0
1643904310000|2022-02-03 16:05:10|326.88|324.68|326.71|324.51|326.88|324.68|326.54|324.34|0
1643904320000|2022-02-03 16:05:20|326.8|324.6|326.54|324.34|326.8|324.6|326.54|324.34|0
1643904330000|2022-02-03 16:05:30|326.88|324.68|326.88|324.68|326.88|324.68|326.71|324.51|0
1643904340000|2022-02-03 16:05:40|327.22|325.02|326.2|324|327.22|325.02|326.2|324|0
1643904350000|2022-02-03 16:05:50|326.12|323.92|326.71|324.51|326.71|324.51|326.04|323.84|0
1643904360000|2022-02-03 16:06:00|326.54|324.34|326.46|324.26|326.54|324.34|326.37|324.17|0
1643904370000|2022-02-03 16:06:10|326.29|324.09|326.54|324.34|326.63|324.43|326.29|324.09|0
1643904380000|2022-02-03 16:06:20|326.88|324.68|326.88|324.68|327.05|324.85|326.88|324.68|0
1643904390000|2022-02-03 16:06:30|327.05|324.85|327.22|325.02|327.22|325.02|327.05|324.85|0
1643904400000|2022-02-03 16:06:40|327.38|325.18|327.3|325.1|327.38|325.18|327.3|325.1|0
1643904410000|2022-02-03 16:06:50|327.38|325.18|327.81|325.61|327.81|325.61|327.38|325.18|0
1643904420000|2022-02-03 16:07:00|327.72|325.52|327.47|325.27|328.23|326.03|327.47|325.27|0
1643904430000|2022-02-03 16:07:10|327.38|325.18|326.88|324.68|327.38|325.18|326.88|324.68|0
1643904440000|2022-02-03 16:07:20|327.13|324.93|326.71|324.51|327.13|324.93|326.37|324.17|0
1643904450000|2022-02-03 16:07:30|327.05|324.85|327.05|324.85|327.05|324.85|327.05|324.85|0
1643904460000|2022-02-03 16:07:40|326.71|324.51|326.37|324.17|326.71|324.51|326.37|324.17|0
1643904470000|2022-02-03 16:07:50|325.87|323.67|326.03|323.83|326.03|323.83|325.19|322.99|0
1643904480000|2022-02-03 16:08:00|326.37|324.17|326.63|324.43|326.63|324.43|326.37|324.17|0
1643904490000|2022-02-03 16:08:10|326.54|324.34|325.45|323.25|326.54|324.34|325.45|323.25|0
1643904500000|2022-02-03 16:08:20|325.36|323.16|324.94|322.74|325.36|323.16|324.86|322.66|0
1643904510000|2022-02-03 16:08:30|324.86|322.66|324.69|322.49|325.19|322.99|324.69|322.49|0
1643904520000|2022-02-03 16:08:40|324.52|322.32|324.86|322.66|324.86|322.66|324.52|322.32|0
1643904530000|2022-02-03 16:08:50|324.78|322.58|325.19|322.99|325.19|322.99|324.78|322.58|0
1643904540000|2022-02-03 16:09:00|324.94|322.74|323.77|321.57|324.94|322.74|323.77|321.57|0
1643904550000|2022-02-03 16:09:10|323.01|320.81|323.18|320.98|323.35|321.15|323.01|320.81|0
1643904560000|2022-02-03 16:09:20|322.68|320.48|323.35|321.15|323.51|321.31|322.68|320.48|0
1643904570000|2022-02-03 16:09:30|323.85|321.65|324.35|322.15|324.35|322.15|323.85|321.65|0
1643904580000|2022-02-03 16:09:40|324.52|322.32|324.61|322.41|324.69|322.49|324.44|322.24|0
1643904590000|2022-02-03 16:09:50|324.69|322.49|324.44|322.24|324.69|322.49|324.44|322.24|0
1643904600000|2022-02-03 16:10:00|325.02|322.82|324.78|322.58|325.02|322.82|324.78|322.58|0
1643904610000|2022-02-03 16:10:10|325.53|323.33|325.7|323.5|325.7|323.5|325.36|323.16|0
1643904620000|2022-02-03 16:10:20|325.62|323.42|325.7|323.5|325.7|323.5|325.53|323.33|0
1643904630000|2022-02-03 16:10:30|325.53|323.33|325.28|323.08|325.7|323.5|325.19|322.99|0
1643904640000|2022-02-03 16:10:40|324.35|322.15|324.18|321.98|324.35|322.15|324.02|321.82|0
1643904650000|2022-02-03 16:10:50|323.43|321.23|324.1|321.9|324.1|321.9|323.43|321.23|0
1643904660000|2022-02-03 16:11:00|323.85|321.65|323.6|321.4|323.85|321.65|323.6|321.4|0
1643904670000|2022-02-03 16:11:10|323.68|321.48|323.85|321.65|324.27|322.07|323.68|321.48|0
1643904680000|2022-02-03 16:11:20|324.02|321.82|324.1|321.9|324.1|321.9|324.02|321.82|0
1643904690000|2022-02-03 16:11:30|324.18|321.98|323.68|321.48|324.18|321.98|323.68|321.48|0
1643904700000|2022-02-03 16:11:40|323.94|321.74|323.77|321.57|324.35|322.15|323.77|321.57|0
1643904710000|2022-02-03 16:11:50|324.02|321.82|325.23|323.03|325.23|323.03|324.02|321.82|0
1643904720000|2022-02-03 16:12:00|325.06|322.86|324.89|322.69|325.23|323.03|324.89|322.69|0
1643904730000|2022-02-03 16:12:10|324.22|322.02|324.55|322.35|324.55|322.35|324.22|322.02|0
1643904740000|2022-02-03 16:12:20|324.72|322.52|324.47|322.27|324.72|322.52|323.97|321.77|0
1643904750000|2022-02-03 16:12:30|323.56|321.36|323.56|321.36|323.73|321.53|323.56|321.36|0
1643904760000|2022-02-03 16:12:40|322.98|320.78|322.56|320.36|322.98|320.78|322.56|320.36|0
1643904770000|2022-02-03 16:12:50|322.73|320.53|323.4|321.2|323.4|321.2|322.73|320.53|0
1643904780000|2022-02-03 16:13:00|323.32|321.12|322.56|320.36|323.32|321.12|322.56|320.36|0
1643904790000|2022-02-03 16:13:10|321.22|319.02|321.31|319.11|321.31|319.11|320.97|318.77|0
1643904800000|2022-02-03 16:13:20|321.14|318.94|321.22|319.02|321.22|319.02|321.05|318.85|0
1643904810000|2022-02-03 16:13:30|321.55|319.35|321.39|319.19|321.55|319.35|321.39|319.19|0
1643904820000|2022-02-03 16:13:40|321.72|319.52|321.72|319.52|321.89|319.69|321.55|319.35|0
1643904830000|2022-02-03 16:13:50|321.81|319.61|321.39|319.19|321.81|319.61|321.39|319.19|0
1643904840000|2022-02-03 16:14:00|321.55|319.35|320.38|318.18|321.55|319.35|320.38|318.18|0
1643904850000|2022-02-03 16:14:10|319.55|317.35|319.55|317.35|319.88|317.68|319.55|317.35|0
1643904860000|2022-02-03 16:14:20|319.72|317.52|320.05|317.85|320.05|317.85|319.72|317.52|0
1643904870000|2022-02-03 16:14:30|320.14|317.94|320.05|317.85|320.14|317.94|320.05|317.85|0
1643904880000|2022-02-03 16:14:40|319.88|317.68|320.05|317.85|320.05|317.85|319.88|317.68|0
1643904890000|2022-02-03 16:14:50|320.22|318.02|320.72|318.52|320.72|318.52|320.22|318.02|0
1643904900000|2022-02-03 16:15:00|320.55|318.35|320.22|318.02|320.55|318.35|320.22|318.02|0
1643904910000|2022-02-03 16:15:10|321.05|318.85|321.72|319.52|321.72|319.52|321.05|318.85|0
1643904920000|2022-02-03 16:15:20|321.38|319.18|321.38|319.18|321.38|319.18|321.38|319.18|0
1643904930000|2022-02-03 16:15:30|321.55|319.35|321.55|319.35|321.55|319.35|321.22|319.02|0
1643904940000|2022-02-03 16:15:40|321.38|319.18|321.89|319.69|322.05|319.85|321.38|319.18|0
1643904950000|2022-02-03 16:15:50|322.05|319.85|322.22|320.02|322.22|320.02|321.89|319.69|0
1643904960000|2022-02-03 16:16:00|322.05|319.85|321.22|319.02|322.05|319.85|321.22|319.02|0
1643904970000|2022-02-03 16:16:10|321.72|319.52|322.22|320.02|322.22|320.02|321.72|319.52|0
1643904980000|2022-02-03 16:16:20|322.56|320.36|321.72|319.52|322.56|320.36|321.72|319.52|0
1643904990000|2022-02-03 16:16:30|321.22|319.02|321.47|319.27|321.47|319.27|321.22|319.02|0
1643905000000|2022-02-03 16:16:40|321.38|319.18|321.89|319.69|321.89|319.69|321.38|319.18|0
1643905010000|2022-02-03 16:16:50|322.05|319.85|321.72|319.52|322.05|319.85|321.72|319.52|0
1643905020000|2022-02-03 16:17:00|322.22|320.02|322.05|319.85|322.22|320.02|321.89|319.69|0
1643905030000|2022-02-03 16:17:10|322.22|320.02|322.72|320.52|322.72|320.52|322.22|320.02|0
1643905040000|2022-02-03 16:17:20|322.56|320.36|322.56|320.36|322.81|320.61|322.56|320.36|0
1643905050000|2022-02-03 16:17:30|321.97|319.77|322.56|320.36|322.56|320.36|321.97|319.77|0
1643905060000|2022-02-03 16:17:40|322.89|320.69|322.48|320.28|322.89|320.69|322.48|320.28|0
1643905070000|2022-02-03 16:17:50|322.56|320.36|322.39|320.19|322.72|320.52|322.39|320.19|0
1643905080000|2022-02-03 16:18:00|322.56|320.36|322.72|320.52|322.72|320.52|322.39|320.19|0
1643905090000|2022-02-03 16:18:10|322.48|320.28|322.39|320.19|322.72|320.52|322.39|320.19|0
1643905100000|2022-02-03 16:18:20|322.22|320.02|322.22|320.02|322.22|320.02|322.22|320.02|0
1643905110000|2022-02-03 16:18:30|322.05|319.85|322.05|319.85|322.22|320.02|322.05|319.85|0
1643905120000|2022-02-03 16:18:40|321.89|319.69|322.39|320.19|322.39|320.19|321.89|319.69|0
1643905130000|2022-02-03 16:18:50|322.31|320.11|321.89|319.69|322.39|320.19|321.89|319.69|0
1643905140000|2022-02-03 16:19:00|322.05|319.85|322.39|320.19|322.39|320.19|322.05|319.85|0
1643905150000|2022-02-03 16:19:10|322.05|319.85|322.72|320.52|322.72|320.52|322.05|319.85|0
1643905160000|2022-02-03 16:19:20|322.47|320.27|322.39|320.19|322.56|320.36|322.39|320.19|0
1643905170000|2022-02-03 16:19:30|322.22|320.02|322.22|320.02|322.31|320.11|322.22|320.02|0
1643905180000|2022-02-03 16:19:40|322.47|320.27|322.05|319.85|322.47|320.27|322.05|319.85|0
1643905190000|2022-02-03 16:19:50|322.47|320.27|322.05|319.85|322.47|320.27|321.88|319.68|0
1643905200000|2022-02-03 16:20:00|321.72|319.52|322.22|320.02|322.22|320.02|321.72|319.52|0
1643905210000|2022-02-03 16:20:10|322.31|320.11|323.48|321.28|323.48|321.28|322.31|320.11|0
1643905220000|2022-02-03 16:20:20|323.23|321.03|323.48|321.28|323.56|321.36|323.23|321.03|0
1643905230000|2022-02-03 16:20:30|323.73|321.53|323.98|321.78|323.98|321.78|323.39|321.19|0
1643905240000|2022-02-03 16:20:40|324.23|322.03|323.73|321.53|324.57|322.37|323.73|321.53|0
1643905250000|2022-02-03 16:20:50|323.9|321.7|323.73|321.53|323.9|321.7|323.73|321.53|0
1643905260000|2022-02-03 16:21:00|323.9|321.7|324.57|322.37|324.57|322.37|323.9|321.7|0
1643905270000|2022-02-03 16:21:10|325.07|322.87|325.07|322.87|325.24|323.04|325.07|322.87|0
1643905280000|2022-02-03 16:21:20|325.24|323.04|325.41|323.21|325.41|323.21|325.07|322.87|0
1643905290000|2022-02-03 16:21:30|325.58|323.38|325.07|322.87|325.58|323.38|324.91|322.71|0
1643905300000|2022-02-03 16:21:40|324.91|322.71|326.25|324.05|326.25|324.05|324.91|322.71|0
1643905310000|2022-02-03 16:21:50|326.08|323.88|325.58|323.38|326.08|323.88|325.58|323.38|0
1643905320000|2022-02-03 16:22:00|325.41|323.21|325.33|323.13|325.41|323.21|325.07|322.87|0
1643905330000|2022-02-03 16:22:10|325.41|323.21|325.92|323.72|325.92|323.72|325.41|323.21|0
1643905340000|2022-02-03 16:22:20|326.08|323.88|326.42|324.22|326.42|324.22|326.08|323.88|0
1643905350000|2022-02-03 16:22:30|327.27|325.07|327.19|324.99|327.44|325.24|327.19|324.99|0
1643905360000|2022-02-03 16:22:40|327.44|325.24|327.27|325.07|327.77|325.57|327.27|325.07|0
1643905370000|2022-02-03 16:22:50|327.19|324.99|327.77|325.57|328.11|325.91|327.19|324.99|0
1643905380000|2022-02-03 16:23:00|327.44|325.24|327.52|325.32|328.11|325.91|327.44|325.24|0
1643905390000|2022-02-03 16:23:10|327.6|325.4|327.86|325.66|327.86|325.66|327.44|325.24|0
1643905400000|2022-02-03 16:23:20|327.69|325.49|327.94|325.74|328.11|325.91|327.6|325.4|0
1643905410000|2022-02-03 16:23:30|327.77|325.57|327.27|325.07|327.86|325.66|327.27|325.07|0
1643905420000|2022-02-03 16:23:40|327.69|325.49|327.77|325.57|327.86|325.66|327.6|325.4|0
1643905430000|2022-02-03 16:23:50|327.27|325.07|327.94|325.74|327.94|325.74|327.27|325.07|0
1643905440000|2022-02-03 16:24:00|327.86|325.66|327.27|325.07|327.86|325.66|327.27|325.07|0
1643905450000|2022-02-03 16:24:10|327.77|325.57|327.77|325.57|327.77|325.57|327.6|325.4|0
1643905460000|2022-02-03 16:24:20|327.94|325.74|328.11|325.91|328.11|325.91|327.94|325.74|0
1643905470000|2022-02-03 16:24:30|327.77|325.57|327.94|325.74|327.94|325.74|327.77|325.57|0
1643905480000|2022-02-03 16:24:40|327.77|325.57|327.94|325.74|327.94|325.74|327.77|325.57|0
1643905490000|2022-02-03 16:24:50|328.79|326.59|328.11|325.91|328.79|326.59|328.03|325.83|0
1643905500000|2022-02-03 16:25:00|327.6|325.4|327.27|325.07|327.6|325.4|327.27|325.07|0
1643905510000|2022-02-03 16:25:10|327.6|325.4|327.27|325.07|327.6|325.4|327.27|325.07|0
1643905520000|2022-02-03 16:25:20|327.43|325.23|327.6|325.4|327.77|325.57|327.43|325.23|0
1643905530000|2022-02-03 16:25:30|327.94|325.74|327.35|325.15|327.94|325.74|327.35|325.15|0
1643905540000|2022-02-03 16:25:40|327.1|324.9|326.59|324.39|327.1|324.9|326.59|324.39|0
1643905550000|2022-02-03 16:25:50|327.1|324.9|326.76|324.56|327.1|324.9|326.76|324.56|0
1643905560000|2022-02-03 16:26:00|327.1|324.9|326.68|324.48|327.1|324.9|326.59|324.39|0
1643905570000|2022-02-03 16:26:10|326.59|324.39|326.76|324.56|326.76|324.56|326.59|324.39|0
1643905580000|2022-02-03 16:26:20|326.59|324.39|326.42|324.22|326.59|324.39|326.42|324.22|0
1643905590000|2022-02-03 16:26:30|326.25|324.05|326.76|324.56|326.76|324.56|326.25|324.05|0
1643905600000|2022-02-03 16:26:40|326.59|324.39|326.93|324.73|326.93|324.73|326.59|324.39|0
1643905610000|2022-02-03 16:26:50|326.68|324.48|326.59|324.39|326.76|324.56|326.59|324.39|0
1643905620000|2022-02-03 16:27:00|326.76|324.56|326.93|324.73|326.93|324.73|326.68|324.48|0
1643905630000|2022-02-03 16:27:10|327.18|324.98|327.43|325.23|327.43|325.23|327.18|324.98|0
1643905640000|2022-02-03 16:27:20|327.1|324.9|327.26|325.06|327.26|325.06|327.1|324.9|0
1643905650000|2022-02-03 16:27:30|327.43|325.23|327.01|324.81|327.43|325.23|327.01|324.81|0
1643905660000|2022-02-03 16:27:40|327.1|324.9|326.76|324.56|327.1|324.9|326.76|324.56|0
1643905670000|2022-02-03 16:27:50|326.93|324.73|326.93|324.73|326.93|324.73|326.93|324.73|0
1643905680000|2022-02-03 16:28:00|327.35|325.15|327.43|325.23|327.6|325.4|327.35|325.15|0
1643905690000|2022-02-03 16:28:10|327.1|324.9|327.26|325.06|327.26|325.06|327.09|324.89|0
1643905700000|2022-02-03 16:28:20|327.35|325.15|327.26|325.06|327.35|325.15|327.18|324.98|0
1643905710000|2022-02-03 16:28:30|327.77|325.57|327.52|325.32|327.77|325.57|327.52|325.32|0
1643905720000|2022-02-03 16:28:40|327.77|325.57|327.6|325.4|328.11|325.91|327.6|325.4|0
1643905730000|2022-02-03 16:28:50|327.77|325.57|329.46|327.26|329.46|327.26|327.77|325.57|0
1643905740000|2022-02-03 16:29:00|329.3|327.1|330.31|328.11|330.48|328.28|329.3|327.1|0
1643905750000|2022-02-03 16:29:10|330.48|328.28|330.65|328.45|330.65|328.45|330.48|328.28|0
1643905760000|2022-02-03 16:29:20|330.82|328.62|331.16|328.96|331.67|329.47|330.82|328.62|0
1643905770000|2022-02-03 16:29:30|331.33|329.13|330.31|328.11|331.33|329.13|330.31|328.11|0
1643905780000|2022-02-03 16:29:40|330.14|327.94|329.63|327.43|330.14|327.94|329.63|327.43|0
1643905790000|2022-02-03 16:29:50|329.46|327.26|329.29|327.09|329.63|327.43|329.29|327.09|0
1643905800000|2022-02-03 16:30:00|328.96|326.76|330.14|327.94|330.14|327.94|328.96|326.76|0
1643905810000|2022-02-03 16:30:10|329.97|327.77|329.04|326.84|329.97|327.77|329.04|326.84|0
1643905820000|2022-02-03 16:30:20|328.62|326.42|328.96|326.76|328.96|326.76|328.62|326.42|0
1643905830000|2022-02-03 16:30:30|329.04|326.84|328.79|326.59|329.12|326.92|328.79|326.59|0
1643905840000|2022-02-03 16:30:40|329.29|327.09|329.04|326.84|329.29|327.09|329.04|326.84|0
1643905850000|2022-02-03 16:30:50|328.79|326.59|328.62|326.42|328.79|326.59|328.62|326.42|0
1643905860000|2022-02-03 16:31:00|328.45|326.25|327.94|325.74|328.45|326.25|327.77|325.57|0
1643905870000|2022-02-03 16:31:10|327.77|325.57|327.94|325.74|328.45|326.25|327.77|325.57|0
1643905880000|2022-02-03 16:31:20|328.11|325.91|328.37|326.17|328.37|326.17|327.94|325.74|0
1643905890000|2022-02-03 16:31:30|328.11|325.91|328.45|326.25|328.45|326.25|328.11|325.91|0
1643905900000|2022-02-03 16:31:40|328.62|326.42|329.63|327.43|329.63|327.43|328.62|326.42|0
1643905910000|2022-02-03 16:31:50|329.46|327.26|329.29|327.09|329.46|327.26|329.29|327.09|0
1643905920000|2022-02-03 16:32:00|329.46|327.26|330.48|328.28|330.48|328.28|329.46|327.26|0
1643905930000|2022-02-03 16:32:10|330.23|328.03|331.16|328.96|331.16|328.96|330.23|328.03|0
1643905940000|2022-02-03 16:32:20|331.33|329.13|330.06|327.86|331.33|329.13|330.06|327.86|0
1643905950000|2022-02-03 16:32:30|330.31|328.11|330.4|328.2|330.4|328.2|330.14|327.94|0
1643905960000|2022-02-03 16:32:40|330.99|328.79|330.82|328.62|330.99|328.79|330.74|328.54|0
1643905980000|2022-02-03 16:33:00|331.16|328.96|331.16|328.96|331.16|328.96|331.08|328.88|0
1643905990000|2022-02-03 16:33:10|331.5|329.3|332.01|329.81|332.18|329.98|331.5|329.3|0
1643906000000|2022-02-03 16:33:20|331.84|329.64|331.16|328.96|331.84|329.64|331.16|328.96|0
1643906010000|2022-02-03 16:33:30|330.99|328.79|330.99|328.79|330.99|328.79|330.91|328.71|0
1643906020000|2022-02-03 16:33:40|331.16|328.96|330.99|328.79|331.16|328.96|330.82|328.62|0
1643906030000|2022-02-03 16:33:50|331.16|328.96|331.16|328.96|331.16|328.96|330.99|328.79|0
1643906040000|2022-02-03 16:34:00|330.99|328.79|331.5|329.3|331.67|329.47|330.99|328.79|0
1643906050000|2022-02-03 16:34:10|331.67|329.47|332.18|329.98|332.18|329.98|331.67|329.47|0
1643906060000|2022-02-03 16:34:20|332.01|329.81|332.18|329.98|332.18|329.98|331.84|329.64|0
1643906070000|2022-02-03 16:34:30|332.01|329.81|332.18|329.98|332.18|329.98|331.93|329.73|0
1643906080000|2022-02-03 16:34:40|332.01|329.81|332.01|329.81|332.01|329.81|331.84|329.64|0
1643906090000|2022-02-03 16:34:50|331.93|329.73|331.67|329.47|331.93|329.73|331.5|329.3|0
1643906100000|2022-02-03 16:35:00|331.5|329.3|331.67|329.47|331.67|329.47|331.5|329.3|0
1643906110000|2022-02-03 16:35:10|331.5|329.3|330.65|328.45|331.5|329.3|330.65|328.45|0
1643906120000|2022-02-03 16:35:20|330.99|328.79|331.16|328.96|331.33|329.13|330.99|328.79|0
1643906130000|2022-02-03 16:35:30|330.65|328.45|330.48|328.28|330.65|328.45|330.48|328.28|0
1643906140000|2022-02-03 16:35:40|330.31|328.11|330.57|328.37|330.57|328.37|330.14|327.94|0
1643906150000|2022-02-03 16:35:50|330.99|328.79|330.4|328.2|330.99|328.79|330.4|328.2|0
1643906160000|2022-02-03 16:36:00|330.31|328.11|329.97|327.77|330.31|328.11|329.97|327.77|0
1643906170000|2022-02-03 16:36:10|330.31|328.11|329.97|327.77|330.31|328.11|329.97|327.77|0
1643906180000|2022-02-03 16:36:20|329.89|327.69|329.29|327.09|329.89|327.69|329.29|327.09|0
1643906190000|2022-02-03 16:36:30|329.46|327.26|329.97|327.77|329.97|327.77|329.46|327.26|0
1643906200000|2022-02-03 16:36:40|330.31|328.11|330.23|328.03|330.31|328.11|330.14|327.94|0
1643906210000|2022-02-03 16:36:50|330.65|328.45|331.16|328.96|331.16|328.96|330.65|328.45|0
1643906220000|2022-02-03 16:37:00|330.65|328.45|330.48|328.28|330.82|328.62|330.48|328.28|0
1643906230000|2022-02-03 16:37:10|330.65|328.45|331.67|329.47|331.67|329.47|330.65|328.45|0
1643906240000|2022-02-03 16:37:20|331.5|329.3|331.33|329.13|331.5|329.3|330.99|328.79|0
1643906250000|2022-02-03 16:37:30|331.16|328.96|331.16|328.96|331.33|329.13|331.16|328.96|0
1643906260000|2022-02-03 16:37:40|331.33|329.13|331.84|329.64|331.84|329.64|331.33|329.13|0
1643906270000|2022-02-03 16:37:50|331.67|329.47|331.67|329.47|332.01|329.81|331.67|329.47|0
1643906280000|2022-02-03 16:38:00|331.84|329.64|331.67|329.47|331.84|329.64|331.5|329.3|0
1643906290000|2022-02-03 16:38:10|331.5|329.3|331.33|329.13|331.5|329.3|331.33|329.13|0
1643906300000|2022-02-03 16:38:20|331.42|329.22|331.33|329.13|331.5|329.3|331.33|329.13|0
1643906310000|2022-02-03 16:38:30|330.99|328.79|330.82|328.62|330.99|328.79|330.82|328.62|0
1643906320000|2022-02-03 16:38:40|329.46|327.26|328.94|326.74|329.63|327.43|328.94|326.74|0
1643906330000|2022-02-03 16:38:50|329.11|326.91|329.63|327.43|329.63|327.43|329.03|326.83|0
1643906340000|2022-02-03 16:39:00|329.45|327.25|329.11|326.91|329.45|327.25|329.11|326.91|0
1643906350000|2022-02-03 16:39:10|331.24|329.04|331.75|329.55|331.75|329.55|331.24|329.04|0
1643906360000|2022-02-03 16:39:20|331.58|329.38|332.43|330.23|332.43|330.23|331.58|329.38|0
1643906370000|2022-02-03 16:39:30|332.6|330.4|332.77|330.57|332.77|330.57|332.26|330.06|0
1643906380000|2022-02-03 16:39:40|332.6|330.4|332.35|330.15|332.77|330.57|332.35|330.15|0
1643906390000|2022-02-03 16:39:50|332.43|330.23|332.43|330.23|332.6|330.4|332.26|330.06|0
1643906400000|2022-02-03 16:40:00|332.26|330.06|332.09|329.89|332.26|330.06|332.01|329.81|0
1643906410000|2022-02-03 16:40:10|332.26|330.06|332.17|329.97|332.26|330.06|332.09|329.89|0
1643906420000|2022-02-03 16:40:20|332.43|330.23|333.79|331.59|333.79|331.59|332.43|330.23|0
1643906430000|2022-02-03 16:40:30|334.3|332.1|333.79|331.59|334.3|332.1|333.79|331.59|0
1643906440000|2022-02-03 16:40:40|333.71|331.51|333.79|331.59|333.79|331.59|333.71|331.51|0
1643906450000|2022-02-03 16:40:50|333.96|331.76|332.77|330.57|333.96|331.76|332.77|330.57|0
1643906460000|2022-02-03 16:41:00|332.94|330.74|333.28|331.08|333.54|331.34|332.94|330.74|0
1643906470000|2022-02-03 16:41:10|333.62|331.42|333.45|331.25|333.62|331.42|333.45|331.25|0
1643906480000|2022-02-03 16:41:20|333.62|331.42|333.45|331.25|333.62|331.42|333.45|331.25|0
1643906490000|2022-02-03 16:41:30|333.28|331.08|333.62|331.42|333.62|331.42|333.11|330.91|0
1643906500000|2022-02-03 16:41:40|333.71|331.51|332.6|330.4|333.71|331.51|332.6|330.4|0
1643906510000|2022-02-03 16:41:50|332.68|330.48|332.43|330.23|332.68|330.48|332.43|330.23|0
1643906520000|2022-02-03 16:42:00|333.28|331.08|333.45|331.25|333.45|331.25|333.28|331.08|0
1643906530000|2022-02-03 16:42:10|332.85|330.65|332.77|330.57|333.11|330.91|332.77|330.57|0
1643906540000|2022-02-03 16:42:20|332.94|330.74|332.77|330.57|333.11|330.91|332.77|330.57|0
1643906550000|2022-02-03 16:42:30|332.94|330.74|332.26|330.06|332.94|330.74|332.26|330.06|0
1643906560000|2022-02-03 16:42:40|331.92|329.72|331.32|329.12|331.92|329.72|331.32|329.12|0
1643906570000|2022-02-03 16:42:50|331.58|329.38|332.09|329.89|332.09|329.89|331.58|329.38|0
1643906580000|2022-02-03 16:43:00|331.92|329.72|331.75|329.55|331.92|329.72|331.75|329.55|0
1643906590000|2022-02-03 16:43:10|331.58|329.38|331.58|329.38|331.92|329.72|331.58|329.38|0
1643906600000|2022-02-03 16:43:20|332|329.8|332.43|330.23|332.43|330.23|331.92|329.72|0
1643906610000|2022-02-03 16:43:30|332.26|330.06|332.43|330.23|332.43|330.23|332.26|330.06|0
1643906620000|2022-02-03 16:43:40|332.26|330.06|332.26|330.06|332.26|330.06|332.09|329.89|0
1643906630000|2022-02-03 16:43:50|332.43|330.23|332.94|330.74|332.94|330.74|332.26|330.06|0
1643906640000|2022-02-03 16:44:00|333.11|330.91|333.11|330.91|333.28|331.08|333.11|330.91|0
1643906650000|2022-02-03 16:44:10|333.45|331.25|333.53|331.33|333.62|331.42|333.45|331.25|0
1643906660000|2022-02-03 16:44:20|333.02|330.82|333.11|330.91|333.28|331.08|333.02|330.82|0
1643906670000|2022-02-03 16:44:30|332.77|330.57|332.94|330.74|333.11|330.91|332.77|330.57|0
1643906680000|2022-02-03 16:44:40|332.59|330.39|332.34|330.14|332.59|330.39|332.25|330.05|0
1643906690000|2022-02-03 16:44:50|331.74|329.54|331.91|329.71|331.91|329.71|331.74|329.54|0
1643906700000|2022-02-03 16:45:00|331.74|329.54|332.08|329.88|332.17|329.97|331.74|329.54|0
1643906710000|2022-02-03 16:45:10|331.74|329.54|331.74|329.54|331.91|329.71|331.74|329.54|0
1643906720000|2022-02-03 16:45:20|332.42|330.22|332.25|330.05|332.59|330.39|332.25|330.05|0
1643906730000|2022-02-03 16:45:30|331.74|329.54|331.4|329.2|331.91|329.71|331.4|329.2|0
1643906740000|2022-02-03 16:45:40|330.9|328.7|330.9|328.7|330.9|328.7|330.81|328.61|0
1643906750000|2022-02-03 16:45:50|330.73|328.53|331.74|329.54|331.74|329.54|330.73|328.53|0
1643906760000|2022-02-03 16:46:00|332.08|329.88|331.91|329.71|332.25|330.05|331.91|329.71|0
1643906770000|2022-02-03 16:46:10|332.25|330.05|332.34|330.14|332.42|330.22|332.25|330.05|0
1643906780000|2022-02-03 16:46:20|332.68|330.48|332.59|330.39|332.76|330.56|332.59|330.39|0
1643906790000|2022-02-03 16:46:30|332.25|330.05|332.76|330.56|332.93|330.73|332.25|330.05|0
1643906800000|2022-02-03 16:46:40|332.59|330.39|332.93|330.73|333.02|330.82|332.59|330.39|0
1643906810000|2022-02-03 16:46:50|332.85|330.65|333.96|331.76|333.96|331.76|332.85|330.65|0
1643906820000|2022-02-03 16:47:00|333.62|331.42|333.62|331.42|333.79|331.59|333.62|331.42|0
1643906830000|2022-02-03 16:47:10|333.7|331.5|333.19|330.99|333.7|331.5|332.93|330.73|0
1643906840000|2022-02-03 16:47:20|333.27|331.07|333.36|331.16|333.44|331.24|333.27|331.07|0
1643906850000|2022-02-03 16:47:30|333.19|330.99|333.44|331.24|333.44|331.24|333.19|330.99|0
1643906860000|2022-02-03 16:47:40|333.27|331.07|333.36|331.16|333.62|331.42|333.27|331.07|0
1643906870000|2022-02-03 16:47:50|333.61|331.41|333.44|331.24|333.61|331.41|333.44|331.24|0
1643906880000|2022-02-03 16:48:00|333.53|331.33|333.1|330.9|333.61|331.41|333.1|330.9|0
1643906890000|2022-02-03 16:48:10|332.93|330.73|332.85|330.65|332.93|330.73|332.68|330.48|0
1643906900000|2022-02-03 16:48:20|332.76|330.56|332.68|330.48|332.76|330.56|332.59|330.39|0
1643906910000|2022-02-03 16:48:30|332.42|330.22|332.59|330.39|332.59|330.39|332.25|330.05|0
1643906920000|2022-02-03 16:48:40|331.91|329.71|332.08|329.88|332.08|329.88|331.74|329.54|0
1643906930000|2022-02-03 16:48:50|332.25|330.05|332.25|330.05|332.25|330.05|332.08|329.88|0
1643906940000|2022-02-03 16:49:00|332.17|329.97|332.25|330.05|332.42|330.22|332.17|329.97|0
1643906950000|2022-02-03 16:49:10|332.59|330.39|332.76|330.56|332.76|330.56|332.59|330.39|0
1643906960000|2022-02-03 16:49:20|332.93|330.73|332.34|330.14|333.1|330.9|332.34|330.14|0
1643906970000|2022-02-03 16:49:30|332.59|330.39|332.76|330.56|332.93|330.73|332.59|330.39|0
1643906980000|2022-02-03 16:49:40|332.93|330.73|332.93|330.73|333.02|330.82|332.93|330.73|0
1643906990000|2022-02-03 16:49:50|333.27|331.07|333.44|331.24|333.44|331.24|333.27|331.07|0
1643907000000|2022-02-03 16:50:00|333.36|331.16|333.27|331.07|333.44|331.24|333.27|331.07|0
1643907010000|2022-02-03 16:50:10|332.76|330.56|332.17|329.97|332.76|330.56|332.17|329.97|0
1643907020000|2022-02-03 16:50:20|332.42|330.22|332.51|330.31|332.51|330.31|332.42|330.22|0
1643907030000|2022-02-03 16:50:30|332.42|330.22|332.59|330.39|332.68|330.48|332.42|330.22|0
1643907040000|2022-02-03 16:50:40|332.76|330.56|333.44|331.24|333.44|331.24|332.76|330.56|0
1643907050000|2022-02-03 16:50:50|333.27|331.07|333.27|331.07|333.44|331.24|333.27|331.07|0
1643907060000|2022-02-03 16:51:00|333.36|331.16|332.93|330.73|333.44|331.24|332.93|330.73|0
1643907070000|2022-02-03 16:51:10|333.02|330.82|332.25|330.05|333.02|330.82|332.25|330.05|0
1643907080000|2022-02-03 16:51:20|332.08|329.88|332.98|330.78|333.06|330.86|331.91|329.71|0
1643907090000|2022-02-03 16:51:30|333.06|330.86|333.23|331.03|333.4|331.2|333.06|330.86|0
1643907100000|2022-02-03 16:51:40|332.89|330.69|332.89|330.69|332.98|330.78|332.81|330.61|0
1643907110000|2022-02-03 16:51:50|332.72|330.52|333.06|330.86|333.06|330.86|332.72|330.52|0
1643907120000|2022-02-03 16:52:00|333.23|331.03|333.15|330.95|333.23|331.03|333.15|330.95|0
1643907130000|2022-02-03 16:52:10|332.55|330.35|332.21|330.01|332.55|330.35|331.96|329.76|0
1643907140000|2022-02-03 16:52:20|332.72|330.52|332.89|330.69|332.89|330.69|332.72|330.52|0
1643907150000|2022-02-03 16:52:30|333.06|330.86|333.06|330.86|333.06|330.86|332.89|330.69|0
1643907160000|2022-02-03 16:52:40|333.32|331.12|333.57|331.37|333.57|331.37|333.23|331.03|0
1643907170000|2022-02-03 16:52:50|333.74|331.54|333.74|331.54|333.91|331.71|333.74|331.54|0
1643907180000|2022-02-03 16:53:00|333.4|331.2|334.25|332.05|334.25|332.05|333.4|331.2|0
1643907190000|2022-02-03 16:53:10|333.83|331.63|333.23|331.03|333.83|331.63|333.23|331.03|0
1643907200000|2022-02-03 16:53:20|333.57|331.37|333.66|331.46|333.91|331.71|333.57|331.37|0
1643907210000|2022-02-03 16:53:30|333.74|331.54|334.08|331.88|334.42|332.22|333.74|331.54|0
1643907220000|2022-02-03 16:53:40|334.17|331.97|334.17|331.97|334.42|332.22|334.17|331.97|0
1643907230000|2022-02-03 16:53:50|334.25|332.05|333.91|331.71|334.25|332.05|333.91|331.71|0
1643907240000|2022-02-03 16:54:00|334.25|332.05|334.25|332.05|334.42|332.22|334.25|332.05|0
1643907250000|2022-02-03 16:54:10|334.42|332.22|334.93|332.73|334.93|332.73|334.42|332.22|0
1643907260000|2022-02-03 16:54:20|335.61|333.41|336.29|334.09|336.46|334.26|335.61|333.41|0
1643907270000|2022-02-03 16:54:30|335.7|333.5|335.27|333.07|335.7|333.5|335.27|333.07|0
1643907280000|2022-02-03 16:54:40|335.44|333.24|334.93|332.73|335.44|333.24|334.93|332.73|0
1643907290000|2022-02-03 16:54:50|334.76|332.56|335.61|333.41|335.61|333.41|334.76|332.56|0
1643907300000|2022-02-03 16:55:00|335.53|333.33|334.25|332.05|335.53|333.33|334.25|332.05|0
1643907310000|2022-02-03 16:55:10|334.16|331.96|333.74|331.54|334.25|332.05|333.74|331.54|0
1643907320000|2022-02-03 16:55:20|333.91|331.71|334.08|331.88|334.08|331.88|333.74|331.54|0
1643907330000|2022-02-03 16:55:30|334.42|332.22|335.44|333.24|335.44|333.24|334.42|332.22|0
1643907340000|2022-02-03 16:55:40|335.7|333.5|335.61|333.41|335.78|333.58|335.61|333.41|0
1643907350000|2022-02-03 16:55:50|336.29|334.09|336.04|333.84|336.29|334.09|335.95|333.75|0
1643907360000|2022-02-03 16:56:00|336.12|333.92|336.97|334.77|337.14|334.94|336.12|333.92|0
1643907370000|2022-02-03 16:56:10|337.14|334.94|336.97|334.77|337.14|334.94|336.97|334.77|0
1643907380000|2022-02-03 16:56:20|336.89|334.69|336.8|334.6|337.14|334.94|336.8|334.6|0
1643907390000|2022-02-03 16:56:30|336.97|334.77|336.8|334.6|336.97|334.77|336.8|334.6|0
1643907400000|2022-02-03 16:56:40|336.97|334.77|337.14|334.94|337.23|335.03|336.97|334.77|0
1643907410000|2022-02-03 16:56:50|336.97|334.77|336.8|334.6|336.97|334.77|336.8|334.6|0
1643907420000|2022-02-03 16:57:00|336.46|334.26|336.29|334.09|336.46|334.26|336.29|334.09|0
1643907430000|2022-02-03 16:57:10|336.12|333.92|336.63|334.43|336.63|334.43|335.95|333.75|0
1643907440000|2022-02-03 16:57:20|336.29|334.09|336.12|333.92|336.29|334.09|336.12|333.92|0
1643907450000|2022-02-03 16:57:30|336.29|334.09|335.87|333.67|336.29|334.09|335.78|333.58|0
1643907460000|2022-02-03 16:57:40|335.95|333.75|336.29|334.09|336.46|334.26|335.95|333.75|0
1643907470000|2022-02-03 16:57:50|336.63|334.43|336.97|334.77|337.14|334.94|336.63|334.43|0
1643907480000|2022-02-03 16:58:00|337.14|334.94|337.14|334.94|337.14|334.94|337.14|334.94|0
1643907490000|2022-02-03 16:58:10|336.97|334.77|336.97|334.77|336.97|334.77|336.8|334.6|0
1643907500000|2022-02-03 16:58:20|336.8|334.6|337.31|335.11|337.31|335.11|336.8|334.6|0
1643907510000|2022-02-03 16:58:30|336.97|334.77|337.14|334.94|337.14|334.94|336.97|334.77|0
1643907520000|2022-02-03 16:58:40|337.31|335.11|336.8|334.6|337.31|335.11|336.8|334.6|0
1643907530000|2022-02-03 16:58:50|336.97|334.77|336.8|334.6|337.14|334.94|336.63|334.43|0
1643907540000|2022-02-03 16:59:00|336.63|334.43|337.31|335.11|337.31|335.11|336.63|334.43|0
1643907550000|2022-02-03 16:59:10|337.14|334.94|336.97|334.77|337.31|335.11|336.97|334.77|0
1643907560000|2022-02-03 16:59:20|337.14|334.94|338.34|336.14|338.34|336.14|337.14|334.94|0
1643907570000|2022-02-03 16:59:30|338.26|336.06|337.83|335.63|338.26|336.06|337.83|335.63|0
1643907580000|2022-02-03 16:59:40|338.09|335.89|339.02|336.82|339.02|336.82|338.09|335.89|0
1643907590000|2022-02-03 16:59:50|338.94|336.74|339.88|337.68|339.88|337.68|338.94|336.74|0
1643907600000|2022-02-03 17:00:00|339.63|337.43|337.45|335.25|339.63|337.43|337.45|335.25|0
1643907610000|2022-02-03 17:00:10|337.37|335.17|336.85|334.65|337.37|335.17|336.85|334.65|0
1643907620000|2022-02-03 17:00:20|337.37|335.17|337.54|335.34|337.71|335.51|337.37|335.17|0
1643907630000|2022-02-03 17:00:30|337.02|334.82|337.19|334.99|337.37|335.17|337.02|334.82|0
1643907640000|2022-02-03 17:00:40|336.68|334.48|338.79|336.59|338.79|336.59|336.68|334.48|0
1643907650000|2022-02-03 17:00:50|339.13|336.93|338.96|336.76|339.13|336.93|338.96|336.76|0
1643907660000|2022-02-03 17:01:00|338.62|336.42|338.62|336.42|338.62|336.42|338.45|336.25|0
1643907670000|2022-02-03 17:01:10|338.36|336.16|337.59|335.39|338.36|336.16|337.59|335.39|0
1643907680000|2022-02-03 17:01:20|338.27|336.07|338.79|336.59|338.79|336.59|338.27|336.07|0
1643907690000|2022-02-03 17:01:30|338.62|336.42|338.45|336.25|338.62|336.42|338.45|336.25|0
1643907700000|2022-02-03 17:01:40|338.62|336.42|338.45|336.25|338.62|336.42|338.27|336.07|0
1643907710000|2022-02-03 17:01:50|338.62|336.42|338.45|336.25|338.62|336.42|338.45|336.25|0
1643907720000|2022-02-03 17:02:00|338.7|336.5|339.47|337.27|339.47|337.27|338.7|336.5|0
1643907730000|2022-02-03 17:02:10|339.3|337.1|339.47|337.27|339.47|337.27|339.3|337.1|0
1643907740000|2022-02-03 17:02:20|339.64|337.44|341.36|339.16|341.53|339.33|339.64|337.44|0
1643907750000|2022-02-03 17:02:30|340.5|338.3|340.84|338.64|340.84|338.64|340.33|338.13|0
1643907760000|2022-02-03 17:02:40|340.67|338.47|340.84|338.64|340.84|338.64|340.67|338.47|0
1643907770000|2022-02-03 17:02:50|341.01|338.81|341.53|339.33|341.53|339.33|341.01|338.81|0
1643907780000|2022-02-03 17:03:00|343.07|340.87|342.73|340.53|343.07|340.87|342.73|340.53|0
1643907790000|2022-02-03 17:03:10|343.07|340.87|343.94|341.74|343.94|341.74|343.07|340.87|0
1643907800000|2022-02-03 17:03:20|343.59|341.39|343.59|341.39|343.59|341.39|343.59|341.39|0
1643907810000|2022-02-03 17:03:30|343.76|341.56|343.42|341.22|343.76|341.56|343.42|341.22|0
1643907820000|2022-02-03 17:03:40|343.25|341.05|342.73|340.53|343.25|341.05|342.73|340.53|0
1643907830000|2022-02-03 17:03:50|342.9|340.7|342.9|340.7|342.9|340.7|342.73|340.53|0
1643907840000|2022-02-03 17:04:00|343.07|340.87|343.51|341.31|343.59|341.39|343.07|340.87|0
1643907850000|2022-02-03 17:04:10|343.42|341.22|343.76|341.56|343.76|341.56|343.42|341.22|0
1643907860000|2022-02-03 17:04:20|343.59|341.39|343.25|341.05|343.76|341.56|343.25|341.05|0
1643907870000|2022-02-03 17:04:30|343.07|340.87|343.59|341.39|343.59|341.39|343.07|340.87|0
1643907880000|2022-02-03 17:04:40|343.76|341.56|343.76|341.56|343.94|341.74|343.76|341.56|0
1643907890000|2022-02-03 17:04:50|343.51|341.31|344.45|342.25|344.97|342.77|343.51|341.31|0
1643907900000|2022-02-03 17:05:00|344.28|342.08|344.28|342.08|344.28|342.08|343.93|341.73|0
1643907910000|2022-02-03 17:05:10|344.11|341.91|344.62|342.42|344.62|342.42|344.11|341.91|0
1643907920000|2022-02-03 17:05:20|344.45|342.25|344.45|342.25|344.71|342.51|344.45|342.25|0
1643907930000|2022-02-03 17:05:30|344.28|342.08|344.8|342.6|344.8|342.6|344.28|342.08|0
1643907940000|2022-02-03 17:05:40|344.28|342.08|344.28|342.08|344.28|342.08|344.11|341.91|0
1643907950000|2022-02-03 17:05:50|343.85|341.65|343.76|341.56|343.93|341.73|343.76|341.56|0
1643907960000|2022-02-03 17:06:00|343.85|341.65|342.99|340.79|343.85|341.65|342.99|340.79|0
1643907970000|2022-02-03 17:06:10|343.07|340.87|343.68|341.48|343.76|341.56|343.07|340.87|0
1643907980000|2022-02-03 17:06:20|343.51|341.31|343.76|341.56|343.76|341.56|343.51|341.31|0
1643907990000|2022-02-03 17:06:30|343.93|341.73|344.28|342.08|344.28|342.08|343.93|341.73|0
1643908000000|2022-02-03 17:06:40|344.45|342.25|344.62|342.42|344.8|342.6|344.45|342.25|0
1643908010000|2022-02-03 17:06:50|344.54|342.34|344.45|342.25|344.62|342.42|344.45|342.25|0
1643908020000|2022-02-03 17:07:00|344.28|342.08|344.28|342.08|344.28|342.08|344.28|342.08|0
1643908030000|2022-02-03 17:07:10|344.11|341.91|343.59|341.39|344.11|341.91|343.42|341.22|0
1643908040000|2022-02-03 17:07:20|343.42|341.22|343.51|341.31|343.51|341.31|343.42|341.22|0
1643908050000|2022-02-03 17:07:30|343.42|341.22|343.24|341.04|343.59|341.39|343.24|341.04|0
1643908060000|2022-02-03 17:07:40|343.42|341.22|343.33|341.13|343.51|341.31|343.24|341.04|0
1643908070000|2022-02-03 17:07:50|343.24|341.04|343.76|341.56|343.76|341.56|343.24|341.04|0
1643908080000|2022-02-03 17:08:00|343.93|341.73|343.76|341.56|344.02|341.82|343.76|341.56|0
1643908090000|2022-02-03 17:08:10|343.85|341.65|343.24|341.04|343.85|341.65|343.24|341.04|0
1643908100000|2022-02-03 17:08:20|343.42|341.22|343.76|341.56|343.76|341.56|343.42|341.22|0
1643908110000|2022-02-03 17:08:30|343.85|341.65|343.76|341.56|344.11|341.91|343.76|341.56|0
1643908120000|2022-02-03 17:08:40|343.59|341.39|343.33|341.13|343.59|341.39|343.07|340.87|0
1643908130000|2022-02-03 17:08:50|343.59|341.39|343.07|340.87|343.59|341.39|343.07|340.87|0
1643908140000|2022-02-03 17:09:00|342.73|340.53|342.21|340.01|342.73|340.53|342.21|340.01|0
1643908150000|2022-02-03 17:09:10|342.04|339.84|342.9|340.7|342.9|340.7|342.04|339.84|0
1643908160000|2022-02-03 17:09:20|342.73|340.53|342.56|340.36|342.73|340.53|342.56|340.36|0
1643908170000|2022-02-03 17:09:30|342.65|340.45|342.38|340.18|342.65|340.45|342.3|340.1|0
1643908180000|2022-02-03 17:09:40|342.73|340.53|342.9|340.7|342.9|340.7|342.56|340.36|0
1643908190000|2022-02-03 17:09:50|342.73|340.53|341.7|339.5|342.73|340.53|341.52|339.32|0
1643908200000|2022-02-03 17:10:00|342.38|340.18|342.73|340.53|343.07|340.87|342.38|340.18|0
1643908210000|2022-02-03 17:10:10|342.82|340.62|343.42|341.22|343.42|341.22|342.82|340.62|0
1643908220000|2022-02-03 17:10:20|343.51|341.31|343.07|340.87|343.51|341.31|343.07|340.87|0
1643908230000|2022-02-03 17:10:30|343.16|340.96|342.72|340.52|343.24|341.04|342.46|340.26|0
1643908240000|2022-02-03 17:10:40|342.63|340.43|343.72|341.52|344.04|341.84|342.63|340.43|0
1643908250000|2022-02-03 17:10:50|343.37|341.17|342.71|340.51|343.55|341.35|342.71|340.51|0
1643908260000|2022-02-03 17:11:00|342.19|339.99|342.54|340.34|342.54|340.34|342.19|339.99|0
1643908270000|2022-02-03 17:11:10|342.63|340.43|342.88|340.68|342.88|340.68|342.63|340.43|0
1643908280000|2022-02-03 17:11:20|343.23|341.03|342.71|340.51|343.23|341.03|342.71|340.51|0
1643908290000|2022-02-03 17:11:30|342.88|340.68|342.54|340.34|342.88|340.68|342.54|340.34|0
1643908300000|2022-02-03 17:11:40|342.45|340.25|342.71|340.51|342.8|340.6|342.45|340.25|0
1643908310000|2022-02-03 17:11:50|342.54|340.34|342.54|340.34|342.54|340.34|342.37|340.17|0
1643908320000|2022-02-03 17:12:00|342.45|340.25|342.36|340.16|342.45|340.25|342.19|339.99|0
1643908330000|2022-02-03 17:12:10|342.19|339.99|342.02|339.82|342.19|339.99|341.85|339.65|0
1643908340000|2022-02-03 17:12:20|342.19|339.99|342.28|340.08|342.36|340.16|342.19|339.99|0
1643908350000|2022-02-03 17:12:30|342.36|340.16|342.54|340.34|342.54|340.34|342.36|340.16|0
1643908360000|2022-02-03 17:12:40|342.36|340.16|342.54|340.34|342.54|340.34|342.19|339.99|0
1643908370000|2022-02-03 17:12:50|342.19|339.99|342.02|339.82|342.19|339.99|341.85|339.65|0
1643908380000|2022-02-03 17:13:00|342.54|340.34|342.71|340.51|342.71|340.51|342.54|340.34|0
1643908390000|2022-02-03 17:13:10|342.88|340.68|343.05|340.85|343.05|340.85|342.88|340.68|0
1643908400000|2022-02-03 17:13:20|343.4|341.2|342.36|340.16|343.4|341.2|342.36|340.16|0
1643908410000|2022-02-03 17:13:30|342.02|339.82|342.19|339.99|342.19|339.99|342.02|339.82|0
1643908420000|2022-02-03 17:13:40|342.02|339.82|341.68|339.48|342.02|339.82|341.68|339.48|0
1643908430000|2022-02-03 17:13:50|341.85|339.65|341.85|339.65|342.19|339.99|341.85|339.65|0
1643908440000|2022-02-03 17:14:00|341.68|339.48|341.68|339.48|342.19|339.99|341.68|339.48|0
1643908450000|2022-02-03 17:14:10|342.02|339.82|341.85|339.65|342.02|339.82|341.68|339.48|0
1643908460000|2022-02-03 17:14:20|341.68|339.48|341.68|339.48|341.85|339.65|341.68|339.48|0
1643908470000|2022-02-03 17:14:30|340.48|338.28|340.31|338.11|340.48|338.28|340.13|337.93|0
1643908480000|2022-02-03 17:14:40|340.22|338.02|340.22|338.02|340.65|338.45|340.22|338.02|0
1643908490000|2022-02-03 17:14:50|339.11|336.91|339.28|337.08|339.45|337.25|339.11|336.91|0
1643908500000|2022-02-03 17:15:00|339.45|337.25|339.96|337.76|339.96|337.76|339.45|337.25|0
1643908510000|2022-02-03 17:15:10|339.54|337.34|339.79|337.59|339.79|337.59|339.54|337.34|0
1643908520000|2022-02-03 17:15:20|339.62|337.42|339.96|337.76|340.22|338.02|339.62|337.42|0
1643908530000|2022-02-03 17:15:30|339.79|337.59|339.96|337.76|339.96|337.76|339.79|337.59|0
1643908540000|2022-02-03 17:15:40|339.79|337.59|340.13|337.93|340.13|337.93|339.79|337.59|0
1643908550000|2022-02-03 17:15:50|340.48|338.28|340.3|338.1|340.65|338.45|340.3|338.1|0
1643908560000|2022-02-03 17:16:00|340.13|337.93|340.05|337.85|340.13|337.93|339.96|337.76|0
1643908570000|2022-02-03 17:16:10|340.13|337.93|340.13|337.93|340.13|337.93|340.05|337.85|0
1643908580000|2022-02-03 17:16:20|340.99|338.79|340.65|338.45|340.99|338.79|340.56|338.36|0
1643908590000|2022-02-03 17:16:30|340.74|338.54|340.74|338.54|340.74|338.54|340.48|338.28|0
1643908600000|2022-02-03 17:16:40|340.82|338.62|341.16|338.96|341.16|338.96|340.82|338.62|0
1643908610000|2022-02-03 17:16:50|341.33|339.13|342.02|339.82|342.36|340.16|341.33|339.13|0
1643908620000|2022-02-03 17:17:00|342.19|339.99|342.02|339.82|342.19|339.99|342.02|339.82|0
1643908630000|2022-02-03 17:17:10|342.19|339.99|341.85|339.65|342.19|339.99|341.85|339.65|0
1643908640000|2022-02-03 17:17:20|341.94|339.74|342.36|340.16|342.36|340.16|341.94|339.74|0
1643908650000|2022-02-03 17:17:30|342.11|339.91|342.71|340.51|342.71|340.51|342.11|339.91|0
1643908660000|2022-02-03 17:17:40|342.97|340.77|342.88|340.68|342.97|340.77|342.71|340.51|0
1643908670000|2022-02-03 17:17:50|342.62|340.42|342.71|340.51|342.71|340.51|342.36|340.16|0
1643908680000|2022-02-03 17:18:00|342.62|340.42|342.71|340.51|342.71|340.51|342.36|340.16|0
1643908690000|2022-02-03 17:18:10|342.53|340.33|342.71|340.51|342.88|340.68|342.53|340.33|0
1643908700000|2022-02-03 17:18:20|342.8|340.6|342.71|340.51|342.8|340.6|342.71|340.51|0
1643908710000|2022-02-03 17:18:30|342.53|340.33|342.53|340.33|342.71|340.51|342.53|340.33|0
1643908720000|2022-02-03 17:18:40|342.62|340.42|343.22|341.02|343.22|341.02|342.62|340.42|0
1643908730000|2022-02-03 17:18:50|343.05|340.85|342.88|340.68|343.05|340.85|342.88|340.68|0
1643908740000|2022-02-03 17:19:00|342.97|340.77|342.88|340.68|343.05|340.85|342.88|340.68|0
1643908750000|2022-02-03 17:19:10|343.39|341.19|343.74|341.54|343.74|341.54|343.39|341.19|0
1643908760000|2022-02-03 17:19:20|343.91|341.71|344.08|341.88|344.26|342.06|343.91|341.71|0
1643908770000|2022-02-03 17:19:30|344.25|342.05|344.25|342.05|344.43|342.23|344.25|342.05|0
1643908780000|2022-02-03 17:19:40|344.6|342.4|344.77|342.57|344.77|342.57|344.6|342.4|0
1643908790000|2022-02-03 17:19:50|345.64|343.44|345.98|343.78|345.98|343.78|345.46|343.26|0
1643908800000|2022-02-03 17:20:00|347.02|344.82|346.15|343.95|347.02|344.82|346.15|343.95|0
1643908810000|2022-02-03 17:20:10|346.33|344.13|345.29|343.09|346.33|344.13|345.29|343.09|0
1643908820000|2022-02-03 17:20:20|345.64|343.44|345.98|343.78|346.15|343.95|345.64|343.44|0
1643908830000|2022-02-03 17:20:30|346.33|344.13|345.46|343.26|346.59|344.39|345.46|343.26|0
1643908840000|2022-02-03 17:20:40|345.81|343.61|345.55|343.35|345.81|343.61|345.55|343.35|0
1643908850000|2022-02-03 17:20:50|345.29|343.09|345.38|343.18|345.38|343.18|345.29|343.09|0
1643908860000|2022-02-03 17:21:00|345.12|342.92|344.94|342.74|345.12|342.92|344.77|342.57|0
1643908870000|2022-02-03 17:21:10|345.12|342.92|343.74|341.54|345.12|342.92|343.74|341.54|0
1643908880000|2022-02-03 17:21:20|343.91|341.71|341.5|339.3|343.91|341.71|341.5|339.3|0
1643908890000|2022-02-03 17:21:30|341.85|339.65|342.19|339.99|342.19|339.99|341.85|339.65|0
1643908900000|2022-02-03 17:21:40|342.02|339.82|342.7|340.5|342.7|340.5|341.85|339.65|0
1643908910000|2022-02-03 17:21:50|342.62|340.42|342.88|340.68|342.88|340.68|342.62|340.42|0
1643908920000|2022-02-03 17:22:00|343.22|341.02|344.17|341.97|344.17|341.97|343.22|341.02|0
1643908930000|2022-02-03 17:22:10|344.25|342.05|344.17|341.97|344.6|342.4|344.08|341.88|0
1643908940000|2022-02-03 17:22:20|344.6|342.4|344.25|342.05|344.6|342.4|343.91|341.71|0
1643908950000|2022-02-03 17:22:30|344.6|342.4|344.6|342.4|344.6|342.4|344.6|342.4|0
1643908960000|2022-02-03 17:22:40|344.43|342.23|344.25|342.05|344.43|342.23|344.25|342.05|0
1643908970000|2022-02-03 17:22:50|344.08|341.88|343.74|341.54|344.08|341.88|343.74|341.54|0
1643908980000|2022-02-03 17:23:00|344.08|341.88|343.74|341.54|344.25|342.05|343.74|341.54|0
1643908990000|2022-02-03 17:23:10|343.39|341.19|343.65|341.45|343.91|341.71|343.39|341.19|0
1643909000000|2022-02-03 17:23:20|343.91|341.71|343.74|341.54|343.91|341.71|343.56|341.36|0
1643909010000|2022-02-03 17:23:30|343.05|340.85|343.74|341.54|343.74|341.54|343.05|340.85|0
1643909020000|2022-02-03 17:23:40|343.22|341.02|343.39|341.19|343.39|341.19|343.22|341.02|0
1643909030000|2022-02-03 17:23:50|343.05|340.85|343.39|341.19|343.39|341.19|343.05|340.85|0
1643909040000|2022-02-03 17:24:00|342.97|340.77|343.05|340.85|343.22|341.02|342.88|340.68|0
1643909050000|2022-02-03 17:24:10|342.53|340.33|341.33|339.13|342.62|340.42|341.33|339.13|0
1643909060000|2022-02-03 17:24:20|341.67|339.47|341.5|339.3|341.67|339.47|341.5|339.3|0
1643909070000|2022-02-03 17:24:30|341.33|339.13|340.82|338.62|341.59|339.39|340.82|338.62|0
1643909080000|2022-02-03 17:24:40|340.99|338.79|340.9|338.7|340.99|338.79|340.82|338.62|0
1643909090000|2022-02-03 17:24:50|340.64|338.44|341.16|338.96|341.16|338.96|340.64|338.44|0
1643909100000|2022-02-03 17:25:00|340.99|338.79|339.96|337.76|340.99|338.79|339.96|337.76|0
1643909110000|2022-02-03 17:25:10|339.45|337.25|340.64|338.44|340.64|338.44|339.45|337.25|0
1643909120000|2022-02-03 17:25:20|340.47|338.27|340.47|338.27|340.64|338.44|340.47|338.27|0
1643909130000|2022-02-03 17:25:30|340.64|338.44|340.56|338.36|340.64|338.44|340.47|338.27|0
1643909140000|2022-02-03 17:25:40|340.3|338.1|340.3|338.1|340.3|338.1|340.13|337.93|0
1643909150000|2022-02-03 17:25:50|340.22|338.02|340.47|338.27|340.47|338.27|340.13|337.93|0
1643909160000|2022-02-03 17:26:00|340.56|338.36|341.25|339.05|341.25|339.05|340.56|338.36|0
1643909170000|2022-02-03 17:26:10|341.42|339.22|341.16|338.96|341.42|339.22|340.99|338.79|0
1643909180000|2022-02-03 17:26:20|341.33|339.13|341.42|339.22|341.5|339.3|341.33|339.13|0
1643909190000|2022-02-03 17:26:30|341.16|338.96|341.33|339.13|341.33|339.13|341.16|338.96|0
1643909200000|2022-02-03 17:26:40|341.67|339.47|341.67|339.47|341.93|339.73|341.67|339.47|0
1643909210000|2022-02-03 17:26:50|341.76|339.56|341.84|339.64|341.84|339.64|341.59|339.39|0
1643909220000|2022-02-03 17:27:00|342.02|339.82|341.59|339.39|342.02|339.82|341.5|339.3|0
1643909230000|2022-02-03 17:27:10|341.5|339.3|341.84|339.64|341.84|339.64|341.5|339.3|0
1643909240000|2022-02-03 17:27:20|341.59|339.39|340.64|338.44|341.59|339.39|340.64|338.44|0
1643909250000|2022-02-03 17:27:30|340.99|338.79|341.16|338.96|341.16|338.96|340.81|338.61|0
1643909260000|2022-02-03 17:27:40|340.9|338.7|340.64|338.44|340.9|338.7|340.64|338.44|0
1643909270000|2022-02-03 17:27:50|340.99|338.79|340.81|338.61|340.99|338.79|340.73|338.53|0
1643909280000|2022-02-03 17:28:00|341.33|339.13|341.5|339.3|341.67|339.47|341.25|339.05|0
1643909290000|2022-02-03 17:28:10|341.67|339.47|341.5|339.3|341.67|339.47|341.5|339.3|0
1643909300000|2022-02-03 17:28:20|340.98|338.78|340.98|338.78|341.07|338.87|340.98|338.78|0
1643909310000|2022-02-03 17:28:30|341.33|339.13|340.98|338.78|341.33|339.13|340.81|338.61|0
1643909320000|2022-02-03 17:28:40|341.16|338.96|340.98|338.78|341.16|338.96|340.81|338.61|0
1643909330000|2022-02-03 17:28:50|340.81|338.61|340.9|338.7|340.98|338.78|340.64|338.44|0
1643909340000|2022-02-03 17:29:00|341.07|338.87|341.33|339.13|341.33|339.13|341.07|338.87|0
1643909350000|2022-02-03 17:29:10|341.16|338.96|340.64|338.44|341.16|338.96|340.47|338.27|0
1643909360000|2022-02-03 17:29:20|340.98|338.78|341.16|338.96|341.5|339.3|340.98|338.78|0
1643909370000|2022-02-03 17:29:30|341.25|339.05|341.07|338.87|341.25|339.05|340.98|338.78|0
1643909380000|2022-02-03 17:29:40|340.81|338.61|340.81|338.61|341.33|339.13|340.81|338.61|0
1643909390000|2022-02-03 17:29:50|340.9|338.7|340.98|338.78|340.98|338.78|340.81|338.61|0
1643909400000|2022-02-03 17:30:00|341.5|339.3|341.5|339.3|341.5|339.3|341.5|339.3|0
1643909410000|2022-02-03 17:30:10|341.67|339.47|340.9|338.7|341.67|339.47|340.9|338.7|0
1643909420000|2022-02-03 17:30:20|340.13|337.93|339.61|337.41|340.13|337.93|339.61|337.41|0
1643909430000|2022-02-03 17:30:30|339.78|337.58|339.96|337.76|340.3|338.1|339.78|337.58|0
1643909440000|2022-02-03 17:30:40|340.13|337.93|339.96|337.76|340.13|337.93|339.78|337.58|0
1643909450000|2022-02-03 17:30:50|340.39|338.19|340.81|338.61|340.81|338.61|340.39|338.19|0
1643909460000|2022-02-03 17:31:00|340.98|338.78|341.16|338.96|341.16|338.96|340.98|338.78|0
1643909470000|2022-02-03 17:31:10|341.33|339.13|342.01|339.81|342.01|339.81|341.33|339.13|0
1643909480000|2022-02-03 17:31:20|342.7|340.5|343.04|340.84|343.04|340.84|342.7|340.5|0
1643909490000|2022-02-03 17:31:30|342.87|340.67|342.87|340.67|343.48|341.28|342.87|340.67|0
1643909500000|2022-02-03 17:31:40|343.04|340.84|343.56|341.36|343.65|341.45|343.04|340.84|0
1643909510000|2022-02-03 17:31:50|343.65|341.45|343.56|341.36|343.65|341.45|343.56|341.36|0
1643909520000|2022-02-03 17:32:00|343.22|341.02|343.73|341.53|343.73|341.53|343.22|341.02|0
1643909530000|2022-02-03 17:32:10|343.91|341.71|343.04|340.84|343.91|341.71|343.04|340.84|0
1643909540000|2022-02-03 17:32:20|343.39|341.19|343.73|341.53|343.73|341.53|343.22|341.02|0
1643909550000|2022-02-03 17:32:30|343.39|341.19|343.9|341.7|343.9|341.7|343.39|341.19|0
1643909560000|2022-02-03 17:32:40|343.73|341.53|343.39|341.19|343.73|341.53|343.39|341.19|0
1643909570000|2022-02-03 17:32:50|343.56|341.36|343.56|341.36|343.56|341.36|343.04|340.84|0
1643909580000|2022-02-03 17:33:00|343.73|341.53|344.42|342.22|344.59|342.39|343.73|341.53|0
1643909590000|2022-02-03 17:33:10|343.9|341.7|343.9|341.7|343.9|341.7|343.39|341.19|0
1643909600000|2022-02-03 17:33:20|344.08|341.88|343.9|341.7|344.25|342.05|343.82|341.62|0
1643909610000|2022-02-03 17:33:30|343.99|341.79|344.08|341.88|344.25|342.05|343.99|341.79|0
1643909620000|2022-02-03 17:33:40|343.65|341.45|342.7|340.5|343.9|341.7|342.7|340.5|0
1643909630000|2022-02-03 17:33:50|342.79|340.59|343.22|341.02|343.39|341.19|342.79|340.59|0
1643909640000|2022-02-03 17:34:00|342.96|340.76|342.87|340.67|342.96|340.76|342.36|340.16|0
1643909650000|2022-02-03 17:34:10|342.96|340.76|343.39|341.19|343.39|341.19|342.96|340.76|0
1643909660000|2022-02-03 17:34:20|343.56|341.36|343.22|341.02|343.56|341.36|343.22|341.02|0
1643909670000|2022-02-03 17:34:30|343.13|340.93|342.87|340.67|343.13|340.93|342.7|340.5|0
1643909680000|2022-02-03 17:34:40|342.7|340.5|342.44|340.24|342.7|340.5|342.44|340.24|0
1643909690000|2022-02-03 17:34:50|342.53|340.33|342.01|339.81|342.53|340.33|342.01|339.81|0
1643909700000|2022-02-03 17:35:00|341.76|339.56|341.5|339.3|342.01|339.81|341.5|339.3|0
1643909710000|2022-02-03 17:35:10|341.67|339.47|341.67|339.47|341.84|339.64|341.67|339.47|0
1643909720000|2022-02-03 17:35:20|341.32|339.12|340.3|338.1|341.67|339.47|340.3|338.1|0
1643909730000|2022-02-03 17:35:30|340.13|337.93|338.42|336.22|340.13|337.93|338.42|336.22|0
1643909740000|2022-02-03 17:35:40|339.1|336.9|338.76|336.56|339.1|336.9|338.59|336.39|0
1643909750000|2022-02-03 17:35:50|338.07|335.87|338.24|336.04|338.24|336.04|338.07|335.87|0
1643909760000|2022-02-03 17:36:00|338.42|336.22|338.24|336.04|338.42|336.22|337.73|335.53|0
1643909770000|2022-02-03 17:36:10|338.42|336.22|338.5|336.3|338.59|336.39|338.42|336.22|0
1643909780000|2022-02-03 17:36:20|338.76|336.56|338.93|336.73|338.93|336.73|338.76|336.56|0
1643909790000|2022-02-03 17:36:30|338.85|336.65|338.24|336.04|338.85|336.65|338.24|336.04|0
1643909800000|2022-02-03 17:36:40|338.42|336.22|338.59|336.39|338.76|336.56|338.42|336.22|0
1643909810000|2022-02-03 17:36:50|338.41|336.21|338.59|336.39|338.76|336.56|338.41|336.21|0
1643909820000|2022-02-03 17:37:00|338.93|336.73|339.19|336.99|339.27|337.07|338.93|336.73|0
1643909830000|2022-02-03 17:37:10|339.61|337.41|339.1|336.9|339.61|337.41|339.1|336.9|0
1643909840000|2022-02-03 17:37:20|338.93|336.73|338.85|336.65|338.93|336.73|338.85|336.65|0
1643909850000|2022-02-03 17:37:30|338.76|336.56|338.59|336.39|338.93|336.73|338.59|336.39|0
1643909860000|2022-02-03 17:37:40|338.07|335.87|338.76|336.56|338.76|336.56|338.07|335.87|0
1643909870000|2022-02-03 17:37:50|338.41|336.21|338.59|336.39|338.59|336.39|338.41|336.21|0
1643909880000|2022-02-03 17:38:00|338.5|336.3|338.76|336.56|338.76|336.56|338.41|336.21|0
1643909890000|2022-02-03 17:38:10|338.59|336.39|338.59|336.39|338.76|336.56|338.59|336.39|0
1643909900000|2022-02-03 17:38:20|338.67|336.47|338.76|336.56|338.93|336.73|338.67|336.47|0
1643909910000|2022-02-03 17:38:30|338.93|336.73|338.93|336.73|338.93|336.73|338.58|336.38|0
1643909920000|2022-02-03 17:38:40|338.84|336.64|338.76|336.56|338.93|336.73|338.76|336.56|0
1643909930000|2022-02-03 17:38:50|338.58|336.38|338.76|336.56|338.76|336.56|338.58|336.38|0
1643909940000|2022-02-03 17:39:00|338.93|336.73|339.1|336.9|339.44|337.24|338.93|336.73|0
1643909950000|2022-02-03 17:39:10|339.02|336.82|339.27|337.07|339.36|337.16|339.02|336.82|0
1643909960000|2022-02-03 17:39:20|339.44|337.24|339.44|337.24|339.44|337.24|339.44|337.24|0
1643909970000|2022-02-03 17:39:30|339.27|337.07|339.1|336.9|339.44|337.24|338.93|336.73|0
1643909980000|2022-02-03 17:39:40|339.27|337.07|339.19|336.99|339.27|337.07|339.19|336.99|0
1643909990000|2022-02-03 17:39:50|339.1|336.9|339.61|337.41|339.78|337.58|339.1|336.9|0
1643910000000|2022-02-03 17:40:00|339.44|337.24|339.1|336.9|339.44|337.24|339.1|336.9|0
1643910010000|2022-02-03 17:40:10|338.58|336.38|338.16|335.96|338.67|336.47|338.16|335.96|0
1643910020000|2022-02-03 17:40:20|338.41|336.21|339.95|337.75|339.95|337.75|338.41|336.21|0
1643910030000|2022-02-03 17:40:30|340.12|337.92|340.12|337.92|340.21|338.01|340.04|337.84|0
1643910040000|2022-02-03 17:40:40|339.95|337.75|340.21|338.01|340.21|338.01|339.95|337.75|0
1643910050000|2022-02-03 17:40:50|339.78|337.58|339.87|337.67|339.87|337.67|339.7|337.5|0
1643910060000|2022-02-03 17:41:00|339.95|337.75|339.95|337.75|339.95|337.75|339.95|337.75|0
1643910070000|2022-02-03 17:41:10|339.78|337.58|340.47|338.27|340.47|338.27|339.78|337.58|0
1643910080000|2022-02-03 17:41:20|340.64|338.44|340.29|338.09|340.81|338.61|340.29|338.09|0
1643910090000|2022-02-03 17:41:30|340.12|337.92|340.81|338.61|340.81|338.61|340.12|337.92|0
1643910100000|2022-02-03 17:41:40|340.64|338.44|340.64|338.44|340.81|338.61|340.64|338.44|0
1643910110000|2022-02-03 17:41:50|340.81|338.61|340.81|338.61|340.81|338.61|340.81|338.61|0
1643910120000|2022-02-03 17:42:00|340.64|338.44|340.64|338.44|340.64|338.44|340.46|338.26|0
1643910130000|2022-02-03 17:42:10|340.81|338.61|339.78|337.58|340.81|338.61|339.78|337.58|0
1643910140000|2022-02-03 17:42:20|340.46|338.26|340.12|337.92|340.46|338.26|340.12|337.92|0
1643910150000|2022-02-03 17:42:30|340.29|338.09|339.95|337.75|340.29|338.09|339.95|337.75|0
1643910160000|2022-02-03 17:42:40|340.12|337.92|340.29|338.09|340.29|338.09|340.12|337.92|0
1643910170000|2022-02-03 17:42:50|340.12|337.92|339.95|337.75|340.12|337.92|339.78|337.58|0
1643910180000|2022-02-03 17:43:00|339.78|337.58|339.7|337.5|339.78|337.58|339.61|337.41|0
1643910190000|2022-02-03 17:43:10|339.61|337.41|339.44|337.24|339.87|337.67|339.44|337.24|0
1643910200000|2022-02-03 17:43:20|339.61|337.41|339.44|337.24|339.61|337.41|339.44|337.24|0
1643910210000|2022-02-03 17:43:30|339.78|337.58|340.46|338.26|340.46|338.26|339.78|337.58|0
1643910220000|2022-02-03 17:43:40|340.64|338.44|340.81|338.61|340.81|338.61|340.46|338.26|0
1643910230000|2022-02-03 17:43:50|340.98|338.78|341.15|338.95|341.15|338.95|340.98|338.78|0
1643910240000|2022-02-03 17:44:00|340.98|338.78|340.98|338.78|340.98|338.78|340.9|338.7|0
1643910250000|2022-02-03 17:44:10|341.41|339.21|341.49|339.29|341.49|339.29|341.32|339.12|0
1643910260000|2022-02-03 17:44:20|341.32|339.12|341.84|339.64|341.84|339.64|341.32|339.12|0
1643910270000|2022-02-03 17:44:30|342.01|339.81|342.18|339.98|342.18|339.98|342.01|339.81|0
1643910280000|2022-02-03 17:44:40|342.35|340.15|342.52|340.32|342.52|340.32|342.35|340.15|0
1643910290000|2022-02-03 17:44:50|342.35|340.15|343.04|340.84|343.04|340.84|342.35|340.15|0
1643910300000|2022-02-03 17:45:00|343.73|341.53|342.01|339.81|343.73|341.53|342.01|339.81|0
1643910310000|2022-02-03 17:45:10|341.92|339.72|342.69|340.49|342.69|340.49|341.92|339.72|0
1643910320000|2022-02-03 17:45:20|342.96|340.76|342.87|340.67|343.04|340.84|342.87|340.67|0
1643910330000|2022-02-03 17:45:30|343.04|340.84|343.04|340.84|343.13|340.93|342.96|340.76|0
1643910340000|2022-02-03 17:45:40|343.38|341.18|343.55|341.35|343.55|341.35|343.38|341.18|0
1643910350000|2022-02-03 17:45:50|343.64|341.44|343.55|341.35|343.64|341.44|343.55|341.35|0
1643910360000|2022-02-03 17:46:00|343.73|341.53|343.55|341.35|343.73|341.53|343.55|341.35|0
1643910370000|2022-02-03 17:46:10|343.9|341.7|343.73|341.53|343.9|341.7|343.73|341.53|0
1643910380000|2022-02-03 17:46:20|343.21|341.01|343.21|341.01|343.21|341.01|342.87|340.67|0
1643910390000|2022-02-03 17:46:30|343.38|341.18|343.21|341.01|343.38|341.18|343.04|340.84|0
1643910400000|2022-02-03 17:46:40|343.38|341.18|343.38|341.18|343.55|341.35|343.21|341.01|0
1643910410000|2022-02-03 17:46:50|343.55|341.35|344.16|341.96|344.16|341.96|343.55|341.35|0
1643910420000|2022-02-03 17:47:00|343.73|341.53|344.07|341.87|344.07|341.87|343.73|341.53|0
1643910430000|2022-02-03 17:47:10|343.9|341.7|344.24|342.04|344.24|342.04|343.9|341.7|0
1643910440000|2022-02-03 17:47:20|344.42|342.22|345.11|342.91|345.11|342.91|344.24|342.04|0
1643910450000|2022-02-03 17:47:30|345.28|343.08|344.24|342.04|345.28|343.08|344.24|342.04|0
1643910460000|2022-02-03 17:47:40|344.07|341.87|344.68|342.48|344.68|342.48|344.07|341.87|0
1643910470000|2022-02-03 17:47:50|345.11|342.91|344.76|342.56|345.11|342.91|344.51|342.31|0
1643910480000|2022-02-03 17:48:00|344.85|342.65|346.83|344.63|346.83|344.63|344.85|342.65|0
1643910490000|2022-02-03 17:48:10|346.31|344.11|347.18|344.98|347.18|344.98|346.31|344.11|0
1643910500000|2022-02-03 17:48:20|347.01|344.81|346.31|344.11|347.01|344.81|346.31|344.11|0
1643910510000|2022-02-03 17:48:30|346.14|343.94|346.14|343.94|346.31|344.11|346.14|343.94|0
1643910520000|2022-02-03 17:48:40|345.97|343.77|346.4|344.2|346.4|344.2|345.8|343.6|0
1643910530000|2022-02-03 17:48:50|346.31|344.11|346.83|344.63|346.83|344.63|346.31|344.11|0
1643910540000|2022-02-03 17:49:00|346.4|344.2|346.14|343.94|346.4|344.2|346.14|343.94|0
1643910550000|2022-02-03 17:49:10|345.8|343.6|345.8|343.6|345.97|343.77|345.8|343.6|0
1643910560000|2022-02-03 17:49:20|346.14|343.94|345.97|343.77|346.14|343.94|345.71|343.51|0
1643910570000|2022-02-03 17:49:30|345.8|343.6|345.71|343.51|345.8|343.6|345.71|343.51|0
1643910580000|2022-02-03 17:49:40|345.62|343.42|345.45|343.25|345.62|343.42|345.28|343.08|0
1643910590000|2022-02-03 17:49:50|345.62|343.42|345.45|343.25|345.62|343.42|345.45|343.25|0
1643910600000|2022-02-03 17:50:00|345.1|342.9|343.9|341.7|345.1|342.9|343.9|341.7|0
1643910610000|2022-02-03 17:50:10|344.07|341.87|343.9|341.7|344.24|342.04|343.9|341.7|0
1643910620000|2022-02-03 17:50:20|343.73|341.53|343.73|341.53|343.9|341.7|343.73|341.53|0
1643910630000|2022-02-03 17:50:30|344.07|341.87|343.64|341.44|344.07|341.87|343.64|341.44|0
1643910640000|2022-02-03 17:50:40|343.55|341.35|343.38|341.18|343.72|341.52|343.38|341.18|0
1643910650000|2022-02-03 17:50:50|344.07|341.87|343.72|341.52|344.07|341.87|343.72|341.52|0
1643910660000|2022-02-03 17:51:00|343.9|341.7|344.07|341.87|344.07|341.87|343.9|341.7|0
1643910670000|2022-02-03 17:51:10|344.16|341.96|344.41|342.21|344.41|342.21|344.07|341.87|0
1643910680000|2022-02-03 17:51:20|344.24|342.04|344.41|342.21|344.41|342.21|344.07|341.87|0
1643910690000|2022-02-03 17:51:30|344.24|342.04|344.24|342.04|344.24|342.04|343.9|341.7|0
1643910700000|2022-02-03 17:51:40|344.41|342.21|344.07|341.87|344.41|342.21|344.07|341.87|0
1643910710000|2022-02-03 17:51:50|344.24|342.04|343.55|341.35|344.24|342.04|343.55|341.35|0
1643910720000|2022-02-03 17:52:00|344.07|341.87|344.41|342.21|344.41|342.21|344.07|341.87|0
1643910730000|2022-02-03 17:52:10|344.93|342.73|345.45|343.25|345.45|343.25|344.93|342.73|0
1643910740000|2022-02-03 17:52:20|345.28|343.08|345.28|343.08|345.28|343.08|345.1|342.9|0
1643910750000|2022-02-03 17:52:30|345.45|343.25|345.1|342.9|345.45|343.25|345.1|342.9|0
1643910760000|2022-02-03 17:52:40|345.28|343.08|344.93|342.73|345.28|343.08|344.93|342.73|0
1643910770000|2022-02-03 17:52:50|345.1|342.9|345.1|342.9|345.1|342.9|344.93|342.73|0
1643910780000|2022-02-03 17:53:00|344.93|342.73|343.9|341.7|344.93|342.73|343.9|341.7|0
1643910790000|2022-02-03 17:53:10|343.81|341.61|344.07|341.87|344.07|341.87|343.21|341.01|0
1643910800000|2022-02-03 17:53:20|343.9|341.7|344.07|341.87|344.07|341.87|343.72|341.52|0
1643910810000|2022-02-03 17:53:30|344.41|342.21|344.59|342.39|344.76|342.56|344.41|342.21|0
1643910820000|2022-02-03 17:53:40|345.1|342.9|345.28|343.08|345.28|343.08|345.1|342.9|0
1643910830000|2022-02-03 17:53:50|345.1|342.9|345.1|342.9|345.1|342.9|344.93|342.73|0
1643910840000|2022-02-03 17:54:00|345.45|343.25|345.37|343.17|345.62|343.42|345.1|342.9|0
1643910850000|2022-02-03 17:54:10|345.28|343.08|345.1|342.9|345.37|343.17|344.76|342.56|0
1643910860000|2022-02-03 17:54:20|345.02|342.82|344.93|342.73|345.02|342.82|344.85|342.65|0
1643910870000|2022-02-03 17:54:30|345.28|343.08|344.76|342.56|345.28|343.08|344.76|342.56|0
1643910880000|2022-02-03 17:54:40|345.1|342.9|345.02|342.82|345.28|343.08|345.02|342.82|0
1643910890000|2022-02-03 17:54:50|344.76|342.56|344.85|342.65|344.93|342.73|344.76|342.56|0
1643910900000|2022-02-03 17:55:00|345.02|342.82|344.58|342.38|345.02|342.82|344.41|342.21|0
1643910910000|2022-02-03 17:55:10|344.93|342.73|345.02|342.82|345.02|342.82|344.76|342.56|0
1643910920000|2022-02-03 17:55:20|345.28|343.08|344.93|342.73|345.28|343.08|344.85|342.65|0
1643910930000|2022-02-03 17:55:30|344.58|342.38|344.58|342.38|344.58|342.38|344.58|342.38|0
1643910940000|2022-02-03 17:55:40|344.76|342.56|344.93|342.73|345.1|342.9|344.76|342.56|0
1643910950000|2022-02-03 17:55:50|344.76|342.56|344.58|342.38|344.76|342.56|344.58|342.38|0
1643910960000|2022-02-03 17:56:00|344.24|342.04|344.93|342.73|345.45|343.25|344.24|342.04|0
1643910970000|2022-02-03 17:56:10|345.02|342.82|345.27|343.07|345.27|343.07|344.76|342.56|0
1643910980000|2022-02-03 17:56:20|345.1|342.9|344.58|342.38|345.1|342.9|344.41|342.21|0
1643910990000|2022-02-03 17:56:30|344.93|342.73|343.55|341.35|344.93|342.73|343.55|341.35|0
1643911000000|2022-02-03 17:56:40|343.03|340.83|342.86|340.66|343.03|340.83|342.69|340.49|0
1643911010000|2022-02-03 17:56:50|343.03|340.83|343.55|341.35|343.55|341.35|343.03|340.83|0
1643911020000|2022-02-03 17:57:00|343.64|341.44|343.72|341.52|344.24|342.04|343.64|341.44|0
1643911030000|2022-02-03 17:57:10|343.89|341.69|343.89|341.69|344.07|341.87|343.89|341.69|0
1643911040000|2022-02-03 17:57:20|344.07|341.87|344.41|342.21|344.41|342.21|344.07|341.87|0
1643911050000|2022-02-03 17:57:30|344.76|342.56|344.93|342.73|344.93|342.73|344.76|342.56|0
1643911060000|2022-02-03 17:57:40|344.76|342.56|344.67|342.47|345.1|342.9|344.67|342.47|0
1643911070000|2022-02-03 17:57:50|344.76|342.56|344.58|342.38|345.1|342.9|344.58|342.38|0
1643911080000|2022-02-03 17:58:00|345.1|342.9|345.1|342.9|345.1|342.9|344.76|342.56|0
1643911090000|2022-02-03 17:58:10|345.45|343.25|345.62|343.42|346.14|343.94|345.45|343.25|0
1643911100000|2022-02-03 17:58:20|345.45|343.25|345.96|343.76|345.96|343.76|345.45|343.25|0
1643911110000|2022-02-03 17:58:30|345.79|343.59|344.93|342.73|345.79|343.59|344.76|342.56|0
1643911120000|2022-02-03 17:58:40|344.76|342.56|344.76|342.56|344.76|342.56|344.67|342.47|0
1643911130000|2022-02-03 17:58:50|344.67|342.47|344.76|342.56|344.93|342.73|344.67|342.47|0
1643911140000|2022-02-03 17:59:00|344.24|342.04|343.38|341.18|344.24|342.04|343.38|341.18|0
1643911150000|2022-02-03 17:59:10|343.55|341.35|343.12|340.92|343.72|341.52|343.12|340.92|0
1643911160000|2022-02-03 17:59:20|343.03|340.83|343.03|340.83|343.2|341|343.03|340.83|0
1643911170000|2022-02-03 17:59:30|343.2|341|343.2|341|343.38|341.18|343.2|341|0
1643911180000|2022-02-03 17:59:40|343.55|341.35|343.03|340.83|343.55|341.35|343.03|340.83|0
1643911190000|2022-02-03 17:59:50|342.78|340.58|342.17|339.97|342.78|340.58|341.66|339.46|0
1643911200000|2022-02-03 18:00:00|342.52|340.32|343.03|340.83|343.03|340.83|342.52|340.32|0
1643911210000|2022-02-03 18:00:10|343.2|341|343.72|341.52|343.72|341.52|343.2|341|0
1643911220000|2022-02-03 18:00:20|343.89|341.69|343.81|341.61|343.89|341.69|343.64|341.44|0
1643911230000|2022-02-03 18:00:30|343.72|341.52|343.47|341.27|343.72|341.52|343.47|341.27|0
1643911240000|2022-02-03 18:00:40|343.89|341.69|343.89|341.69|343.98|341.78|343.72|341.52|0
1643911250000|2022-02-03 18:00:50|344.24|342.04|343.89|341.69|344.41|342.21|343.89|341.69|0
1643911260000|2022-02-03 18:01:00|343.98|341.78|343.38|341.18|343.98|341.78|343.38|341.18|0
1643911270000|2022-02-03 18:01:10|343.72|341.52|343.72|341.52|343.72|341.52|343.55|341.35|0
1643911280000|2022-02-03 18:01:20|344.41|342.21|344.15|341.95|344.41|342.21|344.07|341.87|0
1643911290000|2022-02-03 18:01:30|344.41|342.21|344.24|342.04|344.41|342.21|344.06|341.86|0
1643911300000|2022-02-03 18:01:40|343.98|341.78|344.06|341.86|344.24|342.04|343.98|341.78|0
1643911310000|2022-02-03 18:01:50|344.24|342.04|344.41|342.21|344.58|342.38|344.24|342.04|0
1643911320000|2022-02-03 18:02:00|344.24|342.04|344.06|341.86|344.24|342.04|343.89|341.69|0
1643911330000|2022-02-03 18:02:10|344.41|342.21|344.41|342.21|344.41|342.21|344.24|342.04|0
1643911340000|2022-02-03 18:02:20|345.27|343.07|345.62|343.42|345.79|343.59|345.27|343.07|0
1643911350000|2022-02-03 18:02:30|345.44|343.24|344.75|342.55|345.44|343.24|344.75|342.55|0
1643911360000|2022-02-03 18:02:40|344.93|342.73|345.27|343.07|345.27|343.07|344.75|342.55|0
1643911370000|2022-02-03 18:02:50|344.93|342.73|345.1|342.9|345.1|342.9|344.93|342.73|0
1643911380000|2022-02-03 18:03:00|344.93|342.73|344.58|342.38|344.93|342.73|344.58|342.38|0
1643911390000|2022-02-03 18:03:10|344.41|342.21|344.93|342.73|345.1|342.9|344.41|342.21|0
1643911400000|2022-02-03 18:03:20|345.62|343.42|345.79|343.59|345.79|343.59|345.62|343.42|0
1643911410000|2022-02-03 18:03:30|345.96|343.76|345.79|343.59|346.23|344.03|345.79|343.59|0
1643911420000|2022-02-03 18:03:40|346.14|343.94|346.31|344.11|346.65|344.45|346.05|343.85|0
1643911430000|2022-02-03 18:03:50|346.14|343.94|345.62|343.42|346.14|343.94|345.62|343.42|0
1643911440000|2022-02-03 18:04:00|345.27|343.07|345.62|343.42|345.62|343.42|345.27|343.07|0
1643911450000|2022-02-03 18:04:10|345.27|343.07|344.67|342.47|345.36|343.16|344.67|342.47|0
1643911460000|2022-02-03 18:04:20|345.1|342.9|345.96|343.76|345.96|343.76|345.1|342.9|0
1643911470000|2022-02-03 18:04:30|346.31|344.11|346.05|343.85|346.31|344.11|346.05|343.85|0
1643911480000|2022-02-03 18:04:40|345.71|343.51|346.31|344.11|346.31|344.11|345.71|343.51|0
1643911490000|2022-02-03 18:04:50|346.4|344.2|345.96|343.76|346.57|344.37|345.96|343.76|0
1643911500000|2022-02-03 18:05:00|346.13|343.93|345.96|343.76|346.13|343.93|345.79|343.59|0
1643911510000|2022-02-03 18:05:10|345.53|343.33|345.44|343.24|345.62|343.42|345.44|343.24|0
1643911520000|2022-02-03 18:05:20|345.53|343.33|344.58|342.38|345.53|343.33|344.58|342.38|0
1643911530000|2022-02-03 18:05:30|343.89|341.69|344.06|341.86|344.06|341.86|343.55|341.35|0
1643911540000|2022-02-03 18:05:40|344.24|342.04|344.41|342.21|344.75|342.55|344.24|342.04|0
1643911550000|2022-02-03 18:05:50|344.24|342.04|344.58|342.38|344.58|342.38|344.24|342.04|0
1643911560000|2022-02-03 18:06:00|344.75|342.55|343.72|341.52|344.75|342.55|343.2|341|0
1643911570000|2022-02-03 18:06:10|343.89|341.69|343.89|341.69|344.06|341.86|343.72|341.52|0
1643911580000|2022-02-03 18:06:20|344.58|342.38|345.01|342.81|345.1|342.9|344.58|342.38|0
1643911590000|2022-02-03 18:06:30|345.27|343.07|344.84|342.64|345.27|343.07|344.84|342.64|0
1643911600000|2022-02-03 18:06:40|345.27|343.07|345.44|343.24|345.44|343.24|345.27|343.07|0
1643911610000|2022-02-03 18:06:50|345.62|343.42|345.62|343.42|345.71|343.51|345.62|343.42|0
1643911620000|2022-02-03 18:07:00|345.79|343.59|345.44|343.24|345.79|343.59|345.27|343.07|0
1643911630000|2022-02-03 18:07:10|344.92|342.72|344.23|342.03|344.92|342.72|344.23|342.03|0
1643911640000|2022-02-03 18:07:20|344.92|342.72|345.01|342.81|345.1|342.9|344.92|342.72|0
1643911650000|2022-02-03 18:07:30|345.1|342.9|345.96|343.76|345.96|343.76|345.1|342.9|0
1643911660000|2022-02-03 18:07:40|345.62|343.42|345.62|343.42|345.96|343.76|345.62|343.42|0
1643911670000|2022-02-03 18:07:50|345.96|343.76|345.62|343.42|345.96|343.76|345.62|343.42|0
1643911680000|2022-02-03 18:08:00|346.13|343.93|346.05|343.85|346.13|343.93|346.05|343.85|0
1643911690000|2022-02-03 18:08:10|346.13|343.93|345.79|343.59|346.31|344.11|345.79|343.59|0
1643911700000|2022-02-03 18:08:20|346.05|343.85|345.27|343.07|346.05|343.85|345.27|343.07|0
1643911710000|2022-02-03 18:08:30|345.44|343.24|345.44|343.24|345.44|343.24|345.44|343.24|0
1643911720000|2022-02-03 18:08:40|345.27|343.07|345.1|342.9|345.27|343.07|345.1|342.9|0
1643911730000|2022-02-03 18:08:50|345.19|342.99|344.67|342.47|345.19|342.99|344.67|342.47|0
1643911740000|2022-02-03 18:09:00|344.41|342.21|343.89|341.69|344.41|342.21|343.72|341.52|0
1643911750000|2022-02-03 18:09:10|344.06|341.86|344.32|342.12|344.32|342.12|343.89|341.69|0
1643911760000|2022-02-03 18:09:20|344.5|342.3|344.41|342.21|344.67|342.47|344.41|342.21|0
1643911770000|2022-02-03 18:09:30|344.15|341.95|344.75|342.55|344.75|342.55|344.15|341.95|0
1643911780000|2022-02-03 18:09:40|344.92|342.72|345.96|343.76|345.96|343.76|344.92|342.72|0
1643911790000|2022-02-03 18:09:50|346.31|344.11|347|344.8|347.17|344.97|346.31|344.11|0
1643911800000|2022-02-03 18:10:00|348.38|346.18|347.52|345.32|348.38|346.18|347.17|344.97|0
1643911810000|2022-02-03 18:10:10|347.86|345.66|348.21|346.01|348.38|346.18|347.86|345.66|0
1643911820000|2022-02-03 18:10:20|348.04|345.84|348.04|345.84|348.04|345.84|348.04|345.84|0
1643911830000|2022-02-03 18:10:30|347.69|345.49|347.17|344.97|347.86|345.66|347.17|344.97|0
1643911840000|2022-02-03 18:10:40|347.26|345.06|347.34|345.14|347.52|345.32|347.26|345.06|0
1643911850000|2022-02-03 18:10:50|347|344.8|346.48|344.28|347|344.8|346.48|344.28|0
1643911860000|2022-02-03 18:11:00|346.65|344.45|345.96|343.76|346.65|344.45|345.61|343.41|0
1643911870000|2022-02-03 18:11:10|346.05|343.85|346.05|343.85|346.05|343.85|345.79|343.59|0
1643911880000|2022-02-03 18:11:20|345.44|343.24|345.96|343.76|345.96|343.76|345.44|343.24|0
1643911890000|2022-02-03 18:11:30|345.79|343.59|345.61|343.41|345.79|343.59|345.44|343.24|0
1643911900000|2022-02-03 18:11:40|345.7|343.5|345.44|343.24|345.79|343.59|345.44|343.24|0
1643911910000|2022-02-03 18:11:50|345.61|343.41|344.92|342.72|345.61|343.41|344.75|342.55|0
1643911920000|2022-02-03 18:12:00|345.1|342.9|345.19|342.99|345.27|343.07|345.1|342.9|0
1643911930000|2022-02-03 18:12:10|345.01|342.81|345.36|343.16|345.44|343.24|345.01|342.81|0
1643911940000|2022-02-03 18:12:20|345.27|343.07|344.92|342.72|345.36|343.16|344.92|342.72|0
1643911950000|2022-02-03 18:12:30|345.1|342.9|345.44|343.24|345.61|343.41|345.1|342.9|0
1643911960000|2022-02-03 18:12:40|345.61|343.41|345.61|343.41|345.61|343.41|345.44|343.24|0
1643911970000|2022-02-03 18:12:50|345.44|343.24|346.48|344.28|346.65|344.45|345.44|343.24|0
1643911980000|2022-02-03 18:13:00|346.3|344.1|346.3|344.1|346.3|344.1|346.13|343.93|0
1643911990000|2022-02-03 18:13:10|346.13|343.93|345.44|343.24|346.13|343.93|345.44|343.24|0
1643912000000|2022-02-03 18:13:20|345.27|343.07|345.38|343.18|345.7|343.5|345.27|343.07|0
1643912010000|2022-02-03 18:13:30|345.21|343.01|345.3|343.1|345.3|343.1|344.87|342.67|0
1643912020000|2022-02-03 18:13:40|345.21|343.01|345.47|343.27|345.47|343.27|345.21|343.01|0
1643912030000|2022-02-03 18:13:50|344.86|342.66|345.21|343.01|345.21|343.01|344.86|342.66|0
1643912040000|2022-02-03 18:14:00|345.04|342.84|345.9|343.7|345.9|343.7|345.04|342.84|0
1643912050000|2022-02-03 18:14:10|347.03|344.83|346.51|344.31|347.03|344.83|346.51|344.31|0
1643912060000|2022-02-03 18:14:20|346.34|344.14|346.34|344.14|346.34|344.14|346|343.8|0
1643912070000|2022-02-03 18:14:30|346|343.8|345.65|343.45|346|343.8|345.65|343.45|0
1643912080000|2022-02-03 18:14:40|345.82|343.62|345.13|342.93|345.82|343.62|345.13|342.93|0
1643912090000|2022-02-03 18:14:50|345.31|343.11|345.4|343.2|345.4|343.2|345.31|343.11|0
1643912100000|2022-02-03 18:15:00|345.13|342.93|344.96|342.76|345.13|342.93|344.96|342.76|0
1643912110000|2022-02-03 18:15:10|344.1|341.9|344.1|341.9|344.36|342.16|344.1|341.9|0
1643912120000|2022-02-03 18:15:20|343.93|341.73|344.1|341.9|344.1|341.9|343.93|341.73|0
1643912130000|2022-02-03 18:15:30|344.44|342.24|344.27|342.07|344.62|342.42|344.27|342.07|0
1643912140000|2022-02-03 18:15:40|344.44|342.24|344.27|342.07|344.44|342.24|344.1|341.9|0
1643912150000|2022-02-03 18:15:50|343.93|341.73|343.93|341.73|344.27|342.07|343.93|341.73|0
1643912160000|2022-02-03 18:16:00|344.1|341.9|342.9|340.7|344.1|341.9|342.73|340.53|0
1643912170000|2022-02-03 18:16:10|343.24|341.04|343.76|341.56|343.76|341.56|343.24|341.04|0
1643912180000|2022-02-03 18:16:20|343.93|341.73|344.1|341.9|344.1|341.9|343.76|341.56|0
1643912190000|2022-02-03 18:16:30|344.27|342.07|344.62|342.42|344.62|342.42|344.27|342.07|0
1643912200000|2022-02-03 18:16:40|344.44|342.24|344.27|342.07|344.44|342.24|344.27|342.07|0
1643912210000|2022-02-03 18:16:50|344.44|342.24|344.62|342.42|344.62|342.42|344.36|342.16|0
1643912220000|2022-02-03 18:17:00|344.71|342.51|345.22|343.02|345.48|343.28|344.71|342.51|0
1643912230000|2022-02-03 18:17:10|345.05|342.85|344.79|342.59|345.13|342.93|344.79|342.59|0
1643912240000|2022-02-03 18:17:20|344.96|342.76|344.96|342.76|345.22|343.02|344.96|342.76|0
1643912250000|2022-02-03 18:17:30|344.79|342.59|345.48|343.28|345.48|343.28|344.62|342.42|0
1643912260000|2022-02-03 18:17:40|345.65|343.45|345.65|343.45|345.65|343.45|345.65|343.45|0
1643912270000|2022-02-03 18:17:50|345.48|343.28|345.65|343.45|345.65|343.45|345.48|343.28|0
1643912280000|2022-02-03 18:18:00|345.48|343.28|345.05|342.85|345.48|343.28|345.05|342.85|0
1643912290000|2022-02-03 18:18:10|344.88|342.68|345.13|342.93|345.3|343.1|344.88|342.68|0
1643912300000|2022-02-03 18:18:20|344.96|342.76|345.13|342.93|345.13|342.93|344.96|342.76|0
1643912310000|2022-02-03 18:18:30|344.79|342.59|344.7|342.5|344.79|342.59|344.62|342.42|0
1643912320000|2022-02-03 18:18:40|344.79|342.59|344.96|342.76|345.22|343.02|344.79|342.59|0
1643912330000|2022-02-03 18:18:50|345.13|342.93|344.27|342.07|345.13|342.93|344.27|342.07|0
1643912340000|2022-02-03 18:19:00|344.1|341.9|344.62|342.42|344.62|342.42|344.1|341.9|0
1643912350000|2022-02-03 18:19:10|344.44|342.24|345.13|342.93|345.13|342.93|344.44|342.24|0
1643912360000|2022-02-03 18:19:20|345.05|342.85|344.62|342.42|345.22|343.02|344.62|342.42|0
1643912370000|2022-02-03 18:19:30|344.88|342.68|344.96|342.76|344.96|342.76|344.61|342.41|0
1643912380000|2022-02-03 18:19:40|345.13|342.93|344.79|342.59|345.13|342.93|344.79|342.59|0
1643912390000|2022-02-03 18:19:50|344.44|342.24|344.44|342.24|344.79|342.59|344.44|342.24|0
1643912400000|2022-02-03 18:20:00|344.53|342.33|345.05|342.85|345.05|342.85|344.53|342.33|0
1643912410000|2022-02-03 18:20:10|344.96|342.76|344.1|341.9|344.96|342.76|344.1|341.9|0
1643912420000|2022-02-03 18:20:20|344.19|341.99|344.19|341.99|344.27|342.07|344.19|341.99|0
1643912430000|2022-02-03 18:20:30|344.36|342.16|343.84|341.64|344.36|342.16|343.84|341.64|0
1643912440000|2022-02-03 18:20:40|343.75|341.55|343.58|341.38|343.93|341.73|343.58|341.38|0
1643912450000|2022-02-03 18:20:50|342.9|340.7|342.55|340.35|342.9|340.7|342.38|340.18|0
1643912460000|2022-02-03 18:21:00|342.9|340.7|342.55|340.35|342.9|340.7|342.55|340.35|0
1643912470000|2022-02-03 18:21:10|342.38|340.18|341.52|339.32|342.38|340.18|341.52|339.32|0
1643912480000|2022-02-03 18:21:20|341.18|338.98|341.01|338.81|341.18|338.98|341.01|338.81|0
1643912490000|2022-02-03 18:21:30|341.18|338.98|340.67|338.47|341.18|338.98|340.67|338.47|0
1643912500000|2022-02-03 18:21:40|340.84|338.64|341.18|338.98|341.18|338.98|340.84|338.64|0
1643912510000|2022-02-03 18:21:50|341.35|339.15|341.35|339.15|341.35|339.15|341.18|338.98|0
1643912520000|2022-02-03 18:22:00|341.52|339.32|341.69|339.49|341.69|339.49|341.52|339.32|0
1643912530000|2022-02-03 18:22:10|341.52|339.32|341.01|338.81|341.52|339.32|341.01|338.81|0
1643912540000|2022-02-03 18:22:20|340.67|338.47|340.33|338.13|340.76|338.56|340.33|338.13|0
1643912550000|2022-02-03 18:22:30|339.98|337.78|340.07|337.87|340.32|338.12|339.98|337.78|0
1643912560000|2022-02-03 18:22:40|339.98|337.78|340.07|337.87|340.15|337.95|339.98|337.78|0
1643912570000|2022-02-03 18:22:50|339.98|337.78|339.56|337.36|339.98|337.78|339.56|337.36|0
1643912580000|2022-02-03 18:23:00|339.98|337.78|340.15|337.95|340.41|338.21|339.98|337.78|0
1643912590000|2022-02-03 18:23:10|340.32|338.12|340.67|338.47|340.67|338.47|340.32|338.12|0
1643912600000|2022-02-03 18:23:20|340.41|338.21|340.84|338.64|340.84|338.64|340.41|338.21|0
1643912610000|2022-02-03 18:23:30|340.67|338.47|340.58|338.38|340.67|338.47|340.32|338.12|0
1643912620000|2022-02-03 18:23:40|340.32|338.12|339.98|337.78|340.32|338.12|339.81|337.61|0
1643912630000|2022-02-03 18:23:50|340.15|337.95|340.41|338.21|340.41|338.21|340.15|337.95|0
1643912640000|2022-02-03 18:24:00|340.24|338.04|340.24|338.04|340.32|338.12|340.15|337.95|0
1643912650000|2022-02-03 18:24:10|340.32|338.12|340.32|338.12|340.32|338.12|340.15|337.95|0
1643912660000|2022-02-03 18:24:20|340.5|338.3|340.15|337.95|340.5|338.3|340.15|337.95|0
1643912670000|2022-02-03 18:24:30|340.24|338.04|339.98|337.78|340.32|338.12|339.98|337.78|0
1643912680000|2022-02-03 18:24:40|339.81|337.61|339.98|337.78|339.98|337.78|339.81|337.61|0
1643912690000|2022-02-03 18:24:50|340.15|337.95|340.49|338.29|340.49|338.29|340.15|337.95|0
1643912700000|2022-02-03 18:25:00|340.32|338.12|339.98|337.78|340.32|338.12|339.98|337.78|0
1643912710000|2022-02-03 18:25:10|340.15|337.95|340.15|337.95|340.15|337.95|339.98|337.78|0
1643912720000|2022-02-03 18:25:20|340.32|338.12|340.49|338.29|340.49|338.29|340.32|338.12|0
1643912730000|2022-02-03 18:25:30|340.32|338.12|340.49|338.29|340.49|338.29|340.32|338.12|0
1643912740000|2022-02-03 18:25:40|340.67|338.47|341.1|338.9|341.18|338.98|340.67|338.47|0
1643912750000|2022-02-03 18:25:50|341.01|338.81|341.18|338.98|341.18|338.98|340.93|338.73|0
1643912760000|2022-02-03 18:26:00|341.35|339.15|341.27|339.07|341.35|339.15|341.18|338.98|0
1643912770000|2022-02-03 18:26:10|341.35|339.15|341.35|339.15|341.86|339.66|341.18|338.98|0
1643912780000|2022-02-03 18:26:20|341.52|339.32|341.69|339.49|341.69|339.49|341.52|339.32|0
1643912790000|2022-02-03 18:26:30|341.86|339.66|341.69|339.49|341.86|339.66|341.69|339.49|0
1643912800000|2022-02-03 18:26:40|341.52|339.32|341.69|339.49|341.86|339.66|341.52|339.32|0
1643912810000|2022-02-03 18:26:50|341.86|339.66|341.69|339.49|341.86|339.66|341.52|339.32|0
1643912820000|2022-02-03 18:27:00|341.78|339.58|341.61|339.41|341.86|339.66|341.61|339.41|0
1643912830000|2022-02-03 18:27:10|341.35|339.15|341.69|339.49|341.69|339.49|341.35|339.15|0
1643912840000|2022-02-03 18:27:20|341.52|339.32|341.1|338.9|341.52|339.32|341.01|338.81|0
1643912850000|2022-02-03 18:27:30|341.35|339.15|341.27|339.07|341.52|339.32|341.27|339.07|0
1643912860000|2022-02-03 18:27:40|341.18|338.98|341.1|338.9|341.18|338.98|340.92|338.72|0
1643912870000|2022-02-03 18:27:50|341.18|338.98|341.52|339.32|341.69|339.49|341.18|338.98|0
1643912880000|2022-02-03 18:28:00|341.35|339.15|341.52|339.32|341.52|339.32|341.35|339.15|0
1643912890000|2022-02-03 18:28:10|341.18|338.98|341.35|339.15|341.35|339.15|341.18|338.98|0
1643912900000|2022-02-03 18:28:20|341.44|339.24|341.86|339.66|341.86|339.66|341.35|339.15|0
1643912910000|2022-02-03 18:28:30|341.69|339.49|341.44|339.24|341.69|339.49|341.44|339.24|0
1643912920000|2022-02-03 18:28:40|341.52|339.32|341.69|339.49|341.69|339.49|341.52|339.32|0
1643912930000|2022-02-03 18:28:50|341.35|339.15|341.52|339.32|341.78|339.58|341.35|339.15|0
1643912940000|2022-02-03 18:29:00|341.69|339.49|341.52|339.32|341.69|339.49|341.52|339.32|0
1643912950000|2022-02-03 18:29:10|341.69|339.49|342.38|340.18|342.38|340.18|341.69|339.49|0
1643912960000|2022-02-03 18:29:20|342.55|340.35|342.72|340.52|342.98|340.78|342.55|340.35|0
1643912970000|2022-02-03 18:29:30|342.47|340.27|342.72|340.52|342.72|340.52|342.47|340.27|0
1643912980000|2022-02-03 18:29:40|342.55|340.35|342.72|340.52|342.72|340.52|342.55|340.35|0
1643912990000|2022-02-03 18:29:50|342.55|340.35|342.21|340.01|342.55|340.35|342.21|340.01|0
1643913000000|2022-02-03 18:30:00|342.03|339.83|341.69|339.49|342.03|339.83|341.52|339.32|0
1643913010000|2022-02-03 18:30:10|342.21|340.01|342.03|339.83|342.21|340.01|342.03|339.83|0
1643913020000|2022-02-03 18:30:20|341.86|339.66|341.86|339.66|342.21|340.01|341.86|339.66|0
1643913030000|2022-02-03 18:30:30|342.03|339.83|342.38|340.18|342.55|340.35|342.03|339.83|0
1643913040000|2022-02-03 18:30:40|341.69|339.49|339.47|337.27|341.69|339.49|339.47|337.27|0
1643913050000|2022-02-03 18:30:50|339.81|337.61|339.13|336.93|339.98|337.78|339.13|336.93|0
1643913060000|2022-02-03 18:31:00|338.87|336.67|339.73|337.53|339.73|337.53|338.87|336.67|0
1643913070000|2022-02-03 18:31:10|339.56|337.36|339.64|337.44|339.81|337.61|339.56|337.36|0
1643913080000|2022-02-03 18:31:20|339.98|337.78|340.15|337.95|340.32|338.12|339.98|337.78|0
1643913090000|2022-02-03 18:31:30|340.07|337.87|340.49|338.29|340.49|338.29|340.07|337.87|0
1643913100000|2022-02-03 18:31:40|340.15|337.95|340.15|337.95|340.49|338.29|340.15|337.95|0
1643913110000|2022-02-03 18:31:50|339.47|337.27|339.47|337.27|339.64|337.44|339.47|337.27|0
1643913120000|2022-02-03 18:32:00|339.3|337.1|339.81|337.61|340.07|337.87|339.3|337.1|0
1643913130000|2022-02-03 18:32:10|339.98|337.78|340.15|337.95|340.15|337.95|339.98|337.78|0
1643913140000|2022-02-03 18:32:20|340.07|337.87|340.15|337.95|340.15|337.95|339.9|337.7|0
1643913150000|2022-02-03 18:32:30|339.98|337.78|339.98|337.78|339.98|337.78|339.98|337.78|0
1643913160000|2022-02-03 18:32:40|339.9|337.7|339.81|337.61|339.9|337.7|339.81|337.61|0
1643913170000|2022-02-03 18:32:50|339.64|337.44|339.64|337.44|339.81|337.61|339.64|337.44|0
1643913180000|2022-02-03 18:33:00|339.81|337.61|339.3|337.1|339.81|337.61|339.13|336.93|0
1643913190000|2022-02-03 18:33:10|339.47|337.27|339.13|336.93|339.47|337.27|339.13|336.93|0
1643913200000|2022-02-03 18:33:20|338.78|336.58|338.95|336.75|338.95|336.75|338.78|336.58|0
1643913210000|2022-02-03 18:33:30|339.04|336.84|339.12|336.92|339.12|336.92|338.78|336.58|0
1643913220000|2022-02-03 18:33:40|339.47|337.27|339.47|337.27|339.73|337.53|339.47|337.27|0
1643913230000|2022-02-03 18:33:50|339.21|337.01|339.04|336.84|339.21|337.01|338.95|336.75|0
1643913240000|2022-02-03 18:34:00|339.12|336.92|338.1|335.9|339.12|336.92|337.76|335.56|0
1643913250000|2022-02-03 18:34:10|337.93|335.73|338.27|336.07|338.44|336.24|337.85|335.65|0
1643913260000|2022-02-03 18:34:20|338.44|336.24|338.78|336.58|338.78|336.58|338.44|336.24|0
1643913270000|2022-02-03 18:34:30|338.7|336.5|339.12|336.92|339.12|336.92|338.7|336.5|0
1643913280000|2022-02-03 18:34:40|338.95|336.75|339.64|337.44|339.64|337.44|338.95|336.75|0
1643913290000|2022-02-03 18:34:50|339.29|337.09|339.64|337.44|339.64|337.44|339.29|337.09|0
1643913300000|2022-02-03 18:35:00|339.81|337.61|340.32|338.12|340.49|338.29|339.81|337.61|0
1643913310000|2022-02-03 18:35:10|339.98|337.78|340.49|338.29|340.49|338.29|339.98|337.78|0
1643913320000|2022-02-03 18:35:20|340.32|338.12|340.15|337.95|340.32|338.12|340.15|337.95|0
1643913330000|2022-02-03 18:35:30|339.81|337.61|339.81|337.61|339.98|337.78|339.81|337.61|0
1643913340000|2022-02-03 18:35:40|339.98|337.78|340.15|337.95|340.15|337.95|339.98|337.78|0
1643913350000|2022-02-03 18:35:50|339.98|337.78|340.15|337.95|340.41|338.21|339.98|337.78|0
1643913360000|2022-02-03 18:36:00|339.98|337.78|339.81|337.61|340.15|337.95|339.81|337.61|0
1643913370000|2022-02-03 18:36:10|339.72|337.52|339.98|337.78|340.32|338.12|339.72|337.52|0
1643913380000|2022-02-03 18:36:20|340.07|337.87|340.32|338.12|340.49|338.29|340.07|337.87|0
1643913390000|2022-02-03 18:36:30|340.49|338.29|341.26|339.06|341.26|339.06|340.49|338.29|0
1643913400000|2022-02-03 18:36:40|341.17|338.97|340.83|338.63|341.17|338.97|340.66|338.46|0
1643913410000|2022-02-03 18:36:50|341|338.8|341.26|339.06|341.26|339.06|341|338.8|0
1643913420000|2022-02-03 18:37:00|341.69|339.49|342.29|340.09|342.29|340.09|341.52|339.32|0
1643913430000|2022-02-03 18:37:10|341.78|339.58|342.55|340.35|342.55|340.35|341.78|339.58|0
1643913440000|2022-02-03 18:37:20|343.06|340.86|342.72|340.52|343.06|340.86|342.72|340.52|0
1643913450000|2022-02-03 18:37:30|342.63|340.43|342.81|340.61|342.81|340.61|342.55|340.35|0
1643913460000|2022-02-03 18:37:40|343.06|340.86|344.09|341.89|344.09|341.89|343.06|340.86|0
1643913470000|2022-02-03 18:37:50|343.92|341.72|343.23|341.03|343.92|341.72|343.23|341.03|0
1643913480000|2022-02-03 18:38:00|342.89|340.69|343.4|341.2|343.4|341.2|342.89|340.69|0
1643913490000|2022-02-03 18:38:10|343.23|341.03|342.89|340.69|343.23|341.03|342.89|340.69|0
1643913500000|2022-02-03 18:38:20|343.06|340.86|343.23|341.03|343.23|341.03|342.89|340.69|0
1643913510000|2022-02-03 18:38:30|343.06|340.86|342.89|340.69|343.4|341.2|342.89|340.69|0
1643913520000|2022-02-03 18:38:40|342.98|340.78|343.06|340.86|343.06|340.86|342.81|340.61|0
1643913530000|2022-02-03 18:38:50|342.89|340.69|342.54|340.34|342.89|340.69|342.54|340.34|0
1643913540000|2022-02-03 18:39:00|342.72|340.52|342.89|340.69|342.89|340.69|342.72|340.52|0
1643913550000|2022-02-03 18:39:10|342.37|340.17|342.37|340.17|342.37|340.17|342.2|340|0
1643913560000|2022-02-03 18:39:20|342.72|340.52|342.72|340.52|342.72|340.52|342.63|340.43|0
1643913570000|2022-02-03 18:39:30|342.63|340.43|342.72|340.52|342.72|340.52|342.37|340.17|0
1643913580000|2022-02-03 18:39:40|342.89|340.69|342.54|340.34|342.89|340.69|342.54|340.34|0
1643913590000|2022-02-03 18:39:50|342.72|340.52|342.54|340.34|342.72|340.52|342.54|340.34|0
1643913600000|2022-02-03 18:40:00|342.2|340|342.03|339.83|342.2|340|342.03|339.83|0
1643913610000|2022-02-03 18:40:10|341.69|339.49|341.86|339.66|341.86|339.66|341.69|339.49|0
1643913620000|2022-02-03 18:40:20|342.37|340.17|342.37|340.17|342.37|340.17|342.2|340|0
1643913630000|2022-02-03 18:40:30|342.46|340.26|342.37|340.17|342.54|340.34|342.37|340.17|0
1643913640000|2022-02-03 18:40:40|342.29|340.09|342.03|339.83|342.29|340.09|342.03|339.83|0
1643913650000|2022-02-03 18:40:50|341.52|339.32|341.52|339.32|342.03|339.83|341.52|339.32|0
1643913660000|2022-02-03 18:41:00|341.69|339.49|341.51|339.31|341.78|339.58|341.43|339.23|0
1643913670000|2022-02-03 18:41:10|341.34|339.14|341.17|338.97|341.34|339.14|341.17|338.97|0
1643913680000|2022-02-03 18:41:20|341.34|339.14|341.34|339.14|341.51|339.31|341.34|339.14|0
1643913690000|2022-02-03 18:41:30|341.43|339.23|341.51|339.31|341.6|339.4|341.43|339.23|0
1643913700000|2022-02-03 18:41:40|341.43|339.23|341.78|339.58|341.78|339.58|341.34|339.14|0
1643913710000|2022-02-03 18:41:50|341.86|339.66|342.46|340.26|342.46|340.26|341.86|339.66|0
1643913720000|2022-02-03 18:42:00|342.12|339.92|342.03|339.83|342.12|339.92|341.86|339.66|0
1643913730000|2022-02-03 18:42:10|341.86|339.66|342.2|340|342.2|340|341.86|339.66|0
1643913740000|2022-02-03 18:42:20|342.46|340.26|342.89|340.69|342.89|340.69|342.46|340.26|0
1643913750000|2022-02-03 18:42:30|343.06|340.86|342.71|340.51|343.06|340.86|342.71|340.51|0
1643913760000|2022-02-03 18:42:40|342.37|340.17|342.54|340.34|342.54|340.34|342.37|340.17|0
1643913770000|2022-02-03 18:42:50|342.37|340.17|342.2|340|342.54|340.34|342.2|340|0
1643913780000|2022-02-03 18:43:00|342.29|340.09|342.03|339.83|342.37|340.17|342.03|339.83|0
1643913790000|2022-02-03 18:43:10|342.2|340|341.86|339.66|342.2|340|341.86|339.66|0
1643913800000|2022-02-03 18:43:20|341.69|339.49|341.69|339.49|341.77|339.57|341.69|339.49|0
1643913810000|2022-02-03 18:43:30|341.17|338.97|341.51|339.31|341.51|339.31|341.17|338.97|0
1643913820000|2022-02-03 18:43:40|341.34|339.14|341.69|339.49|341.69|339.49|341.34|339.14|0
1643913830000|2022-02-03 18:43:50|341.77|339.57|342.12|339.92|342.12|339.92|341.77|339.57|0
1643913840000|2022-02-03 18:44:00|342.2|340|342.37|340.17|342.37|340.17|341.95|339.75|0
1643913850000|2022-02-03 18:44:10|342.54|340.34|342.89|340.69|342.89|340.69|342.54|340.34|0
1643913860000|2022-02-03 18:44:20|342.71|340.51|342.37|340.17|342.71|340.51|342.37|340.17|0
1643913870000|2022-02-03 18:44:30|342.71|340.51|342.54|340.34|342.71|340.51|342.54|340.34|0
1643913880000|2022-02-03 18:44:40|342.8|340.6|343.15|340.95|343.15|340.95|342.8|340.6|0
1643913890000|2022-02-03 18:44:50|343.06|340.86|342.71|340.51|343.06|340.86|342.71|340.51|0
1643913900000|2022-02-03 18:45:00|342.03|339.83|342.03|339.83|342.12|339.92|342.03|339.83|0
1643913910000|2022-02-03 18:45:10|342.54|340.34|342.54|340.34|342.54|340.34|342.37|340.17|0
1643913920000|2022-02-03 18:45:20|342.71|340.51|342.12|339.92|342.71|340.51|342.12|339.92|0
1643913930000|2022-02-03 18:45:30|342.03|339.83|342.37|340.17|342.37|340.17|342.03|339.83|0
1643913940000|2022-02-03 18:45:40|342.12|339.92|341.68|339.48|342.12|339.92|341.68|339.48|0
1643913950000|2022-02-03 18:45:50|341.94|339.74|341.51|339.31|341.94|339.74|341.51|339.31|0
1643913960000|2022-02-03 18:46:00|341.34|339.14|340.83|338.63|341.34|339.14|340.83|338.63|0
1643913970000|2022-02-03 18:46:10|340.92|338.72|341.17|338.97|341.17|338.97|340.92|338.72|0
1643913980000|2022-02-03 18:46:20|341.51|339.31|341.68|339.48|341.86|339.66|341.51|339.31|0
1643913990000|2022-02-03 18:46:30|341.51|339.31|341.34|339.14|341.51|339.31|341.17|338.97|0
1643914000000|2022-02-03 18:46:40|341.17|338.97|340.83|338.63|341.17|338.97|340.83|338.63|0
1643914010000|2022-02-03 18:46:50|339.97|337.77|340.31|338.11|340.31|338.11|339.97|337.77|0
1643914020000|2022-02-03 18:47:00|340.66|338.46|340.66|338.46|340.66|338.46|340.49|338.29|0
1643914030000|2022-02-03 18:47:10|340.83|338.63|341.17|338.97|341.17|338.97|340.83|338.63|0
1643914040000|2022-02-03 18:47:20|341.43|339.23|341.17|338.97|341.43|339.23|341|338.8|0
1643914050000|2022-02-03 18:47:30|340.83|338.63|340.83|338.63|340.83|338.63|340.49|338.29|0
1643914060000|2022-02-03 18:47:40|341|338.8|340.49|338.29|341|338.8|340.49|338.29|0
1643914070000|2022-02-03 18:47:50|340.31|338.11|340.31|338.11|340.31|338.11|340.14|337.94|0
1643914080000|2022-02-03 18:48:00|340.23|338.03|339.97|337.77|340.31|338.11|339.97|337.77|0
1643914090000|2022-02-03 18:48:10|340.49|338.29|340.49|338.29|340.66|338.46|340.31|338.11|0
1643914100000|2022-02-03 18:48:20|340.66|338.46|340.74|338.54|340.74|338.54|340.66|338.46|0
1643914110000|2022-02-03 18:48:30|341.26|339.06|341.17|338.97|341.26|339.06|341.17|338.97|0
1643914120000|2022-02-03 18:48:40|341|338.8|340.83|338.63|341.17|338.97|340.83|338.63|0
1643914130000|2022-02-03 18:48:50|341.17|338.97|341|338.8|341.17|338.97|341|338.8|0
1643914140000|2022-02-03 18:49:00|340.83|338.63|340.48|338.28|340.83|338.63|340.48|338.28|0
1643914150000|2022-02-03 18:49:10|340.31|338.11|341|338.8|341|338.8|340.31|338.11|0
1643914160000|2022-02-03 18:49:20|340.92|338.72|340.92|338.72|340.92|338.72|340.92|338.72|0
1643914170000|2022-02-03 18:49:30|341|338.8|341.09|338.89|341.09|338.89|341|338.8|0
1643914180000|2022-02-03 18:49:40|341|338.8|340.83|338.63|341|338.8|340.83|338.63|0
1643914190000|2022-02-03 18:49:50|341|338.8|340.83|338.63|341|338.8|340.83|338.63|0
1643914200000|2022-02-03 18:50:00|340.92|338.72|340.83|338.63|341.09|338.89|340.83|338.63|0
1643914210000|2022-02-03 18:50:10|341|338.8|341.51|339.31|341.51|339.31|341|338.8|0
1643914220000|2022-02-03 18:50:20|341.68|339.48|341.51|339.31|341.68|339.48|341.51|339.31|0
1643914230000|2022-02-03 18:50:30|341.68|339.48|341.17|338.97|341.68|339.48|341.17|338.97|0
1643914240000|2022-02-03 18:50:40|341|338.8|341.09|338.89|341.09|338.89|341|338.8|0
1643914250000|2022-02-03 18:50:50|341.17|338.97|340.83|338.63|341.34|339.14|340.83|338.63|0
1643914260000|2022-02-03 18:51:00|340.48|338.28|340.65|338.45|340.65|338.45|340.48|338.28|0
1643914270000|2022-02-03 18:51:10|340.83|338.63|341.17|338.97|341.17|338.97|340.83|338.63|0
1643914280000|2022-02-03 18:51:20|340.83|338.63|341.17|338.97|341.17|338.97|340.83|338.63|0
1643914290000|2022-02-03 18:51:30|341.51|339.31|342.37|340.17|342.37|340.17|341.51|339.31|0
1643914300000|2022-02-03 18:51:40|342.02|339.82|342.2|340|342.2|340|341.68|339.48|0
1643914310000|2022-02-03 18:51:50|342.02|339.82|342.54|340.34|342.54|340.34|342.02|339.82|0
1643914320000|2022-02-03 18:52:00|342.37|340.17|342.88|340.68|342.88|340.68|342.37|340.17|0
1643914330000|2022-02-03 18:52:10|342.71|340.51|343.49|341.29|343.49|341.29|342.71|340.51|0
1643914340000|2022-02-03 18:52:20|343.23|341.03|342.97|340.77|343.23|341.03|342.71|340.51|0
1643914350000|2022-02-03 18:52:30|342.88|340.68|343.4|341.2|343.4|341.2|342.88|340.68|0
1643914360000|2022-02-03 18:52:40|343.05|340.85|343.57|341.37|343.57|341.37|343.05|340.85|0
1643914370000|2022-02-03 18:52:50|343.4|341.2|343.57|341.37|343.57|341.37|343.4|341.2|0
1643914380000|2022-02-03 18:53:00|343.4|341.2|343.49|341.29|343.57|341.37|343.4|341.2|0
1643914390000|2022-02-03 18:53:10|343.57|341.37|343.4|341.2|344.08|341.88|343.4|341.2|0
1643914400000|2022-02-03 18:53:20|343.57|341.37|343.57|341.37|343.74|341.54|343.57|341.37|0
1643914410000|2022-02-03 18:53:30|343.22|341.02|343.22|341.02|343.22|341.02|343.05|340.85|0
1643914420000|2022-02-03 18:53:40|343.4|341.2|343.05|340.85|343.4|341.2|342.88|340.68|0
1643914430000|2022-02-03 18:53:50|343.22|341.02|342.88|340.68|343.22|341.02|342.88|340.68|0
1643914440000|2022-02-03 18:54:00|342.54|340.34|342.37|340.17|342.54|340.34|342.37|340.17|0
1643914450000|2022-02-03 18:54:10|342.54|340.34|342.63|340.43|342.63|340.43|342.54|340.34|0
1643914460000|2022-02-03 18:54:20|342.71|340.51|342.71|340.51|342.88|340.68|342.71|340.51|0
1643914470000|2022-02-03 18:54:30|342.88|340.68|343.4|341.2|343.57|341.37|342.88|340.68|0
1643914480000|2022-02-03 18:54:40|343.57|341.37|343.4|341.2|343.66|341.46|343.4|341.2|0
1643914490000|2022-02-03 18:54:50|343.57|341.37|343.05|340.85|343.57|341.37|343.05|340.85|0
1643914500000|2022-02-03 18:55:00|343.22|341.02|343.4|341.2|343.4|341.2|343.22|341.02|0
1643914510000|2022-02-03 18:55:10|343.74|341.54|344.26|342.06|344.26|342.06|343.74|341.54|0
1643914520000|2022-02-03 18:55:20|344.08|341.88|344.08|341.88|344.26|342.06|344.08|341.88|0
1643914530000|2022-02-03 18:55:30|344.43|342.23|344.26|342.06|344.43|342.23|344.26|342.06|0
1643914540000|2022-02-03 18:55:40|344.08|341.88|344.08|341.88|344.26|342.06|344|341.8|0
1643914550000|2022-02-03 18:55:50|344.26|342.06|344.08|341.88|344.26|342.06|344.08|341.88|0
1643914560000|2022-02-03 18:56:00|343.57|341.37|343.4|341.2|343.57|341.37|343.4|341.2|0
1643914570000|2022-02-03 18:56:10|343.22|341.02|343.22|341.02|343.22|341.02|343.05|340.85|0
1643914580000|2022-02-03 18:56:20|342.88|340.68|343.22|341.02|343.22|341.02|342.88|340.68|0
1643914590000|2022-02-03 18:56:30|343.4|341.2|343.74|341.54|343.74|341.54|343.4|341.2|0
1643914600000|2022-02-03 18:56:40|343.4|341.2|343.31|341.11|343.4|341.2|343.31|341.11|0
1643914610000|2022-02-03 18:56:50|343.48|341.28|343.74|341.54|343.74|341.54|343.4|341.2|0
1643914620000|2022-02-03 18:57:00|343.57|341.37|343.66|341.46|343.66|341.46|343.57|341.37|0
1643914630000|2022-02-03 18:57:10|343.57|341.37|343.31|341.11|343.57|341.37|343.22|341.02|0
1643914640000|2022-02-03 18:57:20|343.22|341.02|343.05|340.85|343.22|341.02|343.05|340.85|0
1643914650000|2022-02-03 18:57:30|342.88|340.68|342.88|340.68|342.88|340.68|342.71|340.51|0
1643914660000|2022-02-03 18:57:40|342.8|340.6|342.71|340.51|342.8|340.6|342.71|340.51|0
1643914670000|2022-02-03 18:57:50|342.54|340.34|342.36|340.16|342.54|340.34|342.28|340.08|0
1643914680000|2022-02-03 18:58:00|342.54|340.34|342.02|339.82|342.54|340.34|341.68|339.48|0
1643914690000|2022-02-03 18:58:10|341.85|339.65|342.36|340.16|342.36|340.16|341.85|339.65|0
1643914700000|2022-02-03 18:58:20|342.28|340.08|342.54|340.34|342.54|340.34|342.19|339.99|0
1643914710000|2022-02-03 18:58:30|342.36|340.16|342.71|340.51|342.71|340.51|342.36|340.16|0
1643914720000|2022-02-03 18:58:40|342.88|340.68|342.54|340.34|342.88|340.68|342.45|340.25|0
1643914730000|2022-02-03 18:58:50|342.71|340.51|342.36|340.16|342.71|340.51|342.36|340.16|0
1643914740000|2022-02-03 18:59:00|342.71|340.51|342.54|340.34|342.71|340.51|342.54|340.34|0
1643914750000|2022-02-03 18:59:10|342.63|340.43|342.71|340.51|342.71|340.51|342.54|340.34|0
1643914760000|2022-02-03 18:59:20|342.88|340.68|343.39|341.19|343.39|341.19|342.88|340.68|0
1643914770000|2022-02-03 18:59:30|343.05|340.85|343.05|340.85|343.22|341.02|343.05|340.85|0
1643914780000|2022-02-03 18:59:40|342.97|340.77|342.36|340.16|343.05|340.85|342.36|340.16|0
1643914790000|2022-02-03 18:59:50|342.54|340.34|342.71|340.51|342.71|340.51|342.54|340.34|0
1643914800000|2022-02-03 19:00:00|342.88|340.68|342.19|339.99|342.88|340.68|342.19|339.99|0
1643914810000|2022-02-03 19:00:10|342.36|340.16|342.88|340.68|342.88|340.68|342.36|340.16|0
1643914820000|2022-02-03 19:00:20|342.62|340.42|342.71|340.51|342.71|340.51|342.45|340.25|0
1643914830000|2022-02-03 19:00:30|342.54|340.34|342.28|340.08|342.54|340.34|342.28|340.08|0
1643914840000|2022-02-03 19:00:40|342.11|339.91|341.42|339.22|342.11|339.91|341.42|339.22|0
1643914850000|2022-02-03 19:00:50|341.68|339.48|341.51|339.31|341.68|339.48|341.51|339.31|0
1643914860000|2022-02-03 19:01:00|341.6|339.4|342.36|340.16|342.36|340.16|341.6|339.4|0
1643914870000|2022-02-03 19:01:10|342.62|340.42|343.31|341.11|343.31|341.11|342.62|340.42|0
1643914880000|2022-02-03 19:01:20|343.39|341.19|343.22|341.02|343.39|341.19|343.22|341.02|0
1643914890000|2022-02-03 19:01:30|343.39|341.19|343.83|341.63|343.83|341.63|343.39|341.19|0
1643914900000|2022-02-03 19:01:40|343.91|341.71|344|341.8|344.08|341.88|343.91|341.71|0
1643914910000|2022-02-03 19:01:50|343.91|341.71|343.39|341.19|343.91|341.71|343.39|341.19|0
1643914920000|2022-02-03 19:02:00|343.48|341.28|343.22|341.02|343.48|341.28|343.22|341.02|0
1643914930000|2022-02-03 19:02:10|343.39|341.19|343.22|341.02|343.39|341.19|343.22|341.02|0
1643914940000|2022-02-03 19:02:20|343.56|341.36|343.74|341.54|343.91|341.71|343.56|341.36|0
1643914950000|2022-02-03 19:02:30|343.05|340.85|343.22|341.02|343.22|341.02|343.05|340.85|0
1643914960000|2022-02-03 19:02:40|343.39|341.19|342.8|340.6|343.39|341.19|342.71|340.51|0
1643914970000|2022-02-03 19:02:50|343.05|340.85|342.88|340.68|343.39|341.19|342.88|340.68|0
1643914980000|2022-02-03 19:03:00|342.71|340.51|342.36|340.16|342.71|340.51|342.36|340.16|0
1643914990000|2022-02-03 19:03:10|342.02|339.82|341.16|338.96|342.02|339.82|341.16|338.96|0
1643915000000|2022-02-03 19:03:20|341.33|339.13|340.99|338.79|341.68|339.48|340.99|338.79|0
1643915010000|2022-02-03 19:03:30|340.82|338.62|339.28|337.08|340.82|338.62|339.28|337.08|0
1643915020000|2022-02-03 19:03:40|339.79|337.59|339.97|337.77|340.14|337.94|339.79|337.59|0
1643915030000|2022-02-03 19:03:50|339.28|337.08|339.62|337.42|339.62|337.42|339.28|337.08|0
1643915040000|2022-02-03 19:04:00|339.45|337.25|339.62|337.42|339.62|337.42|339.45|337.25|0
1643915050000|2022-02-03 19:04:10|339.28|337.08|340.14|337.94|340.14|337.94|339.28|337.08|0
1643915060000|2022-02-03 19:04:20|339.97|337.77|340.31|338.11|340.48|338.28|339.97|337.77|0
1643915070000|2022-02-03 19:04:30|340.14|337.94|340.31|338.11|340.31|338.11|340.14|337.94|0
1643915080000|2022-02-03 19:04:40|340.82|338.62|340.48|338.28|340.82|338.62|340.48|338.28|0
1643915090000|2022-02-03 19:04:50|340.4|338.2|340.31|338.11|340.48|338.28|340.31|338.11|0
1643915100000|2022-02-03 19:05:00|340.4|338.2|339.97|337.77|340.4|338.2|339.97|337.77|0
1643915110000|2022-02-03 19:05:10|340.05|337.85|339.45|337.25|340.14|337.94|339.45|337.25|0
1643915120000|2022-02-03 19:05:20|339.28|337.08|338.77|336.57|339.28|337.08|338.6|336.4|0
1643915130000|2022-02-03 19:05:30|339.62|337.42|339.62|337.42|339.62|337.42|339.45|337.25|0
1643915140000|2022-02-03 19:05:40|339.79|337.59|340.14|337.94|340.14|337.94|339.79|337.59|0
1643915150000|2022-02-03 19:05:50|339.96|337.76|339.96|337.76|339.96|337.76|339.96|337.76|0
1643915160000|2022-02-03 19:06:00|340.31|338.11|340.31|338.11|340.48|338.28|340.31|338.11|0
1643915170000|2022-02-03 19:06:10|340.48|338.28|340.99|338.79|340.99|338.79|340.48|338.28|0
1643915180000|2022-02-03 19:06:20|340.82|338.62|340.99|338.79|340.99|338.79|340.82|338.62|0
1643915190000|2022-02-03 19:06:30|341.33|339.13|341.16|338.96|341.33|339.13|341.16|338.96|0
1643915200000|2022-02-03 19:06:40|341.33|339.13|341.33|339.13|341.33|339.13|341.33|339.13|0
1643915210000|2022-02-03 19:06:50|341.16|338.96|340.82|338.62|341.16|338.96|340.82|338.62|0
1643915220000|2022-02-03 19:07:00|340.91|338.71|341.08|338.88|341.08|338.88|340.91|338.71|0
1643915230000|2022-02-03 19:07:10|341.16|338.96|341.16|338.96|341.33|339.13|341.16|338.96|0
1643915240000|2022-02-03 19:07:20|340.99|338.79|340.31|338.11|340.99|338.79|340.31|338.11|0
1643915250000|2022-02-03 19:07:30|340.39|338.19|340.13|337.93|340.39|338.19|340.13|337.93|0
1643915260000|2022-02-03 19:07:40|340.05|337.85|339.79|337.59|340.05|337.85|339.79|337.59|0
1643915270000|2022-02-03 19:07:50|339.62|337.42|339.28|337.08|339.62|337.42|339.11|336.91|0
1643915280000|2022-02-03 19:08:00|339.11|336.91|339.45|337.25|339.45|337.25|338.94|336.74|0
1643915290000|2022-02-03 19:08:10|339.28|337.08|339.54|337.34|339.54|337.34|339.28|337.08|0
1643915300000|2022-02-03 19:08:20|339.62|337.42|339.45|337.25|339.62|337.42|339.45|337.25|0
1643915310000|2022-02-03 19:08:30|339.37|337.17|339.28|337.08|339.62|337.42|339.28|337.08|0
1643915320000|2022-02-03 19:08:40|339.62|337.42|339.45|337.25|339.62|337.42|339.45|337.25|0
1643915330000|2022-02-03 19:08:50|339.62|337.42|339.79|337.59|339.79|337.59|339.45|337.25|0
1643915340000|2022-02-03 19:09:00|339.71|337.51|340.13|337.93|340.13|337.93|339.71|337.51|0
1643915350000|2022-02-03 19:09:10|340.31|338.11|340.48|338.28|340.48|338.28|340.22|338.02|0
1643915360000|2022-02-03 19:09:20|340.22|338.02|340.13|337.93|340.31|338.11|340.13|337.93|0
1643915370000|2022-02-03 19:09:30|340.31|338.11|340.31|338.11|340.48|338.28|340.31|338.11|0
1643915380000|2022-02-03 19:09:40|340.3|338.1|340.13|337.93|340.3|338.1|340.13|337.93|0
1643915390000|2022-02-03 19:09:50|340.3|338.1|340.22|338.02|340.3|338.1|340.22|338.02|0
1643915400000|2022-02-03 19:10:00|340.13|337.93|340.13|337.93|340.13|337.93|340.13|337.93|0
1643915410000|2022-02-03 19:10:10|339.45|337.25|339.45|337.25|339.45|337.25|339.45|337.25|0
1643915420000|2022-02-03 19:10:20|339.62|337.42|339.62|337.42|339.71|337.51|339.62|337.42|0
1643915430000|2022-02-03 19:10:30|339.45|337.25|340.65|338.45|340.65|338.45|339.45|337.25|0
1643915440000|2022-02-03 19:10:40|341.16|338.96|341.85|339.65|341.85|339.65|341.16|338.96|0
1643915450000|2022-02-03 19:10:50|342.28|340.08|342.02|339.82|342.28|340.08|341.84|339.64|0
1643915460000|2022-02-03 19:11:00|341.76|339.56|342.62|340.42|342.62|340.42|341.76|339.56|0
1643915470000|2022-02-03 19:11:10|342.7|340.5|342.19|339.99|342.7|340.5|342.19|339.99|0
1643915480000|2022-02-03 19:11:20|342.02|339.82|342.02|339.82|342.19|339.99|341.84|339.64|0
1643915490000|2022-02-03 19:11:30|341.84|339.64|341.84|339.64|341.93|339.73|341.84|339.64|0
1643915500000|2022-02-03 19:11:40|341.67|339.47|341.67|339.47|341.67|339.47|341.67|339.47|0
1643915510000|2022-02-03 19:11:50|341.84|339.64|342.19|339.99|342.19|339.99|341.67|339.47|0
1643915520000|2022-02-03 19:12:00|341.84|339.64|341.5|339.3|341.84|339.64|341.5|339.3|0
1643915530000|2022-02-03 19:12:10|341.59|339.39|340.99|338.79|341.67|339.47|340.99|338.79|0
1643915540000|2022-02-03 19:12:20|341.08|338.88|341.76|339.56|341.76|339.56|341.08|338.88|0
1643915550000|2022-02-03 19:12:30|341.67|339.47|341.84|339.64|341.84|339.64|341.67|339.47|0
1643915560000|2022-02-03 19:12:40|342.02|339.82|342.02|339.82|342.19|339.99|342.02|339.82|0
1643915570000|2022-02-03 19:12:50|341.84|339.64|341.84|339.64|342.02|339.82|341.5|339.3|0
1643915580000|2022-02-03 19:13:00|341.67|339.47|341.67|339.47|341.76|339.56|341.67|339.47|0
1643915590000|2022-02-03 19:13:10|341.5|339.3|341.84|339.64|341.84|339.64|341.5|339.3|0
1643915600000|2022-02-03 19:13:20|341.67|339.47|342.36|340.16|342.36|340.16|341.67|339.47|0
1643915610000|2022-02-03 19:13:30|342.19|339.99|342.45|340.25|342.45|340.25|342.19|339.99|0
1643915620000|2022-02-03 19:13:40|342.36|340.16|342.87|340.67|342.87|340.67|342.36|340.16|0
1643915630000|2022-02-03 19:13:50|343.04|340.84|342.7|340.5|343.04|340.84|342.7|340.5|0
1643915640000|2022-02-03 19:14:00|342.53|340.33|342.79|340.59|342.79|340.59|342.53|340.33|0
1643915650000|2022-02-03 19:14:10|342.62|340.42|342.7|340.5|342.87|340.67|342.62|340.42|0
1643915660000|2022-02-03 19:14:20|342.79|340.59|343.04|340.84|343.04|340.84|342.79|340.59|0
1643915670000|2022-02-03 19:14:30|342.87|340.67|342.53|340.33|342.87|340.67|342.53|340.33|0
1643915680000|2022-02-03 19:14:40|342.19|339.99|342.19|339.99|342.28|340.08|342.19|339.99|0
1643915690000|2022-02-03 19:14:50|342.28|340.08|342.62|340.42|342.62|340.42|342.19|339.99|0
1643915700000|2022-02-03 19:15:00|342.19|339.99|341.93|339.73|342.28|340.08|341.93|339.73|0
1643915710000|2022-02-03 19:15:10|341.5|339.3|341.5|339.3|341.84|339.64|341.5|339.3|0
1643915720000|2022-02-03 19:15:20|340.99|338.79|341.59|339.39|341.59|339.39|340.99|338.79|0
1643915730000|2022-02-03 19:15:30|342.01|339.81|341.76|339.56|342.01|339.81|341.76|339.56|0
1643915740000|2022-02-03 19:15:40|341.67|339.47|341.5|339.3|342.01|339.81|341.5|339.3|0
1643915750000|2022-02-03 19:15:50|341.76|339.56|341.67|339.47|341.76|339.56|341.67|339.47|0
1643915760000|2022-02-03 19:16:00|341.59|339.39|341.84|339.64|341.84|339.64|341.5|339.3|0
1643915770000|2022-02-03 19:16:10|341.5|339.3|340.82|338.62|341.5|339.3|340.82|338.62|0
1643915780000|2022-02-03 19:16:20|340.64|338.44|340.64|338.44|340.64|338.44|340.64|338.44|0
1643915790000|2022-02-03 19:16:30|340.82|338.62|340.64|338.44|340.82|338.62|340.47|338.27|0
1643915800000|2022-02-03 19:16:40|340.47|338.27|340.64|338.44|340.64|338.44|340.47|338.27|0
1643915810000|2022-02-03 19:16:50|340.47|338.27|340.64|338.44|340.64|338.44|340.47|338.27|0
1643915820000|2022-02-03 19:17:00|340.81|338.61|340.81|338.61|340.99|338.79|340.81|338.61|0
1643915830000|2022-02-03 19:17:10|340.64|338.44|340.81|338.61|340.81|338.61|340.64|338.44|0
1643915840000|2022-02-03 19:17:20|340.47|338.27|340.64|338.44|340.64|338.44|340.3|338.1|0
1643915850000|2022-02-03 19:17:30|340.3|338.1|340.3|338.1|340.47|338.27|340.3|338.1|0
1643915860000|2022-02-03 19:17:40|340.47|338.27|340.64|338.44|340.64|338.44|340.47|338.27|0
1643915870000|2022-02-03 19:17:50|340.3|338.1|340.47|338.27|340.47|338.27|340.3|338.1|0
1643915880000|2022-02-03 19:18:00|340.64|338.44|340.64|338.44|340.81|338.61|340.64|338.44|0
1643915890000|2022-02-03 19:18:10|340.47|338.27|340.39|338.19|340.47|338.27|340.39|338.19|0
1643915900000|2022-02-03 19:18:20|340.64|338.44|341.16|338.96|341.16|338.96|340.64|338.44|0
1643915910000|2022-02-03 19:18:30|340.9|338.7|341.33|339.13|341.5|339.3|340.9|338.7|0
1643915920000|2022-02-03 19:18:40|341.16|338.96|341.42|339.22|341.42|339.22|341.07|338.87|0
1643915930000|2022-02-03 19:18:50|341.5|339.3|341.67|339.47|341.67|339.47|341.5|339.3|0
1643915940000|2022-02-03 19:19:00|341.5|339.3|341.84|339.64|341.84|339.64|341.33|339.13|0
1643915950000|2022-02-03 19:19:10|341.67|339.47|341.84|339.64|342.01|339.81|341.67|339.47|0
1643915960000|2022-02-03 19:19:20|341.67|339.47|341.5|339.3|341.67|339.47|341.33|339.13|0
1643915970000|2022-02-03 19:19:30|341.33|339.13|341.33|339.13|341.33|339.13|341.16|338.96|0
1643915980000|2022-02-03 19:19:40|341.16|338.96|341.16|338.96|341.16|338.96|340.98|338.78|0
1643915990000|2022-02-03 19:19:50|341.07|338.87|341.16|338.96|341.16|338.96|341.07|338.87|0
1643916000000|2022-02-03 19:20:00|341.33|339.13|341.67|339.47|341.67|339.47|341.33|339.13|0
1643916010000|2022-02-03 19:20:10|341.59|339.39|341.76|339.56|342.01|339.81|341.59|339.39|0
1643916020000|2022-02-03 19:20:20|341.67|339.47|340.98|338.78|341.67|339.47|340.98|338.78|0
1643916030000|2022-02-03 19:20:30|340.64|338.44|340.81|338.61|340.81|338.61|340.64|338.44|0
1643916040000|2022-02-03 19:20:40|341.07|338.87|341.16|338.96|341.16|338.96|341.07|338.87|0
1643916050000|2022-02-03 19:20:50|340.98|338.78|340.13|337.93|340.98|338.78|340.13|337.93|0
1643916060000|2022-02-03 19:21:00|340.64|338.44|340.81|338.61|340.81|338.61|340.64|338.44|0
1643916070000|2022-02-03 19:21:10|340.98|338.78|340.81|338.61|340.98|338.78|340.64|338.44|0
1643916080000|2022-02-03 19:21:20|340.9|338.7|340.81|338.61|341.16|338.96|340.81|338.61|0
1643916090000|2022-02-03 19:21:30|340.64|338.44|341.16|338.96|341.16|338.96|340.64|338.44|0
1643916100000|2022-02-03 19:21:40|341.33|339.13|341.5|339.3|341.5|339.3|341.33|339.13|0
1643916110000|2022-02-03 19:21:50|341.67|339.47|341.5|339.3|341.67|339.47|341.5|339.3|0
1643916120000|2022-02-03 19:22:00|341.67|339.47|341.84|339.64|341.84|339.64|341.67|339.47|0
1643916130000|2022-02-03 19:22:10|342.01|339.81|342.01|339.81|342.18|339.98|342.01|339.81|0
1643916140000|2022-02-03 19:22:20|341.84|339.64|342.35|340.15|342.35|340.15|341.84|339.64|0
1643916150000|2022-02-03 19:22:30|342.18|339.98|342.27|340.07|342.27|340.07|342.18|339.98|0
1643916160000|2022-02-03 19:22:40|342.18|339.98|341.76|339.56|342.18|339.98|341.76|339.56|0
1643916170000|2022-02-03 19:22:50|341.84|339.64|342.18|339.98|342.18|339.98|341.84|339.64|0
1643916180000|2022-02-03 19:23:00|342.01|339.81|342.18|339.98|342.18|339.98|342.01|339.81|0
1643916190000|2022-02-03 19:23:10|342.53|340.33|342.01|339.81|342.53|340.33|342.01|339.81|0
1643916200000|2022-02-03 19:23:20|342.18|339.98|342.01|339.81|342.18|339.98|342.01|339.81|0
1643916210000|2022-02-03 19:23:30|342.18|339.98|341.67|339.47|342.18|339.98|341.5|339.3|0
1643916220000|2022-02-03 19:23:40|342.01|339.81|342.27|340.07|342.27|340.07|342.01|339.81|0
1643916230000|2022-02-03 19:23:50|342.44|340.24|342.53|340.33|342.61|340.41|342.44|340.24|0
1643916240000|2022-02-03 19:24:00|342.61|340.41|342.18|339.98|342.87|340.67|342.18|339.98|0
1643916250000|2022-02-03 19:24:10|342.01|339.81|342.53|340.33|342.53|340.33|342.01|339.81|0
1643916260000|2022-02-03 19:24:20|342.18|339.98|341.84|339.64|342.18|339.98|341.84|339.64|0
1643916270000|2022-02-03 19:24:30|342.18|339.98|342.1|339.9|342.18|339.98|342.1|339.9|0
1643916280000|2022-02-03 19:24:40|342.01|339.81|342.35|340.15|342.35|340.15|342.01|339.81|0
1643916290000|2022-02-03 19:24:50|342.18|339.98|342.18|339.98|342.35|340.15|342.18|339.98|0
1643916300000|2022-02-03 19:25:00|342.35|340.15|342.35|340.15|342.35|340.15|342.18|339.98|0
1643916310000|2022-02-03 19:25:10|342.18|339.98|342.18|339.98|342.35|340.15|342.18|339.98|0
1643916320000|2022-02-03 19:25:20|342.01|339.81|342.35|340.15|342.35|340.15|341.67|339.47|0
1643916330000|2022-02-03 19:25:30|342.52|340.32|343.04|340.84|343.04|340.84|342.52|340.32|0
1643916340000|2022-02-03 19:25:40|342.7|340.5|342.52|340.32|342.7|340.5|342.18|339.98|0
1643916350000|2022-02-03 19:25:50|342.44|340.24|343.21|341.01|343.21|341.01|342.18|339.98|0
1643916360000|2022-02-03 19:26:00|342.87|340.67|342.87|340.67|343.04|340.84|342.87|340.67|0
1643916370000|2022-02-03 19:26:10|343.21|341.01|343.55|341.35|343.55|341.35|343.21|341.01|0
1643916380000|2022-02-03 19:26:20|343.73|341.53|343.9|341.7|343.9|341.7|343.55|341.35|0
1643916390000|2022-02-03 19:26:30|343.55|341.35|343.21|341.01|343.55|341.35|343.13|340.93|0
1643916400000|2022-02-03 19:26:40|343.3|341.1|343.38|341.18|343.38|341.18|343.04|340.84|0
1643916410000|2022-02-03 19:26:50|343.73|341.53|343.38|341.18|343.73|341.53|343.21|341.01|0
1643916420000|2022-02-03 19:27:00|343.9|341.7|343.55|341.35|343.9|341.7|343.55|341.35|0
1643916430000|2022-02-03 19:27:10|343.21|341.01|343.38|341.18|343.38|341.18|343.21|341.01|0
1643916440000|2022-02-03 19:27:20|343.21|341.01|343.21|341.01|343.21|341.01|343.21|341.01|0
1643916450000|2022-02-03 19:27:30|343.38|341.18|343.3|341.1|343.38|341.18|343.3|341.1|0
1643916460000|2022-02-03 19:27:40|343.38|341.18|343.73|341.53|344.24|342.04|343.38|341.18|0
1643916470000|2022-02-03 19:27:50|343.99|341.79|344.24|342.04|344.24|342.04|343.9|341.7|0
1643916480000|2022-02-03 19:28:00|343.9|341.7|343.9|341.7|343.9|341.7|343.73|341.53|0
1643916490000|2022-02-03 19:28:10|344.24|342.04|344.76|342.56|344.76|342.56|344.24|342.04|0
1643916500000|2022-02-03 19:28:20|344.93|342.73|345.96|343.76|345.96|343.76|344.93|342.73|0
1643916510000|2022-02-03 19:28:30|346.31|344.11|347.17|344.97|347.17|344.97|346.31|344.11|0
1643916520000|2022-02-03 19:28:40|347.35|345.15|347.17|344.97|347.35|345.15|347.17|344.97|0
1643916530000|2022-02-03 19:28:50|347.35|345.15|346.31|344.11|347.35|345.15|346.31|344.11|0
1643916540000|2022-02-03 19:29:00|345.96|343.76|346.31|344.11|346.31|344.11|345.79|343.59|0
1643916550000|2022-02-03 19:29:10|346.66|344.46|347.17|344.97|347.17|344.97|346.66|344.46|0
1643916560000|2022-02-03 19:29:20|347|344.8|346.65|344.45|347|344.8|346.65|344.45|0
1643916570000|2022-02-03 19:29:30|346.48|344.28|346.14|343.94|346.48|344.28|346.14|343.94|0
1643916580000|2022-02-03 19:29:40|345.79|343.59|345.88|343.68|346.23|344.03|345.79|343.59|0
1643916590000|2022-02-03 19:29:50|345.96|343.76|345.62|343.42|345.96|343.76|345.27|343.07|0
1643916600000|2022-02-03 19:30:00|345.45|343.25|347|344.8|347|344.8|345.45|343.25|0
1643916610000|2022-02-03 19:30:10|347.17|344.97|348.56|346.36|348.56|346.36|347.17|344.97|0
1643916620000|2022-02-03 19:30:20|348.73|346.53|348.04|345.84|348.73|346.53|347.69|345.49|0
1643916630000|2022-02-03 19:30:30|348.38|346.18|348.9|346.7|348.9|346.7|348.38|346.18|0
1643916640000|2022-02-03 19:30:40|348.73|346.53|348.73|346.53|348.9|346.7|348.73|346.53|0
1643916650000|2022-02-03 19:30:50|348.9|346.7|348.38|346.18|348.9|346.7|348.3|346.1|0
1643916660000|2022-02-03 19:31:00|348.21|346.01|347.86|345.66|348.21|346.01|347.86|345.66|0
1643916670000|2022-02-03 19:31:10|348.04|345.84|347.86|345.66|348.04|345.84|347.86|345.66|0
1643916680000|2022-02-03 19:31:20|348.04|345.84|348.73|346.53|348.73|346.53|348.04|345.84|0
1643916690000|2022-02-03 19:31:30|348.56|346.36|348.38|346.18|348.73|346.53|348.38|346.18|0
1643916700000|2022-02-03 19:31:40|348.56|346.36|348.21|346.01|348.56|346.36|348.21|346.01|0
1643916710000|2022-02-03 19:31:50|348.04|345.84|347.52|345.32|348.04|345.84|347.52|345.32|0
1643916720000|2022-02-03 19:32:00|347.69|345.49|347|344.8|347.69|345.49|347|344.8|0
1643916730000|2022-02-03 19:32:10|346.83|344.63|347|344.8|347.17|344.97|346.83|344.63|0
1643916740000|2022-02-03 19:32:20|347.17|344.97|347.52|345.32|347.52|345.32|347.17|344.97|0
1643916750000|2022-02-03 19:32:30|348.04|345.84|348.21|346.01|348.21|346.01|348.04|345.84|0
1643916760000|2022-02-03 19:32:40|348.04|345.84|348.21|346.01|348.38|346.18|348.04|345.84|0
1643916770000|2022-02-03 19:32:50|348.04|345.84|348.21|346.01|348.38|346.18|348.04|345.84|0
1643916780000|2022-02-03 19:33:00|348.47|346.27|347.95|345.75|348.47|346.27|347.95|345.75|0
1643916790000|2022-02-03 19:33:10|347.86|345.66|346.83|344.63|347.86|345.66|346.83|344.63|0
1643916800000|2022-02-03 19:33:20|346.23|344.03|346.74|344.54|346.74|344.54|346.14|343.94|0
1643916810000|2022-02-03 19:33:30|346.83|344.63|346.92|344.72|347|344.8|346.83|344.63|0
1643916820000|2022-02-03 19:33:40|346.83|344.63|346.65|344.45|346.83|344.63|346.65|344.45|0
1643916830000|2022-02-03 19:33:50|346.83|344.63|347.09|344.89|347.09|344.89|346.83|344.63|0
1643916840000|2022-02-03 19:34:00|347.26|345.06|347|344.8|347.26|345.06|347|344.8|0
1643916850000|2022-02-03 19:34:10|347.34|345.14|347.52|345.32|347.52|345.32|347.34|345.14|0
1643916860000|2022-02-03 19:34:20|347.43|345.23|347.34|345.14|347.43|345.23|347.17|344.97|0
1643916870000|2022-02-03 19:34:30|347.61|345.41|347.34|345.14|347.61|345.41|347.34|345.14|0
1643916880000|2022-02-03 19:34:40|347.09|344.89|347.09|344.89|347.17|344.97|347|344.8|0
1643916890000|2022-02-03 19:34:50|347.34|345.14|346.65|344.45|347.34|345.14|346.65|344.45|0
1643916900000|2022-02-03 19:35:00|346.4|344.2|345.96|343.76|346.65|344.45|345.96|343.76|0
1643916910000|2022-02-03 19:35:10|345.62|343.42|346.31|344.11|346.31|344.11|345.62|343.42|0
1643916920000|2022-02-03 19:35:20|346.22|344.02|347|344.8|347|344.8|346.22|344.02|0
1643916930000|2022-02-03 19:35:30|347.34|345.14|347.34|345.14|347.34|345.14|347.34|345.14|0
1643916940000|2022-02-03 19:35:40|347.52|345.32|347.17|344.97|347.69|345.49|347.17|344.97|0
1643916950000|2022-02-03 19:35:50|347.34|345.14|347.52|345.32|347.69|345.49|347.34|345.14|0
1643916960000|2022-02-03 19:36:00|347.61|345.41|348.21|346.01|348.21|346.01|347.61|345.41|0
1643916970000|2022-02-03 19:36:10|348.56|346.36|348.21|346.01|348.56|346.36|348.21|346.01|0
1643916980000|2022-02-03 19:36:20|348.38|346.18|348.38|346.18|348.73|346.53|348.38|346.18|0
1643916990000|2022-02-03 19:36:30|348.55|346.35|348.73|346.53|348.73|346.53|348.55|346.35|0
1643917000000|2022-02-03 19:36:40|348.9|346.7|350.81|348.61|351.16|348.96|348.9|346.7|0
1643917010000|2022-02-03 19:36:50|351.16|348.96|350.64|348.44|351.16|348.96|350.64|348.44|0
1643917020000|2022-02-03 19:37:00|350.99|348.79|350.99|348.79|351.16|348.96|350.81|348.61|0
1643917030000|2022-02-03 19:37:10|351.33|349.13|351.68|349.48|351.86|349.66|351.33|349.13|0
1643917040000|2022-02-03 19:37:20|351.86|349.66|351.86|349.66|351.86|349.66|351.68|349.48|0
1643917050000|2022-02-03 19:37:30|352.03|349.83|351.86|349.66|352.03|349.83|351.86|349.66|0
1643917060000|2022-02-03 19:37:40|351.68|349.48|350.81|348.61|351.68|349.48|350.81|348.61|0
1643917070000|2022-02-03 19:37:50|350.64|348.44|349.77|347.57|350.81|348.61|349.77|347.57|0
1643917080000|2022-02-03 19:38:00|349.59|347.39|349.07|346.87|349.59|347.39|349.07|346.87|0
1643917090000|2022-02-03 19:38:10|349.25|347.05|349.59|347.39|349.59|347.39|349.25|347.05|0
1643917100000|2022-02-03 19:38:20|349.68|347.48|349.07|346.87|349.68|347.48|349.07|346.87|0
1643917110000|2022-02-03 19:38:30|349.42|347.22|349.25|347.05|349.42|347.22|349.25|347.05|0
1643917120000|2022-02-03 19:38:40|349.07|346.87|349.07|346.87|349.07|346.87|348.9|346.7|0
1643917130000|2022-02-03 19:38:50|349.42|347.22|349.59|347.39|349.59|347.39|349.25|347.05|0
1643917140000|2022-02-03 19:39:00|349.94|347.74|350.12|347.92|350.12|347.92|349.94|347.74|0
1643917150000|2022-02-03 19:39:10|350.29|348.09|350.46|348.26|350.46|348.26|350.29|348.09|0
1643917160000|2022-02-03 19:39:20|350.64|348.44|351.07|348.87|351.07|348.87|350.64|348.44|0
1643917170000|2022-02-03 19:39:30|350.98|348.78|351.16|348.96|351.16|348.96|350.98|348.78|0
1643917180000|2022-02-03 19:39:40|351.33|349.13|351.85|349.65|351.85|349.65|351.33|349.13|0
1643917190000|2022-02-03 19:39:50|351.68|349.48|351.33|349.13|351.68|349.48|351.33|349.13|0
1643917200000|2022-02-03 19:40:00|351.51|349.31|352.55|350.35|352.73|350.53|351.51|349.31|0
1643917210000|2022-02-03 19:40:10|352.73|350.53|352.9|350.7|353.42|351.22|352.73|350.53|0
1643917220000|2022-02-03 19:40:20|352.73|350.53|352.73|350.53|352.73|350.53|352.55|350.35|0
1643917230000|2022-02-03 19:40:30|353.07|350.87|352.9|350.7|353.25|351.05|352.9|350.7|0
1643917240000|2022-02-03 19:40:40|353.07|350.87|352.38|350.18|353.07|350.87|352.38|350.18|0
1643917250000|2022-02-03 19:40:50|352.55|350.35|352.9|350.7|352.9|350.7|352.38|350.18|0
1643917260000|2022-02-03 19:41:00|352.55|350.35|352.9|350.7|352.9|350.7|352.47|350.27|0
1643917270000|2022-02-03 19:41:10|352.73|350.53|353.07|350.87|353.07|350.87|352.64|350.44|0
1643917280000|2022-02-03 19:41:20|352.9|350.7|352.9|350.7|352.9|350.7|352.9|350.7|0
1643917290000|2022-02-03 19:41:30|353.25|351.05|353.16|350.96|353.25|351.05|353.07|350.87|0
1643917300000|2022-02-03 19:41:40|353.25|351.05|353.6|351.4|353.6|351.4|353.25|351.05|0
1643917310000|2022-02-03 19:41:50|353.77|351.57|353.42|351.22|353.77|351.57|353.42|351.22|0
1643917320000|2022-02-03 19:42:00|353.6|351.4|353.6|351.4|353.6|351.4|353.51|351.31|0
1643917330000|2022-02-03 19:42:10|354.12|351.92|354.47|352.27|354.47|352.27|354.12|351.92|0
1643917340000|2022-02-03 19:42:20|354.3|352.1|353.69|351.49|354.3|352.1|353.69|351.49|0
1643917350000|2022-02-03 19:42:30|353.77|351.57|354.47|352.27|354.47|352.27|353.77|351.57|0
1643917360000|2022-02-03 19:42:40|354.65|352.45|354.47|352.27|354.65|352.45|354.3|352.1|0
1643917370000|2022-02-03 19:42:50|353.86|351.66|353.86|351.66|353.86|351.66|353.77|351.57|0
1643917380000|2022-02-03 19:43:00|353.77|351.57|354.47|352.27|354.47|352.27|353.77|351.57|0
1643917390000|2022-02-03 19:43:10|354.65|352.45|355|352.8|355.17|352.97|354.65|352.45|0
1643917400000|2022-02-03 19:43:20|355.17|352.97|354.65|352.45|355.35|353.15|354.65|352.45|0
1643917410000|2022-02-03 19:43:30|354.3|352.1|354.65|352.45|354.65|352.45|354.3|352.1|0
1643917420000|2022-02-03 19:43:40|354.82|352.62|355|352.8|355.17|352.97|354.82|352.62|0
1643917430000|2022-02-03 19:43:50|355.7|353.5|356.4|354.2|356.4|354.2|355.7|353.5|0
1643917440000|2022-02-03 19:44:00|355.87|353.67|356.22|354.02|356.22|354.02|355.87|353.67|0
1643917450000|2022-02-03 19:44:10|356.75|354.55|356.57|354.37|356.92|354.72|356.57|354.37|0
1643917460000|2022-02-03 19:44:20|356.4|354.2|356.4|354.2|356.57|354.37|356.4|354.2|0
1643917470000|2022-02-03 19:44:30|356.57|354.37|357.01|354.81|357.01|354.81|356.57|354.37|0
1643917480000|2022-02-03 19:44:40|357.27|355.07|357.45|355.25|357.45|355.25|357.1|354.9|0
1643917490000|2022-02-03 19:44:50|357.1|354.9|356.92|354.72|357.1|354.9|356.92|354.72|0
1643917500000|2022-02-03 19:45:00|357.1|354.9|356.66|354.46|357.1|354.9|356.57|354.37|0
1643917510000|2022-02-03 19:45:10|356.92|354.72|356.92|354.72|356.92|354.72|356.92|354.72|0
1643917520000|2022-02-03 19:45:20|357.01|354.81|357.45|355.25|357.45|355.25|357.01|354.81|0
1643917530000|2022-02-03 19:45:30|357.63|355.43|357.8|355.6|357.8|355.6|357.63|355.43|0
1643917540000|2022-02-03 19:45:40|358.15|355.95|357.98|355.78|358.15|355.95|357.72|355.52|0
1643917550000|2022-02-03 19:45:50|357.8|355.6|357.72|355.52|357.8|355.6|357.63|355.43|0
1643917560000|2022-02-03 19:46:00|357.63|355.43|357.98|355.78|357.98|355.78|357.63|355.43|0
1643917570000|2022-02-03 19:46:10|357.63|355.43|357.8|355.6|357.98|355.78|357.45|355.25|0
1643917580000|2022-02-03 19:46:20|357.98|355.78|357.98|355.78|357.98|355.78|357.98|355.78|0
1643917590000|2022-02-03 19:46:30|357.63|355.43|357.63|355.43|357.63|355.43|357.63|355.43|0
1643917600000|2022-02-03 19:46:40|357.8|355.6|357.63|355.43|357.8|355.6|357.45|355.25|0
1643917610000|2022-02-03 19:46:50|357.8|355.6|357.8|355.6|357.8|355.6|357.72|355.52|0
1643917620000|2022-02-03 19:47:00|357.27|355.07|356.57|354.37|357.27|355.07|356.57|354.37|0
1643917630000|2022-02-03 19:47:10|356.22|354.02|356.4|354.2|356.4|354.2|355.69|353.49|0
1643917640000|2022-02-03 19:47:20|356.57|354.37|356.75|354.55|356.92|354.72|356.57|354.37|0
1643917650000|2022-02-03 19:47:30|356.66|354.46|357.01|354.81|357.01|354.81|356.66|354.46|0
1643917660000|2022-02-03 19:47:40|356.75|354.55|355.52|353.32|356.75|354.55|355.52|353.32|0
1643917670000|2022-02-03 19:47:50|355.69|353.49|355.69|353.49|355.69|353.49|355.69|353.49|0
1643917680000|2022-02-03 19:48:00|356.22|354.02|355.87|353.67|356.22|354.02|355.87|353.67|0
1643917690000|2022-02-03 19:48:10|356.04|353.84|356.4|354.2|356.75|354.55|356.04|353.84|0
1643917700000|2022-02-03 19:48:20|356.22|354.02|356.04|353.84|356.22|354.02|355.87|353.67|0
1643917710000|2022-02-03 19:48:30|355.96|353.76|355.52|353.32|355.96|353.76|355.52|353.32|0
1643917720000|2022-02-03 19:48:40|355.34|353.14|355.17|352.97|355.34|353.14|355.17|352.97|0
1643917730000|2022-02-03 19:48:50|355.34|353.14|355.34|353.14|355.69|353.49|355.34|353.14|0
1643917740000|2022-02-03 19:49:00|355.69|353.49|355.87|353.67|355.87|353.67|355.52|353.32|0
1643917750000|2022-02-03 19:49:10|356.4|354.2|357.16|354.96|357.16|354.96|356.22|354.02|0
1643917760000|2022-02-03 19:49:20|355.36|353.16|355.36|353.16|355.36|353.16|355.36|353.16|0
1643917770000|2022-02-03 19:49:30|355.54|353.34|357.42|355.22|357.42|355.22|355.36|353.16|0
1643917780000|2022-02-03 19:49:40|357.59|355.39|357.42|355.22|358.29|356.09|357.42|355.22|0
1643917790000|2022-02-03 19:49:50|356.89|354.69|357.77|355.57|357.77|355.57|356.89|354.69|0
1643917800000|2022-02-03 19:50:00|357.94|355.74|357.24|355.04|357.94|355.74|357.07|354.87|0
1643917810000|2022-02-03 19:50:10|357.59|355.39|357.24|355.04|357.59|355.39|357.07|354.87|0
1643917820000|2022-02-03 19:50:20|357.42|355.22|357.42|355.22|357.51|355.31|357.42|355.22|0
1643917830000|2022-02-03 19:50:30|357.94|355.74|357.77|355.57|357.94|355.74|357.68|355.48|0
1643917840000|2022-02-03 19:50:40|357.94|355.74|358.12|355.92|358.29|356.09|357.86|355.66|0
1643917850000|2022-02-03 19:50:50|357.94|355.74|358.21|356.01|358.47|356.27|357.94|355.74|0
1643917860000|2022-02-03 19:51:00|358.29|356.09|357.77|355.57|358.29|356.09|357.59|355.39|0
1643917870000|2022-02-03 19:51:10|358.12|355.92|357.77|355.57|358.12|355.92|357.59|355.39|0
1643917880000|2022-02-03 19:51:20|357.94|355.74|357.59|355.39|357.94|355.74|357.59|355.39|0
1643917890000|2022-02-03 19:51:30|357.24|355.04|357.07|354.87|357.42|355.22|357.07|354.87|0
1643917900000|2022-02-03 19:51:40|357.86|355.66|357.86|355.66|357.86|355.66|357.86|355.66|0
1643917910000|2022-02-03 19:51:50|358.12|355.92|358.12|355.92|358.12|355.92|357.94|355.74|0
1643917920000|2022-02-03 19:52:00|357.94|355.74|358.47|356.27|358.47|356.27|357.94|355.74|0
1643917930000|2022-02-03 19:52:10|358.29|356.09|357.77|355.57|358.29|356.09|357.77|355.57|0
1643917940000|2022-02-03 19:52:20|357.59|355.39|357.24|355.04|357.59|355.39|357.24|355.04|0
1643917950000|2022-02-03 19:52:30|357.07|354.87|357.51|355.31|357.59|355.39|357.07|354.87|0
1643917960000|2022-02-03 19:52:40|357.42|355.22|356.89|354.69|357.42|355.22|356.89|354.69|0
1643917970000|2022-02-03 19:52:50|357.24|355.04|356.98|354.78|357.24|355.04|356.98|354.78|0
1643917980000|2022-02-03 19:53:00|357.06|354.86|357.42|355.22|357.42|355.22|357.06|354.86|0
1643917990000|2022-02-03 19:53:10|357.59|355.39|357.42|355.22|357.59|355.39|357.42|355.22|0
1643918000000|2022-02-03 19:53:20|357.24|355.04|357.24|355.04|357.24|355.04|357.24|355.04|0
1643918010000|2022-02-03 19:53:30|357.41|355.21|357.06|354.86|357.41|355.21|357.06|354.86|0
1643918020000|2022-02-03 19:53:40|357.24|355.04|356.54|354.34|357.24|355.04|356.54|354.34|0
1643918030000|2022-02-03 19:53:50|356.71|354.51|356.62|354.42|357.48|355.28|356.62|354.42|0
1643918040000|2022-02-03 19:54:00|356.45|354.25|356.62|354.42|356.8|354.6|356.45|354.25|0
1643918050000|2022-02-03 19:54:10|356.8|354.6|356.62|354.42|356.8|354.6|356.62|354.42|0
1643918060000|2022-02-03 19:54:20|356.8|354.6|356.8|354.6|356.8|354.6|356.8|354.6|0
1643918070000|2022-02-03 19:54:30|356.97|354.77|357.15|354.95|357.32|355.12|356.97|354.77|0
1643918080000|2022-02-03 19:54:40|356.8|354.6|357.32|355.12|357.32|355.12|356.8|354.6|0
1643918090000|2022-02-03 19:54:50|357.15|354.95|356.97|354.77|357.15|354.95|356.8|354.6|0
1643918100000|2022-02-03 19:55:00|356.8|354.6|357.32|355.12|357.32|355.12|356.8|354.6|0
1643918110000|2022-02-03 19:55:10|356.97|354.77|355.92|353.72|356.97|354.77|355.92|353.72|0
1643918120000|2022-02-03 19:55:20|355.57|353.37|355.67|353.47|355.67|353.47|355.57|353.37|0
1643918130000|2022-02-03 19:55:30|355.57|353.37|354.88|352.68|355.57|353.37|354.88|352.68|0
1643918140000|2022-02-03 19:55:40|354.35|352.15|354.18|351.98|354.35|352.15|354|351.8|0
1643918150000|2022-02-03 19:55:50|354.7|352.5|354.88|352.68|354.88|352.68|354.7|352.5|0
1643918160000|2022-02-03 19:56:00|355.4|353.2|355.66|353.46|355.92|353.72|355.4|353.2|0
1643918170000|2022-02-03 19:56:10|355.75|353.55|355.4|353.2|355.75|353.55|355.4|353.2|0
1643918180000|2022-02-03 19:56:20|355.05|352.85|354.79|352.59|355.05|352.85|354.7|352.5|0
1643918190000|2022-02-03 19:56:30|354.88|352.68|354.88|352.68|355.4|353.2|354.88|352.68|0
1643918200000|2022-02-03 19:56:40|355.05|352.85|355.22|353.02|355.22|353.02|355.05|352.85|0
1643918210000|2022-02-03 19:56:50|355.4|353.2|355.22|353.02|355.4|353.2|355.05|352.85|0
1643918220000|2022-02-03 19:57:00|355.05|352.85|355.4|353.2|355.4|353.2|355.05|352.85|0
1643918230000|2022-02-03 19:57:10|354.87|352.67|354.7|352.5|354.87|352.67|354.7|352.5|0
1643918240000|2022-02-03 19:57:20|354.53|352.33|354.53|352.33|354.53|352.33|354.35|352.15|0
1643918250000|2022-02-03 19:57:30|354.44|352.24|355.05|352.85|355.05|352.85|354.44|352.24|0
1643918260000|2022-02-03 19:57:40|354.87|352.67|354.7|352.5|354.87|352.67|354.7|352.5|0
1643918270000|2022-02-03 19:57:50|354.87|352.67|354.53|352.33|354.87|352.67|354.53|352.33|0
1643918280000|2022-02-03 19:58:00|354.18|351.98|354.35|352.15|354.53|352.33|354.18|351.98|0
1643918290000|2022-02-03 19:58:10|354.7|352.5|354.44|352.24|354.7|352.5|354.44|352.24|0
1643918300000|2022-02-03 19:58:20|354.35|352.15|354.53|352.33|354.53|352.33|354.35|352.15|0
1643918310000|2022-02-03 19:58:30|354.35|352.15|354.35|352.15|354.35|352.15|354.18|351.98|0
1643918320000|2022-02-03 19:58:40|354.18|351.98|354.87|352.67|354.87|352.67|354.18|351.98|0
1643918330000|2022-02-03 19:58:50|354.7|352.5|354.35|352.15|354.7|352.5|354.35|352.15|0
1643918340000|2022-02-03 19:59:00|354.62|352.42|354.96|352.76|354.96|352.76|354.35|352.15|0
1643918350000|2022-02-03 19:59:10|354.87|352.67|355.22|353.02|355.22|353.02|354.87|352.67|0
1643918360000|2022-02-03 19:59:20|355.14|352.94|355.22|353.02|355.22|353.02|355.05|352.85|0
1643918370000|2022-02-03 19:59:30|355.05|352.85|355.14|352.94|355.22|353.02|355.05|352.85|0
1643918380000|2022-02-03 19:59:40|355.22|353.02|355.22|353.02|355.4|353.2|355.22|353.02|0
1643918390000|2022-02-03 19:59:50|355.57|353.37|355.57|353.37|355.57|353.37|355.22|353.02|0
1643918400000|2022-02-03 20:00:00|355.4|353.2|354.18|351.98|355.4|353.2|354.18|351.98|0
1643918410000|2022-02-03 20:00:10|353.65|351.45|354.18|351.98|354.18|351.98|353.48|351.28|0
1643918420000|2022-02-03 20:00:20|354.35|352.15|353.65|351.45|354.35|352.15|353.48|351.28|0
1643918430000|2022-02-03 20:00:30|353.83|351.63|355.05|352.85|355.05|352.85|353.65|351.45|0
1643918440000|2022-02-03 20:00:40|355.49|353.29|355.75|353.55|355.92|353.72|355.49|353.29|0
1643918450000|2022-02-03 20:00:50|355.92|353.72|356.45|354.25|356.45|354.25|355.92|353.72|0
1643918460000|2022-02-03 20:01:00|356.1|353.9|356.27|354.07|356.27|354.07|356.01|353.81|0
1643918470000|2022-02-03 20:01:10|356.1|353.9|356.27|354.07|356.45|354.25|356.1|353.9|0
1643918480000|2022-02-03 20:01:20|356.45|354.25|356.62|354.42|356.62|354.42|356.27|354.07|0
1643918490000|2022-02-03 20:01:30|356.45|354.25|355.75|353.55|356.45|354.25|355.75|353.55|0
1643918500000|2022-02-03 20:01:40|355.57|353.37|356.1|353.9|356.1|353.9|355.57|353.37|0
1643918510000|2022-02-03 20:01:50|356.27|354.07|356.01|353.81|356.27|354.07|355.75|353.55|0
1643918520000|2022-02-03 20:02:00|355.92|353.72|355.4|353.2|356.1|353.9|355.4|353.2|0
1643918530000|2022-02-03 20:02:10|355.57|353.37|355.92|353.72|355.92|353.72|355.57|353.37|0
1643918540000|2022-02-03 20:02:20|356.45|354.25|356.62|354.42|356.62|354.42|356.27|354.07|0
1643918550000|2022-02-03 20:02:30|356.45|354.25|356.62|354.42|356.62|354.42|356.45|354.25|0
1643918560000|2022-02-03 20:02:40|356.8|354.6|356.45|354.25|356.8|354.6|356.45|354.25|0
1643918570000|2022-02-03 20:02:50|356.27|354.07|356.8|354.6|356.8|354.6|356.27|354.07|0
1643918580000|2022-02-03 20:03:00|356.97|354.77|358.37|356.17|358.37|356.17|356.97|354.77|0
1643918590000|2022-02-03 20:03:10|357.94|355.74|357.67|355.47|357.94|355.74|357.67|355.47|0
1643918600000|2022-02-03 20:03:20|359.07|356.87|358.72|356.52|359.07|356.87|358.72|356.52|0
1643918610000|2022-02-03 20:03:30|358.55|356.35|358.64|356.44|358.9|356.7|358.46|356.26|0
1643918620000|2022-02-03 20:03:40|358.55|356.35|359.43|357.23|359.43|357.23|358.55|356.35|0
1643918630000|2022-02-03 20:03:50|359.25|357.05|359.25|357.05|359.25|357.05|358.9|356.7|0
1643918640000|2022-02-03 20:04:00|359.07|356.87|358.55|356.35|359.07|356.87|358.37|356.17|0
1643918650000|2022-02-03 20:04:10|358.72|356.52|359.25|357.05|359.25|357.05|358.72|356.52|0
1643918660000|2022-02-03 20:04:20|359.43|357.23|359.6|357.4|359.6|357.4|359.43|357.23|0
1643918670000|2022-02-03 20:04:30|360.31|358.11|359.95|357.75|360.31|358.11|359.95|357.75|0
1643918680000|2022-02-03 20:04:40|359.43|357.23|359.25|357.05|359.43|357.23|359.07|356.87|0
1643918690000|2022-02-03 20:04:50|359.07|356.87|359.07|356.87|359.07|356.87|358.72|356.52|0
1643918700000|2022-02-03 20:05:00|358.72|356.52|357.85|355.65|358.72|356.52|357.5|355.3|0
1643918710000|2022-02-03 20:05:10|358.02|355.82|358.37|356.17|358.37|356.17|358.02|355.82|0
1643918720000|2022-02-03 20:05:20|358.2|356|357.32|355.12|358.2|356|357.32|355.12|0
1643918730000|2022-02-03 20:05:30|357.49|355.29|357.49|355.29|357.85|355.65|357.49|355.29|0
1643918740000|2022-02-03 20:05:40|357.67|355.47|357.32|355.12|357.67|355.47|357.14|354.94|0
1643918750000|2022-02-03 20:05:50|356.97|354.77|357.85|355.65|357.85|355.65|356.97|354.77|0
1643918760000|2022-02-03 20:06:00|358.02|355.82|358.37|356.17|358.55|356.35|358.02|355.82|0
1643918770000|2022-02-03 20:06:10|358.72|356.52|358.02|355.82|358.72|356.52|358.02|355.82|0
1643918780000|2022-02-03 20:06:20|358.55|356.35|359.07|356.87|359.07|356.87|358.55|356.35|0
1643918790000|2022-02-03 20:06:30|358.9|356.7|358.9|356.7|359.07|356.87|358.9|356.7|0
1643918800000|2022-02-03 20:06:40|358.72|356.52|358.2|356|358.72|356.52|358.2|356|0
1643918810000|2022-02-03 20:06:50|358.37|356.17|358.11|355.91|358.37|356.17|358.11|355.91|0
1643918820000|2022-02-03 20:07:00|358.02|355.82|356.79|354.59|358.02|355.82|356.79|354.59|0
1643918830000|2022-02-03 20:07:10|356.62|354.42|356.27|354.07|356.62|354.42|356.09|353.89|0
1643918840000|2022-02-03 20:07:20|356.09|353.89|356.09|353.89|356.27|354.07|356.09|353.89|0
1643918850000|2022-02-03 20:07:30|356.62|354.42|356.97|354.77|356.97|354.77|356.44|354.24|0
1643918860000|2022-02-03 20:07:40|357.06|354.86|356.97|354.77|357.32|355.12|356.97|354.77|0
1643918870000|2022-02-03 20:07:50|356.79|354.59|357.14|354.94|357.14|354.94|356.79|354.59|0
1643918880000|2022-02-03 20:08:00|357.84|355.64|357.67|355.47|357.84|355.64|357.49|355.29|0
1643918890000|2022-02-03 20:08:10|358.2|356|358.37|356.17|358.37|356.17|358.2|356|0
1643918900000|2022-02-03 20:08:20|358.2|356|358.72|356.52|358.9|356.7|358.2|356|0
1643918910000|2022-02-03 20:08:30|358.9|356.7|358.9|356.7|359.07|356.87|358.72|356.52|0
1643918920000|2022-02-03 20:08:40|359.34|357.14|359.34|357.14|359.34|357.14|359.16|356.96|0
1643918930000|2022-02-03 20:08:50|359.42|357.22|359.07|356.87|359.42|357.22|358.9|356.7|0
1643918940000|2022-02-03 20:09:00|358.9|356.7|358.55|356.35|358.9|356.7|358.37|356.17|0
1643918950000|2022-02-03 20:09:10|358.37|356.17|358.72|356.52|358.9|356.7|358.37|356.17|0
1643918960000|2022-02-03 20:09:20|358.46|356.26|358.19|355.99|358.55|356.35|358.19|355.99|0
1643918970000|2022-02-03 20:09:30|358.37|356.17|358.37|356.17|358.72|356.52|358.37|356.17|0
1643918980000|2022-02-03 20:09:40|358.46|356.26|359.16|356.96|359.16|356.96|358.46|356.26|0
1643918990000|2022-02-03 20:09:50|359.07|356.87|358.72|356.52|359.07|356.87|358.72|356.52|0
1643919000000|2022-02-03 20:10:00|358.9|356.7|358.19|355.99|358.9|356.7|358.19|355.99|0
1643919010000|2022-02-03 20:10:10|357.14|354.94|357.67|355.47|358.02|355.82|357.14|354.94|0
1643919020000|2022-02-03 20:10:20|357.84|355.64|358.9|356.7|358.9|356.7|357.84|355.64|0
1643919030000|2022-02-03 20:10:30|358.81|356.61|359.25|357.05|359.25|357.05|358.81|356.61|0
1643919040000|2022-02-03 20:10:40|359.07|356.87|358.72|356.52|359.07|356.87|358.72|356.52|0
1643919050000|2022-02-03 20:10:50|358.02|355.82|357.67|355.47|358.19|355.99|357.67|355.47|0
1643919060000|2022-02-03 20:11:00|357.58|355.38|357.23|355.03|357.58|355.38|357.06|354.86|0
1643919070000|2022-02-03 20:11:10|358.02|355.82|357.32|355.12|358.02|355.82|356.97|354.77|0
1643919080000|2022-02-03 20:11:20|357.49|355.29|356.09|353.89|357.49|355.29|356.09|353.89|0
1643919090000|2022-02-03 20:11:30|356.18|353.98|356.27|354.07|356.44|354.24|356.18|353.98|0
1643919100000|2022-02-03 20:11:40|356.09|353.89|356.01|353.81|356.09|353.89|355.92|353.72|0
1643919110000|2022-02-03 20:11:50|355.92|353.72|356.09|353.89|356.09|353.89|355.74|353.54|0
1643919120000|2022-02-03 20:12:00|356.44|354.24|356.62|354.42|356.79|354.59|356.44|354.24|0
1643919130000|2022-02-03 20:12:10|356.97|354.77|356.27|354.07|356.97|354.77|356.27|354.07|0
1643919140000|2022-02-03 20:12:20|356.62|354.42|356.62|354.42|356.62|354.42|356.44|354.24|0
1643919150000|2022-02-03 20:12:30|356.09|353.89|355.22|353.02|356.09|353.89|355.22|353.02|0
1643919160000|2022-02-03 20:12:40|355.39|353.19|354.87|352.67|355.57|353.37|354.87|352.67|0
1643919170000|2022-02-03 20:12:50|355.04|352.84|355.74|353.54|355.74|353.54|355.04|352.84|0
1643919180000|2022-02-03 20:13:00|355.92|353.72|355.66|353.46|355.92|353.72|355.57|353.37|0
1643919190000|2022-02-03 20:13:10|355.92|353.72|356.27|354.07|356.27|354.07|355.92|353.72|0
1643919200000|2022-02-03 20:13:20|356.09|353.89|356.27|354.07|356.27|354.07|356.09|353.89|0
1643919220000|2022-02-03 20:13:40|356.97|354.77|357.49|355.29|357.49|355.29|356.97|354.77|0
1643919230000|2022-02-03 20:13:50|357.32|355.12|356.97|354.77|357.32|355.12|356.97|354.77|0
1643919240000|2022-02-03 20:14:00|356.62|354.42|356.09|353.89|356.62|354.42|356.09|353.89|0
1643919250000|2022-02-03 20:14:10|355.92|353.72|355.83|353.63|356.27|354.07|355.74|353.54|0
1643919260000|2022-02-03 20:14:20|355.92|353.72|355.22|353.02|355.92|353.72|355.22|353.02|0
1643919270000|2022-02-03 20:14:30|354.69|352.49|355.04|352.84|355.04|352.84|354.69|352.49|0
1643919280000|2022-02-03 20:14:40|354.78|352.58|354.52|352.32|354.78|352.58|354.52|352.32|0
1643919290000|2022-02-03 20:14:50|354.69|352.49|354.87|352.67|355.04|352.84|354.69|352.49|0
1643919300000|2022-02-03 20:15:00|354|351.8|353.3|351.1|354|351.8|353.3|351.1|0
1643919310000|2022-02-03 20:15:10|352.6|350.4|352.43|350.23|352.6|350.4|352.25|350.05|0
1643919320000|2022-02-03 20:15:20|352.6|350.4|352.78|350.58|352.78|350.58|352.43|350.23|0
1643919330000|2022-02-03 20:15:30|352.43|350.23|352.95|350.75|352.95|350.75|352.43|350.23|0
1643919340000|2022-02-03 20:15:40|353.12|350.92|353.3|351.1|353.3|351.1|352.78|350.58|0
1643919350000|2022-02-03 20:15:50|352.95|350.75|351.48|349.28|353.3|351.1|351.48|349.28|0
1643919360000|2022-02-03 20:16:00|351.83|349.63|352.53|350.33|352.87|350.67|351.83|349.63|0
1643919370000|2022-02-03 20:16:10|352|349.8|352.53|350.33|352.53|350.33|351.83|349.63|0
1643919380000|2022-02-03 20:16:20|352.18|349.98|351.48|349.28|352.44|350.24|351.48|349.28|0
1643919390000|2022-02-03 20:16:30|351.13|348.93|350.78|348.58|351.3|349.1|350.78|348.58|0
1643919400000|2022-02-03 20:16:40|350.96|348.76|351.48|349.28|351.83|349.63|350.96|348.76|0
1643919410000|2022-02-03 20:16:50|351.3|349.1|351.48|349.28|351.48|349.28|351.13|348.93|0
1643919420000|2022-02-03 20:17:00|351.83|349.63|350.61|348.41|351.83|349.63|350.61|348.41|0
1643919430000|2022-02-03 20:17:10|350.52|348.32|350.43|348.23|350.78|348.58|350.43|348.23|0
1643919440000|2022-02-03 20:17:20|350.26|348.06|350.78|348.58|350.78|348.58|350.26|348.06|0
1643919450000|2022-02-03 20:17:30|350.61|348.41|351.13|348.93|351.13|348.93|350.43|348.23|0
1643919460000|2022-02-03 20:17:40|351.22|349.02|350.78|348.58|351.48|349.28|350.78|348.58|0
1643919470000|2022-02-03 20:17:50|350.87|348.67|351.13|348.93|351.13|348.93|350.87|348.67|0
1643919480000|2022-02-03 20:18:00|351.05|348.85|350.87|348.67|351.13|348.93|350.87|348.67|0
1643919490000|2022-02-03 20:18:10|350.96|348.76|351.48|349.28|351.48|349.28|350.96|348.76|0
1643919500000|2022-02-03 20:18:20|351.3|349.1|351.3|349.1|351.48|349.28|351.3|349.1|0
1643919510000|2022-02-03 20:18:30|351.48|349.28|351.05|348.85|351.48|349.28|351.05|348.85|0
1643919520000|2022-02-03 20:18:40|350.96|348.76|351.83|349.63|351.83|349.63|350.96|348.76|0
1643919530000|2022-02-03 20:18:50|351.13|348.93|350.78|348.58|351.31|349.11|350.78|348.58|0
1643919540000|2022-02-03 20:19:00|350.61|348.41|351.13|348.93|351.13|348.93|350.61|348.41|0
1643919550000|2022-02-03 20:19:10|351.83|349.63|351.83|349.63|351.83|349.63|351.66|349.46|0
1643919560000|2022-02-03 20:19:20|351.66|349.46|351.05|348.85|351.66|349.46|351.05|348.85|0
1643919570000|2022-02-03 20:19:30|351.31|349.11|350.61|348.41|351.31|349.11|350.26|348.06|0
1643919580000|2022-02-03 20:19:40|350.78|348.58|351.13|348.93|351.13|348.93|350.7|348.5|0
1643919590000|2022-02-03 20:19:50|350.78|348.58|349.74|347.54|350.78|348.58|349.74|347.54|0
1643919600000|2022-02-03 20:20:00|349.91|347.71|349.91|347.71|350.09|347.89|349.91|347.71|0
1643919610000|2022-02-03 20:20:10|349.74|347.54|349.91|347.71|349.91|347.71|349.74|347.54|0
1643919620000|2022-02-03 20:20:20|350.09|347.89|349.91|347.71|350.09|347.89|349.74|347.54|0
1643919630000|2022-02-03 20:20:30|349.83|347.63|349.04|346.84|349.83|347.63|349.04|346.84|0
1643919640000|2022-02-03 20:20:40|349.22|347.02|349.56|347.36|349.56|347.36|349.04|346.84|0
1643919650000|2022-02-03 20:20:50|349.04|346.84|346.79|344.59|349.04|346.84|346.79|344.59|0
1643919660000|2022-02-03 20:21:00|346.53|344.33|346.44|344.24|346.79|344.59|346.44|344.24|0
1643919670000|2022-02-03 20:21:10|346.61|344.41|346.53|344.33|346.61|344.41|346.53|344.33|0
1643919680000|2022-02-03 20:21:20|346.61|344.41|346.53|344.33|346.79|344.59|346.53|344.33|0
1643919690000|2022-02-03 20:21:30|346.79|344.59|347.13|344.93|347.13|344.93|346.79|344.59|0
1643919700000|2022-02-03 20:21:40|347.4|345.2|347.31|345.11|347.48|345.28|347.31|345.11|0
1643919710000|2022-02-03 20:21:50|347.13|344.93|347.48|345.28|347.48|345.28|347.13|344.93|0
1643919720000|2022-02-03 20:22:00|347.65|345.45|347.74|345.54|347.74|345.54|347.48|345.28|0
1643919730000|2022-02-03 20:22:10|348.35|346.15|348.52|346.32|348.52|346.32|348.35|346.15|0
1643919740000|2022-02-03 20:22:20|348.44|346.24|348.52|346.32|348.69|346.49|348.44|346.24|0
1643919750000|2022-02-03 20:22:30|348.35|346.15|348.52|346.32|348.52|346.32|348.35|346.15|0
1643919760000|2022-02-03 20:22:40|348.69|346.49|349.22|347.02|349.39|347.19|348.69|346.49|0
1643919770000|2022-02-03 20:22:50|349.39|347.19|349.39|347.19|349.39|347.19|349.22|347.02|0
1643919780000|2022-02-03 20:23:00|349.48|347.28|349.39|347.19|349.48|347.28|349.39|347.19|0
1643919790000|2022-02-03 20:23:10|349.83|347.63|349.39|347.19|349.83|347.63|349.31|347.11|0
1643919800000|2022-02-03 20:23:20|349.04|346.84|348.87|346.67|349.04|346.84|348.87|346.67|0
1643919810000|2022-02-03 20:23:30|348.69|346.49|348.52|346.32|348.69|346.49|348.52|346.32|0
1643919820000|2022-02-03 20:23:40|348.69|346.49|348.35|346.15|348.69|346.49|348.35|346.15|0
1643919830000|2022-02-03 20:23:50|348.52|346.32|348.87|346.67|348.87|346.67|348.35|346.15|0
1643919840000|2022-02-03 20:24:00|349.04|346.84|349.48|347.28|349.48|347.28|349.04|346.84|0
1643919850000|2022-02-03 20:24:10|349.74|347.54|349.91|347.71|349.91|347.71|349.74|347.54|0
1643919860000|2022-02-03 20:24:20|349.74|347.54|349.39|347.19|349.74|347.54|349.39|347.19|0
1643919870000|2022-02-03 20:24:30|349.13|346.93|349.56|347.36|349.56|347.36|349.13|346.93|0
1643919880000|2022-02-03 20:24:40|349.91|347.71|350.26|348.06|350.26|348.06|349.91|347.71|0
1643919890000|2022-02-03 20:24:50|350.09|347.89|350.08|347.88|350.09|347.89|350.08|347.88|0
1643919900000|2022-02-03 20:25:00|350.26|348.06|350.08|347.88|350.35|348.15|350.08|347.88|0
1643919910000|2022-02-03 20:25:10|350.43|348.23|350.78|348.58|350.78|348.58|350.43|348.23|0
1643919920000|2022-02-03 20:25:20|350.96|348.76|351.3|349.1|351.3|349.1|350.61|348.41|0
1643919930000|2022-02-03 20:25:30|351.65|349.45|351.83|349.63|351.83|349.63|351.3|349.1|0
1643919940000|2022-02-03 20:25:40|351.48|349.28|351.65|349.45|351.83|349.63|351.48|349.28|0
1643919950000|2022-02-03 20:25:50|351.83|349.63|352.53|350.33|352.53|350.33|351.83|349.63|0
1643919960000|2022-02-03 20:26:00|351.83|349.63|352|349.8|352|349.8|351.83|349.63|0
1643919970000|2022-02-03 20:26:10|351.83|349.63|352|349.8|352|349.8|351.83|349.63|0
1643919980000|2022-02-03 20:26:20|352.18|349.98|351.48|349.28|352.18|349.98|351.48|349.28|0
1643919990000|2022-02-03 20:26:30|351.3|349.1|351.3|349.1|351.3|349.1|351.05|348.85|0
1643920000000|2022-02-03 20:26:40|351.13|348.93|351.13|348.93|351.3|349.1|351.13|348.93|0
1643920010000|2022-02-03 20:26:50|350.96|348.76|351.48|349.28|351.48|349.28|350.96|348.76|0
1643920020000|2022-02-03 20:27:00|351.3|349.1|351.48|349.28|351.48|349.28|351.3|349.1|0
1643920030000|2022-02-03 20:27:10|350.87|348.67|350.43|348.23|350.87|348.67|350.43|348.23|0
1643920040000|2022-02-03 20:27:20|350.78|348.58|351.13|348.93|351.13|348.93|350.78|348.58|0
1643920050000|2022-02-03 20:27:30|351.3|349.1|351.65|349.45|351.65|349.45|351.3|349.1|0
1643920060000|2022-02-03 20:27:40|351.57|349.37|352.09|349.89|352.09|349.89|351.57|349.37|0
1643920070000|2022-02-03 20:27:50|353.05|350.85|353.14|350.94|353.4|351.2|353.05|350.85|0
1643920080000|2022-02-03 20:28:00|352.88|350.68|352.53|350.33|352.88|350.68|352.53|350.33|0
1643920090000|2022-02-03 20:28:10|352.18|349.98|353.23|351.03|353.23|351.03|352.18|349.98|0
1643920100000|2022-02-03 20:28:20|353.05|350.85|353.23|351.03|353.58|351.38|353.05|350.85|0
1643920110000|2022-02-03 20:28:30|353.4|351.2|352.97|350.77|353.4|351.2|352.97|350.77|0
1643920120000|2022-02-03 20:28:40|352.7|350.5|353.05|350.85|353.05|350.85|352.53|350.33|0
1643920130000|2022-02-03 20:28:50|353.23|351.03|353.05|350.85|353.4|351.2|353.05|350.85|0
1643920140000|2022-02-03 20:29:00|352.88|350.68|352.18|349.98|352.88|350.68|352.18|349.98|0
1643920150000|2022-02-03 20:29:10|352.35|350.15|351.65|349.45|352.35|350.15|351.65|349.45|0
1643920160000|2022-02-03 20:29:20|351.83|349.63|351.48|349.28|352|349.8|351.48|349.28|0
1643920170000|2022-02-03 20:29:30|351.74|349.54|351.3|349.1|351.74|349.54|351.3|349.1|0
1643920180000|2022-02-03 20:29:40|351.48|349.28|351.3|349.1|351.48|349.28|351.3|349.1|0
1643920190000|2022-02-03 20:29:50|351.13|348.93|351.3|349.1|351.3|349.1|350.95|348.75|0
1643920200000|2022-02-03 20:30:00|351.65|349.45|352.44|350.24|352.53|350.33|351.65|349.45|0
1643920210000|2022-02-03 20:30:10|353.05|350.85|352.35|350.15|353.22|351.02|352.35|350.15|0
1643920220000|2022-02-03 20:30:20|352.53|350.33|352.7|350.5|352.7|350.5|352.35|350.15|0
1643920230000|2022-02-03 20:30:30|352.87|350.67|353.05|350.85|353.05|350.85|352.87|350.67|0
1643920240000|2022-02-03 20:30:40|353.32|351.12|353.22|351.02|353.4|351.2|353.22|351.02|0
1643920250000|2022-02-03 20:30:50|353.05|350.85|353.4|351.2|353.4|351.2|353.05|350.85|0
1643920260000|2022-02-03 20:31:00|353.22|351.02|353.05|350.85|353.22|351.02|352.87|350.67|0
1643920270000|2022-02-03 20:31:10|353.4|351.2|354.1|351.9|354.28|352.08|353.22|351.02|0
1643920280000|2022-02-03 20:31:20|353.92|351.72|354.63|352.43|354.63|352.43|353.92|351.72|0
1643920290000|2022-02-03 20:31:30|355.15|352.95|354.45|352.25|355.5|353.3|354.45|352.25|0
1643920300000|2022-02-03 20:31:40|354.63|352.43|354.45|352.25|354.63|352.43|354.45|352.25|0
1643920310000|2022-02-03 20:31:50|354.28|352.08|354.8|352.6|354.8|352.6|354.28|352.08|0
1643920320000|2022-02-03 20:32:00|354.98|352.78|354.45|352.25|355.15|352.95|354.45|352.25|0
1643920330000|2022-02-03 20:32:10|354.1|351.9|354.19|351.99|354.19|351.99|353.75|351.55|0
1643920340000|2022-02-03 20:32:20|354.27|352.07|354.8|352.6|354.98|352.78|354.27|352.07|0
1643920350000|2022-02-03 20:32:30|354.98|352.78|355.68|353.48|355.68|353.48|354.98|352.78|0
1643920360000|2022-02-03 20:32:40|356.03|353.83|356.21|354.01|356.21|354.01|356.03|353.83|0
1643920370000|2022-02-03 20:32:50|356.12|353.92|356.03|353.83|356.12|353.92|355.95|353.75|0
1643920380000|2022-02-03 20:33:00|355.85|353.65|354.63|352.43|356.03|353.83|354.63|352.43|0
1643920390000|2022-02-03 20:33:10|354.8|352.6|356.38|354.18|356.38|354.18|354.8|352.6|0
1643920400000|2022-02-03 20:33:20|356.56|354.36|356.91|354.71|356.91|354.71|356.56|354.36|0
1643920410000|2022-02-03 20:33:30|357.26|355.06|356.21|354.01|357.26|355.06|356.21|354.01|0
1643920420000|2022-02-03 20:33:40|356.38|354.18|357.18|354.98|357.18|354.98|356.38|354.18|0
1643920430000|2022-02-03 20:33:50|357.44|355.24|357.26|355.06|357.88|355.68|357.26|355.06|0
1643920440000|2022-02-03 20:34:00|357.44|355.24|357.97|355.77|357.97|355.77|357.44|355.24|0
1643920450000|2022-02-03 20:34:10|358.14|355.94|358.49|356.29|358.67|356.47|358.14|355.94|0
1643920460000|2022-02-03 20:34:20|358.67|356.47|358.32|356.12|358.67|356.47|358.14|355.94|0
1643920470000|2022-02-03 20:34:30|358.49|356.29|358.32|356.12|358.49|356.29|358.32|356.12|0
1643920480000|2022-02-03 20:34:40|358.49|356.29|359.02|356.82|359.02|356.82|358.49|356.29|0
1643920490000|2022-02-03 20:34:50|359.38|357.18|359.73|357.53|359.73|357.53|359.38|357.18|0
1643920500000|2022-02-03 20:35:00|360.26|358.06|360.08|357.88|360.26|358.06|360.08|357.88|0
1643920510000|2022-02-03 20:35:10|360.26|358.06|359.2|357|360.26|358.06|359.2|357|0
1643920520000|2022-02-03 20:35:20|359.38|357.18|359.02|356.82|359.38|357.18|358.32|356.12|0
1643920530000|2022-02-03 20:35:30|358.67|356.47|358.49|356.29|358.85|356.65|358.49|356.29|0
1643920540000|2022-02-03 20:35:40|357.96|355.76|358.67|356.47|358.85|356.65|357.96|355.76|0
1643920550000|2022-02-03 20:35:50|357.96|355.76|358.49|356.29|358.49|356.29|357.96|355.76|0
1643920560000|2022-02-03 20:36:00|358.67|356.47|359.38|357.18|359.38|357.18|358.67|356.47|0
1643920570000|2022-02-03 20:36:10|359.82|357.62|359.73|357.53|359.82|357.62|359.55|357.35|0
1643920580000|2022-02-03 20:36:20|359.91|357.71|359.55|357.35|359.91|357.71|359.55|357.35|0
1643920590000|2022-02-03 20:36:30|359.91|357.71|359.91|357.71|359.91|357.71|359.55|357.35|0
1643920600000|2022-02-03 20:36:40|360.08|357.88|360.61|358.41|360.79|358.59|360.08|357.88|0
1643920610000|2022-02-03 20:36:50|360.79|358.59|361.5|359.3|361.5|359.3|360.79|358.59|0
1643920620000|2022-02-03 20:37:00|361.68|359.48|362.03|359.83|362.21|360.01|361.68|359.48|0
1643920630000|2022-02-03 20:37:10|361.85|359.65|361.85|359.65|362.03|359.83|361.85|359.65|0
1643920640000|2022-02-03 20:37:20|361.68|359.48|361.14|358.94|361.68|359.48|361.14|358.94|0
1643920650000|2022-02-03 20:37:30|360.97|358.77|361.32|359.12|361.32|359.12|360.97|358.77|0
1643920660000|2022-02-03 20:37:40|361.5|359.3|361.85|359.65|362.03|359.83|361.5|359.3|0
1643920670000|2022-02-03 20:37:50|362.03|359.83|361.68|359.48|362.03|359.83|361.68|359.48|0
1643920680000|2022-02-03 20:38:00|361.32|359.12|361.32|359.12|361.32|359.12|361.06|358.86|0
1643920690000|2022-02-03 20:38:10|361.5|359.3|362.21|360.01|362.21|360.01|361.5|359.3|0
1643920700000|2022-02-03 20:38:20|362.03|359.83|361.32|359.12|362.03|359.83|361.32|359.12|0
1643920710000|2022-02-03 20:38:30|361.68|359.48|361.85|359.65|362.03|359.83|361.68|359.48|0
1643920720000|2022-02-03 20:38:40|361.68|359.48|361.41|359.21|361.68|359.48|361.32|359.12|0
1643920730000|2022-02-03 20:38:50|361.32|359.12|361.32|359.12|361.5|359.3|361.32|359.12|0
1643920740000|2022-02-03 20:39:00|360.61|358.41|360.26|358.06|360.79|358.59|360.26|358.06|0
1643920750000|2022-02-03 20:39:10|360.61|358.41|360.79|358.59|360.79|358.59|360.44|358.24|0
1643920760000|2022-02-03 20:39:20|360.97|358.77|360.97|358.77|360.97|358.77|360.79|358.59|0
1643920770000|2022-02-03 20:39:30|360.79|358.59|359.91|357.71|360.79|358.59|359.55|357.35|0
1643920780000|2022-02-03 20:39:40|360.26|358.06|360.08|357.88|360.26|358.06|360.08|357.88|0
1643920790000|2022-02-03 20:39:50|360.17|357.97|360.26|358.06|360.35|358.15|360.17|357.97|0
1643920800000|2022-02-03 20:40:00|360.97|358.77|361.14|358.94|361.14|358.94|360.79|358.59|0
1643920810000|2022-02-03 20:40:10|361.5|359.3|361.24|359.04|361.5|359.3|361.24|359.04|0
1643920820000|2022-02-03 20:40:20|361.14|358.94|360.97|358.77|361.14|358.94|360.61|358.41|0
1643920830000|2022-02-03 20:40:30|361.14|358.94|360.61|358.41|361.14|358.94|360.61|358.41|0
1643920840000|2022-02-03 20:40:40|359.73|357.53|359.55|357.35|359.73|357.53|359.37|357.17|0
1643920850000|2022-02-03 20:40:50|359.37|357.17|360.08|357.88|360.08|357.88|359.37|357.17|0
1643920860000|2022-02-03 20:41:00|359.55|357.35|359.55|357.35|359.55|357.35|359.2|357|0
1643920870000|2022-02-03 20:41:10|359.02|356.82|357.61|355.41|359.02|356.82|357.61|355.41|0
1643920880000|2022-02-03 20:41:20|357.79|355.59|357.79|355.59|357.96|355.76|357.79|355.59|0
1643920890000|2022-02-03 20:41:30|357.96|355.76|357.61|355.41|357.96|355.76|357.43|355.23|0
1643920900000|2022-02-03 20:41:40|357.43|355.23|357.79|355.59|357.79|355.59|357.43|355.23|0
1643920910000|2022-02-03 20:41:50|357.61|355.41|357.43|355.23|357.7|355.5|357.43|355.23|0
1643920920000|2022-02-03 20:42:00|358.31|356.11|356.73|354.53|358.31|356.11|356.73|354.53|0
1643920930000|2022-02-03 20:42:10|357.43|355.23|357.35|355.15|357.43|355.23|357.26|355.06|0
1643920940000|2022-02-03 20:42:20|357.79|355.59|357.88|355.68|357.96|355.76|357.79|355.59|0
1643920950000|2022-02-03 20:42:30|357.96|355.76|358.14|355.94|358.49|356.29|357.96|355.76|0
1643920960000|2022-02-03 20:42:40|357.79|355.59|358.23|356.03|358.23|356.03|357.79|355.59|0
1643920970000|2022-02-03 20:42:50|358.14|355.94|358.49|356.29|358.49|356.29|358.14|355.94|0
1643920980000|2022-02-03 20:43:00|358.58|356.38|359.02|356.82|359.02|356.82|358.58|356.38|0
1643920990000|2022-02-03 20:43:10|358.67|356.47|358.49|356.29|358.84|356.64|358.49|356.29|0
1643921000000|2022-02-03 20:43:20|358.31|356.11|358.84|356.64|358.84|356.64|358.31|356.11|0
1643921010000|2022-02-03 20:43:30|359.02|356.82|359.11|356.91|359.37|357.17|359.02|356.82|0
1643921020000|2022-02-03 20:43:40|359.2|357|359.47|357.27|359.47|357.27|359.2|357|0
1643921030000|2022-02-03 20:43:50|359.55|357.35|359.37|357.17|359.73|357.53|359.37|357.17|0
1643921040000|2022-02-03 20:44:00|359.73|357.53|360.26|358.06|360.43|358.23|359.73|357.53|0
1643921050000|2022-02-03 20:44:10|360.08|357.88|360.08|357.88|360.08|357.88|359.9|357.7|0
1643921060000|2022-02-03 20:44:20|359.9|357.7|360.26|358.06|360.26|358.06|359.9|357.7|0
1643921070000|2022-02-03 20:44:30|360.43|358.23|360.61|358.41|360.61|358.41|360.26|358.06|0
1643921080000|2022-02-03 20:44:40|360.96|358.76|358.84|356.64|360.96|358.76|358.84|356.64|0
1643921090000|2022-02-03 20:44:50|358.67|356.47|359.37|357.17|359.55|357.35|358.67|356.47|0
1643921100000|2022-02-03 20:45:00|360.43|358.23|360.96|358.76|360.96|358.76|360.43|358.23|0
1643921110000|2022-02-03 20:45:10|361.32|359.12|362.03|359.83|362.03|359.83|361.32|359.12|0
1643921120000|2022-02-03 20:45:20|361.94|359.74|362.21|360.01|362.21|360.01|361.94|359.74|0
1643921130000|2022-02-03 20:45:30|363.09|360.89|362.92|360.72|363.09|360.89|362.92|360.72|0
1643921140000|2022-02-03 20:45:40|363.8|361.6|363.27|361.07|363.8|361.6|363.27|361.07|0
1643921150000|2022-02-03 20:45:50|363.54|361.34|363.45|361.25|363.8|361.6|363.45|361.25|0
1643921160000|2022-02-03 20:46:00|363.8|361.6|364.16|361.96|364.16|361.96|363.8|361.6|0
1643921170000|2022-02-03 20:46:10|364.25|362.05|363.09|360.89|364.34|362.14|363.09|360.89|0
1643921180000|2022-02-03 20:46:20|363.63|361.43|363.27|361.07|363.63|361.43|363.27|361.07|0
1643921190000|2022-02-03 20:46:30|363.8|361.6|363.27|361.07|363.8|361.6|363.27|361.07|0
1643921200000|2022-02-03 20:46:40|363.45|361.25|364.16|361.96|364.16|361.96|363.45|361.25|0
1643921210000|2022-02-03 20:46:50|364.34|362.14|364.16|361.96|364.34|362.14|364.16|361.96|0
1643921220000|2022-02-03 20:47:00|364.34|362.14|364.16|361.96|364.34|362.14|363.8|361.6|0
1643921230000|2022-02-03 20:47:10|364.34|362.14|364.16|361.96|364.34|362.14|363.98|361.78|0
1643921240000|2022-02-03 20:47:20|364.34|362.14|364.87|362.67|365.05|362.85|364.34|362.14|0
1643921250000|2022-02-03 20:47:30|365.23|363.03|365.05|362.85|365.23|363.03|364.61|362.41|0
1643921260000|2022-02-03 20:47:40|364.51|362.31|363.98|361.78|364.51|362.31|363.98|361.78|0
1643921270000|2022-02-03 20:47:50|363.8|361.6|363.63|361.43|363.8|361.6|363.63|361.43|0
1643921280000|2022-02-03 20:48:00|363.54|361.34|362.91|360.71|363.54|361.34|362.91|360.71|0
1643921290000|2022-02-03 20:48:10|362.56|360.36|363.98|361.78|363.98|361.78|362.56|360.36|0
1643921300000|2022-02-03 20:48:20|364.16|361.96|363.45|361.25|364.16|361.96|363.45|361.25|0
1643921310000|2022-02-03 20:48:30|363.62|361.42|363.62|361.42|363.9|361.7|363.62|361.42|0
1643921320000|2022-02-03 20:48:40|363.8|361.6|363.8|361.6|363.8|361.6|363.27|361.07|0
1643921330000|2022-02-03 20:48:50|363.72|361.52|363.45|361.25|363.8|361.6|363.45|361.25|0
1643921340000|2022-02-03 20:49:00|363.62|361.42|363.98|361.78|363.98|361.78|363.62|361.42|0
1643921350000|2022-02-03 20:49:10|363.45|361.25|363.45|361.25|363.98|361.78|363.45|361.25|0
1643921360000|2022-02-03 20:49:20|362.91|360.71|361.67|359.47|362.91|360.71|361.49|359.29|0
1643921370000|2022-02-03 20:49:30|362.03|359.83|362.91|360.71|363.09|360.89|362.03|359.83|0
1643921380000|2022-02-03 20:49:40|362.74|360.54|363.62|361.42|363.62|361.42|362.74|360.54|0
1643921390000|2022-02-03 20:49:50|363.89|361.69|363.98|361.78|363.98|361.78|363.8|361.6|0
1643921400000|2022-02-03 20:50:00|365.23|363.03|365.4|363.2|365.76|363.56|365.23|363.03|0
1643921410000|2022-02-03 20:50:10|366.83|364.63|366.65|364.45|367.01|364.81|366.65|364.45|0
1643921420000|2022-02-03 20:50:20|367.01|364.81|367.46|365.26|367.9|365.7|367.01|364.81|0
1643921430000|2022-02-03 20:50:30|367.37|365.17|366.65|364.45|367.37|365.17|366.65|364.45|0
1643921440000|2022-02-03 20:50:40|366.83|364.63|368.44|366.24|368.44|366.24|366.83|364.63|0
1643921450000|2022-02-03 20:50:50|368.26|366.06|368.26|366.06|368.44|366.24|368.26|366.06|0
1643921460000|2022-02-03 20:51:00|368.62|366.42|367.55|365.35|368.62|366.42|367.55|365.35|0
1643921470000|2022-02-03 20:51:10|368.08|365.88|368.08|365.88|368.08|365.88|367.73|365.53|0
1643921480000|2022-02-03 20:51:20|367.9|365.7|366.83|364.63|368.08|365.88|366.83|364.63|0
1643921490000|2022-02-03 20:51:30|367.73|365.53|367.9|365.7|368.36|366.16|367.73|365.53|0
1643921500000|2022-02-03 20:51:40|367.73|365.53|368.08|365.88|368.08|365.88|367.37|365.17|0
1643921510000|2022-02-03 20:51:50|368.44|366.24|368.44|366.24|368.62|366.42|368.44|366.24|0
1643921520000|2022-02-03 20:52:00|368.62|366.42|367.72|365.52|368.62|366.42|367.72|365.52|0
1643921530000|2022-02-03 20:52:10|367.9|365.7|367.82|365.62|367.9|365.7|367.82|365.62|0
1643921540000|2022-02-03 20:52:20|368.44|366.24|368.26|366.06|368.44|366.24|368.26|366.06|0
1643921550000|2022-02-03 20:52:30|368.44|366.24|368.98|366.78|368.98|366.78|368.44|366.24|0
1643921560000|2022-02-03 20:52:40|368.8|366.6|368.26|366.06|368.8|366.6|368.26|366.06|0
1643921570000|2022-02-03 20:52:50|368.08|365.88|367.01|364.81|368.18|365.98|367.01|364.81|0
1643921580000|2022-02-03 20:53:00|367.55|365.35|368.44|366.24|368.8|366.6|367.55|365.35|0
1643921590000|2022-02-03 20:53:10|368.8|366.6|365.51|363.31|368.8|366.6|365.51|363.31|0
1643921600000|2022-02-03 20:53:20|365.33|363.13|366.79|364.59|366.79|364.59|365.33|363.13|0
1643921610000|2022-02-03 20:53:30|368.63|366.43|368.98|366.78|368.98|366.78|368.63|366.43|0
1643921620000|2022-02-03 20:53:40|369.88|367.68|369.88|367.68|369.88|367.68|369.7|367.5|0
1643921630000|2022-02-03 20:53:50|370.05|367.85|369.7|367.5|370.05|367.85|369.7|367.5|0
1643921640000|2022-02-03 20:54:00|370.23|368.03|369.7|367.5|370.77|368.57|369.7|367.5|0
1643921650000|2022-02-03 20:54:10|369.34|367.14|370.05|367.85|370.23|368.03|369.34|367.14|0
1643921660000|2022-02-03 20:54:20|369.79|367.59|369.16|366.96|369.79|367.59|369.16|366.96|0
1643921670000|2022-02-03 20:54:30|369.34|367.14|368.45|366.25|369.34|367.14|368.27|366.07|0
1643921680000|2022-02-03 20:54:40|368.98|366.78|371.84|369.64|371.84|369.64|368.98|366.78|0
1643921690000|2022-02-03 20:54:50|372.74|370.54|371.84|369.64|372.74|370.54|371.84|369.64|0
1643921700000|2022-02-03 20:55:00|370.59|368.39|368.8|366.6|370.77|368.57|368.8|366.6|0
1643921710000|2022-02-03 20:55:10|367.91|365.71|366.49|364.29|367.91|365.71|366.4|364.2|0
1643921720000|2022-02-03 20:55:20|365.96|363.76|364.54|362.34|365.96|363.76|364.54|362.34|0
1643921730000|2022-02-03 20:55:30|364.63|362.43|365.78|363.58|365.78|363.58|364.63|362.43|0
1643921740000|2022-02-03 20:55:40|364.71|362.51|365.33|363.13|365.33|363.13|364.71|362.51|0
1643921750000|2022-02-03 20:55:50|364.45|362.25|360.24|358.04|364.45|362.25|360.24|358.04|0
1643921760000|2022-02-03 20:56:00|360.95|358.75|362.19|359.99|362.19|359.99|360.95|358.75|0
1643921770000|2022-02-03 20:56:10|361.11|358.91|363.1|360.9|363.1|360.9|361.11|358.91|0
1643921780000|2022-02-03 20:56:20|363.45|361.25|363.99|361.79|363.99|361.79|363.45|361.25|0
1643921790000|2022-02-03 20:56:30|363.63|361.43|364.34|362.14|365.06|362.86|363.63|361.43|0
1643921800000|2022-02-03 20:56:40|364.7|362.5|365.09|362.89|365.09|362.89|363.81|361.61|0
1643921810000|2022-02-03 20:56:50|365.27|363.07|366.72|364.52|366.72|364.52|365.27|363.07|0
1643921820000|2022-02-03 20:57:00|366.9|364.7|368.14|365.94|368.14|365.94|366.9|364.7|0
1643921830000|2022-02-03 20:57:10|368.5|366.3|370.1|367.9|370.1|367.9|368.14|365.94|0
1643921840000|2022-02-03 20:57:20|368.86|366.66|369.03|366.83|369.03|366.83|368.86|366.66|0
1643921850000|2022-02-03 20:57:30|368.68|366.48|367.43|365.23|368.68|366.48|367.43|365.23|0
1643921860000|2022-02-03 20:57:40|367.08|364.88|366.02|363.82|367.08|364.88|366.02|363.82|0
1643921870000|2022-02-03 20:57:50|366.37|364.17|367.26|365.06|367.26|365.06|366.19|363.99|0
1643921880000|2022-02-03 20:58:00|367.61|365.41|367.88|365.68|368.14|365.94|367.61|365.41|0
1643921890000|2022-02-03 20:58:10|368.95|366.75|368.5|366.3|368.95|366.75|368.32|366.12|0
1643921900000|2022-02-03 20:58:20|368.68|366.48|367.61|365.41|368.86|366.66|367.61|365.41|0
1643921910000|2022-02-03 20:58:30|367.79|365.59|367.08|364.88|367.79|365.59|367.08|364.88|0
1643921920000|2022-02-03 20:58:40|366.72|364.52|366.37|364.17|366.9|364.7|366.19|363.99|0
1643921930000|2022-02-03 20:58:50|365.84|363.64|365.13|362.93|365.84|363.64|365.13|362.93|0
1643921940000|2022-02-03 20:59:00|365.66|363.46|368.68|366.48|368.68|366.48|365.66|363.46|0
1643921950000|2022-02-03 20:59:10|369.21|367.01|367.61|365.41|369.21|367.01|367.61|365.41|0
1643921960000|2022-02-03 20:59:20|368.14|365.94|369.39|367.19|369.39|367.19|368.14|365.94|0
1643921970000|2022-02-03 20:59:30|369.92|367.72|370.28|368.08|370.28|368.08|369.92|367.72|0
1643921980000|2022-02-03 20:59:40|370.46|368.26|369.21|367.01|370.46|368.26|369.21|367.01|0
1643921990000|2022-02-03 20:59:50|369.03|366.83|368.85|366.65|369.66|367.46|368.85|366.65|0
1643922000000|2022-02-03 21:00:00|367.43|365.23|366.72|364.52|367.43|365.23|366.72|364.52|0
1643922010000|2022-02-03 21:00:10|366.01|363.81|366.01|363.81|366.01|363.81|364.95|362.75|0
1643922020000|2022-02-03 21:00:20|365.66|363.46|364.42|362.22|365.66|363.46|364.42|362.22|0
1643922030000|2022-02-03 21:00:30|364.6|362.4|364.07|361.87|364.6|362.4|363.89|361.69|0
1643922040000|2022-02-03 21:00:40|364.51|362.31|364.6|362.4|365.48|363.28|364.51|362.31|0
1643922050000|2022-02-03 21:00:50|365.48|363.28|366.9|364.7|366.9|364.7|365.31|363.11|0
1643922060000|2022-02-03 21:01:00|366.55|364.35|359.14|356.94|366.55|364.35|359.14|356.94|0
1643922070000|2022-02-03 21:01:10|356.86|354.66|355.29|353.09|359.67|357.47|355.29|353.09|0
1643922080000|2022-02-03 21:01:20|357.66|355.46|354.86|352.66|357.66|355.46|354.86|352.66|0
1643922090000|2022-02-03 21:01:30|355.47|353.27|355.82|353.62|355.82|353.62|355.12|352.92|0
1643922100000|2022-02-03 21:01:40|354.86|352.66|355.64|353.44|355.64|353.44|354.77|352.57|0
1643922110000|2022-02-03 21:01:50|355.38|353.18|355.29|353.09|355.56|353.36|355.29|353.09|0
1643922120000|2022-02-03 21:02:00|353.73|351.53|350.09|347.89|353.73|351.53|350.09|347.89|0
1643922130000|2022-02-03 21:02:10|349.22|347.02|350.09|347.89|350.95|348.75|349.22|347.02|0
1643922140000|2022-02-03 21:02:20|349.05|346.85|352.16|349.96|352.86|350.66|349.05|346.85|0
1643922150000|2022-02-03 21:02:30|350.95|348.75|350.35|348.15|351.47|349.27|350.35|348.15|0
1643922160000|2022-02-03 21:02:40|350.09|347.89|349.91|347.71|350.09|347.89|349.49|347.29|0
1643922170000|2022-02-03 21:02:50|349.57|347.37|346.64|344.44|349.57|347.37|346.64|344.44|0
1643922180000|2022-02-03 21:03:00|346.29|344.09|346.21|344.01|346.29|344.09|344.58|342.38|0
1643922190000|2022-02-03 21:03:10|346.73|344.53|346.98|344.78|346.98|344.78|346.73|344.53|0
1643922200000|2022-02-03 21:03:20|346.38|344.18|344.58|342.38|346.38|344.18|344.58|342.38|0
1643922210000|2022-02-03 21:03:30|345.09|342.89|346.04|343.84|346.04|343.84|345.09|342.89|0
1643922220000|2022-02-03 21:03:40|345.53|343.33|346.47|344.27|346.47|344.27|345.53|343.33|0
1643922230000|2022-02-03 21:03:50|345.61|343.41|344.33|342.13|345.61|343.41|344.33|342.13|0
1643922240000|2022-02-03 21:04:00|343.64|341.44|343.3|341.1|343.72|341.52|343.3|341.1|0
1643922250000|2022-02-03 21:04:10|342.7|340.5|344.41|342.21|344.58|342.38|342.53|340.33|0
1643922260000|2022-02-03 21:04:20|344.58|342.38|345.87|343.67|345.87|343.67|344.58|342.38|0
1643922270000|2022-02-03 21:04:30|352.09|349.89|351.15|348.95|352.43|350.23|351.15|348.95|0
1643922280000|2022-02-03 21:04:40|351.07|348.87|347.88|345.68|351.07|348.87|347.79|345.59|0
1643922290000|2022-02-03 21:04:50|349.08|346.88|344.13|341.93|349.08|346.88|344.13|341.93|0
1643922300000|2022-02-03 21:05:00|344.21|342.01|344.82|342.62|344.82|342.62|344.21|342.01|0
1643922310000|2022-02-03 21:05:10|343.61|341.41|343.18|340.98|343.96|341.76|343.18|340.98|0
1643922320000|2022-02-03 21:05:20|342.75|340.55|343.18|340.98|343.18|340.98|342.75|340.55|0
1643922330000|2022-02-03 21:05:30|343.52|341.32|343.78|341.58|344.38|342.18|343.52|341.32|0
1643922340000|2022-02-03 21:05:40|343.44|341.24|342.75|340.55|343.44|341.24|342.75|340.55|0
1643922350000|2022-02-03 21:05:50|343.01|340.81|343.78|341.58|343.78|341.58|343.01|340.81|0
1643922360000|2022-02-03 21:06:00|344.55|342.35|344.38|342.18|345.24|343.04|344.38|342.18|0
1643922370000|2022-02-03 21:06:10|344.21|342.01|344.64|342.44|345.07|342.87|344.21|342.01|0
1643922380000|2022-02-03 21:06:20|345.07|342.87|345.42|343.22|345.42|343.22|344.73|342.53|0
1643922390000|2022-02-03 21:06:30|345.24|343.04|346.11|343.91|346.11|343.91|345.24|343.04|0
1643922400000|2022-02-03 21:06:40|345.76|343.56|344.47|342.27|345.85|343.65|344.47|342.27|0
1643922410000|2022-02-03 21:06:50|344.38|342.18|344.55|342.35|344.55|342.35|344.21|342.01|0
1643922420000|2022-02-03 21:07:00|344.64|342.44|343.69|341.49|344.64|342.44|343.69|341.49|0
1643922430000|2022-02-03 21:07:10|343.18|340.98|343.69|341.49|343.69|341.49|343.01|340.81|0
1643922440000|2022-02-03 21:07:20|343.87|341.67|343.18|340.98|343.87|341.67|343.18|340.98|0
1643922450000|2022-02-03 21:07:30|343.44|341.24|343.01|340.81|343.44|341.24|343.01|340.81|0
1643922460000|2022-02-03 21:07:40|342.83|340.63|344.47|342.27|344.9|342.7|342.83|340.63|0
1643922470000|2022-02-03 21:07:50|344.73|342.53|345.76|343.56|345.76|343.56|344.73|342.53|0
1643922480000|2022-02-03 21:08:00|346.11|343.91|346.28|344.08|346.62|344.42|345.93|343.73|0
1643922490000|2022-02-03 21:08:10|346.11|343.91|345.76|343.56|346.11|343.91|345.76|343.56|0
1643922500000|2022-02-03 21:08:20|345.68|343.48|345.41|343.21|345.68|343.48|344.9|342.7|0
1643922510000|2022-02-03 21:08:30|345.07|342.87|344.9|342.7|345.24|343.04|344.9|342.7|0
1643922520000|2022-02-03 21:08:40|344.82|342.62|345.5|343.3|345.5|343.3|344.55|342.35|0
1643922530000|2022-02-03 21:08:50|346.28|344.08|347.49|345.29|347.49|345.29|346.28|344.08|0
1643922540000|2022-02-03 21:09:00|347.31|345.11|347.83|345.63|347.83|345.63|347.31|345.11|0
1643922550000|2022-02-03 21:09:10|348.18|345.98|349.05|346.85|349.05|346.85|348.18|345.98|0
1643922560000|2022-02-03 21:09:20|348.18|345.98|348.53|346.33|348.53|346.33|348.18|345.98|0
1643922570000|2022-02-03 21:09:30|349.22|347.02|349.83|347.63|349.91|347.71|349.22|347.02|0
1643922580000|2022-02-03 21:09:40|349.05|346.85|347.83|345.63|349.14|346.94|347.83|345.63|0
1643922590000|2022-02-03 21:09:50|348.01|345.81|348.1|345.9|348.1|345.9|347.83|345.63|0
1643922600000|2022-02-03 21:10:00|347.58|345.38|348.44|346.24|348.44|346.24|347.58|345.38|0
1643922610000|2022-02-03 21:10:10|348.01|345.81|348.7|346.5|348.7|346.5|348.01|345.81|0
1643922620000|2022-02-03 21:10:20|348.62|346.42|349.22|347.02|349.22|347.02|348.53|346.33|0
1643922630000|2022-02-03 21:10:30|349.14|346.94|348.96|346.76|349.22|347.02|348.96|346.76|0
1643922640000|2022-02-03 21:10:40|349.39|347.19|346.97|344.77|349.39|347.19|346.97|344.77|0
1643922650000|2022-02-03 21:10:50|346.71|344.51|347.83|345.63|347.83|345.63|346.71|344.51|0
1643922660000|2022-02-03 21:11:00|347.75|345.55|347.14|344.94|347.75|345.55|346.79|344.59|0
1643922670000|2022-02-03 21:11:10|347.23|345.03|347.66|345.46|347.66|345.46|347.23|345.03|0
1643922680000|2022-02-03 21:11:20|348.01|345.81|347.92|345.72|348.01|345.81|347.92|345.72|0
1643922690000|2022-02-03 21:11:30|347.66|345.46|347.83|345.63|347.83|345.63|346.97|344.77|0
1643922700000|2022-02-03 21:11:40|347.75|345.55|348.52|346.32|348.52|346.32|347.75|345.55|0
1643922710000|2022-02-03 21:11:50|348.87|346.67|349.22|347.02|349.91|347.71|348.87|346.67|0
1643922720000|2022-02-03 21:12:00|348.52|346.32|348.18|345.98|348.52|346.32|348.18|345.98|0
1643922730000|2022-02-03 21:12:10|347.66|345.46|348.09|345.89|348.18|345.98|347.66|345.46|0
1643922740000|2022-02-03 21:12:20|348.18|345.98|348|345.8|348.18|345.98|347.75|345.55|0
1643922750000|2022-02-03 21:12:30|348.44|346.24|348.61|346.41|348.61|346.41|348.18|345.98|0
1643922760000|2022-02-03 21:12:40|349.66|347.46|348.7|346.5|349.66|347.46|348.7|346.5|0
1643922770000|2022-02-03 21:12:50|348.87|346.67|349.31|347.11|349.65|347.45|348.87|346.67|0
1643922780000|2022-02-03 21:13:00|349.39|347.19|348.44|346.24|349.39|347.19|348.44|346.24|0
1643922790000|2022-02-03 21:13:10|348.79|346.59|347.75|345.55|348.79|346.59|347.75|345.55|0
1643922800000|2022-02-03 21:13:20|348|345.8|348|345.8|348|345.8|347.4|345.2|0
1643922810000|2022-02-03 21:13:30|347.66|345.46|346.88|344.68|347.66|345.46|346.88|344.68|0
1643922820000|2022-02-03 21:13:40|346.79|344.59|346.71|344.51|346.79|344.59|346.62|344.42|0
1643922830000|2022-02-03 21:13:50|346.54|344.34|346.28|344.08|346.88|344.68|346.19|343.99|0
1643922840000|2022-02-03 21:14:00|346.45|344.25|346.02|343.82|346.79|344.59|345.93|343.73|0
1643922850000|2022-02-03 21:14:10|346.54|344.34|345.33|343.13|346.54|344.34|345.33|343.13|0
1643922860000|2022-02-03 21:14:20|345.76|343.56|345.58|343.38|346.62|344.42|345.58|343.38|0
1643922870000|2022-02-03 21:14:30|346.19|343.99|346.27|344.07|346.27|344.07|346.1|343.9|0
1643922880000|2022-02-03 21:14:40|346.54|344.34|346.02|343.82|346.54|344.34|346.02|343.82|0
1643922890000|2022-02-03 21:14:50|346.45|344.25|345.24|343.04|346.45|344.25|345.16|342.96|0
1643922920000|2022-02-03 21:15:20|346.23|343.43|345.63|342.83|346.23|343.43|345.63|342.83|0
1643922930000|2022-02-03 21:15:30|345.97|343.17|346.32|343.52|346.49|343.69|345.97|343.17|0
1643922940000|2022-02-03 21:15:40|346.49|343.69|346.57|343.77|346.57|343.77|345.88|343.08|0
1643922950000|2022-02-03 21:15:50|346.32|343.52|346.49|343.69|346.49|343.69|345.88|343.08|0
1643922960000|2022-02-03 21:16:00|346.66|343.86|346.84|344.04|346.84|344.04|346.32|343.52|0
1643922970000|2022-02-03 21:16:10|346.32|343.52|345.71|342.91|346.32|343.52|345.71|342.91|0
1643922980000|2022-02-03 21:16:20|345.54|342.74|345.19|342.39|345.54|342.74|345.19|342.39|0
1643922990000|2022-02-03 21:16:30|345.37|342.57|344.94|342.14|345.37|342.57|344.94|342.14|0
1643923000000|2022-02-03 21:16:40|345.54|342.74|345.37|342.57|345.71|342.91|345.37|342.57|0
1643923010000|2022-02-03 21:16:50|344.77|341.97|343.65|340.85|344.77|341.97|343.65|340.85|0
1643923020000|2022-02-03 21:17:00|343.47|340.67|343.39|340.59|343.82|341.02|343.3|340.5|0
1643923030000|2022-02-03 21:17:10|342.96|340.16|342.44|339.64|343.13|340.33|342.44|339.64|0
1643923040000|2022-02-03 21:17:20|342.27|339.47|341.76|338.96|342.27|339.47|341.76|338.96|0
1643923050000|2022-02-03 21:17:30|341.5|338.7|340.48|337.68|341.5|338.7|340.48|337.68|0
1643923060000|2022-02-03 21:17:40|341.07|338.27|340.56|337.76|341.33|338.53|340.56|337.76|0
1643923070000|2022-02-03 21:17:50|340.73|337.93|340.73|337.93|340.73|337.93|340.39|337.59|0
1643923080000|2022-02-03 21:18:00|340.82|338.02|340.73|337.93|340.82|338.02|340.39|337.59|0
1643923090000|2022-02-03 21:18:10|340.56|337.76|341.07|338.27|341.24|338.44|340.56|337.76|0
1643923100000|2022-02-03 21:18:20|340.56|337.76|340.48|337.68|340.56|337.76|340.48|337.68|0
1643923110000|2022-02-03 21:18:30|340.05|337.25|339.36|336.56|340.05|337.25|339.28|336.48|0
1643923120000|2022-02-03 21:18:40|338.51|335.71|337.66|334.86|338.51|335.71|337.66|334.86|0
1643923130000|2022-02-03 21:18:50|337.32|334.52|336.81|334.01|337.32|334.52|336.47|333.67|0
1643923140000|2022-02-03 21:19:00|336.64|333.84|336.47|333.67|336.64|333.84|336.47|333.67|0
1643923150000|2022-02-03 21:19:10|336.64|333.84|336.98|334.18|337.07|334.27|336.64|333.84|0
1643923160000|2022-02-03 21:19:20|336.73|333.93|336.47|333.67|336.9|334.1|336.3|333.5|0
1643923170000|2022-02-03 21:19:30|335.03|332.23|335.11|332.31|335.11|332.31|334.77|331.97|0
1643923180000|2022-02-03 21:19:40|334.69|331.89|334.61|331.81|334.69|331.89|334.61|331.81|0
1643923190000|2022-02-03 21:19:50|334.44|331.64|334.61|331.81|334.61|331.81|334.27|331.47|0
1643923200000|2022-02-03 21:20:00|334.52|331.72|334.1|331.3|334.77|331.97|334.1|331.3|0
1643923210000|2022-02-03 21:20:10|334.35|331.55|334.61|331.81|334.61|331.81|334.1|331.3|0
1643923220000|2022-02-03 21:20:20|334.27|331.47|335.11|332.31|335.28|332.48|334.27|331.47|0
1643923230000|2022-02-03 21:20:30|335.2|332.4|335.45|332.65|335.45|332.65|335.11|332.31|0
1643923240000|2022-02-03 21:20:40|335.71|332.91|335.2|332.4|335.71|332.91|335.2|332.4|0
1643923250000|2022-02-03 21:20:50|334.86|332.06|334.27|331.47|334.86|332.06|334.27|331.47|0
1643923260000|2022-02-03 21:21:00|334.52|331.72|335.11|332.31|335.11|332.31|334.52|331.72|0
1643923270000|2022-02-03 21:21:10|335.03|332.23|335.88|333.08|335.88|333.08|335.03|332.23|0
1643923280000|2022-02-03 21:21:20|335.62|332.82|335.54|332.74|335.71|332.91|335.37|332.57|0
1643923290000|2022-02-03 21:21:30|335.28|332.48|335.62|332.82|335.62|332.82|335.28|332.48|0
1643923300000|2022-02-03 21:21:40|335.28|332.48|336.64|333.84|336.64|333.84|335.28|332.48|0
1643923310000|2022-02-03 21:21:50|335.79|332.99|335.71|332.91|335.79|332.99|335.45|332.65|0
1643923320000|2022-02-03 21:22:00|335.54|332.74|335.71|332.91|335.71|332.91|335.54|332.74|0
1643923330000|2022-02-03 21:22:10|335.96|333.16|336.64|333.84|336.64|333.84|335.96|333.16|0
1643923340000|2022-02-03 21:22:20|336.39|333.59|335.71|332.91|336.39|333.59|335.62|332.82|0
1643923350000|2022-02-03 21:22:30|335.79|332.99|335.54|332.74|335.79|332.99|335.54|332.74|0
1643923360000|2022-02-03 21:22:40|335.62|332.82|334.94|332.14|335.62|332.82|334.94|332.14|0
1643923370000|2022-02-03 21:22:50|335.11|332.31|335.62|332.82|335.62|332.82|335.11|332.31|0
1643923380000|2022-02-03 21:23:00|335.71|332.91|336.13|333.33|336.13|333.33|335.71|332.91|0
1643923390000|2022-02-03 21:23:10|336.3|333.5|335.11|332.31|336.3|333.5|335.11|332.31|0
1643923400000|2022-02-03 21:23:20|335.37|332.57|335.45|332.65|335.71|332.91|335.37|332.57|0
1643923410000|2022-02-03 21:23:30|335.62|332.82|335.96|333.16|336.05|333.25|335.62|332.82|0
1643923420000|2022-02-03 21:23:40|335.79|332.99|335.62|332.82|335.79|332.99|335.45|332.65|0
1643923430000|2022-02-03 21:23:50|335.88|333.08|336.13|333.33|336.13|333.33|335.88|333.08|0
1643923440000|2022-02-03 21:24:00|336.47|333.67|336.64|333.84|336.64|333.84|336.13|333.33|0
1643923450000|2022-02-03 21:24:10|336.22|333.42|336.64|333.84|336.64|333.84|336.22|333.42|0
1643923460000|2022-02-03 21:24:20|336.73|333.93|336.39|333.59|336.73|333.93|336.39|333.59|0
1643923470000|2022-02-03 21:24:30|336.3|333.5|336.22|333.42|336.3|333.5|336.13|333.33|0
1643923480000|2022-02-03 21:24:40|336.13|333.33|336.47|333.67|336.47|333.67|335.96|333.16|0
1643923490000|2022-02-03 21:24:50|336.3|333.5|336.47|333.67|336.47|333.67|336.3|333.5|0
1643923500000|2022-02-03 21:25:00|336.81|334.01|335.96|333.16|336.81|334.01|335.96|333.16|0
1643923510000|2022-02-03 21:25:10|335.28|332.48|335.45|332.65|335.54|332.74|335.28|332.48|0
1643923520000|2022-02-03 21:25:20|335.88|333.08|335.71|332.91|335.96|333.16|335.71|332.91|0
1643923530000|2022-02-03 21:25:30|335.28|332.48|335.28|332.48|335.28|332.48|335.11|332.31|0
1643923540000|2022-02-03 21:25:40|335.45|332.65|335.96|333.16|335.96|333.16|335.45|332.65|0
1643923550000|2022-02-03 21:25:50|336.13|333.33|337.15|334.35|337.15|334.35|336.13|333.33|0
1643923560000|2022-02-03 21:26:00|337.24|334.44|336.64|333.84|337.24|334.44|336.64|333.84|0
1643923570000|2022-02-03 21:26:10|336.81|334.01|336.47|333.67|336.81|334.01|336.47|333.67|0
1643923580000|2022-02-03 21:26:20|336.39|333.59|336.05|333.25|336.39|333.59|336.05|333.25|0
1643923590000|2022-02-03 21:26:30|335.79|332.99|335.88|333.08|336.05|333.25|335.79|332.99|0
1643923600000|2022-02-03 21:26:40|335.79|332.99|336.22|333.42|336.22|333.42|335.71|332.91|0
1643923610000|2022-02-03 21:26:50|336.9|334.1|337.15|334.35|337.15|334.35|336.9|334.1|0
1643923620000|2022-02-03 21:27:00|337.32|334.52|336.64|333.84|337.32|334.52|336.64|333.84|0
1643923630000|2022-02-03 21:27:10|336.56|333.76|336.81|334.01|336.81|334.01|336.56|333.76|0
1643923640000|2022-02-03 21:27:20|337.23|334.43|337.06|334.26|337.23|334.43|337.06|334.26|0
1643923650000|2022-02-03 21:27:30|336.98|334.18|336.98|334.18|337.15|334.35|336.98|334.18|0
1643923660000|2022-02-03 21:27:40|337.15|334.35|337.49|334.69|337.49|334.69|337.15|334.35|0
1643923670000|2022-02-03 21:27:50|337.83|335.03|338|335.2|338|335.2|337.83|335.03|0
1643923680000|2022-02-03 21:28:00|337.83|335.03|337.83|335.03|338|335.2|337.74|334.94|0
1643923690000|2022-02-03 21:28:10|337.74|334.94|338.09|335.29|338.09|335.29|337.74|334.94|0
1643923700000|2022-02-03 21:28:20|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1643923710000|2022-02-03 21:28:30|338|335.2|337.83|335.03|338|335.2|337.83|335.03|0
1643923720000|2022-02-03 21:28:40|337.4|334.6|337.4|334.6|337.49|334.69|337.23|334.43|0
1643923730000|2022-02-03 21:28:50|337.49|334.69|336.81|334.01|337.66|334.86|336.64|333.84|0
1643923740000|2022-02-03 21:29:00|337.06|334.26|336.98|334.18|337.15|334.35|336.98|334.18|0
1643923750000|2022-02-03 21:29:10|336.64|333.84|336.47|333.67|336.89|334.09|336.47|333.67|0
1643923760000|2022-02-03 21:29:20|336.38|333.58|336.13|333.33|336.38|333.58|336.05|333.25|0
1643923770000|2022-02-03 21:29:30|335.96|333.16|336.13|333.33|336.3|333.5|335.96|333.16|0
1643923780000|2022-02-03 21:29:40|336.21|333.41|335.96|333.16|336.21|333.41|335.96|333.16|0
1643923790000|2022-02-03 21:29:50|336.04|333.24|335.71|332.91|336.13|333.33|335.71|332.91|0
1643923800000|2022-02-03 21:30:00|335.79|332.99|335.2|332.4|335.79|332.99|335.11|332.31|0
1643923810000|2022-02-03 21:30:10|334.77|331.97|334.43|331.63|334.77|331.97|334.43|331.63|0
1643923820000|2022-02-03 21:30:20|334.6|331.8|334.86|332.06|334.86|332.06|334.6|331.8|0
1643923830000|2022-02-03 21:30:30|334.94|332.14|334.77|331.97|334.94|332.14|334.6|331.8|0
1643923840000|2022-02-03 21:30:40|335.11|332.31|335.28|332.48|335.28|332.48|335.11|332.31|0
1643923850000|2022-02-03 21:30:50|335.62|332.82|335.62|332.82|335.62|332.82|335.2|332.4|0
1643923860000|2022-02-03 21:31:00|335.54|332.74|335.45|332.65|335.54|332.74|335.28|332.48|0
1643923870000|2022-02-03 21:31:10|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1643923880000|2022-02-03 21:31:20|335.2|332.4|335.37|332.57|335.37|332.57|335.11|332.31|0
1643923890000|2022-02-03 21:31:30|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1643923900000|2022-02-03 21:31:40|335.37|332.57|334.69|331.89|335.37|332.57|334.69|331.89|0
1643923910000|2022-02-03 21:31:50|334.43|331.63|334.18|331.38|334.43|331.63|334.09|331.29|0
1643923920000|2022-02-03 21:32:00|334.09|331.29|334.01|331.21|334.09|331.29|333.75|330.95|0
1643923930000|2022-02-03 21:32:10|333.92|331.12|333.92|331.12|334.01|331.21|333.92|331.12|0
1643923940000|2022-02-03 21:32:20|333.75|330.95|333.84|331.04|333.84|331.04|333.75|330.95|0
1643923950000|2022-02-03 21:32:30|333.92|331.12|333.92|331.12|334.09|331.29|333.92|331.12|0
1643923960000|2022-02-03 21:32:40|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1643923970000|2022-02-03 21:32:50|333.92|331.12|333.92|331.12|333.92|331.12|333.84|331.04|0
1643923980000|2022-02-03 21:33:00|334.01|331.21|334.43|331.63|334.43|331.63|334.01|331.21|0
1643923990000|2022-02-03 21:33:10|334.77|331.97|334.26|331.46|334.77|331.97|334.26|331.46|0
1643924000000|2022-02-03 21:33:20|334.09|331.29|334.26|331.46|334.26|331.46|334.09|331.29|0
1643924010000|2022-02-03 21:33:30|334.35|331.55|334.77|331.97|334.77|331.97|334.35|331.55|0
1643924020000|2022-02-03 21:33:40|334.94|332.14|334.6|331.8|334.94|332.14|334.6|331.8|0
1643924030000|2022-02-03 21:33:50|334.26|331.46|334.43|331.63|334.52|331.72|334.26|331.46|0
1643924040000|2022-02-03 21:34:00|334.69|331.89|334.77|331.97|334.94|332.14|334.69|331.89|0
1643924050000|2022-02-03 21:34:10|334.94|332.14|335.2|332.4|335.2|332.4|334.94|332.14|0
1643924060000|2022-02-03 21:34:20|334.94|332.14|334.94|332.14|334.94|332.14|334.77|331.97|0
1643924070000|2022-02-03 21:34:30|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1643924080000|2022-02-03 21:34:40|335.28|332.48|335.78|332.98|335.79|332.99|335.28|332.48|0
1643924090000|2022-02-03 21:34:50|335.95|333.15|335.62|332.82|335.95|333.15|335.62|332.82|0
1643924100000|2022-02-03 21:35:00|335.7|332.9|335.95|333.15|335.95|333.15|335.62|332.82|0
1643924110000|2022-02-03 21:35:10|335.87|333.07|335.03|332.23|335.87|333.07|335.03|332.23|0
1643924120000|2022-02-03 21:35:20|334.94|332.14|335.28|332.48|335.28|332.48|334.94|332.14|0
1643924130000|2022-02-03 21:35:30|335.36|332.56|335.11|332.31|335.45|332.65|335.11|332.31|0
1643924140000|2022-02-03 21:35:40|334.94|332.14|335.11|332.31|335.11|332.31|334.77|331.97|0
1643924150000|2022-02-03 21:35:50|335.03|332.23|335.36|332.56|335.36|332.56|334.94|332.14|0
1643924160000|2022-02-03 21:36:00|335.45|332.65|335.28|332.48|335.45|332.65|335.28|332.48|0
1643924170000|2022-02-03 21:36:10|335.61|332.81|336.04|333.24|336.12|333.32|335.61|332.81|0
1643924180000|2022-02-03 21:36:20|335.87|333.07|335.45|332.65|335.87|333.07|335.45|332.65|0
1643924190000|2022-02-03 21:36:30|335.19|332.39|335.02|332.22|335.19|332.39|335.02|332.22|0
1643924200000|2022-02-03 21:36:40|334.77|331.97|334.6|331.8|334.77|331.97|334.6|331.8|0
1643924210000|2022-02-03 21:36:50|334.69|331.89|334.86|332.06|334.94|332.14|334.69|331.89|0
1643924220000|2022-02-03 21:37:00|334.94|332.14|335.28|332.48|335.28|332.48|334.94|332.14|0
1643924230000|2022-02-03 21:37:10|335.36|332.56|334.86|332.06|336.04|333.24|334.86|332.06|0
1643924240000|2022-02-03 21:37:20|334.94|332.14|335.02|332.22|335.02|332.22|334.94|332.14|0
1643924250000|2022-02-03 21:37:30|335.19|332.39|335.11|332.31|335.36|332.56|335.11|332.31|0
1643924260000|2022-02-03 21:37:40|334.6|331.8|334.94|332.14|334.94|332.14|334.6|331.8|0
1643924270000|2022-02-03 21:37:50|335.02|332.22|334.94|332.14|335.02|332.22|334.77|331.97|0
1643924280000|2022-02-03 21:38:00|335.36|332.56|334.94|332.14|335.61|332.81|334.6|331.8|0
1643924290000|2022-02-03 21:38:10|335.02|332.22|335.02|332.22|335.02|332.22|334.94|332.14|0
1643924300000|2022-02-03 21:38:20|334.77|331.97|334.85|332.05|334.85|332.05|334.69|331.89|0
1643924310000|2022-02-03 21:38:30|334.69|331.89|334.6|331.8|334.69|331.89|334.09|331.29|0
1643924320000|2022-02-03 21:38:40|334.69|331.89|335.27|332.47|335.27|332.47|334.69|331.89|0
1643924330000|2022-02-03 21:38:50|335.36|332.56|335.19|332.39|335.44|332.64|335.19|332.39|0
1643924340000|2022-02-03 21:39:00|335.11|332.31|334.6|331.8|335.11|332.31|334.6|331.8|0
1643924350000|2022-02-03 21:39:10|334.77|331.97|334.69|331.89|334.77|331.97|334.6|331.8|0
1643924360000|2022-02-03 21:39:20|335.02|332.22|334.35|331.55|335.02|332.22|334.35|331.55|0
1643924370000|2022-02-03 21:39:30|334.52|331.72|333.92|331.12|334.6|331.8|333.92|331.12|0
1643924380000|2022-02-03 21:39:40|333.75|330.95|333.92|331.12|333.92|331.12|333.75|330.95|0
1643924390000|2022-02-03 21:39:50|334.09|331.29|333.75|330.95|334.09|331.29|333.67|330.87|0
1643924400000|2022-02-03 21:40:00|333.58|330.78|333.5|330.7|333.58|330.78|333.41|330.61|0
1643924410000|2022-02-03 21:40:10|333.41|330.61|333.67|330.87|333.67|330.87|333.41|330.61|0
1643924420000|2022-02-03 21:40:20|333.75|330.95|333.92|331.12|333.92|331.12|333.67|330.87|0
1643924430000|2022-02-03 21:40:30|333.75|330.95|333.84|331.04|333.84|331.04|333.75|330.95|0
1643924440000|2022-02-03 21:40:40|333.92|331.12|333.58|330.78|334.01|331.21|333.58|330.78|0
1643924450000|2022-02-03 21:40:50|333.67|330.87|334.09|331.29|334.09|331.29|333.67|330.87|0
1643924460000|2022-02-03 21:41:00|334.18|331.38|334.09|331.29|334.26|331.46|334.09|331.29|0
1643924470000|2022-02-03 21:41:10|334.01|331.21|334.6|331.8|334.6|331.8|334.01|331.21|0
1643924480000|2022-02-03 21:41:20|334.43|331.63|334.43|331.63|334.6|331.8|334.43|331.63|0
1643924490000|2022-02-03 21:41:30|334.6|331.8|334.43|331.63|334.77|331.97|334.26|331.46|0
1643924500000|2022-02-03 21:41:40|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1643924510000|2022-02-03 21:41:50|333.92|331.12|333.92|331.12|333.92|331.12|333.75|330.95|0
1643924520000|2022-02-03 21:42:00|333.75|330.95|333.92|331.12|333.92|331.12|333.75|330.95|0
1643924530000|2022-02-03 21:42:10|333.84|331.04|333.75|330.95|333.84|331.04|333.75|330.95|0
1643924540000|2022-02-03 21:42:20|333.84|331.04|333.58|330.78|333.84|331.04|333.58|330.78|0
1643924550000|2022-02-03 21:42:30|333.75|330.95|333.07|330.27|333.75|330.95|333.07|330.27|0
1643924560000|2022-02-03 21:42:40|332.57|329.77|332.49|329.69|332.57|329.77|332.49|329.69|0
1643924570000|2022-02-03 21:42:50|332.57|329.77|332.4|329.6|332.57|329.77|332.4|329.6|0
1643924580000|2022-02-03 21:43:00|332.57|329.77|332.91|330.11|332.91|330.11|332.57|329.77|0
1643924590000|2022-02-03 21:43:10|333.07|330.27|333.16|330.36|333.16|330.36|332.91|330.11|0
1643924600000|2022-02-03 21:43:20|332.9|330.1|332.74|329.94|332.9|330.1|332.74|329.94|0
1643924610000|2022-02-03 21:43:30|332.9|330.1|332.66|329.86|332.9|330.1|332.57|329.77|0
1643924620000|2022-02-03 21:43:40|332.57|329.77|332.57|329.77|332.74|329.94|332.57|329.77|0
1643924630000|2022-02-03 21:43:50|332.74|329.94|332.65|329.85|332.74|329.94|332.57|329.77|0
1643924640000|2022-02-03 21:44:00|332.57|329.77|332.65|329.85|332.65|329.85|332.57|329.77|0
1643924650000|2022-02-03 21:44:10|332.57|329.77|332.4|329.6|332.65|329.85|332.4|329.6|0
1643924660000|2022-02-03 21:44:20|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1643924670000|2022-02-03 21:44:30|332.4|329.6|332.65|329.85|332.74|329.94|332.4|329.6|0
1643924680000|2022-02-03 21:44:40|332.9|330.1|332.9|330.1|332.9|330.1|332.82|330.02|0
1643924690000|2022-02-03 21:44:50|332.74|329.94|332.82|330.02|332.9|330.1|332.74|329.94|0
1643924700000|2022-02-03 21:45:00|332.74|329.94|332.74|329.94|332.74|329.94|332.74|329.94|0
1643924730000|2022-02-03 21:45:30|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1643924740000|2022-02-03 21:45:40|333.41|330.61|333.75|330.95|333.75|330.95|333.41|330.61|0
1643924750000|2022-02-03 21:45:50|333.58|330.78|333.58|330.78|333.67|330.87|333.58|330.78|0
1643924760000|2022-02-03 21:46:00|333.41|330.61|333.41|330.61|333.58|330.78|333.41|330.61|0
1643924770000|2022-02-03 21:46:10|333.58|330.78|333.16|330.36|333.58|330.78|333.16|330.36|0
1643924780000|2022-02-03 21:46:20|333.24|330.44|333.5|330.7|333.5|330.7|333.16|330.36|0
1643924790000|2022-02-03 21:46:30|333.16|330.36|332.99|330.19|333.16|330.36|332.99|330.19|0
1643924800000|2022-02-03 21:46:40|332.9|330.1|332.9|330.1|332.9|330.1|332.73|329.93|0
1643924810000|2022-02-03 21:46:50|332.99|330.19|333.07|330.27|333.07|330.27|332.99|330.19|0
1643924820000|2022-02-03 21:47:00|333.58|330.78|333.84|331.04|333.84|331.04|333.58|330.78|0
1643924830000|2022-02-03 21:47:10|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1643924840000|2022-02-03 21:47:20|333.58|330.78|333.41|330.61|333.58|330.78|333.41|330.61|0
1643924850000|2022-02-03 21:47:30|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1643924860000|2022-02-03 21:47:40|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1643924870000|2022-02-03 21:47:50|333.16|330.36|333.07|330.27|333.16|330.36|333.07|330.27|0
1643924880000|2022-02-03 21:48:00|333.16|330.36|333.24|330.44|333.24|330.44|333.16|330.36|0
1643924890000|2022-02-03 21:48:10|333.07|330.27|332.9|330.1|333.07|330.27|332.9|330.1|0
1643924900000|2022-02-03 21:48:20|333.07|330.27|333.07|330.27|333.07|330.27|333.07|330.27|0
1643924910000|2022-02-03 21:48:30|333.24|330.44|333.07|330.27|333.24|330.44|332.9|330.1|0
1643924920000|2022-02-03 21:48:40|332.99|330.19|333.07|330.27|333.07|330.27|332.9|330.1|0
1643924930000|2022-02-03 21:48:50|333.16|330.36|333.41|330.61|333.41|330.61|333.16|330.36|0
1643924940000|2022-02-03 21:49:00|333.5|330.7|333.5|330.7|333.5|330.7|333.41|330.61|0
1643924950000|2022-02-03 21:49:10|333.58|330.78|333.75|330.95|333.75|330.95|333.58|330.78|0
1643924960000|2022-02-03 21:49:20|333.58|330.78|333.75|330.95|333.75|330.95|333.58|330.78|0
1643924970000|2022-02-03 21:49:30|333.92|331.12|333.92|331.12|333.92|331.12|333.75|330.95|0
1643924980000|2022-02-03 21:49:40|334.08|331.28|333.92|331.12|334.08|331.28|333.92|331.12|0
1643924990000|2022-02-03 21:49:50|334.08|331.28|333.92|331.12|334.08|331.28|333.92|331.12|0
1643925000000|2022-02-03 21:50:00|334|331.2|334.08|331.28|334.08|331.28|334|331.2|0
1643925010000|2022-02-03 21:50:10|334|331.2|333.92|331.12|334|331.2|333.92|331.12|0
1643925020000|2022-02-03 21:50:20|334|331.2|334.08|331.28|334.08|331.28|333.92|331.12|0
1643925030000|2022-02-03 21:50:30|334.17|331.37|334.34|331.54|334.34|331.54|334.17|331.37|0
1643925040000|2022-02-03 21:50:40|334.59|331.79|334.42|331.62|334.76|331.96|334.42|331.62|0
1643925050000|2022-02-03 21:50:50|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1643925060000|2022-02-03 21:51:00|334.42|331.62|334.76|331.96|334.76|331.96|334.42|331.62|0
1643925070000|2022-02-03 21:51:10|334.93|332.13|335.1|332.3|335.1|332.3|334.93|332.13|0
1643925080000|2022-02-03 21:51:20|334.93|332.13|334.59|331.79|334.93|332.13|334.59|331.79|0
1643925100000|2022-02-03 21:51:40|334.42|331.62|334.25|331.45|334.42|331.62|334.25|331.45|0
1643925110000|2022-02-03 21:51:50|334.08|331.28|334.25|331.45|334.42|331.62|334.08|331.28|0
1643925120000|2022-02-03 21:52:00|334.17|331.37|334.34|331.54|334.34|331.54|334.17|331.37|0
1643925130000|2022-02-03 21:52:10|334.42|331.62|334.42|331.62|334.59|331.79|334.42|331.62|0
1643925140000|2022-02-03 21:52:20|334.59|331.79|334.08|331.28|334.59|331.79|334.08|331.28|0
1643925150000|2022-02-03 21:52:30|333.83|331.03|333.75|330.95|333.91|331.11|333.75|330.95|0
1643925160000|2022-02-03 21:52:40|333.58|330.78|333.24|330.44|333.58|330.78|333.24|330.44|0
1643925170000|2022-02-03 21:52:50|333.07|330.27|332.9|330.1|333.07|330.27|332.9|330.1|0
1643925180000|2022-02-03 21:53:00|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1643925190000|2022-02-03 21:53:10|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1643925200000|2022-02-03 21:53:20|332.56|329.76|332.23|329.43|332.56|329.76|332.23|329.43|0
1643925210000|2022-02-03 21:53:30|332.39|329.59|332.56|329.76|332.56|329.76|332.31|329.51|0
1643925220000|2022-02-03 21:53:40|332.65|329.85|332.65|329.85|332.65|329.85|332.56|329.76|0
1643925230000|2022-02-03 21:53:50|332.56|329.76|332.56|329.76|332.65|329.85|332.56|329.76|0
1643925240000|2022-02-03 21:54:00|332.39|329.59|332.23|329.43|332.39|329.59|332.23|329.43|0
1643925260000|2022-02-03 21:54:20|331.89|329.09|331.05|328.25|331.89|329.09|331.05|328.25|0
1643925270000|2022-02-03 21:54:30|331.13|328.33|330.88|328.08|331.13|328.33|330.88|328.08|0
1643925280000|2022-02-03 21:54:40|331.05|328.25|330.63|327.83|331.05|328.25|330.63|327.83|0
1643925290000|2022-02-03 21:54:50|330.88|328.08|330.37|327.57|330.88|328.08|330.37|327.57|0
1643925300000|2022-02-03 21:55:00|330.54|327.74|331.05|328.25|331.05|328.25|330.54|327.74|0
1643925310000|2022-02-03 21:55:10|330.71|327.91|330.88|328.08|330.88|328.08|330.29|327.49|0
1643925320000|2022-02-03 21:55:20|330.46|327.66|330.88|328.08|330.88|328.08|330.37|327.57|0
1643925330000|2022-02-03 21:55:30|331.05|328.25|330.88|328.08|331.05|328.25|330.88|328.08|0
1643925340000|2022-02-03 21:55:40|330.8|328|330.54|327.74|330.8|328|330.54|327.74|0
1643925350000|2022-02-03 21:55:50|330.63|327.83|330.21|327.41|330.63|327.83|330.21|327.41|0
1643925360000|2022-02-03 21:56:00|330.12|327.32|330.21|327.41|330.21|327.41|330.12|327.32|0
1643925370000|2022-02-03 21:56:10|330.29|327.49|330.63|327.83|330.63|327.83|330.29|327.49|0
1643925380000|2022-02-03 21:56:20|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1643925400000|2022-02-03 21:56:40|330.54|327.74|330.71|327.91|330.71|327.91|330.54|327.74|0
1643925410000|2022-02-03 21:56:50|330.54|327.74|330.04|327.24|330.54|327.74|330.04|327.24|0
1643925420000|2022-02-03 21:57:00|329.7|326.9|329.62|326.82|329.7|326.9|329.53|326.73|0
1643925430000|2022-02-03 21:57:10|329.7|326.9|329.7|326.9|329.79|326.99|329.7|326.9|0
1643925440000|2022-02-03 21:57:20|329.53|326.73|329.2|326.4|329.53|326.73|329.2|326.4|0
1643925450000|2022-02-03 21:57:30|329.37|326.57|329.53|326.73|329.53|326.73|329.37|326.57|0
1643925460000|2022-02-03 21:57:40|329.62|326.82|329.79|326.99|329.79|326.99|329.62|326.82|0
1643925470000|2022-02-03 21:57:50|329.87|327.07|330.12|327.32|330.12|327.32|329.87|327.07|0
1643925480000|2022-02-03 21:58:00|330.29|327.49|330.29|327.49|330.37|327.57|330.29|327.49|0
1643925490000|2022-02-03 21:58:10|330.37|327.57|330.37|327.57|330.46|327.66|330.37|327.57|0
1643925500000|2022-02-03 21:58:20|330.29|327.49|330.04|327.24|330.46|327.66|330.04|327.24|0
1643925510000|2022-02-03 21:58:30|329.96|327.16|329.87|327.07|329.96|327.16|329.87|327.07|0
1643925520000|2022-02-03 21:58:40|329.79|326.99|329.79|326.99|329.79|326.99|329.79|326.99|0
1643925530000|2022-02-03 21:58:50|329.87|327.07|329.87|327.07|329.87|327.07|329.79|326.99|0
1643925540000|2022-02-03 21:59:00|329.96|327.16|329.96|327.16|329.96|327.16|329.87|327.07|0
1643925550000|2022-02-03 21:59:10|330.04|327.24|330.37|327.57|330.37|327.57|330.04|327.24|0
1643925560000|2022-02-03 21:59:20|330.54|327.74|330.63|327.83|330.63|327.83|330.54|327.74|0
1643925570000|2022-02-03 21:59:30|330.71|327.91|330.88|328.08|330.96|328.16|330.71|327.91|0
1643925580000|2022-02-03 21:59:40|330.8|328|331.13|328.33|331.13|328.33|330.8|328|0
1643925590000|2022-02-03 21:59:50|331.47|328.67|330.7|327.9|331.47|328.67|330.7|327.9|0
1643925600000|2022-02-03 22:00:00|330.55|327.75|330.58|327.78|330.58|327.78|330.55|327.75|0
1643925620000|2022-02-03 22:00:20|330.6|327.8|330.72|327.92|330.72|327.92|330.6|327.8|0
1643925630000|2022-02-03 22:00:30|330.82|328.02|330.75|327.95|330.87|328.07|330.75|327.95|0
1643925640000|2022-02-03 22:00:40|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1643925660000|2022-02-03 22:01:00|330.75|327.95|330.75|327.95|330.75|327.95|330.75|327.95|0
1643925680000|2022-02-03 22:01:20|330.82|328.02|330.92|328.12|330.92|328.12|330.82|328.02|0
1643925690000|2022-02-03 22:01:30|331.19|328.39|331.6|328.8|331.6|328.8|331.19|328.39|0
1643925700000|2022-02-03 22:01:40|331.66|328.86|331.8|329|331.8|329|331.46|328.66|0
1643925720000|2022-02-03 22:02:00|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1643925730000|2022-02-03 22:02:10|331.76|328.96|331.76|328.96|331.76|328.96|331.76|328.96|0
1643925790000|2022-02-03 22:03:10|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1643925800000|2022-02-03 22:03:20|331.66|328.86|331.9|329.1|331.9|329.1|331.55|328.75|0
1643925810000|2022-02-03 22:03:30|331.87|329.07|331.87|329.07|331.87|329.07|331.87|329.07|0
1643925820000|2022-02-03 22:03:40|332.15|329.35|331.36|328.56|332.15|329.35|331.36|328.56|0
1643925840000|2022-02-03 22:04:00|331.58|328.78|331.58|328.78|331.58|328.78|331.58|328.78|0
1643925850000|2022-02-03 22:04:10|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1643925880000|2022-02-03 22:04:40|331.63|328.83|331.63|328.83|331.63|328.83|331.63|328.83|0
1643925900000|2022-02-03 22:05:00|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1643925910000|2022-02-03 22:05:10|331.73|328.93|331.87|329.07|331.87|329.07|331.73|328.93|0
1643925920000|2022-02-03 22:05:20|332.12|329.32|331.96|329.16|332.12|329.32|331.96|329.16|0
1643925930000|2022-02-03 22:05:30|332.09|329.29|332.27|329.47|332.27|329.47|332.09|329.29|0
1643925940000|2022-02-03 22:05:40|332.42|329.62|332.42|329.62|332.42|329.62|332.42|329.62|0
1643925950000|2022-02-03 22:05:50|332.44|329.64|332.49|329.69|332.49|329.69|332.44|329.64|0
1643925960000|2022-02-03 22:06:00|332.51|329.71|332.54|329.74|332.54|329.74|332.51|329.71|0
1643925970000|2022-02-03 22:06:10|332.58|329.78|332.66|329.86|332.66|329.86|332.58|329.78|0
1643925980000|2022-02-03 22:06:20|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1643925990000|2022-02-03 22:06:30|332.85|330.05|332.54|329.74|332.85|330.05|332.54|329.74|0
1643926000000|2022-02-03 22:06:40|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1643926020000|2022-02-03 22:07:00|332.71|329.91|332.54|329.74|332.71|329.91|332.54|329.74|0
1643926030000|2022-02-03 22:07:10|332.44|329.64|332.42|329.62|332.54|329.74|332.42|329.62|0
1643926040000|2022-02-03 22:07:20|333|330.2|333.02|330.22|333.02|330.22|333|330.2|0
1643926050000|2022-02-03 22:07:30|332.95|330.15|332.49|329.69|332.95|330.15|332.49|329.69|0
1643926070000|2022-02-03 22:07:50|332.56|329.76|332.56|329.76|332.56|329.76|332.56|329.76|0
1643926090000|2022-02-03 22:08:10|332.71|329.91|332.56|329.76|332.71|329.91|332.56|329.76|0
1643926120000|2022-02-03 22:08:40|332.58|329.78|332.63|329.83|332.63|329.83|332.58|329.78|0
1643926130000|2022-02-03 22:08:50|332.61|329.81|332.81|330.01|332.81|330.01|332.61|329.81|0
1643926140000|2022-02-03 22:09:00|332.86|330.06|333.08|330.28|333.08|330.28|332.86|330.06|0
1643926150000|2022-02-03 22:09:10|333.01|330.21|333.08|330.28|333.08|330.28|333.01|330.21|0
1643926160000|2022-02-03 22:09:20|333.2|330.4|333.2|330.4|333.2|330.4|333.2|330.4|0
1643926180000|2022-02-03 22:09:40|333.22|330.42|333.25|330.45|333.25|330.45|333.22|330.42|0
1643926190000|2022-02-03 22:09:50|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1643926200000|2022-02-03 22:10:00|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1643926210000|2022-02-03 22:10:10|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1643926220000|2022-02-03 22:10:20|333.25|330.45|333.22|330.42|333.25|330.45|333.22|330.42|0
1643926230000|2022-02-03 22:10:30|333.33|330.53|333.3|330.5|333.33|330.53|333.3|330.5|0
1643926240000|2022-02-03 22:10:40|333.33|330.53|333.55|330.75|333.55|330.75|333.33|330.53|0
1643926250000|2022-02-03 22:10:50|333.57|330.77|333.6|330.8|333.6|330.8|333.57|330.77|0
1643926260000|2022-02-03 22:11:00|333.84|331.04|333.79|330.99|333.84|331.04|333.79|330.99|0
1643926270000|2022-02-03 22:11:10|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1643926280000|2022-02-03 22:11:20|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1643926290000|2022-02-03 22:11:30|333.97|331.17|333.87|331.07|333.97|331.17|333.76|330.96|0
1643926310000|2022-02-03 22:11:50|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1643926320000|2022-02-03 22:12:00|333.79|330.99|333.82|331.02|333.82|331.02|333.79|330.99|0
1643926330000|2022-02-03 22:12:10|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1643926340000|2022-02-03 22:12:20|334.24|331.44|334.21|331.41|334.24|331.44|334.21|331.41|0
1643926350000|2022-02-03 22:12:30|334.24|331.44|334.48|331.68|334.48|331.68|334.11|331.31|0
1643926360000|2022-02-03 22:12:40|334.11|331.31|334.18|331.38|334.18|331.38|334.11|331.31|0
1643926380000|2022-02-03 22:13:00|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1643926390000|2022-02-03 22:13:10|333.57|330.77|334.04|331.24|334.04|331.24|333.57|330.77|0
1643926420000|2022-02-03 22:13:40|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1643926430000|2022-02-03 22:13:50|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1643926450000|2022-02-03 22:14:10|333.69|330.89|333.91|331.11|333.91|331.11|333.69|330.89|0
1643926460000|2022-02-03 22:14:20|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1643926470000|2022-02-03 22:14:30|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1643926480000|2022-02-03 22:14:40|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1643926490000|2022-02-03 22:14:50|333.91|331.11|333.91|331.11|333.91|331.11|333.91|331.11|0
1643926500000|2022-02-03 22:15:00|333.89|331.09|333.69|330.89|333.89|331.09|333.69|330.89|0
1643926510000|2022-02-03 22:15:10|333.74|330.94|333.79|330.99|333.89|331.09|333.74|330.94|0
1643926520000|2022-02-03 22:15:20|333.84|331.04|333.84|331.04|333.84|331.04|333.84|331.04|0
1643926630000|2022-02-03 22:17:10|333.74|330.94|333.84|331.04|333.84|331.04|333.74|330.94|0
1643926640000|2022-02-03 22:17:20|334.16|331.36|334.16|331.36|334.16|331.36|334.16|331.36|0
1643926650000|2022-02-03 22:17:30|334.06|331.26|333.94|331.14|334.06|331.26|333.94|331.14|0
1643926710000|2022-02-03 22:18:30|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1643926720000|2022-02-03 22:18:40|334.38|331.58|334.38|331.58|334.38|331.58|334.38|331.58|0
1643926730000|2022-02-03 22:18:50|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1643926740000|2022-02-03 22:19:00|334.55|331.75|334.55|331.75|334.55|331.75|334.55|331.75|0
1643926760000|2022-02-03 22:19:20|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1643926770000|2022-02-03 22:19:30|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1643926780000|2022-02-03 22:19:40|334.55|331.75|334.92|332.12|334.92|332.12|334.55|331.75|0
1643926790000|2022-02-03 22:19:50|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1643926800000|2022-02-03 22:20:00|335.04|332.24|335.04|332.24|335.04|332.24|335.04|332.24|0
1643926840000|2022-02-03 22:20:40|335.11|332.31|335.17|332.37|335.17|332.37|335.11|332.31|0
1643926850000|2022-02-03 22:20:50|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1643926860000|2022-02-03 22:21:00|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1643926870000|2022-02-03 22:21:10|335.39|332.59|335.41|332.61|335.41|332.61|335.39|332.59|0
1643926880000|2022-02-03 22:21:20|335.39|332.59|335.39|332.59|335.39|332.59|335.39|332.59|0
1643926890000|2022-02-03 22:21:30|335.47|332.67|335.41|332.61|335.47|332.67|335.41|332.61|0
1643926900000|2022-02-03 22:21:40|335.39|332.59|335.39|332.59|335.39|332.59|335.39|332.59|0
1643926910000|2022-02-03 22:21:50|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1643926920000|2022-02-03 22:22:00|335.14|332.34|335.14|332.34|335.14|332.34|335.14|332.34|0
1643926940000|2022-02-03 22:22:20|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1643926990000|2022-02-03 22:23:10|335.14|332.34|335.07|332.27|335.14|332.34|335.07|332.27|0
1643927010000|2022-02-03 22:23:30|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1643927020000|2022-02-03 22:23:40|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1643927040000|2022-02-03 22:24:00|335.19|332.39|335.07|332.27|335.19|332.39|335.07|332.27|0
1643927050000|2022-02-03 22:24:10|335.17|332.37|335.26|332.46|335.26|332.46|335.17|332.37|0
1643927060000|2022-02-03 22:24:20|335.34|332.54|335.51|332.71|335.51|332.71|335.34|332.54|0
1643927070000|2022-02-03 22:24:30|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1643927080000|2022-02-03 22:24:40|335.56|332.76|335.47|332.67|335.56|332.76|335.47|332.67|0
1643927090000|2022-02-03 22:24:50|335.49|332.69|335.68|332.88|335.76|332.96|335.49|332.69|0
1643927100000|2022-02-03 22:25:00|335.61|332.81|335.68|332.88|335.68|332.88|335.61|332.81|0
1643927110000|2022-02-03 22:25:10|335.61|332.81|335.68|332.88|335.68|332.88|335.61|332.81|0
1643927120000|2022-02-03 22:25:20|335.61|332.81|335.63|332.83|335.63|332.83|335.61|332.81|0
1643927130000|2022-02-03 22:25:30|335.61|332.81|335.83|333.03|335.83|333.03|335.61|332.81|0
1643927140000|2022-02-03 22:25:40|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1643927150000|2022-02-03 22:25:50|335.76|332.96|335.83|333.03|335.83|333.03|335.76|332.96|0
1643927160000|2022-02-03 22:26:00|335.81|333.01|335.81|333.01|335.81|333.01|335.81|333.01|0
1643927170000|2022-02-03 22:26:10|335.83|333.03|335.83|333.03|335.83|333.03|335.83|333.03|0
1643927200000|2022-02-03 22:26:40|335.76|332.96|335.86|333.06|335.86|333.06|335.76|332.96|0
1643927210000|2022-02-03 22:26:50|336.1|333.3|336.33|333.53|336.33|333.53|336.1|333.3|0
1643927220000|2022-02-03 22:27:00|336.48|333.68|336.48|333.68|336.48|333.68|336.48|333.68|0
1643927230000|2022-02-03 22:27:10|336.43|333.63|336.69|333.89|336.69|333.89|336.43|333.63|0
1643927260000|2022-02-03 22:27:40|336.67|333.87|337.04|334.24|337.04|334.24|336.67|333.87|0
1643927280000|2022-02-03 22:28:00|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1643927290000|2022-02-03 22:28:10|337.46|334.66|337.44|334.64|337.46|334.66|337.44|334.64|0
1643927300000|2022-02-03 22:28:20|337.34|334.54|337.07|334.27|337.34|334.54|337.07|334.27|0
1643927310000|2022-02-03 22:28:30|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1643927320000|2022-02-03 22:28:40|337.22|334.42|337.22|334.42|337.22|334.42|337.22|334.42|0
1643927390000|2022-02-03 22:29:50|337.34|334.54|337.34|334.54|337.34|334.54|337.34|334.54|0
1643927400000|2022-02-03 22:30:00|337.36|334.56|337.39|334.59|337.39|334.59|337.36|334.56|0
1643927410000|2022-02-03 22:30:10|337.36|334.56|337.02|334.22|337.36|334.56|337.02|334.22|0
1643927420000|2022-02-03 22:30:20|336.2|333.4|336.64|333.84|336.64|333.84|336.2|333.4|0
1643927430000|2022-02-03 22:30:30|336.72|333.92|336.84|334.04|336.84|334.04|336.69|333.89|0
1643927440000|2022-02-03 22:30:40|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1643927450000|2022-02-03 22:30:50|336.5|333.7|336.43|333.63|336.5|333.7|336.43|333.63|0
1643927470000|2022-02-03 22:31:10|336.47|333.67|336.75|333.95|336.75|333.95|336.47|333.67|0
1643927480000|2022-02-03 22:31:20|336.55|333.75|336.5|333.7|336.55|333.75|336.47|333.67|0
1643927490000|2022-02-03 22:31:30|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1643927500000|2022-02-03 22:31:40|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1643927510000|2022-02-03 22:31:50|336.6|333.8|336.6|333.8|336.6|333.8|336.6|333.8|0
1643927560000|2022-02-03 22:32:40|336.69|333.89|336.47|333.67|336.69|333.89|336.47|333.67|0
1643927570000|2022-02-03 22:32:50|336.43|333.63|336.69|333.89|336.69|333.89|336.43|333.63|0
1643927600000|2022-02-03 22:33:20|336.67|333.87|336.69|333.89|336.69|333.89|336.67|333.87|0
1643927620000|2022-02-03 22:33:40|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1643927630000|2022-02-03 22:33:50|336.42|333.62|336.42|333.62|336.42|333.62|336.42|333.62|0
1643927640000|2022-02-03 22:34:00|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1643927650000|2022-02-03 22:34:10|336.2|333.4|336.2|333.4|336.2|333.4|336.2|333.4|0
1643927660000|2022-02-03 22:34:20|336.45|333.65|336.32|333.52|336.45|333.65|336.32|333.52|0
1643927670000|2022-02-03 22:34:30|336.25|333.45|336.2|333.4|336.25|333.45|336.15|333.35|0
1643927680000|2022-02-03 22:34:40|335.96|333.16|335.96|333.16|335.96|333.16|335.93|333.13|0
1643927690000|2022-02-03 22:34:50|335.58|332.78|335.58|332.78|335.58|332.78|335.58|332.78|0
1643927700000|2022-02-03 22:35:00|335.7|332.9|335.75|332.95|335.75|332.95|335.7|332.9|0
1643927710000|2022-02-03 22:35:10|333.61|330.81|334.84|332.04|335.06|332.26|333.61|330.81|0
1643927720000|2022-02-03 22:35:20|334.89|332.09|334.89|332.09|335.33|332.53|334.89|332.09|0
1643927730000|2022-02-03 22:35:30|335.33|332.53|335.16|332.36|335.33|332.53|335.16|332.36|0
1643927740000|2022-02-03 22:35:40|334.8|332|334.82|332.02|334.82|332.02|334.8|332|0
1643927750000|2022-02-03 22:35:50|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1643927760000|2022-02-03 22:36:00|334.94|332.14|334.97|332.17|334.97|332.17|334.84|332.04|0
1643927770000|2022-02-03 22:36:10|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1643927800000|2022-02-03 22:36:40|334.86|332.06|335.11|332.31|335.11|332.31|334.86|332.06|0
1643927820000|2022-02-03 22:37:00|335.24|332.44|335.46|332.66|335.46|332.66|335.24|332.44|0
1643927870000|2022-02-03 22:37:50|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1643927880000|2022-02-03 22:38:00|335.46|332.66|335.48|332.68|335.48|332.68|335.46|332.66|0
1643927890000|2022-02-03 22:38:10|335.6|332.8|335.6|332.8|335.6|332.8|335.6|332.8|0
1643927900000|2022-02-03 22:38:20|335.63|332.83|335.63|332.83|335.63|332.83|335.63|332.83|0
1643927910000|2022-02-03 22:38:30|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1643927920000|2022-02-03 22:38:40|335.83|333.03|336.57|333.77|336.57|333.77|335.83|333.03|0
1643927930000|2022-02-03 22:38:50|336.3|333.5|336.32|333.52|336.32|333.52|336.3|333.5|0
1643927940000|2022-02-03 22:39:00|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1643927950000|2022-02-03 22:39:10|336.82|334.02|336.82|334.02|336.82|334.02|336.82|334.02|0
1643927960000|2022-02-03 22:39:20|336.84|334.04|336.59|333.79|336.84|334.04|336.57|333.77|0
1643927970000|2022-02-03 22:39:30|336.57|333.77|336.59|333.79|336.59|333.79|336.57|333.77|0
1643927990000|2022-02-03 22:39:50|336.64|333.84|336.76|333.96|336.76|333.96|336.64|333.84|0
1643928010000|2022-02-03 22:40:10|336.59|333.79|336.59|333.79|336.59|333.79|336.59|333.79|0
1643928030000|2022-02-03 22:40:30|336.52|333.72|336.52|333.72|336.52|333.72|336.52|333.72|0
1643928050000|2022-02-03 22:40:50|336.47|333.67|336.47|333.67|336.47|333.67|336.47|333.67|0
1643928060000|2022-02-03 22:41:00|335.82|333.02|335.82|333.02|336.5|333.7|335.82|333.02|0
1643928090000|2022-02-03 22:41:30|335.7|332.9|335.65|332.85|335.7|332.9|335.65|332.85|0
1643928100000|2022-02-03 22:41:40|335.58|332.78|335.65|332.85|336.27|333.47|335.58|332.78|0
1643928120000|2022-02-03 22:42:00|335.25|332.45|334.88|332.08|335.25|332.45|334.88|332.08|0
1643928130000|2022-02-03 22:42:10|334.61|331.81|334.24|331.44|334.61|331.81|334.24|331.44|0
1643928140000|2022-02-03 22:42:20|334.49|331.69|334.41|331.61|334.49|331.69|334.41|331.61|0
1643928150000|2022-02-03 22:42:30|333.83|331.03|334.14|331.34|334.16|331.36|333.8|331|0
1643928160000|2022-02-03 22:42:40|334.12|331.32|334.51|331.71|334.51|331.71|334.12|331.32|0
1643928170000|2022-02-03 22:42:50|334.49|331.69|334.56|331.76|334.56|331.76|334.49|331.69|0
1643928180000|2022-02-03 22:43:00|334.73|331.93|334.76|331.96|334.76|331.96|334.73|331.93|0
1643928200000|2022-02-03 22:43:20|334.73|331.93|334.71|331.91|334.73|331.93|334.71|331.91|0
1643928210000|2022-02-03 22:43:30|334.96|332.16|335.13|332.33|335.13|332.33|334.96|332.16|0
1643928260000|2022-02-03 22:44:20|335.4|332.6|335.4|332.6|335.4|332.6|335.4|332.6|0
1643928280000|2022-02-03 22:44:40|335.38|332.58|335.38|332.58|335.38|332.58|335.38|332.58|0
1643928290000|2022-02-03 22:44:50|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1643928300000|2022-02-03 22:45:00|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1643928310000|2022-02-03 22:45:10|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1643928320000|2022-02-03 22:45:20|334.85|332.05|334.88|332.08|334.88|332.08|334.85|332.05|0
1643928350000|2022-02-03 22:45:50|334.83|332.03|335.37|332.57|335.37|332.57|334.83|332.03|0
1643928360000|2022-02-03 22:46:00|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1643928380000|2022-02-03 22:46:20|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1643928390000|2022-02-03 22:46:30|334.71|331.91|335.2|332.4|335.2|332.4|334.71|331.91|0
1643928400000|2022-02-03 22:46:40|335.23|332.43|335.15|332.35|335.23|332.43|335.15|332.35|0
1643928410000|2022-02-03 22:46:50|335.13|332.33|335.06|332.26|335.15|332.35|335.06|332.26|0
1643928420000|2022-02-03 22:47:00|335.42|332.62|335.06|332.26|335.42|332.62|334.95|332.15|0
1643928430000|2022-02-03 22:47:10|335.42|332.62|335.45|332.65|335.52|332.72|335.42|332.62|0
1643928440000|2022-02-03 22:47:20|335.08|332.28|335.42|332.62|335.42|332.62|334.95|332.15|0
1643928450000|2022-02-03 22:47:30|335|332.2|335.1|332.3|335.1|332.3|335|332.2|0
1643928460000|2022-02-03 22:47:40|335.2|332.4|335.25|332.45|335.25|332.45|335.2|332.4|0
1643928470000|2022-02-03 22:47:50|335.57|332.77|336.01|333.21|336.01|333.21|335.57|332.77|0
1643928480000|2022-02-03 22:48:00|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1643928490000|2022-02-03 22:48:10|335.67|332.87|335.7|332.9|335.7|332.9|335.67|332.87|0
1643928500000|2022-02-03 22:48:20|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1643928510000|2022-02-03 22:48:30|336.36|333.56|336.36|333.56|336.36|333.56|336.36|333.56|0
1643928520000|2022-02-03 22:48:40|336.43|333.63|336.43|333.63|336.43|333.63|336.43|333.63|0
1643928530000|2022-02-03 22:48:50|335.99|333.19|335.99|333.19|335.99|333.19|335.94|333.14|0
1643928540000|2022-02-03 22:49:00|335.94|333.14|335.89|333.09|335.94|333.14|335.89|333.09|0
1643928550000|2022-02-03 22:49:10|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1643928560000|2022-02-03 22:49:20|336.14|333.34|336.11|333.31|336.14|333.34|336.11|333.31|0
1643928570000|2022-02-03 22:49:30|336.23|333.43|336.23|333.43|336.23|333.43|336.23|333.43|0
1643928590000|2022-02-03 22:49:50|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1643928600000|2022-02-03 22:50:00|336.28|333.48|336.28|333.48|336.28|333.48|336.28|333.48|0
1643928610000|2022-02-03 22:50:10|336.01|333.21|336.19|333.39|336.19|333.39|336.01|333.21|0
1643928620000|2022-02-03 22:50:20|336.16|333.36|336.31|333.51|336.31|333.51|336.16|333.36|0
1643928630000|2022-02-03 22:50:30|336.36|333.56|336.29|333.49|336.36|333.56|336.29|333.49|0
1643928640000|2022-02-03 22:50:40|336.3|333.5|336.16|333.36|336.3|333.5|336.11|333.31|0
1643928650000|2022-02-03 22:50:50|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1643928690000|2022-02-03 22:51:30|336.26|333.46|336.26|333.46|336.26|333.46|336.26|333.46|0
1643928700000|2022-02-03 22:51:40|336.16|333.36|336.26|333.46|336.26|333.46|336.16|333.36|0
1643928730000|2022-02-03 22:52:10|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1643928740000|2022-02-03 22:52:20|335.99|333.19|335.99|333.19|335.99|333.19|335.99|333.19|0
1643928750000|2022-02-03 22:52:30|335.94|333.14|335.2|332.4|335.94|333.14|335.2|332.4|0
1643928760000|2022-02-03 22:52:40|335.01|332.21|334.95|332.15|335.05|332.25|334.93|332.13|0
1643928780000|2022-02-03 22:53:00|334.98|332.18|334.98|332.18|334.98|332.18|334.98|332.18|0
1643928790000|2022-02-03 22:53:10|334.9|332.1|334.81|332.01|334.9|332.1|334.81|332.01|0
1643928800000|2022-02-03 22:53:20|334.63|331.83|334.53|331.73|334.63|331.83|334.53|331.73|0
1643928810000|2022-02-03 22:53:30|334.61|331.81|334.59|331.79|334.61|331.81|334.48|331.68|0
1643928830000|2022-02-03 22:53:50|334.61|331.81|334.61|331.81|334.61|331.81|334.59|331.79|0
1643928840000|2022-02-03 22:54:00|334.75|331.95|334.75|331.95|334.75|331.95|334.75|331.95|0
1643928850000|2022-02-03 22:54:10|334.71|331.91|334.39|331.59|334.71|331.91|334.39|331.59|0
1643928860000|2022-02-03 22:54:20|334.63|331.83|334.61|331.81|334.63|331.83|334.61|331.81|0
1643928880000|2022-02-03 22:54:40|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1643928890000|2022-02-03 22:54:50|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1643928900000|2022-02-03 22:55:00|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1643928920000|2022-02-03 22:55:20|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1643928930000|2022-02-03 22:55:30|334.41|331.61|334.39|331.59|334.41|331.61|334.39|331.59|0
1643928940000|2022-02-03 22:55:40|334.44|331.64|334.41|331.61|334.44|331.64|334.41|331.61|0
1643928950000|2022-02-03 22:55:50|334.44|331.64|334.44|331.64|334.44|331.64|334.44|331.64|0
1643928960000|2022-02-03 22:56:00|334.41|331.61|334.41|331.61|334.41|331.61|334.41|331.61|0
1643928970000|2022-02-03 22:56:10|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1643928990000|2022-02-03 22:56:30|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1643929000000|2022-02-03 22:56:40|334.6|331.8|334.48|331.68|334.6|331.8|334.48|331.68|0
1643929100000|2022-02-03 22:58:20|334.35|331.55|334.25|331.45|334.35|331.55|334.25|331.45|0
1643929120000|2022-02-03 22:58:40|334.03|331.23|334.05|331.25|334.05|331.25|334.03|331.23|0
1643929130000|2022-02-03 22:58:50|334.03|331.23|334.16|331.36|334.16|331.36|334.03|331.23|0
1643929140000|2022-02-03 22:59:00|334.24|331.44|334.16|331.36|334.24|331.44|334.16|331.36|0
1643929150000|2022-02-03 22:59:10|333.89|331.09|334.16|331.36|334.16|331.36|333.89|331.09|0
1643929160000|2022-02-03 22:59:20|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1643929170000|2022-02-03 22:59:30|333.89|331.09|333.73|330.93|333.89|331.09|333.73|330.93|0
1643929180000|2022-02-03 22:59:40|333.68|330.88|333.55|330.75|333.68|330.88|333.55|330.75|0
1643929190000|2022-02-03 22:59:50|333.58|330.78|333.48|330.68|333.76|330.96|333.48|330.68|0
1643929200000|2022-02-03 23:00:00|333.76|330.96|334.14|331.34|334.14|331.34|333.64|330.84|0
1643929210000|2022-02-03 23:00:10|335.16|332.36|335.67|332.87|336.01|333.21|335.16|332.36|0
1643929220000|2022-02-03 23:00:20|336.09|333.29|335.67|332.87|336.09|333.29|335.67|332.87|0
1643929230000|2022-02-03 23:00:30|335.58|332.78|335.41|332.61|335.58|332.78|335.41|332.61|0
1643929240000|2022-02-03 23:00:40|335.92|333.12|335.67|332.87|336.09|333.29|335.67|332.87|0
1643929250000|2022-02-03 23:00:50|335.33|332.53|335.67|332.87|335.75|332.95|335.33|332.53|0
1643929260000|2022-02-03 23:01:00|336.01|333.21|336.09|333.29|336.26|333.46|336.01|333.21|0
1643929270000|2022-02-03 23:01:10|336.26|333.46|335.16|332.36|336.26|333.46|335.16|332.36|0
1643929280000|2022-02-03 23:01:20|335.07|332.27|335.75|332.95|335.75|332.95|335.07|332.27|0
1643929290000|2022-02-03 23:01:30|336.09|333.29|336.26|333.46|336.35|333.55|336.09|333.29|0
1643929300000|2022-02-03 23:01:40|336.51|333.71|336.43|333.63|336.85|334.05|336.43|333.63|0
1643929310000|2022-02-03 23:01:50|335.75|332.95|335.16|332.36|336.09|333.29|335.16|332.36|0
1643929320000|2022-02-03 23:02:00|335.41|332.61|335.24|332.44|335.41|332.61|335.24|332.44|0
1643929330000|2022-02-03 23:02:10|335.41|332.61|336.68|333.88|336.68|333.88|335.41|332.61|0
1643929340000|2022-02-03 23:02:20|336.94|334.14|336.34|333.54|336.94|334.14|336.34|333.54|0
1643929350000|2022-02-03 23:02:30|336.68|333.88|337.02|334.22|337.02|334.22|336.51|333.71|0
1643929360000|2022-02-03 23:02:40|336.6|333.8|336.17|333.37|336.77|333.97|336.17|333.37|0
1643929370000|2022-02-03 23:02:50|336.77|333.97|337.11|334.31|337.28|334.48|336.77|333.97|0
1643929380000|2022-02-03 23:03:00|337.02|334.22|336.77|333.97|337.19|334.39|336.77|333.97|0
1643929390000|2022-02-03 23:03:10|336.51|333.71|336.43|333.63|336.77|333.97|336.43|333.63|0
1643929400000|2022-02-03 23:03:20|336.17|333.37|336.09|333.29|336.17|333.37|336|333.2|0
1643929410000|2022-02-03 23:03:30|336|333.2|335.24|332.44|336|333.2|335.24|332.44|0
1643929420000|2022-02-03 23:03:40|335.75|332.95|335.75|332.95|336|333.2|335.75|332.95|0
1643929430000|2022-02-03 23:03:50|335.67|332.87|335.67|332.87|335.92|333.12|335.67|332.87|0
1643929440000|2022-02-03 23:04:00|335.5|332.7|335.75|332.95|335.75|332.95|335.5|332.7|0
1643929450000|2022-02-03 23:04:10|335.67|332.87|335.67|332.87|335.67|332.87|335.24|332.44|0
1643929460000|2022-02-03 23:04:20|335.83|333.03|335.5|332.7|335.83|333.03|335.5|332.7|0
1643929470000|2022-02-03 23:04:30|335.33|332.53|335.33|332.53|335.33|332.53|335.16|332.36|0
1643929480000|2022-02-03 23:04:40|335.41|332.61|335.07|332.27|335.41|332.61|335.07|332.27|0
1643929490000|2022-02-03 23:04:50|334.9|332.1|334.56|331.76|334.9|332.1|334.56|331.76|0
1643929500000|2022-02-03 23:05:00|334.31|331.51|334.05|331.25|334.31|331.51|333.88|331.08|0
1643929510000|2022-02-03 23:05:10|334.14|331.34|333.3|330.5|334.14|331.34|333.3|330.5|0
1643929520000|2022-02-03 23:05:20|333.13|330.33|333.04|330.24|333.13|330.33|332.96|330.16|0
1643929530000|2022-02-03 23:05:30|333.63|330.83|333.38|330.58|333.63|330.83|333.13|330.33|0
1643929540000|2022-02-03 23:05:40|333.55|330.75|333.88|331.08|333.88|331.08|333.38|330.58|0
1643929550000|2022-02-03 23:05:50|333.29|330.49|333.8|331|333.8|331|333.13|330.33|0
1643929560000|2022-02-03 23:06:00|333.38|330.58|333.38|330.58|333.54|330.74|333.38|330.58|0
1643929570000|2022-02-03 23:06:10|333.71|330.91|333.88|331.08|333.88|331.08|333.54|330.74|0
1643929580000|2022-02-03 23:06:20|333.21|330.41|333.21|330.41|333.46|330.66|333.21|330.41|0
1643929590000|2022-02-03 23:06:30|333.29|330.49|333.54|330.74|333.54|330.74|333.21|330.41|0
1643929600000|2022-02-03 23:06:40|333.63|330.83|333.71|330.91|333.71|330.91|333.63|330.83|0
1643929610000|2022-02-03 23:06:50|333.63|330.83|333.04|330.24|333.63|330.83|333.04|330.24|0
1643929620000|2022-02-03 23:07:00|333.13|330.33|332.87|330.07|333.13|330.33|332.87|330.07|0
1643929630000|2022-02-03 23:07:10|332.53|329.73|332.36|329.56|332.53|329.73|332.19|329.39|0
1643929640000|2022-02-03 23:07:20|332.87|330.07|332.87|330.07|333.13|330.33|332.87|330.07|0
1643929650000|2022-02-03 23:07:30|332.79|329.99|333.21|330.41|333.21|330.41|332.79|329.99|0
1643929660000|2022-02-03 23:07:40|333.04|330.24|333.21|330.41|333.21|330.41|332.96|330.16|0
1643929670000|2022-02-03 23:07:50|333.13|330.33|333.21|330.41|333.21|330.41|333.13|330.33|0
1643929680000|2022-02-03 23:08:00|333.13|330.33|333.29|330.49|333.38|330.58|333.13|330.33|0
1643929690000|2022-02-03 23:08:10|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1643929700000|2022-02-03 23:08:20|332.87|330.07|332.7|329.9|332.87|330.07|332.7|329.9|0
1643929710000|2022-02-03 23:08:30|332.62|329.82|332.62|329.82|332.7|329.9|332.62|329.82|0
1643929720000|2022-02-03 23:08:40|332.53|329.73|332.96|330.16|333.04|330.24|332.53|329.73|0
1643929730000|2022-02-03 23:08:50|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1643929740000|2022-02-03 23:09:00|333.04|330.24|333.04|330.24|333.21|330.41|333.04|330.24|0
1643929750000|2022-02-03 23:09:10|333.29|330.49|333.21|330.41|333.29|330.49|333.21|330.41|0
1643929760000|2022-02-03 23:09:20|333.29|330.49|333.37|330.57|333.37|330.57|333.29|330.49|0
1643929770000|2022-02-03 23:09:30|333.71|330.91|333.54|330.74|333.88|331.08|333.54|330.74|0
1643929780000|2022-02-03 23:09:40|333.46|330.66|333.37|330.57|333.46|330.66|333.37|330.57|0
1643929790000|2022-02-03 23:09:50|333.54|330.74|333.37|330.57|333.54|330.74|333.37|330.57|0
1643929800000|2022-02-03 23:10:00|333.12|330.32|332.53|329.73|333.12|330.32|332.53|329.73|0
1643929810000|2022-02-03 23:10:10|332.36|329.56|332.19|329.39|332.36|329.56|332.11|329.31|0
1643929820000|2022-02-03 23:10:20|332.36|329.56|332.7|329.9|332.7|329.9|332.36|329.56|0
1643929830000|2022-02-03 23:10:30|332.53|329.73|332.7|329.9|332.7|329.9|332.53|329.73|0
1643929840000|2022-02-03 23:10:40|333.04|330.24|332.53|329.73|333.04|330.24|332.36|329.56|0
1643929850000|2022-02-03 23:10:50|332.87|330.07|332.02|329.22|332.87|330.07|332.02|329.22|0
1643929860000|2022-02-03 23:11:00|331.69|328.89|331.94|329.14|331.94|329.14|331.69|328.89|0
1643929870000|2022-02-03 23:11:10|332.02|329.22|331.77|328.97|332.02|329.22|331.61|328.81|0
1643929890000|2022-02-03 23:11:30|331.52|328.72|331.44|328.64|331.52|328.72|331.44|328.64|0
1643929900000|2022-02-03 23:11:40|331.35|328.55|331.44|328.64|331.44|328.64|331.18|328.38|0
1643929910000|2022-02-03 23:11:50|331.61|328.81|331.52|328.72|331.61|328.81|331.52|328.72|0
1643929920000|2022-02-03 23:12:00|331.69|328.89|332.02|329.22|332.02|329.22|331.69|328.89|0
1643929930000|2022-02-03 23:12:10|331.94|329.14|332.36|329.56|332.36|329.56|331.94|329.14|0
1643929950000|2022-02-03 23:12:30|332.28|329.48|332.28|329.48|332.28|329.48|332.28|329.48|0
1643929960000|2022-02-03 23:12:40|332.36|329.56|332.53|329.73|332.53|329.73|332.28|329.48|0
1643929970000|2022-02-03 23:12:50|332.62|329.82|333.37|330.57|333.37|330.57|332.62|329.82|0
1643929980000|2022-02-03 23:13:00|333.54|330.74|333.54|330.74|333.54|330.74|333.37|330.57|0
1643929990000|2022-02-03 23:13:10|333.46|330.66|333.46|330.66|333.54|330.74|333.37|330.57|0
1643930000000|2022-02-03 23:13:20|333.54|330.74|333.54|330.74|333.63|330.83|333.54|330.74|0
1643930010000|2022-02-03 23:13:30|333.71|330.91|333.71|330.91|333.71|330.91|333.46|330.66|0
1643930030000|2022-02-03 23:13:50|333.63|330.83|333.63|330.83|333.63|330.83|333.54|330.74|0
1643930040000|2022-02-03 23:14:00|333.54|330.74|333.46|330.66|333.54|330.74|333.46|330.66|0
1643930050000|2022-02-03 23:14:10|333.54|330.74|333.63|330.83|333.63|330.83|333.46|330.66|0
1643930060000|2022-02-03 23:14:20|333.8|331|333.71|330.91|333.8|331|333.63|330.83|0
1643930070000|2022-02-03 23:14:30|333.63|330.83|333.37|330.57|333.63|330.83|333.37|330.57|0
1643930080000|2022-02-03 23:14:40|333.12|330.32|333.12|330.32|333.2|330.4|333.03|330.23|0
1643930090000|2022-02-03 23:14:50|333.03|330.23|333.12|330.32|333.12|330.32|333.03|330.23|0
1643930100000|2022-02-03 23:15:00|333.2|330.4|332.7|329.9|333.29|330.49|332.7|329.9|0
1643930110000|2022-02-03 23:15:10|332.78|329.98|332.19|329.39|332.78|329.98|332.11|329.31|0
1643930120000|2022-02-03 23:15:20|332.11|329.31|331.77|328.97|332.11|329.31|331.77|328.97|0
1643930130000|2022-02-03 23:15:30|331.85|329.05|332.53|329.73|332.53|329.73|331.85|329.05|0
1643930140000|2022-02-03 23:15:40|332.19|329.39|331.85|329.05|332.19|329.39|331.85|329.05|0
1643930150000|2022-02-03 23:15:50|331.77|328.97|331.68|328.88|331.94|329.14|331.68|328.88|0
1643930160000|2022-02-03 23:16:00|331.52|328.72|331.94|329.14|331.94|329.14|331.52|328.72|0
1643930170000|2022-02-03 23:16:10|331.85|329.05|331.85|329.05|331.85|329.05|331.77|328.97|0
1643930180000|2022-02-03 23:16:20|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1643930190000|2022-02-03 23:16:30|331.85|329.05|331.68|328.88|331.85|329.05|331.68|328.88|0
1643930200000|2022-02-03 23:16:40|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1643930210000|2022-02-03 23:16:50|331.68|328.88|331.44|328.64|331.68|328.88|331.35|328.55|0
1643930220000|2022-02-03 23:17:00|331.35|328.55|331.35|328.55|331.35|328.55|331.18|328.38|0
1643930230000|2022-02-03 23:17:10|331.43|328.63|331.43|328.63|331.43|328.63|331.35|328.55|0
1643930240000|2022-02-03 23:17:20|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1643930250000|2022-02-03 23:17:30|331.01|328.21|330.51|327.71|331.01|328.21|330.51|327.71|0
1643930260000|2022-02-03 23:17:40|330.84|328.04|331.18|328.38|331.18|328.38|330.84|328.04|0
1643930280000|2022-02-03 23:18:00|331.27|328.47|331.18|328.38|331.35|328.55|331.18|328.38|0
1643930290000|2022-02-03 23:18:10|331.1|328.3|331.18|328.38|331.18|328.38|331.01|328.21|0
1643930300000|2022-02-03 23:18:20|331.01|328.21|330.76|327.96|331.01|328.21|330.76|327.96|0
1643930310000|2022-02-03 23:18:30|330.67|327.87|330.84|328.04|330.84|328.04|330.67|327.87|0
1643930320000|2022-02-03 23:18:40|330.67|327.87|330.84|328.04|330.84|328.04|330.67|327.87|0
1643930330000|2022-02-03 23:18:50|331.01|328.21|330.67|327.87|331.18|328.38|330.67|327.87|0
1643930340000|2022-02-03 23:19:00|330.84|328.04|330.59|327.79|330.84|328.04|330.59|327.79|0
1643930350000|2022-02-03 23:19:10|330.67|327.87|330.26|327.46|330.67|327.87|330.17|327.37|0
1643930360000|2022-02-03 23:19:20|330.17|327.37|330.51|327.71|330.51|327.71|330.09|327.29|0
1643930370000|2022-02-03 23:19:30|330.59|327.79|331.01|328.21|331.01|328.21|330.59|327.79|0
1643930380000|2022-02-03 23:19:40|330.84|328.04|330.84|328.04|330.93|328.13|330.84|328.04|0
1643930390000|2022-02-03 23:19:50|330.51|327.71|330.59|327.79|330.67|327.87|330.51|327.71|0
1643930400000|2022-02-03 23:20:00|330.34|327.54|330.42|327.62|330.42|327.62|330.34|327.54|0
1643930410000|2022-02-03 23:20:10|330.34|327.54|330.42|327.62|330.5|327.7|330.34|327.54|0
1643930420000|2022-02-03 23:20:20|330.5|327.7|330.67|327.87|330.67|327.87|330.5|327.7|0
1643930430000|2022-02-03 23:20:30|330.93|328.13|331.1|328.3|331.1|328.3|330.93|328.13|0
1643930440000|2022-02-03 23:20:40|331.51|328.71|331.51|328.71|331.51|328.71|331.51|328.71|0
1643930450000|2022-02-03 23:20:50|331.68|328.88|331.51|328.71|331.68|328.88|331.51|328.71|0
1643930460000|2022-02-03 23:21:00|331.68|328.88|331.51|328.71|331.68|328.88|331.51|328.71|0
1643930470000|2022-02-03 23:21:10|331.6|328.8|331.51|328.71|331.6|328.8|331.51|328.71|0
1643930480000|2022-02-03 23:21:20|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1643930490000|2022-02-03 23:21:30|331.51|328.71|331.35|328.55|331.51|328.71|331.35|328.55|0
1643930500000|2022-02-03 23:21:40|331.43|328.63|331.35|328.55|331.51|328.71|331.35|328.55|0
1643930510000|2022-02-03 23:21:50|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1643930520000|2022-02-03 23:22:00|331.01|328.21|331.01|328.21|331.01|328.21|330.93|328.13|0
1643930530000|2022-02-03 23:22:10|331.1|328.3|331.01|328.21|331.18|328.38|331.01|328.21|0
1643930540000|2022-02-03 23:22:20|330.93|328.13|330.93|328.13|331.1|328.3|330.93|328.13|0
1643930550000|2022-02-03 23:22:30|330.84|328.04|330.5|327.7|330.84|328.04|330.5|327.7|0
1643930560000|2022-02-03 23:22:40|330|327.2|330|327.2|330|327.2|329.83|327.03|0
1643930570000|2022-02-03 23:22:50|330.34|327.54|330.17|327.37|330.34|327.54|330.17|327.37|0
1643930580000|2022-02-03 23:23:00|330.25|327.45|330|327.2|330.25|327.45|330|327.2|0
1643930590000|2022-02-03 23:23:10|330.09|327.29|330.42|327.62|330.42|327.62|330.09|327.29|0
1643930600000|2022-02-03 23:23:20|330.34|327.54|330.42|327.62|330.42|327.62|330.17|327.37|0
1643930610000|2022-02-03 23:23:30|330.34|327.54|330.17|327.37|330.42|327.62|330.17|327.37|0
1643930620000|2022-02-03 23:23:40|330.84|328.04|331.01|328.21|331.01|328.21|330.84|328.04|0
1643930630000|2022-02-03 23:23:50|330.93|328.13|330.93|328.13|331.01|328.21|330.84|328.04|0
1643930640000|2022-02-03 23:24:00|330.84|328.04|331.18|328.38|331.18|328.38|330.84|328.04|0
1643930650000|2022-02-03 23:24:10|331.1|328.3|331.18|328.38|331.18|328.38|331.1|328.3|0
1643930660000|2022-02-03 23:24:20|331.26|328.46|331.34|328.54|331.34|328.54|331.18|328.38|0
1643930670000|2022-02-03 23:24:30|331.18|328.38|331.18|328.38|331.34|328.54|331.18|328.38|0
1643930680000|2022-02-03 23:24:40|331.1|328.3|331.01|328.21|331.1|328.3|331.01|328.21|0
1643930690000|2022-02-03 23:24:50|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1643930700000|2022-02-03 23:25:00|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1643930710000|2022-02-03 23:25:10|331.01|328.21|330.84|328.04|331.01|328.21|330.84|328.04|0
1643930720000|2022-02-03 23:25:20|331.01|328.21|331.18|328.38|331.18|328.38|330.93|328.13|0
1643930730000|2022-02-03 23:25:30|331.01|328.21|331.34|328.54|331.34|328.54|331.01|328.21|0
1643930750000|2022-02-03 23:25:50|331.51|328.71|331.34|328.54|331.51|328.71|331.34|328.54|0
1643930770000|2022-02-03 23:26:10|331.18|328.38|331.18|328.38|331.18|328.38|331.18|328.38|0
1643930780000|2022-02-03 23:26:20|331.34|328.54|331.34|328.54|331.34|328.54|331.26|328.46|0
1643930800000|2022-02-03 23:26:40|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1643930810000|2022-02-03 23:26:50|331.26|328.46|331.34|328.54|331.34|328.54|331.26|328.46|0
1643930820000|2022-02-03 23:27:00|331.26|328.46|331.34|328.54|331.34|328.54|331.26|328.46|0
1643930880000|2022-02-03 23:28:00|331.17|328.37|331.34|328.54|331.34|328.54|331.17|328.37|0
1643930890000|2022-02-03 23:28:10|331.26|328.46|331.26|328.46|331.26|328.46|331.26|328.46|0
1643930900000|2022-02-03 23:28:20|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1643930910000|2022-02-03 23:28:30|331.51|328.71|331.68|328.88|331.68|328.88|331.51|328.71|0
1643930920000|2022-02-03 23:28:40|331.94|329.14|331.85|329.05|331.94|329.14|331.85|329.05|0
1643930930000|2022-02-03 23:28:50|332.02|329.22|332.18|329.38|332.18|329.38|331.85|329.05|0
1643930950000|2022-02-03 23:29:10|332.02|329.22|331.85|329.05|332.02|329.22|331.85|329.05|0
1643930960000|2022-02-03 23:29:20|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1643930970000|2022-02-03 23:29:30|332.18|329.38|332.35|329.55|332.35|329.55|332.18|329.38|0
1643930980000|2022-02-03 23:29:40|332.69|329.89|332.95|330.15|332.95|330.15|332.52|329.72|0
1643930990000|2022-02-03 23:29:50|333.03|330.23|332.69|329.89|333.03|330.23|332.69|329.89|0
1643931000000|2022-02-03 23:30:00|332.52|329.72|332.18|329.38|332.52|329.72|332.1|329.3|0
1643931010000|2022-02-03 23:30:10|332.1|329.3|332.02|329.22|332.18|329.38|332.02|329.22|0
1643931030000|2022-02-03 23:30:30|331.68|328.88|331.51|328.71|331.68|328.88|331.51|328.71|0
1643931040000|2022-02-03 23:30:40|331.85|329.05|331.85|329.05|331.85|329.05|331.85|329.05|0
1643931050000|2022-02-03 23:30:50|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1643931060000|2022-02-03 23:31:00|331.68|328.88|331.51|328.71|331.68|328.88|331.51|328.71|0
1643931090000|2022-02-03 23:31:30|331.34|328.54|331.26|328.46|331.34|328.54|331.26|328.46|0
1643931100000|2022-02-03 23:31:40|331.34|328.54|331.51|328.71|331.51|328.71|331.34|328.54|0
1643931110000|2022-02-03 23:31:50|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1643931120000|2022-02-03 23:32:00|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1643931130000|2022-02-03 23:32:10|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1643931140000|2022-02-03 23:32:20|331.43|328.63|331.34|328.54|331.43|328.63|331.34|328.54|0
1643931150000|2022-02-03 23:32:30|331|328.2|331|328.2|331|328.2|331|328.2|0
1643931160000|2022-02-03 23:32:40|330.84|328.04|330.92|328.12|330.92|328.12|330.84|328.04|0
1643931170000|2022-02-03 23:32:50|330.84|328.04|331|328.2|331|328.2|330.84|328.04|0
1643931180000|2022-02-03 23:33:00|330.84|328.04|330.92|328.12|330.92|328.12|330.84|328.04|0
1643931190000|2022-02-03 23:33:10|330.84|328.04|330.84|328.04|330.84|328.04|330.84|328.04|0
1643931200000|2022-02-03 23:33:20|331|328.2|330.84|328.04|331|328.2|330.84|328.04|0
1643931220000|2022-02-03 23:33:40|330.92|328.12|331|328.2|331|328.2|330.92|328.12|0
1643931230000|2022-02-03 23:33:50|330.92|328.12|330.84|328.04|331|328.2|330.84|328.04|0
1643931250000|2022-02-03 23:34:10|331|328.2|331.09|328.29|331.09|328.29|331|328.2|0
1643931260000|2022-02-03 23:34:20|331|328.2|331.09|328.29|331.09|328.29|331|328.2|0
1643931270000|2022-02-03 23:34:30|331.17|328.37|331.09|328.29|331.17|328.37|331.09|328.29|0
1643931280000|2022-02-03 23:34:40|331.17|328.37|331.09|328.29|331.17|328.37|331.09|328.29|0
1643931290000|2022-02-03 23:34:50|331.17|328.37|331|328.2|331.17|328.37|331|328.2|0
1643931300000|2022-02-03 23:35:00|331.09|328.29|331|328.2|331.17|328.37|331|328.2|0
1643931310000|2022-02-03 23:35:10|330.92|328.12|330.92|328.12|330.92|328.12|330.92|328.12|0
1643931320000|2022-02-03 23:35:20|330.83|328.03|331|328.2|331|328.2|330.83|328.03|0
1643931340000|2022-02-03 23:35:40|330.92|328.12|330.83|328.03|331|328.2|330.83|328.03|0
1643931350000|2022-02-03 23:35:50|331.17|328.37|331|328.2|331.17|328.37|331|328.2|0
1643931360000|2022-02-03 23:36:00|330.92|328.12|331.09|328.29|331.09|328.29|330.92|328.12|0
1643931370000|2022-02-03 23:36:10|330.92|328.12|331.09|328.29|331.09|328.29|330.83|328.03|0
1643931380000|2022-02-03 23:36:20|331.17|328.37|331.17|328.37|331.17|328.37|331|328.2|0
1643931390000|2022-02-03 23:36:30|331|328.2|330.92|328.12|331|328.2|330.92|328.12|0
1643931400000|2022-02-03 23:36:40|331|328.2|331.09|328.29|331.09|328.29|330.83|328.03|0
1643931410000|2022-02-03 23:36:50|331.17|328.37|331.68|328.88|331.68|328.88|331.17|328.37|0
1643931430000|2022-02-03 23:37:10|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1643931440000|2022-02-03 23:37:20|332.18|329.38|332.44|329.64|332.44|329.64|332.18|329.38|0
1643931450000|2022-02-03 23:37:30|332.52|329.72|332.52|329.72|332.52|329.72|332.35|329.55|0
1643931460000|2022-02-03 23:37:40|332.35|329.55|332.35|329.55|332.44|329.64|332.35|329.55|0
1643931470000|2022-02-03 23:37:50|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1643931480000|2022-02-03 23:38:00|332.18|329.38|331.84|329.04|332.18|329.38|331.84|329.04|0
1643931490000|2022-02-03 23:38:10|331.68|328.88|332.18|329.38|332.18|329.38|331.68|328.88|0
1643931500000|2022-02-03 23:38:20|332.01|329.21|332.18|329.38|332.18|329.38|332.01|329.21|0
1643931510000|2022-02-03 23:38:30|331.93|329.13|331.67|328.87|331.93|329.13|331.67|328.87|0
1643931520000|2022-02-03 23:38:40|331.59|328.79|331.59|328.79|331.59|328.79|331.51|328.71|0
1643931530000|2022-02-03 23:38:50|331.67|328.87|331.76|328.96|331.76|328.96|331.67|328.87|0
1643931540000|2022-02-03 23:39:00|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1643931550000|2022-02-03 23:39:10|331.59|328.79|331.59|328.79|331.67|328.87|331.59|328.79|0
1643931560000|2022-02-03 23:39:20|331.51|328.71|331.67|328.87|331.67|328.87|331.51|328.71|0
1643931580000|2022-02-03 23:39:40|331.17|328.37|330.83|328.03|331.17|328.37|330.83|328.03|0
1643931590000|2022-02-03 23:39:50|330.92|328.12|330.83|328.03|330.92|328.12|330.66|327.86|0
1643931600000|2022-02-03 23:40:00|330.75|327.95|330.58|327.78|330.75|327.95|330.5|327.7|0
1643931610000|2022-02-03 23:40:10|330.5|327.7|330.66|327.86|330.66|327.86|330.5|327.7|0
1643931620000|2022-02-03 23:40:20|330.58|327.78|330.66|327.86|330.66|327.86|330.58|327.78|0
1643931630000|2022-02-03 23:40:30|330.5|327.7|330.5|327.7|330.66|327.86|330.5|327.7|0
1643931640000|2022-02-03 23:40:40|330.33|327.53|330.25|327.45|330.33|327.53|330.25|327.45|0
1643931650000|2022-02-03 23:40:50|330.5|327.7|330.58|327.78|330.58|327.78|330.5|327.7|0
1643931660000|2022-02-03 23:41:00|330.66|327.86|330.66|327.86|330.66|327.86|330.66|327.86|0
1643931670000|2022-02-03 23:41:10|330.5|327.7|330.33|327.53|330.5|327.7|330.33|327.53|0
1643931680000|2022-02-03 23:41:20|330.42|327.62|330.42|327.62|330.5|327.7|330.42|327.62|0
1643931690000|2022-02-03 23:41:30|330.5|327.7|330.41|327.61|330.5|327.7|330.41|327.61|0
1643931700000|2022-02-03 23:41:40|330.5|327.7|331.17|328.37|331.17|328.37|330.5|327.7|0
1643931710000|2022-02-03 23:41:50|331.67|328.87|331.84|329.04|331.84|329.04|331.67|328.87|0
1643931720000|2022-02-03 23:42:00|331.76|328.96|332.01|329.21|332.01|329.21|331.76|328.96|0
1643931730000|2022-02-03 23:42:10|331.93|329.13|331.59|328.79|331.93|329.13|331.59|328.79|0
1643931740000|2022-02-03 23:42:20|332.01|329.21|332.35|329.55|332.35|329.55|332.01|329.21|0
1643931750000|2022-02-03 23:42:30|332.18|329.38|332.35|329.55|332.35|329.55|332.18|329.38|0
1643931760000|2022-02-03 23:42:40|332.44|329.64|332.27|329.47|332.6|329.8|332.27|329.47|0
1643931770000|2022-02-03 23:42:50|332.35|329.55|331.84|329.04|332.35|329.55|331.84|329.04|0
1643931780000|2022-02-03 23:43:00|331.93|329.13|331.84|329.04|331.93|329.13|331.76|328.96|0
1643931790000|2022-02-03 23:43:10|331.76|328.96|331.76|328.96|331.76|328.96|331.67|328.87|0
1643931800000|2022-02-03 23:43:20|331.67|328.87|331.84|329.04|331.93|329.13|331.67|328.87|0
1643931810000|2022-02-03 23:43:30|331.67|328.87|331.34|328.54|331.67|328.87|331.34|328.54|0
1643931820000|2022-02-03 23:43:40|331.42|328.62|331.09|328.29|331.42|328.62|331.09|328.29|0
1643931840000|2022-02-03 23:44:00|331.17|328.37|331.09|328.29|331.34|328.54|331.09|328.29|0
1643931850000|2022-02-03 23:44:10|331.17|328.37|331.34|328.54|331.34|328.54|331|328.2|0
1643931860000|2022-02-03 23:44:20|331.42|328.62|331.5|328.7|331.5|328.7|331.42|328.62|0
1643931870000|2022-02-03 23:44:30|331.42|328.62|331.25|328.45|331.42|328.62|331.25|328.45|0
1643931880000|2022-02-03 23:44:40|331.17|328.37|331.5|328.7|331.5|328.7|331.17|328.37|0
1643931890000|2022-02-03 23:44:50|331.42|328.62|331.42|328.62|331.42|328.62|331.42|328.62|0
1643931900000|2022-02-03 23:45:00|331.59|328.79|331.17|328.37|331.59|328.79|331.17|328.37|0
1643931910000|2022-02-03 23:45:10|331.25|328.45|331.17|328.37|331.25|328.45|331.09|328.29|0
1643931920000|2022-02-03 23:45:20|331.09|328.29|331.09|328.29|331.09|328.29|331.09|328.29|0
1643931930000|2022-02-03 23:45:30|331|328.2|331|328.2|331|328.2|331|328.2|0
1643931940000|2022-02-03 23:45:40|330.83|328.03|330.83|328.03|330.83|328.03|330.83|328.03|0
1643931950000|2022-02-03 23:45:50|331|328.2|331|328.2|331|328.2|331|328.2|0
1643931960000|2022-02-03 23:46:00|330.92|328.12|330.58|327.78|330.92|328.12|330.58|327.78|0
1643931970000|2022-02-03 23:46:10|330.41|327.61|330.33|327.53|330.49|327.69|330.33|327.53|0
1643931980000|2022-02-03 23:46:20|330.24|327.44|330.33|327.53|330.33|327.53|330.24|327.44|0
1643931990000|2022-02-03 23:46:30|330.24|327.44|330.33|327.53|330.33|327.53|330.24|327.44|0
1643932000000|2022-02-03 23:46:40|330.49|327.69|330.66|327.86|330.66|327.86|330.49|327.69|0
1643932010000|2022-02-03 23:46:50|330.49|327.69|330.49|327.69|330.49|327.69|330.49|327.69|0
1643932020000|2022-02-03 23:47:00|330.33|327.53|330.33|327.53|330.33|327.53|330.24|327.44|0
1643932030000|2022-02-03 23:47:10|330.41|327.61|330.33|327.53|330.58|327.78|330.33|327.53|0
1643932040000|2022-02-03 23:47:20|330.49|327.69|330.33|327.53|330.49|327.69|330.33|327.53|0
1643932050000|2022-02-03 23:47:30|330.32|327.52|330.32|327.52|330.32|327.52|330.32|327.52|0
1643932070000|2022-02-03 23:47:50|330.49|327.69|330.49|327.69|330.58|327.78|330.49|327.69|0
1643932080000|2022-02-03 23:48:00|330.32|327.52|330.16|327.36|330.32|327.52|330.16|327.36|0
1643932090000|2022-02-03 23:48:10|330.32|327.52|330.32|327.52|330.41|327.61|330.32|327.52|0
1643932100000|2022-02-03 23:48:20|330.24|327.44|329.99|327.19|330.32|327.52|329.99|327.19|0
1643932110000|2022-02-03 23:48:30|329.82|327.02|329.48|326.68|329.82|327.02|329.48|326.68|0
1643932120000|2022-02-03 23:48:40|329.65|326.85|329.99|327.19|329.99|327.19|329.65|326.85|0
1643932130000|2022-02-03 23:48:50|329.91|327.11|329.82|327.02|329.91|327.11|329.74|326.94|0
1643932140000|2022-02-03 23:49:00|329.91|327.11|329.91|327.11|329.91|327.11|329.82|327.02|0
1643932150000|2022-02-03 23:49:10|329.82|327.02|330.16|327.36|330.16|327.36|329.82|327.02|0
1643932160000|2022-02-03 23:49:20|330.32|327.52|330.24|327.44|330.32|327.52|330.16|327.36|0
1643932170000|2022-02-03 23:49:30|330.32|327.52|330.66|327.86|330.66|327.86|330.32|327.52|0
1643932180000|2022-02-03 23:49:40|330.92|328.12|330.83|328.03|330.92|328.12|330.83|328.03|0
1643932190000|2022-02-03 23:49:50|331|328.2|330.83|328.03|331|328.2|330.83|328.03|0
1643932200000|2022-02-03 23:50:00|331|328.2|331|328.2|331|328.2|330.83|328.03|0
1643932210000|2022-02-03 23:50:10|331.16|328.36|331.16|328.36|331.16|328.36|331.16|328.36|0
1643932220000|2022-02-03 23:50:20|331.33|328.53|331.33|328.53|331.33|328.53|331.33|328.53|0
1643932230000|2022-02-03 23:50:30|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1643932240000|2022-02-03 23:50:40|331.16|328.36|331.5|328.7|331.5|328.7|331.16|328.36|0
1643932250000|2022-02-03 23:50:50|331.67|328.87|331.42|328.62|331.67|328.87|331.42|328.62|0
1643932260000|2022-02-03 23:51:00|331.33|328.53|331.5|328.7|331.5|328.7|331.33|328.53|0
1643932270000|2022-02-03 23:51:10|331.67|328.87|331.67|328.87|331.67|328.87|331.67|328.87|0
1643932280000|2022-02-03 23:51:20|331.84|329.04|331.84|329.04|331.84|329.04|331.67|328.87|0
1643932290000|2022-02-03 23:51:30|331.67|328.87|331.5|328.7|331.67|328.87|331.5|328.7|0
1643932300000|2022-02-03 23:51:40|331.42|328.62|331.5|328.7|331.5|328.7|331.42|328.62|0
1643932310000|2022-02-03 23:51:50|331.67|328.87|331.84|329.04|331.93|329.13|331.67|328.87|0
1643932320000|2022-02-03 23:52:00|332.01|329.21|332.17|329.37|332.17|329.37|332.01|329.21|0
1643932330000|2022-02-03 23:52:10|332.09|329.29|331.93|329.13|332.09|329.29|331.93|329.13|0
1643932340000|2022-02-03 23:52:20|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1643932350000|2022-02-03 23:52:30|332.01|329.21|332.34|329.54|332.34|329.54|332.01|329.21|0
1643932360000|2022-02-03 23:52:40|332.17|329.37|332.09|329.29|332.17|329.37|332.09|329.29|0
1643932370000|2022-02-03 23:52:50|332.17|329.37|332.34|329.54|332.34|329.54|332.17|329.37|0
1643932380000|2022-02-03 23:53:00|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1643932390000|2022-02-03 23:53:10|332.51|329.71|333.02|330.22|333.02|330.22|332.51|329.71|0
1643932400000|2022-02-03 23:53:20|332.94|330.14|332.68|329.88|333.02|330.22|332.68|329.88|0
1643932410000|2022-02-03 23:53:30|332.77|329.97|332.6|329.8|332.77|329.97|332.6|329.8|0
1643932420000|2022-02-03 23:53:40|332.68|329.88|332.68|329.88|332.68|329.88|332.6|329.8|0
1643932430000|2022-02-03 23:53:50|332.6|329.8|332.51|329.71|332.6|329.8|332.43|329.63|0
1643932440000|2022-02-03 23:54:00|332.68|329.88|332.34|329.54|332.68|329.88|332.34|329.54|0
1643932460000|2022-02-03 23:54:20|332.51|329.71|332.51|329.71|332.6|329.8|332.51|329.71|0
1643932470000|2022-02-03 23:54:30|332.34|329.54|332.51|329.71|332.51|329.71|332.34|329.54|0
1643932480000|2022-02-03 23:54:40|332.34|329.54|332.51|329.71|332.51|329.71|332.34|329.54|0
1643932490000|2022-02-03 23:54:50|332.6|329.8|332.6|329.8|332.6|329.8|332.6|329.8|0
1643932500000|2022-02-03 23:55:00|332.34|329.54|332.51|329.71|332.6|329.8|332.34|329.54|0
1643932510000|2022-02-03 23:55:10|332.43|329.63|332.51|329.71|332.51|329.71|332.43|329.63|0
1643932520000|2022-02-03 23:55:20|332.68|329.88|332.68|329.88|332.85|330.05|332.68|329.88|0
1643932530000|2022-02-03 23:55:30|332.6|329.8|332.51|329.71|332.6|329.8|332.51|329.71|0
1643932540000|2022-02-03 23:55:40|332.68|329.88|332.68|329.88|332.85|330.05|332.68|329.88|0
1643932550000|2022-02-03 23:55:50|332.51|329.71|332.6|329.8|332.6|329.8|332.43|329.63|0
1643932560000|2022-02-03 23:56:00|332.68|329.88|332.6|329.8|332.68|329.88|332.51|329.71|0
1643932570000|2022-02-03 23:56:10|332.68|329.88|332.68|329.88|332.77|329.97|332.68|329.88|0
1643932580000|2022-02-03 23:56:20|332.77|329.97|332.94|330.14|332.94|330.14|332.77|329.97|0
1643932590000|2022-02-03 23:56:30|333.02|330.22|332.94|330.14|333.02|330.22|332.94|330.14|0
1643932600000|2022-02-03 23:56:40|332.85|330.05|332.85|330.05|332.85|330.05|332.68|329.88|0
1643932610000|2022-02-03 23:56:50|332.77|329.97|332.85|330.05|333.02|330.22|332.77|329.97|0
1643932620000|2022-02-03 23:57:00|333.02|330.22|333.02|330.22|333.02|330.22|333.02|330.22|0
1643932630000|2022-02-03 23:57:10|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1643932640000|2022-02-03 23:57:20|333.44|330.64|333.35|330.55|333.44|330.64|333.18|330.38|0
1643932650000|2022-02-03 23:57:30|333.27|330.47|333.44|330.64|333.44|330.64|333.27|330.47|0
1643932660000|2022-02-03 23:57:40|333.27|330.47|333.27|330.47|333.35|330.55|333.27|330.47|0
1643932670000|2022-02-03 23:57:50|333.35|330.55|333.35|330.55|333.44|330.64|333.35|330.55|0
1643932680000|2022-02-03 23:58:00|333.27|330.47|333.52|330.72|333.52|330.72|333.27|330.47|0
1643932690000|2022-02-03 23:58:10|333.44|330.64|333.35|330.55|333.52|330.72|333.35|330.55|0
1643932700000|2022-02-03 23:58:20|333.44|330.64|333.61|330.81|333.69|330.89|333.44|330.64|0
1643932710000|2022-02-03 23:58:30|333.69|330.89|333.69|330.89|333.69|330.89|333.52|330.72|0
1643932720000|2022-02-03 23:58:40|333.61|330.81|333.52|330.72|333.61|330.81|333.52|330.72|0
1643932730000|2022-02-03 23:58:50|333.18|330.38|333.35|330.55|333.35|330.55|333.18|330.38|0
1643932740000|2022-02-03 23:59:00|333.1|330.3|333.18|330.38|333.18|330.38|333.1|330.3|0
1643932750000|2022-02-03 23:59:10|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1643932760000|2022-02-03 23:59:20|333.52|330.72|333.69|330.89|333.69|330.89|333.52|330.72|0
1643932770000|2022-02-03 23:59:30|333.52|330.72|333.02|330.22|333.52|330.72|333.02|330.22|0
1643932780000|2022-02-03 23:59:40|333.18|330.38|333.27|330.47|333.27|330.47|333.18|330.38|0
1643932790000|2022-02-03 23:59:50|333.18|330.38|333.01|330.21|333.18|330.38|333.01|330.21|0
1643932800000|2022-02-04 00:00:00|332.43|329.63|332.68|329.88|332.68|329.88|332.43|329.63|0
1643932810000|2022-02-04 00:00:10|332.6|329.8|332.51|329.71|332.6|329.8|332.51|329.71|0
1643932820000|2022-02-04 00:00:20|332.6|329.8|332.68|329.88|332.68|329.88|332.6|329.8|0
1643932830000|2022-02-04 00:00:30|333.01|330.21|333.52|330.72|333.52|330.72|333.01|330.21|0
1643932840000|2022-02-04 00:00:40|333.86|331.06|334.12|331.32|334.2|331.4|333.86|331.06|0
1643932850000|2022-02-04 00:00:50|333.86|331.06|333.18|330.38|333.86|331.06|333.1|330.3|0
1643932860000|2022-02-04 00:01:00|333.01|330.21|332.51|329.71|333.01|330.21|332.51|329.71|0
1643932870000|2022-02-04 00:01:10|332.34|329.54|332.68|329.88|332.68|329.88|332.34|329.54|0
1643932880000|2022-02-04 00:01:20|332.6|329.8|332.68|329.88|332.68|329.88|332.51|329.71|0
1643932890000|2022-02-04 00:01:30|332.6|329.8|332.17|329.37|332.6|329.8|332.17|329.37|0
1643932900000|2022-02-04 00:01:40|332.26|329.46|332.51|329.71|332.51|329.71|332.26|329.46|0
1643932910000|2022-02-04 00:01:50|332.34|329.54|332.6|329.8|332.6|329.8|332.34|329.54|0
1643932920000|2022-02-04 00:02:00|333.18|330.38|333.35|330.55|333.35|330.55|333.18|330.38|0
1643932930000|2022-02-04 00:02:10|333.61|330.81|333.35|330.55|333.69|330.89|333.35|330.55|0
1643932940000|2022-02-04 00:02:20|333.27|330.47|333.52|330.72|333.52|330.72|333.27|330.47|0
1643932950000|2022-02-04 00:02:30|333.44|330.64|333.18|330.38|333.44|330.64|333.18|330.38|0
1643932960000|2022-02-04 00:02:40|333.35|330.55|333.1|330.3|333.35|330.55|333.1|330.3|0
1643932970000|2022-02-04 00:02:50|333.27|330.47|333.01|330.21|333.27|330.47|333.01|330.21|0
1643932980000|2022-02-04 00:03:00|332.68|329.88|332.68|329.88|332.76|329.96|332.51|329.71|0
1643932990000|2022-02-04 00:03:10|332.43|329.63|332.51|329.71|332.51|329.71|332.43|329.63|0
1643933000000|2022-02-04 00:03:20|332.59|329.79|332.68|329.88|332.84|330.04|332.59|329.79|0
1643933010000|2022-02-04 00:03:30|332.43|329.63|332.26|329.46|332.43|329.63|332.26|329.46|0
1643933020000|2022-02-04 00:03:40|332.17|329.37|332.09|329.29|332.17|329.37|331.83|329.03|0
1643933030000|2022-02-04 00:03:50|332|329.2|331.66|328.86|332|329.2|331.66|328.86|0
1643933040000|2022-02-04 00:04:00|331.83|329.03|331.5|328.7|331.83|329.03|331.5|328.7|0
1643933050000|2022-02-04 00:04:10|331.66|328.86|331.75|328.95|331.75|328.95|331.66|328.86|0
1643933060000|2022-02-04 00:04:20|331.83|329.03|331.92|329.12|331.92|329.12|331.83|329.03|0
1643933070000|2022-02-04 00:04:30|331.83|329.03|331.5|328.7|331.92|329.12|331.5|328.7|0
1643933080000|2022-02-04 00:04:40|331.33|328.53|331.08|328.28|331.33|328.53|331.08|328.28|0
1643933090000|2022-02-04 00:04:50|331.16|328.36|331.16|328.36|331.16|328.36|330.99|328.19|0
1643933100000|2022-02-04 00:05:00|330.99|328.19|330.82|328.02|330.99|328.19|330.57|327.77|0
1643933110000|2022-02-04 00:05:10|330.99|328.19|331.08|328.28|331.08|328.28|330.91|328.11|0
1643933120000|2022-02-04 00:05:20|331.33|328.53|331.41|328.61|331.49|328.69|331.33|328.53|0
1643933130000|2022-02-04 00:05:30|331.49|328.69|331.58|328.78|331.58|328.78|331.49|328.69|0
1643933140000|2022-02-04 00:05:40|331.66|328.86|331.41|328.61|331.66|328.86|331.33|328.53|0
1643933150000|2022-02-04 00:05:50|331.58|328.78|332|329.2|332|329.2|331.58|328.78|0
1643933160000|2022-02-04 00:06:00|331.83|329.03|331.41|328.61|331.83|329.03|331.41|328.61|0
1643933170000|2022-02-04 00:06:10|331.49|328.69|331.41|328.61|331.49|328.69|331.16|328.36|0
1643933180000|2022-02-04 00:06:20|331.49|328.69|331.49|328.69|331.49|328.69|331.33|328.53|0
1643933190000|2022-02-04 00:06:30|331.58|328.78|332.51|329.71|332.51|329.71|331.58|328.78|0
1643933200000|2022-02-04 00:06:40|332.34|329.54|332.51|329.71|332.51|329.71|332.17|329.37|0
1643933210000|2022-02-04 00:06:50|332.34|329.54|331.83|329.03|332.34|329.54|331.83|329.03|0
1643933220000|2022-02-04 00:07:00|331.49|328.69|331.75|328.95|331.75|328.95|331.49|328.69|0
1643933230000|2022-02-04 00:07:10|332|329.2|331.66|328.86|332|329.2|331.66|328.86|0
1643933250000|2022-02-04 00:07:30|331.58|328.78|331.66|328.86|331.83|329.03|331.58|328.78|0
1643933260000|2022-02-04 00:07:40|331.75|328.95|331.66|328.86|331.83|329.03|331.66|328.86|0
1643933270000|2022-02-04 00:07:50|331.58|328.78|331.16|328.36|331.58|328.78|331.16|328.36|0
1643933280000|2022-02-04 00:08:00|330.99|328.19|330.99|328.19|331.16|328.36|330.99|328.19|0
1643933290000|2022-02-04 00:08:10|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1643933300000|2022-02-04 00:08:20|330.91|328.11|330.82|328.02|330.91|328.11|330.82|328.02|0
1643933310000|2022-02-04 00:08:30|331.08|328.28|330.91|328.11|331.08|328.28|330.91|328.11|0
1643933320000|2022-02-04 00:08:40|330.65|327.85|330.65|327.85|330.65|327.85|330.48|327.68|0
1643933330000|2022-02-04 00:08:50|330.57|327.77|330.65|327.85|330.65|327.85|330.57|327.77|0
1643933340000|2022-02-04 00:09:00|330.32|327.52|330.32|327.52|330.48|327.68|330.32|327.52|0
1643933350000|2022-02-04 00:09:10|330.23|327.43|330.48|327.68|330.48|327.68|330.23|327.43|0
1643933370000|2022-02-04 00:09:30|330.65|327.85|330.4|327.6|330.65|327.85|330.4|327.6|0
1643933380000|2022-02-04 00:09:40|330.32|327.52|330.32|327.52|330.4|327.6|330.32|327.52|0
1643933390000|2022-02-04 00:09:50|330.48|327.68|330.4|327.6|330.48|327.68|330.15|327.35|0
1643933400000|2022-02-04 00:10:00|330.32|327.52|330.32|327.52|330.32|327.52|330.15|327.35|0
1643933410000|2022-02-04 00:10:10|330.48|327.68|330.82|328.02|330.82|328.02|330.48|327.68|0
1643933420000|2022-02-04 00:10:20|330.91|328.11|330.74|327.94|330.91|328.11|330.74|327.94|0
1643933430000|2022-02-04 00:10:30|330.82|328.02|330.74|327.94|330.82|328.02|330.65|327.85|0
1643933440000|2022-02-04 00:10:40|330.65|327.85|330.99|328.19|330.99|328.19|330.65|327.85|0
1643933450000|2022-02-04 00:10:50|330.91|328.11|330.91|328.11|330.99|328.19|330.91|328.11|0
1643933460000|2022-02-04 00:11:00|330.82|328.02|330.48|327.68|330.82|328.02|330.48|327.68|0
1643933470000|2022-02-04 00:11:10|330.31|327.51|330.31|327.51|330.31|327.51|330.15|327.35|0
1643933490000|2022-02-04 00:11:30|330.4|327.6|330.23|327.43|330.4|327.6|330.23|327.43|0
1643933500000|2022-02-04 00:11:40|329.98|327.18|330.07|327.27|330.07|327.27|329.98|327.18|0
1643933510000|2022-02-04 00:11:50|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1643933520000|2022-02-04 00:12:00|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1643933530000|2022-02-04 00:12:10|330.15|327.35|329.98|327.18|330.15|327.35|329.98|327.18|0
1643933540000|2022-02-04 00:12:20|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1643933550000|2022-02-04 00:12:30|329.98|327.18|329.98|327.18|330.15|327.35|329.98|327.18|0
1643933560000|2022-02-04 00:12:40|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1643933570000|2022-02-04 00:12:50|329.98|327.18|330.07|327.27|330.07|327.27|329.9|327.1|0
1643933580000|2022-02-04 00:13:00|330.15|327.35|330.15|327.35|330.31|327.51|330.15|327.35|0
1643933590000|2022-02-04 00:13:10|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1643933600000|2022-02-04 00:13:20|330.23|327.43|330.31|327.51|330.31|327.51|330.15|327.35|0
1643933610000|2022-02-04 00:13:30|330.23|327.43|330.31|327.51|330.31|327.51|330.23|327.43|0
1643933620000|2022-02-04 00:13:40|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1643933640000|2022-02-04 00:14:00|330.31|327.51|330.23|327.43|330.31|327.51|330.23|327.43|0
1643933650000|2022-02-04 00:14:10|330.31|327.51|330.15|327.35|330.31|327.51|330.15|327.35|0
1643933660000|2022-02-04 00:14:20|330.31|327.51|330.82|328.02|330.82|328.02|330.31|327.51|0
1643933670000|2022-02-04 00:14:30|330.74|327.94|330.91|328.11|330.91|328.11|330.65|327.85|0
1643933680000|2022-02-04 00:14:40|330.99|328.19|331.15|328.35|331.15|328.35|330.99|328.19|0
1643933690000|2022-02-04 00:14:50|330.99|328.19|330.99|328.19|330.99|328.19|330.99|328.19|0
1643933700000|2022-02-04 00:15:00|330.74|327.94|330.48|327.68|330.74|327.94|330.31|327.51|0
1643933710000|2022-02-04 00:15:10|330.57|327.77|330.82|328.02|330.82|328.02|330.57|327.77|0
1643933720000|2022-02-04 00:15:20|330.74|327.94|330.65|327.85|330.74|327.94|330.65|327.85|0
1643933730000|2022-02-04 00:15:30|330.82|328.02|330.82|328.02|330.82|328.02|330.82|328.02|0
1643933740000|2022-02-04 00:15:40|330.99|328.19|331.49|328.69|331.49|328.69|330.99|328.19|0
1643933750000|2022-02-04 00:15:50|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1643933760000|2022-02-04 00:16:00|331.58|328.78|331.32|328.52|331.58|328.78|331.32|328.52|0
1643933770000|2022-02-04 00:16:10|330.99|328.19|331.32|328.52|331.32|328.52|330.99|328.19|0
1643933780000|2022-02-04 00:16:20|331.24|328.44|331.15|328.35|331.24|328.44|330.99|328.19|0
1643933790000|2022-02-04 00:16:30|331.07|328.27|331.49|328.69|331.49|328.69|331.07|328.27|0
1643933800000|2022-02-04 00:16:40|331.58|328.78|331.75|328.95|331.83|329.03|331.58|328.78|0
1643933810000|2022-02-04 00:16:50|331.66|328.86|331.75|328.95|331.75|328.95|331.49|328.69|0
1643933820000|2022-02-04 00:17:00|331.83|329.03|331.75|328.95|331.91|329.11|331.75|328.95|0
1643933830000|2022-02-04 00:17:10|331.32|328.52|331.41|328.61|331.49|328.69|331.32|328.52|0
1643933840000|2022-02-04 00:17:20|331.32|328.52|331.58|328.78|331.58|328.78|331.24|328.44|0
1643933850000|2022-02-04 00:17:30|331.49|328.69|331.49|328.69|331.66|328.86|331.49|328.69|0
1643933860000|2022-02-04 00:17:40|331.66|328.86|331.58|328.78|331.66|328.86|331.58|328.78|0
1643933870000|2022-02-04 00:17:50|331.66|328.86|331.49|328.69|331.66|328.86|331.32|328.52|0
1643933880000|2022-02-04 00:18:00|331.41|328.61|331.49|328.69|331.49|328.69|331.41|328.61|0
1643933890000|2022-02-04 00:18:10|331.58|328.78|331.58|328.78|331.66|328.86|331.58|328.78|0
1643933900000|2022-02-04 00:18:20|331.49|328.69|331.83|329.03|331.83|329.03|331.49|328.69|0
1643933910000|2022-02-04 00:18:30|331.99|329.19|331.83|329.03|331.99|329.19|331.83|329.03|0
1643933920000|2022-02-04 00:18:40|331.75|328.95|331.83|329.03|331.83|329.03|331.75|328.95|0
1643933930000|2022-02-04 00:18:50|331.99|329.19|331.99|329.19|332.16|329.36|331.99|329.19|0
1643933940000|2022-02-04 00:19:00|332.08|329.28|331.49|328.69|332.08|329.28|331.49|328.69|0
1643933950000|2022-02-04 00:19:10|331.66|328.86|331.66|328.86|331.66|328.86|331.66|328.86|0
1643933960000|2022-02-04 00:19:20|331.49|328.69|331.58|328.78|331.66|328.86|331.49|328.69|0
1643933970000|2022-02-04 00:19:30|331.49|328.69|331.49|328.69|331.49|328.69|331.41|328.61|0
1643933980000|2022-02-04 00:19:40|331.41|328.61|331.41|328.61|331.49|328.69|331.41|328.61|0
1643933990000|2022-02-04 00:19:50|331.49|328.69|331.58|328.78|331.66|328.86|331.49|328.69|0
1643934000000|2022-02-04 00:20:00|331.66|328.86|331.49|328.69|331.66|328.86|331.49|328.69|0
1643934010000|2022-02-04 00:20:10|331.66|328.86|331.15|328.35|331.66|328.86|331.15|328.35|0
1643934020000|2022-02-04 00:20:20|330.98|328.18|331.15|328.35|331.15|328.35|330.82|328.02|0
1643934030000|2022-02-04 00:20:30|331.32|328.52|331.32|328.52|331.49|328.69|331.24|328.44|0
1643934040000|2022-02-04 00:20:40|331.24|328.44|331.99|329.19|331.99|329.19|331.24|328.44|0
1643934050000|2022-02-04 00:20:50|331.83|329.03|331.58|328.78|331.83|329.03|331.58|328.78|0
1643934060000|2022-02-04 00:21:00|331.49|328.69|331.41|328.61|331.49|328.69|331.41|328.61|0
1643934070000|2022-02-04 00:21:10|331.32|328.52|331.24|328.44|331.32|328.52|331.15|328.35|0
1643934080000|2022-02-04 00:21:20|331.41|328.61|331.32|328.52|331.41|328.61|331.32|328.52|0
1643934090000|2022-02-04 00:21:30|331.15|328.35|331.32|328.52|331.32|328.52|331.15|328.35|0
1643934100000|2022-02-04 00:21:40|331.58|328.78|331.66|328.86|331.66|328.86|331.58|328.78|0
1643934110000|2022-02-04 00:21:50|331.74|328.94|331.66|328.86|331.74|328.94|331.49|328.69|0
1643934120000|2022-02-04 00:22:00|331.49|328.69|331.66|328.86|331.66|328.86|331.49|328.69|0
1643934130000|2022-02-04 00:22:10|331.49|328.69|331.15|328.35|331.49|328.69|331.15|328.35|0
1643934140000|2022-02-04 00:22:20|331.24|328.44|331.24|328.44|331.24|328.44|331.24|328.44|0
1643934150000|2022-02-04 00:22:30|331.15|328.35|331.15|328.35|331.15|328.35|331.15|328.35|0
1643934160000|2022-02-04 00:22:40|330.98|328.18|331.24|328.44|331.24|328.44|330.81|328.01|0
1643934170000|2022-02-04 00:22:50|331.32|328.52|331.15|328.35|331.32|328.52|331.15|328.35|0
1643934180000|2022-02-04 00:23:00|331.07|328.27|330.98|328.18|331.07|328.27|330.98|328.18|0
1643934190000|2022-02-04 00:23:10|331.15|328.35|331.15|328.35|331.15|328.35|331.15|328.35|0
1643934200000|2022-02-04 00:23:20|330.98|328.18|330.98|328.18|331.07|328.27|330.98|328.18|0
1643934210000|2022-02-04 00:23:30|331.07|328.27|331.15|328.35|331.15|328.35|331.07|328.27|0
1643934220000|2022-02-04 00:23:40|331.24|328.44|331.24|328.44|331.24|328.44|331.24|328.44|0
1643934230000|2022-02-04 00:23:50|331.15|328.35|331.24|328.44|331.32|328.52|331.15|328.35|0
1643934240000|2022-02-04 00:24:00|331.32|328.52|331.24|328.44|331.32|328.52|331.24|328.44|0
1643934250000|2022-02-04 00:24:10|331.15|328.35|331.15|328.35|331.32|328.52|331.15|328.35|0
1643934260000|2022-02-04 00:24:20|330.98|328.18|330.81|328.01|330.98|328.18|330.81|328.01|0
1643934270000|2022-02-04 00:24:30|330.9|328.1|330.9|328.1|330.9|328.1|330.9|328.1|0
1643934280000|2022-02-04 00:24:40|330.98|328.18|331.41|328.61|331.41|328.61|330.98|328.18|0
1643934290000|2022-02-04 00:24:50|331.65|328.85|331.65|328.85|331.65|328.85|331.49|328.69|0
1643934300000|2022-02-04 00:25:00|331.49|328.69|331.82|329.02|331.82|329.02|331.49|328.69|0
1643934310000|2022-02-04 00:25:10|331.65|328.85|331.57|328.77|331.65|328.85|331.57|328.77|0
1643934320000|2022-02-04 00:25:20|331.49|328.69|331.49|328.69|331.49|328.69|331.32|328.52|0
1643934330000|2022-02-04 00:25:30|331.41|328.61|331.24|328.44|331.41|328.61|331.24|328.44|0
1643934340000|2022-02-04 00:25:40|331.15|328.35|331.15|328.35|331.15|328.35|331.15|328.35|0
1643934350000|2022-02-04 00:25:50|331.24|328.44|331.24|328.44|331.24|328.44|331.24|328.44|0
1643934360000|2022-02-04 00:26:00|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1643934370000|2022-02-04 00:26:10|330.81|328.01|330.81|328.01|330.81|328.01|330.81|328.01|0
1643934380000|2022-02-04 00:26:20|330.98|328.18|330.98|328.18|330.98|328.18|330.98|328.18|0
1643934390000|2022-02-04 00:26:30|330.81|328.01|330.81|328.01|330.9|328.1|330.81|328.01|0
1643934400000|2022-02-04 00:26:40|330.98|328.18|330.98|328.18|330.98|328.18|330.9|328.1|0
1643934410000|2022-02-04 00:26:50|331.15|328.35|331.49|328.69|331.49|328.69|331.15|328.35|0
1643934420000|2022-02-04 00:27:00|331.65|328.85|331.65|328.85|331.65|328.85|331.4|328.6|0
1643934430000|2022-02-04 00:27:10|331.57|328.77|331.49|328.69|331.57|328.77|331.32|328.52|0
1643934440000|2022-02-04 00:27:20|331.65|328.85|331.4|328.6|331.65|328.85|331.4|328.6|0
1643934450000|2022-02-04 00:27:30|331.32|328.52|331.49|328.69|331.49|328.69|331.32|328.52|0
1643934460000|2022-02-04 00:27:40|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1643934470000|2022-02-04 00:27:50|331.99|329.19|332.08|329.28|332.25|329.45|331.99|329.19|0
1643934480000|2022-02-04 00:28:00|332.16|329.36|332.33|329.53|332.33|329.53|332.08|329.28|0
1643934490000|2022-02-04 00:28:10|332.42|329.62|332.33|329.53|332.5|329.7|332.33|329.53|0
1643934500000|2022-02-04 00:28:20|332.42|329.62|332.16|329.36|332.42|329.62|332.16|329.36|0
1643934510000|2022-02-04 00:28:30|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1643934520000|2022-02-04 00:28:40|332.16|329.36|332.16|329.36|332.16|329.36|332.16|329.36|0
1643934530000|2022-02-04 00:28:50|331.99|329.19|332.33|329.53|332.33|329.53|331.99|329.19|0
1643934540000|2022-02-04 00:29:00|332.16|329.36|332.33|329.53|332.33|329.53|332.16|329.36|0
1643934550000|2022-02-04 00:29:10|332.5|329.7|332.33|329.53|332.5|329.7|332.33|329.53|0
1643934560000|2022-02-04 00:29:20|332.41|329.61|332.41|329.61|332.41|329.61|332.41|329.61|0
1643934570000|2022-02-04 00:29:30|332.5|329.7|332.5|329.7|332.5|329.7|332.5|329.7|0
1643934580000|2022-02-04 00:29:40|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1643934590000|2022-02-04 00:29:50|333|330.2|332.5|329.7|333|330.2|332.5|329.7|0
1643934610000|2022-02-04 00:30:10|332.16|329.36|333.17|330.37|333.17|330.37|332.16|329.36|0
1643934620000|2022-02-04 00:30:20|333|330.2|333|330.2|333|330.2|332.83|330.03|0
1643934630000|2022-02-04 00:30:30|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1643934640000|2022-02-04 00:30:40|333|330.2|333|330.2|333|330.2|333|330.2|0
1643934650000|2022-02-04 00:30:50|333.34|330.54|333.17|330.37|333.34|330.54|333.17|330.37|0
1643934670000|2022-02-04 00:31:10|332.5|329.7|332.92|330.12|332.92|330.12|332.5|329.7|0
1643934680000|2022-02-04 00:31:20|333|330.2|332.83|330.03|333|330.2|332.75|329.95|0
1643934690000|2022-02-04 00:31:30|333|330.2|333.09|330.29|333.09|330.29|333|330.2|0
1643934700000|2022-02-04 00:31:40|333|330.2|332.83|330.03|333|330.2|332.83|330.03|0
1643934710000|2022-02-04 00:31:50|333|330.2|333.43|330.63|333.43|330.63|333|330.2|0
1643934720000|2022-02-04 00:32:00|333.34|330.54|333.51|330.71|333.51|330.71|333.17|330.37|0
1643934730000|2022-02-04 00:32:10|333.34|330.54|333.51|330.71|333.6|330.8|333.34|330.54|0
1643934740000|2022-02-04 00:32:20|333.6|330.8|333.51|330.71|333.6|330.8|333.51|330.71|0
1643934750000|2022-02-04 00:32:30|333.34|330.54|333.17|330.37|333.34|330.54|333.17|330.37|0
1643934760000|2022-02-04 00:32:40|333.26|330.46|333.34|330.54|333.34|330.54|333.26|330.46|0
1643934770000|2022-02-04 00:32:50|333.51|330.71|333.51|330.71|333.51|330.71|333.43|330.63|0
1643934780000|2022-02-04 00:33:00|334.35|331.55|334.35|331.55|334.52|331.72|334.35|331.55|0
1643934790000|2022-02-04 00:33:10|334.86|332.06|335.03|332.23|335.03|332.23|334.86|332.06|0
1643934800000|2022-02-04 00:33:20|334.69|331.89|334.52|331.72|334.69|331.89|334.52|331.72|0
1643934810000|2022-02-04 00:33:30|334.35|331.55|334.18|331.38|334.35|331.55|334.18|331.38|0
1643934820000|2022-02-04 00:33:40|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1643934830000|2022-02-04 00:33:50|334.18|331.38|334.18|331.38|334.18|331.38|334.18|331.38|0
1643934840000|2022-02-04 00:34:00|334.44|331.64|334.18|331.38|334.44|331.64|334.18|331.38|0
1643934850000|2022-02-04 00:34:10|334.1|331.3|334.18|331.38|334.18|331.38|334.1|331.3|0
1643934860000|2022-02-04 00:34:20|334.01|331.21|334.35|331.55|334.35|331.55|334.01|331.21|0
1643934870000|2022-02-04 00:34:30|334.52|331.72|334.44|331.64|334.52|331.72|334.44|331.64|0
1643934880000|2022-02-04 00:34:40|334.52|331.72|334.78|331.98|334.95|332.15|334.52|331.72|0
1643934890000|2022-02-04 00:34:50|334.86|332.06|334.69|331.89|334.95|332.15|334.69|331.89|0
1643934900000|2022-02-04 00:35:00|334.86|332.06|334.86|332.06|334.86|332.06|334.69|331.89|0
1643934910000|2022-02-04 00:35:10|334.69|331.89|334.95|332.15|335.03|332.23|334.69|331.89|0
1643934920000|2022-02-04 00:35:20|334.86|332.06|334.35|331.55|334.86|332.06|334.35|331.55|0
1643934930000|2022-02-04 00:35:30|334.18|331.38|334.18|331.38|334.18|331.38|334.1|331.3|0
1643934940000|2022-02-04 00:35:40|334.1|331.3|333.84|331.04|334.1|331.3|333.84|331.04|0
1643934950000|2022-02-04 00:35:50|333.76|330.96|334.01|331.21|334.01|331.21|333.59|330.79|0
1643934960000|2022-02-04 00:36:00|333.84|331.04|334.01|331.21|334.01|331.21|333.84|331.04|0
1643934970000|2022-02-04 00:36:10|334.52|331.72|334.35|331.55|334.52|331.72|334.35|331.55|0
1643934980000|2022-02-04 00:36:20|334.44|331.64|334.35|331.55|334.61|331.81|334.35|331.55|0
1643934990000|2022-02-04 00:36:30|334.44|331.64|334.18|331.38|334.44|331.64|334.18|331.38|0
1643935000000|2022-02-04 00:36:40|334.1|331.3|333.59|330.79|334.1|331.3|333.59|330.79|0
1643935010000|2022-02-04 00:36:50|333.76|330.96|333.67|330.87|333.76|330.96|333.59|330.79|0
1643935020000|2022-02-04 00:37:00|333.76|330.96|333.84|331.04|333.93|331.13|333.76|330.96|0
1643935030000|2022-02-04 00:37:10|333.76|330.96|333.84|331.04|334.01|331.21|333.76|330.96|0
1643935040000|2022-02-04 00:37:20|333.76|330.96|333.93|331.13|333.93|331.13|333.67|330.87|0
1643935050000|2022-02-04 00:37:30|333.84|331.04|334.01|331.21|334.01|331.21|333.84|331.04|0
1643935060000|2022-02-04 00:37:40|333.84|331.04|333.84|331.04|334.01|331.21|333.84|331.04|0
1643935070000|2022-02-04 00:37:50|334.01|331.21|334.18|331.38|334.18|331.38|333.93|331.13|0
1643935080000|2022-02-04 00:38:00|334.1|331.3|333.93|331.13|334.1|331.3|333.84|331.04|0
1643935090000|2022-02-04 00:38:10|334.18|331.38|334.27|331.47|334.27|331.47|334.18|331.38|0
1643935100000|2022-02-04 00:38:20|334.52|331.72|334.35|331.55|334.52|331.72|334.35|331.55|0
1643935110000|2022-02-04 00:38:30|334.27|331.47|334.35|331.55|334.35|331.55|334.27|331.47|0
1643935120000|2022-02-04 00:38:40|334.52|331.72|334.52|331.72|334.61|331.81|334.35|331.55|0
1643935130000|2022-02-04 00:38:50|334.35|331.55|334.69|331.89|334.69|331.89|334.35|331.55|0
1643935140000|2022-02-04 00:39:00|334.44|331.64|334.01|331.21|334.44|331.64|334.01|331.21|0
1643935150000|2022-02-04 00:39:10|334.18|331.38|334.35|331.55|334.35|331.55|334.18|331.38|0
1643935160000|2022-02-04 00:39:20|334.69|331.89|334.86|332.06|334.86|332.06|334.69|331.89|0
1643935170000|2022-02-04 00:39:30|335.03|332.23|334.86|332.06|335.03|332.23|334.86|332.06|0
1643935180000|2022-02-04 00:39:40|335.03|332.23|335.03|332.23|335.03|332.23|335.03|332.23|0
1643935190000|2022-02-04 00:39:50|335.2|332.4|335.2|332.4|335.2|332.4|335.03|332.23|0
1643935200000|2022-02-04 00:40:00|335.03|332.23|335.2|332.4|335.2|332.4|335.03|332.23|0
1643935210000|2022-02-04 00:40:10|335.37|332.57|335.03|332.23|335.37|332.57|335.03|332.23|0
1643935220000|2022-02-04 00:40:20|334.86|332.06|334.44|331.64|334.86|332.06|334.35|331.55|0
1643935230000|2022-02-04 00:40:30|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1643935240000|2022-02-04 00:40:40|334.52|331.72|334.61|331.81|334.61|331.81|334.52|331.72|0
1643935250000|2022-02-04 00:40:50|334.78|331.98|334.86|332.06|334.86|332.06|334.69|331.89|0
1643935260000|2022-02-04 00:41:00|334.78|331.98|334.69|331.89|334.86|332.06|334.61|331.81|0
1643935280000|2022-02-04 00:41:20|334.86|332.06|334.35|331.55|334.86|332.06|334.35|331.55|0
1643935290000|2022-02-04 00:41:30|334.69|331.89|334.69|331.89|334.69|331.89|334.52|331.72|0
1643935300000|2022-02-04 00:41:40|334.52|331.72|334.52|331.72|334.61|331.81|334.52|331.72|0
1643935310000|2022-02-04 00:41:50|334.69|331.89|334.86|332.06|334.86|332.06|334.69|331.89|0
1643935320000|2022-02-04 00:42:00|335.03|332.23|335.11|332.31|335.2|332.4|335.03|332.23|0
1643935330000|2022-02-04 00:42:10|335.2|332.4|335.28|332.48|335.28|332.48|335.03|332.23|0
1643935340000|2022-02-04 00:42:20|335.2|332.4|335.28|332.48|335.28|332.48|335.2|332.4|0
1643935350000|2022-02-04 00:42:30|335.37|332.57|335.2|332.4|335.37|332.57|335.2|332.4|0
1643935360000|2022-02-04 00:42:40|335.11|332.31|335.2|332.4|335.2|332.4|335.11|332.31|0
1643935370000|2022-02-04 00:42:50|335.28|332.48|334.86|332.06|335.37|332.57|334.86|332.06|0
1643935380000|2022-02-04 00:43:00|335.03|332.23|334.86|332.06|335.03|332.23|334.86|332.06|0
1643935390000|2022-02-04 00:43:10|334.78|331.98|334.61|331.81|334.78|331.98|334.61|331.81|0
1643935400000|2022-02-04 00:43:20|334.78|331.98|334.52|331.72|334.78|331.98|334.52|331.72|0
1643935410000|2022-02-04 00:43:30|334.61|331.81|334.69|331.89|334.69|331.89|334.61|331.81|0
1643935420000|2022-02-04 00:43:40|334.61|331.81|334.52|331.72|334.61|331.81|334.52|331.72|0
1643935430000|2022-02-04 00:43:50|334.27|331.47|334.35|331.55|334.35|331.55|334.27|331.47|0
1643935440000|2022-02-04 00:44:00|334.18|331.38|334.69|331.89|334.69|331.89|334.18|331.38|0
1643935450000|2022-02-04 00:44:10|334.52|331.72|334.52|331.72|334.52|331.72|334.35|331.55|0
1643935460000|2022-02-04 00:44:20|334.35|331.55|334.18|331.38|334.35|331.55|334.18|331.38|0
1643935470000|2022-02-04 00:44:30|334.35|331.55|334.18|331.38|334.52|331.72|334.18|331.38|0
1643935480000|2022-02-04 00:44:40|334.35|331.55|334.35|331.55|334.35|331.55|334.35|331.55|0
1643935490000|2022-02-04 00:44:50|334.52|331.72|334.69|331.89|334.69|331.89|334.52|331.72|0
1643935500000|2022-02-04 00:45:00|334.61|331.81|334.69|331.89|334.69|331.89|334.61|331.81|0
1643935510000|2022-02-04 00:45:10|334.35|331.55|334.18|331.38|334.35|331.55|334.01|331.21|0
1643935520000|2022-02-04 00:45:20|334.01|331.21|334.18|331.38|334.18|331.38|334.01|331.21|0
1643935530000|2022-02-04 00:45:30|334.01|331.21|334.18|331.38|334.18|331.38|334.01|331.21|0
1643935560000|2022-02-04 00:46:00|334.1|331.3|334.01|331.21|334.1|331.3|334.01|331.21|0
1643935570000|2022-02-04 00:46:10|334.18|331.38|333.67|330.87|334.18|331.38|333.67|330.87|0
1643935580000|2022-02-04 00:46:20|333.84|331.04|333.84|331.04|333.84|331.04|333.67|330.87|0
1643935600000|2022-02-04 00:46:40|333.67|330.87|333.84|331.04|333.84|331.04|333.67|330.87|0
1643935610000|2022-02-04 00:46:50|333.67|330.87|333.84|331.04|333.84|331.04|333.67|330.87|0
1643935620000|2022-02-04 00:47:00|334.01|331.21|333.67|330.87|334.01|331.21|333.67|330.87|0
1643935630000|2022-02-04 00:47:10|333.84|331.04|333.67|330.87|333.84|331.04|333.67|330.87|0
1643935640000|2022-02-04 00:47:20|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1643935650000|2022-02-04 00:47:30|333.16|330.36|332.99|330.19|333.16|330.36|332.91|330.11|0
1643935660000|2022-02-04 00:47:40|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1643935670000|2022-02-04 00:47:50|333.16|330.36|333.16|330.36|333.16|330.36|332.99|330.19|0
1643935680000|2022-02-04 00:48:00|332.99|330.19|333.16|330.36|333.33|330.53|332.99|330.19|0
1643935690000|2022-02-04 00:48:10|333.25|330.45|333.16|330.36|333.25|330.45|333.16|330.36|0
1643935700000|2022-02-04 00:48:20|332.99|330.19|333.33|330.53|333.33|330.53|332.99|330.19|0
1643935710000|2022-02-04 00:48:30|333.42|330.62|333.33|330.53|333.42|330.62|333.33|330.53|0
1643935720000|2022-02-04 00:48:40|333.5|330.7|333.5|330.7|333.5|330.7|333.33|330.53|0
1643935730000|2022-02-04 00:48:50|333.67|330.87|333.59|330.79|333.84|331.04|333.59|330.79|0
1643935740000|2022-02-04 00:49:00|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1643935750000|2022-02-04 00:49:10|333.5|330.7|333.67|330.87|333.67|330.87|333.5|330.7|0
1643935760000|2022-02-04 00:49:20|333.84|331.04|333.84|331.04|334.01|331.21|333.84|331.04|0
1643935770000|2022-02-04 00:49:30|333.67|330.87|333.67|330.87|333.67|330.87|333.5|330.7|0
1643935780000|2022-02-04 00:49:40|333.59|330.79|333.59|330.79|333.59|330.79|333.59|330.79|0
1643935790000|2022-02-04 00:49:50|333.5|330.7|333.5|330.7|333.67|330.87|333.5|330.7|0
1643935800000|2022-02-04 00:50:00|333.67|330.87|333.84|331.04|333.84|331.04|333.67|330.87|0
1643935830000|2022-02-04 00:50:30|333.76|330.96|333.5|330.7|333.76|330.96|333.5|330.7|0
1643935840000|2022-02-04 00:50:40|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1643935850000|2022-02-04 00:50:50|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1643935860000|2022-02-04 00:51:00|333.16|330.36|333.33|330.53|333.33|330.53|333.16|330.36|0
1643935870000|2022-02-04 00:51:10|333.16|330.36|333.16|330.36|333.33|330.53|333.16|330.36|0
1643935880000|2022-02-04 00:51:20|332.99|330.19|332.99|330.19|332.99|330.19|332.82|330.02|0
1643935900000|2022-02-04 00:51:40|332.91|330.11|333.16|330.36|333.16|330.36|332.82|330.02|0
1643935910000|2022-02-04 00:51:50|332.99|330.19|333.16|330.36|333.16|330.36|332.99|330.19|0
1643935920000|2022-02-04 00:52:00|333.33|330.53|333.84|331.04|333.84|331.04|333.33|330.53|0
1643935930000|2022-02-04 00:52:10|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1643935940000|2022-02-04 00:52:20|333.76|330.96|333.84|331.04|333.93|331.13|333.76|330.96|0
1643935950000|2022-02-04 00:52:30|333.67|330.87|333.84|331.04|333.84|331.04|333.67|330.87|0
1643935960000|2022-02-04 00:52:40|333.93|331.13|333.67|330.87|333.93|331.13|333.67|330.87|0
1643935980000|2022-02-04 00:53:00|333.5|330.7|333.76|330.96|333.84|331.04|333.5|330.7|0
1643935990000|2022-02-04 00:53:10|333.59|330.79|333.67|330.87|333.67|330.87|333.59|330.79|0
1643936010000|2022-02-04 00:53:30|333.5|330.7|333.67|330.87|333.67|330.87|333.5|330.7|0
1643936020000|2022-02-04 00:53:40|333.84|331.04|334.01|331.21|334.01|331.21|333.84|331.04|0
1643936030000|2022-02-04 00:53:50|333.92|331.12|334.01|331.21|334.09|331.29|333.92|331.12|0
1643936040000|2022-02-04 00:54:00|333.84|331.04|334.01|331.21|334.01|331.21|333.84|331.04|0
1643936050000|2022-02-04 00:54:10|333.92|331.12|333.5|330.7|333.92|331.12|333.5|330.7|0
1643936060000|2022-02-04 00:54:20|333.33|330.53|333.33|330.53|333.5|330.7|333.33|330.53|0
1643936070000|2022-02-04 00:54:30|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1643936080000|2022-02-04 00:54:40|333.67|330.87|333.59|330.79|333.67|330.87|333.59|330.79|0
1643936090000|2022-02-04 00:54:50|333.67|330.87|333.5|330.7|333.67|330.87|333.5|330.7|0
1643936100000|2022-02-04 00:55:00|333.84|331.04|333.33|330.53|333.84|331.04|333.33|330.53|0
1643936110000|2022-02-04 00:55:10|333.5|330.7|333.42|330.62|333.5|330.7|333.42|330.62|0
1643936120000|2022-02-04 00:55:20|333.5|330.7|333.59|330.79|333.59|330.79|333.33|330.53|0
1643936130000|2022-02-04 00:55:30|333.67|330.87|333.5|330.7|333.67|330.87|333.5|330.7|0
1643936140000|2022-02-04 00:55:40|333.59|330.79|333.59|330.79|333.59|330.79|333.5|330.7|0
1643936150000|2022-02-04 00:55:50|333.5|330.7|333.33|330.53|333.5|330.7|333.33|330.53|0
1643936160000|2022-02-04 00:56:00|333.42|330.62|333.33|330.53|333.42|330.62|333.33|330.53|0
1643936170000|2022-02-04 00:56:10|333.42|330.62|333.5|330.7|333.5|330.7|333.42|330.62|0
1643936180000|2022-02-04 00:56:20|333.67|330.87|333.5|330.7|333.67|330.87|333.5|330.7|0
1643936190000|2022-02-04 00:56:30|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1643936200000|2022-02-04 00:56:40|333.5|330.7|333.33|330.53|333.5|330.7|333.33|330.53|0
1643936210000|2022-02-04 00:56:50|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1643936220000|2022-02-04 00:57:00|332.99|330.19|333.42|330.62|333.42|330.62|332.99|330.19|0
1643936230000|2022-02-04 00:57:10|333.5|330.7|333.33|330.53|333.5|330.7|333.25|330.45|0
1643936240000|2022-02-04 00:57:20|333.5|330.7|333.67|330.87|333.67|330.87|333.5|330.7|0
1643936250000|2022-02-04 00:57:30|333.84|331.04|333.84|331.04|333.84|331.04|333.67|330.87|0
1643936260000|2022-02-04 00:57:40|333.83|331.03|333.67|330.87|333.83|331.03|333.67|330.87|0
1643936270000|2022-02-04 00:57:50|333.58|330.78|333.67|330.87|333.67|330.87|333.5|330.7|0
1643936280000|2022-02-04 00:58:00|333.58|330.78|333.5|330.7|333.58|330.78|333.5|330.7|0
1643936290000|2022-02-04 00:58:10|333.58|330.78|333.83|331.03|333.83|331.03|333.5|330.7|0
1643936300000|2022-02-04 00:58:20|333.75|330.95|333.83|331.03|333.83|331.03|333.75|330.95|0
1643936320000|2022-02-04 00:58:40|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1643936370000|2022-02-04 00:59:30|333.5|330.7|333.5|330.7|333.5|330.7|333.5|330.7|0
1643936380000|2022-02-04 00:59:40|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1643936390000|2022-02-04 00:59:50|333.5|330.7|333.33|330.53|333.5|330.7|333.33|330.53|0
1643936400000|2022-02-04 01:00:00|333.66|330.86|336.04|333.24|336.04|333.24|333.66|330.86|0
1643936410000|2022-02-04 01:00:10|335.36|332.56|334.85|332.05|335.36|332.56|334.85|332.05|0
1643936420000|2022-02-04 01:00:20|334.77|331.97|334.68|331.88|334.77|331.97|334.51|331.71|0
1643936430000|2022-02-04 01:00:30|334.43|331.63|334.94|332.14|334.94|332.14|334.43|331.63|0
1643936440000|2022-02-04 01:00:40|335.36|332.56|335.7|332.9|335.7|332.9|335.36|332.56|0
1643936450000|2022-02-04 01:00:50|335.28|332.48|334.85|332.05|335.28|332.48|334.77|331.97|0
1643936460000|2022-02-04 01:01:00|334.34|331.54|334.17|331.37|334.43|331.63|334.17|331.37|0
1643936470000|2022-02-04 01:01:10|334.26|331.46|333.92|331.12|334.26|331.46|333.92|331.12|0
1643936480000|2022-02-04 01:01:20|334|331.2|334.17|331.37|334.17|331.37|334|331.2|0
1643936490000|2022-02-04 01:01:30|334.34|331.54|334.17|331.37|334.34|331.54|334.09|331.29|0
1643936500000|2022-02-04 01:01:40|334|331.2|334.09|331.29|334.09|331.29|334|331.2|0
1643936510000|2022-02-04 01:01:50|334|331.2|334|331.2|334|331.2|334|331.2|0
1643936520000|2022-02-04 01:02:00|334.09|331.29|334.43|331.63|334.43|331.63|334.09|331.29|0
1643936530000|2022-02-04 01:02:10|334.34|331.54|334.6|331.8|334.6|331.8|334.34|331.54|0
1643936540000|2022-02-04 01:02:20|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1643936550000|2022-02-04 01:02:30|334.17|331.37|334.17|331.37|334.17|331.37|334|331.2|0
1643936560000|2022-02-04 01:02:40|334.26|331.46|334.09|331.29|334.34|331.54|334.09|331.29|0
1643936570000|2022-02-04 01:02:50|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1643936580000|2022-02-04 01:03:00|334|331.2|334|331.2|334|331.2|334|331.2|0
1643936590000|2022-02-04 01:03:10|334.09|331.29|334.34|331.54|334.34|331.54|334|331.2|0
1643936600000|2022-02-04 01:03:20|334.17|331.37|334.34|331.54|334.34|331.54|334.17|331.37|0
1643936610000|2022-02-04 01:03:30|334.17|331.37|333.49|330.69|334.17|331.37|333.49|330.69|0
1643936620000|2022-02-04 01:03:40|333.58|330.78|333.33|330.53|333.58|330.78|333.33|330.53|0
1643936630000|2022-02-04 01:03:50|333.16|330.36|333.16|330.36|333.16|330.36|332.82|330.02|0
1643936640000|2022-02-04 01:04:00|333.41|330.61|333.66|330.86|333.66|330.86|333.41|330.61|0
1643936650000|2022-02-04 01:04:10|333.92|331.12|333.66|330.86|333.92|331.12|333.66|330.86|0
1643936660000|2022-02-04 01:04:20|333.83|331.03|334|331.2|334.09|331.29|333.83|331.03|0
1643936670000|2022-02-04 01:04:30|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1643936680000|2022-02-04 01:04:40|334.09|331.29|334|331.2|334.09|331.29|333.92|331.12|0
1643936690000|2022-02-04 01:04:50|333.83|331.03|334|331.2|334.17|331.37|333.83|331.03|0
1643936700000|2022-02-04 01:05:00|334.17|331.37|334.34|331.54|334.34|331.54|334.17|331.37|0
1643936710000|2022-02-04 01:05:10|334.6|331.8|335.19|332.39|335.36|332.56|334.6|331.8|0
1643936720000|2022-02-04 01:05:20|335.36|332.56|335.44|332.64|335.69|332.89|335.36|332.56|0
1643936730000|2022-02-04 01:05:30|335.53|332.73|335.69|332.89|335.69|332.89|335.53|332.73|0
1643936740000|2022-02-04 01:05:40|335.86|333.06|335.27|332.47|335.86|333.06|335.27|332.47|0
1643936750000|2022-02-04 01:05:50|335.19|332.39|335.27|332.47|335.27|332.47|335.1|332.3|0
1643936760000|2022-02-04 01:06:00|335.36|332.56|335.52|332.72|335.61|332.81|335.36|332.56|0
1643936770000|2022-02-04 01:06:10|335.36|332.56|335.52|332.72|335.52|332.72|335.36|332.56|0
1643936780000|2022-02-04 01:06:20|335.69|332.89|335.95|333.15|335.95|333.15|335.69|332.89|0
1643936790000|2022-02-04 01:06:30|335.86|333.06|335.61|332.81|335.86|333.06|335.61|332.81|0
1643936800000|2022-02-04 01:06:40|335.69|332.89|336.03|333.23|336.03|333.23|335.69|332.89|0
1643936810000|2022-02-04 01:06:50|336.12|333.32|336.29|333.49|336.29|333.49|336.03|333.23|0
1643936820000|2022-02-04 01:07:00|336.12|333.32|336.46|333.66|336.46|333.66|336.12|333.32|0
1643936830000|2022-02-04 01:07:10|336.37|333.57|336.03|333.23|336.37|333.57|336.03|333.23|0
1643936840000|2022-02-04 01:07:20|335.78|332.98|335.69|332.89|335.78|332.98|335.69|332.89|0
1643936850000|2022-02-04 01:07:30|335.61|332.81|335.69|332.89|335.86|333.06|335.61|332.81|0
1643936860000|2022-02-04 01:07:40|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1643936870000|2022-02-04 01:07:50|335.35|332.55|335.69|332.89|335.69|332.89|335.35|332.55|0
1643936880000|2022-02-04 01:08:00|336.03|333.23|336.2|333.4|336.37|333.57|336.03|333.23|0
1643936890000|2022-02-04 01:08:10|336.54|333.74|336.54|333.74|336.54|333.74|336.46|333.66|0
1643936900000|2022-02-04 01:08:20|336.29|333.49|336.12|333.32|336.29|333.49|336.03|333.23|0
1643936910000|2022-02-04 01:08:30|336.2|333.4|336.2|333.4|336.37|333.57|336.2|333.4|0
1643936920000|2022-02-04 01:08:40|336.03|333.23|336.03|333.23|336.12|333.32|336.03|333.23|0
1643936930000|2022-02-04 01:08:50|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1643936940000|2022-02-04 01:09:00|335.95|333.15|335.95|333.15|335.95|333.15|335.95|333.15|0
1643936950000|2022-02-04 01:09:10|335.86|333.06|336.03|333.23|336.03|333.23|335.86|333.06|0
1643936960000|2022-02-04 01:09:20|335.86|333.06|336.03|333.23|336.03|333.23|335.86|333.06|0
1643936970000|2022-02-04 01:09:30|336.37|333.57|336.2|333.4|336.37|333.57|336.2|333.4|0
1643936980000|2022-02-04 01:09:40|336.12|333.32|336.2|333.4|336.2|333.4|336.12|333.32|0
1643936990000|2022-02-04 01:09:50|336.29|333.49|336.03|333.23|336.29|333.49|336.03|333.23|0
1643937000000|2022-02-04 01:10:00|336.12|333.32|336.54|333.74|336.54|333.74|336.12|333.32|0
1643937010000|2022-02-04 01:10:10|336.71|333.91|336.88|334.08|336.88|334.08|336.71|333.91|0
1643937020000|2022-02-04 01:10:20|337.05|334.25|337.65|334.85|337.65|334.85|336.88|334.08|0
1643937030000|2022-02-04 01:10:30|337.39|334.59|337.22|334.42|337.39|334.59|337.22|334.42|0
1643937040000|2022-02-04 01:10:40|337.14|334.34|337.05|334.25|337.14|334.34|337.05|334.25|0
1643937050000|2022-02-04 01:10:50|337.14|334.34|336.54|333.74|337.14|334.34|336.54|333.74|0
1643937060000|2022-02-04 01:11:00|336.37|333.57|336.03|333.23|336.37|333.57|336.03|333.23|0
1643937070000|2022-02-04 01:11:10|336.29|333.49|336.03|333.23|336.29|333.49|336.03|333.23|0
1643937080000|2022-02-04 01:11:20|336.29|333.49|336.54|333.74|336.54|333.74|336.29|333.49|0
1643937090000|2022-02-04 01:11:30|336.63|333.83|336.46|333.66|336.63|333.83|336.2|333.4|0
1643937100000|2022-02-04 01:11:40|336.37|333.57|336.63|333.83|336.63|333.83|336.37|333.57|0
1643937110000|2022-02-04 01:11:50|336.54|333.74|336.63|333.83|336.63|333.83|336.54|333.74|0
1643937120000|2022-02-04 01:12:00|336.71|333.91|336.88|334.08|336.88|334.08|336.71|333.91|0
1643937130000|2022-02-04 01:12:10|337.39|334.59|337.39|334.59|337.39|334.59|337.22|334.42|0
1643937150000|2022-02-04 01:12:30|337.22|334.42|337.14|334.34|337.22|334.42|337.14|334.34|0
1643937160000|2022-02-04 01:12:40|336.8|334|336.88|334.08|336.88|334.08|336.71|333.91|0
1643937170000|2022-02-04 01:12:50|337.05|334.25|336.97|334.17|337.05|334.25|336.88|334.08|0
1643937180000|2022-02-04 01:13:00|337.05|334.25|336.54|333.74|337.05|334.25|336.54|333.74|0
1643937190000|2022-02-04 01:13:10|336.37|333.57|336.12|333.32|336.37|333.57|336.03|333.23|0
1643937200000|2022-02-04 01:13:20|336.2|333.4|336.03|333.23|336.2|333.4|336.03|333.23|0
1643937210000|2022-02-04 01:13:30|336.2|333.4|336.03|333.23|336.2|333.4|336.03|333.23|0
1643937220000|2022-02-04 01:13:40|336.2|333.4|336.2|333.4|336.2|333.4|336.2|333.4|0
1643937230000|2022-02-04 01:13:50|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1643937240000|2022-02-04 01:14:00|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1643937250000|2022-02-04 01:14:10|336.8|334|337.05|334.25|337.22|334.42|336.8|334|0
1643937260000|2022-02-04 01:14:20|336.97|334.17|336.71|333.91|336.97|334.17|336.71|333.91|0
1643937270000|2022-02-04 01:14:30|336.88|334.08|336.54|333.74|336.88|334.08|336.54|333.74|0
1643937280000|2022-02-04 01:14:40|336.63|333.83|336.71|333.91|336.71|333.91|336.54|333.74|0
1643937290000|2022-02-04 01:14:50|336.8|334|336.71|333.91|336.8|334|336.71|333.91|0
1643937300000|2022-02-04 01:15:00|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1643937310000|2022-02-04 01:15:10|336.71|333.91|336.54|333.74|336.71|333.91|336.37|333.57|0
1643937320000|2022-02-04 01:15:20|336.37|333.57|336.46|333.66|336.46|333.66|336.37|333.57|0
1643937330000|2022-02-04 01:15:30|336.71|333.91|336.29|333.49|336.71|333.91|336.2|333.4|0
1643937340000|2022-02-04 01:15:40|336.03|333.23|335.86|333.06|336.03|333.23|335.86|333.06|0
1643937350000|2022-02-04 01:15:50|336.03|333.23|336.37|333.57|336.37|333.57|336.03|333.23|0
1643937360000|2022-02-04 01:16:00|336.54|333.74|336.03|333.23|336.54|333.74|336.03|333.23|0
1643937370000|2022-02-04 01:16:10|336.2|333.4|336.37|333.57|336.37|333.57|335.69|332.89|0
1643937380000|2022-02-04 01:16:20|336.46|333.66|336.2|333.4|336.46|333.66|336.2|333.4|0
1643937390000|2022-02-04 01:16:30|336.37|333.57|336.71|333.91|336.71|333.91|336.37|333.57|0
1643937400000|2022-02-04 01:16:40|336.8|334|336.8|334|336.8|334|336.71|333.91|0
1643937410000|2022-02-04 01:16:50|336.71|333.91|336.88|334.08|336.88|334.08|336.71|333.91|0
1643937420000|2022-02-04 01:17:00|336.97|334.17|336.8|334|336.97|334.17|336.8|334|0
1643937430000|2022-02-04 01:17:10|336.88|334.08|337.22|334.42|337.22|334.42|336.88|334.08|0
1643937440000|2022-02-04 01:17:20|337.56|334.76|337.39|334.59|337.73|334.93|337.39|334.59|0
1643937450000|2022-02-04 01:17:30|337.56|334.76|337.39|334.59|337.56|334.76|337.39|334.59|0
1643937460000|2022-02-04 01:17:40|337.73|334.93|337.65|334.85|337.73|334.93|337.56|334.76|0
1643937470000|2022-02-04 01:17:50|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1643937480000|2022-02-04 01:18:00|337.73|334.93|337.39|334.59|337.73|334.93|337.39|334.59|0
1643937490000|2022-02-04 01:18:10|337.48|334.68|337.22|334.42|337.48|334.68|337.22|334.42|0
1643937500000|2022-02-04 01:18:20|337.39|334.59|337.22|334.42|337.39|334.59|337.22|334.42|0
1643937510000|2022-02-04 01:18:30|336.88|334.08|336.97|334.17|336.97|334.17|336.8|334|0
1643937520000|2022-02-04 01:18:40|336.88|334.08|337.22|334.42|337.22|334.42|336.88|334.08|0
1643937530000|2022-02-04 01:18:50|337.05|334.25|337.22|334.42|337.22|334.42|337.05|334.25|0
1643937540000|2022-02-04 01:19:00|337.14|334.34|337.73|334.93|337.73|334.93|337.14|334.34|0
1643937550000|2022-02-04 01:19:10|337.82|335.02|337.82|335.02|337.82|335.02|337.82|335.02|0
1643937560000|2022-02-04 01:19:20|337.73|334.93|338.07|335.27|338.07|335.27|337.73|334.93|0
1643937570000|2022-02-04 01:19:30|337.99|335.19|338.24|335.44|338.24|335.44|337.9|335.1|0
1643937580000|2022-02-04 01:19:40|338.58|335.78|338.75|335.95|338.75|335.95|338.58|335.78|0
1643937590000|2022-02-04 01:19:50|338.58|335.78|338.41|335.61|338.58|335.78|338.41|335.61|0
1643937600000|2022-02-04 01:20:00|338.58|335.78|338.58|335.78|338.58|335.78|338.58|335.78|0
1643937610000|2022-02-04 01:20:10|338.75|335.95|338.58|335.78|338.75|335.95|338.58|335.78|0
1643937620000|2022-02-04 01:20:20|338.75|335.95|338.58|335.78|338.75|335.95|338.58|335.78|0
1643937630000|2022-02-04 01:20:30|338.75|335.95|339.26|336.46|339.26|336.46|338.75|335.95|0
1643937640000|2022-02-04 01:20:40|339.09|336.29|339.01|336.21|339.09|336.29|338.92|336.12|0
1643937650000|2022-02-04 01:20:50|338.92|336.12|338.84|336.04|338.92|336.12|338.75|335.95|0
1643937660000|2022-02-04 01:21:00|338.75|335.95|338.12|335.32|338.75|335.95|337.95|335.15|0
1643937670000|2022-02-04 01:21:10|337.95|335.15|337.78|334.98|338.12|335.32|337.78|334.98|0
1643937680000|2022-02-04 01:21:20|337.7|334.9|337.95|335.15|337.95|335.15|337.7|334.9|0
1643937690000|2022-02-04 01:21:30|337.78|334.98|337.61|334.81|337.78|334.98|337.61|334.81|0
1643937700000|2022-02-04 01:21:40|337.44|334.64|337.44|334.64|337.44|334.64|337.44|334.64|0
1643937710000|2022-02-04 01:21:50|337.27|334.47|337.1|334.3|337.27|334.47|336.93|334.13|0
1643937720000|2022-02-04 01:22:00|337.36|334.56|337.27|334.47|337.44|334.64|337.27|334.47|0
1643937730000|2022-02-04 01:22:10|337.1|334.3|337.1|334.3|337.36|334.56|337.1|334.3|0
1643937740000|2022-02-04 01:22:20|337.27|334.47|337.27|334.47|337.27|334.47|337.18|334.38|0
1643937750000|2022-02-04 01:22:30|337.35|334.55|337.44|334.64|337.44|334.64|337.35|334.55|0
1643937760000|2022-02-04 01:22:40|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1643937770000|2022-02-04 01:22:50|337.78|334.98|337.44|334.64|337.78|334.98|337.44|334.64|0
1643937780000|2022-02-04 01:23:00|337.61|334.81|337.78|334.98|337.78|334.98|337.61|334.81|0
1643937790000|2022-02-04 01:23:10|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1643937800000|2022-02-04 01:23:20|337.53|334.73|337.78|334.98|337.78|334.98|337.53|334.73|0
1643937810000|2022-02-04 01:23:30|337.44|334.64|337.61|334.81|337.61|334.81|337.44|334.64|0
1643937820000|2022-02-04 01:23:40|337.7|334.9|337.95|335.15|337.95|335.15|337.7|334.9|0
1643937830000|2022-02-04 01:23:50|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1643937840000|2022-02-04 01:24:00|338.29|335.49|338.12|335.32|338.29|335.49|338.12|335.32|0
1643937850000|2022-02-04 01:24:10|337.95|335.15|337.87|335.07|337.95|335.15|337.78|334.98|0
1643937860000|2022-02-04 01:24:20|337.61|334.81|337.27|334.47|337.61|334.81|337.27|334.47|0
1643937870000|2022-02-04 01:24:30|337.18|334.38|337.44|334.64|337.44|334.64|337.18|334.38|0
1643937890000|2022-02-04 01:24:50|337.27|334.47|337.44|334.64|337.44|334.64|337.27|334.47|0
1643937900000|2022-02-04 01:25:00|337.27|334.47|337.27|334.47|337.27|334.47|337.09|334.29|0
1643937910000|2022-02-04 01:25:10|337.26|334.46|337.26|334.46|337.26|334.46|337.26|334.46|0
1643937920000|2022-02-04 01:25:20|337.44|334.64|337.78|334.98|337.78|334.98|337.44|334.64|0
1643937930000|2022-02-04 01:25:30|337.87|335.07|337.95|335.15|337.95|335.15|337.87|335.07|0
1643937940000|2022-02-04 01:25:40|337.78|334.98|337.78|334.98|337.95|335.15|337.78|334.98|0
1643937950000|2022-02-04 01:25:50|337.95|335.15|337.95|335.15|337.95|335.15|337.95|335.15|0
1643937960000|2022-02-04 01:26:00|338.12|335.32|338.12|335.32|338.12|335.32|338.12|335.32|0
1643937970000|2022-02-04 01:26:10|338.04|335.24|338.63|335.83|338.63|335.83|338.04|335.24|0
1643937980000|2022-02-04 01:26:20|338.46|335.66|338.46|335.66|338.63|335.83|338.46|335.66|0
1643937990000|2022-02-04 01:26:30|338.63|335.83|338.46|335.66|338.63|335.83|338.29|335.49|0
1643938000000|2022-02-04 01:26:40|338.63|335.83|338.46|335.66|338.63|335.83|338.46|335.66|0
1643938010000|2022-02-04 01:26:50|338.29|335.49|338.21|335.41|338.29|335.49|338.21|335.41|0
1643938020000|2022-02-04 01:27:00|338.29|335.49|337.95|335.15|338.46|335.66|337.95|335.15|0
1643938030000|2022-02-04 01:27:10|337.78|334.98|337.61|334.81|337.78|334.98|337.61|334.81|0
1643938040000|2022-02-04 01:27:20|337.95|335.15|337.95|335.15|337.95|335.15|337.95|335.15|0
1643938050000|2022-02-04 01:27:30|338.12|335.32|338.12|335.32|338.12|335.32|338.04|335.24|0
1643938060000|2022-02-04 01:27:40|338.29|335.49|338.12|335.32|338.29|335.49|338.12|335.32|0
1643938070000|2022-02-04 01:27:50|337.95|335.15|337.43|334.63|337.95|335.15|337.43|334.63|0
1643938080000|2022-02-04 01:28:00|337.26|334.46|337.35|334.55|337.35|334.55|337.26|334.46|0
1643938090000|2022-02-04 01:28:10|337.43|334.63|337.52|334.72|337.52|334.72|337.35|334.55|0
1643938100000|2022-02-04 01:28:20|337.43|334.63|337.69|334.89|337.69|334.89|337.43|334.63|0
1643938110000|2022-02-04 01:28:30|337.61|334.81|337.61|334.81|337.61|334.81|337.61|334.81|0
1643938120000|2022-02-04 01:28:40|337.35|334.55|337.78|334.98|337.78|334.98|337.35|334.55|0
1643938130000|2022-02-04 01:28:50|337.43|334.63|337.43|334.63|337.43|334.63|337.43|334.63|0
1643938140000|2022-02-04 01:29:00|337.09|334.29|336.84|334.04|337.09|334.29|336.84|334.04|0
1643938150000|2022-02-04 01:29:10|336.75|333.95|336.67|333.87|336.75|333.95|336.67|333.87|0
1643938160000|2022-02-04 01:29:20|336.75|333.95|336.58|333.78|336.75|333.95|336.58|333.78|0
1643938170000|2022-02-04 01:29:30|336.67|333.87|336.58|333.78|336.67|333.87|336.58|333.78|0
1643938180000|2022-02-04 01:29:40|335.9|333.1|336.16|333.36|336.16|333.36|335.9|333.1|0
1643938190000|2022-02-04 01:29:50|336.24|333.44|336.41|333.61|336.41|333.61|336.24|333.44|0
1643938200000|2022-02-04 01:30:00|336.07|333.27|336.41|333.61|336.41|333.61|336.07|333.27|0
1643938210000|2022-02-04 01:30:10|336.67|333.87|336.67|333.87|336.67|333.87|336.58|333.78|0
1643938220000|2022-02-04 01:30:20|336.75|333.95|336.07|333.27|336.75|333.95|336.07|333.27|0
1643938230000|2022-02-04 01:30:30|336.41|333.61|336.33|333.53|336.41|333.61|336.33|333.53|0
1643938240000|2022-02-04 01:30:40|336.41|333.61|336.41|333.61|336.5|333.7|336.41|333.61|0
1643938250000|2022-02-04 01:30:50|336.24|333.44|335.99|333.19|336.24|333.44|335.99|333.19|0
1643938260000|2022-02-04 01:31:00|336.07|333.27|335.73|332.93|336.07|333.27|335.73|332.93|0
1643938270000|2022-02-04 01:31:10|335.9|333.1|335.99|333.19|335.99|333.19|335.9|333.1|0
1643938280000|2022-02-04 01:31:20|336.24|333.44|336.24|333.44|336.33|333.53|336.24|333.44|0
1643938290000|2022-02-04 01:31:30|336.07|333.27|336.24|333.44|336.33|333.53|336.07|333.27|0
1643938310000|2022-02-04 01:31:50|336.16|333.36|336.16|333.36|336.16|333.36|336.16|333.36|0
1643938320000|2022-02-04 01:32:00|336.24|333.44|336.41|333.61|336.41|333.61|336.24|333.44|0
1643938330000|2022-02-04 01:32:10|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1643938340000|2022-02-04 01:32:20|336.84|334.04|336.75|333.95|336.84|334.04|336.75|333.95|0
1643938350000|2022-02-04 01:32:30|336.58|333.78|336.16|333.36|336.58|333.78|336.16|333.36|0
1643938360000|2022-02-04 01:32:40|336.24|333.44|336.16|333.36|336.24|333.44|336.16|333.36|0
1643938370000|2022-02-04 01:32:50|336.07|333.27|336.33|333.53|336.33|333.53|336.07|333.27|0
1643938380000|2022-02-04 01:33:00|336.41|333.61|336.5|333.7|336.5|333.7|336.41|333.61|0
1643938390000|2022-02-04 01:33:10|336.41|333.61|336.24|333.44|336.41|333.61|336.24|333.44|0
1643938400000|2022-02-04 01:33:20|336.07|333.27|335.9|333.1|336.07|333.27|335.9|333.1|0
1643938410000|2022-02-04 01:33:30|336.07|333.27|336.5|333.7|336.5|333.7|336.07|333.27|0
1643938420000|2022-02-04 01:33:40|336.41|333.61|337.09|334.29|337.09|334.29|336.41|333.61|0
1643938430000|2022-02-04 01:33:50|337.01|334.21|336.75|333.95|337.01|334.21|336.75|333.95|0
1643938440000|2022-02-04 01:34:00|337.26|334.46|336.92|334.12|337.26|334.46|336.92|334.12|0
1643938450000|2022-02-04 01:34:10|337.09|334.29|337.43|334.63|337.43|334.63|337.09|334.29|0
1643938460000|2022-02-04 01:34:20|337.69|334.89|337.43|334.63|337.69|334.89|337.43|334.63|0
1643938470000|2022-02-04 01:34:30|337.6|334.8|337.69|334.89|337.69|334.89|337.43|334.63|0
1643938480000|2022-02-04 01:34:40|337.77|334.97|337.94|335.14|337.94|335.14|337.77|334.97|0
1643938490000|2022-02-04 01:34:50|338.29|335.49|338.11|335.31|338.29|335.49|337.94|335.14|0
1643938500000|2022-02-04 01:35:00|337.77|334.97|337.6|334.8|337.77|334.97|337.6|334.8|0
1643938510000|2022-02-04 01:35:10|337.77|334.97|337.94|335.14|337.94|335.14|337.77|334.97|0
1643938520000|2022-02-04 01:35:20|337.86|335.06|337.6|334.8|337.86|335.06|337.6|334.8|0
1643938530000|2022-02-04 01:35:30|337.43|334.63|337.77|334.97|337.77|334.97|337.43|334.63|0
1643938540000|2022-02-04 01:35:40|338.03|335.23|337.77|334.97|338.11|335.31|337.77|334.97|0
1643938550000|2022-02-04 01:35:50|337.94|335.14|337.86|335.06|337.94|335.14|337.77|334.97|0
1643938560000|2022-02-04 01:36:00|337.94|335.14|338.29|335.49|338.29|335.49|337.94|335.14|0
1643938570000|2022-02-04 01:36:10|338.11|335.31|338.29|335.49|338.29|335.49|338.11|335.31|0
1643938580000|2022-02-04 01:36:20|338.46|335.66|338.29|335.49|338.46|335.66|338.29|335.49|0
1643938590000|2022-02-04 01:36:30|338.11|335.31|338.29|335.49|338.29|335.49|338.11|335.31|0
1643938600000|2022-02-04 01:36:40|338.46|335.66|338.63|335.83|338.63|335.83|338.46|335.66|0
1643938610000|2022-02-04 01:36:50|338.72|335.92|338.8|336|338.8|336|338.63|335.83|0
1643938620000|2022-02-04 01:37:00|339.48|336.68|339.31|336.51|339.48|336.68|338.97|336.17|0
1643938630000|2022-02-04 01:37:10|339.48|336.68|339.14|336.34|339.48|336.68|339.14|336.34|0
1643938640000|2022-02-04 01:37:20|339.31|336.51|338.97|336.17|339.31|336.51|338.97|336.17|0
1643938650000|2022-02-04 01:37:30|339.31|336.51|339.31|336.51|339.48|336.68|339.31|336.51|0
1643938660000|2022-02-04 01:37:40|339.14|336.34|338.97|336.17|339.14|336.34|338.97|336.17|0
1643938670000|2022-02-04 01:37:50|338.8|336|339.14|336.34|339.31|336.51|338.8|336|0
1643938680000|2022-02-04 01:38:00|338.89|336.09|338.63|335.83|339.06|336.26|338.63|335.83|0
1643938690000|2022-02-04 01:38:10|338.46|335.66|338.89|336.09|338.89|336.09|338.46|335.66|0
1643938700000|2022-02-04 01:38:20|338.63|335.83|338.8|336|338.89|336.09|338.63|335.83|0
1643938710000|2022-02-04 01:38:30|338.46|335.66|338.63|335.83|338.63|335.83|338.46|335.66|0
1643938720000|2022-02-04 01:38:40|338.8|336|338.63|335.83|338.8|336|338.63|335.83|0
1643938730000|2022-02-04 01:38:50|338.8|336|338.89|336.09|338.89|336.09|338.8|336|0
1643938740000|2022-02-04 01:39:00|338.8|336|339.31|336.51|339.31|336.51|338.8|336|0
1643938750000|2022-02-04 01:39:10|339.65|336.85|339.57|336.77|339.82|337.02|339.57|336.77|0
1643938760000|2022-02-04 01:39:20|339.65|336.85|339.82|337.02|339.82|337.02|339.65|336.85|0
1643938770000|2022-02-04 01:39:30|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1643938780000|2022-02-04 01:39:40|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1643938790000|2022-02-04 01:39:50|339.74|336.94|339.74|336.94|339.74|336.94|339.74|336.94|0
1643938800000|2022-02-04 01:40:00|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1643938810000|2022-02-04 01:40:10|340.51|337.71|339.82|337.02|340.51|337.71|339.82|337.02|0
1643938820000|2022-02-04 01:40:20|339.65|336.85|339.31|336.51|339.65|336.85|339.31|336.51|0
1643938830000|2022-02-04 01:40:30|339.4|336.6|338.97|336.17|339.4|336.6|338.97|336.17|0
1643938840000|2022-02-04 01:40:40|339.14|336.34|338.97|336.17|339.14|336.34|338.97|336.17|0
1643938850000|2022-02-04 01:40:50|339.06|336.26|339.4|336.6|339.4|336.6|338.97|336.17|0
1643938860000|2022-02-04 01:41:00|339.48|336.68|339.14|336.34|339.48|336.68|339.14|336.34|0
1643938870000|2022-02-04 01:41:10|339.06|336.26|339.14|336.34|339.14|336.34|339.06|336.26|0
1643938880000|2022-02-04 01:41:20|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1643938890000|2022-02-04 01:41:30|339.14|336.34|339.14|336.34|339.23|336.43|339.14|336.34|0
1643938900000|2022-02-04 01:41:40|338.97|336.17|339.14|336.34|339.4|336.6|338.97|336.17|0
1643938910000|2022-02-04 01:41:50|339.23|336.43|339.23|336.43|339.23|336.43|339.14|336.34|0
1643938920000|2022-02-04 01:42:00|339.31|336.51|339.4|336.6|339.48|336.68|339.31|336.51|0
1643938930000|2022-02-04 01:42:10|339.48|336.68|339.48|336.68|339.57|336.77|339.48|336.68|0
1643938940000|2022-02-04 01:42:20|339.65|336.85|340.17|337.37|340.17|337.37|339.65|336.85|0
1643938950000|2022-02-04 01:42:30|340.26|337.46|339.82|337.02|340.26|337.46|339.82|337.02|0
1643938960000|2022-02-04 01:42:40|339.99|337.19|340.08|337.28|340.17|337.37|339.99|337.19|0
1643938970000|2022-02-04 01:42:50|340.17|337.37|339.99|337.19|340.17|337.37|339.99|337.19|0
1643938980000|2022-02-04 01:43:00|340.08|337.28|340.17|337.37|340.34|337.54|340.08|337.28|0
1643938990000|2022-02-04 01:43:10|340.08|337.28|340.17|337.37|340.17|337.37|340.08|337.28|0
1643939000000|2022-02-04 01:43:20|340.34|337.54|340.17|337.37|340.34|337.54|340.17|337.37|0
1643939010000|2022-02-04 01:43:30|340.08|337.28|340.17|337.37|340.17|337.37|339.99|337.19|0
1643939020000|2022-02-04 01:43:40|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1643939030000|2022-02-04 01:43:50|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1643939040000|2022-02-04 01:44:00|339.91|337.11|339.91|337.11|339.99|337.19|339.91|337.11|0
1643939050000|2022-02-04 01:44:10|339.82|337.02|339.48|336.68|339.82|337.02|339.48|336.68|0
1643939060000|2022-02-04 01:44:20|339.74|336.94|339.82|337.02|339.82|337.02|339.74|336.94|0
1643939070000|2022-02-04 01:44:30|339.65|336.85|339.74|336.94|339.74|336.94|339.65|336.85|0
1643939080000|2022-02-04 01:44:40|339.82|337.02|339.65|336.85|339.82|337.02|339.65|336.85|0
1643939090000|2022-02-04 01:44:50|339.82|337.02|339.99|337.19|339.99|337.19|339.82|337.02|0
1643939100000|2022-02-04 01:45:00|339.82|337.02|340.17|337.37|340.17|337.37|339.82|337.02|0
1643939110000|2022-02-04 01:45:10|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1643939120000|2022-02-04 01:45:20|340.17|337.37|340.16|337.36|340.25|337.45|340.16|337.36|0
1643939130000|2022-02-04 01:45:30|340.25|337.45|340.25|337.45|340.25|337.45|340.25|337.45|0
1643939140000|2022-02-04 01:45:40|340.51|337.71|341.02|338.22|341.02|338.22|340.51|337.71|0
1643939150000|2022-02-04 01:45:50|340.85|338.05|340.94|338.14|340.94|338.14|340.85|338.05|0
1643939160000|2022-02-04 01:46:00|341.02|338.22|341.37|338.57|341.37|338.57|341.02|338.22|0
1643939170000|2022-02-04 01:46:10|341.46|338.66|341.71|338.91|341.71|338.91|341.46|338.66|0
1643939180000|2022-02-04 01:46:20|341.54|338.74|341.71|338.91|341.88|339.08|341.54|338.74|0
1643939190000|2022-02-04 01:46:30|341.88|339.08|341.88|339.08|342.05|339.25|341.88|339.08|0
1643939200000|2022-02-04 01:46:40|341.97|339.17|342.4|339.6|342.4|339.6|341.97|339.17|0
1643939210000|2022-02-04 01:46:50|342.32|339.52|342.57|339.77|342.57|339.77|342.32|339.52|0
1643939220000|2022-02-04 01:47:00|342.74|339.94|342.23|339.43|342.74|339.94|342.23|339.43|0
1643939230000|2022-02-04 01:47:10|342.14|339.34|342.05|339.25|342.23|339.43|342.05|339.25|0
1643939240000|2022-02-04 01:47:20|342.23|339.43|342.14|339.34|342.4|339.6|342.14|339.34|0
1643939250000|2022-02-04 01:47:30|341.88|339.08|341.88|339.08|342.05|339.25|341.88|339.08|0
1643939270000|2022-02-04 01:47:50|341.71|338.91|341.19|338.39|341.71|338.91|341.19|338.39|0
1643939280000|2022-02-04 01:48:00|341.37|338.57|341.37|338.57|341.37|338.57|341.19|338.39|0
1643939290000|2022-02-04 01:48:10|341.28|338.48|341.37|338.57|341.37|338.57|341.28|338.48|0
1643939300000|2022-02-04 01:48:20|341.19|338.39|341.54|338.74|341.54|338.74|341.19|338.39|0
1643939310000|2022-02-04 01:48:30|341.63|338.83|341.54|338.74|341.71|338.91|341.54|338.74|0
1643939320000|2022-02-04 01:48:40|341.63|338.83|341.54|338.74|341.63|338.83|341.54|338.74|0
1643939330000|2022-02-04 01:48:50|341.45|338.65|341.45|338.65|341.54|338.74|341.45|338.65|0
1643939340000|2022-02-04 01:49:00|341.63|338.83|341.28|338.48|341.63|338.83|341.28|338.48|0
1643939350000|2022-02-04 01:49:10|341.19|338.39|341.02|338.22|341.19|338.39|341.02|338.22|0
1643939360000|2022-02-04 01:49:20|340.94|338.14|340.68|337.88|340.94|338.14|340.68|337.88|0
1643939370000|2022-02-04 01:49:30|340.51|337.71|340.51|337.71|340.51|337.71|340.51|337.71|0
1643939380000|2022-02-04 01:49:40|340.68|337.88|340.51|337.71|340.68|337.88|340.51|337.71|0
1643939390000|2022-02-04 01:49:50|340.68|337.88|340.6|337.8|340.68|337.88|340.51|337.71|0
1643939400000|2022-02-04 01:50:00|340.51|337.71|340.16|337.36|340.68|337.88|340.16|337.36|0
1643939410000|2022-02-04 01:50:10|339.99|337.19|340.25|337.45|340.33|337.53|339.99|337.19|0
1643939420000|2022-02-04 01:50:20|340.33|337.53|339.99|337.19|340.33|337.53|339.99|337.19|0
1643939430000|2022-02-04 01:50:30|340.08|337.28|340.16|337.36|340.16|337.36|340.08|337.28|0
1643939440000|2022-02-04 01:50:40|340.51|337.71|340.51|337.71|340.51|337.71|340.33|337.53|0
1643939450000|2022-02-04 01:50:50|340.68|337.88|340.6|337.8|340.68|337.88|340.6|337.8|0
1643939460000|2022-02-04 01:51:00|340.51|337.71|340.68|337.88|340.68|337.88|340.51|337.71|0
1643939470000|2022-02-04 01:51:10|340.77|337.97|340.51|337.71|340.77|337.97|340.51|337.71|0
1643939480000|2022-02-04 01:51:20|340.42|337.62|340.33|337.53|340.42|337.62|340.33|337.53|0
1643939490000|2022-02-04 01:51:30|340.42|337.62|339.99|337.19|340.42|337.62|339.99|337.19|0
1643939500000|2022-02-04 01:51:40|340.08|337.28|340.33|337.53|340.33|337.53|340.08|337.28|0
1643939510000|2022-02-04 01:51:50|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1643939520000|2022-02-04 01:52:00|340.33|337.53|340.51|337.71|340.51|337.71|340.33|337.53|0
1643939530000|2022-02-04 01:52:10|340.33|337.53|340.33|337.53|340.42|337.62|340.33|337.53|0
1643939540000|2022-02-04 01:52:20|340.42|337.62|340.16|337.36|340.42|337.62|340.16|337.36|0
1643939550000|2022-02-04 01:52:30|340.25|337.45|340.25|337.45|340.25|337.45|340.16|337.36|0
1643939560000|2022-02-04 01:52:40|340.16|337.36|339.65|336.85|340.16|337.36|339.65|336.85|0
1643939570000|2022-02-04 01:52:50|339.82|337.02|339.91|337.11|339.91|337.11|339.82|337.02|0
1643939580000|2022-02-04 01:53:00|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1643939590000|2022-02-04 01:53:10|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1643939600000|2022-02-04 01:53:20|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1643939610000|2022-02-04 01:53:30|339.82|337.02|339.65|336.85|339.82|337.02|339.65|336.85|0
1643939620000|2022-02-04 01:53:40|339.74|336.94|339.65|336.85|339.74|336.94|339.65|336.85|0
1643939630000|2022-02-04 01:53:50|339.82|337.02|339.82|337.02|339.91|337.11|339.74|336.94|0
1643939640000|2022-02-04 01:54:00|339.74|336.94|339.91|337.11|339.99|337.19|339.74|336.94|0
1643939650000|2022-02-04 01:54:10|339.74|336.94|339.82|337.02|339.82|337.02|339.65|336.85|0
1643939660000|2022-02-04 01:54:20|339.74|336.94|339.82|337.02|339.82|337.02|339.65|336.85|0
1643939670000|2022-02-04 01:54:30|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1643939680000|2022-02-04 01:54:40|339.82|337.02|339.82|337.02|339.82|337.02|339.74|336.94|0
1643939690000|2022-02-04 01:54:50|339.74|336.94|339.82|337.02|339.82|337.02|339.74|336.94|0
1643939700000|2022-02-04 01:55:00|339.91|337.11|339.82|337.02|339.91|337.11|339.82|337.02|0
1643939710000|2022-02-04 01:55:10|339.65|336.85|339.56|336.76|339.65|336.85|339.56|336.76|0
1643939720000|2022-02-04 01:55:20|339.48|336.68|339.82|337.02|339.82|337.02|339.48|336.68|0
1643939740000|2022-02-04 01:55:40|339.99|337.19|339.82|337.02|339.99|337.19|339.82|337.02|0
1643939750000|2022-02-04 01:55:50|339.91|337.11|339.99|337.19|339.99|337.19|339.91|337.11|0
1643939760000|2022-02-04 01:56:00|340.08|337.28|340.08|337.28|340.08|337.28|339.99|337.19|0
1643939770000|2022-02-04 01:56:10|339.99|337.19|340.16|337.36|340.16|337.36|339.99|337.19|0
1643939780000|2022-02-04 01:56:20|340.25|337.45|340.33|337.53|340.33|337.53|340.25|337.45|0
1643939790000|2022-02-04 01:56:30|340.42|337.62|340.59|337.79|340.76|337.96|340.42|337.62|0
1643939800000|2022-02-04 01:56:40|340.33|337.53|340.5|337.7|340.5|337.7|340.33|337.53|0
1643939810000|2022-02-04 01:56:50|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1643939820000|2022-02-04 01:57:00|340.5|337.7|339.99|337.19|340.5|337.7|339.99|337.19|0
1643939830000|2022-02-04 01:57:10|339.82|337.02|339.65|336.85|339.82|337.02|339.65|336.85|0
1643939840000|2022-02-04 01:57:20|339.82|337.02|339.99|337.19|339.99|337.19|339.82|337.02|0
1643939860000|2022-02-04 01:57:40|339.91|337.11|339.82|337.02|339.91|337.11|339.82|337.02|0
1643939870000|2022-02-04 01:57:50|339.73|336.93|339.91|337.11|339.99|337.19|339.73|336.93|0
1643939880000|2022-02-04 01:58:00|339.99|337.19|340.5|337.7|340.5|337.7|339.99|337.19|0
1643939890000|2022-02-04 01:58:10|340.33|337.53|340.85|338.05|340.85|338.05|340.33|337.53|0
1643939900000|2022-02-04 01:58:20|340.76|337.96|340.85|338.05|340.85|338.05|340.76|337.96|0
1643939910000|2022-02-04 01:58:30|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1643939920000|2022-02-04 01:58:40|340.85|338.05|340.85|338.05|340.85|338.05|340.76|337.96|0
1643939930000|2022-02-04 01:58:50|340.76|337.96|340.85|338.05|340.85|338.05|340.76|337.96|0
1643939940000|2022-02-04 01:59:00|340.93|338.13|341.02|338.22|341.02|338.22|340.93|338.13|0
1643939950000|2022-02-04 01:59:10|340.93|338.13|341.02|338.22|341.02|338.22|340.85|338.05|0
1643939960000|2022-02-04 01:59:20|340.93|338.13|340.85|338.05|340.93|338.13|340.85|338.05|0
1643939970000|2022-02-04 01:59:30|340.67|337.87|340.67|337.87|340.67|337.87|340.67|337.87|0
1643939980000|2022-02-04 01:59:40|340.85|338.05|341.02|338.22|341.02|338.22|340.85|338.05|0
1643939990000|2022-02-04 01:59:50|340.67|337.87|340.76|337.96|340.76|337.96|340.67|337.87|0
1643940000000|2022-02-04 02:00:00|340.59|337.79|340.5|337.7|340.59|337.79|340.5|337.7|0
1643940010000|2022-02-04 02:00:10|340.59|337.79|340.59|337.79|340.67|337.87|340.59|337.79|0
1643940020000|2022-02-04 02:00:20|340.25|337.45|340.5|337.7|340.5|337.7|340.25|337.45|0
1643940030000|2022-02-04 02:00:30|340.33|337.53|339.82|337.02|340.33|337.53|339.82|337.02|0
1643940040000|2022-02-04 02:00:40|339.99|337.19|340.16|337.36|340.33|337.53|339.99|337.19|0
1643940050000|2022-02-04 02:00:50|340.33|337.53|340.33|337.53|340.33|337.53|340.33|337.53|0
1643940060000|2022-02-04 02:01:00|340.42|337.62|340.16|337.36|340.42|337.62|340.16|337.36|0
1643940070000|2022-02-04 02:01:10|340.33|337.53|340.25|337.45|340.33|337.53|340.16|337.36|0
1643940080000|2022-02-04 02:01:20|340.33|337.53|340.33|337.53|340.42|337.62|340.33|337.53|0
1643940090000|2022-02-04 02:01:30|340.42|337.62|340.16|337.36|340.42|337.62|340.16|337.36|0
1643940100000|2022-02-04 02:01:40|340.33|337.53|340.16|337.36|340.33|337.53|340.16|337.36|0
1643940110000|2022-02-04 02:01:50|340.25|337.45|340.16|337.36|340.25|337.45|340.16|337.36|0
1643940120000|2022-02-04 02:02:00|340.33|337.53|340.16|337.36|340.33|337.53|340.16|337.36|0
1643940130000|2022-02-04 02:02:10|340.25|337.45|339.81|337.01|340.25|337.45|339.81|337.01|0
1643940140000|2022-02-04 02:02:20|339.99|337.19|339.99|337.19|339.99|337.19|339.99|337.19|0
1643940160000|2022-02-04 02:02:40|339.73|336.93|339.81|337.01|339.81|337.01|339.73|336.93|0
1643940170000|2022-02-04 02:02:50|339.99|337.19|340.08|337.28|340.08|337.28|339.99|337.19|0
1643940180000|2022-02-04 02:03:00|339.99|337.19|339.99|337.19|339.99|337.19|339.9|337.1|0
1643940200000|2022-02-04 02:03:20|340.08|337.28|340.08|337.28|340.08|337.28|340.08|337.28|0
1643940210000|2022-02-04 02:03:30|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1643940220000|2022-02-04 02:03:40|340.5|337.7|340.5|337.7|340.5|337.7|340.5|337.7|0
1643940230000|2022-02-04 02:03:50|340.67|337.87|340.5|337.7|340.67|337.87|340.5|337.7|0
1643940240000|2022-02-04 02:04:00|340.42|337.62|340.5|337.7|340.5|337.7|340.42|337.62|0
1643940260000|2022-02-04 02:04:20|340.33|337.53|340.33|337.53|340.33|337.53|340.33|337.53|0
1643940270000|2022-02-04 02:04:30|340.25|337.45|339.81|337.01|340.25|337.45|339.81|337.01|0
1643940280000|2022-02-04 02:04:40|339.64|336.84|339.81|337.01|339.99|337.19|339.64|336.84|0
1643940290000|2022-02-04 02:04:50|339.99|337.19|339.73|336.93|339.99|337.19|339.73|336.93|0
1643940300000|2022-02-04 02:05:00|339.81|337.01|339.64|336.84|339.81|337.01|339.56|336.76|0
1643940310000|2022-02-04 02:05:10|339.56|336.76|339.64|336.84|339.81|337.01|339.56|336.76|0
1643940320000|2022-02-04 02:05:20|339.73|336.93|339.81|337.01|339.81|337.01|339.73|336.93|0
1643940330000|2022-02-04 02:05:30|339.73|336.93|339.73|336.93|339.73|336.93|339.64|336.84|0
1643940340000|2022-02-04 02:05:40|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1643940350000|2022-02-04 02:05:50|339.81|337.01|339.64|336.84|339.9|337.1|339.64|336.84|0
1643940360000|2022-02-04 02:06:00|339.47|336.67|338.96|336.16|339.47|336.67|338.96|336.16|0
1643940370000|2022-02-04 02:06:10|338.61|335.81|338.61|335.81|338.79|335.99|338.61|335.81|0
1643940390000|2022-02-04 02:06:30|338.87|336.07|338.79|335.99|338.87|336.07|338.79|335.99|0
1643940410000|2022-02-04 02:06:50|338.61|335.81|338.61|335.81|338.79|335.99|338.61|335.81|0
1643940420000|2022-02-04 02:07:00|338.7|335.9|338.79|335.99|338.79|335.99|338.7|335.9|0
1643940440000|2022-02-04 02:07:20|338.96|336.16|338.96|336.16|338.96|336.16|338.96|336.16|0
1643940450000|2022-02-04 02:07:30|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1643940460000|2022-02-04 02:07:40|338.87|336.07|338.79|335.99|338.87|336.07|338.79|335.99|0
1643940470000|2022-02-04 02:07:50|338.61|335.81|338.79|335.99|338.79|335.99|338.61|335.81|0
1643940480000|2022-02-04 02:08:00|338.87|336.07|338.78|335.98|338.87|336.07|338.78|335.98|0
1643940490000|2022-02-04 02:08:10|338.96|336.16|338.87|336.07|338.96|336.16|338.78|335.98|0
1643940500000|2022-02-04 02:08:20|338.96|336.16|338.61|335.81|338.96|336.16|338.61|335.81|0
1643940510000|2022-02-04 02:08:30|338.44|335.64|338.44|335.64|338.61|335.81|338.44|335.64|0
1643940520000|2022-02-04 02:08:40|338.61|335.81|338.44|335.64|338.61|335.81|338.44|335.64|0
1643940540000|2022-02-04 02:09:00|338.27|335.47|338.1|335.3|338.27|335.47|338.1|335.3|0
1643940550000|2022-02-04 02:09:10|337.93|335.13|337.93|335.13|337.93|335.13|337.93|335.13|0
1643940560000|2022-02-04 02:09:20|338.1|335.3|338.19|335.39|338.19|335.39|338.1|335.3|0
1643940570000|2022-02-04 02:09:30|338.27|335.47|338.27|335.47|338.27|335.47|338.27|335.47|0
1643940580000|2022-02-04 02:09:40|338.1|335.3|337.93|335.13|338.1|335.3|337.93|335.13|0
1643940590000|2022-02-04 02:09:50|337.76|334.96|337.93|335.13|337.93|335.13|337.76|334.96|0
1643940600000|2022-02-04 02:10:00|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1643940610000|2022-02-04 02:10:10|337.59|334.79|337.25|334.45|337.59|334.79|337.25|334.45|0
1643940620000|2022-02-04 02:10:20|337.08|334.28|336.9|334.1|337.08|334.28|336.9|334.1|0
1643940630000|2022-02-04 02:10:30|336.73|333.93|336.56|333.76|336.73|333.93|336.39|333.59|0
1643940640000|2022-02-04 02:10:40|336.39|333.59|336.14|333.34|336.39|333.59|336.05|333.25|0
1643940650000|2022-02-04 02:10:50|336.39|333.59|336.39|333.59|336.39|333.59|336.22|333.42|0
1643940660000|2022-02-04 02:11:00|336.31|333.51|336.39|333.59|336.39|333.59|336.31|333.51|0
1643940670000|2022-02-04 02:11:10|336.31|333.51|336.39|333.59|336.56|333.76|336.31|333.51|0
1643940680000|2022-02-04 02:11:20|336.22|333.42|336.31|333.51|336.31|333.51|336.22|333.42|0
1643940690000|2022-02-04 02:11:30|336.39|333.59|336.39|333.59|336.48|333.68|336.39|333.59|0
1643940700000|2022-02-04 02:11:40|336.56|333.76|336.39|333.59|336.56|333.76|336.39|333.59|0
1643940710000|2022-02-04 02:11:50|336.48|333.68|336.39|333.59|336.48|333.68|336.39|333.59|0
1643940720000|2022-02-04 02:12:00|336.22|333.42|336.31|333.51|336.39|333.59|336.22|333.42|0
1643940730000|2022-02-04 02:12:10|336.39|333.59|336.14|333.34|336.39|333.59|336.05|333.25|0
1643940740000|2022-02-04 02:12:20|336.05|333.25|336.05|333.25|336.05|333.25|335.88|333.08|0
1643940750000|2022-02-04 02:12:30|336.22|333.42|336.39|333.59|336.39|333.59|336.22|333.42|0
1643940770000|2022-02-04 02:12:50|336.22|333.42|336.31|333.51|336.31|333.51|336.22|333.42|0
1643940780000|2022-02-04 02:13:00|336.22|333.42|336.39|333.59|336.39|333.59|336.22|333.42|0
1643940790000|2022-02-04 02:13:10|336.48|333.68|336.56|333.76|336.56|333.76|336.48|333.68|0
1643940800000|2022-02-04 02:13:20|336.39|333.59|336.56|333.76|336.56|333.76|336.39|333.59|0
1643940820000|2022-02-04 02:13:40|336.65|333.85|336.39|333.59|336.65|333.85|336.39|333.59|0
1643940830000|2022-02-04 02:13:50|336.48|333.68|336.56|333.76|336.56|333.76|336.48|333.68|0
1643940840000|2022-02-04 02:14:00|336.48|333.68|336.56|333.76|336.56|333.76|336.39|333.59|0
1643940850000|2022-02-04 02:14:10|336.73|333.93|336.73|333.93|336.73|333.93|336.73|333.93|0
1643940860000|2022-02-04 02:14:20|336.65|333.85|336.56|333.76|336.73|333.93|336.56|333.76|0
1643940870000|2022-02-04 02:14:30|336.65|333.85|336.82|334.02|336.82|334.02|336.65|333.85|0
1643940880000|2022-02-04 02:14:40|336.9|334.1|336.99|334.19|336.99|334.19|336.9|334.1|0
1643940890000|2022-02-04 02:14:50|336.9|334.1|337.07|334.27|337.07|334.27|336.9|334.1|0
1643940900000|2022-02-04 02:15:00|337.16|334.36|337.24|334.44|337.24|334.44|337.07|334.27|0
1643940910000|2022-02-04 02:15:10|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1643940930000|2022-02-04 02:15:30|337.16|334.36|337.24|334.44|337.24|334.44|337.16|334.36|0
1643940940000|2022-02-04 02:15:40|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1643940950000|2022-02-04 02:15:50|337.24|334.44|337.16|334.36|337.24|334.44|337.16|334.36|0
1643940960000|2022-02-04 02:16:00|337.24|334.44|337.16|334.36|337.24|334.44|337.16|334.36|0
1643940970000|2022-02-04 02:16:10|337.24|334.44|336.9|334.1|337.24|334.44|336.9|334.1|0
1643940980000|2022-02-04 02:16:20|336.82|334.02|336.73|333.93|336.82|334.02|336.73|333.93|0
1643940990000|2022-02-04 02:16:30|336.56|333.76|336.48|333.68|336.56|333.76|336.48|333.68|0
1643941000000|2022-02-04 02:16:40|336.56|333.76|336.56|333.76|336.56|333.76|336.56|333.76|0
1643941010000|2022-02-04 02:16:50|336.39|333.59|336.73|333.93|336.73|333.93|336.39|333.59|0
1643941020000|2022-02-04 02:17:00|336.65|333.85|336.73|333.93|336.73|333.93|336.65|333.85|0
1643941030000|2022-02-04 02:17:10|336.56|333.76|336.73|333.93|336.73|333.93|336.56|333.76|0
1643941040000|2022-02-04 02:17:20|336.56|333.76|336.39|333.59|336.56|333.76|336.39|333.59|0
1643941050000|2022-02-04 02:17:30|336.22|333.42|336.05|333.25|336.22|333.42|336.05|333.25|0
1643941060000|2022-02-04 02:17:40|335.88|333.08|335.71|332.91|335.88|333.08|335.71|332.91|0
1643941070000|2022-02-04 02:17:50|335.8|333|336.05|333.25|336.05|333.25|335.71|332.91|0
1643941080000|2022-02-04 02:18:00|336.14|333.34|336.05|333.25|336.14|333.34|336.05|333.25|0
1643941090000|2022-02-04 02:18:10|335.97|333.17|335.97|333.17|336.14|333.34|335.97|333.17|0
1643941100000|2022-02-04 02:18:20|336.05|333.25|335.88|333.08|336.05|333.25|335.88|333.08|0
1643941110000|2022-02-04 02:18:30|335.71|332.91|335.97|333.17|336.05|333.25|335.71|332.91|0
1643941120000|2022-02-04 02:18:40|335.88|333.08|336.05|333.25|336.05|333.25|335.88|333.08|0
1643941130000|2022-02-04 02:18:50|335.88|333.08|335.88|333.08|335.88|333.08|335.88|333.08|0
1643941140000|2022-02-04 02:19:00|335.71|332.91|335.54|332.74|335.71|332.91|335.54|332.74|0
1643941150000|2022-02-04 02:19:10|335.03|332.23|335.2|332.4|335.2|332.4|335.03|332.23|0
1643941160000|2022-02-04 02:19:20|335.03|332.23|335.03|332.23|335.2|332.4|335.03|332.23|0
1643941170000|2022-02-04 02:19:30|335.2|332.4|335.12|332.32|335.2|332.4|335.03|332.23|0
1643941180000|2022-02-04 02:19:40|335.03|332.23|335.2|332.4|335.2|332.4|335.03|332.23|0
1643941190000|2022-02-04 02:19:50|335.12|332.32|335.12|332.32|335.12|332.32|335.12|332.32|0
1643941200000|2022-02-04 02:20:00|335.2|332.4|335.03|332.23|335.2|332.4|334.86|332.06|0
1643941210000|2022-02-04 02:20:10|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1643941220000|2022-02-04 02:20:20|334.69|331.89|334.78|331.98|334.78|331.98|334.69|331.89|0
1643941230000|2022-02-04 02:20:30|334.69|331.89|335.03|332.23|335.03|332.23|334.69|331.89|0
1643941240000|2022-02-04 02:20:40|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1643941250000|2022-02-04 02:20:50|335.03|332.23|335.2|332.4|335.2|332.4|335.03|332.23|0
1643941260000|2022-02-04 02:21:00|335.03|332.23|335.2|332.4|335.2|332.4|335.03|332.23|0
1643941270000|2022-02-04 02:21:10|335.03|332.23|335.03|332.23|335.03|332.23|335.03|332.23|0
1643941280000|2022-02-04 02:21:20|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1643941290000|2022-02-04 02:21:30|335.03|332.23|335.03|332.23|335.11|332.31|335.03|332.23|0
1643941300000|2022-02-04 02:21:40|335.11|332.31|335.2|332.4|335.2|332.4|335.11|332.31|0
1643941310000|2022-02-04 02:21:50|335.11|332.31|335.2|332.4|335.2|332.4|335.11|332.31|0
1643941330000|2022-02-04 02:22:10|335.11|332.31|335.28|332.48|335.28|332.48|335.11|332.31|0
1643941340000|2022-02-04 02:22:20|335.37|332.57|335.2|332.4|335.37|332.57|335.2|332.4|0
1643941350000|2022-02-04 02:22:30|335.03|332.23|335.2|332.4|335.2|332.4|334.86|332.06|0
1643941360000|2022-02-04 02:22:40|335.03|332.23|335.37|332.57|335.37|332.57|335.03|332.23|0
1643941380000|2022-02-04 02:23:00|335.2|332.4|335.37|332.57|335.37|332.57|335.2|332.4|0
1643941400000|2022-02-04 02:23:20|335.45|332.65|335.71|332.91|335.71|332.91|335.45|332.65|0
1643941410000|2022-02-04 02:23:30|335.88|333.08|336.05|333.25|336.05|333.25|335.88|333.08|0
1643941420000|2022-02-04 02:23:40|336.22|333.42|336.31|333.51|336.31|333.51|336.22|333.42|0
1643941430000|2022-02-04 02:23:50|336.22|333.42|336.22|333.42|336.22|333.42|336.22|333.42|0
1643941440000|2022-02-04 02:24:00|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1643941450000|2022-02-04 02:24:10|336.05|333.25|336.14|333.34|336.14|333.34|336.05|333.25|0
1643941460000|2022-02-04 02:24:20|336.05|333.25|335.88|333.08|336.13|333.33|335.88|333.08|0
1643941470000|2022-02-04 02:24:30|335.96|333.16|336.05|333.25|336.05|333.25|335.96|333.16|0
1643941480000|2022-02-04 02:24:40|336.22|333.42|336.22|333.42|336.22|333.42|336.22|333.42|0
1643941490000|2022-02-04 02:24:50|336.39|333.59|336.22|333.42|336.39|333.59|336.22|333.42|0
1643941500000|2022-02-04 02:25:00|336.31|333.51|336.39|333.59|336.39|333.59|336.31|333.51|0
1643941510000|2022-02-04 02:25:10|336.22|333.42|336.22|333.42|336.22|333.42|336.22|333.42|0
1643941520000|2022-02-04 02:25:20|336.39|333.59|336.56|333.76|336.56|333.76|336.3|333.5|0
1643941530000|2022-02-04 02:25:30|336.39|333.59|336.05|333.25|336.39|333.59|336.05|333.25|0
1643941540000|2022-02-04 02:25:40|335.96|333.16|335.96|333.16|335.96|333.16|335.96|333.16|0
1643941550000|2022-02-04 02:25:50|336.05|333.25|336.13|333.33|336.13|333.33|336.05|333.25|0
1643941560000|2022-02-04 02:26:00|336.05|333.25|335.88|333.08|336.05|333.25|335.88|333.08|0
1643941570000|2022-02-04 02:26:10|335.71|332.91|335.88|333.08|335.88|333.08|335.71|332.91|0
1643941580000|2022-02-04 02:26:20|335.96|333.16|335.88|333.08|335.96|333.16|335.88|333.08|0
1643941590000|2022-02-04 02:26:30|335.79|332.99|335.88|333.08|335.88|333.08|335.79|332.99|0
1643941600000|2022-02-04 02:26:40|335.96|333.16|336.05|333.25|336.05|333.25|335.88|333.08|0
1643941630000|2022-02-04 02:27:10|336.22|333.42|336.22|333.42|336.22|333.42|336.22|333.42|0
1643941640000|2022-02-04 02:27:20|336.05|333.25|335.87|333.07|336.05|333.25|335.87|333.07|0
1643941650000|2022-02-04 02:27:30|336.22|333.42|336.05|333.25|336.22|333.42|336.05|333.25|0
1643941660000|2022-02-04 02:27:40|336.04|333.24|335.96|333.16|336.04|333.24|335.96|333.16|0
1643941670000|2022-02-04 02:27:50|336.04|333.24|335.96|333.16|336.04|333.24|335.87|333.07|0
1643941680000|2022-02-04 02:28:00|335.87|333.07|335.87|333.07|335.87|333.07|335.79|332.99|0
1643941690000|2022-02-04 02:28:10|335.79|332.99|335.7|332.9|335.79|332.99|335.7|332.9|0
1643941700000|2022-02-04 02:28:20|335.79|332.99|335.79|332.99|335.79|332.99|335.7|332.9|0
1643941710000|2022-02-04 02:28:30|335.7|332.9|335.7|332.9|335.79|332.99|335.7|332.9|0
1643941720000|2022-02-04 02:28:40|335.53|332.73|335.62|332.82|335.62|332.82|335.53|332.73|0
1643941730000|2022-02-04 02:28:50|335.7|332.9|335.62|332.82|335.7|332.9|335.62|332.82|0
1643941740000|2022-02-04 02:29:00|335.7|332.9|335.62|332.82|335.7|332.9|335.53|332.73|0
1643941750000|2022-02-04 02:29:10|335.7|332.9|335.36|332.56|335.7|332.9|335.36|332.56|0
1643941760000|2022-02-04 02:29:20|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1643941770000|2022-02-04 02:29:30|335.28|332.48|335.19|332.39|335.28|332.48|335.19|332.39|0
1643941780000|2022-02-04 02:29:40|335.36|332.56|335.19|332.39|335.36|332.56|335.19|332.39|0
1643941790000|2022-02-04 02:29:50|335.28|332.48|335.28|332.48|335.28|332.48|335.19|332.39|0
1643941800000|2022-02-04 02:30:00|335.36|332.56|335.02|332.22|335.36|332.56|335.02|332.22|0
1643941810000|2022-02-04 02:30:10|335.11|332.31|335.19|332.39|335.19|332.39|335.11|332.31|0
1643941820000|2022-02-04 02:30:20|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1643941830000|2022-02-04 02:30:30|335.28|332.48|335.36|332.56|335.36|332.56|335.19|332.39|0
1643941840000|2022-02-04 02:30:40|335.53|332.73|335.53|332.73|335.53|332.73|335.53|332.73|0
1643941850000|2022-02-04 02:30:50|335.62|332.82|335.36|332.56|335.62|332.82|335.36|332.56|0
1643941860000|2022-02-04 02:31:00|335.53|332.73|335.7|332.9|335.7|332.9|335.53|332.73|0
1643941880000|2022-02-04 02:31:20|335.36|332.56|335.53|332.73|335.53|332.73|335.36|332.56|0
1643941890000|2022-02-04 02:31:30|335.36|332.56|335.45|332.65|335.45|332.65|335.36|332.56|0
1643941900000|2022-02-04 02:31:40|335.36|332.56|335.19|332.39|335.36|332.56|335.19|332.39|0
1643941920000|2022-02-04 02:32:00|335.11|332.31|335.02|332.22|335.19|332.39|335.02|332.22|0
1643941930000|2022-02-04 02:32:10|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1643941940000|2022-02-04 02:32:20|335.02|332.22|334.68|331.88|335.02|332.22|334.68|331.88|0
1643941950000|2022-02-04 02:32:30|334.6|331.8|334.85|332.05|334.85|332.05|334.6|331.8|0
1643941960000|2022-02-04 02:32:40|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1643941970000|2022-02-04 02:32:50|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1643941980000|2022-02-04 02:33:00|334.68|331.88|334.68|331.88|334.68|331.88|334.6|331.8|0
1643941990000|2022-02-04 02:33:10|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1643942000000|2022-02-04 02:33:20|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1643942010000|2022-02-04 02:33:30|334.09|331.29|334|331.2|334.17|331.37|334|331.2|0
1643942020000|2022-02-04 02:33:40|334.17|331.37|334.34|331.54|334.34|331.54|334.17|331.37|0
1643942030000|2022-02-04 02:33:50|334.51|331.71|334.43|331.63|334.51|331.71|334.34|331.54|0
1643942040000|2022-02-04 02:34:00|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1643942060000|2022-02-04 02:34:20|334.43|331.63|334.43|331.63|334.43|331.63|334.43|331.63|0
1643942070000|2022-02-04 02:34:30|334.51|331.71|334.43|331.63|334.51|331.71|334.34|331.54|0
1643942080000|2022-02-04 02:34:40|334.34|331.54|334.51|331.71|334.6|331.8|334.34|331.54|0
1643942090000|2022-02-04 02:34:50|334.43|331.63|334|331.2|334.43|331.63|334|331.2|0
1643942100000|2022-02-04 02:35:00|334.17|331.37|334.34|331.54|334.34|331.54|334.17|331.37|0
1643942110000|2022-02-04 02:35:10|334.26|331.46|334.51|331.71|334.51|331.71|334.26|331.46|0
1643942120000|2022-02-04 02:35:20|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1643942140000|2022-02-04 02:35:40|334.17|331.37|334.26|331.46|334.34|331.54|334.17|331.37|0
1643942150000|2022-02-04 02:35:50|334.34|331.54|334.51|331.71|334.51|331.71|334.34|331.54|0
1643942160000|2022-02-04 02:36:00|334.43|331.63|334.34|331.54|334.43|331.63|334.34|331.54|0
1643942170000|2022-02-04 02:36:10|334.51|331.71|334.51|331.71|334.51|331.71|334.43|331.63|0
1643942180000|2022-02-04 02:36:20|334.68|331.88|334.6|331.8|334.68|331.88|334.6|331.8|0
1643942190000|2022-02-04 02:36:30|334.68|331.88|334.43|331.63|334.68|331.88|334.34|331.54|0
1643942200000|2022-02-04 02:36:40|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1643942210000|2022-02-04 02:36:50|334.34|331.54|334.34|331.54|334.34|331.54|334.34|331.54|0
1643942220000|2022-02-04 02:37:00|334.43|331.63|334.51|331.71|334.51|331.71|334.34|331.54|0
1643942230000|2022-02-04 02:37:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1643942240000|2022-02-04 02:37:20|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1643942250000|2022-02-04 02:37:30|334.68|331.88|334.6|331.8|334.68|331.88|334.6|331.8|0
1643942260000|2022-02-04 02:37:40|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1643942270000|2022-02-04 02:37:50|334.77|331.97|334.85|332.05|334.85|332.05|334.68|331.88|0
1643942280000|2022-02-04 02:38:00|334.94|332.14|335.02|332.22|335.02|332.22|334.94|332.14|0
1643942290000|2022-02-04 02:38:10|335.19|332.39|335.19|332.39|335.36|332.56|335.19|332.39|0
1643942300000|2022-02-04 02:38:20|335.11|332.31|335.02|332.22|335.11|332.31|335.02|332.22|0
1643942310000|2022-02-04 02:38:30|335.11|332.31|335.02|332.22|335.11|332.31|335.02|332.22|0
1643942320000|2022-02-04 02:38:40|334.85|332.05|335.11|332.31|335.11|332.31|334.85|332.05|0
1643942330000|2022-02-04 02:38:50|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1643942340000|2022-02-04 02:39:00|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1643942350000|2022-02-04 02:39:10|335.02|332.22|335.02|332.22|335.11|332.31|335.02|332.22|0
1643942360000|2022-02-04 02:39:20|334.85|332.05|334.68|331.88|334.85|332.05|334.68|331.88|0
1643942390000|2022-02-04 02:39:50|334.77|331.97|334.85|332.05|334.85|332.05|334.77|331.97|0
1643942400000|2022-02-04 02:40:00|334.68|331.88|334.77|331.97|334.77|331.97|334.68|331.88|0
1643942410000|2022-02-04 02:40:10|334.68|331.88|334.77|331.97|334.77|331.97|334.68|331.88|0
1643942420000|2022-02-04 02:40:20|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1643942430000|2022-02-04 02:40:30|334.94|332.14|334.85|332.05|334.94|332.14|334.85|332.05|0
1643942440000|2022-02-04 02:40:40|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1643942450000|2022-02-04 02:40:50|334.85|332.05|334.85|332.05|334.94|332.14|334.85|332.05|0
1643942460000|2022-02-04 02:41:00|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1643942470000|2022-02-04 02:41:10|334.51|331.71|334.34|331.54|334.51|331.71|334.34|331.54|0
1643942480000|2022-02-04 02:41:20|334.51|331.71|334.68|331.88|334.68|331.88|334.51|331.71|0
1643942490000|2022-02-04 02:41:30|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1643942510000|2022-02-04 02:41:50|334.43|331.63|334.51|331.71|334.51|331.71|334.43|331.63|0
1643942520000|2022-02-04 02:42:00|334.68|331.88|335.02|332.22|335.02|332.22|334.68|331.88|0
1643942530000|2022-02-04 02:42:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1643942540000|2022-02-04 02:42:20|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1643942550000|2022-02-04 02:42:30|334.94|332.14|334.85|332.05|334.94|332.14|334.85|332.05|0
1643942560000|2022-02-04 02:42:40|335.02|332.22|335.02|332.22|335.02|332.22|335.02|332.22|0
1643942570000|2022-02-04 02:42:50|335.19|332.39|335.28|332.48|335.28|332.48|335.19|332.39|0
1643942580000|2022-02-04 02:43:00|335.19|332.39|335.28|332.48|335.28|332.48|335.19|332.39|0
1643942590000|2022-02-04 02:43:10|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1643942600000|2022-02-04 02:43:20|335.02|332.22|335.19|332.39|335.19|332.39|335.02|332.22|0
1643942610000|2022-02-04 02:43:30|334.85|332.05|334.94|332.14|334.94|332.14|334.85|332.05|0
1643942620000|2022-02-04 02:43:40|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1643942630000|2022-02-04 02:43:50|335.19|332.39|334.94|332.14|335.19|332.39|334.94|332.14|0
1643942640000|2022-02-04 02:44:00|335.02|332.22|335.36|332.56|335.36|332.56|335.02|332.22|0
1643942650000|2022-02-04 02:44:10|335.53|332.73|335.53|332.73|335.53|332.73|335.36|332.56|0
1643942660000|2022-02-04 02:44:20|335.36|332.56|335.36|332.56|335.36|332.56|335.36|332.56|0
1643942690000|2022-02-04 02:44:50|335.53|332.73|335.7|332.9|335.7|332.9|335.53|332.73|0
1643942700000|2022-02-04 02:45:00|335.53|332.73|335.7|332.9|335.7|332.9|335.53|332.73|0
1643942710000|2022-02-04 02:45:10|335.79|332.99|335.79|332.99|335.79|332.99|335.79|332.99|0
1643942720000|2022-02-04 02:45:20|335.87|333.07|335.87|333.07|335.96|333.16|335.87|333.07|0
1643942780000|2022-02-04 02:46:20|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1643942790000|2022-02-04 02:46:30|335.87|333.07|336.04|333.24|336.04|333.24|335.87|333.07|0
1643942810000|2022-02-04 02:46:50|335.96|333.16|335.87|333.07|336.04|333.24|335.87|333.07|0
1643942820000|2022-02-04 02:47:00|335.95|333.15|335.95|333.15|335.95|333.15|335.95|333.15|0
1643942830000|2022-02-04 02:47:10|335.87|333.07|335.7|332.9|335.87|333.07|335.7|332.9|0
1643942850000|2022-02-04 02:47:30|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1643942860000|2022-02-04 02:47:40|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1643942870000|2022-02-04 02:47:50|335.87|333.07|335.87|333.07|335.87|333.07|335.87|333.07|0
1643942910000|2022-02-04 02:48:30|336.04|333.24|335.87|333.07|336.04|333.24|335.87|333.07|0
1643942920000|2022-02-04 02:48:40|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1643942940000|2022-02-04 02:49:00|335.87|333.07|335.87|333.07|335.87|333.07|335.87|333.07|0
1643942950000|2022-02-04 02:49:10|335.95|333.15|335.95|333.15|335.95|333.15|335.95|333.15|0
1643942960000|2022-02-04 02:49:20|335.87|333.07|335.7|332.9|335.87|333.07|335.7|332.9|0
1643942970000|2022-02-04 02:49:30|335.52|332.72|335.7|332.9|335.7|332.9|335.52|332.72|0
1643942980000|2022-02-04 02:49:40|335.52|332.72|335.7|332.9|335.7|332.9|335.52|332.72|0
1643942990000|2022-02-04 02:49:50|335.69|332.89|335.52|332.72|335.69|332.89|335.52|332.72|0
1643943000000|2022-02-04 02:50:00|335.35|332.55|335.69|332.89|335.69|332.89|335.35|332.55|0
1643943010000|2022-02-04 02:50:10|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1643943020000|2022-02-04 02:50:20|335.87|333.07|335.87|333.07|335.87|333.07|335.87|333.07|0
1643943030000|2022-02-04 02:50:30|335.78|332.98|336.21|333.41|336.21|333.41|335.69|332.89|0
1643943040000|2022-02-04 02:50:40|336.04|333.24|336.04|333.24|336.04|333.24|336.04|333.24|0
1643943060000|2022-02-04 02:51:00|335.01|332.21|334.84|332.04|335.01|332.21|334.84|332.04|0
1643943070000|2022-02-04 02:51:10|334.67|331.87|334.67|331.87|334.76|331.96|334.67|331.87|0
1643943080000|2022-02-04 02:51:20|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1643943120000|2022-02-04 02:52:00|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1643943130000|2022-02-04 02:52:10|335.52|332.72|335.69|332.89|335.69|332.89|335.52|332.72|0
1643943140000|2022-02-04 02:52:20|335.52|332.72|335.69|332.89|335.69|332.89|335.52|332.72|0
1643943150000|2022-02-04 02:52:30|335.78|332.98|335.78|332.98|335.78|332.98|335.78|332.98|0
1643943160000|2022-02-04 02:52:40|335.69|332.89|335.78|332.98|335.78|332.98|335.69|332.89|0
1643943170000|2022-02-04 02:52:50|335.69|332.89|335.86|333.06|335.86|333.06|335.69|332.89|0
1643943180000|2022-02-04 02:53:00|335.95|333.15|335.95|333.15|335.95|333.15|335.95|333.15|0
1643943190000|2022-02-04 02:53:10|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1643943200000|2022-02-04 02:53:20|335.78|332.98|335.69|332.89|335.78|332.98|335.69|332.89|0
1643943230000|2022-02-04 02:53:50|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1643943240000|2022-02-04 02:54:00|335.35|332.55|335.52|332.72|335.52|332.72|335.35|332.55|0
1643943250000|2022-02-04 02:54:10|335.69|332.89|335.61|332.81|335.69|332.89|335.61|332.81|0
1643943260000|2022-02-04 02:54:20|335.52|332.72|335.61|332.81|335.61|332.81|335.52|332.72|0
1643943270000|2022-02-04 02:54:30|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1643943280000|2022-02-04 02:54:40|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1643943290000|2022-02-04 02:54:50|335.18|332.38|335.18|332.38|335.18|332.38|335.18|332.38|0
1643943300000|2022-02-04 02:55:00|335.27|332.47|335.69|332.89|335.69|332.89|335.27|332.47|0
1643943310000|2022-02-04 02:55:10|335.78|332.98|335.86|333.06|335.86|333.06|335.78|332.98|0
1643943320000|2022-02-04 02:55:20|335.78|332.98|335.69|332.89|335.78|332.98|335.69|332.89|0
1643943330000|2022-02-04 02:55:30|335.52|332.72|335.52|332.72|335.61|332.81|335.52|332.72|0
1643943340000|2022-02-04 02:55:40|335.61|332.81|335.69|332.89|335.69|332.89|335.61|332.81|0
1643943350000|2022-02-04 02:55:50|335.61|332.81|335.61|332.81|335.61|332.81|335.52|332.72|0
1643943360000|2022-02-04 02:56:00|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1643943400000|2022-02-04 02:56:40|335.78|332.98|335.69|332.89|335.78|332.98|335.69|332.89|0
1643943440000|2022-02-04 02:57:20|335.86|333.06|335.95|333.15|335.95|333.15|335.86|333.06|0
1643943450000|2022-02-04 02:57:30|335.86|333.06|335.69|332.89|335.86|333.06|335.69|332.89|0
1643943460000|2022-02-04 02:57:40|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1643943480000|2022-02-04 02:58:00|335.69|332.89|335.69|332.89|335.78|332.98|335.69|332.89|0
1643943500000|2022-02-04 02:58:20|335.86|333.06|335.86|333.06|335.86|333.06|335.86|333.06|0
1643943510000|2022-02-04 02:58:30|336.03|333.23|336.2|333.4|336.2|333.4|336.03|333.23|0
1643943520000|2022-02-04 02:58:40|336.12|333.32|336.2|333.4|336.2|333.4|336.12|333.32|0
1643943530000|2022-02-04 02:58:50|336.12|333.32|336.29|333.49|336.37|333.57|336.12|333.32|0
1643943540000|2022-02-04 02:59:00|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1643943600000|2022-02-04 03:00:00|336.2|333.4|336.37|333.57|336.37|333.57|336.2|333.4|0
1643943610000|2022-02-04 03:00:10|336.2|333.4|336.03|333.23|336.2|333.4|336.03|333.23|0
1643943620000|2022-02-04 03:00:20|335.95|333.15|336.03|333.23|336.03|333.23|335.95|333.15|0
1643943640000|2022-02-04 03:00:40|335.95|333.15|336.03|333.23|336.03|333.23|335.95|333.15|0
1643943660000|2022-02-04 03:01:00|336.2|333.4|336.2|333.4|336.2|333.4|336.2|333.4|0
1643943670000|2022-02-04 03:01:10|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1643943680000|2022-02-04 03:01:20|336.37|333.57|336.2|333.4|336.37|333.57|336.2|333.4|0
1643943700000|2022-02-04 03:01:40|336.37|333.57|336.2|333.4|336.37|333.57|336.2|333.4|0
1643943710000|2022-02-04 03:01:50|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1643943720000|2022-02-04 03:02:00|336.46|333.66|336.71|333.91|336.71|333.91|336.37|333.57|0
1643943730000|2022-02-04 03:02:10|336.88|334.08|336.97|334.17|336.97|334.17|336.88|334.08|0
1643943740000|2022-02-04 03:02:20|337.05|334.25|337.05|334.25|337.05|334.25|337.05|334.25|0
1643943760000|2022-02-04 03:02:40|336.97|334.17|337.05|334.25|337.05|334.25|336.97|334.17|0
1643943770000|2022-02-04 03:02:50|336.97|334.17|336.88|334.08|336.97|334.17|336.88|334.08|0
1643943780000|2022-02-04 03:03:00|337.05|334.25|337.05|334.25|337.05|334.25|337.05|334.25|0
1643943790000|2022-02-04 03:03:10|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1643943810000|2022-02-04 03:03:30|336.71|333.91|336.71|333.91|336.71|333.91|336.71|333.91|0
1643943830000|2022-02-04 03:03:50|336.8|334|336.8|334|336.8|334|336.8|334|0
1643943840000|2022-02-04 03:04:00|336.88|334.08|336.71|333.91|336.88|334.08|336.71|333.91|0
1643943860000|2022-02-04 03:04:20|336.63|333.83|336.2|333.4|336.63|333.83|336.2|333.4|0
1643943870000|2022-02-04 03:04:30|336.37|333.57|336.37|333.57|336.37|333.57|336.37|333.57|0
1643943880000|2022-02-04 03:04:40|336.2|333.4|336.2|333.4|336.2|333.4|336.2|333.4|0
1643943910000|2022-02-04 03:05:10|336.03|333.23|335.86|333.06|336.03|333.23|335.86|333.06|0
1643943920000|2022-02-04 03:05:20|336.03|333.23|335.52|332.72|336.03|333.23|335.52|332.72|0
1643943930000|2022-02-04 03:05:30|335.35|332.55|335.35|332.55|335.35|332.55|335.35|332.55|0
1643943940000|2022-02-04 03:05:40|335.69|332.89|335.69|332.89|335.69|332.89|335.69|332.89|0
1643943950000|2022-02-04 03:05:50|335.78|332.98|335.78|332.98|335.78|332.98|335.69|332.89|0
1643943960000|2022-02-04 03:06:00|335.69|332.89|335.52|332.72|335.78|332.98|335.52|332.72|0
1643943970000|2022-02-04 03:06:10|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1643943980000|2022-02-04 03:06:20|335.69|332.89|335.52|332.72|335.69|332.89|335.52|332.72|0
1643943990000|2022-02-04 03:06:30|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1643944000000|2022-02-04 03:06:40|335.52|332.72|335.52|332.72|335.52|332.72|335.52|332.72|0
1643944010000|2022-02-04 03:06:50|335.69|332.89|335.52|332.72|335.69|332.89|335.52|332.72|0
1643944020000|2022-02-04 03:07:00|335.44|332.64|334.84|332.04|335.44|332.64|334.84|332.04|0
1643944030000|2022-02-04 03:07:10|334.93|332.13|334.93|332.13|335.01|332.21|334.93|332.13|0
1643944040000|2022-02-04 03:07:20|334.84|332.04|335.01|332.21|335.01|332.21|334.84|332.04|0
1643944050000|2022-02-04 03:07:30|334.93|332.13|334.84|332.04|334.93|332.13|334.84|332.04|0
1643944060000|2022-02-04 03:07:40|334.93|332.13|335.01|332.21|335.01|332.21|334.93|332.13|0
1643944070000|2022-02-04 03:07:50|335.18|332.38|334.84|332.04|335.18|332.38|334.84|332.04|0
1643944080000|2022-02-04 03:08:00|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1643944090000|2022-02-04 03:08:10|334.84|332.04|334.92|332.12|334.92|332.12|334.84|332.04|0
1643944100000|2022-02-04 03:08:20|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1643944110000|2022-02-04 03:08:30|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1643944120000|2022-02-04 03:08:40|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1643944140000|2022-02-04 03:09:00|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1643944150000|2022-02-04 03:09:10|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1643944160000|2022-02-04 03:09:20|335.01|332.21|335.01|332.21|335.01|332.21|334.92|332.12|0
1643944180000|2022-02-04 03:09:40|335.09|332.29|335.01|332.21|335.09|332.29|335.01|332.21|0
1643944190000|2022-02-04 03:09:50|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1643944200000|2022-02-04 03:10:00|335.01|332.21|334.67|331.87|335.01|332.21|334.67|331.87|0
1643944210000|2022-02-04 03:10:10|334.92|332.12|334.84|332.04|335.01|332.21|334.84|332.04|0
1643944220000|2022-02-04 03:10:20|335.01|332.21|335.01|332.21|335.01|332.21|335.01|332.21|0
1643944230000|2022-02-04 03:10:30|334.84|332.04|334.84|332.04|334.84|332.04|334.84|332.04|0
1643944240000|2022-02-04 03:10:40|334.92|332.12|334.84|332.04|334.92|332.12|334.84|332.04|0
1643944250000|2022-02-04 03:10:50|334.67|331.87|334.75|331.95|334.75|331.95|334.67|331.87|0
1643944260000|2022-02-04 03:11:00|334.84|332.04|334.84|332.04|334.84|332.04|334.75|331.95|0
1643944280000|2022-02-04 03:11:20|334.92|332.12|334.84|332.04|334.92|332.12|334.84|332.04|0
1643944290000|2022-02-04 03:11:30|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1643944300000|2022-02-04 03:11:40|334.75|331.95|334.67|331.87|334.84|332.04|334.67|331.87|0
1643944310000|2022-02-04 03:11:50|334.75|331.95|334.83|332.03|334.84|332.04|334.75|331.95|0
1643944320000|2022-02-04 03:12:00|334.92|332.12|335|332.2|335|332.2|334.92|332.12|0
1643944330000|2022-02-04 03:12:10|335.09|332.29|335|332.2|335.09|332.29|335|332.2|0
1643944340000|2022-02-04 03:12:20|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1643944350000|2022-02-04 03:12:30|334.92|332.12|335|332.2|335|332.2|334.92|332.12|0
1643944370000|2022-02-04 03:12:50|334.83|332.03|334.66|331.86|334.83|332.03|334.66|331.86|0
1643944380000|2022-02-04 03:13:00|334.83|332.03|334.49|331.69|334.83|332.03|334.49|331.69|0
1643944390000|2022-02-04 03:13:10|334.58|331.78|334.49|331.69|334.58|331.78|334.49|331.69|0
1643944410000|2022-02-04 03:13:30|334.32|331.52|334.15|331.35|334.32|331.52|334.07|331.27|0
1643944420000|2022-02-04 03:13:40|334.32|331.52|334.15|331.35|334.32|331.52|334.15|331.35|0
1643944430000|2022-02-04 03:13:50|334.32|331.52|334.32|331.52|334.41|331.61|334.32|331.52|0
1643944440000|2022-02-04 03:14:00|334.49|331.69|334.41|331.61|334.49|331.69|334.32|331.52|0
1643944450000|2022-02-04 03:14:10|334.32|331.52|334.24|331.44|334.32|331.52|334.24|331.44|0
1643944460000|2022-02-04 03:14:20|334.15|331.35|334.24|331.44|334.24|331.44|334.15|331.35|0
1643944470000|2022-02-04 03:14:30|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1643944480000|2022-02-04 03:14:40|334.07|331.27|333.98|331.18|334.07|331.27|333.98|331.18|0
1643944490000|2022-02-04 03:14:50|333.81|331.01|333.14|330.34|333.81|331.01|333.14|330.34|0
1643944500000|2022-02-04 03:15:00|333.48|330.68|333.14|330.34|333.48|330.68|333.14|330.34|0
1643944520000|2022-02-04 03:15:20|333.22|330.42|333.14|330.34|333.22|330.42|333.14|330.34|0
1643944530000|2022-02-04 03:15:30|333.31|330.51|333.14|330.34|333.31|330.51|333.14|330.34|0
1643944540000|2022-02-04 03:15:40|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1643944550000|2022-02-04 03:15:50|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1643944560000|2022-02-04 03:16:00|332.97|330.17|333.05|330.25|333.14|330.34|332.97|330.17|0
1643944570000|2022-02-04 03:16:10|333.14|330.34|332.97|330.17|333.14|330.34|332.97|330.17|0
1643944580000|2022-02-04 03:16:20|333.14|330.34|333.22|330.42|333.22|330.42|333.14|330.34|0
1643944590000|2022-02-04 03:16:30|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1643944600000|2022-02-04 03:16:40|333.14|330.34|333.3|330.5|333.3|330.5|333.14|330.34|0
1643944630000|2022-02-04 03:17:10|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1643944640000|2022-02-04 03:17:20|333.56|330.76|333.64|330.84|333.64|330.84|333.47|330.67|0
1643944650000|2022-02-04 03:17:30|333.47|330.67|333.64|330.84|333.64|330.84|333.47|330.67|0
1643944690000|2022-02-04 03:18:10|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1643944700000|2022-02-04 03:18:20|333.64|330.84|333.81|331.01|333.9|331.1|333.64|330.84|0
1643944720000|2022-02-04 03:18:40|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1643944740000|2022-02-04 03:19:00|333.9|331.1|333.98|331.18|333.98|331.18|333.9|331.1|0
1643944750000|2022-02-04 03:19:10|333.81|331.01|333.81|331.01|333.81|331.01|333.73|330.93|0
1643944760000|2022-02-04 03:19:20|333.64|330.84|333.81|331.01|333.81|331.01|333.64|330.84|0
1643944770000|2022-02-04 03:19:30|333.73|330.93|333.73|330.93|333.73|330.93|333.64|330.84|0
1643944780000|2022-02-04 03:19:40|333.64|330.84|333.64|330.84|333.64|330.84|333.64|330.84|0
1643944800000|2022-02-04 03:20:00|333.47|330.67|333.81|331.01|333.81|331.01|333.47|330.67|0
1643944810000|2022-02-04 03:20:10|333.64|330.84|333.64|330.84|333.73|330.93|333.64|330.84|0
1643944820000|2022-02-04 03:20:20|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1643944830000|2022-02-04 03:20:30|333.64|330.84|333.64|330.84|333.64|330.84|333.56|330.76|0
1643944840000|2022-02-04 03:20:40|333.81|331.01|333.81|331.01|333.81|331.01|333.81|331.01|0
1643944850000|2022-02-04 03:20:50|333.98|331.18|333.81|331.01|333.98|331.18|333.81|331.01|0
1643944860000|2022-02-04 03:21:00|333.9|331.1|333.64|330.84|333.9|331.1|333.64|330.84|0
1643944870000|2022-02-04 03:21:10|333.81|331.01|333.73|330.93|333.81|331.01|333.73|330.93|0
1643944880000|2022-02-04 03:21:20|333.64|330.84|333.73|330.93|333.73|330.93|333.64|330.84|0
1643944890000|2022-02-04 03:21:30|333.13|330.33|333.3|330.5|333.3|330.5|333.13|330.33|0
1643944900000|2022-02-04 03:21:40|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1643944920000|2022-02-04 03:22:00|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1643944930000|2022-02-04 03:22:10|333.39|330.59|333.3|330.5|333.39|330.59|333.3|330.5|0
1643944950000|2022-02-04 03:22:30|333.39|330.59|333.47|330.67|333.47|330.67|333.39|330.59|0
1643944960000|2022-02-04 03:22:40|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1643944990000|2022-02-04 03:23:10|333.39|330.59|333.3|330.5|333.39|330.59|333.3|330.5|0
1643945000000|2022-02-04 03:23:20|333.47|330.67|333.3|330.5|333.47|330.67|333.3|330.5|0
1643945010000|2022-02-04 03:23:30|333.39|330.59|333.39|330.59|333.39|330.59|333.39|330.59|0
1643945020000|2022-02-04 03:23:40|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1643945050000|2022-02-04 03:24:10|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1643945070000|2022-02-04 03:24:30|333.3|330.5|333.39|330.59|333.39|330.59|333.3|330.5|0
1643945080000|2022-02-04 03:24:40|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1643945110000|2022-02-04 03:25:10|333.56|330.76|333.47|330.67|333.56|330.76|333.47|330.67|0
1643945120000|2022-02-04 03:25:20|333.56|330.76|333.56|330.76|333.56|330.76|333.56|330.76|0
1643945130000|2022-02-04 03:25:30|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1643945140000|2022-02-04 03:25:40|333.64|330.84|333.64|330.84|333.64|330.84|333.64|330.84|0
1643945150000|2022-02-04 03:25:50|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1643945160000|2022-02-04 03:26:00|334.32|331.52|334.24|331.44|334.32|331.52|334.24|331.44|0
1643945170000|2022-02-04 03:26:10|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1643945180000|2022-02-04 03:26:20|334.24|331.44|334.15|331.35|334.24|331.44|334.15|331.35|0
1643945190000|2022-02-04 03:26:30|334.32|331.52|334.32|331.52|334.32|331.52|334.32|331.52|0
1643945210000|2022-02-04 03:26:50|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1643945220000|2022-02-04 03:27:00|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1643945240000|2022-02-04 03:27:20|334.15|331.35|334.15|331.35|334.15|331.35|334.15|331.35|0
1643945250000|2022-02-04 03:27:30|334.32|331.52|334.32|331.52|334.32|331.52|334.32|331.52|0
1643945260000|2022-02-04 03:27:40|334.15|331.35|334.24|331.44|334.24|331.44|334.15|331.35|0
1643945270000|2022-02-04 03:27:50|334.32|331.52|334.15|331.35|334.32|331.52|334.15|331.35|0
1643945280000|2022-02-04 03:28:00|334.24|331.44|334.15|331.35|334.24|331.44|334.15|331.35|0
1643945290000|2022-02-04 03:28:10|334.32|331.52|334.32|331.52|334.41|331.61|334.32|331.52|0
1643945300000|2022-02-04 03:28:20|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1643945310000|2022-02-04 03:28:30|334.41|331.61|334.32|331.52|334.41|331.61|334.32|331.52|0
1643945330000|2022-02-04 03:28:50|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1643945340000|2022-02-04 03:29:00|334.66|331.86|334.49|331.69|334.66|331.86|334.49|331.69|0
1643945350000|2022-02-04 03:29:10|334.32|331.52|334.32|331.52|334.32|331.52|334.32|331.52|0
1643945360000|2022-02-04 03:29:20|334.49|331.69|334.49|331.69|334.49|331.69|334.41|331.61|0
1643945370000|2022-02-04 03:29:30|334.32|331.52|334.32|331.52|334.32|331.52|334.32|331.52|0
1643945380000|2022-02-04 03:29:40|334.24|331.44|334.15|331.35|334.24|331.44|334.15|331.35|0
1643945390000|2022-02-04 03:29:50|334.24|331.44|334.15|331.35|334.32|331.52|334.15|331.35|0
1643945400000|2022-02-04 03:30:00|334.24|331.44|333.81|331.01|334.24|331.44|333.73|330.93|0
1643945410000|2022-02-04 03:30:10|333.64|330.84|333.81|331.01|333.81|331.01|333.64|330.84|0
1643945420000|2022-02-04 03:30:20|333.98|331.18|333.73|330.93|333.98|331.18|333.73|330.93|0
1643945430000|2022-02-04 03:30:30|333.98|331.18|334.15|331.35|334.15|331.35|333.98|331.18|0
1643945440000|2022-02-04 03:30:40|334.24|331.44|334.49|331.69|334.49|331.69|334.24|331.44|0
1643945450000|2022-02-04 03:30:50|334.58|331.78|334.58|331.78|334.66|331.86|334.58|331.78|0
1643945460000|2022-02-04 03:31:00|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1643945470000|2022-02-04 03:31:10|334.75|331.95|334.92|332.12|334.92|332.12|334.75|331.95|0
1643945480000|2022-02-04 03:31:20|335|332.2|335.17|332.37|335.17|332.37|335|332.2|0
1643945490000|2022-02-04 03:31:30|335.26|332.46|335.17|332.37|335.34|332.54|335.17|332.37|0
1643945500000|2022-02-04 03:31:40|335.09|332.29|335.17|332.37|335.17|332.37|335.09|332.29|0
1643945510000|2022-02-04 03:31:50|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1643945520000|2022-02-04 03:32:00|335.6|332.8|335.34|332.54|335.68|332.88|335.34|332.54|0
1643945530000|2022-02-04 03:32:10|335.51|332.71|335.68|332.88|335.68|332.88|335.51|332.71|0
1643945540000|2022-02-04 03:32:20|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1643945570000|2022-02-04 03:32:50|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1643945580000|2022-02-04 03:33:00|335.59|332.79|335.68|332.88|335.85|333.05|335.59|332.79|0
1643945590000|2022-02-04 03:33:10|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1643945600000|2022-02-04 03:33:20|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1643945610000|2022-02-04 03:33:30|335.25|332.45|335.17|332.37|335.25|332.45|335.17|332.37|0
1643945620000|2022-02-04 03:33:40|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1643945630000|2022-02-04 03:33:50|335.25|332.45|335.34|332.54|335.34|332.54|335.25|332.45|0
1643945640000|2022-02-04 03:34:00|335.25|332.45|335.25|332.45|335.25|332.45|335.25|332.45|0
1643945650000|2022-02-04 03:34:10|335.34|332.54|335.17|332.37|335.34|332.54|335.17|332.37|0
1643945660000|2022-02-04 03:34:20|335|332.2|335|332.2|335|332.2|335|332.2|0
1643945670000|2022-02-04 03:34:30|335.17|332.37|335.17|332.37|335.17|332.37|335.17|332.37|0
1643945690000|2022-02-04 03:34:50|335.34|332.54|335.34|332.54|335.42|332.62|335.34|332.54|0
1643945700000|2022-02-04 03:35:00|335.25|332.45|335.17|332.37|335.25|332.45|335.17|332.37|0
1643945710000|2022-02-04 03:35:10|335.34|332.54|335.34|332.54|335.34|332.54|335.25|332.45|0
1643945730000|2022-02-04 03:35:30|335.25|332.45|334.99|332.19|335.25|332.45|334.99|332.19|0
1643945740000|2022-02-04 03:35:40|335.25|332.45|335.08|332.28|335.25|332.45|335.08|332.28|0
1643945750000|2022-02-04 03:35:50|334.99|332.19|335.08|332.28|335.08|332.28|334.91|332.11|0
1643945760000|2022-02-04 03:36:00|334.99|332.19|334.82|332.02|334.99|332.19|334.82|332.02|0
1643945770000|2022-02-04 03:36:10|334.99|332.19|334.99|332.19|334.99|332.19|334.91|332.11|0
1643945790000|2022-02-04 03:36:30|335.16|332.36|335.16|332.36|335.16|332.36|335.16|332.36|0
1643945820000|2022-02-04 03:37:00|335.08|332.28|334.82|332.02|335.08|332.28|334.82|332.02|0
1643945840000|2022-02-04 03:37:20|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1643945850000|2022-02-04 03:37:30|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1643945860000|2022-02-04 03:37:40|334.99|332.19|334.99|332.19|334.99|332.19|334.99|332.19|0
1643945870000|2022-02-04 03:37:50|335.08|332.28|334.91|332.11|335.08|332.28|334.91|332.11|0
1643945880000|2022-02-04 03:38:00|334.82|332.02|334.91|332.11|334.99|332.19|334.82|332.02|0
1643945890000|2022-02-04 03:38:10|334.99|332.19|334.99|332.19|334.99|332.19|334.99|332.19|0
1643945910000|2022-02-04 03:38:30|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1643945920000|2022-02-04 03:38:40|334.82|332.02|334.82|332.02|334.82|332.02|334.82|332.02|0
1643945930000|2022-02-04 03:38:50|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1643945940000|2022-02-04 03:39:00|334.57|331.77|334.14|331.34|334.57|331.77|334.14|331.34|0
1643945950000|2022-02-04 03:39:10|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1643945960000|2022-02-04 03:39:20|334.14|331.34|334.31|331.51|334.31|331.51|334.14|331.34|0
1643945970000|2022-02-04 03:39:30|334.4|331.6|334.31|331.51|334.4|331.6|334.23|331.43|0
1643945980000|2022-02-04 03:39:40|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1643945990000|2022-02-04 03:39:50|334.23|331.43|334.31|331.51|334.31|331.51|334.23|331.43|0
1643946000000|2022-02-04 03:40:00|334.48|331.68|334.57|331.77|334.57|331.77|334.48|331.68|0
1643946010000|2022-02-04 03:40:10|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1643946040000|2022-02-04 03:40:40|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1643946050000|2022-02-04 03:40:50|334.65|331.85|334.48|331.68|334.65|331.85|334.48|331.68|0
1643946060000|2022-02-04 03:41:00|334.4|331.6|334.65|331.85|334.65|331.85|334.4|331.6|0
1643946070000|2022-02-04 03:41:10|334.57|331.77|334.48|331.68|334.57|331.77|334.48|331.68|0
1643946080000|2022-02-04 03:41:20|334.31|331.51|334.14|331.34|334.31|331.51|334.06|331.26|0
1643946090000|2022-02-04 03:41:30|334.23|331.43|334.23|331.43|334.23|331.43|334.14|331.34|0
1643946100000|2022-02-04 03:41:40|334.14|331.34|334.06|331.26|334.14|331.34|334.06|331.26|0
1643946110000|2022-02-04 03:41:50|333.97|331.17|334.14|331.34|334.14|331.34|333.97|331.17|0
1643946120000|2022-02-04 03:42:00|334.23|331.43|334.31|331.51|334.31|331.51|334.14|331.34|0
1643946140000|2022-02-04 03:42:20|334.4|331.6|334.31|331.51|334.4|331.6|334.31|331.51|0
1643946150000|2022-02-04 03:42:30|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1643946170000|2022-02-04 03:42:50|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1643946180000|2022-02-04 03:43:00|334.57|331.77|334.31|331.51|334.57|331.77|334.31|331.51|0
1643946200000|2022-02-04 03:43:20|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1643946210000|2022-02-04 03:43:30|334.4|331.6|334.31|331.51|334.4|331.6|334.31|331.51|0
1643946220000|2022-02-04 03:43:40|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1643946230000|2022-02-04 03:43:50|334.4|331.6|334.48|331.68|334.48|331.68|334.4|331.6|0
1643946250000|2022-02-04 03:44:10|334.4|331.6|334.4|331.6|334.4|331.6|334.4|331.6|0
1643946260000|2022-02-04 03:44:20|334.48|331.68|334.31|331.51|334.48|331.68|334.31|331.51|0
1643946270000|2022-02-04 03:44:30|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1643946280000|2022-02-04 03:44:40|334.65|331.85|334.74|331.94|334.74|331.94|334.65|331.85|0
1643946290000|2022-02-04 03:44:50|334.65|331.85|334.74|331.94|334.74|331.94|334.65|331.85|0
1643946300000|2022-02-04 03:45:00|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1643946310000|2022-02-04 03:45:10|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1643946320000|2022-02-04 03:45:20|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1643946340000|2022-02-04 03:45:40|334.06|331.26|333.97|331.17|334.06|331.26|333.97|331.17|0
1643946350000|2022-02-04 03:45:50|333.8|331|333.8|331|333.8|331|333.8|331|0
1643946360000|2022-02-04 03:46:00|333.89|331.09|334.23|331.43|334.31|331.51|333.89|331.09|0
1643946370000|2022-02-04 03:46:10|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1643946380000|2022-02-04 03:46:20|334.23|331.43|334.14|331.34|334.31|331.51|334.14|331.34|0
1643946410000|2022-02-04 03:46:50|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1643946420000|2022-02-04 03:47:00|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1643946450000|2022-02-04 03:47:30|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1643946460000|2022-02-04 03:47:40|334.4|331.6|334.48|331.68|334.48|331.68|334.31|331.51|0
1643946470000|2022-02-04 03:47:50|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1643946480000|2022-02-04 03:48:00|334.57|331.77|334.31|331.51|334.57|331.77|334.31|331.51|0
1643946490000|2022-02-04 03:48:10|334.4|331.6|334.14|331.34|334.4|331.6|334.14|331.34|0
1643946510000|2022-02-04 03:48:30|334.31|331.51|334.4|331.6|334.4|331.6|334.31|331.51|0
1643946520000|2022-02-04 03:48:40|334.48|331.68|334.4|331.6|334.48|331.68|334.4|331.6|0
1643946530000|2022-02-04 03:48:50|334.48|331.68|334.57|331.77|334.57|331.77|334.48|331.68|0
1643946540000|2022-02-04 03:49:00|334.48|331.68|334.4|331.6|334.57|331.77|334.4|331.6|0
1643946550000|2022-02-04 03:49:10|334.48|331.68|334.57|331.77|334.57|331.77|334.48|331.68|0
1643946560000|2022-02-04 03:49:20|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1643946580000|2022-02-04 03:49:40|334.57|331.77|334.48|331.68|334.57|331.77|334.48|331.68|0
1643946590000|2022-02-04 03:49:50|334.31|331.51|334.48|331.68|334.48|331.68|334.31|331.51|0
1643946600000|2022-02-04 03:50:00|334.4|331.6|334.65|331.85|334.65|331.85|334.4|331.6|0
1643946610000|2022-02-04 03:50:10|334.74|331.94|334.65|331.85|334.74|331.94|334.65|331.85|0
1643946620000|2022-02-04 03:50:20|334.4|331.6|334.48|331.68|334.48|331.68|334.4|331.6|0
1643946630000|2022-02-04 03:50:30|334.31|331.51|334.31|331.51|334.4|331.6|334.31|331.51|0
1643946640000|2022-02-04 03:50:40|334.14|331.34|334.23|331.43|334.23|331.43|334.14|331.34|0
1643946650000|2022-02-04 03:50:50|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1643946660000|2022-02-04 03:51:00|334.23|331.43|334.23|331.43|334.31|331.51|334.14|331.34|0
1643946670000|2022-02-04 03:51:10|334.14|331.34|334.23|331.43|334.23|331.43|334.14|331.34|0
1643946680000|2022-02-04 03:51:20|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1643946690000|2022-02-04 03:51:30|334.06|331.26|333.89|331.09|334.06|331.26|333.8|331|0
1643946700000|2022-02-04 03:51:40|333.97|331.17|333.97|331.17|333.97|331.17|333.89|331.09|0
1643946710000|2022-02-04 03:51:50|333.89|331.09|333.63|330.83|333.89|331.09|333.63|330.83|0
1643946720000|2022-02-04 03:52:00|333.8|331|333.8|331|333.8|331|333.8|331|0
1643946730000|2022-02-04 03:52:10|333.72|330.92|333.63|330.83|333.72|330.92|333.55|330.75|0
1643946740000|2022-02-04 03:52:20|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1643946750000|2022-02-04 03:52:30|333.8|331|333.97|331.17|333.97|331.17|333.8|331|0
1643946760000|2022-02-04 03:52:40|334.14|331.34|334.4|331.6|334.4|331.6|334.14|331.34|0
1643946770000|2022-02-04 03:52:50|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1643946780000|2022-02-04 03:53:00|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1643946790000|2022-02-04 03:53:10|334.57|331.77|334.65|331.85|334.65|331.85|334.57|331.77|0
1643946800000|2022-02-04 03:53:20|334.06|331.26|334.14|331.34|334.14|331.34|334.06|331.26|0
1643946810000|2022-02-04 03:53:30|334.23|331.43|334.23|331.43|334.23|331.43|334.14|331.34|0
1643946820000|2022-02-04 03:53:40|334.31|331.51|334.23|331.43|334.31|331.51|334.23|331.43|0
1643946830000|2022-02-04 03:53:50|334.31|331.51|334.23|331.43|334.31|331.51|334.23|331.43|0
1643946840000|2022-02-04 03:54:00|334.14|331.34|334.23|331.43|334.23|331.43|334.14|331.34|0
1643946860000|2022-02-04 03:54:20|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1643946890000|2022-02-04 03:54:50|334.23|331.43|334.23|331.43|334.23|331.43|334.23|331.43|0
1643946900000|2022-02-04 03:55:00|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1643946920000|2022-02-04 03:55:20|334.14|331.34|333.97|331.17|334.14|331.34|333.97|331.17|0
1643946930000|2022-02-04 03:55:30|333.8|331|333.89|331.09|333.89|331.09|333.8|331|0
1643946940000|2022-02-04 03:55:40|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1643946960000|2022-02-04 03:56:00|333.97|331.17|334.14|331.34|334.14|331.34|333.89|331.09|0
1643946970000|2022-02-04 03:56:10|334.05|331.25|333.97|331.17|334.05|331.25|333.97|331.17|0
1643947000000|2022-02-04 03:56:40|333.8|331|333.8|331|333.8|331|333.8|331|0
1643947010000|2022-02-04 03:56:50|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1643947020000|2022-02-04 03:57:00|333.63|330.83|333.72|330.92|333.72|330.92|333.63|330.83|0
1643947030000|2022-02-04 03:57:10|333.8|331|333.8|331|333.8|331|333.8|331|0
1643947040000|2022-02-04 03:57:20|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1643947070000|2022-02-04 03:57:50|334.22|331.42|334.14|331.34|334.22|331.42|334.14|331.34|0
1643947080000|2022-02-04 03:58:00|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1643947090000|2022-02-04 03:58:10|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1643947100000|2022-02-04 03:58:20|333.8|331|333.88|331.08|333.97|331.17|333.8|331|0
1643947110000|2022-02-04 03:58:30|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1643947130000|2022-02-04 03:58:50|334.14|331.34|334.14|331.34|334.14|331.34|334.14|331.34|0
1643947140000|2022-02-04 03:59:00|334.31|331.51|334.14|331.34|334.31|331.51|334.14|331.34|0
1643947160000|2022-02-04 03:59:20|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1643947180000|2022-02-04 03:59:40|333.88|331.08|333.97|331.17|333.97|331.17|333.88|331.08|0
1643947190000|2022-02-04 03:59:50|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1643947200000|2022-02-04 04:00:00|333.8|331|333.71|330.91|333.8|331|333.71|330.91|0
1643947210000|2022-02-04 04:00:10|333.63|330.83|333.46|330.66|333.63|330.83|333.29|330.49|0
1643947220000|2022-02-04 04:00:20|333.29|330.49|333.2|330.4|333.29|330.49|333.12|330.32|0
1643947230000|2022-02-04 04:00:30|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1643947240000|2022-02-04 04:00:40|333.46|330.66|333.46|330.66|333.46|330.66|333.46|330.66|0
1643947250000|2022-02-04 04:00:50|333.29|330.49|333.29|330.49|333.29|330.49|333.29|330.49|0
1643947260000|2022-02-04 04:01:00|333.37|330.57|333.46|330.66|333.46|330.66|333.37|330.57|0
1643947270000|2022-02-04 04:01:10|333.37|330.57|333.29|330.49|333.37|330.57|333.29|330.49|0
1643947280000|2022-02-04 04:01:20|332.95|330.15|333.12|330.32|333.12|330.32|332.95|330.15|0
1643947290000|2022-02-04 04:01:30|332.95|330.15|333.12|330.32|333.12|330.32|332.95|330.15|0
1643947300000|2022-02-04 04:01:40|333.03|330.23|333.12|330.32|333.12|330.32|332.95|330.15|0
1643947320000|2022-02-04 04:02:00|333.29|330.49|333.46|330.66|333.46|330.66|333.29|330.49|0
1643947330000|2022-02-04 04:02:10|333.62|330.82|333.54|330.74|333.62|330.82|333.54|330.74|0
1643947350000|2022-02-04 04:02:30|333.45|330.65|333.45|330.65|333.54|330.74|333.45|330.65|0
1643947370000|2022-02-04 04:02:50|333.37|330.57|333.37|330.57|333.37|330.57|333.29|330.49|0
1643947380000|2022-02-04 04:03:00|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1643947390000|2022-02-04 04:03:10|333.37|330.57|333.45|330.65|333.45|330.65|333.37|330.57|0
1643947400000|2022-02-04 04:03:20|333.37|330.57|333.54|330.74|333.54|330.74|333.37|330.57|0
1643947410000|2022-02-04 04:03:30|333.45|330.65|333.54|330.74|333.62|330.82|333.45|330.65|0
1643947420000|2022-02-04 04:03:40|333.62|330.82|333.62|330.82|333.62|330.82|333.54|330.74|0
1643947440000|2022-02-04 04:04:00|333.71|330.91|333.79|330.99|333.79|330.99|333.71|330.91|0
1643947460000|2022-02-04 04:04:20|333.88|331.08|333.88|331.08|333.88|331.08|333.88|331.08|0
1643947470000|2022-02-04 04:04:30|333.79|330.99|333.79|330.99|333.79|330.99|333.79|330.99|0
1643947480000|2022-02-04 04:04:40|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1643947490000|2022-02-04 04:04:50|332.65|329.85|332.65|329.85|332.65|329.85|332.65|329.85|0
1643947500000|2022-02-04 04:05:00|332.57|329.77|332.48|329.68|332.57|329.77|332.48|329.68|0
1643947510000|2022-02-04 04:05:10|332.65|329.85|332.65|329.85|332.65|329.85|332.65|329.85|0
1643947520000|2022-02-04 04:05:20|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1643947530000|2022-02-04 04:05:30|332.65|329.85|332.65|329.85|332.65|329.85|332.65|329.85|0
1643947540000|2022-02-04 04:05:40|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1643947550000|2022-02-04 04:05:50|333.16|330.36|333.08|330.28|333.16|330.36|333.08|330.28|0
1643947560000|2022-02-04 04:06:00|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1643947590000|2022-02-04 04:06:30|333.16|330.36|332.99|330.19|333.16|330.36|332.99|330.19|0
1643947600000|2022-02-04 04:06:40|332.91|330.11|332.91|330.11|332.99|330.19|332.91|330.11|0
1643947610000|2022-02-04 04:06:50|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1643947620000|2022-02-04 04:07:00|332.91|330.11|332.82|330.02|332.99|330.19|332.82|330.02|0
1643947670000|2022-02-04 04:07:50|332.65|329.85|332.65|329.85|332.65|329.85|332.65|329.85|0
1643947680000|2022-02-04 04:08:00|332.74|329.94|332.99|330.19|332.99|330.19|332.74|329.94|0
1643947690000|2022-02-04 04:08:10|332.82|330.02|332.82|330.02|332.91|330.11|332.82|330.02|0
1643947710000|2022-02-04 04:08:30|332.99|330.19|333.33|330.53|333.33|330.53|332.99|330.19|0
1643947720000|2022-02-04 04:08:40|333.16|330.36|333.16|330.36|333.16|330.36|333.16|330.36|0
1643947740000|2022-02-04 04:09:00|333.24|330.44|333.16|330.36|333.24|330.44|333.16|330.36|0
1643947780000|2022-02-04 04:09:40|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1643947790000|2022-02-04 04:09:50|333.24|330.44|333.16|330.36|333.24|330.44|333.16|330.36|0
1643947800000|2022-02-04 04:10:00|333.33|330.53|333.24|330.44|333.33|330.53|333.16|330.36|0
1643947810000|2022-02-04 04:10:10|333.16|330.36|332.9|330.1|333.16|330.36|332.82|330.02|0
1643947820000|2022-02-04 04:10:20|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1643947860000|2022-02-04 04:11:00|332.82|330.02|332.99|330.19|332.99|330.19|332.82|330.02|0
1643947870000|2022-02-04 04:11:10|332.9|330.1|332.99|330.19|332.99|330.19|332.9|330.1|0
1643947880000|2022-02-04 04:11:20|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1643947890000|2022-02-04 04:11:30|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1643947900000|2022-02-04 04:11:40|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1643947910000|2022-02-04 04:11:50|332.65|329.85|332.56|329.76|332.65|329.85|332.56|329.76|0
1643947920000|2022-02-04 04:12:00|332.64|329.84|332.47|329.67|332.64|329.84|332.47|329.67|0
1643947930000|2022-02-04 04:12:10|332.39|329.59|332.56|329.76|332.56|329.76|332.39|329.59|0
1643947940000|2022-02-04 04:12:20|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1643947950000|2022-02-04 04:12:30|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1643947960000|2022-02-04 04:12:40|332.98|330.18|333.32|330.52|333.32|330.52|332.98|330.18|0
1643947970000|2022-02-04 04:12:50|333.24|330.44|333.32|330.52|333.32|330.52|333.24|330.44|0
1643947980000|2022-02-04 04:13:00|333.24|330.44|332.98|330.18|333.24|330.44|332.98|330.18|0
1643947990000|2022-02-04 04:13:10|333.07|330.27|332.98|330.18|333.07|330.27|332.98|330.18|0
1643948000000|2022-02-04 04:13:20|333.07|330.27|332.98|330.18|333.15|330.35|332.98|330.18|0
1643948010000|2022-02-04 04:13:30|333.07|330.27|332.81|330.01|333.15|330.35|332.81|330.01|0
1643948040000|2022-02-04 04:14:00|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1643948060000|2022-02-04 04:14:20|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1643948080000|2022-02-04 04:14:40|332.73|329.93|332.64|329.84|332.81|330.01|332.64|329.84|0
1643948090000|2022-02-04 04:14:50|332.81|330.01|332.73|329.93|332.81|330.01|332.73|329.93|0
1643948100000|2022-02-04 04:15:00|332.64|329.84|332.47|329.67|332.64|329.84|332.47|329.67|0
1643948110000|2022-02-04 04:15:10|332.56|329.76|332.56|329.76|332.64|329.84|332.56|329.76|0
1643948120000|2022-02-04 04:15:20|332.47|329.67|332.13|329.33|332.47|329.67|332.13|329.33|0
1643948130000|2022-02-04 04:15:30|332.3|329.5|332.47|329.67|332.47|329.67|332.3|329.5|0
1643948150000|2022-02-04 04:15:50|332.39|329.59|332.13|329.33|332.39|329.59|332.13|329.33|0
1643948160000|2022-02-04 04:16:00|332.3|329.5|332.22|329.42|332.3|329.5|332.22|329.42|0
1643948170000|2022-02-04 04:16:10|332.3|329.5|332.3|329.5|332.3|329.5|332.22|329.42|0
1643948180000|2022-02-04 04:16:20|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1643948200000|2022-02-04 04:16:40|332.3|329.5|332.3|329.5|332.3|329.5|332.3|329.5|0
1643948220000|2022-02-04 04:17:00|332.13|329.33|332.13|329.33|332.13|329.33|332.13|329.33|0
1643948230000|2022-02-04 04:17:10|332.3|329.5|332.3|329.5|332.3|329.5|332.3|329.5|0
1643948240000|2022-02-04 04:17:20|332.22|329.42|332.13|329.33|332.22|329.42|332.13|329.33|0
1643948260000|2022-02-04 04:17:40|332.47|329.67|332.3|329.5|332.47|329.67|332.3|329.5|0
1643948270000|2022-02-04 04:17:50|332.13|329.33|332.22|329.42|332.22|329.42|332.13|329.33|0
1643948280000|2022-02-04 04:18:00|332.3|329.5|332.3|329.5|332.3|329.5|332.3|329.5|0
1643948290000|2022-02-04 04:18:10|331.96|329.16|332.3|329.5|332.3|329.5|331.96|329.16|0
1643948300000|2022-02-04 04:18:20|332.47|329.67|332.3|329.5|332.47|329.67|332.3|329.5|0
1643948310000|2022-02-04 04:18:30|332.13|329.33|332.39|329.59|332.39|329.59|332.13|329.33|0
1643948320000|2022-02-04 04:18:40|332.3|329.5|332.13|329.33|332.3|329.5|332.13|329.33|0
1643948330000|2022-02-04 04:18:50|331.96|329.16|331.96|329.16|331.96|329.16|331.96|329.16|0
1643948360000|2022-02-04 04:19:20|332.05|329.25|331.96|329.16|332.05|329.25|331.96|329.16|0
1643948370000|2022-02-04 04:19:30|332.3|329.5|332.22|329.42|332.3|329.5|332.22|329.42|0
1643948380000|2022-02-04 04:19:40|332.3|329.5|332.3|329.5|332.3|329.5|332.3|329.5|0
1643948400000|2022-02-04 04:20:00|332.39|329.59|332.3|329.5|332.39|329.59|332.3|329.5|0
1643948430000|2022-02-04 04:20:30|332.47|329.67|332.3|329.5|332.47|329.67|332.3|329.5|0
1643948440000|2022-02-04 04:20:40|332.39|329.59|332.47|329.67|332.47|329.67|332.39|329.59|0
1643948460000|2022-02-04 04:21:00|332.3|329.5|332.47|329.67|332.47|329.67|332.3|329.5|0
1643948470000|2022-02-04 04:21:10|332.3|329.5|332.3|329.5|332.3|329.5|332.3|329.5|0
1643948500000|2022-02-04 04:21:40|332.13|329.33|331.96|329.16|332.13|329.33|331.96|329.16|0
1643948510000|2022-02-04 04:21:50|331.88|329.08|331.79|328.99|331.88|329.08|331.79|328.99|0
1643948520000|2022-02-04 04:22:00|331.45|328.65|331.45|328.65|331.45|328.65|331.28|328.48|0
1643948530000|2022-02-04 04:22:10|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1643948550000|2022-02-04 04:22:30|331.28|328.48|331.45|328.65|331.45|328.65|331.28|328.48|0
1643948570000|2022-02-04 04:22:50|331.28|328.48|331.45|328.65|331.45|328.65|331.28|328.48|0
1643948580000|2022-02-04 04:23:00|331.28|328.48|331.11|328.31|331.28|328.48|331.11|328.31|0
1643948590000|2022-02-04 04:23:10|331.28|328.48|331.62|328.82|331.62|328.82|331.28|328.48|0
1643948600000|2022-02-04 04:23:20|331.79|328.99|331.88|329.08|331.96|329.16|331.79|328.99|0
1643948610000|2022-02-04 04:23:30|331.79|328.99|331.96|329.16|331.96|329.16|331.79|328.99|0
1643948620000|2022-02-04 04:23:40|331.88|329.08|331.71|328.91|331.88|329.08|331.71|328.91|0
1643948630000|2022-02-04 04:23:50|331.79|328.99|331.71|328.91|331.79|328.99|331.71|328.91|0
1643948640000|2022-02-04 04:24:00|331.79|328.99|331.62|328.82|331.79|328.99|331.62|328.82|0
1643948650000|2022-02-04 04:24:10|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1643948660000|2022-02-04 04:24:20|331.54|328.74|331.54|328.74|331.62|328.82|331.54|328.74|0
1643948670000|2022-02-04 04:24:30|331.45|328.65|331.62|328.82|331.62|328.82|331.45|328.65|0
1643948680000|2022-02-04 04:24:40|331.71|328.91|331.79|328.99|331.79|328.99|331.71|328.91|0
1643948690000|2022-02-04 04:24:50|331.71|328.91|331.79|328.99|331.79|328.99|331.71|328.91|0
1643948700000|2022-02-04 04:25:00|331.96|329.16|331.79|328.99|331.96|329.16|331.79|328.99|0
1643948710000|2022-02-04 04:25:10|331.62|328.82|331.45|328.65|331.62|328.82|331.45|328.65|0
1643948720000|2022-02-04 04:25:20|331.54|328.74|331.45|328.65|331.54|328.74|331.45|328.65|0
1643948730000|2022-02-04 04:25:30|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1643948740000|2022-02-04 04:25:40|331.45|328.65|331.45|328.65|331.45|328.65|331.28|328.48|0
1643948750000|2022-02-04 04:25:50|331.37|328.57|331.28|328.48|331.37|328.57|331.11|328.31|0
1643948760000|2022-02-04 04:26:00|331.11|328.31|331.03|328.23|331.11|328.31|330.94|328.14|0
1643948770000|2022-02-04 04:26:10|331.11|328.31|331.28|328.48|331.28|328.48|331.11|328.31|0
1643948780000|2022-02-04 04:26:20|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1643948810000|2022-02-04 04:26:50|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1643948860000|2022-02-04 04:27:40|331.79|328.99|331.79|328.99|331.79|328.99|331.79|328.99|0
1643948880000|2022-02-04 04:28:00|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1643948890000|2022-02-04 04:28:10|331.28|328.48|331.37|328.57|331.37|328.57|331.28|328.48|0
1643948900000|2022-02-04 04:28:20|331.45|328.65|331.54|328.74|331.54|328.74|331.45|328.65|0
1643948910000|2022-02-04 04:28:30|331.62|328.82|331.45|328.65|331.62|328.82|331.45|328.65|0
1643948930000|2022-02-04 04:28:50|331.37|328.57|331.37|328.57|331.37|328.57|331.37|328.57|0
1643948940000|2022-02-04 04:29:00|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1643948980000|2022-02-04 04:29:40|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1643949000000|2022-02-04 04:30:00|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1643949010000|2022-02-04 04:30:10|331.28|328.48|331.28|328.48|331.28|328.48|331.28|328.48|0
1643949040000|2022-02-04 04:30:40|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1643949050000|2022-02-04 04:30:50|331.2|328.4|331.28|328.48|331.28|328.48|331.2|328.4|0
1643949070000|2022-02-04 04:31:10|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1643949080000|2022-02-04 04:31:20|331.28|328.48|331.2|328.4|331.28|328.48|331.2|328.4|0
1643949090000|2022-02-04 04:31:30|331.28|328.48|331.2|328.4|331.28|328.48|331.2|328.4|0
1643949100000|2022-02-04 04:31:40|331.11|328.31|331.03|328.23|331.11|328.31|331.03|328.23|0
1643949110000|2022-02-04 04:31:50|330.94|328.14|330.94|328.14|331.03|328.23|330.94|328.14|0
1643949130000|2022-02-04 04:32:10|330.77|327.97|330.86|328.06|330.94|328.14|330.77|327.97|0
1643949140000|2022-02-04 04:32:20|330.77|327.97|330.94|328.14|330.94|328.14|330.77|327.97|0
1643949150000|2022-02-04 04:32:30|330.86|328.06|330.86|328.06|330.86|328.06|330.86|328.06|0
1643949160000|2022-02-04 04:32:40|330.94|328.14|330.77|327.97|330.94|328.14|330.77|327.97|0
1643949170000|2022-02-04 04:32:50|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1643949180000|2022-02-04 04:33:00|330.94|328.14|330.94|328.14|331.03|328.23|330.94|328.14|0
1643949230000|2022-02-04 04:33:50|330.77|327.97|330.77|327.97|330.94|328.14|330.77|327.97|0
1643949250000|2022-02-04 04:34:10|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1643949260000|2022-02-04 04:34:20|330.69|327.89|330.69|327.89|330.69|327.89|330.69|327.89|0
1643949270000|2022-02-04 04:34:30|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1643949280000|2022-02-04 04:34:40|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1643949300000|2022-02-04 04:35:00|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1643949330000|2022-02-04 04:35:30|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1643949340000|2022-02-04 04:35:40|330.43|327.63|330.26|327.46|330.43|327.63|330.26|327.46|0
1643949360000|2022-02-04 04:36:00|330.09|327.29|329.75|326.95|330.09|327.29|329.58|326.78|0
1643949370000|2022-02-04 04:36:10|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1643949380000|2022-02-04 04:36:20|330.26|327.46|330.26|327.46|330.43|327.63|330.26|327.46|0
1643949400000|2022-02-04 04:36:40|330.35|327.55|330.35|327.55|330.35|327.55|330.35|327.55|0
1643949410000|2022-02-04 04:36:50|330.43|327.63|330.35|327.55|330.43|327.63|330.35|327.55|0
1643949420000|2022-02-04 04:37:00|330.26|327.46|330.6|327.8|330.6|327.8|330.26|327.46|0
1643949440000|2022-02-04 04:37:20|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1643949460000|2022-02-04 04:37:40|330.94|328.14|330.94|328.14|330.94|328.14|330.94|328.14|0
1643949480000|2022-02-04 04:38:00|330.77|327.97|330.6|327.8|330.77|327.97|330.6|327.8|0
1643949490000|2022-02-04 04:38:10|330.43|327.63|330.6|327.8|330.6|327.8|330.43|327.63|0
1643949530000|2022-02-04 04:38:50|330.52|327.72|330.43|327.63|330.52|327.72|330.43|327.63|0
1643949540000|2022-02-04 04:39:00|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1643949570000|2022-02-04 04:39:30|330.43|327.63|330.6|327.8|330.6|327.8|330.43|327.63|0
1643949580000|2022-02-04 04:39:40|330.77|327.97|330.77|327.97|330.77|327.97|330.77|327.97|0
1643949590000|2022-02-04 04:39:50|330.6|327.8|330.6|327.8|330.6|327.8|330.6|327.8|0
1643949600000|2022-02-04 04:40:00|330.69|327.89|330.6|327.8|330.69|327.89|330.6|327.8|0
1643949610000|2022-02-04 04:40:10|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1643949620000|2022-02-04 04:40:20|330.52|327.72|330.6|327.8|330.6|327.8|330.52|327.72|0
1643949630000|2022-02-04 04:40:30|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1643949670000|2022-02-04 04:41:10|330.26|327.46|330.09|327.29|330.26|327.46|330.09|327.29|0
1643949680000|2022-02-04 04:41:20|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1643949690000|2022-02-04 04:41:30|329.84|327.04|329.92|327.12|329.92|327.12|329.84|327.04|0
1643949700000|2022-02-04 04:41:40|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1643949710000|2022-02-04 04:41:50|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1643949740000|2022-02-04 04:42:20|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1643949750000|2022-02-04 04:42:30|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1643949770000|2022-02-04 04:42:50|330.43|327.63|330.26|327.46|330.43|327.63|330.26|327.46|0
1643949800000|2022-02-04 04:43:20|330.43|327.63|330.43|327.63|330.43|327.63|330.43|327.63|0
1643949810000|2022-02-04 04:43:30|330.26|327.46|330.26|327.46|330.26|327.46|330.26|327.46|0
1643949820000|2022-02-04 04:43:40|330.43|327.63|330.34|327.54|330.43|327.63|330.34|327.54|0
1643949830000|2022-02-04 04:43:50|330.43|327.63|330.26|327.46|330.43|327.63|330.26|327.46|0
1643949840000|2022-02-04 04:44:00|330.34|327.54|330.26|327.46|330.34|327.54|330.26|327.46|0
1643949860000|2022-02-04 04:44:20|330.18|327.38|330.26|327.46|330.26|327.46|330.18|327.38|0
1643949900000|2022-02-04 04:45:00|330.59|327.79|330.43|327.63|330.59|327.79|330.43|327.63|0
1643949920000|2022-02-04 04:45:20|330.51|327.71|330.59|327.79|330.59|327.79|330.51|327.71|0
1643949930000|2022-02-04 04:45:30|330.51|327.71|330.59|327.79|330.59|327.79|330.51|327.71|0
1643949940000|2022-02-04 04:45:40|330.43|327.63|330.59|327.79|330.59|327.79|330.43|327.63|0
1643949950000|2022-02-04 04:45:50|330.68|327.88|330.59|327.79|330.68|327.88|330.59|327.79|0
1643949960000|2022-02-04 04:46:00|330.43|327.63|330.43|327.63|330.43|327.63|330.34|327.54|0
1643949970000|2022-02-04 04:46:10|330.42|327.62|330.26|327.46|330.42|327.62|330.26|327.46|0
1643949990000|2022-02-04 04:46:30|330.34|327.54|330.26|327.46|330.34|327.54|330.26|327.46|0
1643950000000|2022-02-04 04:46:40|329.92|327.12|329.75|326.95|329.92|327.12|329.75|326.95|0
1643950010000|2022-02-04 04:46:50|329.92|327.12|330.09|327.29|330.09|327.29|329.92|327.12|0
1643950060000|2022-02-04 04:47:40|330.25|327.45|330.25|327.45|330.25|327.45|330.25|327.45|0
1643950070000|2022-02-04 04:47:50|330.59|327.79|330.42|327.62|330.59|327.79|330.42|327.62|0
1643950080000|2022-02-04 04:48:00|330.25|327.45|330.42|327.62|330.42|327.62|330.25|327.45|0
1643950090000|2022-02-04 04:48:10|330.34|327.54|330.25|327.45|330.34|327.54|330.25|327.45|0
1643950100000|2022-02-04 04:48:20|330.09|327.29|330.17|327.37|330.17|327.37|330.09|327.29|0
1643950110000|2022-02-04 04:48:30|330.25|327.45|330.42|327.62|330.42|327.62|330.25|327.45|0
1643950130000|2022-02-04 04:48:50|330.34|327.54|330.42|327.62|330.42|327.62|330.34|327.54|0
1643950150000|2022-02-04 04:49:10|330.34|327.54|330.34|327.54|330.34|327.54|330.34|327.54|0
1643950160000|2022-02-04 04:49:20|330.25|327.45|330.09|327.29|330.25|327.45|330.09|327.29|0
1643950170000|2022-02-04 04:49:30|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1643950200000|2022-02-04 04:50:00|330.25|327.45|330.25|327.45|330.25|327.45|330.25|327.45|0
1643950220000|2022-02-04 04:50:20|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1643950270000|2022-02-04 04:51:10|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1643950290000|2022-02-04 04:51:30|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1643950300000|2022-02-04 04:51:40|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1643950310000|2022-02-04 04:51:50|330.42|327.62|330.59|327.79|330.59|327.79|330.42|327.62|0
1643950320000|2022-02-04 04:52:00|330.76|327.96|330.76|327.96|330.93|328.13|330.76|327.96|0
1643950330000|2022-02-04 04:52:10|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1643950380000|2022-02-04 04:53:00|330.42|327.62|330.51|327.71|330.51|327.71|330.42|327.62|0
1643950390000|2022-02-04 04:53:10|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1643950400000|2022-02-04 04:53:20|330.68|327.88|330.76|327.96|330.76|327.96|330.68|327.88|0
1643950430000|2022-02-04 04:53:50|330.85|328.05|330.85|328.05|330.85|328.05|330.85|328.05|0
1643950440000|2022-02-04 04:54:00|330.93|328.13|330.93|328.13|330.93|328.13|330.93|328.13|0
1643950480000|2022-02-04 04:54:40|330.76|327.96|330.59|327.79|330.76|327.96|330.59|327.79|0
1643950500000|2022-02-04 04:55:00|330.42|327.62|330.59|327.79|330.59|327.79|330.42|327.62|0
1643950520000|2022-02-04 04:55:20|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1643950530000|2022-02-04 04:55:30|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1643950550000|2022-02-04 04:55:50|330.42|327.62|330.59|327.79|330.76|327.96|330.42|327.62|0
1643950560000|2022-02-04 04:56:00|330.76|327.96|330.76|327.96|330.76|327.96|330.76|327.96|0
1643950570000|2022-02-04 04:56:10|330.59|327.79|330.76|327.96|330.76|327.96|330.59|327.79|0
1643950580000|2022-02-04 04:56:20|330.93|328.13|330.76|327.96|330.93|328.13|330.76|327.96|0
1643950600000|2022-02-04 04:56:40|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1643950610000|2022-02-04 04:56:50|330.51|327.71|330.42|327.62|330.51|327.71|330.25|327.45|0
1643950620000|2022-02-04 04:57:00|330.59|327.79|330.59|327.79|330.59|327.79|330.59|327.79|0
1643950630000|2022-02-04 04:57:10|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1643950650000|2022-02-04 04:57:30|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1643950660000|2022-02-04 04:57:40|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1643950670000|2022-02-04 04:57:50|329.66|326.86|329.83|327.03|329.83|327.03|329.66|326.86|0
1643950680000|2022-02-04 04:58:00|329.74|326.94|329.91|327.11|329.91|327.11|329.74|326.94|0
1643950690000|2022-02-04 04:58:10|330.08|327.28|330.08|327.28|330.08|327.28|330.08|327.28|0
1643950710000|2022-02-04 04:58:30|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1643950740000|2022-02-04 04:59:00|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1643950750000|2022-02-04 04:59:10|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1643950760000|2022-02-04 04:59:20|329.74|326.94|329.57|326.77|329.74|326.94|329.57|326.77|0
1643950770000|2022-02-04 04:59:30|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1643950780000|2022-02-04 04:59:40|329.66|326.86|329.57|326.77|329.66|326.86|329.57|326.77|0
1643950800000|2022-02-04 05:00:00|329.23|326.43|328.73|325.93|329.23|326.43|328.73|325.93|0
1643950810000|2022-02-04 05:00:10|328.56|325.76|328.56|325.76|328.73|325.93|328.56|325.76|0
1643950820000|2022-02-04 05:00:20|328.73|325.93|328.73|325.93|328.9|326.1|328.73|325.93|0
1643950830000|2022-02-04 05:00:30|328.82|326.02|328.9|326.1|328.9|326.1|328.82|326.02|0
1643950840000|2022-02-04 05:00:40|329.07|326.27|329.07|326.27|329.07|326.27|329.07|326.27|0
1643950850000|2022-02-04 05:00:50|329.15|326.35|328.9|326.1|329.15|326.35|328.9|326.1|0
1643950860000|2022-02-04 05:01:00|328.82|326.02|328.82|326.02|328.9|326.1|328.82|326.02|0
1643950870000|2022-02-04 05:01:10|328.73|325.93|328.82|326.02|328.82|326.02|328.73|325.93|0
1643950880000|2022-02-04 05:01:20|328.9|326.1|328.98|326.18|328.98|326.18|328.9|326.1|0
1643950890000|2022-02-04 05:01:30|329.07|326.27|328.9|326.1|329.07|326.27|328.9|326.1|0
1643950900000|2022-02-04 05:01:40|328.73|325.93|328.9|326.1|328.9|326.1|328.73|325.93|0
1643950920000|2022-02-04 05:02:00|328.73|325.93|328.56|325.76|328.73|325.93|328.56|325.76|0
1643950930000|2022-02-04 05:02:10|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1643950940000|2022-02-04 05:02:20|328.22|325.42|328.56|325.76|328.56|325.76|328.22|325.42|0
1643950950000|2022-02-04 05:02:30|328.73|325.93|328.73|325.93|328.73|325.93|328.73|325.93|0
1643950960000|2022-02-04 05:02:40|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1643950980000|2022-02-04 05:03:00|328.39|325.59|328.31|325.51|328.39|325.59|328.31|325.51|0
1643950990000|2022-02-04 05:03:10|328.22|325.42|328.48|325.68|328.56|325.76|328.22|325.42|0
1643951000000|2022-02-04 05:03:20|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1643951010000|2022-02-04 05:03:30|328.65|325.85|328.56|325.76|328.65|325.85|328.56|325.76|0
1643951020000|2022-02-04 05:03:40|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1643951040000|2022-02-04 05:04:00|328.31|325.51|328.56|325.76|328.56|325.76|328.31|325.51|0
1643951050000|2022-02-04 05:04:10|328.48|325.68|328.56|325.76|328.56|325.76|328.48|325.68|0
1643951060000|2022-02-04 05:04:20|328.73|325.93|328.73|325.93|328.73|325.93|328.73|325.93|0
1643951070000|2022-02-04 05:04:30|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1643951080000|2022-02-04 05:04:40|328.73|325.93|328.65|325.85|328.73|325.93|328.65|325.85|0
1643951090000|2022-02-04 05:04:50|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1643951110000|2022-02-04 05:05:10|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1643951120000|2022-02-04 05:05:20|328.22|325.42|328.05|325.25|328.22|325.42|328.05|325.25|0
1643951130000|2022-02-04 05:05:30|328.22|325.42|328.39|325.59|328.39|325.59|328.22|325.42|0
1643951150000|2022-02-04 05:05:50|328.22|325.42|328.56|325.76|328.56|325.76|328.22|325.42|0
1643951160000|2022-02-04 05:06:00|328.73|325.93|328.73|325.93|328.73|325.93|328.64|325.84|0
1643951170000|2022-02-04 05:06:10|328.56|325.76|328.64|325.84|328.73|325.93|328.56|325.76|0
1643951180000|2022-02-04 05:06:20|328.73|325.93|328.73|325.93|328.81|326.01|328.56|325.76|0
1643951200000|2022-02-04 05:06:40|328.81|326.01|328.73|325.93|328.81|326.01|328.73|325.93|0
1643951210000|2022-02-04 05:06:50|328.81|326.01|328.73|325.93|328.89|326.09|328.73|325.93|0
1643951220000|2022-02-04 05:07:00|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1643951240000|2022-02-04 05:07:20|328.64|325.84|328.73|325.93|328.73|325.93|328.64|325.84|0
1643951250000|2022-02-04 05:07:30|328.72|325.92|328.72|325.92|328.72|325.92|328.72|325.92|0
1643951260000|2022-02-04 05:07:40|328.56|325.76|328.39|325.59|328.56|325.76|328.39|325.59|0
1643951270000|2022-02-04 05:07:50|327.88|325.08|327.71|324.91|327.88|325.08|327.71|324.91|0
1643951280000|2022-02-04 05:08:00|327.88|325.08|328.14|325.34|328.14|325.34|327.88|325.08|0
1643951290000|2022-02-04 05:08:10|328.22|325.42|328.22|325.42|328.31|325.51|328.22|325.42|0
1643951300000|2022-02-04 05:08:20|328.31|325.51|328.22|325.42|328.31|325.51|328.22|325.42|0
1643951310000|2022-02-04 05:08:30|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1643951320000|2022-02-04 05:08:40|328.22|325.42|328.56|325.76|328.56|325.76|328.22|325.42|0
1643951330000|2022-02-04 05:08:50|328.72|325.92|328.72|325.92|328.89|326.09|328.72|325.92|0
1643951340000|2022-02-04 05:09:00|328.56|325.76|328.39|325.59|328.56|325.76|328.39|325.59|0
1643951350000|2022-02-04 05:09:10|328.47|325.67|328.39|325.59|328.56|325.76|328.39|325.59|0
1643951360000|2022-02-04 05:09:20|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1643951370000|2022-02-04 05:09:30|328.64|325.84|328.72|325.92|328.72|325.92|328.64|325.84|0
1643951380000|2022-02-04 05:09:40|328.89|326.09|328.89|326.09|328.89|326.09|328.89|326.09|0
1643951390000|2022-02-04 05:09:50|328.72|325.92|328.72|325.92|328.72|325.92|328.72|325.92|0
1643951400000|2022-02-04 05:10:00|328.81|326.01|328.81|326.01|328.81|326.01|328.72|325.92|0
1643951410000|2022-02-04 05:10:10|328.89|326.09|328.89|326.09|328.98|326.18|328.89|326.09|0
1643951420000|2022-02-04 05:10:20|329.06|326.26|328.89|326.09|329.06|326.26|328.89|326.09|0
1643951430000|2022-02-04 05:10:30|328.81|326.01|328.55|325.75|328.81|326.01|328.55|325.75|0
1643951440000|2022-02-04 05:10:40|328.39|325.59|328.39|325.59|328.47|325.67|328.39|325.59|0
1643951450000|2022-02-04 05:10:50|328.3|325.5|328.22|325.42|328.39|325.59|328.22|325.42|0
1643951460000|2022-02-04 05:11:00|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1643951480000|2022-02-04 05:11:20|328.14|325.34|328.22|325.42|328.22|325.42|328.05|325.25|0
1643951490000|2022-02-04 05:11:30|328.39|325.59|328.55|325.75|328.55|325.75|328.39|325.59|0
1643951500000|2022-02-04 05:11:40|328.72|325.92|328.72|325.92|328.72|325.92|328.72|325.92|0
1643951510000|2022-02-04 05:11:50|328.81|326.01|328.72|325.92|328.81|326.01|328.64|325.84|0
1643951520000|2022-02-04 05:12:00|328.81|326.01|328.81|326.01|328.81|326.01|328.72|325.92|0
1643951530000|2022-02-04 05:12:10|328.89|326.09|328.47|325.67|328.89|326.09|328.39|325.59|0
1643951540000|2022-02-04 05:12:20|328.55|325.75|328.72|325.92|328.72|325.92|328.55|325.75|0
1643951550000|2022-02-04 05:12:30|328.55|325.75|328.72|325.92|328.72|325.92|328.55|325.75|0
1643951560000|2022-02-04 05:12:40|328.89|326.09|329.06|326.26|329.06|326.26|328.89|326.09|0
1643951570000|2022-02-04 05:12:50|328.81|326.01|328.81|326.01|328.81|326.01|328.81|326.01|0
1643951580000|2022-02-04 05:13:00|328.89|326.09|328.72|325.92|328.89|326.09|328.72|325.92|0
1643951590000|2022-02-04 05:13:10|328.64|325.84|328.72|325.92|328.72|325.92|328.64|325.84|0
1643951620000|2022-02-04 05:13:40|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1643951630000|2022-02-04 05:13:50|328.72|325.92|328.81|326.01|328.81|326.01|328.72|325.92|0
1643951640000|2022-02-04 05:14:00|328.72|325.92|328.72|325.92|328.72|325.92|328.72|325.92|0
1643951650000|2022-02-04 05:14:10|328.81|326.01|328.81|326.01|328.81|326.01|328.81|326.01|0
1643951660000|2022-02-04 05:14:20|328.89|326.09|329.06|326.26|329.06|326.26|328.89|326.09|0
1643951670000|2022-02-04 05:14:30|328.98|326.18|329.06|326.26|329.06|326.26|328.98|326.18|0
1643951680000|2022-02-04 05:14:40|328.72|325.92|328.81|326.01|328.81|326.01|328.72|325.92|0
1643951690000|2022-02-04 05:14:50|328.89|326.09|328.89|326.09|328.98|326.18|328.89|326.09|0
1643951700000|2022-02-04 05:15:00|329.06|326.26|328.89|326.09|329.06|326.26|328.89|326.09|0
1643951710000|2022-02-04 05:15:10|328.72|325.92|328.55|325.75|328.72|325.92|328.55|325.75|0
1643951720000|2022-02-04 05:15:20|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1643951730000|2022-02-04 05:15:30|328.3|325.5|328.3|325.5|328.38|325.58|328.3|325.5|0
1643951740000|2022-02-04 05:15:40|328.22|325.42|328.3|325.5|328.3|325.5|328.22|325.42|0
1643951750000|2022-02-04 05:15:50|328.38|325.58|328.38|325.58|328.38|325.58|328.3|325.5|0
1643951760000|2022-02-04 05:16:00|328.3|325.5|328.22|325.42|328.3|325.5|328.22|325.42|0
1643951770000|2022-02-04 05:16:10|328.13|325.33|327.88|325.08|328.13|325.33|327.8|325|0
1643951790000|2022-02-04 05:16:30|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1643951800000|2022-02-04 05:16:40|328.21|325.41|328.05|325.25|328.21|325.41|328.05|325.25|0
1643951820000|2022-02-04 05:17:00|327.97|325.17|326.87|324.07|327.97|325.17|326.79|323.99|0
1643951830000|2022-02-04 05:17:10|326.7|323.9|326.87|324.07|326.87|324.07|326.53|323.73|0
1643951840000|2022-02-04 05:17:20|327.03|324.23|326.87|324.07|327.03|324.23|326.87|324.07|0
1643951850000|2022-02-04 05:17:30|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1643951860000|2022-02-04 05:17:40|326.95|324.15|327.03|324.23|327.03|324.23|326.95|324.15|0
1643951870000|2022-02-04 05:17:50|327.12|324.32|327.2|324.4|327.2|324.4|327.12|324.32|0
1643951880000|2022-02-04 05:18:00|327.12|324.32|327.03|324.23|327.12|324.32|327.03|324.23|0
1643951890000|2022-02-04 05:18:10|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1643951910000|2022-02-04 05:18:30|327.37|324.57|327.37|324.57|327.46|324.66|327.37|324.57|0
1643951920000|2022-02-04 05:18:40|327.2|324.4|327.37|324.57|327.37|324.57|327.2|324.4|0
1643951930000|2022-02-04 05:18:50|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1643951940000|2022-02-04 05:19:00|327.37|324.57|327.37|324.57|327.37|324.57|327.29|324.49|0
1643951950000|2022-02-04 05:19:10|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1643951970000|2022-02-04 05:19:30|327.71|324.91|327.71|324.91|327.71|324.91|327.71|324.91|0
1643952000000|2022-02-04 05:20:00|327.8|325|327.71|324.91|327.8|325|327.71|324.91|0
1643952010000|2022-02-04 05:20:10|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1643952020000|2022-02-04 05:20:20|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1643952030000|2022-02-04 05:20:30|327.03|324.23|327.03|324.23|327.12|324.32|327.03|324.23|0
1643952040000|2022-02-04 05:20:40|326.95|324.15|327.03|324.23|327.03|324.23|326.95|324.15|0
1643952050000|2022-02-04 05:20:50|326.86|324.06|327.2|324.4|327.37|324.57|326.86|324.06|0
1643952060000|2022-02-04 05:21:00|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1643952070000|2022-02-04 05:21:10|327.54|324.74|327.71|324.91|327.71|324.91|327.54|324.74|0
1643952090000|2022-02-04 05:21:30|327.54|324.74|327.54|324.74|327.71|324.91|327.54|324.74|0
1643952100000|2022-02-04 05:21:40|327.46|324.66|327.54|324.74|327.54|324.74|327.46|324.66|0
1643952110000|2022-02-04 05:21:50|327.63|324.83|327.54|324.74|327.71|324.91|327.54|324.74|0
1643952120000|2022-02-04 05:22:00|327.46|324.66|327.37|324.57|327.46|324.66|327.37|324.57|0
1643952130000|2022-02-04 05:22:10|327.63|324.83|327.63|324.83|327.63|324.83|327.63|324.83|0
1643952140000|2022-02-04 05:22:20|327.71|324.91|327.54|324.74|327.71|324.91|327.54|324.74|0
1643952150000|2022-02-04 05:22:30|327.71|324.91|327.54|324.74|327.71|324.91|327.54|324.74|0
1643952160000|2022-02-04 05:22:40|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1643952170000|2022-02-04 05:22:50|327.54|324.74|327.63|324.83|327.63|324.83|327.54|324.74|0
1643952180000|2022-02-04 05:23:00|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1643952200000|2022-02-04 05:23:20|327.46|324.66|327.37|324.57|327.46|324.66|327.37|324.57|0
1643952210000|2022-02-04 05:23:30|327.46|324.66|327.54|324.74|327.54|324.74|327.46|324.66|0
1643952220000|2022-02-04 05:23:40|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1643952240000|2022-02-04 05:24:00|327.29|324.49|327.37|324.57|327.37|324.57|327.2|324.4|0
1643952250000|2022-02-04 05:24:10|327.29|324.49|327.2|324.4|327.29|324.49|327.2|324.4|0
1643952260000|2022-02-04 05:24:20|326.86|324.06|327.03|324.23|327.03|324.23|326.86|324.06|0
1643952280000|2022-02-04 05:24:40|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1643952300000|2022-02-04 05:25:00|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1643952320000|2022-02-04 05:25:20|327.2|324.4|327.03|324.23|327.2|324.4|327.03|324.23|0
1643952330000|2022-02-04 05:25:30|327.12|324.32|327.2|324.4|327.2|324.4|327.12|324.32|0
1643952340000|2022-02-04 05:25:40|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1643952350000|2022-02-04 05:25:50|326.95|324.15|326.86|324.06|326.95|324.15|326.86|324.06|0
1643952360000|2022-02-04 05:26:00|327.03|324.23|326.95|324.15|327.03|324.23|326.86|324.06|0
1643952370000|2022-02-04 05:26:10|326.86|324.06|327.03|324.23|327.03|324.23|326.86|324.06|0
1643952390000|2022-02-04 05:26:30|326.95|324.15|326.78|323.98|327.03|324.23|326.78|323.98|0
1643952400000|2022-02-04 05:26:40|326.69|323.89|326.69|323.89|326.69|323.89|326.53|323.73|0
1643952410000|2022-02-04 05:26:50|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1643952420000|2022-02-04 05:27:00|326.69|323.89|326.86|324.06|326.86|324.06|326.53|323.73|0
1643952440000|2022-02-04 05:27:20|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1643952450000|2022-02-04 05:27:30|327.2|324.4|327.37|324.57|327.37|324.57|327.2|324.4|0
1643952460000|2022-02-04 05:27:40|327.45|324.65|327.45|324.65|327.45|324.65|327.45|324.65|0
1643952470000|2022-02-04 05:27:50|327.37|324.57|327.37|324.57|327.37|324.57|327.2|324.4|0
1643952490000|2022-02-04 05:28:10|327.54|324.74|327.54|324.74|327.62|324.82|327.54|324.74|0
1643952500000|2022-02-04 05:28:20|327.37|324.57|327.37|324.57|327.37|324.57|327.37|324.57|0
1643952510000|2022-02-04 05:28:30|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1643952520000|2022-02-04 05:28:40|327.7|324.9|327.87|325.07|327.87|325.07|327.7|324.9|0
1643952530000|2022-02-04 05:28:50|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1643952550000|2022-02-04 05:29:10|328.21|325.41|328.47|325.67|328.47|325.67|328.21|325.41|0
1643952560000|2022-02-04 05:29:20|328.55|325.75|328.3|325.5|328.55|325.75|328.3|325.5|0
1643952570000|2022-02-04 05:29:30|328.21|325.41|328.38|325.58|328.38|325.58|328.21|325.41|0
1643952580000|2022-02-04 05:29:40|328.21|325.41|328.21|325.41|328.21|325.41|328.21|325.41|0
1643952590000|2022-02-04 05:29:50|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1643952600000|2022-02-04 05:30:00|327.87|325.07|327.7|324.9|327.87|325.07|327.7|324.9|0
1643952610000|2022-02-04 05:30:10|327.79|324.99|327.7|324.9|327.79|324.99|327.7|324.9|0
1643952620000|2022-02-04 05:30:20|327.53|324.73|327.53|324.73|327.53|324.73|327.53|324.73|0
1643952630000|2022-02-04 05:30:30|327.7|324.9|328.04|325.24|328.04|325.24|327.7|324.9|0
1643952640000|2022-02-04 05:30:40|327.96|325.16|327.87|325.07|327.96|325.16|327.87|325.07|0
1643952650000|2022-02-04 05:30:50|328.04|325.24|327.87|325.07|328.04|325.24|327.87|325.07|0
1643952660000|2022-02-04 05:31:00|327.96|325.16|328.04|325.24|328.04|325.24|327.87|325.07|0
1643952670000|2022-02-04 05:31:10|328.13|325.33|328.21|325.41|328.21|325.41|328.13|325.33|0
1643952680000|2022-02-04 05:31:20|328.04|325.24|328.13|325.33|328.21|325.41|328.04|325.24|0
1643952690000|2022-02-04 05:31:30|328.21|325.41|328.3|325.5|328.3|325.5|328.21|325.41|0
1643952700000|2022-02-04 05:31:40|328.38|325.58|328.3|325.5|328.38|325.58|328.3|325.5|0
1643952710000|2022-02-04 05:31:50|328.38|325.58|328.55|325.75|328.55|325.75|328.38|325.58|0
1643952720000|2022-02-04 05:32:00|328.38|325.58|328.46|325.66|328.46|325.66|328.38|325.58|0
1643952730000|2022-02-04 05:32:10|328.38|325.58|328.55|325.75|328.55|325.75|328.38|325.58|0
1643952740000|2022-02-04 05:32:20|328.38|325.58|328.55|325.75|328.55|325.75|328.38|325.58|0
1643952770000|2022-02-04 05:32:50|328.38|325.58|328.55|325.75|328.55|325.75|328.38|325.58|0
1643952780000|2022-02-04 05:33:00|328.71|325.91|328.63|325.83|328.71|325.91|328.55|325.75|0
1643952790000|2022-02-04 05:33:10|328.55|325.75|328.38|325.58|328.55|325.75|328.38|325.58|0
1643952800000|2022-02-04 05:33:20|328.46|325.66|328.46|325.66|328.55|325.75|328.46|325.66|0
1643952810000|2022-02-04 05:33:30|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1643952820000|2022-02-04 05:33:40|328.21|325.41|328.21|325.41|328.21|325.41|328.21|325.41|0
1643952850000|2022-02-04 05:34:10|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1643952860000|2022-02-04 05:34:20|328.21|325.41|328.21|325.41|328.21|325.41|328.21|325.41|0
1643952870000|2022-02-04 05:34:30|328.38|325.58|328.29|325.49|328.38|325.58|328.29|325.49|0
1643952880000|2022-02-04 05:34:40|328.21|325.41|328.21|325.41|328.29|325.49|328.21|325.41|0
1643952900000|2022-02-04 05:35:00|328.04|325.24|328.38|325.58|328.38|325.58|328.04|325.24|0
1643952910000|2022-02-04 05:35:10|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1643952950000|2022-02-04 05:35:50|328.71|325.91|328.88|326.08|328.88|326.08|328.71|325.91|0
1643952960000|2022-02-04 05:36:00|329.05|326.25|328.88|326.08|329.05|326.25|328.88|326.08|0
1643952970000|2022-02-04 05:36:10|328.71|325.91|328.54|325.74|328.71|325.91|328.54|325.74|0
1643952980000|2022-02-04 05:36:20|328.38|325.58|328.29|325.49|328.38|325.58|328.21|325.41|0
1643952990000|2022-02-04 05:36:30|328.21|325.41|328.21|325.41|328.21|325.41|328.21|325.41|0
1643953000000|2022-02-04 05:36:40|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1643953010000|2022-02-04 05:36:50|328.13|325.33|328.21|325.41|328.21|325.41|328.13|325.33|0
1643953020000|2022-02-04 05:37:00|328.37|325.57|328.54|325.74|328.54|325.74|328.37|325.57|0
1643953030000|2022-02-04 05:37:10|328.37|325.57|328.21|325.41|328.37|325.57|328.21|325.41|0
1643953040000|2022-02-04 05:37:20|328.04|325.24|328.12|325.32|328.21|325.41|328.04|325.24|0
1643953050000|2022-02-04 05:37:30|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1643953060000|2022-02-04 05:37:40|327.96|325.16|328.21|325.41|328.21|325.41|327.96|325.16|0
1643953070000|2022-02-04 05:37:50|328.12|325.32|328.12|325.32|328.12|325.32|328.12|325.32|0
1643953080000|2022-02-04 05:38:00|328.04|325.24|328.12|325.32|328.12|325.32|328.04|325.24|0
1643953090000|2022-02-04 05:38:10|328.04|325.24|328.21|325.41|328.21|325.41|328.04|325.24|0
1643953100000|2022-02-04 05:38:20|328.04|325.24|328.21|325.41|328.21|325.41|328.04|325.24|0
1643953110000|2022-02-04 05:38:30|328.29|325.49|328.21|325.41|328.29|325.49|328.21|325.41|0
1643953120000|2022-02-04 05:38:40|328.12|325.32|328.12|325.32|328.21|325.41|328.12|325.32|0
1643953130000|2022-02-04 05:38:50|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1643953170000|2022-02-04 05:39:30|328.21|325.41|328.12|325.32|328.21|325.41|328.12|325.32|0
1643953180000|2022-02-04 05:39:40|328.04|325.24|327.87|325.07|328.04|325.24|327.87|325.07|0
1643953190000|2022-02-04 05:39:50|327.7|324.9|327.87|325.07|327.87|325.07|327.7|324.9|0
1643953200000|2022-02-04 05:40:00|327.96|325.16|327.87|325.07|327.96|325.16|327.87|325.07|0
1643953210000|2022-02-04 05:40:10|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1643953220000|2022-02-04 05:40:20|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1643953230000|2022-02-04 05:40:30|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1643953240000|2022-02-04 05:40:40|327.53|324.73|327.7|324.9|327.7|324.9|327.53|324.73|0
1643953250000|2022-02-04 05:40:50|327.53|324.73|327.7|324.9|327.7|324.9|327.53|324.73|0
1643953260000|2022-02-04 05:41:00|327.79|324.99|327.53|324.73|327.79|324.99|327.53|324.73|0
1643953270000|2022-02-04 05:41:10|327.62|324.82|327.7|324.9|327.7|324.9|327.62|324.82|0
1643953290000|2022-02-04 05:41:30|327.79|324.99|327.79|324.99|327.79|324.99|327.79|324.99|0
1643953300000|2022-02-04 05:41:40|327.87|325.07|327.7|324.9|327.87|325.07|327.7|324.9|0
1643953310000|2022-02-04 05:41:50|327.87|325.07|327.87|325.07|327.87|325.07|327.87|325.07|0
1643953320000|2022-02-04 05:42:00|327.7|324.9|327.7|324.9|327.7|324.9|327.7|324.9|0
1643953350000|2022-02-04 05:42:30|327.87|325.07|328.12|325.32|328.12|325.32|327.87|325.07|0
1643953360000|2022-02-04 05:42:40|328.2|325.4|328.37|325.57|328.37|325.57|328.2|325.4|0
1643953370000|2022-02-04 05:42:50|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1643953400000|2022-02-04 05:43:20|328.29|325.49|328.03|325.23|328.29|325.49|328.03|325.23|0
1643953410000|2022-02-04 05:43:30|328.12|325.32|328.2|325.4|328.2|325.4|328.12|325.32|0
1643953430000|2022-02-04 05:43:50|328.37|325.57|328.29|325.49|328.37|325.57|328.29|325.49|0
1643953440000|2022-02-04 05:44:00|328.37|325.57|328.37|325.57|328.37|325.57|328.29|325.49|0
1643953450000|2022-02-04 05:44:10|328.63|325.83|328.2|325.4|328.63|325.83|328.2|325.4|0
1643953460000|2022-02-04 05:44:20|328.29|325.49|328.29|325.49|328.29|325.49|328.2|325.4|0
1643953470000|2022-02-04 05:44:30|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1643953490000|2022-02-04 05:44:50|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1643953500000|2022-02-04 05:45:00|328.2|325.4|328.29|325.49|328.29|325.49|328.2|325.4|0
1643953510000|2022-02-04 05:45:10|328.37|325.57|328.37|325.57|328.54|325.74|328.37|325.57|0
1643953530000|2022-02-04 05:45:30|328.54|325.74|328.46|325.66|328.54|325.74|328.37|325.57|0
1643953540000|2022-02-04 05:45:40|328.54|325.74|328.37|325.57|328.54|325.74|328.37|325.57|0
1643953560000|2022-02-04 05:46:00|328.46|325.66|328.54|325.74|328.54|325.74|328.46|325.66|0
1643953570000|2022-02-04 05:46:10|328.63|325.83|328.8|326|328.8|326|328.63|325.83|0
1643953580000|2022-02-04 05:46:20|328.71|325.91|328.71|325.91|328.88|326.08|328.71|325.91|0
1643953590000|2022-02-04 05:46:30|328.54|325.74|328.2|325.4|328.63|325.83|328.2|325.4|0
1643953600000|2022-02-04 05:46:40|328.37|325.57|328.37|325.57|328.37|325.57|328.37|325.57|0
1643953610000|2022-02-04 05:46:50|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1643953630000|2022-02-04 05:47:10|328.29|325.49|328.2|325.4|328.29|325.49|328.2|325.4|0
1643953640000|2022-02-04 05:47:20|328.37|325.57|328.54|325.74|328.54|325.74|328.37|325.57|0
1643953650000|2022-02-04 05:47:30|328.37|325.57|328.37|325.57|328.37|325.57|328.37|325.57|0
1643953670000|2022-02-04 05:47:50|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1643953680000|2022-02-04 05:48:00|328.37|325.57|328.2|325.4|328.37|325.57|328.2|325.4|0
1643953690000|2022-02-04 05:48:10|328.37|325.57|328.37|325.57|328.37|325.57|328.37|325.57|0
1643953700000|2022-02-04 05:48:20|328.29|325.49|328.29|325.49|328.29|325.49|328.2|325.4|0
1643953710000|2022-02-04 05:48:30|328.37|325.57|328.03|325.23|328.37|325.57|328.03|325.23|0
1643953720000|2022-02-04 05:48:40|328.2|325.4|328.03|325.23|328.2|325.4|328.03|325.23|0
1643953750000|2022-02-04 05:49:10|328.12|325.32|328.12|325.32|328.12|325.32|328.12|325.32|0
1643953760000|2022-02-04 05:49:20|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1643953770000|2022-02-04 05:49:30|328.2|325.4|328.12|325.32|328.2|325.4|328.12|325.32|0
1643953780000|2022-02-04 05:49:40|328.03|325.23|328.12|325.32|328.12|325.32|328.03|325.23|0
1643953790000|2022-02-04 05:49:50|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1643953800000|2022-02-04 05:50:00|328.2|325.4|328.03|325.23|328.2|325.4|328.03|325.23|0
1643953810000|2022-02-04 05:50:10|327.86|325.06|327.86|325.06|327.86|325.06|327.86|325.06|0
1643953830000|2022-02-04 05:50:30|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1643953850000|2022-02-04 05:50:50|327.86|325.06|327.86|325.06|327.86|325.06|327.86|325.06|0
1643953880000|2022-02-04 05:51:20|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1643953900000|2022-02-04 05:51:40|327.53|324.73|327.53|324.73|327.53|324.73|327.53|324.73|0
1643953910000|2022-02-04 05:51:50|327.36|324.56|327.36|324.56|327.36|324.56|327.36|324.56|0
1643953920000|2022-02-04 05:52:00|327.53|324.73|327.36|324.56|327.53|324.73|327.36|324.56|0
1643953930000|2022-02-04 05:52:10|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1643953950000|2022-02-04 05:52:30|327.02|324.22|327.28|324.48|327.28|324.48|327.02|324.22|0
1643953960000|2022-02-04 05:52:40|327.36|324.56|327.52|324.72|327.52|324.72|327.36|324.56|0
1643953980000|2022-02-04 05:53:00|327.69|324.89|327.69|324.89|327.69|324.89|327.69|324.89|0
1643953990000|2022-02-04 05:53:10|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1643954000000|2022-02-04 05:53:20|327.86|325.06|327.86|325.06|327.86|325.06|327.78|324.98|0
1643954010000|2022-02-04 05:53:30|327.78|324.98|327.78|324.98|327.78|324.98|327.78|324.98|0
1643954020000|2022-02-04 05:53:40|327.69|324.89|327.69|324.89|327.69|324.89|327.61|324.81|0
1643954040000|2022-02-04 05:54:00|327.52|324.72|327.52|324.72|327.52|324.72|327.52|324.72|0
1643954080000|2022-02-04 05:54:40|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1643954090000|2022-02-04 05:54:50|327.19|324.39|327.36|324.56|327.36|324.56|327.19|324.39|0
1643954100000|2022-02-04 05:55:00|327.27|324.47|327.19|324.39|327.27|324.47|327.19|324.39|0
1643954110000|2022-02-04 05:55:10|327.11|324.31|327.19|324.39|327.19|324.39|327.11|324.31|0
1643954130000|2022-02-04 05:55:30|327.11|324.31|327.19|324.39|327.19|324.39|327.11|324.31|0
1643954140000|2022-02-04 05:55:40|327.11|324.31|327.02|324.22|327.11|324.31|327.02|324.22|0
1643954180000|2022-02-04 05:56:20|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1643954190000|2022-02-04 05:56:30|327.02|324.22|326.85|324.05|327.02|324.22|326.85|324.05|0
1643954200000|2022-02-04 05:56:40|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1643954210000|2022-02-04 05:56:50|327.02|324.22|326.68|323.88|327.02|324.22|326.68|323.88|0
1643954220000|2022-02-04 05:57:00|326.77|323.97|326.51|323.71|326.77|323.97|326.51|323.71|0
1643954230000|2022-02-04 05:57:10|326.34|323.54|326.51|323.71|326.51|323.71|326.34|323.54|0
1643954240000|2022-02-04 05:57:20|326.68|323.88|326.51|323.71|326.68|323.88|326.51|323.71|0
1643954250000|2022-02-04 05:57:30|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1643954260000|2022-02-04 05:57:40|326.26|323.46|326.18|323.38|326.26|323.46|326.18|323.38|0
1643954270000|2022-02-04 05:57:50|326.1|323.3|326.18|323.38|326.18|323.38|326.1|323.3|0
1643954280000|2022-02-04 05:58:00|326.1|323.3|326.18|323.38|326.18|323.38|326.1|323.3|0
1643954290000|2022-02-04 05:58:10|326.34|323.54|326.18|323.38|326.51|323.71|326.18|323.38|0
1643954300000|2022-02-04 05:58:20|326.26|323.46|326.34|323.54|326.34|323.54|326.18|323.38|0
1643954310000|2022-02-04 05:58:30|326.26|323.46|326.18|323.38|326.34|323.54|326.18|323.38|0
1643954320000|2022-02-04 05:58:40|326.26|323.46|326.43|323.63|326.43|323.63|326.26|323.46|0
1643954330000|2022-02-04 05:58:50|326.51|323.71|326.18|323.38|326.51|323.71|326.18|323.38|0
1643954340000|2022-02-04 05:59:00|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1643954350000|2022-02-04 05:59:10|326.18|323.38|326.18|323.38|326.18|323.38|326.18|323.38|0
1643954360000|2022-02-04 05:59:20|326.26|323.46|326.01|323.21|326.26|323.46|326.01|323.21|0
1643954370000|2022-02-04 05:59:30|326.18|323.38|326.26|323.46|326.34|323.54|326.18|323.38|0
1643954380000|2022-02-04 05:59:40|326.34|323.54|326.18|323.38|326.34|323.54|326.18|323.38|0
1643954390000|2022-02-04 05:59:50|326.09|323.29|326.34|323.54|326.34|323.54|326.09|323.29|0
1643954400000|2022-02-04 06:00:00|326.09|323.29|326.34|323.54|326.34|323.54|326.09|323.29|0
1643954410000|2022-02-04 06:00:10|326.51|323.71|326.18|323.38|326.51|323.71|326.18|323.38|0
1643954420000|2022-02-04 06:00:20|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1643954430000|2022-02-04 06:00:30|326.51|323.71|326.68|323.88|326.85|324.05|326.51|323.71|0
1643954440000|2022-02-04 06:00:40|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1643954450000|2022-02-04 06:00:50|326.6|323.8|326.85|324.05|326.85|324.05|326.51|323.71|0
1643954460000|2022-02-04 06:01:00|326.77|323.97|327.02|324.22|327.02|324.22|326.77|323.97|0
1643954470000|2022-02-04 06:01:10|327.18|324.38|327.52|324.72|327.52|324.72|327.18|324.38|0
1643954480000|2022-02-04 06:01:20|327.35|324.55|327.35|324.55|327.35|324.55|327.18|324.38|0
1643954490000|2022-02-04 06:01:30|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1643954500000|2022-02-04 06:01:40|327.18|324.38|327.18|324.38|327.18|324.38|327.18|324.38|0
1643954510000|2022-02-04 06:01:50|327.1|324.3|327.02|324.22|327.1|324.3|327.02|324.22|0
1643954520000|2022-02-04 06:02:00|326.85|324.05|327.02|324.22|327.02|324.22|326.85|324.05|0
1643954530000|2022-02-04 06:02:10|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1643954540000|2022-02-04 06:02:20|326.77|323.97|326.51|323.71|326.77|323.97|326.51|323.71|0
1643954550000|2022-02-04 06:02:30|326.6|323.8|326.51|323.71|326.68|323.88|326.51|323.71|0
1643954560000|2022-02-04 06:02:40|326.68|323.88|326.51|323.71|326.68|323.88|326.51|323.71|0
1643954570000|2022-02-04 06:02:50|326.34|323.54|326.17|323.37|326.34|323.54|326.17|323.37|0
1643954600000|2022-02-04 06:03:20|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1643954610000|2022-02-04 06:03:30|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1643954630000|2022-02-04 06:03:50|326.01|323.21|326.17|323.37|326.17|323.37|326.01|323.21|0
1643954640000|2022-02-04 06:04:00|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1643954660000|2022-02-04 06:04:20|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1643954670000|2022-02-04 06:04:30|326.26|323.46|326.34|323.54|326.34|323.54|326.26|323.46|0
1643954680000|2022-02-04 06:04:40|326.26|323.46|326.17|323.37|326.26|323.46|326.17|323.37|0
1643954710000|2022-02-04 06:05:10|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1643954730000|2022-02-04 06:05:30|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1643954750000|2022-02-04 06:05:50|326.09|323.29|326.17|323.37|326.17|323.37|326.09|323.29|0
1643954760000|2022-02-04 06:06:00|326.09|323.29|326.17|323.37|326.17|323.37|326.09|323.29|0
1643954770000|2022-02-04 06:06:10|326.09|323.29|326.17|323.37|326.17|323.37|326.09|323.29|0
1643954780000|2022-02-04 06:06:20|326|323.2|326|323.2|326|323.2|326|323.2|0
1643954790000|2022-02-04 06:06:30|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1643954820000|2022-02-04 06:07:00|326|323.2|326.17|323.37|326.17|323.37|326|323.2|0
1643954830000|2022-02-04 06:07:10|326|323.2|326|323.2|326|323.2|326|323.2|0
1643954840000|2022-02-04 06:07:20|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1643954860000|2022-02-04 06:07:40|326|323.2|326|323.2|326|323.2|326|323.2|0
1643954900000|2022-02-04 06:08:20|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1643954930000|2022-02-04 06:08:50|325.67|322.87|325.67|322.87|325.67|322.87|325.67|322.87|0
1643954980000|2022-02-04 06:09:40|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1643954990000|2022-02-04 06:09:50|325.67|322.87|325.67|322.87|325.67|322.87|325.67|322.87|0
1643955000000|2022-02-04 06:10:00|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1643955010000|2022-02-04 06:10:10|326|323.2|326|323.2|326|323.2|326|323.2|0
1643955020000|2022-02-04 06:10:20|325.92|323.12|326|323.2|326|323.2|325.92|323.12|0
1643955030000|2022-02-04 06:10:30|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1643955040000|2022-02-04 06:10:40|325.83|323.03|325.67|322.87|325.83|323.03|325.67|322.87|0
1643955060000|2022-02-04 06:11:00|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1643955070000|2022-02-04 06:11:10|325.67|322.87|325.67|322.87|325.67|322.87|325.67|322.87|0
1643955080000|2022-02-04 06:11:20|325.83|323.03|326|323.2|326|323.2|325.83|323.03|0
1643955090000|2022-02-04 06:11:30|326.34|323.54|326.51|323.71|326.51|323.71|326.34|323.54|0
1643955100000|2022-02-04 06:11:40|326.59|323.79|326.51|323.71|326.59|323.79|326.51|323.71|0
1643955120000|2022-02-04 06:12:00|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1643955150000|2022-02-04 06:12:30|326.43|323.63|326.51|323.71|326.51|323.71|326.43|323.63|0
1643955170000|2022-02-04 06:12:50|326.84|324.04|326.67|323.87|326.84|324.04|326.67|323.87|0
1643955180000|2022-02-04 06:13:00|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1643955200000|2022-02-04 06:13:20|326.67|323.87|326.43|323.63|326.67|323.87|326.43|323.63|0
1643955210000|2022-02-04 06:13:30|326.51|323.71|326.34|323.54|326.51|323.71|326.34|323.54|0
1643955220000|2022-02-04 06:13:40|326.43|323.63|326.51|323.71|326.51|323.71|326.43|323.63|0
1643955240000|2022-02-04 06:14:00|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1643955250000|2022-02-04 06:14:10|326.67|323.87|326.76|323.96|326.76|323.96|326.51|323.71|0
1643955260000|2022-02-04 06:14:20|326.67|323.87|326.59|323.79|326.67|323.87|326.51|323.71|0
1643955270000|2022-02-04 06:14:30|326.67|323.87|326.59|323.79|326.67|323.87|326.51|323.71|0
1643955280000|2022-02-04 06:14:40|326.51|323.71|326.59|323.79|326.59|323.79|326.51|323.71|0
1643955300000|2022-02-04 06:15:00|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1643955330000|2022-02-04 06:15:30|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1643955340000|2022-02-04 06:15:40|326.34|323.54|326.5|323.7|326.5|323.7|326.34|323.54|0
1643955350000|2022-02-04 06:15:50|326.67|323.87|326.67|323.87|326.76|323.96|326.67|323.87|0
1643955360000|2022-02-04 06:16:00|326.84|324.04|326.59|323.79|326.84|324.04|326.59|323.79|0
1643955370000|2022-02-04 06:16:10|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1643955380000|2022-02-04 06:16:20|326.5|323.7|326.67|323.87|326.67|323.87|326.5|323.7|0
1643955400000|2022-02-04 06:16:40|326.76|323.96|326.76|323.96|326.84|324.04|326.76|323.96|0
1643955410000|2022-02-04 06:16:50|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1643955430000|2022-02-04 06:17:10|327.01|324.21|326.84|324.04|327.01|324.21|326.84|324.04|0
1643955440000|2022-02-04 06:17:20|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1643955450000|2022-02-04 06:17:30|326.93|324.13|326.93|324.13|327.01|324.21|326.93|324.13|0
1643955460000|2022-02-04 06:17:40|326.84|324.04|326.93|324.13|326.93|324.13|326.84|324.04|0
1643955470000|2022-02-04 06:17:50|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1643955480000|2022-02-04 06:18:00|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1643955490000|2022-02-04 06:18:10|326.59|323.79|326.67|323.87|326.67|323.87|326.59|323.79|0
1643955500000|2022-02-04 06:18:20|326.84|324.04|326.84|324.04|327.01|324.21|326.84|324.04|0
1643955520000|2022-02-04 06:18:40|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1643955530000|2022-02-04 06:18:50|326.5|323.7|326.34|323.54|326.5|323.7|326.34|323.54|0
1643955540000|2022-02-04 06:19:00|326.25|323.45|326.42|323.62|326.42|323.62|326.25|323.45|0
1643955550000|2022-02-04 06:19:10|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1643955560000|2022-02-04 06:19:20|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1643955570000|2022-02-04 06:19:30|326.34|323.54|326.17|323.37|326.34|323.54|326.17|323.37|0
1643955580000|2022-02-04 06:19:40|326.09|323.29|326|323.2|326.09|323.29|326|323.2|0
1643955600000|2022-02-04 06:20:00|326.17|323.37|326.09|323.29|326.17|323.37|326.09|323.29|0
1643955610000|2022-02-04 06:20:10|326|323.2|326.17|323.37|326.17|323.37|326|323.2|0
1643955630000|2022-02-04 06:20:30|326.09|323.29|326|323.2|326.09|323.29|326|323.2|0
1643955660000|2022-02-04 06:21:00|326.09|323.29|326.17|323.37|326.17|323.37|326.09|323.29|0
1643955670000|2022-02-04 06:21:10|325.83|323.03|325.49|322.69|325.83|323.03|325.49|322.69|0
1643955700000|2022-02-04 06:21:40|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1643955730000|2022-02-04 06:22:10|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1643955750000|2022-02-04 06:22:30|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1643955770000|2022-02-04 06:22:50|326.33|323.53|326.33|323.53|326.33|323.53|326.33|323.53|0
1643955780000|2022-02-04 06:23:00|326.42|323.62|326.33|323.53|326.42|323.62|326.33|323.53|0
1643955800000|2022-02-04 06:23:20|326.42|323.62|326.42|323.62|326.5|323.7|326.42|323.62|0
1643955810000|2022-02-04 06:23:30|326.5|323.7|326.67|323.87|326.67|323.87|326.42|323.62|0
1643955820000|2022-02-04 06:23:40|326.84|324.04|326.84|324.04|326.84|324.04|326.84|324.04|0
1643955830000|2022-02-04 06:23:50|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1643955840000|2022-02-04 06:24:00|326.93|324.13|327.01|324.21|327.01|324.21|326.93|324.13|0
1643955860000|2022-02-04 06:24:20|327.17|324.37|327.51|324.71|327.68|324.88|327.17|324.37|0
1643955870000|2022-02-04 06:24:30|327.6|324.8|327.68|324.88|327.68|324.88|327.6|324.8|0
1643955880000|2022-02-04 06:24:40|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1643955890000|2022-02-04 06:24:50|327.68|324.88|327.51|324.71|327.68|324.88|327.51|324.71|0
1643955900000|2022-02-04 06:25:00|327.6|324.8|327.68|324.88|327.68|324.88|327.51|324.71|0
1643955910000|2022-02-04 06:25:10|327.51|324.71|326.84|324.04|327.51|324.71|326.84|324.04|0
1643955920000|2022-02-04 06:25:20|326.67|323.87|326.84|324.04|326.84|324.04|326.67|323.87|0
1643955930000|2022-02-04 06:25:30|326.92|324.12|327.17|324.37|327.17|324.37|326.92|324.12|0
1643955940000|2022-02-04 06:25:40|327.01|324.21|327.17|324.37|327.17|324.37|327.01|324.21|0
1643955950000|2022-02-04 06:25:50|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1643955960000|2022-02-04 06:26:00|327.51|324.71|327.43|324.63|327.51|324.71|327.43|324.63|0
1643955970000|2022-02-04 06:26:10|327.34|324.54|327.17|324.37|327.34|324.54|327.17|324.37|0
1643955980000|2022-02-04 06:26:20|327.26|324.46|327.26|324.46|327.26|324.46|327.26|324.46|0
1643955990000|2022-02-04 06:26:30|327.34|324.54|327.17|324.37|327.34|324.54|327.17|324.37|0
1643956000000|2022-02-04 06:26:40|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1643956010000|2022-02-04 06:26:50|327.43|324.63|327.43|324.63|327.43|324.63|327.34|324.54|0
1643956020000|2022-02-04 06:27:00|327.77|324.97|327.77|324.97|327.77|324.97|327.51|324.71|0
1643956030000|2022-02-04 06:27:10|327.51|324.71|327.68|324.88|327.68|324.88|327.51|324.71|0
1643956040000|2022-02-04 06:27:20|327.34|324.54|327.6|324.8|327.6|324.8|327.34|324.54|0
1643956050000|2022-02-04 06:27:30|327.68|324.88|327.85|325.05|327.85|325.05|327.68|324.88|0
1643956060000|2022-02-04 06:27:40|327.77|324.97|327.68|324.88|327.77|324.97|327.68|324.88|0
1643956080000|2022-02-04 06:28:00|327.77|324.97|327.77|324.97|327.77|324.97|327.77|324.97|0
1643956090000|2022-02-04 06:28:10|328.1|325.3|328.02|325.22|328.1|325.3|327.93|325.13|0
1643956100000|2022-02-04 06:28:20|327.85|325.05|327.85|325.05|327.85|325.05|327.85|325.05|0
1643956110000|2022-02-04 06:28:30|327.68|324.88|327.51|324.71|327.68|324.88|327.51|324.71|0
1643956120000|2022-02-04 06:28:40|327.68|324.88|327.77|324.97|327.77|324.97|327.68|324.88|0
1643956130000|2022-02-04 06:28:50|327.68|324.88|327.68|324.88|327.77|324.97|327.68|324.88|0
1643956140000|2022-02-04 06:29:00|327.77|324.97|327.6|324.8|327.77|324.97|327.6|324.8|0
1643956150000|2022-02-04 06:29:10|327.34|324.54|327.51|324.71|327.51|324.71|327.34|324.54|0
1643956160000|2022-02-04 06:29:20|327.6|324.8|327.51|324.71|327.6|324.8|327.51|324.71|0
1643956170000|2022-02-04 06:29:30|327.68|324.88|327.34|324.54|327.68|324.88|327.34|324.54|0
1643956180000|2022-02-04 06:29:40|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1643956190000|2022-02-04 06:29:50|327.26|324.46|327.51|324.71|327.51|324.71|327.26|324.46|0
1643956200000|2022-02-04 06:30:00|327.26|324.46|327|324.2|327.26|324.46|327|324.2|0
1643956210000|2022-02-04 06:30:10|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1643956220000|2022-02-04 06:30:20|327|324.2|327|324.2|327|324.2|327|324.2|0
1643956250000|2022-02-04 06:30:50|326.67|323.87|326.33|323.53|326.67|323.87|326.33|323.53|0
1643956260000|2022-02-04 06:31:00|326.25|323.45|326.33|323.53|326.33|323.53|326.25|323.45|0
1643956270000|2022-02-04 06:31:10|326.25|323.45|326.33|323.53|326.33|323.53|326.25|323.45|0
1643956280000|2022-02-04 06:31:20|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1643956290000|2022-02-04 06:31:30|326.42|323.62|326.33|323.53|326.42|323.62|326.33|323.53|0
1643956310000|2022-02-04 06:31:50|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1643956320000|2022-02-04 06:32:00|326.42|323.62|326.5|323.7|326.5|323.7|326.42|323.62|0
1643956340000|2022-02-04 06:32:20|326.33|323.53|326.33|323.53|326.33|323.53|326.33|323.53|0
1643956350000|2022-02-04 06:32:30|325.99|323.19|325.99|323.19|325.99|323.19|325.99|323.19|0
1643956360000|2022-02-04 06:32:40|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1643956370000|2022-02-04 06:32:50|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1643956380000|2022-02-04 06:33:00|326.67|323.87|326.67|323.87|326.67|323.87|326.59|323.79|0
1643956390000|2022-02-04 06:33:10|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1643956400000|2022-02-04 06:33:20|327.17|324.37|327.17|324.37|327.17|324.37|327.09|324.29|0
1643956430000|2022-02-04 06:33:50|327.51|324.71|327.51|324.71|327.51|324.71|327.34|324.54|0
1643956440000|2022-02-04 06:34:00|327.68|324.88|327.68|324.88|327.84|325.04|327.68|324.88|0
1643956450000|2022-02-04 06:34:10|327.59|324.79|327.51|324.71|327.68|324.88|327.51|324.71|0
1643956470000|2022-02-04 06:34:30|327.43|324.63|327.51|324.71|327.51|324.71|327.43|324.63|0
1643956480000|2022-02-04 06:34:40|327.59|324.79|327.59|324.79|327.59|324.79|327.59|324.79|0
1643956490000|2022-02-04 06:34:50|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1643956500000|2022-02-04 06:35:00|327.93|325.13|328.18|325.38|328.18|325.38|327.93|325.13|0
1643956510000|2022-02-04 06:35:10|328.1|325.3|328.1|325.3|328.1|325.3|328.01|325.21|0
1643956520000|2022-02-04 06:35:20|328.01|325.21|328.01|325.21|328.01|325.21|327.84|325.04|0
1643956540000|2022-02-04 06:35:40|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1643956560000|2022-02-04 06:36:00|327.93|325.13|328.1|325.3|328.1|325.3|327.93|325.13|0
1643956570000|2022-02-04 06:36:10|327.67|324.87|327.67|324.87|327.67|324.87|327.51|324.71|0
1643956580000|2022-02-04 06:36:20|327.76|324.96|327.67|324.87|327.76|324.96|327.67|324.87|0
1643956600000|2022-02-04 06:36:40|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1643956610000|2022-02-04 06:36:50|327.67|324.87|327.67|324.87|327.67|324.87|327.67|324.87|0
1643956620000|2022-02-04 06:37:00|327.34|324.54|327.09|324.29|327.34|324.54|327.09|324.29|0
1643956630000|2022-02-04 06:37:10|327.17|324.37|327.09|324.29|327.17|324.37|327.09|324.29|0
1643956640000|2022-02-04 06:37:20|327.17|324.37|327.17|324.37|327.17|324.37|327.09|324.29|0
1643956650000|2022-02-04 06:37:30|327.09|324.29|327.09|324.29|327.17|324.37|327.09|324.29|0
1643956660000|2022-02-04 06:37:40|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1643956670000|2022-02-04 06:37:50|327.09|324.29|327.09|324.29|327.09|324.29|327.09|324.29|0
1643956680000|2022-02-04 06:38:00|327.17|324.37|327.34|324.54|327.42|324.62|327.17|324.37|0
1643956690000|2022-02-04 06:38:10|327.17|324.37|327.09|324.29|327.17|324.37|327.09|324.29|0
1643956710000|2022-02-04 06:38:30|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1643956730000|2022-02-04 06:38:50|327.09|324.29|326.83|324.03|327.09|324.29|326.83|324.03|0
1643956740000|2022-02-04 06:39:00|327|324.2|327.26|324.46|327.26|324.46|327|324.2|0
1643956750000|2022-02-04 06:39:10|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1643956780000|2022-02-04 06:39:40|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1643956800000|2022-02-04 06:40:00|327.34|324.54|327.34|324.54|327.34|324.54|327.34|324.54|0
1643956820000|2022-02-04 06:40:20|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1643956830000|2022-02-04 06:40:30|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1643956840000|2022-02-04 06:40:40|327.59|324.79|327.34|324.54|327.59|324.79|327.34|324.54|0
1643956870000|2022-02-04 06:41:10|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1643956880000|2022-02-04 06:41:20|327.34|324.54|327.42|324.62|327.42|324.62|327.34|324.54|0
1643956890000|2022-02-04 06:41:30|327.5|324.7|327.5|324.7|327.5|324.7|327.5|324.7|0
1643956900000|2022-02-04 06:41:40|327.34|324.54|327|324.2|327.34|324.54|327|324.2|0
1643956910000|2022-02-04 06:41:50|326.92|324.12|326.92|324.12|326.92|324.12|326.92|324.12|0
1643956920000|2022-02-04 06:42:00|327|324.2|326.92|324.12|327|324.2|326.92|324.12|0
1643956930000|2022-02-04 06:42:10|326.83|324.03|326.92|324.12|326.92|324.12|326.83|324.03|0
1643956950000|2022-02-04 06:42:30|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1643956970000|2022-02-04 06:42:50|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1643956980000|2022-02-04 06:43:00|326.33|323.53|326.33|323.53|326.33|323.53|326.33|323.53|0
1643956990000|2022-02-04 06:43:10|326.16|323.36|326.16|323.36|326.24|323.44|326.16|323.36|0
1643957000000|2022-02-04 06:43:20|326.24|323.44|326.24|323.44|326.32|323.52|326.24|323.44|0
1643957010000|2022-02-04 06:43:30|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1643957020000|2022-02-04 06:43:40|326.16|323.36|326.24|323.44|326.24|323.44|326.16|323.36|0
1643957040000|2022-02-04 06:44:00|326.32|323.52|326.32|323.52|326.49|323.69|326.32|323.52|0
1643957050000|2022-02-04 06:44:10|326.24|323.44|325.82|323.02|326.24|323.44|325.82|323.02|0
1643957060000|2022-02-04 06:44:20|325.74|322.94|325.65|322.85|325.74|322.94|325.65|322.85|0
1643957070000|2022-02-04 06:44:30|325.74|322.94|325.65|322.85|325.82|323.02|325.65|322.85|0
1643957080000|2022-02-04 06:44:40|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1643957100000|2022-02-04 06:45:00|325.74|322.94|325.65|322.85|325.74|322.94|325.65|322.85|0
1643957110000|2022-02-04 06:45:10|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1643957120000|2022-02-04 06:45:20|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1643957130000|2022-02-04 06:45:30|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1643957140000|2022-02-04 06:45:40|325.82|323.02|326.08|323.28|326.08|323.28|325.82|323.02|0
1643957150000|2022-02-04 06:45:50|325.99|323.19|325.99|323.19|325.99|323.19|325.99|323.19|0
1643957160000|2022-02-04 06:46:00|326.16|323.36|325.99|323.19|326.16|323.36|325.99|323.19|0
1643957170000|2022-02-04 06:46:10|325.82|323.02|325.82|323.02|325.91|323.11|325.82|323.02|0
1643957180000|2022-02-04 06:46:20|325.74|322.94|325.65|322.85|325.74|322.94|325.65|322.85|0
1643957190000|2022-02-04 06:46:30|325.57|322.77|325.57|322.77|325.57|322.77|325.57|322.77|0
1643957200000|2022-02-04 06:46:40|325.65|322.85|325.74|322.94|325.74|322.94|325.65|322.85|0
1643957210000|2022-02-04 06:46:50|325.82|323.02|325.82|323.02|325.99|323.19|325.82|323.02|0
1643957220000|2022-02-04 06:47:00|325.74|322.94|325.82|323.02|325.82|323.02|325.57|322.77|0
1643957230000|2022-02-04 06:47:10|325.74|322.94|325.74|322.94|325.74|322.94|325.74|322.94|0
1643957240000|2022-02-04 06:47:20|325.82|323.02|325.74|322.94|325.82|323.02|325.74|322.94|0
1643957250000|2022-02-04 06:47:30|325.82|323.02|325.74|322.94|325.82|323.02|325.74|322.94|0
1643957260000|2022-02-04 06:47:40|325.65|322.85|325.48|322.68|325.65|322.85|325.48|322.68|0
1643957280000|2022-02-04 06:48:00|325.65|322.85|325.48|322.68|325.65|322.85|325.48|322.68|0
1643957290000|2022-02-04 06:48:10|325.57|322.77|325.57|322.77|325.57|322.77|325.57|322.77|0
1643957300000|2022-02-04 06:48:20|325.65|322.85|325.65|322.85|325.82|323.02|325.65|322.85|0
1643957310000|2022-02-04 06:48:30|325.82|323.02|325.74|322.94|325.82|323.02|325.74|322.94|0
1643957320000|2022-02-04 06:48:40|325.99|323.19|325.82|323.02|325.99|323.19|325.82|323.02|0
1643957340000|2022-02-04 06:49:00|325.65|322.85|325.48|322.68|325.65|322.85|325.48|322.68|0
1643957360000|2022-02-04 06:49:20|325.57|322.77|325.57|322.77|325.57|322.77|325.57|322.77|0
1643957370000|2022-02-04 06:49:30|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1643957380000|2022-02-04 06:49:40|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1643957390000|2022-02-04 06:49:50|325.91|323.11|325.99|323.19|326.24|323.44|325.91|323.11|0
1643957400000|2022-02-04 06:50:00|326.07|323.27|325.99|323.19|326.15|323.35|325.99|323.19|0
1643957410000|2022-02-04 06:50:10|326.07|323.27|326.07|323.27|326.07|323.27|326.07|323.27|0
1643957420000|2022-02-04 06:50:20|326.24|323.44|326.15|323.35|326.24|323.44|326.15|323.35|0
1643957430000|2022-02-04 06:50:30|326.24|323.44|326.24|323.44|326.24|323.44|326.15|323.35|0
1643957440000|2022-02-04 06:50:40|326.32|323.52|326.32|323.52|326.41|323.61|326.32|323.52|0
1643957460000|2022-02-04 06:51:00|326.41|323.61|326.32|323.52|326.49|323.69|326.32|323.52|0
1643957470000|2022-02-04 06:51:10|325.99|323.19|325.99|323.19|325.99|323.19|325.99|323.19|0
1643957480000|2022-02-04 06:51:20|326.15|323.35|326.15|323.35|326.15|323.35|326.07|323.27|0
1643957490000|2022-02-04 06:51:30|326.49|323.69|326.58|323.78|326.58|323.78|326.49|323.69|0
1643957500000|2022-02-04 06:51:40|326.66|323.86|326.58|323.78|326.66|323.86|326.58|323.78|0
1643957510000|2022-02-04 06:51:50|326.66|323.86|326.66|323.86|326.66|323.86|326.58|323.78|0
1643957520000|2022-02-04 06:52:00|326.99|324.19|326.83|324.03|326.99|324.19|326.83|324.03|0
1643957540000|2022-02-04 06:52:20|326.99|324.19|326.83|324.03|326.99|324.19|326.83|324.03|0
1643957550000|2022-02-04 06:52:30|326.66|323.86|326.15|323.35|326.66|323.86|326.15|323.35|0
1643957560000|2022-02-04 06:52:40|326.07|323.27|326.15|323.35|326.15|323.35|326.07|323.27|0
1643957570000|2022-02-04 06:52:50|326.24|323.44|326.24|323.44|326.24|323.44|325.98|323.18|0
1643957580000|2022-02-04 06:53:00|326.15|323.35|325.82|323.02|326.15|323.35|325.82|323.02|0
1643957590000|2022-02-04 06:53:10|325.98|323.18|325.82|323.02|325.98|323.18|325.82|323.02|0
1643957600000|2022-02-04 06:53:20|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1643957610000|2022-02-04 06:53:30|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1643957620000|2022-02-04 06:53:40|325.4|322.6|325.31|322.51|325.4|322.6|325.31|322.51|0
1643957630000|2022-02-04 06:53:50|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1643957640000|2022-02-04 06:54:00|325.65|322.85|325.31|322.51|325.65|322.85|325.31|322.51|0
1643957650000|2022-02-04 06:54:10|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1643957660000|2022-02-04 06:54:20|325.31|322.51|325.31|322.51|325.31|322.51|325.31|322.51|0
1643957670000|2022-02-04 06:54:30|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1643957680000|2022-02-04 06:54:40|325.31|322.51|325.48|322.68|325.48|322.68|325.31|322.51|0
1643957700000|2022-02-04 06:55:00|325.31|322.51|325.31|322.51|325.31|322.51|325.31|322.51|0
1643957710000|2022-02-04 06:55:10|325.14|322.34|325.23|322.43|325.23|322.43|325.14|322.34|0
1643957720000|2022-02-04 06:55:20|325.65|322.85|325.73|322.93|325.73|322.93|325.65|322.85|0
1643957730000|2022-02-04 06:55:30|325.65|322.85|325.82|323.02|325.82|323.02|325.65|322.85|0
1643957740000|2022-02-04 06:55:40|325.73|322.93|325.82|323.02|325.82|323.02|325.73|322.93|0
1643957750000|2022-02-04 06:55:50|325.65|322.85|325.82|323.02|325.82|323.02|325.65|322.85|0
1643957760000|2022-02-04 06:56:00|325.65|322.85|325.65|322.85|325.65|322.85|325.48|322.68|0
1643957770000|2022-02-04 06:56:10|325.82|323.02|325.65|322.85|325.82|323.02|325.65|322.85|0
1643957780000|2022-02-04 06:56:20|325.82|323.02|325.82|323.02|325.98|323.18|325.82|323.02|0
1643957790000|2022-02-04 06:56:30|325.9|323.1|325.73|322.93|325.98|323.18|325.73|322.93|0
1643957800000|2022-02-04 06:56:40|325.81|323.01|325.9|323.1|325.9|323.1|325.81|323.01|0
1643957810000|2022-02-04 06:56:50|325.98|323.18|325.9|323.1|325.98|323.18|325.9|323.1|0
1643957820000|2022-02-04 06:57:00|325.81|323.01|325.65|322.85|325.81|323.01|325.48|322.68|0
1643957830000|2022-02-04 06:57:10|325.81|323.01|325.73|322.93|325.81|323.01|325.65|322.85|0
1643957840000|2022-02-04 06:57:20|325.81|323.01|325.81|323.01|325.9|323.1|325.81|323.01|0
1643957850000|2022-02-04 06:57:30|325.65|322.85|325.73|322.93|325.73|322.93|325.65|322.85|0
1643957860000|2022-02-04 06:57:40|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1643957870000|2022-02-04 06:57:50|325.48|322.68|325.57|322.77|325.57|322.77|325.48|322.68|0
1643957880000|2022-02-04 06:58:00|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1643957930000|2022-02-04 06:58:50|325.57|322.77|325.48|322.68|325.57|322.77|325.48|322.68|0
1643957940000|2022-02-04 06:59:00|325.65|322.85|325.81|323.01|325.81|323.01|325.65|322.85|0
1643957950000|2022-02-04 06:59:10|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1643957960000|2022-02-04 06:59:20|325.57|322.77|325.98|323.18|325.98|323.18|325.57|322.77|0
1643957970000|2022-02-04 06:59:30|326.32|323.52|326.32|323.52|326.49|323.69|326.32|323.52|0
1643957980000|2022-02-04 06:59:40|325.98|323.18|325.81|323.01|325.98|323.18|325.81|323.01|0
1643957990000|2022-02-04 06:59:50|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1643958000000|2022-02-04 07:00:00|325.98|323.18|325.81|323.01|325.98|323.18|325.65|322.85|0
1643958010000|2022-02-04 07:00:10|325.65|322.85|325.48|322.68|325.65|322.85|325.48|322.68|0
1643958020000|2022-02-04 07:00:20|325.65|322.85|325.73|322.93|325.73|322.93|325.65|322.85|0
1643958030000|2022-02-04 07:00:30|325.81|323.01|325.9|323.1|325.9|323.1|325.81|323.01|0
1643958040000|2022-02-04 07:00:40|325.98|323.18|326.07|323.27|326.24|323.44|325.98|323.18|0
1643958050000|2022-02-04 07:00:50|326.15|323.35|325.98|323.18|326.32|323.52|325.98|323.18|0
1643958060000|2022-02-04 07:01:00|326.15|323.35|326.15|323.35|326.24|323.44|325.98|323.18|0
1643958070000|2022-02-04 07:01:10|326.32|323.52|326.57|323.77|326.57|323.77|326.32|323.52|0
1643958080000|2022-02-04 07:01:20|326.32|323.52|326.15|323.35|326.32|323.52|326.15|323.35|0
1643958090000|2022-02-04 07:01:30|326.07|323.27|326.15|323.35|326.24|323.44|326.07|323.27|0
1643958100000|2022-02-04 07:01:40|326.24|323.44|326.4|323.6|326.4|323.6|326.24|323.44|0
1643958110000|2022-02-04 07:01:50|326.49|323.69|326.91|324.11|326.99|324.19|326.49|323.69|0
1643958120000|2022-02-04 07:02:00|326.82|324.02|326.65|323.85|326.82|324.02|326.65|323.85|0
1643958130000|2022-02-04 07:02:10|326.57|323.77|326.49|323.69|326.57|323.77|326.4|323.6|0
1643958140000|2022-02-04 07:02:20|326.82|324.02|326.65|323.85|326.82|324.02|326.65|323.85|0
1643958150000|2022-02-04 07:02:30|326.74|323.94|326.48|323.68|326.74|323.94|326.48|323.68|0
1643958160000|2022-02-04 07:02:40|326.4|323.6|326.48|323.68|326.57|323.77|326.4|323.6|0
1643958170000|2022-02-04 07:02:50|326.32|323.52|326.15|323.35|326.32|323.52|326.15|323.35|0
1643958180000|2022-02-04 07:03:00|326.48|323.68|326.4|323.6|326.48|323.68|326.4|323.6|0
1643958190000|2022-02-04 07:03:10|326.32|323.52|326.74|323.94|326.74|323.94|326.32|323.52|0
1643958200000|2022-02-04 07:03:20|326.65|323.85|326.57|323.77|326.65|323.85|326.57|323.77|0
1643958210000|2022-02-04 07:03:30|326.48|323.68|326.4|323.6|326.48|323.68|326.4|323.6|0
1643958220000|2022-02-04 07:03:40|326.32|323.52|326.48|323.68|326.48|323.68|326.32|323.52|0
1643958240000|2022-02-04 07:04:00|326.32|323.52|326.57|323.77|326.57|323.77|326.32|323.52|0
1643958250000|2022-02-04 07:04:10|326.48|323.68|326.74|323.94|326.82|324.02|326.48|323.68|0
1643958260000|2022-02-04 07:04:20|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1643958270000|2022-02-04 07:04:30|326.82|324.02|326.48|323.68|326.82|324.02|326.48|323.68|0
1643958280000|2022-02-04 07:04:40|326.65|323.85|326.48|323.68|326.65|323.85|326.48|323.68|0
1643958290000|2022-02-04 07:04:50|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1643958300000|2022-02-04 07:05:00|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1643958310000|2022-02-04 07:05:10|326.57|323.77|326.65|323.85|326.65|323.85|326.48|323.68|0
1643958320000|2022-02-04 07:05:20|326.74|323.94|326.91|324.11|326.91|324.11|326.74|323.94|0
1643958330000|2022-02-04 07:05:30|326.99|324.19|326.74|323.94|326.99|324.19|326.74|323.94|0
1643958340000|2022-02-04 07:05:40|326.48|323.68|326.48|323.68|326.48|323.68|326.48|323.68|0
1643958350000|2022-02-04 07:05:50|326.65|323.85|326.48|323.68|326.65|323.85|326.48|323.68|0
1643958360000|2022-02-04 07:06:00|326.57|323.77|326.48|323.68|326.57|323.77|326.48|323.68|0
1643958370000|2022-02-04 07:06:10|326.32|323.52|326.15|323.35|326.48|323.68|326.15|323.35|0
1643958380000|2022-02-04 07:06:20|325.98|323.18|325.81|323.01|325.98|323.18|325.81|323.01|0
1643958410000|2022-02-04 07:06:50|325.64|322.84|325.39|322.59|325.64|322.84|325.31|322.51|0
1643958420000|2022-02-04 07:07:00|325.64|322.84|325.73|322.93|325.73|322.93|325.47|322.67|0
1643958430000|2022-02-04 07:07:10|325.64|322.84|325.64|322.84|325.73|322.93|325.64|322.84|0
1643958450000|2022-02-04 07:07:30|325.47|322.67|325.47|322.67|325.47|322.67|325.47|322.67|0
1643958460000|2022-02-04 07:07:40|325.39|322.59|325.31|322.51|325.39|322.59|325.31|322.51|0
1643958470000|2022-02-04 07:07:50|325.39|322.59|325.39|322.59|325.47|322.67|325.31|322.51|0
1643958480000|2022-02-04 07:08:00|325.31|322.51|325.31|322.51|325.31|322.51|325.31|322.51|0
1643958490000|2022-02-04 07:08:10|325.14|322.34|324.97|322.17|325.14|322.34|324.97|322.17|0
1643958500000|2022-02-04 07:08:20|324.8|322|324.8|322|324.8|322|324.64|321.84|0
1643958510000|2022-02-04 07:08:30|324.89|322.09|324.63|321.83|324.89|322.09|324.63|321.83|0
1643958520000|2022-02-04 07:08:40|324.8|322|324.72|321.92|324.8|322|324.72|321.92|0
1643958530000|2022-02-04 07:08:50|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1643958540000|2022-02-04 07:09:00|324.72|321.92|324.63|321.83|324.72|321.92|324.63|321.83|0
1643958550000|2022-02-04 07:09:10|324.8|322|324.8|322|324.8|322|324.8|322|0
1643958560000|2022-02-04 07:09:20|324.89|322.09|324.97|322.17|324.97|322.17|324.89|322.09|0
1643958570000|2022-02-04 07:09:30|324.8|322|324.8|322|324.89|322.09|324.8|322|0
1643958580000|2022-02-04 07:09:40|324.89|322.09|325.06|322.26|325.06|322.26|324.8|322|0
1643958590000|2022-02-04 07:09:50|324.97|322.17|324.8|322|324.97|322.17|324.8|322|0
1643958600000|2022-02-04 07:10:00|324.97|322.17|324.97|322.17|325.06|322.26|324.97|322.17|0
1643958610000|2022-02-04 07:10:10|325.14|322.34|324.97|322.17|325.14|322.34|324.97|322.17|0
1643958620000|2022-02-04 07:10:20|325.06|322.26|325.14|322.34|325.14|322.34|325.06|322.26|0
1643958630000|2022-02-04 07:10:30|325.22|322.42|325.31|322.51|325.31|322.51|325.22|322.42|0
1643958640000|2022-02-04 07:10:40|325.22|322.42|325.22|322.42|325.22|322.42|325.22|322.42|0
1643958650000|2022-02-04 07:10:50|325.31|322.51|325.31|322.51|325.31|322.51|325.22|322.42|0
1643958660000|2022-02-04 07:11:00|325.39|322.59|325.47|322.67|325.47|322.67|325.39|322.59|0
1643958670000|2022-02-04 07:11:10|325.39|322.59|325.39|322.59|325.39|322.59|325.39|322.59|0
1643958680000|2022-02-04 07:11:20|325.98|323.18|325.98|323.18|325.98|323.18|325.64|322.84|0
1643958690000|2022-02-04 07:11:30|325.81|323.01|325.81|323.01|325.81|323.01|325.73|322.93|0
1643958700000|2022-02-04 07:11:40|325.9|323.1|325.81|323.01|325.9|323.1|325.81|323.01|0
1643958710000|2022-02-04 07:11:50|325.9|323.1|325.98|323.18|325.98|323.18|325.9|323.1|0
1643958720000|2022-02-04 07:12:00|326.14|323.34|326.31|323.51|326.31|323.51|326.14|323.34|0
1643958730000|2022-02-04 07:12:10|326.4|323.6|326.48|323.68|326.48|323.68|326.4|323.6|0
1643958740000|2022-02-04 07:12:20|326.74|323.94|326.48|323.68|326.82|324.02|326.48|323.68|0
1643958750000|2022-02-04 07:12:30|326.31|323.51|326.4|323.6|326.4|323.6|326.31|323.51|0
1643958760000|2022-02-04 07:12:40|326.57|323.77|326.65|323.85|326.65|323.85|326.48|323.68|0
1643958780000|2022-02-04 07:13:00|326.57|323.77|326.82|324.02|326.82|324.02|326.57|323.77|0
1643958790000|2022-02-04 07:13:10|326.99|324.19|327.24|324.44|327.32|324.52|326.99|324.19|0
1643958800000|2022-02-04 07:13:20|327.32|324.52|327.66|324.86|327.66|324.86|327.32|324.52|0
1643958810000|2022-02-04 07:13:30|327.49|324.69|327.24|324.44|327.58|324.78|327.24|324.44|0
1643958820000|2022-02-04 07:13:40|327.32|324.52|327.32|324.52|327.32|324.52|327.15|324.35|0
1643958830000|2022-02-04 07:13:50|327.24|324.44|327.24|324.44|327.24|324.44|327.24|324.44|0
1643958840000|2022-02-04 07:14:00|327.15|324.35|327.49|324.69|327.49|324.69|327.15|324.35|0
1643958850000|2022-02-04 07:14:10|327.66|324.86|328|325.2|328.16|325.36|327.66|324.86|0
1643958860000|2022-02-04 07:14:20|327.83|325.03|328|325.2|328|325.2|327.83|325.03|0
1643958870000|2022-02-04 07:14:30|328.16|325.36|328.08|325.28|328.16|325.36|328.08|325.28|0
1643958880000|2022-02-04 07:14:40|328|325.2|328|325.2|328.08|325.28|327.91|325.11|0
1643958890000|2022-02-04 07:14:50|328.16|325.36|328.08|325.28|328.16|325.36|328.08|325.28|0
1643958900000|2022-02-04 07:15:00|328.16|325.36|328|325.2|328.16|325.36|328|325.2|0
1643958910000|2022-02-04 07:15:10|327.66|324.86|327.66|324.86|327.66|324.86|327.49|324.69|0
1643958920000|2022-02-04 07:15:20|327.58|324.78|327.58|324.78|327.58|324.78|327.49|324.69|0
1643958930000|2022-02-04 07:15:30|327.49|324.69|327.66|324.86|327.66|324.86|327.49|324.69|0
1643958940000|2022-02-04 07:15:40|327.49|324.69|327.66|324.86|327.66|324.86|327.49|324.69|0
1643958950000|2022-02-04 07:15:50|327.75|324.95|327.49|324.69|327.75|324.95|327.49|324.69|0
1643958960000|2022-02-04 07:16:00|327.58|324.78|327.83|325.03|327.83|325.03|327.58|324.78|0
1643958970000|2022-02-04 07:16:10|328.16|325.36|328.5|325.7|328.84|326.04|328.16|325.36|0
1643958980000|2022-02-04 07:16:20|328.42|325.62|328.5|325.7|328.59|325.79|328.42|325.62|0
1643958990000|2022-02-04 07:16:30|328.42|325.62|328.84|326.04|328.84|326.04|328.33|325.53|0
1643959000000|2022-02-04 07:16:40|328.59|325.79|328.84|326.04|328.84|326.04|328.5|325.7|0
1643959010000|2022-02-04 07:16:50|329.68|326.88|329.26|326.46|329.68|326.88|329.26|326.46|0
1643959020000|2022-02-04 07:17:00|329.68|326.88|329.85|327.05|329.85|327.05|329.68|326.88|0
1643959030000|2022-02-04 07:17:10|330.02|327.22|329.85|327.05|330.02|327.22|329.85|327.05|0
1643959040000|2022-02-04 07:17:20|330.02|327.22|329.85|327.05|330.02|327.22|329.77|326.97|0
1643959050000|2022-02-04 07:17:30|329.68|326.88|329.6|326.8|329.68|326.88|329.6|326.8|0
1643959060000|2022-02-04 07:17:40|329.51|326.71|329.68|326.88|329.68|326.88|329.51|326.71|0
1643959070000|2022-02-04 07:17:50|329.51|326.71|329.51|326.71|329.51|326.71|329.43|326.63|0
1643959080000|2022-02-04 07:18:00|329.35|326.55|329.68|326.88|329.68|326.88|329.35|326.55|0
1643959090000|2022-02-04 07:18:10|329.77|326.97|329.6|326.8|329.77|326.97|329.51|326.71|0
1643959100000|2022-02-04 07:18:20|329.68|326.88|330.36|327.56|330.36|327.56|329.68|326.88|0
1643959110000|2022-02-04 07:18:30|330.02|327.22|329.85|327.05|330.02|327.22|329.85|327.05|0
1643959120000|2022-02-04 07:18:40|329.94|327.14|329.68|326.88|329.94|327.14|329.68|326.88|0
1643959140000|2022-02-04 07:19:00|329.85|327.05|329.68|326.88|329.85|327.05|329.68|326.88|0
1643959150000|2022-02-04 07:19:10|329.51|326.71|329.51|326.71|329.51|326.71|329.51|326.71|0
1643959160000|2022-02-04 07:19:20|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1643959170000|2022-02-04 07:19:30|329.51|326.71|329.85|327.05|329.85|327.05|329.51|326.71|0
1643959180000|2022-02-04 07:19:40|329.77|326.97|329.85|327.05|329.85|327.05|329.77|326.97|0
1643959190000|2022-02-04 07:19:50|329.68|326.88|330.02|327.22|330.02|327.22|329.68|326.88|0
1643959200000|2022-02-04 07:20:00|329.85|327.05|330.36|327.56|330.36|327.56|329.85|327.05|0
1643959210000|2022-02-04 07:20:10|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1643959220000|2022-02-04 07:20:20|330.36|327.56|330.19|327.39|330.36|327.56|330.19|327.39|0
1643959230000|2022-02-04 07:20:30|330.11|327.31|330.19|327.39|330.19|327.39|330.11|327.31|0
1643959240000|2022-02-04 07:20:40|330.53|327.73|330.45|327.65|330.53|327.73|330.45|327.65|0
1643959250000|2022-02-04 07:20:50|330.36|327.56|330.7|327.9|330.7|327.9|330.36|327.56|0
1643959260000|2022-02-04 07:21:00|330.87|328.07|330.36|327.56|330.87|328.07|330.36|327.56|0
1643959270000|2022-02-04 07:21:10|330.45|327.65|330.36|327.56|330.45|327.65|330.36|327.56|0
1643959280000|2022-02-04 07:21:20|330.53|327.73|330.53|327.73|330.53|327.73|330.53|327.73|0
1643959290000|2022-02-04 07:21:30|330.36|327.56|330.02|327.22|330.36|327.56|330.02|327.22|0
1643959300000|2022-02-04 07:21:40|330.19|327.39|329.94|327.14|330.19|327.39|329.94|327.14|0
1643959310000|2022-02-04 07:21:50|330.02|327.22|330.02|327.22|330.02|327.22|329.94|327.14|0
1643959320000|2022-02-04 07:22:00|329.85|327.05|330.02|327.22|330.02|327.22|329.85|327.05|0
1643959330000|2022-02-04 07:22:10|330.19|327.39|330.19|327.39|330.36|327.56|330.19|327.39|0
1643959340000|2022-02-04 07:22:20|330.28|327.48|330.36|327.56|330.45|327.65|330.28|327.48|0
1643959350000|2022-02-04 07:22:30|330.19|327.39|330.02|327.22|330.19|327.39|330.02|327.22|0
1643959360000|2022-02-04 07:22:40|329.85|327.05|330.02|327.22|330.02|327.22|329.85|327.05|0
1643959370000|2022-02-04 07:22:50|329.85|327.05|329.94|327.14|330.02|327.22|329.85|327.05|0
1643959380000|2022-02-04 07:23:00|329.85|327.05|329.77|326.97|329.85|327.05|329.77|326.97|0
1643959390000|2022-02-04 07:23:10|329.85|327.05|329.85|327.05|329.85|327.05|329.77|326.97|0
1643959400000|2022-02-04 07:23:20|329.68|326.88|329.94|327.14|329.94|327.14|329.68|326.88|0
1643959410000|2022-02-04 07:23:30|329.85|327.05|330.11|327.31|330.19|327.39|329.85|327.05|0
1643959420000|2022-02-04 07:23:40|330.19|327.39|330.02|327.22|330.19|327.39|330.02|327.22|0
1643959430000|2022-02-04 07:23:50|330.19|327.39|330.02|327.22|330.19|327.39|330.02|327.22|0
1643959440000|2022-02-04 07:24:00|329.77|326.97|329.85|327.05|330.02|327.22|329.77|326.97|0
1643959450000|2022-02-04 07:24:10|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1643959460000|2022-02-04 07:24:20|329.85|327.05|329.77|326.97|329.85|327.05|329.68|326.88|0
1643959470000|2022-02-04 07:24:30|329.85|327.05|329.68|326.88|329.85|327.05|329.68|326.88|0
1643959480000|2022-02-04 07:24:40|329.85|327.05|330.02|327.22|330.02|327.22|329.85|327.05|0
1643959490000|2022-02-04 07:24:50|330.11|327.31|330.02|327.22|330.11|327.31|330.02|327.22|0
1643959500000|2022-02-04 07:25:00|329.85|327.05|329.68|326.88|329.85|327.05|329.68|326.88|0
1643959510000|2022-02-04 07:25:10|329.51|326.71|329.51|326.71|329.68|326.88|329.51|326.71|0
1643959520000|2022-02-04 07:25:20|329.68|326.88|329.68|326.88|329.85|327.05|329.68|326.88|0
1643959530000|2022-02-04 07:25:30|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1643959540000|2022-02-04 07:25:40|329.68|326.88|329.77|326.97|329.85|327.05|329.68|326.88|0
1643959550000|2022-02-04 07:25:50|329.85|327.05|329.68|326.88|329.85|327.05|329.68|326.88|0
1643959560000|2022-02-04 07:26:00|329.77|326.97|329.85|327.05|329.94|327.14|329.77|326.97|0
1643959570000|2022-02-04 07:26:10|329.51|326.71|329.68|326.88|329.68|326.88|329.51|326.71|0
1643959580000|2022-02-04 07:26:20|329.77|326.97|329.68|326.88|329.85|327.05|329.68|326.88|0
1643959610000|2022-02-04 07:26:50|329.51|326.71|329.51|326.71|329.68|326.88|329.51|326.71|0
1643959620000|2022-02-04 07:27:00|329.34|326.54|329.34|326.54|329.34|326.54|329.17|326.37|0
1643959630000|2022-02-04 07:27:10|329.26|326.46|329.17|326.37|329.26|326.46|329.17|326.37|0
1643959640000|2022-02-04 07:27:20|329|326.2|329|326.2|329|326.2|329|326.2|0
1643959650000|2022-02-04 07:27:30|329.09|326.29|329.17|326.37|329.17|326.37|329.09|326.29|0
1643959660000|2022-02-04 07:27:40|330.15|327.35|330.15|327.35|330.15|327.35|330.15|327.35|0
1643959670000|2022-02-04 07:27:50|318.58|315.78|322.14|319.34|322.14|319.34|318.58|315.78|0
1643959680000|2022-02-04 07:28:00|323.91|321.11|326.36|323.56|326.36|323.56|323.91|321.11|0
1643959690000|2022-02-04 07:28:10|326.53|323.73|337.63|334.83|340.61|337.81|326.53|323.73|0
1643959700000|2022-02-04 07:28:20|335.66|332.86|335.99|333.19|335.99|333.19|335.66|332.86|0
1643959710000|2022-02-04 07:28:30|334.03|331.23|334.03|331.23|334.2|331.4|334.03|331.23|0
1643959720000|2022-02-04 07:28:40|333.86|331.06|333.44|330.64|333.86|331.06|333.44|330.64|0
1643959730000|2022-02-04 07:28:50|333.52|330.72|333.52|330.72|333.69|330.89|333.52|330.72|0
1643959740000|2022-02-04 07:29:00|333.69|330.89|333.95|331.15|334.03|331.23|333.69|330.89|0
1643959750000|2022-02-04 07:29:10|334.03|331.23|333.86|331.06|334.03|331.23|333.86|331.06|0
1643959760000|2022-02-04 07:29:20|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1643959770000|2022-02-04 07:29:30|334.19|331.39|334.28|331.48|334.28|331.48|334.19|331.39|0
1643959780000|2022-02-04 07:29:40|334.19|331.39|333.95|331.15|334.19|331.39|333.95|331.15|0
1643959790000|2022-02-04 07:29:50|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1643959800000|2022-02-04 07:30:00|333.69|330.89|333.52|330.72|333.86|331.06|333.52|330.72|0
1643959810000|2022-02-04 07:30:10|333.35|330.55|333.18|330.38|333.35|330.55|333.18|330.38|0
1643959820000|2022-02-04 07:30:20|333.02|330.22|333.1|330.3|333.1|330.3|333.02|330.22|0
1643959830000|2022-02-04 07:30:30|333.02|330.22|332.85|330.05|333.02|330.22|332.85|330.05|0
1643959840000|2022-02-04 07:30:40|332.68|329.88|332.68|329.88|332.77|329.97|332.6|329.8|0
1643959850000|2022-02-04 07:30:50|332.85|330.05|332.68|329.88|332.85|330.05|332.68|329.88|0
1643959860000|2022-02-04 07:31:00|332.85|330.05|332.85|330.05|333.02|330.22|332.85|330.05|0
1643959870000|2022-02-04 07:31:10|332.94|330.14|333.18|330.38|333.18|330.38|332.85|330.05|0
1643959880000|2022-02-04 07:31:20|333.02|330.22|332.85|330.05|333.1|330.3|332.85|330.05|0
1643959890000|2022-02-04 07:31:30|332.94|330.14|332.85|330.05|332.94|330.14|332.77|329.97|0
1643959900000|2022-02-04 07:31:40|333.02|330.22|333.1|330.3|333.1|330.3|333.02|330.22|0
1643959910000|2022-02-04 07:31:50|333.02|330.22|333.02|330.22|333.1|330.3|333.02|330.22|0
1643959920000|2022-02-04 07:32:00|333.18|330.38|333.02|330.22|333.35|330.55|333.02|330.22|0
1643959930000|2022-02-04 07:32:10|332.85|330.05|332.68|329.88|332.85|330.05|332.68|329.88|0
1643959950000|2022-02-04 07:32:30|332.51|329.71|332.51|329.71|332.68|329.88|332.51|329.71|0
1643959960000|2022-02-04 07:32:40|332.6|329.8|332.34|329.54|332.6|329.8|332.34|329.54|0
1643959970000|2022-02-04 07:32:50|332.18|329.38|332.18|329.38|332.18|329.38|332.18|329.38|0
1643959980000|2022-02-04 07:33:00|332.09|329.29|331.93|329.13|332.18|329.38|331.93|329.13|0
1643959990000|2022-02-04 07:33:10|332.01|329.21|331.84|329.04|332.01|329.21|331.84|329.04|0
1643960000000|2022-02-04 07:33:20|331.93|329.13|332.09|329.29|332.09|329.29|331.84|329.04|0
1643960010000|2022-02-04 07:33:30|332.01|329.21|332.17|329.37|332.17|329.37|332.01|329.21|0
1643960020000|2022-02-04 07:33:40|332.34|329.54|332.34|329.54|332.51|329.71|332.34|329.54|0
1643960030000|2022-02-04 07:33:50|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1643960040000|2022-02-04 07:34:00|332.26|329.46|332.26|329.46|332.26|329.46|332.26|329.46|0
1643960050000|2022-02-04 07:34:10|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1643960060000|2022-02-04 07:34:20|332.17|329.37|332.17|329.37|332.17|329.37|332.17|329.37|0
1643960070000|2022-02-04 07:34:30|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1643960090000|2022-02-04 07:34:50|332.09|329.29|332.17|329.37|332.17|329.37|332.09|329.29|0
1643960100000|2022-02-04 07:35:00|332.26|329.46|332.17|329.37|332.26|329.46|332.17|329.37|0
1643960110000|2022-02-04 07:35:10|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1643960120000|2022-02-04 07:35:20|332.68|329.88|332.68|329.88|332.85|330.05|332.68|329.88|0
1643960130000|2022-02-04 07:35:30|332.85|330.05|332.85|330.05|332.85|330.05|332.68|329.88|0
1643960140000|2022-02-04 07:35:40|333.01|330.21|332.68|329.88|333.01|330.21|332.68|329.88|0
1643960150000|2022-02-04 07:35:50|332.85|330.05|332.68|329.88|332.85|330.05|332.68|329.88|0
1643960160000|2022-02-04 07:36:00|332.85|330.05|333.1|330.3|333.1|330.3|332.85|330.05|0
1643960170000|2022-02-04 07:36:10|333.18|330.38|333.01|330.21|333.18|330.38|333.01|330.21|0
1643960180000|2022-02-04 07:36:20|333.35|330.55|333.18|330.38|333.52|330.72|333.18|330.38|0
1643960190000|2022-02-04 07:36:30|333.01|330.21|332.85|330.05|333.01|330.21|332.85|330.05|0
1643960200000|2022-02-04 07:36:40|332.93|330.13|333.01|330.21|333.18|330.38|332.93|330.13|0
1643960210000|2022-02-04 07:36:50|333.18|330.38|333.18|330.38|333.18|330.38|333.1|330.3|0
1643960220000|2022-02-04 07:37:00|333.01|330.21|333.1|330.3|333.1|330.3|333.01|330.21|0
1643960230000|2022-02-04 07:37:10|331.05|328.25|330.88|328.08|331.05|328.25|330.88|328.08|0
1643960240000|2022-02-04 07:37:20|330.71|327.91|330.67|327.87|330.71|327.91|330.46|327.66|0
1643960250000|2022-02-04 07:37:30|330.84|328.04|330.67|327.87|330.84|328.04|330.67|327.87|0
1643960260000|2022-02-04 07:37:40|330.84|328.04|330.84|328.04|331|328.2|330.84|328.04|0
1643960270000|2022-02-04 07:37:50|330.67|327.87|330.5|327.7|330.67|327.87|330.5|327.7|0
1643960280000|2022-02-04 07:38:00|330.84|328.04|331|328.2|331.17|328.37|330.84|328.04|0
1643960290000|2022-02-04 07:38:10|331.17|328.37|331.17|328.37|331.17|328.37|331.17|328.37|0
1643960300000|2022-02-04 07:38:20|331|328.2|331|328.2|331|328.2|331|328.2|0
1643960310000|2022-02-04 07:38:30|331.17|328.37|331.51|328.71|331.51|328.71|331.17|328.37|0
1643960320000|2022-02-04 07:38:40|331.34|328.54|331.34|328.54|331.34|328.54|331.34|328.54|0
1643960340000|2022-02-04 07:39:00|331.51|328.71|331.34|328.54|331.51|328.71|331.34|328.54|0
1643960350000|2022-02-04 07:39:10|331.68|328.88|331.51|328.71|331.68|328.88|331.34|328.54|0
1643960360000|2022-02-04 07:39:20|331.68|328.88|331.68|328.88|331.68|328.88|331.68|328.88|0
1643960370000|2022-02-04 07:39:30|331.85|329.05|331.68|328.88|331.85|329.05|331.68|328.88|0
1643960380000|2022-02-04 07:39:40|331.85|329.05|332.69|329.89|332.69|329.89|331.85|329.05|0
1643960390000|2022-02-04 07:39:50|333.03|330.23|332.86|330.06|333.03|330.23|332.86|330.06|0
1643960400000|2022-02-04 07:40:00|333.12|330.32|332.52|329.72|333.2|330.4|332.52|329.72|0
1643960410000|2022-02-04 07:40:10|332.69|329.89|332.52|329.72|332.69|329.89|332.52|329.72|0
1643960420000|2022-02-04 07:40:20|332.69|329.89|332.52|329.72|332.69|329.89|332.52|329.72|0
1643960430000|2022-02-04 07:40:30|332.35|329.55|332.35|329.55|332.35|329.55|332.18|329.38|0
1643960440000|2022-02-04 07:40:40|332.52|329.72|332.52|329.72|332.69|329.89|332.52|329.72|0
1643960450000|2022-02-04 07:40:50|332.69|329.89|333.03|330.23|333.03|330.23|332.69|329.89|0
1643960460000|2022-02-04 07:41:00|333.2|330.4|333.37|330.57|333.37|330.57|333.2|330.4|0
1643960470000|2022-02-04 07:41:10|333.54|330.74|333.71|330.91|333.71|330.91|333.54|330.74|0
1643960480000|2022-02-04 07:41:20|333.46|330.66|333.63|330.83|333.63|330.83|333.37|330.57|0
1643960490000|2022-02-04 07:41:30|333.88|331.08|334.05|331.25|334.05|331.25|333.88|331.08|0
1643960500000|2022-02-04 07:41:40|333.88|331.08|333.88|331.08|334.04|331.24|333.88|331.08|0
1643960510000|2022-02-04 07:41:50|334.04|331.24|333.88|331.08|334.21|331.41|333.88|331.08|0
1643960520000|2022-02-04 07:42:00|334.04|331.24|333.88|331.08|334.04|331.24|333.88|331.08|0
1643960530000|2022-02-04 07:42:10|334.21|331.41|334.04|331.24|334.21|331.41|333.88|331.08|0
1643960540000|2022-02-04 07:42:20|334.38|331.58|334.38|331.58|334.38|331.58|334.38|331.58|0
1643960550000|2022-02-04 07:42:30|334.55|331.75|334.21|331.41|334.55|331.75|334.21|331.41|0
1643960560000|2022-02-04 07:42:40|334.38|331.58|334.21|331.41|334.38|331.58|334.21|331.41|0
1643960570000|2022-02-04 07:42:50|334.13|331.33|334.38|331.58|334.38|331.58|334.13|331.33|0
1643960580000|2022-02-04 07:43:00|334.72|331.92|334.55|331.75|334.72|331.92|334.55|331.75|0
1643960590000|2022-02-04 07:43:10|334.81|332.01|334.89|332.09|334.89|332.09|334.72|331.92|0
1643960600000|2022-02-04 07:43:20|335.23|332.43|335.57|332.77|335.57|332.77|335.23|332.43|0
1643960610000|2022-02-04 07:43:30|335.74|332.94|335.57|332.77|335.74|332.94|335.4|332.6|0
1643960620000|2022-02-04 07:43:40|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1643960630000|2022-02-04 07:43:50|335.57|332.77|335.4|332.6|335.57|332.77|335.4|332.6|0
1643960640000|2022-02-04 07:44:00|335.32|332.52|335.23|332.43|335.32|332.52|335.23|332.43|0
1643960650000|2022-02-04 07:44:10|335.4|332.6|335.57|332.77|335.57|332.77|335.4|332.6|0
1643960660000|2022-02-04 07:44:20|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1643960670000|2022-02-04 07:44:30|335.4|332.6|335.74|332.94|335.74|332.94|335.4|332.6|0
1643960680000|2022-02-04 07:44:40|336.08|333.28|336.08|333.28|336.08|333.28|336.08|333.28|0
1643960690000|2022-02-04 07:44:50|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1643960700000|2022-02-04 07:45:00|336.08|333.28|335.91|333.11|336.08|333.28|335.74|332.94|0
1643960710000|2022-02-04 07:45:10|336.08|333.28|335.74|332.94|336.08|333.28|335.74|332.94|0
1643960720000|2022-02-04 07:45:20|335.57|332.77|335.06|332.26|335.57|332.77|335.06|332.26|0
1643960730000|2022-02-04 07:45:30|334.89|332.09|335.06|332.26|335.06|332.26|334.89|332.09|0
1643960740000|2022-02-04 07:45:40|334.98|332.18|335.06|332.26|335.06|332.26|334.89|332.09|0
1643960750000|2022-02-04 07:45:50|334.89|332.09|335.06|332.26|335.06|332.26|334.89|332.09|0
1643960760000|2022-02-04 07:46:00|334.98|332.18|334.38|331.58|334.98|332.18|334.38|331.58|0
1643960770000|2022-02-04 07:46:10|334.64|331.84|334.21|331.41|334.64|331.84|334.21|331.41|0
1643960780000|2022-02-04 07:46:20|334.38|331.58|334.38|331.58|334.38|331.58|334.38|331.58|0
1643960790000|2022-02-04 07:46:30|334.55|331.75|334.38|331.58|334.72|331.92|334.38|331.58|0
1643960800000|2022-02-04 07:46:40|334.55|331.75|334.38|331.58|334.55|331.75|334.38|331.58|0
1643960810000|2022-02-04 07:46:50|334.55|331.75|334.55|331.75|334.55|331.75|334.38|331.58|0
1643960820000|2022-02-04 07:47:00|334.47|331.67|334.47|331.67|334.47|331.67|334.38|331.58|0
1643960830000|2022-02-04 07:47:10|334.72|331.92|334.64|331.84|334.72|331.92|334.55|331.75|0
1643960840000|2022-02-04 07:47:20|334.55|331.75|334.04|331.24|334.55|331.75|334.04|331.24|0
1643960850000|2022-02-04 07:47:30|334.38|331.58|334.21|331.41|334.38|331.58|334.21|331.41|0
1643960860000|2022-02-04 07:47:40|334.13|331.33|333.87|331.07|334.13|331.33|333.87|331.07|0
1643960870000|2022-02-04 07:47:50|333.7|330.9|333.7|330.9|333.87|331.07|333.7|330.9|0
1643960880000|2022-02-04 07:48:00|333.87|331.07|333.7|330.9|333.87|331.07|333.7|330.9|0
1643960890000|2022-02-04 07:48:10|333.79|330.99|334.21|331.41|334.21|331.41|333.79|330.99|0
1643960900000|2022-02-04 07:48:20|334.04|331.24|334.55|331.75|334.55|331.75|334.04|331.24|0
1643960910000|2022-02-04 07:48:30|334.64|331.84|334.89|332.09|334.89|332.09|334.64|331.84|0
1643960920000|2022-02-04 07:48:40|334.98|332.18|334.72|331.92|334.98|332.18|334.72|331.92|0
1643960930000|2022-02-04 07:48:50|334.55|331.75|334.55|331.75|334.55|331.75|334.47|331.67|0
1643960940000|2022-02-04 07:49:00|334.47|331.67|334.55|331.75|334.55|331.75|334.38|331.58|0
1643960950000|2022-02-04 07:49:10|334.64|331.84|334.72|331.92|334.72|331.92|334.64|331.84|0
1643960960000|2022-02-04 07:49:20|334.89|332.09|334.72|331.92|335.23|332.43|334.72|331.92|0
1643960970000|2022-02-04 07:49:30|334.89|332.09|334.38|331.58|334.89|332.09|334.38|331.58|0
1643960980000|2022-02-04 07:49:40|334.55|331.75|334.89|332.09|334.89|332.09|334.47|331.67|0
1643960990000|2022-02-04 07:49:50|334.72|331.92|334.38|331.58|334.72|331.92|334.38|331.58|0
1643961000000|2022-02-04 07:50:00|334.55|331.75|334.72|331.92|334.72|331.92|334.38|331.58|0
1643961010000|2022-02-04 07:50:10|334.38|331.58|334.55|331.75|334.55|331.75|334.38|331.58|0
1643961020000|2022-02-04 07:50:20|334.47|331.67|334.04|331.24|334.47|331.67|334.04|331.24|0
1643961030000|2022-02-04 07:50:30|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1643961040000|2022-02-04 07:50:40|333.96|331.16|333.7|330.9|333.96|331.16|333.53|330.73|0
1643961050000|2022-02-04 07:50:50|333.53|330.73|334.04|331.24|334.04|331.24|333.53|330.73|0
1643961060000|2022-02-04 07:51:00|333.87|331.07|334.04|331.24|334.04|331.24|333.87|331.07|0
1643961070000|2022-02-04 07:51:10|333.87|331.07|333.79|330.99|333.87|331.07|333.79|330.99|0
1643961080000|2022-02-04 07:51:20|333.53|330.73|333.53|330.73|333.62|330.82|333.53|330.73|0
1643961090000|2022-02-04 07:51:30|333.36|330.56|333.36|330.56|333.36|330.56|333.19|330.39|0
1643961100000|2022-02-04 07:51:40|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1643961110000|2022-02-04 07:51:50|333.7|330.9|333.87|331.07|333.87|331.07|333.62|330.82|0
1643961120000|2022-02-04 07:52:00|333.96|331.16|334.04|331.24|334.04|331.24|333.96|331.16|0
1643961130000|2022-02-04 07:52:10|333.87|331.07|333.96|331.16|334.04|331.24|333.87|331.07|0
1643961140000|2022-02-04 07:52:20|334.04|331.24|334.21|331.41|334.21|331.41|334.04|331.24|0
1643961150000|2022-02-04 07:52:30|334.3|331.5|334.04|331.24|334.3|331.5|334.04|331.24|0
1643961160000|2022-02-04 07:52:40|334.3|331.5|334.38|331.58|334.38|331.58|334.3|331.5|0
1643961170000|2022-02-04 07:52:50|334.55|331.75|334.38|331.58|334.55|331.75|334.38|331.58|0
1643961180000|2022-02-04 07:53:00|334.55|331.75|334.47|331.67|334.55|331.75|334.38|331.58|0
1643961190000|2022-02-04 07:53:10|334.55|331.75|335.06|332.26|335.06|332.26|334.55|331.75|0
1643961200000|2022-02-04 07:53:20|334.89|332.09|335.74|332.94|335.74|332.94|334.89|332.09|0
1643961210000|2022-02-04 07:53:30|335.57|332.77|335.57|332.77|335.57|332.77|335.4|332.6|0
1643961220000|2022-02-04 07:53:40|335.74|332.94|335.74|332.94|335.74|332.94|335.57|332.77|0
1643961230000|2022-02-04 07:53:50|335.91|333.11|335.91|333.11|335.91|333.11|335.91|333.11|0
1643961240000|2022-02-04 07:54:00|335.74|332.94|335.23|332.43|335.74|332.94|335.23|332.43|0
1643961250000|2022-02-04 07:54:10|334.98|332.18|335.23|332.43|335.23|332.43|334.98|332.18|0
1643961260000|2022-02-04 07:54:20|335.32|332.52|335.4|332.6|335.4|332.6|335.23|332.43|0
1643961270000|2022-02-04 07:54:30|335.74|332.94|335.82|333.02|335.82|333.02|335.57|332.77|0
1643961280000|2022-02-04 07:54:40|335.74|332.94|335.91|333.11|335.91|333.11|335.74|332.94|0
1643961290000|2022-02-04 07:54:50|335.74|332.94|335.57|332.77|335.74|332.94|335.57|332.77|0
1643961300000|2022-02-04 07:55:00|335.4|332.6|335.4|332.6|335.48|332.68|335.4|332.6|0
1643961310000|2022-02-04 07:55:10|335.23|332.43|335.23|332.43|335.31|332.51|335.23|332.43|0
1643961320000|2022-02-04 07:55:20|335.31|332.51|335.48|332.68|335.57|332.77|335.31|332.51|0
1643961330000|2022-02-04 07:55:30|335.57|332.77|335.57|332.77|335.57|332.77|335.4|332.6|0
1643961340000|2022-02-04 07:55:40|335.48|332.68|335.57|332.77|335.57|332.77|335.4|332.6|0
1643961350000|2022-02-04 07:55:50|335.4|332.6|335.57|332.77|335.74|332.94|335.4|332.6|0
1643961360000|2022-02-04 07:56:00|335.23|332.43|335.4|332.6|335.4|332.6|335.14|332.34|0
1643961370000|2022-02-04 07:56:10|335.23|332.43|335.23|332.43|335.4|332.6|335.23|332.43|0
1643961380000|2022-02-04 07:56:20|335.31|332.51|335.23|332.43|335.31|332.51|335.23|332.43|0
1643961390000|2022-02-04 07:56:30|334.89|332.09|335.06|332.26|335.06|332.26|334.89|332.09|0
1643961400000|2022-02-04 07:56:40|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1643961410000|2022-02-04 07:56:50|335.06|332.26|334.97|332.17|335.06|332.26|334.89|332.09|0
1643961420000|2022-02-04 07:57:00|334.89|332.09|335.06|332.26|335.23|332.43|334.89|332.09|0
1643961430000|2022-02-04 07:57:10|334.89|332.09|334.72|331.92|334.89|332.09|334.55|331.75|0
1643961440000|2022-02-04 07:57:20|334.89|332.09|334.55|331.75|335.06|332.26|334.55|331.75|0
1643961450000|2022-02-04 07:57:30|334.38|331.58|334.38|331.58|334.38|331.58|334.38|331.58|0
1643961470000|2022-02-04 07:57:50|334.21|331.41|334.04|331.24|334.21|331.41|334.04|331.24|0
1643961480000|2022-02-04 07:58:00|333.87|331.07|334.04|331.24|334.04|331.24|333.87|331.07|0
1643961490000|2022-02-04 07:58:10|334.13|331.33|334.04|331.24|334.21|331.41|334.04|331.24|0
1643961500000|2022-02-04 07:58:20|334.13|331.33|333.87|331.07|334.13|331.33|333.87|331.07|0
1643961510000|2022-02-04 07:58:30|334.04|331.24|333.87|331.07|334.04|331.24|333.87|331.07|0
1643961520000|2022-02-04 07:58:40|333.7|330.9|334.04|331.24|334.04|331.24|333.7|330.9|0
1643961530000|2022-02-04 07:58:50|334.21|331.41|333.91|331.11|334.38|331.58|333.57|330.77|0
1643961540000|2022-02-04 07:59:00|334.08|331.28|334.25|331.45|334.25|331.45|334.08|331.28|0
1643961550000|2022-02-04 07:59:10|334.59|331.79|334.59|331.79|334.59|331.79|334.42|331.62|0
1643961560000|2022-02-04 07:59:20|334.76|331.96|336.07|333.27|336.16|333.36|334.76|331.96|0
1643961570000|2022-02-04 07:59:30|335.99|333.19|335.39|332.59|336.07|333.27|335.39|332.59|0
1643961580000|2022-02-04 07:59:40|335.22|332.42|334.8|332|335.22|332.42|334.71|331.91|0
1643961590000|2022-02-04 07:59:50|334.71|331.91|334.2|331.4|334.71|331.91|334.2|331.4|0
1643961600000|2022-02-04 08:00:00|334.97|332.17|334.12|331.32|334.97|332.17|333.78|330.98|0
1643961610000|2022-02-04 08:00:10|334.03|331.23|333.52|330.72|334.03|331.23|333.18|330.38|0
1643961620000|2022-02-04 08:00:20|333.69|330.89|333.35|330.55|333.86|331.06|333.18|330.38|0
1643961630000|2022-02-04 08:00:30|333.1|330.3|332.51|329.71|333.1|330.3|332.43|329.63|0
1643961640000|2022-02-04 08:00:40|332.59|329.79|333.01|330.21|333.01|330.21|332.34|329.54|0
1643961650000|2022-02-04 08:00:50|332.85|330.05|333.01|330.21|333.35|330.55|332.85|330.05|0
1643961660000|2022-02-04 08:01:00|332.85|330.05|332.34|329.54|332.85|330.05|332.34|329.54|0
1643961670000|2022-02-04 08:01:10|332.17|329.37|332|329.2|332.17|329.37|331.83|329.03|0
1643961680000|2022-02-04 08:01:20|331.83|329.03|331.66|328.86|331.83|329.03|331.66|328.86|0
1643961690000|2022-02-04 08:01:30|331.83|329.03|331.66|328.86|332.17|329.37|331.66|328.86|0
1643961700000|2022-02-04 08:01:40|332|329.2|332.09|329.29|332.09|329.29|331.83|329.03|0
1643961710000|2022-02-04 08:01:50|332.17|329.37|332.84|330.04|332.84|330.04|332.17|329.37|0
1643961720000|2022-02-04 08:02:00|332.93|330.13|333.52|330.72|333.52|330.72|332.93|330.13|0
1643961730000|2022-02-04 08:02:10|333.86|331.06|333.86|331.06|333.86|331.06|333.69|330.89|0
1643961740000|2022-02-04 08:02:20|333.69|330.89|332.84|330.04|333.69|330.89|332.84|330.04|0
1643961750000|2022-02-04 08:02:30|333.35|330.55|333.18|330.38|333.35|330.55|332.93|330.13|0
1643961760000|2022-02-04 08:02:40|332.67|329.87|332.84|330.04|332.84|330.04|332.51|329.71|0
1643961770000|2022-02-04 08:02:50|333.01|330.21|332.34|329.54|333.01|330.21|332.34|329.54|0
1643961780000|2022-02-04 08:03:00|332|329.2|332|329.2|332|329.2|332|329.2|0
1643961790000|2022-02-04 08:03:10|331.83|329.03|332.17|329.37|332.17|329.37|331.66|328.86|0
1643961800000|2022-02-04 08:03:20|332|329.2|332.17|329.37|332.17|329.37|332|329.2|0
1643961810000|2022-02-04 08:03:30|331.92|329.12|332.17|329.37|332.17|329.37|331.92|329.12|0
1643961820000|2022-02-04 08:03:40|331.83|329.03|331.83|329.03|331.83|329.03|331.83|329.03|0
1643961830000|2022-02-04 08:03:50|332|329.2|332|329.2|332|329.2|331.83|329.03|0
1643961840000|2022-02-04 08:04:00|332.34|329.54|332|329.2|332.34|329.54|332|329.2|0
1643961850000|2022-02-04 08:04:10|332.17|329.37|332.5|329.7|332.5|329.7|332.09|329.29|0
1643961860000|2022-02-04 08:04:20|332.59|329.79|332.25|329.45|332.59|329.79|332.25|329.45|0
1643961870000|2022-02-04 08:04:30|332.34|329.54|332.5|329.7|332.5|329.7|332.34|329.54|0
1643961880000|2022-02-04 08:04:40|332.17|329.37|331.83|329.03|332.17|329.37|331.83|329.03|0
1643961890000|2022-02-04 08:04:50|332|329.2|332.42|329.62|332.42|329.62|332|329.2|0
1643961900000|2022-02-04 08:05:00|332.04|329.84|331.87|329.67|332.04|329.84|331.87|329.67|0
1643961910000|2022-02-04 08:05:10|332.04|329.84|332.54|330.34|332.54|330.34|332.04|329.84|0
1643961920000|2022-02-04 08:05:20|332.88|330.68|333.65|331.45|333.65|331.45|332.88|330.68|0
1643961930000|2022-02-04 08:05:30|333.56|331.36|333.39|331.19|333.56|331.36|333.39|331.19|0
1643961940000|2022-02-04 08:05:40|333.48|331.28|333.05|330.85|333.48|331.28|332.88|330.68|0
1643961950000|2022-02-04 08:05:50|333.14|330.94|332.88|330.68|333.22|331.02|332.88|330.68|0
1643961960000|2022-02-04 08:06:00|332.71|330.51|332.63|330.43|332.8|330.6|332.63|330.43|0
1643961970000|2022-02-04 08:06:10|332.71|330.51|332.63|330.43|332.88|330.68|332.63|330.43|0
1643961980000|2022-02-04 08:06:20|332.71|330.51|332.54|330.34|332.8|330.6|332.54|330.34|0
1643961990000|2022-02-04 08:06:30|332.88|330.68|333.56|331.36|333.56|331.36|332.88|330.68|0
1643962000000|2022-02-04 08:06:40|333.39|331.19|333.73|331.53|333.73|331.53|333.39|331.19|0
1643962010000|2022-02-04 08:06:50|333.65|331.45|332.97|330.77|333.65|331.45|332.88|330.68|0
1643962020000|2022-02-04 08:07:00|332.71|330.51|332.54|330.34|332.8|330.6|332.54|330.34|0
1643962030000|2022-02-04 08:07:10|332.63|330.43|332.37|330.17|332.63|330.43|332.37|330.17|0
1643962040000|2022-02-04 08:07:20|332.2|330|331.53|329.33|332.2|330|331.53|329.33|0
1643962050000|2022-02-04 08:07:30|331.61|329.41|331.36|329.16|331.61|329.41|331.36|329.16|0
1643962060000|2022-02-04 08:07:40|331.02|328.82|331.02|328.82|331.02|328.82|331.02|328.82|0
1643962070000|2022-02-04 08:07:50|330.85|328.65|330.34|328.14|330.85|328.65|330.34|328.14|0
1643962080000|2022-02-04 08:08:00|330.43|328.23|330.18|327.98|330.43|328.23|330.18|327.98|0
1643962090000|2022-02-04 08:08:10|330.01|327.81|330.01|327.81|330.34|328.14|330.01|327.81|0
1643962100000|2022-02-04 08:08:20|330.18|327.98|330.34|328.14|330.43|328.23|330.18|327.98|0
1643962110000|2022-02-04 08:08:30|330.51|328.31|330.68|328.48|330.68|328.48|330.34|328.14|0
1643962120000|2022-02-04 08:08:40|330.85|328.65|331.19|328.99|331.19|328.99|330.85|328.65|0
1643962130000|2022-02-04 08:08:50|331.36|329.16|331.86|329.66|331.86|329.66|331.36|329.16|0
1643962140000|2022-02-04 08:09:00|332.03|329.83|332.2|330|332.2|330|332.03|329.83|0
1643962150000|2022-02-04 08:09:10|332.03|329.83|331.36|329.16|332.03|329.83|331.36|329.16|0
1643962160000|2022-02-04 08:09:20|331.86|329.66|331.7|329.5|331.86|329.66|331.44|329.24|0
1643962170000|2022-02-04 08:09:30|331.86|329.66|332.12|329.92|332.37|330.17|331.86|329.66|0
1643962180000|2022-02-04 08:09:40|331.86|329.66|332.03|329.83|332.03|329.83|331.53|329.33|0
1643962200000|2022-02-04 08:10:00|331.69|329.49|331.86|329.66|331.86|329.66|331.69|329.49|0
1643962210000|2022-02-04 08:10:10|331.69|329.49|331.78|329.58|331.78|329.58|331.69|329.49|0
1643962220000|2022-02-04 08:10:20|331.69|329.49|331.36|329.16|331.69|329.49|331.36|329.16|0
1643962230000|2022-02-04 08:10:30|331.53|329.33|331.86|329.66|331.86|329.66|331.53|329.33|0
1643962240000|2022-02-04 08:10:40|332.03|329.83|331.95|329.75|332.03|329.83|331.95|329.75|0
1643962250000|2022-02-04 08:10:50|332.03|329.83|331.95|329.75|332.03|329.83|331.86|329.66|0
1643962260000|2022-02-04 08:11:00|332.12|329.92|332.29|330.09|332.37|330.17|332.12|329.92|0
1643962270000|2022-02-04 08:11:10|332.37|330.17|332.46|330.26|332.46|330.26|332.03|329.83|0
1643962280000|2022-02-04 08:11:20|332.37|330.17|332.63|330.43|332.71|330.51|332.37|330.17|0
1643962290000|2022-02-04 08:11:30|332.46|330.26|332.54|330.34|332.54|330.34|332.37|330.17|0
1643962300000|2022-02-04 08:11:40|332.37|330.17|332.71|330.51|332.71|330.51|332.37|330.17|0
1643962310000|2022-02-04 08:11:50|332.54|330.34|332.37|330.17|332.54|330.34|332.03|329.83|0
1643962330000|2022-02-04 08:12:10|332.54|330.34|332.88|330.68|332.88|330.68|332.54|330.34|0
1643962350000|2022-02-04 08:12:30|332.54|330.34|332.71|330.51|332.71|330.51|332.54|330.34|0
1643962360000|2022-02-04 08:12:40|332.8|330.6|332.88|330.68|332.88|330.68|332.71|330.51|0
1643962370000|2022-02-04 08:12:50|332.8|330.6|332.54|330.34|332.8|330.6|332.54|330.34|0
1643962380000|2022-02-04 08:13:00|332.2|330|331.44|329.24|332.2|330|331.44|329.24|0
1643962390000|2022-02-04 08:13:10|331.19|328.99|331.36|329.16|331.36|329.16|331.19|328.99|0
1643962400000|2022-02-04 08:13:20|331.19|328.99|331.19|328.99|331.19|328.99|331.19|328.99|0
1643962410000|2022-02-04 08:13:30|331.27|329.07|330.85|328.65|331.27|329.07|330.85|328.65|0
1643962420000|2022-02-04 08:13:40|330.94|328.74|331.02|328.82|331.19|328.99|330.94|328.74|0
1643962430000|2022-02-04 08:13:50|331.1|328.9|331.35|329.15|331.35|329.15|331.1|328.9|0
1643962440000|2022-02-04 08:14:00|331.27|329.07|331.19|328.99|331.27|329.07|331.02|328.82|0
1643962450000|2022-02-04 08:14:10|331.35|329.15|331.19|328.99|331.44|329.24|331.19|328.99|0
1643962460000|2022-02-04 08:14:20|331.52|329.32|332.2|330|332.2|330|331.52|329.32|0
1643962470000|2022-02-04 08:14:30|332.12|329.92|332.2|330|332.2|330|332.12|329.92|0
1643962480000|2022-02-04 08:14:40|331.86|329.66|332.03|329.83|332.03|329.83|331.86|329.66|0
1643962490000|2022-02-04 08:14:50|331.95|329.75|332.71|330.51|332.71|330.51|331.95|329.75|0
1643962500000|2022-02-04 08:15:00|332.54|330.34|332.46|330.26|332.54|330.34|332.46|330.26|0
1643962510000|2022-02-04 08:15:10|332.37|330.17|331.86|329.66|332.37|330.17|331.86|329.66|0
1643962520000|2022-02-04 08:15:20|331.95|329.75|331.86|329.66|331.95|329.75|331.78|329.58|0
1643962530000|2022-02-04 08:15:30|332.2|330|332.37|330.17|332.54|330.34|332.2|330|0
1643962540000|2022-02-04 08:15:40|332.29|330.09|332.88|330.68|333.05|330.85|332.29|330.09|0
1643962550000|2022-02-04 08:15:50|332.71|330.51|332.88|330.68|332.88|330.68|332.71|330.51|0
1643962560000|2022-02-04 08:16:00|332.8|330.6|332.54|330.34|332.8|330.6|332.54|330.34|0
1643962570000|2022-02-04 08:16:10|332.71|330.51|332.37|330.17|332.8|330.6|332.37|330.17|0
1643962580000|2022-02-04 08:16:20|331.35|329.15|331.52|329.32|331.52|329.32|331.35|329.15|0
1643962590000|2022-02-04 08:16:30|331.61|329.41|331.1|328.9|331.78|329.58|331.1|328.9|0
1643962600000|2022-02-04 08:16:40|331.02|328.82|330.68|328.48|331.18|328.98|330.68|328.48|0
1643962610000|2022-02-04 08:16:50|330.85|328.65|331.02|328.82|331.02|328.82|330.68|328.48|0
1643962620000|2022-02-04 08:17:00|331.1|328.9|331.02|328.82|331.1|328.9|331.02|328.82|0
1643962630000|2022-02-04 08:17:10|330.85|328.65|330.68|328.48|330.85|328.65|330.68|328.48|0
1643962640000|2022-02-04 08:17:20|330.34|328.14|330.43|328.23|330.43|328.23|330.17|327.97|0
1643962650000|2022-02-04 08:17:30|330.26|328.06|330.17|327.97|330.26|328.06|330|327.8|0
1643962660000|2022-02-04 08:17:40|330.09|327.89|330.85|328.65|330.93|328.73|330.09|327.89|0
1643962670000|2022-02-04 08:17:50|330.51|328.31|330.34|328.14|330.51|328.31|330.34|328.14|0
1643962680000|2022-02-04 08:18:00|329.83|327.63|329.33|327.13|329.83|327.63|329.33|327.13|0
1643962690000|2022-02-04 08:18:10|329.5|327.3|329.58|327.38|329.58|327.38|329.5|327.3|0
1643962700000|2022-02-04 08:18:20|329.33|327.13|329.08|326.88|329.33|327.13|328.99|326.79|0
1643962710000|2022-02-04 08:18:30|329.16|326.96|329.16|326.96|329.16|326.96|329.08|326.88|0
1643962720000|2022-02-04 08:18:40|329.08|326.88|329.16|326.96|329.16|326.96|329.08|326.88|0
1643962730000|2022-02-04 08:18:50|329.25|327.05|329.5|327.3|329.5|327.3|329.25|327.05|0
1643962740000|2022-02-04 08:19:00|329.58|327.38|330|327.8|330|327.8|329.58|327.38|0
1643962750000|2022-02-04 08:19:10|329.83|327.63|330.09|327.89|330.09|327.89|329.83|327.63|0
1643962760000|2022-02-04 08:19:20|330.51|328.31|330.51|328.31|330.68|328.48|330.51|328.31|0
1643962770000|2022-02-04 08:19:30|330.6|328.4|330.85|328.65|331.01|328.81|330.6|328.4|0
1643962780000|2022-02-04 08:19:40|331.01|328.81|331.01|328.81|331.01|328.81|331.01|328.81|0
1643962790000|2022-02-04 08:19:50|331.1|328.9|330.93|328.73|331.1|328.9|330.93|328.73|0
1643962800000|2022-02-04 08:20:00|330.85|328.65|330.6|328.4|331.01|328.81|330.51|328.31|0
1643962810000|2022-02-04 08:20:10|331.01|328.81|331.18|328.98|331.52|329.32|331.01|328.81|0
1643962820000|2022-02-04 08:20:20|331.35|329.15|332.03|329.83|332.03|329.83|331.35|329.15|0
1643962830000|2022-02-04 08:20:30|331.86|329.66|332.03|329.83|332.12|329.92|331.86|329.66|0
1643962840000|2022-02-04 08:20:40|331.86|329.66|331.86|329.66|331.95|329.75|331.86|329.66|0
1643962850000|2022-02-04 08:20:50|332.03|329.83|332.46|330.26|332.54|330.34|332.03|329.83|0
1643962860000|2022-02-04 08:21:00|332.2|330|332.03|329.83|332.2|330|331.95|329.75|0
1643962870000|2022-02-04 08:21:10|331.86|329.66|331.69|329.49|331.86|329.66|331.69|329.49|0
1643962880000|2022-02-04 08:21:20|331.61|329.41|331.44|329.24|331.69|329.49|331.44|329.24|0
1643962890000|2022-02-04 08:21:30|331.78|329.58|331.86|329.66|331.86|329.66|331.78|329.58|0
1643962900000|2022-02-04 08:21:40|331.69|329.49|331.86|329.66|332.03|329.83|331.69|329.49|0
1643962910000|2022-02-04 08:21:50|331.69|329.49|331.44|329.24|331.69|329.49|331.44|329.24|0
1643962920000|2022-02-04 08:22:00|331.52|329.32|331.61|329.41|331.61|329.41|331.52|329.32|0
1643962930000|2022-02-04 08:22:10|331.95|329.75|332.71|330.51|332.71|330.51|331.95|329.75|0
1643962940000|2022-02-04 08:22:20|332.87|330.67|332.87|330.67|333.04|330.84|332.87|330.67|0
1643962950000|2022-02-04 08:22:30|333.04|330.84|333.04|330.84|333.04|330.84|333.04|330.84|0
1643962960000|2022-02-04 08:22:40|332.96|330.76|332.87|330.67|332.96|330.76|332.87|330.67|0
1643962970000|2022-02-04 08:22:50|332.79|330.59|332.71|330.51|332.79|330.59|332.71|330.51|0
1643962980000|2022-02-04 08:23:00|332.96|330.76|332.03|329.83|332.96|330.76|332.03|329.83|0
1643962990000|2022-02-04 08:23:10|331.86|329.66|332.2|330|332.2|330|331.78|329.58|0
1643963000000|2022-02-04 08:23:20|332.03|329.83|332.7|330.5|332.7|330.5|332.03|329.83|0
1643963010000|2022-02-04 08:23:30|332.54|330.34|332.87|330.67|332.87|330.67|332.54|330.34|0
1643963020000|2022-02-04 08:23:40|332.7|330.5|332.87|330.67|332.87|330.67|332.7|330.5|0
1643963030000|2022-02-04 08:23:50|333.04|330.84|333.38|331.18|333.38|331.18|333.04|330.84|0
1643963040000|2022-02-04 08:24:00|333.55|331.35|333.21|331.01|333.55|331.35|333.21|331.01|0
1643963050000|2022-02-04 08:24:10|333.38|331.18|333.38|331.18|333.38|331.18|333.38|331.18|0
1643963060000|2022-02-04 08:24:20|333.21|331.01|333.21|331.01|333.21|331.01|333.04|330.84|0
1643963070000|2022-02-04 08:24:30|333.38|331.18|333.55|331.35|333.55|331.35|333.21|331.01|0
1643963080000|2022-02-04 08:24:40|333.72|331.52|334.06|331.86|334.06|331.86|333.72|331.52|0
1643963090000|2022-02-04 08:24:50|333.98|331.78|333.89|331.69|333.98|331.78|333.89|331.69|0
1643963100000|2022-02-04 08:25:00|333.81|331.61|333.89|331.69|333.89|331.69|333.72|331.52|0
1643963110000|2022-02-04 08:25:10|334.06|331.86|334.23|332.03|334.23|332.03|334.06|331.86|0
1643963120000|2022-02-04 08:25:20|334.57|332.37|334.57|332.37|334.57|332.37|334.49|332.29|0
1643963130000|2022-02-04 08:25:30|334.91|332.71|334.83|332.63|334.91|332.71|334.83|332.63|0
1643963140000|2022-02-04 08:25:40|334.57|332.37|334.06|331.86|334.57|332.37|334.06|331.86|0
1643963150000|2022-02-04 08:25:50|334.23|332.03|334.49|332.29|334.49|332.29|334.15|331.95|0
1643963160000|2022-02-04 08:26:00|334.74|332.54|334.4|332.2|334.74|332.54|334.4|332.2|0
1643963170000|2022-02-04 08:26:10|334.57|332.37|334.06|331.86|334.57|332.37|333.89|331.69|0
1643963180000|2022-02-04 08:26:20|334.23|332.03|334.4|332.2|334.4|332.2|334.23|332.03|0
1643963190000|2022-02-04 08:26:30|333.89|331.69|333.81|331.61|333.98|331.78|333.81|331.61|0
1643963200000|2022-02-04 08:26:40|333.89|331.69|333.81|331.61|333.89|331.69|333.81|331.61|0
1643963210000|2022-02-04 08:26:50|333.89|331.69|334.06|331.86|334.06|331.86|333.89|331.69|0
1643963220000|2022-02-04 08:27:00|334.15|331.95|334.15|331.95|334.15|331.95|334.06|331.86|0
1643963230000|2022-02-04 08:27:10|334.23|332.03|334.57|332.37|334.57|332.37|334.23|332.03|0
1643963240000|2022-02-04 08:27:20|334.74|332.54|335.08|332.88|335.08|332.88|334.74|332.54|0
1643963250000|2022-02-04 08:27:30|334.91|332.71|335.08|332.88|335.08|332.88|334.91|332.71|0
1643963260000|2022-02-04 08:27:40|335|332.8|335.25|333.05|335.25|333.05|335|332.8|0
1643963270000|2022-02-04 08:27:50|335.08|332.88|335.42|333.22|335.42|333.22|335.08|332.88|0
1643963280000|2022-02-04 08:28:00|335.59|333.39|335.76|333.56|335.76|333.56|335.59|333.39|0
1643963290000|2022-02-04 08:28:10|335.68|333.48|335.93|333.73|335.93|333.73|335.68|333.48|0
1643963300000|2022-02-04 08:28:20|336.1|333.9|336.27|334.07|336.27|334.07|336.1|333.9|0
1643963310000|2022-02-04 08:28:30|336.1|333.9|336.44|334.24|336.61|334.41|336.1|333.9|0
1643963330000|2022-02-04 08:28:50|336.61|334.41|336.61|334.41|336.61|334.41|336.61|334.41|0
1643963340000|2022-02-04 08:29:00|336.78|334.58|336.61|334.41|336.78|334.58|336.61|334.41|0
1643963350000|2022-02-04 08:29:10|336.78|334.58|337.3|335.1|337.3|335.1|336.78|334.58|0
1643963360000|2022-02-04 08:29:20|336.95|334.75|337.21|335.01|337.3|335.1|336.95|334.75|0
1643963370000|2022-02-04 08:29:30|337.12|334.92|337.81|335.61|337.81|335.61|336.95|334.75|0
1643963380000|2022-02-04 08:29:40|337.9|335.7|337.21|335.01|337.9|335.7|337.21|335.01|0
1643963390000|2022-02-04 08:29:50|337.12|334.92|337.47|335.27|337.55|335.35|337.12|334.92|0
1643963400000|2022-02-04 08:30:00|337.64|335.44|336.78|334.58|337.64|335.44|336.78|334.58|0
1643963410000|2022-02-04 08:30:10|337.12|334.92|337.38|335.18|337.64|335.44|337.12|334.92|0
1643963420000|2022-02-04 08:30:20|337.3|335.1|337.3|335.1|337.3|335.1|336.95|334.75|0
1643963430000|2022-02-04 08:30:30|337.47|335.27|337.29|335.09|337.47|335.27|337.29|335.09|0
1643963440000|2022-02-04 08:30:40|337.47|335.27|338.24|336.04|338.24|336.04|337.47|335.27|0
1643963450000|2022-02-04 08:30:50|338.32|336.12|338.49|336.29|338.66|336.46|338.32|336.12|0
1643963460000|2022-02-04 08:31:00|338.32|336.12|338.32|336.12|338.49|336.29|338.32|336.12|0
1643963470000|2022-02-04 08:31:10|338.66|336.46|338.66|336.46|338.66|336.46|338.49|336.29|0
1643963480000|2022-02-04 08:31:20|338.58|336.38|338.32|336.12|338.58|336.38|338.15|335.95|0
1643963490000|2022-02-04 08:31:30|338.15|335.95|338.58|336.38|338.58|336.38|338.15|335.95|0
1643963500000|2022-02-04 08:31:40|338.66|336.46|338.49|336.29|338.66|336.46|338.32|336.12|0
1643963510000|2022-02-04 08:31:50|338.41|336.21|338.32|336.12|338.49|336.29|338.32|336.12|0
1643963520000|2022-02-04 08:32:00|338.15|335.95|337.55|335.35|338.24|336.04|337.55|335.35|0
1643963530000|2022-02-04 08:32:10|337.12|334.92|337.29|335.09|337.29|335.09|337.12|334.92|0
1643963540000|2022-02-04 08:32:20|337.55|335.35|337.64|335.44|337.64|335.44|337.29|335.09|0
1643963550000|2022-02-04 08:32:30|337.81|335.61|338.15|335.95|338.15|335.95|337.81|335.61|0
1643963560000|2022-02-04 08:32:40|338.32|336.12|337.46|335.26|338.32|336.12|337.46|335.26|0
1643963570000|2022-02-04 08:32:50|337.29|335.09|336.95|334.75|337.29|335.09|336.95|334.75|0
1643963580000|2022-02-04 08:33:00|337.12|334.92|337.29|335.09|337.29|335.09|337.12|334.92|0
1643963590000|2022-02-04 08:33:10|337.12|334.92|336.95|334.75|337.12|334.92|336.95|334.75|0
1643963600000|2022-02-04 08:33:20|336.78|334.58|336.44|334.24|336.78|334.58|336.44|334.24|0
1643963610000|2022-02-04 08:33:30|336.78|334.58|336.61|334.41|336.95|334.75|336.61|334.41|0
1643963620000|2022-02-04 08:33:40|336.78|334.58|336.7|334.5|336.78|334.58|336.7|334.5|0
1643963630000|2022-02-04 08:33:50|336.61|334.41|336.95|334.75|336.95|334.75|336.61|334.41|0
1643963640000|2022-02-04 08:34:00|336.78|334.58|336.61|334.41|336.87|334.67|336.61|334.41|0
1643963650000|2022-02-04 08:34:10|336.44|334.24|336.61|334.41|336.61|334.41|336.44|334.24|0
1643963660000|2022-02-04 08:34:20|336.87|334.67|337.12|334.92|337.12|334.92|336.7|334.5|0
1643963670000|2022-02-04 08:34:30|337.29|335.09|337.46|335.26|337.46|335.26|337.21|335.01|0
1643963680000|2022-02-04 08:34:40|337.29|335.09|337.29|335.09|337.46|335.26|337.29|335.09|0
1643963690000|2022-02-04 08:34:50|337.46|335.26|337.63|335.43|337.63|335.43|337.46|335.26|0
1643963700000|2022-02-04 08:35:00|337.81|335.61|337.63|335.43|337.81|335.61|337.63|335.43|0
1643963710000|2022-02-04 08:35:10|337.81|335.61|337.81|335.61|337.98|335.78|337.81|335.61|0
1643963720000|2022-02-04 08:35:20|337.46|335.26|337.81|335.61|337.81|335.61|337.46|335.26|0
1643963730000|2022-02-04 08:35:30|337.63|335.43|338.75|336.55|338.75|336.55|337.63|335.43|0
1643963740000|2022-02-04 08:35:40|338.83|336.63|338.83|336.63|338.83|336.63|338.66|336.46|0
1643963750000|2022-02-04 08:35:50|339|336.8|338.83|336.63|339|336.8|338.83|336.63|0
1643963760000|2022-02-04 08:36:00|339|336.8|338.58|336.38|339|336.8|338.58|336.38|0
1643963770000|2022-02-04 08:36:10|338.24|336.04|337.89|335.69|338.24|336.04|337.89|335.69|0
1643963780000|2022-02-04 08:36:20|338.06|335.86|338.66|336.46|338.66|336.46|338.06|335.86|0
1643963790000|2022-02-04 08:36:30|338.75|336.55|338.66|336.46|338.75|336.55|338.66|336.46|0
1643963800000|2022-02-04 08:36:40|339|336.8|339|336.8|339|336.8|338.83|336.63|0
1643963810000|2022-02-04 08:36:50|339.17|336.97|338.49|336.29|339.17|336.97|338.49|336.29|0
1643963820000|2022-02-04 08:37:00|338.66|336.46|338.58|336.38|338.66|336.46|338.58|336.38|0
1643963830000|2022-02-04 08:37:10|338.66|336.46|338.15|335.95|338.66|336.46|337.8|335.6|0
1643963840000|2022-02-04 08:37:20|337.63|335.43|337.63|335.43|337.8|335.6|337.63|335.43|0
1643963850000|2022-02-04 08:37:30|337.72|335.52|337.8|335.6|337.8|335.6|337.63|335.43|0
1643963860000|2022-02-04 08:37:40|337.89|335.69|337.89|335.69|337.98|335.78|337.89|335.69|0
1643963870000|2022-02-04 08:37:50|337.46|335.26|337.63|335.43|337.63|335.43|337.46|335.26|0
1643963880000|2022-02-04 08:38:00|337.72|335.52|337.8|335.6|337.98|335.78|337.72|335.52|0
1643963890000|2022-02-04 08:38:10|337.98|335.78|337.98|335.78|337.98|335.78|337.8|335.6|0
1643963900000|2022-02-04 08:38:20|338.06|335.86|338.49|336.29|338.66|336.46|338.06|335.86|0
1643963910000|2022-02-04 08:38:30|339|336.8|339.09|336.89|339.09|336.89|339|336.8|0
1643963920000|2022-02-04 08:38:40|338.75|336.55|338.83|336.63|338.83|336.63|338.66|336.46|0
1643963930000|2022-02-04 08:38:50|339|336.8|338.75|336.55|339|336.8|338.75|336.55|0
1643963940000|2022-02-04 08:39:00|338.83|336.63|338.66|336.46|338.83|336.63|338.66|336.46|0
1643963950000|2022-02-04 08:39:10|338.75|336.55|339.17|336.97|339.17|336.97|338.66|336.46|0
1643963960000|2022-02-04 08:39:20|339.34|337.14|339|336.8|339.34|337.14|339|336.8|0
1643963970000|2022-02-04 08:39:30|339.17|336.97|339|336.8|339.17|336.97|339|336.8|0
1643963980000|2022-02-04 08:39:40|339.09|336.89|338.49|336.29|339.09|336.89|338.49|336.29|0
1643963990000|2022-02-04 08:39:50|338.58|336.38|338.58|336.38|338.66|336.46|338.58|336.38|0
1643964000000|2022-02-04 08:40:00|338.66|336.46|338.66|336.46|338.66|336.46|338.58|336.38|0
1643964010000|2022-02-04 08:40:10|338.83|336.63|339.34|337.14|339.34|337.14|338.83|336.63|0
1643964020000|2022-02-04 08:40:20|339.26|337.06|339.26|337.06|339.26|337.06|339.09|336.89|0
1643964030000|2022-02-04 08:40:30|339.51|337.31|339.69|337.49|339.69|337.49|339.51|337.31|0
1643964040000|2022-02-04 08:40:40|340.03|337.83|340.2|338|340.2|338|339.86|337.66|0
1643964050000|2022-02-04 08:40:50|340.63|338.43|340.72|338.52|340.72|338.52|340.54|338.34|0
1643964060000|2022-02-04 08:41:00|340.37|338.17|340.63|338.43|340.63|338.43|340.37|338.17|0
1643964070000|2022-02-04 08:41:10|340.37|338.17|340.54|338.34|340.63|338.43|340.37|338.17|0
1643964080000|2022-02-04 08:41:20|340.72|338.52|340.63|338.43|340.72|338.52|340.63|338.43|0
1643964090000|2022-02-04 08:41:30|340.89|338.69|340.8|338.6|340.89|338.69|340.63|338.43|0
1643964100000|2022-02-04 08:41:40|340.89|338.69|340.72|338.52|340.89|338.69|340.72|338.52|0
1643964110000|2022-02-04 08:41:50|340.89|338.69|340.89|338.69|341.06|338.86|340.89|338.69|0
1643964120000|2022-02-04 08:42:00|341.06|338.86|341.06|338.86|341.06|338.86|340.89|338.69|0
1643964130000|2022-02-04 08:42:10|341.23|339.03|340.89|338.69|341.23|339.03|340.89|338.69|0
1643964140000|2022-02-04 08:42:20|340.72|338.52|340.8|338.6|340.89|338.69|340.72|338.52|0
1643964150000|2022-02-04 08:42:30|340.89|338.69|340.03|337.83|340.89|338.69|340.03|337.83|0
1643964160000|2022-02-04 08:42:40|340.2|338|340.54|338.34|340.54|338.34|340.2|338|0
1643964170000|2022-02-04 08:42:50|340.8|338.6|340.71|338.51|340.89|338.69|340.37|338.17|0
1643964180000|2022-02-04 08:43:00|340.54|338.34|340.54|338.34|340.54|338.34|340.37|338.17|0
1643964190000|2022-02-04 08:43:10|341.06|338.86|340.54|338.34|341.06|338.86|340.54|338.34|0
1643964200000|2022-02-04 08:43:20|340.37|338.17|340.2|338|340.37|338.17|340.2|338|0
1643964210000|2022-02-04 08:43:30|340.12|337.92|340.2|338|340.2|338|340.12|337.92|0
1643964220000|2022-02-04 08:43:40|340.12|337.92|339.69|337.49|340.12|337.92|339.69|337.49|0
1643964230000|2022-02-04 08:43:50|339.51|337.31|339.51|337.31|339.51|337.31|339.17|336.97|0
1643964240000|2022-02-04 08:44:00|339.34|337.14|339.34|337.14|339.34|337.14|339.26|337.06|0
1643964250000|2022-02-04 08:44:10|339|336.8|339.09|336.89|339.17|336.97|339|336.8|0
1643964260000|2022-02-04 08:44:20|339.26|337.06|338.83|336.63|339.26|337.06|338.83|336.63|0
1643964270000|2022-02-04 08:44:30|338.49|336.29|338.14|335.94|338.49|336.29|338.14|335.94|0
1643964280000|2022-02-04 08:44:40|338.66|336.46|338.83|336.63|338.83|336.63|338.66|336.46|0
1643964290000|2022-02-04 08:44:50|338.49|336.29|339.09|336.89|339.09|336.89|338.49|336.29|0
1643964300000|2022-02-04 08:45:00|338.92|336.72|338.92|336.72|338.92|336.72|338.66|336.46|0
1643964310000|2022-02-04 08:45:10|339|336.8|339|336.8|339|336.8|338.92|336.72|0
1643964320000|2022-02-04 08:45:20|339.51|337.31|339.86|337.66|339.86|337.66|339.51|337.31|0
1643964330000|2022-02-04 08:45:30|339.94|337.74|339.6|337.4|339.94|337.74|339.6|337.4|0
1643964340000|2022-02-04 08:45:40|339.86|337.66|339.17|336.97|339.86|337.66|339.17|336.97|0
1643964350000|2022-02-04 08:45:50|339.34|337.14|339.77|337.57|339.77|337.57|339.34|337.14|0
1643964360000|2022-02-04 08:46:00|339.51|337.31|340.2|338|340.2|338|339.51|337.31|0
1643964370000|2022-02-04 08:46:10|340.37|338.17|340.2|338|340.37|338.17|340.2|338|0
1643964380000|2022-02-04 08:46:20|340.37|338.17|340.2|338|340.37|338.17|340.2|338|0
1643964390000|2022-02-04 08:46:30|340.03|337.83|340.03|337.83|340.03|337.83|340.03|337.83|0
1643964400000|2022-02-04 08:46:40|339.68|337.48|339.86|337.66|339.86|337.66|339.68|337.48|0
1643964410000|2022-02-04 08:46:50|340.54|338.34|340.54|338.34|340.54|338.34|340.54|338.34|0
1643964420000|2022-02-04 08:47:00|340.63|338.43|340.71|338.51|340.71|338.51|340.63|338.43|0
1643964430000|2022-02-04 08:47:10|340.37|338.17|340.54|338.34|340.71|338.51|340.37|338.17|0
1643964440000|2022-02-04 08:47:20|340.71|338.51|341.06|338.86|341.06|338.86|340.71|338.51|0
1643964450000|2022-02-04 08:47:30|341.23|339.03|341.23|339.03|341.23|339.03|341.23|339.03|0
1643964460000|2022-02-04 08:47:40|341.4|339.2|341.4|339.2|341.4|339.2|341.23|339.03|0
1643964470000|2022-02-04 08:47:50|341.32|339.12|341.32|339.12|341.4|339.2|341.32|339.12|0
1643964480000|2022-02-04 08:48:00|341.4|339.2|341.92|339.72|341.92|339.72|341.4|339.2|0
1643964490000|2022-02-04 08:48:10|342.09|339.89|341.4|339.2|342.09|339.89|341.4|339.2|0
1643964500000|2022-02-04 08:48:20|341.74|339.54|341.74|339.54|341.92|339.72|341.74|339.54|0
1643964510000|2022-02-04 08:48:30|341.92|339.72|341.74|339.54|341.92|339.72|341.74|339.54|0
1643964520000|2022-02-04 08:48:40|341.57|339.37|341.74|339.54|341.74|339.54|341.57|339.37|0
1643964530000|2022-02-04 08:48:50|341.57|339.37|341.06|338.86|341.57|339.37|341.06|338.86|0
1643964540000|2022-02-04 08:49:00|341.4|339.2|341.06|338.86|341.4|339.2|341.06|338.86|0
1643964550000|2022-02-04 08:49:10|341.23|339.03|341.4|339.2|341.4|339.2|341.06|338.86|0
1643964560000|2022-02-04 08:49:20|341.23|339.03|341.06|338.86|341.4|339.2|341.06|338.86|0
1643964570000|2022-02-04 08:49:30|340.71|338.51|340.88|338.68|341.06|338.86|340.71|338.51|0
1643964580000|2022-02-04 08:49:40|341.23|339.03|341.4|339.2|341.4|339.2|341.06|338.86|0
1643964590000|2022-02-04 08:49:50|341.92|339.72|341.57|339.37|341.92|339.72|341.57|339.37|0
1643964600000|2022-02-04 08:50:00|341.74|339.54|341.66|339.46|341.74|339.54|341.57|339.37|0
1643964610000|2022-02-04 08:50:10|341.57|339.37|341.4|339.2|341.57|339.37|341.4|339.2|0
1643964620000|2022-02-04 08:50:20|341.74|339.54|341.83|339.63|341.83|339.63|341.74|339.54|0
1643964630000|2022-02-04 08:50:30|341.74|339.54|341.92|339.72|341.92|339.72|341.74|339.54|0
1643964640000|2022-02-04 08:50:40|342.09|339.89|342.43|340.23|342.43|340.23|342.09|339.89|0
1643964650000|2022-02-04 08:50:50|342.26|340.06|342.95|340.75|342.95|340.75|342.26|340.06|0
1643964660000|2022-02-04 08:51:00|343.04|340.84|342.95|340.75|343.12|340.92|342.95|340.75|0
1643964670000|2022-02-04 08:51:10|342.78|340.58|342.35|340.15|342.78|340.58|342|339.8|0
1643964680000|2022-02-04 08:51:20|342.18|339.98|342.26|340.06|342.26|340.06|342.09|339.89|0
1643964690000|2022-02-04 08:51:30|342.43|340.23|341.74|339.54|342.43|340.23|341.74|339.54|0
1643964700000|2022-02-04 08:51:40|341.57|339.37|341.66|339.46|341.66|339.46|341.57|339.37|0
1643964710000|2022-02-04 08:51:50|341.57|339.37|341.66|339.46|341.66|339.46|341.57|339.37|0
1643964720000|2022-02-04 08:52:00|341.57|339.37|341.14|338.94|341.66|339.46|341.05|338.85|0
1643964730000|2022-02-04 08:52:10|341.4|339.2|341.49|339.29|341.49|339.29|341.4|339.2|0
1643964740000|2022-02-04 08:52:20|341.23|339.03|341.32|339.12|341.4|339.2|341.23|339.03|0
1643964750000|2022-02-04 08:52:30|341.4|339.2|341.4|339.2|341.57|339.37|341.4|339.2|0
1643964760000|2022-02-04 08:52:40|341.32|339.12|341.23|339.03|341.32|339.12|341.23|339.03|0
1643964770000|2022-02-04 08:52:50|341.05|338.85|340.88|338.68|341.05|338.85|340.88|338.68|0
1643964780000|2022-02-04 08:53:00|341.05|338.85|342.09|339.89|342.09|339.89|341.05|338.85|0
1643964790000|2022-02-04 08:53:10|341.83|339.63|342.09|339.89|342.43|340.23|341.83|339.63|0
1643964800000|2022-02-04 08:53:20|342.26|340.06|342.26|340.06|342.6|340.4|342.26|340.06|0
1643964810000|2022-02-04 08:53:30|341.74|339.54|341.91|339.71|341.91|339.71|341.74|339.54|0
1643964820000|2022-02-04 08:53:40|342.6|340.4|342.52|340.32|342.6|340.4|342.52|340.32|0
1643964830000|2022-02-04 08:53:50|342.43|340.23|342.35|340.15|342.43|340.23|342.35|340.15|0
1643964840000|2022-02-04 08:54:00|342.26|340.06|341.91|339.71|342.26|340.06|341.91|339.71|0
1643964850000|2022-02-04 08:54:10|342|339.8|342.09|339.89|342.09|339.89|342|339.8|0
1643964860000|2022-02-04 08:54:20|342|339.8|342.09|339.89|342.09|339.89|342|339.8|0
1643964870000|2022-02-04 08:54:30|341.74|339.54|341.57|339.37|341.74|339.54|341.57|339.37|0
1643964880000|2022-02-04 08:54:40|341.4|339.2|341.23|339.03|341.4|339.2|341.23|339.03|0
1643964890000|2022-02-04 08:54:50|341.4|339.2|341.05|338.85|341.4|339.2|341.05|338.85|0
1643964900000|2022-02-04 08:55:00|340.97|338.77|340.71|338.51|340.97|338.77|340.54|338.34|0
1643964910000|2022-02-04 08:55:10|340.63|338.43|340.02|337.82|340.63|338.43|340.02|337.82|0
1643964920000|2022-02-04 08:55:20|340.11|337.91|340.11|337.91|340.11|337.91|340.02|337.82|0
1643964930000|2022-02-04 08:55:30|340.19|337.99|339.94|337.74|340.19|337.99|339.85|337.65|0
1643964940000|2022-02-04 08:55:40|340.02|337.82|340.19|337.99|340.19|337.99|339.94|337.74|0
1643964950000|2022-02-04 08:55:50|340.02|337.82|339.85|337.65|340.02|337.82|339.85|337.65|0
1643964960000|2022-02-04 08:56:00|339.68|337.48|339.51|337.31|339.85|337.65|339.51|337.31|0
1643964970000|2022-02-04 08:56:10|339.6|337.4|339.51|337.31|339.6|337.4|339.51|337.31|0
1643964980000|2022-02-04 08:56:20|339.6|337.4|339.51|337.31|339.6|337.4|339.51|337.31|0
1643964990000|2022-02-04 08:56:30|339.68|337.48|339.68|337.48|339.68|337.48|339.51|337.31|0
1643965000000|2022-02-04 08:56:40|339.77|337.57|339.77|337.57|339.77|337.57|339.77|337.57|0
1643965010000|2022-02-04 08:56:50|340.02|337.82|340.54|338.34|340.54|338.34|339.85|337.65|0
1643965020000|2022-02-04 08:57:00|340.63|338.43|340.71|338.51|340.71|338.51|340.54|338.34|0
1643965030000|2022-02-04 08:57:10|340.8|338.6|340.71|338.51|340.8|338.6|340.54|338.34|0
1643965040000|2022-02-04 08:57:20|340.37|338.17|340.37|338.17|340.54|338.34|340.19|337.99|0
1643965050000|2022-02-04 08:57:30|340.19|337.99|340.02|337.82|340.28|338.08|340.02|337.82|0
1643965060000|2022-02-04 08:57:40|339.85|337.65|339.94|337.74|339.94|337.74|339.77|337.57|0
1643965070000|2022-02-04 08:57:50|340.02|337.82|340.02|337.82|340.11|337.91|340.02|337.82|0
1643965080000|2022-02-04 08:58:00|339.85|337.65|338.99|336.79|339.85|337.65|338.99|336.79|0
1643965090000|2022-02-04 08:58:10|339.08|336.88|338.99|336.79|339.08|336.88|338.99|336.79|0
1643965100000|2022-02-04 08:58:20|338.82|336.62|338.48|336.28|338.82|336.62|338.48|336.28|0
1643965110000|2022-02-04 08:58:30|338.82|336.62|338.99|336.79|338.99|336.79|338.82|336.62|0
1643965120000|2022-02-04 08:58:40|338.82|336.62|339.16|336.96|339.16|336.96|338.74|336.54|0
1643965130000|2022-02-04 08:58:50|339.51|337.31|339.42|337.22|339.51|337.31|339.42|337.22|0
1643965140000|2022-02-04 08:59:00|339.34|337.14|339.51|337.31|339.51|337.31|339.34|337.14|0
1643965150000|2022-02-04 08:59:10|339.16|336.96|339.16|336.96|339.34|337.14|339.16|336.96|0
1643965160000|2022-02-04 08:59:20|339.51|337.31|339.6|337.4|339.68|337.48|339.51|337.31|0
1643965170000|2022-02-04 08:59:30|339.51|337.31|339.16|336.96|339.51|337.31|339.16|336.96|0
1643965180000|2022-02-04 08:59:40|338.99|336.79|339.51|337.31|339.51|337.31|338.82|336.62|0
1643965190000|2022-02-04 08:59:50|339.34|337.14|339.34|337.14|339.51|337.31|339.34|337.14|0
1643965200000|2022-02-04 09:00:00|339.51|337.31|339.16|336.96|339.51|337.31|338.99|336.79|0
1643965210000|2022-02-04 09:00:10|339.51|337.31|340.02|337.82|340.02|337.82|339.51|337.31|0
1643965220000|2022-02-04 09:00:20|339.94|337.74|340.19|337.99|340.19|337.99|339.94|337.74|0
1643965230000|2022-02-04 09:00:30|340.63|338.43|340.63|338.43|340.63|338.43|340.63|338.43|0
1643965240000|2022-02-04 09:00:40|340.54|338.34|340.71|338.51|340.71|338.51|340.54|338.34|0
1643965250000|2022-02-04 09:00:50|340.62|338.42|339.94|337.74|340.71|338.51|339.85|337.65|0
1643965260000|2022-02-04 09:01:00|340.02|337.82|339.77|337.57|340.02|337.82|339.77|337.57|0
1643965270000|2022-02-04 09:01:10|339.68|337.48|339.16|336.96|339.68|337.48|339.16|336.96|0
1643965280000|2022-02-04 09:01:20|338.99|336.79|338.31|336.11|338.99|336.79|338.31|336.11|0
1643965290000|2022-02-04 09:01:30|338.14|335.94|338.05|335.85|338.14|335.94|337.97|335.77|0
1643965300000|2022-02-04 09:01:40|337.79|335.59|337.62|335.42|337.79|335.59|337.62|335.42|0
1643965310000|2022-02-04 09:01:50|337.71|335.51|337.28|335.08|337.71|335.51|337.28|335.08|0
1643965320000|2022-02-04 09:02:00|337.03|334.83|337.45|335.25|337.45|335.25|337.03|334.83|0
1643965330000|2022-02-04 09:02:10|337.62|335.42|338.31|336.11|338.31|336.11|337.62|335.42|0
1643965340000|2022-02-04 09:02:20|338.22|336.02|338.48|336.28|338.48|336.28|338.22|336.02|0
1643965350000|2022-02-04 09:02:30|338.57|336.37|338.65|336.45|338.65|336.45|338.48|336.28|0
1643965360000|2022-02-04 09:02:40|338.57|336.37|338.82|336.62|338.82|336.62|338.57|336.37|0
1643965370000|2022-02-04 09:02:50|339.16|336.96|338.82|336.62|339.16|336.96|338.65|336.45|0
1643965380000|2022-02-04 09:03:00|338.65|336.45|339.25|337.05|339.25|337.05|338.65|336.45|0
1643965390000|2022-02-04 09:03:10|338.99|336.79|338.99|336.79|339.16|336.96|338.99|336.79|0
1643965400000|2022-02-04 09:03:20|338.65|336.45|338.65|336.45|338.74|336.54|338.65|336.45|0
1643965410000|2022-02-04 09:03:30|338.82|336.62|338.14|335.94|338.82|336.62|338.14|335.94|0
1643965420000|2022-02-04 09:03:40|338.05|335.85|338.48|336.28|338.48|336.28|338.05|335.85|0
1643965430000|2022-02-04 09:03:50|338.65|336.45|338.65|336.45|338.65|336.45|338.48|336.28|0
1643965440000|2022-02-04 09:04:00|338.57|336.37|338.74|336.54|338.82|336.62|338.57|336.37|0
1643965450000|2022-02-04 09:04:10|338.82|336.62|339.33|337.13|339.33|337.13|338.82|336.62|0
1643965460000|2022-02-04 09:04:20|339.16|336.96|339.16|336.96|339.16|336.96|339.16|336.96|0
1643965470000|2022-02-04 09:04:30|339.5|337.3|339.59|337.39|339.59|337.39|339.42|337.22|0
1643965480000|2022-02-04 09:04:40|339.68|337.48|339.85|337.65|339.85|337.65|339.68|337.48|0
1643965490000|2022-02-04 09:04:50|339.94|337.74|340.02|337.82|340.02|337.82|339.94|337.74|0
1643965500000|2022-02-04 09:05:00|339.85|337.65|339.5|337.3|339.85|337.65|339.5|337.3|0
1643965510000|2022-02-04 09:05:10|339.77|337.57|339.33|337.13|339.85|337.65|339.16|336.96|0
1643965520000|2022-02-04 09:05:20|339.5|337.3|339.68|337.48|339.68|337.48|339.5|337.3|0
1643965530000|2022-02-04 09:05:30|339.59|337.39|339.94|337.74|339.94|337.74|339.5|337.3|0
1643965540000|2022-02-04 09:05:40|339.76|337.56|339.68|337.48|339.85|337.65|339.68|337.48|0
1643965550000|2022-02-04 09:05:50|339.5|337.3|339.5|337.3|339.5|337.3|339.5|337.3|0
1643965560000|2022-02-04 09:06:00|339.68|337.48|339.42|337.22|339.68|337.48|339.42|337.22|0
1643965570000|2022-02-04 09:06:10|339.68|337.48|339.85|337.65|339.85|337.65|339.68|337.48|0
1643965580000|2022-02-04 09:06:20|339.68|337.48|339.5|337.3|339.68|337.48|339.5|337.3|0
1643965590000|2022-02-04 09:06:30|339.68|337.48|339.68|337.48|340.02|337.82|339.68|337.48|0
1643965600000|2022-02-04 09:06:40|339.59|337.39|339.33|337.13|339.59|337.39|339.33|337.13|0
1643965610000|2022-02-04 09:06:50|339.16|336.96|339.16|336.96|339.33|337.13|339.16|336.96|0
1643965620000|2022-02-04 09:07:00|339.25|337.05|340.02|337.82|340.02|337.82|339.25|337.05|0
1643965630000|2022-02-04 09:07:10|339.94|337.74|339.85|337.65|339.94|337.74|339.85|337.65|0
1643965640000|2022-02-04 09:07:20|340.02|337.82|340.19|337.99|340.28|338.08|340.02|337.82|0
1643965650000|2022-02-04 09:07:30|339.85|337.65|339.67|337.47|339.85|337.65|339.67|337.47|0
1643965660000|2022-02-04 09:07:40|339.59|337.39|339.16|336.96|339.59|337.39|339.16|336.96|0
1643965670000|2022-02-04 09:07:50|339.33|337.13|339.5|337.3|339.5|337.3|339.33|337.13|0
1643965680000|2022-02-04 09:08:00|339.76|337.56|340.02|337.82|340.02|337.82|339.67|337.47|0
1643965690000|2022-02-04 09:08:10|340.36|338.16|340.28|338.08|340.53|338.33|340.28|338.08|0
1643965700000|2022-02-04 09:08:20|340.19|337.99|340.45|338.25|340.45|338.25|340.19|337.99|0
1643965710000|2022-02-04 09:08:30|340.53|338.33|341.05|338.85|341.05|338.85|340.53|338.33|0
1643965720000|2022-02-04 09:08:40|341.22|339.02|340.7|338.5|341.22|339.02|340.7|338.5|0
1643965730000|2022-02-04 09:08:50|340.88|338.68|341.05|338.85|341.05|338.85|340.88|338.68|0
1643965740000|2022-02-04 09:09:00|341.14|338.94|341.14|338.94|341.14|338.94|341.05|338.85|0
1643965750000|2022-02-04 09:09:10|341.05|338.85|340.7|338.5|341.05|338.85|340.36|338.16|0
1643965760000|2022-02-04 09:09:20|340.88|338.68|341.48|339.28|341.48|339.28|340.88|338.68|0
1643965770000|2022-02-04 09:09:30|341.39|339.19|341.22|339.02|341.39|339.19|341.22|339.02|0
1643965780000|2022-02-04 09:09:40|341.39|339.19|341.74|339.54|341.91|339.71|341.39|339.19|0
1643965790000|2022-02-04 09:09:50|341.82|339.62|341.91|339.71|341.91|339.71|341.73|339.53|0
1643965800000|2022-02-04 09:10:00|341.73|339.53|341.91|339.71|341.91|339.71|341.73|339.53|0
1643965810000|2022-02-04 09:10:10|341.65|339.45|341.22|339.02|341.65|339.45|341.22|339.02|0
1643965820000|2022-02-04 09:10:20|341.31|339.11|341.22|339.02|341.31|339.11|341.22|339.02|0
1643965830000|2022-02-04 09:10:30|341.39|339.19|341.39|339.19|341.56|339.36|341.39|339.19|0
1643965840000|2022-02-04 09:10:40|341.22|339.02|341.39|339.19|341.39|339.19|341.22|339.02|0
1643965850000|2022-02-04 09:10:50|341.22|339.02|341.05|338.85|341.22|339.02|341.05|338.85|0
1643965860000|2022-02-04 09:11:00|341.22|339.02|340.87|338.67|341.22|339.02|340.87|338.67|0
1643965870000|2022-02-04 09:11:10|340.62|338.42|340.7|338.5|340.87|338.67|340.62|338.42|0
1643965880000|2022-02-04 09:11:20|340.79|338.59|341.05|338.85|341.05|338.85|340.79|338.59|0
1643965890000|2022-02-04 09:11:30|340.87|338.67|340.87|338.67|340.87|338.67|340.7|338.5|0
1643965900000|2022-02-04 09:11:40|340.7|338.5|340.87|338.67|340.87|338.67|340.7|338.5|0
1643965910000|2022-02-04 09:11:50|341.22|339.02|341.22|339.02|341.22|339.02|341.22|339.02|0
1643965920000|2022-02-04 09:12:00|341.39|339.19|342|339.8|342|339.8|341.39|339.19|0
1643965930000|2022-02-04 09:12:10|341.56|339.36|341.56|339.36|341.73|339.53|341.39|339.19|0
1643965940000|2022-02-04 09:12:20|341.39|339.19|341.73|339.53|341.73|339.53|341.39|339.19|0
1643965950000|2022-02-04 09:12:30|342|339.8|342.08|339.88|342.25|340.05|342|339.8|0
1643965960000|2022-02-04 09:12:40|342.25|340.05|342.42|340.22|342.42|340.22|342.08|339.88|0
1643965970000|2022-02-04 09:12:50|342.59|340.39|342.77|340.57|342.77|340.57|342.59|340.39|0
1643965980000|2022-02-04 09:13:00|342.42|340.22|342.17|339.97|342.42|340.22|342.08|339.88|0
1643965990000|2022-02-04 09:13:10|342.25|340.05|342.59|340.39|342.59|340.39|342.25|340.05|0
1643966000000|2022-02-04 09:13:20|342.42|340.22|342.25|340.05|342.42|340.22|342.25|340.05|0
1643966010000|2022-02-04 09:13:30|342.17|339.97|342.17|339.97|342.17|339.97|342.17|339.97|0
1643966020000|2022-02-04 09:13:40|342.25|340.05|342.34|340.14|342.34|340.14|342.08|339.88|0
1643966030000|2022-02-04 09:13:50|342.42|340.22|342.59|340.39|342.59|340.39|342.42|340.22|0
1643966040000|2022-02-04 09:14:00|342.42|340.22|339.87|337.67|342.42|340.22|339.87|337.67|0
1643966050000|2022-02-04 09:14:10|340.05|337.85|339.7|337.5|340.05|337.85|339.7|337.5|0
1643966060000|2022-02-04 09:14:20|339.62|337.42|339.62|337.42|339.62|337.42|339.62|337.42|0
1643966070000|2022-02-04 09:14:30|338.83|336.63|339.36|337.16|339.62|337.42|338.66|336.46|0
1643966080000|2022-02-04 09:14:40|340.23|338.03|341.99|339.79|341.99|339.79|340.06|337.86|0
1643966090000|2022-02-04 09:14:50|341.02|338.82|341.02|338.82|341.02|338.82|341.02|338.82|0
1643966100000|2022-02-04 09:15:00|341.31|339.11|340.8|338.6|341.31|339.11|340.8|338.6|0
1643966110000|2022-02-04 09:15:10|340.62|338.42|340.37|338.17|340.8|338.6|340.37|338.17|0
1643966120000|2022-02-04 09:15:20|339.94|337.74|339.94|337.74|340.03|337.83|339.94|337.74|0
1643966130000|2022-02-04 09:15:30|339.77|337.57|339.77|337.57|339.86|337.66|339.77|337.57|0
1643966140000|2022-02-04 09:15:40|339.6|337.4|340.11|337.91|340.11|337.91|339.6|337.4|0
1643966150000|2022-02-04 09:15:50|340.45|338.25|340.45|338.25|340.54|338.34|340.45|338.25|0
1643966160000|2022-02-04 09:16:00|340.62|338.42|340.45|338.25|340.71|338.51|340.45|338.25|0
1643966170000|2022-02-04 09:16:10|340.8|338.6|341.48|339.28|341.48|339.28|340.8|338.6|0
1643966180000|2022-02-04 09:16:20|341.31|339.11|341.48|339.28|341.48|339.28|341.31|339.11|0
1643966190000|2022-02-04 09:16:30|341.65|339.45|341.82|339.62|342|339.8|341.65|339.45|0
1643966200000|2022-02-04 09:16:40|341.65|339.45|342|339.8|342|339.8|341.65|339.45|0
1643966210000|2022-02-04 09:16:50|341.74|339.54|341.65|339.45|341.74|339.54|341.57|339.37|0
1643966220000|2022-02-04 09:17:00|341.57|339.37|341.31|339.11|341.65|339.45|341.31|339.11|0
1643966230000|2022-02-04 09:17:10|341.4|339.2|341.31|339.11|341.4|339.2|341.31|339.11|0
1643966240000|2022-02-04 09:17:20|341.4|339.2|341.31|339.11|341.4|339.2|341.31|339.11|0
1643966250000|2022-02-04 09:17:30|341.4|339.2|341.48|339.28|341.65|339.45|341.31|339.11|0
1643966260000|2022-02-04 09:17:40|341.4|339.2|342|339.8|342|339.8|341.31|339.11|0
1643966270000|2022-02-04 09:17:50|341.82|339.62|342|339.8|342|339.8|341.82|339.62|0
1643966280000|2022-02-04 09:18:00|342.17|339.97|342.17|339.97|342.17|339.97|342|339.8|0
1643966290000|2022-02-04 09:18:10|342|339.8|341.65|339.45|342|339.8|341.65|339.45|0
1643966300000|2022-02-04 09:18:20|341.91|339.71|342.68|340.48|342.68|340.48|341.91|339.71|0
1643966310000|2022-02-04 09:18:30|342.51|340.31|342.68|340.48|342.85|340.65|342.51|340.31|0
1643966320000|2022-02-04 09:18:40|342.85|340.65|342.68|340.48|342.85|340.65|342.68|340.48|0
1643966330000|2022-02-04 09:18:50|342.6|340.4|342.17|339.97|342.6|340.4|342.17|339.97|0
1643966340000|2022-02-04 09:19:00|342.34|340.14|341.99|339.79|342.34|340.14|341.99|339.79|0
1643966350000|2022-02-04 09:19:10|341.82|339.62|341.99|339.79|341.99|339.79|341.82|339.62|0
1643966360000|2022-02-04 09:19:20|341.91|339.71|342.08|339.88|342.17|339.97|341.91|339.71|0
1643966370000|2022-02-04 09:19:30|342.17|339.97|341.99|339.79|342.17|339.97|341.99|339.79|0
1643966380000|2022-02-04 09:19:40|342.34|340.14|342.17|339.97|342.34|340.14|342.17|339.97|0
1643966390000|2022-02-04 09:19:50|342.26|340.06|342.17|339.97|342.26|340.06|341.99|339.79|0
1643966400000|2022-02-04 09:20:00|342.34|340.14|342.68|340.48|342.68|340.48|342.34|340.14|0
1643966410000|2022-02-04 09:20:10|342.85|340.65|342.51|340.31|342.85|340.65|342.51|340.31|0
1643966420000|2022-02-04 09:20:20|342.68|340.48|342.6|340.4|342.68|340.48|342.6|340.4|0
1643966430000|2022-02-04 09:20:30|342.68|340.48|342.6|340.4|342.68|340.48|342.6|340.4|0
1643966440000|2022-02-04 09:20:40|342.51|340.31|342.85|340.65|342.85|340.65|342.51|340.31|0
1643966450000|2022-02-04 09:20:50|342.77|340.57|342.85|340.65|342.85|340.65|342.6|340.4|0
1643966460000|2022-02-04 09:21:00|342.77|340.57|343.37|341.17|343.37|341.17|342.77|340.57|0
1643966470000|2022-02-04 09:21:10|343.54|341.34|343.89|341.69|343.89|341.69|343.54|341.34|0
1643966480000|2022-02-04 09:21:20|344.23|342.03|344.23|342.03|344.75|342.55|344.23|342.03|0
1643966490000|2022-02-04 09:21:30|344.4|342.2|344.06|341.86|344.4|342.2|344.06|341.86|0
1643966500000|2022-02-04 09:21:40|343.89|341.69|344.58|342.38|344.58|342.38|343.89|341.69|0
1643966510000|2022-02-04 09:21:50|344.4|342.2|344.23|342.03|344.4|342.2|344.23|342.03|0
1643966520000|2022-02-04 09:22:00|344.4|342.2|344.4|342.2|344.4|342.2|344.32|342.12|0
1643966530000|2022-02-04 09:22:10|344.06|341.86|344.06|341.86|344.06|341.86|343.89|341.69|0
1643966540000|2022-02-04 09:22:20|344.23|342.03|344.75|342.55|344.75|342.55|344.23|342.03|0
1643966550000|2022-02-04 09:22:30|344.92|342.72|344.75|342.55|344.92|342.72|344.75|342.55|0
1643966560000|2022-02-04 09:22:40|344.92|342.72|344.75|342.55|344.92|342.72|344.66|342.46|0
1643966570000|2022-02-04 09:22:50|344.58|342.38|344.58|342.38|344.75|342.55|344.58|342.38|0
1643966580000|2022-02-04 09:23:00|344.75|342.55|344.75|342.55|344.92|342.72|344.75|342.55|0
1643966590000|2022-02-04 09:23:10|344.92|342.72|344.92|342.72|344.92|342.72|344.66|342.46|0
1643966600000|2022-02-04 09:23:20|344.75|342.55|344.75|342.55|344.75|342.55|344.75|342.55|0
1643966610000|2022-02-04 09:23:30|344.92|342.72|345.09|342.89|345.09|342.89|344.92|342.72|0
1643966620000|2022-02-04 09:23:40|344.75|342.55|344.4|342.2|344.84|342.64|344.4|342.2|0
1643966630000|2022-02-04 09:23:50|344.57|342.37|344.23|342.03|344.57|342.37|344.23|342.03|0
1643966640000|2022-02-04 09:24:00|344.4|342.2|344.57|342.37|344.57|342.37|344.23|342.03|0
1643966650000|2022-02-04 09:24:10|344.75|342.55|344.66|342.46|344.75|342.55|344.57|342.37|0
1643966660000|2022-02-04 09:24:20|344.57|342.37|344.4|342.2|344.57|342.37|344.4|342.2|0
1643966670000|2022-02-04 09:24:30|344.32|342.12|344.4|342.2|344.4|342.2|344.32|342.12|0
1643966680000|2022-02-04 09:24:40|344.23|342.03|344.32|342.12|344.32|342.12|344.23|342.03|0
1643966690000|2022-02-04 09:24:50|344.23|342.03|344.06|341.86|344.23|342.03|343.71|341.51|0
1643966700000|2022-02-04 09:25:00|343.88|341.68|343.71|341.51|343.88|341.68|343.71|341.51|0
1643966710000|2022-02-04 09:25:10|343.88|341.68|344.75|342.55|344.75|342.55|343.88|341.68|0
1643966720000|2022-02-04 09:25:20|344.57|342.37|344.57|342.37|344.57|342.37|344.57|342.37|0
1643966730000|2022-02-04 09:25:30|344.75|342.55|344.4|342.2|344.75|342.55|344.4|342.2|0
1643966740000|2022-02-04 09:25:40|344.92|342.72|345.09|342.89|345.09|342.89|344.92|342.72|0
1643966750000|2022-02-04 09:25:50|345.61|343.41|345.26|343.06|345.61|343.41|345.09|342.89|0
1643966760000|2022-02-04 09:26:00|345.96|343.76|344.57|342.37|345.96|343.76|344.57|342.37|0
1643966770000|2022-02-04 09:26:10|344.4|342.2|344.57|342.37|344.66|342.46|344.4|342.2|0
1643966780000|2022-02-04 09:26:20|344.4|342.2|344.4|342.2|344.4|342.2|344.4|342.2|0
1643966790000|2022-02-04 09:26:30|344.23|342.03|344.4|342.2|344.4|342.2|344.23|342.03|0
1643966800000|2022-02-04 09:26:40|344.23|342.03|343.88|341.68|344.23|342.03|343.88|341.68|0
1643966810000|2022-02-04 09:26:50|343.8|341.6|344.06|341.86|344.06|341.86|343.71|341.51|0
1643966820000|2022-02-04 09:27:00|343.71|341.51|343.54|341.34|343.71|341.51|343.54|341.34|0
1643966830000|2022-02-04 09:27:10|343.37|341.17|343.54|341.34|343.54|341.34|343.37|341.17|0
1643966840000|2022-02-04 09:27:20|343.19|340.99|342.34|340.14|343.19|340.99|342.34|340.14|0
1643966850000|2022-02-04 09:27:30|342.16|339.96|341.65|339.45|342.16|339.96|341.65|339.45|0
1643966860000|2022-02-04 09:27:40|341.82|339.62|341.65|339.45|341.82|339.62|341.65|339.45|0
1643966870000|2022-02-04 09:27:50|341.3|339.1|341.48|339.28|341.48|339.28|341.3|339.1|0
1643966880000|2022-02-04 09:28:00|341.3|339.1|341.48|339.28|341.48|339.28|341.3|339.1|0
1643966890000|2022-02-04 09:28:10|340.96|338.76|341.05|338.85|341.05|338.85|340.96|338.76|0
1643966900000|2022-02-04 09:28:20|341.13|338.93|341.48|339.28|341.48|339.28|341.13|338.93|0
1643966910000|2022-02-04 09:28:30|341.65|339.45|341.65|339.45|341.65|339.45|341.57|339.37|0
1643966920000|2022-02-04 09:28:40|341.74|339.54|341.65|339.45|341.74|339.54|341.65|339.45|0
1643966930000|2022-02-04 09:28:50|341.82|339.62|341.65|339.45|341.82|339.62|341.65|339.45|0
1643966940000|2022-02-04 09:29:00|341.82|339.62|341.65|339.45|341.91|339.71|341.65|339.45|0
1643966950000|2022-02-04 09:29:10|341.82|339.62|341.65|339.45|341.82|339.62|341.65|339.45|0
1643966960000|2022-02-04 09:29:20|341.82|339.62|341.82|339.62|341.82|339.62|341.82|339.62|0
1643966970000|2022-02-04 09:29:30|342.08|339.88|342.33|340.13|342.33|340.13|342.08|339.88|0
1643966980000|2022-02-04 09:29:40|342.42|340.22|342.33|340.13|342.51|340.31|342.33|340.13|0
1643966990000|2022-02-04 09:29:50|342.51|340.31|342.33|340.13|342.51|340.31|342.33|340.13|0
1643967000000|2022-02-04 09:30:00|342.16|339.96|342.16|339.96|342.16|339.96|342.16|339.96|0
1643967010000|2022-02-04 09:30:10|341.82|339.62|342.33|340.13|342.33|340.13|341.82|339.62|0
1643967020000|2022-02-04 09:30:20|342.51|340.31|342.6|340.4|342.6|340.4|342.51|340.31|0
1643967030000|2022-02-04 09:30:30|342.42|340.22|342.33|340.13|342.42|340.22|342.33|340.13|0
1643967040000|2022-02-04 09:30:40|342.51|340.31|342.51|340.31|342.68|340.48|342.51|340.31|0
1643967050000|2022-02-04 09:30:50|342.68|340.48|342.59|340.39|342.68|340.48|342.59|340.39|0
1643967060000|2022-02-04 09:31:00|342.51|340.31|342.51|340.31|342.51|340.31|342.16|339.96|0
1643967070000|2022-02-04 09:31:10|342.16|339.96|341.74|339.54|342.16|339.96|341.74|339.54|0
1643967080000|2022-02-04 09:31:20|341.82|339.62|341.82|339.62|341.99|339.79|341.82|339.62|0
1643967090000|2022-02-04 09:31:30|341.91|339.71|341.99|339.79|342.16|339.96|341.91|339.71|0
1643967100000|2022-02-04 09:31:40|341.82|339.62|341.65|339.45|341.82|339.62|341.56|339.36|0
1643967110000|2022-02-04 09:31:50|341.56|339.36|341.05|338.85|341.56|339.36|341.05|338.85|0
1643967120000|2022-02-04 09:32:00|340.96|338.76|340.88|338.68|340.96|338.76|340.79|338.59|0
1643967130000|2022-02-04 09:32:10|340.79|338.59|340.96|338.76|340.96|338.76|340.79|338.59|0
1643967140000|2022-02-04 09:32:20|340.79|338.59|340.96|338.76|340.96|338.76|340.62|338.42|0
1643967150000|2022-02-04 09:32:30|340.88|338.68|340.88|338.68|340.88|338.68|340.79|338.59|0
1643967160000|2022-02-04 09:32:40|340.79|338.59|340.62|338.42|340.79|338.59|340.62|338.42|0
1643967170000|2022-02-04 09:32:50|340.53|338.33|340.45|338.25|340.53|338.33|340.45|338.25|0
1643967180000|2022-02-04 09:33:00|340.62|338.42|341.56|339.36|341.56|339.36|340.62|338.42|0
1643967190000|2022-02-04 09:33:10|341.47|339.27|341.65|339.45|341.65|339.45|341.47|339.27|0
1643967200000|2022-02-04 09:33:20|341.56|339.36|341.3|339.1|341.56|339.36|341.3|339.1|0
1643967210000|2022-02-04 09:33:30|341.47|339.27|341.65|339.45|341.65|339.45|341.47|339.27|0
1643967220000|2022-02-04 09:33:40|341.39|339.19|341.82|339.62|341.82|339.62|341.39|339.19|0
1643967230000|2022-02-04 09:33:50|341.73|339.53|341.82|339.62|341.82|339.62|341.73|339.53|0
1643967240000|2022-02-04 09:34:00|341.73|339.53|341.65|339.45|341.73|339.53|341.65|339.45|0
1643967250000|2022-02-04 09:34:10|341.39|339.19|341.47|339.27|341.47|339.27|341.39|339.19|0
1643967260000|2022-02-04 09:34:20|341.3|339.1|340.53|338.33|341.3|339.1|340.53|338.33|0
1643967270000|2022-02-04 09:34:30|340.62|338.42|340.44|338.24|340.62|338.42|340.44|338.24|0
1643967280000|2022-02-04 09:34:40|340.62|338.42|340.27|338.07|340.62|338.42|340.27|338.07|0
1643967290000|2022-02-04 09:34:50|340.44|338.24|340.27|338.07|340.44|338.24|340.27|338.07|0
1643967300000|2022-02-04 09:35:00|340.19|337.99|339.93|337.73|340.19|337.99|339.85|337.65|0
1643967310000|2022-02-04 09:35:10|340.1|337.9|340.44|338.24|340.44|338.24|340.1|337.9|0
1643967320000|2022-02-04 09:35:20|340.79|338.59|340.7|338.5|340.96|338.76|340.7|338.5|0
1643967330000|2022-02-04 09:35:30|340.79|338.59|340.7|338.5|340.79|338.59|340.62|338.42|0
1643967340000|2022-02-04 09:35:40|340.62|338.42|340.44|338.24|340.62|338.42|340.27|338.07|0
1643967350000|2022-02-04 09:35:50|340.62|338.42|340.62|338.42|340.62|338.42|340.62|338.42|0
1643967360000|2022-02-04 09:36:00|340.7|338.5|340.53|338.33|340.7|338.5|340.53|338.33|0
1643967370000|2022-02-04 09:36:10|340.7|338.5|340.27|338.07|340.7|338.5|340.27|338.07|0
1643967380000|2022-02-04 09:36:20|339.93|337.73|339.93|337.73|340.1|337.9|339.93|337.73|0
1643967390000|2022-02-04 09:36:30|339.76|337.56|339.76|337.56|339.85|337.65|339.76|337.56|0
1643967400000|2022-02-04 09:36:40|339.59|337.39|339.59|337.39|339.68|337.48|339.59|337.39|0
1643967410000|2022-02-04 09:36:50|339.42|337.22|339.25|337.05|339.42|337.22|339.07|336.87|0
1643967420000|2022-02-04 09:37:00|339.42|337.22|339.25|337.05|339.42|337.22|339.25|337.05|0
1643967430000|2022-02-04 09:37:10|339.16|336.96|339.25|337.05|339.25|337.05|339.16|336.96|0
1643967440000|2022-02-04 09:37:20|339.68|337.48|339.59|337.39|339.76|337.56|339.59|337.39|0
1643967450000|2022-02-04 09:37:30|339.42|337.22|339.76|337.56|339.76|337.56|339.42|337.22|0
1643967460000|2022-02-04 09:37:40|339.59|337.39|339.76|337.56|339.76|337.56|339.59|337.39|0
1643967470000|2022-02-04 09:37:50|339.68|337.48|339.51|337.31|339.68|337.48|339.42|337.22|0
1643967480000|2022-02-04 09:38:00|339.42|337.22|339.76|337.56|339.76|337.56|339.42|337.22|0
1643967490000|2022-02-04 09:38:10|340.02|337.82|339.76|337.56|340.02|337.82|339.76|337.56|0
1643967500000|2022-02-04 09:38:20|339.68|337.48|339.5|337.3|339.68|337.48|339.5|337.3|0
1643967510000|2022-02-04 09:38:30|339.42|337.22|339.07|336.87|339.42|337.22|339.07|336.87|0
1643967520000|2022-02-04 09:38:40|338.9|336.7|338.73|336.53|338.9|336.7|338.73|336.53|0
1643967530000|2022-02-04 09:38:50|338.82|336.62|338.9|336.7|338.9|336.7|338.82|336.62|0
1643967540000|2022-02-04 09:39:00|339.07|336.87|339.07|336.87|339.07|336.87|339.07|336.87|0
1643967550000|2022-02-04 09:39:10|339.24|337.04|339.07|336.87|339.33|337.13|339.07|336.87|0
1643967560000|2022-02-04 09:39:20|338.9|336.7|339.33|337.13|339.33|337.13|338.9|336.7|0
1643967570000|2022-02-04 09:39:30|339.42|337.22|339.68|337.48|339.68|337.48|339.42|337.22|0
1643967580000|2022-02-04 09:39:40|339.42|337.22|339.68|337.48|339.68|337.48|339.42|337.22|0
1643967590000|2022-02-04 09:39:50|339.59|337.39|339.93|337.73|339.93|337.73|339.59|337.39|0
1643967600000|2022-02-04 09:40:00|340.1|337.9|340.61|338.41|340.61|338.41|340.1|337.9|0
1643967610000|2022-02-04 09:40:10|340.44|338.24|340.36|338.16|340.53|338.33|340.36|338.16|0
1643967620000|2022-02-04 09:40:20|340.61|338.41|340.27|338.07|340.61|338.41|340.27|338.07|0
1643967630000|2022-02-04 09:40:30|340.44|338.24|340.44|338.24|340.44|338.24|340.19|337.99|0
1643967640000|2022-02-04 09:40:40|340.96|338.76|340.96|338.76|341.13|338.93|340.96|338.76|0
1643967650000|2022-02-04 09:40:50|341.13|338.93|340.78|338.58|341.13|338.93|340.78|338.58|0
1643967660000|2022-02-04 09:41:00|340.96|338.76|340.96|338.76|341.13|338.93|340.96|338.76|0
1643967670000|2022-02-04 09:41:10|340.78|338.58|341.13|338.93|341.13|338.93|340.78|338.58|0
1643967680000|2022-02-04 09:41:20|340.96|338.76|341.13|338.93|341.13|338.93|340.96|338.76|0
1643967690000|2022-02-04 09:41:30|341.04|338.84|341.04|338.84|341.13|338.93|341.04|338.84|0
1643967700000|2022-02-04 09:41:40|341.13|338.93|340.87|338.67|341.13|338.93|340.87|338.67|0
1643967710000|2022-02-04 09:41:50|340.78|338.58|341.13|338.93|341.13|338.93|340.78|338.58|0
1643967720000|2022-02-04 09:42:00|341.3|339.1|341.81|339.61|341.81|339.61|341.3|339.1|0
1643967730000|2022-02-04 09:42:10|341.73|339.53|342.16|339.96|342.16|339.96|341.73|339.53|0
1643967740000|2022-02-04 09:42:20|342.5|340.3|342.67|340.47|342.76|340.56|342.5|340.3|0
1643967750000|2022-02-04 09:42:30|342.5|340.3|342.33|340.13|342.5|340.3|342.33|340.13|0
1643967760000|2022-02-04 09:42:40|342.16|339.96|342.42|340.22|342.42|340.22|342.16|339.96|0
1643967770000|2022-02-04 09:42:50|342.33|340.13|342.33|340.13|342.33|340.13|342.16|339.96|0
1643967780000|2022-02-04 09:43:00|342.16|339.96|342.33|340.13|342.33|340.13|342.16|339.96|0
1643967790000|2022-02-04 09:43:10|342.16|339.96|342.67|340.47|342.67|340.47|342.16|339.96|0
1643967800000|2022-02-04 09:43:20|343.19|340.99|343.36|341.16|343.36|341.16|343.19|340.99|0
1643967810000|2022-02-04 09:43:30|343.19|340.99|343.02|340.82|343.19|340.99|343.02|340.82|0
1643967820000|2022-02-04 09:43:40|343.19|340.99|343.11|340.91|343.19|340.99|343.11|340.91|0
1643967830000|2022-02-04 09:43:50|343.02|340.82|343.11|340.91|343.11|340.91|343.02|340.82|0
1643967840000|2022-02-04 09:44:00|343.53|341.33|343.53|341.33|343.53|341.33|343.53|341.33|0
1643967850000|2022-02-04 09:44:10|343.36|341.16|342.59|340.39|343.36|341.16|342.59|340.39|0
1643967860000|2022-02-04 09:44:20|342.16|339.96|341.98|339.78|342.16|339.96|341.73|339.53|0
1643967870000|2022-02-04 09:44:30|341.81|339.61|341.3|339.1|341.81|339.61|341.3|339.1|0
1643967880000|2022-02-04 09:44:40|341.47|339.27|341.13|338.93|341.47|339.27|341.13|338.93|0
1643967890000|2022-02-04 09:44:50|341.22|339.02|341.47|339.27|341.64|339.44|341.22|339.02|0
1643967900000|2022-02-04 09:45:00|341.3|339.1|341.3|339.1|341.3|339.1|340.95|338.75|0
1643967910000|2022-02-04 09:45:10|341.13|338.93|341.04|338.84|341.13|338.93|341.04|338.84|0
1643967920000|2022-02-04 09:45:20|341.13|338.93|341.13|338.93|341.13|338.93|340.87|338.67|0
1643967930000|2022-02-04 09:45:30|341.04|338.84|341.13|338.93|341.13|338.93|341.04|338.84|0
1643967940000|2022-02-04 09:45:40|340.95|338.75|340.78|338.58|340.95|338.75|340.78|338.58|0
1643967950000|2022-02-04 09:45:50|340.95|338.75|340.78|338.58|340.95|338.75|340.78|338.58|0
1643967960000|2022-02-04 09:46:00|340.95|338.75|341.13|338.93|341.3|339.1|340.95|338.75|0
1643967970000|2022-02-04 09:46:10|340.78|338.58|340.61|338.41|340.78|338.58|340.53|338.33|0
1643967980000|2022-02-04 09:46:20|340.27|338.07|340.44|338.24|340.44|338.24|340.27|338.07|0
1643967990000|2022-02-04 09:46:30|340.27|338.07|340.44|338.24|340.44|338.24|340.27|338.07|0
1643968000000|2022-02-04 09:46:40|340.78|338.58|340.87|338.67|340.95|338.75|340.78|338.58|0
1643968010000|2022-02-04 09:46:50|340.95|338.75|340.87|338.67|340.95|338.75|340.7|338.5|0
1643968020000|2022-02-04 09:47:00|340.78|338.58|340.61|338.41|340.78|338.58|340.61|338.41|0
1643968030000|2022-02-04 09:47:10|340.78|338.58|340.1|337.9|340.78|338.58|340.1|337.9|0
1643968040000|2022-02-04 09:47:20|340.01|337.81|340.01|337.81|340.01|337.81|339.93|337.73|0
1643968050000|2022-02-04 09:47:30|340.1|337.9|340.44|338.24|340.44|338.24|340.1|337.9|0
1643968060000|2022-02-04 09:47:40|340.53|338.33|340.61|338.41|340.61|338.41|340.53|338.33|0
1643968070000|2022-02-04 09:47:50|340.78|338.58|340.78|338.58|340.87|338.67|340.7|338.5|0
1643968080000|2022-02-04 09:48:00|340.95|338.75|340.78|338.58|340.95|338.75|340.78|338.58|0
1643968090000|2022-02-04 09:48:10|340.87|338.67|340.44|338.24|340.95|338.75|340.44|338.24|0
1643968100000|2022-02-04 09:48:20|340.95|338.75|340.61|338.41|340.95|338.75|340.61|338.41|0
1643968110000|2022-02-04 09:48:30|340.44|338.24|340.61|338.41|340.61|338.41|340.44|338.24|0
1643968120000|2022-02-04 09:48:40|340.44|338.24|340.44|338.24|340.44|338.24|340.44|338.24|0
1643968130000|2022-02-04 09:48:50|340.27|338.07|340.61|338.41|340.61|338.41|340.27|338.07|0
1643968140000|2022-02-04 09:49:00|340.27|338.07|340.78|338.58|340.78|338.58|340.27|338.07|0
1643968150000|2022-02-04 09:49:10|340.61|338.41|340.7|338.5|340.7|338.5|340.61|338.41|0
1643968160000|2022-02-04 09:49:20|340.53|338.33|340.61|338.41|340.61|338.41|340.27|338.07|0
1643968170000|2022-02-04 09:49:30|340.53|338.33|340.61|338.41|340.61|338.41|340.53|338.33|0
1643968180000|2022-02-04 09:49:40|340.78|338.58|340.95|338.75|340.95|338.75|340.78|338.58|0
1643968190000|2022-02-04 09:49:50|341.3|339.1|341.3|339.1|341.3|339.1|341.12|338.92|0
1643968200000|2022-02-04 09:50:00|341.12|338.92|341.47|339.27|341.47|339.27|341.12|338.92|0
1643968210000|2022-02-04 09:50:10|341.12|338.92|341.3|339.1|341.3|339.1|340.95|338.75|0
1643968220000|2022-02-04 09:50:20|341.38|339.18|341.56|339.36|341.56|339.36|341.38|339.18|0
1643968230000|2022-02-04 09:50:30|341.81|339.61|341.98|339.78|341.98|339.78|341.64|339.44|0
1643968240000|2022-02-04 09:50:40|341.81|339.61|341.9|339.7|341.9|339.7|341.81|339.61|0
1643968250000|2022-02-04 09:50:50|342.15|339.95|342.76|340.56|342.76|340.56|342.15|339.95|0
1643968260000|2022-02-04 09:51:00|342.67|340.47|342.59|340.39|342.67|340.47|342.59|340.39|0
1643968270000|2022-02-04 09:51:10|343.1|340.9|343.01|340.81|343.1|340.9|342.93|340.73|0
1643968280000|2022-02-04 09:51:20|343.27|341.07|343.18|340.98|343.36|341.16|343.18|340.98|0
1643968290000|2022-02-04 09:51:30|343.01|340.81|343.01|340.81|343.01|340.81|342.76|340.56|0
1643968300000|2022-02-04 09:51:40|343.18|340.98|343.01|340.81|343.18|340.98|343.01|340.81|0
1643968310000|2022-02-04 09:51:50|343.18|340.98|342.84|340.64|343.18|340.98|342.67|340.47|0
1643968320000|2022-02-04 09:52:00|342.67|340.47|343.01|340.81|343.01|340.81|342.67|340.47|0
1643968330000|2022-02-04 09:52:10|343.18|340.98|343.01|340.81|343.18|340.98|343.01|340.81|0
1643968340000|2022-02-04 09:52:20|343.1|340.9|343.1|340.9|343.1|340.9|343.1|340.9|0
1643968350000|2022-02-04 09:52:30|343.01|340.81|343.18|340.98|343.36|341.16|343.01|340.81|0
1643968360000|2022-02-04 09:52:40|343.27|341.07|343.1|340.9|343.36|341.16|343.1|340.9|0
1643968370000|2022-02-04 09:52:50|343.18|340.98|343.36|341.16|343.36|341.16|343.18|340.98|0
1643968380000|2022-02-04 09:53:00|343.18|340.98|343.01|340.81|343.18|340.98|343.01|340.81|0
1643968390000|2022-02-04 09:53:10|342.93|340.73|342.24|340.04|342.93|340.73|342.15|339.95|0
1643968400000|2022-02-04 09:53:20|342.15|339.95|341.64|339.44|342.15|339.95|341.64|339.44|0
1643968410000|2022-02-04 09:53:30|341.81|339.61|341.73|339.53|341.81|339.61|341.47|339.27|0
1643968420000|2022-02-04 09:53:40|341.64|339.44|341.12|338.92|341.64|339.44|341.12|338.92|0
1643968430000|2022-02-04 09:53:50|341.29|339.09|341.29|339.09|341.29|339.09|341.21|339.01|0
1643968440000|2022-02-04 09:54:00|341.47|339.27|341.29|339.09|341.47|339.27|341.29|339.09|0
1643968450000|2022-02-04 09:54:10|341.47|339.27|341.64|339.44|341.81|339.61|341.47|339.27|0
1643968460000|2022-02-04 09:54:20|341.73|339.53|341.81|339.61|341.81|339.61|341.64|339.44|0
1643968470000|2022-02-04 09:54:30|341.98|339.78|341.81|339.61|341.98|339.78|341.81|339.61|0
1643968480000|2022-02-04 09:54:40|341.9|339.7|341.81|339.61|341.9|339.7|341.73|339.53|0
1643968490000|2022-02-04 09:54:50|341.64|339.44|341.64|339.44|341.64|339.44|341.64|339.44|0
1643968500000|2022-02-04 09:55:00|341.81|339.61|342.32|340.12|342.67|340.47|341.81|339.61|0
1643968510000|2022-02-04 09:55:10|342.15|339.95|342.32|340.12|342.32|340.12|342.15|339.95|0
1643968520000|2022-02-04 09:55:20|342.67|340.47|342.76|340.56|342.76|340.56|342.67|340.47|0
1643968530000|2022-02-04 09:55:30|342.58|340.38|342.58|340.38|342.67|340.47|342.58|340.38|0
1643968540000|2022-02-04 09:55:40|342.32|340.12|342.41|340.21|342.49|340.29|342.32|340.12|0
1643968550000|2022-02-04 09:55:50|342.32|340.12|342.15|339.95|342.32|340.12|342.15|339.95|0
1643968560000|2022-02-04 09:56:00|342.32|340.12|342.32|340.12|342.32|340.12|342.32|340.12|0
1643968570000|2022-02-04 09:56:10|342.24|340.04|341.9|339.7|342.24|340.04|341.9|339.7|0
1643968580000|2022-02-04 09:56:20|341.98|339.78|342.58|340.38|342.67|340.47|341.98|339.78|0
1643968590000|2022-02-04 09:56:30|342.49|340.29|342.24|340.04|342.49|340.29|342.24|340.04|0
1643968600000|2022-02-04 09:56:40|342.15|339.95|342.49|340.29|342.49|340.29|342.15|339.95|0
1643968610000|2022-02-04 09:56:50|342.67|340.47|343.1|340.9|343.1|340.9|342.49|340.29|0
1643968620000|2022-02-04 09:57:00|343.01|340.81|343.01|340.81|343.01|340.81|343.01|340.81|0
1643968630000|2022-02-04 09:57:10|343.18|340.98|342.84|340.64|343.18|340.98|342.84|340.64|0
1643968640000|2022-02-04 09:57:20|343.01|340.81|343.44|341.24|343.44|341.24|343.01|340.81|0
1643968650000|2022-02-04 09:57:30|343.53|341.33|343.44|341.24|343.7|341.5|343.44|341.24|0
1643968660000|2022-02-04 09:57:40|343.35|341.15|343.53|341.33|343.53|341.33|343.35|341.15|0
1643968670000|2022-02-04 09:57:50|343.35|341.15|343.53|341.33|343.53|341.33|343.35|341.15|0
1643968680000|2022-02-04 09:58:00|343.35|341.15|343.53|341.33|343.53|341.33|343.35|341.15|0
1643968690000|2022-02-04 09:58:10|343.35|341.15|343.35|341.15|343.35|341.15|343.35|341.15|0
1643968700000|2022-02-04 09:58:20|343.18|340.98|344.04|341.84|344.04|341.84|343.18|340.98|0
1643968710000|2022-02-04 09:58:30|344.22|342.02|344.39|342.19|344.39|342.19|344.04|341.84|0
1643968720000|2022-02-04 09:58:40|344.3|342.1|344.65|342.45|344.73|342.53|344.3|342.1|0
1643968730000|2022-02-04 09:58:50|344.73|342.53|344.82|342.62|344.9|342.7|344.73|342.53|0
1643968740000|2022-02-04 09:59:00|344.9|342.7|344.73|342.53|344.9|342.7|344.73|342.53|0
1643968750000|2022-02-04 09:59:10|344.9|342.7|344.9|342.7|344.9|342.7|344.73|342.53|0
1643968760000|2022-02-04 09:59:20|344.73|342.53|344.65|342.45|344.73|342.53|344.56|342.36|0
1643968770000|2022-02-04 09:59:30|344.56|342.36|344.56|342.36|344.56|342.36|344.56|342.36|0
1643968780000|2022-02-04 09:59:40|344.48|342.28|344.56|342.36|344.56|342.36|344.48|342.28|0
1643968800000|2022-02-04 10:00:00|344.9|342.7|345.42|343.22|345.42|343.22|344.9|342.7|0
1643968810000|2022-02-04 10:00:10|345.6|343.4|345.51|343.31|345.6|343.4|345.51|343.31|0
1643968820000|2022-02-04 10:00:20|345.42|343.22|345.08|342.88|345.42|343.22|345.08|342.88|0
1643968830000|2022-02-04 10:00:30|345.42|343.22|345.94|343.74|345.94|343.74|345.42|343.22|0
1643968840000|2022-02-04 10:00:40|346.72|344.52|346.72|344.52|346.9|344.7|346.63|344.43|0
1643968850000|2022-02-04 10:00:50|346.46|344.26|346.63|344.43|346.63|344.43|346.11|343.91|0
1643968860000|2022-02-04 10:01:00|346.29|344.09|345.94|343.74|346.29|344.09|345.77|343.57|0
1643968870000|2022-02-04 10:01:10|345.68|343.48|345.42|343.22|345.68|343.48|345.42|343.22|0
1643968880000|2022-02-04 10:01:20|345.25|343.05|345.42|343.22|345.42|343.22|345.25|343.05|0
1643968890000|2022-02-04 10:01:30|345.25|343.05|345.17|342.97|345.25|343.05|345.08|342.88|0
1643968900000|2022-02-04 10:01:40|345.25|343.05|345.42|343.22|345.42|343.22|345.17|342.97|0
1643968910000|2022-02-04 10:01:50|345.25|343.05|345.08|342.88|345.42|343.22|345.08|342.88|0
1643968920000|2022-02-04 10:02:00|344.9|342.7|344.73|342.53|345.08|342.88|344.56|342.36|0
1643968930000|2022-02-04 10:02:10|344.56|342.36|344.65|342.45|344.73|342.53|344.56|342.36|0
1643968940000|2022-02-04 10:02:20|344.56|342.36|344.56|342.36|344.56|342.36|344.48|342.28|0
1643968950000|2022-02-04 10:02:30|344.39|342.19|344.56|342.36|344.56|342.36|344.39|342.19|0
1643968960000|2022-02-04 10:02:40|344.73|342.53|345.08|342.88|345.08|342.88|344.56|342.36|0
1643968970000|2022-02-04 10:02:50|345.25|343.05|345.77|343.57|345.86|343.66|345.25|343.05|0
1643968980000|2022-02-04 10:03:00|345.59|343.39|345.51|343.31|345.68|343.48|345.51|343.31|0
1643968990000|2022-02-04 10:03:10|345.42|343.22|345.77|343.57|345.77|343.57|345.08|342.88|0
1643969000000|2022-02-04 10:03:20|345.94|343.74|345.68|343.48|345.94|343.74|345.68|343.48|0
1643969010000|2022-02-04 10:03:30|345.77|343.57|345.25|343.05|345.77|343.57|345.25|343.05|0
1643969030000|2022-02-04 10:03:50|345.42|343.22|345.51|343.31|345.51|343.31|345.42|343.22|0
1643969040000|2022-02-04 10:04:00|345.59|343.39|345.42|343.22|345.77|343.57|345.42|343.22|0
1643969050000|2022-02-04 10:04:10|345.51|343.31|345.25|343.05|345.59|343.39|345.25|343.05|0
1643969060000|2022-02-04 10:04:20|345.86|343.66|346.28|344.08|346.28|344.08|345.59|343.39|0
1643969070000|2022-02-04 10:04:30|346.11|343.91|346.28|344.08|346.28|344.08|346.11|343.91|0
1643969080000|2022-02-04 10:04:40|346.11|343.91|346.03|343.83|346.11|343.91|346.03|343.83|0
1643969090000|2022-02-04 10:04:50|345.94|343.74|345.94|343.74|346.03|343.83|345.94|343.74|0
1643969100000|2022-02-04 10:05:00|346.11|343.91|346.11|343.91|346.28|344.08|346.11|343.91|0
1643969110000|2022-02-04 10:05:10|346.2|344|346.46|344.26|346.46|344.26|346.2|344|0
1643969120000|2022-02-04 10:05:20|347.15|344.95|347.67|345.47|347.67|345.47|347.15|344.95|0
1643969130000|2022-02-04 10:05:30|347.5|345.3|347.67|345.47|347.67|345.47|347.32|345.12|0
1643969140000|2022-02-04 10:05:40|347.5|345.3|347.32|345.12|347.5|345.3|347.32|345.12|0
1643969150000|2022-02-04 10:05:50|347.15|344.95|347.15|344.95|347.32|345.12|347.15|344.95|0
1643969160000|2022-02-04 10:06:00|347.07|344.87|347.5|345.3|347.5|345.3|346.98|344.78|0
1643969170000|2022-02-04 10:06:10|348.02|345.82|348.36|346.16|348.36|346.16|348.02|345.82|0
1643969180000|2022-02-04 10:06:20|348.88|346.68|348.88|346.68|348.88|346.68|348.63|346.43|0
1643969190000|2022-02-04 10:06:30|348.71|346.51|348.19|345.99|348.71|346.51|348.19|345.99|0
1643969200000|2022-02-04 10:06:40|348.36|346.16|348.19|345.99|348.36|346.16|348.19|345.99|0
1643969210000|2022-02-04 10:06:50|348.36|346.16|348.19|345.99|348.36|346.16|348.19|345.99|0
1643969220000|2022-02-04 10:07:00|348.02|345.82|348.88|346.68|348.88|346.68|348.02|345.82|0
1643969230000|2022-02-04 10:07:10|348.54|346.34|348.71|346.51|348.71|346.51|348.36|346.16|0
1643969240000|2022-02-04 10:07:20|348.54|346.34|348.88|346.68|348.88|346.68|348.54|346.34|0
1643969250000|2022-02-04 10:07:30|349.06|346.86|349.23|347.03|349.58|347.38|349.06|346.86|0
1643969260000|2022-02-04 10:07:40|349.32|347.12|349.06|346.86|349.32|347.12|349.06|346.86|0
1643969270000|2022-02-04 10:07:50|349.23|347.03|349.4|347.2|349.4|347.2|349.23|347.03|0
1643969280000|2022-02-04 10:08:00|349.58|347.38|349.58|347.38|349.58|347.38|349.4|347.2|0
1643969290000|2022-02-04 10:08:10|349.4|347.2|349.58|347.38|349.58|347.38|349.23|347.03|0
1643969300000|2022-02-04 10:08:20|349.75|347.55|349.32|347.12|349.75|347.55|349.32|347.12|0
1643969310000|2022-02-04 10:08:30|349.23|347.03|348.71|346.51|349.23|347.03|348.71|346.51|0
1643969320000|2022-02-04 10:08:40|348.88|346.68|349.06|346.86|349.06|346.86|348.54|346.34|0
1643969330000|2022-02-04 10:08:50|348.97|346.77|349.15|346.95|349.15|346.95|348.97|346.77|0
1643969340000|2022-02-04 10:09:00|348.97|346.77|349.06|346.86|349.06|346.86|348.71|346.51|0
1643969350000|2022-02-04 10:09:10|349.4|347.2|349.4|347.2|349.4|347.2|349.32|347.12|0
1643969360000|2022-02-04 10:09:20|349.49|347.29|349.23|347.03|349.58|347.38|349.23|347.03|0
1643969370000|2022-02-04 10:09:30|349.4|347.2|348.88|346.68|349.4|347.2|348.88|346.68|0
1643969380000|2022-02-04 10:09:40|348.71|346.51|348.71|346.51|348.71|346.51|348.71|346.51|0
1643969390000|2022-02-04 10:09:50|348.54|346.34|349.06|346.86|349.06|346.86|348.54|346.34|0
1643969400000|2022-02-04 10:10:00|349.23|347.03|348.63|346.43|349.23|347.03|348.63|346.43|0
1643969410000|2022-02-04 10:10:10|348.71|346.51|348.53|346.33|348.71|346.51|348.53|346.33|0
1643969420000|2022-02-04 10:10:20|348.71|346.51|348.63|346.43|348.71|346.51|348.63|346.43|0
1643969430000|2022-02-04 10:10:30|348.88|346.68|349.06|346.86|349.06|346.86|348.63|346.43|0
1643969440000|2022-02-04 10:10:40|349.15|346.95|349.4|347.2|349.4|347.2|349.15|346.95|0
1643969450000|2022-02-04 10:10:50|349.58|347.38|349.58|347.38|349.67|347.47|349.58|347.38|0
1643969460000|2022-02-04 10:11:00|349.49|347.29|349.58|347.38|349.75|347.55|349.49|347.29|0
1643969470000|2022-02-04 10:11:10|349.75|347.55|350.19|347.99|350.36|348.16|349.75|347.55|0
1643969480000|2022-02-04 10:11:20|350.27|348.07|350.8|348.6|350.8|348.6|350.27|348.07|0
1643969490000|2022-02-04 10:11:30|350.62|348.42|350.62|348.42|350.62|348.42|350.62|348.42|0
1643969500000|2022-02-04 10:11:40|350.45|348.25|350.45|348.25|350.45|348.25|350.45|348.25|0
1643969510000|2022-02-04 10:11:50|350.27|348.07|350.1|347.9|350.27|348.07|350.1|347.9|0
1643969520000|2022-02-04 10:12:00|350.27|348.07|349.75|347.55|350.27|348.07|349.75|347.55|0
1643969530000|2022-02-04 10:12:10|349.4|347.2|348.88|346.68|349.4|347.2|348.88|346.68|0
1643969540000|2022-02-04 10:12:20|349.23|347.03|349.15|346.95|349.23|347.03|349.15|346.95|0
1643969550000|2022-02-04 10:12:30|349.06|346.86|348.88|346.68|349.06|346.86|348.88|346.68|0
1643969560000|2022-02-04 10:12:40|348.71|346.51|349.05|346.85|349.05|346.85|348.71|346.51|0
1643969570000|2022-02-04 10:12:50|349.15|346.95|349.05|346.85|349.15|346.95|349.05|346.85|0
1643969580000|2022-02-04 10:13:00|349.15|346.95|350.27|348.07|350.27|348.07|349.15|346.95|0
1643969590000|2022-02-04 10:13:10|350.36|348.16|350.45|348.25|350.71|348.51|350.36|348.16|0
1643969600000|2022-02-04 10:13:20|350.62|348.42|350.27|348.07|350.62|348.42|350.27|348.07|0
1643969610000|2022-02-04 10:13:30|350.62|348.42|350.97|348.77|350.97|348.77|350.62|348.42|0
1643969620000|2022-02-04 10:13:40|351.32|349.12|350.97|348.77|351.32|349.12|350.79|348.59|0
1643969630000|2022-02-04 10:13:50|351.14|348.94|351.41|349.21|351.49|349.29|351.14|348.94|0
1643969640000|2022-02-04 10:14:00|351.49|349.29|351.67|349.47|351.67|349.47|351.49|349.29|0
1643969650000|2022-02-04 10:14:10|351.49|349.29|351.32|349.12|351.49|349.29|351.32|349.12|0
1643969660000|2022-02-04 10:14:20|350.97|348.77|350.79|348.59|350.97|348.77|350.62|348.42|0
1643969670000|2022-02-04 10:14:30|350.62|348.42|350.97|348.77|350.97|348.77|350.62|348.42|0
1643969680000|2022-02-04 10:14:40|351.14|348.94|350.97|348.77|351.14|348.94|350.97|348.77|0
1643969690000|2022-02-04 10:14:50|350.88|348.68|350.79|348.59|350.88|348.68|350.79|348.59|0
1643969700000|2022-02-04 10:15:00|350.97|348.77|351.49|349.29|351.67|349.47|350.97|348.77|0
1643969710000|2022-02-04 10:15:10|351.41|349.21|351.32|349.12|351.41|349.21|351.32|349.12|0
1643969720000|2022-02-04 10:15:20|351.41|349.21|351.06|348.86|351.41|349.21|351.06|348.86|0
1643969730000|2022-02-04 10:15:30|351.14|348.94|351.14|348.94|351.14|348.94|351.14|348.94|0
1643969740000|2022-02-04 10:15:40|351.06|348.86|350.62|348.42|351.06|348.86|350.62|348.42|0
1643969750000|2022-02-04 10:15:50|350.71|348.51|350.62|348.42|350.79|348.59|350.62|348.42|0
1643969760000|2022-02-04 10:16:00|350.79|348.59|350.62|348.42|350.79|348.59|350.62|348.42|0
1643969770000|2022-02-04 10:16:10|350.71|348.51|350.97|348.77|350.97|348.77|350.62|348.42|0
1643969780000|2022-02-04 10:16:20|350.88|348.68|350.97|348.77|350.97|348.77|350.88|348.68|0
1643969790000|2022-02-04 10:16:30|351.14|348.94|351.23|349.03|351.49|349.29|351.14|348.94|0
1643969800000|2022-02-04 10:16:40|351.14|348.94|350.79|348.59|351.14|348.94|350.79|348.59|0
1643969810000|2022-02-04 10:16:50|350.71|348.51|350.62|348.42|350.71|348.51|350.62|348.42|0
1643969820000|2022-02-04 10:17:00|350.71|348.51|350.62|348.42|350.79|348.59|350.62|348.42|0
1643969830000|2022-02-04 10:17:10|350.79|348.59|350.97|348.77|350.97|348.77|350.79|348.59|0
1643969840000|2022-02-04 10:17:20|350.88|348.68|351.32|349.12|351.32|349.12|350.88|348.68|0
1643969850000|2022-02-04 10:17:30|351.66|349.46|351.66|349.46|351.66|349.46|351.66|349.46|0
1643969860000|2022-02-04 10:17:40|351.49|349.29|351.58|349.38|351.58|349.38|351.49|349.29|0
1643969870000|2022-02-04 10:17:50|351.66|349.46|351.49|349.29|351.66|349.46|351.32|349.12|0
1643969880000|2022-02-04 10:18:00|352.19|349.99|352.19|349.99|352.28|350.08|352.19|349.99|0
1643969890000|2022-02-04 10:18:10|352.71|350.51|352.89|350.69|352.89|350.69|352.71|350.51|0
1643969900000|2022-02-04 10:18:20|352.71|350.51|352.36|350.16|352.71|350.51|352.36|350.16|0
1643969910000|2022-02-04 10:18:30|352.19|349.99|352.54|350.34|352.54|350.34|352.19|349.99|0
1643969920000|2022-02-04 10:18:40|352.36|350.16|352.19|349.99|352.36|350.16|352.19|349.99|0
1643969930000|2022-02-04 10:18:50|352.36|350.16|353.06|350.86|353.06|350.86|352.36|350.16|0
1643969940000|2022-02-04 10:19:00|352.89|350.69|353.24|351.04|353.24|351.04|352.89|350.69|0
1643969960000|2022-02-04 10:19:20|352.63|350.43|352.71|350.51|352.71|350.51|352.63|350.43|0
1643969970000|2022-02-04 10:19:30|352.54|350.34|352.19|349.99|352.54|350.34|352.19|349.99|0
1643969980000|2022-02-04 10:19:40|352.36|350.16|352.71|350.51|352.71|350.51|352.36|350.16|0
1643969990000|2022-02-04 10:19:50|352.63|350.43|352.71|350.51|352.71|350.51|352.45|350.25|0
1643970000000|2022-02-04 10:20:00|352.89|350.69|352.8|350.6|352.89|350.69|352.8|350.6|0
1643970010000|2022-02-04 10:20:10|352.71|350.51|353.06|350.86|353.06|350.86|352.71|350.51|0
1643970020000|2022-02-04 10:20:20|353.24|351.04|353.93|351.73|353.93|351.73|353.24|351.04|0
1643970030000|2022-02-04 10:20:30|354.29|352.09|355.16|352.96|355.16|352.96|354.29|352.09|0
1643970040000|2022-02-04 10:20:40|354.81|352.61|355.16|352.96|355.16|352.96|354.81|352.61|0
1643970050000|2022-02-04 10:20:50|355.34|353.14|355.78|353.58|355.86|353.66|355.34|353.14|0
1643970060000|2022-02-04 10:21:00|356.04|353.84|355.86|353.66|356.04|353.84|355.86|353.66|0
1643970070000|2022-02-04 10:21:10|355.69|353.49|356.39|354.19|356.39|354.19|355.69|353.49|0
1643970080000|2022-02-04 10:21:20|356.57|354.37|356.39|354.19|356.57|354.37|356.39|354.19|0
1643970090000|2022-02-04 10:21:30|356.57|354.37|356.21|354.01|356.57|354.37|356.21|354.01|0
1643970100000|2022-02-04 10:21:40|356.39|354.19|354.81|352.61|356.39|354.19|354.81|352.61|0
1643970110000|2022-02-04 10:21:50|354.9|352.7|354.99|352.79|355.16|352.96|354.81|352.61|0
1643970120000|2022-02-04 10:22:00|354.46|352.26|354.03|351.83|354.55|352.35|354.03|351.83|0
1643970130000|2022-02-04 10:22:10|353.93|351.73|352.37|350.17|354.11|351.91|351.93|349.73|0
1643970140000|2022-02-04 10:22:20|352.45|350.25|355.26|353.06|355.44|353.24|352.45|350.25|0
1643970150000|2022-02-04 10:22:30|355.44|353.24|355.26|353.06|355.44|353.24|355.26|353.06|0
1643970160000|2022-02-04 10:22:40|355.18|352.98|356.23|354.03|356.23|354.03|355.18|352.98|0
1643970170000|2022-02-04 10:22:50|357.02|354.82|357.11|354.91|357.19|354.99|357.02|354.82|0
1643970180000|2022-02-04 10:23:00|357.29|355.09|357.55|355.35|357.55|355.35|357.29|355.09|0
1643970190000|2022-02-04 10:23:10|357.9|355.7|357.37|355.17|357.9|355.7|357.19|354.99|0
1643970200000|2022-02-04 10:23:20|357.19|354.99|357.19|354.99|357.37|355.17|357.19|354.99|0
1643970210000|2022-02-04 10:23:30|357.37|355.17|357.46|355.26|357.46|355.26|357.19|354.99|0
1643970220000|2022-02-04 10:23:40|357.19|354.99|356.67|354.47|357.19|354.99|356.67|354.47|0
1643970230000|2022-02-04 10:23:50|356.76|354.56|357.02|354.82|357.02|354.82|356.76|354.56|0
1643970240000|2022-02-04 10:24:00|356.93|354.73|356.49|354.29|356.93|354.73|356.49|354.29|0
1643970250000|2022-02-04 10:24:10|356.67|354.47|357.37|355.17|357.37|355.17|356.67|354.47|0
1643970260000|2022-02-04 10:24:20|357.9|355.7|358.25|356.05|358.25|356.05|357.9|355.7|0
1643970270000|2022-02-04 10:24:30|358.07|355.87|357.9|355.7|358.07|355.87|357.9|355.7|0
1643970280000|2022-02-04 10:24:40|358.07|355.87|357.81|355.61|358.07|355.87|357.81|355.61|0
1643970290000|2022-02-04 10:24:50|357.37|355.17|357.46|355.26|357.72|355.52|357.37|355.17|0
1643970300000|2022-02-04 10:25:00|357.54|355.34|357.37|355.17|357.54|355.34|357.37|355.17|0
1643970310000|2022-02-04 10:25:10|357.19|354.99|357.02|354.82|357.19|354.99|357.02|354.82|0
1643970320000|2022-02-04 10:25:20|356.93|354.73|356.49|354.29|357.02|354.82|356.49|354.29|0
1643970330000|2022-02-04 10:25:30|356.41|354.21|356.32|354.12|356.41|354.21|356.32|354.12|0
1643970340000|2022-02-04 10:25:40|356.14|353.94|355.79|353.59|356.23|354.03|355.79|353.59|0
1643970350000|2022-02-04 10:25:50|356.14|353.94|356.49|354.29|356.49|354.29|356.14|353.94|0
1643970360000|2022-02-04 10:26:00|356.31|354.11|355.79|353.59|356.31|354.11|355.79|353.59|0
1643970370000|2022-02-04 10:26:10|355.7|353.5|355.61|353.41|355.7|353.5|355.61|353.41|0
1643970380000|2022-02-04 10:26:20|355.53|353.33|355.35|353.15|355.61|353.41|355.35|353.15|0
1643970390000|2022-02-04 10:26:30|355.44|353.24|355.26|353.06|355.44|353.24|355.18|352.98|0
1643970400000|2022-02-04 10:26:40|355.09|352.89|354.74|352.54|355.09|352.89|354.74|352.54|0
1643970410000|2022-02-04 10:26:50|354.83|352.63|354.91|352.71|354.91|352.71|354.83|352.63|0
1643970420000|2022-02-04 10:27:00|354.83|352.63|354.91|352.71|354.91|352.71|354.83|352.63|0
1643970430000|2022-02-04 10:27:10|355.09|352.89|354.74|352.54|355.09|352.89|354.74|352.54|0
1643970440000|2022-02-04 10:27:20|354.56|352.36|355.96|353.76|355.96|353.76|354.56|352.36|0
1643970450000|2022-02-04 10:27:30|355.79|353.59|355.79|353.59|355.79|353.59|355.61|353.41|0
1643970460000|2022-02-04 10:27:40|355.61|353.41|355.26|353.06|355.61|353.41|355.26|353.06|0
1643970470000|2022-02-04 10:27:50|355.18|352.98|355.53|353.33|355.53|353.33|355.18|352.98|0
1643970480000|2022-02-04 10:28:00|355.7|353.5|355.61|353.41|355.7|353.5|355.44|353.24|0
1643970490000|2022-02-04 10:28:10|355.79|353.59|355.44|353.24|355.79|353.59|355.44|353.24|0
1643970500000|2022-02-04 10:28:20|355.7|353.5|355.96|353.76|355.96|353.76|355.7|353.5|0
1643970510000|2022-02-04 10:28:30|355.79|353.59|355.79|353.59|355.79|353.59|355.61|353.41|0
1643970520000|2022-02-04 10:28:40|355.96|353.76|356.58|354.38|356.58|354.38|355.96|353.76|0
1643970530000|2022-02-04 10:28:50|356.49|354.29|356.66|354.46|356.84|354.64|356.49|354.29|0
1643970540000|2022-02-04 10:29:00|356.14|353.94|356.14|353.94|356.23|354.03|356.14|353.94|0
1643970550000|2022-02-04 10:29:10|356.05|353.85|355.61|353.41|356.14|353.94|355.61|353.41|0
1643970560000|2022-02-04 10:29:20|355.79|353.59|355.61|353.41|355.79|353.59|355.61|353.41|0
1643970570000|2022-02-04 10:29:30|355.44|353.24|356.31|354.11|356.31|354.11|355.44|353.24|0
1643970580000|2022-02-04 10:29:40|356.14|353.94|356.31|354.11|356.31|354.11|356.14|353.94|0
1643970590000|2022-02-04 10:29:50|356.49|354.29|356.84|354.64|356.93|354.73|356.49|354.29|0
1643970600000|2022-02-04 10:30:00|357.19|354.99|357.54|355.34|357.54|355.34|357.19|354.99|0
1643970610000|2022-02-04 10:30:10|357.89|355.69|358.25|356.05|358.25|356.05|357.89|355.69|0
1643970620000|2022-02-04 10:30:20|358.42|356.22|358.95|356.75|359.13|356.93|358.25|356.05|0
1643970630000|2022-02-04 10:30:30|359.13|356.93|359.3|357.1|359.3|357.1|359.13|356.93|0
1643970640000|2022-02-04 10:30:40|359.13|356.93|358.07|355.87|359.13|356.93|358.07|355.87|0
1643970650000|2022-02-04 10:30:50|358.34|356.14|358.34|356.14|358.34|356.14|358.07|355.87|0
1643970660000|2022-02-04 10:31:00|358.51|356.31|358.34|356.14|358.6|356.4|358.34|356.14|0
1643970670000|2022-02-04 10:31:10|358.07|355.87|358.07|355.87|358.25|356.05|358.07|355.87|0
1643970680000|2022-02-04 10:31:20|358.42|356.22|358.42|356.22|358.42|356.22|358.25|356.05|0
1643970690000|2022-02-04 10:31:30|358.07|355.87|359.48|357.28|359.48|357.28|358.07|355.87|0
1643970700000|2022-02-04 10:31:40|359.65|357.45|361.77|359.57|361.77|359.57|359.65|357.45|0
1643970710000|2022-02-04 10:31:50|362.13|359.93|362.66|360.46|362.66|360.46|361.77|359.57|0
1643970720000|2022-02-04 10:32:00|363.01|360.81|363.01|360.81|363.01|360.81|363.01|360.81|0
1643970730000|2022-02-04 10:32:10|362.84|360.64|362.75|360.55|363.01|360.81|362.75|360.55|0
1643970740000|2022-02-04 10:32:20|362.84|360.64|361.42|359.22|362.84|360.64|361.42|359.22|0
1643970750000|2022-02-04 10:32:30|361.51|359.31|361.95|359.75|361.95|359.75|361.51|359.31|0
1643970760000|2022-02-04 10:32:40|361.6|359.4|361.42|359.22|361.77|359.57|361.42|359.22|0
1643970770000|2022-02-04 10:32:50|361.6|359.4|361.42|359.22|361.6|359.4|361.42|359.22|0
1643970780000|2022-02-04 10:33:00|360.89|358.69|359.87|357.67|361.42|359.22|359.87|357.67|0
1643970790000|2022-02-04 10:33:10|360.05|357.85|360.05|357.85|360.05|357.85|359.96|357.76|0
1643970800000|2022-02-04 10:33:20|359.87|357.67|359.96|357.76|360.05|357.85|359.87|357.67|0
1643970810000|2022-02-04 10:33:30|360.23|358.03|359.87|357.67|360.58|358.38|359.87|357.67|0
1643970820000|2022-02-04 10:33:40|360.14|357.94|361.73|359.53|361.73|359.53|359.87|357.67|0
1643970830000|2022-02-04 10:33:50|361.64|359.44|361.73|359.53|361.82|359.62|361.64|359.44|0
1643970840000|2022-02-04 10:34:00|361.55|359.35|361.9|359.7|361.9|359.7|361.55|359.35|0
1643970850000|2022-02-04 10:34:10|361.73|359.53|361.37|359.17|362.17|359.97|361.37|359.17|0
1643970860000|2022-02-04 10:34:20|360.31|358.11|360.41|358.21|360.49|358.29|360.14|357.94|0
1643970870000|2022-02-04 10:34:30|359.96|357.76|359.96|357.76|359.96|357.76|359.96|357.76|0
1643970880000|2022-02-04 10:34:40|360.14|357.94|360.14|357.94|360.14|357.94|360.14|357.94|0
1643970890000|2022-02-04 10:34:50|359.96|357.76|359.96|357.76|360.14|357.94|359.96|357.76|0
1643970900000|2022-02-04 10:35:00|359.35|357.15|358.55|356.35|359.35|357.15|358.55|356.35|0
1643970910000|2022-02-04 10:35:10|358.73|356.53|358.38|356.18|358.73|356.53|358.38|356.18|0
1643970920000|2022-02-04 10:35:20|358.91|356.71|358.91|356.71|358.91|356.71|358.91|356.71|0
1643970930000|2022-02-04 10:35:30|359.26|357.06|359.43|357.23|359.43|357.23|359.26|357.06|0
1643970940000|2022-02-04 10:35:40|359.26|357.06|359.26|357.06|359.43|357.23|359.17|356.97|0
1643970950000|2022-02-04 10:35:50|359.61|357.41|359.96|357.76|360.14|357.94|359.61|357.41|0
1643970960000|2022-02-04 10:36:00|359.61|357.41|359.7|357.5|359.7|357.5|359.61|357.41|0
1643970970000|2022-02-04 10:36:10|359.43|357.23|359.78|357.58|359.96|357.76|359.43|357.23|0
1643970980000|2022-02-04 10:36:20|360.14|357.94|360.14|357.94|360.14|357.94|360.14|357.94|0
1643970990000|2022-02-04 10:36:30|360.05|357.85|360.05|357.85|360.05|357.85|360.05|357.85|0
1643971000000|2022-02-04 10:36:40|360.14|357.94|360.14|357.94|360.14|357.94|359.96|357.76|0
1643971010000|2022-02-04 10:36:50|360.31|358.11|360.31|358.11|360.31|358.11|360.31|358.11|0
1643971020000|2022-02-04 10:37:00|360.14|357.94|360.84|358.64|360.84|358.64|360.14|357.94|0
1643971030000|2022-02-04 10:37:10|361.19|358.99|360.67|358.47|361.19|358.99|360.67|358.47|0
1643971040000|2022-02-04 10:37:20|360.31|358.11|360.05|357.85|360.49|358.29|360.05|357.85|0
1643971050000|2022-02-04 10:37:30|359.96|357.76|360.14|357.94|360.14|357.94|359.96|357.76|0
1643971060000|2022-02-04 10:37:40|360.4|358.2|359.61|357.41|360.4|358.2|359.61|357.41|0
1643971070000|2022-02-04 10:37:50|359.52|357.32|359.26|357.06|359.52|357.32|359.26|357.06|0
1643971080000|2022-02-04 10:38:00|359.08|356.88|358.9|356.7|359.08|356.88|358.9|356.7|0
1643971090000|2022-02-04 10:38:10|359.08|356.88|358.55|356.35|359.08|356.88|358.55|356.35|0
1643971100000|2022-02-04 10:38:20|358.38|356.18|358.38|356.18|358.55|356.35|358.38|356.18|0
1643971110000|2022-02-04 10:38:30|358.29|356.09|358.29|356.09|358.38|356.18|358.2|356|0
1643971120000|2022-02-04 10:38:40|358.2|356|358.55|356.35|358.55|356.35|358.2|356|0
1643971130000|2022-02-04 10:38:50|358.47|356.27|359.26|357.06|359.26|357.06|358.47|356.27|0
1643971140000|2022-02-04 10:39:00|358.9|356.7|358.64|356.44|358.9|356.7|358.64|356.44|0
1643971150000|2022-02-04 10:39:10|358.38|356.18|358.82|356.62|358.82|356.62|358.38|356.18|0
1643971160000|2022-02-04 10:39:20|359.26|357.06|359.43|357.23|359.43|357.23|359.08|356.88|0
1643971170000|2022-02-04 10:39:30|359.61|357.41|359.26|357.06|359.61|357.41|359.26|357.06|0
1643971180000|2022-02-04 10:39:40|359.43|357.23|360.31|358.11|360.31|358.11|359.43|357.23|0
1643971190000|2022-02-04 10:39:50|360.23|358.03|360.4|358.2|360.4|358.2|360.05|357.85|0
1643971200000|2022-02-04 10:40:00|360.14|357.94|359.78|357.58|360.58|358.38|359.78|357.58|0
1643971210000|2022-02-04 10:40:10|359.96|357.76|360.14|357.94|360.14|357.94|359.96|357.76|0
1643971220000|2022-02-04 10:40:20|360.31|358.11|360.49|358.29|360.49|358.29|360.31|358.11|0
1643971230000|2022-02-04 10:40:30|360.66|358.46|360.49|358.29|360.66|358.46|360.4|358.2|0
1643971240000|2022-02-04 10:40:40|360.76|358.56|361.02|358.82|361.02|358.82|360.76|358.56|0
1643971250000|2022-02-04 10:40:50|360.66|358.46|360.66|358.46|360.66|358.46|360.49|358.29|0
1643971260000|2022-02-04 10:41:00|360.31|358.11|359.78|357.58|360.31|358.11|359.78|357.58|0
1643971270000|2022-02-04 10:41:10|360.05|357.85|359.35|357.15|360.05|357.85|359.35|357.15|0
1643971280000|2022-02-04 10:41:20|359.08|356.88|359.25|357.05|359.25|357.05|359.08|356.88|0
1643971290000|2022-02-04 10:41:30|359.08|356.88|359.08|356.88|359.08|356.88|358.9|356.7|0
1643971300000|2022-02-04 10:41:40|359.78|357.58|359.96|357.76|359.96|357.76|359.78|357.58|0
1643971310000|2022-02-04 10:41:50|360.13|357.93|360.13|357.93|360.13|357.93|359.96|357.76|0
1643971320000|2022-02-04 10:42:00|359.87|357.67|359.87|357.67|359.87|357.67|359.78|357.58|0
1643971330000|2022-02-04 10:42:10|360.13|357.93|360.31|358.11|360.31|358.11|360.05|357.85|0
1643971340000|2022-02-04 10:42:20|360.4|358.2|360.84|358.64|360.84|358.64|360.4|358.2|0
1643971350000|2022-02-04 10:42:30|361.02|358.82|360.66|358.46|361.02|358.82|360.66|358.46|0
1643971360000|2022-02-04 10:42:40|360.84|358.64|360.49|358.29|360.84|358.64|360.49|358.29|0
1643971370000|2022-02-04 10:42:50|360.58|358.38|360.23|358.03|360.66|358.46|360.23|358.03|0
1643971380000|2022-02-04 10:43:00|360.4|358.2|361.02|358.82|361.02|358.82|360.4|358.2|0
1643971390000|2022-02-04 10:43:10|361.37|359.17|361.19|358.99|361.37|359.17|361.11|358.91|0
1643971400000|2022-02-04 10:43:20|361.55|359.35|361.37|359.17|361.55|359.35|361.37|359.17|0
1643971410000|2022-02-04 10:43:30|361.55|359.35|361.64|359.44|361.72|359.52|361.55|359.35|0
1643971420000|2022-02-04 10:43:40|361.02|358.82|361.54|359.34|361.54|359.34|361.02|358.82|0
1643971430000|2022-02-04 10:43:50|360.84|358.64|360.66|358.46|360.84|358.64|360.66|358.46|0
1643971440000|2022-02-04 10:44:00|360.58|358.38|360.23|358.03|360.58|358.38|360.23|358.03|0
1643971450000|2022-02-04 10:44:10|360.58|358.38|360.66|358.46|361.02|358.82|360.58|358.38|0
1643971460000|2022-02-04 10:44:20|361.02|358.82|361.19|358.99|361.54|359.34|361.02|358.82|0
1643971470000|2022-02-04 10:44:30|361.37|359.17|361.37|359.17|361.37|359.17|361.19|358.99|0
1643971480000|2022-02-04 10:44:40|361.72|359.52|360.84|358.64|361.72|359.52|360.84|358.64|0
1643971490000|2022-02-04 10:44:50|360.58|358.38|360.58|358.38|360.84|358.64|360.49|358.29|0
1643971500000|2022-02-04 10:45:00|361.01|358.81|360.66|358.46|361.01|358.81|360.66|358.46|0
1643971510000|2022-02-04 10:45:10|360.31|358.11|360.13|357.93|360.31|358.11|360.13|357.93|0
1643971520000|2022-02-04 10:45:20|360.31|358.11|360.49|358.29|360.49|358.29|360.31|358.11|0
1643971530000|2022-02-04 10:45:30|360.31|358.11|359.96|357.76|360.31|358.11|359.96|357.76|0
1643971540000|2022-02-04 10:45:40|359.78|357.58|359.87|357.67|359.96|357.76|359.78|357.58|0
1643971550000|2022-02-04 10:45:50|359.78|357.58|359.87|357.67|359.96|357.76|359.78|357.58|0
1643971560000|2022-02-04 10:46:00|359.96|357.76|360.13|357.93|360.13|357.93|359.6|357.4|0
1643971570000|2022-02-04 10:46:10|359.96|357.76|360.13|357.93|360.13|357.93|359.52|357.32|0
1643971580000|2022-02-04 10:46:20|360.31|358.11|359.96|357.76|360.49|358.29|359.96|357.76|0
1643971590000|2022-02-04 10:46:30|360.13|357.93|359.96|357.76|360.13|357.93|359.96|357.76|0
1643971600000|2022-02-04 10:46:40|360.05|357.85|360.49|358.29|360.49|358.29|360.05|357.85|0
1643971610000|2022-02-04 10:46:50|360.84|358.64|360.13|357.93|360.84|358.64|359.96|357.76|0
1643971630000|2022-02-04 10:47:10|360.66|358.46|361.01|358.81|361.01|358.81|360.49|358.29|0
1643971640000|2022-02-04 10:47:20|361.19|358.99|361.72|359.52|361.72|359.52|361.19|358.99|0
1643971650000|2022-02-04 10:47:30|361.9|359.7|362.25|360.05|362.25|360.05|361.9|359.7|0
1643971660000|2022-02-04 10:47:40|362.07|359.87|361.64|359.44|362.07|359.87|361.64|359.44|0
1643971670000|2022-02-04 10:47:50|361.72|359.52|361.01|358.81|361.72|359.52|361.01|358.81|0
1643971680000|2022-02-04 10:48:00|361.19|358.99|361.19|358.99|361.19|358.99|361.11|358.91|0
1643971690000|2022-02-04 10:48:10|361.11|358.91|362.25|360.05|362.25|360.05|361.11|358.91|0
1643971700000|2022-02-04 10:48:20|362.34|360.14|362.43|360.23|362.6|360.4|362.25|360.05|0
1643971710000|2022-02-04 10:48:30|363.31|361.11|363.31|361.11|363.31|361.11|363.31|361.11|0
1643971720000|2022-02-04 10:48:40|363.49|361.29|363.66|361.46|363.66|361.46|363.31|361.11|0
1643971730000|2022-02-04 10:48:50|363.76|361.56|363.23|361.03|363.76|361.56|363.23|361.03|0
1643971740000|2022-02-04 10:49:00|363.49|361.29|363.66|361.46|363.66|361.46|363.49|361.29|0
1643971750000|2022-02-04 10:49:10|363.13|360.93|363.13|360.93|363.31|361.11|363.13|360.93|0
1643971760000|2022-02-04 10:49:20|363.31|361.11|363.13|360.93|363.31|361.11|363.05|360.85|0
1643971770000|2022-02-04 10:49:30|363.31|361.11|362.6|360.4|363.31|361.11|362.6|360.4|0
1643971780000|2022-02-04 10:49:40|362.43|360.23|362.25|360.05|362.43|360.23|362.25|360.05|0
1643971790000|2022-02-04 10:49:50|362.07|359.87|362.43|360.23|362.43|360.23|361.9|359.7|0
1643971800000|2022-02-04 10:50:00|361.72|359.52|361.19|358.99|361.72|359.52|361.19|358.99|0
1643971810000|2022-02-04 10:50:10|361.01|358.81|360.66|358.46|361.01|358.81|360.66|358.46|0
1643971820000|2022-02-04 10:50:20|360.84|358.64|360.13|357.93|360.84|358.64|359.96|357.76|0
1643971830000|2022-02-04 10:50:30|360.31|358.11|360.13|357.93|360.31|358.11|360.13|357.93|0
1643971840000|2022-02-04 10:50:40|359.96|357.76|359.6|357.4|359.96|357.76|359.52|357.32|0
1643971850000|2022-02-04 10:50:50|359.69|357.49|360.48|358.28|360.48|358.28|359.69|357.49|0
1643971860000|2022-02-04 10:51:00|360.31|358.11|359.43|357.23|360.31|358.11|359.43|357.23|0
1643971870000|2022-02-04 10:51:10|359.6|357.4|359.25|357.05|359.6|357.4|359.25|357.05|0
1643971880000|2022-02-04 10:51:20|359.07|356.87|359.07|356.87|359.07|356.87|359.07|356.87|0
1643971890000|2022-02-04 10:51:30|358.9|356.7|358.55|356.35|358.9|356.7|358.55|356.35|0
1643971900000|2022-02-04 10:51:40|358.81|356.61|359.07|356.87|359.25|357.05|358.81|356.61|0
1643971910000|2022-02-04 10:51:50|358.72|356.52|358.37|356.17|358.9|356.7|358.37|356.17|0
1643971920000|2022-02-04 10:52:00|358.55|356.35|358.2|356|358.55|356.35|358.2|356|0
1643971930000|2022-02-04 10:52:10|358.29|356.09|358.2|356|358.29|356.09|358.2|356|0
1643971940000|2022-02-04 10:52:20|358.37|356.17|358.9|356.7|358.9|356.7|358.37|356.17|0
1643971950000|2022-02-04 10:52:30|358.81|356.61|359.07|356.87|359.07|356.87|358.81|356.61|0
1643971960000|2022-02-04 10:52:40|358.9|356.7|359.07|356.87|359.25|357.05|358.9|356.7|0
1643971970000|2022-02-04 10:52:50|359.25|357.05|359.07|356.87|359.43|357.23|359.07|356.87|0
1643971980000|2022-02-04 10:53:00|358.9|356.7|359.25|357.05|359.25|357.05|358.9|356.7|0
1643971990000|2022-02-04 10:53:10|359.43|357.23|359.6|357.4|359.6|357.4|359.43|357.23|0
1643972000000|2022-02-04 10:53:20|359.69|357.49|360.13|357.93|360.48|358.28|359.69|357.49|0
1643972010000|2022-02-04 10:53:30|360.22|358.02|360.84|358.64|360.84|358.64|360.22|358.02|0
1643972020000|2022-02-04 10:53:40|361.01|358.81|360.83|358.63|361.01|358.81|360.83|358.63|0
1643972030000|2022-02-04 10:53:50|360.66|358.46|360.83|358.63|361.01|358.81|360.48|358.28|0
1643972040000|2022-02-04 10:54:00|361.01|358.81|361.19|358.99|361.19|358.99|361.01|358.81|0
1643972050000|2022-02-04 10:54:10|361.36|359.16|361.36|359.16|361.36|359.16|361.19|358.99|0
1643972060000|2022-02-04 10:54:20|361.46|359.26|361.72|359.52|361.72|359.52|361.36|359.16|0
1643972070000|2022-02-04 10:54:30|361.81|359.61|361.72|359.52|361.81|359.61|361.72|359.52|0
1643972080000|2022-02-04 10:54:40|361.63|359.43|361.72|359.52|361.72|359.52|361.54|359.34|0
1643972090000|2022-02-04 10:54:50|361.89|359.69|361.72|359.52|362.07|359.87|361.72|359.52|0
1643972100000|2022-02-04 10:55:00|360.66|358.46|361.36|359.16|361.36|359.16|360.66|358.46|0
1643972110000|2022-02-04 10:55:10|361.19|358.99|360.83|358.63|361.19|358.99|360.83|358.63|0
1643972120000|2022-02-04 10:55:20|360.66|358.46|361.01|358.81|361.1|358.9|360.66|358.46|0
1643972130000|2022-02-04 10:55:30|361.36|359.16|361.36|359.16|361.36|359.16|361.36|359.16|0
1643972140000|2022-02-04 10:55:40|361.19|358.99|361.19|358.99|361.19|358.99|361.01|358.81|0
1643972150000|2022-02-04 10:55:50|361.36|359.16|361.72|359.52|361.72|359.52|361.36|359.16|0
1643972160000|2022-02-04 10:56:00|361.36|359.16|361.19|358.99|361.36|359.16|361.01|358.81|0
1643972170000|2022-02-04 10:56:10|360.66|358.46|360.57|358.37|360.66|358.46|360.57|358.37|0
1643972180000|2022-02-04 10:56:20|360.75|358.55|360.83|358.63|361.01|358.81|360.66|358.46|0
1643972190000|2022-02-04 10:56:30|361.01|358.81|361.19|358.99|361.19|358.99|361.01|358.81|0
1643972200000|2022-02-04 10:56:40|361.36|359.16|362.6|360.4|362.6|360.4|361.36|359.16|0
1643972210000|2022-02-04 10:56:50|362.69|360.49|364.02|361.82|364.02|361.82|362.69|360.49|0
1643972220000|2022-02-04 10:57:00|363.84|361.64|363.93|361.73|363.93|361.73|363.84|361.64|0
1643972230000|2022-02-04 10:57:10|364.46|362.26|364.19|361.99|364.46|362.26|364.02|361.82|0
1643972240000|2022-02-04 10:57:20|364.55|362.35|363.48|361.28|364.55|362.35|363.48|361.28|0
1643972250000|2022-02-04 10:57:30|363.22|361.02|362.42|360.22|363.22|361.02|362.42|360.22|0
1643972260000|2022-02-04 10:57:40|362.6|360.4|361.89|359.69|362.6|360.4|361.89|359.69|0
1643972270000|2022-02-04 10:57:50|361.72|359.52|361.81|359.61|361.81|359.61|361.63|359.43|0
1643972280000|2022-02-04 10:58:00|361.72|359.52|361.01|358.81|361.72|359.52|360.83|358.63|0
1643972290000|2022-02-04 10:58:10|360.83|358.63|360.3|358.1|360.83|358.63|360.3|358.1|0
1643972300000|2022-02-04 10:58:20|360.13|357.93|359.95|357.75|360.13|357.93|359.78|357.58|0
1643972310000|2022-02-04 10:58:30|360.13|357.93|359.78|357.58|360.13|357.93|359.6|357.4|0
1643972320000|2022-02-04 10:58:40|359.95|357.75|360.13|357.93|360.13|357.93|359.78|357.58|0
1643972330000|2022-02-04 10:58:50|359.78|357.58|358.9|356.7|359.78|357.58|358.9|356.7|0
1643972340000|2022-02-04 10:59:00|358.72|356.52|359.34|357.14|359.34|357.14|358.72|356.52|0
1643972350000|2022-02-04 10:59:10|360.13|357.93|360.3|358.1|360.3|358.1|360.13|357.93|0
1643972360000|2022-02-04 10:59:20|360.22|358.02|360.13|357.93|360.22|358.02|360.13|357.93|0
1643972370000|2022-02-04 10:59:30|359.95|357.75|359.6|357.4|359.95|357.75|359.6|357.4|0
1643972380000|2022-02-04 10:59:40|359.69|357.49|359.95|357.75|359.95|357.75|359.6|357.4|0
1643972390000|2022-02-04 10:59:50|359.42|357.22|359.42|357.22|359.42|357.22|359.34|357.14|0
1643972400000|2022-02-04 11:00:00|359.6|357.4|359.42|357.22|359.78|357.58|359.42|357.22|0
1643972410000|2022-02-04 11:00:10|359.78|357.58|361.1|358.9|361.1|358.9|359.78|357.58|0
1643972420000|2022-02-04 11:00:20|361.54|359.34|359.42|357.22|361.54|359.34|359.42|357.22|0
1643972430000|2022-02-04 11:00:30|359.69|357.49|359.77|357.57|359.77|357.57|359.42|357.22|0
1643972440000|2022-02-04 11:00:40|360.13|357.93|360.3|358.1|360.3|358.1|360.13|357.93|0
1643972450000|2022-02-04 11:00:50|360.48|358.28|360.75|358.55|361.1|358.9|360.48|358.28|0
1643972460000|2022-02-04 11:01:00|360.66|358.46|360.48|358.28|360.66|358.46|360.48|358.28|0
1643972470000|2022-02-04 11:01:10|360.66|358.46|360.75|358.55|360.75|358.55|360.66|358.46|0
1643972480000|2022-02-04 11:01:20|360.66|358.46|361.71|359.51|361.89|359.69|360.66|358.46|0
1643972490000|2022-02-04 11:01:30|361.89|359.69|362.07|359.87|362.24|360.04|361.89|359.69|0
1643972500000|2022-02-04 11:01:40|362.24|360.04|362.24|360.04|362.24|360.04|361.89|359.69|0
1643972510000|2022-02-04 11:01:50|361.98|359.78|361.89|359.69|362.07|359.87|361.89|359.69|0
1643972520000|2022-02-04 11:02:00|362.07|359.87|362.24|360.04|362.24|360.04|362.07|359.87|0
1643972530000|2022-02-04 11:02:10|362.07|359.87|362.42|360.22|362.42|360.22|362.07|359.87|0
1643972540000|2022-02-04 11:02:20|361.89|359.69|361.81|359.61|361.98|359.78|361.71|359.51|0
1643972550000|2022-02-04 11:02:30|361.28|359.08|361.54|359.34|361.54|359.34|361.28|359.08|0
1643972560000|2022-02-04 11:02:40|361.71|359.51|362.24|360.04|362.24|360.04|361.71|359.51|0
1643972570000|2022-02-04 11:02:50|362.77|360.57|362.77|360.57|362.77|360.57|362.24|360.04|0
1643972580000|2022-02-04 11:03:00|362.07|359.87|362.42|360.22|362.42|360.22|362.07|359.87|0
1643972590000|2022-02-04 11:03:10|362.07|359.87|362.24|360.04|362.42|360.22|362.07|359.87|0
1643972600000|2022-02-04 11:03:20|362.6|360.4|363.3|361.1|363.3|361.1|362.6|360.4|0
1643972610000|2022-02-04 11:03:30|363.4|361.2|363.57|361.37|363.57|361.37|363.4|361.2|0
1643972620000|2022-02-04 11:03:40|364.11|361.91|363.84|361.64|364.11|361.91|363.84|361.64|0
1643972630000|2022-02-04 11:03:50|363.66|361.46|363.84|361.64|363.84|361.64|363.66|361.46|0
1643972640000|2022-02-04 11:04:00|363.66|361.46|362.77|360.57|363.66|361.46|362.77|360.57|0
1643972650000|2022-02-04 11:04:10|362.6|360.4|362.6|360.4|363.3|361.1|362.6|360.4|0
1643972660000|2022-02-04 11:04:20|362.42|360.22|362.24|360.04|362.6|360.4|362.24|360.04|0
1643972670000|2022-02-04 11:04:30|362.42|360.22|362.6|360.4|362.77|360.57|362.42|360.22|0
1643972680000|2022-02-04 11:04:40|362.77|360.57|362.6|360.4|362.77|360.57|362.6|360.4|0
1643972690000|2022-02-04 11:04:50|362.95|360.75|363.04|360.84|363.04|360.84|362.95|360.75|0
1643972700000|2022-02-04 11:05:00|364.01|361.81|363.57|361.37|364.1|361.9|363.57|361.37|0
1643972710000|2022-02-04 11:05:10|363.66|361.46|363.66|361.46|364.01|361.81|363.66|361.46|0
1643972720000|2022-02-04 11:05:20|363.75|361.55|363.84|361.64|363.84|361.64|363.75|361.55|0
1643972730000|2022-02-04 11:05:30|363.75|361.55|363.13|360.93|363.75|361.55|363.13|360.93|0
1643972740000|2022-02-04 11:05:40|363.3|361.1|363.13|360.93|363.3|361.1|363.13|360.93|0
1643972750000|2022-02-04 11:05:50|363.48|361.28|363.3|361.1|363.48|361.28|363.3|361.1|0
1643972760000|2022-02-04 11:06:00|363.48|361.28|362.24|360.04|363.48|361.28|362.24|360.04|0
1643972770000|2022-02-04 11:06:10|362.51|360.31|363.22|361.02|363.22|361.02|362.51|360.31|0
1643972780000|2022-02-04 11:06:20|363.13|360.93|363.66|361.46|363.66|361.46|363.13|360.93|0
1643972790000|2022-02-04 11:06:30|363.83|361.63|364.01|361.81|364.01|361.81|363.83|361.63|0
1643972800000|2022-02-04 11:06:40|364.19|361.99|364.28|362.08|364.28|362.08|364.01|361.81|0
1643972810000|2022-02-04 11:06:50|364.46|362.26|364.37|362.17|364.46|362.26|364.37|362.17|0
1643972820000|2022-02-04 11:07:00|364.46|362.26|365.17|362.97|365.17|362.97|364.46|362.26|0
1643972830000|2022-02-04 11:07:10|365.43|363.23|365.43|363.23|365.43|363.23|365.25|363.05|0
1643972840000|2022-02-04 11:07:20|365.25|363.05|364.54|362.34|365.25|363.05|364.54|362.34|0
1643972850000|2022-02-04 11:07:30|364.72|362.52|365.43|363.23|365.43|363.23|364.72|362.52|0
1643972860000|2022-02-04 11:07:40|365.25|363.05|365.43|363.23|365.79|363.59|365.25|363.05|0
1643972870000|2022-02-04 11:07:50|365.25|363.05|365.25|363.05|365.25|363.05|364.9|362.7|0
1643972880000|2022-02-04 11:08:00|364.9|362.7|365.08|362.88|365.17|362.97|364.9|362.7|0
1643972890000|2022-02-04 11:08:10|364.9|362.7|365.79|363.59|365.79|363.59|364.9|362.7|0
1643972900000|2022-02-04 11:08:20|365.96|363.76|365.96|363.76|365.96|363.76|365.96|363.76|0
1643972910000|2022-02-04 11:08:30|365.88|363.68|365.79|363.59|365.88|363.68|365.79|363.59|0
1643972920000|2022-02-04 11:08:40|365.88|363.68|366.14|363.94|366.32|364.12|365.88|363.68|0
1643972930000|2022-02-04 11:08:50|366.5|364.3|367.39|365.19|367.39|365.19|366.5|364.3|0
1643972940000|2022-02-04 11:09:00|367.56|365.36|367.92|365.72|367.92|365.72|367.21|365.01|0
1643972950000|2022-02-04 11:09:10|368.28|366.08|368.28|366.08|368.46|366.26|368.28|366.08|0
1643972960000|2022-02-04 11:09:20|368.1|365.9|367.21|365.01|368.1|365.9|367.21|365.01|0
1643972970000|2022-02-04 11:09:30|367.12|364.92|366.85|364.65|367.12|364.92|366.85|364.65|0
1643972980000|2022-02-04 11:09:40|366.94|364.74|367.03|364.83|367.03|364.83|366.85|364.65|0
1643972990000|2022-02-04 11:09:50|366.85|364.65|367.56|365.36|367.56|365.36|366.85|364.65|0
1643973000000|2022-02-04 11:10:00|367.92|365.72|368.46|366.26|368.46|366.26|367.92|365.72|0
1643973010000|2022-02-04 11:10:10|368.63|366.43|368.46|366.26|368.63|366.43|367.92|365.72|0
1643973020000|2022-02-04 11:10:20|368.63|366.43|368.46|366.26|368.63|366.43|368.46|366.26|0
1643973030000|2022-02-04 11:10:30|368.1|365.9|369.44|367.24|369.44|367.24|368.1|365.9|0
1643973040000|2022-02-04 11:10:40|369.8|367.6|370.51|368.31|370.51|368.31|369.8|367.6|0
1643973050000|2022-02-04 11:10:50|370.78|368.58|370.06|367.86|370.78|368.58|370.06|367.86|0
1643973060000|2022-02-04 11:11:00|370.42|368.22|368.81|366.61|370.42|368.22|368.81|366.61|0
1643973070000|2022-02-04 11:11:10|368.99|366.79|368.99|366.79|368.99|366.79|368.81|366.61|0
1643973080000|2022-02-04 11:11:20|369.17|366.97|369.88|367.68|370.06|367.86|369.17|366.97|0
1643973090000|2022-02-04 11:11:30|369.7|367.5|370.06|367.86|370.06|367.86|369.7|367.5|0
1643973100000|2022-02-04 11:11:40|370.42|368.22|370.42|368.22|370.42|368.22|370.33|368.13|0
1643973110000|2022-02-04 11:11:50|370.15|367.95|369.88|367.68|370.15|367.95|369.88|367.68|0
1643973120000|2022-02-04 11:12:00|370.06|367.86|370.24|368.04|370.24|368.04|370.06|367.86|0
1643973130000|2022-02-04 11:12:10|370.42|368.22|370.6|368.4|371.14|368.94|370.42|368.22|0
1643973140000|2022-02-04 11:12:20|370.06|367.86|370.6|368.4|370.6|368.4|370.06|367.86|0
1643973150000|2022-02-04 11:12:30|370.42|368.22|369.7|367.5|370.42|368.22|369.7|367.5|0
1643973160000|2022-02-04 11:12:40|369.53|367.33|370.06|367.86|370.42|368.22|369.53|367.33|0
1643973170000|2022-02-04 11:12:50|370.24|368.04|370.78|368.58|370.78|368.58|370.06|367.86|0
1643973180000|2022-02-04 11:13:00|370.69|368.49|370.6|368.4|370.78|368.58|370.42|368.22|0
1643973190000|2022-02-04 11:13:10|370.69|368.49|371.31|369.11|371.31|369.11|370.69|368.49|0
1643973200000|2022-02-04 11:13:20|371.13|368.93|371.13|368.93|371.59|369.39|370.78|368.58|0
1643973210000|2022-02-04 11:13:30|370.96|368.76|370.78|368.58|370.96|368.76|370.78|368.58|0
1643973220000|2022-02-04 11:13:40|370.96|368.76|371.13|368.93|371.13|368.93|370.96|368.76|0
1643973230000|2022-02-04 11:13:50|370.78|368.58|372.4|370.2|372.4|370.2|370.78|368.58|0
1643973240000|2022-02-04 11:14:00|372.5|370.3|372.05|369.85|372.5|370.3|372.05|369.85|0
1643973250000|2022-02-04 11:14:10|371.87|369.67|371.87|369.67|371.87|369.67|371.78|369.58|0
1643973260000|2022-02-04 11:14:20|372.05|369.85|371.87|369.67|372.23|370.03|371.87|369.67|0
1643973270000|2022-02-04 11:14:30|372.05|369.85|371.69|369.49|372.05|369.85|371.51|369.31|0
1643973280000|2022-02-04 11:14:40|371.87|369.67|371.78|369.58|371.87|369.67|371.6|369.4|0
1643973290000|2022-02-04 11:14:50|371.87|369.67|371.51|369.31|372.05|369.85|371.51|369.31|0
1643973300000|2022-02-04 11:15:00|372.05|369.85|373.03|370.83|373.3|371.1|372.05|369.85|0
1643973310000|2022-02-04 11:15:10|371.87|369.67|371.6|369.4|371.87|369.67|371.6|369.4|0
1643973320000|2022-02-04 11:15:20|371.69|369.49|371.51|369.31|371.69|369.49|371.33|369.13|0
1643973330000|2022-02-04 11:15:30|371.69|369.49|371.6|369.4|371.69|369.49|371.51|369.31|0
1643973340000|2022-02-04 11:15:40|371.69|369.49|371.15|368.95|372.05|369.85|371.15|368.95|0
1643973350000|2022-02-04 11:15:50|371.33|369.13|371.69|369.49|371.87|369.67|371.15|368.95|0
1643973360000|2022-02-04 11:16:00|371.87|369.67|371.15|368.95|371.87|369.67|371.15|368.95|0
1643973370000|2022-02-04 11:16:10|371.51|369.31|371.15|368.95|371.51|369.31|371.15|368.95|0
1643973380000|2022-02-04 11:16:20|370.8|368.6|370.97|368.77|370.97|368.77|370.8|368.6|0
1643973390000|2022-02-04 11:16:30|370.89|368.69|371.33|369.13|371.33|369.13|370.89|368.69|0
1643973400000|2022-02-04 11:16:40|371.15|368.95|370.8|368.6|371.15|368.95|370.62|368.42|0
1643973410000|2022-02-04 11:16:50|370.44|368.24|370.8|368.6|370.8|368.6|370.26|368.06|0
1643973420000|2022-02-04 11:17:00|370.62|368.42|370.62|368.42|370.62|368.42|370.62|368.42|0
1643973430000|2022-02-04 11:17:10|371.15|368.95|370.62|368.42|371.15|368.95|370.62|368.42|0
1643973440000|2022-02-04 11:17:20|370.8|368.6|370.62|368.42|370.8|368.6|370.62|368.42|0
1643973450000|2022-02-04 11:17:30|371.15|368.95|370.97|368.77|371.15|368.95|370.97|368.77|0
1643973460000|2022-02-04 11:17:40|370.8|368.6|370.08|367.88|370.8|368.6|370.08|367.88|0
1643973470000|2022-02-04 11:17:50|370.26|368.06|370.62|368.42|370.62|368.42|370.26|368.06|0
1643973480000|2022-02-04 11:18:00|370.44|368.24|370.26|368.06|370.44|368.24|370.26|368.06|0
1643973490000|2022-02-04 11:18:10|370.35|368.15|369.9|367.7|370.44|368.24|369.9|367.7|0
1643973500000|2022-02-04 11:18:20|370.08|367.88|370.8|368.6|370.8|368.6|370.08|367.88|0
1643973510000|2022-02-04 11:18:30|370.89|368.69|371.33|369.13|371.51|369.31|370.89|368.69|0
1643973520000|2022-02-04 11:18:40|371.69|369.49|371.51|369.31|371.69|369.49|371.51|369.31|0
1643973530000|2022-02-04 11:18:50|369.75|367.55|369.57|367.37|369.75|367.55|369.57|367.37|0
1643973540000|2022-02-04 11:19:00|369.39|367.19|369.39|367.19|369.49|367.29|369.22|367.02|0
1643973550000|2022-02-04 11:19:10|369.22|367.02|369.93|367.73|369.93|367.73|369.04|366.84|0
1643973560000|2022-02-04 11:19:20|369.67|367.47|369.13|366.93|369.93|367.73|369.13|366.93|0
1643973570000|2022-02-04 11:19:30|369.22|367.02|368.77|366.57|369.22|367.02|368.77|366.57|0
1643973580000|2022-02-04 11:19:40|370.86|368.66|371.04|368.84|371.22|369.02|370.86|368.66|0
1643973590000|2022-02-04 11:19:50|370.86|368.66|370.86|368.66|371.04|368.84|370.86|368.66|0
1643973600000|2022-02-04 11:20:00|371.4|369.2|371.22|369.02|371.4|369.2|371.04|368.84|0
1643973610000|2022-02-04 11:20:10|371.4|369.2|371.76|369.56|371.76|369.56|371.4|369.2|0
1643973620000|2022-02-04 11:20:20|371.67|369.47|371.58|369.38|371.76|369.56|371.58|369.38|0
1643973630000|2022-02-04 11:20:30|371.4|369.2|371.4|369.2|371.4|369.2|371.4|369.2|0
1643973640000|2022-02-04 11:20:40|371.22|369.02|371.58|369.38|371.58|369.38|371.22|369.02|0
1643973650000|2022-02-04 11:20:50|370.86|368.66|371.4|369.2|371.4|369.2|370.86|368.66|0
1643973660000|2022-02-04 11:21:00|371.76|369.56|374.62|372.42|374.62|372.42|371.76|369.56|0
1643973670000|2022-02-04 11:21:10|374.44|372.24|376.24|374.04|376.24|374.04|374.44|372.24|0
1643973680000|2022-02-04 11:21:20|376.78|374.58|375.52|373.32|376.78|374.58|375.52|373.32|0
1643973690000|2022-02-04 11:21:30|375.34|373.14|375.16|372.96|375.34|373.14|375.16|372.96|0
1643973700000|2022-02-04 11:21:40|375.34|373.14|375.88|373.68|376.06|373.86|375.34|373.14|0
1643973710000|2022-02-04 11:21:50|376.06|373.86|375.52|373.32|376.06|373.86|375.52|373.32|0
1643973720000|2022-02-04 11:22:00|375.7|373.5|375.7|373.5|376.06|373.86|375.7|373.5|0
1643973730000|2022-02-04 11:22:10|375.52|373.32|375.7|373.5|375.79|373.59|375.52|373.32|0
1643973740000|2022-02-04 11:22:20|375.88|373.68|375.88|373.68|375.88|373.68|375.88|373.68|0
1643973750000|2022-02-04 11:22:30|376.42|374.22|375.52|373.32|376.42|374.22|375.52|373.32|0
1643973760000|2022-02-04 11:22:40|375.7|373.5|377.14|374.94|377.14|374.94|375.7|373.5|0
1643973770000|2022-02-04 11:22:50|377.32|375.12|377.23|375.03|377.32|375.12|377.14|374.94|0
1643973780000|2022-02-04 11:23:00|377.32|375.12|375.79|373.59|377.32|375.12|375.79|373.59|0
1643973790000|2022-02-04 11:23:10|375.88|373.68|376.78|374.58|377.13|374.93|375.88|373.68|0
1643973800000|2022-02-04 11:23:20|376.69|374.49|376.24|374.04|376.95|374.75|376.24|374.04|0
1643973810000|2022-02-04 11:23:30|376.42|374.22|376.06|373.86|376.42|374.22|376.06|373.86|0
1643973820000|2022-02-04 11:23:40|376.15|373.95|377.13|374.93|377.13|374.93|376.06|373.86|0
1643973830000|2022-02-04 11:23:50|376.95|374.75|376.06|373.86|376.95|374.75|376.06|373.86|0
1643973840000|2022-02-04 11:24:00|376.24|374.04|376.06|373.86|376.42|374.22|376.06|373.86|0
1643973850000|2022-02-04 11:24:10|375.79|373.59|375.88|373.68|375.88|373.68|375.79|373.59|0
1643973860000|2022-02-04 11:24:20|376.06|373.86|374.94|372.74|376.06|373.86|374.94|372.74|0
1643973870000|2022-02-04 11:24:30|374.76|372.56|374.76|372.56|374.76|372.56|374.76|372.56|0
1643973880000|2022-02-04 11:24:40|374.67|372.47|374.4|372.2|374.67|372.47|374.4|372.2|0
1643973890000|2022-02-04 11:24:50|374.22|372.02|374.4|372.2|374.4|372.2|374.22|372.02|0
1643973900000|2022-02-04 11:25:00|374.04|371.84|373.5|371.3|374.04|371.84|373.5|371.3|0
1643973910000|2022-02-04 11:25:10|372.96|370.76|371.17|368.97|372.96|370.76|371.17|368.97|0
1643973920000|2022-02-04 11:25:20|370.72|368.52|370.45|368.25|370.72|368.52|370.36|368.16|0
1643973930000|2022-02-04 11:25:30|370.36|368.16|370.63|368.43|370.63|368.43|370.36|368.16|0
1643973940000|2022-02-04 11:25:40|369.74|367.54|370.27|368.07|370.27|368.07|369.74|367.54|0
1643973950000|2022-02-04 11:25:50|370.09|367.89|370.09|367.89|370.19|367.99|370.09|367.89|0
1643973960000|2022-02-04 11:26:00|370.19|367.99|369.56|367.36|370.19|367.99|369.56|367.36|0
1643973970000|2022-02-04 11:26:10|369.74|367.54|370.81|368.61|370.81|368.61|369.74|367.54|0
1643973980000|2022-02-04 11:26:20|370.63|368.43|370.63|368.43|370.99|368.79|370.27|368.07|0
1643973990000|2022-02-04 11:26:30|370.27|368.07|370.27|368.07|370.27|368.07|370.09|367.89|0
1643974000000|2022-02-04 11:26:40|370.09|367.89|369.47|367.27|370.09|367.89|369.47|367.27|0
1643974010000|2022-02-04 11:26:50|369.56|367.36|369.65|367.45|370.09|367.89|369.56|367.36|0
1643974020000|2022-02-04 11:27:00|369.91|367.71|369.73|367.53|369.91|367.71|369.56|367.36|0
1643974030000|2022-02-04 11:27:10|369.47|367.27|369.73|367.53|369.73|367.53|369.47|367.27|0
1643974040000|2022-02-04 11:27:20|369.83|367.63|369.56|367.36|369.83|367.63|369.56|367.36|0
1643974050000|2022-02-04 11:27:30|369.91|367.71|369.73|367.53|369.91|367.71|369.73|367.53|0
1643974060000|2022-02-04 11:27:40|369.91|367.71|369.2|367|369.91|367.71|369.2|367|0
1643974070000|2022-02-04 11:27:50|368.84|366.64|369.11|366.91|369.2|367|368.84|366.64|0
1643974080000|2022-02-04 11:28:00|368.84|366.64|368.84|366.64|368.84|366.64|368.84|366.64|0
1643974090000|2022-02-04 11:28:10|368.48|366.28|368.13|365.93|368.48|366.28|368.13|365.93|0
1643974100000|2022-02-04 11:28:20|368.31|366.11|368.4|366.2|368.48|366.28|368.31|366.11|0
1643974110000|2022-02-04 11:28:30|368.31|366.11|368.66|366.46|368.66|366.46|368.31|366.11|0
1643974120000|2022-02-04 11:28:40|368.48|366.28|369.38|367.18|369.38|367.18|368.4|366.2|0
1643974130000|2022-02-04 11:28:50|369.2|367|369.02|366.82|369.65|367.45|369.02|366.82|0
1643974140000|2022-02-04 11:29:00|369.29|367.09|369.56|367.36|369.56|367.36|369.02|366.82|0
1643974150000|2022-02-04 11:29:10|369.38|367.18|369.56|367.36|369.56|367.36|369.11|366.91|0
1643974160000|2022-02-04 11:29:20|369.47|367.27|369.02|366.82|369.56|367.36|369.02|366.82|0
1643974170000|2022-02-04 11:29:30|368.48|366.28|369.2|367|369.2|367|368.48|366.28|0
1643974180000|2022-02-04 11:29:40|369.38|367.18|369.47|367.27|369.55|367.35|369.38|367.18|0
1643974190000|2022-02-04 11:29:50|369.55|367.35|369.38|367.18|369.55|367.35|369.38|367.18|0
1643974200000|2022-02-04 11:30:00|369.65|367.45|370.27|368.07|370.27|368.07|369.65|367.45|0
1643974210000|2022-02-04 11:30:10|370.36|368.16|369.38|367.18|370.63|368.43|369.38|367.18|0
1643974220000|2022-02-04 11:30:20|369.55|367.35|369.73|367.53|369.91|367.71|369.55|367.35|0
1643974230000|2022-02-04 11:30:30|369.55|367.35|369.65|367.45|369.65|367.45|369.55|367.35|0
1643974240000|2022-02-04 11:30:40|369.38|367.18|369.73|367.53|369.73|367.53|369.38|367.18|0
1643974250000|2022-02-04 11:30:50|369.83|367.63|370.45|368.25|370.45|368.25|369.83|367.63|0
1643974260000|2022-02-04 11:31:00|370.36|368.16|370.18|367.98|370.36|368.16|369.91|367.71|0
1643974270000|2022-02-04 11:31:10|370.27|368.07|369.47|367.27|370.27|368.07|369.38|367.18|0
1643974280000|2022-02-04 11:31:20|369.2|367|368.48|366.28|369.2|367|368.48|366.28|0
1643974290000|2022-02-04 11:31:30|368.4|366.2|367.86|365.66|368.4|366.2|367.77|365.57|0
1643974300000|2022-02-04 11:31:40|367.59|365.39|368.13|365.93|368.22|366.02|367.59|365.39|0
1643974310000|2022-02-04 11:31:50|368.3|366.1|368.13|365.93|368.3|366.1|368.13|365.93|0
1643974320000|2022-02-04 11:32:00|367.77|365.57|369.2|367|369.2|367|367.77|365.57|0
1643974330000|2022-02-04 11:32:10|368.93|366.73|368.48|366.28|368.93|366.73|368.22|366.02|0
1643974340000|2022-02-04 11:32:20|368.66|366.46|369.38|367.18|369.38|367.18|368.66|366.46|0
1643974350000|2022-02-04 11:32:30|369.2|367|370.09|367.89|370.09|367.89|369.2|367|0
1643974360000|2022-02-04 11:32:40|370.36|368.16|369.2|367|370.36|368.16|369.2|367|0
1643974370000|2022-02-04 11:32:50|369.38|367.18|368.84|366.64|369.38|367.18|368.84|366.64|0
1643974380000|2022-02-04 11:33:00|368.3|366.1|369.2|367|369.2|367|368.3|366.1|0
1643974390000|2022-02-04 11:33:10|369.37|367.17|369.37|367.17|369.47|367.27|369.37|367.17|0
1643974400000|2022-02-04 11:33:20|369.55|367.35|369.55|367.35|369.55|367.35|369.55|367.35|0
1643974410000|2022-02-04 11:33:30|369.73|367.53|369.02|366.82|369.73|367.53|369.02|366.82|0
1643974420000|2022-02-04 11:33:40|368.84|366.64|368.84|366.64|368.84|366.64|368.84|366.64|0
1643974430000|2022-02-04 11:33:50|368.75|366.55|368.66|366.46|368.75|366.55|368.66|366.46|0
1643974440000|2022-02-04 11:34:00|368.48|366.28|368.57|366.37|368.57|366.37|368.48|366.28|0
1643974450000|2022-02-04 11:34:10|368.4|366.2|369.02|366.82|369.02|366.82|368.3|366.1|0
1643974460000|2022-02-04 11:34:20|369.55|367.35|369.73|367.53|369.73|367.53|369.37|367.17|0
1643974470000|2022-02-04 11:34:30|369.55|367.35|369.29|367.09|369.55|367.35|369.29|367.09|0
1643974480000|2022-02-04 11:34:40|369.37|367.17|369.37|367.17|369.37|367.17|369.2|367|0
1643974490000|2022-02-04 11:34:50|369.55|367.35|369.37|367.17|369.55|367.35|369.29|367.09|0
1643974500000|2022-02-04 11:35:00|369.47|367.27|369.55|367.35|369.55|367.35|369.47|367.27|0
1643974510000|2022-02-04 11:35:10|369.91|367.71|370.18|367.98|370.27|368.07|369.91|367.71|0
1643974520000|2022-02-04 11:35:20|370.09|367.89|371.16|368.96|371.16|368.96|370.09|367.89|0
1643974530000|2022-02-04 11:35:30|370.98|368.78|370.36|368.16|370.98|368.78|370.36|368.16|0
1643974540000|2022-02-04 11:35:40|369.91|367.71|370.63|368.43|370.63|368.43|369.55|367.35|0
1643974550000|2022-02-04 11:35:50|370.45|368.25|370.8|368.6|370.8|368.6|370.45|368.25|0
1643974560000|2022-02-04 11:36:00|370.63|368.43|370.18|367.98|370.63|368.43|370.09|367.89|0
1643974570000|2022-02-04 11:36:10|370.09|367.89|369.37|367.17|370.09|367.89|369.37|367.17|0
1643974580000|2022-02-04 11:36:20|369.47|367.27|370.27|368.07|370.27|368.07|369.47|367.27|0
1643974590000|2022-02-04 11:36:30|370.62|368.42|370.27|368.07|370.62|368.42|370.09|367.89|0
1643974600000|2022-02-04 11:36:40|369.73|367.53|369.73|367.53|369.91|367.71|369.73|367.53|0
1643974610000|2022-02-04 11:36:50|369.91|367.71|369.55|367.35|369.91|367.71|369.55|367.35|0
1643974620000|2022-02-04 11:37:00|369.73|367.53|368.93|366.73|369.73|367.53|368.93|366.73|0
1643974630000|2022-02-04 11:37:10|368.84|366.64|368.84|366.64|369.02|366.82|368.84|366.64|0
1643974640000|2022-02-04 11:37:20|368.75|366.55|368.4|366.2|368.75|366.55|368.4|366.2|0
1643974650000|2022-02-04 11:37:30|368.48|366.28|367.95|365.75|368.48|366.28|367.95|365.75|0
1643974660000|2022-02-04 11:37:40|368.04|365.84|368.3|366.1|368.3|366.1|367.86|365.66|0
1643974670000|2022-02-04 11:37:50|368.66|366.46|366.88|364.68|368.66|366.46|366.88|364.68|0
1643974680000|2022-02-04 11:38:00|367.06|364.86|367.41|365.21|367.41|365.21|367.06|364.86|0
1643974690000|2022-02-04 11:38:10|367.59|365.39|367.41|365.21|367.59|365.39|367.23|365.03|0
1643974700000|2022-02-04 11:38:20|367.33|365.13|366.88|364.68|367.33|365.13|366.88|364.68|0
1643974710000|2022-02-04 11:38:30|366.97|364.77|366.7|364.5|366.97|364.77|366.7|364.5|0
1643974720000|2022-02-04 11:38:40|366.61|364.41|366.52|364.32|366.61|364.41|366.52|364.32|0
1643974730000|2022-02-04 11:38:50|367.05|364.85|366.88|364.68|367.05|364.85|366.88|364.68|0
1643974740000|2022-02-04 11:39:00|367.05|364.85|367.05|364.85|367.05|364.85|367.05|364.85|0
1643974750000|2022-02-04 11:39:10|366.88|364.68|366.88|364.68|366.88|364.68|366.88|364.68|0
1643974760000|2022-02-04 11:39:20|366.34|364.14|366.17|363.97|366.34|364.14|366.17|363.97|0
1643974770000|2022-02-04 11:39:30|366.34|364.14|365.45|363.25|366.34|364.14|365.45|363.25|0
1643974780000|2022-02-04 11:39:40|365.37|363.17|365.63|363.43|365.63|363.43|365.37|363.17|0
1643974790000|2022-02-04 11:39:50|365.81|363.61|366.34|364.14|366.34|364.14|365.81|363.61|0
1643974800000|2022-02-04 11:40:00|366.16|363.96|366.88|364.68|366.88|364.68|366.16|363.96|0
1643974810000|2022-02-04 11:40:10|367.05|364.85|367.59|365.39|367.59|365.39|367.05|364.85|0
1643974820000|2022-02-04 11:40:20|367.77|365.57|367.41|365.21|367.77|365.57|367.41|365.21|0
1643974830000|2022-02-04 11:40:30|367.23|365.03|367.77|365.57|367.77|365.57|367.05|364.85|0
1643974840000|2022-02-04 11:40:40|367.94|365.74|368.84|366.64|368.84|366.64|367.94|365.74|0
1643974850000|2022-02-04 11:40:50|368.75|366.55|368.48|366.28|368.75|366.55|368.48|366.28|0
1643974860000|2022-02-04 11:41:00|368.12|365.92|368.3|366.1|368.3|366.1|368.12|365.92|0
1643974870000|2022-02-04 11:41:10|368.39|366.19|368.12|365.92|368.39|366.19|368.12|365.92|0
1643974880000|2022-02-04 11:41:20|368.3|366.1|368.48|366.28|368.48|366.28|368.3|366.1|0
1643974890000|2022-02-04 11:41:30|368.39|366.19|368.84|366.64|368.84|366.64|368.39|366.19|0
1643974900000|2022-02-04 11:41:40|368.75|366.55|368.48|366.28|368.84|366.64|368.48|366.28|0
1643974910000|2022-02-04 11:41:50|368.3|366.1|367.94|365.74|368.3|366.1|367.94|365.74|0
1643974920000|2022-02-04 11:42:00|368.12|365.92|367.86|365.66|368.12|365.92|367.86|365.66|0
1643974930000|2022-02-04 11:42:10|367.94|365.74|367.86|365.66|367.94|365.74|367.86|365.66|0
1643974940000|2022-02-04 11:42:20|368.3|366.1|368.3|366.1|368.48|366.28|368.21|366.01|0
1643974950000|2022-02-04 11:42:30|367.68|365.48|367.41|365.21|367.86|365.66|367.41|365.21|0
1643974960000|2022-02-04 11:42:40|367.5|365.3|367.5|365.3|367.5|365.3|367.5|365.3|0
1643974970000|2022-02-04 11:42:50|367.59|365.39|367.59|365.39|367.77|365.57|367.59|365.39|0
1643974980000|2022-02-04 11:43:00|367.77|365.57|368.75|366.55|368.84|366.64|367.77|365.57|0
1643974990000|2022-02-04 11:43:10|368.93|366.73|369.37|367.17|369.37|367.17|368.93|366.73|0
1643975000000|2022-02-04 11:43:20|369.11|366.91|368.84|366.64|369.11|366.91|368.84|366.64|0
1643975010000|2022-02-04 11:43:30|369.01|366.81|369.01|366.81|369.19|366.99|368.93|366.73|0
1643975020000|2022-02-04 11:43:40|369.19|366.99|369.19|366.99|369.19|366.99|369.19|366.99|0
1643975030000|2022-02-04 11:43:50|369.28|367.08|369.55|367.35|369.55|367.35|369.28|367.08|0
1643975040000|2022-02-04 11:44:00|369.37|367.17|368.66|366.46|369.37|367.17|368.66|366.46|0
1643975050000|2022-02-04 11:44:10|368.75|366.55|368.66|366.46|368.75|366.55|368.48|366.28|0
1643975060000|2022-02-04 11:44:20|368.83|366.63|369.01|366.81|369.01|366.81|368.83|366.63|0
1643975070000|2022-02-04 11:44:30|368.57|366.37|368.57|366.37|368.66|366.46|368.57|366.37|0
1643975080000|2022-02-04 11:44:40|368.48|366.28|369.11|366.91|369.11|366.91|368.48|366.28|0
1643975090000|2022-02-04 11:44:50|369.01|366.81|369.37|367.17|369.37|367.17|369.01|366.81|0
1643975100000|2022-02-04 11:45:00|369.46|367.26|369.64|367.44|369.64|367.44|369.37|367.17|0
1643975110000|2022-02-04 11:45:10|369.82|367.62|370.71|368.51|370.89|368.69|369.82|367.62|0
1643975120000|2022-02-04 11:45:20|370.62|368.42|370.8|368.6|371.16|368.96|370.62|368.42|0
1643975130000|2022-02-04 11:45:30|370.98|368.78|371.34|369.14|371.34|369.14|370.8|368.6|0
1643975140000|2022-02-04 11:45:40|371.52|369.32|371.61|369.41|371.7|369.5|371.52|369.32|0
1643975150000|2022-02-04 11:45:50|373.31|371.11|373.49|371.29|373.49|371.29|373.13|370.93|0
1643975160000|2022-02-04 11:46:00|373.85|371.65|372.59|370.39|373.85|371.65|372.59|370.39|0
1643975170000|2022-02-04 11:46:10|372.33|370.13|373.13|370.93|373.13|370.93|372.33|370.13|0
1643975180000|2022-02-04 11:46:20|372.95|370.75|373.31|371.11|373.31|371.11|372.95|370.75|0
1643975190000|2022-02-04 11:46:30|373.13|370.93|373.4|371.2|373.4|371.2|373.13|370.93|0
1643975200000|2022-02-04 11:46:40|373.49|371.29|372.77|370.57|373.49|371.29|372.77|370.57|0
1643975210000|2022-02-04 11:46:50|373.13|370.93|372.77|370.57|373.13|370.93|372.77|370.57|0
1643975220000|2022-02-04 11:47:00|372.05|369.85|372.59|370.39|372.59|370.39|372.05|369.85|0
1643975230000|2022-02-04 11:47:10|372.41|370.21|372.41|370.21|372.59|370.39|372.41|370.21|0
1643975240000|2022-02-04 11:47:20|372.59|370.39|372.59|370.39|372.59|370.39|372.59|370.39|0
1643975250000|2022-02-04 11:47:30|372.77|370.57|372.05|369.85|372.77|370.57|372.05|369.85|0
1643975260000|2022-02-04 11:47:40|371.69|369.49|371.69|369.49|371.69|369.49|371.52|369.32|0
1643975270000|2022-02-04 11:47:50|372.05|369.85|371.87|369.67|372.05|369.85|371.87|369.67|0
1643975280000|2022-02-04 11:48:00|371.69|369.49|371.16|368.96|371.69|369.49|371.16|368.96|0
1643975290000|2022-02-04 11:48:10|370.98|368.78|371.16|368.96|371.16|368.96|370.89|368.69|0
1643975300000|2022-02-04 11:48:20|371.43|369.23|371.34|369.14|371.43|369.23|371.07|368.87|0
1643975310000|2022-02-04 11:48:30|371.25|369.05|371.34|369.14|371.34|369.14|371.25|369.05|0
1643975320000|2022-02-04 11:48:40|370.98|368.78|371.34|369.14|371.34|369.14|370.98|368.78|0
1643975340000|2022-02-04 11:49:00|371.52|369.32|372.41|370.21|372.41|370.21|371.52|369.32|0
1643975350000|2022-02-04 11:49:10|372.33|370.13|372.59|370.39|372.59|370.39|372.33|370.13|0
1643975360000|2022-02-04 11:49:20|372.77|370.57|373.04|370.84|373.04|370.84|372.77|370.57|0
1643975370000|2022-02-04 11:49:30|372.86|370.66|372.95|370.75|372.95|370.75|372.77|370.57|0
1643975380000|2022-02-04 11:49:40|373.04|370.84|372.95|370.75|373.04|370.84|372.86|370.66|0
1643975390000|2022-02-04 11:49:50|372.77|370.57|372.95|370.75|372.95|370.75|372.77|370.57|0
1643975400000|2022-02-04 11:50:00|373.22|371.02|374.57|372.37|374.57|372.37|373.22|371.02|0
1643975410000|2022-02-04 11:50:10|374.93|372.73|375.38|373.18|375.38|373.18|374.93|372.73|0
1643975420000|2022-02-04 11:50:20|374.93|372.73|374.39|372.19|374.93|372.73|374.21|372.01|0
1643975430000|2022-02-04 11:50:30|374.12|371.92|374.12|371.92|374.21|372.01|374.12|371.92|0
1643975440000|2022-02-04 11:50:40|374.03|371.83|374.21|372.01|374.21|372.01|374.03|371.83|0
1643975450000|2022-02-04 11:50:50|374.57|372.37|374.75|372.55|374.75|372.55|374.39|372.19|0
1643975460000|2022-02-04 11:51:00|374.21|372.01|374.39|372.19|374.39|372.19|374.21|372.01|0
1643975470000|2022-02-04 11:51:10|374.21|372.01|374.21|372.01|374.39|372.19|374.21|372.01|0
1643975480000|2022-02-04 11:51:20|374.57|372.37|374.57|372.37|374.57|372.37|374.39|372.19|0
1643975490000|2022-02-04 11:51:30|374.21|372.01|374.39|372.19|374.39|372.19|374.21|372.01|0
1643975500000|2022-02-04 11:51:40|374.66|372.46|374.75|372.55|374.75|372.55|374.57|372.37|0
1643975510000|2022-02-04 11:51:50|374.93|372.73|374.75|372.55|374.93|372.73|374.21|372.01|0
1643975520000|2022-02-04 11:52:00|374.57|372.37|374.21|372.01|374.57|372.37|374.03|371.83|0
1643975530000|2022-02-04 11:52:10|374.12|371.92|374.03|371.83|374.39|372.19|374.03|371.83|0
1643975540000|2022-02-04 11:52:20|373.49|371.29|373.31|371.11|373.49|371.29|373.31|371.11|0
1643975550000|2022-02-04 11:52:30|373.49|371.29|372.95|370.75|373.49|371.29|372.95|370.75|0
1643975560000|2022-02-04 11:52:40|373.04|370.84|373.04|370.84|373.31|371.11|373.04|370.84|0
1643975570000|2022-02-04 11:52:50|373.13|370.93|373.22|371.02|373.31|371.11|373.13|370.93|0
1643975580000|2022-02-04 11:53:00|373.4|371.2|374.75|372.55|374.75|372.55|373.4|371.2|0
1643975590000|2022-02-04 11:53:10|375.11|372.91|375.11|372.91|375.11|372.91|374.93|372.73|0
1643975600000|2022-02-04 11:53:20|375.47|373.27|374.75|372.55|375.47|373.27|374.75|372.55|0
1643975610000|2022-02-04 11:53:30|374.93|372.73|374.75|372.55|375.11|372.91|374.75|372.55|0
1643975620000|2022-02-04 11:53:40|374.39|372.19|374.57|372.37|374.57|372.37|374.39|372.19|0
1643975630000|2022-02-04 11:53:50|374.21|372.01|374.39|372.19|374.39|372.19|374.21|372.01|0
1643975640000|2022-02-04 11:54:00|374.3|372.1|374.21|372.01|374.39|372.19|374.21|372.01|0
1643975650000|2022-02-04 11:54:10|374.12|371.92|374.21|372.01|374.21|372.01|374.12|371.92|0
1643975660000|2022-02-04 11:54:20|373.49|371.29|373.76|371.56|374.03|371.83|373.49|371.29|0
1643975670000|2022-02-04 11:54:30|373.94|371.74|373.85|371.65|373.94|371.74|373.76|371.56|0
1643975680000|2022-02-04 11:54:40|373.67|371.47|373.85|371.65|373.85|371.65|373.49|371.29|0
1643975690000|2022-02-04 11:54:50|373.58|371.38|373.31|371.11|373.67|371.47|373.31|371.11|0
1643975700000|2022-02-04 11:55:00|373.13|370.93|373.49|371.29|373.49|371.29|373.13|370.93|0
1643975710000|2022-02-04 11:55:10|372.95|370.75|372.95|370.75|372.95|370.75|372.95|370.75|0
1643975720000|2022-02-04 11:55:20|372.77|370.57|373.31|371.11|373.31|371.11|372.77|370.57|0
1643975730000|2022-02-04 11:55:30|373.58|371.38|374.38|372.18|374.38|372.18|373.58|371.38|0
1643975740000|2022-02-04 11:55:40|374.21|372.01|373.58|371.38|374.3|372.1|373.58|371.38|0
1643975750000|2022-02-04 11:55:50|373.31|371.11|372.95|370.75|373.31|371.11|372.95|370.75|0
1643975760000|2022-02-04 11:56:00|373.13|370.93|373.94|371.74|373.94|371.74|373.13|370.93|0
1643975770000|2022-02-04 11:56:10|373.85|371.65|374.74|372.54|374.74|372.54|373.85|371.65|0
1643975780000|2022-02-04 11:56:20|374.66|372.46|374.56|372.36|374.66|372.46|374.56|372.36|0
1643975790000|2022-02-04 11:56:30|374.74|372.54|375.28|373.08|375.38|373.18|374.74|372.54|0
1643975800000|2022-02-04 11:56:40|374.74|372.54|375.64|373.44|375.64|373.44|374.56|372.36|0
1643975810000|2022-02-04 11:56:50|375.83|373.63|375.1|372.9|375.83|373.63|374.74|372.54|0
1643975820000|2022-02-04 11:57:00|375.2|373|375.28|373.08|375.28|373.08|374.92|372.72|0
1643975830000|2022-02-04 11:57:10|375.38|373.18|375.1|372.9|375.38|373.18|375.1|372.9|0
1643975840000|2022-02-04 11:57:20|375.28|373.08|375.46|373.26|375.64|373.44|375.28|373.08|0
1643975850000|2022-02-04 11:57:30|375.82|373.62|375.2|373|375.82|373.62|375.2|373|0
1643975860000|2022-02-04 11:57:40|374.74|372.54|374.74|372.54|374.74|372.54|374.74|372.54|0
1643975870000|2022-02-04 11:57:50|375.28|373.08|375.28|373.08|375.28|373.08|375.02|372.82|0
1643975880000|2022-02-04 11:58:00|374.92|372.72|374.92|372.72|374.92|372.72|374.92|372.72|0
1643975890000|2022-02-04 11:58:10|374.56|372.36|373.84|371.64|374.56|372.36|373.84|371.64|0
1643975900000|2022-02-04 11:58:20|374.02|371.82|374.02|371.82|374.02|371.82|373.84|371.64|0
1643975910000|2022-02-04 11:58:30|373.84|371.64|373.94|371.74|374.02|371.82|373.84|371.64|0
1643975920000|2022-02-04 11:58:40|374.02|371.82|373.13|370.93|374.02|371.82|373.13|370.93|0
1643975930000|2022-02-04 11:58:50|372.95|370.75|372.95|370.75|372.95|370.75|372.86|370.66|0
1643975940000|2022-02-04 11:59:00|373.3|371.1|374.02|371.82|374.02|371.82|373.3|371.1|0
1643975950000|2022-02-04 11:59:10|373.84|371.64|373.84|371.64|374.02|371.82|373.84|371.64|0
1643975960000|2022-02-04 11:59:20|373.76|371.56|373.84|371.64|373.84|371.64|373.66|371.46|0
1643975970000|2022-02-04 11:59:30|374.2|372|374.74|372.54|374.74|372.54|374.2|372|0
1643975980000|2022-02-04 11:59:40|375.2|373|375.2|373|375.2|373|374.92|372.72|0
1643975990000|2022-02-04 11:59:50|375.46|373.26|377.99|375.79|377.99|375.79|375.46|373.26|0
1643976000000|2022-02-04 12:00:00|377.45|375.25|377.09|374.89|377.45|375.25|377.09|374.89|0
1643976010000|2022-02-04 12:00:10|376.91|374.71|376.55|374.35|376.91|374.71|376.18|373.98|0
1643976020000|2022-02-04 12:00:20|376|373.8|375.1|372.9|376|373.8|375.1|372.9|0
1643976030000|2022-02-04 12:00:30|375.38|373.18|374.2|372|375.38|373.18|374.2|372|0
1643976040000|2022-02-04 12:00:40|374.02|371.82|374.3|372.1|374.3|372.1|374.02|371.82|0
1643976050000|2022-02-04 12:00:50|374.38|372.18|374.2|372|374.56|372.36|374.2|372|0
1643976060000|2022-02-04 12:01:00|374.38|372.18|374.56|372.36|374.56|372.36|374.2|372|0
1643976070000|2022-02-04 12:01:10|375.1|372.9|374.38|372.18|375.1|372.9|374.38|372.18|0
1643976080000|2022-02-04 12:01:20|374.56|372.36|373.84|371.64|374.56|372.36|373.84|371.64|0
1643976090000|2022-02-04 12:01:30|374.02|371.82|373.66|371.46|374.2|372|373.66|371.46|0
1643976100000|2022-02-04 12:01:40|373.48|371.28|373.12|370.92|373.48|371.28|372.94|370.74|0
1643976110000|2022-02-04 12:01:50|372.77|370.57|372.77|370.57|372.94|370.74|372.77|370.57|0
1643976120000|2022-02-04 12:02:00|372.86|370.66|372.77|370.57|372.86|370.66|372.77|370.57|0
1643976130000|2022-02-04 12:02:10|372.68|370.48|372.68|370.48|372.68|370.48|372.68|370.48|0
1643976140000|2022-02-04 12:02:20|372.94|370.74|372.76|370.56|372.94|370.74|372.76|370.56|0
1643976150000|2022-02-04 12:02:30|372.94|370.74|372.14|369.94|372.94|370.74|372.14|369.94|0
1643976160000|2022-02-04 12:02:40|371.69|369.49|371.96|369.76|372.05|369.85|371.69|369.49|0
1643976170000|2022-02-04 12:02:50|372.23|370.03|372.68|370.48|372.68|370.48|372.23|370.03|0
1643976180000|2022-02-04 12:03:00|372.59|370.39|373.58|371.38|373.84|371.64|372.59|370.39|0
1643976190000|2022-02-04 12:03:10|373.66|371.46|373.3|371.1|373.66|371.46|373.3|371.1|0
1643976200000|2022-02-04 12:03:20|373.48|371.28|373.84|371.64|373.84|371.64|372.94|370.74|0
1643976210000|2022-02-04 12:03:30|373.48|371.28|372.76|370.56|373.58|371.38|372.76|370.56|0
1643976220000|2022-02-04 12:03:40|372.94|370.74|373.76|371.56|373.76|371.56|372.94|370.74|0
1643976230000|2022-02-04 12:03:50|373.48|371.28|373.12|370.92|373.48|371.28|373.12|370.92|0
1643976240000|2022-02-04 12:04:00|373.3|371.1|373.4|371.2|373.4|371.2|373.22|371.02|0
1643976250000|2022-02-04 12:04:10|373.84|371.64|374.2|372|374.2|372|373.66|371.46|0
1643976260000|2022-02-04 12:04:20|373.84|371.64|373.66|371.46|373.84|371.64|373.66|371.46|0
1643976270000|2022-02-04 12:04:30|373.48|371.28|372.94|370.74|373.48|371.28|372.94|370.74|0
1643976280000|2022-02-04 12:04:40|372.76|370.56|372.41|370.21|372.76|370.56|372.41|370.21|0
1643976290000|2022-02-04 12:04:50|372.23|370.03|372.23|370.03|372.23|370.03|372.23|370.03|0
1643976300000|2022-02-04 12:05:00|372.05|369.85|372.05|369.85|372.05|369.85|371.87|369.67|0
1643976310000|2022-02-04 12:05:10|372.32|370.12|372.14|369.94|372.32|370.12|372.05|369.85|0
1643976320000|2022-02-04 12:05:20|372.23|370.03|372.58|370.38|372.58|370.38|372.23|370.03|0
1643976330000|2022-02-04 12:05:30|372.5|370.3|372.76|370.56|372.76|370.56|372.5|370.3|0
1643976340000|2022-02-04 12:05:40|372.58|370.38|373.48|371.28|373.48|371.28|372.58|370.38|0
1643976350000|2022-02-04 12:05:50|373.66|371.46|373.66|371.46|373.66|371.46|373.48|371.28|0
1643976360000|2022-02-04 12:06:00|373.48|371.28|373.48|371.28|373.58|371.38|373.48|371.28|0
1643976370000|2022-02-04 12:06:10|373.58|371.38|373.75|371.55|373.75|371.55|373.48|371.28|0
1643976380000|2022-02-04 12:06:20|373.66|371.46|373.3|371.1|373.66|371.46|373.3|371.1|0
1643976390000|2022-02-04 12:06:30|373.48|371.28|373.12|370.92|373.58|371.38|373.04|370.84|0
1643976400000|2022-02-04 12:06:40|372.58|370.38|372.58|370.38|372.58|370.38|372.4|370.2|0
1643976410000|2022-02-04 12:06:50|372.68|370.48|373.12|370.92|373.12|370.92|372.68|370.48|0
1643976420000|2022-02-04 12:07:00|372.76|370.56|372.94|370.74|373.22|371.02|372.76|370.56|0
1643976430000|2022-02-04 12:07:10|373.12|370.92|374.02|371.82|374.02|371.82|372.94|370.74|0
1643976440000|2022-02-04 12:07:20|374.2|372|374.2|372|374.38|372.18|374.2|372|0
1643976450000|2022-02-04 12:07:30|373.93|371.73|374.11|371.91|374.11|371.91|373.93|371.73|0
1643976460000|2022-02-04 12:07:40|373.39|371.19|372.86|370.66|373.39|371.19|372.86|370.66|0
1643976470000|2022-02-04 12:07:50|372.05|369.85|372.58|370.38|372.58|370.38|372.05|369.85|0
1643976480000|2022-02-04 12:08:00|372.22|370.02|372.22|370.02|372.4|370.2|372.05|369.85|0
1643976490000|2022-02-04 12:08:10|372.32|370.12|372.22|370.02|372.4|370.2|372.22|370.02|0
1643976500000|2022-02-04 12:08:20|372.05|369.85|371.69|369.49|372.22|370.02|371.69|369.49|0
1643976510000|2022-02-04 12:08:30|371.51|369.31|371.33|369.13|371.69|369.49|371.33|369.13|0
1643976520000|2022-02-04 12:08:40|371.24|369.04|371.51|369.31|371.51|369.31|371.24|369.04|0
1643976530000|2022-02-04 12:08:50|371.33|369.13|371.69|369.49|371.69|369.49|371.15|368.95|0
1643976540000|2022-02-04 12:09:00|372.22|370.02|371.78|369.58|372.22|370.02|371.78|369.58|0
1643976550000|2022-02-04 12:09:10|371.87|369.67|371.24|369.04|371.87|369.67|371.24|369.04|0
1643976560000|2022-02-04 12:09:20|371.51|369.31|371.51|369.31|371.51|369.31|371.33|369.13|0
1643976570000|2022-02-04 12:09:30|371.42|369.22|371.33|369.13|371.42|369.22|370.97|368.77|0
1643976580000|2022-02-04 12:09:40|371.51|369.31|371.69|369.49|371.69|369.49|371.51|369.31|0
1643976590000|2022-02-04 12:09:50|371.42|369.22|371.69|369.49|371.69|369.49|371.42|369.22|0
1643976600000|2022-02-04 12:10:00|372.22|370.02|371.78|369.58|372.22|370.02|371.69|369.49|0
1643976610000|2022-02-04 12:10:10|371.86|369.66|372.04|369.84|372.04|369.84|371.86|369.66|0
1643976620000|2022-02-04 12:10:20|372.22|370.02|372.04|369.84|372.22|370.02|372.04|369.84|0
1643976630000|2022-02-04 12:10:30|372.14|369.94|372.22|370.02|372.22|370.02|372.04|369.84|0
1643976640000|2022-02-04 12:10:40|372.32|370.12|372.22|370.02|372.4|370.2|372.22|370.02|0
1643976650000|2022-02-04 12:10:50|371.69|369.49|371.42|369.22|371.78|369.58|371.42|369.22|0
1643976660000|2022-02-04 12:11:00|371.51|369.31|371.86|369.66|371.86|369.66|371.33|369.13|0
1643976670000|2022-02-04 12:11:10|372.22|370.02|371.86|369.66|372.32|370.12|371.86|369.66|0
1643976680000|2022-02-04 12:11:20|371.69|369.49|372.04|369.84|372.04|369.84|371.69|369.49|0
1643976690000|2022-02-04 12:11:30|372.22|370.02|372.58|370.38|372.58|370.38|372.22|370.02|0
1643976700000|2022-02-04 12:11:40|372.4|370.2|373.12|370.92|373.12|370.92|372.4|370.2|0
1643976710000|2022-02-04 12:11:50|373.3|371.1|373.66|371.46|373.66|371.46|373.3|371.1|0
1643976720000|2022-02-04 12:12:00|373.84|371.64|373.48|371.28|373.84|371.64|373.48|371.28|0
1643976730000|2022-02-04 12:12:10|373.75|371.55|373.84|371.64|374.02|371.82|373.75|371.55|0
1643976740000|2022-02-04 12:12:20|374.02|371.82|374.2|372|374.47|372.27|374.02|371.82|0
1643976750000|2022-02-04 12:12:30|374.29|372.09|374.38|372.18|374.38|372.18|374.02|371.82|0
1643976760000|2022-02-04 12:12:40|373.84|371.64|374.47|372.27|374.47|372.27|373.84|371.64|0
1643976770000|2022-02-04 12:12:50|374.38|372.18|374.56|372.36|374.56|372.36|374.2|372|0
1643976780000|2022-02-04 12:13:00|374.29|372.09|374.38|372.18|374.38|372.18|374.29|372.09|0
1643976790000|2022-02-04 12:13:10|374.56|372.36|374.38|372.18|374.56|372.36|374.38|372.18|0
1643976800000|2022-02-04 12:13:20|374.29|372.09|373.12|370.92|374.29|372.09|373.12|370.92|0
1643976810000|2022-02-04 12:13:30|373.3|371.1|372.94|370.74|373.3|371.1|372.94|370.74|0
1643976820000|2022-02-04 12:13:40|373.3|371.1|373.84|371.64|373.84|371.64|373.3|371.1|0
1643976830000|2022-02-04 12:13:50|374.2|372|375.28|373.08|375.28|373.08|374.2|372|0
1643976840000|2022-02-04 12:14:00|375.37|373.17|375.55|373.35|375.55|373.35|375.28|373.08|0
1643976850000|2022-02-04 12:14:10|375.64|373.44|375.82|373.62|375.82|373.62|375.46|373.26|0
1643976860000|2022-02-04 12:14:20|375.73|373.53|375.55|373.35|375.73|373.53|375.55|373.35|0
1643976870000|2022-02-04 12:14:30|375.64|373.44|374.56|372.36|375.64|373.44|374.56|372.36|0
1643976880000|2022-02-04 12:14:40|374.2|372|373.93|371.73|374.29|372.09|373.93|371.73|0
1643976890000|2022-02-04 12:14:50|373.84|371.64|374.02|371.82|374.02|371.82|373.75|371.55|0
1643976900000|2022-02-04 12:15:00|374.11|371.91|373.84|371.64|374.11|371.91|373.84|371.64|0
1643976910000|2022-02-04 12:15:10|373.48|371.28|373.57|371.37|373.66|371.46|373.48|371.28|0
1643976920000|2022-02-04 12:15:20|373.84|371.64|374.47|372.27|374.47|372.27|373.84|371.64|0
1643976930000|2022-02-04 12:15:30|374.56|372.36|374.74|372.54|374.74|372.54|374.38|372.18|0
1643976940000|2022-02-04 12:15:40|375.19|372.99|375.28|373.08|375.28|373.08|375.1|372.9|0
1643976950000|2022-02-04 12:15:50|375.1|372.9|375.1|372.9|375.1|372.9|375.01|372.81|0
1643976960000|2022-02-04 12:16:00|375.28|373.08|374.92|372.72|375.28|373.08|374.92|372.72|0
1643976970000|2022-02-04 12:16:10|374.56|372.36|374.02|371.82|374.74|372.54|373.84|371.64|0
1643976980000|2022-02-04 12:16:20|373.84|371.64|373.57|371.37|374.2|372|373.57|371.37|0
1643976990000|2022-02-04 12:16:30|373.48|371.28|374.2|372|374.2|372|373.48|371.28|0
1643977000000|2022-02-04 12:16:40|373.48|371.28|373.12|370.92|373.48|371.28|373.12|370.92|0
1643977010000|2022-02-04 12:16:50|372.49|370.29|372.4|370.2|372.58|370.38|372.4|370.2|0
1643977020000|2022-02-04 12:17:00|372.58|370.38|371.86|369.66|372.58|370.38|371.86|369.66|0
1643977030000|2022-02-04 12:17:10|371.68|369.48|371.68|369.48|371.68|369.48|371.68|369.48|0
1643977040000|2022-02-04 12:17:20|371.96|369.76|371.86|369.66|372.04|369.84|371.86|369.66|0
1643977050000|2022-02-04 12:17:30|372.04|369.84|372.58|370.38|372.67|370.47|372.04|369.84|0
1643977060000|2022-02-04 12:17:40|372.4|370.2|372.04|369.84|372.4|370.2|371.86|369.66|0
1643977070000|2022-02-04 12:17:50|371.86|369.66|373.21|371.01|373.21|371.01|371.86|369.66|0
1643977080000|2022-02-04 12:18:00|373.12|370.92|373.12|370.92|373.3|371.1|373.12|370.92|0
1643977090000|2022-02-04 12:18:10|373.21|371.01|372.58|370.38|373.21|371.01|372.58|370.38|0
1643977100000|2022-02-04 12:18:20|372.94|370.74|372.22|370.02|372.94|370.74|372.22|370.02|0
1643977110000|2022-02-04 12:18:30|372.04|369.84|372.04|369.84|372.04|369.84|372.04|369.84|0
1643977120000|2022-02-04 12:18:40|372.22|370.02|372.49|370.29|372.76|370.56|372.22|370.02|0
1643977130000|2022-02-04 12:18:50|372.22|370.02|371.86|369.66|372.4|370.2|371.86|369.66|0
1643977140000|2022-02-04 12:19:00|372.04|369.84|372.13|369.93|372.13|369.93|371.86|369.66|0
1643977150000|2022-02-04 12:19:10|372.22|370.02|372.22|370.02|372.22|370.02|371.86|369.66|0
1643977160000|2022-02-04 12:19:20|372.04|369.84|371.95|369.75|372.22|370.02|371.95|369.75|0
1643977170000|2022-02-04 12:19:30|372.13|369.93|372.04|369.84|372.4|370.2|372.04|369.84|0
1643977180000|2022-02-04 12:19:40|371.68|369.48|371.86|369.66|372.04|369.84|371.68|369.48|0
1643977190000|2022-02-04 12:19:50|372.04|369.84|371.86|369.66|372.31|370.11|371.86|369.66|0
1643977200000|2022-02-04 12:20:00|371.68|369.48|371.68|369.48|371.68|369.48|371.68|369.48|0
1643977210000|2022-02-04 12:20:10|372.22|370.02|372.04|369.84|372.22|370.02|372.04|369.84|0
1643977220000|2022-02-04 12:20:20|371.95|369.75|372.04|369.84|372.04|369.84|371.95|369.75|0
1643977230000|2022-02-04 12:20:30|372.4|370.2|372.58|370.38|372.76|370.56|372.4|370.2|0
1643977240000|2022-02-04 12:20:40|372.76|370.56|372.76|370.56|373.12|370.92|372.76|370.56|0
1643977250000|2022-02-04 12:20:50|372.85|370.65|372.76|370.56|372.85|370.65|372.58|370.38|0
1643977260000|2022-02-04 12:21:00|372.49|370.29|371.86|369.66|372.49|370.29|371.86|369.66|0
1643977270000|2022-02-04 12:21:10|371.68|369.48|371.86|369.66|371.86|369.66|371.5|369.3|0
1643977280000|2022-02-04 12:21:20|371.5|369.3|371.32|369.12|371.5|369.3|371.32|369.12|0
1643977290000|2022-02-04 12:21:30|371.14|368.94|371.68|369.48|371.68|369.48|371.14|368.94|0
1643977300000|2022-02-04 12:21:40|371.77|369.57|371.68|369.48|372.04|369.84|371.68|369.48|0
1643977310000|2022-02-04 12:21:50|371.5|369.3|371.32|369.12|371.5|369.3|370.96|368.76|0
1643977320000|2022-02-04 12:22:00|371.68|369.48|371.5|369.3|371.68|369.48|371.32|369.12|0
1643977330000|2022-02-04 12:22:10|371.32|369.12|371.5|369.3|371.5|369.3|371.32|369.12|0
1643977340000|2022-02-04 12:22:20|371.32|369.12|371.32|369.12|371.32|369.12|371.14|368.94|0
1643977350000|2022-02-04 12:22:30|371.5|369.3|371.5|369.3|371.5|369.3|371.5|369.3|0
1643977360000|2022-02-04 12:22:40|371.42|369.22|371.14|368.94|371.42|369.22|371.14|368.94|0
1643977370000|2022-02-04 12:22:50|371.24|369.04|371.32|369.12|371.32|369.12|371.24|369.04|0
1643977380000|2022-02-04 12:23:00|371.5|369.3|370.43|368.23|371.5|369.3|370.43|368.23|0
1643977390000|2022-02-04 12:23:10|370.07|367.87|369.63|367.43|370.07|367.87|369.63|367.43|0
1643977400000|2022-02-04 12:23:20|369.89|367.69|369.71|367.51|369.89|367.69|369.71|367.51|0
1643977410000|2022-02-04 12:23:30|369.53|367.33|369.18|366.98|369.53|367.33|369.18|366.98|0
1643977420000|2022-02-04 12:23:40|369.53|367.33|369.53|367.33|369.53|367.33|369.45|367.25|0
1643977430000|2022-02-04 12:23:50|369.35|367.15|370.07|367.87|370.25|368.05|369.35|367.15|0
1643977440000|2022-02-04 12:24:00|369.98|367.78|370.07|367.87|370.07|367.87|369.98|367.78|0
1643977450000|2022-02-04 12:24:10|370.16|367.96|370.07|367.87|370.25|368.05|370.07|367.87|0
1643977460000|2022-02-04 12:24:20|369.89|367.69|370.43|368.23|370.43|368.23|369.89|367.69|0
1643977470000|2022-02-04 12:24:30|370.52|368.32|370.61|368.41|370.61|368.41|370.52|368.32|0
1643977480000|2022-02-04 12:24:40|370.43|368.23|370.61|368.41|370.61|368.41|370.43|368.23|0
1643977490000|2022-02-04 12:24:50|370.43|368.23|370.43|368.23|370.43|368.23|370.25|368.05|0
1643977500000|2022-02-04 12:25:00|370.25|368.05|370.07|367.87|370.25|368.05|369.89|367.69|0
1643977510000|2022-02-04 12:25:10|370.43|368.23|370.25|368.05|370.43|368.23|370.25|368.05|0
1643977520000|2022-02-04 12:25:20|370.34|368.14|369.71|367.51|370.34|368.14|369.71|367.51|0
1643977530000|2022-02-04 12:25:30|370.07|367.87|370.25|368.05|370.25|368.05|370.07|367.87|0
1643977540000|2022-02-04 12:25:40|370.07|367.87|369.71|367.51|370.07|367.87|369.71|367.51|0
1643977550000|2022-02-04 12:25:50|369.53|367.33|369.18|366.98|369.71|367.51|369.18|366.98|0
1643977560000|2022-02-04 12:26:00|369.35|367.15|369.35|367.15|369.35|367.15|369.17|366.97|0
1643977570000|2022-02-04 12:26:10|369.17|366.97|369|366.8|369.17|366.97|369|366.8|0
1643977580000|2022-02-04 12:26:20|369.17|366.97|369.17|366.97|369.17|366.97|369.17|366.97|0
1643977590000|2022-02-04 12:26:30|369.35|367.15|369.17|366.97|369.35|367.15|369.17|366.97|0
1643977600000|2022-02-04 12:26:40|368.91|366.71|368.46|366.26|368.91|366.71|368.46|366.26|0
1643977610000|2022-02-04 12:26:50|368.82|366.62|368.82|366.62|368.82|366.62|368.73|366.53|0
1643977620000|2022-02-04 12:27:00|369|366.8|369|366.8|369.17|366.97|369|366.8|0
1643977630000|2022-02-04 12:27:10|368.73|366.53|368.64|366.44|368.73|366.53|368.64|366.44|0
1643977640000|2022-02-04 12:27:20|368.73|366.53|368.46|366.26|368.73|366.53|368.46|366.26|0
1643977650000|2022-02-04 12:27:30|368.55|366.35|368.64|366.44|368.64|366.44|368.55|366.35|0
1643977660000|2022-02-04 12:27:40|368.28|366.08|368.1|365.9|368.28|366.08|368.1|365.9|0
1643977670000|2022-02-04 12:27:50|367.93|365.73|367.93|365.73|368.02|365.82|367.93|365.73|0
1643977680000|2022-02-04 12:28:00|368.28|366.08|368.28|366.08|368.28|366.08|368.02|365.82|0
1643977690000|2022-02-04 12:28:10|368.46|366.26|368.28|366.08|368.55|366.35|368.28|366.08|0
1643977700000|2022-02-04 12:28:20|368.64|366.44|368.1|365.9|368.64|366.44|368.1|365.9|0
1643977710000|2022-02-04 12:28:30|368.28|366.08|368.46|366.26|368.46|366.26|368.28|366.08|0
1643977720000|2022-02-04 12:28:40|368.28|366.08|368.1|365.9|368.28|366.08|368.1|365.9|0
1643977730000|2022-02-04 12:28:50|368.28|366.08|368.1|365.9|368.28|366.08|368.1|365.9|0
1643977740000|2022-02-04 12:29:00|368.02|365.82|367.92|365.72|368.1|365.9|367.92|365.72|0
1643977750000|2022-02-04 12:29:10|367.75|365.55|367.57|365.37|367.75|365.55|367.57|365.37|0
1643977760000|2022-02-04 12:29:20|368.1|365.9|368.02|365.82|368.1|365.9|368.02|365.82|0
1643977770000|2022-02-04 12:29:30|367.66|365.46|367.39|365.19|367.75|365.55|367.39|365.19|0
1643977780000|2022-02-04 12:29:40|367.57|365.37|367.39|365.19|367.75|365.55|367.39|365.19|0
1643977790000|2022-02-04 12:29:50|367.57|365.37|367.48|365.28|367.75|365.55|367.48|365.28|0
1643977800000|2022-02-04 12:30:00|367.57|365.37|367.66|365.46|367.75|365.55|367.57|365.37|0
1643977810000|2022-02-04 12:30:10|367.75|365.55|368.02|365.82|368.1|365.9|367.75|365.55|0
1643977820000|2022-02-04 12:30:20|368.2|366|368.1|365.9|368.2|366|368.1|365.9|0
1643977830000|2022-02-04 12:30:30|368.28|366.08|368.1|365.9|368.46|366.26|368.1|365.9|0
1643977840000|2022-02-04 12:30:40|368.28|366.08|368.64|366.44|368.64|366.44|368.1|365.9|0
1643977850000|2022-02-04 12:30:50|369.17|366.97|368.99|366.79|369.17|366.97|368.82|366.62|0
1643977860000|2022-02-04 12:31:00|369.09|366.89|369.71|367.51|369.71|367.51|368.99|366.79|0
1643977870000|2022-02-04 12:31:10|369.89|367.69|369.89|367.69|369.89|367.69|369.89|367.69|0
1643977880000|2022-02-04 12:31:20|369.35|367.15|369.35|367.15|369.35|367.15|369.35|367.15|0
1643977890000|2022-02-04 12:31:30|369.53|367.33|369.53|367.33|369.71|367.51|369.53|367.33|0
1643977900000|2022-02-04 12:31:40|369.71|367.51|370.16|367.96|370.16|367.96|369.71|367.51|0
1643977910000|2022-02-04 12:31:50|370.07|367.87|369.89|367.69|370.07|367.87|369.89|367.69|0
1643977920000|2022-02-04 12:32:00|370.07|367.87|369.71|367.51|370.07|367.87|369.71|367.51|0
1643977930000|2022-02-04 12:32:10|369.17|366.97|368.82|366.62|369.17|366.97|368.64|366.44|0
1643977940000|2022-02-04 12:32:20|369.35|367.15|368.99|366.79|369.35|367.15|368.99|366.79|0
1643977950000|2022-02-04 12:32:30|368.82|366.62|368.82|366.62|368.82|366.62|368.82|366.62|0
1643977960000|2022-02-04 12:32:40|368.73|366.53|368.46|366.26|368.82|366.62|368.46|366.26|0
1643977970000|2022-02-04 12:32:50|368.37|366.17|368.37|366.17|368.46|366.26|368.37|366.17|0
1643977980000|2022-02-04 12:33:00|368.28|366.08|367.92|365.72|368.28|366.08|367.92|365.72|0
1643977990000|2022-02-04 12:33:10|368.19|365.99|368.46|366.26|368.46|366.26|368.19|365.99|0
1643978000000|2022-02-04 12:33:20|368.28|366.08|368.28|366.08|368.28|366.08|368.1|365.9|0
1643978010000|2022-02-04 12:33:30|368.1|365.9|368.02|365.82|368.1|365.9|367.92|365.72|0
1643978020000|2022-02-04 12:33:40|367.92|365.72|368.02|365.82|368.02|365.82|367.92|365.72|0
1643978030000|2022-02-04 12:33:50|368.28|366.08|368.1|365.9|368.28|366.08|368.1|365.9|0
1643978040000|2022-02-04 12:34:00|367.92|365.72|368.28|366.08|368.28|366.08|367.92|365.72|0
1643978050000|2022-02-04 12:34:10|368.1|365.9|368.28|366.08|368.37|366.17|368.1|365.9|0
1643978060000|2022-02-04 12:34:20|368.64|366.44|368.64|366.44|368.64|366.44|368.37|366.17|0
1643978070000|2022-02-04 12:34:30|368.46|366.26|368.64|366.44|368.64|366.44|368.46|366.26|0
1643978080000|2022-02-04 12:34:40|368.55|366.35|368.46|366.26|368.55|366.35|368.46|366.26|0
1643978090000|2022-02-04 12:34:50|368.55|366.35|368.99|366.79|368.99|366.79|368.55|366.35|0
1643978100000|2022-02-04 12:35:00|368.81|366.61|368.28|366.08|368.81|366.61|368.28|366.08|0
1643978110000|2022-02-04 12:35:10|368.46|366.26|368.46|366.26|368.46|366.26|368.46|366.26|0
1643978120000|2022-02-04 12:35:20|368.64|366.44|368.64|366.44|368.81|366.61|368.64|366.44|0
1643978130000|2022-02-04 12:35:30|368.55|366.35|368.64|366.44|368.81|366.61|368.55|366.35|0
1643978140000|2022-02-04 12:35:40|368.81|366.61|368.46|366.26|368.81|366.61|368.46|366.26|0
1643978150000|2022-02-04 12:35:50|368.28|366.08|368.28|366.08|368.28|366.08|368.1|365.9|0
1643978160000|2022-02-04 12:36:00|368.1|365.9|368.1|365.9|368.1|365.9|368.1|365.9|0
1643978170000|2022-02-04 12:36:10|368.28|366.08|368.28|366.08|368.28|366.08|368.28|366.08|0
1643978180000|2022-02-04 12:36:20|368.64|366.44|368.64|366.44|368.64|366.44|368.64|366.44|0
1643978190000|2022-02-04 12:36:30|368.46|366.26|367.74|365.54|368.46|366.26|367.74|365.54|0
1643978200000|2022-02-04 12:36:40|367.39|365.19|367.03|364.83|367.39|365.19|366.85|364.65|0
1643978210000|2022-02-04 12:36:50|366.68|364.48|366.85|364.65|366.85|364.65|366.5|364.3|0
1643978220000|2022-02-04 12:37:00|367.21|365.01|367.39|365.19|367.57|365.37|367.21|365.01|0
1643978230000|2022-02-04 12:37:10|367.57|365.37|367.57|365.37|367.66|365.46|367.57|365.37|0
1643978240000|2022-02-04 12:37:20|367.39|365.19|367.66|365.46|367.66|365.46|367.39|365.19|0
1643978250000|2022-02-04 12:37:30|367.57|365.37|367.39|365.19|367.66|365.46|367.39|365.19|0
1643978260000|2022-02-04 12:37:40|367.3|365.1|367.39|365.19|367.39|365.19|367.3|365.1|0
1643978270000|2022-02-04 12:37:50|367.56|365.36|367.21|365.01|367.56|365.36|367.21|365.01|0
1643978280000|2022-02-04 12:38:00|367.39|365.19|367.48|365.28|367.56|365.36|367.39|365.19|0
1643978290000|2022-02-04 12:38:10|367.56|365.36|367.66|365.46|367.74|365.54|367.56|365.36|0
1643978300000|2022-02-04 12:38:20|367.56|365.36|367.3|365.1|367.56|365.36|367.21|365.01|0
1643978310000|2022-02-04 12:38:30|367.39|365.19|367.48|365.28|367.56|365.36|367.39|365.19|0
1643978320000|2022-02-04 12:38:40|367.74|365.54|367.74|365.54|367.74|365.54|367.56|365.36|0
1643978330000|2022-02-04 12:38:50|367.92|365.72|367.84|365.64|367.92|365.72|367.74|365.54|0
1643978340000|2022-02-04 12:39:00|367.74|365.54|367.56|365.36|367.92|365.72|367.56|365.36|0
1643978350000|2022-02-04 12:39:10|367.92|365.72|367.21|365.01|367.92|365.72|367.21|365.01|0
1643978360000|2022-02-04 12:39:20|367.3|365.1|367.3|365.1|367.3|365.1|367.3|365.1|0
1643978370000|2022-02-04 12:39:30|367.21|365.01|367.21|365.01|367.21|365.01|367.03|364.83|0
1643978380000|2022-02-04 12:39:40|367.03|364.83|367.03|364.83|367.39|365.19|367.03|364.83|0
1643978390000|2022-02-04 12:39:50|367.21|365.01|366.94|364.74|367.21|365.01|366.94|364.74|0
1643978400000|2022-02-04 12:40:00|367.03|364.83|367.03|364.83|367.03|364.83|367.03|364.83|0
1643978410000|2022-02-04 12:40:10|367.21|365.01|367.39|365.19|367.39|365.19|367.21|365.01|0
1643978420000|2022-02-04 12:40:20|367.3|365.1|367.12|364.92|367.3|365.1|367.12|364.92|0
1643978430000|2022-02-04 12:40:30|367.21|365.01|367.56|365.36|367.56|365.36|367.21|365.01|0
1643978440000|2022-02-04 12:40:40|367.39|365.19|367.48|365.28|367.48|365.28|367.39|365.19|0
1643978450000|2022-02-04 12:40:50|367.39|365.19|367.48|365.28|367.48|365.28|367.39|365.19|0
1643978460000|2022-02-04 12:41:00|367.39|365.19|367.56|365.36|367.56|365.36|367.39|365.19|0
1643978470000|2022-02-04 12:41:10|367.66|365.46|367.74|365.54|367.74|365.54|367.66|365.46|0
1643978480000|2022-02-04 12:41:20|368.1|365.9|367.92|365.72|368.1|365.9|367.92|365.72|0
1643978490000|2022-02-04 12:41:30|367.74|365.54|367.83|365.63|367.92|365.72|367.74|365.54|0
1643978500000|2022-02-04 12:41:40|367.92|365.72|368.28|366.08|368.28|366.08|367.74|365.54|0
1643978510000|2022-02-04 12:41:50|368.45|366.25|368.45|366.25|368.45|366.25|368.28|366.08|0
1643978520000|2022-02-04 12:42:00|368.28|366.08|368.63|366.43|368.63|366.43|368.28|366.08|0
1643978530000|2022-02-04 12:42:10|368.81|366.61|368.81|366.61|368.81|366.61|368.63|366.43|0
1643978540000|2022-02-04 12:42:20|368.99|366.79|368.99|366.79|368.99|366.79|368.99|366.79|0
1643978550000|2022-02-04 12:42:30|369.08|366.88|369.08|366.88|369.08|366.88|368.99|366.79|0
1643978560000|2022-02-04 12:42:40|368.1|365.9|368.45|366.25|368.45|366.25|368.1|365.9|0
1643978570000|2022-02-04 12:42:50|368.9|366.7|368.1|365.9|368.9|366.7|368.1|365.9|0
1643978580000|2022-02-04 12:43:00|367.74|365.54|366.67|364.47|367.74|365.54|366.67|364.47|0
1643978590000|2022-02-04 12:43:10|366.85|364.65|367.03|364.83|367.03|364.83|366.67|364.47|0
1643978600000|2022-02-04 12:43:20|367.38|365.18|367.21|365.01|367.38|365.18|367.21|365.01|0
1643978610000|2022-02-04 12:43:30|367.38|365.18|367.3|365.1|367.38|365.18|367.3|365.1|0
1643978620000|2022-02-04 12:43:40|367.21|365.01|367.03|364.83|367.21|365.01|367.03|364.83|0
1643978630000|2022-02-04 12:43:50|367.12|364.92|367.21|365.01|367.21|365.01|367.12|364.92|0
1643978640000|2022-02-04 12:44:00|367.03|364.83|367.03|364.83|367.12|364.92|367.03|364.83|0
1643978650000|2022-02-04 12:44:10|367.12|364.92|367.21|365.01|367.21|365.01|367.12|364.92|0
1643978660000|2022-02-04 12:44:20|367.12|364.92|367.12|364.92|367.21|365.01|367.03|364.83|0
1643978670000|2022-02-04 12:44:30|367.03|364.83|367.21|365.01|367.21|365.01|367.03|364.83|0
1643978680000|2022-02-04 12:44:40|367.38|365.18|367.03|364.83|367.38|365.18|367.03|364.83|0
1643978690000|2022-02-04 12:44:50|366.94|364.74|367.38|365.18|367.38|365.18|366.85|364.65|0
1643978700000|2022-02-04 12:45:00|367.3|365.1|367.21|365.01|367.3|365.1|367.03|364.83|0
1643978710000|2022-02-04 12:45:10|367.03|364.83|366.94|364.74|367.21|365.01|366.94|364.74|0
1643978720000|2022-02-04 12:45:20|366.85|364.65|365.96|363.76|366.85|364.65|365.96|363.76|0
1643978730000|2022-02-04 12:45:30|366.14|363.94|365.96|363.76|366.32|364.12|365.96|363.76|0
1643978740000|2022-02-04 12:45:40|365.78|363.58|364.36|362.16|365.78|363.58|364.36|362.16|0
1643978750000|2022-02-04 12:45:50|364.54|362.34|364.36|362.16|364.54|362.34|364.36|362.16|0
1643978760000|2022-02-04 12:46:00|364.54|362.34|364.19|361.99|364.72|362.52|364.19|361.99|0
1643978770000|2022-02-04 12:46:10|364.01|361.81|363.65|361.45|364.01|361.81|363.65|361.45|0
1643978780000|2022-02-04 12:46:20|363.83|361.63|363.65|361.45|364.01|361.81|363.65|361.45|0
1643978790000|2022-02-04 12:46:30|364.19|361.99|364.28|362.08|364.36|362.16|364.19|361.99|0
1643978800000|2022-02-04 12:46:40|364.19|361.99|364.54|362.34|364.54|362.34|364.19|361.99|0
1643978810000|2022-02-04 12:46:50|364.36|362.16|364.54|362.34|364.54|362.34|364.19|361.99|0
1643978820000|2022-02-04 12:47:00|364.1|361.9|364.18|361.98|364.54|362.34|364.1|361.9|0
1643978830000|2022-02-04 12:47:10|364.28|362.08|363.83|361.63|364.36|362.16|363.83|361.63|0
1643978840000|2022-02-04 12:47:20|363.48|361.28|363.3|361.1|363.48|361.28|363.12|360.92|0
1643978850000|2022-02-04 12:47:30|363.12|360.92|363.57|361.37|363.65|361.45|363.12|360.92|0
1643978860000|2022-02-04 12:47:40|363.39|361.19|363.12|360.92|363.39|361.19|363.12|360.92|0
1643978870000|2022-02-04 12:47:50|363.04|360.84|363.57|361.37|363.57|361.37|363.04|360.84|0
1643978880000|2022-02-04 12:48:00|363.3|361.1|363.3|361.1|363.3|361.1|363.3|361.1|0
1643978890000|2022-02-04 12:48:10|363.48|361.28|362.94|360.74|363.65|361.45|362.94|360.74|0
1643978900000|2022-02-04 12:48:20|363.12|360.92|363.48|361.28|363.48|361.28|363.12|360.92|0
1643978910000|2022-02-04 12:48:30|363.3|361.1|363.12|360.92|363.74|361.54|363.12|360.92|0
1643978920000|2022-02-04 12:48:40|363.04|360.84|361.8|359.6|363.04|360.84|361.71|359.51|0
1643978930000|2022-02-04 12:48:50|361.71|359.51|361.35|359.15|361.71|359.51|361.27|359.07|0
1643978940000|2022-02-04 12:49:00|361.18|358.98|361.88|359.68|361.88|359.68|361.18|358.98|0
1643978950000|2022-02-04 12:49:10|361.71|359.51|361.88|359.68|361.88|359.68|361.71|359.51|0
1643978960000|2022-02-04 12:49:20|361.35|359.15|361.18|358.98|361.35|359.15|361.18|358.98|0
1643978970000|2022-02-04 12:49:30|361.35|359.15|361.71|359.51|361.71|359.51|361.35|359.15|0
1643978980000|2022-02-04 12:49:40|362.06|359.86|361.71|359.51|362.06|359.86|361.71|359.51|0
1643978990000|2022-02-04 12:49:50|361.62|359.42|361.53|359.33|361.62|359.42|361.53|359.33|0
1643979000000|2022-02-04 12:50:00|361.71|359.51|361.53|359.33|361.71|359.51|361.53|359.33|0
1643979010000|2022-02-04 12:50:10|361.62|359.42|361.71|359.51|361.71|359.51|361.53|359.33|0
1643979020000|2022-02-04 12:50:20|361.62|359.42|361.45|359.25|361.71|359.51|361.45|359.25|0
1643979030000|2022-02-04 12:50:30|361.53|359.33|361.45|359.25|361.53|359.33|361.35|359.15|0
1643979040000|2022-02-04 12:50:40|361.35|359.15|361|358.8|361.35|359.15|361|358.8|0
1643979050000|2022-02-04 12:50:50|361.35|359.15|361.18|358.98|361.35|359.15|361.18|358.98|0
1643979070000|2022-02-04 12:51:10|361|358.8|362.06|359.86|362.06|359.86|361|358.8|0
1643979080000|2022-02-04 12:51:20|362.41|360.21|362.24|360.04|362.41|360.21|362.24|360.04|0
1643979090000|2022-02-04 12:51:30|361.71|359.51|361.35|359.15|361.71|359.51|361.35|359.15|0
1643979100000|2022-02-04 12:51:40|361.53|359.33|361|358.8|361.53|359.33|361|358.8|0
1643979110000|2022-02-04 12:51:50|361.18|358.98|361.18|358.98|361.35|359.15|361.18|358.98|0
1643979120000|2022-02-04 12:52:00|360.82|358.62|360.29|358.09|360.82|358.62|360.29|358.09|0
1643979130000|2022-02-04 12:52:10|359.94|357.74|360.29|358.09|360.47|358.27|359.94|357.74|0
1643979140000|2022-02-04 12:52:20|360.12|357.92|360.29|358.09|360.29|358.09|360.12|357.92|0
1643979150000|2022-02-04 12:52:30|360.47|358.27|360.65|358.45|360.65|358.45|360.47|358.27|0
1643979160000|2022-02-04 12:52:40|360.82|358.62|360.65|358.45|361|358.8|360.65|358.45|0
1643979170000|2022-02-04 12:52:50|360.82|358.62|360.29|358.09|360.82|358.62|360.29|358.09|0
1643979180000|2022-02-04 12:53:00|360.21|358.01|360.82|358.62|360.82|358.62|360.21|358.01|0
1643979190000|2022-02-04 12:53:10|360.47|358.27|360.12|357.92|360.65|358.45|360.12|357.92|0
1643979200000|2022-02-04 12:53:20|360.47|358.27|359.59|357.39|360.47|358.27|359.59|357.39|0
1643979210000|2022-02-04 12:53:30|359.51|357.31|359.41|357.21|359.77|357.57|359.41|357.21|0
1643979220000|2022-02-04 12:53:40|359.5|357.3|359.77|357.57|359.86|357.66|359.5|357.3|0
1643979230000|2022-02-04 12:53:50|359.94|357.74|359.77|357.57|359.94|357.74|359.77|357.57|0
1643979240000|2022-02-04 12:54:00|359.94|357.74|359.59|357.39|359.94|357.74|359.59|357.39|0
1643979250000|2022-02-04 12:54:10|359.77|357.57|359.41|357.21|359.77|357.57|359.41|357.21|0
1643979260000|2022-02-04 12:54:20|359.77|357.57|359.77|357.57|359.77|357.57|359.68|357.48|0
1643979280000|2022-02-04 12:54:40|359.86|357.66|360.12|357.92|360.12|357.92|359.77|357.57|0
1643979290000|2022-02-04 12:54:50|360.29|358.09|360.39|358.19|360.39|358.19|360.29|358.09|0
1643979300000|2022-02-04 12:55:00|360.29|358.09|359.94|357.74|360.29|358.09|359.94|357.74|0
1643979310000|2022-02-04 12:55:10|360.12|357.92|359.94|357.74|360.12|357.92|359.94|357.74|0
1643979320000|2022-02-04 12:55:20|359.76|357.56|359.24|357.04|359.76|357.56|359.06|356.86|0
1643979330000|2022-02-04 12:55:30|358.98|356.78|358.18|355.98|359.24|357.04|358.18|355.98|0
1643979340000|2022-02-04 12:55:40|358.36|356.16|358.36|356.16|358.53|356.33|358.36|356.16|0
1643979350000|2022-02-04 12:55:50|358.18|355.98|358.36|356.16|358.36|356.16|358.18|355.98|0
1643979360000|2022-02-04 12:56:00|358.62|356.42|358.53|356.33|358.62|356.42|358.36|356.16|0
1643979370000|2022-02-04 12:56:10|358.62|356.42|358.71|356.51|358.98|356.78|358.62|356.42|0
1643979380000|2022-02-04 12:56:20|358.8|356.6|358.71|356.51|358.88|356.68|358.71|356.51|0
1643979390000|2022-02-04 12:56:30|358.53|356.33|358.71|356.51|358.71|356.51|358.53|356.33|0
1643979400000|2022-02-04 12:56:40|359.06|356.86|359.06|356.86|359.06|356.86|359.06|356.86|0
1643979410000|2022-02-04 12:56:50|359.24|357.04|359.41|357.21|359.41|357.21|359.24|357.04|0
1643979420000|2022-02-04 12:57:00|359.24|357.04|359.59|357.39|359.59|357.39|359.24|357.04|0
1643979430000|2022-02-04 12:57:10|359.94|357.74|360.47|358.27|360.47|358.27|359.94|357.74|0
1643979440000|2022-02-04 12:57:20|360.82|358.62|360.64|358.44|361|358.8|360.64|358.44|0
1643979450000|2022-02-04 12:57:30|360.47|358.27|360.21|358.01|360.47|358.27|360.21|358.01|0
1643979460000|2022-02-04 12:57:40|360.29|358.09|360.64|358.44|360.64|358.44|360.29|358.09|0
1643979470000|2022-02-04 12:57:50|360.82|358.62|360.29|358.09|360.82|358.62|360.12|357.92|0
1643979480000|2022-02-04 12:58:00|360.12|357.92|359.76|357.56|360.29|358.09|359.76|357.56|0
1643979490000|2022-02-04 12:58:10|359.5|357.3|359.41|357.21|359.76|357.56|359.41|357.21|0
1643979500000|2022-02-04 12:58:20|359.76|357.56|359.86|357.66|359.86|357.66|359.76|357.56|0
1643979510000|2022-02-04 12:58:30|359.76|357.56|359.76|357.56|359.76|357.56|359.76|357.56|0
1643979520000|2022-02-04 12:58:40|359.41|357.21|359.33|357.13|359.41|357.21|359.33|357.13|0
1643979530000|2022-02-04 12:58:50|359.41|357.21|359.41|357.21|359.41|357.21|359.24|357.04|0
1643979540000|2022-02-04 12:59:00|359.5|357.3|360.12|357.92|360.12|357.92|359.5|357.3|0
1643979550000|2022-02-04 12:59:10|360.29|358.09|360.47|358.27|360.47|358.27|360.29|358.09|0
1643979560000|2022-02-04 12:59:20|360.56|358.36|360.74|358.54|360.74|358.54|360.56|358.36|0
1643979570000|2022-02-04 12:59:30|360.12|357.92|360.64|358.44|360.64|358.44|360.12|357.92|0
1643979580000|2022-02-04 12:59:40|359.94|357.74|360.03|357.83|360.03|357.83|359.94|357.74|0
1643979590000|2022-02-04 12:59:50|359.94|357.74|360.29|358.09|360.29|358.09|359.94|357.74|0
1643979600000|2022-02-04 13:00:00|360.12|357.92|359.5|357.3|360.47|358.27|359.5|357.3|0
1643979610000|2022-02-04 13:00:10|359.85|357.65|360.12|357.92|360.12|357.92|359.85|357.65|0
1643979620000|2022-02-04 13:00:20|360.11|357.91|360.64|358.44|360.64|358.44|360.11|357.91|0
1643979630000|2022-02-04 13:00:30|360.47|358.27|360.47|358.27|360.47|358.27|360.47|358.27|0
1643979640000|2022-02-04 13:00:40|361|358.8|361.17|358.97|361.17|358.97|360.82|358.62|0
1643979650000|2022-02-04 13:00:50|361|358.8|361.88|359.68|361.88|359.68|361|358.8|0
1643979660000|2022-02-04 13:01:00|362.06|359.86|362.23|360.03|362.23|360.03|362.06|359.86|0
1643979670000|2022-02-04 13:01:10|361.88|359.68|361.88|359.68|361.88|359.68|361.7|359.5|0
1643979680000|2022-02-04 13:01:20|361.7|359.5|362.23|360.03|362.23|360.03|361.7|359.5|0
1643979690000|2022-02-04 13:01:30|362.41|360.21|362.41|360.21|362.41|360.21|362.41|360.21|0
1643979700000|2022-02-04 13:01:40|362.59|360.39|362.59|360.39|362.59|360.39|362.59|360.39|0
1643979710000|2022-02-04 13:01:50|362.76|360.56|362.94|360.74|362.94|360.74|362.76|360.56|0
1643979720000|2022-02-04 13:02:00|362.76|360.56|363.12|360.92|363.12|360.92|362.76|360.56|0
1643979730000|2022-02-04 13:02:10|363.03|360.83|362.23|360.03|363.12|360.92|362.23|360.03|0
1643979740000|2022-02-04 13:02:20|362.59|360.39|362.15|359.95|362.59|360.39|362.15|359.95|0
1643979750000|2022-02-04 13:02:30|362.05|359.85|361.62|359.42|362.05|359.85|361.62|359.42|0
1643979760000|2022-02-04 13:02:40|361.7|359.5|361.35|359.15|361.7|359.5|361.35|359.15|0
1643979770000|2022-02-04 13:02:50|361.52|359.32|361.52|359.32|361.52|359.32|361.35|359.15|0
1643979780000|2022-02-04 13:03:00|361.7|359.5|362.15|359.95|362.15|359.95|361.7|359.5|0
1643979790000|2022-02-04 13:03:10|362.23|360.03|361.88|359.68|362.23|360.03|361.88|359.68|0
1643979800000|2022-02-04 13:03:20|361.97|359.77|362.32|360.12|362.32|360.12|361.97|359.77|0
1643979810000|2022-02-04 13:03:30|362.76|360.56|363.12|360.92|363.12|360.92|362.76|360.56|0
1643979820000|2022-02-04 13:03:40|362.76|360.56|362.94|360.74|362.94|360.74|362.76|360.56|0
1643979830000|2022-02-04 13:03:50|363.03|360.83|362.94|360.74|363.12|360.92|362.94|360.74|0
1643979840000|2022-02-04 13:04:00|363.12|360.92|363.12|360.92|363.21|361.01|363.12|360.92|0
1643979850000|2022-02-04 13:04:10|362.94|360.74|363.29|361.09|363.29|361.09|362.94|360.74|0
1643979860000|2022-02-04 13:04:20|362.94|360.74|362.94|360.74|362.94|360.74|362.94|360.74|0
1643979870000|2022-02-04 13:04:30|363.12|360.92|363.12|360.92|363.12|360.92|363.12|360.92|0
1643979880000|2022-02-04 13:04:40|363.47|361.27|363.65|361.45|363.65|361.45|363.47|361.27|0
1643979890000|2022-02-04 13:04:50|363.74|361.54|363.65|361.45|364|361.8|363.65|361.45|0
1643979900000|2022-02-04 13:05:00|363.74|361.54|363.03|360.83|363.74|361.54|363.03|360.83|0
1643979910000|2022-02-04 13:05:10|363.29|361.09|364|361.8|364.18|361.98|363.29|361.09|0
1643979920000|2022-02-04 13:05:20|363.82|361.62|363.47|361.27|363.82|361.62|363.47|361.27|0
1643979930000|2022-02-04 13:05:30|363.29|361.09|363.11|360.91|363.47|361.27|363.03|360.83|0
1643979940000|2022-02-04 13:05:40|363.29|361.09|363.65|361.45|363.82|361.62|363.29|361.09|0
1643979950000|2022-02-04 13:05:50|363.47|361.27|363.65|361.45|363.65|361.45|363.47|361.27|0
1643979960000|2022-02-04 13:06:00|363.56|361.36|363.11|360.91|363.56|361.36|363.11|360.91|0
1643979970000|2022-02-04 13:06:10|363.47|361.27|363.29|361.09|363.47|361.27|363.29|361.09|0
1643979980000|2022-02-04 13:06:20|363.21|361.01|362.94|360.74|363.29|361.09|362.94|360.74|0
1643979990000|2022-02-04 13:06:30|363.29|361.09|363.47|361.27|363.47|361.27|363.29|361.09|0
1643980000000|2022-02-04 13:06:40|363.65|361.45|363.91|361.71|364.18|361.98|363.65|361.45|0
1643980010000|2022-02-04 13:06:50|364|361.8|363.65|361.45|364|361.8|363.47|361.27|0
1643980020000|2022-02-04 13:07:00|363.74|361.54|363.82|361.62|363.91|361.71|363.74|361.54|0
1643980030000|2022-02-04 13:07:10|363.65|361.45|364.18|361.98|364.35|362.15|363.65|361.45|0
1643980040000|2022-02-04 13:07:20|364.35|362.15|364.71|362.51|364.71|362.51|364.18|361.98|0
1643980050000|2022-02-04 13:07:30|363.82|361.62|364.18|361.98|364.18|361.98|363.82|361.62|0
1643980060000|2022-02-04 13:07:40|364.35|362.15|364.35|362.15|364.53|362.33|364.35|362.15|0
1643980070000|2022-02-04 13:07:50|364.18|361.98|364.35|362.15|364.35|362.15|364|361.8|0
1643980080000|2022-02-04 13:08:00|364|361.8|364.18|361.98|364.18|361.98|364|361.8|0
1643980090000|2022-02-04 13:08:10|364.27|362.07|364.35|362.15|364.53|362.33|364.27|362.07|0
1643980100000|2022-02-04 13:08:20|364.45|362.25|364.35|362.15|364.45|362.25|364.35|362.15|0
1643980110000|2022-02-04 13:08:30|364.53|362.33|364.18|361.98|364.53|362.33|364.18|361.98|0
1643980120000|2022-02-04 13:08:40|364|361.8|363.64|361.44|364|361.8|363.64|361.44|0
1643980130000|2022-02-04 13:08:50|363.47|361.27|363.64|361.44|363.64|361.44|363.47|361.27|0
1643980140000|2022-02-04 13:09:00|363.47|361.27|363.47|361.27|363.47|361.27|363.47|361.27|0
1643980150000|2022-02-04 13:09:10|363.29|361.09|362.85|360.65|363.29|361.09|362.85|360.65|0
1643980160000|2022-02-04 13:09:20|362.76|360.56|362.5|360.3|362.76|360.56|362.5|360.3|0
1643980170000|2022-02-04 13:09:30|362.58|360.38|362.76|360.56|362.76|360.56|362.58|360.38|0
1643980180000|2022-02-04 13:09:40|362.58|360.38|363.29|361.09|363.29|361.09|362.58|360.38|0
1643980190000|2022-02-04 13:09:50|363.38|361.18|363.56|361.36|363.56|361.36|363.38|361.18|0
1643980200000|2022-02-04 13:10:00|363.47|361.27|363.47|361.27|363.47|361.27|363.47|361.27|0
1643980210000|2022-02-04 13:10:10|363.56|361.36|363.29|361.09|363.56|361.36|363.29|361.09|0
1643980220000|2022-02-04 13:10:20|363.11|360.91|363.47|361.27|363.64|361.44|363.11|360.91|0
1643980230000|2022-02-04 13:10:30|363.64|361.44|364.35|362.15|364.35|362.15|363.64|361.44|0
1643980240000|2022-02-04 13:10:40|364.53|362.33|364.71|362.51|364.71|362.51|364.53|362.33|0
1643980250000|2022-02-04 13:10:50|364.44|362.24|364.71|362.51|364.71|362.51|364.44|362.24|0
1643980260000|2022-02-04 13:11:00|364.88|362.68|364.18|361.98|364.88|362.68|364|361.8|0
1643980270000|2022-02-04 13:11:10|364.27|362.07|364.53|362.33|364.53|362.33|364.27|362.07|0
1643980280000|2022-02-04 13:11:20|364.35|362.15|364.53|362.33|364.53|362.33|364.17|361.97|0
1643980290000|2022-02-04 13:11:30|364.71|362.51|364.35|362.15|364.71|362.51|364.35|362.15|0
1643980300000|2022-02-04 13:11:40|364.27|362.07|364.27|362.07|364.35|362.15|364.27|362.07|0
1643980310000|2022-02-04 13:11:50|364.35|362.15|364|361.8|364.53|362.33|364|361.8|0
1643980320000|2022-02-04 13:12:00|364.17|361.97|363.82|361.62|364.17|361.97|363.82|361.62|0
1643980330000|2022-02-04 13:12:10|363.91|361.71|363.64|361.44|364|361.8|363.47|361.27|0
1643980340000|2022-02-04 13:12:20|363.47|361.27|363.56|361.36|363.56|361.36|363.47|361.27|0
1643980350000|2022-02-04 13:12:30|363.47|361.27|363.64|361.44|363.64|361.44|363.47|361.27|0
1643980360000|2022-02-04 13:12:40|363.91|361.71|363.47|361.27|363.91|361.71|363.47|361.27|0
1643980370000|2022-02-04 13:12:50|363.56|361.36|363.64|361.44|363.64|361.44|363.47|361.27|0
1643980380000|2022-02-04 13:13:00|363.47|361.27|363.47|361.27|363.56|361.36|363.47|361.27|0
1643980390000|2022-02-04 13:13:10|363.64|361.44|363.73|361.53|363.73|361.53|363.56|361.36|0
1643980400000|2022-02-04 13:13:20|363.82|361.62|363.47|361.27|363.91|361.71|363.47|361.27|0
1643980410000|2022-02-04 13:13:30|363.56|361.36|363.47|361.27|363.56|361.36|363.47|361.27|0
1643980420000|2022-02-04 13:13:40|363.29|361.09|363.38|361.18|363.38|361.18|363.29|361.09|0
1643980430000|2022-02-04 13:13:50|363.29|361.09|363.11|360.91|363.38|361.18|363.11|360.91|0
1643980440000|2022-02-04 13:14:00|362.58|360.38|362.23|360.03|362.58|360.38|362.23|360.03|0
1643980450000|2022-02-04 13:14:10|361.97|359.77|361.52|359.32|361.97|359.77|361.52|359.32|0
1643980460000|2022-02-04 13:14:20|361.7|359.5|361.7|359.5|361.7|359.5|361.52|359.32|0
1643980470000|2022-02-04 13:14:30|361.87|359.67|361.7|359.5|361.87|359.67|361.7|359.5|0
1643980480000|2022-02-04 13:14:40|361.87|359.67|361.7|359.5|361.87|359.67|361.7|359.5|0
1643980490000|2022-02-04 13:14:50|361.87|359.67|364.28|362.08|364.45|362.25|361.87|359.67|0
1643980500000|2022-02-04 13:15:00|364.45|362.25|364.45|362.25|364.45|362.25|364.45|362.25|0
1643980510000|2022-02-04 13:15:10|364.28|362.08|364.19|361.99|364.28|362.08|364.19|361.99|0
1643980520000|2022-02-04 13:15:20|364.28|362.08|364.63|362.43|364.81|362.61|364.28|362.08|0
1643980530000|2022-02-04 13:15:30|364.81|362.61|361.48|359.28|364.81|362.61|361.48|359.28|0
1643980540000|2022-02-04 13:15:40|361.66|359.46|361.84|359.64|362.01|359.81|361.66|359.46|0
1643980550000|2022-02-04 13:15:50|361.66|359.46|362.01|359.81|362.01|359.81|361.66|359.46|0
1643980560000|2022-02-04 13:16:00|362.19|359.99|362.46|360.26|362.46|360.26|362.01|359.81|0
1643980570000|2022-02-04 13:16:10|362.72|360.52|362.54|360.34|362.72|360.52|362.37|360.17|0
1643980580000|2022-02-04 13:16:20|362.72|360.52|362.72|360.52|362.9|360.7|362.72|360.52|0
1643980590000|2022-02-04 13:16:30|362.54|360.34|362.72|360.52|362.72|360.52|362.54|360.34|0
1643980600000|2022-02-04 13:16:40|362.54|360.34|362.72|360.52|362.72|360.52|362.54|360.34|0
1643980620000|2022-02-04 13:17:00|363.07|360.87|363.07|360.87|363.07|360.87|363.07|360.87|0
1643980630000|2022-02-04 13:17:10|362.9|360.7|362.9|360.7|363.07|360.87|362.9|360.7|0
1643980640000|2022-02-04 13:17:20|361.05|358.85|361.05|358.85|361.22|359.02|360.87|358.67|0
1643980650000|2022-02-04 13:17:30|361.22|359.02|361.22|359.02|361.22|359.02|361.22|359.02|0
1643980660000|2022-02-04 13:17:40|361.05|358.85|362.15|359.95|362.15|359.95|361.05|358.85|0
1643980670000|2022-02-04 13:17:50|363.03|360.83|362.86|360.66|363.03|360.83|362.68|360.48|0
1643980680000|2022-02-04 13:18:00|363.21|361.01|363.21|361.01|363.21|361.01|363.03|360.83|0
1643980690000|2022-02-04 13:18:10|363.39|361.19|363.75|361.55|363.75|361.55|363.39|361.19|0
1643980700000|2022-02-04 13:18:20|363.57|361.37|363.74|361.54|363.74|361.54|363.57|361.37|0
1643980710000|2022-02-04 13:18:30|363.92|361.72|364.63|362.43|364.63|362.43|363.92|361.72|0
1643980720000|2022-02-04 13:18:40|364.81|362.61|364.81|362.61|364.81|362.61|364.63|362.43|0
1643980730000|2022-02-04 13:18:50|364.73|362.53|364.63|362.43|364.81|362.61|364.63|362.43|0
1643980740000|2022-02-04 13:19:00|364.46|362.26|364.81|362.61|364.81|362.61|364.46|362.26|0
1643980750000|2022-02-04 13:19:10|364.99|362.79|364.81|362.61|365.08|362.88|364.81|362.61|0
1643980760000|2022-02-04 13:19:20|364.9|362.7|365.26|363.06|365.35|363.15|364.9|362.7|0
1643980770000|2022-02-04 13:19:30|365.35|363.15|365.44|363.24|365.62|363.42|365.35|363.15|0
1643980780000|2022-02-04 13:19:40|365.52|363.32|365.52|363.32|365.62|363.42|365.44|363.24|0
1643980790000|2022-02-04 13:19:50|365.7|363.5|366.15|363.95|366.15|363.95|365.7|363.5|0
1643980800000|2022-02-04 13:20:00|366.24|364.04|366.33|364.13|366.42|364.22|366.06|363.86|0
1643980810000|2022-02-04 13:20:10|366.24|364.04|365.97|363.77|366.24|364.04|365.97|363.77|0
1643980820000|2022-02-04 13:20:20|366.24|364.04|366.06|363.86|366.24|364.04|366.06|363.86|0
1643980830000|2022-02-04 13:20:30|366.24|364.04|366.77|364.57|366.77|364.57|366.24|364.04|0
1643980840000|2022-02-04 13:20:40|366.42|364.22|366.06|363.86|366.42|364.22|366.06|363.86|0
1643980850000|2022-02-04 13:20:50|366.15|363.95|366.06|363.86|366.15|363.95|365.97|363.77|0
1643980860000|2022-02-04 13:21:00|365.52|363.32|365.88|363.68|365.88|363.68|365.52|363.32|0
1643980870000|2022-02-04 13:21:10|366.06|363.86|366.59|364.39|366.59|364.39|365.88|363.68|0
1643980880000|2022-02-04 13:21:20|366.77|364.57|366.42|364.22|366.77|364.57|366.42|364.22|0
1643980890000|2022-02-04 13:21:30|366.59|364.39|366.42|364.22|366.59|364.39|366.24|364.04|0
1643980900000|2022-02-04 13:21:40|366.24|364.04|366.77|364.57|366.77|364.57|366.24|364.04|0
1643980910000|2022-02-04 13:21:50|366.42|364.22|366.77|364.57|366.77|364.57|366.42|364.22|0
1643980920000|2022-02-04 13:22:00|366.24|364.04|366.06|363.86|366.24|364.04|366.06|363.86|0
1643980930000|2022-02-04 13:22:10|366.15|363.95|366.24|364.04|366.24|364.04|366.06|363.86|0
1643980940000|2022-02-04 13:22:20|366.06|363.86|365.97|363.77|366.06|363.86|365.97|363.77|0
1643980950000|2022-02-04 13:22:30|366.06|363.86|366.06|363.86|366.06|363.86|365.88|363.68|0
1643980960000|2022-02-04 13:22:40|365.88|363.68|365.97|363.77|366.15|363.95|365.88|363.68|0
1643980970000|2022-02-04 13:22:50|365.88|363.68|366.06|363.86|366.06|363.86|365.88|363.68|0
1643980980000|2022-02-04 13:23:00|365.34|363.14|364.81|362.61|365.34|363.14|364.81|362.61|0
1643980990000|2022-02-04 13:23:10|364.72|362.52|364.37|362.17|364.72|362.52|364.37|362.17|0
1643981000000|2022-02-04 13:23:20|364.63|362.43|364.55|362.35|364.72|362.52|364.55|362.35|0
1643981010000|2022-02-04 13:23:30|364.45|362.25|364.63|362.43|364.63|362.43|364.28|362.08|0
1643981020000|2022-02-04 13:23:40|364.81|362.61|364.9|362.7|364.9|362.7|364.81|362.61|0
1643981030000|2022-02-04 13:23:50|364.81|362.61|364.55|362.35|364.81|362.61|364.55|362.35|0
1643981040000|2022-02-04 13:24:00|364.45|362.25|364.45|362.25|364.45|362.25|364.37|362.17|0
1643981050000|2022-02-04 13:24:10|363.74|361.54|363.92|361.72|364.01|361.81|363.74|361.54|0
1643981060000|2022-02-04 13:24:20|364.01|361.81|364.1|361.9|364.1|361.9|364.01|361.81|0
1643981070000|2022-02-04 13:24:30|364.01|361.81|363.92|361.72|364.01|361.81|363.92|361.72|0
1643981080000|2022-02-04 13:24:40|363.56|361.36|363.56|361.36|363.56|361.36|363.48|361.28|0
1643981090000|2022-02-04 13:24:50|363.92|361.72|363.83|361.63|363.92|361.72|363.83|361.63|0
1643981100000|2022-02-04 13:25:00|364.28|362.08|364.1|361.9|364.28|362.08|363.92|361.72|0
1643981110000|2022-02-04 13:25:10|364.01|361.81|363.48|361.28|364.01|361.81|363.3|361.1|0
1643981120000|2022-02-04 13:25:20|363.3|361.1|363.03|360.83|363.3|361.1|363.03|360.83|0
1643981130000|2022-02-04 13:25:30|362.68|360.48|362.5|360.3|362.68|360.48|362.5|360.3|0
1643981140000|2022-02-04 13:25:40|361.97|359.77|361.79|359.59|361.97|359.77|361.79|359.59|0
1643981150000|2022-02-04 13:25:50|361.53|359.33|361.79|359.59|361.79|359.59|361.44|359.24|0
1643981160000|2022-02-04 13:26:00|361.44|359.24|361.08|358.88|361.44|359.24|361.08|358.88|0
1643981170000|2022-02-04 13:26:10|361.26|359.06|361.35|359.15|361.35|359.15|361.08|358.88|0
1643981180000|2022-02-04 13:26:20|361.53|359.33|361.26|359.06|361.53|359.33|361.26|359.06|0
1643981190000|2022-02-04 13:26:30|361.7|359.5|362.06|359.86|362.32|360.12|361.7|359.5|0
1643981200000|2022-02-04 13:26:40|361.97|359.77|361.43|359.23|361.97|359.77|361.43|359.23|0
1643981210000|2022-02-04 13:26:50|361.35|359.15|361.53|359.33|361.53|359.33|361.35|359.15|0
1643981220000|2022-02-04 13:27:00|361.43|359.23|361.08|358.88|361.43|359.23|360.9|358.7|0
1643981230000|2022-02-04 13:27:10|360.82|358.62|360.82|358.62|360.82|358.62|360.73|358.53|0
1643981240000|2022-02-04 13:27:20|360.73|358.53|360.9|358.7|360.9|358.7|360.73|358.53|0
1643981250000|2022-02-04 13:27:30|361.08|358.88|362.5|360.3|362.5|360.3|361.08|358.88|0
1643981260000|2022-02-04 13:27:40|362.06|359.86|362.59|360.39|362.68|360.48|362.06|359.86|0
1643981270000|2022-02-04 13:27:50|362.77|360.57|362.95|360.75|363.3|361.1|362.77|360.57|0
1643981280000|2022-02-04 13:28:00|363.03|360.83|363.66|361.46|363.74|361.54|363.03|360.83|0
1643981290000|2022-02-04 13:28:10|363.83|361.63|363.66|361.46|363.83|361.63|363.66|361.46|0
1643981300000|2022-02-04 13:28:20|363.74|361.54|363.74|361.54|363.74|361.54|363.56|361.36|0
1643981310000|2022-02-04 13:28:30|363.56|361.36|363.3|361.1|363.56|361.36|363.3|361.1|0
1643981320000|2022-02-04 13:28:40|363.12|360.92|362.94|360.74|363.12|360.92|362.94|360.74|0
1643981330000|2022-02-04 13:28:50|363.12|360.92|363.66|361.46|363.66|361.46|363.12|360.92|0
1643981340000|2022-02-04 13:29:00|363.92|361.72|364.27|362.07|364.45|362.25|363.92|361.72|0
1643981350000|2022-02-04 13:29:10|364.45|362.25|364.81|362.61|364.81|362.61|364.19|361.99|0
1643981360000|2022-02-04 13:29:20|364.72|362.52|363.92|361.72|364.72|362.52|363.92|361.72|0
1643981370000|2022-02-04 13:29:30|363.83|361.63|363.74|361.54|363.83|361.63|363.74|361.54|0
1643981380000|2022-02-04 13:29:40|363.83|361.63|363.48|361.28|363.83|361.63|363.48|361.28|0
1643981390000|2022-02-04 13:29:50|363.38|361.18|364.37|362.17|364.37|362.17|363.38|361.18|0
1643981400000|2022-02-04 13:30:00|366.77|364.57|365.7|363.5|368.29|366.09|365.7|363.5|0
1643981410000|2022-02-04 13:30:10|367.04|364.84|372.96|370.76|372.96|370.76|367.04|364.84|0
1643981420000|2022-02-04 13:30:20|371.25|369.05|369.27|367.07|371.25|369.05|368.2|366|0
1643981430000|2022-02-04 13:30:30|371.16|368.96|372.24|370.04|372.24|370.04|370.98|368.78|0
1643981440000|2022-02-04 13:30:40|372.06|369.86|372.6|370.4|372.6|370.4|370.8|368.6|0
1643981450000|2022-02-04 13:30:50|372.69|370.49|374.49|372.29|374.49|372.29|372.69|370.49|0
1643981460000|2022-02-04 13:31:00|373.41|371.21|372.6|370.4|373.41|371.21|372.6|370.4|0
1643981470000|2022-02-04 13:31:10|370.62|368.42|371.34|369.14|371.97|369.77|370.62|368.42|0
1643981480000|2022-02-04 13:31:20|370.62|368.42|369.37|367.17|370.62|368.42|369.37|367.17|0
1643981490000|2022-02-04 13:31:30|370.35|368.15|371.88|369.68|371.88|369.68|370.35|368.15|0
1643981500000|2022-02-04 13:31:40|372.06|369.86|371.25|369.05|372.15|369.95|371.25|369.05|0
1643981510000|2022-02-04 13:31:50|371.16|368.96|372.87|370.67|372.87|370.67|371.16|368.96|0
1643981520000|2022-02-04 13:32:00|372.96|370.76|373.59|371.39|373.59|371.39|372.6|370.4|0
1643981530000|2022-02-04 13:32:10|372.33|370.13|374.13|371.93|374.13|371.93|372.33|370.13|0
1643981540000|2022-02-04 13:32:20|375.03|372.83|375.21|373.01|375.67|373.47|375.03|372.83|0
1643981550000|2022-02-04 13:32:30|375.12|372.92|374.85|372.65|375.12|372.92|374.85|372.65|0
1643981560000|2022-02-04 13:32:40|375.39|373.19|376.48|374.28|376.48|374.28|375.39|373.19|0
1643981570000|2022-02-04 13:32:50|375.93|373.73|375.67|373.47|376.03|373.83|374.85|372.65|0
1643981580000|2022-02-04 13:33:00|375.3|373.1|376.39|374.19|376.39|374.19|374.13|371.93|0
1643981590000|2022-02-04 13:33:10|376.48|374.28|375.57|373.37|376.84|374.64|375.57|373.37|0
1643981600000|2022-02-04 13:33:20|375.12|372.92|375.3|373.1|376.11|373.91|375.12|372.92|0
1643981610000|2022-02-04 13:33:30|376.48|374.28|377.02|374.82|377.02|374.82|376.48|374.28|0
1643981620000|2022-02-04 13:33:40|377.38|375.18|378.11|375.91|378.11|375.91|377.2|375|0
1643981630000|2022-02-04 13:33:50|377.93|375.73|378.11|375.91|378.11|375.91|377.93|375.73|0
1643981640000|2022-02-04 13:34:00|378.65|376.45|378.65|376.45|378.65|376.45|378.29|376.09|0
1643981650000|2022-02-04 13:34:10|379.2|377|379.38|377.18|379.56|377.36|379.2|377|0
1643981660000|2022-02-04 13:34:20|379.56|377.36|381.11|378.91|381.11|378.91|379.56|377.36|0
1643981670000|2022-02-04 13:34:30|381.93|379.73|381.93|379.73|381.93|379.73|381.2|379|0
1643981680000|2022-02-04 13:34:40|382.11|379.91|384.3|382.1|384.3|382.1|382.11|379.91|0
1643981690000|2022-02-04 13:34:50|384.67|382.47|382.75|380.55|385.04|382.84|382.75|380.55|0
1643981700000|2022-02-04 13:35:00|383.39|381.19|383.94|381.74|383.94|381.74|383.39|381.19|0
1643981710000|2022-02-04 13:35:10|384.3|382.1|382.02|379.82|384.3|382.1|382.02|379.82|0
1643981720000|2022-02-04 13:35:20|381.56|379.36|381.56|379.36|381.56|379.36|381.02|378.82|0
1643981730000|2022-02-04 13:35:30|382.48|380.28|383.39|381.19|383.39|381.19|382.48|380.28|0
1643981740000|2022-02-04 13:35:40|382.21|380.01|380.83|378.63|382.21|380.01|380.83|378.63|0
1643981750000|2022-02-04 13:35:50|380.75|378.55|380.93|378.73|380.93|378.73|380.02|377.82|0
1643981760000|2022-02-04 13:36:00|380.83|378.63|381.56|379.36|381.84|379.64|380.83|378.63|0
1643981770000|2022-02-04 13:36:10|381.75|379.55|381.38|379.18|381.75|379.55|381.2|379|0
1643981780000|2022-02-04 13:36:20|380.75|378.55|381.2|379|381.93|379.73|380.75|378.55|0
1643981790000|2022-02-04 13:36:30|381.84|379.64|382.66|380.46|383.21|381.01|381.84|379.64|0
1643981800000|2022-02-04 13:36:40|380.06|377.86|382.78|380.58|382.78|380.58|380.06|377.86|0
1643981810000|2022-02-04 13:36:50|382.51|380.31|380.95|378.75|382.51|380.31|380.95|378.75|0
1643981820000|2022-02-04 13:37:00|381.5|379.3|380.77|378.57|381.5|379.3|380.77|378.57|0
1643981830000|2022-02-04 13:37:10|381.14|378.94|381.87|379.67|381.87|379.67|381.14|378.94|0
1643981840000|2022-02-04 13:37:20|382.05|379.85|381.87|379.67|382.69|380.49|381.87|379.67|0
1643981850000|2022-02-04 13:37:30|381.4|379.2|381.22|379.02|381.4|379.2|381.22|379.02|0
1643981860000|2022-02-04 13:37:40|381.4|379.2|381.22|379.02|381.4|379.2|381.03|378.83|0
1643981870000|2022-02-04 13:37:50|381.13|378.93|379.31|377.11|381.13|378.93|379.31|377.11|0
1643981880000|2022-02-04 13:38:00|378.76|376.56|379.11|376.91|379.47|377.27|378.76|376.56|0
1643981890000|2022-02-04 13:38:10|380.64|378.44|378.96|376.76|380.64|378.44|378.96|376.76|0
1643981900000|2022-02-04 13:38:20|377.23|375.03|379.79|377.59|380.19|377.99|377.23|375.03|0
1643981910000|2022-02-04 13:38:30|379.25|377.05|377.62|375.42|379.7|377.5|377.62|375.42|0
1643981920000|2022-02-04 13:38:40|377.08|374.88|377.26|375.06|377.44|375.24|377.08|374.88|0
1643981930000|2022-02-04 13:38:50|376.72|374.52|375.74|373.54|376.9|374.7|375.74|373.54|0
1643981940000|2022-02-04 13:39:00|375.47|373.27|376.1|373.9|376.1|373.9|375.47|373.27|0
1643981950000|2022-02-04 13:39:10|376.82|374.62|377|374.8|377.26|375.06|376.82|374.62|0
1643981960000|2022-02-04 13:39:20|376.72|374.52|377.72|375.52|378.16|375.96|376.72|374.52|0
1643981970000|2022-02-04 13:39:30|377.98|375.78|377.44|375.24|377.98|375.78|377.44|375.24|0
1643981980000|2022-02-04 13:39:40|375.64|373.44|376|373.8|376|373.8|375.64|373.44|0
1643981990000|2022-02-04 13:39:50|376.18|373.98|375.82|373.62|376.18|373.98|375.82|373.62|0
1643982000000|2022-02-04 13:40:00|377.08|374.88|377.18|374.98|377.18|374.98|376.28|374.08|0
1643982010000|2022-02-04 13:40:10|376.18|373.98|375.47|373.27|376.18|373.98|375.47|373.27|0
1643982020000|2022-02-04 13:40:20|375.82|373.62|375.47|373.27|375.82|373.62|375.11|372.91|0
1643982030000|2022-02-04 13:40:30|375.64|373.44|375.64|373.44|376|373.8|375.64|373.44|0
1643982040000|2022-02-04 13:40:40|376|373.8|376.18|373.98|376.18|373.98|376|373.8|0
1643982050000|2022-02-04 13:40:50|376.1|373.9|376.18|373.98|376.18|373.98|376.1|373.9|0
1643982060000|2022-02-04 13:41:00|375.82|373.62|376.54|374.34|377.18|374.98|375.82|373.62|0
1643982070000|2022-02-04 13:41:10|376.9|374.7|376.18|373.98|376.9|374.7|376.18|373.98|0
1643982080000|2022-02-04 13:41:20|376.28|374.08|377.8|375.6|378.08|375.88|376.28|374.08|0
1643982090000|2022-02-04 13:41:30|378.16|375.96|378.16|375.96|378.16|375.96|377.62|375.42|0
1643982100000|2022-02-04 13:41:40|378.26|376.06|378.16|375.96|378.26|376.06|377.72|375.52|0
1643982110000|2022-02-04 13:41:50|378.34|376.14|379.97|377.77|379.97|377.77|378.34|376.14|0
1643982120000|2022-02-04 13:42:00|380.24|378.04|380.33|378.13|380.51|378.31|380.24|378.04|0
1643982130000|2022-02-04 13:42:10|380.69|378.49|380.51|378.31|380.69|378.49|380.06|377.86|0
1643982140000|2022-02-04 13:42:20|380.81|378.61|380.17|377.97|380.81|378.61|380.17|377.97|0
1643982150000|2022-02-04 13:42:30|380.89|378.69|380|377.8|380.89|378.69|379.09|376.89|0
1643982160000|2022-02-04 13:42:40|379.82|377.62|379.37|377.17|379.82|377.62|379.37|377.17|0
1643982170000|2022-02-04 13:42:50|379.63|377.43|379.91|377.71|380|377.8|379.63|377.43|0
1643982180000|2022-02-04 13:43:00|380|377.8|378.73|376.53|380|377.8|378.55|376.35|0
1643982190000|2022-02-04 13:43:10|379.82|377.62|380.54|378.34|380.54|378.34|379.82|377.62|0
1643982200000|2022-02-04 13:43:20|380.63|378.43|380.9|378.7|380.9|378.7|380.63|378.43|0
1643982210000|2022-02-04 13:43:30|381.36|379.16|381.72|379.52|381.81|379.61|381.36|379.16|0
1643982220000|2022-02-04 13:43:40|381.81|379.61|382.09|379.89|382.09|379.89|381.72|379.52|0
1643982230000|2022-02-04 13:43:50|381.99|379.79|381.45|379.25|381.99|379.79|380.72|378.52|0
1643982240000|2022-02-04 13:44:00|380.72|378.52|379.09|376.89|380.72|378.52|379.09|376.89|0
1643982250000|2022-02-04 13:44:10|378.91|376.71|379.09|376.89|379.18|376.98|378.82|376.62|0
1643982260000|2022-02-04 13:44:20|379.37|377.17|379.27|377.07|379.45|377.25|379.27|377.07|0
1643982270000|2022-02-04 13:44:30|380.09|377.89|379.63|377.43|380.09|377.89|379.45|377.25|0
1643982280000|2022-02-04 13:44:40|380.27|378.07|380.18|377.98|380.27|378.07|380.18|377.98|0
1643982290000|2022-02-04 13:44:50|380.36|378.16|380.9|378.7|381.18|378.98|380.36|378.16|0
1643982300000|2022-02-04 13:45:00|380.45|378.25|379.27|377.07|380.54|378.34|379.27|377.07|0
1643982310000|2022-02-04 13:45:10|379.18|376.98|379.27|377.07|379.55|377.35|379.18|376.98|0
1643982320000|2022-02-04 13:45:20|378.91|376.71|379|376.8|379|376.8|378.64|376.44|0
1643982330000|2022-02-04 13:45:30|378|375.8|377.28|375.08|378|375.8|376.74|374.54|0
1643982340000|2022-02-04 13:45:40|377.1|374.9|377.02|374.82|377.1|374.9|376.2|374|0
1643982350000|2022-02-04 13:45:50|377.64|375.44|377.46|375.26|378|375.8|377.46|375.26|0
1643982360000|2022-02-04 13:46:00|377.02|374.82|377.64|375.44|377.64|375.44|376.47|374.27|0
1643982370000|2022-02-04 13:46:10|378|375.8|376.56|374.36|378|375.8|376.56|374.36|0
1643982380000|2022-02-04 13:46:20|376.65|374.45|376.38|374.18|376.92|374.72|376.29|374.09|0
1643982390000|2022-02-04 13:46:30|376.11|373.91|376.38|374.18|376.38|374.18|375.57|373.37|0
1643982400000|2022-02-04 13:46:40|377.56|375.36|377.82|375.62|377.82|375.62|377.56|375.36|0
1643982410000|2022-02-04 13:46:50|377.92|375.72|376.56|374.36|377.92|375.72|376.56|374.36|0
1643982420000|2022-02-04 13:47:00|376.92|374.72|376.2|374|376.92|374.72|375.84|373.64|0
1643982430000|2022-02-04 13:47:10|375.75|373.55|375.84|373.64|375.84|373.64|375.66|373.46|0
1643982440000|2022-02-04 13:47:20|374.58|372.38|374.94|372.74|374.94|372.74|374.58|372.38|0
1643982450000|2022-02-04 13:47:30|375.12|372.92|376.2|374|376.2|374|375.12|372.92|0
1643982460000|2022-02-04 13:47:40|376.38|374.18|375.66|373.46|376.38|374.18|375.66|373.46|0
1643982470000|2022-02-04 13:47:50|375.48|373.28|375.48|373.28|375.48|373.28|374.58|372.38|0
1643982480000|2022-02-04 13:48:00|375.66|373.46|376.56|374.36|376.56|374.36|375.3|373.1|0
1643982490000|2022-02-04 13:48:10|377.28|375.08|379|376.8|379|376.8|377.28|375.08|0
1643982500000|2022-02-04 13:48:20|379.45|377.25|379.09|376.89|379.91|377.71|379.09|376.89|0
1643982510000|2022-02-04 13:48:30|379.27|377.07|378.18|375.98|379.27|377.07|378|375.8|0
1643982520000|2022-02-04 13:48:40|377.82|375.62|378.1|375.9|378.18|375.98|377.82|375.62|0
1643982530000|2022-02-04 13:48:50|378|375.8|377.56|375.36|378|375.8|377.46|375.26|0
1643982540000|2022-02-04 13:49:00|377.28|375.08|378.55|376.35|378.55|376.35|377.28|375.08|0
1643982550000|2022-02-04 13:49:10|378.73|376.53|378.82|376.62|379.09|376.89|378.73|376.53|0
1643982560000|2022-02-04 13:49:20|378.36|376.16|378.55|376.35|378.55|376.35|378.1|375.9|0
1643982570000|2022-02-04 13:49:30|378|375.8|377.82|375.62|378|375.8|377.82|375.62|0
1643982580000|2022-02-04 13:49:40|377.19|374.99|377.01|374.81|377.28|375.08|377.01|374.81|0
1643982590000|2022-02-04 13:49:50|376.65|374.45|376.74|374.54|376.74|374.54|376.47|374.27|0
1643982600000|2022-02-04 13:50:00|377.19|374.99|378.1|375.9|378.1|375.9|377.19|374.99|0
1643982610000|2022-02-04 13:50:10|377.56|375.36|377.82|375.62|377.92|375.72|377.56|375.36|0
1643982620000|2022-02-04 13:50:20|378.18|375.98|379.63|377.43|379.63|377.43|378.18|375.98|0
1643982630000|2022-02-04 13:50:30|379.27|377.07|378.64|376.44|379.27|377.07|378.64|376.44|0
1643982640000|2022-02-04 13:50:40|378.55|376.35|379|376.8|379.09|376.89|378.55|376.35|0
1643982650000|2022-02-04 13:50:50|378.82|376.62|378.28|376.08|378.82|376.62|378|375.8|0
1643982660000|2022-02-04 13:51:00|378|375.8|377.82|375.62|378|375.8|377.64|375.44|0
1643982670000|2022-02-04 13:51:10|378|375.8|376.92|374.72|378|375.8|376.92|374.72|0
1643982680000|2022-02-04 13:51:20|377.37|375.17|377.01|374.81|377.37|375.17|377.01|374.81|0
1643982690000|2022-02-04 13:51:30|376.74|374.54|376.56|374.36|376.74|374.54|376.38|374.18|0
1643982700000|2022-02-04 13:51:40|377.28|375.08|377.1|374.9|377.28|375.08|376.74|374.54|0
1643982710000|2022-02-04 13:51:50|376.92|374.72|376.92|374.72|376.92|374.72|376.56|374.36|0
1643982720000|2022-02-04 13:52:00|377.46|375.26|376.56|374.36|377.46|375.26|376.56|374.36|0
1643982730000|2022-02-04 13:52:10|376.2|374|375.57|373.37|376.38|374.18|375.48|373.28|0
1643982740000|2022-02-04 13:52:20|375.3|373.1|375.48|373.28|375.66|373.46|375.3|373.1|0
1643982750000|2022-02-04 13:52:30|375.84|373.64|377.28|375.08|377.28|375.08|375.75|373.55|0
1643982760000|2022-02-04 13:52:40|377.46|375.26|377.28|375.08|377.82|375.62|377.28|375.08|0
1643982770000|2022-02-04 13:52:50|377.82|375.62|378.73|376.53|378.73|376.53|377.82|375.62|0
1643982780000|2022-02-04 13:53:00|378.54|376.34|378.36|376.16|378.73|376.53|378|375.8|0
1643982790000|2022-02-04 13:53:10|378.82|376.62|379.45|377.25|379.45|377.25|378.73|376.53|0
1643982800000|2022-02-04 13:53:20|379.27|377.07|379.63|377.43|379.63|377.43|379.27|377.07|0
1643982810000|2022-02-04 13:53:30|379.45|377.25|380.17|377.97|380.17|377.97|379.45|377.25|0
1643982820000|2022-02-04 13:53:40|379.99|377.79|378.54|376.34|379.99|377.79|378.54|376.34|0
1643982830000|2022-02-04 13:53:50|378.72|376.52|378.72|376.52|379|376.8|378.64|376.44|0
1643982840000|2022-02-04 13:54:00|378.54|376.34|379.72|377.52|379.72|377.52|378.54|376.34|0
1643982850000|2022-02-04 13:54:10|379.81|377.61|379.99|377.79|379.99|377.79|379.54|377.34|0
1643982860000|2022-02-04 13:54:20|380.45|378.25|380.9|378.7|381.81|379.61|380.45|378.25|0
1643982870000|2022-02-04 13:54:30|381.17|378.97|380.81|378.61|381.17|378.97|380.17|377.97|0
1643982880000|2022-02-04 13:54:40|380.63|378.43|380.27|378.07|380.63|378.43|380.27|378.07|0
1643982890000|2022-02-04 13:54:50|380.45|378.25|378.72|376.52|380.45|378.25|378.72|376.52|0
1643982900000|2022-02-04 13:55:00|379|376.8|377.91|375.71|379|376.8|377.82|375.62|0
1643982910000|2022-02-04 13:55:10|378.18|375.98|379.09|376.89|379.09|376.89|378.18|375.98|0
1643982920000|2022-02-04 13:55:20|379.27|377.07|379.63|377.43|379.63|377.43|379.09|376.89|0
1643982930000|2022-02-04 13:55:30|379.18|376.98|379.63|377.43|379.63|377.43|379.09|376.89|0
1643982940000|2022-02-04 13:55:40|379.27|377.07|378.9|376.7|379.27|377.07|378.9|376.7|0
1643982950000|2022-02-04 13:55:50|378.54|376.34|377.73|375.53|378.54|376.34|377.73|375.53|0
1643982960000|2022-02-04 13:56:00|378.36|376.16|379.18|376.98|379.18|376.98|377.82|375.62|0
1643982970000|2022-02-04 13:56:10|379.63|377.43|379.63|377.43|379.81|377.61|379.45|377.25|0
1643982980000|2022-02-04 13:56:20|378.82|376.62|379.54|377.34|379.54|377.34|378.82|376.62|0
1643982990000|2022-02-04 13:56:30|379.9|377.7|380.17|377.97|380.17|377.97|379.9|377.7|0
1643983000000|2022-02-04 13:56:40|380.35|378.15|381.35|379.15|381.35|379.15|380.35|378.15|0
1643983010000|2022-02-04 13:56:50|381.99|379.79|380.81|378.61|381.99|379.79|380.81|378.61|0
1643983020000|2022-02-04 13:57:00|381.08|378.88|380.53|378.33|381.08|378.88|380.09|377.89|0
1643983030000|2022-02-04 13:57:10|380.9|378.7|380.9|378.7|381.08|378.88|380.9|378.7|0
1643983040000|2022-02-04 13:57:20|380.63|378.43|381.26|379.06|381.26|379.06|380.63|378.43|0
1643983050000|2022-02-04 13:57:30|380.9|378.7|381.08|378.88|381.08|378.88|380.9|378.7|0
1643983060000|2022-02-04 13:57:40|381.81|379.61|382.17|379.97|382.17|379.97|381.62|379.42|0
1643983070000|2022-02-04 13:57:50|381.72|379.52|381.54|379.34|381.72|379.52|381.44|379.24|0
1643983080000|2022-02-04 13:58:00|381.62|379.42|380.53|378.33|381.62|379.42|380.45|378.25|0
1643983090000|2022-02-04 13:58:10|380.35|378.15|381.08|378.88|381.08|378.88|380.35|378.15|0
1643983100000|2022-02-04 13:58:20|380.63|378.43|381.8|379.6|381.99|379.79|380.63|378.43|0
1643983110000|2022-02-04 13:58:30|381.99|379.79|381.99|379.79|382.17|379.97|381.99|379.79|0
1643983120000|2022-02-04 13:58:40|382.17|379.97|382.08|379.88|382.53|380.33|381.9|379.7|0
1643983130000|2022-02-04 13:58:50|382.53|380.33|382.63|380.43|382.63|380.43|382.53|380.33|0
1643983140000|2022-02-04 13:59:00|382.9|380.7|381.9|379.7|382.9|380.7|381.9|379.7|0
1643983150000|2022-02-04 13:59:10|381.8|379.6|382.08|379.88|382.17|379.97|381.8|379.6|0
1643983160000|2022-02-04 13:59:20|382.44|380.24|382.81|380.61|382.81|380.61|382.17|379.97|0
1643983170000|2022-02-04 13:59:30|382.9|380.7|382.71|380.51|383.26|381.06|382.71|380.51|0
1643983180000|2022-02-04 13:59:40|382.9|380.7|383.08|380.88|383.08|380.88|382.9|380.7|0
1643983190000|2022-02-04 13:59:50|383.26|381.06|383.26|381.06|383.44|381.24|383.17|380.97|0
1643983200000|2022-02-04 14:00:00|383.35|381.15|383.26|381.06|383.35|381.15|382.81|380.61|0
1643983210000|2022-02-04 14:00:10|383.62|381.42|383.81|381.61|383.99|381.79|383.62|381.42|0
1643983220000|2022-02-04 14:00:20|383.9|381.7|383.08|380.88|383.9|381.7|383.08|380.88|0
1643983230000|2022-02-04 14:00:30|383.26|381.06|383.99|381.79|383.99|381.79|383.26|381.06|0
1643983240000|2022-02-04 14:00:40|384.17|381.97|384.17|381.97|384.35|382.15|384.17|381.97|0
1643983250000|2022-02-04 14:00:50|384.35|382.15|383.99|381.79|384.35|382.15|383.99|381.79|0
1643983260000|2022-02-04 14:01:00|383.8|381.6|384.17|381.97|384.35|382.15|383.8|381.6|0
1643983270000|2022-02-04 14:01:10|384.35|382.15|384.45|382.25|384.45|382.25|384.35|382.15|0
1643983280000|2022-02-04 14:01:20|384.72|382.52|385.99|383.79|385.99|383.79|384.72|382.52|0
1643983290000|2022-02-04 14:01:30|385.72|383.52|385.81|383.61|385.99|383.79|385.26|383.06|0
1643983300000|2022-02-04 14:01:40|386.36|384.16|386.82|384.62|386.91|384.71|386.36|384.16|0
1643983310000|2022-02-04 14:01:50|386.91|384.71|386.91|384.71|386.91|384.71|386.54|384.34|0
1643983320000|2022-02-04 14:02:00|387.09|384.89|387.09|384.89|387.09|384.89|386.54|384.34|0
1643983330000|2022-02-04 14:02:10|386.91|384.71|387.64|385.44|387.64|385.44|386.91|384.71|0
1643983340000|2022-02-04 14:02:20|387.55|385.35|387.64|385.44|387.64|385.44|387.55|385.35|0
1643983350000|2022-02-04 14:02:30|387.82|385.62|387|384.8|387.82|385.62|386.72|384.52|0
1643983360000|2022-02-04 14:02:40|387.09|384.89|386.72|384.52|387.09|384.89|386.72|384.52|0
1643983370000|2022-02-04 14:02:50|387.27|385.07|387.55|385.35|387.55|385.35|387.09|384.89|0
1643983380000|2022-02-04 14:03:00|387.27|385.07|387.82|385.62|387.82|385.62|387.27|385.07|0
1643983390000|2022-02-04 14:03:10|387.37|385.17|387.92|385.72|387.92|385.72|387.37|385.17|0
1643983400000|2022-02-04 14:03:20|387.64|385.44|387.82|385.62|388.01|385.81|387.64|385.44|0
1643983410000|2022-02-04 14:03:30|387.73|385.53|387.73|385.53|387.73|385.53|387.64|385.44|0
1643983420000|2022-02-04 14:03:40|387.82|385.62|388.01|385.81|388.01|385.81|387.82|385.62|0
1643983430000|2022-02-04 14:03:50|388.37|386.17|389.2|387|389.2|387|388.37|386.17|0
1643983440000|2022-02-04 14:04:00|389.11|386.91|389.11|386.91|389.29|387.09|389.11|386.91|0
1643983450000|2022-02-04 14:04:10|389.47|387.27|389.66|387.46|389.66|387.46|389.29|387.09|0
1643983460000|2022-02-04 14:04:20|389.38|387.18|389.57|387.37|389.57|387.37|388.92|386.72|0
1643983470000|2022-02-04 14:04:30|389.47|387.27|389.11|386.91|389.47|387.27|388.92|386.72|0
1643983480000|2022-02-04 14:04:40|387.82|385.62|387.73|385.53|388.1|385.9|387.73|385.53|0
1643983490000|2022-02-04 14:04:50|387.92|385.72|388.37|386.17|388.37|386.17|387.92|385.72|0
1643983500000|2022-02-04 14:05:00|388.74|386.54|387.82|385.62|388.74|386.54|387.82|385.62|0
1643983510000|2022-02-04 14:05:10|388.01|385.81|386.91|384.71|388.01|385.81|386.91|384.71|0
1643983520000|2022-02-04 14:05:20|386.45|384.25|387|384.8|387.09|384.89|386.45|384.25|0
1643983530000|2022-02-04 14:05:30|387.09|384.89|387|384.8|387.09|384.89|386.82|384.62|0
1643983540000|2022-02-04 14:05:40|387.18|384.98|387.82|385.62|387.82|385.62|387.18|384.98|0
1643983550000|2022-02-04 14:05:50|387.73|385.53|387.27|385.07|388|385.8|387.27|385.07|0
1643983560000|2022-02-04 14:06:00|387.09|384.89|387.27|385.07|387.27|385.07|386.72|384.52|0
1643983570000|2022-02-04 14:06:10|388|385.8|387.64|385.44|388|385.8|387.64|385.44|0
1643983580000|2022-02-04 14:06:20|387.27|385.07|387.46|385.26|387.82|385.62|387.27|385.07|0
1643983590000|2022-02-04 14:06:30|387.09|384.89|386.54|384.34|387.09|384.89|386.54|384.34|0
1643983600000|2022-02-04 14:06:40|386.91|384.71|386.45|384.25|386.91|384.71|386.45|384.25|0
1643983610000|2022-02-04 14:06:50|386.54|384.34|384.9|382.7|386.54|384.34|384.9|382.7|0
1643983620000|2022-02-04 14:07:00|385.17|382.97|384.99|382.79|385.17|382.97|384.9|382.7|0
1643983630000|2022-02-04 14:07:10|385.26|383.06|383.98|381.78|385.26|383.06|383.98|381.78|0
1643983640000|2022-02-04 14:07:20|383.8|381.6|383.07|380.87|383.8|381.6|383.07|380.87|0
1643983650000|2022-02-04 14:07:30|383.62|381.42|383.71|381.51|383.71|381.51|383.53|381.33|0
1643983660000|2022-02-04 14:07:40|383.98|381.78|384.53|382.33|384.53|382.33|383.9|381.7|0
1643983670000|2022-02-04 14:07:50|385.08|382.88|383.98|381.78|385.08|382.88|383.98|381.78|0
1643983680000|2022-02-04 14:08:00|383.9|381.7|384.9|382.7|384.9|382.7|383.9|381.7|0
1643983690000|2022-02-04 14:08:10|384.71|382.51|384.35|382.15|384.81|382.61|384.35|382.15|0
1643983700000|2022-02-04 14:08:20|383.98|381.78|384.71|382.51|384.71|382.51|383.98|381.78|0
1643983710000|2022-02-04 14:08:30|384.9|382.7|384.35|382.15|384.9|382.7|384.17|381.97|0
1643983720000|2022-02-04 14:08:40|384.17|381.97|384.35|382.15|384.35|382.15|384.17|381.97|0
1643983730000|2022-02-04 14:08:50|383.98|381.78|382.35|380.15|383.98|381.78|382.35|380.15|0
1643983740000|2022-02-04 14:09:00|382.44|380.24|382.26|380.06|382.71|380.51|382.26|380.06|0
1643983750000|2022-02-04 14:09:10|382.35|380.15|382.35|380.15|382.71|380.51|382.35|380.15|0
1643983760000|2022-02-04 14:09:20|382.53|380.33|382.35|380.15|382.53|380.33|382.35|380.15|0
1643983770000|2022-02-04 14:09:30|382.89|380.69|382.26|380.06|382.89|380.69|382.26|380.06|0
1643983780000|2022-02-04 14:09:40|382.35|380.15|382.53|380.33|382.8|380.6|382.35|380.15|0
1643983790000|2022-02-04 14:09:50|382.71|380.51|382.89|380.69|383.17|380.97|382.71|380.51|0
1643983800000|2022-02-04 14:10:00|383.25|381.05|383.62|381.42|383.71|381.51|383.25|381.05|0
1643983810000|2022-02-04 14:10:10|383.8|381.6|383.62|381.42|383.9|381.7|383.62|381.42|0
1643983820000|2022-02-04 14:10:20|383.25|381.05|383.98|381.78|383.98|381.78|383.25|381.05|0
1643983830000|2022-02-04 14:10:30|383.8|381.6|383.8|381.6|383.98|381.78|383.62|381.42|0
1643983840000|2022-02-04 14:10:40|383.44|381.24|382.53|380.33|383.44|381.24|382.35|380.15|0
1643983850000|2022-02-04 14:10:50|382.16|379.96|382.53|380.33|382.53|380.33|382.16|379.96|0
1643983860000|2022-02-04 14:11:00|382.34|380.14|382.16|379.96|382.34|380.14|382.08|379.88|0
1643983870000|2022-02-04 14:11:10|381.35|379.15|381.44|379.24|381.53|379.33|381.35|379.15|0
1643983880000|2022-02-04 14:11:20|380.89|378.69|381.71|379.51|381.71|379.51|380.71|378.51|0
1643983890000|2022-02-04 14:11:30|380.89|378.69|380.89|378.69|381.25|379.05|380.89|378.69|0
1643983900000|2022-02-04 14:11:40|380.62|378.42|380.35|378.15|380.71|378.51|380.35|378.15|0
1643983910000|2022-02-04 14:11:50|380.62|378.42|380.71|378.51|380.71|378.51|380.53|378.33|0
1643983920000|2022-02-04 14:12:00|380.53|378.33|380.71|378.51|380.71|378.51|380.35|378.15|0
1643983930000|2022-02-04 14:12:10|379.8|377.6|378.36|376.16|380.35|378.15|378.36|376.16|0
1643983940000|2022-02-04 14:12:20|378.54|376.34|378.54|376.34|378.9|376.7|378.54|376.34|0
1643983950000|2022-02-04 14:12:30|379.08|376.88|378.54|376.34|379.08|376.88|378.54|376.34|0
1643983960000|2022-02-04 14:12:40|378.17|375.97|377.63|375.43|378.17|375.97|377.63|375.43|0
1643983970000|2022-02-04 14:12:50|377.18|374.98|376.91|374.71|377.18|374.98|376.91|374.71|0
1643983980000|2022-02-04 14:13:00|376.55|374.35|377.09|374.89|377.09|374.89|376.55|374.35|0
1643983990000|2022-02-04 14:13:10|376.91|374.71|377.18|374.98|377.18|374.98|376.91|374.71|0
1643984000000|2022-02-04 14:13:20|377.27|375.07|377.27|375.07|377.45|375.25|377.27|375.07|0
1643984010000|2022-02-04 14:13:30|377.45|375.25|378.17|375.97|378.17|375.97|377.27|375.07|0
1643984020000|2022-02-04 14:13:40|377.81|375.61|377.45|375.25|378.17|375.97|377.45|375.25|0
1643984030000|2022-02-04 14:13:50|377.09|374.89|377.27|375.07|377.27|375.07|377.09|374.89|0
1643984040000|2022-02-04 14:14:00|377.45|375.25|376.73|374.53|377.45|375.25|376.73|374.53|0
1643984050000|2022-02-04 14:14:10|377.09|374.89|377|374.8|377.09|374.89|376.82|374.62|0
1643984060000|2022-02-04 14:14:20|376.73|374.53|376.91|374.71|377.09|374.89|376.73|374.53|0
1643984070000|2022-02-04 14:14:30|376.73|374.53|376.73|374.53|376.91|374.71|376.64|374.44|0
1643984080000|2022-02-04 14:14:40|376.19|373.99|376.37|374.17|376.37|374.17|376.19|373.99|0
1643984090000|2022-02-04 14:14:50|376.19|373.99|375.83|373.63|376.19|373.99|375.65|373.45|0
1643984100000|2022-02-04 14:15:00|375.47|373.27|375.47|373.27|375.65|373.45|375.2|373|0
1643984110000|2022-02-04 14:15:10|375.92|373.72|375.65|373.45|376.37|374.17|375.65|373.45|0
1643984120000|2022-02-04 14:15:20|374.93|372.73|374.75|372.55|375.11|372.91|374.66|372.46|0
1643984130000|2022-02-04 14:15:30|374.57|372.37|374.48|372.28|374.57|372.37|374.48|372.28|0
1643984140000|2022-02-04 14:15:40|373.22|371.02|372.41|370.21|373.22|371.02|372.41|370.21|0
1643984150000|2022-02-04 14:15:50|371.61|369.41|371.34|369.14|371.7|369.5|371.34|369.14|0
1643984160000|2022-02-04 14:16:00|371.88|369.68|372.59|370.39|372.59|370.39|371.88|369.68|0
1643984170000|2022-02-04 14:16:10|372.23|370.03|372.51|370.31|372.59|370.39|372.23|370.03|0
1643984180000|2022-02-04 14:16:20|371.88|369.68|372.23|370.03|372.23|370.03|371.88|369.68|0
1643984190000|2022-02-04 14:16:30|372.41|370.21|372.23|370.03|372.41|370.21|372.23|370.03|0
1643984200000|2022-02-04 14:16:40|372.41|370.21|372.15|369.95|372.41|370.21|372.15|369.95|0
1643984210000|2022-02-04 14:16:50|371.43|369.23|372.15|369.95|372.15|369.95|371.43|369.23|0
1643984220000|2022-02-04 14:17:00|371.7|369.5|371.34|369.14|371.7|369.5|371.34|369.14|0
1643984230000|2022-02-04 14:17:10|371.43|369.23|371.34|369.14|371.52|369.32|371.34|369.14|0
1643984240000|2022-02-04 14:17:20|371.16|368.96|370.8|368.6|371.16|368.96|370.8|368.6|0
1643984250000|2022-02-04 14:17:30|371.34|369.14|371.34|369.14|371.34|369.14|371.16|368.96|0
1643984260000|2022-02-04 14:17:40|370.98|368.78|371.34|369.14|371.34|369.14|370.98|368.78|0
1643984270000|2022-02-04 14:17:50|371.16|368.96|372.05|369.85|372.05|369.85|371.16|368.96|0
1643984280000|2022-02-04 14:18:00|372.23|370.03|372.41|370.21|372.77|370.57|372.23|370.03|0
1643984290000|2022-02-04 14:18:10|372.59|370.39|372.77|370.57|372.77|370.57|372.59|370.39|0
1643984300000|2022-02-04 14:18:20|373.13|370.93|373.49|371.29|373.49|371.29|373.13|370.93|0
1643984310000|2022-02-04 14:18:30|373.31|371.11|373.31|371.11|373.31|371.11|372.77|370.57|0
1643984320000|2022-02-04 14:18:40|373.49|371.29|373.85|371.65|373.85|371.65|373.49|371.29|0
1643984330000|2022-02-04 14:18:50|373.49|371.29|373.67|371.47|373.76|371.56|373.49|371.29|0
1643984340000|2022-02-04 14:19:00|374.21|372.01|374.03|371.83|374.21|372.01|373.85|371.65|0
1643984350000|2022-02-04 14:19:10|374.39|372.19|374.21|372.01|374.39|372.19|374.03|371.83|0
1643984360000|2022-02-04 14:19:20|374.03|371.83|374.3|372.1|374.39|372.19|374.03|371.83|0
1643984370000|2022-02-04 14:19:30|374.39|372.19|374.3|372.1|374.48|372.28|374.3|372.1|0
1643984380000|2022-02-04 14:19:40|374.21|372.01|373.85|371.65|374.21|372.01|373.85|371.65|0
1643984390000|2022-02-04 14:19:50|373.13|370.93|373.04|370.84|373.13|370.93|372.95|370.75|0
1643984400000|2022-02-04 14:20:00|372.77|370.57|371.69|369.49|372.77|370.57|371.69|369.49|0
1643984410000|2022-02-04 14:20:10|371.34|369.14|372.41|370.21|372.41|370.21|371.34|369.14|0
1643984420000|2022-02-04 14:20:20|371.87|369.67|371.52|369.32|371.87|369.67|371.52|369.32|0
1643984430000|2022-02-04 14:20:30|371.16|368.96|371.43|369.23|371.43|369.23|371.16|368.96|0
1643984440000|2022-02-04 14:20:40|371.16|368.96|371.52|369.32|371.52|369.32|371.16|368.96|0
1643984450000|2022-02-04 14:20:50|371.69|369.49|371.34|369.14|371.69|369.49|371.34|369.14|0
1643984460000|2022-02-04 14:21:00|371.16|368.96|372.23|370.03|372.23|370.03|370.98|368.78|0
1643984470000|2022-02-04 14:21:10|371.79|369.59|372.41|370.21|372.41|370.21|371.79|369.59|0
1643984480000|2022-02-04 14:21:20|371.61|369.41|371.61|369.41|371.61|369.41|371.61|369.41|0
1643984490000|2022-02-04 14:21:30|371.34|369.14|370.98|368.78|371.34|369.14|370.8|368.6|0
1643984500000|2022-02-04 14:21:40|371.34|369.14|371.97|369.77|372.23|370.03|371.34|369.14|0
1643984510000|2022-02-04 14:21:50|371.69|369.49|372.05|369.85|372.05|369.85|371.69|369.49|0
1643984520000|2022-02-04 14:22:00|372.15|369.95|371.97|369.77|372.15|369.95|371.69|369.49|0
1643984530000|2022-02-04 14:22:10|372.41|370.21|371.69|369.49|372.41|370.21|371.69|369.49|0
1643984540000|2022-02-04 14:22:20|371.87|369.67|371.87|369.67|371.87|369.67|371.69|369.49|0
1643984550000|2022-02-04 14:22:30|371.69|369.49|371.79|369.59|371.79|369.59|371.69|369.49|0
1643984560000|2022-02-04 14:22:40|371.69|369.49|371.16|368.96|371.69|369.49|370.98|368.78|0
1643984570000|2022-02-04 14:22:50|371.51|369.31|371.34|369.14|371.79|369.59|371.34|369.14|0
1643984580000|2022-02-04 14:23:00|371.51|369.31|371.16|368.96|371.51|369.31|371.16|368.96|0
1643984590000|2022-02-04 14:23:10|371.51|369.31|371.34|369.14|371.51|369.31|371.34|369.14|0
1643984600000|2022-02-04 14:23:20|371.16|368.96|372.05|369.85|372.05|369.85|371.16|368.96|0
1643984610000|2022-02-04 14:23:30|371.87|369.67|371.34|369.14|371.87|369.67|371.16|368.96|0
1643984620000|2022-02-04 14:23:40|371.51|369.31|371.51|369.31|371.69|369.49|371.51|369.31|0
1643984630000|2022-02-04 14:23:50|371.87|369.67|371.16|368.96|371.87|369.67|371.16|368.96|0
1643984640000|2022-02-04 14:24:00|371.33|369.13|371.16|368.96|371.51|369.31|371.16|368.96|0
1643984650000|2022-02-04 14:24:10|371.33|369.13|371.33|369.13|371.51|369.31|371.33|369.13|0
1643984660000|2022-02-04 14:24:20|371.16|368.96|371.33|369.13|371.61|369.41|371.16|368.96|0
1643984670000|2022-02-04 14:24:30|371.25|369.05|371.33|369.13|371.33|369.13|371.25|369.05|0
1643984680000|2022-02-04 14:24:40|371.43|369.23|371.33|369.13|371.51|369.31|371.33|369.13|0
1643984690000|2022-02-04 14:24:50|370.98|368.78|371.69|369.49|371.69|369.49|370.98|368.78|0
1643984700000|2022-02-04 14:25:00|371.16|368.96|369.19|366.99|371.16|368.96|369.01|366.81|0
1643984710000|2022-02-04 14:25:10|368.83|366.63|367.76|365.56|368.83|366.63|367.76|365.56|0
1643984720000|2022-02-04 14:25:20|367.59|365.39|367.05|364.85|367.59|365.39|366.97|364.77|0
1643984730000|2022-02-04 14:25:30|366.7|364.5|366.87|364.67|367.23|365.03|366.52|364.32|0
1643984740000|2022-02-04 14:25:40|368.12|365.92|367.41|365.21|368.12|365.92|367.41|365.21|0
1643984750000|2022-02-04 14:25:50|367.23|365.03|367.32|365.12|367.32|365.12|367.23|365.03|0
1643984760000|2022-02-04 14:26:00|367.41|365.21|367.14|364.94|367.41|365.21|367.14|364.94|0
1643984770000|2022-02-04 14:26:10|367.05|364.85|366.7|364.5|367.05|364.85|366.7|364.5|0
1643984780000|2022-02-04 14:26:20|366.87|364.67|367.05|364.85|367.05|364.85|366.7|364.5|0
1643984790000|2022-02-04 14:26:30|366.87|364.67|367.05|364.85|367.23|365.03|366.87|364.67|0
1643984800000|2022-02-04 14:26:40|367.41|365.21|367.94|365.74|367.94|365.74|367.41|365.21|0
1643984810000|2022-02-04 14:26:50|368.12|365.92|367.94|365.74|368.12|365.92|367.86|365.66|0
1643984820000|2022-02-04 14:27:00|367.58|365.38|367.14|364.94|367.58|365.38|367.14|364.94|0
1643984830000|2022-02-04 14:27:10|367.23|365.03|367.76|365.56|367.94|365.74|367.23|365.03|0
1643984840000|2022-02-04 14:27:20|367.94|365.74|367.94|365.74|368.3|366.1|367.94|365.74|0
1643984850000|2022-02-04 14:27:30|367.41|365.21|367.58|365.38|367.68|365.48|367.41|365.21|0
1643984860000|2022-02-04 14:27:40|367.23|365.03|366.52|364.32|367.23|365.03|366.52|364.32|0
1643984870000|2022-02-04 14:27:50|366.34|364.14|366.7|364.5|366.7|364.5|366.34|364.14|0
1643984880000|2022-02-04 14:28:00|367.23|365.03|368.83|366.63|368.83|366.63|367.23|365.03|0
1643984890000|2022-02-04 14:28:10|369.19|366.99|368.65|366.45|369.19|366.99|368.48|366.28|0
1643984900000|2022-02-04 14:28:20|368.83|366.63|368.83|366.63|368.83|366.63|368.65|366.45|0
1643984910000|2022-02-04 14:28:30|368.65|366.45|368.75|366.55|368.75|366.55|368.48|366.28|0
1643984920000|2022-02-04 14:28:40|368.83|366.63|368.83|366.63|369.01|366.81|368.83|366.63|0
1643984930000|2022-02-04 14:28:50|368.39|366.19|369.1|366.9|369.1|366.9|368.3|366.1|0
1643984940000|2022-02-04 14:29:00|369.01|366.81|369.82|367.62|369.82|367.62|369.01|366.81|0
1643984950000|2022-02-04 14:29:10|370.08|367.88|369.55|367.35|370.08|367.88|369.55|367.35|0
1643984960000|2022-02-04 14:29:20|369.9|367.7|369.72|367.52|369.9|367.7|369.55|367.35|0
1643984970000|2022-02-04 14:29:30|370|367.8|370.08|367.88|370.08|367.88|369.82|367.62|0
1643984980000|2022-02-04 14:29:40|369.9|367.7|369.82|367.62|369.9|367.7|369.72|367.52|0
1643984990000|2022-02-04 14:29:50|369.9|367.7|369.54|367.34|369.99|367.79|369.54|367.34|0
1643985000000|2022-02-04 14:30:00|369.64|367.44|367.94|365.74|369.64|367.44|367.76|365.56|0
1643985010000|2022-02-04 14:30:10|367.58|365.38|365.81|363.61|368.03|365.83|365.81|363.61|0
1643985020000|2022-02-04 14:30:20|365.98|363.78|365.27|363.07|366.08|363.88|365.27|363.07|0
1643985030000|2022-02-04 14:30:30|364.74|362.54|366.25|364.05|366.25|364.05|364.74|362.54|0
1643985040000|2022-02-04 14:30:40|367.05|364.85|365.63|363.43|367.41|365.21|365.63|363.43|0
1643985050000|2022-02-04 14:30:50|365.72|363.52|368.03|365.83|368.03|365.83|365.72|363.52|0
1643985060000|2022-02-04 14:31:00|367.94|365.74|369.19|366.99|369.19|366.99|367.76|365.56|0
1643985070000|2022-02-04 14:31:10|368.47|366.27|368.3|366.1|368.47|366.27|366.87|364.67|0
1643985080000|2022-02-04 14:31:20|367.32|365.12|366.79|364.59|367.32|365.12|366.52|364.32|0
1643985090000|2022-02-04 14:31:30|367.23|365.03|367.68|365.48|367.68|365.48|367.05|364.85|0
1643985100000|2022-02-04 14:31:40|368.65|366.45|368.3|366.1|368.65|366.45|367.76|365.56|0
1643985110000|2022-02-04 14:31:50|368.83|366.63|369.46|367.26|369.46|367.26|368.47|366.27|0
1643985120000|2022-02-04 14:32:00|369.37|367.17|367.58|365.38|369.37|367.17|367.5|365.3|0
1643985130000|2022-02-04 14:32:10|367.76|365.56|369.46|367.26|369.46|367.26|367.76|365.56|0
1643985140000|2022-02-04 14:32:20|369.9|367.7|371.19|368.99|371.19|368.99|369.01|366.81|0
1643985150000|2022-02-04 14:32:30|368.82|366.62|368.74|366.54|368.82|366.62|368.64|366.44|0
1643985160000|2022-02-04 14:32:40|368.46|366.26|370.25|368.05|370.25|368.05|368.46|366.26|0
1643985170000|2022-02-04 14:32:50|370.07|367.87|371.32|369.12|371.32|369.12|370.07|367.87|0
1643985180000|2022-02-04 14:33:00|371.5|369.3|371.15|368.95|371.5|369.3|370.88|368.68|0
1643985190000|2022-02-04 14:33:10|371.68|369.48|371.42|369.22|371.68|369.48|370.7|368.5|0
1643985200000|2022-02-04 14:33:20|371.15|368.95|370.61|368.41|371.15|368.95|370.61|368.41|0
1643985210000|2022-02-04 14:33:30|370.97|368.77|371.32|369.12|371.86|369.66|370.97|368.77|0
1643985220000|2022-02-04 14:33:40|371.15|368.95|371.95|369.75|371.95|369.75|370.97|368.77|0
1643985230000|2022-02-04 14:33:50|371.68|369.48|371.32|369.12|371.68|369.48|370.43|368.23|0
1643985240000|2022-02-04 14:34:00|371.78|369.58|372.4|370.2|372.4|370.2|371.78|369.58|0
1643985250000|2022-02-04 14:34:10|372.22|370.02|372.22|370.02|372.22|370.02|372.22|370.02|0
1643985260000|2022-02-04 14:34:20|372.58|370.38|372.94|370.74|372.94|370.74|372.22|370.02|0
1643985270000|2022-02-04 14:34:30|371.32|369.12|372.4|370.2|372.4|370.2|371.32|369.12|0
1643985280000|2022-02-04 14:34:40|372.76|370.56|373.3|371.1|373.3|371.1|372.67|370.47|0
1643985290000|2022-02-04 14:34:50|373.66|371.46|373.93|371.73|374.38|372.18|373.66|371.46|0
1643985300000|2022-02-04 14:35:00|373.57|371.37|375.1|372.9|375.46|373.26|373.57|371.37|0
1643985310000|2022-02-04 14:35:10|375.28|373.08|376.72|374.52|376.72|374.52|375.28|373.08|0
1643985320000|2022-02-04 14:35:20|376.9|374.7|376|373.8|377.26|375.06|376|373.8|0
1643985330000|2022-02-04 14:35:30|375.46|373.26|376.18|373.98|376.18|373.98|375.1|372.9|0
1643985340000|2022-02-04 14:35:40|375.82|373.62|375.46|373.26|376|373.8|375.28|373.08|0
1643985350000|2022-02-04 14:35:50|376.18|373.98|375.46|373.26|376.18|373.98|374.91|372.71|0
1643985360000|2022-02-04 14:36:00|376|373.8|375.64|373.44|376|373.8|375.64|373.44|0
1643985370000|2022-02-04 14:36:10|375.82|373.62|376|373.8|376.36|374.16|375.82|373.62|0
1643985380000|2022-02-04 14:36:20|375.27|373.07|373.84|371.64|375.27|373.07|373.48|371.28|0
1643985390000|2022-02-04 14:36:30|371.6|369.4|371.86|369.66|371.86|369.66|370.43|368.23|0
1643985400000|2022-02-04 14:36:40|371.68|369.48|370.25|368.05|371.68|369.48|370.25|368.05|0
1643985410000|2022-02-04 14:36:50|370.79|368.59|372.04|369.84|372.04|369.84|370.79|368.59|0
1643985420000|2022-02-04 14:37:00|371.68|369.48|372.94|370.74|372.94|370.74|370.61|368.41|0
1643985430000|2022-02-04 14:37:10|372.49|370.29|373.3|371.1|373.3|371.1|372.4|370.2|0
1643985440000|2022-02-04 14:37:20|374.19|371.99|375.09|372.89|375.09|372.89|374.11|371.91|0
1643985450000|2022-02-04 14:37:30|374.55|372.35|374.37|372.17|374.55|372.35|374.37|372.17|0
1643985460000|2022-02-04 14:37:40|374.55|372.35|374.55|372.35|374.91|372.71|374.55|372.35|0
1643985470000|2022-02-04 14:37:50|374.91|372.71|375.27|373.07|375.27|373.07|374.91|372.71|0
1643985480000|2022-02-04 14:38:00|374.55|372.35|373.93|371.73|374.55|372.35|373.93|371.73|0
1643985490000|2022-02-04 14:38:10|373.12|370.92|373.65|371.45|373.65|371.45|373.12|370.92|0
1643985500000|2022-02-04 14:38:20|374.37|372.17|374.19|371.99|374.37|372.17|374.01|371.81|0
1643985510000|2022-02-04 14:38:30|373.83|371.63|372.76|370.56|374.19|371.99|372.76|370.56|0
1643985520000|2022-02-04 14:38:40|373.12|370.92|374.19|371.99|374.37|372.17|373.12|370.92|0
1643985530000|2022-02-04 14:38:50|374.01|371.81|372.4|370.2|374.01|371.81|372.4|370.2|0
1643985540000|2022-02-04 14:39:00|372.94|370.74|373.83|371.63|373.83|371.63|372.94|370.74|0
1643985550000|2022-02-04 14:39:10|374.37|372.17|375.09|372.89|375.09|372.89|374.19|371.99|0
1643985560000|2022-02-04 14:39:20|375.27|373.07|374.73|372.53|375.45|373.25|374.73|372.53|0
1643985570000|2022-02-04 14:39:30|374.91|372.71|373.65|371.45|374.91|372.71|373.65|371.45|0
1643985580000|2022-02-04 14:39:40|373.83|371.63|373.83|371.63|373.93|371.73|373.65|371.45|0
1643985590000|2022-02-04 14:39:50|374.19|371.99|372.94|370.74|374.19|371.99|372.94|370.74|0
1643985600000|2022-02-04 14:40:00|372.4|370.2|369.98|367.78|372.67|370.47|369.98|367.78|0
1643985610000|2022-02-04 14:40:10|369.71|367.51|367.21|365.01|369.71|367.51|367.13|364.93|0
1643985620000|2022-02-04 14:40:20|368.1|365.9|366.32|364.12|368.1|365.9|366.32|364.12|0
1643985630000|2022-02-04 14:40:30|366.15|363.95|364.9|362.7|366.15|363.95|364.19|361.99|0
1643985640000|2022-02-04 14:40:40|364.02|361.82|365.08|362.88|365.08|362.88|363.84|361.64|0
1643985650000|2022-02-04 14:40:50|364.82|362.62|365|362.8|365|362.8|364.29|362.09|0
1643985660000|2022-02-04 14:41:00|365.08|362.88|366.24|364.04|366.24|364.04|365.08|362.88|0
1643985670000|2022-02-04 14:41:10|365.97|363.77|365.53|363.33|365.97|363.77|365.53|363.33|0
1643985680000|2022-02-04 14:41:20|365.61|363.41|364.64|362.44|365.61|363.41|364.02|361.82|0
1643985690000|2022-02-04 14:41:30|364.37|362.17|363.31|361.11|364.37|362.17|362.95|360.75|0
1643985700000|2022-02-04 14:41:40|363.13|360.93|362.34|360.14|363.13|360.93|361.89|359.69|0
1643985710000|2022-02-04 14:41:50|361.89|359.69|361.19|358.99|361.89|359.69|361.19|358.99|0
1643985720000|2022-02-04 14:42:00|362.07|359.87|361.72|359.52|362.42|360.22|361.72|359.52|0
1643985730000|2022-02-04 14:42:10|362.07|359.87|361.54|359.34|362.07|359.87|360.66|358.46|0
1643985740000|2022-02-04 14:42:20|360.75|358.55|358.9|356.7|360.75|358.55|358.9|356.7|0
1643985750000|2022-02-04 14:42:30|359.07|356.87|358.9|356.7|359.07|356.87|358.9|356.7|0
1643985760000|2022-02-04 14:42:40|359.07|356.87|359.6|357.4|359.6|357.4|359.07|356.87|0
1643985770000|2022-02-04 14:42:50|359.42|357.22|360.13|357.93|360.13|357.93|359.42|357.22|0
1643985780000|2022-02-04 14:43:00|359.69|357.49|361.84|359.64|361.84|359.64|359.69|357.49|0
1643985790000|2022-02-04 14:43:10|359.45|357.25|359.45|357.25|359.45|357.25|359.1|356.9|0
1643985800000|2022-02-04 14:43:20|359.1|356.9|358.22|356.02|359.45|357.25|358.22|356.02|0
1643985810000|2022-02-04 14:43:30|357.34|355.14|356.11|353.91|357.34|355.14|356.11|353.91|0
1643985820000|2022-02-04 14:43:40|355.93|353.73|355.93|353.73|355.93|353.73|355.67|353.47|0
1643985830000|2022-02-04 14:43:50|355.41|353.21|356.11|353.91|356.11|353.91|355.41|353.21|0
1643985840000|2022-02-04 14:44:00|355.93|353.73|357.16|354.96|357.16|354.96|355.93|353.73|0
1643985850000|2022-02-04 14:44:10|356.81|354.61|357.69|355.49|357.86|355.66|356.81|354.61|0
1643985860000|2022-02-04 14:44:20|357.78|355.58|358.57|356.37|359.27|357.07|357.78|355.58|0
1643985870000|2022-02-04 14:44:30|358.22|356.02|359.27|357.07|359.27|357.07|358.04|355.84|0
1643985880000|2022-02-04 14:44:40|358.74|356.54|358.39|356.19|358.92|356.72|358.22|356.02|0
1643985890000|2022-02-04 14:44:50|357.69|355.49|357.69|355.49|358.04|355.84|357.69|355.49|0
1643985900000|2022-02-04 14:45:00|358.22|356.02|356.63|354.43|358.22|356.02|356.63|354.43|0
1643985910000|2022-02-04 14:45:10|356.55|354.35|356.46|354.26|357.08|354.88|356.46|354.26|0
1643985920000|2022-02-04 14:45:20|357.34|355.14|356.98|354.78|357.86|355.66|356.98|354.78|0
1643985930000|2022-02-04 14:45:30|356.9|354.7|356.11|353.91|356.98|354.78|356.11|353.91|0
1643985940000|2022-02-04 14:45:40|355.58|353.38|355.41|353.21|355.58|353.38|354.71|352.51|0
1643985950000|2022-02-04 14:45:50|355.93|353.73|356.63|354.43|356.81|354.61|355.93|353.73|0
1643985960000|2022-02-04 14:46:00|356.2|354|356.81|354.61|356.98|354.78|356.2|354|0
1643985970000|2022-02-04 14:46:10|355.93|353.73|356.2|354|356.28|354.08|355.58|353.38|0
1643985980000|2022-02-04 14:46:20|356.11|353.91|355.23|353.03|356.11|353.91|355.23|353.03|0
1643985990000|2022-02-04 14:46:30|356.11|353.91|356.46|354.26|356.46|354.26|356.11|353.91|0
1643986000000|2022-02-04 14:46:40|356.28|354.08|356.28|354.08|356.28|354.08|355.93|353.73|0
1643986010000|2022-02-04 14:46:50|356.46|354.26|356.81|354.61|356.98|354.78|356.46|354.26|0
1643986020000|2022-02-04 14:47:00|356.28|354.08|357.51|355.31|357.51|355.31|356.28|354.08|0
1643986030000|2022-02-04 14:47:10|358.21|356.01|358.39|356.19|358.57|356.37|358.21|356.01|0
1643986040000|2022-02-04 14:47:20|357.34|355.14|356.98|354.78|357.34|355.14|356.98|354.78|0
1643986050000|2022-02-04 14:47:30|357.16|354.96|357.69|355.49|357.69|355.49|356.98|354.78|0
1643986060000|2022-02-04 14:47:40|357.34|355.14|357.95|355.75|358.21|356.01|357.34|355.14|0
1643986070000|2022-02-04 14:47:50|357.86|355.66|357.86|355.66|358.04|355.84|357.51|355.31|0
1643986080000|2022-02-04 14:48:00|358.21|356.01|359.45|357.25|359.45|357.25|358.21|356.01|0
1643986090000|2022-02-04 14:48:10|360.33|358.13|359.8|357.6|360.33|358.13|359.8|357.6|0
1643986100000|2022-02-04 14:48:20|360.6|358.4|360.33|358.13|361.04|358.84|360.33|358.13|0
1643986110000|2022-02-04 14:48:30|360.68|358.48|360.86|358.66|361.39|359.19|360.68|358.48|0
1643986120000|2022-02-04 14:48:40|360.68|358.48|362.1|359.9|362.1|359.9|360.33|358.13|0
1643986130000|2022-02-04 14:48:50|361.92|359.72|361.04|358.84|361.92|359.72|361.04|358.84|0
1643986140000|2022-02-04 14:49:00|360.33|358.13|359.98|357.78|360.33|358.13|359.98|357.78|0
1643986150000|2022-02-04 14:49:10|359.8|357.6|358.21|356.01|359.8|357.6|358.21|356.01|0
1643986160000|2022-02-04 14:49:20|358.39|356.19|358.31|356.11|358.92|356.72|358.31|356.11|0
1643986170000|2022-02-04 14:49:30|358.04|355.84|358.21|356.01|358.21|356.01|357.86|355.66|0
1643986180000|2022-02-04 14:49:40|358.39|356.19|358.92|356.72|358.92|356.72|358.39|356.19|0
1643986190000|2022-02-04 14:49:50|358.57|356.37|360.51|358.31|360.51|358.31|358.57|356.37|0
1643986200000|2022-02-04 14:50:00|360.68|358.48|359.27|357.07|360.68|358.48|359.27|357.07|0
1643986210000|2022-02-04 14:50:10|358.74|356.54|360.68|358.48|360.68|358.48|358.74|356.54|0
1643986220000|2022-02-04 14:50:20|360.15|357.95|361.57|359.37|361.57|359.37|360.15|357.95|0
1643986230000|2022-02-04 14:50:30|361.66|359.46|363.87|361.67|363.87|361.67|361.66|359.46|0
1643986240000|2022-02-04 14:50:40|363.61|361.41|362.98|360.78|364.14|361.94|362.98|360.78|0
1643986250000|2022-02-04 14:50:50|363.34|361.14|363.69|361.49|363.69|361.49|363.34|361.14|0
1643986260000|2022-02-04 14:51:00|361.83|359.63|362.27|360.07|362.45|360.25|361.83|359.63|0
1643986270000|2022-02-04 14:51:10|361.57|359.37|361.57|359.37|362.63|360.43|361.57|359.37|0
1643986280000|2022-02-04 14:51:20|361.21|359.01|362.63|360.43|362.63|360.43|361.21|359.01|0
1643986290000|2022-02-04 14:51:30|362.98|360.78|363.69|361.49|363.69|361.49|362.98|360.78|0
1643986300000|2022-02-04 14:51:40|363.61|361.41|364.58|362.38|364.58|362.38|363.61|361.41|0
1643986310000|2022-02-04 14:51:50|365.11|362.91|365.29|363.09|365.82|363.62|365.11|362.91|0
1643986320000|2022-02-04 14:52:00|365.38|363.18|365.65|363.45|366.36|364.16|365.38|363.18|0
1643986330000|2022-02-04 14:52:10|365.29|363.09|366.36|364.16|366.36|364.16|365.29|363.09|0
1643986340000|2022-02-04 14:52:20|365.11|362.91|365.56|363.36|365.56|363.36|365.11|362.91|0
1643986350000|2022-02-04 14:52:30|365.82|363.62|365.29|363.09|365.82|363.62|365.2|363|0
1643986360000|2022-02-04 14:52:40|366|363.8|366.36|364.16|366.36|364.16|366|363.8|0
1643986370000|2022-02-04 14:52:50|366.09|363.89|368.68|366.48|368.68|366.48|366.09|363.89|0
1643986380000|2022-02-04 14:53:00|367.61|365.41|366.18|363.98|367.78|365.58|366.18|363.98|0
1643986390000|2022-02-04 14:53:10|365.82|363.62|365.82|363.62|366.18|363.98|365.82|363.62|0
1643986400000|2022-02-04 14:53:20|366.63|364.43|367.52|365.32|367.52|365.32|366.63|364.43|0
1643986410000|2022-02-04 14:53:30|367.96|365.76|366.53|364.33|368.14|365.94|366.53|364.33|0
1643986420000|2022-02-04 14:53:40|366.71|364.51|366.45|364.25|367.07|364.87|366.45|364.25|0
1643986430000|2022-02-04 14:53:50|366.36|364.16|366.71|364.51|366.71|364.51|366.36|364.16|0
1643986440000|2022-02-04 14:54:00|366.36|364.16|365.64|363.44|366.36|364.16|364.76|362.56|0
1643986450000|2022-02-04 14:54:10|365.11|362.91|365.47|363.27|365.47|363.27|364.93|362.73|0
1643986460000|2022-02-04 14:54:20|364.4|362.2|364.22|362.02|364.4|362.2|364.22|362.02|0
1643986470000|2022-02-04 14:54:30|363.96|361.76|364.4|362.2|364.4|362.2|363.96|361.76|0
1643986480000|2022-02-04 14:54:40|364.93|362.73|365.82|363.62|366.18|363.98|364.93|362.73|0
1643986490000|2022-02-04 14:54:50|366.18|363.98|366.98|364.78|367.07|364.87|366.18|363.98|0
1643986500000|2022-02-04 14:55:00|366.18|363.98|365.11|362.91|366.18|363.98|365.11|362.91|0
1643986510000|2022-02-04 14:55:10|365.82|363.62|366|363.8|366|363.8|365.2|363|0
1643986520000|2022-02-04 14:55:20|366.53|364.33|366.18|363.98|366.53|364.33|366.18|363.98|0
1643986530000|2022-02-04 14:55:30|365.82|363.62|364.4|362.2|365.91|363.71|364.4|362.2|0
1643986540000|2022-02-04 14:55:40|364.04|361.84|362.89|360.69|364.04|361.84|362.89|360.69|0
1643986550000|2022-02-04 14:55:50|364.22|362.02|364.75|362.55|364.75|362.55|364.22|362.02|0
1643986560000|2022-02-04 14:56:00|363.43|361.23|361.38|359.18|363.43|361.23|361.38|359.18|0
1643986570000|2022-02-04 14:56:10|361.91|359.71|361.02|358.82|361.91|359.71|361.02|358.82|0
1643986580000|2022-02-04 14:56:20|360.84|358.64|361.73|359.53|361.82|359.62|360.84|358.64|0
1643986590000|2022-02-04 14:56:30|361.91|359.71|362.35|360.15|362.35|360.15|361.47|359.27|0
1643986600000|2022-02-04 14:56:40|362.53|360.33|363.15|360.95|363.15|360.95|362.53|360.33|0
1643986610000|2022-02-04 14:56:50|363.33|361.13|363.86|361.66|363.86|361.66|363.33|361.13|0
1643986620000|2022-02-04 14:57:00|364.04|361.84|364.75|362.55|365.02|362.82|364.04|361.84|0
1643986630000|2022-02-04 14:57:10|365.56|363.36|365.28|363.08|365.82|363.62|365.28|363.08|0
1643986640000|2022-02-04 14:57:20|364.93|362.73|366|363.8|366|363.8|364.93|362.73|0
1643986650000|2022-02-04 14:57:30|365.46|363.26|366.53|364.33|366.53|364.33|365.11|362.91|0
1643986660000|2022-02-04 14:57:40|365.64|363.44|363.5|361.3|365.64|363.44|363.5|361.3|0
1643986670000|2022-02-04 14:57:50|363.86|361.66|363.15|360.95|363.86|361.66|363.06|360.86|0
1643986680000|2022-02-04 14:58:00|362.79|360.59|361.38|359.18|362.79|360.59|361.38|359.18|0
1643986690000|2022-02-04 14:58:10|360.67|358.47|361.73|359.53|362.18|359.98|360.67|358.47|0
1643986700000|2022-02-04 14:58:20|360.84|358.64|360.84|358.64|360.84|358.64|360.31|358.11|0
1643986710000|2022-02-04 14:58:30|361.02|358.82|361.2|359|361.73|359.53|360.94|358.74|0
1643986720000|2022-02-04 14:58:40|360.94|358.74|360.94|358.74|360.94|358.74|360.94|358.74|0
1643986730000|2022-02-04 14:58:50|360.14|357.94|360.67|358.47|360.84|358.64|360.14|357.94|0
1643986740000|2022-02-04 14:59:00|361.02|358.82|361.47|359.27|361.91|359.71|361.02|358.82|0
1643986750000|2022-02-04 14:59:10|361.55|359.35|361.64|359.44|362.08|359.88|361.47|359.27|0
1643986760000|2022-02-04 14:59:20|362.26|360.06|361.73|359.53|362.26|360.06|361.37|359.17|0
1643986770000|2022-02-04 14:59:30|361.55|359.35|361.37|359.17|361.55|359.35|360.94|358.74|0
1643986780000|2022-02-04 14:59:40|361.2|359|362.44|360.24|362.44|360.24|361.2|359|0
1643986790000|2022-02-04 14:59:50|362.53|360.33|362.89|360.69|363.33|361.13|362.53|360.33|0
1643986800000|2022-02-04 15:00:00|361.91|359.71|361.37|359.17|361.91|359.71|360.84|358.64|0
1643986810000|2022-02-04 15:00:10|361.73|359.53|359.78|357.58|361.73|359.53|359.78|357.58|0
1643986820000|2022-02-04 15:00:20|359.08|356.88|359.08|356.88|359.08|356.88|358.37|356.17|0
1643986830000|2022-02-04 15:00:30|358.55|356.35|359.34|357.14|359.34|357.14|358.55|356.35|0
1643986840000|2022-02-04 15:00:40|358.9|356.7|358.02|355.82|359.25|357.05|358.02|355.82|0
1643986850000|2022-02-04 15:00:50|356.78|354.58|357.23|355.03|357.23|355.03|356.61|354.41|0
1643986860000|2022-02-04 15:01:00|357.49|355.29|356.26|354.06|357.49|355.29|356.26|354.06|0
1643986870000|2022-02-04 15:01:10|356.61|354.41|356.78|354.58|356.78|354.58|356.61|354.41|0
1643986880000|2022-02-04 15:01:20|357.14|354.94|356.61|354.41|357.23|355.03|356.61|354.41|0
1643986890000|2022-02-04 15:01:30|357.14|354.94|357.49|355.29|357.66|355.46|357.14|354.94|0
1643986900000|2022-02-04 15:01:40|356.96|354.76|358.02|355.82|358.02|355.82|356.78|354.58|0
1643986910000|2022-02-04 15:01:50|358.19|355.99|358.99|356.79|358.99|356.79|358.19|355.99|0
1643986920000|2022-02-04 15:02:00|359.07|356.87|358.37|356.17|359.07|356.87|358.11|355.91|0
1643986930000|2022-02-04 15:02:10|358.55|356.35|360.4|358.2|360.4|358.2|358.55|356.35|0
1643986940000|2022-02-04 15:02:20|361.02|358.82|361.91|359.71|361.91|359.71|360.49|358.29|0
1643986950000|2022-02-04 15:02:30|361.73|359.53|361.37|359.17|361.91|359.71|360.84|358.64|0
1643986960000|2022-02-04 15:02:40|361.02|358.82|362.97|360.77|362.97|360.77|361.02|358.82|0
1643986970000|2022-02-04 15:02:50|363.33|361.13|362.08|359.88|363.33|361.13|362.08|359.88|0
1643986980000|2022-02-04 15:03:00|362.17|359.97|363.5|361.3|363.5|361.3|362.17|359.97|0
1643986990000|2022-02-04 15:03:10|363.06|360.86|364.21|362.01|364.57|362.37|363.06|360.86|0
1643987000000|2022-02-04 15:03:20|364.04|361.84|364.13|361.93|364.57|362.37|364.04|361.84|0
1643987010000|2022-02-04 15:03:30|364.21|362.01|362.61|360.41|364.21|362.01|362.61|360.41|0
1643987020000|2022-02-04 15:03:40|361.29|359.09|361.02|358.82|361.37|359.17|360.66|358.46|0
1643987030000|2022-02-04 15:03:50|360.31|358.11|360.13|357.93|360.31|358.11|360.05|357.85|0
1643987040000|2022-02-04 15:04:00|360.66|358.46|360.66|358.46|360.66|358.46|360.66|358.46|0
1643987050000|2022-02-04 15:04:10|360.49|358.29|359.96|357.76|360.49|358.29|359.25|357.05|0
1643987060000|2022-02-04 15:04:20|359.25|357.05|358.9|356.7|359.25|357.05|358.64|356.44|0
1643987070000|2022-02-04 15:04:30|359.34|357.14|358.46|356.26|359.43|357.23|358.46|356.26|0
1643987080000|2022-02-04 15:04:40|358.02|355.82|358.19|355.99|358.19|355.99|358.02|355.82|0
1643987090000|2022-02-04 15:04:50|358.9|356.7|359.43|357.23|359.43|357.23|358.72|356.52|0
1643987100000|2022-02-04 15:05:00|359.25|357.05|359.43|357.23|359.43|357.23|358.72|356.52|0
1643987110000|2022-02-04 15:05:10|359.78|357.58|358.02|355.82|359.78|357.58|358.02|355.82|0
1643987120000|2022-02-04 15:05:20|358.37|356.17|357.13|354.93|358.54|356.34|356.96|354.76|0
1643987130000|2022-02-04 15:05:30|357.66|355.46|356.78|354.58|357.66|355.46|356.61|354.41|0
1643987140000|2022-02-04 15:05:40|356.96|354.76|358.01|355.81|358.01|355.81|356.96|354.76|0
1643987150000|2022-02-04 15:05:50|358.19|355.99|359.43|357.23|359.43|357.23|358.19|355.99|0
1643987160000|2022-02-04 15:06:00|358.9|356.7|360.31|358.11|360.31|358.11|358.9|356.7|0
1643987170000|2022-02-04 15:06:10|359.52|357.32|358.72|356.52|359.52|357.32|358.72|356.52|0
1643987180000|2022-02-04 15:06:20|358.28|356.08|359.16|356.96|359.16|356.96|358.28|356.08|0
1643987190000|2022-02-04 15:06:30|359.07|356.87|358.37|356.17|359.07|356.87|358.37|356.17|0
1643987200000|2022-02-04 15:06:40|359.07|356.87|360.13|357.93|360.13|357.93|359.07|356.87|0
1643987210000|2022-02-04 15:06:50|360.31|358.11|361.02|358.82|361.02|358.82|360.31|358.11|0
1643987220000|2022-02-04 15:07:00|361.19|358.99|360.84|358.64|361.19|358.99|360.49|358.29|0
1643987230000|2022-02-04 15:07:10|360.31|358.11|358.54|356.34|360.31|358.11|358.37|356.17|0
1643987240000|2022-02-04 15:07:20|359.43|357.23|359.78|357.58|360.13|357.93|359.43|357.23|0
1643987250000|2022-02-04 15:07:30|359.96|357.76|360.66|358.46|360.66|358.46|359.96|357.76|0
1643987260000|2022-02-04 15:07:40|360.31|358.11|361.37|359.17|361.37|359.17|360.31|358.11|0
1643987270000|2022-02-04 15:07:50|361.19|358.99|361.37|359.17|361.73|359.53|361.19|358.99|0
1643987280000|2022-02-04 15:08:00|361.19|358.99|359.96|357.76|361.19|358.99|359.96|357.76|0
1643987290000|2022-02-04 15:08:10|360.05|357.85|358.9|356.7|360.05|357.85|358.9|356.7|0
1643987300000|2022-02-04 15:08:20|358.72|356.52|358.54|356.34|359.07|356.87|358.54|356.34|0
1643987310000|2022-02-04 15:08:30|358.99|356.79|359.25|357.05|359.78|357.58|358.99|356.79|0
1643987320000|2022-02-04 15:08:40|359.07|356.87|359.78|357.58|360.13|357.93|359.07|356.87|0
1643987330000|2022-02-04 15:08:50|359.43|357.23|359.96|357.76|359.96|357.76|359.43|357.23|0
1643987340000|2022-02-04 15:09:00|359.69|357.49|359.25|357.05|359.78|357.58|359.25|357.05|0
1643987350000|2022-02-04 15:09:10|359.6|357.4|359.6|357.4|359.6|357.4|359.07|356.87|0
1643987360000|2022-02-04 15:09:20|360.13|357.93|359.78|357.58|360.66|358.46|359.78|357.58|0
1643987370000|2022-02-04 15:09:30|359.34|357.14|360.13|357.93|360.13|357.93|359.34|357.14|0
1643987380000|2022-02-04 15:09:40|360.66|358.46|361.19|358.99|361.19|358.99|360.66|358.46|0
1643987390000|2022-02-04 15:09:50|361.02|358.82|362.26|360.06|362.26|360.06|361.02|358.82|0
1643987400000|2022-02-04 15:10:00|362.61|360.41|363.32|361.12|363.32|361.12|361.37|359.17|0
1643987410000|2022-02-04 15:10:10|363.68|361.48|365.46|363.26|365.46|363.26|363.68|361.48|0
1643987420000|2022-02-04 15:10:20|365.28|363.08|365.81|363.61|366.17|363.97|365.28|363.08|0
1643987430000|2022-02-04 15:10:30|366.09|363.89|365.37|363.17|366.09|363.89|364.92|362.72|0
1643987440000|2022-02-04 15:10:40|366.26|364.06|365.81|363.61|366.53|364.33|365.81|363.61|0
1643987450000|2022-02-04 15:10:50|366.35|364.15|366.88|364.68|367.6|365.4|366.35|364.15|0
1643987460000|2022-02-04 15:11:00|366.53|364.33|365.28|363.08|366.53|364.33|365.28|363.08|0
1643987470000|2022-02-04 15:11:10|365.64|363.44|365.37|363.17|365.64|363.44|365.37|363.17|0
1643987480000|2022-02-04 15:11:20|366.17|363.97|365.37|363.17|366.17|363.97|365.28|363.08|0
1643987490000|2022-02-04 15:11:30|365.64|363.44|364.57|362.37|365.81|363.61|364.57|362.37|0
1643987500000|2022-02-04 15:11:40|364.03|361.83|364.03|361.83|364.39|362.19|364.03|361.83|0
1643987510000|2022-02-04 15:11:50|364.57|362.37|364.39|362.19|364.57|362.37|364.12|361.92|0
1643987520000|2022-02-04 15:12:00|364.21|362.01|362.61|360.41|364.21|362.01|362.61|360.41|0
1643987530000|2022-02-04 15:12:10|362.43|360.23|363.68|361.48|363.68|361.48|362.43|360.23|0
1643987540000|2022-02-04 15:12:20|363.32|361.12|363.32|361.12|363.68|361.48|363.32|361.12|0
1643987550000|2022-02-04 15:12:30|363.85|361.65|363.77|361.57|363.85|361.65|363.5|361.3|0
1643987560000|2022-02-04 15:12:40|362.97|360.77|363.32|361.12|363.32|361.12|362.97|360.77|0
1643987570000|2022-02-04 15:12:50|363.68|361.48|362.97|360.77|363.68|361.48|362.79|360.59|0
1643987580000|2022-02-04 15:13:00|363.14|360.94|362.08|359.88|363.14|360.94|362.08|359.88|0
1643987590000|2022-02-04 15:13:10|361.02|358.82|359.78|357.58|361.02|358.82|359.78|357.58|0
1643987600000|2022-02-04 15:13:20|359.25|357.05|358.89|356.69|359.25|357.05|358.54|356.34|0
1643987610000|2022-02-04 15:13:30|358.36|356.16|358.72|356.52|358.72|356.52|358.36|356.16|0
1643987620000|2022-02-04 15:13:40|359.25|357.05|358.89|356.69|359.25|357.05|358.72|356.52|0
1643987630000|2022-02-04 15:13:50|359.07|356.87|357.84|355.64|359.07|356.87|357.84|355.64|0
1643987640000|2022-02-04 15:14:00|357.31|355.11|356.34|354.14|357.31|355.11|356.34|354.14|0
1643987650000|2022-02-04 15:14:10|357.13|354.93|357.31|355.11|357.66|355.46|357.05|354.85|0
1643987660000|2022-02-04 15:14:20|358.28|356.08|357.84|355.64|358.28|356.08|357.84|355.64|0
1643987670000|2022-02-04 15:14:30|358.19|355.99|358.19|355.99|358.19|355.99|357.83|355.63|0
1643987680000|2022-02-04 15:14:40|357.83|355.63|357.48|355.28|357.83|355.63|357.48|355.28|0
1643987690000|2022-02-04 15:14:50|357.66|355.46|357.31|355.11|357.66|355.46|357.13|354.93|0
1643987700000|2022-02-04 15:15:00|357.83|355.63|355.2|353|357.83|355.63|355.2|353|0
1643987710000|2022-02-04 15:15:10|354.59|352.39|354.14|351.94|355.02|352.82|354.14|351.94|0
1643987720000|2022-02-04 15:15:20|354.32|352.12|354.32|352.12|354.32|352.12|354.06|351.86|0
1643987730000|2022-02-04 15:15:30|353.19|350.99|353.79|351.59|353.79|351.59|353.19|350.99|0
1643987740000|2022-02-04 15:15:40|353.97|351.77|354.24|352.04|354.24|352.04|353.97|351.77|0
1643987750000|2022-02-04 15:15:50|353.97|351.77|353.79|351.59|353.97|351.77|353.62|351.42|0
1643987760000|2022-02-04 15:16:00|353.27|351.07|353.62|351.42|353.62|351.42|353.09|350.89|0
1643987770000|2022-02-04 15:16:10|353.97|351.77|354.14|351.94|354.49|352.29|353.97|351.77|0
1643987780000|2022-02-04 15:16:20|353.97|351.77|353.62|351.42|353.97|351.77|353.62|351.42|0
1643987790000|2022-02-04 15:16:30|353.79|351.59|353.27|351.07|353.97|351.77|353.27|351.07|0
1643987800000|2022-02-04 15:16:40|352.92|350.72|351.35|349.15|352.92|350.72|351.35|349.15|0
1643987810000|2022-02-04 15:16:50|351.52|349.32|350.82|348.62|351.52|349.32|350.82|348.62|0
1643987820000|2022-02-04 15:17:00|351.35|349.15|352.57|350.37|352.57|350.37|351.35|349.15|0
1643987830000|2022-02-04 15:17:10|352.39|350.19|351.35|349.15|352.39|350.19|351.35|349.15|0
1643987840000|2022-02-04 15:17:20|352.57|350.37|353.01|350.81|353.44|351.24|352.57|350.37|0
1643987850000|2022-02-04 15:17:30|353.09|350.89|353.27|351.07|353.44|351.24|353.09|350.89|0
1643987860000|2022-02-04 15:17:40|353.44|351.24|353.62|351.42|353.62|351.42|353.44|351.24|0
1643987870000|2022-02-04 15:17:50|354.06|351.86|353.79|351.59|354.14|351.94|353.79|351.59|0
1643987880000|2022-02-04 15:18:00|353.44|351.24|353.62|351.42|353.62|351.42|353.27|351.07|0
1643987890000|2022-02-04 15:18:10|353.44|351.24|353.27|351.07|353.44|351.24|353.27|351.07|0
1643987900000|2022-02-04 15:18:20|353.09|350.89|352.57|350.37|353.09|350.89|352.57|350.37|0
1643987910000|2022-02-04 15:18:30|353.09|350.89|353.97|351.77|354.14|351.94|353.09|350.89|0
1643987920000|2022-02-04 15:18:40|353.62|351.42|353.27|351.07|353.97|351.77|353.27|351.07|0
1643987930000|2022-02-04 15:18:50|353.36|351.16|351.69|349.49|353.36|351.16|351.69|349.49|0
1643987940000|2022-02-04 15:19:00|352.04|349.84|353.09|350.89|353.09|350.89|352.04|349.84|0
1643987950000|2022-02-04 15:19:10|352.74|350.54|352.22|350.02|352.74|350.54|352.22|350.02|0
1643987960000|2022-02-04 15:19:20|352.57|350.37|352.22|350.02|352.57|350.37|351.35|349.15|0
1643987970000|2022-02-04 15:19:30|352.57|350.37|353.36|351.16|353.36|351.16|352.57|350.37|0
1643987980000|2022-02-04 15:19:40|353.79|351.59|353.79|351.59|354.49|352.29|353.79|351.59|0
1643987990000|2022-02-04 15:19:50|353.97|351.77|353.79|351.59|353.97|351.77|353.62|351.42|0
1643988000000|2022-02-04 15:20:00|353.62|351.42|354.14|351.94|354.67|352.47|353.62|351.42|0
1643988010000|2022-02-04 15:20:10|354.67|352.47|354.84|352.64|354.84|352.64|354.67|352.47|0
1643988020000|2022-02-04 15:20:20|354.49|352.29|354.84|352.64|354.84|352.64|354.49|352.29|0
1643988030000|2022-02-04 15:20:30|354.14|351.94|353.62|351.42|354.14|351.94|353.62|351.42|0
1643988040000|2022-02-04 15:20:40|353.44|351.24|353.44|351.24|353.62|351.42|353.44|351.24|0
1643988050000|2022-02-04 15:20:50|353.09|350.89|353.27|351.07|353.27|351.07|352.92|350.72|0
1643988060000|2022-02-04 15:21:00|353.09|350.89|352.92|350.72|353.44|351.24|352.92|350.72|0
1643988070000|2022-02-04 15:21:10|352.57|350.37|352.57|350.37|352.57|350.37|352.39|350.19|0
1643988080000|2022-02-04 15:21:20|352.39|350.19|352.74|350.54|352.92|350.72|352.39|350.19|0
1643988090000|2022-02-04 15:21:30|352.83|350.63|352.57|350.37|352.83|350.63|352.39|350.19|0
1643988100000|2022-02-04 15:21:40|353.09|350.89|352.74|350.54|353.09|350.89|352.74|350.54|0
1643988110000|2022-02-04 15:21:50|352.92|350.72|353.44|351.24|353.44|351.24|352.92|350.72|0
1643988120000|2022-02-04 15:22:00|353.79|351.59|353.79|351.59|353.79|351.59|353.27|351.07|0
1643988130000|2022-02-04 15:22:10|353.62|351.42|353.44|351.24|353.97|351.77|353.44|351.24|0
1643988140000|2022-02-04 15:22:20|353.79|351.59|354.76|352.56|354.76|352.56|353.44|351.24|0
1643988150000|2022-02-04 15:22:30|354.32|352.12|354.84|352.64|354.84|352.64|354.32|352.12|0
1643988160000|2022-02-04 15:22:40|355.37|353.17|355.37|353.17|355.37|353.17|354.84|352.64|0
1643988170000|2022-02-04 15:22:50|355.19|352.99|354.84|352.64|355.19|352.99|354.84|352.64|0
1643988180000|2022-02-04 15:23:00|355.19|352.99|355.02|352.82|355.19|352.99|354.67|352.47|0
1643988190000|2022-02-04 15:23:10|355.37|353.17|355.72|353.52|355.72|353.52|355.37|353.17|0
1643988200000|2022-02-04 15:23:20|355.37|353.17|354.84|352.64|355.37|353.17|354.84|352.64|0
1643988210000|2022-02-04 15:23:30|354.67|352.47|355.02|352.82|355.02|352.82|354.49|352.29|0
1643988220000|2022-02-04 15:23:40|355.19|352.99|356.6|354.4|356.6|354.4|355.19|352.99|0
1643988230000|2022-02-04 15:23:50|356.77|354.57|356.95|354.75|357.65|355.45|356.77|354.57|0
1643988240000|2022-02-04 15:24:00|357.13|354.93|356.42|354.22|357.13|354.93|356.16|353.96|0
1643988250000|2022-02-04 15:24:10|356.6|354.4|357.65|355.45|357.75|355.55|356.6|354.4|0
1643988260000|2022-02-04 15:24:20|357.83|355.63|357.65|355.45|357.83|355.63|357.48|355.28|0
1643988270000|2022-02-04 15:24:30|357.83|355.63|356.95|354.75|357.83|355.63|356.95|354.75|0
1643988280000|2022-02-04 15:24:40|357.13|354.93|357.13|354.93|357.57|355.37|357.13|354.93|0
1643988290000|2022-02-04 15:24:50|357.48|355.28|357.13|354.93|357.83|355.63|357.13|354.93|0
1643988300000|2022-02-04 15:25:00|357.48|355.28|357.48|355.28|357.65|355.45|357.48|355.28|0
1643988310000|2022-02-04 15:25:10|357.13|354.93|356.6|354.4|357.13|354.93|356.42|354.22|0
1643988320000|2022-02-04 15:25:20|356.77|354.57|358.89|356.69|358.89|356.69|356.77|354.57|0
1643988330000|2022-02-04 15:25:30|358.71|356.51|358.8|356.6|359.42|357.22|358.71|356.51|0
1643988340000|2022-02-04 15:25:40|358.54|356.34|357.83|355.63|358.54|356.34|357.65|355.45|0
1643988350000|2022-02-04 15:25:50|357.3|355.1|357.48|355.28|357.48|355.28|356.95|354.75|0
1643988360000|2022-02-04 15:26:00|357.04|354.84|356.25|354.05|357.04|354.84|356.07|353.87|0
1643988370000|2022-02-04 15:26:10|356.51|354.31|355.72|353.52|356.6|354.4|355.72|353.52|0
1643988380000|2022-02-04 15:26:20|355.89|353.69|355.81|353.61|355.89|353.69|355.19|352.99|0
1643988390000|2022-02-04 15:26:30|355.72|353.52|355.02|352.82|356.25|354.05|355.02|352.82|0
1643988400000|2022-02-04 15:26:40|355.37|353.17|355.72|353.52|355.72|353.52|355.19|352.99|0
1643988410000|2022-02-04 15:26:50|355.19|352.99|354.84|352.64|355.19|352.99|354.67|352.47|0
1643988420000|2022-02-04 15:27:00|354.67|352.47|355.02|352.82|355.02|352.82|354.67|352.47|0
1643988430000|2022-02-04 15:27:10|355.54|353.34|355.54|353.34|355.89|353.69|355.54|353.34|0
1643988440000|2022-02-04 15:27:20|355.19|352.99|356.07|353.87|356.42|354.22|355.19|352.99|0
1643988450000|2022-02-04 15:27:30|355.89|353.69|355.72|353.52|355.89|353.69|355.72|353.52|0
1643988460000|2022-02-04 15:27:40|355.19|352.99|355.37|353.17|355.63|353.43|355.19|352.99|0
1643988470000|2022-02-04 15:27:50|355.81|353.61|355.99|353.79|356.25|354.05|355.81|353.61|0
1643988480000|2022-02-04 15:28:00|355.89|353.69|356.6|354.4|356.6|354.4|355.89|353.69|0
1643988490000|2022-02-04 15:28:10|356.77|354.57|355.72|353.52|356.77|354.57|355.72|353.52|0
1643988500000|2022-02-04 15:28:20|355.89|353.69|356.6|354.4|356.6|354.4|355.89|353.69|0
1643988510000|2022-02-04 15:28:30|356.42|354.22|356.77|354.57|356.77|354.57|356.42|354.22|0
1643988520000|2022-02-04 15:28:40|357.12|354.92|357.65|355.45|357.65|355.45|357.12|354.92|0
1643988530000|2022-02-04 15:28:50|357.48|355.28|357.39|355.19|358.18|355.98|357.39|355.19|0
1643988540000|2022-02-04 15:29:00|357.92|355.72|359.42|357.22|359.42|357.22|357.92|355.72|0
1643988550000|2022-02-04 15:29:10|360.12|357.92|360.92|358.72|360.92|358.72|360.12|357.92|0
1643988560000|2022-02-04 15:29:20|361.01|358.81|362.07|359.87|362.6|360.4|361.01|358.81|0
1643988570000|2022-02-04 15:29:30|363.67|361.47|364.12|361.92|364.12|361.92|363.67|361.47|0
1643988580000|2022-02-04 15:29:40|365.27|363.07|365.45|363.25|365.63|363.43|365.09|362.89|0
1643988590000|2022-02-04 15:29:50|366.16|363.96|369.38|367.18|369.38|367.18|366.16|363.96|0
1643988600000|2022-02-04 15:30:00|369.56|367.36|367.68|365.48|369.56|367.36|367.15|364.95|0
1643988610000|2022-02-04 15:30:10|367.23|365.03|366.7|364.5|368.31|366.11|366.7|364.5|0
1643988620000|2022-02-04 15:30:20|366.52|364.32|366.52|364.32|367.41|365.21|366.52|364.32|0
1643988630000|2022-02-04 15:30:30|366.7|364.5|366.16|363.96|366.7|364.5|366.16|363.96|0
1643988640000|2022-02-04 15:30:40|366.7|364.5|367.17|364.97|367.17|364.97|366.08|363.88|0
1643988650000|2022-02-04 15:30:50|367.44|365.24|367.97|365.77|368.15|365.95|367.44|365.24|0
1643988660000|2022-02-04 15:31:00|367.61|365.41|367.17|364.97|367.61|365.41|367.08|364.88|0
1643988670000|2022-02-04 15:31:10|366.72|364.52|365.66|363.46|366.72|364.52|365.66|363.46|0
1643988680000|2022-02-04 15:31:20|366.19|363.99|364.41|362.21|366.19|363.99|364.41|362.21|0
1643988690000|2022-02-04 15:31:30|365.12|362.92|365.3|363.1|365.48|363.28|365.04|362.84|0
1643988700000|2022-02-04 15:31:40|365.83|363.63|365.83|363.63|366.19|363.99|365.83|363.63|0
1643988710000|2022-02-04 15:31:50|365.12|362.92|365.12|362.92|365.48|363.28|365.12|362.92|0
1643988720000|2022-02-04 15:32:00|365.3|363.1|365.12|362.92|365.3|363.1|365.04|362.84|0
1643988730000|2022-02-04 15:32:10|364.41|362.21|365.83|363.63|365.83|363.63|364.41|362.21|0
1643988740000|2022-02-04 15:32:20|364.77|362.57|364.59|362.39|365.04|362.84|364.59|362.39|0
1643988750000|2022-02-04 15:32:30|364.41|362.21|365.66|363.46|365.66|363.46|364.41|362.21|0
1643988760000|2022-02-04 15:32:40|365.39|363.19|365.66|363.46|365.75|363.55|365.39|363.19|0
1643988770000|2022-02-04 15:32:50|366.54|364.34|366.19|363.99|366.54|364.34|366.19|363.99|0
1643988780000|2022-02-04 15:33:00|365.48|363.28|365.48|363.28|365.83|363.63|365.48|363.28|0
1643988790000|2022-02-04 15:33:10|365.66|363.46|366.54|364.34|366.54|364.34|365.66|363.46|0
1643988800000|2022-02-04 15:33:20|366.1|363.9|366.72|364.52|366.72|364.52|366.1|363.9|0
1643988810000|2022-02-04 15:33:30|366.37|364.17|366.37|364.17|366.54|364.34|366.37|364.17|0
1643988820000|2022-02-04 15:33:40|365.83|363.63|365.75|363.55|365.83|363.63|365.3|363.1|0
1643988830000|2022-02-04 15:33:50|366.19|363.99|366.19|363.99|366.19|363.99|365.66|363.46|0
1643988840000|2022-02-04 15:34:00|366.54|364.34|366.54|364.34|366.54|364.34|365.75|363.55|0
1643988850000|2022-02-04 15:34:10|367.43|365.23|365.83|363.63|367.43|365.23|365.83|363.63|0
1643988860000|2022-02-04 15:34:20|366.1|363.9|366.54|364.34|366.54|364.34|366.1|363.9|0
1643988870000|2022-02-04 15:34:30|366.81|364.61|367.88|365.68|367.88|365.68|366.81|364.61|0
1643988880000|2022-02-04 15:34:40|367.97|365.77|366.9|364.7|367.97|365.77|366.9|364.7|0
1643988890000|2022-02-04 15:34:50|366.64|364.44|367.08|364.88|367.08|364.88|366.19|363.99|0
1643988900000|2022-02-04 15:35:00|367.43|365.23|367.08|364.88|367.43|365.23|367.08|364.88|0
1643988910000|2022-02-04 15:35:10|367.43|365.23|369.22|367.02|369.22|367.02|367.43|365.23|0
1643988920000|2022-02-04 15:35:20|368.33|366.13|369.04|366.84|369.04|366.84|368.33|366.13|0
1643988930000|2022-02-04 15:35:30|369.31|367.11|369.93|367.73|369.93|367.73|369.04|366.84|0
1643988940000|2022-02-04 15:35:40|369.4|367.2|369.04|366.84|369.4|367.2|369.04|366.84|0
1643988950000|2022-02-04 15:35:50|369.22|367.02|370.29|368.09|370.29|368.09|369.22|367.02|0
1643988960000|2022-02-04 15:36:00|371.37|369.17|371.19|368.99|371.37|369.17|370.83|368.63|0
1643988970000|2022-02-04 15:36:10|370.47|368.27|372.08|369.88|372.08|369.88|370.47|368.27|0
1643988980000|2022-02-04 15:36:20|372.26|370.06|373.7|371.5|373.7|371.5|372.26|370.06|0
1643988990000|2022-02-04 15:36:30|374.42|372.22|373.7|371.5|374.78|372.58|373.7|371.5|0
1643989000000|2022-02-04 15:36:40|374.06|371.86|374.69|372.49|374.69|372.49|374.06|371.86|0
1643989010000|2022-02-04 15:36:50|374.51|372.31|373.43|371.23|374.51|372.31|373.43|371.23|0
1643989020000|2022-02-04 15:37:00|373.52|371.32|373.88|371.68|374.06|371.86|373.52|371.32|0
1643989030000|2022-02-04 15:37:10|374.15|371.95|373.52|371.32|374.15|371.95|373.52|371.32|0
1643989040000|2022-02-04 15:37:20|372.98|370.78|373.52|371.32|373.52|371.32|372.98|370.78|0
1643989050000|2022-02-04 15:37:30|374.06|371.86|374.42|372.22|374.6|372.4|373.79|371.59|0
1643989060000|2022-02-04 15:37:40|374.06|371.86|374.51|372.31|374.51|372.31|373.97|371.77|0
1643989070000|2022-02-04 15:37:50|374.96|372.76|375.32|373.12|376.04|373.84|374.96|372.76|0
1643989080000|2022-02-04 15:38:00|374.6|372.4|375.41|373.21|375.5|373.3|374.6|372.4|0
1643989090000|2022-02-04 15:38:10|375.68|373.48|377.12|374.92|377.3|375.1|375.68|373.48|0
1643989100000|2022-02-04 15:38:20|375.5|373.3|375.86|373.66|375.86|373.66|375.32|373.12|0
1643989110000|2022-02-04 15:38:30|376.04|373.84|376.22|374.02|376.58|374.38|376.04|373.84|0
1643989120000|2022-02-04 15:38:40|376.67|374.47|376.76|374.56|377.12|374.92|376.04|373.84|0
1643989130000|2022-02-04 15:38:50|377.3|375.1|377.12|374.92|377.3|375.1|377.12|374.92|0
1643989140000|2022-02-04 15:39:00|378.03|375.83|378.39|376.19|378.93|376.73|378.03|375.83|0
1643989150000|2022-02-04 15:39:10|378.21|376.01|377.85|375.65|378.39|376.19|377.85|375.65|0
1643989160000|2022-02-04 15:39:20|377.48|375.28|377.66|375.46|378.03|375.83|377.48|375.28|0
1643989170000|2022-02-04 15:39:30|377.22|375.02|374.42|372.22|377.22|375.02|374.42|372.22|0
1643989180000|2022-02-04 15:39:40|374.6|372.4|375.68|373.48|375.86|373.66|374.6|372.4|0
1643989190000|2022-02-04 15:39:50|375.86|373.66|375.14|372.94|375.86|373.66|374.96|372.76|0
1643989200000|2022-02-04 15:40:00|374.33|372.13|374.33|372.13|374.6|372.4|374.33|372.13|0
1643989210000|2022-02-04 15:40:10|373.88|371.68|373.34|371.14|373.88|371.68|372.44|370.24|0
1643989220000|2022-02-04 15:40:20|374.24|372.04|374.6|372.4|374.78|372.58|374.24|372.04|0
1643989230000|2022-02-04 15:40:30|374.78|372.58|376.22|374.02|376.22|374.02|373.88|371.68|0
1643989240000|2022-02-04 15:40:40|376.94|374.74|375.95|373.75|376.94|374.74|375.95|373.75|0
1643989250000|2022-02-04 15:40:50|376.04|373.84|376.58|374.38|376.58|374.38|376.04|373.84|0
1643989260000|2022-02-04 15:41:00|376.49|374.29|376.58|374.38|376.58|374.38|375.86|373.66|0
1643989270000|2022-02-04 15:41:10|376.94|374.74|376.4|374.2|376.94|374.74|376.4|374.2|0
1643989280000|2022-02-04 15:41:20|376.04|373.84|376.58|374.38|376.76|374.56|376.04|373.84|0
1643989290000|2022-02-04 15:41:30|376.4|374.2|376.04|373.84|376.4|374.2|375.68|373.48|0
1643989300000|2022-02-04 15:41:40|375.95|373.75|374.96|372.76|375.95|373.75|374.78|372.58|0
1643989310000|2022-02-04 15:41:50|374.24|372.04|373.71|371.51|374.24|372.04|373.71|371.51|0
1643989320000|2022-02-04 15:42:00|374.42|372.22|373.35|371.15|374.42|372.22|373.35|371.15|0
1643989330000|2022-02-04 15:42:10|373.98|371.78|374.06|371.86|374.06|371.86|373.89|371.69|0
1643989340000|2022-02-04 15:42:20|374.24|372.04|375.14|372.94|375.14|372.94|374.24|372.04|0
1643989350000|2022-02-04 15:42:30|375.32|373.12|374.78|372.58|375.32|373.12|374.78|372.58|0
1643989360000|2022-02-04 15:42:40|374.24|372.04|375.32|373.12|375.32|373.12|374.24|372.04|0
1643989370000|2022-02-04 15:42:50|375.77|373.57|375.06|372.86|376.04|373.84|375.06|372.86|0
1643989380000|2022-02-04 15:43:00|375.95|373.75|376.22|374.02|376.22|374.02|375.95|373.75|0
1643989390000|2022-02-04 15:43:10|376.85|374.65|376.58|374.38|376.85|374.65|376.31|374.11|0
1643989400000|2022-02-04 15:43:20|376.31|374.11|376.58|374.38|376.58|374.38|376.04|373.84|0
1643989410000|2022-02-04 15:43:30|376.31|374.11|376.04|373.84|376.76|374.56|376.04|373.84|0
1643989420000|2022-02-04 15:43:40|376.58|374.38|376.67|374.47|376.76|374.56|376.58|374.38|0
1643989430000|2022-02-04 15:43:50|375.95|373.75|375.32|373.12|375.95|373.75|375.32|373.12|0
1643989440000|2022-02-04 15:44:00|375.5|373.3|376.94|374.74|376.94|374.74|375.5|373.3|0
1643989450000|2022-02-04 15:44:10|377.12|374.92|378.02|375.82|378.02|375.82|377.12|374.92|0
1643989460000|2022-02-04 15:44:20|378.38|376.18|378.38|376.18|378.56|376.36|378.38|376.18|0
1643989470000|2022-02-04 15:44:30|377.3|375.1|377.48|375.28|377.48|375.28|377.12|374.92|0
1643989480000|2022-02-04 15:44:40|378.2|376|377.3|375.1|378.2|376|377.3|375.1|0
1643989490000|2022-02-04 15:44:50|377.12|374.92|377.48|375.28|377.66|375.46|377.12|374.92|0
1643989500000|2022-02-04 15:45:00|377.84|375.64|380.01|377.81|380.01|377.81|377.84|375.64|0
1643989510000|2022-02-04 15:45:10|380.73|378.53|381.46|379.26|381.64|379.44|380.73|378.53|0
1643989520000|2022-02-04 15:45:20|381.64|379.44|381.09|378.89|381.64|379.44|380.91|378.71|0
1643989530000|2022-02-04 15:45:30|380.55|378.35|380.91|378.71|381.27|379.07|380.55|378.35|0
1643989540000|2022-02-04 15:45:40|381.09|378.89|383.43|381.23|383.61|381.41|381.09|378.89|0
1643989550000|2022-02-04 15:45:50|383.61|381.41|381.26|379.06|383.61|381.41|380.81|378.61|0
1643989560000|2022-02-04 15:46:00|381.07|378.87|381.8|379.6|381.8|379.6|380.99|378.79|0
1643989570000|2022-02-04 15:46:10|383.43|381.23|383.98|381.78|383.98|381.78|383.07|380.87|0
1643989580000|2022-02-04 15:46:20|384.61|382.41|384.52|382.32|384.98|382.78|384.52|382.32|0
1643989590000|2022-02-04 15:46:30|383.98|381.78|383.34|381.14|383.98|381.78|383.34|381.14|0
1643989600000|2022-02-04 15:46:40|383.43|381.23|383.79|381.59|383.97|381.77|383.43|381.23|0
1643989610000|2022-02-04 15:46:50|383.61|381.41|383.52|381.32|383.61|381.41|383.07|380.87|0
1643989620000|2022-02-04 15:47:00|383.61|381.41|384.34|382.14|384.88|382.68|383.52|381.32|0
1643989630000|2022-02-04 15:47:10|384.52|382.32|384.16|381.96|384.52|382.32|384.16|381.96|0
1643989640000|2022-02-04 15:47:20|383.25|381.05|383.97|381.77|383.97|381.77|383.25|381.05|0
1643989650000|2022-02-04 15:47:30|383.71|381.51|383.43|381.23|383.71|381.51|383.34|381.14|0
1643989660000|2022-02-04 15:47:40|383.61|381.41|383.79|381.59|383.79|381.59|383.07|380.87|0
1643989670000|2022-02-04 15:47:50|384.16|381.96|383.97|381.77|384.34|382.14|383.97|381.77|0
1643989680000|2022-02-04 15:48:00|383.79|381.59|383.43|381.23|384.25|382.05|383.43|381.23|0
1643989690000|2022-02-04 15:48:10|382.7|380.5|383.16|380.96|383.16|380.96|382.7|380.5|0
1643989700000|2022-02-04 15:48:20|382.44|380.24|381.25|379.05|382.44|380.24|381.25|379.05|0
1643989710000|2022-02-04 15:48:30|382.07|379.87|382.16|379.96|382.52|380.32|382.07|379.87|0
1643989720000|2022-02-04 15:48:40|381.8|379.6|381.8|379.6|382.34|380.14|381.8|379.6|0
1643989730000|2022-02-04 15:48:50|381.98|379.78|381.98|379.78|381.98|379.78|381.25|379.05|0
1643989740000|2022-02-04 15:49:00|382.52|380.32|382.44|380.24|382.89|380.69|382.16|379.96|0
1643989750000|2022-02-04 15:49:10|381.8|379.6|382.16|379.96|382.34|380.14|381.8|379.6|0
1643989760000|2022-02-04 15:49:20|382.7|380.5|382.16|379.96|382.7|380.5|382.16|379.96|0
1643989770000|2022-02-04 15:49:30|382.52|380.32|382.88|380.68|383.07|380.87|382.52|380.32|0
1643989780000|2022-02-04 15:49:40|382.52|380.32|381.44|379.24|382.52|380.32|381.44|379.24|0
1643989790000|2022-02-04 15:49:50|381.17|378.97|381.98|379.78|381.98|379.78|381.17|378.97|0
1643989800000|2022-02-04 15:50:00|381.89|379.69|380.35|378.15|381.89|379.69|380.35|378.15|0
1643989810000|2022-02-04 15:50:10|380.53|378.33|380.35|378.15|380.89|378.69|380.35|378.15|0
1643989820000|2022-02-04 15:50:20|381.25|379.05|381.8|379.6|381.8|379.6|381.25|379.05|0
1643989830000|2022-02-04 15:50:30|382.62|380.42|382.7|380.5|382.7|380.5|382.34|380.14|0
1643989840000|2022-02-04 15:50:40|382.25|380.05|382.34|380.14|382.34|380.14|381.62|379.42|0
1643989850000|2022-02-04 15:50:50|381.89|379.69|382.88|380.68|382.88|380.68|381.89|379.69|0
1643989860000|2022-02-04 15:51:00|383.43|381.23|383.25|381.05|384.07|381.87|383.25|381.05|0
1643989870000|2022-02-04 15:51:10|383.07|380.87|383.61|381.41|383.79|381.59|383.07|380.87|0
1643989880000|2022-02-04 15:51:20|383.43|381.23|383.25|381.05|383.43|381.23|383.07|380.87|0
1643989890000|2022-02-04 15:51:30|383.34|381.14|382.52|380.32|383.34|381.14|382.52|380.32|0
1643989900000|2022-02-04 15:51:40|382.7|380.5|382.62|380.42|382.7|380.5|382.52|380.32|0
1643989910000|2022-02-04 15:51:50|382.7|380.5|381.25|379.05|382.7|380.5|381.25|379.05|0
1643989920000|2022-02-04 15:52:00|381.62|379.42|382.25|380.05|382.88|380.68|381.62|379.42|0
1643989930000|2022-02-04 15:52:10|382.62|380.42|382.34|380.14|382.88|380.68|382.34|380.14|0
1643989940000|2022-02-04 15:52:20|382.7|380.5|382.62|380.42|383.25|381.05|382.62|380.42|0
1643989950000|2022-02-04 15:52:30|382.52|380.32|382.88|380.68|383.25|381.05|382.52|380.32|0
1643989960000|2022-02-04 15:52:40|382.16|379.96|381.43|379.23|382.52|380.32|381.43|379.23|0
1643989970000|2022-02-04 15:52:50|382.16|379.96|382.7|380.5|382.8|380.6|382.16|379.96|0
1643989980000|2022-02-04 15:53:00|382.25|380.05|381.07|378.87|382.34|380.14|381.07|378.87|0
1643989990000|2022-02-04 15:53:10|381.35|379.15|381.61|379.41|381.61|379.41|381.35|379.15|0
1643990000000|2022-02-04 15:53:20|381.07|378.87|381.8|379.6|381.8|379.6|381.07|378.87|0
1643990010000|2022-02-04 15:53:30|381.25|379.05|379.63|377.43|381.25|379.05|379.45|377.25|0
1643990020000|2022-02-04 15:53:40|379.45|377.25|380.17|377.97|380.17|377.97|379.45|377.25|0
1643990030000|2022-02-04 15:53:50|380.35|378.15|379.81|377.61|380.35|378.15|379.81|377.61|0
1643990040000|2022-02-04 15:54:00|377.82|375.62|378.54|376.34|378.9|376.7|377.82|375.62|0
1643990050000|2022-02-04 15:54:10|379.08|376.88|380.17|377.97|380.17|377.97|379.08|376.88|0
1643990060000|2022-02-04 15:54:20|380.08|377.88|379.18|376.98|380.08|377.88|379.08|376.88|0
1643990070000|2022-02-04 15:54:30|379.63|377.43|379.63|377.43|379.63|377.43|379.26|377.06|0
1643990080000|2022-02-04 15:54:40|379.45|377.25|379.72|377.52|379.81|377.61|379.45|377.25|0
1643990090000|2022-02-04 15:54:50|379.44|377.24|378.9|376.7|379.54|377.34|378.9|376.7|0
1643990100000|2022-02-04 15:55:00|378.72|376.52|378.9|376.7|379.63|377.43|378.72|376.52|0
1643990110000|2022-02-04 15:55:10|378|375.8|378.9|376.7|378.9|376.7|378|375.8|0
1643990120000|2022-02-04 15:55:20|379.81|377.61|379.81|377.61|379.81|377.61|379.44|377.24|0
1643990130000|2022-02-04 15:55:30|379.63|377.43|378.9|376.7|379.99|377.79|378.9|376.7|0
1643990140000|2022-02-04 15:55:40|379.26|377.06|379.54|377.34|379.63|377.43|379.26|377.06|0
1643990150000|2022-02-04 15:55:50|379.36|377.16|379.08|376.88|379.44|377.24|379.08|376.88|0
1643990160000|2022-02-04 15:56:00|379.26|377.06|379.08|376.88|379.26|377.06|378.72|376.52|0
1643990170000|2022-02-04 15:56:10|378.9|376.7|378.9|376.7|379.26|377.06|378.9|376.7|0
1643990180000|2022-02-04 15:56:20|378.72|376.52|380.71|378.51|380.71|378.51|378.72|376.52|0
1643990190000|2022-02-04 15:56:30|380.44|378.24|379.81|377.61|380.44|378.24|379.81|377.61|0
1643990200000|2022-02-04 15:56:40|379.36|377.16|377.1|374.9|379.36|377.16|377.1|374.9|0
1643990210000|2022-02-04 15:56:50|376.74|374.54|377.1|374.9|377.1|374.9|376.74|374.54|0
1643990220000|2022-02-04 15:57:00|376.92|374.72|377.28|375.08|377.28|375.08|376.92|374.72|0
1643990230000|2022-02-04 15:57:10|377.64|375.44|378.54|376.34|378.64|376.44|377.64|375.44|0
1643990240000|2022-02-04 15:57:20|379|376.8|379.62|377.42|379.72|377.52|379|376.8|0
1643990250000|2022-02-04 15:57:30|379.72|377.52|380.53|378.33|380.53|378.33|379.72|377.52|0
1643990260000|2022-02-04 15:57:40|380.71|378.51|380.8|378.6|381.61|379.41|380.71|378.51|0
1643990270000|2022-02-04 15:57:50|380.35|378.15|379.9|377.7|380.35|378.15|379.9|377.7|0
1643990280000|2022-02-04 15:58:00|380.35|378.15|381.25|379.05|381.25|379.05|380.35|378.15|0
1643990290000|2022-02-04 15:58:10|381.07|378.87|382.07|379.87|382.07|379.87|381.07|378.87|0
1643990300000|2022-02-04 15:58:20|381.89|379.69|381.79|379.59|381.89|379.69|381.61|379.41|0
1643990310000|2022-02-04 15:58:30|381.34|379.14|381.16|378.96|381.34|379.14|380.89|378.69|0
1643990320000|2022-02-04 15:58:40|381.25|379.05|380.98|378.78|381.25|379.05|380.89|378.69|0
1643990330000|2022-02-04 15:58:50|380.62|378.42|380.89|378.69|380.89|378.69|380.53|378.33|0
1643990340000|2022-02-04 15:59:00|381.25|379.05|380.35|378.15|381.25|379.05|380.35|378.15|0
1643990350000|2022-02-04 15:59:10|380.17|377.97|380.44|378.24|380.44|378.24|379.8|377.6|0
1643990360000|2022-02-04 15:59:20|380.62|378.42|380.62|378.42|380.62|378.42|380.53|378.33|0
1643990370000|2022-02-04 15:59:30|381.25|379.05|382.34|380.14|382.34|380.14|381.07|378.87|0
1643990380000|2022-02-04 15:59:40|382.16|379.96|381.79|379.59|382.16|379.96|381.61|379.41|0
1643990390000|2022-02-04 15:59:50|381.43|379.23|381.25|379.05|381.43|379.23|380.89|378.69|0
1643990400000|2022-02-04 16:00:00|381.79|379.59|382.52|380.32|383.06|380.86|381.79|379.59|0
1643990410000|2022-02-04 16:00:10|382.43|380.23|383.97|381.77|383.97|381.77|382.43|380.23|0
1643990420000|2022-02-04 16:00:20|383.7|381.5|384.15|381.95|384.15|381.95|383.7|381.5|0
1643990430000|2022-02-04 16:00:30|383.97|381.77|382.97|380.77|383.97|381.77|382.97|380.77|0
1643990440000|2022-02-04 16:00:40|382.16|379.96|380.53|378.33|382.16|379.96|380.53|378.33|0
1643990450000|2022-02-04 16:00:50|379.98|377.78|380.62|378.42|380.62|378.42|379.98|377.78|0
1643990460000|2022-02-04 16:01:00|380.53|378.33|379.98|377.78|381.25|379.05|379.98|377.78|0
1643990470000|2022-02-04 16:01:10|379.62|377.42|379.44|377.24|379.62|377.42|378.72|376.52|0
1643990480000|2022-02-04 16:01:20|379.98|377.78|379.8|377.6|380.53|378.33|379.8|377.6|0
1643990490000|2022-02-04 16:01:30|379.26|377.06|378.9|376.7|379.36|377.16|378.9|376.7|0
1643990500000|2022-02-04 16:01:40|379.08|376.88|379.08|376.88|379.44|377.24|379.08|376.88|0
1643990510000|2022-02-04 16:01:50|379.72|377.52|379.62|377.42|380.35|378.15|379.62|377.42|0
1643990520000|2022-02-04 16:02:00|378.72|376.52|379.44|377.24|379.44|377.24|378.72|376.52|0
1643990530000|2022-02-04 16:02:10|379.98|377.78|380.26|378.06|380.26|378.06|379.9|377.7|0
1643990540000|2022-02-04 16:02:20|379.98|377.78|378.99|376.79|379.98|377.78|378.99|376.79|0
1643990550000|2022-02-04 16:02:30|378.72|376.52|378.72|376.52|378.72|376.52|378.54|376.34|0
1643990560000|2022-02-04 16:02:40|378.9|376.7|378.99|376.79|379.08|376.88|378.9|376.7|0
1643990570000|2022-02-04 16:02:50|379.26|377.06|380.71|378.51|380.71|378.51|379.26|377.06|0
1643990580000|2022-02-04 16:03:00|380.34|378.14|378.99|376.79|380.34|378.14|378.99|376.79|0
1643990590000|2022-02-04 16:03:10|379.8|377.6|380.16|377.96|380.16|377.96|379.8|377.6|0
1643990600000|2022-02-04 16:03:20|380.08|377.88|380.16|377.96|380.16|377.96|379.98|377.78|0
1643990610000|2022-02-04 16:03:30|380.26|378.06|379.72|377.52|380.26|378.06|379.62|377.42|0
1643990620000|2022-02-04 16:03:40|379.54|377.34|379.08|376.88|379.54|377.34|378.81|376.61|0
1643990630000|2022-02-04 16:03:50|379.54|377.34|379.26|377.06|379.54|377.34|379.17|376.97|0
1643990640000|2022-02-04 16:04:00|378.54|376.34|377.46|375.26|378.54|376.34|377.46|375.26|0
1643990650000|2022-02-04 16:04:10|378|375.8|378|375.8|378.09|375.89|377.46|375.26|0
1643990660000|2022-02-04 16:04:20|378.72|376.52|378.36|376.16|378.72|376.52|378.36|376.16|0
1643990670000|2022-02-04 16:04:30|378|375.8|377.82|375.62|378|375.8|377.64|375.44|0
1643990680000|2022-02-04 16:04:40|378.54|376.34|378.9|376.7|378.99|376.79|378.54|376.34|0
1643990690000|2022-02-04 16:04:50|378.72|376.52|378.9|376.7|378.9|376.7|378.54|376.34|0
1643990700000|2022-02-04 16:05:00|378.72|376.52|378.18|375.98|378.9|376.7|378.18|375.98|0
1643990710000|2022-02-04 16:05:10|378|375.8|378|375.8|378|375.8|377.46|375.26|0
1643990720000|2022-02-04 16:05:20|378.18|375.98|377.91|375.71|378.36|376.16|377.91|375.71|0
1643990730000|2022-02-04 16:05:30|378.72|376.52|378.45|376.25|378.81|376.61|378.45|376.25|0
1643990740000|2022-02-04 16:05:40|378.72|376.52|379.98|377.78|379.98|377.78|378.72|376.52|0
1643990750000|2022-02-04 16:05:50|380.26|378.06|381.07|378.87|381.07|378.87|380.26|378.06|0
1643990760000|2022-02-04 16:06:00|380.71|378.51|382.25|380.05|382.25|380.05|380.71|378.51|0
1643990770000|2022-02-04 16:06:10|381.7|379.5|380.8|378.6|381.7|379.5|380.8|378.6|0
1643990780000|2022-02-04 16:06:20|381.07|378.87|381.79|379.59|381.79|379.59|381.07|378.87|0
1643990790000|2022-02-04 16:06:30|381.43|379.23|379.9|377.7|381.43|379.23|379.9|377.7|0
1643990800000|2022-02-04 16:06:40|380.26|378.06|379.62|377.42|380.26|378.06|379.53|377.33|0
1643990810000|2022-02-04 16:06:50|379.8|377.6|379.8|377.6|379.8|377.6|379.62|377.42|0
1643990820000|2022-02-04 16:07:00|379.98|377.78|381.07|378.87|381.16|378.96|379.98|377.78|0
1643990830000|2022-02-04 16:07:10|380.7|378.5|381.79|379.59|381.79|379.59|380.7|378.5|0
1643990840000|2022-02-04 16:07:20|381.97|379.77|381.79|379.59|381.97|379.77|381.61|379.41|0
1643990850000|2022-02-04 16:07:30|381.52|379.32|380.98|378.78|381.52|379.32|380.98|378.78|0
1643990860000|2022-02-04 16:07:40|380.26|378.06|380.34|378.14|380.8|378.6|380.26|378.06|0
1643990870000|2022-02-04 16:07:50|380.89|378.69|380.7|378.5|380.89|378.69|380.52|378.32|0
1643990880000|2022-02-04 16:08:00|381.52|379.32|380.34|378.14|381.52|379.32|380.34|378.14|0
1643990890000|2022-02-04 16:08:10|379.98|377.78|379.53|377.33|379.98|377.78|379.53|377.33|0
1643990900000|2022-02-04 16:08:20|379.62|377.42|379.44|377.24|379.8|377.6|379.44|377.24|0
1643990910000|2022-02-04 16:08:30|379.08|376.88|379.17|376.97|379.26|377.06|379.08|376.88|0
1643990920000|2022-02-04 16:08:40|378.72|376.52|378.72|376.52|378.72|376.52|378.54|376.34|0
1643990930000|2022-02-04 16:08:50|378.18|375.98|378.63|376.43|378.63|376.43|378.18|375.98|0
1643990940000|2022-02-04 16:09:00|379.62|377.42|379.44|377.24|379.62|377.42|379.35|377.15|0
1643990950000|2022-02-04 16:09:10|380.34|378.14|380.26|378.06|380.34|378.14|380.07|377.87|0
1643990960000|2022-02-04 16:09:20|380.16|377.96|380.34|378.14|380.44|378.24|380.16|377.96|0
1643990970000|2022-02-04 16:09:30|380.52|378.32|380.88|378.68|380.88|378.68|380.52|378.32|0
1643990980000|2022-02-04 16:09:40|381.25|379.05|381.43|379.23|381.43|379.23|380.62|378.42|0
1643990990000|2022-02-04 16:09:50|381.07|378.87|381.43|379.23|381.43|379.23|381.07|378.87|0
1643991000000|2022-02-04 16:10:00|381.52|379.32|381.25|379.05|381.52|379.32|380.88|378.68|0
1643991010000|2022-02-04 16:10:10|380.88|378.68|381.25|379.05|381.25|379.05|380.88|378.68|0
1643991020000|2022-02-04 16:10:20|383.42|381.22|383.88|381.68|384.15|381.95|383.42|381.22|0
1643991030000|2022-02-04 16:10:30|383.97|381.77|384.15|381.95|384.15|381.95|383.97|381.77|0
1643991040000|2022-02-04 16:10:40|383.97|381.77|385.06|382.86|385.6|383.4|383.97|381.77|0
1643991050000|2022-02-04 16:10:50|385.24|383.04|386.43|384.23|386.51|384.31|385.24|383.04|0
1643991060000|2022-02-04 16:11:00|385.42|383.22|385.97|383.77|386.51|384.31|385.42|383.22|0
1643991070000|2022-02-04 16:11:10|385.78|383.58|385.42|383.22|385.97|383.77|385.42|383.22|0
1643991080000|2022-02-04 16:11:20|385.24|383.04|386.15|383.95|386.15|383.95|385.24|383.04|0
1643991090000|2022-02-04 16:11:30|386.24|384.04|386.15|383.95|386.24|384.04|386.15|383.95|0
1643991100000|2022-02-04 16:11:40|385.97|383.77|385.97|383.77|386.33|384.13|385.97|383.77|0
1643991110000|2022-02-04 16:11:50|386.15|383.95|386.51|384.31|386.51|384.31|386.15|383.95|0
1643991120000|2022-02-04 16:12:00|386.61|384.41|385.24|383.04|386.61|384.41|385.24|383.04|0
1643991130000|2022-02-04 16:12:10|385.42|383.22|385.33|383.13|385.42|383.22|385.06|382.86|0
1643991140000|2022-02-04 16:12:20|385.24|383.04|384.87|382.67|385.24|383.04|384.51|382.31|0
1643991150000|2022-02-04 16:12:30|384.51|382.31|384.24|382.04|384.51|382.31|384.24|382.04|0
1643991160000|2022-02-04 16:12:40|384.06|381.86|384.51|382.31|384.51|382.31|384.06|381.86|0
1643991170000|2022-02-04 16:12:50|384.69|382.49|385.06|382.86|385.06|382.86|384.69|382.49|0
1643991180000|2022-02-04 16:13:00|384.87|382.67|384.69|382.49|385.06|382.86|384.51|382.31|0
1643991190000|2022-02-04 16:13:10|384.51|382.31|385.78|383.58|385.78|383.58|384.51|382.31|0
1643991200000|2022-02-04 16:13:20|385.7|383.5|383.42|381.22|385.7|383.5|383.42|381.22|0
1643991210000|2022-02-04 16:13:30|383.6|381.4|383.6|381.4|383.78|381.58|383.42|381.22|0
1643991220000|2022-02-04 16:13:40|383.42|381.22|383.42|381.22|383.51|381.31|383.42|381.22|0
1643991230000|2022-02-04 16:13:50|383.24|381.04|384.15|381.95|384.15|381.95|383.24|381.04|0
1643991240000|2022-02-04 16:14:00|384.51|382.31|384.15|381.95|384.51|382.31|383.7|381.5|0
1643991250000|2022-02-04 16:14:10|383.96|381.76|383.6|381.4|383.96|381.76|383.42|381.22|0
1643991260000|2022-02-04 16:14:20|383.96|381.76|384.87|382.67|384.87|382.67|383.96|381.76|0
1643991270000|2022-02-04 16:14:30|384.69|382.49|385.42|383.22|385.42|383.22|384.69|382.49|0
1643991280000|2022-02-04 16:14:40|385.78|383.58|385.96|383.76|385.96|383.76|385.7|383.5|0
1643991290000|2022-02-04 16:14:50|385.6|383.4|385.78|383.58|385.78|383.58|385.6|383.4|0
1643991300000|2022-02-04 16:15:00|386.15|383.95|385.05|382.85|386.33|384.13|385.05|382.85|0
1643991310000|2022-02-04 16:15:10|385.78|383.58|386.97|384.77|386.97|384.77|385.78|383.58|0
1643991320000|2022-02-04 16:15:20|386.88|384.68|386.15|383.95|386.88|384.68|386.15|383.95|0
1643991330000|2022-02-04 16:15:30|386.61|384.41|387.42|385.22|387.42|385.22|386.61|384.41|0
1643991340000|2022-02-04 16:15:40|387.61|385.41|387.42|385.22|387.61|385.41|387.42|385.22|0
1643991350000|2022-02-04 16:15:50|387.61|385.41|386.61|384.41|387.61|385.41|386.61|384.41|0
1643991360000|2022-02-04 16:16:00|386.69|384.49|386.33|384.13|386.79|384.59|386.33|384.13|0
1643991370000|2022-02-04 16:16:10|386.24|384.04|385.78|383.58|386.24|384.04|385.78|383.58|0
1643991380000|2022-02-04 16:16:20|385.24|383.04|384.69|382.49|385.42|383.22|384.69|382.49|0
1643991390000|2022-02-04 16:16:30|384.14|381.94|384.51|382.31|384.51|382.31|383.42|381.22|0
1643991400000|2022-02-04 16:16:40|383.96|381.76|383.96|381.76|384.33|382.13|383.96|381.76|0
1643991410000|2022-02-04 16:16:50|384.14|381.94|383.6|381.4|384.14|381.94|383.6|381.4|0
1643991420000|2022-02-04 16:17:00|382.33|380.13|381.61|379.41|382.33|380.13|381.61|379.41|0
1643991430000|2022-02-04 16:17:10|382.15|379.95|381.42|379.22|382.15|379.95|381.42|379.22|0
1643991440000|2022-02-04 16:17:20|381.97|379.77|381.88|379.68|382.33|380.13|381.79|379.59|0
1643991450000|2022-02-04 16:17:30|381.61|379.41|381.7|379.5|381.79|379.59|381.42|379.22|0
1643991460000|2022-02-04 16:17:40|381.61|379.41|382.15|379.95|382.33|380.13|381.61|379.41|0
1643991470000|2022-02-04 16:17:50|382.69|380.49|383.24|381.04|383.24|381.04|382.69|380.49|0
1643991480000|2022-02-04 16:18:00|382.15|379.95|381.42|379.22|382.15|379.95|381.42|379.22|0
1643991490000|2022-02-04 16:18:10|381.6|379.4|382.51|380.31|382.51|380.31|381.6|379.4|0
1643991500000|2022-02-04 16:18:20|382.87|380.67|382.69|380.49|382.87|380.67|382.69|380.49|0
1643991510000|2022-02-04 16:18:30|382.24|380.04|381.6|379.4|382.33|380.13|381.6|379.4|0
1643991520000|2022-02-04 16:18:40|381.79|379.59|381.6|379.4|381.79|379.59|381.24|379.04|0
1643991530000|2022-02-04 16:18:50|381.97|379.77|382.06|379.86|382.06|379.86|381.97|379.77|0
1643991540000|2022-02-04 16:19:00|381.88|379.68|381.34|379.14|381.88|379.68|381.34|379.14|0
1643991550000|2022-02-04 16:19:10|381.06|378.86|381.24|379.04|381.42|379.22|381.06|378.86|0
1643991560000|2022-02-04 16:19:20|381.06|378.86|381.24|379.04|381.24|379.04|381.06|378.86|0
1643991570000|2022-02-04 16:19:30|381.06|378.86|381.42|379.22|381.42|379.22|381.06|378.86|0
1643991580000|2022-02-04 16:19:40|381.24|379.04|381.06|378.86|381.34|379.14|381.06|378.86|0
1643991590000|2022-02-04 16:19:50|381.24|379.04|381.42|379.22|381.42|379.22|380.7|378.5|0
1643991600000|2022-02-04 16:20:00|381.97|379.77|381.24|379.04|381.97|379.77|380.7|378.5|0
1643991610000|2022-02-04 16:20:10|381.6|379.4|381.24|379.04|381.6|379.4|381.24|379.04|0
1643991620000|2022-02-04 16:20:20|381.06|378.86|380.52|378.32|381.06|378.86|380.52|378.32|0
1643991630000|2022-02-04 16:20:30|380.34|378.14|380.88|378.68|380.88|378.68|380.16|377.96|0
1643991640000|2022-02-04 16:20:40|381.24|379.04|381.6|379.4|381.6|379.4|381.24|379.04|0
1643991650000|2022-02-04 16:20:50|381.78|379.58|381.97|379.77|381.97|379.77|381.78|379.58|0
1643991660000|2022-02-04 16:21:00|381.52|379.32|382.06|379.86|382.06|379.86|381.52|379.32|0
1643991670000|2022-02-04 16:21:10|382.69|380.49|383.23|381.03|383.24|381.04|382.69|380.49|0
1643991680000|2022-02-04 16:21:20|383.42|381.22|383.23|381.03|383.42|381.22|383.23|381.03|0
1643991690000|2022-02-04 16:21:30|382.69|380.49|382.87|380.67|383.05|380.85|382.69|380.49|0
1643991700000|2022-02-04 16:21:40|383.23|381.03|382.97|380.77|383.23|381.03|382.97|380.77|0
1643991710000|2022-02-04 16:21:50|383.05|380.85|383.33|381.13|383.33|381.13|383.05|380.85|0
1643991720000|2022-02-04 16:22:00|383.23|381.03|383.78|381.58|383.96|381.76|383.23|381.03|0
1643991730000|2022-02-04 16:22:10|383.23|381.03|384.14|381.94|384.14|381.94|383.23|381.03|0
1643991740000|2022-02-04 16:22:20|383.96|381.76|384.14|381.94|384.51|382.31|383.96|381.76|0
1643991750000|2022-02-04 16:22:30|383.42|381.22|383.05|380.85|383.42|381.22|383.05|380.85|0
1643991760000|2022-02-04 16:22:40|382.51|380.31|382.69|380.49|382.87|380.67|382.51|380.31|0
1643991770000|2022-02-04 16:22:50|383.05|380.85|383.42|381.22|383.42|381.22|383.05|380.85|0
1643991780000|2022-02-04 16:23:00|382.87|380.67|383.15|380.95|383.15|380.95|382.69|380.49|0
1643991790000|2022-02-04 16:23:10|383.23|381.03|383.05|380.85|383.42|381.22|383.05|380.85|0
1643991800000|2022-02-04 16:23:20|382.87|380.67|382.69|380.49|383.23|381.03|382.69|380.49|0
1643991810000|2022-02-04 16:23:30|382.87|380.67|381.96|379.76|382.87|380.67|381.96|379.76|0
1643991820000|2022-02-04 16:23:40|382.06|379.86|381.15|378.95|382.15|379.95|381.15|378.95|0
1643991830000|2022-02-04 16:23:50|380.88|378.68|379.61|377.41|380.88|378.68|379.61|377.41|0
1643991840000|2022-02-04 16:24:00|379.17|376.97|379.97|377.77|379.97|377.77|379.17|376.97|0
1643991850000|2022-02-04 16:24:10|380.88|378.68|380.7|378.5|380.88|378.68|380.7|378.5|0
1643991860000|2022-02-04 16:24:20|380.88|378.68|380.52|378.32|381.06|378.86|380.34|378.14|0
1643991870000|2022-02-04 16:24:30|380.61|378.41|380.52|378.32|380.7|378.5|380.34|378.14|0
1643991880000|2022-02-04 16:24:40|380.88|378.68|380.88|378.68|381.06|378.86|380.88|378.68|0
1643991890000|2022-02-04 16:24:50|380.34|378.14|380.52|378.32|380.52|378.32|380.34|378.14|0
1643991900000|2022-02-04 16:25:00|380.43|378.23|379.35|377.15|380.43|378.23|379.35|377.15|0
1643991910000|2022-02-04 16:25:10|378.89|376.69|377.63|375.43|378.89|376.69|377.63|375.43|0
1643991920000|2022-02-04 16:25:20|377.45|375.25|376.73|374.53|377.45|375.25|376.73|374.53|0
1643991930000|2022-02-04 16:25:30|377.09|374.89|376.91|374.71|377.09|374.89|376.55|374.35|0
1643991940000|2022-02-04 16:25:40|376.55|374.35|376.19|373.99|376.73|374.53|376.19|373.99|0
1643991950000|2022-02-04 16:25:50|375.29|373.09|375.65|373.45|375.65|373.45|375.29|373.09|0
1643991960000|2022-02-04 16:26:00|375.47|373.27|375.29|373.09|375.47|373.27|374.93|372.73|0
1643991970000|2022-02-04 16:26:10|375.11|372.91|374.93|372.73|375.11|372.91|374.93|372.73|0
1643991980000|2022-02-04 16:26:20|374.75|372.55|374.4|372.2|374.75|372.55|374.4|372.2|0
1643991990000|2022-02-04 16:26:30|374.13|371.93|373.86|371.66|374.13|371.93|373.86|371.66|0
1643992000000|2022-02-04 16:26:40|373.14|370.94|372.78|370.58|373.14|370.94|372.61|370.41|0
1643992010000|2022-02-04 16:26:50|372.96|370.76|372.96|370.76|372.96|370.76|372.96|370.76|0
1643992020000|2022-02-04 16:27:00|372.7|370.5|371.18|368.98|372.7|370.5|371.18|368.98|0
1643992030000|2022-02-04 16:27:10|371.71|369.51|371.18|368.98|371.71|369.51|371.18|368.98|0
1643992040000|2022-02-04 16:27:20|371|368.8|371.18|368.98|371.36|369.16|371|368.8|0
1643992050000|2022-02-04 16:27:30|371.45|369.25|371.36|369.16|371.45|369.25|371|368.8|0
1643992060000|2022-02-04 16:27:40|371.53|369.33|371.18|368.98|371.53|369.33|371.18|368.98|0
1643992070000|2022-02-04 16:27:50|371|368.8|371.36|369.16|371.36|369.16|371|368.8|0
1643992080000|2022-02-04 16:28:00|371.53|369.33|371.53|369.33|371.53|369.33|371.18|368.98|0
1643992090000|2022-02-04 16:28:10|372.43|370.23|372.78|370.58|372.78|370.58|372.43|370.23|0
1643992100000|2022-02-04 16:28:20|372.7|370.5|373.5|371.3|373.5|371.3|372.43|370.23|0
1643992110000|2022-02-04 16:28:30|373.59|371.39|373.32|371.12|373.59|371.39|373.32|371.12|0
1643992120000|2022-02-04 16:28:40|373.68|371.48|373.14|370.94|373.68|371.48|373.14|370.94|0
1643992130000|2022-02-04 16:28:50|373.32|371.12|372.43|370.23|373.32|371.12|372.43|370.23|0
1643992140000|2022-02-04 16:29:00|373.06|370.86|373.68|371.48|373.86|371.66|372.96|370.76|0
1643992150000|2022-02-04 16:29:10|374.4|372.2|374.57|372.37|374.93|372.73|374.4|372.2|0
1643992160000|2022-02-04 16:29:20|374.39|372.19|374.04|371.84|374.39|372.19|373.86|371.66|0
1643992170000|2022-02-04 16:29:30|374.22|372.02|374.39|372.19|374.75|372.55|374.22|372.02|0
1643992180000|2022-02-04 16:29:40|374.31|372.11|374.13|371.93|374.39|372.19|374.13|371.93|0
1643992190000|2022-02-04 16:29:50|374.22|372.02|373.86|371.66|374.22|372.02|373.86|371.66|0
1643992200000|2022-02-04 16:30:00|373.32|371.12|374.13|371.93|374.22|372.02|373.32|371.12|0
1643992210000|2022-02-04 16:30:10|373.95|371.75|373.5|371.3|373.95|371.75|373.5|371.3|0
1643992220000|2022-02-04 16:30:20|373.86|371.66|374.04|371.84|374.04|371.84|373.68|371.48|0
1643992230000|2022-02-04 16:30:30|373.86|371.66|373.68|371.48|374.04|371.84|373.68|371.48|0
1643992240000|2022-02-04 16:30:40|373.77|371.57|371.14|368.94|373.86|371.66|371.14|368.94|0
1643992250000|2022-02-04 16:30:50|371.41|369.21|371.5|369.3|371.68|369.48|371.14|368.94|0
1643992260000|2022-02-04 16:31:00|371.86|369.66|372.04|369.84|372.04|369.84|371.86|369.66|0
1643992270000|2022-02-04 16:31:10|371.68|369.48|371.5|369.3|372.22|370.02|371.5|369.3|0
1643992280000|2022-02-04 16:31:20|371.59|369.39|372.13|369.93|372.13|369.93|371.32|369.12|0
1643992290000|2022-02-04 16:31:30|372.04|369.84|371.86|369.66|372.4|370.2|371.86|369.66|0
1643992300000|2022-02-04 16:31:40|371.5|369.3|370.42|368.22|371.5|369.3|370.42|368.22|0
1643992310000|2022-02-04 16:31:50|370.24|368.04|370.42|368.22|370.42|368.22|370.24|368.04|0
1643992320000|2022-02-04 16:32:00|370.07|367.87|369.17|366.97|370.16|367.96|369.17|366.97|0
1643992330000|2022-02-04 16:32:10|368.81|366.61|369.53|367.33|369.53|367.33|368.81|366.61|0
1643992340000|2022-02-04 16:32:20|369.35|367.15|369.53|367.33|369.53|367.33|369.08|366.88|0
1643992350000|2022-02-04 16:32:30|369.17|366.97|368.27|366.07|369.17|366.97|368.27|366.07|0
1643992360000|2022-02-04 16:32:40|367.92|365.72|367.74|365.54|367.92|365.72|367.56|365.36|0
1643992370000|2022-02-04 16:32:50|367.38|365.18|367.38|365.18|367.38|365.18|367.02|364.82|0
1643992380000|2022-02-04 16:33:00|367.56|365.36|367.38|365.18|367.56|365.36|367.38|365.18|0
1643992390000|2022-02-04 16:33:10|367.3|365.1|367.2|365|367.38|365.18|367.02|364.82|0
1643992400000|2022-02-04 16:33:20|367.38|365.18|368.81|366.61|368.81|366.61|367.38|365.18|0
1643992410000|2022-02-04 16:33:30|368.99|366.79|369.17|366.97|369.17|366.97|368.99|366.79|0
1643992420000|2022-02-04 16:33:40|368.99|366.79|368.37|366.17|368.99|366.79|368.27|366.07|0
1643992430000|2022-02-04 16:33:50|368.63|366.43|368.37|366.17|368.99|366.79|368.27|366.07|0
1643992440000|2022-02-04 16:34:00|368.27|366.07|367.38|365.18|368.27|366.07|367.38|365.18|0
1643992450000|2022-02-04 16:34:10|366.85|364.65|365.6|363.4|366.85|364.65|365.6|363.4|0
1643992460000|2022-02-04 16:34:20|366.31|364.11|366.13|363.93|366.31|364.11|366.13|363.93|0
1643992470000|2022-02-04 16:34:30|366.31|364.11|366.13|363.93|366.31|364.11|366.13|363.93|0
1643992480000|2022-02-04 16:34:40|365.78|363.58|366.22|364.02|366.31|364.11|365.78|363.58|0
1643992490000|2022-02-04 16:34:50|366.67|364.47|366.67|364.47|366.67|364.47|366.49|364.29|0
1643992500000|2022-02-04 16:35:00|365.87|363.67|365.78|363.58|366.13|363.93|365.78|363.58|0
1643992510000|2022-02-04 16:35:10|365.24|363.04|364.89|362.69|365.24|363.04|364.89|362.69|0
1643992520000|2022-02-04 16:35:20|364.35|362.15|364|361.8|364.35|362.15|363.38|361.18|0
1643992530000|2022-02-04 16:35:30|363.46|361.26|363.11|360.91|363.46|361.26|362.93|360.73|0
1643992540000|2022-02-04 16:35:40|362.22|360.02|362.58|360.38|362.75|360.55|362.14|359.94|0
1643992550000|2022-02-04 16:35:50|362.75|360.55|362.93|360.73|362.93|360.73|362.75|360.55|0
1643992560000|2022-02-04 16:36:00|363.11|360.91|363.29|361.09|363.29|361.09|362.75|360.55|0
1643992570000|2022-02-04 16:36:10|363.38|361.18|363.56|361.36|363.64|361.44|363.38|361.18|0
1643992580000|2022-02-04 16:36:20|363.82|361.62|363.82|361.62|364.17|361.97|363.82|361.62|0
1643992590000|2022-02-04 16:36:30|364|361.8|364.35|362.15|364.35|362.15|364|361.8|0
1643992600000|2022-02-04 16:36:40|364|361.8|363.91|361.71|364|361.8|363.91|361.71|0
1643992610000|2022-02-04 16:36:50|363.64|361.44|363.29|361.09|363.64|361.44|363.11|360.91|0
1643992620000|2022-02-04 16:37:00|363.11|360.91|362.93|360.73|363.2|361|362.93|360.73|0
1643992630000|2022-02-04 16:37:10|363.02|360.82|364|361.8|364|361.8|363.02|360.82|0
1643992640000|2022-02-04 16:37:20|364.17|361.97|363.29|361.09|364.17|361.97|363.29|361.09|0
1643992650000|2022-02-04 16:37:30|363.11|360.91|362.67|360.47|363.29|361.09|362.67|360.47|0
1643992660000|2022-02-04 16:37:40|362.58|360.38|362.93|360.73|362.93|360.73|362.22|360.02|0
1643992670000|2022-02-04 16:37:50|363.2|361|363.29|361.09|363.29|361.09|363.2|361|0
1643992680000|2022-02-04 16:38:00|363.11|360.91|363.64|361.44|363.64|361.44|363.11|360.91|0
1643992690000|2022-02-04 16:38:10|364.35|362.15|365.24|363.04|365.24|363.04|364.35|362.15|0
1643992700000|2022-02-04 16:38:20|365.77|363.57|365.95|363.75|365.95|363.75|365.6|363.4|0
1643992710000|2022-02-04 16:38:30|365.87|363.67|365.6|363.4|365.87|363.67|365.6|363.4|0
1643992720000|2022-02-04 16:38:40|365.51|363.31|366.31|364.11|366.31|364.11|365.51|363.31|0
1643992730000|2022-02-04 16:38:50|366.49|364.29|365.77|363.57|366.49|364.29|365.77|363.57|0
1643992740000|2022-02-04 16:39:00|365.42|363.22|365.6|363.4|365.6|363.4|365.24|363.04|0
1643992750000|2022-02-04 16:39:10|365.42|363.22|365.06|362.86|365.6|363.4|365.06|362.86|0
1643992760000|2022-02-04 16:39:20|365.24|363.04|364.88|362.68|365.24|363.04|364.88|362.68|0
1643992770000|2022-02-04 16:39:30|365.24|363.04|364.88|362.68|365.24|363.04|364.8|362.6|0
1643992780000|2022-02-04 16:39:40|364.71|362.51|364.53|362.33|364.71|362.51|364.53|362.33|0
1643992790000|2022-02-04 16:39:50|364.44|362.24|364.98|362.78|364.98|362.78|364.44|362.24|0
1643992800000|2022-02-04 16:40:00|364.53|362.33|362.93|360.73|364.53|362.33|362.93|360.73|0
1643992810000|2022-02-04 16:40:10|363.28|361.08|362.57|360.37|363.46|361.26|362.57|360.37|0
1643992820000|2022-02-04 16:40:20|362.75|360.55|363.99|361.79|363.99|361.79|362.75|360.55|0
1643992830000|2022-02-04 16:40:30|363.64|361.44|363.28|361.08|363.91|361.71|363.28|361.08|0
1643992840000|2022-02-04 16:40:40|363.46|361.26|363.46|361.26|363.46|361.26|363.38|361.18|0
1643992850000|2022-02-04 16:40:50|363.91|361.71|363.99|361.79|364.17|361.97|363.91|361.71|0
1643992860000|2022-02-04 16:41:00|363.82|361.62|363.11|360.91|363.82|361.62|363.11|360.91|0
1643992870000|2022-02-04 16:41:10|363.46|361.26|364.17|361.97|364.17|361.97|363.28|361.08|0
1643992880000|2022-02-04 16:41:20|363.99|361.79|364.88|362.68|364.88|362.68|363.99|361.79|0
1643992890000|2022-02-04 16:41:30|364.71|362.51|364.71|362.51|364.71|362.51|364.71|362.51|0
1643992900000|2022-02-04 16:41:40|364.35|362.15|364.35|362.15|364.35|362.15|363.73|361.53|0
1643992910000|2022-02-04 16:41:50|364.71|362.51|364.62|362.42|364.71|362.51|364.53|362.33|0
1643992920000|2022-02-04 16:42:00|364.88|362.68|365.42|363.22|365.42|363.22|364.88|362.68|0
1643992930000|2022-02-04 16:42:10|365.24|363.04|365.77|363.57|365.77|363.57|365.24|363.04|0
1643992940000|2022-02-04 16:42:20|365.87|363.67|365.95|363.75|365.95|363.75|365.87|363.67|0
1643992950000|2022-02-04 16:42:30|365.77|363.57|365.77|363.57|365.77|363.57|365.59|363.39|0
1643992960000|2022-02-04 16:42:40|365.59|363.39|365.24|363.04|365.59|363.39|365.24|363.04|0
1643992970000|2022-02-04 16:42:50|365.15|362.95|365.51|363.31|365.51|363.31|365.15|362.95|0
1643992980000|2022-02-04 16:43:00|365.24|363.04|365.06|362.86|365.24|363.04|364.8|362.6|0
1643992990000|2022-02-04 16:43:10|364.97|362.77|364.53|362.33|364.97|362.77|364.53|362.33|0
1643993000000|2022-02-04 16:43:20|364.7|362.5|364.88|362.68|364.88|362.68|364.7|362.5|0
1643993010000|2022-02-04 16:43:30|365.06|362.86|365.24|363.04|365.24|363.04|365.06|362.86|0
1643993020000|2022-02-04 16:43:40|365.06|362.86|364.53|362.33|365.06|362.86|364.53|362.33|0
1643993030000|2022-02-04 16:43:50|364.7|362.5|364.17|361.97|364.7|362.5|364.17|361.97|0
1643993040000|2022-02-04 16:44:00|363.99|361.79|362.75|360.55|363.99|361.79|362.75|360.55|0
1643993050000|2022-02-04 16:44:10|362.4|360.2|363.28|361.08|363.28|361.08|362.31|360.11|0
1643993060000|2022-02-04 16:44:20|363.55|361.35|362.75|360.55|363.55|361.35|362.75|360.55|0
1643993070000|2022-02-04 16:44:30|363.11|360.91|363.11|360.91|363.28|361.08|363.11|360.91|0
1643993080000|2022-02-04 16:44:40|363.28|361.08|363.11|360.91|363.28|361.08|362.93|360.73|0
1643993090000|2022-02-04 16:44:50|363.28|361.08|363.64|361.44|363.64|361.44|363.11|360.91|0
1643993100000|2022-02-04 16:45:00|363.82|361.62|363.64|361.44|363.82|361.62|363.46|361.26|0
1643993110000|2022-02-04 16:45:10|363.28|361.08|363.64|361.44|363.64|361.44|363.28|361.08|0
1643993120000|2022-02-04 16:45:20|363.2|361|363.64|361.44|363.64|361.44|363.2|361|0
1643993130000|2022-02-04 16:45:30|363.28|361.08|363.02|360.82|363.46|361.26|363.02|360.82|0
1643993140000|2022-02-04 16:45:40|363.2|361|363.46|361.26|363.46|361.26|363.2|361|0
1643993150000|2022-02-04 16:45:50|361.86|359.66|361.16|358.96|361.86|359.66|360.8|358.6|0
1643993160000|2022-02-04 16:46:00|360.98|358.78|360.19|357.99|360.98|358.78|359.39|357.19|0
1643993170000|2022-02-04 16:46:10|360.45|358.25|360.98|358.78|360.98|358.78|360.45|358.25|0
1643993180000|2022-02-04 16:46:20|360.89|358.69|360.63|358.43|360.89|358.69|360.63|358.43|0
1643993190000|2022-02-04 16:46:30|360.54|358.34|359.74|357.54|360.54|358.34|359.74|357.54|0
1643993200000|2022-02-04 16:46:40|359.21|357.01|358.95|356.75|359.21|357.01|358.68|356.48|0
1643993210000|2022-02-04 16:46:50|358.51|356.31|360.08|357.88|362.18|359.98|358.51|356.31|0
1643993220000|2022-02-04 16:47:00|360.25|358.05|359.9|357.7|360.25|358.05|359.9|357.7|0
1643993230000|2022-02-04 16:47:10|359.82|357.62|360.25|358.05|360.25|358.05|359.82|357.62|0
1643993240000|2022-02-04 16:47:20|360.61|358.41|360.96|358.76|361.05|358.85|360.61|358.41|0
1643993250000|2022-02-04 16:47:30|361.31|359.11|360.61|358.41|361.31|359.11|360.61|358.41|0
1643993260000|2022-02-04 16:47:40|360.25|358.05|360.7|358.5|360.7|358.5|360.25|358.05|0
1643993270000|2022-02-04 16:47:50|360.61|358.41|361.31|359.11|361.31|359.11|360.25|358.05|0
1643993280000|2022-02-04 16:48:00|361.05|358.85|361.84|359.64|361.84|359.64|361.05|358.85|0
1643993290000|2022-02-04 16:48:10|362.02|359.82|362.02|359.82|362.19|359.99|362.02|359.82|0
1643993300000|2022-02-04 16:48:20|362.19|359.99|362.37|360.17|362.37|360.17|362.02|359.82|0
1643993310000|2022-02-04 16:48:30|362.19|359.99|363.43|361.23|363.43|361.23|362.19|359.99|0
1643993320000|2022-02-04 16:48:40|362.99|360.79|363.43|361.23|363.61|361.41|362.99|360.79|0
1643993330000|2022-02-04 16:48:50|363.25|361.05|363.43|361.23|363.43|361.23|363.25|361.05|0
1643993340000|2022-02-04 16:49:00|363.35|361.15|363.08|360.88|363.43|361.23|362.9|360.7|0
1643993350000|2022-02-04 16:49:10|363.61|361.41|363.96|361.76|364.49|362.29|363.61|361.41|0
1643993360000|2022-02-04 16:49:20|363.61|361.41|363.43|361.23|363.79|361.59|363.43|361.23|0
1643993370000|2022-02-04 16:49:30|363.61|361.41|363.96|361.76|363.96|361.76|363.61|361.41|0
1643993380000|2022-02-04 16:49:40|364.14|361.94|363.79|361.59|364.14|361.94|363.79|361.59|0
1643993390000|2022-02-04 16:49:50|363.88|361.68|363.79|361.59|363.88|361.68|363.61|361.41|0
1643993400000|2022-02-04 16:50:00|363.43|361.23|364.14|361.94|364.14|361.94|363.43|361.23|0
1643993410000|2022-02-04 16:50:10|363.78|361.58|363.96|361.76|363.96|361.76|363.78|361.58|0
1643993420000|2022-02-04 16:50:20|363.61|361.41|363.08|360.88|363.61|361.41|363.08|360.88|0
1643993430000|2022-02-04 16:50:30|363.43|361.23|362.9|360.7|363.43|361.23|362.9|360.7|0
1643993440000|2022-02-04 16:50:40|363.25|361.05|363.96|361.76|363.96|361.76|363.25|361.05|0
1643993450000|2022-02-04 16:50:50|364.14|361.94|364.67|362.47|365.03|362.83|364.14|361.94|0
1643993460000|2022-02-04 16:51:00|364.85|362.65|365.38|363.18|365.38|363.18|364.67|362.47|0
1643993470000|2022-02-04 16:51:10|364.67|362.47|364.49|362.29|364.67|362.47|364.49|362.29|0
1643993480000|2022-02-04 16:51:20|364.59|362.39|364.94|362.74|364.94|362.74|364.59|362.39|0
1643993490000|2022-02-04 16:51:30|365.03|362.83|364.94|362.74|365.03|362.83|364.67|362.47|0
1643993500000|2022-02-04 16:51:40|365.29|363.09|365.56|363.36|365.56|363.36|365.29|363.09|0
1643993510000|2022-02-04 16:51:50|365.47|363.27|365.56|363.36|365.56|363.36|365.38|363.18|0
1643993520000|2022-02-04 16:52:00|365.38|363.18|365.02|362.82|365.38|363.18|365.02|362.82|0
1643993530000|2022-02-04 16:52:10|364.76|362.56|364.67|362.47|364.76|362.56|364.49|362.29|0
1643993540000|2022-02-04 16:52:20|364.85|362.65|364.32|362.12|364.85|362.65|364.32|362.12|0
1643993550000|2022-02-04 16:52:30|363.96|361.76|364.32|362.12|364.32|362.12|363.96|361.76|0
1643993560000|2022-02-04 16:52:40|364.67|362.47|364.76|362.56|364.85|362.65|364.67|362.47|0
1643993570000|2022-02-04 16:52:50|364.49|362.29|364.41|362.21|364.49|362.29|364.32|362.12|0
1643993580000|2022-02-04 16:53:00|364.49|362.29|365.47|363.27|365.47|363.27|364.49|362.29|0
1643993590000|2022-02-04 16:53:10|365.12|362.92|364.14|361.94|365.12|362.92|364.14|361.94|0
1643993600000|2022-02-04 16:53:20|364.49|362.29|365.56|363.36|365.56|363.36|364.49|362.29|0
1643993610000|2022-02-04 16:53:30|365.38|363.18|365.38|363.18|365.56|363.36|365.38|363.18|0
1643993620000|2022-02-04 16:53:40|365.2|363|365.02|362.82|365.2|363|364.85|362.65|0
1643993630000|2022-02-04 16:53:50|364.58|362.38|365.02|362.82|365.12|362.92|364.58|362.38|0
1643993640000|2022-02-04 16:54:00|364.85|362.65|364.14|361.94|364.85|362.65|363.96|361.76|0
1643993650000|2022-02-04 16:54:10|364.31|362.11|363.78|361.58|364.31|362.11|363.78|361.58|0
1643993660000|2022-02-04 16:54:20|363.88|361.68|364.05|361.85|364.05|361.85|363.61|361.41|0
1643993670000|2022-02-04 16:54:30|364.31|362.11|364.49|362.29|364.58|362.38|364.31|362.11|0
1643993680000|2022-02-04 16:54:40|364.67|362.47|364.41|362.21|364.67|362.47|364.41|362.21|0
1643993690000|2022-02-04 16:54:50|364.23|362.03|363.78|361.58|364.23|362.03|363.78|361.58|0
1643993700000|2022-02-04 16:55:00|363.61|361.41|362.9|360.7|363.61|361.41|362.9|360.7|0
1643993710000|2022-02-04 16:55:10|362.54|360.34|361.84|359.64|362.54|360.34|361.48|359.28|0
1643993720000|2022-02-04 16:55:20|361.4|359.2|360.78|358.58|361.66|359.46|360.78|358.58|0
1643993730000|2022-02-04 16:55:30|361.48|359.28|361.66|359.46|361.66|359.46|361.31|359.11|0
1643993740000|2022-02-04 16:55:40|361.48|359.28|360.96|358.76|361.48|359.28|360.96|358.76|0
1643993750000|2022-02-04 16:55:50|360.78|358.58|361.13|358.93|361.13|358.93|360.78|358.58|0
1643993760000|2022-02-04 16:56:00|361.31|359.11|362.01|359.81|362.01|359.81|361.31|359.11|0
1643993770000|2022-02-04 16:56:10|362.19|359.99|362.11|359.91|362.19|359.99|362.01|359.81|0
1643993780000|2022-02-04 16:56:20|360.96|358.76|359.55|357.35|360.96|358.76|359.55|357.35|0
1643993790000|2022-02-04 16:56:30|359.19|356.99|358.32|356.12|359.19|356.99|358.32|356.12|0
1643993800000|2022-02-04 16:56:40|358.67|356.47|359.37|357.17|359.37|357.17|358.67|356.47|0
1643993810000|2022-02-04 16:56:50|359.72|357.52|360.25|358.05|360.43|358.23|359.72|357.52|0
1643993820000|2022-02-04 16:57:00|360.43|358.23|359.55|357.35|360.6|358.4|359.55|357.35|0
1643993830000|2022-02-04 16:57:10|359.02|356.82|359.64|357.44|359.64|357.44|359.02|356.82|0
1643993840000|2022-02-04 16:57:20|359.37|357.17|360.25|358.05|360.25|358.05|359.37|357.17|0
1643993850000|2022-02-04 16:57:30|360.87|358.67|361.48|359.28|361.48|359.28|360.87|358.67|0
1643993860000|2022-02-04 16:57:40|360.95|358.75|361.48|359.28|361.48|359.28|360.95|358.75|0
1643993870000|2022-02-04 16:57:50|361.13|358.93|361.31|359.11|361.31|359.11|361.13|358.93|0
1643993880000|2022-02-04 16:58:00|361.48|359.28|361.58|359.38|362.01|359.81|361.48|359.28|0
1643993890000|2022-02-04 16:58:10|362.01|359.81|362.9|360.7|363.17|360.97|362.01|359.81|0
1643993900000|2022-02-04 16:58:20|363.25|361.05|363.07|360.87|363.25|361.05|362.9|360.7|0
1643993910000|2022-02-04 16:58:30|363.25|361.05|362.9|360.7|363.25|361.05|362.9|360.7|0
1643993920000|2022-02-04 16:58:40|363.07|360.87|362.72|360.52|363.25|361.05|362.72|360.52|0
1643993930000|2022-02-04 16:58:50|362.9|360.7|362.72|360.52|362.9|360.7|362.63|360.43|0
1643993940000|2022-02-04 16:59:00|362.54|360.34|362.37|360.17|362.54|360.34|362.19|359.99|0
1643993950000|2022-02-04 16:59:10|362.28|360.08|362.19|359.99|362.28|360.08|362.1|359.9|0
1643993960000|2022-02-04 16:59:20|362.46|360.26|361.35|359.15|362.46|360.26|361.35|359.15|0
1643993970000|2022-02-04 16:59:30|361.62|359.42|361.62|359.42|361.62|359.42|361.44|359.24|0
1643993980000|2022-02-04 16:59:40|362.5|360.3|362.68|360.48|362.68|360.48|362.5|360.3|0
1643993990000|2022-02-04 16:59:50|362.95|360.75|364.63|362.43|364.63|362.43|362.95|360.75|0
1643994000000|2022-02-04 17:00:00|364.1|361.9|363.21|361.01|364.1|361.9|363.21|361.01|0
1643994010000|2022-02-04 17:00:10|364.1|361.9|364.28|362.08|364.63|362.43|363.92|361.72|0
1643994020000|2022-02-04 17:00:20|364.46|362.26|364.81|362.61|364.9|362.7|364.46|362.26|0
1643994030000|2022-02-04 17:00:30|366.41|364.21|366.59|364.39|366.59|364.39|366.06|363.86|0
1643994040000|2022-02-04 17:00:40|366.06|363.86|366.06|363.86|366.41|364.21|366.06|363.86|0
1643994050000|2022-02-04 17:00:50|366.41|364.21|366.86|364.66|366.86|364.66|366.41|364.21|0
1643994060000|2022-02-04 17:01:00|366.95|364.75|366.59|364.39|366.95|364.75|366.59|364.39|0
1643994070000|2022-02-04 17:01:10|366.41|364.21|366.77|364.57|366.77|364.57|366.41|364.21|0
1643994080000|2022-02-04 17:01:20|366.59|364.39|366.41|364.21|366.77|364.57|366.24|364.04|0
1643994090000|2022-02-04 17:01:30|365.7|363.5|366.06|363.86|366.06|363.86|365.7|363.5|0
1643994100000|2022-02-04 17:01:40|366.24|364.04|366.24|364.04|366.24|364.04|366.24|364.04|0
1643994110000|2022-02-04 17:01:50|365.88|363.68|365.88|363.68|366.24|364.04|365.88|363.68|0
1643994120000|2022-02-04 17:02:00|365.34|363.14|366.06|363.86|366.06|363.86|365.08|362.88|0
1643994130000|2022-02-04 17:02:10|365.88|363.68|365.88|363.68|365.88|363.68|365.52|363.32|0
1643994140000|2022-02-04 17:02:20|365.7|363.5|365.61|363.41|365.79|363.59|365.61|363.41|0
1643994150000|2022-02-04 17:02:30|365.88|363.68|365.7|363.5|365.88|363.68|365.52|363.32|0
1643994160000|2022-02-04 17:02:40|365.26|363.06|365.34|363.14|365.34|363.14|365.26|363.06|0
1643994170000|2022-02-04 17:02:50|365.44|363.24|365.52|363.32|365.7|363.5|365.44|363.24|0
1643994180000|2022-02-04 17:03:00|365.34|363.14|364.63|362.43|365.34|363.14|364.63|362.43|0
1643994190000|2022-02-04 17:03:10|364.28|362.08|363.21|361.01|364.28|362.08|363.21|361.01|0
1643994200000|2022-02-04 17:03:20|363.03|360.83|363.03|360.83|363.03|360.83|362.86|360.66|0
1643994210000|2022-02-04 17:03:30|363.21|361.01|364.1|361.9|364.1|361.9|363.21|361.01|0
1643994220000|2022-02-04 17:03:40|364.01|361.81|363.74|361.54|364.01|361.81|363.74|361.54|0
1643994230000|2022-02-04 17:03:50|363.92|361.72|364.28|362.08|364.28|362.08|363.92|361.72|0
1643994240000|2022-02-04 17:04:00|363.92|361.72|363.57|361.37|364.1|361.9|363.57|361.37|0
1643994250000|2022-02-04 17:04:10|363.39|361.19|363.84|361.64|363.84|361.64|363.39|361.19|0
1643994260000|2022-02-04 17:04:20|363.92|361.72|364.19|361.99|364.28|362.08|363.92|361.72|0
1643994270000|2022-02-04 17:04:30|364.1|361.9|364.63|362.43|364.63|362.43|364.1|361.9|0
1643994280000|2022-02-04 17:04:40|364.37|362.17|363.92|361.72|364.37|362.17|363.92|361.72|0
1643994290000|2022-02-04 17:04:50|364.1|361.9|363.74|361.54|364.1|361.9|363.39|361.19|0
1643994300000|2022-02-04 17:05:00|363.56|361.36|363.56|361.36|363.56|361.36|363.39|361.19|0
1643994310000|2022-02-04 17:05:10|363.03|360.83|364.1|361.9|364.1|361.9|363.03|360.83|0
1643994320000|2022-02-04 17:05:20|363.92|361.72|363.3|361.1|363.92|361.72|363.3|361.1|0
1643994330000|2022-02-04 17:05:30|363.56|361.36|363.48|361.28|363.56|361.36|363.39|361.19|0
1643994340000|2022-02-04 17:05:40|363.21|361.01|363.74|361.54|363.74|361.54|363.21|361.01|0
1643994350000|2022-02-04 17:05:50|363.56|361.36|363.74|361.54|363.74|361.54|363.39|361.19|0
1643994360000|2022-02-04 17:06:00|363.56|361.36|364.1|361.9|364.1|361.9|363.56|361.36|0
1643994370000|2022-02-04 17:06:10|364.81|362.61|364.1|361.9|364.81|362.61|364.1|361.9|0
1643994380000|2022-02-04 17:06:20|363.92|361.72|364.45|362.25|364.45|362.25|363.92|361.72|0
1643994390000|2022-02-04 17:06:30|364.72|362.52|365.52|363.32|365.52|363.32|364.63|362.43|0
1643994400000|2022-02-04 17:06:40|365.16|362.96|365.88|363.68|365.88|363.68|365.16|362.96|0
1643994410000|2022-02-04 17:06:50|365.61|363.41|365.7|363.5|366.05|363.85|365.34|363.14|0
1643994420000|2022-02-04 17:07:00|365.79|363.59|365.7|363.5|365.79|363.59|365.52|363.32|0
1643994430000|2022-02-04 17:07:10|365.52|363.32|365.16|362.96|365.52|363.32|365.16|362.96|0
1643994440000|2022-02-04 17:07:20|365.7|363.5|365.88|363.68|366.23|364.03|365.7|363.5|0
1643994450000|2022-02-04 17:07:30|366.05|363.85|366.23|364.03|366.23|364.03|365.88|363.68|0
1643994460000|2022-02-04 17:07:40|366.41|364.21|366.77|364.57|366.77|364.57|366.23|364.03|0
1643994470000|2022-02-04 17:07:50|366.95|364.75|366.68|364.48|366.95|364.75|366.68|364.48|0
1643994480000|2022-02-04 17:08:00|366.59|364.39|366.23|364.03|366.59|364.39|366.23|364.03|0
1643994490000|2022-02-04 17:08:10|366.41|364.21|365.79|363.59|366.41|364.21|365.79|363.59|0
1643994500000|2022-02-04 17:08:20|365.61|363.41|365.88|363.68|366.05|363.85|365.61|363.41|0
1643994510000|2022-02-04 17:08:30|365.34|363.14|365.34|363.14|365.34|363.14|365.16|362.96|0
1643994520000|2022-02-04 17:08:40|365.26|363.06|365.16|362.96|365.26|363.06|365.16|362.96|0
1643994530000|2022-02-04 17:08:50|364.99|362.79|364.9|362.7|364.99|362.79|364.63|362.43|0
1643994540000|2022-02-04 17:09:00|364.99|362.79|364.27|362.07|364.99|362.79|364.27|362.07|0
1643994550000|2022-02-04 17:09:10|364.1|361.9|363.39|361.19|364.1|361.9|363.39|361.19|0
1643994560000|2022-02-04 17:09:20|363.48|361.28|362.14|359.94|363.48|361.28|362.14|359.94|0
1643994570000|2022-02-04 17:09:30|361.97|359.77|361.97|359.77|361.97|359.77|361.88|359.68|0
1643994580000|2022-02-04 17:09:40|362.32|360.12|362.68|360.48|362.68|360.48|362.32|360.12|0
1643994590000|2022-02-04 17:09:50|362.85|360.65|362.85|360.65|362.85|360.65|362.68|360.48|0
1643994600000|2022-02-04 17:10:00|362.59|360.39|361.79|359.59|362.59|360.39|361.79|359.59|0
1643994610000|2022-02-04 17:10:10|362.14|359.94|362.68|360.48|362.68|360.48|362.14|359.94|0
1643994620000|2022-02-04 17:10:20|363.03|360.83|362.94|360.74|363.03|360.83|362.85|360.65|0
1643994630000|2022-02-04 17:10:30|363.48|361.28|363.92|361.72|364.1|361.9|363.48|361.28|0
1643994640000|2022-02-04 17:10:40|364.45|362.25|364.45|362.25|364.45|362.25|364.1|361.9|0
1643994650000|2022-02-04 17:10:50|364.63|362.43|364.45|362.25|364.63|362.43|364.45|362.25|0
1643994660000|2022-02-04 17:11:00|364.98|362.78|364.98|362.78|364.98|362.78|364.98|362.78|0
1643994670000|2022-02-04 17:11:10|365.43|363.23|366.41|364.21|366.41|364.21|365.43|363.23|0
1643994680000|2022-02-04 17:11:20|366.5|364.3|366.77|364.57|366.77|364.57|366.41|364.21|0
1643994690000|2022-02-04 17:11:30|366.5|364.3|366.5|364.3|366.59|364.39|366.41|364.21|0
1643994700000|2022-02-04 17:11:40|366.94|364.74|366.05|363.85|366.94|364.74|365.87|363.67|0
1643994710000|2022-02-04 17:11:50|365.87|363.67|365.52|363.32|365.87|363.67|365.52|363.32|0
1643994720000|2022-02-04 17:12:00|365.34|363.14|365.16|362.96|365.34|363.14|364.81|362.61|0
1643994730000|2022-02-04 17:12:10|364.98|362.78|365.52|363.32|365.52|363.32|364.98|362.78|0
1643994740000|2022-02-04 17:12:20|365.79|363.59|365.34|363.14|365.79|363.59|365.16|362.96|0
1643994750000|2022-02-04 17:12:30|364.98|362.78|363.56|361.36|364.98|362.78|363.56|361.36|0
1643994760000|2022-02-04 17:12:40|363.74|361.54|363.74|361.54|364.01|361.81|363.56|361.36|0
1643994770000|2022-02-04 17:12:50|364.09|361.89|363.74|361.54|364.27|362.07|363.74|361.54|0
1643994780000|2022-02-04 17:13:00|364.09|361.89|364.27|362.07|364.45|362.25|364.09|361.89|0
1643994790000|2022-02-04 17:13:10|364.09|361.89|363.74|361.54|364.09|361.89|363.74|361.54|0
1643994800000|2022-02-04 17:13:20|363.21|361.01|363.38|361.18|363.65|361.45|363.21|361.01|0
1643994810000|2022-02-04 17:13:30|363.21|361.01|362.32|360.12|363.21|361.01|362.32|360.12|0
1643994820000|2022-02-04 17:13:40|362.14|359.94|361.26|359.06|362.32|360.12|361.26|359.06|0
1643994830000|2022-02-04 17:13:50|361.08|358.88|360.9|358.7|361.26|359.06|360.9|358.7|0
1643994840000|2022-02-04 17:14:00|360.73|358.53|359.31|357.11|360.73|358.53|359.31|357.11|0
1643994850000|2022-02-04 17:14:10|358.96|356.76|358.96|356.76|358.96|356.76|358.78|356.58|0
1643994860000|2022-02-04 17:14:20|359.67|357.47|360.2|358|360.2|358|359.67|357.47|0
1643994870000|2022-02-04 17:14:30|360.55|358.35|360.2|358|360.55|358.35|359.84|357.64|0
1643994880000|2022-02-04 17:14:40|360.37|358.17|360.55|358.35|360.64|358.44|360.37|358.17|0
1643994890000|2022-02-04 17:14:50|360.64|358.44|360.82|358.62|360.82|358.62|360.64|358.44|0
1643994900000|2022-02-04 17:15:00|360.73|358.53|360.9|358.7|361.08|358.88|360.73|358.53|0
1643994910000|2022-02-04 17:15:10|360.82|358.62|359.31|357.11|360.82|358.62|359.31|357.11|0
1643994920000|2022-02-04 17:15:20|359.49|357.29|360.37|358.17|360.37|358.17|359.49|357.29|0
1643994930000|2022-02-04 17:15:30|360.19|357.99|358.87|356.67|360.19|357.99|358.87|356.67|0
1643994940000|2022-02-04 17:15:40|359.14|356.94|359.31|357.11|359.31|357.11|358.96|356.76|0
1643994950000|2022-02-04 17:15:50|359.49|357.29|359.31|357.11|359.66|357.46|359.31|357.11|0
1643994960000|2022-02-04 17:16:00|359.14|356.94|359.49|357.29|359.66|357.46|359.14|356.94|0
1643994970000|2022-02-04 17:16:10|359.66|357.46|359.84|357.64|359.84|357.64|359.66|357.46|0
1643994980000|2022-02-04 17:16:20|360.19|357.99|360.02|357.82|360.37|358.17|360.02|357.82|0
1643994990000|2022-02-04 17:16:30|359.66|357.46|359.84|357.64|360.02|357.82|359.66|357.46|0
1643995000000|2022-02-04 17:16:40|360.02|357.82|360.02|357.82|360.02|357.82|360.02|357.82|0
1643995010000|2022-02-04 17:16:50|360.19|357.99|359.84|357.64|360.19|357.99|359.66|357.46|0
1643995020000|2022-02-04 17:17:00|359.66|357.46|359.4|357.2|359.76|357.56|359.4|357.2|0
1643995030000|2022-02-04 17:17:10|359.23|357.03|358.25|356.05|359.23|357.03|358.25|356.05|0
1643995040000|2022-02-04 17:17:20|359.13|356.93|359.49|357.29|359.49|357.29|359.13|356.93|0
1643995050000|2022-02-04 17:17:30|359.31|357.11|361.08|358.88|361.08|358.88|359.31|357.11|0
1643995060000|2022-02-04 17:17:40|361.17|358.97|360.55|358.35|361.17|358.97|360.55|358.35|0
1643995070000|2022-02-04 17:17:50|360.72|358.52|360.55|358.35|360.9|358.7|360.55|358.35|0
1643995080000|2022-02-04 17:18:00|360.9|358.7|359.66|357.46|360.9|358.7|359.66|357.46|0
1643995090000|2022-02-04 17:18:10|360.19|357.99|360.02|357.82|360.19|357.99|360.02|357.82|0
1643995100000|2022-02-04 17:18:20|359.84|357.64|359.84|357.64|360.02|357.82|359.66|357.46|0
1643995110000|2022-02-04 17:18:30|359.66|357.46|359.84|357.64|359.84|357.64|359.66|357.46|0
1643995120000|2022-02-04 17:18:40|360.02|357.82|359.66|357.46|360.02|357.82|359.66|357.46|0
1643995130000|2022-02-04 17:18:50|360.55|358.35|360.72|358.52|360.72|358.52|360.55|358.35|0
1643995140000|2022-02-04 17:19:00|361.79|359.59|362.32|360.12|362.32|360.12|361.43|359.23|0
1643995150000|2022-02-04 17:19:10|362.14|359.94|362.49|360.29|362.49|360.29|362.14|359.94|0
1643995160000|2022-02-04 17:19:20|362.32|360.12|362.05|359.85|362.49|360.29|362.05|359.85|0
1643995170000|2022-02-04 17:19:30|361.96|359.76|361.25|359.05|361.96|359.76|361.08|358.88|0
1643995180000|2022-02-04 17:19:40|361.08|358.88|361.08|358.88|361.08|358.88|361.08|358.88|0
1643995190000|2022-02-04 17:19:50|360.99|358.79|360.9|358.7|361.08|358.88|360.9|358.7|0
1643995200000|2022-02-04 17:20:00|360.37|358.17|360.37|358.17|361.08|358.88|360.37|358.17|0
1643995210000|2022-02-04 17:20:10|360.11|357.91|359.84|357.64|360.11|357.91|359.66|357.46|0
1643995220000|2022-02-04 17:20:20|359.66|357.46|360.37|358.17|360.37|358.17|359.66|357.46|0
1643995230000|2022-02-04 17:20:30|360.02|357.82|360.55|358.35|360.55|358.35|359.84|357.64|0
1643995240000|2022-02-04 17:20:40|360.37|358.17|360.37|358.17|360.37|358.17|360.02|357.82|0
1643995250000|2022-02-04 17:20:50|360.64|358.44|360.9|358.7|360.9|358.7|360.64|358.44|0
1643995260000|2022-02-04 17:21:00|361.08|358.88|361.25|359.05|361.35|359.15|361.08|358.88|0
1643995270000|2022-02-04 17:21:10|361.35|359.15|361.35|359.15|361.35|359.15|361.08|358.88|0
1643995280000|2022-02-04 17:21:20|361.25|359.05|361.43|359.23|361.43|359.23|361.25|359.05|0
1643995290000|2022-02-04 17:21:30|361.61|359.41|361.35|359.15|361.61|359.41|361.35|359.15|0
1643995300000|2022-02-04 17:21:40|361.08|358.88|361.08|358.88|361.35|359.15|361.08|358.88|0
1643995310000|2022-02-04 17:21:50|361.25|359.05|361.08|358.88|361.25|359.05|361.08|358.88|0
1643995320000|2022-02-04 17:22:00|360.72|358.52|360.37|358.17|360.72|358.52|360.19|357.99|0
1643995330000|2022-02-04 17:22:10|360.28|358.08|360.55|358.35|360.55|358.35|360.28|358.08|0
1643995340000|2022-02-04 17:22:20|360.28|358.08|360.37|358.17|360.37|358.17|360.28|358.08|0
1643995350000|2022-02-04 17:22:30|360.19|357.99|360.02|357.82|360.19|357.99|360.02|357.82|0
1643995360000|2022-02-04 17:22:40|360.37|358.17|360.02|357.82|360.37|358.17|359.84|357.64|0
1643995370000|2022-02-04 17:22:50|361.08|358.88|361.08|358.88|361.25|359.05|361.08|358.88|0
1643995380000|2022-02-04 17:23:00|360.99|358.79|361.25|359.05|361.43|359.23|360.99|358.79|0
1643995390000|2022-02-04 17:23:10|361.08|358.88|361.25|359.05|361.25|359.05|361.08|358.88|0
1643995400000|2022-02-04 17:23:20|361.43|359.23|361.78|359.58|361.78|359.58|361.25|359.05|0
1643995410000|2022-02-04 17:23:30|361.61|359.41|362.14|359.94|362.14|359.94|361.61|359.41|0
1643995420000|2022-02-04 17:23:40|361.78|359.58|361.78|359.58|361.96|359.76|361.78|359.58|0
1643995430000|2022-02-04 17:23:50|361.61|359.41|362.32|360.12|362.32|360.12|361.61|359.41|0
1643995440000|2022-02-04 17:24:00|362.14|359.94|362.49|360.29|362.49|360.29|362.14|359.94|0
1643995450000|2022-02-04 17:24:10|362.67|360.47|361.61|359.41|362.67|360.47|361.43|359.23|0
1643995460000|2022-02-04 17:24:20|361.43|359.23|361.08|358.88|361.43|359.23|361.08|358.88|0
1643995470000|2022-02-04 17:24:30|360.72|358.52|360.9|358.7|360.9|358.7|360.72|358.52|0
1643995480000|2022-02-04 17:24:40|361.61|359.41|361.25|359.05|361.61|359.41|361.08|358.88|0
1643995490000|2022-02-04 17:24:50|361.34|359.14|361.17|358.97|361.34|359.14|361.17|358.97|0
1643995500000|2022-02-04 17:25:00|361.08|358.88|360.54|358.34|361.08|358.88|360.54|358.34|0
1643995510000|2022-02-04 17:25:10|360.72|358.52|360.19|357.99|360.72|358.52|360.01|357.81|0
1643995520000|2022-02-04 17:25:20|360.01|357.81|359.66|357.46|360.01|357.81|359.66|357.46|0
1643995530000|2022-02-04 17:25:30|359.75|357.55|359.84|357.64|359.84|357.64|359.66|357.46|0
1643995540000|2022-02-04 17:25:40|360.19|357.99|359.84|357.64|360.19|357.99|359.66|357.46|0
1643995550000|2022-02-04 17:25:50|359.48|357.28|359.66|357.46|359.66|357.46|359.48|357.28|0
1643995560000|2022-02-04 17:26:00|359.84|357.64|360.19|357.99|360.37|358.17|359.84|357.64|0
1643995570000|2022-02-04 17:26:10|360.01|357.81|360.37|358.17|360.37|358.17|359.66|357.46|0
1643995580000|2022-02-04 17:26:20|360.01|357.81|360.01|357.81|360.11|357.91|360.01|357.81|0
1643995590000|2022-02-04 17:26:30|360.37|358.17|360.19|357.99|360.37|358.17|360.11|357.91|0
1643995600000|2022-02-04 17:26:40|360.46|358.26|360.37|358.17|360.46|358.26|360.37|358.17|0
1643995610000|2022-02-04 17:26:50|360.72|358.52|360.72|358.52|360.72|358.52|360.72|358.52|0
1643995620000|2022-02-04 17:27:00|360.37|358.17|360.01|357.81|360.37|358.17|360.01|357.81|0
1643995630000|2022-02-04 17:27:10|359.13|356.93|357.9|355.7|359.13|356.93|357.9|355.7|0
1643995640000|2022-02-04 17:27:20|358.25|356.05|358.95|356.75|358.95|356.75|358.25|356.05|0
1643995650000|2022-02-04 17:27:30|358.78|356.58|360.01|357.81|360.01|357.81|358.78|356.58|0
1643995660000|2022-02-04 17:27:40|360.19|357.99|360.54|358.34|360.54|358.34|360.01|357.81|0
1643995670000|2022-02-04 17:27:50|361.25|359.05|361.25|359.05|361.25|359.05|361.17|358.97|0
1643995680000|2022-02-04 17:28:00|361.43|359.23|360.9|358.7|361.43|359.23|360.9|358.7|0
1643995690000|2022-02-04 17:28:10|361.25|359.05|361.07|358.87|361.25|359.05|361.07|358.87|0
1643995700000|2022-02-04 17:28:20|361.25|359.05|361.78|359.58|361.78|359.58|361.25|359.05|0
1643995710000|2022-02-04 17:28:30|361.6|359.4|361.25|359.05|361.6|359.4|361.25|359.05|0
1643995720000|2022-02-04 17:28:40|360.9|358.7|360.46|358.26|360.9|358.7|360.46|358.26|0
1643995730000|2022-02-04 17:28:50|360.37|358.17|359.84|357.64|360.37|358.17|359.66|357.46|0
1643995740000|2022-02-04 17:29:00|360.01|357.81|359.66|357.46|360.01|357.81|359.48|357.28|0
1643995750000|2022-02-04 17:29:10|360.01|357.81|359.66|357.46|360.01|357.81|359.66|357.46|0
1643995760000|2022-02-04 17:29:20|359.48|357.28|358.95|356.75|359.48|357.28|358.95|356.75|0
1643995770000|2022-02-04 17:29:30|358.78|356.58|359.31|357.11|359.31|357.11|358.78|356.58|0
1643995780000|2022-02-04 17:29:40|359.75|357.55|359.84|357.64|359.84|357.64|359.66|357.46|0
1643995790000|2022-02-04 17:29:50|360.19|357.99|359.93|357.73|360.19|357.99|359.93|357.73|0
1643995800000|2022-02-04 17:30:00|359.66|357.46|359.13|356.93|359.66|357.46|358.78|356.58|0
1643995810000|2022-02-04 17:30:10|358.78|356.58|358.52|356.32|358.78|356.58|358.52|356.32|0
1643995820000|2022-02-04 17:30:20|358.42|356.22|356.4|354.2|358.42|356.22|356.4|354.2|0
1643995830000|2022-02-04 17:30:30|356.66|354.46|356.84|354.64|356.84|354.64|356.66|354.46|0
1643995840000|2022-02-04 17:30:40|356.66|354.46|357.19|354.99|357.19|354.99|356.66|354.46|0
1643995850000|2022-02-04 17:30:50|357.54|355.34|357.9|355.7|357.9|355.7|357.54|355.34|0
1643995860000|2022-02-04 17:31:00|358.16|355.96|358.07|355.87|358.16|355.96|358.07|355.87|0
1643995870000|2022-02-04 17:31:10|358.25|356.05|359.13|356.93|359.13|356.93|358.25|356.05|0
1643995880000|2022-02-04 17:31:20|358.95|356.75|359.66|357.46|360.01|357.81|358.95|356.75|0
1643995890000|2022-02-04 17:31:30|359.83|357.63|360.81|358.61|361.07|358.87|359.83|357.63|0
1643995900000|2022-02-04 17:31:40|361.07|358.87|361.43|359.23|361.43|359.23|361.07|358.87|0
1643995910000|2022-02-04 17:31:50|361.6|359.4|361.6|359.4|361.78|359.58|361.25|359.05|0
1643995920000|2022-02-04 17:32:00|361.78|359.58|362.31|360.11|362.31|360.11|361.78|359.58|0
1643995930000|2022-02-04 17:32:10|362.13|359.93|362.49|360.29|362.49|360.29|362.13|359.93|0
1643995940000|2022-02-04 17:32:20|361.6|359.4|361.07|358.87|361.6|359.4|361.07|358.87|0
1643995950000|2022-02-04 17:32:30|361.43|359.23|361.25|359.05|361.43|359.23|361.16|358.96|0
1643995960000|2022-02-04 17:32:40|361.07|358.87|360.89|358.69|361.25|359.05|360.89|358.69|0
1643995970000|2022-02-04 17:32:50|361.43|359.23|362.84|360.64|362.84|360.64|361.43|359.23|0
1643995980000|2022-02-04 17:33:00|363.02|360.82|362.84|360.64|363.38|361.18|362.84|360.64|0
1643995990000|2022-02-04 17:33:10|363.02|360.82|362.84|360.64|363.02|360.82|362.84|360.64|0
1643996000000|2022-02-04 17:33:20|363.91|361.71|363.65|361.45|363.91|361.71|363.65|361.45|0
1643996010000|2022-02-04 17:33:30|363.38|361.18|363.73|361.53|363.73|361.53|363.38|361.18|0
1643996020000|2022-02-04 17:33:40|363.55|361.35|363.02|360.82|363.55|361.35|363.02|360.82|0
1643996030000|2022-02-04 17:33:50|363.29|361.09|363.02|360.82|363.29|361.09|363.02|360.82|0
1643996040000|2022-02-04 17:34:00|361.78|359.58|362.49|360.29|362.49|360.29|361.52|359.32|0
1643996050000|2022-02-04 17:34:10|362.13|359.93|361.07|358.87|362.31|360.11|361.07|358.87|0
1643996060000|2022-02-04 17:34:20|361.25|359.05|361.07|358.87|361.25|359.05|361.07|358.87|0
1643996070000|2022-02-04 17:34:30|360.89|358.69|361.07|358.87|361.07|358.87|360.89|358.69|0
1643996080000|2022-02-04 17:34:40|360.72|358.52|361.07|358.87|361.07|358.87|360.72|358.52|0
1643996090000|2022-02-04 17:34:50|360.89|358.69|360.89|358.69|361.07|358.87|360.89|358.69|0
1643996100000|2022-02-04 17:35:00|361.07|358.87|361.07|358.87|361.07|358.87|361.07|358.87|0
1643996110000|2022-02-04 17:35:10|360.54|358.34|359.83|357.63|360.72|358.52|359.83|357.63|0
1643996120000|2022-02-04 17:35:20|359.66|357.46|360.54|358.34|360.89|358.69|359.66|357.46|0
1643996130000|2022-02-04 17:35:30|360.72|358.52|361.25|359.05|361.25|359.05|360.72|358.52|0
1643996140000|2022-02-04 17:35:40|361.42|359.22|361.07|358.87|361.42|359.22|361.07|358.87|0
1643996150000|2022-02-04 17:35:50|361.25|359.05|361.25|359.05|361.42|359.22|361.07|358.87|0
1643996160000|2022-02-04 17:36:00|361.34|359.14|361.96|359.76|361.96|359.76|361.34|359.14|0
1643996170000|2022-02-04 17:36:10|362.31|360.11|361.78|359.58|362.31|360.11|361.78|359.58|0
1643996180000|2022-02-04 17:36:20|361.6|359.4|360.36|358.16|361.6|359.4|360.36|358.16|0
1643996190000|2022-02-04 17:36:30|361.07|358.87|361.07|358.87|361.42|359.22|361.07|358.87|0
1643996200000|2022-02-04 17:36:40|360.72|358.52|360.99|358.79|360.99|358.79|360.36|358.16|0
1643996210000|2022-02-04 17:36:50|361.07|358.87|360.81|358.61|361.07|358.87|360.63|358.43|0
1643996220000|2022-02-04 17:37:00|360.72|358.52|360.1|357.9|360.72|358.52|360.1|357.9|0
1643996230000|2022-02-04 17:37:10|360.01|357.81|359.3|357.1|360.19|357.99|359.3|357.1|0
1643996240000|2022-02-04 17:37:20|359.04|356.84|358.95|356.75|359.04|356.84|358.77|356.57|0
1643996250000|2022-02-04 17:37:30|359.13|356.93|358.6|356.4|359.13|356.93|358.6|356.4|0
1643996260000|2022-02-04 17:37:40|359.04|356.84|359.3|357.1|359.3|357.1|358.95|356.75|0
1643996270000|2022-02-04 17:37:50|359.13|356.93|358.69|356.49|359.13|356.93|358.6|356.4|0
1643996280000|2022-02-04 17:38:00|358.6|356.4|358.95|356.75|359.13|356.93|358.6|356.4|0
1643996290000|2022-02-04 17:38:10|358.6|356.4|357.89|355.69|358.6|356.4|357.72|355.52|0
1643996300000|2022-02-04 17:38:20|358.42|356.22|358.6|356.4|358.77|356.57|358.42|356.22|0
1643996310000|2022-02-04 17:38:30|358.07|355.87|358.16|355.96|358.24|356.04|358.07|355.87|0
1643996320000|2022-02-04 17:38:40|358.24|356.04|358.77|356.57|358.95|356.75|358.24|356.04|0
1643996330000|2022-02-04 17:38:50|358.42|356.22|358.24|356.04|358.6|356.4|358.24|356.04|0
1643996340000|2022-02-04 17:39:00|358.42|356.22|357.89|355.69|358.6|356.4|357.89|355.69|0
1643996350000|2022-02-04 17:39:10|358.07|355.87|358.6|356.4|358.6|356.4|358.07|355.87|0
1643996360000|2022-02-04 17:39:20|358.42|356.22|358.24|356.04|358.42|356.22|358.16|355.96|0
1643996370000|2022-02-04 17:39:30|358.07|355.87|357.19|354.99|358.07|355.87|357.19|354.99|0
1643996380000|2022-02-04 17:39:40|357.36|355.16|357.28|355.08|357.54|355.34|357.28|355.08|0
1643996390000|2022-02-04 17:39:50|357.36|355.16|357.19|354.99|357.36|355.16|357.19|354.99|0
1643996400000|2022-02-04 17:40:00|356.66|354.46|355.61|353.41|356.66|354.46|355.61|353.41|0
1643996410000|2022-02-04 17:40:10|355.43|353.23|355.26|353.06|355.43|353.23|354.91|352.71|0
1643996420000|2022-02-04 17:40:20|355.08|352.88|355.08|352.88|355.26|353.06|355.08|352.88|0
1643996430000|2022-02-04 17:40:30|354.73|352.53|354.82|352.62|354.9|352.7|354.73|352.53|0
1643996440000|2022-02-04 17:40:40|354.9|352.7|354.55|352.35|354.9|352.7|354.55|352.35|0
1643996450000|2022-02-04 17:40:50|354.38|352.18|354.9|352.7|354.9|352.7|354.38|352.18|0
1643996460000|2022-02-04 17:41:00|354.73|352.53|355.61|353.41|355.61|353.41|354.73|352.53|0
1643996470000|2022-02-04 17:41:10|355.78|353.58|355.87|353.67|355.87|353.67|355.43|353.23|0
1643996480000|2022-02-04 17:41:20|355.7|353.5|355.96|353.76|355.96|353.76|355.7|353.5|0
1643996490000|2022-02-04 17:41:30|355.78|353.58|355.26|353.06|355.78|353.58|355.26|353.06|0
1643996500000|2022-02-04 17:41:40|355.08|352.88|355.43|353.23|355.52|353.32|355.08|352.88|0
1643996510000|2022-02-04 17:41:50|355.61|353.41|355.78|353.58|355.78|353.58|355.61|353.41|0
1643996520000|2022-02-04 17:42:00|355.7|353.5|355.96|353.76|355.96|353.76|355.43|353.23|0
1643996530000|2022-02-04 17:42:10|356.48|354.28|356.48|354.28|356.48|354.28|356.22|354.02|0
1643996540000|2022-02-04 17:42:20|356.66|354.46|356.84|354.64|356.84|354.64|356.66|354.46|0
1643996550000|2022-02-04 17:42:30|357.36|355.16|357.19|354.99|357.36|355.16|357.19|354.99|0
1643996560000|2022-02-04 17:42:40|356.83|354.63|356.31|354.11|356.83|354.63|356.31|354.11|0
1643996570000|2022-02-04 17:42:50|356.66|354.46|356.83|354.63|356.83|354.63|356.57|354.37|0
1643996580000|2022-02-04 17:43:00|356.75|354.55|357.54|355.34|357.54|355.34|356.75|354.55|0
1643996590000|2022-02-04 17:43:10|357.63|355.43|358.24|356.04|358.24|356.04|357.63|355.43|0
1643996600000|2022-02-04 17:43:20|358.07|355.87|358.42|356.22|358.42|356.22|358.07|355.87|0
1643996610000|2022-02-04 17:43:30|358.24|356.04|357.71|355.51|358.24|356.04|357.71|355.51|0
1643996620000|2022-02-04 17:43:40|357.89|355.69|357.19|354.99|357.89|355.69|357.19|354.99|0
1643996630000|2022-02-04 17:43:50|357.63|355.43|357.19|354.99|357.63|355.43|357.19|354.99|0
1643996640000|2022-02-04 17:44:00|357.01|354.81|356.75|354.55|357.01|354.81|356.66|354.46|0
1643996650000|2022-02-04 17:44:10|356.31|354.11|355.78|353.58|356.31|354.11|355.78|353.58|0
1643996660000|2022-02-04 17:44:20|355.96|353.76|355.78|353.58|355.96|353.76|355.6|353.4|0
1643996670000|2022-02-04 17:44:30|355.25|353.05|355.43|353.23|355.43|353.23|355.25|353.05|0
1643996680000|2022-02-04 17:44:40|355.25|353.05|355.52|353.32|355.52|353.32|355.25|353.05|0
1643996690000|2022-02-04 17:44:50|355.43|353.23|355.25|353.05|355.6|353.4|355.25|353.05|0
1643996700000|2022-02-04 17:45:00|355.78|353.58|356.13|353.93|356.13|353.93|355.78|353.58|0
1643996710000|2022-02-04 17:45:10|356.66|354.46|356.83|354.63|356.83|354.63|356.31|354.11|0
1643996720000|2022-02-04 17:45:20|356.66|354.46|356.66|354.46|356.66|354.46|356.66|354.46|0
1643996730000|2022-02-04 17:45:30|356.83|354.63|357.36|355.16|357.36|355.16|356.66|354.46|0
1643996740000|2022-02-04 17:45:40|357.01|354.81|355.78|353.58|357.01|354.81|355.78|353.58|0
1643996750000|2022-02-04 17:45:50|355.7|353.5|356.13|353.93|356.13|353.93|355.7|353.5|0
1643996760000|2022-02-04 17:46:00|355.96|353.76|356.13|353.93|356.13|353.93|355.78|353.58|0
1643996770000|2022-02-04 17:46:10|355.78|353.58|356.13|353.93|356.13|353.93|355.6|353.4|0
1643996780000|2022-02-04 17:46:20|355.78|353.58|355.95|353.75|355.95|353.75|355.7|353.5|0
1643996790000|2022-02-04 17:46:30|355.87|353.67|356.13|353.93|356.13|353.93|355.78|353.58|0
1643996800000|2022-02-04 17:46:40|356.22|354.02|356.31|354.11|356.31|354.11|356.22|354.02|0
1643996810000|2022-02-04 17:46:50|356.4|354.2|356.13|353.93|356.4|354.2|355.95|353.75|0
1643996820000|2022-02-04 17:47:00|356.31|354.11|357.01|354.81|357.01|354.81|356.31|354.11|0
1643996830000|2022-02-04 17:47:10|356.83|354.63|355.78|353.58|356.83|354.63|355.78|353.58|0
1643996840000|2022-02-04 17:47:20|355.69|353.49|355.78|353.58|355.78|353.58|355.6|353.4|0
1643996850000|2022-02-04 17:47:30|355.87|353.67|355.6|353.4|355.87|353.67|355.17|352.97|0
1643996860000|2022-02-04 17:47:40|355.25|353.05|355.6|353.4|355.6|353.4|355.25|353.05|0
1643996870000|2022-02-04 17:47:50|356.13|353.93|356.48|354.28|356.48|354.28|355.95|353.75|0
1643996880000|2022-02-04 17:48:00|356.31|354.11|356.48|354.28|356.48|354.28|356.31|354.11|0
1643996890000|2022-02-04 17:48:10|355.95|353.75|356.13|353.93|356.31|354.11|355.95|353.75|0
1643996900000|2022-02-04 17:48:20|355.95|353.75|356.66|354.46|356.66|354.46|355.95|353.75|0
1643996910000|2022-02-04 17:48:30|357.01|354.81|356.83|354.63|357.01|354.81|356.75|354.55|0
1643996920000|2022-02-04 17:48:40|356.66|354.46|356.66|354.46|356.66|354.46|356.48|354.28|0
1643996930000|2022-02-04 17:48:50|357.01|354.81|357.01|354.81|357.28|355.08|357.01|354.81|0
1643996940000|2022-02-04 17:49:00|357.1|354.9|356.31|354.11|357.18|354.98|356.31|354.11|0
1643996950000|2022-02-04 17:49:10|356.13|353.93|355.95|353.75|356.31|354.11|355.95|353.75|0
1643996960000|2022-02-04 17:49:20|356.13|353.93|356.05|353.85|356.57|354.37|356.05|353.85|0
1643996970000|2022-02-04 17:49:30|355.6|353.4|354.9|352.7|355.6|353.4|354.55|352.35|0
1643996980000|2022-02-04 17:49:40|354.73|352.53|354.55|352.35|354.73|352.53|354.55|352.35|0
1643996990000|2022-02-04 17:49:50|354.47|352.27|354.38|352.18|354.47|352.27|354.38|352.18|0
1643997000000|2022-02-04 17:50:00|354.64|352.44|353.85|351.65|354.64|352.44|353.85|351.65|0
1643997010000|2022-02-04 17:50:10|354.2|352|354.2|352|354.2|352|353.85|351.65|0
1643997020000|2022-02-04 17:50:20|354.73|352.53|354.55|352.35|354.82|352.62|354.55|352.35|0
1643997030000|2022-02-04 17:50:30|354.73|352.53|355.25|353.05|355.25|353.05|354.73|352.53|0
1643997040000|2022-02-04 17:50:40|355.6|353.4|355.52|353.32|355.6|353.4|355.25|353.05|0
1643997050000|2022-02-04 17:50:50|355.43|353.23|355.43|353.23|355.6|353.4|355.43|353.23|0
1643997060000|2022-02-04 17:51:00|355.25|353.05|355.08|352.88|355.25|353.05|354.73|352.53|0
1643997070000|2022-02-04 17:51:10|355.25|353.05|355.43|353.23|355.6|353.4|355.25|353.05|0
1643997080000|2022-02-04 17:51:20|355.6|353.4|355.6|353.4|355.6|353.4|355.43|353.23|0
1643997090000|2022-02-04 17:51:30|355.78|353.58|355.6|353.4|355.78|353.58|355.6|353.4|0
1643997100000|2022-02-04 17:51:40|355.78|353.58|355.25|353.05|355.78|353.58|355.25|353.05|0
1643997110000|2022-02-04 17:51:50|355.43|353.23|355.43|353.23|355.6|353.4|355.25|353.05|0
1643997120000|2022-02-04 17:52:00|355.25|353.05|355.95|353.75|355.95|353.75|355.08|352.88|0
1643997130000|2022-02-04 17:52:10|355.78|353.58|355.6|353.4|355.95|353.75|355.6|353.4|0
1643997140000|2022-02-04 17:52:20|355.43|353.23|355.08|352.88|355.43|353.23|354.9|352.7|0
1643997150000|2022-02-04 17:52:30|355.25|353.05|355.6|353.4|355.78|353.58|355.25|353.05|0
1643997160000|2022-02-04 17:52:40|355.95|353.75|355.43|353.23|356.13|353.93|355.43|353.23|0
1643997170000|2022-02-04 17:52:50|355.25|353.05|354.9|352.7|355.43|353.23|354.9|352.7|0
1643997180000|2022-02-04 17:53:00|355.08|352.88|355.07|352.87|355.17|352.97|355.07|352.87|0
1643997190000|2022-02-04 17:53:10|354.9|352.7|355.25|353.05|355.25|353.05|354.9|352.7|0
1643997200000|2022-02-04 17:53:20|355.07|352.87|354.72|352.52|355.07|352.87|354.72|352.52|0
1643997210000|2022-02-04 17:53:30|354.37|352.17|353.85|351.65|354.37|352.17|353.85|351.65|0
1643997220000|2022-02-04 17:53:40|352.56|350.36|353.09|350.89|353.09|350.89|352.21|350.01|0
1643997230000|2022-02-04 17:53:50|353.26|351.06|353.61|351.41|353.61|351.41|353.09|350.89|0
1643997240000|2022-02-04 17:54:00|353.44|351.24|353.53|351.33|353.79|351.59|353.44|351.24|0
1643997250000|2022-02-04 17:54:10|353.7|351.5|353.44|351.24|353.7|351.5|353.44|351.24|0
1643997260000|2022-02-04 17:54:20|353.61|351.41|353.61|351.41|353.96|351.76|353.61|351.41|0
1643997270000|2022-02-04 17:54:30|353.96|351.76|353.79|351.59|353.96|351.76|353.61|351.41|0
1643997280000|2022-02-04 17:54:40|353.96|351.76|354.49|352.29|354.49|352.29|353.96|351.76|0
1643997290000|2022-02-04 17:54:50|354.76|352.56|354.31|352.11|354.76|352.56|354.31|352.11|0
1643997300000|2022-02-04 17:55:00|353.61|351.41|354.49|352.29|354.49|352.29|353.61|351.41|0
1643997310000|2022-02-04 17:55:10|354.84|352.64|355.02|352.82|355.02|352.82|354.84|352.64|0
1643997320000|2022-02-04 17:55:20|355.54|353.34|355.19|352.99|355.54|353.34|355.02|352.82|0
1643997330000|2022-02-04 17:55:30|355.02|352.82|354.66|352.46|355.19|352.99|354.66|352.46|0
1643997340000|2022-02-04 17:55:40|354.49|352.29|354.4|352.2|354.49|352.29|354.14|351.94|0
1643997350000|2022-02-04 17:55:50|354.66|352.46|354.31|352.11|354.66|352.46|354.23|352.03|0
1643997360000|2022-02-04 17:56:00|354.4|352.2|353.79|351.59|354.4|352.2|353.79|351.59|0
1643997370000|2022-02-04 17:56:10|353.61|351.41|353.35|351.15|353.61|351.41|353.35|351.15|0
1643997380000|2022-02-04 17:56:20|353.7|351.5|354.31|352.11|354.31|352.11|353.61|351.41|0
1643997390000|2022-02-04 17:56:30|354.49|352.29|353.79|351.59|354.49|352.29|353.79|351.59|0
1643997400000|2022-02-04 17:56:40|353.61|351.41|353.61|351.41|353.96|351.76|353.61|351.41|0
1643997410000|2022-02-04 17:56:50|353.96|351.76|353.53|351.33|353.96|351.76|353.53|351.33|0
1643997420000|2022-02-04 17:57:00|353.61|351.41|353.26|351.06|353.61|351.41|353.26|351.06|0
1643997430000|2022-02-04 17:57:10|352.91|350.71|353.08|350.88|353.08|350.88|352.91|350.71|0
1643997440000|2022-02-04 17:57:20|352.91|350.71|353.08|350.88|353.08|350.88|352.73|350.53|0
1643997450000|2022-02-04 17:57:30|352.91|350.71|352.38|350.18|352.91|350.71|352.21|350.01|0
1643997460000|2022-02-04 17:57:40|352.21|350.01|350.9|348.7|352.21|350.01|350.9|348.7|0
1643997470000|2022-02-04 17:57:50|350.98|348.78|350.98|348.78|351.33|349.13|350.98|348.78|0
1643997480000|2022-02-04 17:58:00|351.16|348.96|351.51|349.31|351.51|349.31|350.98|348.78|0
1643997490000|2022-02-04 17:58:10|351.68|349.48|352.47|350.27|352.47|350.27|351.68|349.48|0
1643997500000|2022-02-04 17:58:20|352.3|350.1|352.38|350.18|352.38|350.18|352.21|350.01|0
1643997510000|2022-02-04 17:58:30|352.56|350.36|352.21|350.01|352.56|350.36|352.21|350.01|0
1643997520000|2022-02-04 17:58:40|352.47|350.27|351.86|349.66|352.56|350.36|351.86|349.66|0
1643997530000|2022-02-04 17:58:50|352.03|349.83|352.03|349.83|352.21|350.01|352.03|349.83|0
1643997540000|2022-02-04 17:59:00|352.21|350.01|352.38|350.18|352.56|350.36|352.12|349.92|0
1643997550000|2022-02-04 17:59:10|352.56|350.36|351.68|349.48|352.56|350.36|351.68|349.48|0
1643997560000|2022-02-04 17:59:20|352.21|350.01|351.51|349.31|352.21|350.01|351.33|349.13|0
1643997570000|2022-02-04 17:59:30|352.03|349.83|351.33|349.13|352.03|349.83|351.33|349.13|0
1643997580000|2022-02-04 17:59:40|351.25|349.05|351.33|349.13|351.33|349.13|351.16|348.96|0
1643997590000|2022-02-04 17:59:50|351.16|348.96|351.51|349.31|351.51|349.31|351.16|348.96|0
1643997600000|2022-02-04 18:00:00|351.33|349.13|350.28|348.08|351.33|349.13|350.28|348.08|0
1643997610000|2022-02-04 18:00:10|350.11|347.91|349.06|346.86|350.11|347.91|349.06|346.86|0
1643997620000|2022-02-04 18:00:20|349.24|347.04|349.24|347.04|349.41|347.21|349.24|347.04|0
1643997630000|2022-02-04 18:00:30|349.06|346.86|348.54|346.34|349.06|346.86|348.54|346.34|0
1643997640000|2022-02-04 18:00:40|348.36|346.16|347.32|345.12|348.36|346.16|347.32|345.12|0
1643997650000|2022-02-04 18:00:50|347.15|344.95|346.11|343.91|347.15|344.95|346.11|343.91|0
1643997660000|2022-02-04 18:01:00|346.8|344.6|346.63|344.43|346.97|344.77|346.63|344.43|0
1643997670000|2022-02-04 18:01:10|346.45|344.25|347.15|344.95|347.15|344.95|346.28|344.08|0
1643997680000|2022-02-04 18:01:20|347.32|345.12|346.97|344.77|347.32|345.12|346.97|344.77|0
1643997690000|2022-02-04 18:01:30|347.15|344.95|347.32|345.12|347.32|345.12|347.15|344.95|0
1643997700000|2022-02-04 18:01:40|347.15|344.95|347.49|345.29|347.49|345.29|347.15|344.95|0
1643997710000|2022-02-04 18:01:50|347.67|345.47|347.67|345.47|347.67|345.47|347.49|345.29|0
1643997720000|2022-02-04 18:02:00|347.49|345.29|347.49|345.29|347.49|345.29|347.49|345.29|0
1643997730000|2022-02-04 18:02:10|347.15|344.95|347.67|345.47|347.76|345.56|347.15|344.95|0
1643997740000|2022-02-04 18:02:20|347.41|345.21|347.15|344.95|347.41|345.21|347.15|344.95|0
1643997750000|2022-02-04 18:02:30|347.32|345.12|347.76|345.56|347.76|345.56|347.32|345.12|0
1643997760000|2022-02-04 18:02:40|347.84|345.64|348.02|345.82|348.02|345.82|347.84|345.64|0
1643997770000|2022-02-04 18:02:50|347.84|345.64|347.67|345.47|347.84|345.64|347.67|345.47|0
1643997780000|2022-02-04 18:03:00|347.32|345.12|346.8|344.6|347.32|345.12|346.8|344.6|0
1643997790000|2022-02-04 18:03:10|346.45|344.25|346.28|344.08|346.45|344.25|346.28|344.08|0
1643997800000|2022-02-04 18:03:20|346.11|343.91|345.07|342.87|346.11|343.91|344.89|342.69|0
1643997810000|2022-02-04 18:03:30|344.89|342.69|344.89|342.69|345.07|342.87|344.89|342.69|0
1643997820000|2022-02-04 18:03:40|345.07|342.87|345.41|343.21|345.41|343.21|345.07|342.87|0
1643997830000|2022-02-04 18:03:50|345.24|343.04|345.06|342.86|345.24|343.04|345.06|342.86|0
1643997840000|2022-02-04 18:04:00|345.24|343.04|343.51|341.31|345.24|343.04|343.51|341.31|0
1643997850000|2022-02-04 18:04:10|343.68|341.48|343.85|341.65|343.85|341.65|343.68|341.48|0
1643997860000|2022-02-04 18:04:20|343.51|341.31|343.68|341.48|343.68|341.48|343.51|341.31|0
1643997870000|2022-02-04 18:04:30|343.51|341.31|342.82|340.62|343.51|341.31|342.82|340.62|0
1643997880000|2022-02-04 18:04:40|342.65|340.45|342.65|340.45|342.65|340.45|342.47|340.27|0
1643997890000|2022-02-04 18:04:50|342.47|340.27|342.82|340.62|342.82|340.62|342.47|340.27|0
1643997900000|2022-02-04 18:05:00|342.65|340.45|342.13|339.93|342.65|340.45|342.13|339.93|0
1643997910000|2022-02-04 18:05:10|342.47|340.27|343.51|341.31|343.51|341.31|342.47|340.27|0
1643997920000|2022-02-04 18:05:20|343.68|341.48|343.68|341.48|343.85|341.65|343.68|341.48|0
1643997930000|2022-02-04 18:05:30|343.51|341.31|343.42|341.22|343.51|341.31|343.42|341.22|0
1643997940000|2022-02-04 18:05:40|343.51|341.31|343.51|341.31|343.68|341.48|343.51|341.31|0
1643997950000|2022-02-04 18:05:50|343.68|341.48|343.33|341.13|343.68|341.48|343.16|340.96|0
1643997960000|2022-02-04 18:06:00|343.16|340.96|342.82|340.62|343.16|340.96|342.82|340.62|0
1643997970000|2022-02-04 18:06:10|342.99|340.79|342.99|340.79|343.16|340.96|342.99|340.79|0
1643997980000|2022-02-04 18:06:20|343.16|340.96|343.33|341.13|343.33|341.13|343.16|340.96|0
1643997990000|2022-02-04 18:06:30|343.51|341.31|343.42|341.22|343.51|341.31|343.33|341.13|0
1643998000000|2022-02-04 18:06:40|343.51|341.31|343.33|341.13|343.68|341.48|343.33|341.13|0
1643998010000|2022-02-04 18:06:50|342.64|340.44|342.47|340.27|342.64|340.44|342.47|340.27|0
1643998020000|2022-02-04 18:07:00|342.3|340.1|341.09|338.89|342.3|340.1|341.09|338.89|0
1643998030000|2022-02-04 18:07:10|341.78|339.58|341.78|339.58|342.22|340.02|341.78|339.58|0
1643998040000|2022-02-04 18:07:20|341.95|339.75|342.3|340.1|342.47|340.27|341.95|339.75|0
1643998050000|2022-02-04 18:07:30|342.13|339.93|342.13|339.93|342.13|339.93|342.04|339.84|0
1643998060000|2022-02-04 18:07:40|341.95|339.75|342.13|339.93|342.13|339.93|341.95|339.75|0
1643998070000|2022-02-04 18:07:50|342.3|340.1|342.64|340.44|342.64|340.44|342.22|340.02|0
1643998080000|2022-02-04 18:08:00|342.82|340.62|342.82|340.62|342.91|340.71|342.82|340.62|0
1643998090000|2022-02-04 18:08:10|342.64|340.44|342.82|340.62|342.82|340.62|342.64|340.44|0
1643998100000|2022-02-04 18:08:20|342.47|340.27|342.64|340.44|342.64|340.44|342.47|340.27|0
1643998110000|2022-02-04 18:08:30|342.82|340.62|342.82|340.62|342.82|340.62|342.64|340.44|0
1643998120000|2022-02-04 18:08:40|342.99|340.79|342.99|340.79|342.99|340.79|342.82|340.62|0
1643998130000|2022-02-04 18:08:50|342.82|340.62|342.47|340.27|342.82|340.62|342.3|340.1|0
1643998140000|2022-02-04 18:09:00|342.39|340.19|341.78|339.58|342.39|340.19|341.78|339.58|0
1643998150000|2022-02-04 18:09:10|341.87|339.67|340.92|338.72|344.59|342.39|340.92|338.72|0
1643998160000|2022-02-04 18:09:20|340.75|338.55|340.4|338.2|340.92|338.72|340.4|338.2|0
1643998170000|2022-02-04 18:09:30|340.23|338.03|340.23|338.03|340.4|338.2|340.23|338.03|0
1643998180000|2022-02-04 18:09:40|340.57|338.37|340.57|338.37|340.57|338.37|340.57|338.37|0
1643998190000|2022-02-04 18:09:50|340.06|337.86|340.23|338.03|340.23|338.03|340.06|337.86|0
1643998200000|2022-02-04 18:10:00|340.4|338.2|340.92|338.72|340.92|338.72|340.4|338.2|0
1643998210000|2022-02-04 18:10:10|341.09|338.89|341.09|338.89|341.09|338.89|340.75|338.55|0
1643998220000|2022-02-04 18:10:20|340.57|338.37|340.57|338.37|340.75|338.55|340.57|338.37|0
1643998230000|2022-02-04 18:10:30|340.4|338.2|340.4|338.2|340.75|338.55|340.4|338.2|0
1643998240000|2022-02-04 18:10:40|340.23|338.03|339.37|337.17|340.23|338.03|339.37|337.17|0
1643998250000|2022-02-04 18:10:50|339.54|337.34|339.02|336.82|339.54|337.34|338.85|336.65|0
1643998260000|2022-02-04 18:11:00|339.71|337.51|339.71|337.51|339.88|337.68|339.71|337.51|0
1643998270000|2022-02-04 18:11:10|339.54|337.34|339.88|337.68|339.88|337.68|339.54|337.34|0
1643998280000|2022-02-04 18:11:20|340.06|337.86|339.71|337.51|340.06|337.86|339.71|337.51|0
1643998290000|2022-02-04 18:11:30|339.54|337.34|340.23|338.03|340.23|338.03|339.54|337.34|0
1643998300000|2022-02-04 18:11:40|340.06|337.86|340.23|338.03|340.23|338.03|340.06|337.86|0
1643998310000|2022-02-04 18:11:50|340.06|337.86|340.06|337.86|340.23|338.03|340.06|337.86|0
1643998320000|2022-02-04 18:12:00|339.71|337.51|339.97|337.77|339.97|337.77|339.71|337.51|0
1643998330000|2022-02-04 18:12:10|340.06|337.86|339.88|337.68|340.23|338.03|339.88|337.68|0
1643998340000|2022-02-04 18:12:20|339.71|337.51|340.06|337.86|340.06|337.86|339.71|337.51|0
1643998350000|2022-02-04 18:12:30|339.88|337.68|340.23|338.03|340.23|338.03|339.88|337.68|0
1643998360000|2022-02-04 18:12:40|339.88|337.68|340.06|337.86|340.06|337.86|339.88|337.68|0
1643998370000|2022-02-04 18:12:50|339.88|337.68|339.88|337.68|339.88|337.68|339.71|337.51|0
1643998380000|2022-02-04 18:13:00|340.06|337.86|339.88|337.68|340.06|337.86|339.88|337.68|0
1643998390000|2022-02-04 18:13:10|339.8|337.6|341.09|338.89|341.09|338.89|339.8|337.6|0
1643998400000|2022-02-04 18:13:20|341.78|339.58|342.05|339.85|342.13|339.93|341.78|339.58|0
1643998410000|2022-02-04 18:13:30|342.13|339.93|341.78|339.58|342.13|339.93|341.78|339.58|0
1643998420000|2022-02-04 18:13:40|341.96|339.76|341.96|339.76|341.96|339.76|341.7|339.5|0
1643998430000|2022-02-04 18:13:50|341.78|339.58|342.3|340.1|342.3|340.1|341.78|339.58|0
1643998440000|2022-02-04 18:14:00|341.95|339.75|342.3|340.1|342.3|340.1|341.78|339.58|0
1643998450000|2022-02-04 18:14:10|342.13|339.93|342.65|340.45|342.65|340.45|342.13|339.93|0
1643998460000|2022-02-04 18:14:20|342.3|340.1|341.78|339.58|342.47|340.27|341.78|339.58|0
1643998470000|2022-02-04 18:14:30|341.95|339.75|341.95|339.75|341.95|339.75|341.95|339.75|0
1643998480000|2022-02-04 18:14:40|341.78|339.58|341.78|339.58|341.78|339.58|341.7|339.5|0
1643998490000|2022-02-04 18:14:50|341.61|339.41|341.26|339.06|341.61|339.41|341.26|339.06|0
1643998500000|2022-02-04 18:15:00|341.09|338.89|341.26|339.06|341.26|339.06|341.09|338.89|0
1643998510000|2022-02-04 18:15:10|341.09|338.89|341.09|338.89|341.95|339.75|341.09|338.89|0
1643998520000|2022-02-04 18:15:20|341.26|339.06|341.18|338.98|341.26|339.06|340.92|338.72|0
1643998530000|2022-02-04 18:15:30|340.92|338.72|341.09|338.89|341.26|339.06|340.92|338.72|0
1643998540000|2022-02-04 18:15:40|340.4|338.2|340.74|338.54|340.74|338.54|340.4|338.2|0
1643998550000|2022-02-04 18:15:50|340.92|338.72|340.57|338.37|340.92|338.72|340.4|338.2|0
1643998560000|2022-02-04 18:16:00|340.74|338.54|340.92|338.72|341.01|338.81|340.74|338.54|0
1643998570000|2022-02-04 18:16:10|341.61|339.41|341.44|339.24|341.61|339.41|341.44|339.24|0
1643998580000|2022-02-04 18:16:20|341.61|339.41|341.78|339.58|341.78|339.58|341.44|339.24|0
1643998590000|2022-02-04 18:16:30|341.61|339.41|341.78|339.58|341.78|339.58|341.61|339.41|0
1643998600000|2022-02-04 18:16:40|341.61|339.41|342.13|339.93|342.13|339.93|341.61|339.41|0
1643998610000|2022-02-04 18:16:50|342.3|340.1|342.3|340.1|342.47|340.27|342.13|339.93|0
1643998620000|2022-02-04 18:17:00|342.65|340.45|342.65|340.45|342.65|340.45|342.65|340.45|0
1643998630000|2022-02-04 18:17:10|343.69|341.49|343.69|341.49|343.69|341.49|343.51|341.31|0
1643998640000|2022-02-04 18:17:20|343.34|341.14|343.51|341.31|343.51|341.31|343.34|341.14|0
1643998650000|2022-02-04 18:17:30|343.69|341.49|344.03|341.83|344.03|341.83|343.51|341.31|0
1643998660000|2022-02-04 18:17:40|343.86|341.66|344.03|341.83|344.03|341.83|343.69|341.49|0
1643998670000|2022-02-04 18:17:50|343.34|341.14|343.34|341.14|343.34|341.14|342.99|340.79|0
1643998680000|2022-02-04 18:18:00|342.99|340.79|343.34|341.14|343.34|341.14|342.82|340.62|0
1643998690000|2022-02-04 18:18:10|343.51|341.31|343.16|340.96|343.51|341.31|343.08|340.88|0
1643998700000|2022-02-04 18:18:20|343.86|341.66|343.68|341.48|343.86|341.66|343.51|341.31|0
1643998710000|2022-02-04 18:18:30|343.51|341.31|343.68|341.48|343.86|341.66|343.51|341.31|0
1643998720000|2022-02-04 18:18:40|343.51|341.31|343.34|341.14|343.51|341.31|343.34|341.14|0
1643998730000|2022-02-04 18:18:50|343.16|340.96|343.34|341.14|343.34|341.14|343.16|340.96|0
1643998740000|2022-02-04 18:19:00|342.82|340.62|342.82|340.62|342.91|340.71|342.82|340.62|0
1643998750000|2022-02-04 18:19:10|343.16|340.96|342.99|340.79|343.16|340.96|342.99|340.79|0
1643998760000|2022-02-04 18:19:20|342.82|340.62|343.16|340.96|343.16|340.96|342.82|340.62|0
1643998770000|2022-02-04 18:19:30|342.99|340.79|343.34|341.14|343.34|341.14|342.99|340.79|0
1643998780000|2022-02-04 18:19:40|343.16|340.96|342.99|340.79|343.16|340.96|342.82|340.62|0
1643998790000|2022-02-04 18:19:50|342.82|340.62|342.82|340.62|342.82|340.62|342.64|340.44|0
1643998800000|2022-02-04 18:20:00|342.64|340.44|342.91|340.71|343.16|340.96|342.64|340.44|0
1643998810000|2022-02-04 18:20:10|342.64|340.44|342.13|339.93|342.64|340.44|342.13|339.93|0
1643998820000|2022-02-04 18:20:20|342.47|340.27|341.35|339.15|342.47|340.27|341.35|339.15|0
1643998830000|2022-02-04 18:20:30|341.43|339.23|341.26|339.06|341.43|339.23|341.26|339.06|0
1643998840000|2022-02-04 18:20:40|341.43|339.23|341.35|339.15|341.43|339.23|341.35|339.15|0
1643998850000|2022-02-04 18:20:50|341.26|339.06|341.43|339.23|341.43|339.23|341.26|339.06|0
1643998860000|2022-02-04 18:21:00|341.61|339.41|341.26|339.06|341.61|339.41|341.26|339.06|0
1643998870000|2022-02-04 18:21:10|340.92|338.72|340.92|338.72|340.92|338.72|340.92|338.72|0
1643998880000|2022-02-04 18:21:20|341.09|338.89|341.43|339.23|341.43|339.23|341.09|338.89|0
1643998890000|2022-02-04 18:21:30|341.26|339.06|340.92|338.72|341.43|339.23|340.92|338.72|0
1643998900000|2022-02-04 18:21:40|340.83|338.63|340.92|338.72|340.92|338.72|340.83|338.63|0
1643998910000|2022-02-04 18:21:50|340.74|338.54|340.91|338.71|340.91|338.71|340.74|338.54|0
1643998920000|2022-02-04 18:22:00|341.09|338.89|341.09|338.89|341.09|338.89|341.09|338.89|0
1643998930000|2022-02-04 18:22:10|341.26|339.06|341.87|339.67|341.87|339.67|341.26|339.06|0
1643998940000|2022-02-04 18:22:20|341.43|339.23|341.09|338.89|341.43|339.23|341.09|338.89|0
1643998950000|2022-02-04 18:22:30|340.74|338.54|340.74|338.54|341.09|338.89|340.74|338.54|0
1643998960000|2022-02-04 18:22:40|340.91|338.71|340.74|338.54|340.91|338.71|340.74|338.54|0
1643998970000|2022-02-04 18:22:50|340.57|338.37|340.4|338.2|340.74|338.54|340.4|338.2|0
1643998980000|2022-02-04 18:23:00|340.22|338.02|340.05|337.85|340.4|338.2|340.05|337.85|0
1643998990000|2022-02-04 18:23:10|339.71|337.51|339.71|337.51|339.88|337.68|339.71|337.51|0
1643999000000|2022-02-04 18:23:20|339.88|337.68|339.71|337.51|339.88|337.68|339.53|337.33|0
1643999010000|2022-02-04 18:23:30|339.36|337.16|339.36|337.16|339.36|337.16|339.28|337.08|0
1643999020000|2022-02-04 18:23:40|339.19|336.99|339.19|336.99|339.19|336.99|339.02|336.82|0
1643999030000|2022-02-04 18:23:50|339.02|336.82|339.36|337.16|339.36|337.16|339.02|336.82|0
1643999040000|2022-02-04 18:24:00|339.53|337.33|339.36|337.16|339.53|337.33|339.36|337.16|0
1643999050000|2022-02-04 18:24:10|339.71|337.51|339.19|336.99|339.71|337.51|339.19|336.99|0
1643999060000|2022-02-04 18:24:20|339.02|336.82|338.16|335.96|339.02|336.82|337.99|335.79|0
1643999070000|2022-02-04 18:24:30|337.81|335.61|337.99|335.79|337.99|335.79|337.81|335.61|0
1643999080000|2022-02-04 18:24:40|337.81|335.61|337.81|335.61|337.99|335.79|337.64|335.44|0
1643999090000|2022-02-04 18:24:50|337.99|335.79|337.47|335.27|337.99|335.79|337.47|335.27|0
1643999100000|2022-02-04 18:25:00|337.81|335.61|338.59|336.39|338.59|336.39|337.81|335.61|0
1643999110000|2022-02-04 18:25:10|338.67|336.47|338.67|336.47|338.76|336.56|338.67|336.47|0
1643999120000|2022-02-04 18:25:20|338.85|336.65|338.33|336.13|338.85|336.65|338.33|336.13|0
1643999130000|2022-02-04 18:25:30|338.5|336.3|338.67|336.47|338.67|336.47|338.5|336.3|0
1643999140000|2022-02-04 18:25:40|338.85|336.65|339.19|336.99|339.19|336.99|338.67|336.47|0
1643999150000|2022-02-04 18:25:50|339.11|336.91|339.02|336.82|339.19|336.99|339.02|336.82|0
1643999160000|2022-02-04 18:26:00|338.67|336.47|339.36|337.16|339.36|337.16|338.67|336.47|0
1643999170000|2022-02-04 18:26:10|339.97|337.77|340.22|338.02|340.22|338.02|339.97|337.77|0
1643999180000|2022-02-04 18:26:20|341.09|338.89|340.91|338.71|341.09|338.89|340.74|338.54|0
1643999190000|2022-02-04 18:26:30|340.74|338.54|340.74|338.54|340.74|338.54|340.66|338.46|0
1643999200000|2022-02-04 18:26:40|340.57|338.37|340.74|338.54|340.74|338.54|340.4|338.2|0
1643999210000|2022-02-04 18:26:50|340.4|338.2|340.4|338.2|340.4|338.2|340.22|338.02|0
1643999220000|2022-02-04 18:27:00|340.22|338.02|340.74|338.54|340.91|338.71|340.22|338.02|0
1643999230000|2022-02-04 18:27:10|340.91|338.71|341.09|338.89|341.09|338.89|340.91|338.71|0
1643999240000|2022-02-04 18:27:20|340.74|338.54|340.22|338.02|340.74|338.54|340.22|338.02|0
1643999250000|2022-02-04 18:27:30|340.31|338.11|340.57|338.37|340.57|338.37|340.22|338.02|0
1643999260000|2022-02-04 18:27:40|340.74|338.54|340.48|338.28|340.74|338.54|340.48|338.28|0
1643999270000|2022-02-04 18:27:50|340.66|338.46|340.91|338.71|340.91|338.71|340.66|338.46|0
1643999280000|2022-02-04 18:28:00|341.09|338.89|341.95|339.75|341.95|339.75|340.74|338.54|0
1643999300000|2022-02-04 18:28:20|342.12|339.92|342.47|340.27|343.16|340.96|342.12|339.92|0
1643999310000|2022-02-04 18:28:30|342.29|340.09|342.29|340.09|342.29|340.09|342.12|339.92|0
1643999320000|2022-02-04 18:28:40|342.47|340.27|342.29|340.09|342.47|340.27|342.29|340.09|0
1643999330000|2022-02-04 18:28:50|342.47|340.27|342.12|339.92|342.47|340.27|342.12|339.92|0
1643999340000|2022-02-04 18:29:00|341.95|339.75|341.43|339.23|341.95|339.75|341.43|339.23|0
1643999350000|2022-02-04 18:29:10|341.6|339.4|341.43|339.23|341.6|339.4|341.43|339.23|0
1643999360000|2022-02-04 18:29:20|341.6|339.4|341.78|339.58|341.78|339.58|341.6|339.4|0
1643999370000|2022-02-04 18:29:30|341.43|339.23|342.29|340.09|342.29|340.09|341.43|339.23|0
1643999380000|2022-02-04 18:29:40|342.12|339.92|342.12|339.92|342.12|339.92|342.12|339.92|0
1643999390000|2022-02-04 18:29:50|341.95|339.75|341.78|339.58|341.95|339.75|341.78|339.58|0
1643999400000|2022-02-04 18:30:00|341.43|339.23|340.57|338.37|341.43|339.23|340.57|338.37|0
1643999410000|2022-02-04 18:30:10|340.22|338.02|340.91|338.71|340.91|338.71|340.22|338.02|0
1643999420000|2022-02-04 18:30:20|342.12|339.92|342.12|339.92|342.47|340.27|342.12|339.92|0
1643999430000|2022-02-04 18:30:30|342.29|340.09|342.12|339.92|342.64|340.44|342.12|339.92|0
1643999440000|2022-02-04 18:30:40|341.95|339.75|341.43|339.23|341.95|339.75|341.43|339.23|0
1643999450000|2022-02-04 18:30:50|341.6|339.4|341.26|339.06|341.6|339.4|341.26|339.06|0
1643999460000|2022-02-04 18:31:00|341.43|339.23|342.12|339.92|342.12|339.92|341.43|339.23|0
1643999470000|2022-02-04 18:31:10|342.29|340.09|341.95|339.75|342.29|340.09|341.95|339.75|0
1643999480000|2022-02-04 18:31:20|341.77|339.57|341.26|339.06|341.77|339.57|341.26|339.06|0
1643999490000|2022-02-04 18:31:30|341.43|339.23|341.95|339.75|342.12|339.92|341.43|339.23|0
1643999500000|2022-02-04 18:31:40|342.12|339.92|341.77|339.57|342.12|339.92|341.77|339.57|0
1643999510000|2022-02-04 18:31:50|341.86|339.66|341.86|339.66|341.95|339.75|341.86|339.66|0
1643999520000|2022-02-04 18:32:00|341.95|339.75|342.47|340.27|342.47|340.27|341.95|339.75|0
1643999530000|2022-02-04 18:32:10|342.56|340.36|341.95|339.75|342.64|340.44|341.95|339.75|0
1643999540000|2022-02-04 18:32:20|341.6|339.4|341.6|339.4|341.77|339.57|341.52|339.32|0
1643999550000|2022-02-04 18:32:30|341.95|339.75|341.95|339.75|341.95|339.75|341.95|339.75|0
1643999560000|2022-02-04 18:32:40|341.77|339.57|341.77|339.57|341.77|339.57|341.77|339.57|0
1643999570000|2022-02-04 18:32:50|341.6|339.4|341.6|339.4|341.77|339.57|341.6|339.4|0
1643999580000|2022-02-04 18:33:00|341.77|339.57|340.74|338.54|341.77|339.57|340.74|338.54|0
1643999590000|2022-02-04 18:33:10|340.91|338.71|340.91|338.71|340.91|338.71|340.91|338.71|0
1643999600000|2022-02-04 18:33:20|340.74|338.54|340.57|338.37|340.74|338.54|340.57|338.37|0
1643999610000|2022-02-04 18:33:30|340.39|338.19|339.88|337.68|340.57|338.37|339.88|337.68|0
1643999620000|2022-02-04 18:33:40|340.05|337.85|340.05|337.85|340.05|337.85|339.7|337.5|0
1643999630000|2022-02-04 18:33:50|340.39|338.19|340.05|337.85|340.39|338.19|340.05|337.85|0
1643999640000|2022-02-04 18:34:00|340.22|338.02|340.39|338.19|340.39|338.19|340.05|337.85|0
1643999650000|2022-02-04 18:34:10|340.22|338.02|340.56|338.36|340.56|338.36|340.22|338.02|0
1643999660000|2022-02-04 18:34:20|340.74|338.54|340.48|338.28|340.74|338.54|340.48|338.28|0
1643999670000|2022-02-04 18:34:30|340.22|338.02|339.53|337.33|340.22|338.02|339.53|337.33|0
1643999680000|2022-02-04 18:34:40|339.19|336.99|339.36|337.16|339.36|337.16|339.01|336.81|0
1643999690000|2022-02-04 18:34:50|339.01|336.81|339.01|336.81|339.19|336.99|339.01|336.81|0
1643999700000|2022-02-04 18:35:00|339.19|336.99|339.01|336.81|339.36|337.16|339.01|336.81|0
1643999710000|2022-02-04 18:35:10|338.84|336.64|339.01|336.81|339.19|336.99|338.84|336.64|0
1643999720000|2022-02-04 18:35:20|339.36|337.16|339.7|337.5|339.7|337.5|339.36|337.16|0
1643999730000|2022-02-04 18:35:30|339.36|337.16|340.05|337.85|340.14|337.94|339.36|337.16|0
1643999740000|2022-02-04 18:35:40|340.22|338.02|341.08|338.88|341.08|338.88|340.05|337.85|0
1643999750000|2022-02-04 18:35:50|340.56|338.36|340.22|338.02|340.56|338.36|340.22|338.02|0
1643999760000|2022-02-04 18:36:00|340.31|338.11|340.48|338.28|340.48|338.28|339.87|337.67|0
1643999770000|2022-02-04 18:36:10|340.74|338.54|340.74|338.54|341.25|339.05|340.74|338.54|0
1643999780000|2022-02-04 18:36:20|340.91|338.71|341.25|339.05|341.25|339.05|340.74|338.54|0
1643999790000|2022-02-04 18:36:30|340.91|338.71|340.83|338.63|341.08|338.88|340.83|338.63|0
1643999800000|2022-02-04 18:36:40|340.74|338.54|340.56|338.36|340.91|338.71|340.56|338.36|0
1643999810000|2022-02-04 18:36:50|340.39|338.19|340.56|338.36|340.56|338.36|340.39|338.19|0
1643999820000|2022-02-04 18:37:00|340.39|338.19|340.56|338.36|340.56|338.36|340.39|338.19|0
1643999830000|2022-02-04 18:37:10|340.74|338.54|340.56|338.36|340.91|338.71|340.56|338.36|0
1643999840000|2022-02-04 18:37:20|340.48|338.28|340.56|338.36|340.56|338.36|340.39|338.19|0
1643999850000|2022-02-04 18:37:30|340.83|338.63|341.08|338.88|341.25|339.05|340.83|338.63|0
1643999860000|2022-02-04 18:37:40|341.43|339.23|341.6|339.4|341.6|339.4|341.43|339.23|0
1643999870000|2022-02-04 18:37:50|341.43|339.23|341.6|339.4|341.77|339.57|341.43|339.23|0
1643999880000|2022-02-04 18:38:00|340.91|338.71|341.43|339.23|341.43|339.23|340.91|338.71|0
1643999890000|2022-02-04 18:38:10|341.52|339.32|342.46|340.26|342.55|340.35|341.52|339.32|0
1643999900000|2022-02-04 18:38:20|342.64|340.44|342.64|340.44|342.64|340.44|342.64|340.44|0
1643999910000|2022-02-04 18:38:30|342.46|340.26|341.94|339.74|342.46|340.26|341.94|339.74|0
1643999920000|2022-02-04 18:38:40|342.12|339.92|342.12|339.92|342.29|340.09|342.12|339.92|0
1643999930000|2022-02-04 18:38:50|342.29|340.09|342.38|340.18|342.38|340.18|342.12|339.92|0
1643999940000|2022-02-04 18:39:00|342.21|340.01|341.6|339.4|342.21|340.01|341.6|339.4|0
1643999950000|2022-02-04 18:39:10|341.43|339.23|341.69|339.49|341.86|339.66|341.43|339.23|0
1643999960000|2022-02-04 18:39:20|341.25|339.05|341.43|339.23|341.52|339.32|341.25|339.05|0
1643999970000|2022-02-04 18:39:30|341.52|339.32|341.94|339.74|341.94|339.74|341.52|339.32|0
1643999980000|2022-02-04 18:39:40|341.25|339.05|341.43|339.23|341.69|339.49|341.25|339.05|0
1643999990000|2022-02-04 18:39:50|341.08|338.88|340.91|338.71|341.08|338.88|340.91|338.71|0
1644000000000|2022-02-04 18:40:00|340.73|338.53|340.39|338.19|340.82|338.62|340.39|338.19|0
1644000010000|2022-02-04 18:40:10|340.56|338.36|340.73|338.53|340.73|338.53|340.56|338.36|0
1644000020000|2022-02-04 18:40:20|340.39|338.19|340.22|338.02|340.39|338.19|340.22|338.02|0
1644000030000|2022-02-04 18:40:30|340.04|337.84|340.04|337.84|340.04|337.84|339.62|337.42|0
1644000040000|2022-02-04 18:40:40|339.87|337.67|339.87|337.67|339.87|337.67|339.87|337.67|0
1644000050000|2022-02-04 18:40:50|340.22|338.02|340.39|338.19|340.56|338.36|340.22|338.02|0
1644000060000|2022-02-04 18:41:00|340.22|338.02|339.87|337.67|340.39|338.19|339.87|337.67|0
1644000070000|2022-02-04 18:41:10|340.04|337.84|340.31|338.11|340.39|338.19|340.04|337.84|0
1644000080000|2022-02-04 18:41:20|340.39|338.19|340.48|338.28|340.48|338.28|340.22|338.02|0
1644000090000|2022-02-04 18:41:30|339.87|337.67|339.53|337.33|339.87|337.67|339.18|336.98|0
1644000100000|2022-02-04 18:41:40|339.87|337.67|340.04|337.84|340.04|337.84|339.7|337.5|0
1644000110000|2022-02-04 18:41:50|339.7|337.5|339.87|337.67|339.87|337.67|339.7|337.5|0
1644000120000|2022-02-04 18:42:00|339.7|337.5|340.04|337.84|340.22|338.02|339.7|337.5|0
1644000130000|2022-02-04 18:42:10|339.87|337.67|339.18|336.98|339.87|337.67|339.18|336.98|0
1644000140000|2022-02-04 18:42:20|339.53|337.33|339.87|337.67|340.04|337.84|339.53|337.33|0
1644000150000|2022-02-04 18:42:30|339.7|337.5|339.53|337.33|339.87|337.67|339.53|337.33|0
1644000160000|2022-02-04 18:42:40|339.62|337.42|339.35|337.15|339.62|337.42|339.35|337.15|0
1644000170000|2022-02-04 18:42:50|339.53|337.33|339.1|336.9|339.53|337.33|339.01|336.81|0
1644000180000|2022-02-04 18:43:00|338.84|336.64|336.09|333.89|338.84|336.64|336.09|333.89|0
1644000190000|2022-02-04 18:43:10|335.92|333.72|335.24|333.04|335.92|333.72|335.24|333.04|0
1644000200000|2022-02-04 18:43:20|335.92|333.72|335.58|333.38|335.92|333.72|335.58|333.38|0
1644000210000|2022-02-04 18:43:30|335.75|333.55|335.06|332.86|335.75|333.55|335.06|332.86|0
1644000220000|2022-02-04 18:43:40|334.72|332.52|334.89|332.69|334.89|332.69|334.38|332.18|0
1644000230000|2022-02-04 18:43:50|335.06|332.86|335.41|333.21|335.41|333.21|335.06|332.86|0
1644000240000|2022-02-04 18:44:00|335.06|332.86|335.06|332.86|335.24|333.04|335.06|332.86|0
1644000250000|2022-02-04 18:44:10|335.24|333.04|335.5|333.3|335.58|333.38|335.24|333.04|0
1644000260000|2022-02-04 18:44:20|335.58|333.38|335.58|333.38|335.75|333.55|335.58|333.38|0
1644000270000|2022-02-04 18:44:30|335.32|333.12|335.58|333.38|335.58|333.38|335.32|333.12|0
1644000280000|2022-02-04 18:44:40|335.41|333.21|335.32|333.12|335.5|333.3|335.32|333.12|0
1644000290000|2022-02-04 18:44:50|335.41|333.21|335.41|333.21|335.41|333.21|335.24|333.04|0
1644000300000|2022-02-04 18:45:00|335.06|332.86|335.58|333.38|335.58|333.38|335.06|332.86|0
1644000310000|2022-02-04 18:45:10|335.92|333.72|336.6|334.4|336.6|334.4|335.92|333.72|0
1644000320000|2022-02-04 18:45:20|336.95|334.75|338.49|336.29|338.58|336.38|336.78|334.58|0
1644000330000|2022-02-04 18:45:30|339.62|337.42|339.53|337.33|339.7|337.5|339.53|337.33|0
1644000340000|2022-02-04 18:45:40|339.01|336.81|339.1|336.9|339.35|337.15|339.01|336.81|0
1644000350000|2022-02-04 18:45:50|338.84|336.64|337.98|335.78|338.84|336.64|337.98|335.78|0
1644000360000|2022-02-04 18:46:00|337.81|335.61|337.38|335.18|337.81|335.61|337.38|335.18|0
1644000370000|2022-02-04 18:46:10|337.46|335.26|337.29|335.09|337.81|335.61|337.29|335.09|0
1644000380000|2022-02-04 18:46:20|337.12|334.92|337.46|335.26|337.46|335.26|337.12|334.92|0
1644000390000|2022-02-04 18:46:30|337.63|335.43|337.81|335.61|338.32|336.12|337.63|335.43|0
1644000400000|2022-02-04 18:46:40|339.18|336.98|340.04|337.84|340.21|338.01|339.18|336.98|0
1644000410000|2022-02-04 18:46:50|340.21|338.01|339.53|337.33|340.21|338.01|339.53|337.33|0
1644000420000|2022-02-04 18:47:00|340.13|337.93|339.96|337.76|340.13|337.93|339.87|337.67|0
1644000430000|2022-02-04 18:47:10|339.7|337.5|339.18|336.98|339.7|337.5|339.18|336.98|0
1644000440000|2022-02-04 18:47:20|339.01|336.81|339.18|336.98|339.18|336.98|339.01|336.81|0
1644000450000|2022-02-04 18:47:30|339.01|336.81|338.84|336.64|339.01|336.81|338.84|336.64|0
1644000460000|2022-02-04 18:47:40|338.75|336.55|337.98|335.78|338.75|336.55|337.98|335.78|0
1644000470000|2022-02-04 18:47:50|337.8|335.6|337.98|335.78|338.15|335.95|337.8|335.6|0
1644000480000|2022-02-04 18:48:00|337.8|335.6|337.46|335.26|337.8|335.6|337.46|335.26|0
1644000490000|2022-02-04 18:48:10|337.63|335.43|338.07|335.87|338.07|335.87|337.63|335.43|0
1644000500000|2022-02-04 18:48:20|337.8|335.6|338.49|336.29|338.66|336.46|337.8|335.6|0
1644000510000|2022-02-04 18:48:30|338.32|336.12|338.49|336.29|338.49|336.29|338.15|335.95|0
1644000520000|2022-02-04 18:48:40|338.15|335.95|338.15|335.95|338.15|335.95|338.15|335.95|0
1644000530000|2022-02-04 18:48:50|337.98|335.78|337.63|335.43|337.98|335.78|337.46|335.26|0
1644000540000|2022-02-04 18:49:00|337.29|335.09|337.29|335.09|337.63|335.43|337.29|335.09|0
1644000550000|2022-02-04 18:49:10|337.46|335.26|337.63|335.43|337.63|335.43|337.29|335.09|0
1644000560000|2022-02-04 18:49:20|338.15|335.95|339.11|336.91|339.11|336.91|337.89|335.69|0
1644000570000|2022-02-04 18:49:30|339.2|337|339.11|336.91|339.28|337.08|339.11|336.91|0
1644000580000|2022-02-04 18:49:40|339.28|337.08|338.94|336.74|339.28|337.08|338.94|336.74|0
1644000590000|2022-02-04 18:49:50|339.11|336.91|338.59|336.39|339.11|336.91|338.59|336.39|0
1644000600000|2022-02-04 18:50:00|338|335.8|337.4|335.2|338|335.8|337.4|335.2|0
1644000610000|2022-02-04 18:50:10|337.23|335.03|337.05|334.85|337.23|335.03|337.05|334.85|0
1644000620000|2022-02-04 18:50:20|336.71|334.51|337.4|335.2|337.57|335.37|336.71|334.51|0
1644000630000|2022-02-04 18:50:30|337.57|335.37|337.22|335.02|337.57|335.37|337.22|335.02|0
1644000640000|2022-02-04 18:50:40|337.4|335.2|337.22|335.02|337.4|335.2|337.22|335.02|0
1644000650000|2022-02-04 18:50:50|337.83|335.63|337.57|335.37|337.83|335.63|337.57|335.37|0
1644000660000|2022-02-04 18:51:00|337.4|335.2|337.91|335.71|337.91|335.71|337.4|335.2|0
1644000670000|2022-02-04 18:51:10|337.74|335.54|338.25|336.05|338.25|336.05|337.74|335.54|0
1644000680000|2022-02-04 18:51:20|338.42|336.22|337.91|335.71|338.42|336.22|337.91|335.71|0
1644000690000|2022-02-04 18:51:30|338.08|335.88|337.66|335.46|338.08|335.88|337.22|335.02|0
1644000700000|2022-02-04 18:51:40|337.57|335.37|337.48|335.28|337.57|335.37|337.4|335.2|0
1644000710000|2022-02-04 18:51:50|337.22|335.02|337.05|334.85|337.57|335.37|337.05|334.85|0
1644000720000|2022-02-04 18:52:00|337.22|335.02|337.05|334.85|337.22|335.02|336.88|334.68|0
1644000730000|2022-02-04 18:52:10|337.22|335.02|337.91|335.71|337.91|335.71|337.22|335.02|0
1644000740000|2022-02-04 18:52:20|338.08|335.88|337.48|335.28|338.08|335.88|337.48|335.28|0
1644000750000|2022-02-04 18:52:30|337.57|335.37|337.4|335.2|337.66|335.46|337.4|335.2|0
1644000760000|2022-02-04 18:52:40|337.22|335.02|337.05|334.85|337.4|335.2|337.05|334.85|0
1644000770000|2022-02-04 18:52:50|337.14|334.94|337.22|335.02|337.22|335.02|337.14|334.94|0
1644000780000|2022-02-04 18:53:00|337.39|335.19|336.2|334|337.39|335.19|336.2|334|0
1644000790000|2022-02-04 18:53:10|336.37|334.17|336.71|334.51|336.71|334.51|336.37|334.17|0
1644000800000|2022-02-04 18:53:20|337.05|334.85|337.22|335.02|337.22|335.02|337.05|334.85|0
1644000810000|2022-02-04 18:53:30|337.57|335.37|337.91|335.71|337.91|335.71|337.57|335.37|0
1644000820000|2022-02-04 18:53:40|338|335.8|338.08|335.88|338.08|335.88|337.91|335.71|0
1644000830000|2022-02-04 18:53:50|337.74|335.54|337.74|335.54|337.74|335.54|337.57|335.37|0
1644000840000|2022-02-04 18:54:00|337.22|335.02|337.39|335.19|337.91|335.71|337.22|335.02|0
1644000850000|2022-02-04 18:54:10|337.05|334.85|337.22|335.02|337.39|335.19|337.05|334.85|0
1644000860000|2022-02-04 18:54:20|336.88|334.68|337.05|334.85|337.22|335.02|336.88|334.68|0
1644000870000|2022-02-04 18:54:30|337.39|335.19|337.22|335.02|337.39|335.19|337.22|335.02|0
1644000880000|2022-02-04 18:54:40|337.39|335.19|337.14|334.94|337.39|335.19|337.14|334.94|0
1644000890000|2022-02-04 18:54:50|336.54|334.34|336.54|334.34|336.71|334.51|336.54|334.34|0
1644000900000|2022-02-04 18:55:00|336.71|334.51|336.54|334.34|336.71|334.51|336.46|334.26|0
1644000910000|2022-02-04 18:55:10|336.37|334.17|336.46|334.26|336.54|334.34|336.37|334.17|0
1644000920000|2022-02-04 18:55:20|336.37|334.17|337.05|334.85|337.05|334.85|336.37|334.17|0
1644000930000|2022-02-04 18:55:30|336.71|334.51|337.14|334.94|337.14|334.94|336.71|334.51|0
1644000940000|2022-02-04 18:55:40|337.22|335.02|337.56|335.36|337.91|335.71|337.22|335.02|0
1644000950000|2022-02-04 18:55:50|337.91|335.71|337.91|335.71|337.91|335.71|337.74|335.54|0
1644000960000|2022-02-04 18:56:00|337.74|335.54|338.76|336.56|338.76|336.56|337.74|335.54|0
1644000970000|2022-02-04 18:56:10|338.94|336.74|338.42|336.22|338.94|336.74|338.42|336.22|0
1644000980000|2022-02-04 18:56:20|338.76|336.56|338.68|336.48|338.93|336.73|338.68|336.48|0
1644000990000|2022-02-04 18:56:30|338.93|336.73|338.93|336.73|339.02|336.82|338.76|336.56|0
1644001000000|2022-02-04 18:56:40|338.76|336.56|338.42|336.22|338.93|336.73|338.42|336.22|0
1644001010000|2022-02-04 18:56:50|338.68|336.48|338.25|336.05|338.68|336.48|338.25|336.05|0
1644001020000|2022-02-04 18:57:00|338.42|336.22|338.25|336.05|338.42|336.22|338.08|335.88|0
1644001030000|2022-02-04 18:57:10|337.91|335.71|337.82|335.62|337.91|335.71|337.74|335.54|0
1644001040000|2022-02-04 18:57:20|338.08|335.88|338|335.8|338.08|335.88|338|335.8|0
1644001050000|2022-02-04 18:57:30|337.91|335.71|337.91|335.71|338|335.8|337.91|335.71|0
1644001060000|2022-02-04 18:57:40|337.65|335.45|337.91|335.71|337.91|335.71|337.65|335.45|0
1644001070000|2022-02-04 18:57:50|337.56|335.36|336.71|334.51|337.56|335.36|336.71|334.51|0
1644001080000|2022-02-04 18:58:00|336.88|334.68|336.63|334.43|336.88|334.68|336.63|334.43|0
1644001090000|2022-02-04 18:58:10|336.2|334|336.2|334|336.71|334.51|336.2|334|0
1644001100000|2022-02-04 18:58:20|336.37|334.17|336.37|334.17|336.71|334.51|336.37|334.17|0
1644001110000|2022-02-04 18:58:30|336.54|334.34|336.37|334.17|336.54|334.34|336.2|334|0
1644001120000|2022-02-04 18:58:40|336.71|334.51|337.22|335.02|337.22|335.02|336.71|334.51|0
1644001130000|2022-02-04 18:58:50|337.39|335.19|337.56|335.36|337.56|335.36|337.22|335.02|0
1644001140000|2022-02-04 18:59:00|337.91|335.71|337.05|334.85|338.08|335.88|337.05|334.85|0
1644001150000|2022-02-04 18:59:10|337.39|335.19|337.56|335.36|337.91|335.71|337.22|335.02|0
1644001160000|2022-02-04 18:59:20|337.05|334.85|337.73|335.53|337.73|335.53|336.88|334.68|0
1644001170000|2022-02-04 18:59:30|338.08|335.88|337.22|335.02|338.08|335.88|337.22|335.02|0
1644001180000|2022-02-04 18:59:40|336.88|334.68|337.22|335.02|337.22|335.02|336.71|334.51|0
1644001190000|2022-02-04 18:59:50|337.05|334.85|336.71|334.51|337.05|334.85|336.54|334.34|0
1644001200000|2022-02-04 19:00:00|336.2|334|336.11|333.91|336.2|334|335.34|333.14|0
1644001210000|2022-02-04 19:00:10|336.03|333.83|336.71|334.51|336.71|334.51|336.03|333.83|0
1644001220000|2022-02-04 19:00:20|336.88|334.68|337.39|335.19|337.39|335.19|336.71|334.51|0
1644001230000|2022-02-04 19:00:30|337.56|335.36|337.73|335.53|337.73|335.53|337.39|335.19|0
1644001240000|2022-02-04 19:00:40|337.56|335.36|337.73|335.53|337.73|335.53|337.56|335.36|0
1644001250000|2022-02-04 19:00:50|337.56|335.36|337.05|334.85|337.56|335.36|337.05|334.85|0
1644001260000|2022-02-04 19:01:00|336.71|334.51|337.05|334.85|337.05|334.85|336.71|334.51|0
1644001270000|2022-02-04 19:01:10|337.48|335.28|336.88|334.68|337.48|335.28|336.88|334.68|0
1644001280000|2022-02-04 19:01:20|337.05|334.85|337.39|335.19|337.39|335.19|337.05|334.85|0
1644001290000|2022-02-04 19:01:30|337.22|335.02|337.14|334.94|337.22|335.02|337.14|334.94|0
1644001300000|2022-02-04 19:01:40|337.39|335.19|337.39|335.19|337.73|335.53|337.39|335.19|0
1644001310000|2022-02-04 19:01:50|337.56|335.36|336.88|334.68|337.56|335.36|336.88|334.68|0
1644001320000|2022-02-04 19:02:00|337.22|335.02|338.08|335.88|338.08|335.88|337.22|335.02|0
1644001330000|2022-02-04 19:02:10|337.73|335.53|337.73|335.53|337.73|335.53|337.73|335.53|0
1644001340000|2022-02-04 19:02:20|337.48|335.28|338.25|336.05|338.25|336.05|337.48|335.28|0
1644001350000|2022-02-04 19:02:30|338.08|335.88|337.9|335.7|338.08|335.88|337.9|335.7|0
1644001360000|2022-02-04 19:02:40|338.08|335.88|337.9|335.7|338.42|336.22|337.9|335.7|0
1644001370000|2022-02-04 19:02:50|338.08|335.88|337.65|335.45|338.08|335.88|337.65|335.45|0
1644001380000|2022-02-04 19:03:00|337.56|335.36|337.05|334.85|337.56|335.36|336.88|334.68|0
1644001390000|2022-02-04 19:03:10|337.56|335.36|337.22|335.02|337.56|335.36|337.22|335.02|0
1644001400000|2022-02-04 19:03:20|337.05|334.85|337.05|334.85|337.22|335.02|337.05|334.85|0
1644001410000|2022-02-04 19:03:30|337.39|335.19|338.08|335.88|338.25|336.05|337.39|335.19|0
1644001420000|2022-02-04 19:03:40|337.73|335.53|337.9|335.7|337.9|335.7|337.73|335.53|0
1644001430000|2022-02-04 19:03:50|338.07|335.87|337.65|335.45|338.07|335.87|337.65|335.45|0
1644001440000|2022-02-04 19:04:00|337.56|335.36|337.56|335.36|337.56|335.36|337.48|335.28|0
1644001450000|2022-02-04 19:04:10|337.39|335.19|337.22|335.02|337.73|335.53|337.22|335.02|0
1644001460000|2022-02-04 19:04:20|337.14|334.94|336.88|334.68|337.14|334.94|336.88|334.68|0
1644001470000|2022-02-04 19:04:30|337.05|334.85|337.22|335.02|337.22|335.02|337.05|334.85|0
1644001480000|2022-02-04 19:04:40|337.56|335.36|337.9|335.7|338.07|335.87|337.56|335.36|0
1644001490000|2022-02-04 19:04:50|338.16|335.96|338.93|336.73|338.93|336.73|338.16|335.96|0
1644001500000|2022-02-04 19:05:00|338.42|336.22|338.59|336.39|338.59|336.39|338.25|336.05|0
1644001510000|2022-02-04 19:05:10|338.76|336.56|339.62|337.42|339.62|337.42|338.76|336.56|0
1644001520000|2022-02-04 19:05:20|339.1|336.9|339.45|337.25|339.62|337.42|339.1|336.9|0
1644001530000|2022-02-04 19:05:30|339.62|337.42|339.27|337.07|339.62|337.42|339.27|337.07|0
1644001540000|2022-02-04 19:05:40|338.93|336.73|338.25|336.05|338.93|336.73|338.25|336.05|0
1644001550000|2022-02-04 19:05:50|338.42|336.22|337.9|335.7|338.42|336.22|337.9|335.7|0
1644001560000|2022-02-04 19:06:00|337.73|335.53|338.07|335.87|338.07|335.87|337.56|335.36|0
1644001570000|2022-02-04 19:06:10|337.99|335.79|338.07|335.87|338.42|336.22|337.99|335.79|0
1644001580000|2022-02-04 19:06:20|337.9|335.7|337.82|335.62|337.99|335.79|337.82|335.62|0
1644001590000|2022-02-04 19:06:30|337.73|335.53|338.07|335.87|338.07|335.87|337.73|335.53|0
1644001600000|2022-02-04 19:06:40|337.9|335.7|337.99|335.79|338.07|335.87|337.9|335.7|0
1644001610000|2022-02-04 19:06:50|338.59|336.39|338.93|336.73|338.93|336.73|338.59|336.39|0
1644001620000|2022-02-04 19:07:00|338.42|336.22|338.59|336.39|338.59|336.39|338.42|336.22|0
1644001630000|2022-02-04 19:07:10|338.76|336.56|339.45|337.25|339.45|337.25|338.76|336.56|0
1644001640000|2022-02-04 19:07:20|339.62|337.42|339.27|337.07|339.62|337.42|339.27|337.07|0
1644001650000|2022-02-04 19:07:30|339.36|337.16|339.62|337.42|339.62|337.42|339.27|337.07|0
1644001660000|2022-02-04 19:07:40|339.44|337.24|340.05|337.85|340.05|337.85|339.44|337.24|0
1644001670000|2022-02-04 19:07:50|339.79|337.59|339.62|337.42|339.79|337.59|339.44|337.24|0
1644001680000|2022-02-04 19:08:00|339.27|337.07|338.93|336.73|339.27|337.07|338.93|336.73|0
1644001690000|2022-02-04 19:08:10|338.76|336.56|339.1|336.9|339.1|336.9|338.76|336.56|0
1644001700000|2022-02-04 19:08:20|338.42|336.22|338.24|336.04|338.42|336.22|338.24|336.04|0
1644001710000|2022-02-04 19:08:30|337.9|335.7|338.07|335.87|338.07|335.87|337.73|335.53|0
1644001720000|2022-02-04 19:08:40|338.24|336.04|338.24|336.04|338.24|336.04|338.16|335.96|0
1644001730000|2022-02-04 19:08:50|338.59|336.39|338.07|335.87|338.59|336.39|338.07|335.87|0
1644001740000|2022-02-04 19:09:00|338.24|336.04|338.59|336.39|338.59|336.39|338.24|336.04|0
1644001750000|2022-02-04 19:09:10|338.42|336.22|338.24|336.04|338.42|336.22|338.24|336.04|0
1644001760000|2022-02-04 19:09:20|338.07|335.87|338.33|336.13|338.42|336.22|338.07|335.87|0
1644001770000|2022-02-04 19:09:30|337.99|335.79|338.07|335.87|338.07|335.87|337.9|335.7|0
1644001780000|2022-02-04 19:09:40|337.9|335.7|337.9|335.7|337.9|335.7|337.9|335.7|0
1644001790000|2022-02-04 19:09:50|337.73|335.53|338.24|336.04|338.24|336.04|337.73|335.53|0
1644001800000|2022-02-04 19:10:00|337.9|335.7|337.73|335.53|337.9|335.7|337.56|335.36|0
1644001810000|2022-02-04 19:10:10|337.56|335.36|337.73|335.53|338.07|335.87|337.56|335.36|0
1644001820000|2022-02-04 19:10:20|337.56|335.36|337.9|335.7|337.9|335.7|337.56|335.36|0
1644001830000|2022-02-04 19:10:30|337.73|335.53|338.07|335.87|338.07|335.87|337.73|335.53|0
1644001840000|2022-02-04 19:10:40|337.9|335.7|338.41|336.21|338.41|336.21|337.9|335.7|0
1644001850000|2022-02-04 19:10:50|338.24|336.04|338.24|336.04|338.41|336.21|338.24|336.04|0
1644001860000|2022-02-04 19:11:00|338.59|336.39|338.76|336.56|338.76|336.56|338.41|336.21|0
1644001870000|2022-02-04 19:11:10|338.93|336.73|338.93|336.73|339.19|336.99|338.93|336.73|0
1644001880000|2022-02-04 19:11:20|339.44|337.24|340.47|338.27|340.47|338.27|339.44|337.24|0
1644001890000|2022-02-04 19:11:30|340.65|338.45|340.65|338.45|340.65|338.45|340.3|338.1|0
1644001900000|2022-02-04 19:11:40|340.56|338.36|340.82|338.62|340.82|338.62|340.56|338.36|0
1644001910000|2022-02-04 19:11:50|340.47|338.27|339.79|337.59|340.47|338.27|339.79|337.59|0
1644001920000|2022-02-04 19:12:00|339.96|337.76|340.3|338.1|340.3|338.1|339.96|337.76|0
1644001930000|2022-02-04 19:12:10|340.13|337.93|340.65|338.45|340.65|338.45|340.13|337.93|0
1644001940000|2022-02-04 19:12:20|340.99|338.79|342.54|340.34|342.54|340.34|340.99|338.79|0
1644001950000|2022-02-04 19:12:30|342.37|340.17|342.02|339.82|342.54|340.34|342.02|339.82|0
1644001960000|2022-02-04 19:12:40|342.2|340|342.2|340|342.37|340.17|342.2|340|0
1644001970000|2022-02-04 19:12:50|342.37|340.17|343.23|341.03|343.23|341.03|342.37|340.17|0
1644001980000|2022-02-04 19:13:00|342.89|340.69|342.54|340.34|342.89|340.69|342.54|340.34|0
1644001990000|2022-02-04 19:13:10|342.71|340.51|342.19|339.99|342.71|340.51|342.19|339.99|0
1644002000000|2022-02-04 19:13:20|342.02|339.82|342.19|339.99|342.19|339.99|341.85|339.65|0
1644002010000|2022-02-04 19:13:30|342.11|339.91|342.71|340.51|342.71|340.51|342.11|339.91|0
1644002020000|2022-02-04 19:13:40|342.37|340.17|342.88|340.68|342.88|340.68|342.37|340.17|0
1644002030000|2022-02-04 19:13:50|343.4|341.2|343.23|341.03|343.75|341.55|343.06|340.86|0
1644002040000|2022-02-04 19:14:00|342.88|340.68|342.88|340.68|342.88|340.68|342.71|340.51|0
1644002050000|2022-02-04 19:14:10|342.71|340.51|341.85|339.65|342.71|340.51|341.85|339.65|0
1644002060000|2022-02-04 19:14:20|341.68|339.48|342.02|339.82|342.02|339.82|341.51|339.31|0
1644002070000|2022-02-04 19:14:30|342.19|339.99|342.02|339.82|342.19|339.99|341.85|339.65|0
1644002080000|2022-02-04 19:14:40|341.68|339.48|341.59|339.39|341.85|339.65|341.51|339.31|0
1644002090000|2022-02-04 19:14:50|341.51|339.31|340.99|338.79|341.51|339.31|340.99|338.79|0
1644002100000|2022-02-04 19:15:00|341.16|338.96|341.16|338.96|341.16|338.96|341.16|338.96|0
1644002110000|2022-02-04 19:15:10|340.64|338.44|340.64|338.44|340.82|338.62|340.47|338.27|0
1644002120000|2022-02-04 19:15:20|340.47|338.27|340.3|338.1|340.47|338.27|340.3|338.1|0
1644002130000|2022-02-04 19:15:30|340.47|338.27|340.64|338.44|340.82|338.62|340.47|338.27|0
1644002140000|2022-02-04 19:15:40|340.47|338.27|340.82|338.62|340.82|338.62|340.47|338.27|0
1644002150000|2022-02-04 19:15:50|340.64|338.44|341.5|339.3|341.68|339.48|340.64|338.44|0
1644002160000|2022-02-04 19:16:00|341.33|339.13|342.02|339.82|342.02|339.82|341.33|339.13|0
1644002170000|2022-02-04 19:16:10|341.85|339.65|341.59|339.39|341.85|339.65|341.59|339.39|0
1644002180000|2022-02-04 19:16:20|341.16|338.96|340.99|338.79|341.16|338.96|340.99|338.79|0
1644002190000|2022-02-04 19:16:30|341.16|338.96|341.33|339.13|341.42|339.22|341.16|338.96|0
1644002200000|2022-02-04 19:16:40|341.5|339.3|341.59|339.39|341.59|339.39|341.33|339.13|0
1644002210000|2022-02-04 19:16:50|341.68|339.48|341.68|339.48|341.68|339.48|341.5|339.3|0
1644002220000|2022-02-04 19:17:00|341.33|339.13|341.85|339.65|342.02|339.82|341.33|339.13|0
1644002230000|2022-02-04 19:17:10|342.02|339.82|341.85|339.65|342.02|339.82|341.85|339.65|0
1644002240000|2022-02-04 19:17:20|342.02|339.82|341.68|339.48|342.02|339.82|341.68|339.48|0
1644002250000|2022-02-04 19:17:30|341.85|339.65|341.85|339.65|341.85|339.65|341.68|339.48|0
1644002260000|2022-02-04 19:17:40|342.02|339.82|341.85|339.65|342.02|339.82|341.68|339.48|0
1644002270000|2022-02-04 19:17:50|342.19|339.99|342.19|339.99|342.28|340.08|342.19|339.99|0
1644002280000|2022-02-04 19:18:00|341.94|339.74|341.5|339.3|341.94|339.74|341.5|339.3|0
1644002290000|2022-02-04 19:18:10|341.59|339.39|342.02|339.82|342.02|339.82|341.59|339.39|0
1644002300000|2022-02-04 19:18:20|341.94|339.74|342.02|339.82|342.11|339.91|341.94|339.74|0
1644002310000|2022-02-04 19:18:30|342.19|339.99|342.71|340.51|342.71|340.51|342.19|339.99|0
1644002320000|2022-02-04 19:18:40|342.19|339.99|342.37|340.17|342.37|340.17|342.19|339.99|0
1644002330000|2022-02-04 19:18:50|342.45|340.25|343.06|340.86|343.06|340.86|342.37|340.17|0
1644002340000|2022-02-04 19:19:00|342.88|340.68|343.06|340.86|343.06|340.86|342.71|340.51|0
1644002350000|2022-02-04 19:19:10|343.23|341.03|343.06|340.86|343.23|341.03|343.06|340.86|0
1644002360000|2022-02-04 19:19:20|343.23|341.03|343.06|340.86|343.23|341.03|342.97|340.77|0
1644002370000|2022-02-04 19:19:30|342.88|340.68|342.97|340.77|343.06|340.86|342.88|340.68|0
1644002380000|2022-02-04 19:19:40|342.88|340.68|343.05|340.85|343.23|341.03|342.88|340.68|0
1644002390000|2022-02-04 19:19:50|343.23|341.03|345.13|342.93|345.13|342.93|343.23|341.03|0
1644002400000|2022-02-04 19:20:00|345.3|343.1|344.26|342.06|345.3|343.1|344.26|342.06|0
1644002410000|2022-02-04 19:20:10|344.09|341.89|344.44|342.24|344.44|342.24|343.57|341.37|0
1644002420000|2022-02-04 19:20:20|345.13|342.93|345.3|343.1|345.3|343.1|345.13|342.93|0
1644002430000|2022-02-04 19:20:30|345.13|342.93|344.96|342.76|345.13|342.93|344.78|342.58|0
1644002440000|2022-02-04 19:20:40|344.44|342.24|343.84|341.64|344.44|342.24|343.75|341.55|0
1644002450000|2022-02-04 19:20:50|343.05|340.85|343.75|341.55|343.75|341.55|343.05|340.85|0
1644002460000|2022-02-04 19:21:00|343.92|341.72|343.92|341.72|344.01|341.81|343.92|341.72|0
1644002470000|2022-02-04 19:21:10|343.75|341.55|343.57|341.37|343.75|341.55|343.57|341.37|0
1644002480000|2022-02-04 19:21:20|343.4|341.2|343.05|340.85|343.4|341.2|342.88|340.68|0
1644002490000|2022-02-04 19:21:30|343.66|341.46|343.75|341.55|343.75|341.55|343.66|341.46|0
1644002500000|2022-02-04 19:21:40|343.57|341.37|343.75|341.55|343.75|341.55|343.4|341.2|0
1644002510000|2022-02-04 19:21:50|343.4|341.2|343.57|341.37|343.57|341.37|343.4|341.2|0
1644002520000|2022-02-04 19:22:00|343.4|341.2|343.05|340.85|343.4|341.2|343.05|340.85|0
1644002530000|2022-02-04 19:22:10|342.71|340.51|341.67|339.47|342.71|340.51|341.67|339.47|0
1644002540000|2022-02-04 19:22:20|341.5|339.3|341.85|339.65|341.94|339.74|341.5|339.3|0
1644002550000|2022-02-04 19:22:30|341.5|339.3|341.33|339.13|341.5|339.3|341.33|339.13|0
1644002560000|2022-02-04 19:22:40|341.5|339.3|341.67|339.47|341.67|339.47|341.5|339.3|0
1644002570000|2022-02-04 19:22:50|342.19|339.99|341.85|339.65|342.19|339.99|341.67|339.47|0
1644002580000|2022-02-04 19:23:00|341.67|339.47|341.67|339.47|341.67|339.47|341.67|339.47|0
1644002590000|2022-02-04 19:23:10|341.5|339.3|340.64|338.44|341.5|339.3|340.64|338.44|0
1644002600000|2022-02-04 19:23:20|340.73|338.53|340.81|338.61|340.81|338.61|340.73|338.53|0
1644002610000|2022-02-04 19:23:30|340.9|338.7|340.81|338.61|340.9|338.7|340.73|338.53|0
1644002620000|2022-02-04 19:23:40|340.98|338.78|341.33|339.13|341.33|339.13|340.98|338.78|0
1644002630000|2022-02-04 19:23:50|341.16|338.96|341.33|339.13|341.5|339.3|341.16|338.96|0
1644002640000|2022-02-04 19:24:00|341.16|338.96|341.33|339.13|341.67|339.47|341.16|338.96|0
1644002650000|2022-02-04 19:24:10|341.16|338.96|341.33|339.13|341.33|339.13|341.16|338.96|0
1644002660000|2022-02-04 19:24:20|341.85|339.65|342.54|340.34|342.54|340.34|341.85|339.65|0
1644002670000|2022-02-04 19:24:30|342.36|340.16|342.54|340.34|342.54|340.34|342.36|340.16|0
1644002680000|2022-02-04 19:24:40|342.36|340.16|342.19|339.99|342.36|340.16|341.85|339.65|0
1644002690000|2022-02-04 19:24:50|342.36|340.16|342.36|340.16|342.54|340.34|342.36|340.16|0
1644002700000|2022-02-04 19:25:00|342.19|339.99|342.02|339.82|342.36|340.16|342.02|339.82|0
1644002710000|2022-02-04 19:25:10|342.19|339.99|342.71|340.51|342.71|340.51|342.19|339.99|0
1644002720000|2022-02-04 19:25:20|342.36|340.16|341.85|339.65|342.53|340.33|341.85|339.65|0
1644002730000|2022-02-04 19:25:30|341.67|339.47|341.16|338.96|341.67|339.47|341.16|338.96|0
1644002740000|2022-02-04 19:25:40|340.98|338.78|341.33|339.13|341.33|339.13|340.98|338.78|0
1644002750000|2022-02-04 19:25:50|341.07|338.87|340.73|338.53|341.07|338.87|340.64|338.44|0
1644002760000|2022-02-04 19:26:00|340.56|338.36|340.21|338.01|340.56|338.36|339.61|337.41|0
1644002770000|2022-02-04 19:26:10|340.3|338.1|340.64|338.44|340.64|338.44|340.3|338.1|0
1644002780000|2022-02-04 19:26:20|340.47|338.27|339.95|337.75|340.47|338.27|339.95|337.75|0
1644002790000|2022-02-04 19:26:30|340.04|337.84|339.78|337.58|340.04|337.84|339.61|337.41|0
1644002800000|2022-02-04 19:26:40|339.87|337.67|339.61|337.41|339.95|337.75|339.61|337.41|0
1644002810000|2022-02-04 19:26:50|339.7|337.5|339.61|337.41|339.7|337.5|339.44|337.24|0
1644002820000|2022-02-04 19:27:00|339.53|337.33|339.18|336.98|339.61|337.41|339.18|336.98|0
1644002830000|2022-02-04 19:27:10|339.09|336.89|339.26|337.06|339.27|337.07|339.09|336.89|0
1644002840000|2022-02-04 19:27:20|339.44|337.24|339.95|337.75|340.12|337.92|339.44|337.24|0
1644002850000|2022-02-04 19:27:30|339.78|337.58|340.21|338.01|340.21|338.01|339.78|337.58|0
1644002860000|2022-02-04 19:27:40|340.3|338.1|340.21|338.01|340.3|338.1|340.12|337.92|0
1644002870000|2022-02-04 19:27:50|340.3|338.1|339.95|337.75|340.3|338.1|339.95|337.75|0
1644002880000|2022-02-04 19:28:00|340.04|337.84|340.12|337.92|340.12|337.92|339.95|337.75|0
1644002890000|2022-02-04 19:28:10|339.95|337.75|340.38|338.18|340.38|338.18|339.95|337.75|0
1644002900000|2022-02-04 19:28:20|340.12|337.92|340.29|338.09|340.47|338.27|340.12|337.92|0
1644002910000|2022-02-04 19:28:30|340.47|338.27|340.29|338.09|340.47|338.27|340.29|338.09|0
1644002920000|2022-02-04 19:28:40|340.47|338.27|340.64|338.44|340.64|338.44|340.47|338.27|0
1644002930000|2022-02-04 19:28:50|340.56|338.36|340.12|337.92|340.64|338.44|340.12|337.92|0
1644002940000|2022-02-04 19:29:00|340.29|338.09|340.29|338.09|340.64|338.44|340.29|338.09|0
1644002950000|2022-02-04 19:29:10|340.12|337.92|340.29|338.09|340.29|338.09|339.95|337.75|0
1644002960000|2022-02-04 19:29:20|339.78|337.58|339.87|337.67|340.04|337.84|339.78|337.58|0
1644002970000|2022-02-04 19:29:30|339.95|337.75|340.64|338.44|340.64|338.44|339.78|337.58|0
1644002980000|2022-02-04 19:29:40|340.98|338.78|341.33|339.13|341.5|339.3|340.98|338.78|0
1644002990000|2022-02-04 19:29:50|340.81|338.61|340.98|338.78|340.98|338.78|340.81|338.61|0
1644003000000|2022-02-04 19:30:00|341.67|339.47|341.67|339.47|341.67|339.47|341.67|339.47|0
1644003010000|2022-02-04 19:30:10|341.5|339.3|341.5|339.3|341.5|339.3|341.5|339.3|0
1644003020000|2022-02-04 19:30:20|341.67|339.47|340.81|338.61|341.67|339.47|340.81|338.61|0
1644003030000|2022-02-04 19:30:30|340.64|338.44|340.64|338.44|340.98|338.78|340.64|338.44|0
1644003040000|2022-02-04 19:30:40|339.78|337.58|339.87|337.67|339.95|337.75|339.78|337.58|0
1644003050000|2022-02-04 19:30:50|339.61|337.41|339.61|337.41|339.78|337.58|339.61|337.41|0
1644003060000|2022-02-04 19:31:00|339.78|337.58|339.61|337.41|339.78|337.58|339.61|337.41|0
1644003070000|2022-02-04 19:31:10|339.78|337.58|339.26|337.06|339.78|337.58|339.26|337.06|0
1644003080000|2022-02-04 19:31:20|339.43|337.23|339.78|337.58|339.78|337.58|339.43|337.23|0
1644003090000|2022-02-04 19:31:30|339.61|337.41|339.78|337.58|339.78|337.58|339.43|337.23|0
1644003100000|2022-02-04 19:31:40|339.95|337.75|339.95|337.75|339.95|337.75|339.78|337.58|0
1644003110000|2022-02-04 19:31:50|339.61|337.41|339.78|337.58|339.78|337.58|339.43|337.23|0
1644003120000|2022-02-04 19:32:00|339.95|337.75|340.47|338.27|340.47|338.27|339.95|337.75|0
1644003140000|2022-02-04 19:32:20|340.38|338.18|340.29|338.09|340.38|338.18|340.29|338.09|0
1644003150000|2022-02-04 19:32:30|340.12|337.92|339.95|337.75|340.12|337.92|339.95|337.75|0
1644003160000|2022-02-04 19:32:40|339.78|337.58|339.61|337.41|339.78|337.58|339.43|337.23|0
1644003170000|2022-02-04 19:32:50|339.43|337.23|339.52|337.32|339.52|337.32|339.43|337.23|0
1644003180000|2022-02-04 19:33:00|339.43|337.23|338.92|336.72|339.61|337.41|338.92|336.72|0
1644003190000|2022-02-04 19:33:10|338.75|336.55|338.92|336.72|338.92|336.72|338.75|336.55|0
1644003200000|2022-02-04 19:33:20|338.75|336.55|338.58|336.38|338.75|336.55|338.58|336.38|0
1644003210000|2022-02-04 19:33:30|338.23|336.03|337.72|335.52|338.23|336.03|337.72|335.52|0
1644003220000|2022-02-04 19:33:40|337.21|335.01|335.84|333.64|337.21|335.01|335.84|333.64|0
1644003230000|2022-02-04 19:33:50|336.01|333.81|336.18|333.98|336.27|334.07|336.01|333.81|0
1644003240000|2022-02-04 19:34:00|336.86|334.66|336.86|334.66|336.86|334.66|336.86|334.66|0
1644003250000|2022-02-04 19:34:10|337.55|335.35|337.04|334.84|337.72|335.52|337.04|334.84|0
1644003260000|2022-02-04 19:34:20|337.21|335.01|337.21|335.01|337.21|335.01|337.21|335.01|0
1644003270000|2022-02-04 19:34:30|337.12|334.92|337.21|335.01|337.21|335.01|337.12|334.92|0
1644003280000|2022-02-04 19:34:40|337.38|335.18|337.72|335.52|337.72|335.52|337.38|335.18|0
1644003290000|2022-02-04 19:34:50|337.55|335.35|337.55|335.35|337.72|335.52|337.38|335.18|0
1644003300000|2022-02-04 19:35:00|337.64|335.44|336.52|334.32|337.64|335.44|336.52|334.32|0
1644003310000|2022-02-04 19:35:10|336.69|334.49|337.21|335.01|337.21|335.01|336.69|334.49|0
1644003320000|2022-02-04 19:35:20|337.55|335.35|337.38|335.18|337.55|335.35|337.38|335.18|0
1644003330000|2022-02-04 19:35:30|336.69|334.49|336.18|333.98|336.69|334.49|336.18|333.98|0
1644003340000|2022-02-04 19:35:40|336.35|334.15|336.35|334.15|336.52|334.32|336.35|334.15|0
1644003350000|2022-02-04 19:35:50|336.52|334.32|336.86|334.66|336.86|334.66|336.52|334.32|0
1644003360000|2022-02-04 19:36:00|337.03|334.83|336.86|334.66|337.03|334.83|336.86|334.66|0
1644003370000|2022-02-04 19:36:10|336.69|334.49|336.35|334.15|336.86|334.66|336.35|334.15|0
1644003380000|2022-02-04 19:36:20|336.27|334.07|336.35|334.15|336.44|334.24|336.18|333.98|0
1644003390000|2022-02-04 19:36:30|336.52|334.32|336.69|334.49|336.69|334.49|336.52|334.32|0
1644003400000|2022-02-04 19:36:40|336.35|334.15|335.84|333.64|336.35|334.15|335.84|333.64|0
1644003410000|2022-02-04 19:36:50|335.93|333.73|336.35|334.15|336.35|334.15|335.67|333.47|0
1644003420000|2022-02-04 19:37:00|336.27|334.07|336.52|334.32|336.52|334.32|336.27|334.07|0
1644003430000|2022-02-04 19:37:10|336.35|334.15|337.03|334.83|337.21|335.01|336.35|334.15|0
1644003440000|2022-02-04 19:37:20|337.21|335.01|337.03|334.83|337.21|335.01|337.03|334.83|0
1644003450000|2022-02-04 19:37:30|336.18|333.98|336.18|333.98|336.18|333.98|336.01|333.81|0
1644003460000|2022-02-04 19:37:40|335.84|333.64|335.67|333.47|335.84|333.64|335.67|333.47|0
1644003470000|2022-02-04 19:37:50|335.76|333.56|334.82|332.62|335.76|333.56|334.82|332.62|0
1644003480000|2022-02-04 19:38:00|334.13|331.93|333.96|331.76|334.13|331.93|333.62|331.42|0
1644003490000|2022-02-04 19:38:10|334.22|332.02|333.79|331.59|334.22|332.02|333.79|331.59|0
1644003500000|2022-02-04 19:38:20|333.45|331.25|334.05|331.85|334.05|331.85|333.45|331.25|0
1644003510000|2022-02-04 19:38:30|334.13|331.93|335.67|333.47|335.67|333.47|334.13|331.93|0
1644003520000|2022-02-04 19:38:40|335.5|333.3|336.1|333.9|336.1|333.9|335.5|333.3|0
1644003530000|2022-02-04 19:38:50|336.35|334.15|336.69|334.49|336.86|334.66|336.35|334.15|0
1644003540000|2022-02-04 19:39:00|336.52|334.32|336.69|334.49|336.69|334.49|336.18|333.98|0
1644003550000|2022-02-04 19:39:10|336.86|334.66|336.52|334.32|336.86|334.66|336.52|334.32|0
1644003560000|2022-02-04 19:39:20|336.18|333.98|335.84|333.64|336.18|333.98|335.84|333.64|0
1644003570000|2022-02-04 19:39:30|335.16|332.96|335.41|333.21|335.41|333.21|335.16|332.96|0
1644003580000|2022-02-04 19:39:40|335.5|333.3|335.5|333.3|335.5|333.3|335.24|333.04|0
1644003590000|2022-02-04 19:39:50|335.33|333.13|334.99|332.79|335.76|333.56|334.99|332.79|0
1644003600000|2022-02-04 19:40:00|335.33|333.13|334.98|332.78|335.33|333.13|334.98|332.78|0
1644003610000|2022-02-04 19:40:10|335.33|333.13|334.81|332.61|335.33|333.13|334.81|332.61|0
1644003620000|2022-02-04 19:40:20|334.98|332.78|334.73|332.53|334.98|332.78|334.73|332.53|0
1644003630000|2022-02-04 19:40:30|334.64|332.44|334.3|332.1|334.64|332.44|334.3|332.1|0
1644003640000|2022-02-04 19:40:40|334.39|332.19|333.96|331.76|334.39|332.19|333.96|331.76|0
1644003650000|2022-02-04 19:40:50|334.13|331.93|334.3|332.1|334.3|332.1|333.88|331.68|0
1644003660000|2022-02-04 19:41:00|334.47|332.27|334.47|332.27|334.47|332.27|334.13|331.93|0
1644003670000|2022-02-04 19:41:10|334.3|332.1|334.47|332.27|334.64|332.44|334.3|332.1|0
1644003680000|2022-02-04 19:41:20|334.3|332.1|334.47|332.27|334.47|332.27|334.3|332.1|0
1644003690000|2022-02-04 19:41:30|334.64|332.44|334.3|332.1|334.64|332.44|334.3|332.1|0
1644003700000|2022-02-04 19:41:40|334.13|331.93|334.3|332.1|334.39|332.19|334.13|331.93|0
1644003710000|2022-02-04 19:41:50|333.79|331.59|334.13|331.93|334.13|331.93|333.79|331.59|0
1644003720000|2022-02-04 19:42:00|334.3|332.1|334.13|331.93|334.3|332.1|334.05|331.85|0
1644003730000|2022-02-04 19:42:10|334.98|332.78|335.32|333.12|335.84|333.64|334.98|332.78|0
1644003740000|2022-02-04 19:42:20|336.1|333.9|336.01|333.81|336.1|333.9|335.84|333.64|0
1644003750000|2022-02-04 19:42:30|336.61|334.41|337.46|335.26|337.89|335.69|336.61|334.41|0
1644003760000|2022-02-04 19:42:40|337.54|335.34|337.03|334.83|337.54|335.34|336.86|334.66|0
1644003770000|2022-02-04 19:42:50|337.2|335|337.03|334.83|337.37|335.17|336.86|334.66|0
1644003780000|2022-02-04 19:43:00|337.12|334.92|337.37|335.17|337.54|335.34|337.12|334.92|0
1644003790000|2022-02-04 19:43:10|337.03|334.83|336.61|334.41|337.03|334.83|336.61|334.41|0
1644003800000|2022-02-04 19:43:20|336.52|334.32|336.18|333.98|336.52|334.32|336.18|333.98|0
1644003810000|2022-02-04 19:43:30|336.01|333.81|336.01|333.81|336.01|333.81|335.92|333.72|0
1644003820000|2022-02-04 19:43:40|335.92|333.72|335.92|333.72|336.01|333.81|335.92|333.72|0
1644003830000|2022-02-04 19:43:50|335.84|333.64|337.03|334.83|337.03|334.83|335.84|333.64|0
1644003840000|2022-02-04 19:44:00|337.63|335.43|338.06|335.86|338.06|335.86|337.37|335.17|0
1644003850000|2022-02-04 19:44:10|338.74|336.54|338.74|336.54|338.91|336.71|338.74|336.54|0
1644003860000|2022-02-04 19:44:20|338.49|336.29|338.06|335.86|338.49|336.29|337.72|335.52|0
1644003870000|2022-02-04 19:44:30|337.89|335.69|338.23|336.03|338.4|336.2|337.89|335.69|0
1644003880000|2022-02-04 19:44:40|338.06|335.86|337.63|335.43|338.06|335.86|337.63|335.43|0
1644003890000|2022-02-04 19:44:50|337.89|335.69|338.57|336.37|338.57|336.37|337.89|335.69|0
1644003900000|2022-02-04 19:45:00|338.23|336.03|339.6|337.4|339.6|337.4|338.23|336.03|0
1644003910000|2022-02-04 19:45:10|339.26|337.06|338.91|336.71|339.26|337.06|338.91|336.71|0
1644003920000|2022-02-04 19:45:20|338.74|336.54|337.89|335.69|338.83|336.63|337.89|335.69|0
1644003930000|2022-02-04 19:45:30|338.06|335.86|337.89|335.69|338.06|335.86|337.89|335.69|0
1644003940000|2022-02-04 19:45:40|337.71|335.51|337.8|335.6|337.8|335.6|337.71|335.51|0
1644003950000|2022-02-04 19:45:50|337.63|335.43|338.15|335.95|338.23|336.03|337.54|335.34|0
1644003960000|2022-02-04 19:46:00|338.4|336.2|338.91|336.71|338.91|336.71|338.15|335.95|0
1644003970000|2022-02-04 19:46:10|338.74|336.54|338.23|336.03|338.74|336.54|338.06|335.86|0
1644003980000|2022-02-04 19:46:20|338.06|335.86|338.74|336.54|338.74|336.54|338.06|335.86|0
1644003990000|2022-02-04 19:46:30|338.91|336.71|338.91|336.71|338.91|336.71|338.74|336.54|0
1644004000000|2022-02-04 19:46:40|338.74|336.54|338.57|336.37|338.74|336.54|338.4|336.2|0
1644004010000|2022-02-04 19:46:50|338.49|336.29|338.57|336.37|338.74|336.54|338.49|336.29|0
1644004020000|2022-02-04 19:47:00|338.4|336.2|339.26|337.06|339.26|337.06|338.4|336.2|0
1644004030000|2022-02-04 19:47:10|339.6|337.4|339|336.8|339.6|337.4|338.91|336.71|0
1644004040000|2022-02-04 19:47:20|339.26|337.06|339.43|337.23|339.6|337.4|339.26|337.06|0
1644004050000|2022-02-04 19:47:30|339.77|337.57|339.77|337.57|339.94|337.74|339.77|337.57|0
1644004060000|2022-02-04 19:47:40|340.11|337.91|340.03|337.83|340.46|338.26|340.03|337.83|0
1644004070000|2022-02-04 19:47:50|339.43|337.23|339.43|337.23|339.6|337.4|339.43|337.23|0
1644004080000|2022-02-04 19:48:00|339.17|336.97|339.43|337.23|339.52|337.32|339.17|336.97|0
1644004090000|2022-02-04 19:48:10|339.26|337.06|339.08|336.88|339.6|337.4|339.08|336.88|0
1644004100000|2022-02-04 19:48:20|338.91|336.71|338.06|335.86|338.91|336.71|338.06|335.86|0
1644004110000|2022-02-04 19:48:30|338.23|336.03|337.88|335.68|338.23|336.03|337.88|335.68|0
1644004120000|2022-02-04 19:48:40|338.06|335.86|338.66|336.46|338.74|336.54|337.71|335.51|0
1644004130000|2022-02-04 19:48:50|338.57|336.37|339.26|337.06|339.26|337.06|338.57|336.37|0
1644004140000|2022-02-04 19:49:00|339.43|337.23|338.83|336.63|339.43|337.23|338.83|336.63|0
1644004150000|2022-02-04 19:49:10|338.91|336.71|339.08|336.88|339.43|337.23|338.91|336.71|0
1644004160000|2022-02-04 19:49:20|339.26|337.06|339.26|337.06|339.26|337.06|339.08|336.88|0
1644004170000|2022-02-04 19:49:30|339.6|337.4|339.6|337.4|339.94|337.74|339.6|337.4|0
1644004180000|2022-02-04 19:49:40|339.43|337.23|338.4|336.2|339.43|337.23|338.4|336.2|0
1644004190000|2022-02-04 19:49:50|338.57|336.37|338.57|336.37|338.74|336.54|338.57|336.37|0
1644004200000|2022-02-04 19:50:00|338.4|336.2|338.57|336.37|338.83|336.63|338.4|336.2|0
1644004210000|2022-02-04 19:50:10|338.4|336.2|338.4|336.2|338.4|336.2|338.06|335.86|0
1644004220000|2022-02-04 19:50:20|337.88|335.68|337.71|335.51|338.06|335.86|337.71|335.51|0
1644004230000|2022-02-04 19:50:30|337.03|334.83|336.86|334.66|337.03|334.83|336.86|334.66|0
1644004240000|2022-02-04 19:50:40|337.03|334.83|336.86|334.66|337.03|334.83|336.86|334.66|0
1644004250000|2022-02-04 19:50:50|337.2|335|337.2|335|337.2|335|337.03|334.83|0
1644004260000|2022-02-04 19:51:00|337.71|335.51|338.23|336.03|338.23|336.03|337.54|335.34|0
1644004270000|2022-02-04 19:51:10|338.05|335.85|337.2|335|338.05|335.85|337.03|334.83|0
1644004280000|2022-02-04 19:51:20|337.03|334.83|337.03|334.83|337.03|334.83|336.86|334.66|0
1644004290000|2022-02-04 19:51:30|336.86|334.66|336.69|334.49|336.86|334.66|336.69|334.49|0
1644004300000|2022-02-04 19:51:40|336.17|333.97|336.69|334.49|336.69|334.49|336.17|333.97|0
1644004310000|2022-02-04 19:51:50|336.52|334.32|336.69|334.49|336.69|334.49|336.52|334.32|0
1644004320000|2022-02-04 19:52:00|336.86|334.66|336.52|334.32|336.86|334.66|336.34|334.14|0
1644004330000|2022-02-04 19:52:10|336.69|334.49|337.03|334.83|337.03|334.83|336.69|334.49|0
1644004340000|2022-02-04 19:52:20|337.37|335.17|337.2|335|337.37|335.17|337.03|334.83|0
1644004350000|2022-02-04 19:52:30|337.03|334.83|336.77|334.57|337.03|334.83|336.77|334.57|0
1644004360000|2022-02-04 19:52:40|336.86|334.66|337.54|335.34|337.54|335.34|336.86|334.66|0
1644004370000|2022-02-04 19:52:50|337.71|335.51|337.37|335.17|337.71|335.51|337.37|335.17|0
1644004380000|2022-02-04 19:53:00|337.46|335.26|338.57|336.37|338.57|336.37|337.46|335.26|0
1644004390000|2022-02-04 19:53:10|338.74|336.54|338.4|336.2|338.74|336.54|338.4|336.2|0
1644004400000|2022-02-04 19:53:20|338.23|336.03|338.23|336.03|338.4|336.2|338.23|336.03|0
1644004410000|2022-02-04 19:53:30|337.54|335.34|337.8|335.6|337.88|335.68|337.54|335.34|0
1644004420000|2022-02-04 19:53:40|338.05|335.85|338.05|335.85|338.4|336.2|338.05|335.85|0
1644004430000|2022-02-04 19:53:50|338.23|336.03|338.05|335.85|338.23|336.03|338.05|335.85|0
1644004440000|2022-02-04 19:54:00|337.71|335.51|337.54|335.34|337.88|335.68|337.54|335.34|0
1644004450000|2022-02-04 19:54:10|338.05|335.85|337.37|335.17|338.05|335.85|337.37|335.17|0
1644004460000|2022-02-04 19:54:20|337.71|335.51|337.54|335.34|337.71|335.51|337.29|335.09|0
1644004470000|2022-02-04 19:54:30|337.71|335.51|337.37|335.17|337.71|335.51|337.37|335.17|0
1644004480000|2022-02-04 19:54:40|337.2|335|336.17|333.97|337.2|335|336.17|333.97|0
1644004490000|2022-02-04 19:54:50|335.32|333.12|335.49|333.29|335.49|333.29|335.32|333.12|0
1644004500000|2022-02-04 19:55:00|335.66|333.46|335.15|332.95|335.66|333.46|335.15|332.95|0
1644004510000|2022-02-04 19:55:10|335.32|333.12|334.98|332.78|335.32|333.12|334.81|332.61|0
1644004520000|2022-02-04 19:55:20|335.15|332.95|334.98|332.78|335.15|332.95|334.81|332.61|0
1644004530000|2022-02-04 19:55:30|334.64|332.44|334.73|332.53|334.73|332.53|334.47|332.27|0
1644004540000|2022-02-04 19:55:40|334.81|332.61|334.47|332.27|334.81|332.61|334.47|332.27|0
1644004550000|2022-02-04 19:55:50|334.3|332.1|333.62|331.42|334.3|332.1|333.62|331.42|0
1644004560000|2022-02-04 19:56:00|333.79|331.59|334.13|331.93|334.47|332.27|333.79|331.59|0
1644004570000|2022-02-04 19:56:10|334.3|332.1|334.3|332.1|334.81|332.61|334.3|332.1|0
1644004580000|2022-02-04 19:56:20|334.47|332.27|334.81|332.61|334.81|332.61|334.47|332.27|0
1644004590000|2022-02-04 19:56:30|335.15|332.95|334.98|332.78|335.15|332.95|334.98|332.78|0
1644004600000|2022-02-04 19:56:40|334.81|332.61|334.98|332.78|335.15|332.95|334.81|332.61|0
1644004610000|2022-02-04 19:56:50|334.81|332.61|333.96|331.76|334.81|332.61|333.96|331.76|0
1644004620000|2022-02-04 19:57:00|334.3|332.1|334.81|332.61|334.81|332.61|334.3|332.1|0
1644004630000|2022-02-04 19:57:10|334.98|332.78|335.66|333.46|335.66|333.46|334.98|332.78|0
1644004640000|2022-02-04 19:57:20|335.83|333.63|334.81|332.61|335.83|333.63|334.81|332.61|0
1644004650000|2022-02-04 19:57:30|334.98|332.78|334.98|332.78|334.98|332.78|334.81|332.61|0
1644004660000|2022-02-04 19:57:40|335.15|332.95|335.49|333.29|335.49|333.29|335.15|332.95|0
1644004670000|2022-02-04 19:57:50|335.32|333.12|334.98|332.78|335.32|333.12|334.98|332.78|0
1644004680000|2022-02-04 19:58:00|334.81|332.61|334.81|332.61|334.81|332.61|334.47|332.27|0
1644004690000|2022-02-04 19:58:10|334.64|332.44|334.81|332.61|334.81|332.61|334.64|332.44|0
1644004700000|2022-02-04 19:58:20|334.98|332.78|334.98|332.78|335.49|333.29|334.98|332.78|0
1644004710000|2022-02-04 19:58:30|335.07|332.87|335.15|332.95|335.15|332.95|334.98|332.78|0
1644004720000|2022-02-04 19:58:40|335.32|333.12|335.24|333.04|335.49|333.29|335.24|333.04|0
1644004730000|2022-02-04 19:58:50|335.15|332.95|335.32|333.12|335.49|333.29|335.15|332.95|0
1644004740000|2022-02-04 19:59:00|335.49|333.29|335.83|333.63|335.83|333.63|335.49|333.29|0
1644004750000|2022-02-04 19:59:10|335.66|333.46|334.98|332.78|335.66|333.46|334.98|332.78|0
1644004760000|2022-02-04 19:59:20|335.32|333.12|334.98|332.78|335.32|333.12|334.98|332.78|0
1644004770000|2022-02-04 19:59:30|335.32|333.12|334.98|332.78|335.32|333.12|334.98|332.78|0
1644004780000|2022-02-04 19:59:40|334.81|332.61|334.3|332.1|334.81|332.61|334.3|332.1|0
1644004790000|2022-02-04 19:59:50|333.79|331.59|333.62|331.42|333.79|331.59|333.62|331.42|0
1644004800000|2022-02-04 20:00:00|333.79|331.59|333.61|331.41|333.79|331.59|333.45|331.25|0
1644004810000|2022-02-04 20:00:10|333.78|331.58|333.19|330.99|333.78|331.58|333.19|330.99|0
1644004820000|2022-02-04 20:00:20|332.43|330.23|332.01|329.81|332.43|330.23|332.01|329.81|0
1644004830000|2022-02-04 20:00:30|331.92|329.72|331.92|329.72|332.26|330.06|331.92|329.72|0
1644004840000|2022-02-04 20:00:40|331.75|329.55|332.09|329.89|332.09|329.89|331.75|329.55|0
1644004850000|2022-02-04 20:00:50|331.92|329.72|331.58|329.38|331.92|329.72|331.58|329.38|0
1644004860000|2022-02-04 20:01:00|331.41|329.21|331.58|329.38|331.75|329.55|331.41|329.21|0
1644004870000|2022-02-04 20:01:10|331.92|329.72|334.56|332.36|334.56|332.36|331.92|329.72|0
1644004880000|2022-02-04 20:01:20|331.47|329.27|330.11|327.91|331.47|329.27|330.11|327.91|0
1644004890000|2022-02-04 20:01:30|329.77|327.57|329.94|327.74|329.94|327.74|329.6|327.4|0
1644004900000|2022-02-04 20:01:40|329.77|327.57|329.94|327.74|330.11|327.91|329.77|327.57|0
1644004910000|2022-02-04 20:01:50|330.54|328.34|330.62|328.42|330.62|328.42|330.45|328.25|0
1644004920000|2022-02-04 20:02:00|330.79|328.59|331.05|328.85|331.3|329.1|330.79|328.59|0
1644004930000|2022-02-04 20:02:10|331.13|328.93|331.47|329.27|331.47|329.27|331.13|328.93|0
1644004940000|2022-02-04 20:02:20|331.3|329.1|331.05|328.85|331.3|329.1|330.96|328.76|0
1644004950000|2022-02-04 20:02:30|331.22|329.02|331.3|329.1|331.3|329.1|331.22|329.02|0
1644004960000|2022-02-04 20:02:40|331.47|329.27|331.3|329.1|331.47|329.27|331.3|329.1|0
1644004970000|2022-02-04 20:02:50|331.47|329.27|331.3|329.1|331.47|329.27|331.3|329.1|0
1644004980000|2022-02-04 20:03:00|330.96|328.76|330.62|328.42|330.96|328.76|330.62|328.42|0
1644004990000|2022-02-04 20:03:10|330.45|328.25|330.62|328.42|330.62|328.42|330.45|328.25|0
1644005000000|2022-02-04 20:03:20|330.45|328.25|330.62|328.42|330.62|328.42|330.28|328.08|0
1644005010000|2022-02-04 20:03:30|330.11|327.91|330.11|327.91|330.28|328.08|330.11|327.91|0
1644005020000|2022-02-04 20:03:40|330.28|328.08|330.11|327.91|330.37|328.17|330.11|327.91|0
1644005030000|2022-02-04 20:03:50|329.77|327.57|329.77|327.57|329.94|327.74|329.77|327.57|0
1644005040000|2022-02-04 20:04:00|329.43|327.23|329.26|327.06|329.43|327.23|329.26|327.06|0
1644005050000|2022-02-04 20:04:10|329.43|327.23|329.43|327.23|329.6|327.4|329.43|327.23|0
1644005060000|2022-02-04 20:04:20|329.52|327.32|329.43|327.23|329.52|327.32|329.26|327.06|0
1644005070000|2022-02-04 20:04:30|329.26|327.06|328.75|326.55|329.26|327.06|328.75|326.55|0
1644005080000|2022-02-04 20:04:40|328.59|326.39|328.92|326.72|328.92|326.72|328.42|326.22|0
1644005090000|2022-02-04 20:04:50|328.75|326.55|328.59|326.39|328.92|326.72|328.59|326.39|0
1644005100000|2022-02-04 20:05:00|328.42|326.22|328.42|326.22|328.75|326.55|328.42|326.22|0
1644005110000|2022-02-04 20:05:10|328.59|326.39|328.84|326.64|328.84|326.64|328.59|326.39|0
1644005120000|2022-02-04 20:05:20|329.09|326.89|329.94|327.74|329.94|327.74|329.09|326.89|0
1644005130000|2022-02-04 20:05:30|329.43|327.23|329.77|327.57|329.77|327.57|329.43|327.23|0
1644005140000|2022-02-04 20:05:40|329.69|327.49|330.11|327.91|330.11|327.91|329.69|327.49|0
1644005150000|2022-02-04 20:05:50|329.77|327.57|329.26|327.06|329.77|327.57|329.26|327.06|0
1644005160000|2022-02-04 20:06:00|329.6|327.4|329.26|327.06|329.6|327.4|329.26|327.06|0
1644005170000|2022-02-04 20:06:10|329.09|326.89|328.59|326.39|329.09|326.89|328.42|326.22|0
1644005180000|2022-02-04 20:06:20|329.09|326.89|329.26|327.06|329.26|327.06|328.92|326.72|0
1644005190000|2022-02-04 20:06:30|329.09|326.89|328.75|326.55|329.09|326.89|328.75|326.55|0
1644005200000|2022-02-04 20:06:40|328.25|326.05|328.25|326.05|328.42|326.22|328.08|325.88|0
1644005210000|2022-02-04 20:06:50|328.08|325.88|328.58|326.38|328.58|326.38|328.08|325.88|0
1644005220000|2022-02-04 20:07:00|328.42|326.22|328.75|326.55|328.75|326.55|328.42|326.22|0
1644005230000|2022-02-04 20:07:10|328.92|326.72|328.58|326.38|328.92|326.72|328.58|326.38|0
1644005240000|2022-02-04 20:07:20|328.42|326.22|328.25|326.05|328.42|326.22|328.25|326.05|0
1644005250000|2022-02-04 20:07:30|328.08|325.88|328.42|326.22|328.42|326.22|328.08|325.88|0
1644005260000|2022-02-04 20:07:40|328.33|326.13|327.91|325.71|328.33|326.13|327.91|325.71|0
1644005270000|2022-02-04 20:07:50|328.08|325.88|327.57|325.37|328.08|325.88|327.57|325.37|0
1644005280000|2022-02-04 20:08:00|326.91|324.71|327|324.8|327|324.8|326.91|324.71|0
1644005290000|2022-02-04 20:08:10|327.25|325.05|327.42|325.22|327.59|325.39|327.25|325.05|0
1644005300000|2022-02-04 20:08:20|327.25|325.05|326.74|324.54|327.25|325.05|326.57|324.37|0
1644005310000|2022-02-04 20:08:30|326.57|324.37|326.07|323.87|326.57|324.37|325.9|323.7|0
1644005320000|2022-02-04 20:08:40|326.74|324.54|327|324.8|327.25|325.05|326.74|324.54|0
1644005330000|2022-02-04 20:08:50|326.41|324.21|326.57|324.37|326.74|324.54|326.41|324.21|0
1644005340000|2022-02-04 20:09:00|326.41|324.21|326.91|324.71|326.91|324.71|326.24|324.04|0
1644005350000|2022-02-04 20:09:10|326.57|324.37|326.91|324.71|326.91|324.71|326.57|324.37|0
1644005360000|2022-02-04 20:09:20|326.74|324.54|326.74|324.54|326.83|324.63|326.74|324.54|0
1644005370000|2022-02-04 20:09:30|326.57|324.37|326.74|324.54|326.74|324.54|326.57|324.37|0
1644005380000|2022-02-04 20:09:40|326.57|324.37|327.25|325.05|327.25|325.05|326.57|324.37|0
1644005390000|2022-02-04 20:09:50|327.42|325.22|326.49|324.29|327.42|325.22|326.41|324.21|0
1644005400000|2022-02-04 20:10:00|326.57|324.37|327.25|325.05|327.25|325.05|326.41|324.21|0
1644005410000|2022-02-04 20:10:10|326.74|324.54|326.41|324.21|326.74|324.54|326.41|324.21|0
1644005420000|2022-02-04 20:10:20|326.57|324.37|325.56|323.36|326.57|324.37|325.56|323.36|0
1644005430000|2022-02-04 20:10:30|325.06|322.86|325.06|322.86|325.06|322.86|325.06|322.86|0
1644005440000|2022-02-04 20:10:40|325.31|323.11|325.23|323.03|325.31|323.11|325.06|322.86|0
1644005450000|2022-02-04 20:10:50|325.82|323.62|325.06|322.86|325.82|323.62|325.06|322.86|0
1644005460000|2022-02-04 20:11:00|325.14|322.94|325.39|323.19|325.39|323.19|325.06|322.86|0
1644005470000|2022-02-04 20:11:10|325.73|323.53|325.48|323.28|325.73|323.53|325.48|323.28|0
1644005480000|2022-02-04 20:11:20|324.89|322.69|324.3|322.1|324.89|322.69|324.22|322.02|0
1644005490000|2022-02-04 20:11:30|324.38|322.18|324.05|321.85|324.38|322.18|324.05|321.85|0
1644005500000|2022-02-04 20:11:40|323.88|321.68|324.55|322.35|324.55|322.35|323.88|321.68|0
1644005510000|2022-02-04 20:11:50|324.38|322.18|324.05|321.85|324.38|322.18|323.88|321.68|0
1644005520000|2022-02-04 20:12:00|323.88|321.68|323.71|321.51|323.88|321.68|323.71|321.51|0
1644005530000|2022-02-04 20:12:10|323.04|320.84|323.38|321.18|323.38|321.18|323.04|320.84|0
1644005540000|2022-02-04 20:12:20|323.21|321.01|323.21|321.01|323.21|321.01|323.04|320.84|0
1644005550000|2022-02-04 20:12:30|323.04|320.84|322.04|319.84|323.04|320.84|322.04|319.84|0
1644005560000|2022-02-04 20:12:40|322.37|320.17|322.37|320.17|322.37|320.17|322.2|320|0
1644005570000|2022-02-04 20:12:50|321.53|319.33|322.04|319.84|322.2|320|321.53|319.33|0
1644005580000|2022-02-04 20:13:00|322.37|320.17|322.79|320.59|322.79|320.59|322.37|320.17|0
1644005590000|2022-02-04 20:13:10|323.21|321.01|322.71|320.51|323.21|321.01|322.54|320.34|0
1644005600000|2022-02-04 20:13:20|322.37|320.17|321.7|319.5|322.37|320.17|321.7|319.5|0
1644005610000|2022-02-04 20:13:30|321.53|319.33|321.7|319.5|321.7|319.5|321.53|319.33|0
1644005620000|2022-02-04 20:13:40|321.37|319.17|321.87|319.67|321.87|319.67|321.2|319|0
1644005630000|2022-02-04 20:13:50|322.2|320|321.87|319.67|322.2|320|321.87|319.67|0
1644005640000|2022-02-04 20:14:00|322.37|320.17|322.37|320.17|322.62|320.42|322.37|320.17|0
1644005650000|2022-02-04 20:14:10|323.04|320.84|322.71|320.51|323.04|320.84|322.71|320.51|0
1644005660000|2022-02-04 20:14:20|322.54|320.34|322.37|320.17|322.54|320.34|322.2|320|0
1644005670000|2022-02-04 20:14:30|322.2|320|322.54|320.34|322.54|320.34|321.87|319.67|0
1644005680000|2022-02-04 20:14:40|322.71|320.51|322.54|320.34|322.71|320.51|322.54|320.34|0
1644005690000|2022-02-04 20:14:50|322.71|320.51|322.54|320.34|322.71|320.51|322.37|320.17|0
1644005700000|2022-02-04 20:15:00|322.37|320.17|322.2|320|322.37|320.17|321.87|319.67|0
1644005710000|2022-02-04 20:15:10|322.12|319.92|323.04|320.84|323.04|320.84|322.04|319.84|0
1644005720000|2022-02-04 20:15:20|323.21|321.01|323.54|321.34|323.54|321.34|323.21|321.01|0
1644005730000|2022-02-04 20:15:30|323.38|321.18|323.04|320.84|323.38|321.18|322.87|320.67|0
1644005740000|2022-02-04 20:15:40|322.7|320.5|323.21|321.01|323.21|321.01|322.7|320.5|0
1644005750000|2022-02-04 20:15:50|322.7|320.5|322.87|320.67|322.87|320.67|322.54|320.34|0
1644005760000|2022-02-04 20:16:00|323.38|321.18|323.38|321.18|323.71|321.51|323.38|321.18|0
1644005770000|2022-02-04 20:16:10|323.71|321.51|323.88|321.68|323.88|321.68|323.71|321.51|0
1644005780000|2022-02-04 20:16:20|323.38|321.18|323.04|320.84|323.38|321.18|323.04|320.84|0
1644005790000|2022-02-04 20:16:30|322.87|320.67|323.71|321.51|323.71|321.51|322.87|320.67|0
1644005800000|2022-02-04 20:16:40|324.13|321.93|323.54|321.34|324.13|321.93|323.54|321.34|0
1644005810000|2022-02-04 20:16:50|323.71|321.51|323.71|321.51|324.05|321.85|323.71|321.51|0
1644005820000|2022-02-04 20:17:00|323.54|321.34|323.37|321.17|323.71|321.51|323.37|321.17|0
1644005830000|2022-02-04 20:17:10|323.54|321.34|323.37|321.17|323.54|321.34|323.37|321.17|0
1644005840000|2022-02-04 20:17:20|324.05|321.85|324.21|322.01|324.38|322.18|324.05|321.85|0
1644005850000|2022-02-04 20:17:30|324.38|322.18|324.38|322.18|324.38|322.18|324.05|321.85|0
1644005860000|2022-02-04 20:17:40|324.21|322.01|324.38|322.18|324.38|322.18|324.05|321.85|0
1644005870000|2022-02-04 20:17:50|324.13|321.93|323.88|321.68|324.38|322.18|323.88|321.68|0
1644005880000|2022-02-04 20:18:00|323.71|321.51|323.71|321.51|323.71|321.51|323.37|321.17|0
1644005890000|2022-02-04 20:18:10|323.63|321.43|325.39|323.19|325.39|323.19|323.63|321.43|0
1644005900000|2022-02-04 20:18:20|325.05|322.85|324.89|322.69|325.05|322.85|324.72|322.52|0
1644005910000|2022-02-04 20:18:30|324.81|322.61|324.72|322.52|324.81|322.61|324.72|322.52|0
1644005920000|2022-02-04 20:18:40|324.89|322.69|325.39|323.19|325.39|323.19|324.72|322.52|0
1644005930000|2022-02-04 20:18:50|325.22|323.02|325.22|323.02|325.22|323.02|325.22|323.02|0
1644005940000|2022-02-04 20:19:00|325.39|323.19|325.9|323.7|326.23|324.03|325.39|323.19|0
1644005950000|2022-02-04 20:19:10|326.4|324.2|327.41|325.21|327.41|325.21|326.4|324.2|0
1644005960000|2022-02-04 20:19:20|327.25|325.05|327.25|325.05|327.25|325.05|326.91|324.71|0
1644005970000|2022-02-04 20:19:30|327.41|325.21|327.58|325.38|327.58|325.38|327.41|325.21|0
1644005980000|2022-02-04 20:19:40|327.41|325.21|327.08|324.88|327.41|325.21|327.08|324.88|0
1644005990000|2022-02-04 20:19:50|326.91|324.71|328.09|325.89|328.09|325.89|326.91|324.71|0
1644006000000|2022-02-04 20:20:00|327.75|325.55|327.08|324.88|327.75|325.55|327.08|324.88|0
1644006010000|2022-02-04 20:20:10|327.84|325.64|327.58|325.38|327.92|325.72|327.58|325.38|0
1644006020000|2022-02-04 20:20:20|327.24|325.04|327.24|325.04|327.67|325.47|327.24|325.04|0
1644006030000|2022-02-04 20:20:30|327.08|324.88|327.75|325.55|327.75|325.55|327.08|324.88|0
1644006040000|2022-02-04 20:20:40|327.58|325.38|327.33|325.13|327.58|325.38|327.24|325.04|0
1644006050000|2022-02-04 20:20:50|327.24|325.04|326.74|324.54|327.24|325.04|326.4|324.2|0
1644006060000|2022-02-04 20:21:00|326.23|324.03|326.4|324.2|326.4|324.2|326.23|324.03|0
1644006070000|2022-02-04 20:21:10|326.23|324.03|326.57|324.37|326.57|324.37|326.23|324.03|0
1644006080000|2022-02-04 20:21:20|326.74|324.54|326.32|324.12|326.74|324.54|326.32|324.12|0
1644006090000|2022-02-04 20:21:30|327.08|324.88|326.57|324.37|327.08|324.88|326.57|324.37|0
1644006100000|2022-02-04 20:21:40|326.74|324.54|326.91|324.71|326.91|324.71|326.74|324.54|0
1644006110000|2022-02-04 20:21:50|326.74|324.54|327.08|324.88|327.41|325.21|326.74|324.54|0
1644006120000|2022-02-04 20:22:00|327.5|325.3|327.41|325.21|327.5|325.3|327.41|325.21|0
1644006130000|2022-02-04 20:22:10|327.5|325.3|327.41|325.21|327.58|325.38|327.41|325.21|0
1644006140000|2022-02-04 20:22:20|326.57|324.37|326.4|324.2|326.57|324.37|326.23|324.03|0
1644006150000|2022-02-04 20:22:30|325.73|323.53|325.22|323.02|325.73|323.53|325.05|322.85|0
1644006160000|2022-02-04 20:22:40|324.72|322.52|325.48|323.28|325.48|323.28|324.72|322.52|0
1644006170000|2022-02-04 20:22:50|325.73|323.53|325.73|323.53|325.81|323.61|325.73|323.53|0
1644006180000|2022-02-04 20:23:00|325.81|323.61|325.56|323.36|325.81|323.61|325.39|323.19|0
1644006190000|2022-02-04 20:23:10|325.64|323.44|325.89|323.69|325.89|323.69|325.64|323.44|0
1644006200000|2022-02-04 20:23:20|326.4|324.2|326.91|324.71|326.91|324.71|326.4|324.2|0
1644006210000|2022-02-04 20:23:30|326.74|324.54|326.06|323.86|326.91|324.71|326.06|323.86|0
1644006220000|2022-02-04 20:23:40|325.89|323.69|326.99|324.79|326.99|324.79|325.89|323.69|0
1644006230000|2022-02-04 20:23:50|326.91|324.71|326.4|324.2|327.07|324.87|326.4|324.2|0
1644006240000|2022-02-04 20:24:00|326.66|324.46|326.23|324.03|326.66|324.46|326.23|324.03|0
1644006250000|2022-02-04 20:24:10|326.06|323.86|325.56|323.36|326.06|323.86|325.31|323.11|0
1644006260000|2022-02-04 20:24:20|325.64|323.44|325.73|323.53|325.73|323.53|325.56|323.36|0
1644006270000|2022-02-04 20:24:30|325.56|323.36|325.56|323.36|325.73|323.53|325.39|323.19|0
1644006280000|2022-02-04 20:24:40|325.89|323.69|325.56|323.36|325.89|323.69|325.56|323.36|0
1644006290000|2022-02-04 20:24:50|325.72|323.52|325.05|322.85|325.72|323.52|325.05|322.85|0
1644006300000|2022-02-04 20:25:00|324.71|322.51|323.71|321.51|324.71|322.51|323.71|321.51|0
1644006310000|2022-02-04 20:25:10|324.21|322.01|324.04|321.84|324.71|322.51|324.04|321.84|0
1644006320000|2022-02-04 20:25:20|323.87|321.67|324.04|321.84|324.21|322.01|323.87|321.67|0
1644006330000|2022-02-04 20:25:30|324.13|321.93|323.87|321.67|324.13|321.93|323.87|321.67|0
1644006340000|2022-02-04 20:25:40|323.37|321.17|323.54|321.34|323.54|321.34|323.37|321.17|0
1644006350000|2022-02-04 20:25:50|323.71|321.51|323.54|321.34|323.71|321.51|323.54|321.34|0
1644006360000|2022-02-04 20:26:00|324.04|321.84|323.37|321.17|324.04|321.84|323.37|321.17|0
1644006370000|2022-02-04 20:26:10|323.54|321.34|323.71|321.51|323.71|321.51|323.37|321.17|0
1644006380000|2022-02-04 20:26:20|323.87|321.67|324.88|322.68|324.88|322.68|323.87|321.67|0
1644006390000|2022-02-04 20:26:30|325.22|323.02|325.05|322.85|325.22|323.02|325.05|322.85|0
1644006400000|2022-02-04 20:26:40|324.88|322.68|325.05|322.85|325.05|322.85|324.88|322.68|0
1644006410000|2022-02-04 20:26:50|324.97|322.77|325.31|323.11|325.39|323.19|324.97|322.77|0
1644006420000|2022-02-04 20:27:00|325.22|323.02|325.05|322.85|325.22|323.02|324.71|322.51|0
1644006430000|2022-02-04 20:27:10|324.88|322.68|324.71|322.51|325.05|322.85|324.71|322.51|0
1644006440000|2022-02-04 20:27:20|324.97|322.77|324.88|322.68|324.97|322.77|324.38|322.18|0
1644006450000|2022-02-04 20:27:30|324.71|322.51|325.14|322.94|325.14|322.94|324.71|322.51|0
1644006460000|2022-02-04 20:27:40|325.22|323.02|325.56|323.36|325.89|323.69|325.22|323.02|0
1644006470000|2022-02-04 20:27:50|325.39|323.19|325.14|322.94|325.39|323.19|325.14|322.94|0
1644006480000|2022-02-04 20:28:00|325.05|322.85|326.4|324.2|326.4|324.2|325.05|322.85|0
1644006490000|2022-02-04 20:28:10|326.23|324.03|325.98|323.78|326.4|324.2|325.89|323.69|0
1644006500000|2022-02-04 20:28:20|326.23|324.03|327.07|324.87|327.07|324.87|326.23|324.03|0
1644006510000|2022-02-04 20:28:30|327.75|325.55|327.58|325.38|327.75|325.55|327.58|325.38|0
1644006520000|2022-02-04 20:28:40|327.41|325.21|327.07|324.87|327.41|325.21|327.07|324.87|0
1644006530000|2022-02-04 20:28:50|327.24|325.04|327.67|325.47|327.75|325.55|327.24|325.04|0
1644006540000|2022-02-04 20:29:00|327.92|325.72|328.26|326.06|328.26|326.06|327.92|325.72|0
1644006550000|2022-02-04 20:29:10|328.09|325.89|327.92|325.72|328.09|325.89|327.75|325.55|0
1644006560000|2022-02-04 20:29:20|327.58|325.38|327.24|325.04|327.58|325.38|326.9|324.7|0
1644006570000|2022-02-04 20:29:30|326.9|324.7|327.07|324.87|327.24|325.04|326.9|324.7|0
1644006580000|2022-02-04 20:29:40|326.9|324.7|327.07|324.87|327.07|324.87|326.9|324.7|0
1644006590000|2022-02-04 20:29:50|327.24|325.04|326.9|324.7|327.24|325.04|326.9|324.7|0
1644006600000|2022-02-04 20:30:00|326.4|324.2|325.39|323.19|326.4|324.2|325.39|323.19|0
1644006610000|2022-02-04 20:30:10|325.22|323.02|325.22|323.02|325.22|323.02|325.22|323.02|0
1644006620000|2022-02-04 20:30:20|326.06|323.86|325.39|323.19|326.06|323.86|325.22|323.02|0
1644006630000|2022-02-04 20:30:30|325.47|323.27|325.72|323.52|325.72|323.52|325.47|323.27|0
1644006640000|2022-02-04 20:30:40|325.89|323.69|325.89|323.69|325.89|323.69|325.64|323.44|0
1644006650000|2022-02-04 20:30:50|325.39|323.19|325.3|323.1|325.39|323.19|325.3|323.1|0
1644006660000|2022-02-04 20:31:00|325.05|322.85|325.55|323.35|325.89|323.69|325.05|322.85|0
1644006670000|2022-02-04 20:31:10|325.72|323.52|326.15|323.95|326.15|323.95|325.72|323.52|0
1644006680000|2022-02-04 20:31:20|326.06|323.86|326.23|324.03|326.23|324.03|326.06|323.86|0
1644006690000|2022-02-04 20:31:30|326.06|323.86|326.4|324.2|326.4|324.2|325.89|323.69|0
1644006700000|2022-02-04 20:31:40|327.07|324.87|326.73|324.53|327.07|324.87|326.73|324.53|0
1644006710000|2022-02-04 20:31:50|326.82|324.62|326.06|323.86|326.82|324.62|326.06|323.86|0
1644006720000|2022-02-04 20:32:00|326.4|324.2|326.65|324.45|326.65|324.45|326.4|324.2|0
1644006730000|2022-02-04 20:32:10|326.56|324.36|327.41|325.21|327.41|325.21|326.56|324.36|0
1644006740000|2022-02-04 20:32:20|327.07|324.87|326.9|324.7|327.07|324.87|326.73|324.53|0
1644006750000|2022-02-04 20:32:30|326.82|324.62|325.89|323.69|326.82|324.62|325.89|323.69|0
1644006760000|2022-02-04 20:32:40|326.06|323.86|326.06|323.86|326.06|323.86|326.06|323.86|0
1644006770000|2022-02-04 20:32:50|325.89|323.69|325.55|323.35|325.89|323.69|325.55|323.35|0
1644006780000|2022-02-04 20:33:00|325.38|323.18|324.71|322.51|325.38|323.18|324.71|322.51|0
1644006790000|2022-02-04 20:33:10|324.54|322.34|324.13|321.93|324.54|322.34|324.13|321.93|0
1644006800000|2022-02-04 20:33:20|324.21|322.01|322.86|320.66|324.21|322.01|322.86|320.66|0
1644006810000|2022-02-04 20:33:30|322.7|320.5|323.2|321|323.2|321|322.36|320.16|0
1644006820000|2022-02-04 20:33:40|323.37|321.17|323.03|320.83|323.37|321.17|323.03|320.83|0
1644006830000|2022-02-04 20:33:50|322.86|320.66|323.87|321.67|323.87|321.67|322.86|320.66|0
1644006840000|2022-02-04 20:34:00|324.04|321.84|323.45|321.25|324.04|321.84|323.37|321.17|0
1644006850000|2022-02-04 20:34:10|323.2|321|322.7|320.5|323.37|321.17|322.7|320.5|0
1644006860000|2022-02-04 20:34:20|322.86|320.66|323.2|321|323.2|321|322.86|320.66|0
1644006870000|2022-02-04 20:34:30|323.37|321.17|322.53|320.33|323.37|321.17|322.53|320.33|0
1644006890000|2022-02-04 20:34:50|322.7|320.5|323.2|321|323.7|321.5|322.7|320.5|0
1644006900000|2022-02-04 20:35:00|323.45|321.25|324.37|322.17|324.54|322.34|323.45|321.25|0
1644006910000|2022-02-04 20:35:10|324.54|322.34|324.63|322.43|324.88|322.68|324.54|322.34|0
1644006920000|2022-02-04 20:35:20|324.71|322.51|324.37|322.17|324.71|322.51|324.21|322.01|0
1644006930000|2022-02-04 20:35:30|324.54|322.34|324.54|322.34|324.54|322.34|324.04|321.84|0
1644006940000|2022-02-04 20:35:40|325.05|322.85|324.71|322.51|325.3|323.1|324.71|322.51|0
1644006950000|2022-02-04 20:35:50|325.05|322.85|325.05|322.85|325.22|323.02|325.05|322.85|0
1644006960000|2022-02-04 20:36:00|325.55|323.35|325.05|322.85|325.55|323.35|325.05|322.85|0
1644006970000|2022-02-04 20:36:10|324.88|322.68|325.21|323.01|325.55|323.35|324.88|322.68|0
1644006980000|2022-02-04 20:36:20|325.05|322.85|325.21|323.01|325.64|323.44|325.05|322.85|0
1644006990000|2022-02-04 20:36:30|324.88|322.68|325.05|322.85|325.05|322.85|324.13|321.93|0
1644007000000|2022-02-04 20:36:40|324.88|322.68|325.21|323.01|325.38|323.18|324.88|322.68|0
1644007010000|2022-02-04 20:36:50|325.72|323.52|325.13|322.93|325.72|323.52|325.13|322.93|0
1644007020000|2022-02-04 20:37:00|325.05|322.85|324.71|322.51|325.05|322.85|324.71|322.51|0
1644007030000|2022-02-04 20:37:10|324.63|322.43|324.54|322.34|324.71|322.51|324.21|322.01|0
1644007040000|2022-02-04 20:37:20|324.71|322.51|324.21|322.01|324.71|322.51|324.21|322.01|0
1644007050000|2022-02-04 20:37:30|324.54|322.34|324.54|322.34|324.71|322.51|324.54|322.34|0
1644007060000|2022-02-04 20:37:40|324.63|322.43|324.54|322.34|324.63|322.43|324.54|322.34|0
1644007070000|2022-02-04 20:37:50|324.71|322.51|324.71|322.51|324.71|322.51|324.54|322.34|0
1644007080000|2022-02-04 20:38:00|324.88|322.68|324.8|322.6|325.05|322.85|324.8|322.6|0
1644007090000|2022-02-04 20:38:10|325.21|323.01|324.96|322.76|325.21|323.01|324.88|322.68|0
1644007100000|2022-02-04 20:38:20|325.05|322.85|325.72|323.52|325.72|323.52|324.88|322.68|0
1644007110000|2022-02-04 20:38:30|325.38|323.18|326.22|324.02|326.22|324.02|325.38|323.18|0
1644007120000|2022-02-04 20:38:40|326.39|324.19|326.56|324.36|326.73|324.53|326.22|324.02|0
1644007130000|2022-02-04 20:38:50|326.9|324.7|326.56|324.36|326.9|324.7|326.56|324.36|0
1644007140000|2022-02-04 20:39:00|326.39|324.19|327.83|325.63|327.83|325.63|326.39|324.19|0
1644007150000|2022-02-04 20:39:10|327.41|325.21|327.24|325.04|327.57|325.37|327.24|325.04|0
1644007160000|2022-02-04 20:39:20|327.07|324.87|327.07|324.87|327.07|324.87|326.9|324.7|0
1644007170000|2022-02-04 20:39:30|326.9|324.7|326.82|324.62|327.07|324.87|326.82|324.62|0
1644007180000|2022-02-04 20:39:40|326.9|324.7|327.41|325.21|327.57|325.37|326.9|324.7|0
1644007190000|2022-02-04 20:39:50|327.49|325.29|327.91|325.71|327.91|325.71|327.49|325.29|0
1644007200000|2022-02-04 20:40:00|327.83|325.63|329.1|326.9|329.1|326.9|327.57|325.37|0
1644007210000|2022-02-04 20:40:10|328.59|326.39|328.34|326.14|328.59|326.39|328.08|325.88|0
1644007220000|2022-02-04 20:40:20|328.59|326.39|329.1|326.9|329.1|326.9|328.59|326.39|0
1644007230000|2022-02-04 20:40:30|328.76|326.56|328.76|326.56|328.93|326.73|328.76|326.56|0
1644007240000|2022-02-04 20:40:40|328.59|326.39|328.76|326.56|328.76|326.56|328.59|326.39|0
1644007250000|2022-02-04 20:40:50|329.78|327.58|330.45|328.25|330.62|328.42|329.78|327.58|0
1644007260000|2022-02-04 20:41:00|330.03|327.83|330.71|328.51|330.71|328.51|330.03|327.83|0
1644007270000|2022-02-04 20:41:10|330.96|328.76|331.64|329.44|331.64|329.44|330.96|328.76|0
1644007280000|2022-02-04 20:41:20|331.81|329.61|332.5|330.3|332.5|330.3|331.81|329.61|0
1644007290000|2022-02-04 20:41:30|332.16|329.96|332.67|330.47|332.67|330.47|331.81|329.61|0
1644007300000|2022-02-04 20:41:40|332.33|330.13|332.15|329.95|332.33|330.13|331.64|329.44|0
1644007310000|2022-02-04 20:41:50|332.84|330.64|332.15|329.95|332.84|330.64|332.15|329.95|0
1644007320000|2022-02-04 20:42:00|331.98|329.78|332.5|330.3|332.5|330.3|331.98|329.78|0
1644007330000|2022-02-04 20:42:10|332.84|330.64|331.98|329.78|332.84|330.64|331.56|329.36|0
1644007340000|2022-02-04 20:42:20|331.81|329.61|331.13|328.93|331.81|329.61|331.13|328.93|0
1644007350000|2022-02-04 20:42:30|330.79|328.59|331.3|329.1|331.3|329.1|330.79|328.59|0
1644007360000|2022-02-04 20:42:40|331.13|328.93|331.39|329.19|331.39|329.19|331.13|328.93|0
1644007370000|2022-02-04 20:42:50|330.96|328.76|331.3|329.1|331.39|329.19|330.96|328.76|0
1644007380000|2022-02-04 20:43:00|331.13|328.93|330.62|328.42|331.39|329.19|330.62|328.42|0
1644007390000|2022-02-04 20:43:10|330.45|328.25|330.45|328.25|330.79|328.59|330.45|328.25|0
1644007400000|2022-02-04 20:43:20|330.28|328.08|330.79|328.59|330.79|328.59|330.28|328.08|0
1644007410000|2022-02-04 20:43:30|330.62|328.42|331.3|329.1|331.3|329.1|330.62|328.42|0
1644007420000|2022-02-04 20:43:40|331.47|329.27|332.15|329.95|332.15|329.95|331.13|328.93|0
1644007430000|2022-02-04 20:43:50|331.81|329.61|331.81|329.61|331.98|329.78|331.81|329.61|0
1644007440000|2022-02-04 20:44:00|331.64|329.44|331.98|329.78|331.98|329.78|331.64|329.44|0
1644007450000|2022-02-04 20:44:10|331.47|329.27|331.98|329.78|331.98|329.78|331.47|329.27|0
1644007460000|2022-02-04 20:44:20|331.64|329.44|331.47|329.27|331.64|329.44|331.47|329.27|0
1644007470000|2022-02-04 20:44:30|331.81|329.61|331.81|329.61|331.98|329.78|331.81|329.61|0
1644007480000|2022-02-04 20:44:40|331.3|329.1|333.86|331.66|333.86|331.66|331.3|329.1|0
1644007490000|2022-02-04 20:44:50|334.2|332|334.37|332.17|334.54|332.34|334.2|332|0
1644007500000|2022-02-04 20:45:00|333.78|331.58|334.89|332.69|334.89|332.69|333.78|331.58|0
1644007510000|2022-02-04 20:45:10|335.06|332.86|336.77|334.57|336.77|334.57|335.06|332.86|0
1644007520000|2022-02-04 20:45:20|336.6|334.4|337.63|335.43|337.63|335.43|336.6|334.4|0
1644007530000|2022-02-04 20:45:30|337.8|335.6|338.32|336.12|338.49|336.29|337.8|335.6|0
1644007540000|2022-02-04 20:45:40|337.63|335.43|337.29|335.09|337.8|335.6|337.29|335.09|0
1644007550000|2022-02-04 20:45:50|336.77|334.57|336.43|334.23|336.94|334.74|336.43|334.23|0
1644007560000|2022-02-04 20:46:00|336.08|333.88|336.6|334.4|336.77|334.57|336.08|333.88|0
1644007570000|2022-02-04 20:46:10|336.43|334.23|336.26|334.06|336.43|334.23|336.26|334.06|0
1644007580000|2022-02-04 20:46:20|336.08|333.88|335.66|333.46|336.26|334.06|335.66|333.46|0
1644007590000|2022-02-04 20:46:30|335.4|333.2|334.37|332.17|335.4|333.2|334.37|332.17|0
1644007600000|2022-02-04 20:46:40|333.52|331.32|333.52|331.32|333.52|331.32|333.01|330.81|0
1644007610000|2022-02-04 20:46:50|333.18|330.98|333.18|330.98|333.69|331.49|333.18|330.98|0
1644007620000|2022-02-04 20:47:00|333.86|331.66|333.35|331.15|333.86|331.66|333.18|330.98|0
1644007630000|2022-02-04 20:47:10|333.69|331.49|334.54|332.34|334.54|332.34|333.69|331.49|0
1644007640000|2022-02-04 20:47:20|334.71|332.51|334.97|332.77|335.4|333.2|334.54|332.34|0
1644007650000|2022-02-04 20:47:30|334.8|332.6|335.74|333.54|335.91|333.71|334.8|332.6|0
1644007660000|2022-02-04 20:47:40|335.91|333.71|336.08|333.88|336.25|334.05|335.91|333.71|0
1644007670000|2022-02-04 20:47:50|336.34|334.14|336.25|334.05|336.6|334.4|336.25|334.05|0
1644007680000|2022-02-04 20:48:00|336.6|334.4|337.63|335.43|337.97|335.77|336.6|334.4|0
1644007690000|2022-02-04 20:48:10|337.97|335.77|337.8|335.6|337.97|335.77|337.46|335.26|0
1644007700000|2022-02-04 20:48:20|337.46|335.26|337.46|335.26|337.63|335.43|337.46|335.26|0
1644007710000|2022-02-04 20:48:30|337.97|335.77|338.66|336.46|338.66|336.46|337.97|335.77|0
1644007720000|2022-02-04 20:48:40|338.32|336.12|338.49|336.29|338.49|336.29|337.46|335.26|0
1644007730000|2022-02-04 20:48:50|338.32|336.12|338.32|336.12|338.49|336.29|338.32|336.12|0
1644007740000|2022-02-04 20:49:00|338.66|336.46|338.83|336.63|339|336.8|338.66|336.46|0
1644007750000|2022-02-04 20:49:10|339.52|337.32|339.69|337.49|340.04|337.84|339.52|337.32|0
1644007760000|2022-02-04 20:49:20|340.04|337.84|340.13|337.93|340.9|338.7|340.04|337.84|0
1644007770000|2022-02-04 20:49:30|339.35|337.15|340.35|338.15|340.86|338.66|339.35|337.15|0
1644007780000|2022-02-04 20:49:40|339.92|337.72|338.88|336.68|339.92|337.72|338.88|336.68|0
1644007790000|2022-02-04 20:49:50|337.76|335.56|337.76|335.56|338.97|336.77|337.76|335.56|0
1644007800000|2022-02-04 20:50:00|338.2|336|336.05|333.85|338.2|336|335.54|333.34|0
1644007810000|2022-02-04 20:50:10|335.88|333.68|336.05|333.85|336.05|333.85|335.71|333.51|0
1644007820000|2022-02-04 20:50:20|334.85|332.65|335.54|333.34|335.71|333.51|334.85|332.65|0
1644007830000|2022-02-04 20:50:30|335.37|333.17|337.08|334.88|337.08|334.88|335.37|333.17|0
1644007840000|2022-02-04 20:50:40|336.74|334.54|337.34|335.14|337.94|335.74|336.74|334.54|0
1644007850000|2022-02-04 20:50:50|337.59|335.39|338.28|336.08|338.28|336.08|337.59|335.39|0
1644007860000|2022-02-04 20:51:00|338.79|336.59|339.83|337.63|339.83|337.63|338.79|336.59|0
1644007870000|2022-02-04 20:51:10|339.66|337.46|340.43|338.23|340.43|338.23|339.66|337.46|0
1644007880000|2022-02-04 20:51:20|340.34|338.14|339.83|337.63|340.52|338.32|339.66|337.46|0
1644007890000|2022-02-04 20:51:30|340|337.8|340.69|338.49|340.69|338.49|340|337.8|0
1644007900000|2022-02-04 20:51:40|341.21|339.01|340.86|338.66|341.21|339.01|340.86|338.66|0
1644007910000|2022-02-04 20:51:50|340.78|338.58|340.34|338.14|340.78|338.58|340.34|338.14|0
1644007920000|2022-02-04 20:52:00|340.86|338.66|339.31|337.11|340.86|338.66|339.31|337.11|0
1644007930000|2022-02-04 20:52:10|339.4|337.2|339.83|337.63|340.17|337.97|339.4|337.2|0
1644007940000|2022-02-04 20:52:20|339.48|337.28|340.17|337.97|340.34|338.14|339.48|337.28|0
1644007950000|2022-02-04 20:52:30|341.21|339.01|341.21|339.01|341.21|339.01|340.86|338.66|0
1644007960000|2022-02-04 20:52:40|340.86|338.66|340.52|338.32|340.95|338.75|340.52|338.32|0
1644007970000|2022-02-04 20:52:50|340.61|338.41|341.38|339.18|341.38|339.18|340.61|338.41|0
1644007980000|2022-02-04 20:53:00|341.47|339.27|341.38|339.18|341.47|339.27|341.21|339.01|0
1644007990000|2022-02-04 20:53:10|341.9|339.7|342.59|340.39|342.59|340.39|341.9|339.7|0
1644008000000|2022-02-04 20:53:20|342.33|340.13|342.42|340.22|342.42|340.22|342.07|339.87|0
1644008010000|2022-02-04 20:53:30|342.93|340.73|342.93|340.73|343.11|340.91|342.93|340.73|0
1644008020000|2022-02-04 20:53:40|342.76|340.56|343.11|340.91|343.11|340.91|342.42|340.22|0
1644008030000|2022-02-04 20:53:50|342.93|340.73|342.59|340.39|342.93|340.73|342.59|340.39|0
1644008040000|2022-02-04 20:54:00|342.07|339.87|342.93|340.73|342.93|340.73|342.07|339.87|0
1644008050000|2022-02-04 20:54:10|342.51|340.31|342.42|340.22|342.59|340.39|342.42|340.22|0
1644008060000|2022-02-04 20:54:20|342.59|340.39|342.24|340.04|342.59|340.39|342.24|340.04|0
1644008070000|2022-02-04 20:54:30|341.9|339.7|341.72|339.52|341.9|339.7|341.72|339.52|0
1644008080000|2022-02-04 20:54:40|340.17|337.97|339.65|337.45|340.17|337.97|339.31|337.11|0
1644008090000|2022-02-04 20:54:50|340.17|337.97|339.48|337.28|340.17|337.97|339.14|336.94|0
1644008100000|2022-02-04 20:55:00|340|337.8|341.72|339.52|342.07|339.87|340|337.8|0
1644008110000|2022-02-04 20:55:10|341.03|338.83|341.21|339.01|341.21|339.01|341.03|338.83|0
1644008120000|2022-02-04 20:55:20|340.86|338.66|341.72|339.52|341.72|339.52|340.69|338.49|0
1644008130000|2022-02-04 20:55:30|341.64|339.44|342.07|339.87|342.41|340.21|341.64|339.44|0
1644008140000|2022-02-04 20:55:40|342.41|340.21|342.41|340.21|342.41|340.21|341.55|339.35|0
1644008150000|2022-02-04 20:55:50|342.93|340.73|342.76|340.56|342.93|340.73|342.76|340.56|0
1644008160000|2022-02-04 20:56:00|342.85|340.65|344.32|342.12|344.32|342.12|342.85|340.65|0
1644008170000|2022-02-04 20:56:10|344.67|342.47|344.67|342.47|344.67|342.47|344.49|342.29|0
1644008180000|2022-02-04 20:56:20|344.15|341.95|344.32|342.12|344.32|342.12|343.28|341.08|0
1644008190000|2022-02-04 20:56:30|345.71|343.51|345.28|343.08|345.71|343.51|345.19|342.99|0
1644008200000|2022-02-04 20:56:40|345.36|343.16|345.01|342.81|345.71|343.51|345.01|342.81|0
1644008210000|2022-02-04 20:56:50|345.19|342.99|344.15|341.95|345.19|342.99|344.15|341.95|0
1644008220000|2022-02-04 20:57:00|344.58|342.38|343.8|341.6|344.58|342.38|343.63|341.43|0
1644008230000|2022-02-04 20:57:10|343.63|341.43|344.67|342.47|345.19|342.99|343.63|341.43|0
1644008240000|2022-02-04 20:57:20|343.8|341.6|344.15|341.95|344.49|342.29|343.8|341.6|0
1644008250000|2022-02-04 20:57:30|344.32|342.12|344.84|342.64|344.84|342.64|344.32|342.12|0
1644008260000|2022-02-04 20:57:40|345.19|342.99|345.54|343.34|345.54|343.34|345.19|342.99|0
1644008270000|2022-02-04 20:57:50|345.88|343.68|345.71|343.51|345.88|343.68|345.54|343.34|0
1644008280000|2022-02-04 20:58:00|346.06|343.86|345.88|343.68|346.06|343.86|345.54|343.34|0
1644008290000|2022-02-04 20:58:10|346.06|343.86|346.23|344.03|346.23|344.03|345.88|343.68|0
1644008300000|2022-02-04 20:58:20|346.58|344.38|345.36|343.16|346.58|344.38|345.36|343.16|0
1644008310000|2022-02-04 20:58:30|344.67|342.47|345.01|342.81|345.01|342.81|344.67|342.47|0
1644008320000|2022-02-04 20:58:40|344.41|342.21|344.49|342.29|344.67|342.47|344.41|342.21|0
1644008330000|2022-02-04 20:58:50|345.01|342.81|345.88|343.68|345.88|343.68|345.01|342.81|0
1644008340000|2022-02-04 20:59:00|345.53|343.33|345.53|343.33|345.71|343.51|345.19|342.99|0
1644008350000|2022-02-04 20:59:10|346.23|344.03|346.58|344.38|346.58|344.38|346.23|344.03|0
1644008360000|2022-02-04 20:59:20|347.62|345.42|346.4|344.2|347.62|345.42|346.4|344.2|0
1644008370000|2022-02-04 20:59:30|346.75|344.55|346.58|344.38|346.75|344.55|346.58|344.38|0
1644008380000|2022-02-04 20:59:40|347.28|345.08|347.97|345.77|347.97|345.77|347.28|345.08|0
1644008390000|2022-02-04 20:59:50|348.32|346.12|349.55|347.35|349.55|347.35|348.32|346.12|0
1644008400000|2022-02-04 21:00:00|350.25|348.05|348.85|346.65|350.25|348.05|348.85|346.65|0
1644008410000|2022-02-04 21:00:10|349.2|347|349.72|347.52|349.9|347.7|348.67|346.47|0
1644008420000|2022-02-04 21:00:20|349.9|347.7|350.07|347.87|350.42|348.22|349.9|347.7|0
1644008430000|2022-02-04 21:00:30|349.9|347.7|346.13|343.93|349.9|347.7|346.13|343.93|0
1644008440000|2022-02-04 21:00:40|348.29|346.09|347.94|345.74|348.29|346.09|347.94|345.74|0
1644008450000|2022-02-04 21:00:50|347.59|345.39|347.59|345.39|347.59|345.39|347.41|345.21|0
1644008460000|2022-02-04 21:01:00|347.94|345.74|346.36|344.16|348.11|345.91|346.36|344.16|0
1644008470000|2022-02-04 21:01:10|346.71|344.51|346.19|343.99|346.71|344.51|346.19|343.99|0
1644008480000|2022-02-04 21:01:20|347.06|344.86|346.89|344.69|347.24|345.04|346.89|344.69|0
1644008490000|2022-02-04 21:01:30|347.06|344.86|346.89|344.69|347.06|344.86|346.71|344.51|0
1644008500000|2022-02-04 21:01:40|347.06|344.86|347.59|345.39|347.59|345.39|347.06|344.86|0
1644008510000|2022-02-04 21:01:50|347.86|345.66|347.41|345.21|347.86|345.66|347.41|345.21|0
1644008520000|2022-02-04 21:02:00|347.06|344.86|347.41|345.21|347.41|345.21|347.06|344.86|0
1644008530000|2022-02-04 21:02:10|347.76|345.56|347.76|345.56|347.94|345.74|347.76|345.56|0
1644008540000|2022-02-04 21:02:20|348.03|345.83|347.94|345.74|348.03|345.83|347.94|345.74|0
1644008550000|2022-02-04 21:02:30|347.76|345.56|348.11|345.91|348.11|345.91|347.76|345.56|0
1644008560000|2022-02-04 21:02:40|347.76|345.56|348.11|345.91|348.11|345.91|347.76|345.56|0
1644008570000|2022-02-04 21:02:50|347.94|345.74|348.29|346.09|348.29|346.09|347.94|345.74|0
1644008590000|2022-02-04 21:03:10|348.46|346.26|349.17|346.97|349.17|346.97|348.46|346.26|0
1644008600000|2022-02-04 21:03:20|348.99|346.79|349.34|347.14|349.34|347.14|348.99|346.79|0
1644008610000|2022-02-04 21:03:30|349.17|346.97|349.17|346.97|349.34|347.14|349.17|346.97|0
1644008620000|2022-02-04 21:03:40|349.34|347.14|349.34|347.14|349.34|347.14|349.34|347.14|0
1644008630000|2022-02-04 21:03:50|349.17|346.97|348.99|346.79|349.17|346.97|348.99|346.79|0
1644008640000|2022-02-04 21:04:00|348.64|346.44|348.82|346.62|348.82|346.62|348.64|346.44|0
1644008650000|2022-02-04 21:04:10|349.34|347.14|349.52|347.32|349.52|347.32|349.34|347.14|0
1644008660000|2022-02-04 21:04:20|349.61|347.41|349.52|347.32|349.61|347.41|349.52|347.32|0
1644008670000|2022-02-04 21:04:30|349.87|347.67|353.04|350.84|353.04|350.84|349.87|347.67|0
1644008680000|2022-02-04 21:04:40|352.51|350.31|351.45|349.25|352.51|350.31|351.45|349.25|0
1644008690000|2022-02-04 21:04:50|352.16|349.96|352.51|350.31|352.69|350.49|352.16|349.96|0
1644008700000|2022-02-04 21:05:00|352.16|349.96|351.98|349.78|352.16|349.96|351.98|349.78|0
1644008710000|2022-02-04 21:05:10|351.63|349.43|351.45|349.25|351.8|349.6|351.45|349.25|0
1644008720000|2022-02-04 21:05:20|351.28|349.08|351.45|349.25|351.45|349.25|351.28|349.08|0
1644008730000|2022-02-04 21:05:30|351.8|349.6|352.16|349.96|352.16|349.96|351.63|349.43|0
1644008740000|2022-02-04 21:05:40|351.8|349.6|351.98|349.78|351.98|349.78|351.8|349.6|0
1644008750000|2022-02-04 21:05:50|351.8|349.6|351.8|349.6|351.8|349.6|351.8|349.6|0
1644008770000|2022-02-04 21:06:10|351.63|349.43|351.8|349.6|351.8|349.6|351.63|349.43|0
1644008780000|2022-02-04 21:06:20|351.63|349.43|352.33|350.13|352.33|350.13|351.63|349.43|0
1644008790000|2022-02-04 21:06:30|352.51|350.31|354.28|352.08|354.28|352.08|352.51|350.31|0
1644008800000|2022-02-04 21:06:40|354.1|351.9|353.75|351.55|354.1|351.9|353.75|351.55|0
1644008810000|2022-02-04 21:06:50|353.31|351.11|353.04|350.84|353.31|351.11|352.95|350.75|0
1644008820000|2022-02-04 21:07:00|353.39|351.19|353.21|351.01|353.39|351.19|353.21|351.01|0
1644008830000|2022-02-04 21:07:10|353.04|350.84|352.69|350.49|353.04|350.84|352.69|350.49|0
1644008840000|2022-02-04 21:07:20|353.04|350.84|353.04|350.84|353.48|351.28|353.04|350.84|0
1644008850000|2022-02-04 21:07:30|353.21|351.01|353.39|351.19|353.39|351.19|353.21|351.01|0
1644008860000|2022-02-04 21:07:40|353.57|351.37|353.57|351.37|353.66|351.46|353.57|351.37|0
1644008870000|2022-02-04 21:07:50|353.39|351.19|353.21|351.01|353.39|351.19|353.21|351.01|0
1644008880000|2022-02-04 21:08:00|353.39|351.19|353.39|351.19|353.39|351.19|353.39|351.19|0
1644008890000|2022-02-04 21:08:10|353.21|351.01|353.57|351.37|353.66|351.46|353.21|351.01|0
1644008900000|2022-02-04 21:08:20|353.48|351.28|353.57|351.37|353.57|351.37|353.39|351.19|0
1644008910000|2022-02-04 21:08:30|353.48|351.28|353.39|351.19|353.48|351.28|353.39|351.19|0
1644008920000|2022-02-04 21:08:40|353.21|351.01|353.21|351.01|353.21|351.01|353.21|351.01|0
1644008930000|2022-02-04 21:08:50|353.39|351.19|353.21|351.01|353.39|351.19|353.21|351.01|0
1644008940000|2022-02-04 21:09:00|353.04|350.84|352.51|350.31|353.04|350.84|352.51|350.31|0
1644008950000|2022-02-04 21:09:10|352.68|350.48|352.6|350.4|352.68|350.48|352.6|350.4|0
1644008960000|2022-02-04 21:09:20|352.68|350.48|353.04|350.84|353.04|350.84|352.68|350.48|0
1644008970000|2022-02-04 21:09:30|353.21|351.01|353.74|351.54|353.74|351.54|353.21|351.01|0
1644008980000|2022-02-04 21:09:40|353.57|351.37|353.57|351.37|353.57|351.37|353.57|351.37|0
1644008990000|2022-02-04 21:09:50|353.74|351.54|353.21|351.01|353.74|351.54|353.04|350.84|0
1644009000000|2022-02-04 21:10:00|353.04|350.84|353.21|351.01|353.21|351.01|352.95|350.75|0
1644009010000|2022-02-04 21:10:10|353.39|351.19|353.57|351.37|353.74|351.54|353.39|351.19|0
1644009020000|2022-02-04 21:10:20|353.74|351.54|353.92|351.72|353.92|351.72|353.74|351.54|0
1644009030000|2022-02-04 21:10:30|354.27|352.07|354.27|352.07|354.63|352.43|354.27|352.07|0
1644009040000|2022-02-04 21:10:40|354.1|351.9|354.1|351.9|354.1|351.9|354.1|351.9|0
1644009050000|2022-02-04 21:10:50|353.92|351.72|353.74|351.54|353.92|351.72|353.39|351.19|0
1644009060000|2022-02-04 21:11:00|353.92|351.72|353.74|351.54|353.92|351.72|353.74|351.54|0
1644009070000|2022-02-04 21:11:10|353.92|351.72|353.92|351.72|354.27|352.07|353.92|351.72|0
1644009080000|2022-02-04 21:11:20|354.1|351.9|354.1|351.9|354.1|351.9|354.1|351.9|0
1644009090000|2022-02-04 21:11:30|353.92|351.72|353.57|351.37|353.92|351.72|353.57|351.37|0
1644009100000|2022-02-04 21:11:40|353.74|351.54|353.57|351.37|353.74|351.54|353.57|351.37|0
1644009110000|2022-02-04 21:11:50|353.48|351.28|354.1|351.9|354.1|351.9|353.39|351.19|0
1644009120000|2022-02-04 21:12:00|354.45|352.25|353.74|351.54|354.45|352.25|353.74|351.54|0
1644009130000|2022-02-04 21:12:10|353.92|351.72|353.74|351.54|353.92|351.72|353.74|351.54|0
1644009140000|2022-02-04 21:12:20|353.57|351.37|352.15|349.95|353.57|351.37|351.98|349.78|0
1644009150000|2022-02-04 21:12:30|351.98|349.78|352.33|350.13|352.33|350.13|351.98|349.78|0
1644009160000|2022-02-04 21:12:40|352.68|350.48|353.21|351.01|353.21|351.01|352.51|350.31|0
1644009170000|2022-02-04 21:12:50|353.04|350.84|353.21|351.01|353.21|351.01|353.04|350.84|0
1644009180000|2022-02-04 21:13:00|353.04|350.84|352.68|350.48|353.04|350.84|352.68|350.48|0
1644009190000|2022-02-04 21:13:10|352.86|350.66|352.86|350.66|352.86|350.66|352.86|350.66|0
1644009200000|2022-02-04 21:13:20|353.04|350.84|352.51|350.31|353.04|350.84|352.51|350.31|0
1644009210000|2022-02-04 21:13:30|352.68|350.48|352.51|350.31|352.68|350.48|352.33|350.13|0
1644009220000|2022-02-04 21:13:40|352.15|349.95|352.15|349.95|352.33|350.13|352.15|349.95|0
1644009230000|2022-02-04 21:13:50|352.33|350.13|352.15|349.95|352.33|350.13|352.15|349.95|0
1644009240000|2022-02-04 21:14:00|352.33|350.13|351.62|349.42|352.33|350.13|351.62|349.42|0
1644009250000|2022-02-04 21:14:10|351.8|349.6|351.62|349.42|351.8|349.6|351.62|349.42|0
1644009260000|2022-02-04 21:14:20|351.8|349.6|351.45|349.25|351.8|349.6|351.36|349.16|0
1644009270000|2022-02-04 21:14:30|351.27|349.07|351.45|349.25|351.62|349.42|351.27|349.07|0
1644009280000|2022-02-04 21:14:40|351.1|348.9|351.1|348.9|351.27|349.07|351.1|348.9|0
1644009290000|2022-02-04 21:14:50|351.45|349.25|351.1|348.9|351.45|349.25|351.1|348.9|0
1644221100000|2022-02-07 08:05:00|344.38|341.58|343.64|341.44|344.38|341.88|343.64|341.44|0
1644221110000|2022-02-07 08:05:10|343.12|340.92|343.29|341.09|343.29|341.09|343.12|340.92|0
1644221120000|2022-02-07 08:05:20|343.64|341.44|343.47|341.27|343.64|341.44|343.47|341.27|0
1644221130000|2022-02-07 08:05:30|343.56|341.36|344.16|341.96|344.16|341.96|343.47|341.27|0
1644221140000|2022-02-07 08:05:40|344.86|342.66|345.38|343.18|345.38|343.18|344.86|342.66|0
1644221150000|2022-02-07 08:05:50|345.3|343.1|345.21|343.01|345.3|343.1|345.21|343.01|0
1644221160000|2022-02-07 08:06:00|345.38|343.18|345.3|343.1|345.38|343.18|345.21|343.01|0
1644221170000|2022-02-07 08:06:10|345.12|342.92|344.95|342.75|345.12|342.92|344.68|342.48|0
1644221180000|2022-02-07 08:06:20|345.03|342.83|345.3|343.1|345.9|343.7|345.03|342.83|0
1644221190000|2022-02-07 08:06:30|345.21|343.01|345.3|343.1|345.55|343.35|345.21|343.01|0
1644221200000|2022-02-07 08:06:40|345.21|343.01|344.68|342.48|345.21|343.01|344.68|342.48|0
1644221210000|2022-02-07 08:06:50|344.86|342.66|344.51|342.31|344.86|342.66|344.51|342.31|0
1644221220000|2022-02-07 08:07:00|344.25|342.05|344.43|342.23|344.43|342.23|344.16|341.96|0
1644221230000|2022-02-07 08:07:10|344.34|342.14|344.34|342.14|344.34|342.14|344.25|342.05|0
1644221240000|2022-02-07 08:07:20|343.99|341.79|344.86|342.66|344.86|342.66|343.81|341.61|0
1644221250000|2022-02-07 08:07:30|344.68|342.48|344.68|342.48|344.86|342.66|344.68|342.48|0
1644221260000|2022-02-07 08:07:40|345.12|342.92|344.86|342.66|345.12|342.92|344.77|342.57|0
1644221270000|2022-02-07 08:07:50|344.95|342.75|344.95|342.75|345.03|342.83|344.77|342.57|0
1644221280000|2022-02-07 08:08:00|344.86|342.66|345.12|342.92|345.12|342.92|344.86|342.66|0
1644221290000|2022-02-07 08:08:10|345.21|343.01|345.38|343.18|345.55|343.35|345.21|343.01|0
1644221300000|2022-02-07 08:08:20|345.73|343.53|345.38|343.18|345.73|343.53|344.68|342.48|0
1644221310000|2022-02-07 08:08:30|345.82|343.62|345.9|343.7|345.9|343.7|345.64|343.44|0
1644221320000|2022-02-07 08:08:40|345.99|343.79|346.95|344.75|346.95|344.75|345.99|343.79|0
1644221330000|2022-02-07 08:08:50|346.77|344.57|346.69|344.49|346.77|344.57|346.6|344.4|0
1644221340000|2022-02-07 08:09:00|346.77|344.57|347.21|345.01|347.21|345.01|346.77|344.57|0
1644221350000|2022-02-07 08:09:10|348|345.8|347.56|345.36|348|345.8|347.3|345.1|0
1644221360000|2022-02-07 08:09:20|347.65|345.45|348|345.8|348|345.8|347.65|345.45|0
1644221370000|2022-02-07 08:09:30|348.17|345.97|348.52|346.32|348.52|346.32|348|345.8|0
1644221380000|2022-02-07 08:09:40|348.17|345.97|347.74|345.54|348.17|345.97|347.74|345.54|0
1644221390000|2022-02-07 08:09:50|347.65|345.45|347.3|345.1|347.65|345.45|347.04|344.84|0
1644221400000|2022-02-07 08:10:00|347.04|344.84|346.34|344.14|347.04|344.84|346.34|344.14|0
1644221410000|2022-02-07 08:10:10|346.25|344.05|346.42|344.22|346.42|344.22|345.99|343.79|0
1644221420000|2022-02-07 08:10:20|346.34|344.14|346.95|344.75|346.95|344.75|346.34|344.14|0
1644221430000|2022-02-07 08:10:30|346.42|344.22|345.9|343.7|346.69|344.49|345.9|343.7|0
1644221440000|2022-02-07 08:10:40|346.17|343.97|346.08|343.88|346.17|343.97|346.08|343.88|0
1644221450000|2022-02-07 08:10:50|345.73|343.53|345.29|343.09|345.73|343.53|345.2|343|0
1644221460000|2022-02-07 08:11:00|345.38|343.18|345.38|343.18|345.38|343.18|345.2|343|0
1644221470000|2022-02-07 08:11:10|346.08|343.88|346.25|344.05|346.25|344.05|346.08|343.88|0
1644221480000|2022-02-07 08:11:20|346.08|343.88|346.25|344.05|346.52|344.32|345.9|343.7|0
1644221490000|2022-02-07 08:11:30|346.42|344.22|346.69|344.49|346.69|344.49|346.25|344.05|0
1644221500000|2022-02-07 08:11:40|346.6|344.4|346.17|343.97|346.6|344.4|345.9|343.7|0
1644221510000|2022-02-07 08:11:50|346.34|344.14|346.17|343.97|346.34|344.14|345.99|343.79|0
1644221520000|2022-02-07 08:12:00|346.25|344.05|345.38|343.18|346.25|344.05|345.38|343.18|0
1644221530000|2022-02-07 08:12:10|345.47|343.27|344.86|342.66|345.47|343.27|344.86|342.66|0
1644221540000|2022-02-07 08:12:20|345.47|343.27|344.33|342.13|345.47|343.27|344.33|342.13|0
1644221550000|2022-02-07 08:12:30|343.99|341.79|343.9|341.7|343.99|341.79|343.64|341.44|0
1644221560000|2022-02-07 08:12:40|343.64|341.44|343.64|341.44|343.99|341.79|343.64|341.44|0
1644221570000|2022-02-07 08:12:50|343.46|341.26|343.81|341.61|343.81|341.61|343.29|341.09|0
1644221580000|2022-02-07 08:13:00|343.99|341.79|344.16|341.96|344.16|341.96|343.81|341.61|0
1644221590000|2022-02-07 08:13:10|343.99|341.79|344.68|342.48|344.68|342.48|343.99|341.79|0
1644221600000|2022-02-07 08:13:20|344.85|342.65|345.2|343|345.38|343.18|344.85|342.65|0
1644221610000|2022-02-07 08:13:30|345.82|343.62|346.07|343.87|346.07|343.87|345.82|343.62|0
1644221620000|2022-02-07 08:13:40|346.51|344.31|346.25|344.05|346.51|344.31|346.25|344.05|0
1644221630000|2022-02-07 08:13:50|346.6|344.4|346.77|344.57|346.86|344.66|346.6|344.4|0
1644221640000|2022-02-07 08:14:00|346.95|344.75|346.95|344.75|347.04|344.84|346.95|344.75|0
1644221650000|2022-02-07 08:14:10|347.04|344.84|347.12|344.92|347.12|344.92|347.04|344.84|0
1644221660000|2022-02-07 08:14:20|348|345.8|347.56|345.36|348|345.8|347.56|345.36|0
1644221670000|2022-02-07 08:14:30|347.47|345.27|348.17|345.97|348.17|345.97|347.3|345.1|0
1644221680000|2022-02-07 08:14:40|348|345.8|347.65|345.45|348|345.8|347.56|345.36|0
1644221690000|2022-02-07 08:14:50|347.82|345.62|348.35|346.15|348.35|346.15|347.82|345.62|0
1644221700000|2022-02-07 08:15:00|348.26|346.06|348.09|345.89|348.7|346.5|348.09|345.89|0
1644221710000|2022-02-07 08:15:10|348|345.8|349.05|346.85|349.05|346.85|348|345.8|0
1644221720000|2022-02-07 08:15:20|349.22|347.02|348.7|346.5|349.22|347.02|348.7|346.5|0
1644221730000|2022-02-07 08:15:30|348.96|346.76|349.57|347.37|349.92|347.72|348.96|346.76|0
1644221740000|2022-02-07 08:15:40|349.22|347.02|349.92|347.72|350.27|348.07|349.22|347.02|0
1644221750000|2022-02-07 08:15:50|349.75|347.55|350.62|348.42|350.62|348.42|349.75|347.55|0
1644221760000|2022-02-07 08:16:00|350.54|348.34|350.8|348.6|350.8|348.6|350.36|348.16|0
1644221770000|2022-02-07 08:16:10|350.89|348.69|351.5|349.3|351.5|349.3|350.89|348.69|0
1644221780000|2022-02-07 08:16:20|351.68|349.48|351.5|349.3|351.68|349.48|351.5|349.3|0
1644221790000|2022-02-07 08:16:30|351.68|349.48|351.95|349.75|351.95|349.75|351.5|349.3|0
1644221800000|2022-02-07 08:16:40|351.86|349.66|352.48|350.28|352.74|350.54|351.86|349.66|0
1644221810000|2022-02-07 08:16:50|352.21|350.01|352.12|349.92|352.21|350.01|351.95|349.75|0
1644221820000|2022-02-07 08:17:00|351.95|349.75|351.5|349.3|351.95|349.75|351.42|349.22|0
1644221830000|2022-02-07 08:17:10|351.42|349.22|352.21|350.01|352.21|350.01|351.42|349.22|0
1644221840000|2022-02-07 08:17:20|352.74|350.54|352.38|350.18|352.74|350.54|352.38|350.18|0
1644221850000|2022-02-07 08:17:30|352.12|349.92|352.91|350.71|352.91|350.71|352.12|349.92|0
1644221860000|2022-02-07 08:17:40|353.26|351.06|353.44|351.24|353.44|351.24|353.26|351.06|0
1644221870000|2022-02-07 08:17:50|354.06|351.86|353.79|351.59|354.42|352.22|353.79|351.59|0
1644221880000|2022-02-07 08:18:00|353.62|351.42|354.06|351.86|354.06|351.86|353.62|351.42|0
1644221890000|2022-02-07 08:18:10|354.24|352.04|353.71|351.51|354.24|352.04|353.71|351.51|0
1644221900000|2022-02-07 08:18:20|353.89|351.69|354.5|352.3|354.5|352.3|353.89|351.69|0
1644221910000|2022-02-07 08:18:30|354.32|352.12|354.5|352.3|354.5|352.3|354.15|351.95|0
1644221920000|2022-02-07 08:18:40|354.32|352.12|354.5|352.3|354.77|352.57|354.32|352.12|0
1644221930000|2022-02-07 08:18:50|354.85|352.65|354.68|352.48|354.85|352.65|354.59|352.39|0
1644221940000|2022-02-07 08:19:00|354.85|352.65|355.38|353.18|355.38|353.18|354.85|352.65|0
1644221950000|2022-02-07 08:19:10|355.3|353.1|354.68|352.48|355.3|353.1|354.68|352.48|0
1644221960000|2022-02-07 08:19:20|355.21|353.01|355.56|353.36|355.65|353.45|355.21|353.01|0
1644221970000|2022-02-07 08:19:30|355.03|352.83|355.21|353.01|355.21|353.01|355.03|352.83|0
1644221980000|2022-02-07 08:19:40|355.3|353.1|355.38|353.18|355.38|353.18|355.21|353.01|0
1644221990000|2022-02-07 08:19:50|355.21|353.01|355.48|353.28|355.74|353.54|355.21|353.01|0
1644222000000|2022-02-07 08:20:00|356.01|353.81|355.92|353.72|356.09|353.89|355.92|353.72|0
1644222010000|2022-02-07 08:20:10|356.09|353.89|356.36|354.16|356.36|354.16|356.09|353.89|0
1644222020000|2022-02-07 08:20:20|356.18|353.98|355.92|353.72|356.18|353.98|355.74|353.54|0
1644222030000|2022-02-07 08:20:30|355.56|353.36|354.85|352.65|355.56|353.36|354.85|352.65|0
1644222040000|2022-02-07 08:20:40|354.68|352.48|354.68|352.48|354.68|352.48|354.68|352.48|0
1644222050000|2022-02-07 08:20:50|354.5|352.3|354.32|352.12|354.5|352.3|354.32|352.12|0
1644222060000|2022-02-07 08:21:00|354.59|352.39|354.15|351.95|354.59|352.39|354.15|351.95|0
1644222070000|2022-02-07 08:21:10|354.41|352.21|354.85|352.65|354.85|352.65|354.41|352.21|0
1644222080000|2022-02-07 08:21:20|354.94|352.74|354.94|352.74|355.03|352.83|354.94|352.74|0
1644222090000|2022-02-07 08:21:30|355.12|352.92|355.03|352.83|355.12|352.92|355.03|352.83|0
1644222100000|2022-02-07 08:21:40|355.21|353.01|355.3|353.1|355.38|353.18|355.21|353.01|0
1644222110000|2022-02-07 08:21:50|355.38|353.18|356.18|353.98|356.18|353.98|355.38|353.18|0
1644222120000|2022-02-07 08:22:00|355.91|353.71|355.21|353.01|355.91|353.71|355.21|353.01|0
1644222130000|2022-02-07 08:22:10|354.94|352.74|355.03|352.83|355.03|352.83|354.85|352.65|0
1644222140000|2022-02-07 08:22:20|354.85|352.65|354.85|352.65|354.85|352.65|354.68|352.48|0
1644222150000|2022-02-07 08:22:30|355.21|353.01|355.12|352.92|355.21|353.01|355.03|352.83|0
1644222160000|2022-02-07 08:22:40|355.21|353.01|354.68|352.48|355.21|353.01|354.68|352.48|0
1644222170000|2022-02-07 08:22:50|355.03|352.83|355.38|353.18|355.38|353.18|355.03|352.83|0
1644222180000|2022-02-07 08:23:00|355.3|353.1|355.38|353.18|355.47|353.27|355.3|353.1|0
1644222190000|2022-02-07 08:23:10|355.21|353.01|355.21|353.01|355.47|353.27|355.21|353.01|0
1644222200000|2022-02-07 08:23:20|355.03|352.83|355.12|352.92|355.21|353.01|355.03|352.83|0
1644222210000|2022-02-07 08:23:30|355.03|352.83|355.03|352.83|355.12|352.92|355.03|352.83|0
1644222220000|2022-02-07 08:23:40|354.77|352.57|355.74|353.54|355.74|353.54|354.77|352.57|0
1644222230000|2022-02-07 08:23:50|355.56|353.36|355.74|353.54|355.74|353.54|355.47|353.27|0
1644222240000|2022-02-07 08:24:00|356.09|353.89|356.09|353.89|356.09|353.89|356.01|353.81|0
1644222250000|2022-02-07 08:24:10|356.01|353.81|356.98|354.78|356.98|354.78|356.01|353.81|0
1644222260000|2022-02-07 08:24:20|357.15|354.95|357.78|355.58|357.78|355.58|357.15|354.95|0
1644222270000|2022-02-07 08:24:30|358.22|356.02|358.13|355.93|358.22|356.02|358.13|355.93|0
1644222280000|2022-02-07 08:24:40|358.31|356.11|358.4|356.2|358.4|356.2|358.31|356.11|0
1644222290000|2022-02-07 08:24:50|358.49|356.29|358.93|356.73|358.93|356.73|358.49|356.29|0
1644222300000|2022-02-07 08:25:00|358.85|356.65|359.2|357|359.29|357.09|358.85|356.65|0
1644222310000|2022-02-07 08:25:10|359.82|357.62|359.29|357.09|360.18|357.98|359.29|357.09|0
1644222320000|2022-02-07 08:25:20|359.38|357.18|359.11|356.91|359.56|357.36|359.11|356.91|0
1644222330000|2022-02-07 08:25:30|359.64|357.44|359.69|357.49|359.69|357.49|356.68|354.48|0
1644222340000|2022-02-07 08:25:40|359.59|357.39|359.86|357.66|359.86|357.66|358.98|356.78|0
1644222350000|2022-02-07 08:25:50|359.77|357.57|359.95|357.75|360.48|358.28|359.77|357.57|0
1644222360000|2022-02-07 08:26:00|360.13|357.93|359.59|357.39|360.13|357.93|359.59|357.39|0
1644222370000|2022-02-07 08:26:10|359.42|357.22|359.15|356.95|359.59|357.39|359.15|356.95|0
1644222380000|2022-02-07 08:26:20|359.06|356.86|358.88|356.68|359.06|356.86|358.8|356.6|0
1644222390000|2022-02-07 08:26:30|358.71|356.51|358.88|356.68|359.06|356.86|358.71|356.51|0
1644222410000|2022-02-07 08:26:50|358.8|356.6|358.62|356.42|358.88|356.68|358.53|356.33|0
1644222420000|2022-02-07 08:27:00|358.71|356.51|359.42|357.22|359.42|357.22|358.71|356.51|0
1644222430000|2022-02-07 08:27:10|359.69|357.49|359.51|357.31|359.95|357.75|359.51|357.31|0
1644222440000|2022-02-07 08:27:20|359.06|356.86|359.86|357.66|359.86|357.66|359.06|356.86|0
1644222450000|2022-02-07 08:27:30|359.95|357.75|360.48|358.28|360.48|358.28|359.95|357.75|0
1644222460000|2022-02-07 08:27:40|360.66|358.46|360.48|358.28|360.66|358.46|360.48|358.28|0
1644222470000|2022-02-07 08:27:50|360.84|358.64|360.22|358.02|360.84|358.64|360.13|357.93|0
1644222480000|2022-02-07 08:28:00|360.3|358.1|361.19|358.99|361.19|358.99|360.3|358.1|0
1644222490000|2022-02-07 08:28:10|361.37|359.17|361.72|359.52|361.72|359.52|361.37|359.17|0
1644222500000|2022-02-07 08:28:20|360.93|358.73|361.28|359.08|361.28|359.08|360.93|358.73|0
1644222510000|2022-02-07 08:28:30|361.37|359.17|361.9|359.7|361.9|359.7|361.19|358.99|0
1644222520000|2022-02-07 08:28:40|361.82|359.62|362.08|359.88|362.08|359.88|361.72|359.52|0
1644222530000|2022-02-07 08:28:50|361.9|359.7|362.08|359.88|362.08|359.88|361.72|359.52|0
1644222540000|2022-02-07 08:29:00|361.9|359.7|361.9|359.7|361.9|359.7|361.37|359.17|0
1644222550000|2022-02-07 08:29:10|361.72|359.52|361.99|359.79|361.99|359.79|361.72|359.52|0
1644222560000|2022-02-07 08:29:20|361.9|359.7|362.26|360.06|362.26|360.06|361.9|359.7|0
1644222570000|2022-02-07 08:29:30|362.44|360.24|362.44|360.24|362.44|360.24|362.44|360.24|0
1644222580000|2022-02-07 08:29:40|362.08|359.88|361.55|359.35|362.08|359.88|361.55|359.35|0
1644222590000|2022-02-07 08:29:50|361.28|359.08|361.28|359.08|361.55|359.35|361.28|359.08|0
1644222600000|2022-02-07 08:30:00|361.19|358.99|361.55|359.35|361.64|359.44|361.19|358.99|0
1644222610000|2022-02-07 08:30:10|362.08|359.88|361.01|358.81|362.08|359.88|361.01|358.81|0
1644222620000|2022-02-07 08:30:20|360.66|358.46|360.83|358.63|360.83|358.63|360.3|358.1|0
1644222630000|2022-02-07 08:30:30|360.75|358.55|360.75|358.55|360.83|358.63|360.48|358.28|0
1644222640000|2022-02-07 08:30:40|361.01|358.81|361.01|358.81|361.01|358.81|360.83|358.63|0
1644222650000|2022-02-07 08:30:50|361.1|358.9|360.22|358.02|361.1|358.9|360.22|358.02|0
1644222660000|2022-02-07 08:31:00|360.48|358.28|360.66|358.46|360.93|358.73|360.39|358.19|0
1644222670000|2022-02-07 08:31:10|360.57|358.37|360.12|357.92|360.57|358.37|359.77|357.57|0
1644222680000|2022-02-07 08:31:20|359.77|357.57|359.77|357.57|359.77|357.57|359.59|357.39|0
1644222690000|2022-02-07 08:31:30|359.95|357.75|360.66|358.46|360.83|358.63|359.95|357.75|0
1644222700000|2022-02-07 08:31:40|360.22|358.02|360.3|358.1|360.39|358.19|360.22|358.02|0
1644222710000|2022-02-07 08:31:50|360.57|358.37|361.01|358.81|361.01|358.81|360.48|358.28|0
1644222720000|2022-02-07 08:32:00|361.1|358.9|361.01|358.81|361.19|358.99|361.01|358.81|0
1644222730000|2022-02-07 08:32:10|361.28|359.08|361.37|359.17|361.37|359.17|361.28|359.08|0
1644222740000|2022-02-07 08:32:20|361.54|359.34|361.72|359.52|361.72|359.52|361.54|359.34|0
1644222750000|2022-02-07 08:32:30|361.82|359.62|360.83|358.63|361.82|359.62|360.48|358.28|0
1644222760000|2022-02-07 08:32:40|361.01|358.81|361.01|358.81|361.19|358.99|361.01|358.81|0
1644222770000|2022-02-07 08:32:50|361.19|358.99|361.1|358.9|361.19|358.99|361.1|358.9|0
1644222780000|2022-02-07 08:33:00|360.39|358.19|360.3|358.1|360.48|358.28|360.3|358.1|0
1644222790000|2022-02-07 08:33:10|360.48|358.28|360.22|358.02|360.48|358.28|360.04|357.84|0
1644222800000|2022-02-07 08:33:20|360.3|358.1|362.08|359.88|362.08|359.88|360.3|358.1|0
1644222810000|2022-02-07 08:33:30|362.26|360.06|361.99|359.79|362.35|360.15|361.9|359.7|0
1644222820000|2022-02-07 08:33:40|362.26|360.06|362.26|360.06|362.43|360.23|362.26|360.06|0
1644222830000|2022-02-07 08:33:50|362.43|360.23|362.79|360.59|362.79|360.59|362.43|360.23|0
1644222840000|2022-02-07 08:34:00|362.61|360.41|361.19|358.99|362.61|360.41|361.19|358.99|0
1644222850000|2022-02-07 08:34:10|361.81|359.61|360.93|358.73|361.81|359.61|360.83|358.63|0
1644222860000|2022-02-07 08:34:20|360.83|358.63|361.19|358.99|361.28|359.08|360.83|358.63|0
1644222870000|2022-02-07 08:34:30|361.28|359.08|361.37|359.17|361.37|359.17|361.28|359.08|0
1644222880000|2022-02-07 08:34:40|361.54|359.34|361.54|359.34|361.54|359.34|361.54|359.34|0
1644222890000|2022-02-07 08:34:50|361.37|359.17|361.72|359.52|361.72|359.52|361.1|358.9|0
1644222900000|2022-02-07 08:35:00|362.08|359.88|362.97|360.77|362.97|360.77|362.08|359.88|0
1644222910000|2022-02-07 08:35:10|362.61|360.41|361.19|358.99|362.61|360.41|361.19|358.99|0
1644222920000|2022-02-07 08:35:20|360.57|358.37|360.65|358.45|360.65|358.45|360.57|358.37|0
1644222930000|2022-02-07 08:35:30|360.48|358.28|360.3|358.1|360.48|358.28|360.3|358.1|0
1644222940000|2022-02-07 08:35:40|359.59|357.39|359.94|357.74|360.04|357.84|359.59|357.39|0
1644222950000|2022-02-07 08:35:50|359.86|357.66|358.88|356.68|359.86|357.66|358.88|356.68|0
1644222960000|2022-02-07 08:36:00|359.41|357.21|359.23|357.03|359.41|357.21|359.23|357.03|0
1644222970000|2022-02-07 08:36:10|359.06|356.86|358.8|356.6|359.06|356.86|358.7|356.5|0
1644222980000|2022-02-07 08:36:20|358.53|356.33|358.62|356.42|358.62|356.42|358.35|356.15|0
1644222990000|2022-02-07 08:36:30|358.88|356.68|358.88|356.68|359.23|357.03|358.88|356.68|0
1644223000000|2022-02-07 08:36:40|359.06|356.86|358.8|356.6|359.06|356.86|358.53|356.33|0
1644223010000|2022-02-07 08:36:50|358.97|356.77|359.5|357.3|359.5|357.3|358.97|356.77|0
1644223020000|2022-02-07 08:37:00|359.23|357.03|359.06|356.86|359.33|357.13|359.06|356.86|0
1644223030000|2022-02-07 08:37:10|358.62|356.42|357.91|355.71|358.62|356.42|357.91|355.71|0
1644223040000|2022-02-07 08:37:20|357.82|355.62|357.82|355.62|357.82|355.62|357.64|355.44|0
1644223050000|2022-02-07 08:37:30|357.64|355.44|358.17|355.97|358.17|355.97|357.64|355.44|0
1644223060000|2022-02-07 08:37:40|358.35|356.15|358.44|356.24|358.44|356.24|358.17|355.97|0
1644223070000|2022-02-07 08:37:50|358.53|356.33|358.53|356.33|358.62|356.42|358.53|356.33|0
1644223080000|2022-02-07 08:38:00|358.17|355.97|357.64|355.44|358.35|356.15|357.64|355.44|0
1644223090000|2022-02-07 08:38:10|357.46|355.26|357.46|355.26|357.46|355.26|357.46|355.26|0
1644223100000|2022-02-07 08:38:20|357.64|355.44|357.29|355.09|357.82|355.62|357.29|355.09|0
1644223110000|2022-02-07 08:38:30|356.76|354.56|357.46|355.26|357.46|355.26|356.76|354.56|0
1644223120000|2022-02-07 08:38:40|357.38|355.18|357.46|355.26|357.64|355.44|357.38|355.18|0
1644223130000|2022-02-07 08:38:50|358.35|356.15|359.15|356.95|359.15|356.95|358.17|355.97|0
1644223140000|2022-02-07 08:39:00|358.88|356.68|358.79|356.59|358.88|356.68|358.79|356.59|0
1644223150000|2022-02-07 08:39:10|358.35|356.15|358.7|356.5|358.88|356.68|358.35|356.15|0
1644223160000|2022-02-07 08:39:20|358.88|356.68|358.88|356.68|358.97|356.77|358.88|356.68|0
1644223170000|2022-02-07 08:39:30|359.15|356.95|358.35|356.15|359.15|356.95|358.35|356.15|0
1644223180000|2022-02-07 08:39:40|358.17|355.97|358.17|355.97|358.17|355.97|357.91|355.71|0
1644223190000|2022-02-07 08:39:50|357.99|355.79|358.17|355.97|358.26|356.06|357.99|355.79|0
1644223200000|2022-02-07 08:40:00|358.62|356.42|358.52|356.32|358.62|356.42|358.52|356.32|0
1644223210000|2022-02-07 08:40:10|358.35|356.15|357.11|354.91|358.35|356.15|357.11|354.91|0
1644223220000|2022-02-07 08:40:20|356.93|354.73|356.93|354.73|357.11|354.91|356.93|354.73|0
1644223230000|2022-02-07 08:40:30|356.76|354.56|356.93|354.73|356.93|354.73|356.76|354.56|0
1644223240000|2022-02-07 08:40:40|356.85|354.65|357.02|354.82|357.02|354.82|356.85|354.65|0
1644223250000|2022-02-07 08:40:50|357.29|355.09|357.46|355.26|357.46|355.26|357.2|355|0
1644223260000|2022-02-07 08:41:00|357.29|355.09|358.17|355.97|358.17|355.97|357.29|355.09|0
1644223270000|2022-02-07 08:41:10|358.44|356.24|358.35|356.15|358.62|356.42|358.35|356.15|0
1644223280000|2022-02-07 08:41:20|358.26|356.06|358.17|355.97|358.26|356.06|357.82|355.62|0
1644223290000|2022-02-07 08:41:30|357.99|355.79|357.29|355.09|357.99|355.79|357.29|355.09|0
1644223300000|2022-02-07 08:41:40|357.46|355.26|357.38|355.18|357.55|355.35|357.38|355.18|0
1644223310000|2022-02-07 08:41:50|357.46|355.26|357.2|355|357.46|355.26|357.2|355|0
1644223320000|2022-02-07 08:42:00|357.29|355.09|357.46|355.26|357.99|355.79|357.29|355.09|0
1644223330000|2022-02-07 08:42:10|357.82|355.62|357.46|355.26|357.82|355.62|357.46|355.26|0
1644223340000|2022-02-07 08:42:20|357.38|355.18|357.38|355.18|357.38|355.18|357.38|355.18|0
1644223350000|2022-02-07 08:42:30|357.29|355.09|356.76|354.56|357.29|355.09|356.76|354.56|0
1644223360000|2022-02-07 08:42:40|356.85|354.65|356.76|354.56|356.85|354.65|356.76|354.56|0
1644223370000|2022-02-07 08:42:50|357.11|354.91|356.93|354.73|357.11|354.91|356.93|354.73|0
1644223380000|2022-02-07 08:43:00|357.02|354.82|357.11|354.91|357.29|355.09|357.02|354.82|0
1644223390000|2022-02-07 08:43:10|357.64|355.44|357.82|355.62|357.91|355.71|357.64|355.44|0
1644223400000|2022-02-07 08:43:20|357.99|355.79|357.64|355.44|357.99|355.79|357.55|355.35|0
1644223410000|2022-02-07 08:43:30|357.82|355.62|357.91|355.71|357.99|355.79|357.82|355.62|0
1644223420000|2022-02-07 08:43:40|357.82|355.62|357.64|355.44|357.82|355.62|357.64|355.44|0
1644223430000|2022-02-07 08:43:50|357.82|355.62|357.73|355.53|357.82|355.62|357.64|355.44|0
1644223440000|2022-02-07 08:44:00|357.82|355.62|357.64|355.44|357.82|355.62|357.46|355.26|0
1644223450000|2022-02-07 08:44:10|357.73|355.53|357.91|355.71|357.91|355.71|357.73|355.53|0
1644223460000|2022-02-07 08:44:20|357.64|355.44|358.35|356.15|358.35|356.15|357.64|355.44|0
1644223470000|2022-02-07 08:44:30|358.17|355.97|358.44|356.24|358.52|356.32|358.17|355.97|0
1644223480000|2022-02-07 08:44:40|358.52|356.32|357.99|355.79|358.52|356.32|357.91|355.71|0
1644223490000|2022-02-07 08:44:50|357.81|355.61|358.17|355.97|358.17|355.97|357.81|355.61|0
1644223500000|2022-02-07 08:45:00|358.08|355.88|357.64|355.44|358.35|356.15|357.64|355.44|0
1644223510000|2022-02-07 08:45:10|357.28|355.08|357.11|354.91|357.38|355.18|357.11|354.91|0
1644223520000|2022-02-07 08:45:20|356.75|354.55|356.4|354.2|356.75|354.55|356.4|354.2|0
1644223530000|2022-02-07 08:45:30|356.49|354.29|356.22|354.02|356.49|354.29|356.05|353.85|0
1644223540000|2022-02-07 08:45:40|356.4|354.2|356.05|353.85|356.4|354.2|356.05|353.85|0
1644223550000|2022-02-07 08:45:50|355.34|353.14|355.17|352.97|355.34|353.14|355.17|352.97|0
1644223560000|2022-02-07 08:46:00|355.43|353.23|355.17|352.97|355.43|353.23|354.99|352.79|0
1644223570000|2022-02-07 08:46:10|354.99|352.79|354.99|352.79|354.99|352.79|354.99|352.79|0
1644223580000|2022-02-07 08:46:20|355.52|353.32|355.52|353.32|355.52|353.32|355.34|353.14|0
1644223590000|2022-02-07 08:46:30|355.87|353.67|355.87|353.67|356.05|353.85|355.87|353.67|0
1644223600000|2022-02-07 08:46:40|355.79|353.59|356.14|353.94|356.22|354.02|355.79|353.59|0
1644223610000|2022-02-07 08:46:50|356.05|353.85|355.69|353.49|356.05|353.85|355.69|353.49|0
1644223620000|2022-02-07 08:47:00|355.87|353.67|355.69|353.49|355.87|353.67|355.61|353.41|0
1644223630000|2022-02-07 08:47:10|355.79|353.59|355.87|353.67|355.87|353.67|355.34|353.14|0
1644223640000|2022-02-07 08:47:20|355.79|353.59|355.79|353.59|355.79|353.59|355.79|353.59|0
1644223650000|2022-02-07 08:47:30|355.69|353.49|355.43|353.23|355.69|353.49|355.34|353.14|0
1644223660000|2022-02-07 08:47:40|355.52|353.32|355.61|353.41|355.61|353.41|355.52|353.32|0
1644223670000|2022-02-07 08:47:50|355.69|353.49|354.81|352.61|355.69|353.49|354.81|352.61|0
1644223680000|2022-02-07 08:48:00|355.08|352.88|354.99|352.79|355.17|352.97|354.99|352.79|0
1644223690000|2022-02-07 08:48:10|355.17|352.97|354.99|352.79|355.17|352.97|354.99|352.79|0
1644223700000|2022-02-07 08:48:20|355.34|353.14|355.17|352.97|355.34|353.14|355.08|352.88|0
1644223710000|2022-02-07 08:48:30|354.99|352.79|355.17|352.97|355.26|353.06|354.99|352.79|0
1644223720000|2022-02-07 08:48:40|355.08|352.88|355.17|352.97|355.17|352.97|355.08|352.88|0
1644223730000|2022-02-07 08:48:50|355.34|353.14|355.34|353.14|355.61|353.41|355.34|353.14|0
1644223740000|2022-02-07 08:49:00|355.52|353.32|355.87|353.67|355.87|353.67|355.52|353.32|0
1644223750000|2022-02-07 08:49:10|356.05|353.85|355.52|353.32|356.05|353.85|355.52|353.32|0
1644223760000|2022-02-07 08:49:20|355.61|353.41|355.61|353.41|356.05|353.85|355.61|353.41|0
1644223770000|2022-02-07 08:49:30|355.34|353.14|355.52|353.32|355.52|353.32|355.34|353.14|0
1644223780000|2022-02-07 08:49:40|355.43|353.23|355.43|353.23|355.43|353.23|355.34|353.14|0
1644223790000|2022-02-07 08:49:50|355.16|352.96|355.52|353.32|355.52|353.32|355.16|352.96|0
1644223800000|2022-02-07 08:50:00|355.61|353.41|355.16|352.96|355.61|353.41|355.16|352.96|0
1644223810000|2022-02-07 08:50:10|355.52|353.32|355.34|353.14|355.52|353.32|355.34|353.14|0
1644223820000|2022-02-07 08:50:20|355.43|353.23|355.61|353.41|355.61|353.41|355.16|352.96|0
1644223830000|2022-02-07 08:50:30|355.34|353.14|354.99|352.79|355.34|353.14|354.99|352.79|0
1644223840000|2022-02-07 08:50:40|354.81|352.61|354.99|352.79|354.99|352.79|354.81|352.61|0
1644223850000|2022-02-07 08:50:50|355.16|352.96|355.08|352.88|355.26|353.06|355.08|352.88|0
1644223860000|2022-02-07 08:51:00|354.9|352.7|355.26|353.06|355.26|353.06|354.81|352.61|0
1644223870000|2022-02-07 08:51:10|355.16|352.96|354.81|352.61|355.16|352.96|354.81|352.61|0
1644223880000|2022-02-07 08:51:20|354.99|352.79|355.34|353.14|355.52|353.32|354.99|352.79|0
1644223890000|2022-02-07 08:51:30|355.16|352.96|354.99|352.79|355.16|352.96|354.64|352.44|0
1644223900000|2022-02-07 08:51:40|355.08|352.88|354.81|352.61|355.08|352.88|354.81|352.61|0
1644223910000|2022-02-07 08:51:50|354.64|352.44|354.64|352.44|354.81|352.61|354.64|352.44|0
1644223920000|2022-02-07 08:52:00|354.73|352.53|353.58|351.38|354.73|352.53|353.58|351.38|0
1644223930000|2022-02-07 08:52:10|353.76|351.56|353.76|351.56|353.85|351.65|353.76|351.56|0
1644223940000|2022-02-07 08:52:20|353.58|351.38|353.76|351.56|353.76|351.56|353.4|351.2|0
1644223950000|2022-02-07 08:52:30|353.58|351.38|353.4|351.2|353.58|351.38|353.4|351.2|0
1644223960000|2022-02-07 08:52:40|353.23|351.03|352.7|350.5|353.23|351.03|352.53|350.33|0
1644223970000|2022-02-07 08:52:50|352.53|350.33|352.53|350.33|352.7|350.5|352.53|350.33|0
1644223980000|2022-02-07 08:53:00|352.7|350.5|352.35|350.15|352.7|350.5|352.35|350.15|0
1644223990000|2022-02-07 08:53:10|352.53|350.33|352.35|350.15|352.53|350.33|352.35|350.15|0
1644224000000|2022-02-07 08:53:20|352.53|350.33|352.53|350.33|352.62|350.42|352.53|350.33|0
1644224010000|2022-02-07 08:53:30|352.44|350.24|352.7|350.5|352.7|350.5|352.44|350.24|0
1644224020000|2022-02-07 08:53:40|352.88|350.68|352.35|350.15|352.88|350.68|352.35|350.15|0
1644224030000|2022-02-07 08:53:50|352.53|350.33|352.88|350.68|353.05|350.85|352.53|350.33|0
1644224040000|2022-02-07 08:54:00|353.05|350.85|353.05|350.85|353.05|350.85|352.88|350.68|0
1644224050000|2022-02-07 08:54:10|352.88|350.68|352.7|350.5|352.88|350.68|352.17|349.97|0
1644224060000|2022-02-07 08:54:20|352.44|350.24|352.62|350.42|352.7|350.5|352.44|350.24|0
1644224070000|2022-02-07 08:54:30|352.7|350.5|352.35|350.15|352.7|350.5|352.35|350.15|0
1644224080000|2022-02-07 08:54:40|352.44|350.24|352.88|350.68|352.88|350.68|352.44|350.24|0
1644224090000|2022-02-07 08:54:50|352.79|350.59|352.17|349.97|352.79|350.59|352.17|349.97|0
1644224100000|2022-02-07 08:55:00|352.09|349.89|352|349.8|352.17|349.97|352|349.8|0
1644224110000|2022-02-07 08:55:10|352.27|350.07|352.35|350.15|352.44|350.24|352.27|350.07|0
1644224120000|2022-02-07 08:55:20|352|349.8|352.09|349.89|352.09|349.89|352|349.8|0
1644224130000|2022-02-07 08:55:30|352|349.8|352.17|349.97|352.17|349.97|352|349.8|0
1644224140000|2022-02-07 08:55:40|352|349.8|352.44|350.24|352.44|350.24|352|349.8|0
1644224150000|2022-02-07 08:55:50|352.35|350.15|352.62|350.42|352.7|350.5|352.35|350.15|0
1644224160000|2022-02-07 08:56:00|352.44|350.24|352.44|350.24|352.53|350.33|352.44|350.24|0
1644224170000|2022-02-07 08:56:10|352.52|350.32|352.7|350.5|352.7|350.5|352.52|350.32|0
1644224180000|2022-02-07 08:56:20|352.52|350.32|352.62|350.42|352.62|350.42|352.52|350.32|0
1644224190000|2022-02-07 08:56:30|352.7|350.5|353.4|351.2|353.4|351.2|352.7|350.5|0
1644224200000|2022-02-07 08:56:40|353.32|351.12|353.49|351.29|353.49|351.29|353.23|351.03|0
1644224210000|2022-02-07 08:56:50|353.4|351.2|353.4|351.2|353.4|351.2|353.4|351.2|0
1644224220000|2022-02-07 08:57:00|353.67|351.47|352.97|350.77|353.67|351.47|352.97|350.77|0
1644224230000|2022-02-07 08:57:10|353.05|350.85|353.49|351.29|353.49|351.29|353.05|350.85|0
1644224240000|2022-02-07 08:57:20|353.4|351.2|353.58|351.38|353.58|351.38|353.23|351.03|0
1644224250000|2022-02-07 08:57:30|353.4|351.2|353.58|351.38|353.58|351.38|353.23|351.03|0
1644224260000|2022-02-07 08:57:40|353.75|351.55|353.58|351.38|353.75|351.55|353.58|351.38|0
1644224270000|2022-02-07 08:57:50|353.67|351.47|353.58|351.38|353.67|351.47|353.58|351.38|0
1644224280000|2022-02-07 08:58:00|353.4|351.2|353.4|351.2|353.4|351.2|352.97|350.77|0
1644224290000|2022-02-07 08:58:10|353.58|351.38|353.58|351.38|353.67|351.47|353.58|351.38|0
1644224300000|2022-02-07 08:58:20|353.32|351.12|353.75|351.55|353.75|351.55|353.32|351.12|0
1644224310000|2022-02-07 08:58:30|353.93|351.73|353.75|351.55|353.93|351.73|353.75|351.55|0
1644224320000|2022-02-07 08:58:40|353.58|351.38|353.58|351.38|353.58|351.38|353.58|351.38|0
1644224330000|2022-02-07 08:58:50|353.67|351.47|353.75|351.55|353.93|351.73|353.67|351.47|0
1644224340000|2022-02-07 08:59:00|353.93|351.73|354.1|351.9|354.1|351.9|353.93|351.73|0
1644224350000|2022-02-07 08:59:10|353.58|351.38|353.75|351.55|353.84|351.64|353.58|351.38|0
1644224360000|2022-02-07 08:59:20|353.4|351.2|353.58|351.38|353.58|351.38|353.4|351.2|0
1644224370000|2022-02-07 08:59:30|353.67|351.47|353.75|351.55|353.75|351.55|353.67|351.47|0
1644224380000|2022-02-07 08:59:40|353.84|351.64|353.93|351.73|353.93|351.73|353.84|351.64|0
1644224390000|2022-02-07 08:59:50|353.84|351.64|353.75|351.55|353.84|351.64|353.58|351.38|0
1644224400000|2022-02-07 09:00:00|353.58|351.38|353.58|351.38|353.67|351.47|353.58|351.38|0
1644224410000|2022-02-07 09:00:10|354.46|352.26|354.63|352.43|354.63|352.43|354.2|352|0
1644224420000|2022-02-07 09:00:20|354.81|352.61|354.72|352.52|354.98|352.78|354.72|352.52|0
1644224430000|2022-02-07 09:00:30|354.55|352.35|353.49|351.29|354.55|352.35|353.49|351.29|0
1644224440000|2022-02-07 09:00:40|353.4|351.2|352.44|350.24|353.4|351.2|352.44|350.24|0
1644224450000|2022-02-07 09:00:50|352.35|350.15|351.12|348.92|352.35|350.15|351.12|348.92|0
1644224460000|2022-02-07 09:01:00|350.95|348.75|350.6|348.4|350.95|348.75|350.42|348.22|0
1644224470000|2022-02-07 09:01:10|350.34|348.14|350.34|348.14|350.42|348.22|350.25|348.05|0
1644224480000|2022-02-07 09:01:20|349.64|347.44|349.46|347.26|349.64|347.44|349.37|347.17|0
1644224490000|2022-02-07 09:01:30|349.72|347.52|350.25|348.05|350.25|348.05|349.64|347.44|0
1644224500000|2022-02-07 09:01:40|350.42|348.22|350.6|348.4|350.6|348.4|350.42|348.22|0
1644224510000|2022-02-07 09:01:50|350.51|348.31|350.25|348.05|350.69|348.49|350.25|348.05|0
1644224520000|2022-02-07 09:02:00|350.16|347.96|350.95|348.75|350.95|348.75|350.16|347.96|0
1644224530000|2022-02-07 09:02:10|351.47|349.27|351.47|349.27|351.47|349.27|351.3|349.1|0
1644224540000|2022-02-07 09:02:20|351.65|349.45|351.65|349.45|352|349.8|351.65|349.45|0
1644224550000|2022-02-07 09:02:30|351.82|349.62|351.65|349.45|351.82|349.62|351.65|349.45|0
1644224560000|2022-02-07 09:02:40|351.3|349.1|351.12|348.92|351.3|349.1|351.12|348.92|0
1644224570000|2022-02-07 09:02:50|350.51|348.31|350.51|348.31|350.77|348.57|350.51|348.31|0
1644224580000|2022-02-07 09:03:00|350.6|348.4|350.51|348.31|350.6|348.4|350.42|348.22|0
1644224590000|2022-02-07 09:03:10|350.69|348.49|350.77|348.57|350.77|348.57|350.59|348.39|0
1644224600000|2022-02-07 09:03:20|351.21|349.01|351.47|349.27|351.65|349.45|351.21|349.01|0
1644224610000|2022-02-07 09:03:30|351.65|349.45|351.47|349.27|351.82|349.62|351.47|349.27|0
1644224620000|2022-02-07 09:03:40|351.82|349.62|352|349.8|352|349.8|351.74|349.54|0
1644224630000|2022-02-07 09:03:50|351.74|349.54|351.82|349.62|351.82|349.62|351.74|349.54|0
1644224640000|2022-02-07 09:04:00|352|349.8|352.09|349.89|352.09|349.89|352|349.8|0
1644224650000|2022-02-07 09:04:10|352|349.8|352|349.8|352.17|349.97|352|349.8|0
1644224660000|2022-02-07 09:04:20|351.74|349.54|351.82|349.62|351.91|349.71|351.74|349.54|0
1644224670000|2022-02-07 09:04:30|351.91|349.71|351.91|349.71|351.91|349.71|351.82|349.62|0
1644224680000|2022-02-07 09:04:40|351.29|349.09|351.21|349.01|351.29|349.09|351.04|348.84|0
1644224690000|2022-02-07 09:04:50|351.29|349.09|351.39|349.19|351.47|349.27|351.29|349.09|0
1644224700000|2022-02-07 09:05:00|351.47|349.27|351.82|349.62|351.82|349.62|351.47|349.27|0
1644224710000|2022-02-07 09:05:10|352|349.8|352.35|350.15|352.35|350.15|351.82|349.62|0
1644224720000|2022-02-07 09:05:20|352.26|350.06|352.35|350.15|352.35|350.15|352.26|350.06|0
1644224730000|2022-02-07 09:05:30|352.52|350.32|352.44|350.24|352.52|350.32|352.44|350.24|0
1644224740000|2022-02-07 09:05:40|352.35|350.15|352.52|350.32|352.52|350.32|352.35|350.15|0
1644224750000|2022-02-07 09:05:50|352.44|350.24|352.35|350.15|352.44|350.24|352.35|350.15|0
1644224760000|2022-02-07 09:06:00|352.52|350.32|352.35|350.15|352.52|350.32|352.17|349.97|0
1644224770000|2022-02-07 09:06:10|351.21|349.01|351.64|349.44|351.91|349.71|351.21|349.01|0
1644224780000|2022-02-07 09:06:20|351.38|349.18|351.56|349.36|351.64|349.44|351.38|349.18|0
1644224790000|2022-02-07 09:06:30|351.64|349.44|351.47|349.27|351.64|349.44|351.47|349.27|0
1644224800000|2022-02-07 09:06:40|352.09|349.89|351.64|349.44|352.09|349.89|351.64|349.44|0
1644224810000|2022-02-07 09:06:50|351.47|349.27|351.64|349.44|351.64|349.44|351.47|349.27|0
1644224820000|2022-02-07 09:07:00|351.73|349.53|351.99|349.79|351.99|349.79|351.73|349.53|0
1644224830000|2022-02-07 09:07:10|352.17|349.97|351.91|349.71|352.17|349.97|351.91|349.71|0
1644224840000|2022-02-07 09:07:20|351.64|349.44|351.56|349.36|351.64|349.44|351.56|349.36|0
1644224850000|2022-02-07 09:07:30|351.29|349.09|351.29|349.09|351.29|349.09|351.21|349.01|0
1644224860000|2022-02-07 09:07:40|350.77|348.57|350.94|348.74|350.94|348.74|350.77|348.57|0
1644224870000|2022-02-07 09:07:50|350.77|348.57|350.94|348.74|350.94|348.74|350.77|348.57|0
1644224880000|2022-02-07 09:08:00|350.77|348.57|350.94|348.74|350.94|348.74|350.77|348.57|0
1644224890000|2022-02-07 09:08:10|350.86|348.66|350.77|348.57|350.94|348.74|350.59|348.39|0
1644224900000|2022-02-07 09:08:20|350.59|348.39|350.59|348.39|350.59|348.39|349.89|347.69|0
1644224910000|2022-02-07 09:08:30|350.42|348.22|350.59|348.39|350.59|348.39|350.24|348.04|0
1644224920000|2022-02-07 09:08:40|350.68|348.48|351.29|349.09|351.29|349.09|350.68|348.48|0
1644224930000|2022-02-07 09:08:50|351.56|349.36|351.56|349.36|351.56|349.36|351.47|349.27|0
1644224940000|2022-02-07 09:09:00|351.64|349.44|352.17|349.97|352.17|349.97|351.64|349.44|0
1644224950000|2022-02-07 09:09:10|351.99|349.79|352.08|349.88|352.08|349.88|351.99|349.79|0
1644224960000|2022-02-07 09:09:20|352.34|350.14|352.44|350.24|352.44|350.24|352.17|349.97|0
1644224970000|2022-02-07 09:09:30|352.52|350.32|352.61|350.41|352.87|350.67|352.52|350.32|0
1644224980000|2022-02-07 09:09:40|352.69|350.49|352.69|350.49|352.69|350.49|352.52|350.32|0
1644224990000|2022-02-07 09:09:50|352.79|350.59|352.87|350.67|352.87|350.67|352.69|350.49|0
1644225000000|2022-02-07 09:10:00|352.69|350.49|353.22|351.02|353.22|351.02|352.69|350.49|0
1644225010000|2022-02-07 09:10:10|353.14|350.94|353.57|351.37|353.57|351.37|353.14|350.94|0
1644225020000|2022-02-07 09:10:20|353.22|351.02|352.69|350.49|353.22|351.02|352.69|350.49|0
1644225030000|2022-02-07 09:10:30|352.79|350.59|352.69|350.49|352.79|350.59|352.69|350.49|0
1644225040000|2022-02-07 09:10:40|352.52|350.32|352.34|350.14|352.69|350.49|351.82|349.62|0
1644225050000|2022-02-07 09:10:50|352.17|349.97|352.87|350.67|352.87|350.67|352.17|349.97|0
1644225060000|2022-02-07 09:11:00|353.22|351.02|353.4|351.2|353.4|351.2|353.22|351.02|0
1644225070000|2022-02-07 09:11:10|353.49|351.29|353.92|351.72|353.92|351.72|353.49|351.29|0
1644225080000|2022-02-07 09:11:20|354.1|351.9|354.54|352.34|354.54|352.34|354.1|351.9|0
1644225090000|2022-02-07 09:11:30|354.45|352.25|354.02|351.82|354.45|352.25|354.02|351.82|0
1644225100000|2022-02-07 09:11:40|353.92|351.72|353.84|351.64|354.1|351.9|353.84|351.64|0
1644225110000|2022-02-07 09:11:50|354.28|352.08|354.45|352.25|354.45|352.25|354.28|352.08|0
1644225120000|2022-02-07 09:12:00|354.54|352.34|354.98|352.78|354.98|352.78|354.54|352.34|0
1644225130000|2022-02-07 09:12:10|355.68|353.48|356.21|354.01|356.39|354.19|355.68|353.48|0
1644225140000|2022-02-07 09:12:20|356.57|354.37|355.78|353.58|356.57|354.37|355.78|353.58|0
1644225150000|2022-02-07 09:12:30|355.51|353.31|355.86|353.66|355.86|353.66|355.51|353.31|0
1644225160000|2022-02-07 09:12:40|355.6|353.4|356.04|353.84|356.04|353.84|355.6|353.4|0
1644225170000|2022-02-07 09:12:50|355.95|353.75|355.95|353.75|356.04|353.84|355.95|353.75|0
1644225180000|2022-02-07 09:13:00|355.86|353.66|356.04|353.84|356.3|354.1|355.86|353.66|0
1644225190000|2022-02-07 09:13:10|356.21|354.01|356.3|354.1|356.39|354.19|356.21|354.01|0
1644225200000|2022-02-07 09:13:20|356.21|354.01|356.39|354.19|356.39|354.19|356.13|353.93|0
1644225210000|2022-02-07 09:13:30|356.57|354.37|356.74|354.54|356.74|354.54|356.48|354.28|0
1644225220000|2022-02-07 09:13:40|356.57|354.37|356.3|354.1|356.74|354.54|356.3|354.1|0
1644225230000|2022-02-07 09:13:50|356.21|354.01|356.39|354.19|356.39|354.19|356.21|354.01|0
1644225240000|2022-02-07 09:14:00|356.48|354.28|356.74|354.54|356.74|354.54|356.39|354.19|0
1644225250000|2022-02-07 09:14:10|356.57|354.37|354.63|352.43|356.57|354.37|354.45|352.25|0
1644225260000|2022-02-07 09:14:20|354.45|352.25|354.98|352.78|354.98|352.78|354.45|352.25|0
1644225270000|2022-02-07 09:14:30|355.07|352.87|355.07|352.87|355.15|352.95|355.07|352.87|0
1644225280000|2022-02-07 09:14:40|354.63|352.43|354.27|352.07|354.63|352.43|354.27|352.07|0
1644225290000|2022-02-07 09:14:50|354.45|352.25|353.57|351.37|354.45|352.25|353.57|351.37|0
1644225300000|2022-02-07 09:15:00|352.78|350.58|353.13|350.93|353.13|350.93|352.78|350.58|0
1644225310000|2022-02-07 09:15:10|352.96|350.76|352.69|350.49|352.96|350.76|352.69|350.49|0
1644225320000|2022-02-07 09:15:20|352.78|350.58|352.34|350.14|352.78|350.58|352.08|349.88|0
1644225330000|2022-02-07 09:15:30|352.43|350.23|352.61|350.41|352.61|350.41|352.43|350.23|0
1644225340000|2022-02-07 09:15:40|352.69|350.49|352.69|350.49|352.96|350.76|352.69|350.49|0
1644225350000|2022-02-07 09:15:50|352.78|350.58|353.04|350.84|353.04|350.84|352.78|350.58|0
1644225360000|2022-02-07 09:16:00|352.87|350.67|352.87|350.67|352.87|350.67|352.43|350.23|0
1644225370000|2022-02-07 09:16:10|352.69|350.49|353.04|350.84|353.04|350.84|352.69|350.49|0
1644225380000|2022-02-07 09:16:20|353.31|351.11|353.22|351.02|353.31|351.11|353.22|351.02|0
1644225390000|2022-02-07 09:16:30|353.04|350.84|353.04|350.84|353.04|350.84|352.96|350.76|0
1644225400000|2022-02-07 09:16:40|353.22|351.02|353.04|350.84|353.49|351.29|353.04|350.84|0
1644225410000|2022-02-07 09:16:50|352.87|350.67|352.69|350.49|353.04|350.84|352.69|350.49|0
1644225420000|2022-02-07 09:17:00|352.43|350.23|352.52|350.32|352.52|350.32|352.34|350.14|0
1644225430000|2022-02-07 09:17:10|352.96|350.76|352.34|350.14|352.96|350.76|352.34|350.14|0
1644225440000|2022-02-07 09:17:20|351.99|349.79|352.17|349.97|352.17|349.97|351.64|349.44|0
1644225450000|2022-02-07 09:17:30|352.34|350.14|352.17|349.97|352.34|350.14|351.99|349.79|0
1644225460000|2022-02-07 09:17:40|352.52|350.32|352.52|350.32|352.52|350.32|352.52|350.32|0
1644225470000|2022-02-07 09:17:50|352.69|350.49|352.96|350.76|352.96|350.76|352.69|350.49|0
1644225480000|2022-02-07 09:18:00|353.04|350.84|353.57|351.37|353.75|351.55|353.04|350.84|0
1644225490000|2022-02-07 09:18:10|353.66|351.46|353.39|351.19|353.66|351.46|353.31|351.11|0
1644225500000|2022-02-07 09:18:20|353.48|351.28|353.75|351.55|353.75|351.55|353.48|351.28|0
1644225510000|2022-02-07 09:18:30|353.39|351.19|353.57|351.37|353.57|351.37|353.39|351.19|0
1644225520000|2022-02-07 09:18:40|353.48|351.28|353.92|351.72|354.1|351.9|353.48|351.28|0
1644225530000|2022-02-07 09:18:50|354.01|351.81|354.01|351.81|354.1|351.9|354.01|351.81|0
1644225540000|2022-02-07 09:19:00|354.19|351.99|354.62|352.42|354.8|352.6|354.19|351.99|0
1644225560000|2022-02-07 09:19:20|354.45|352.25|354.8|352.6|354.89|352.69|354.45|352.25|0
1644225570000|2022-02-07 09:19:30|354.98|352.78|355.15|352.95|355.24|353.04|354.98|352.78|0
1644225580000|2022-02-07 09:19:40|354.98|352.78|354.98|352.78|355.15|352.95|354.98|352.78|0
1644225590000|2022-02-07 09:19:50|355.15|352.95|355.15|352.95|355.15|352.95|354.98|352.78|0
1644225600000|2022-02-07 09:20:00|355.33|353.13|355.68|353.48|355.86|353.66|355.33|353.13|0
1644225610000|2022-02-07 09:20:10|355.33|353.13|355.42|353.22|355.42|353.22|355.24|353.04|0
1644225620000|2022-02-07 09:20:20|355.33|353.13|354.8|352.6|355.33|353.13|354.8|352.6|0
1644225630000|2022-02-07 09:20:30|355.33|353.13|355.33|353.13|355.33|353.13|355.24|353.04|0
1644225640000|2022-02-07 09:20:40|355.5|353.3|356.03|353.83|356.03|353.83|355.5|353.3|0
1644225650000|2022-02-07 09:20:50|355.95|353.75|355.95|353.75|355.95|353.75|355.95|353.75|0
1644225660000|2022-02-07 09:21:00|355.5|353.3|355.42|353.22|355.5|353.3|355.42|353.22|0
1644225670000|2022-02-07 09:21:10|354.71|352.51|354.45|352.25|354.71|352.51|353.74|351.54|0
1644225680000|2022-02-07 09:21:20|354.27|352.07|354.1|351.9|354.27|352.07|354.1|351.9|0
1644225690000|2022-02-07 09:21:30|354.27|352.07|354.27|352.07|354.36|352.16|354.27|352.07|0
1644225700000|2022-02-07 09:21:40|353.92|351.72|354.1|351.9|354.1|351.9|353.66|351.46|0
1644225710000|2022-02-07 09:21:50|354.45|352.25|354.27|352.07|354.54|352.34|354.19|351.99|0
1644225720000|2022-02-07 09:22:00|354.36|352.16|354.27|352.07|354.45|352.25|354.1|351.9|0
1644225730000|2022-02-07 09:22:10|353.92|351.72|353.57|351.37|353.92|351.72|353.39|351.19|0
1644225740000|2022-02-07 09:22:20|354.01|351.81|353.74|351.54|354.01|351.81|353.22|351.02|0
1644225750000|2022-02-07 09:22:30|353.92|351.72|354.01|351.81|354.01|351.81|353.83|351.63|0
1644225760000|2022-02-07 09:22:40|354.27|352.07|353.48|351.28|354.27|352.07|353.48|351.28|0
1644225770000|2022-02-07 09:22:50|353.57|351.37|353.57|351.37|353.66|351.46|353.57|351.37|0
1644225780000|2022-02-07 09:23:00|353.66|351.46|353.57|351.37|353.74|351.54|353.57|351.37|0
1644225790000|2022-02-07 09:23:10|353.74|351.54|353.57|351.37|353.74|351.54|353.57|351.37|0
1644225800000|2022-02-07 09:23:20|353.74|351.54|353.92|351.72|354.19|351.99|353.74|351.54|0
1644225810000|2022-02-07 09:23:30|354.09|351.89|353.92|351.72|354.09|351.89|353.92|351.72|0
1644225820000|2022-02-07 09:23:40|354.01|351.81|354.27|352.07|354.27|352.07|354.01|351.81|0
1644225830000|2022-02-07 09:23:50|354.09|351.89|354.09|351.89|354.09|351.89|353.74|351.54|0
1644225840000|2022-02-07 09:24:00|354.27|352.07|354.8|352.6|354.8|352.6|354.27|352.07|0
1644225850000|2022-02-07 09:24:10|354.97|352.77|355.68|353.48|355.68|353.48|354.97|352.77|0
1644225860000|2022-02-07 09:24:20|355.86|353.66|355.68|353.48|355.95|353.75|355.68|353.48|0
1644225870000|2022-02-07 09:24:30|355.77|353.57|356.03|353.83|356.03|353.83|355.77|353.57|0
1644225880000|2022-02-07 09:24:40|356.38|354.18|356.21|354.01|356.38|354.18|356.21|354.01|0
1644225890000|2022-02-07 09:24:50|356.3|354.1|356.3|354.1|356.38|354.18|356.21|354.01|0
1644225900000|2022-02-07 09:25:00|356.38|354.18|356.38|354.18|356.38|354.18|356.21|354.01|0
1644225910000|2022-02-07 09:25:10|356.21|354.01|356.21|354.01|356.38|354.18|356.21|354.01|0
1644225920000|2022-02-07 09:25:20|356.56|354.36|355.68|353.48|356.56|354.36|355.68|353.48|0
1644225930000|2022-02-07 09:25:30|355.5|353.3|355.5|353.3|355.68|353.48|355.5|353.3|0
1644225940000|2022-02-07 09:25:40|355.68|353.48|355.24|353.04|355.68|353.48|355.15|352.95|0
1644225950000|2022-02-07 09:25:50|355.33|353.13|355.85|353.65|355.85|353.65|355.33|353.13|0
1644225960000|2022-02-07 09:26:00|356.03|353.83|356.3|354.1|356.38|354.18|355.95|353.75|0
1644225970000|2022-02-07 09:26:10|356.38|354.18|356.21|354.01|356.38|354.18|356.21|354.01|0
1644225980000|2022-02-07 09:26:20|356.03|353.83|356.38|354.18|356.38|354.18|355.77|353.57|0
1644225990000|2022-02-07 09:26:30|356.3|354.1|356.21|354.01|356.3|354.1|356.12|353.92|0
1644226000000|2022-02-07 09:26:40|356.3|354.1|356.38|354.18|356.56|354.36|356.3|354.1|0
1644226010000|2022-02-07 09:26:50|356.21|354.01|356.12|353.92|356.3|354.1|356.12|353.92|0
1644226020000|2022-02-07 09:27:00|356.3|354.1|356.74|354.54|356.74|354.54|356.3|354.1|0
1644226030000|2022-02-07 09:27:10|356.65|354.45|356.56|354.36|356.65|354.45|356.38|354.18|0
1644226040000|2022-02-07 09:27:20|356.38|354.18|356.38|354.18|356.38|354.18|356.03|353.83|0
1644226050000|2022-02-07 09:27:30|356.56|354.36|356.74|354.54|356.74|354.54|356.38|354.18|0
1644226060000|2022-02-07 09:27:40|356.91|354.71|356.83|354.63|356.91|354.71|356.74|354.54|0
1644226070000|2022-02-07 09:27:50|356.38|354.18|355.85|353.65|356.48|354.28|355.85|353.65|0
1644226080000|2022-02-07 09:28:00|356.21|354.01|355.85|353.65|356.21|354.01|355.85|353.65|0
1644226090000|2022-02-07 09:28:10|356.12|353.92|355.59|353.39|356.12|353.92|355.59|353.39|0
1644226100000|2022-02-07 09:28:20|355.32|353.12|355.15|352.95|355.32|353.12|355.15|352.95|0
1644226110000|2022-02-07 09:28:30|355.24|353.04|354.97|352.77|355.24|353.04|354.97|352.77|0
1644226120000|2022-02-07 09:28:40|355.15|352.95|355.06|352.86|355.24|353.04|355.06|352.86|0
1644226130000|2022-02-07 09:28:50|355.15|352.95|355.15|352.95|355.24|353.04|355.15|352.95|0
1644226140000|2022-02-07 09:29:00|354.8|352.6|354.8|352.6|354.8|352.6|354.44|352.24|0
1644226150000|2022-02-07 09:29:10|354.62|352.42|354.62|352.42|354.62|352.42|354.44|352.24|0
1644226160000|2022-02-07 09:29:20|354.97|352.77|354.97|352.77|354.97|352.77|354.8|352.6|0
1644226170000|2022-02-07 09:29:30|354.8|352.6|354.8|352.6|354.8|352.6|354.71|352.51|0
1644226180000|2022-02-07 09:29:40|354.97|352.77|354.97|352.77|354.97|352.77|354.8|352.6|0
1644226190000|2022-02-07 09:29:50|354.8|352.6|354.8|352.6|354.97|352.77|354.8|352.6|0
1644226200000|2022-02-07 09:30:00|354.54|352.34|355.06|352.86|355.06|352.86|354.54|352.34|0
1644226210000|2022-02-07 09:30:10|355.85|353.65|355.68|353.48|355.85|353.65|355.5|353.3|0
1644226220000|2022-02-07 09:30:20|355.59|353.39|355.32|353.12|355.59|353.39|355.32|353.12|0
1644226230000|2022-02-07 09:30:30|355.5|353.3|354.53|352.33|355.5|353.3|354.53|352.33|0
1644226240000|2022-02-07 09:30:40|354.27|352.07|354.62|352.42|354.71|352.51|354.27|352.07|0
1644226250000|2022-02-07 09:30:50|354.8|352.6|355.42|353.22|355.42|353.22|354.8|352.6|0
1644226260000|2022-02-07 09:31:00|355.32|353.12|356.12|353.92|356.12|353.92|355.32|353.12|0
1644226270000|2022-02-07 09:31:10|356.21|354.01|355.85|353.65|356.21|354.01|355.85|353.65|0
1644226280000|2022-02-07 09:31:20|355.68|353.48|355.24|353.04|355.68|353.48|355.24|353.04|0
1644226290000|2022-02-07 09:31:30|355.5|353.3|353.92|351.72|355.5|353.3|353.74|351.54|0
1644226300000|2022-02-07 09:31:40|353.56|351.36|353.56|351.36|353.56|351.36|353.48|351.28|0
1644226310000|2022-02-07 09:31:50|353.39|351.19|353.39|351.19|353.56|351.36|353.39|351.19|0
1644226320000|2022-02-07 09:32:00|353.56|351.36|353.39|351.19|353.56|351.36|353.39|351.19|0
1644226330000|2022-02-07 09:32:10|353.48|351.28|354.09|351.89|354.09|351.89|353.48|351.28|0
1644226340000|2022-02-07 09:32:20|353.91|351.71|353.91|351.71|353.91|351.71|353.91|351.71|0
1644226350000|2022-02-07 09:32:30|354.09|351.89|354.09|351.89|354.09|351.89|353.91|351.71|0
1644226360000|2022-02-07 09:32:40|353.91|351.71|353.91|351.71|353.91|351.71|353.91|351.71|0
1644226370000|2022-02-07 09:32:50|354.27|352.07|354.27|352.07|354.36|352.16|354.18|351.98|0
1644226380000|2022-02-07 09:33:00|354.36|352.16|354.27|352.07|354.36|352.16|354.27|352.07|0
1644226390000|2022-02-07 09:33:10|354.53|352.33|354.27|352.07|354.62|352.42|354.27|352.07|0
1644226400000|2022-02-07 09:33:20|354.36|352.16|354.97|352.77|354.97|352.77|354.36|352.16|0
1644226410000|2022-02-07 09:33:30|355.32|353.12|355.15|352.95|355.32|353.12|355.15|352.95|0
1644226420000|2022-02-07 09:33:40|355.06|352.86|355.24|353.04|355.24|353.04|355.06|352.86|0
1644226430000|2022-02-07 09:33:50|355.32|353.12|355.15|352.95|355.32|353.12|354.97|352.77|0
1644226440000|2022-02-07 09:34:00|355.06|352.86|355.68|353.48|355.68|353.48|355.06|352.86|0
1644226450000|2022-02-07 09:34:10|356.2|354|356.47|354.27|356.47|354.27|356.03|353.83|0
1644226460000|2022-02-07 09:34:20|356.2|354|356.03|353.83|356.2|354|356.03|353.83|0
1644226470000|2022-02-07 09:34:30|356.38|354.18|356.03|353.83|356.38|354.18|356.03|353.83|0
1644226480000|2022-02-07 09:34:40|356.3|354.1|356.38|354.18|356.47|354.27|356.3|354.1|0
1644226490000|2022-02-07 09:34:50|356.56|354.36|356.38|354.18|356.56|354.36|356.2|354|0
1644226500000|2022-02-07 09:35:00|356.56|354.36|356.73|354.53|356.73|354.53|356.56|354.36|0
1644226510000|2022-02-07 09:35:10|356.56|354.36|357.09|354.89|357.09|354.89|356.56|354.36|0
1644226520000|2022-02-07 09:35:20|357.26|355.06|357.62|355.42|357.62|355.42|357.26|355.06|0
1644226530000|2022-02-07 09:35:30|357.79|355.59|357.62|355.42|357.97|355.77|357.62|355.42|0
1644226540000|2022-02-07 09:35:40|357.79|355.59|357.62|355.42|357.79|355.59|357.62|355.42|0
1644226550000|2022-02-07 09:35:50|357.26|355.06|357.44|355.24|357.44|355.24|357.26|355.06|0
1644226560000|2022-02-07 09:36:00|357.26|355.06|356.65|354.45|357.44|355.24|356.65|354.45|0
1644226570000|2022-02-07 09:36:10|356.38|354.18|356.03|353.83|356.38|354.18|356.03|353.83|0
1644226580000|2022-02-07 09:36:20|356.2|354|355.85|353.65|356.2|354|355.85|353.65|0
1644226590000|2022-02-07 09:36:30|356.03|353.83|355.67|353.47|356.03|353.83|355.5|353.3|0
1644226600000|2022-02-07 09:36:40|355.5|353.3|356.03|353.83|356.03|353.83|355.5|353.3|0
1644226610000|2022-02-07 09:36:50|355.59|353.39|356.03|353.83|356.03|353.83|355.59|353.39|0
1644226620000|2022-02-07 09:37:00|355.85|353.65|356.03|353.83|356.03|353.83|355.85|353.65|0
1644226630000|2022-02-07 09:37:10|356.56|354.36|356.2|354|356.56|354.36|356.2|354|0
1644226640000|2022-02-07 09:37:20|356.38|354.18|356.38|354.18|356.47|354.27|356.38|354.18|0
1644226650000|2022-02-07 09:37:30|356.2|354|355.85|353.65|356.2|354|355.59|353.39|0
1644226660000|2022-02-07 09:37:40|356.12|353.92|355.5|353.3|356.2|354|355.5|353.3|0
1644226670000|2022-02-07 09:37:50|355.67|353.47|355.67|353.47|355.77|353.57|355.67|353.47|0
1644226680000|2022-02-07 09:38:00|355.41|353.21|355.32|353.12|355.5|353.3|355.32|353.12|0
1644226690000|2022-02-07 09:38:10|355.14|352.94|355.32|353.12|355.32|353.12|355.14|352.94|0
1644226700000|2022-02-07 09:38:20|355.5|353.3|354.97|352.77|355.5|353.3|354.97|352.77|0
1644226710000|2022-02-07 09:38:30|354.88|352.68|356.03|353.83|356.12|353.92|354.88|352.68|0
1644226720000|2022-02-07 09:38:40|355.85|353.65|355.85|353.65|355.85|353.65|355.76|353.56|0
1644226730000|2022-02-07 09:38:50|355.76|353.56|356.2|354|356.2|354|355.67|353.47|0
1644226740000|2022-02-07 09:39:00|355.85|353.65|356.12|353.92|356.12|353.92|355.85|353.65|0
1644226750000|2022-02-07 09:39:10|356.2|354|356.73|354.53|356.73|354.53|356.2|354|0
1644226760000|2022-02-07 09:39:20|356.91|354.71|356.38|354.18|356.91|354.71|356.38|354.18|0
1644226770000|2022-02-07 09:39:30|356.29|354.09|357|354.8|357|354.8|356.2|354|0
1644226780000|2022-02-07 09:39:40|357.18|354.98|357.08|354.88|357.18|354.98|356.82|354.62|0
1644226790000|2022-02-07 09:39:50|357.26|355.06|357.18|354.98|357.26|355.06|357.18|354.98|0
1644226800000|2022-02-07 09:40:00|357|354.8|357.18|354.98|357.18|354.98|357|354.8|0
1644226810000|2022-02-07 09:40:10|357.61|355.41|357.61|355.41|357.79|355.59|357.61|355.41|0
1644226820000|2022-02-07 09:40:20|357.79|355.59|357.44|355.24|357.79|355.59|357.44|355.24|0
1644226830000|2022-02-07 09:40:30|357.08|354.88|357.08|354.88|357.08|354.88|356.91|354.71|0
1644226840000|2022-02-07 09:40:40|356.91|354.71|356.73|354.53|356.91|354.71|356.73|354.53|0
1644226850000|2022-02-07 09:40:50|356.55|354.35|356.82|354.62|356.82|354.62|356.55|354.35|0
1644226860000|2022-02-07 09:41:00|357.26|355.06|357.26|355.06|357.26|355.06|357.08|354.88|0
1644226870000|2022-02-07 09:41:10|357.71|355.51|358.06|355.86|358.06|355.86|357.71|355.51|0
1644226880000|2022-02-07 09:41:20|358.15|355.95|358.41|356.21|358.5|356.3|358.15|355.95|0
1644226890000|2022-02-07 09:41:30|358.5|356.3|358.32|356.12|358.5|356.3|358.32|356.12|0
1644226900000|2022-02-07 09:41:40|358.77|356.57|358.5|356.3|358.77|356.57|358.5|356.3|0
1644226910000|2022-02-07 09:41:50|358.41|356.21|358.32|356.12|358.68|356.48|358.32|356.12|0
1644226920000|2022-02-07 09:42:00|358.5|356.3|357.79|355.59|358.5|356.3|357.71|355.51|0
1644226930000|2022-02-07 09:42:10|357.26|355.06|357.53|355.33|357.53|355.33|357.26|355.06|0
1644226940000|2022-02-07 09:42:20|357.61|355.41|357.79|355.59|358.32|356.12|357.61|355.41|0
1644226950000|2022-02-07 09:42:30|357.71|355.51|358.06|355.86|358.06|355.86|357.53|355.33|0
1644226960000|2022-02-07 09:42:40|358.14|355.94|358.5|356.3|358.5|356.3|358.14|355.94|0
1644226970000|2022-02-07 09:42:50|358.24|356.04|358.32|356.12|358.32|356.12|358.14|355.94|0
1644226980000|2022-02-07 09:43:00|358.24|356.04|358.5|356.3|358.5|356.3|358.24|356.04|0
1644226990000|2022-02-07 09:43:10|358.14|355.94|358.14|355.94|358.14|355.94|357.97|355.77|0
1644227000000|2022-02-07 09:43:20|358.5|356.3|358.68|356.48|358.68|356.48|358.5|356.3|0
1644227010000|2022-02-07 09:43:30|358.5|356.3|358.41|356.21|358.5|356.3|358.32|356.12|0
1644227020000|2022-02-07 09:43:40|358.68|356.48|357.97|355.77|358.68|356.48|357.97|355.77|0
1644227030000|2022-02-07 09:43:50|358.24|356.04|358.32|356.12|358.32|356.12|358.14|355.94|0
1644227040000|2022-02-07 09:44:00|357.97|355.77|357.61|355.41|358.14|355.94|357.61|355.41|0
1644227050000|2022-02-07 09:44:10|357.97|355.77|358.14|355.94|358.14|355.94|357.97|355.77|0
1644227060000|2022-02-07 09:44:20|358.06|355.86|358.14|355.94|358.32|356.12|358.06|355.86|0
1644227070000|2022-02-07 09:44:30|358.32|356.12|358.24|356.04|358.32|356.12|358.24|356.04|0
1644227080000|2022-02-07 09:44:40|358.32|356.12|358.32|356.12|358.5|356.3|358.32|356.12|0
1644227090000|2022-02-07 09:44:50|358.06|355.86|358.32|356.12|358.32|356.12|358.06|355.86|0
1644227100000|2022-02-07 09:45:00|358.5|356.3|358.67|356.47|358.77|356.57|358.5|356.3|0
1644227110000|2022-02-07 09:45:10|358.85|356.65|358.85|356.65|358.94|356.74|358.85|356.65|0
1644227120000|2022-02-07 09:45:20|358.59|356.39|358.41|356.21|358.77|356.57|358.41|356.21|0
1644227130000|2022-02-07 09:45:30|358.67|356.47|358.41|356.21|358.77|356.57|358.41|356.21|0
1644227140000|2022-02-07 09:45:40|358.5|356.3|358.85|356.65|358.85|356.65|358.41|356.21|0
1644227150000|2022-02-07 09:45:50|359.38|357.18|359.3|357.1|359.38|357.18|359.12|356.92|0
1644227160000|2022-02-07 09:46:00|359.48|357.28|359.38|357.18|359.56|357.36|359.38|357.18|0
1644227170000|2022-02-07 09:46:10|359.56|357.36|359.74|357.54|359.74|357.54|359.56|357.36|0
1644227180000|2022-02-07 09:46:20|359.56|357.36|359.74|357.54|359.74|357.54|359.56|357.36|0
1644227190000|2022-02-07 09:46:30|359.56|357.36|359.3|357.1|359.56|357.36|359.21|357.01|0
1644227200000|2022-02-07 09:46:40|359.03|356.83|358.67|356.47|359.03|356.83|358.67|356.47|0
1644227210000|2022-02-07 09:46:50|358.77|356.57|359.03|356.83|359.03|356.83|358.77|356.57|0
1644227220000|2022-02-07 09:47:00|358.77|356.57|358.77|356.57|359.03|356.83|358.77|356.57|0
1644227230000|2022-02-07 09:47:10|358.85|356.65|358.32|356.12|358.85|356.65|358.32|356.12|0
1644227240000|2022-02-07 09:47:20|358.23|356.03|358.14|355.94|358.23|356.03|358.14|355.94|0
1644227250000|2022-02-07 09:47:30|357.88|355.68|357.44|355.24|357.88|355.68|357.08|354.88|0
1644227260000|2022-02-07 09:47:40|357.26|355.06|357.35|355.15|357.61|355.41|357.26|355.06|0
1644227270000|2022-02-07 09:47:50|357.7|355.5|358.85|356.65|358.85|356.65|357.7|355.5|0
1644227280000|2022-02-07 09:48:00|359.03|356.83|358.41|356.21|359.03|356.83|358.41|356.21|0
1644227290000|2022-02-07 09:48:10|358.14|355.94|357.53|355.33|358.14|355.94|357.35|355.15|0
1644227300000|2022-02-07 09:48:20|357.61|355.41|358.14|355.94|358.14|355.94|357.61|355.41|0
1644227310000|2022-02-07 09:48:30|358.67|356.47|358.85|356.65|358.85|356.65|358.67|356.47|0
1644227320000|2022-02-07 09:48:40|358.67|356.47|358.32|356.12|358.67|356.47|358.32|356.12|0
1644227330000|2022-02-07 09:48:50|358.23|356.03|358.32|356.12|358.32|356.12|358.14|355.94|0
1644227340000|2022-02-07 09:49:00|358.5|356.3|358.14|355.94|358.5|356.3|358.14|355.94|0
1644227350000|2022-02-07 09:49:10|358.23|356.03|358.32|356.12|358.32|356.12|357.79|355.59|0
1644227360000|2022-02-07 09:49:20|358.5|356.3|359.38|357.18|359.38|357.18|358.5|356.3|0
1644227370000|2022-02-07 09:49:30|359.12|356.92|359.74|357.54|359.74|357.54|359.12|356.92|0
1644227380000|2022-02-07 09:49:40|359.65|357.45|359.83|357.63|359.83|357.63|359.56|357.36|0
1644227390000|2022-02-07 09:49:50|360.27|358.07|360.98|358.78|360.98|358.78|360.27|358.07|0
1644227400000|2022-02-07 09:50:00|361.16|358.96|361.87|359.67|361.96|359.76|361.16|358.96|0
1644227410000|2022-02-07 09:50:10|362.05|359.85|362.05|359.85|362.4|360.2|362.05|359.85|0
1644227420000|2022-02-07 09:50:20|361.61|359.41|362.22|360.02|362.22|360.02|361.61|359.41|0
1644227430000|2022-02-07 09:50:30|361.87|359.67|362.22|360.02|362.22|360.02|361.87|359.67|0
1644227440000|2022-02-07 09:50:40|362.05|359.85|361.69|359.49|362.22|360.02|361.69|359.49|0
1644227450000|2022-02-07 09:50:50|362.22|360.02|361.51|359.31|362.22|360.02|361.51|359.31|0
1644227460000|2022-02-07 09:51:00|361.43|359.23|361.69|359.49|361.69|359.49|361.43|359.23|0
1644227470000|2022-02-07 09:51:10|361.33|359.13|360.62|358.42|361.69|359.49|360.62|358.42|0
1644227480000|2022-02-07 09:51:20|360.8|358.6|360.72|358.52|360.8|358.6|360.62|358.42|0
1644227490000|2022-02-07 09:51:30|360.8|358.6|360.45|358.25|360.8|358.6|360.27|358.07|0
1644227500000|2022-02-07 09:51:40|359.74|357.54|359.56|357.36|359.91|357.71|359.56|357.36|0
1644227510000|2022-02-07 09:51:50|359.47|357.27|359.38|357.18|359.47|357.27|359.2|357|0
1644227520000|2022-02-07 09:52:00|359.3|357.1|359.03|356.83|359.3|357.1|358.94|356.74|0
1644227530000|2022-02-07 09:52:10|359.2|357|359.03|356.83|359.38|357.18|359.03|356.83|0
1644227540000|2022-02-07 09:52:20|359.3|357.1|359.38|357.18|359.38|357.18|359.12|356.92|0
1644227550000|2022-02-07 09:52:30|359.74|357.54|359.12|356.92|359.74|357.54|359.12|356.92|0
1644227560000|2022-02-07 09:52:40|358.94|356.74|358.94|356.74|358.94|356.74|358.85|356.65|0
1644227570000|2022-02-07 09:52:50|358.59|356.39|359.38|357.18|359.38|357.18|358.59|356.39|0
1644227580000|2022-02-07 09:53:00|359.56|357.36|359.38|357.18|359.56|357.36|359.38|357.18|0
1644227590000|2022-02-07 09:53:10|359.3|357.1|359.2|357|359.38|357.18|359.2|357|0
1644227600000|2022-02-07 09:53:20|359.03|356.83|359.2|357|359.2|357|359.03|356.83|0
1644227610000|2022-02-07 09:53:30|359.38|357.18|359.12|356.92|359.38|357.18|359.12|356.92|0
1644227620000|2022-02-07 09:53:40|359.03|356.83|358.94|356.74|359.03|356.83|358.94|356.74|0
1644227630000|2022-02-07 09:53:50|358.85|356.65|358.85|356.65|358.94|356.74|358.85|356.65|0
1644227640000|2022-02-07 09:54:00|358.67|356.47|358.59|356.39|358.67|356.47|358.59|356.39|0
1644227650000|2022-02-07 09:54:10|358.49|356.29|358.14|355.94|358.49|356.29|358.14|355.94|0
1644227660000|2022-02-07 09:54:20|358.67|356.47|358.67|356.47|358.85|356.65|358.67|356.47|0
1644227670000|2022-02-07 09:54:30|358.94|356.74|359.38|357.18|359.38|357.18|358.94|356.74|0
1644227680000|2022-02-07 09:54:40|359.2|357|359.29|357.09|359.29|357.09|359.2|357|0
1644227690000|2022-02-07 09:54:50|359.12|356.92|358.67|356.47|359.12|356.92|358.67|356.47|0
1644227700000|2022-02-07 09:55:00|358.49|356.29|358.59|356.39|358.67|356.47|358.49|356.29|0
1644227710000|2022-02-07 09:55:10|358.32|356.12|357.79|355.59|358.32|356.12|357.79|355.59|0
1644227720000|2022-02-07 09:55:20|357.88|355.68|357.43|355.23|357.88|355.68|357.43|355.23|0
1644227730000|2022-02-07 09:55:30|357.26|355.06|357.25|355.05|357.43|355.23|357.25|355.05|0
1644227740000|2022-02-07 09:55:40|357.08|354.88|356.9|354.7|357.08|354.88|356.55|354.35|0
1644227750000|2022-02-07 09:55:50|357.25|355.05|357.08|354.88|357.25|355.05|357.08|354.88|0
1644227760000|2022-02-07 09:56:00|356.9|354.7|357.7|355.5|357.7|355.5|356.9|354.7|0
1644227770000|2022-02-07 09:56:10|357.43|355.23|357.96|355.76|357.96|355.76|357.43|355.23|0
1644227780000|2022-02-07 09:56:20|357.79|355.59|357.79|355.59|357.79|355.59|357.79|355.59|0
1644227790000|2022-02-07 09:56:30|357.7|355.5|357.43|355.23|357.7|355.5|357.43|355.23|0
1644227800000|2022-02-07 09:56:40|357.61|355.41|356.9|354.7|357.61|355.41|356.9|354.7|0
1644227810000|2022-02-07 09:56:50|357.08|354.88|357.08|354.88|357.08|354.88|357.08|354.88|0
1644227820000|2022-02-07 09:57:00|357.35|355.15|357.78|355.58|357.78|355.58|357.35|355.15|0
1644227830000|2022-02-07 09:57:10|357.96|355.76|357.78|355.58|357.96|355.76|357.78|355.58|0
1644227840000|2022-02-07 09:57:20|357.61|355.41|357.61|355.41|357.78|355.58|357.25|355.05|0
1644227850000|2022-02-07 09:57:30|357.43|355.23|357.08|354.88|357.43|355.23|357.08|354.88|0
1644227860000|2022-02-07 09:57:40|357.17|354.97|357.25|355.05|357.35|355.15|357.17|354.97|0
1644227870000|2022-02-07 09:57:50|356.72|354.52|356.55|354.35|356.72|354.52|356.55|354.35|0
1644227880000|2022-02-07 09:58:00|356.64|354.44|356.19|353.99|356.64|354.44|356.19|353.99|0
1644227890000|2022-02-07 09:58:10|356.37|354.17|356.29|354.09|356.37|354.17|356.19|353.99|0
1644227900000|2022-02-07 09:58:20|356.37|354.17|356.55|354.35|356.55|354.35|356.37|354.17|0
1644227910000|2022-02-07 09:58:30|356.64|354.44|357.08|354.88|357.08|354.88|356.64|354.44|0
1644227920000|2022-02-07 09:58:40|357.17|354.97|356.55|354.35|357.17|354.97|356.55|354.35|0
1644227930000|2022-02-07 09:58:50|356.46|354.26|356.55|354.35|356.55|354.35|356.37|354.17|0
1644227940000|2022-02-07 09:59:00|356.19|353.99|356.19|353.99|356.19|353.99|356.02|353.82|0
1644227950000|2022-02-07 09:59:10|355.93|353.73|355.66|353.46|355.93|353.73|355.49|353.29|0
1644227960000|2022-02-07 09:59:20|355.93|353.73|356.02|353.82|356.19|353.99|355.93|353.73|0
1644227970000|2022-02-07 09:59:30|356.11|353.91|356.02|353.82|356.19|353.99|356.02|353.82|0
1644227980000|2022-02-07 09:59:40|356.19|353.99|356.72|354.52|356.72|354.52|356.19|353.99|0
1644227990000|2022-02-07 09:59:50|356.99|354.79|356.72|354.52|356.99|354.79|356.72|354.52|0
1644228000000|2022-02-07 10:00:00|356.55|354.35|356.55|354.35|356.64|354.44|356.55|354.35|0
1644228010000|2022-02-07 10:00:10|356.72|354.52|356.55|354.35|356.72|354.52|356.55|354.35|0
1644228020000|2022-02-07 10:00:20|356.19|353.99|355.84|353.64|356.19|353.99|355.84|353.64|0
1644228030000|2022-02-07 10:00:30|355.66|353.46|356.19|353.99|356.19|353.99|355.66|353.46|0
1644228040000|2022-02-07 10:00:40|356.02|353.82|356.02|353.82|356.02|353.82|356.02|353.82|0
1644228050000|2022-02-07 10:00:50|356.11|353.91|356.02|353.82|356.11|353.91|356.02|353.82|0
1644228060000|2022-02-07 10:01:00|356.55|354.35|356.19|353.99|356.55|354.35|356.02|353.82|0
1644228070000|2022-02-07 10:01:10|356.37|354.17|356.72|354.52|356.72|354.52|356.37|354.17|0
1644228080000|2022-02-07 10:01:20|356.46|354.26|356.46|354.26|356.46|354.26|356.37|354.17|0
1644228090000|2022-02-07 10:01:30|356.19|353.99|355.66|353.46|356.19|353.99|355.66|353.46|0
1644228100000|2022-02-07 10:01:40|355.76|353.56|355.23|353.03|355.76|353.56|355.23|353.03|0
1644228110000|2022-02-07 10:01:50|355.13|352.93|355.05|352.85|355.31|353.11|355.05|352.85|0
1644228120000|2022-02-07 10:02:00|355.13|352.93|354.43|352.23|355.31|353.11|354.43|352.23|0
1644228130000|2022-02-07 10:02:10|354.08|351.88|354.25|352.05|354.25|352.05|354.08|351.88|0
1644228140000|2022-02-07 10:02:20|354.43|352.23|354.17|351.97|354.43|352.23|354.17|351.97|0
1644228150000|2022-02-07 10:02:30|354.25|352.05|354.25|352.05|354.25|352.05|354.25|352.05|0
1644228160000|2022-02-07 10:02:40|354.35|352.15|354.7|352.5|354.7|352.5|354.35|352.15|0
1644228170000|2022-02-07 10:02:50|354.78|352.58|354.96|352.76|354.96|352.76|354.78|352.58|0
1644228180000|2022-02-07 10:03:00|355.4|353.2|355.31|353.11|355.4|353.2|355.13|352.93|0
1644228190000|2022-02-07 10:03:10|354.96|352.76|355.13|352.93|355.13|352.93|354.96|352.76|0
1644228200000|2022-02-07 10:03:20|354.96|352.76|354.96|352.76|355.13|352.93|354.43|352.23|0
1644228210000|2022-02-07 10:03:30|355.05|352.85|354.96|352.76|355.05|352.85|354.87|352.67|0
1644228220000|2022-02-07 10:03:40|355.13|352.93|354.78|352.58|355.13|352.93|354.78|352.58|0
1644228230000|2022-02-07 10:03:50|354.7|352.5|354.96|352.76|354.96|352.76|354.7|352.5|0
1644228240000|2022-02-07 10:04:00|355.05|352.85|355.23|353.03|355.23|353.03|354.96|352.76|0
1644228250000|2022-02-07 10:04:10|355.49|353.29|355.31|353.11|355.49|353.29|355.13|352.93|0
1644228260000|2022-02-07 10:04:20|355.49|353.29|355.49|353.29|355.58|353.38|355.31|353.11|0
1644228270000|2022-02-07 10:04:30|355.4|353.2|354.96|352.76|355.58|353.38|354.96|352.76|0
1644228280000|2022-02-07 10:04:40|355.31|353.11|355.84|353.64|355.84|353.64|355.31|353.11|0
1644228290000|2022-02-07 10:04:50|355.49|353.29|355.23|353.03|355.49|353.29|355.23|353.03|0
1644228300000|2022-02-07 10:05:00|354.96|352.76|355.13|352.93|355.31|353.11|354.96|352.76|0
1644228310000|2022-02-07 10:05:10|355.23|353.03|354.87|352.67|355.31|353.11|354.78|352.58|0
1644228320000|2022-02-07 10:05:20|354.61|352.41|354.87|352.67|354.87|352.67|354.6|352.4|0
1644228330000|2022-02-07 10:05:30|354.78|352.58|355.13|352.93|355.13|352.93|354.78|352.58|0
1644228340000|2022-02-07 10:05:40|355.31|353.11|355.13|352.93|355.31|353.11|355.13|352.93|0
1644228350000|2022-02-07 10:05:50|355.05|352.85|355.31|353.11|355.31|353.11|354.96|352.76|0
1644228360000|2022-02-07 10:06:00|355.22|353.02|355.13|352.93|355.31|353.11|355.13|352.93|0
1644228370000|2022-02-07 10:06:10|355.05|352.85|355.05|352.85|355.13|352.93|354.96|352.76|0
1644228380000|2022-02-07 10:06:20|354.96|352.76|355.13|352.93|355.13|352.93|354.96|352.76|0
1644228390000|2022-02-07 10:06:30|355.22|353.02|355.66|353.46|355.66|353.46|355.13|352.93|0
1644228400000|2022-02-07 10:06:40|355.84|353.64|356.19|353.99|356.46|354.26|355.84|353.64|0
1644228410000|2022-02-07 10:06:50|356.28|354.08|355.58|353.38|356.28|354.08|355.58|353.38|0
1644228420000|2022-02-07 10:07:00|355.66|353.46|355.66|353.46|355.75|353.55|355.66|353.46|0
1644228430000|2022-02-07 10:07:10|355.58|353.38|356.01|353.81|356.01|353.81|355.49|353.29|0
1644228440000|2022-02-07 10:07:20|356.19|353.99|356.01|353.81|356.19|353.99|355.84|353.64|0
1644228450000|2022-02-07 10:07:30|355.93|353.73|356.11|353.91|356.11|353.91|355.93|353.73|0
1644228460000|2022-02-07 10:07:40|356.19|353.99|355.66|353.46|356.19|353.99|355.66|353.46|0
1644228470000|2022-02-07 10:07:50|355.75|353.55|355.84|353.64|355.93|353.73|355.75|353.55|0
1644228480000|2022-02-07 10:08:00|356.19|353.99|356.28|354.08|356.37|354.17|356.19|353.99|0
1644228490000|2022-02-07 10:08:10|356.37|354.17|356.28|354.08|356.37|354.17|356.19|353.99|0
1644228500000|2022-02-07 10:08:20|356.19|353.99|356.54|354.34|356.54|354.34|356.19|353.99|0
1644228510000|2022-02-07 10:08:30|356.19|353.99|356.19|353.99|356.37|354.17|356.19|353.99|0
1644228520000|2022-02-07 10:08:40|356.37|354.17|356.19|353.99|356.37|354.17|356.19|353.99|0
1644228530000|2022-02-07 10:08:50|356.28|354.08|355.84|353.64|356.28|354.08|355.84|353.64|0
1644228540000|2022-02-07 10:09:00|355.4|353.2|355.4|353.2|355.4|353.2|355.4|353.2|0
1644228550000|2022-02-07 10:09:10|355.84|353.64|356.28|354.08|356.37|354.17|355.84|353.64|0
1644228560000|2022-02-07 10:09:20|356.37|354.17|356.72|354.52|356.72|354.52|356.37|354.17|0
1644228570000|2022-02-07 10:09:30|356.54|354.34|356.37|354.17|356.54|354.34|356.37|354.17|0
1644228580000|2022-02-07 10:09:40|356.54|354.34|356.19|353.99|356.54|354.34|356.19|353.99|0
1644228590000|2022-02-07 10:09:50|356.1|353.9|356.19|353.99|356.19|353.99|355.93|353.73|0
1644228600000|2022-02-07 10:10:00|356.01|353.81|356.1|353.9|356.37|354.17|356.01|353.81|0
1644228610000|2022-02-07 10:10:10|356.72|354.52|356.37|354.17|356.72|354.52|356.19|353.99|0
1644228620000|2022-02-07 10:10:20|356.46|354.26|356.37|354.17|356.46|354.26|356.37|354.17|0
1644228630000|2022-02-07 10:10:30|356.19|353.99|355.13|352.93|356.28|354.08|355.13|352.93|0
1644228640000|2022-02-07 10:10:40|354.78|352.58|354.43|352.23|354.78|352.58|354.43|352.23|0
1644228650000|2022-02-07 10:10:50|354.34|352.14|354.17|351.97|354.34|352.14|354.17|351.97|0
1644228660000|2022-02-07 10:11:00|354.25|352.05|354.52|352.32|354.6|352.4|354.25|352.05|0
1644228670000|2022-02-07 10:11:10|354.6|352.4|354.87|352.67|354.95|352.75|354.6|352.4|0
1644228680000|2022-02-07 10:11:20|354.78|352.58|354.78|352.58|354.78|352.58|354.78|352.58|0
1644228690000|2022-02-07 10:11:30|354.43|352.23|354.43|352.23|354.6|352.4|354.43|352.23|0
1644228700000|2022-02-07 10:11:40|354.07|351.87|353.9|351.7|354.07|351.87|353.9|351.7|0
1644228710000|2022-02-07 10:11:50|354.07|351.87|354.25|352.05|354.25|352.05|353.9|351.7|0
1644228720000|2022-02-07 10:12:00|354.07|351.87|354.25|352.05|354.25|352.05|354.07|351.87|0
1644228730000|2022-02-07 10:12:10|354.6|352.4|355.13|352.93|355.13|352.93|354.6|352.4|0
1644228740000|2022-02-07 10:12:20|355.05|352.85|355.13|352.93|355.13|352.93|355.05|352.85|0
1644228750000|2022-02-07 10:12:30|354.95|352.75|354.95|352.75|354.95|352.75|354.95|352.75|0
1644228760000|2022-02-07 10:12:40|355.05|352.85|355.05|352.85|355.05|352.85|355.05|352.85|0
1644228770000|2022-02-07 10:12:50|355.13|352.93|354.95|352.75|355.31|353.11|354.95|352.75|0
1644228780000|2022-02-07 10:13:00|354.07|351.87|354.07|351.87|354.07|351.87|354.07|351.87|0
1644228790000|2022-02-07 10:13:10|354.25|352.05|354.25|352.05|354.25|352.05|354.07|351.87|0
1644228800000|2022-02-07 10:13:20|354.43|352.23|354.69|352.49|354.69|352.49|354.43|352.23|0
1644228810000|2022-02-07 10:13:30|354.34|352.14|354.6|352.4|354.6|352.4|354.34|352.14|0
1644228820000|2022-02-07 10:13:40|354.34|352.14|354.43|352.23|354.43|352.23|354.07|351.87|0
1644228830000|2022-02-07 10:13:50|354.6|352.4|354.6|352.4|354.6|352.4|354.43|352.23|0
1644228840000|2022-02-07 10:14:00|354.52|352.32|354.69|352.49|354.78|352.58|354.43|352.23|0
1644228850000|2022-02-07 10:14:10|354.78|352.58|354.6|352.4|354.78|352.58|354.6|352.4|0
1644228860000|2022-02-07 10:14:20|354.69|352.49|354.07|351.87|354.69|352.49|354.07|351.87|0
1644228870000|2022-02-07 10:14:30|353.99|351.79|354.07|351.87|354.07|351.87|353.99|351.79|0
1644228880000|2022-02-07 10:14:40|353.99|351.79|354.07|351.87|354.07|351.87|353.99|351.79|0
1644228890000|2022-02-07 10:14:50|353.9|351.7|354.07|351.87|354.07|351.87|353.9|351.7|0
1644228900000|2022-02-07 10:15:00|353.72|351.52|353.72|351.52|353.72|351.52|353.64|351.44|0
1644228910000|2022-02-07 10:15:10|354.16|351.96|354.07|351.87|354.25|352.05|354.07|351.87|0
1644228920000|2022-02-07 10:15:20|353.99|351.79|354.07|351.87|354.07|351.87|353.9|351.7|0
1644228930000|2022-02-07 10:15:30|353.9|351.7|354.16|351.96|354.16|351.96|353.9|351.7|0
1644228940000|2022-02-07 10:15:40|354.07|351.87|354.07|351.87|354.07|351.87|354.07|351.87|0
1644228950000|2022-02-07 10:15:50|354.16|351.96|353.99|351.79|354.16|351.96|353.99|351.79|0
1644228960000|2022-02-07 10:16:00|354.07|351.87|354.25|352.05|354.25|352.05|353.99|351.79|0
1644228970000|2022-02-07 10:16:10|354.78|352.58|354.6|352.4|354.78|352.58|354.6|352.4|0
1644228980000|2022-02-07 10:16:20|354.78|352.58|354.6|352.4|354.78|352.58|354.6|352.4|0
1644228990000|2022-02-07 10:16:30|354.52|352.32|353.9|351.7|354.6|352.4|353.9|351.7|0
1644229000000|2022-02-07 10:16:40|354.07|351.87|354.07|351.87|354.07|351.87|354.07|351.87|0
1644229010000|2022-02-07 10:16:50|353.99|351.79|354.16|351.96|354.25|352.05|353.99|351.79|0
1644229020000|2022-02-07 10:17:00|354.07|351.87|354.78|352.58|354.78|352.58|354.07|351.87|0
1644229030000|2022-02-07 10:17:10|354.87|352.67|354.78|352.58|354.87|352.67|354.78|352.58|0
1644229040000|2022-02-07 10:17:20|354.87|352.67|354.69|352.49|354.87|352.67|354.69|352.49|0
1644229050000|2022-02-07 10:17:30|354.78|352.58|354.78|352.58|354.87|352.67|354.78|352.58|0
1644229060000|2022-02-07 10:17:40|354.87|352.67|354.78|352.58|354.87|352.67|354.78|352.58|0
1644229070000|2022-02-07 10:17:50|354.69|352.49|354.87|352.67|354.87|352.67|354.69|352.49|0
1644229080000|2022-02-07 10:18:00|354.95|352.75|354.42|352.22|354.95|352.75|354.42|352.22|0
1644229090000|2022-02-07 10:18:10|354.6|352.4|354.78|352.58|354.78|352.58|354.6|352.4|0
1644229100000|2022-02-07 10:18:20|354.87|352.67|355.3|353.1|355.3|353.1|354.87|352.67|0
1644229110000|2022-02-07 10:18:30|355.22|353.02|355.13|352.93|355.3|353.1|355.13|352.93|0
1644229120000|2022-02-07 10:18:40|355.3|353.1|355.3|353.1|355.3|353.1|355.13|352.93|0
1644229130000|2022-02-07 10:18:50|355.13|352.93|354.95|352.75|355.13|352.93|354.95|352.75|0
1644229140000|2022-02-07 10:19:00|354.87|352.67|355.04|352.84|355.13|352.93|354.87|352.67|0
1644229150000|2022-02-07 10:19:10|354.95|352.75|354.78|352.58|354.95|352.75|354.78|352.58|0
1644229160000|2022-02-07 10:19:20|354.69|352.49|354.6|352.4|354.78|352.58|354.6|352.4|0
1644229170000|2022-02-07 10:19:30|354.78|352.58|354.78|352.58|354.78|352.58|354.78|352.58|0
1644229180000|2022-02-07 10:19:40|354.69|352.49|354.95|352.75|354.95|352.75|354.6|352.4|0
1644229190000|2022-02-07 10:19:50|355.13|352.93|355.3|353.1|355.3|353.1|355.04|352.84|0
1644229200000|2022-02-07 10:20:00|355.48|353.28|356.19|353.99|356.19|353.99|355.48|353.28|0
1644229210000|2022-02-07 10:20:10|356.36|354.16|356.54|354.34|356.54|354.34|356.01|353.81|0
1644229230000|2022-02-07 10:20:30|356.36|354.16|356.45|354.25|356.54|354.34|356.36|354.16|0
1644229240000|2022-02-07 10:20:40|355.92|353.72|355.48|353.28|355.92|353.72|355.48|353.28|0
1644229250000|2022-02-07 10:20:50|355.66|353.46|355.39|353.19|355.66|353.46|355.39|353.19|0
1644229260000|2022-02-07 10:21:00|355.66|353.46|355.48|353.28|355.66|353.46|355.48|353.28|0
1644229270000|2022-02-07 10:21:10|355.3|353.1|355.66|353.46|355.66|353.46|355.3|353.1|0
1644229280000|2022-02-07 10:21:20|355.48|353.28|355.48|353.28|355.66|353.46|355.48|353.28|0
1644229290000|2022-02-07 10:21:30|355.3|353.1|355.04|352.84|355.3|353.1|355.04|352.84|0
1644229300000|2022-02-07 10:21:40|355.3|353.1|355.3|353.1|355.39|353.19|355.3|353.1|0
1644229310000|2022-02-07 10:21:50|355.22|353.02|355.39|353.19|355.39|353.19|355.22|353.02|0
1644229320000|2022-02-07 10:22:00|355.48|353.28|356.18|353.98|356.36|354.16|355.48|353.28|0
1644229330000|2022-02-07 10:22:10|356.01|353.81|356.1|353.9|356.1|353.9|356.01|353.81|0
1644229340000|2022-02-07 10:22:20|356.18|353.98|356.18|353.98|356.18|353.98|356.18|353.98|0
1644229350000|2022-02-07 10:22:30|356.54|354.34|356.36|354.16|356.54|354.34|356.36|354.16|0
1644229360000|2022-02-07 10:22:40|356.1|353.9|356.28|354.08|356.28|354.08|356.1|353.9|0
1644229370000|2022-02-07 10:22:50|356.01|353.81|356.1|353.9|356.1|353.9|356.01|353.81|0
1644229380000|2022-02-07 10:23:00|355.83|353.63|356.1|353.9|356.1|353.9|355.57|353.37|0
1644229390000|2022-02-07 10:23:10|356.28|354.08|356.18|353.98|356.28|354.08|356.18|353.98|0
1644229400000|2022-02-07 10:23:20|356.01|353.81|355.83|353.63|356.01|353.81|355.83|353.63|0
1644229410000|2022-02-07 10:23:30|355.75|353.55|355.57|353.37|355.83|353.63|355.57|353.37|0
1644229420000|2022-02-07 10:23:40|355.48|353.28|355.13|352.93|355.48|353.28|355.13|352.93|0
1644229430000|2022-02-07 10:23:50|355.3|353.1|355.39|353.19|355.39|353.19|355.22|353.02|0
1644229440000|2022-02-07 10:24:00|355.48|353.28|355.75|353.55|355.75|353.55|355.48|353.28|0
1644229450000|2022-02-07 10:24:10|355.65|353.45|355.65|353.45|355.65|353.45|355.65|353.45|0
1644229460000|2022-02-07 10:24:20|355.75|353.55|356.1|353.9|356.1|353.9|355.65|353.45|0
1644229470000|2022-02-07 10:24:30|356.01|353.81|356.18|353.98|356.18|353.98|356.01|353.81|0
1644229480000|2022-02-07 10:24:40|356.1|353.9|356.45|354.25|356.45|354.25|356.1|353.9|0
1644229490000|2022-02-07 10:24:50|356.18|353.98|356.1|353.9|356.18|353.98|356.1|353.9|0
1644229500000|2022-02-07 10:25:00|356.01|353.81|356.01|353.81|356.01|353.81|355.92|353.72|0
1644229510000|2022-02-07 10:25:10|355.83|353.63|355.65|353.45|355.83|353.63|355.65|353.45|0
1644229520000|2022-02-07 10:25:20|355.83|353.63|355.83|353.63|355.83|353.63|355.83|353.63|0
1644229530000|2022-02-07 10:25:30|355.92|353.72|356.45|354.25|356.45|354.25|355.92|353.72|0
1644229540000|2022-02-07 10:25:40|356.27|354.07|356.36|354.16|356.36|354.16|356.27|354.07|0
1644229550000|2022-02-07 10:25:50|356.54|354.34|356.1|353.9|356.54|354.34|356.01|353.81|0
1644229560000|2022-02-07 10:26:00|356.54|354.34|356.18|353.98|356.54|354.34|356.18|353.98|0
1644229570000|2022-02-07 10:26:10|356.1|353.9|356.01|353.81|356.1|353.9|356.01|353.81|0
1644229580000|2022-02-07 10:26:20|355.92|353.72|355.65|353.45|355.92|353.72|355.65|353.45|0
1644229590000|2022-02-07 10:26:30|355.74|353.54|355.65|353.45|355.74|353.54|355.65|353.45|0
1644229600000|2022-02-07 10:26:40|355.57|353.37|355.48|353.28|355.57|353.37|355.48|353.28|0
1644229610000|2022-02-07 10:26:50|355.39|353.19|355.83|353.63|355.83|353.63|355.39|353.19|0
1644229620000|2022-02-07 10:27:00|356.45|354.25|356.27|354.07|356.45|354.25|356.27|354.07|0
1644229630000|2022-02-07 10:27:10|356.36|354.16|356.45|354.25|356.45|354.25|356.36|354.16|0
1644229640000|2022-02-07 10:27:20|356.54|354.34|356.1|353.9|356.54|354.34|356.01|353.81|0
1644229650000|2022-02-07 10:27:30|356.27|354.07|356.27|354.07|356.27|354.07|356.18|353.98|0
1644229660000|2022-02-07 10:27:40|356.18|353.98|356.1|353.9|356.18|353.98|356.01|353.81|0
1644229670000|2022-02-07 10:27:50|356.18|353.98|356.18|353.98|356.18|353.98|356.18|353.98|0
1644229680000|2022-02-07 10:28:00|356.01|353.81|355.57|353.37|356.18|353.98|355.57|353.37|0
1644229690000|2022-02-07 10:28:10|355.65|353.45|355.83|353.63|355.83|353.63|355.65|353.45|0
1644229700000|2022-02-07 10:28:20|355.74|353.54|355.74|353.54|355.83|353.63|355.65|353.45|0
1644229710000|2022-02-07 10:28:30|355.83|353.63|355.83|353.63|355.83|353.63|355.74|353.54|0
1644229720000|2022-02-07 10:28:40|355.74|353.54|355.83|353.63|355.83|353.63|355.65|353.45|0
1644229730000|2022-02-07 10:28:50|355.65|353.45|355.3|353.1|355.65|353.45|355.3|353.1|0
1644229740000|2022-02-07 10:29:00|354.95|352.75|353.89|351.69|354.95|352.75|353.89|351.69|0
1644229750000|2022-02-07 10:29:10|354.16|351.96|354.24|352.04|354.24|352.04|354.16|351.96|0
1644229760000|2022-02-07 10:29:20|354.69|352.49|354.59|352.39|354.69|352.49|354.51|352.31|0
1644229770000|2022-02-07 10:29:30|354.51|352.31|354.59|352.39|354.59|352.39|354.51|352.31|0
1644229780000|2022-02-07 10:29:40|354.77|352.57|355.57|353.37|355.57|353.37|354.77|352.57|0
1644229790000|2022-02-07 10:29:50|355.48|353.28|355.48|353.28|355.65|353.45|355.48|353.28|0
1644229800000|2022-02-07 10:30:00|355.39|353.19|355.65|353.45|355.65|353.45|355.3|353.1|0
1644229810000|2022-02-07 10:30:10|354.77|352.57|354.95|352.75|354.95|352.75|354.77|352.57|0
1644229820000|2022-02-07 10:30:20|354.77|352.57|354.69|352.49|354.77|352.57|354.69|352.49|0
1644229830000|2022-02-07 10:30:30|354.51|352.31|354.77|352.57|354.77|352.57|354.42|352.22|0
1644229840000|2022-02-07 10:30:40|354.59|352.39|354.42|352.22|354.59|352.39|354.33|352.13|0
1644229850000|2022-02-07 10:30:50|354.59|352.39|354.42|352.22|354.59|352.39|354.42|352.22|0
1644229860000|2022-02-07 10:31:00|354.69|352.49|354.95|352.75|354.95|352.75|354.69|352.49|0
1644229870000|2022-02-07 10:31:10|354.59|352.39|354.86|352.66|354.86|352.66|354.42|352.22|0
1644229880000|2022-02-07 10:31:20|354.95|352.75|354.95|352.75|354.95|352.75|354.77|352.57|0
1644229890000|2022-02-07 10:31:30|355.04|352.84|355.57|353.37|355.57|353.37|355.04|352.84|0
1644229900000|2022-02-07 10:31:40|355.83|353.63|355.47|353.27|355.83|353.63|355.47|353.27|0
1644229910000|2022-02-07 10:31:50|355.3|353.1|355.83|353.63|355.83|353.63|355.3|353.1|0
1644229920000|2022-02-07 10:32:00|355.65|353.45|356.1|353.9|356.1|353.9|355.65|353.45|0
1644229930000|2022-02-07 10:32:10|356.18|353.98|356.1|353.9|356.18|353.98|356.1|353.9|0
1644229940000|2022-02-07 10:32:20|356.36|354.16|356.27|354.07|356.36|354.16|356.1|353.9|0
1644229950000|2022-02-07 10:32:30|355.92|353.72|356|353.8|356|353.8|355.92|353.72|0
1644229960000|2022-02-07 10:32:40|356.36|354.16|356.45|354.25|356.45|354.25|356.18|353.98|0
1644229970000|2022-02-07 10:32:50|356.53|354.33|356.71|354.51|356.71|354.51|356.53|354.33|0
1644229980000|2022-02-07 10:33:00|356.8|354.6|356.71|354.51|356.8|354.6|356.71|354.51|0
1644229990000|2022-02-07 10:33:10|356.89|354.69|356.53|354.33|356.89|354.69|356.53|354.33|0
1644230000000|2022-02-07 10:33:20|356.45|354.25|356.53|354.33|356.71|354.51|356.36|354.16|0
1644230010000|2022-02-07 10:33:30|356.62|354.42|356.8|354.6|356.8|354.6|356.62|354.42|0
1644230020000|2022-02-07 10:33:40|356.71|354.51|356.62|354.42|356.89|354.69|356.62|354.42|0
1644230030000|2022-02-07 10:33:50|356.71|354.51|356.8|354.6|356.89|354.69|356.71|354.51|0
1644230040000|2022-02-07 10:34:00|356.71|354.51|356.71|354.51|356.71|354.51|356.62|354.42|0
1644230050000|2022-02-07 10:34:10|356.53|354.33|356.62|354.42|356.8|354.6|356.53|354.33|0
1644230060000|2022-02-07 10:34:20|356.71|354.51|356.71|354.51|356.71|354.51|356.36|354.16|0
1644230070000|2022-02-07 10:34:30|356.62|354.42|356.45|354.25|356.62|354.42|356.45|354.25|0
1644230080000|2022-02-07 10:34:40|356.36|354.16|356.71|354.51|356.71|354.51|356.36|354.16|0
1644230090000|2022-02-07 10:34:50|356.62|354.42|356.71|354.51|356.71|354.51|356.62|354.42|0
1644230100000|2022-02-07 10:35:00|356.53|354.33|358.12|355.92|358.12|355.92|356.53|354.33|0
1644230110000|2022-02-07 10:35:10|357.95|355.75|357.59|355.39|357.95|355.75|357.59|355.39|0
1644230120000|2022-02-07 10:35:20|357.68|355.48|357.59|355.39|357.77|355.57|357.59|355.39|0
1644230130000|2022-02-07 10:35:30|357.06|354.86|356.71|354.51|357.06|354.86|356.71|354.51|0
1644230140000|2022-02-07 10:35:40|356.88|354.68|356.45|354.25|356.88|354.68|356.45|354.25|0
1644230150000|2022-02-07 10:35:50|356.18|353.98|355.83|353.63|356.18|353.98|355.83|353.63|0
1644230160000|2022-02-07 10:36:00|355.74|353.54|355.83|353.63|355.83|353.63|355.65|353.45|0
1644230170000|2022-02-07 10:36:10|356.18|353.98|356.71|354.51|356.71|354.51|356.18|353.98|0
1644230180000|2022-02-07 10:36:20|356.35|354.15|356.35|354.15|356.35|354.15|356.18|353.98|0
1644230190000|2022-02-07 10:36:30|356|353.8|355.3|353.1|356|353.8|354.94|352.74|0
1644230200000|2022-02-07 10:36:40|355.12|352.92|355.12|352.92|355.21|353.01|355.12|352.92|0
1644230210000|2022-02-07 10:36:50|356.09|353.89|356|353.8|356.18|353.98|356|353.8|0
1644230220000|2022-02-07 10:37:00|356.09|353.89|356|353.8|356.09|353.89|356|353.8|0
1644230230000|2022-02-07 10:37:10|355.83|353.63|355.74|353.54|355.83|353.63|355.65|353.45|0
1644230240000|2022-02-07 10:37:20|355.83|353.63|355.74|353.54|355.83|353.63|355.56|353.36|0
1644230250000|2022-02-07 10:37:30|355.83|353.63|356.09|353.89|356.09|353.89|355.83|353.63|0
1644230260000|2022-02-07 10:37:40|356.18|353.98|355.74|353.54|356.18|353.98|355.65|353.45|0
1644230270000|2022-02-07 10:37:50|355.47|353.27|355.74|353.54|355.74|353.54|355.47|353.27|0
1644230280000|2022-02-07 10:38:00|356.09|353.89|355.82|353.62|356.09|353.89|355.82|353.62|0
1644230290000|2022-02-07 10:38:10|355.92|353.72|355.74|353.54|355.92|353.72|355.74|353.54|0
1644230300000|2022-02-07 10:38:20|355.82|353.62|356.18|353.98|356.18|353.98|355.82|353.62|0
1644230310000|2022-02-07 10:38:30|356.27|354.07|356.18|353.98|356.35|354.15|356.18|353.98|0
1644230320000|2022-02-07 10:38:40|356.27|354.07|356.27|354.07|356.35|354.15|356.18|353.98|0
1644230330000|2022-02-07 10:38:50|356|353.8|355.92|353.72|356.09|353.89|355.92|353.72|0
1644230340000|2022-02-07 10:39:00|356|353.8|355.74|353.54|356|353.8|355.74|353.54|0
1644230350000|2022-02-07 10:39:10|356|353.8|356.18|353.98|356.18|353.98|356|353.8|0
1644230360000|2022-02-07 10:39:20|356|353.8|356|353.8|356|353.8|356|353.8|0
1644230370000|2022-02-07 10:39:30|356.18|353.98|356.45|354.25|356.45|354.25|356.18|353.98|0
1644230380000|2022-02-07 10:39:40|356.53|354.33|356.53|354.33|356.53|354.33|356.35|354.15|0
1644230390000|2022-02-07 10:39:50|356.35|354.15|356.27|354.07|356.35|354.15|356.18|353.98|0
1644230400000|2022-02-07 10:40:00|356.35|354.15|356.35|354.15|356.35|354.15|355.92|353.72|0
1644230410000|2022-02-07 10:40:10|356.45|354.25|356.35|354.15|356.53|354.33|356.27|354.07|0
1644230420000|2022-02-07 10:40:20|356.62|354.42|356.53|354.33|356.62|354.42|356.53|354.33|0
1644230430000|2022-02-07 10:40:30|356.44|354.24|356.44|354.24|356.44|354.24|356.35|354.15|0
1644230440000|2022-02-07 10:40:40|356.27|354.07|355.47|353.27|356.27|354.07|355.47|353.27|0
1644230450000|2022-02-07 10:40:50|355.39|353.19|355.39|353.19|355.65|353.45|355.39|353.19|0
1644230460000|2022-02-07 10:41:00|355.56|353.36|355.65|353.45|355.74|353.54|355.56|353.36|0
1644230470000|2022-02-07 10:41:10|355.74|353.54|355.29|353.09|355.92|353.72|355.29|353.09|0
1644230480000|2022-02-07 10:41:20|355.47|353.27|355.65|353.45|355.65|353.45|355.47|353.27|0
1644230490000|2022-02-07 10:41:30|355.82|353.62|355.82|353.62|355.82|353.62|355.74|353.54|0
1644230500000|2022-02-07 10:41:40|355.65|353.45|355.82|353.62|355.82|353.62|355.47|353.27|0
1644230510000|2022-02-07 10:41:50|355.74|353.54|355.47|353.27|355.74|353.54|355.39|353.19|0
1644230520000|2022-02-07 10:42:00|355.29|353.09|355.21|353.01|355.29|353.09|355.12|352.92|0
1644230530000|2022-02-07 10:42:10|355.56|353.36|355.39|353.19|355.56|353.36|355.39|353.19|0
1644230540000|2022-02-07 10:42:20|355.47|353.27|355.47|353.27|355.47|353.27|355.29|353.09|0
1644230550000|2022-02-07 10:42:30|354.77|352.57|355.65|353.45|355.65|353.45|354.68|352.48|0
1644230560000|2022-02-07 10:42:40|355.56|353.36|356.18|353.98|356.18|353.98|355.56|353.36|0
1644230570000|2022-02-07 10:42:50|356|353.8|356.35|354.15|356.35|354.15|356|353.8|0
1644230580000|2022-02-07 10:43:00|356.53|354.33|356.71|354.51|356.88|354.68|356.53|354.33|0
1644230590000|2022-02-07 10:43:10|356.97|354.77|357.06|354.86|357.06|354.86|356.97|354.77|0
1644230600000|2022-02-07 10:43:20|356.97|354.77|356.97|354.77|356.97|354.77|356.97|354.77|0
1644230610000|2022-02-07 10:43:30|357.06|354.86|356.35|354.15|357.06|354.86|356|353.8|0
1644230620000|2022-02-07 10:43:40|356.44|354.24|356.09|353.89|356.44|354.24|356.09|353.89|0
1644230630000|2022-02-07 10:43:50|356|353.8|356|353.8|356|353.8|355.74|353.54|0
1644230640000|2022-02-07 10:44:00|355.82|353.62|356|353.8|356.35|354.15|355.82|353.62|0
1644230650000|2022-02-07 10:44:10|355.82|353.62|355.29|353.09|355.82|353.62|355.29|353.09|0
1644230660000|2022-02-07 10:44:20|354.94|352.74|355.29|353.09|355.29|353.09|354.94|352.74|0
1644230670000|2022-02-07 10:44:30|355.12|352.92|355.29|353.09|355.29|353.09|355.12|352.92|0
1644230680000|2022-02-07 10:44:40|355.38|353.18|355.03|352.83|355.38|353.18|354.94|352.74|0
1644230690000|2022-02-07 10:44:50|354.76|352.56|354.06|351.86|354.86|352.66|354.06|351.86|0
1644230700000|2022-02-07 10:45:00|354.33|352.13|354.76|352.56|354.76|352.56|354.33|352.13|0
1644230710000|2022-02-07 10:45:10|354.33|352.13|353.01|350.81|354.33|352.13|353.01|350.81|0
1644230720000|2022-02-07 10:45:20|352.92|350.72|353.1|350.9|353.18|350.98|352.92|350.72|0
1644230730000|2022-02-07 10:45:30|353.01|350.81|352.65|350.45|353.01|350.81|352.65|350.45|0
1644230740000|2022-02-07 10:45:40|352.48|350.28|352.92|350.72|352.92|350.72|352.48|350.28|0
1644230750000|2022-02-07 10:45:50|353.01|350.81|352.83|350.63|353.1|350.9|352.83|350.63|0
1644230760000|2022-02-07 10:46:00|353.01|350.81|352.92|350.72|353.18|350.98|352.92|350.72|0
1644230770000|2022-02-07 10:46:10|353.01|350.81|353.1|350.9|353.1|350.9|352.83|350.63|0
1644230780000|2022-02-07 10:46:20|352.92|350.72|352.65|350.45|352.92|350.72|352.65|350.45|0
1644230790000|2022-02-07 10:46:30|352.48|350.28|352.48|350.28|352.48|350.28|352.3|350.1|0
1644230800000|2022-02-07 10:46:40|352.65|350.45|352.57|350.37|352.65|350.45|352.48|350.28|0
1644230810000|2022-02-07 10:46:50|352.83|350.63|353.1|350.9|353.18|350.98|352.83|350.63|0
1644230820000|2022-02-07 10:47:00|353.18|350.98|353.18|350.98|353.27|351.07|353.18|350.98|0
1644230830000|2022-02-07 10:47:10|353.36|351.16|353.36|351.16|353.36|351.16|353.27|351.07|0
1644230840000|2022-02-07 10:47:20|353.18|350.98|353.01|350.81|353.18|350.98|352.92|350.72|0
1644230850000|2022-02-07 10:47:30|353.18|350.98|353.36|351.16|353.36|351.16|353.18|350.98|0
1644230860000|2022-02-07 10:47:40|353.18|350.98|353.18|350.98|353.45|351.25|353.18|350.98|0
1644230870000|2022-02-07 10:47:50|353.27|351.07|353.36|351.16|353.36|351.16|353.27|351.07|0
1644230880000|2022-02-07 10:48:00|353.53|351.33|353.36|351.16|353.53|351.33|353.36|351.16|0
1644230890000|2022-02-07 10:48:10|353.53|351.33|353.53|351.33|353.71|351.51|353.53|351.33|0
1644230900000|2022-02-07 10:48:20|353.62|351.42|353.36|351.16|353.71|351.51|353.36|351.16|0
1644230910000|2022-02-07 10:48:30|353.45|351.25|353|350.8|353.45|351.25|352.83|350.63|0
1644230920000|2022-02-07 10:48:40|353.18|350.98|353.27|351.07|353.36|351.16|353.18|350.98|0
1644230930000|2022-02-07 10:48:50|353.45|351.25|353|350.8|353.45|351.25|353|350.8|0
1644230940000|2022-02-07 10:49:00|352.65|350.45|352.83|350.63|352.92|350.72|352.65|350.45|0
1644230950000|2022-02-07 10:49:10|352.92|350.72|353.18|350.98|353.18|350.98|352.92|350.72|0
1644230960000|2022-02-07 10:49:20|353.1|350.9|353.62|351.42|353.62|351.42|353.1|350.9|0
1644230970000|2022-02-07 10:49:30|353.53|351.33|353.45|351.25|353.53|351.33|353.45|351.25|0
1644230980000|2022-02-07 10:49:40|353.53|351.33|353.88|351.68|353.88|351.68|353.53|351.33|0
1644230990000|2022-02-07 10:49:50|353.71|351.51|354.15|351.95|354.15|351.95|353.71|351.51|0
1644231000000|2022-02-07 10:50:00|353.88|351.68|354.06|351.86|354.23|352.03|353.88|351.68|0
1644231010000|2022-02-07 10:50:10|354.15|351.95|354.59|352.39|354.59|352.39|354.15|351.95|0
1644231020000|2022-02-07 10:50:20|354.5|352.3|354.94|352.74|354.94|352.74|354.5|352.3|0
1644231030000|2022-02-07 10:50:30|355.11|352.91|354.94|352.74|355.11|352.91|354.94|352.74|0
1644231040000|2022-02-07 10:50:40|354.85|352.65|354.76|352.56|354.85|352.65|354.59|352.39|0
1644231060000|2022-02-07 10:51:00|354.94|352.74|354.68|352.48|354.94|352.74|354.68|352.48|0
1644231070000|2022-02-07 10:51:10|354.59|352.39|354.94|352.74|354.94|352.74|354.41|352.21|0
1644231080000|2022-02-07 10:51:20|355.03|352.83|354.94|352.74|355.03|352.83|354.85|352.65|0
1644231090000|2022-02-07 10:51:30|355.11|352.91|354.76|352.56|355.11|352.91|354.76|352.56|0
1644231100000|2022-02-07 10:51:40|355.11|352.91|354.94|352.74|355.11|352.91|354.94|352.74|0
1644231110000|2022-02-07 10:51:50|354.76|352.56|354.85|352.65|354.85|352.65|354.59|352.39|0
1644231120000|2022-02-07 10:52:00|354.59|352.39|355.38|353.18|355.38|353.18|354.59|352.39|0
1644231130000|2022-02-07 10:52:10|355.47|353.27|355.56|353.36|355.56|353.36|355.47|353.27|0
1644231140000|2022-02-07 10:52:20|355.47|353.27|355.56|353.36|355.56|353.36|355.47|353.27|0
1644231150000|2022-02-07 10:52:30|355.47|353.27|355.56|353.36|355.56|353.36|355.47|353.27|0
1644231160000|2022-02-07 10:52:40|355.64|353.44|355.64|353.44|355.64|353.44|355.47|353.27|0
1644231170000|2022-02-07 10:52:50|355.29|353.09|354.76|352.56|355.29|353.09|354.76|352.56|0
1644231180000|2022-02-07 10:53:00|354.94|352.74|355.03|352.83|355.03|352.83|354.94|352.74|0
1644231190000|2022-02-07 10:53:10|355.11|352.91|354.94|352.74|355.11|352.91|354.94|352.74|0
1644231200000|2022-02-07 10:53:20|355.11|352.91|355.56|353.36|355.56|353.36|355.11|352.91|0
1644231210000|2022-02-07 10:53:30|355.73|353.53|355.47|353.27|355.73|353.53|355.47|353.27|0
1644231220000|2022-02-07 10:53:40|355.11|352.91|355.38|353.18|355.47|353.27|355.11|352.91|0
1644231230000|2022-02-07 10:53:50|355.2|353|354.68|352.48|355.29|353.09|354.68|352.48|0
1644231240000|2022-02-07 10:54:00|354.94|352.74|354.94|352.74|354.94|352.74|354.76|352.56|0
1644231250000|2022-02-07 10:54:10|355.11|352.91|355.03|352.83|355.11|352.91|354.94|352.74|0
1644231260000|2022-02-07 10:54:20|354.94|352.74|355.11|352.91|355.11|352.91|354.94|352.74|0
1644231270000|2022-02-07 10:54:30|354.94|352.74|355.29|353.09|355.29|353.09|354.94|352.74|0
1644231280000|2022-02-07 10:54:40|355.47|353.27|355.11|352.91|355.47|353.27|355.11|352.91|0
1644231290000|2022-02-07 10:54:50|355.2|353|355.47|353.27|355.47|353.27|355.2|353|0
1644231300000|2022-02-07 10:55:00|355.64|353.44|355.73|353.53|355.82|353.62|355.47|353.27|0
1644231310000|2022-02-07 10:55:10|355.82|353.62|355.64|353.44|355.82|353.62|355.64|353.44|0
1644231320000|2022-02-07 10:55:20|355.73|353.53|355.99|353.79|356.09|353.89|355.73|353.53|0
1644231330000|2022-02-07 10:55:30|356.17|353.97|356.35|354.15|356.35|354.15|356.17|353.97|0
1644231340000|2022-02-07 10:55:40|356.52|354.32|356.62|354.42|356.7|354.5|356.52|354.32|0
1644231350000|2022-02-07 10:55:50|356.88|354.68|356.88|354.68|356.97|354.77|356.79|354.59|0
1644231360000|2022-02-07 10:56:00|357.15|354.95|356.97|354.77|357.15|354.95|356.7|354.5|0
1644231370000|2022-02-07 10:56:10|356.7|354.5|356.61|354.41|356.7|354.5|356.61|354.41|0
1644231380000|2022-02-07 10:56:20|356.79|354.59|356.7|354.5|356.79|354.59|356.61|354.41|0
1644231390000|2022-02-07 10:56:30|356.52|354.32|356.35|354.15|356.52|354.32|356.35|354.15|0
1644231400000|2022-02-07 10:56:40|356.17|353.97|356.35|354.15|356.52|354.32|356.17|353.97|0
1644231410000|2022-02-07 10:56:50|356.52|354.32|356.35|354.15|356.52|354.32|356.26|354.06|0
1644231420000|2022-02-07 10:57:00|356.17|353.97|356.44|354.24|356.44|354.24|356.17|353.97|0
1644231430000|2022-02-07 10:57:10|356.35|354.15|356.52|354.32|356.52|354.32|356.35|354.15|0
1644231440000|2022-02-07 10:57:20|356.44|354.24|356.35|354.15|356.44|354.24|356.26|354.06|0
1644231450000|2022-02-07 10:57:30|356.44|354.24|356.7|354.5|356.7|354.5|356.44|354.24|0
1644231460000|2022-02-07 10:57:40|357.41|355.21|357.23|355.03|357.41|355.21|357.23|355.03|0
1644231470000|2022-02-07 10:57:50|357.58|355.38|357.5|355.3|357.58|355.38|357.41|355.21|0
1644231480000|2022-02-07 10:58:00|357.41|355.21|357.58|355.38|357.58|355.38|357.41|355.21|0
1644231490000|2022-02-07 10:58:10|357.5|355.3|357.41|355.21|357.5|355.3|357.41|355.21|0
1644231500000|2022-02-07 10:58:20|357.5|355.3|357.23|355.03|357.5|355.3|357.23|355.03|0
1644231510000|2022-02-07 10:58:30|356.88|354.68|356.61|354.41|356.97|354.77|356.61|354.41|0
1644231520000|2022-02-07 10:58:40|356.7|354.5|356.79|354.59|356.79|354.59|356.7|354.5|0
1644231530000|2022-02-07 10:58:50|357.05|354.85|357.05|354.85|357.05|354.85|357.05|354.85|0
1644231540000|2022-02-07 10:59:00|357.14|354.94|356.88|354.68|357.14|354.94|356.88|354.68|0
1644231550000|2022-02-07 10:59:10|357.41|355.21|357.76|355.56|357.76|355.56|357.41|355.21|0
1644231560000|2022-02-07 10:59:20|357.41|355.21|357.76|355.56|357.76|355.56|357.41|355.21|0
1644231570000|2022-02-07 10:59:30|357.58|355.38|358.38|356.18|358.38|356.18|357.58|355.38|0
1644231580000|2022-02-07 10:59:40|358.29|356.09|357.94|355.74|358.29|356.09|357.94|355.74|0
1644231590000|2022-02-07 10:59:50|358.11|355.91|357.76|355.56|358.11|355.91|357.76|355.56|0
1644231600000|2022-02-07 11:00:00|358.11|355.91|358.03|355.83|358.11|355.91|357.94|355.74|0
1644231610000|2022-02-07 11:00:10|357.94|355.74|357.58|355.38|357.94|355.74|357.58|355.38|0
1644231620000|2022-02-07 11:00:20|357.4|355.2|356.7|354.5|357.4|355.2|356.7|354.5|0
1644231630000|2022-02-07 11:00:30|356.87|354.67|357.05|354.85|357.05|354.85|356.79|354.59|0
1644231640000|2022-02-07 11:00:40|356.87|354.67|357.4|355.2|357.4|355.2|356.87|354.67|0
1644231650000|2022-02-07 11:00:50|357.76|355.56|358.11|355.91|358.11|355.91|357.76|355.56|0
1644231660000|2022-02-07 11:01:00|357.58|355.38|357.67|355.47|357.94|355.74|357.58|355.38|0
1644231670000|2022-02-07 11:01:10|357.23|355.03|357.4|355.2|357.4|355.2|357.23|355.03|0
1644231680000|2022-02-07 11:01:20|357.58|355.38|357.4|355.2|357.58|355.38|357.32|355.12|0
1644231690000|2022-02-07 11:01:30|357.14|354.94|357.05|354.85|357.14|354.94|357.05|354.85|0
1644231700000|2022-02-07 11:01:40|357.23|355.03|357.05|354.85|357.23|355.03|357.05|354.85|0
1644231710000|2022-02-07 11:01:50|356.97|354.77|357.23|355.03|357.23|355.03|356.97|354.77|0
1644231720000|2022-02-07 11:02:00|357.32|355.12|357.32|355.12|357.4|355.2|357.32|355.12|0
1644231730000|2022-02-07 11:02:10|357.58|355.38|357.4|355.2|357.58|355.38|357.23|355.03|0
1644231740000|2022-02-07 11:02:20|357.58|355.38|358.11|355.91|358.11|355.91|357.58|355.38|0
1644231750000|2022-02-07 11:02:30|358.29|356.09|358.38|356.18|358.38|356.18|358.29|356.09|0
1644231760000|2022-02-07 11:02:40|358.29|356.09|357.76|355.56|358.29|356.09|357.58|355.38|0
1644231770000|2022-02-07 11:02:50|357.58|355.38|357.4|355.2|357.58|355.38|357.4|355.2|0
1644231780000|2022-02-07 11:03:00|357.32|355.12|357.05|354.85|357.32|355.12|357.05|354.85|0
1644231790000|2022-02-07 11:03:10|356.97|354.77|356.87|354.67|357.05|354.85|356.87|354.67|0
1644231800000|2022-02-07 11:03:20|356.7|354.5|356.97|354.77|356.97|354.77|356.7|354.5|0
1644231810000|2022-02-07 11:03:30|356.87|354.67|356.79|354.59|357.05|354.85|356.79|354.59|0
1644231820000|2022-02-07 11:03:40|356.7|354.5|357.05|354.85|357.05|354.85|356.7|354.5|0
1644231830000|2022-02-07 11:03:50|356.79|354.59|356.7|354.5|356.87|354.67|356.7|354.5|0
1644231840000|2022-02-07 11:04:00|357.05|354.85|357.85|355.65|357.85|355.65|356.97|354.77|0
1644231850000|2022-02-07 11:04:10|358.29|356.09|358.46|356.26|358.56|356.36|358.29|356.09|0
1644231860000|2022-02-07 11:04:20|358.64|356.44|358.46|356.26|358.64|356.44|358.46|356.26|0
1644231870000|2022-02-07 11:04:30|358.64|356.44|358.11|355.91|358.64|356.44|358.11|355.91|0
1644231880000|2022-02-07 11:04:40|358.29|356.09|358.29|356.09|358.29|356.09|358.29|356.09|0
1644231890000|2022-02-07 11:04:50|358.2|356|358.11|355.91|358.2|356|358.03|355.83|0
1644231900000|2022-02-07 11:05:00|357.93|355.73|358.11|355.91|358.29|356.09|357.93|355.73|0
1644231910000|2022-02-07 11:05:10|358.29|356.09|358.29|356.09|358.64|356.44|358.29|356.09|0
1644231920000|2022-02-07 11:05:20|357.93|355.73|357.49|355.29|357.93|355.73|357.49|355.29|0
1644231930000|2022-02-07 11:05:30|357.23|355.03|358.2|356|358.2|356|357.23|355.03|0
1644231940000|2022-02-07 11:05:40|358.29|356.09|357.93|355.73|358.29|356.09|357.93|355.73|0
1644231950000|2022-02-07 11:05:50|357.85|355.65|358.03|355.83|358.11|355.91|357.85|355.65|0
1644231960000|2022-02-07 11:06:00|357.85|355.65|358.29|356.09|358.29|356.09|357.85|355.65|0
1644231970000|2022-02-07 11:06:10|358.11|355.91|358.2|356|358.2|356|358.11|355.91|0
1644231980000|2022-02-07 11:06:20|358.29|356.09|358.29|356.09|358.29|356.09|358.29|356.09|0
1644231990000|2022-02-07 11:06:30|358.82|356.62|359.17|356.97|359.17|356.97|358.82|356.62|0
1644232000000|2022-02-07 11:06:40|359|356.8|359.35|357.15|359.35|357.15|358.91|356.71|0
1644232010000|2022-02-07 11:06:50|359.53|357.33|359.7|357.5|359.88|357.68|359.53|357.33|0
1644232020000|2022-02-07 11:07:00|360.06|357.86|358.46|356.26|360.06|357.86|358.46|356.26|0
1644232030000|2022-02-07 11:07:10|358.29|356.09|358.64|356.44|358.64|356.44|358.29|356.09|0
1644232040000|2022-02-07 11:07:20|358.82|356.62|359.09|356.89|359.09|356.89|358.82|356.62|0
1644232050000|2022-02-07 11:07:30|359|356.8|359.17|356.97|359.17|356.97|359|356.8|0
1644232060000|2022-02-07 11:07:40|359.35|357.15|359.7|357.5|359.7|357.5|359.35|357.15|0
1644232070000|2022-02-07 11:07:50|359.53|357.33|359.7|357.5|359.7|357.5|359.53|357.33|0
1644232080000|2022-02-07 11:08:00|359.53|357.33|359.7|357.5|359.88|357.68|359.53|357.33|0
1644232090000|2022-02-07 11:08:10|359.62|357.42|358.82|356.62|359.62|357.42|358.82|356.62|0
1644232100000|2022-02-07 11:08:20|358.91|356.71|358.82|356.62|358.91|356.71|358.64|356.44|0
1644232110000|2022-02-07 11:08:30|358.64|356.44|358.64|356.44|358.73|356.53|358.64|356.44|0
1644232120000|2022-02-07 11:08:40|358.82|356.62|358.82|356.62|358.82|356.62|358.82|356.62|0
1644232130000|2022-02-07 11:08:50|358.46|356.26|358.46|356.26|358.64|356.44|358.46|356.26|0
1644232140000|2022-02-07 11:09:00|358.29|356.09|357.93|355.73|358.29|356.09|357.76|355.56|0
1644232150000|2022-02-07 11:09:10|357.75|355.55|357.67|355.47|357.93|355.73|357.58|355.38|0
1644232160000|2022-02-07 11:09:20|357.75|355.55|357.93|355.73|357.93|355.73|357.67|355.47|0
1644232170000|2022-02-07 11:09:30|357.75|355.55|357.67|355.47|357.75|355.55|357.58|355.38|0
1644232180000|2022-02-07 11:09:40|358.02|355.82|357.93|355.73|358.02|355.82|357.85|355.65|0
1644232190000|2022-02-07 11:09:50|357.75|355.55|357.93|355.73|357.93|355.73|357.75|355.55|0
1644232200000|2022-02-07 11:10:00|358.2|356|358.82|356.62|358.91|356.71|358.2|356|0
1644232210000|2022-02-07 11:10:10|358.73|356.53|358.99|356.79|358.99|356.79|358.73|356.53|0
1644232220000|2022-02-07 11:10:20|358.91|356.71|358.02|355.82|358.91|356.71|357.75|355.55|0
1644232230000|2022-02-07 11:10:30|357.93|355.73|358.11|355.91|358.29|356.09|357.93|355.73|0
1644232240000|2022-02-07 11:10:40|358.29|356.09|357.75|355.55|358.29|356.09|357.75|355.55|0
1644232250000|2022-02-07 11:10:50|357.93|355.73|357.75|355.55|357.93|355.73|357.75|355.55|0
1644232260000|2022-02-07 11:11:00|358.02|355.82|357.93|355.73|358.02|355.82|357.93|355.73|0
1644232270000|2022-02-07 11:11:10|358.11|355.91|357.93|355.73|358.11|355.91|357.93|355.73|0
1644232280000|2022-02-07 11:11:20|357.75|355.55|356.87|354.67|357.75|355.55|356.87|354.67|0
1644232290000|2022-02-07 11:11:30|356.61|354.41|356.34|354.14|356.61|354.41|356.34|354.14|0
1644232300000|2022-02-07 11:11:40|356.52|354.32|356.34|354.14|356.52|354.32|356.34|354.14|0
1644232310000|2022-02-07 11:11:50|356.16|353.96|355.99|353.79|356.16|353.96|355.99|353.79|0
1644232320000|2022-02-07 11:12:00|355.81|353.61|355.81|353.61|355.81|353.61|355.81|353.61|0
1644232330000|2022-02-07 11:12:10|355.99|353.79|356.52|354.32|356.61|354.41|355.99|353.79|0
1644232340000|2022-02-07 11:12:20|356.69|354.49|356.52|354.32|356.69|354.49|356.52|354.32|0
1644232350000|2022-02-07 11:12:30|356.34|354.14|355.99|353.79|356.34|354.14|355.99|353.79|0
1644232360000|2022-02-07 11:12:40|355.9|353.7|356.08|353.88|356.08|353.88|355.9|353.7|0
1644232370000|2022-02-07 11:12:50|356.16|353.96|356.16|353.96|356.16|353.96|356.16|353.96|0
1644232380000|2022-02-07 11:13:00|355.99|353.79|356.16|353.96|356.16|353.96|355.99|353.79|0
1644232390000|2022-02-07 11:13:10|356.34|354.14|355.63|353.43|356.34|354.14|355.63|353.43|0
1644232400000|2022-02-07 11:13:20|355.73|353.53|355.81|353.61|355.81|353.61|355.73|353.53|0
1644232410000|2022-02-07 11:13:30|355.63|353.43|355.55|353.35|355.63|353.43|355.55|353.35|0
1644232420000|2022-02-07 11:13:40|355.63|353.43|355.63|353.43|355.63|353.43|355.28|353.08|0
1644232430000|2022-02-07 11:13:50|355.73|353.53|355.63|353.43|355.81|353.61|355.63|353.43|0
1644232440000|2022-02-07 11:14:00|355.73|353.53|355.63|353.43|355.73|353.53|355.63|353.43|0
1644232450000|2022-02-07 11:14:10|356.78|354.58|356.61|354.41|356.78|354.58|356.52|354.32|0
1644232460000|2022-02-07 11:14:20|356.52|354.32|356.69|354.49|356.69|354.49|356.16|353.96|0
1644232470000|2022-02-07 11:14:30|356.61|354.41|356.43|354.23|356.69|354.49|356.43|354.23|0
1644232480000|2022-02-07 11:14:40|356.52|354.32|356.52|354.32|356.52|354.32|356.34|354.14|0
1644232490000|2022-02-07 11:14:50|356.61|354.41|356.78|354.58|356.87|354.67|356.61|354.41|0
1644232500000|2022-02-07 11:15:00|357.05|354.85|356.61|354.41|357.22|355.02|356.61|354.41|0
1644232510000|2022-02-07 11:15:10|357.14|354.94|356.96|354.76|357.14|354.94|356.96|354.76|0
1644232520000|2022-02-07 11:15:20|356.69|354.49|356.08|353.88|356.69|354.49|355.99|353.79|0
1644232530000|2022-02-07 11:15:30|356.25|354.05|356.34|354.14|356.34|354.14|356.25|354.05|0
1644232540000|2022-02-07 11:15:40|355.99|353.79|355.28|353.08|355.99|353.79|355.28|353.08|0
1644232550000|2022-02-07 11:15:50|355.46|353.26|355.1|352.9|355.46|353.26|355.1|352.9|0
1644232560000|2022-02-07 11:16:00|355.28|353.08|354.93|352.73|355.28|353.08|354.93|352.73|0
1644232570000|2022-02-07 11:16:10|355.2|353|355.1|352.9|355.28|353.08|355.1|352.9|0
1644232580000|2022-02-07 11:16:20|355.02|352.82|355.1|352.9|355.1|352.9|354.93|352.73|0
1644232590000|2022-02-07 11:16:30|355.2|353|355.1|352.9|355.28|353.08|355.1|352.9|0
1644232600000|2022-02-07 11:16:40|355.28|353.08|355.72|353.52|355.72|353.52|355.28|353.08|0
1644232610000|2022-02-07 11:16:50|355.63|353.43|355.46|353.26|355.63|353.43|355.46|353.26|0
1644232620000|2022-02-07 11:17:00|355.37|353.17|355.81|353.61|355.81|353.61|355.37|353.17|0
1644232630000|2022-02-07 11:17:10|355.98|353.78|356.34|354.14|356.34|354.14|355.98|353.78|0
1644232640000|2022-02-07 11:17:20|356.43|354.23|356.25|354.05|356.43|354.23|356.25|354.05|0
1644232650000|2022-02-07 11:17:30|356.16|353.96|355.81|353.61|356.34|354.14|355.81|353.61|0
1644232660000|2022-02-07 11:17:40|355.98|353.78|355.81|353.61|356.08|353.88|355.63|353.43|0
1644232670000|2022-02-07 11:17:50|355.98|353.78|355.81|353.61|356.16|353.96|355.63|353.43|0
1644232680000|2022-02-07 11:18:00|355.98|353.78|355.81|353.61|355.98|353.78|355.81|353.61|0
1644232700000|2022-02-07 11:18:20|355.72|353.52|355.63|353.43|355.72|353.52|355.63|353.43|0
1644232710000|2022-02-07 11:18:30|355.81|353.61|355.1|352.9|355.81|353.61|355.1|352.9|0
1644232720000|2022-02-07 11:18:40|355.46|353.26|355.81|353.61|355.81|353.61|355.46|353.26|0
1644232730000|2022-02-07 11:18:50|355.72|353.52|355.98|353.78|355.98|353.78|355.72|353.52|0
1644232740000|2022-02-07 11:19:00|356.69|354.49|356.16|353.96|356.69|354.49|356.16|353.96|0
1644232760000|2022-02-07 11:19:20|356.34|354.14|356.61|354.41|356.61|354.41|356.34|354.14|0
1644232770000|2022-02-07 11:19:30|356.51|354.31|355.81|353.61|356.51|354.31|355.81|353.61|0
1644232780000|2022-02-07 11:19:40|355.9|353.7|355.98|353.78|355.98|353.78|355.9|353.7|0
1644232790000|2022-02-07 11:19:50|356.16|353.96|356.16|353.96|356.16|353.96|356.08|353.88|0
1644232800000|2022-02-07 11:20:00|356.08|353.88|355.63|353.43|356.08|353.88|355.55|353.35|0
1644232810000|2022-02-07 11:20:10|355.72|353.52|355.63|353.43|355.72|353.52|355.63|353.43|0
1644232820000|2022-02-07 11:20:20|355.72|353.52|355.81|353.61|355.81|353.61|355.72|353.52|0
1644232830000|2022-02-07 11:20:30|355.98|353.78|356.16|353.96|356.16|353.96|355.98|353.78|0
1644232840000|2022-02-07 11:20:40|355.28|353.08|355.63|353.43|355.63|353.43|355.28|353.08|0
1644232850000|2022-02-07 11:20:50|355.81|353.61|355.81|353.61|355.81|353.61|355.72|353.52|0
1644232860000|2022-02-07 11:21:00|355.98|353.78|356.08|353.88|356.16|353.96|355.98|353.78|0
1644232870000|2022-02-07 11:21:10|355.81|353.61|355.98|353.78|355.98|353.78|355.81|353.61|0
1644232880000|2022-02-07 11:21:20|355.81|353.61|355.98|353.78|355.98|353.78|355.81|353.61|0
1644232890000|2022-02-07 11:21:30|355.9|353.7|356.16|353.96|356.16|353.96|355.9|353.7|0
1644232900000|2022-02-07 11:21:40|356.34|354.14|355.28|353.08|356.34|354.14|355.28|353.08|0
1644232910000|2022-02-07 11:21:50|355.45|353.25|355.45|353.25|355.45|353.25|355.45|353.25|0
1644232920000|2022-02-07 11:22:00|355.28|353.08|355.45|353.25|355.45|353.25|355.28|353.08|0
1644232930000|2022-02-07 11:22:10|355.63|353.43|355.55|353.35|355.63|353.43|355.55|353.35|0
1644232940000|2022-02-07 11:22:20|355.63|353.43|355.63|353.43|355.81|353.61|355.63|353.43|0
1644232950000|2022-02-07 11:22:30|355.45|353.25|355.45|353.25|355.63|353.43|355.45|353.25|0
1644232960000|2022-02-07 11:22:40|355.02|352.82|355.1|352.9|355.1|352.9|355.02|352.82|0
1644232980000|2022-02-07 11:23:00|355.28|353.08|355.28|353.08|355.28|353.08|355.19|352.99|0
1644233010000|2022-02-07 11:23:30|354.4|352.2|353.87|351.67|354.4|352.2|353.87|351.67|0
1644233020000|2022-02-07 11:23:40|354.04|351.84|353.96|351.76|354.04|351.84|353.87|351.67|0
1644233030000|2022-02-07 11:23:50|354.04|351.84|353.87|351.67|354.22|352.02|353.87|351.67|0
1644233040000|2022-02-07 11:24:00|354.04|351.84|354.22|352.02|354.22|352.02|354.04|351.84|0
1644233050000|2022-02-07 11:24:10|354.04|351.84|353.96|351.76|354.04|351.84|353.96|351.76|0
1644233060000|2022-02-07 11:24:20|354.04|351.84|354.04|351.84|354.22|352.02|354.04|351.84|0
1644233070000|2022-02-07 11:24:30|354.14|351.94|354.4|352.2|354.4|352.2|354.14|351.94|0
1644233080000|2022-02-07 11:24:40|354.49|352.29|354.75|352.55|354.92|352.72|354.49|352.29|0
1644233090000|2022-02-07 11:24:50|354.84|352.64|354.75|352.55|354.92|352.72|354.75|352.55|0
1644233100000|2022-02-07 11:25:00|354.66|352.46|353.96|351.76|354.66|352.46|353.96|351.76|0
1644233110000|2022-02-07 11:25:10|353.87|351.67|354.04|351.84|354.4|352.2|353.87|351.67|0
1644233120000|2022-02-07 11:25:20|353.69|351.49|353.87|351.67|353.87|351.67|353.61|351.41|0
1644233130000|2022-02-07 11:25:30|353.69|351.49|353.69|351.49|353.87|351.67|353.69|351.49|0
1644233140000|2022-02-07 11:25:40|353.52|351.32|353.78|351.58|353.78|351.58|353.52|351.32|0
1644233150000|2022-02-07 11:25:50|353.69|351.49|353.69|351.49|353.87|351.67|353.69|351.49|0
1644233160000|2022-02-07 11:26:00|353.87|351.67|354.22|352.02|354.4|352.2|353.87|351.67|0
1644233170000|2022-02-07 11:26:10|354.4|352.2|354.57|352.37|354.57|352.37|354.4|352.2|0
1644233180000|2022-02-07 11:26:20|354.4|352.2|354.22|352.02|354.49|352.29|354.22|352.02|0
1644233190000|2022-02-07 11:26:30|354.4|352.2|354.04|351.84|354.4|352.2|353.87|351.67|0
1644233200000|2022-02-07 11:26:40|353.96|351.76|354.04|351.84|354.04|351.84|353.96|351.76|0
1644233210000|2022-02-07 11:26:50|354.4|352.2|354.13|351.93|354.4|352.2|354.04|351.84|0
1644233220000|2022-02-07 11:27:00|353.87|351.67|353.69|351.49|353.87|351.67|353.69|351.49|0
1644233230000|2022-02-07 11:27:10|353.43|351.23|353.78|351.58|353.78|351.58|353.43|351.23|0
1644233240000|2022-02-07 11:27:20|353.61|351.41|353.52|351.32|353.69|351.49|353.52|351.32|0
1644233250000|2022-02-07 11:27:30|353.69|351.49|352.9|350.7|353.69|351.49|352.9|350.7|0
1644233260000|2022-02-07 11:27:40|352.99|350.79|352.99|350.79|352.99|350.79|352.99|350.79|0
1644233270000|2022-02-07 11:27:50|353.16|350.96|352.99|350.79|353.16|350.96|352.99|350.79|0
1644233280000|2022-02-07 11:28:00|352.81|350.61|352.46|350.26|352.81|350.61|352.46|350.26|0
1644233290000|2022-02-07 11:28:10|352.81|350.61|353.52|351.32|353.52|351.32|352.81|350.61|0
1644233300000|2022-02-07 11:28:20|353.43|351.23|352.99|350.79|353.43|351.23|352.99|350.79|0
1644233310000|2022-02-07 11:28:30|353.34|351.14|353.25|351.05|353.34|351.14|353.25|351.05|0
1644233320000|2022-02-07 11:28:40|353.34|351.14|353.34|351.14|353.34|351.14|353.16|350.96|0
1644233330000|2022-02-07 11:28:50|353.69|351.49|353.78|351.58|353.96|351.76|353.69|351.49|0
1644233340000|2022-02-07 11:29:00|353.69|351.49|353.87|351.67|353.87|351.67|353.69|351.49|0
1644233350000|2022-02-07 11:29:10|353.78|351.58|353.87|351.67|353.87|351.67|353.78|351.58|0
1644233360000|2022-02-07 11:29:20|353.96|351.76|353.87|351.67|353.96|351.76|353.87|351.67|0
1644233370000|2022-02-07 11:29:30|353.78|351.58|353.87|351.67|353.87|351.67|353.69|351.49|0
1644233380000|2022-02-07 11:29:40|354.04|351.84|354.04|351.84|354.04|351.84|354.04|351.84|0
1644233390000|2022-02-07 11:29:50|353.96|351.76|353.96|351.76|353.96|351.76|353.87|351.67|0
1644233400000|2022-02-07 11:30:00|353.87|351.67|353.25|351.05|353.87|351.67|353.25|351.05|0
1644233410000|2022-02-07 11:30:10|353.34|351.14|353.16|350.96|353.34|351.14|353.16|350.96|0
1644233420000|2022-02-07 11:30:20|352.81|350.61|353.16|350.96|353.16|350.96|352.81|350.61|0
1644233430000|2022-02-07 11:30:30|353.08|350.88|352.81|350.61|353.08|350.88|352.81|350.61|0
1644233440000|2022-02-07 11:30:40|352.99|350.79|352.64|350.44|352.99|350.79|352.64|350.44|0
1644233450000|2022-02-07 11:30:50|352.38|350.18|352.73|350.53|352.73|350.53|352.38|350.18|0
1644233460000|2022-02-07 11:31:00|352.81|350.61|352.81|350.61|352.81|350.61|352.81|350.61|0
1644233470000|2022-02-07 11:31:10|352.73|350.53|353.43|351.23|353.43|351.23|352.73|350.53|0
1644233480000|2022-02-07 11:31:20|352.81|350.61|353.08|350.88|353.08|350.88|352.81|350.61|0
1644233490000|2022-02-07 11:31:30|352.99|350.79|353.16|350.96|353.16|350.96|352.99|350.79|0
1644233500000|2022-02-07 11:31:40|352.99|350.79|352.81|350.61|352.99|350.79|352.81|350.61|0
1644233510000|2022-02-07 11:31:50|352.99|350.79|352.99|350.79|352.99|350.79|352.99|350.79|0
1644233520000|2022-02-07 11:32:00|352.64|350.44|352.46|350.26|352.64|350.44|352.28|350.08|0
1644233530000|2022-02-07 11:32:10|352.28|350.08|352.28|350.08|352.28|350.08|352.28|350.08|0
1644233540000|2022-02-07 11:32:20|352.46|350.26|352.38|350.18|352.46|350.26|352.38|350.18|0
1644233550000|2022-02-07 11:32:30|352.28|350.08|352.46|350.26|352.64|350.44|352.28|350.08|0
1644233560000|2022-02-07 11:32:40|352.55|350.35|352.11|349.91|352.55|350.35|352.11|349.91|0
1644233570000|2022-02-07 11:32:50|352.38|350.18|352.28|350.08|352.38|350.18|352.28|350.08|0
1644233580000|2022-02-07 11:33:00|352.55|350.35|352.46|350.26|352.55|350.35|352.46|350.26|0
1644233590000|2022-02-07 11:33:10|352.28|350.08|352.28|350.08|352.28|350.08|352.28|350.08|0
1644233600000|2022-02-07 11:33:20|352.46|350.26|352.46|350.26|352.46|350.26|352.28|350.08|0
1644233610000|2022-02-07 11:33:30|352.11|349.91|352.2|350|352.2|350|352.02|349.82|0
1644233620000|2022-02-07 11:33:40|352.11|349.91|351.93|349.73|352.11|349.91|351.76|349.56|0
1644233630000|2022-02-07 11:33:50|352.11|349.91|352.28|350.08|352.28|350.08|352.11|349.91|0
1644233640000|2022-02-07 11:34:00|352.81|350.61|352.81|350.61|352.81|350.61|352.81|350.61|0
1644233650000|2022-02-07 11:34:10|352.73|350.53|352.73|350.53|352.73|350.53|352.63|350.43|0
1644233660000|2022-02-07 11:34:20|352.9|350.7|352.63|350.43|352.9|350.7|352.63|350.43|0
1644233670000|2022-02-07 11:34:30|352.81|350.61|352.63|350.43|352.81|350.61|352.46|350.26|0
1644233680000|2022-02-07 11:34:40|352.46|350.26|352.46|350.26|352.46|350.26|352.46|350.26|0
1644233690000|2022-02-07 11:34:50|352.55|350.35|352.73|350.53|352.73|350.53|352.55|350.35|0
1644233700000|2022-02-07 11:35:00|352.46|350.26|352.11|349.91|352.46|350.26|351.93|349.73|0
1644233710000|2022-02-07 11:35:10|351.93|349.73|352.11|349.91|352.11|349.91|351.93|349.73|0
1644233720000|2022-02-07 11:35:20|352.28|350.08|351.76|349.56|352.28|350.08|351.76|349.56|0
1644233730000|2022-02-07 11:35:30|351.58|349.38|351.06|348.86|351.58|349.38|350.88|348.68|0
1644233740000|2022-02-07 11:35:40|351.15|348.95|351.67|349.47|351.93|349.73|351.15|348.95|0
1644233750000|2022-02-07 11:35:50|351.5|349.3|351.76|349.56|351.85|349.65|351.5|349.3|0
1644233760000|2022-02-07 11:36:00|351.85|349.65|352.37|350.17|352.37|350.17|351.85|349.65|0
1644233770000|2022-02-07 11:36:10|352.46|350.26|352.63|350.43|352.72|350.52|352.46|350.26|0
1644233780000|2022-02-07 11:36:20|352.46|350.26|351.32|349.12|352.46|350.26|351.32|349.12|0
1644233790000|2022-02-07 11:36:30|351.41|349.21|350.62|348.42|351.41|349.21|350.62|348.42|0
1644233800000|2022-02-07 11:36:40|350.8|348.6|350.88|348.68|350.88|348.68|350.8|348.6|0
1644233810000|2022-02-07 11:36:50|351.06|348.86|350.97|348.77|351.06|348.86|350.71|348.51|0
1644233820000|2022-02-07 11:37:00|351.06|348.86|351.41|349.21|351.41|349.21|350.88|348.68|0
1644233830000|2022-02-07 11:37:10|351.32|349.12|350.88|348.68|351.32|349.12|350.88|348.68|0
1644233840000|2022-02-07 11:37:20|350.71|348.51|350.8|348.6|351.06|348.86|350.71|348.51|0
1644233850000|2022-02-07 11:37:30|350.88|348.68|350.53|348.33|351.06|348.86|350.53|348.33|0
1644233860000|2022-02-07 11:37:40|350.36|348.16|350.27|348.07|350.53|348.33|350.27|348.07|0
1644233870000|2022-02-07 11:37:50|350.36|348.16|350.53|348.33|350.53|348.33|350.36|348.16|0
1644233880000|2022-02-07 11:38:00|350.7|348.5|350.35|348.15|350.7|348.5|350.35|348.15|0
1644233890000|2022-02-07 11:38:10|350.27|348.07|350.53|348.33|350.53|348.33|350.18|347.98|0
1644233900000|2022-02-07 11:38:20|350.35|348.15|350.53|348.33|350.53|348.33|350.35|348.15|0
1644233910000|2022-02-07 11:38:30|350.45|348.25|350.7|348.5|350.8|348.6|350.45|348.25|0
1644233920000|2022-02-07 11:38:40|350.8|348.6|351.23|349.03|351.23|349.03|350.7|348.5|0
1644233930000|2022-02-07 11:38:50|351.58|349.38|351.05|348.85|351.58|349.38|351.05|348.85|0
1644233940000|2022-02-07 11:39:00|351.23|349.03|351.58|349.38|351.58|349.38|351.23|349.03|0
1644233950000|2022-02-07 11:39:10|351.76|349.56|351.58|349.38|351.76|349.56|351.58|349.38|0
1644233960000|2022-02-07 11:39:20|351.4|349.2|351.58|349.38|351.76|349.56|351.4|349.2|0
1644233970000|2022-02-07 11:39:30|351.67|349.47|351.93|349.73|351.93|349.73|351.67|349.47|0
1644233980000|2022-02-07 11:39:40|351.85|349.65|352.2|350|352.2|350|351.85|349.65|0
1644233990000|2022-02-07 11:39:50|352.46|350.26|352.28|350.08|352.46|350.26|352.28|350.08|0
1644234000000|2022-02-07 11:40:00|352.37|350.17|352.81|350.61|352.98|350.78|352.37|350.17|0
1644234010000|2022-02-07 11:40:10|353.07|350.87|352.98|350.78|353.07|350.87|352.81|350.61|0
1644234020000|2022-02-07 11:40:20|353.07|350.87|353.07|350.87|353.07|350.87|352.98|350.78|0
1644234030000|2022-02-07 11:40:30|352.98|350.78|353.07|350.87|353.16|350.96|352.98|350.78|0
1644234040000|2022-02-07 11:40:40|353.16|350.96|353.16|350.96|353.16|350.96|352.98|350.78|0
1644234050000|2022-02-07 11:40:50|352.98|350.78|353.16|350.96|353.16|350.96|352.98|350.78|0
1644234060000|2022-02-07 11:41:00|352.98|350.78|353.07|350.87|353.16|350.96|352.98|350.78|0
1644234070000|2022-02-07 11:41:10|352.98|350.78|353.33|351.13|353.33|351.13|352.98|350.78|0
1644234090000|2022-02-07 11:41:30|353.69|351.49|353.6|351.4|353.69|351.49|353.51|351.31|0
1644234100000|2022-02-07 11:41:40|353.51|351.31|353.51|351.31|353.51|351.31|353.51|351.31|0
1644234110000|2022-02-07 11:41:50|353.43|351.23|353.51|351.31|353.51|351.31|353.43|351.23|0
1644234120000|2022-02-07 11:42:00|353.6|351.4|353.86|351.66|353.86|351.66|353.6|351.4|0
1644234130000|2022-02-07 11:42:10|353.78|351.58|353.68|351.48|353.78|351.58|353.6|351.4|0
1644234140000|2022-02-07 11:42:20|353.78|351.58|352.98|350.78|353.78|351.58|352.98|350.78|0
1644234150000|2022-02-07 11:42:30|353.16|350.96|353.33|351.13|353.33|351.13|353.16|350.96|0
1644234160000|2022-02-07 11:42:40|353.16|350.96|353.16|350.96|353.25|351.05|353.16|350.96|0
1644234170000|2022-02-07 11:42:50|353.33|351.13|353.51|351.31|353.51|351.31|353.33|351.13|0
1644234180000|2022-02-07 11:43:00|353.42|351.22|354.48|352.28|354.48|352.28|353.42|351.22|0
1644234190000|2022-02-07 11:43:10|354.39|352.19|354.21|352.01|354.39|352.19|354.21|352.01|0
1644234200000|2022-02-07 11:43:20|354.39|352.19|354.39|352.19|354.56|352.36|354.39|352.19|0
1644234210000|2022-02-07 11:43:30|354.56|352.36|354.39|352.19|354.56|352.36|354.39|352.19|0
1644234220000|2022-02-07 11:43:40|354.56|352.36|354.39|352.19|354.56|352.36|354.39|352.19|0
1644234230000|2022-02-07 11:43:50|354.56|352.36|354.39|352.19|354.56|352.36|354.39|352.19|0
1644234240000|2022-02-07 11:44:00|354.56|352.36|354.56|352.36|354.56|352.36|354.56|352.36|0
1644234260000|2022-02-07 11:44:20|354.74|352.54|354.56|352.36|354.74|352.54|354.56|352.36|0
1644234270000|2022-02-07 11:44:30|354.66|352.46|354.74|352.54|354.74|352.54|354.66|352.46|0
1644234280000|2022-02-07 11:44:40|354.92|352.72|354.92|352.72|354.92|352.72|354.74|352.54|0
1644234290000|2022-02-07 11:44:50|354.74|352.54|354.39|352.19|354.74|352.54|354.39|352.19|0
1644234300000|2022-02-07 11:45:00|354.56|352.36|354.48|352.28|354.56|352.36|354.48|352.28|0
1644234310000|2022-02-07 11:45:10|354.39|352.19|354.56|352.36|354.56|352.36|354.39|352.19|0
1644234320000|2022-02-07 11:45:20|354.65|352.45|354.56|352.36|354.65|352.45|354.56|352.36|0
1644234330000|2022-02-07 11:45:30|354.65|352.45|354.56|352.36|354.65|352.45|354.56|352.36|0
1644234340000|2022-02-07 11:45:40|354.74|352.54|354.83|352.63|354.83|352.63|354.74|352.54|0
1644234350000|2022-02-07 11:45:50|354.92|352.72|354.74|352.54|354.92|352.72|354.74|352.54|0
1644234360000|2022-02-07 11:46:00|354.83|352.63|355.01|352.81|355.01|352.81|354.83|352.63|0
1644234370000|2022-02-07 11:46:10|354.92|352.72|354.92|352.72|354.92|352.72|354.92|352.72|0
1644234380000|2022-02-07 11:46:20|354.56|352.36|354.48|352.28|354.56|352.36|354.39|352.19|0
1644234390000|2022-02-07 11:46:30|354.56|352.36|354.65|352.45|354.65|352.45|354.56|352.36|0
1644234400000|2022-02-07 11:46:40|354.56|352.36|354.48|352.28|354.56|352.36|354.48|352.28|0
1644234410000|2022-02-07 11:46:50|354.39|352.19|354.56|352.36|354.56|352.36|354.39|352.19|0
1644234420000|2022-02-07 11:47:00|354.48|352.28|354.56|352.36|354.56|352.36|354.39|352.19|0
1644234430000|2022-02-07 11:47:10|354.39|352.19|354.56|352.36|354.56|352.36|354.39|352.19|0
1644234440000|2022-02-07 11:47:20|354.74|352.54|354.56|352.36|354.74|352.54|354.56|352.36|0
1644234450000|2022-02-07 11:47:30|354.74|352.54|354.91|352.71|354.91|352.71|354.65|352.45|0
1644234460000|2022-02-07 11:47:40|354.74|352.54|354.74|352.54|354.74|352.54|354.56|352.36|0
1644234470000|2022-02-07 11:47:50|354.56|352.36|354.56|352.36|354.56|352.36|354.56|352.36|0
1644234480000|2022-02-07 11:48:00|354.74|352.54|354.91|352.71|354.91|352.71|354.74|352.54|0
1644234490000|2022-02-07 11:48:10|354.83|352.63|354.74|352.54|354.83|352.63|354.74|352.54|0
1644234500000|2022-02-07 11:48:20|355.01|352.81|355.44|353.24|355.44|353.24|355.01|352.81|0
1644234510000|2022-02-07 11:48:30|355.27|353.07|354.91|352.71|355.27|353.07|354.91|352.71|0
1644234520000|2022-02-07 11:48:40|354.83|352.63|354.56|352.36|354.83|352.63|354.56|352.36|0
1644234530000|2022-02-07 11:48:50|354.03|351.83|354.03|351.83|354.03|351.83|353.86|351.66|0
1644234540000|2022-02-07 11:49:00|353.86|351.66|353.68|351.48|353.95|351.75|353.68|351.48|0
1644234550000|2022-02-07 11:49:10|353.86|351.66|353.33|351.13|353.86|351.66|353.33|351.13|0
1644234560000|2022-02-07 11:49:20|353.42|351.22|353.68|351.48|353.68|351.48|353.42|351.22|0
1644234570000|2022-02-07 11:49:30|353.86|351.66|353.68|351.48|353.86|351.66|353.68|351.48|0
1644234580000|2022-02-07 11:49:40|353.86|351.66|354.03|351.83|354.03|351.83|353.68|351.48|0
1644234590000|2022-02-07 11:49:50|354.21|352.01|354.21|352.01|354.21|352.01|354.21|352.01|0
1644234600000|2022-02-07 11:50:00|354.03|351.83|354.21|352.01|354.21|352.01|354.03|351.83|0
1644234610000|2022-02-07 11:50:10|354.03|351.83|354.03|351.83|354.03|351.83|354.03|351.83|0
1644234620000|2022-02-07 11:50:20|353.77|351.57|353.77|351.57|354.03|351.83|353.77|351.57|0
1644234630000|2022-02-07 11:50:30|353.51|351.31|353.68|351.48|353.68|351.48|353.51|351.31|0
1644234640000|2022-02-07 11:50:40|353.6|351.4|353.6|351.4|353.68|351.48|353.6|351.4|0
1644234650000|2022-02-07 11:50:50|353.68|351.48|353.68|351.48|353.68|351.48|353.68|351.48|0
1644234660000|2022-02-07 11:51:00|353.51|351.31|353.33|351.13|353.51|351.31|353.15|350.95|0
1644234670000|2022-02-07 11:51:10|353.15|350.95|353.25|351.05|353.25|351.05|353.15|350.95|0
1644234680000|2022-02-07 11:51:20|353.33|351.13|353.25|351.05|353.42|351.22|353.25|351.05|0
1644234690000|2022-02-07 11:51:30|353.33|351.13|353.51|351.31|353.51|351.31|353.33|351.13|0
1644234700000|2022-02-07 11:51:40|353.42|351.22|353.51|351.31|353.51|351.31|353.42|351.22|0
1644234710000|2022-02-07 11:51:50|353.6|351.4|353.77|351.57|353.77|351.57|353.6|351.4|0
1644234720000|2022-02-07 11:52:00|353.68|351.48|353.86|351.66|353.86|351.66|353.68|351.48|0
1644234730000|2022-02-07 11:52:10|354.21|352.01|355.09|352.89|355.09|352.89|354.21|352.01|0
1644234740000|2022-02-07 11:52:20|354.74|352.54|354.56|352.36|354.74|352.54|354.56|352.36|0
1644234750000|2022-02-07 11:52:30|354.74|352.54|354.38|352.18|354.91|352.71|354.38|352.18|0
1644234760000|2022-02-07 11:52:40|354.03|351.83|353.86|351.66|354.03|351.83|353.86|351.66|0
1644234770000|2022-02-07 11:52:50|354.03|351.83|354.03|351.83|354.03|351.83|354.03|351.83|0
1644234780000|2022-02-07 11:53:00|354.21|352.01|354.21|352.01|354.21|352.01|354.21|352.01|0
1644234790000|2022-02-07 11:53:10|354.03|351.83|354.03|351.83|354.03|351.83|354.03|351.83|0
1644234800000|2022-02-07 11:53:20|354.12|351.92|354.03|351.83|354.21|352.01|354.03|351.83|0
1644234810000|2022-02-07 11:53:30|353.86|351.66|353.95|351.75|353.95|351.75|353.86|351.66|0
1644234820000|2022-02-07 11:53:40|353.68|351.48|353.68|351.48|353.68|351.48|353.5|351.3|0
1644234830000|2022-02-07 11:53:50|353.5|351.3|353.5|351.3|353.5|351.3|353.33|351.13|0
1644234840000|2022-02-07 11:54:00|353.68|351.48|353.5|351.3|353.68|351.48|353.5|351.3|0
1644234850000|2022-02-07 11:54:10|353.33|351.13|353.5|351.3|353.5|351.3|353.33|351.13|0
1644234860000|2022-02-07 11:54:20|353.33|351.13|353.77|351.57|353.77|351.57|353.15|350.95|0
1644234870000|2022-02-07 11:54:30|353.68|351.48|354.12|351.92|354.12|351.92|353.68|351.48|0
1644234880000|2022-02-07 11:54:40|354.03|351.83|354.03|351.83|354.03|351.83|354.03|351.83|0
1644234890000|2022-02-07 11:54:50|353.86|351.66|353.68|351.48|353.86|351.66|353.68|351.48|0
1644234900000|2022-02-07 11:55:00|353.86|351.66|354.12|351.92|354.12|351.92|353.86|351.66|0
1644234910000|2022-02-07 11:55:10|354.91|352.71|354.74|352.54|354.91|352.71|354.74|352.54|0
1644234920000|2022-02-07 11:55:20|354.56|352.36|354.21|352.01|354.56|352.36|354.21|352.01|0
1644234930000|2022-02-07 11:55:30|353.68|351.48|353.95|351.75|353.95|351.75|353.6|351.4|0
1644234940000|2022-02-07 11:55:40|353.86|351.66|353.86|351.66|353.86|351.66|353.68|351.48|0
1644234950000|2022-02-07 11:55:50|353.77|351.57|353.77|351.57|354.03|351.83|353.77|351.57|0
1644234960000|2022-02-07 11:56:00|353.86|351.66|354.21|352.01|354.38|352.18|353.86|351.66|0
1644234970000|2022-02-07 11:56:10|354.3|352.1|354.21|352.01|354.3|352.1|354.21|352.01|0
1644234980000|2022-02-07 11:56:20|354.65|352.45|354.56|352.36|354.65|352.45|354.56|352.36|0
1644234990000|2022-02-07 11:56:30|354.65|352.45|354.03|351.83|354.65|352.45|354.03|351.83|0
1644235000000|2022-02-07 11:56:40|354.12|351.92|353.85|351.65|354.12|351.92|353.85|351.65|0
1644235010000|2022-02-07 11:56:50|353.59|351.39|353.5|351.3|353.59|351.39|353.5|351.3|0
1644235020000|2022-02-07 11:57:00|353.24|351.04|352.98|350.78|353.33|351.13|352.98|350.78|0
1644235030000|2022-02-07 11:57:10|352.62|350.42|352.8|350.6|352.98|350.78|352.62|350.42|0
1644235040000|2022-02-07 11:57:20|352.89|350.69|352.8|350.6|352.89|350.69|352.8|350.6|0
1644235050000|2022-02-07 11:57:30|352.98|350.78|352.98|350.78|353.24|351.04|352.98|350.78|0
1644235060000|2022-02-07 11:57:40|353.15|350.95|353.07|350.87|353.15|350.95|353.07|350.87|0
1644235070000|2022-02-07 11:57:50|352.89|350.69|352.8|350.6|352.89|350.69|352.62|350.42|0
1644235080000|2022-02-07 11:58:00|352.62|350.42|352.27|350.07|352.62|350.42|352.27|350.07|0
1644235090000|2022-02-07 11:58:10|352.45|350.25|352.62|350.42|352.62|350.42|352.45|350.25|0
1644235100000|2022-02-07 11:58:20|352.45|350.25|352.45|350.25|352.45|350.25|352.45|350.25|0
1644235110000|2022-02-07 11:58:30|352.27|350.07|351.22|349.02|352.27|350.07|351.22|349.02|0
1644235120000|2022-02-07 11:58:40|351.31|349.11|351.22|349.02|351.31|349.11|351.22|349.02|0
1644235130000|2022-02-07 11:58:50|351.57|349.37|351.57|349.37|351.66|349.46|351.57|349.37|0
1644235140000|2022-02-07 11:59:00|351.66|349.46|351.57|349.37|351.66|349.46|351.49|349.29|0
1644235150000|2022-02-07 11:59:10|351.4|349.2|351.75|349.55|351.75|349.55|351.4|349.2|0
1644235160000|2022-02-07 11:59:20|351.92|349.72|351.84|349.64|351.92|349.72|351.84|349.64|0
1644235170000|2022-02-07 11:59:30|351.75|349.55|352.1|349.9|352.1|349.9|351.75|349.55|0
1644235180000|2022-02-07 11:59:40|352.45|350.25|352.71|350.51|352.8|350.6|352.45|350.25|0
1644235190000|2022-02-07 11:59:50|352.89|350.69|352.8|350.6|352.89|350.69|352.71|350.51|0
1644235200000|2022-02-07 12:00:00|352.89|350.69|352.45|350.25|352.89|350.69|352.1|349.9|0
1644235210000|2022-02-07 12:00:10|352.19|349.99|351.92|349.72|352.19|349.99|351.84|349.64|0
1644235220000|2022-02-07 12:00:20|352.1|349.9|352.19|349.99|352.27|350.07|352.1|349.9|0
1644235230000|2022-02-07 12:00:30|352.1|349.9|351.66|349.46|352.19|349.99|351.66|349.46|0
1644235240000|2022-02-07 12:00:40|351.57|349.37|351.31|349.11|351.57|349.37|351.22|349.02|0
1644235250000|2022-02-07 12:00:50|351.22|349.02|351.4|349.2|351.4|349.2|351.22|349.02|0
1644235260000|2022-02-07 12:01:00|351.22|349.02|350.87|348.67|351.22|349.02|350.87|348.67|0
1644235270000|2022-02-07 12:01:10|350.96|348.76|351.05|348.85|351.05|348.85|350.96|348.76|0
1644235280000|2022-02-07 12:01:20|350.87|348.67|351.31|349.11|351.31|349.11|350.87|348.67|0
1644235290000|2022-02-07 12:01:30|351.4|349.2|351.4|349.2|351.4|349.2|351.4|349.2|0
1644235300000|2022-02-07 12:01:40|351.14|348.94|350.87|348.67|351.14|348.94|350.87|348.67|0
1644235310000|2022-02-07 12:01:50|351.04|348.84|350.87|348.67|351.04|348.84|350.87|348.67|0
1644235320000|2022-02-07 12:02:00|351.04|348.84|351.22|349.02|351.22|349.02|350.96|348.76|0
1644235330000|2022-02-07 12:02:10|350.87|348.67|350.52|348.32|350.87|348.67|350.52|348.32|0
1644235340000|2022-02-07 12:02:20|350.34|348.14|350.17|347.97|350.34|348.14|350.17|347.97|0
1644235350000|2022-02-07 12:02:30|350.34|348.14|350.17|347.97|350.34|348.14|350.17|347.97|0
1644235360000|2022-02-07 12:02:40|349.99|347.79|349.82|347.62|349.99|347.79|349.65|347.45|0
1644235370000|2022-02-07 12:02:50|349.65|347.45|349.82|347.62|349.82|347.62|349.65|347.45|0
1644235380000|2022-02-07 12:03:00|349.56|347.36|349.65|347.45|349.65|347.45|349.39|347.19|0
1644235390000|2022-02-07 12:03:10|349.56|347.36|350.34|348.14|350.34|348.14|349.56|347.36|0
1644235400000|2022-02-07 12:03:20|350.17|347.97|349.99|347.79|350.17|347.97|349.99|347.79|0
1644235410000|2022-02-07 12:03:30|349.56|347.36|349.39|347.19|349.56|347.36|349.39|347.19|0
1644235420000|2022-02-07 12:03:40|349.74|347.54|350.17|347.97|350.17|347.97|349.74|347.54|0
1644235430000|2022-02-07 12:03:50|350.34|348.14|350.17|347.97|350.34|348.14|350.17|347.97|0
1644235440000|2022-02-07 12:04:00|350.34|348.14|350.17|347.97|350.34|348.14|350.17|347.97|0
1644235450000|2022-02-07 12:04:10|349.99|347.79|349.64|347.44|350.17|347.97|349.64|347.44|0
1644235460000|2022-02-07 12:04:20|349.82|347.62|350.17|347.97|350.17|347.97|349.82|347.62|0
1644235470000|2022-02-07 12:04:30|349.99|347.79|349.47|347.27|349.99|347.79|349.47|347.27|0
1644235480000|2022-02-07 12:04:40|349.56|347.36|348.95|346.75|349.56|347.36|348.95|346.75|0
1644235490000|2022-02-07 12:04:50|349.12|346.92|349.3|347.1|349.3|347.1|349.12|346.92|0
1644235500000|2022-02-07 12:05:00|349.47|347.27|349.3|347.1|349.47|347.27|349.3|347.1|0
1644235510000|2022-02-07 12:05:10|349.12|346.92|348.77|346.57|349.12|346.92|348.77|346.57|0
1644235520000|2022-02-07 12:05:20|348.6|346.4|348.6|346.4|348.6|346.4|348.6|346.4|0
1644235530000|2022-02-07 12:05:30|348.25|346.05|348.42|346.22|348.42|346.22|348.25|346.05|0
1644235540000|2022-02-07 12:05:40|348.25|346.05|348.07|345.87|348.25|346.05|348.07|345.87|0
1644235550000|2022-02-07 12:05:50|348.16|345.96|347.9|345.7|348.25|346.05|347.9|345.7|0
1644235560000|2022-02-07 12:06:00|348.16|345.96|348.25|346.05|348.42|346.22|348.16|345.96|0
1644235570000|2022-02-07 12:06:10|348.07|345.87|347.9|345.7|348.07|345.87|347.9|345.7|0
1644235580000|2022-02-07 12:06:20|348.07|345.87|347.9|345.7|348.07|345.87|347.9|345.7|0
1644235590000|2022-02-07 12:06:30|347.72|345.52|348.07|345.87|348.07|345.87|347.64|345.44|0
1644235600000|2022-02-07 12:06:40|347.9|345.7|348.07|345.87|348.07|345.87|347.9|345.7|0
1644235610000|2022-02-07 12:06:50|348.16|345.96|348.07|345.87|348.25|346.05|348.07|345.87|0
1644235620000|2022-02-07 12:07:00|347.99|345.79|348.07|345.87|348.07|345.87|347.9|345.7|0
1644235630000|2022-02-07 12:07:10|348.25|346.05|348.07|345.87|348.25|346.05|348.07|345.87|0
1644235640000|2022-02-07 12:07:20|348.42|346.22|348.25|346.05|348.42|346.22|348.25|346.05|0
1644235650000|2022-02-07 12:07:30|348.42|346.22|348.07|345.87|348.42|346.22|348.07|345.87|0
1644235660000|2022-02-07 12:07:40|347.9|345.7|348.07|345.87|348.07|345.87|347.9|345.7|0
1644235670000|2022-02-07 12:07:50|348.25|346.05|348.07|345.87|348.25|346.05|348.07|345.87|0
1644235680000|2022-02-07 12:08:00|347.72|345.52|347.81|345.61|347.81|345.61|347.72|345.52|0
1644235690000|2022-02-07 12:08:10|348.07|345.87|348.16|345.96|348.25|346.05|348.07|345.87|0
1644235700000|2022-02-07 12:08:20|348.07|345.87|348.25|346.05|348.25|346.05|348.07|345.87|0
1644235720000|2022-02-07 12:08:40|348.16|345.96|348.42|346.22|348.42|346.22|348.07|345.87|0
1644235730000|2022-02-07 12:08:50|348.34|346.14|348.25|346.05|348.34|346.14|348.07|345.87|0
1644235740000|2022-02-07 12:09:00|348.07|345.87|348.34|346.14|348.34|346.14|348.07|345.87|0
1644235750000|2022-02-07 12:09:10|348.42|346.22|348.25|346.05|348.42|346.22|348.25|346.05|0
1644235760000|2022-02-07 12:09:20|348.16|345.96|348.25|346.05|348.25|346.05|348.16|345.96|0
1644235770000|2022-02-07 12:09:30|348.42|346.22|347.99|345.79|348.42|346.22|347.99|345.79|0
1644235780000|2022-02-07 12:09:40|347.9|345.7|348.07|345.87|348.07|345.87|347.9|345.7|0
1644235790000|2022-02-07 12:09:50|348.25|346.05|348.07|345.87|348.25|346.05|347.9|345.7|0
1644235800000|2022-02-07 12:10:00|348.25|346.05|348.07|345.87|348.25|346.05|348.07|345.87|0
1644235810000|2022-02-07 12:10:10|347.9|345.7|347.72|345.52|347.9|345.7|347.72|345.52|0
1644235820000|2022-02-07 12:10:20|347.9|345.7|347.55|345.35|348.07|345.87|347.55|345.35|0
1644235830000|2022-02-07 12:10:30|347.64|345.44|347.64|345.44|347.72|345.52|347.64|345.44|0
1644235840000|2022-02-07 12:10:40|347.55|345.35|346.5|344.3|347.55|345.35|346.5|344.3|0
1644235850000|2022-02-07 12:10:50|346.33|344.13|346.33|344.13|346.33|344.13|346.33|344.13|0
1644235860000|2022-02-07 12:11:00|346.42|344.22|346.5|344.3|346.68|344.48|346.42|344.22|0
1644235870000|2022-02-07 12:11:10|346.16|343.96|346.16|343.96|346.33|344.13|346.16|343.96|0
1644235880000|2022-02-07 12:11:20|346.33|344.13|346.16|343.96|346.33|344.13|346.16|343.96|0
1644235890000|2022-02-07 12:11:30|346.33|344.13|346.33|344.13|346.33|344.13|346.33|344.13|0
1644235900000|2022-02-07 12:11:40|346.16|343.96|346.33|344.13|346.33|344.13|346.16|343.96|0
1644235910000|2022-02-07 12:11:50|346.42|344.22|346.16|343.96|346.42|344.22|346.16|343.96|0
1644235920000|2022-02-07 12:12:00|345.98|343.78|345.81|343.61|346.16|343.96|345.81|343.61|0
1644235930000|2022-02-07 12:12:10|345.38|343.18|345.29|343.09|345.46|343.26|345.29|343.09|0
1644235940000|2022-02-07 12:12:20|345.12|342.92|345.29|343.09|345.46|343.26|345.12|342.92|0
1644235950000|2022-02-07 12:12:30|345.12|342.92|345.11|342.91|345.29|343.09|345.11|342.91|0
1644235960000|2022-02-07 12:12:40|344.94|342.74|345.64|343.44|345.64|343.44|344.94|342.74|0
1644235970000|2022-02-07 12:12:50|345.81|343.61|345.29|343.09|345.81|343.61|345.29|343.09|0
1644235980000|2022-02-07 12:13:00|345.46|343.26|345.29|343.09|345.46|343.26|345.29|343.09|0
1644235990000|2022-02-07 12:13:10|345.64|343.44|345.64|343.44|345.81|343.61|345.64|343.44|0
1644236000000|2022-02-07 12:13:20|345.81|343.61|345.64|343.44|345.81|343.61|345.64|343.44|0
1644236010000|2022-02-07 12:13:30|345.29|343.09|345.29|343.09|345.29|343.09|345.11|342.91|0
1644236020000|2022-02-07 12:13:40|345.46|343.26|345.29|343.09|345.46|343.26|345.29|343.09|0
1644236030000|2022-02-07 12:13:50|345.46|343.26|345.38|343.18|345.46|343.26|345.38|343.18|0
1644236040000|2022-02-07 12:14:00|345.29|343.09|345.63|343.43|345.63|343.43|345.29|343.09|0
1644236050000|2022-02-07 12:14:10|345.81|343.61|345.98|343.78|346.16|343.96|345.81|343.61|0
1644236080000|2022-02-07 12:14:40|345.81|343.61|345.29|343.09|345.81|343.61|345.29|343.09|0
1644236090000|2022-02-07 12:14:50|345.2|343|345.11|342.91|345.2|343|345.11|342.91|0
1644236100000|2022-02-07 12:15:00|345.29|343.09|345.03|342.83|345.29|343.09|344.86|342.66|0
1644236110000|2022-02-07 12:15:10|344.94|342.74|344.59|342.39|344.94|342.74|344.59|342.39|0
1644236120000|2022-02-07 12:15:20|344.77|342.57|344.59|342.39|344.77|342.57|344.59|342.39|0
1644236130000|2022-02-07 12:15:30|344.25|342.05|344.34|342.14|344.34|342.14|344.25|342.05|0
1644236140000|2022-02-07 12:15:40|344.42|342.22|344.42|342.22|344.42|342.22|344.34|342.14|0
1644236150000|2022-02-07 12:15:50|344.25|342.05|344.42|342.22|344.42|342.22|344.07|341.87|0
1644236160000|2022-02-07 12:16:00|344.25|342.05|344.42|342.22|344.42|342.22|344.16|341.96|0
1644236170000|2022-02-07 12:16:10|344.59|342.39|344.42|342.22|344.59|342.39|344.42|342.22|0
1644236180000|2022-02-07 12:16:20|344.25|342.05|344.07|341.87|344.25|342.05|344.07|341.87|0
1644236190000|2022-02-07 12:16:30|343.21|341.01|343.38|341.18|343.38|341.18|343.04|340.84|0
1644236200000|2022-02-07 12:16:40|343.55|341.35|343.64|341.44|343.64|341.44|343.55|341.35|0
1644236210000|2022-02-07 12:16:50|343.73|341.53|343.9|341.7|343.9|341.7|343.73|341.53|0
1644236220000|2022-02-07 12:17:00|343.73|341.53|343.73|341.53|343.73|341.53|343.55|341.35|0
1644236230000|2022-02-07 12:17:10|343.9|341.7|344.07|341.87|344.07|341.87|343.9|341.7|0
1644236240000|2022-02-07 12:17:20|343.99|341.79|343.9|341.7|343.99|341.79|343.73|341.53|0
1644236250000|2022-02-07 12:17:30|344.16|341.96|344.16|341.96|344.25|342.05|344.16|341.96|0
1644236260000|2022-02-07 12:17:40|344.07|341.87|343.73|341.53|344.07|341.87|343.73|341.53|0
1644236270000|2022-02-07 12:17:50|343.9|341.7|343.9|341.7|343.9|341.7|343.82|341.62|0
1644236280000|2022-02-07 12:18:00|343.73|341.53|343.55|341.35|343.73|341.53|343.55|341.35|0
1644236290000|2022-02-07 12:18:10|343.38|341.18|343.47|341.27|343.47|341.27|343.21|341.01|0
1644236300000|2022-02-07 12:18:20|343.73|341.53|343.73|341.53|343.82|341.62|343.73|341.53|0
1644236310000|2022-02-07 12:18:30|343.55|341.35|343.64|341.44|343.64|341.44|343.55|341.35|0
1644236320000|2022-02-07 12:18:40|343.9|341.7|344.07|341.87|344.07|341.87|343.9|341.7|0
1644236330000|2022-02-07 12:18:50|344.16|341.96|344.59|342.39|344.59|342.39|344.16|341.96|0
1644236340000|2022-02-07 12:19:00|344.77|342.57|344.59|342.39|344.77|342.57|344.59|342.39|0
1644236350000|2022-02-07 12:19:10|344.77|342.57|344.94|342.74|344.94|342.74|344.77|342.57|0
1644236360000|2022-02-07 12:19:20|345.11|342.91|345.29|343.09|345.29|343.09|345.11|342.91|0
1644236370000|2022-02-07 12:19:30|345.11|342.91|345.29|343.09|345.46|343.26|345.11|342.91|0
1644236380000|2022-02-07 12:19:40|345.46|343.26|345.46|343.26|345.46|343.26|345.46|343.26|0
1644236390000|2022-02-07 12:19:50|345.29|343.09|345.63|343.43|345.63|343.43|345.29|343.09|0
1644236400000|2022-02-07 12:20:00|345.46|343.26|345.46|343.26|345.63|343.43|345.46|343.26|0
1644236410000|2022-02-07 12:20:10|345.29|343.09|345.55|343.35|345.55|343.35|345.29|343.09|0
1644236420000|2022-02-07 12:20:20|346.07|343.87|345.81|343.61|346.07|343.87|345.81|343.61|0
1644236430000|2022-02-07 12:20:30|345.98|343.78|345.63|343.43|345.98|343.78|345.46|343.26|0
1644236440000|2022-02-07 12:20:40|345.46|343.26|345.63|343.43|345.63|343.43|345.46|343.26|0
1644236450000|2022-02-07 12:20:50|345.46|343.26|345.55|343.35|345.63|343.43|345.46|343.26|0
1644236460000|2022-02-07 12:21:00|345.46|343.26|345.63|343.43|345.63|343.43|345.28|343.08|0
1644236470000|2022-02-07 12:21:10|345.81|343.61|345.81|343.61|345.81|343.61|345.81|343.61|0
1644236480000|2022-02-07 12:21:20|345.72|343.52|345.72|343.52|345.81|343.61|345.72|343.52|0
1644236490000|2022-02-07 12:21:30|345.63|343.43|345.72|343.52|345.72|343.52|345.63|343.43|0
1644236500000|2022-02-07 12:21:40|345.81|343.61|345.63|343.43|345.81|343.61|345.63|343.43|0
1644236510000|2022-02-07 12:21:50|345.46|343.26|345.63|343.43|345.63|343.43|345.46|343.26|0
1644236520000|2022-02-07 12:22:00|345.81|343.61|345.81|343.61|345.81|343.61|345.81|343.61|0
1644236530000|2022-02-07 12:22:10|346.33|344.13|346.5|344.3|346.5|344.3|346.33|344.13|0
1644236540000|2022-02-07 12:22:20|346.59|344.39|346.33|344.13|346.59|344.39|346.33|344.13|0
1644236550000|2022-02-07 12:22:30|346.24|344.04|346.5|344.3|346.5|344.3|346.24|344.04|0
1644236560000|2022-02-07 12:22:40|346.59|344.39|346.59|344.39|346.67|344.47|346.59|344.39|0
1644236570000|2022-02-07 12:22:50|346.67|344.47|346.59|344.39|346.67|344.47|346.59|344.39|0
1644236580000|2022-02-07 12:23:00|346.5|344.3|346.5|344.3|346.67|344.47|346.5|344.3|0
1644236590000|2022-02-07 12:23:10|346.59|344.39|346.5|344.3|346.59|344.39|346.5|344.3|0
1644236600000|2022-02-07 12:23:20|346.67|344.47|346.67|344.47|346.67|344.47|346.5|344.3|0
1644236610000|2022-02-07 12:23:30|346.76|344.56|346.67|344.47|346.76|344.56|346.5|344.3|0
1644236620000|2022-02-07 12:23:40|346.85|344.65|346.67|344.47|346.85|344.65|346.67|344.47|0
1644236630000|2022-02-07 12:23:50|346.85|344.65|346.67|344.47|346.85|344.65|346.67|344.47|0
1644236640000|2022-02-07 12:24:00|346.5|344.3|346.67|344.47|346.67|344.47|346.5|344.3|0
1644236650000|2022-02-07 12:24:10|346.5|344.3|346.85|344.65|346.85|344.65|346.5|344.3|0
1644236660000|2022-02-07 12:24:20|346.76|344.56|346.85|344.65|346.85|344.65|346.76|344.56|0
1644236670000|2022-02-07 12:24:30|347.11|344.91|347.02|344.82|347.19|344.99|347.02|344.82|0
1644236680000|2022-02-07 12:24:40|347.11|344.91|347.02|344.82|347.19|344.99|347.02|344.82|0
1644236690000|2022-02-07 12:24:50|347.11|344.91|347.02|344.82|347.11|344.91|347.02|344.82|0
1644236700000|2022-02-07 12:25:00|347.11|344.91|347.19|344.99|347.19|344.99|347.11|344.91|0
1644236710000|2022-02-07 12:25:10|347.37|345.17|347.11|344.91|347.37|345.17|347.11|344.91|0
1644236720000|2022-02-07 12:25:20|347.19|344.99|347.11|344.91|347.19|344.99|347.02|344.82|0
1644236730000|2022-02-07 12:25:30|347.19|344.99|347.54|345.34|347.54|345.34|347.19|344.99|0
1644236740000|2022-02-07 12:25:40|347.72|345.52|347.89|345.69|347.89|345.69|347.72|345.52|0
1644236750000|2022-02-07 12:25:50|347.98|345.78|347.81|345.61|347.98|345.78|347.72|345.52|0
1644236760000|2022-02-07 12:26:00|347.89|345.69|348.24|346.04|348.24|346.04|347.89|345.69|0
1644236770000|2022-02-07 12:26:10|348.16|345.96|347.98|345.78|348.16|345.96|347.98|345.78|0
1644236780000|2022-02-07 12:26:20|348.06|345.86|347.89|345.69|348.06|345.86|347.72|345.52|0
1644236790000|2022-02-07 12:26:30|348.06|345.86|348.16|345.96|348.16|345.96|348.06|345.86|0
1644236800000|2022-02-07 12:26:40|348.06|345.86|348.06|345.86|348.24|346.04|348.06|345.86|0
1644236820000|2022-02-07 12:27:00|347.98|345.78|348.06|345.86|348.06|345.86|347.89|345.69|0
1644236830000|2022-02-07 12:27:10|347.89|345.69|347.72|345.52|347.89|345.69|347.72|345.52|0
1644236840000|2022-02-07 12:27:20|347.89|345.69|348.06|345.86|348.06|345.86|347.89|345.69|0
1644236850000|2022-02-07 12:27:30|348.24|346.04|348.16|345.96|348.41|346.21|348.16|345.96|0
1644236860000|2022-02-07 12:27:40|348.06|345.86|348.15|345.95|348.16|345.96|348.06|345.86|0
1644236870000|2022-02-07 12:27:50|348.06|345.86|348.33|346.13|348.33|346.13|348.06|345.86|0
1644236880000|2022-02-07 12:28:00|348.24|346.04|348.41|346.21|348.59|346.39|348.24|346.04|0
1644236890000|2022-02-07 12:28:10|348.5|346.3|348.41|346.21|348.5|346.3|348.41|346.21|0
1644236900000|2022-02-07 12:28:20|348.24|346.04|348.41|346.21|348.59|346.39|348.24|346.04|0
1644236910000|2022-02-07 12:28:30|348.5|346.3|348.06|345.86|348.5|346.3|348.06|345.86|0
1644236920000|2022-02-07 12:28:40|348.15|345.95|348.15|345.95|348.15|345.95|348.15|345.95|0
1644236930000|2022-02-07 12:28:50|348.06|345.86|347.98|345.78|348.06|345.86|347.98|345.78|0
1644236940000|2022-02-07 12:29:00|348.06|345.86|347.81|345.61|348.06|345.86|347.81|345.61|0
1644236950000|2022-02-07 12:29:10|347.89|345.69|347.54|345.34|347.89|345.69|347.37|345.17|0
1644236960000|2022-02-07 12:29:20|347.72|345.52|347.54|345.34|347.72|345.52|347.54|345.34|0
1644236970000|2022-02-07 12:29:30|347.46|345.26|347.54|345.34|347.54|345.34|347.46|345.26|0
1644236980000|2022-02-07 12:29:40|347.37|345.17|347.19|344.99|347.37|345.17|347.19|344.99|0
1644236990000|2022-02-07 12:29:50|347.28|345.08|347.37|345.17|347.37|345.17|347.28|345.08|0
1644237000000|2022-02-07 12:30:00|347.28|345.08|347.19|344.99|347.37|345.17|347.19|344.99|0
1644237010000|2022-02-07 12:30:10|347.71|345.51|347.11|344.91|347.71|345.51|347.11|344.91|0
1644237020000|2022-02-07 12:30:20|347.02|344.82|346.67|344.47|347.02|344.82|346.5|344.3|0
1644237030000|2022-02-07 12:30:30|346.59|344.39|346.59|344.39|346.59|344.39|346.59|344.39|0
1644237040000|2022-02-07 12:30:40|346.67|344.47|346.67|344.47|346.84|344.64|346.67|344.47|0
1644237050000|2022-02-07 12:30:50|346.84|344.64|346.67|344.47|346.84|344.64|346.67|344.47|0
1644237060000|2022-02-07 12:31:00|346.41|344.21|347.02|344.82|347.02|344.82|346.41|344.21|0
1644237070000|2022-02-07 12:31:10|347.19|344.99|346.93|344.73|347.19|344.99|346.84|344.64|0
1644237080000|2022-02-07 12:31:20|346.84|344.64|346.84|344.64|347.02|344.82|346.84|344.64|0
1644237090000|2022-02-07 12:31:30|346.67|344.47|346.67|344.47|346.84|344.64|346.67|344.47|0
1644237100000|2022-02-07 12:31:40|346.76|344.56|346.76|344.56|346.76|344.56|346.76|344.56|0
1644237110000|2022-02-07 12:31:50|346.84|344.64|346.59|344.39|346.84|344.64|346.5|344.3|0
1644237120000|2022-02-07 12:32:00|346.5|344.3|346.5|344.3|346.5|344.3|346.32|344.12|0
1644237130000|2022-02-07 12:32:10|346.67|344.47|346.67|344.47|346.67|344.47|346.67|344.47|0
1644237140000|2022-02-07 12:32:20|346.5|344.3|345.97|343.77|346.5|344.3|345.97|343.77|0
1644237150000|2022-02-07 12:32:30|346.15|343.95|346.32|344.12|346.32|344.12|345.97|343.77|0
1644237160000|2022-02-07 12:32:40|346.41|344.21|346.5|344.3|346.67|344.47|346.41|344.21|0
1644237170000|2022-02-07 12:32:50|346.59|344.39|346.5|344.3|346.59|344.39|346.41|344.21|0
1644237180000|2022-02-07 12:33:00|346.32|344.12|346.67|344.47|346.67|344.47|346.32|344.12|0
1644237190000|2022-02-07 12:33:10|346.93|344.73|347.02|344.82|347.19|344.99|346.93|344.73|0
1644237200000|2022-02-07 12:33:20|347.19|344.99|346.84|344.64|347.19|344.99|346.84|344.64|0
1644237210000|2022-02-07 12:33:30|346.76|344.56|346.67|344.47|346.76|344.56|346.67|344.47|0
1644237220000|2022-02-07 12:33:40|346.84|344.64|346.84|344.64|346.84|344.64|346.84|344.64|0
1644237230000|2022-02-07 12:33:50|346.67|344.47|346.67|344.47|346.76|344.56|346.67|344.47|0
1644237240000|2022-02-07 12:34:00|346.76|344.56|346.84|344.64|346.84|344.64|346.76|344.56|0
1644237250000|2022-02-07 12:34:10|346.76|344.56|347.02|344.82|347.02|344.82|346.76|344.56|0
1644237260000|2022-02-07 12:34:20|347.19|344.99|347.19|344.99|347.19|344.99|347.19|344.99|0
1644237280000|2022-02-07 12:34:40|347.36|345.16|347.19|344.99|347.36|345.16|347.19|344.99|0
1644237290000|2022-02-07 12:34:50|347.02|344.82|347.02|344.82|347.11|344.91|347.02|344.82|0
1644237300000|2022-02-07 12:35:00|347.19|344.99|347.19|344.99|347.19|344.99|347.19|344.99|0
1644237320000|2022-02-07 12:35:20|347.11|344.91|347.19|344.99|347.19|344.99|346.84|344.64|0
1644237330000|2022-02-07 12:35:30|347.02|344.82|346.93|344.73|347.02|344.82|346.93|344.73|0
1644237340000|2022-02-07 12:35:40|346.84|344.64|346.84|344.64|346.84|344.64|346.49|344.29|0
1644237350000|2022-02-07 12:35:50|346.67|344.47|346.49|344.29|346.67|344.47|346.49|344.29|0
1644237360000|2022-02-07 12:36:00|346.58|344.38|346.58|344.38|346.58|344.38|346.49|344.29|0
1644237370000|2022-02-07 12:36:10|346.49|344.29|346.84|344.64|346.84|344.64|346.49|344.29|0
1644237380000|2022-02-07 12:36:20|346.76|344.56|346.76|344.56|346.76|344.56|346.76|344.56|0
1644237390000|2022-02-07 12:36:30|346.67|344.47|346.67|344.47|346.67|344.47|346.67|344.47|0
1644237400000|2022-02-07 12:36:40|346.84|344.64|347.19|344.99|347.19|344.99|346.84|344.64|0
1644237410000|2022-02-07 12:36:50|347.02|344.82|347.19|344.99|347.19|344.99|347.02|344.82|0
1644237420000|2022-02-07 12:37:00|347.11|344.91|347.02|344.82|347.19|344.99|347.02|344.82|0
1644237430000|2022-02-07 12:37:10|347.11|344.91|347.11|344.91|347.11|344.91|347.02|344.82|0
1644237440000|2022-02-07 12:37:20|347.02|344.82|347.19|344.99|347.19|344.99|347.02|344.82|0
1644237450000|2022-02-07 12:37:30|347.36|345.16|347.19|344.99|347.36|345.16|347.19|344.99|0
1644237460000|2022-02-07 12:37:40|346.67|344.47|346.41|344.21|346.67|344.47|346.32|344.12|0
1644237470000|2022-02-07 12:37:50|346.49|344.29|346.32|344.12|346.49|344.29|346.32|344.12|0
1644237480000|2022-02-07 12:38:00|346.41|344.21|346.49|344.29|346.49|344.29|346.41|344.21|0
1644237500000|2022-02-07 12:38:20|346.58|344.38|346.58|344.38|346.58|344.38|346.58|344.38|0
1644237510000|2022-02-07 12:38:30|346.49|344.29|346.67|344.47|346.67|344.47|346.49|344.29|0
1644237520000|2022-02-07 12:38:40|347.01|344.81|347.11|344.91|347.11|344.91|347.01|344.81|0
1644237530000|2022-02-07 12:38:50|347.01|344.81|347.19|344.99|347.19|344.99|347.01|344.81|0
1644237540000|2022-02-07 12:39:00|347.01|344.81|347.36|345.16|347.36|345.16|347.01|344.81|0
1644237550000|2022-02-07 12:39:10|347.19|344.99|347.54|345.34|347.54|345.34|347.19|344.99|0
1644237560000|2022-02-07 12:39:20|347.36|345.16|347.19|344.99|347.54|345.34|347.19|344.99|0
1644237580000|2022-02-07 12:39:40|347.36|345.16|347.19|344.99|347.36|345.16|347.19|344.99|0
1644237590000|2022-02-07 12:39:50|347.01|344.81|346.84|344.64|347.01|344.81|346.84|344.64|0
1644237600000|2022-02-07 12:40:00|346.67|344.47|346.84|344.64|346.84|344.64|346.67|344.47|0
1644237620000|2022-02-07 12:40:20|346.67|344.47|346.32|344.12|346.67|344.47|346.32|344.12|0
1644237630000|2022-02-07 12:40:30|346.14|343.94|346.14|343.94|346.14|343.94|346.14|343.94|0
1644237640000|2022-02-07 12:40:40|345.97|343.77|345.97|343.77|346.14|343.94|345.97|343.77|0
1644237650000|2022-02-07 12:40:50|346.06|343.86|345.8|343.6|346.06|343.86|345.8|343.6|0
1644237660000|2022-02-07 12:41:00|345.97|343.77|346.14|343.94|346.14|343.94|345.97|343.77|0
1644237670000|2022-02-07 12:41:10|346.32|344.12|346.32|344.12|346.41|344.21|346.23|344.03|0
1644237680000|2022-02-07 12:41:20|346.41|344.21|346.49|344.29|346.49|344.29|346.32|344.12|0
1644237690000|2022-02-07 12:41:30|346.67|344.47|346.67|344.47|346.67|344.47|346.67|344.47|0
1644237700000|2022-02-07 12:41:40|346.76|344.56|346.67|344.47|346.76|344.56|346.67|344.47|0
1644237710000|2022-02-07 12:41:50|346.76|344.56|346.06|343.86|346.76|344.56|346.06|343.86|0
1644237720000|2022-02-07 12:42:00|345.97|343.77|346.14|343.94|346.14|343.94|345.97|343.77|0
1644237730000|2022-02-07 12:42:10|346.23|344.03|346.41|344.21|346.41|344.21|346.23|344.03|0
1644237740000|2022-02-07 12:42:20|346.67|344.47|346.67|344.47|346.67|344.47|346.58|344.38|0
1644237750000|2022-02-07 12:42:30|346.58|344.38|346.58|344.38|346.67|344.47|346.58|344.38|0
1644237760000|2022-02-07 12:42:40|346.67|344.47|346.58|344.38|346.67|344.47|346.49|344.29|0
1644237770000|2022-02-07 12:42:50|346.67|344.47|346.76|344.56|346.84|344.64|346.67|344.47|0
1644237780000|2022-02-07 12:43:00|346.58|344.38|346.32|344.12|346.67|344.47|346.32|344.12|0
1644237790000|2022-02-07 12:43:10|346.23|344.03|345.8|343.6|346.32|344.12|345.8|343.6|0
1644237800000|2022-02-07 12:43:20|345.97|343.77|346.06|343.86|346.06|343.86|345.97|343.77|0
1644237810000|2022-02-07 12:43:30|346.14|343.94|346.06|343.86|346.14|343.94|346.06|343.86|0
1644237820000|2022-02-07 12:43:40|345.89|343.69|345.89|343.69|345.89|343.69|345.8|343.6|0
1644237830000|2022-02-07 12:43:50|345.8|343.6|346.06|343.86|346.06|343.86|345.8|343.6|0
1644237840000|2022-02-07 12:44:00|346.14|343.94|346.14|343.94|346.14|343.94|345.97|343.77|0
1644237850000|2022-02-07 12:44:10|346.23|344.03|346.32|344.12|346.32|344.12|346.23|344.03|0
1644237860000|2022-02-07 12:44:20|346.14|343.94|346.23|344.03|346.23|344.03|346.14|343.94|0
1644237870000|2022-02-07 12:44:30|346.14|343.94|346.14|343.94|346.14|343.94|346.14|343.94|0
1644237880000|2022-02-07 12:44:40|345.97|343.77|346.06|343.86|346.06|343.86|345.97|343.77|0
1644237890000|2022-02-07 12:44:50|345.97|343.77|345.97|343.77|346.06|343.86|345.97|343.77|0
1644237900000|2022-02-07 12:45:00|345.89|343.69|346.49|344.29|346.49|344.29|345.89|343.69|0
1644237910000|2022-02-07 12:45:10|346.32|344.12|346.49|344.29|346.58|344.38|346.32|344.12|0
1644237920000|2022-02-07 12:45:20|346.58|344.38|346.41|344.21|346.58|344.38|346.41|344.21|0
1644237930000|2022-02-07 12:45:30|346.23|344.03|345.62|343.42|346.23|344.03|345.62|343.42|0
1644237940000|2022-02-07 12:45:40|345.45|343.25|345.45|343.25|345.8|343.6|345.45|343.25|0
1644237950000|2022-02-07 12:45:50|345.62|343.42|345.45|343.25|345.62|343.42|345.36|343.16|0
1644237960000|2022-02-07 12:46:00|345.36|343.16|345.45|343.25|345.45|343.25|345.27|343.07|0
1644237970000|2022-02-07 12:46:10|345.27|343.07|345.27|343.07|345.36|343.16|345.27|343.07|0
1644237980000|2022-02-07 12:46:20|345.1|342.9|344.84|342.64|345.1|342.9|344.84|342.64|0
1644237990000|2022-02-07 12:46:30|344.75|342.55|344.75|342.55|344.75|342.55|344.58|342.38|0
1644238000000|2022-02-07 12:46:40|344.58|342.38|344.75|342.55|344.75|342.55|344.58|342.38|0
1644238010000|2022-02-07 12:46:50|344.93|342.73|344.93|342.73|344.93|342.73|344.93|342.73|0
1644238030000|2022-02-07 12:47:10|344.58|342.38|344.58|342.38|344.75|342.55|344.58|342.38|0
1644238040000|2022-02-07 12:47:20|344.41|342.21|344.41|342.21|344.41|342.21|344.41|342.21|0
1644238050000|2022-02-07 12:47:30|344.23|342.03|344.23|342.03|344.41|342.21|344.23|342.03|0
1644238060000|2022-02-07 12:47:40|343.89|341.69|343.89|341.69|343.89|341.69|343.89|341.69|0
1644238070000|2022-02-07 12:47:50|343.71|341.51|343.71|341.51|343.71|341.51|343.71|341.51|0
1644238080000|2022-02-07 12:48:00|343.89|341.69|343.98|341.78|343.98|341.78|343.89|341.69|0
1644238090000|2022-02-07 12:48:10|343.89|341.69|343.89|341.69|344.06|341.86|343.89|341.69|0
1644238100000|2022-02-07 12:48:20|343.71|341.51|343.71|341.51|343.71|341.51|343.71|341.51|0
1644238110000|2022-02-07 12:48:30|343.89|341.69|343.63|341.43|343.89|341.69|343.63|341.43|0
1644238120000|2022-02-07 12:48:40|343.71|341.51|344.06|341.86|344.06|341.86|343.54|341.34|0
1644238130000|2022-02-07 12:48:50|344.15|341.95|344.23|342.03|344.23|342.03|344.15|341.95|0
1644238140000|2022-02-07 12:49:00|344.15|341.95|344.23|342.03|344.23|342.03|344.06|341.86|0
1644238150000|2022-02-07 12:49:10|344.41|342.21|344.23|342.03|344.41|342.21|344.23|342.03|0
1644238160000|2022-02-07 12:49:20|344.41|342.21|344.41|342.21|344.41|342.21|344.23|342.03|0
1644238170000|2022-02-07 12:49:30|344.23|342.03|344.41|342.21|344.41|342.21|344.23|342.03|0
1644238180000|2022-02-07 12:49:40|344.32|342.12|344.06|341.86|344.32|342.12|344.06|341.86|0
1644238190000|2022-02-07 12:49:50|343.89|341.69|344.06|341.86|344.06|341.86|343.89|341.69|0
1644238200000|2022-02-07 12:50:00|343.89|341.69|343.89|341.69|343.98|341.78|343.89|341.69|0
1644238210000|2022-02-07 12:50:10|344.06|341.86|344.23|342.03|344.23|342.03|344.06|341.86|0
1644238220000|2022-02-07 12:50:20|344.06|341.86|343.89|341.69|344.06|341.86|343.89|341.69|0
1644238240000|2022-02-07 12:50:40|343.71|341.51|343.71|341.51|343.71|341.51|343.71|341.51|0
1644238250000|2022-02-07 12:50:50|343.37|341.17|343.28|341.08|343.37|341.17|343.28|341.08|0
1644238260000|2022-02-07 12:51:00|343.02|340.82|343.02|340.82|343.02|340.82|343.02|340.82|0
1644238270000|2022-02-07 12:51:10|342.94|340.74|342.94|340.74|342.94|340.74|342.94|340.74|0
1644238280000|2022-02-07 12:51:20|342.85|340.65|342.5|340.3|342.85|340.65|342.5|340.3|0
1644238290000|2022-02-07 12:51:30|342.33|340.13|342.25|340.05|342.33|340.13|342.25|340.05|0
1644238300000|2022-02-07 12:51:40|342.5|340.3|342.85|340.65|342.85|340.65|342.5|340.3|0
1644238310000|2022-02-07 12:51:50|342.76|340.56|342.5|340.3|342.76|340.56|342.5|340.3|0
1644238320000|2022-02-07 12:52:00|342.59|340.39|342.33|340.13|342.59|340.39|342.33|340.13|0
1644238330000|2022-02-07 12:52:10|342.67|340.47|342.5|340.3|342.67|340.47|342.5|340.3|0
1644238340000|2022-02-07 12:52:20|342.59|340.39|343.11|340.91|343.11|340.91|342.59|340.39|0
1644238350000|2022-02-07 12:52:30|343.02|340.82|342.94|340.74|343.02|340.82|342.94|340.74|0
1644238360000|2022-02-07 12:52:40|343.02|340.82|343.02|340.82|343.02|340.82|343.02|340.82|0
1644238370000|2022-02-07 12:52:50|342.85|340.65|342.85|340.65|342.85|340.65|342.67|340.47|0
1644238380000|2022-02-07 12:53:00|342.67|340.47|343.11|340.91|343.11|340.91|342.67|340.47|0
1644238390000|2022-02-07 12:53:10|343.02|340.82|343.02|340.82|343.02|340.82|343.02|340.82|0
1644238400000|2022-02-07 12:53:20|343.11|340.91|343.19|340.99|343.19|340.99|343.02|340.82|0
1644238410000|2022-02-07 12:53:30|343.37|341.17|343.37|341.17|343.37|341.17|343.19|340.99|0
1644238420000|2022-02-07 12:53:40|343.19|340.99|343.19|340.99|343.19|340.99|343.19|340.99|0
1644238430000|2022-02-07 12:53:50|343.02|340.82|343.54|341.34|343.54|341.34|343.02|340.82|0
1644238450000|2022-02-07 12:54:10|343.37|341.17|343.71|341.51|343.71|341.51|343.37|341.17|0
1644238460000|2022-02-07 12:54:20|343.88|341.68|344.58|342.38|344.58|342.38|343.88|341.68|0
1644238470000|2022-02-07 12:54:30|344.4|342.2|344.23|342.03|344.4|342.2|344.23|342.03|0
1644238480000|2022-02-07 12:54:40|344.06|341.86|344.23|342.03|344.23|342.03|344.06|341.86|0
1644238490000|2022-02-07 12:54:50|344.32|342.12|344.4|342.2|344.58|342.38|344.32|342.12|0
1644238500000|2022-02-07 12:55:00|344.49|342.29|344.58|342.38|344.58|342.38|344.4|342.2|0
1644238510000|2022-02-07 12:55:10|344.49|342.29|344.4|342.2|344.58|342.38|344.4|342.2|0
1644238520000|2022-02-07 12:55:20|344.23|342.03|343.88|341.68|344.23|342.03|343.88|341.68|0
1644238530000|2022-02-07 12:55:30|344.06|341.86|343.97|341.77|344.06|341.86|343.97|341.77|0
1644238540000|2022-02-07 12:55:40|343.88|341.68|344.06|341.86|344.23|342.03|343.88|341.68|0
1644238550000|2022-02-07 12:55:50|343.88|341.68|344.06|341.86|344.06|341.86|343.88|341.68|0
1644238560000|2022-02-07 12:56:00|343.88|341.68|343.36|341.16|343.88|341.68|343.36|341.16|0
1644238570000|2022-02-07 12:56:10|343.28|341.08|343.02|340.82|343.28|341.08|343.02|340.82|0
1644238580000|2022-02-07 12:56:20|342.94|340.74|343.11|340.91|343.11|340.91|342.94|340.74|0
1644238590000|2022-02-07 12:56:30|342.85|340.65|342.85|340.65|343.02|340.82|342.85|340.65|0
1644238610000|2022-02-07 12:56:50|342.76|340.56|342.76|340.56|342.76|340.56|342.76|340.56|0
1644238620000|2022-02-07 12:57:00|342.85|340.65|342.42|340.22|342.85|340.65|342.42|340.22|0
1644238630000|2022-02-07 12:57:10|342.5|340.3|342.5|340.3|342.67|340.47|342.5|340.3|0
1644238640000|2022-02-07 12:57:20|342.33|340.13|342.33|340.13|342.33|340.13|342.15|339.95|0
1644238650000|2022-02-07 12:57:30|342.5|340.3|342.5|340.3|342.67|340.47|342.5|340.3|0
1644238660000|2022-02-07 12:57:40|342.59|340.39|342.67|340.47|342.67|340.47|342.5|340.3|0
1644238670000|2022-02-07 12:57:50|343.02|340.82|343.19|340.99|343.19|340.99|343.02|340.82|0
1644238680000|2022-02-07 12:58:00|343.11|340.91|343.8|341.6|343.8|341.6|343.11|340.91|0
1644238690000|2022-02-07 12:58:10|343.88|341.68|343.71|341.51|343.88|341.68|343.71|341.51|0
1644238700000|2022-02-07 12:58:20|343.8|341.6|344.06|341.86|344.06|341.86|343.8|341.6|0
1644238710000|2022-02-07 12:58:30|344.23|342.03|344.06|341.86|344.23|342.03|344.06|341.86|0
1644238720000|2022-02-07 12:58:40|344.23|342.03|344.23|342.03|344.23|342.03|344.23|342.03|0
1644238730000|2022-02-07 12:58:50|344.4|342.2|344.4|342.2|344.4|342.2|344.4|342.2|0
1644238740000|2022-02-07 12:59:00|344.32|342.12|344.32|342.12|344.32|342.12|344.23|342.03|0
1644238750000|2022-02-07 12:59:10|344.23|342.03|344.23|342.03|344.23|342.03|344.23|342.03|0
1644238760000|2022-02-07 12:59:20|344.06|341.86|344.06|341.86|344.06|341.86|344.06|341.86|0
1644238770000|2022-02-07 12:59:30|344.4|342.2|344.32|342.12|344.49|342.29|344.32|342.12|0
1644238780000|2022-02-07 12:59:40|344.4|342.2|344.32|342.12|344.4|342.2|344.23|342.03|0
1644238790000|2022-02-07 12:59:50|344.4|342.2|344.4|342.2|344.4|342.2|344.4|342.2|0
1644238800000|2022-02-07 13:00:00|344.75|342.55|345.27|343.07|345.44|343.24|344.75|342.55|0
1644238810000|2022-02-07 13:00:10|344.75|342.55|343.71|341.51|344.75|342.55|343.71|341.51|0
1644238820000|2022-02-07 13:00:20|343.88|341.68|343.54|341.34|343.88|341.68|343.19|340.99|0
1644238830000|2022-02-07 13:00:30|343.19|340.99|343.54|341.34|343.54|341.34|343.19|340.99|0
1644238840000|2022-02-07 13:00:40|343.36|341.16|343.36|341.16|343.54|341.34|343.36|341.16|0
1644238850000|2022-02-07 13:00:50|343.54|341.34|343.36|341.16|343.54|341.34|343.36|341.16|0
1644238860000|2022-02-07 13:01:00|343.54|341.34|344.05|341.85|344.05|341.85|343.36|341.16|0
1644238870000|2022-02-07 13:01:10|343.97|341.77|343.54|341.34|343.97|341.77|343.54|341.34|0
1644238880000|2022-02-07 13:01:20|343.45|341.25|343.36|341.16|343.54|341.34|343.36|341.16|0
1644238890000|2022-02-07 13:01:30|343.19|340.99|343.36|341.16|343.36|341.16|343.19|340.99|0
1644238900000|2022-02-07 13:01:40|343.02|340.82|342.32|340.12|343.02|340.82|342.32|340.12|0
1644238910000|2022-02-07 13:01:50|342.59|340.39|342.67|340.47|342.67|340.47|342.59|340.39|0
1644238920000|2022-02-07 13:02:00|342.84|340.64|342.84|340.64|343.02|340.82|342.84|340.64|0
1644238930000|2022-02-07 13:02:10|343.02|340.82|342.67|340.47|343.02|340.82|342.67|340.47|0
1644238940000|2022-02-07 13:02:20|342.5|340.3|342.67|340.47|342.67|340.47|342.5|340.3|0
1644238950000|2022-02-07 13:02:30|342.5|340.3|342.5|340.3|342.67|340.47|342.5|340.3|0
1644238960000|2022-02-07 13:02:40|342.32|340.12|342.32|340.12|342.32|340.12|342.32|340.12|0
1644238970000|2022-02-07 13:02:50|342.5|340.3|341.98|339.78|342.5|340.3|341.98|339.78|0
1644238980000|2022-02-07 13:03:00|341.81|339.61|341.63|339.43|341.81|339.61|341.63|339.43|0
1644238990000|2022-02-07 13:03:10|341.46|339.26|341.46|339.26|341.63|339.43|341.46|339.26|0
1644239000000|2022-02-07 13:03:20|341.63|339.43|341.9|339.7|341.98|339.78|341.63|339.43|0
1644239010000|2022-02-07 13:03:30|342.15|339.95|341.81|339.61|342.15|339.95|341.81|339.61|0
1644239020000|2022-02-07 13:03:40|341.98|339.78|341.81|339.61|341.98|339.78|341.81|339.61|0
1644239030000|2022-02-07 13:03:50|341.72|339.52|341.98|339.78|341.98|339.78|341.72|339.52|0
1644239040000|2022-02-07 13:04:00|342.07|339.87|342.15|339.95|342.15|339.95|341.81|339.61|0
1644239050000|2022-02-07 13:04:10|342.32|340.12|342.15|339.95|342.32|340.12|342.15|339.95|0
1644239060000|2022-02-07 13:04:20|342.32|340.12|342.32|340.12|342.32|340.12|342.32|340.12|0
1644239070000|2022-02-07 13:04:30|342.24|340.04|342.24|340.04|342.24|340.04|342.24|340.04|0
1644239080000|2022-02-07 13:04:40|342.15|339.95|341.63|339.43|342.32|340.12|341.63|339.43|0
1644239090000|2022-02-07 13:04:50|341.46|339.26|341.46|339.26|341.63|339.43|341.46|339.26|0
1644239100000|2022-02-07 13:05:00|341.63|339.43|341.46|339.26|341.63|339.43|341.46|339.26|0
1644239110000|2022-02-07 13:05:10|341.81|339.61|341.9|339.7|341.9|339.7|341.81|339.61|0
1644239120000|2022-02-07 13:05:20|341.98|339.78|342.15|339.95|342.15|339.95|341.98|339.78|0
1644239130000|2022-02-07 13:05:30|341.98|339.78|342.32|340.12|342.32|340.12|341.98|339.78|0
1644239140000|2022-02-07 13:05:40|342.15|339.95|342.15|339.95|342.32|340.12|342.15|339.95|0
1644239150000|2022-02-07 13:05:50|342.32|340.12|342.24|340.04|342.32|340.12|342.24|340.04|0
1644239160000|2022-02-07 13:06:00|342.32|340.12|342.5|340.3|342.5|340.3|342.15|339.95|0
1644239170000|2022-02-07 13:06:10|341.98|339.78|341.98|339.78|341.98|339.78|341.98|339.78|0
1644239180000|2022-02-07 13:06:20|341.89|339.69|342.07|339.87|342.07|339.87|341.89|339.69|0
1644239190000|2022-02-07 13:06:30|341.98|339.78|342.15|339.95|342.15|339.95|341.98|339.78|0
1644239200000|2022-02-07 13:06:40|342.32|340.12|341.98|339.78|342.32|340.12|341.98|339.78|0
1644239210000|2022-02-07 13:06:50|342.15|339.95|341.98|339.78|342.15|339.95|341.98|339.78|0
1644239220000|2022-02-07 13:07:00|341.8|339.6|341.46|339.26|341.8|339.6|341.46|339.26|0
1644239230000|2022-02-07 13:07:10|341.38|339.18|341.46|339.26|341.46|339.26|341.29|339.09|0
1644239240000|2022-02-07 13:07:20|341.29|339.09|341.29|339.09|341.29|339.09|340.94|338.74|0
1644239250000|2022-02-07 13:07:30|341.11|338.91|340.94|338.74|341.11|338.91|340.94|338.74|0
1644239260000|2022-02-07 13:07:40|340.77|338.57|340.94|338.74|340.94|338.74|340.77|338.57|0
1644239270000|2022-02-07 13:07:50|340.77|338.57|340.6|338.4|340.77|338.57|340.6|338.4|0
1644239280000|2022-02-07 13:08:00|340.25|338.05|339.91|337.71|340.25|338.05|339.91|337.71|0
1644239290000|2022-02-07 13:08:10|340.25|338.05|339.39|337.19|340.25|338.05|339.39|337.19|0
1644239300000|2022-02-07 13:08:20|339.57|337.37|339.57|337.37|339.74|337.54|339.57|337.37|0
1644239310000|2022-02-07 13:08:30|339.39|337.19|339.39|337.19|339.39|337.19|339.39|337.19|0
1644239320000|2022-02-07 13:08:40|339.22|337.02|339.22|337.02|339.22|337.02|339.05|336.85|0
1644239330000|2022-02-07 13:08:50|339.39|337.19|339.56|337.36|339.56|337.36|339.39|337.19|0
1644239340000|2022-02-07 13:09:00|339.74|337.54|339.74|337.54|339.74|337.54|339.56|337.36|0
1644239350000|2022-02-07 13:09:10|339.56|337.36|339.39|337.19|339.74|337.54|339.39|337.19|0
1644239360000|2022-02-07 13:09:20|339.56|337.36|339.74|337.54|339.74|337.54|339.56|337.36|0
1644239370000|2022-02-07 13:09:30|339.56|337.36|339.22|337.02|339.56|337.36|339.22|337.02|0
1644239380000|2022-02-07 13:09:40|339.05|336.85|339.56|337.36|339.56|337.36|339.05|336.85|0
1644239390000|2022-02-07 13:09:50|339.74|337.54|340.42|338.22|340.42|338.22|339.74|337.54|0
1644239400000|2022-02-07 13:10:00|340.6|338.4|340.77|338.57|340.77|338.57|340.6|338.4|0
1644239410000|2022-02-07 13:10:10|340.6|338.4|340.6|338.4|340.6|338.4|340.42|338.22|0
1644239420000|2022-02-07 13:10:20|340.42|338.22|340.25|338.05|340.42|338.22|340.25|338.05|0
1644239430000|2022-02-07 13:10:30|340.6|338.4|339.39|337.19|340.6|338.4|339.39|337.19|0
1644239440000|2022-02-07 13:10:40|339.48|337.28|339.74|337.54|339.74|337.54|339.39|337.19|0
1644239450000|2022-02-07 13:10:50|339.56|337.36|339.39|337.19|339.56|337.36|339.39|337.19|0
1644239460000|2022-02-07 13:11:00|339.56|337.36|340.08|337.88|340.08|337.88|339.56|337.36|0
1644239470000|2022-02-07 13:11:10|340.25|338.05|340.25|338.05|340.42|338.22|340.25|338.05|0
1644239480000|2022-02-07 13:11:20|340.42|338.22|340.08|337.88|340.42|338.22|340.08|337.88|0
1644239490000|2022-02-07 13:11:30|340.17|337.97|340.08|337.88|340.17|337.97|340.08|337.88|0
1644239500000|2022-02-07 13:11:40|339.91|337.71|340.34|338.14|340.34|338.14|339.91|337.71|0
1644239510000|2022-02-07 13:11:50|340.42|338.22|340.25|338.05|340.42|338.22|340.25|338.05|0
1644239520000|2022-02-07 13:12:00|340.42|338.22|340.42|338.22|340.42|338.22|340.25|338.05|0
1644239530000|2022-02-07 13:12:10|339.91|337.71|340.08|337.88|340.08|337.88|339.91|337.71|0
1644239540000|2022-02-07 13:12:20|339.91|337.71|340.08|337.88|340.08|337.88|339.91|337.71|0
1644239550000|2022-02-07 13:12:30|339.91|337.71|340.08|337.88|340.08|337.88|339.91|337.71|0
1644239560000|2022-02-07 13:12:40|339.91|337.71|339.91|337.71|339.91|337.71|339.74|337.54|0
1644239570000|2022-02-07 13:12:50|340.08|337.88|339.91|337.71|340.08|337.88|339.91|337.71|0
1644239580000|2022-02-07 13:13:00|339.74|337.54|339.74|337.54|339.74|337.54|339.74|337.54|0
1644239590000|2022-02-07 13:13:10|339.56|337.36|339.56|337.36|339.74|337.54|339.56|337.36|0
1644239600000|2022-02-07 13:13:20|339.74|337.54|339.22|337.02|339.74|337.54|339.22|337.02|0
1644239610000|2022-02-07 13:13:30|339.05|336.85|338.88|336.68|339.05|336.85|338.7|336.5|0
1644239620000|2022-02-07 13:13:40|339.05|336.85|339.22|337.02|339.22|337.02|338.96|336.76|0
1644239630000|2022-02-07 13:13:50|339.73|337.53|339.73|337.53|339.91|337.71|339.73|337.53|0
1644239640000|2022-02-07 13:14:00|339.91|337.71|339.91|337.71|339.91|337.71|339.91|337.71|0
1644239650000|2022-02-07 13:14:10|340.08|337.88|340.42|338.22|340.42|338.22|340.08|337.88|0
1644239660000|2022-02-07 13:14:20|340.25|338.05|340.42|338.22|340.42|338.22|340.08|337.88|0
1644239670000|2022-02-07 13:14:30|340.25|338.05|340.42|338.22|340.42|338.22|340.17|337.97|0
1644239680000|2022-02-07 13:14:40|340.59|338.39|340.59|338.39|340.59|338.39|340.59|338.39|0
1644239690000|2022-02-07 13:14:50|340.42|338.22|340.42|338.22|340.42|338.22|340.42|338.22|0
1644239700000|2022-02-07 13:15:00|340.59|338.39|340.34|338.14|340.59|338.39|340.08|337.88|0
1644239710000|2022-02-07 13:15:10|340.42|338.22|340.59|338.39|340.59|338.39|340.42|338.22|0
1644239720000|2022-02-07 13:15:20|340.25|338.05|340.59|338.39|340.59|338.39|340.25|338.05|0
1644239730000|2022-02-07 13:15:30|340.42|338.22|340.59|338.39|340.59|338.39|340.42|338.22|0
1644239740000|2022-02-07 13:15:40|340.77|338.57|340.77|338.57|340.77|338.57|340.77|338.57|0
1644239750000|2022-02-07 13:15:50|340.59|338.39|340.42|338.22|340.59|338.39|340.42|338.22|0
1644239760000|2022-02-07 13:16:00|340.59|338.39|340.94|338.74|340.94|338.74|340.59|338.39|0
1644239770000|2022-02-07 13:16:10|341.11|338.91|340.77|338.57|341.11|338.91|340.77|338.57|0
1644239780000|2022-02-07 13:16:20|340.59|338.39|340.77|338.57|340.77|338.57|340.59|338.39|0
1644239790000|2022-02-07 13:16:30|341.11|338.91|340.94|338.74|341.11|338.91|340.94|338.74|0
1644239800000|2022-02-07 13:16:40|340.77|338.57|340.77|338.57|340.77|338.57|340.77|338.57|0
1644239810000|2022-02-07 13:16:50|340.59|338.39|340.59|338.39|340.77|338.57|340.59|338.39|0
1644239820000|2022-02-07 13:17:00|340.77|338.57|340.59|338.39|340.77|338.57|340.59|338.39|0
1644239830000|2022-02-07 13:17:10|340.51|338.31|340.42|338.22|340.51|338.31|340.42|338.22|0
1644239840000|2022-02-07 13:17:20|340.59|338.39|340.77|338.57|340.86|338.66|340.59|338.39|0
1644239850000|2022-02-07 13:17:30|340.94|338.74|340.68|338.48|341.11|338.91|340.68|338.48|0
1644239860000|2022-02-07 13:17:40|340.59|338.39|340.59|338.39|340.77|338.57|340.59|338.39|0
1644239870000|2022-02-07 13:17:50|340.77|338.57|340.77|338.57|340.77|338.57|340.59|338.39|0
1644239880000|2022-02-07 13:18:00|341.11|338.91|341.11|338.91|341.11|338.91|340.94|338.74|0
1644239890000|2022-02-07 13:18:10|340.94|338.74|340.77|338.57|340.94|338.74|340.77|338.57|0
1644239900000|2022-02-07 13:18:20|340.68|338.48|340.68|338.48|340.68|338.48|340.68|338.48|0
1644239910000|2022-02-07 13:18:30|340.77|338.57|340.94|338.74|340.94|338.74|340.68|338.48|0
1644239920000|2022-02-07 13:18:40|340.77|338.57|340.94|338.74|340.94|338.74|340.77|338.57|0
1644239930000|2022-02-07 13:18:50|340.77|338.57|340.77|338.57|340.85|338.65|340.77|338.57|0
1644239940000|2022-02-07 13:19:00|340.59|338.39|340.59|338.39|340.59|338.39|340.42|338.22|0
1644239950000|2022-02-07 13:19:10|340.77|338.57|340.77|338.57|340.94|338.74|340.77|338.57|0
1644239960000|2022-02-07 13:19:20|340.94|338.74|340.94|338.74|340.94|338.74|340.94|338.74|0
1644239970000|2022-02-07 13:19:30|340.85|338.65|340.85|338.65|340.85|338.65|340.77|338.57|0
1644239980000|2022-02-07 13:19:40|340.76|338.56|340.76|338.56|340.85|338.65|340.76|338.56|0
1644239990000|2022-02-07 13:19:50|340.94|338.74|340.94|338.74|340.94|338.74|340.94|338.74|0
1644240000000|2022-02-07 13:20:00|340.85|338.65|340.94|338.74|340.94|338.74|340.76|338.56|0
1644240010000|2022-02-07 13:20:10|340.59|338.39|340.42|338.22|340.94|338.74|340.42|338.22|0
1644240020000|2022-02-07 13:20:20|340.59|338.39|340.42|338.22|340.59|338.39|340.42|338.22|0
1644240030000|2022-02-07 13:20:30|340.34|338.14|340.09|337.89|343.91|341.71|339.73|337.53|0
1644240040000|2022-02-07 13:20:40|339.92|337.72|339.75|337.55|340.01|337.81|339.75|337.55|0
1644240050000|2022-02-07 13:20:50|339.92|337.72|339.58|337.38|339.92|337.72|339.58|337.38|0
1644240060000|2022-02-07 13:21:00|339.41|337.21|338.28|336.08|339.41|337.21|337.94|335.74|0
1644240070000|2022-02-07 13:21:10|338.45|336.25|338.28|336.08|338.45|336.25|338.11|335.91|0
1644240080000|2022-02-07 13:21:20|338.11|335.91|338.11|335.91|338.11|335.91|338.11|335.91|0
1644240090000|2022-02-07 13:21:30|337.94|335.74|338.63|336.43|338.63|336.43|337.94|335.74|0
1644240100000|2022-02-07 13:21:40|339.14|336.94|339.14|336.94|339.49|337.29|339.14|336.94|0
1644240110000|2022-02-07 13:21:50|339.31|337.11|339.4|337.2|339.4|337.2|339.14|336.94|0
1644240120000|2022-02-07 13:22:00|339.31|337.11|339.31|337.11|339.31|337.11|339.14|336.94|0
1644240130000|2022-02-07 13:22:10|339.49|337.29|339.66|337.46|339.66|337.46|339.31|337.11|0
1644240140000|2022-02-07 13:22:20|339.83|337.63|340|337.8|340|337.8|339.83|337.63|0
1644240150000|2022-02-07 13:22:30|339.66|337.46|339.66|337.46|339.66|337.46|339.66|337.46|0
1644240160000|2022-02-07 13:22:40|339.49|337.29|339.31|337.11|339.49|337.29|339.31|337.11|0
1644240170000|2022-02-07 13:22:50|339.14|336.94|338.97|336.77|339.14|336.94|338.97|336.77|0
1644240180000|2022-02-07 13:23:00|338.63|336.43|338.28|336.08|338.63|336.43|338.28|336.08|0
1644240190000|2022-02-07 13:23:10|338.45|336.25|337.33|335.13|338.45|336.25|337.33|335.13|0
1644240200000|2022-02-07 13:23:20|337.16|334.96|337.85|335.65|337.85|335.65|337.16|334.96|0
1644240210000|2022-02-07 13:23:30|338.37|336.17|338.37|336.17|338.54|336.34|338.37|336.17|0
1644240220000|2022-02-07 13:23:40|338.19|335.99|338.02|335.82|338.19|335.99|338.02|335.82|0
1644240230000|2022-02-07 13:23:50|338.28|336.08|338.19|335.99|338.28|336.08|338.11|335.91|0
1644240240000|2022-02-07 13:24:00|338.54|336.34|338.54|336.34|338.54|336.34|338.54|336.34|0
1644240250000|2022-02-07 13:24:10|338.71|336.51|339.23|337.03|339.23|337.03|338.71|336.51|0
1644240260000|2022-02-07 13:24:20|339.06|336.86|339.23|337.03|339.23|337.03|339.06|336.86|0
1644240270000|2022-02-07 13:24:30|338.88|336.68|339.06|336.86|339.06|336.86|338.88|336.68|0
1644240280000|2022-02-07 13:24:40|338.88|336.68|339.06|336.86|339.06|336.86|338.88|336.68|0
1644240290000|2022-02-07 13:24:50|338.97|336.77|338.88|336.68|339.23|337.03|338.88|336.68|0
1644240300000|2022-02-07 13:25:00|338.54|336.34|338.71|336.51|338.71|336.51|338.37|336.17|0
1644240310000|2022-02-07 13:25:10|339.06|336.86|339.06|336.86|339.23|337.03|339.06|336.86|0
1644240320000|2022-02-07 13:25:20|338.88|336.68|339.06|336.86|339.06|336.86|338.88|336.68|0
1644240330000|2022-02-07 13:25:30|339.23|337.03|339.23|337.03|339.23|337.03|339.23|337.03|0
1644240340000|2022-02-07 13:25:40|339.4|337.2|339.23|337.03|339.4|337.2|339.23|337.03|0
1644240350000|2022-02-07 13:25:50|338.88|336.68|338.88|336.68|339.06|336.86|338.88|336.68|0
1644240360000|2022-02-07 13:26:00|339.06|336.86|339.15|336.95|339.15|336.95|339.06|336.86|0
1644240370000|2022-02-07 13:26:10|339.23|337.03|339.23|337.03|339.23|337.03|339.23|337.03|0
1644240380000|2022-02-07 13:26:20|339.4|337.2|339.06|336.86|339.4|337.2|338.71|336.51|0
1644240390000|2022-02-07 13:26:30|338.97|336.77|339.06|336.86|339.23|337.03|338.97|336.77|0
1644240400000|2022-02-07 13:26:40|339.32|337.12|339.4|337.2|339.4|337.2|339.32|337.12|0
1644240410000|2022-02-07 13:26:50|339.57|337.37|339.66|337.46|339.75|337.55|339.49|337.29|0
1644240420000|2022-02-07 13:27:00|339.84|337.64|339.75|337.55|339.84|337.64|339.66|337.46|0
1644240430000|2022-02-07 13:27:10|339.92|337.72|339.75|337.55|339.92|337.72|339.75|337.55|0
1644240440000|2022-02-07 13:27:20|339.92|337.72|340.01|337.81|340.01|337.81|339.84|337.64|0
1644240450000|2022-02-07 13:27:30|339.75|337.55|339.57|337.37|339.75|337.55|339.57|337.37|0
1644240460000|2022-02-07 13:27:40|339.06|336.86|339.06|336.86|339.14|336.94|339.06|336.86|0
1644240470000|2022-02-07 13:27:50|339.23|337.03|339.4|337.2|339.4|337.2|339.23|337.03|0
1644240480000|2022-02-07 13:28:00|339.57|337.37|339.75|337.55|339.75|337.55|339.57|337.37|0
1644240490000|2022-02-07 13:28:10|339.92|337.72|339.92|337.72|339.92|337.72|339.75|337.55|0
1644240500000|2022-02-07 13:28:20|339.75|337.55|339.75|337.55|339.75|337.55|339.75|337.55|0
1644240510000|2022-02-07 13:28:30|339.92|337.72|339.75|337.55|339.92|337.72|339.75|337.55|0
1644240520000|2022-02-07 13:28:40|339.92|337.72|339.92|337.72|340.01|337.81|339.92|337.72|0
1644240530000|2022-02-07 13:28:50|339.75|337.55|339.75|337.55|339.75|337.55|339.75|337.55|0
1644240540000|2022-02-07 13:29:00|339.92|337.72|340.09|337.89|340.09|337.89|339.92|337.72|0
1644240550000|2022-02-07 13:29:10|339.92|337.72|339.92|337.72|340.09|337.89|339.92|337.72|0
1644240560000|2022-02-07 13:29:20|340.01|337.81|339.92|337.72|340.26|338.06|339.92|337.72|0
1644240570000|2022-02-07 13:29:30|340.09|337.89|340.26|338.06|340.26|338.06|340.09|337.89|0
1644240580000|2022-02-07 13:29:40|339.92|337.72|339.92|337.72|339.92|337.72|339.92|337.72|0
1644240590000|2022-02-07 13:29:50|339.75|337.55|339.75|337.55|339.75|337.55|339.75|337.55|0
1644240600000|2022-02-07 13:30:00|339.92|337.72|340.01|337.81|340.09|337.89|339.92|337.72|0
1644240610000|2022-02-07 13:30:10|340.09|337.89|340.01|337.81|340.09|337.89|340.01|337.81|0
1644240620000|2022-02-07 13:30:20|339.92|337.72|340.01|337.81|340.01|337.81|339.84|337.64|0
1644240630000|2022-02-07 13:30:30|339.92|337.72|339.92|337.72|339.92|337.72|339.92|337.72|0
1644240640000|2022-02-07 13:30:40|340.09|337.89|340.01|337.81|340.09|337.89|340.01|337.81|0
1644240650000|2022-02-07 13:30:50|340.18|337.98|340.53|338.33|340.61|338.41|340.18|337.98|0
1644240660000|2022-02-07 13:31:00|340.09|337.89|340.26|338.06|340.26|338.06|340.09|337.89|0
1644240680000|2022-02-07 13:31:20|340.18|337.98|340.18|337.98|340.18|337.98|340.18|337.98|0
1644240690000|2022-02-07 13:31:30|340.44|338.24|340.61|338.41|340.61|338.41|340.44|338.24|0
1644240700000|2022-02-07 13:31:40|340.78|338.58|341.13|338.93|341.13|338.93|340.78|338.58|0
1644240710000|2022-02-07 13:31:50|341.22|339.02|341.48|339.28|341.48|339.28|341.22|339.02|0
1644240730000|2022-02-07 13:32:10|341.13|338.93|341.13|338.93|341.13|338.93|341.13|338.93|0
1644240740000|2022-02-07 13:32:20|341.3|339.1|341.13|338.93|341.3|339.1|341.13|338.93|0
1644240750000|2022-02-07 13:32:30|341.3|339.1|341.13|338.93|341.3|339.1|341.13|338.93|0
1644240760000|2022-02-07 13:32:40|341.3|339.1|341.3|339.1|341.3|339.1|341.3|339.1|0
1644240770000|2022-02-07 13:32:50|341.13|338.93|341.13|338.93|341.22|339.02|341.13|338.93|0
1644240780000|2022-02-07 13:33:00|341.3|339.1|341.48|339.28|341.48|339.28|341.3|339.1|0
1644240790000|2022-02-07 13:33:10|341.13|338.93|341.13|338.93|341.39|339.19|341.13|338.93|0
1644240800000|2022-02-07 13:33:20|341.3|339.1|341.22|339.02|341.3|339.1|341.13|338.93|0
1644240810000|2022-02-07 13:33:30|341.13|338.93|341.13|338.93|341.13|338.93|341.13|338.93|0
1644240820000|2022-02-07 13:33:40|340.96|338.76|340.96|338.76|340.96|338.76|340.96|338.76|0
1644240830000|2022-02-07 13:33:50|341.13|338.93|341.3|339.1|341.3|339.1|341.13|338.93|0
1644240840000|2022-02-07 13:34:00|341.48|339.28|341.82|339.62|341.82|339.62|341.48|339.28|0
1644240850000|2022-02-07 13:34:10|342|339.8|342.17|339.97|342.17|339.97|342|339.8|0
1644240860000|2022-02-07 13:34:20|342.34|340.14|342.69|340.49|342.69|340.49|342.34|340.14|0
1644240870000|2022-02-07 13:34:30|342.52|340.32|343.04|340.84|343.04|340.84|342.52|340.32|0
1644240880000|2022-02-07 13:34:40|343.21|341.01|342.86|340.66|343.21|341.01|342.86|340.66|0
1644240890000|2022-02-07 13:34:50|343.04|340.84|342.95|340.75|343.04|340.84|342.86|340.66|0
1644240900000|2022-02-07 13:35:00|342.86|340.66|343.56|341.36|343.56|341.36|342.86|340.66|0
1644240910000|2022-02-07 13:35:10|343.65|341.45|343.39|341.19|343.65|341.45|343.21|341.01|0
1644240920000|2022-02-07 13:35:20|343.3|341.1|342.69|340.49|343.3|341.1|342.69|340.49|0
1644240930000|2022-02-07 13:35:30|342.52|340.32|342.86|340.66|342.86|340.66|342.52|340.32|0
1644240940000|2022-02-07 13:35:40|343.04|340.84|343.38|341.18|343.56|341.36|343.04|340.84|0
1644240950000|2022-02-07 13:35:50|343.04|340.84|343.04|340.84|343.21|341.01|343.04|340.84|0
1644240960000|2022-02-07 13:36:00|342.86|340.66|342.86|340.66|343.04|340.84|342.86|340.66|0
1644240970000|2022-02-07 13:36:10|343.04|340.84|343.21|341.01|343.21|341.01|343.04|340.84|0
1644240980000|2022-02-07 13:36:20|343.13|340.93|343.21|341.01|343.21|341.01|343.13|340.93|0
1644240990000|2022-02-07 13:36:30|343.13|340.93|343.21|341.01|343.56|341.36|343.13|340.93|0
1644241000000|2022-02-07 13:36:40|343.13|340.93|343.04|340.84|343.13|340.93|343.04|340.84|0
1644241010000|2022-02-07 13:36:50|343.21|341.01|343.04|340.84|343.21|341.01|343.04|340.84|0
1644241020000|2022-02-07 13:37:00|343.13|340.93|343.21|341.01|343.21|341.01|343.13|340.93|0
1644241030000|2022-02-07 13:37:10|343.04|340.84|343.04|340.84|343.04|340.84|342.86|340.66|0
1644241040000|2022-02-07 13:37:20|342.86|340.66|342.86|340.66|342.86|340.66|342.86|340.66|0
1644241050000|2022-02-07 13:37:30|342.78|340.58|342.52|340.32|342.78|340.58|342.52|340.32|0
1644241060000|2022-02-07 13:37:40|342.43|340.23|342.69|340.49|342.69|340.49|342.43|340.23|0
1644241070000|2022-02-07 13:37:50|343.04|340.84|342.78|340.58|343.04|340.84|342.78|340.58|0
1644241080000|2022-02-07 13:38:00|342.95|340.75|343.91|341.71|343.91|341.71|342.95|340.75|0
1644241090000|2022-02-07 13:38:10|343.73|341.53|343.21|341.01|343.73|341.53|343.21|341.01|0
1644241100000|2022-02-07 13:38:20|343.04|340.84|342.86|340.66|343.04|340.84|342.78|340.58|0
1644241110000|2022-02-07 13:38:30|342.61|340.41|342.69|340.49|342.69|340.49|342.43|340.23|0
1644241120000|2022-02-07 13:38:40|342.51|340.31|342.51|340.31|342.51|340.31|342.34|340.14|0
1644241130000|2022-02-07 13:38:50|342.34|340.14|342.17|339.97|342.34|340.14|342.17|339.97|0
1644241140000|2022-02-07 13:39:00|342.34|340.14|342.51|340.31|342.51|340.31|342.17|339.97|0
1644241150000|2022-02-07 13:39:10|342.69|340.49|342.69|340.49|342.86|340.66|342.69|340.49|0
1644241160000|2022-02-07 13:39:20|342.95|340.75|343.04|340.84|343.04|340.84|342.95|340.75|0
1644241170000|2022-02-07 13:39:30|343.21|341.01|343.21|341.01|343.21|341.01|343.21|341.01|0
1644241180000|2022-02-07 13:39:40|343.04|340.84|342.86|340.66|343.04|340.84|342.86|340.66|0
1644241190000|2022-02-07 13:39:50|342.69|340.49|342.51|340.31|342.69|340.49|342.51|340.31|0
1644241200000|2022-02-07 13:40:00|342.6|340.4|343.3|341.1|343.3|341.1|342.6|340.4|0
1644241210000|2022-02-07 13:40:10|342.86|340.66|342.86|340.66|343.04|340.84|342.86|340.66|0
1644241220000|2022-02-07 13:40:20|342.69|340.49|342.86|340.66|342.86|340.66|342.69|340.49|0
1644241230000|2022-02-07 13:40:30|343.04|340.84|343.21|341.01|343.21|341.01|343.04|340.84|0
1644241240000|2022-02-07 13:40:40|342.86|340.66|342.86|340.66|343.04|340.84|342.86|340.66|0
1644241250000|2022-02-07 13:40:50|342.69|340.49|343.21|341.01|343.21|341.01|342.69|340.49|0
1644241260000|2022-02-07 13:41:00|342.86|340.66|343.03|340.83|343.03|340.83|342.69|340.49|0
1644241270000|2022-02-07 13:41:10|342.95|340.75|342.78|340.58|342.95|340.75|342.78|340.58|0
1644241280000|2022-02-07 13:41:20|342.69|340.49|342.69|340.49|342.69|340.49|342.69|340.49|0
1644241290000|2022-02-07 13:41:30|342.51|340.31|342.51|340.31|342.51|340.31|342.34|340.14|0
1644241300000|2022-02-07 13:41:40|342.69|340.49|342.6|340.4|342.69|340.49|342.6|340.4|0
1644241310000|2022-02-07 13:41:50|342.69|340.49|342.6|340.4|342.69|340.49|342.6|340.4|0
1644241320000|2022-02-07 13:42:00|342.69|340.49|342.69|340.49|342.69|340.49|342.51|340.31|0
1644241330000|2022-02-07 13:42:10|342.86|340.66|342.69|340.49|342.86|340.66|342.69|340.49|0
1644241340000|2022-02-07 13:42:20|342.78|340.58|342.69|340.49|342.86|340.66|342.69|340.49|0
1644241350000|2022-02-07 13:42:30|342.86|340.66|343.12|340.92|343.21|341.01|342.86|340.66|0
1644241360000|2022-02-07 13:42:40|343.03|340.83|342.86|340.66|343.03|340.83|342.86|340.66|0
1644241370000|2022-02-07 13:42:50|342.34|340.14|341.99|339.79|342.34|340.14|341.99|339.79|0
1644241380000|2022-02-07 13:43:00|342.08|339.88|342.34|340.14|342.34|340.14|341.64|339.44|0
1644241390000|2022-02-07 13:43:10|342.51|340.31|342.69|340.49|342.69|340.49|342.34|340.14|0
1644241400000|2022-02-07 13:43:20|343.21|341.01|343.38|341.18|343.38|341.18|343.21|341.01|0
1644241410000|2022-02-07 13:43:30|343.21|341.01|343.47|341.27|343.56|341.36|343.21|341.01|0
1644241420000|2022-02-07 13:43:40|343.38|341.18|343.21|341.01|343.38|341.18|343.21|341.01|0
1644241430000|2022-02-07 13:43:50|343.03|340.83|343.21|341.01|343.21|341.01|343.03|340.83|0
1644241440000|2022-02-07 13:44:00|343.12|340.92|342.51|340.31|343.12|340.92|342.51|340.31|0
1644241450000|2022-02-07 13:44:10|342.43|340.23|342.34|340.14|342.43|340.23|342.34|340.14|0
1644241460000|2022-02-07 13:44:20|342.16|339.96|341.82|339.62|342.16|339.96|341.82|339.62|0
1644241470000|2022-02-07 13:44:30|341.91|339.71|342.43|340.23|342.43|340.23|341.91|339.71|0
1644241480000|2022-02-07 13:44:40|342.34|340.14|342.69|340.49|342.69|340.49|342.34|340.14|0
1644241490000|2022-02-07 13:44:50|342.51|340.31|342.34|340.14|342.51|340.31|342.34|340.14|0
1644241500000|2022-02-07 13:45:00|342.43|340.23|342.34|340.14|342.43|340.23|342.08|339.88|0
1644241510000|2022-02-07 13:45:10|342.25|340.05|342.69|340.49|342.69|340.49|342.25|340.05|0
1644241520000|2022-02-07 13:45:20|342.86|340.66|342.86|340.66|342.86|340.66|342.86|340.66|0
1644241530000|2022-02-07 13:45:30|342.69|340.49|343.38|341.18|343.38|341.18|342.69|340.49|0
1644241540000|2022-02-07 13:45:40|343.3|341.1|343.21|341.01|343.38|341.18|343.21|341.01|0
1644241550000|2022-02-07 13:45:50|343.38|341.18|343.03|340.83|343.38|341.18|343.03|340.83|0
1644241560000|2022-02-07 13:46:00|343.21|341.01|343.03|340.83|343.21|341.01|343.03|340.83|0
1644241570000|2022-02-07 13:46:10|342.86|340.66|342.69|340.49|342.86|340.66|342.69|340.49|0
1644241580000|2022-02-07 13:46:20|342.78|340.58|342.69|340.49|342.78|340.58|342.69|340.49|0
1644241590000|2022-02-07 13:46:30|342.78|340.58|342.78|340.58|342.86|340.66|342.69|340.49|0
1644241600000|2022-02-07 13:46:40|342.69|340.49|342.86|340.66|342.86|340.66|342.69|340.49|0
1644241610000|2022-02-07 13:46:50|342.68|340.48|342.34|340.14|342.68|340.48|342.34|340.14|0
1644241620000|2022-02-07 13:47:00|342.51|340.31|342.95|340.75|343.03|340.83|342.51|340.31|0
1644241630000|2022-02-07 13:47:10|343.03|340.83|343.03|340.83|343.03|340.83|342.95|340.75|0
1644241640000|2022-02-07 13:47:20|342.86|340.66|343.21|341.01|343.21|341.01|342.86|340.66|0
1644241650000|2022-02-07 13:47:30|343.38|341.18|343.21|341.01|343.38|341.18|342.86|340.66|0
1644241660000|2022-02-07 13:47:40|343.3|341.1|342.16|339.96|343.3|341.1|342.16|339.96|0
1644241670000|2022-02-07 13:47:50|342.34|340.14|342.51|340.31|342.51|340.31|342.34|340.14|0
1644241680000|2022-02-07 13:48:00|342.34|340.14|342.51|340.31|342.51|340.31|342.34|340.14|0
1644241690000|2022-02-07 13:48:10|342.43|340.23|342.51|340.31|342.51|340.31|342.34|340.14|0
1644241700000|2022-02-07 13:48:20|342.34|340.14|342.34|340.14|342.34|340.14|342.34|340.14|0
1644241710000|2022-02-07 13:48:30|342.16|339.96|341.99|339.79|342.16|339.96|341.99|339.79|0
1644241720000|2022-02-07 13:48:40|341.82|339.62|342.16|339.96|342.16|339.96|341.82|339.62|0
1644241730000|2022-02-07 13:48:50|341.99|339.79|341.99|339.79|341.99|339.79|341.99|339.79|0
1644241740000|2022-02-07 13:49:00|341.91|339.71|341.82|339.62|341.99|339.79|341.82|339.62|0
1644241750000|2022-02-07 13:49:10|341.99|339.79|341.99|339.79|341.99|339.79|341.82|339.62|0
1644241760000|2022-02-07 13:49:20|341.82|339.62|341.47|339.27|341.82|339.62|341.47|339.27|0
1644241770000|2022-02-07 13:49:30|341.12|338.92|340.95|338.75|341.12|338.92|340.95|338.75|0
1644241780000|2022-02-07 13:49:40|340.78|338.58|341.04|338.84|341.04|338.84|340.78|338.58|0
1644241790000|2022-02-07 13:49:50|341.12|338.92|341.3|339.1|341.47|339.27|341.12|338.92|0
1644241800000|2022-02-07 13:50:00|341.12|338.92|341.3|339.1|341.3|339.1|341.12|338.92|0
1644241810000|2022-02-07 13:50:10|341.47|339.27|341.64|339.44|341.64|339.44|341.47|339.27|0
1644241820000|2022-02-07 13:50:20|341.47|339.27|341.04|338.84|341.47|339.27|341.04|338.84|0
1644241830000|2022-02-07 13:50:30|340.95|338.75|341.12|338.92|341.12|338.92|340.95|338.75|0
1644241850000|2022-02-07 13:50:50|341.29|339.09|341.29|339.09|341.29|339.09|341.12|338.92|0
1644241860000|2022-02-07 13:51:00|341.12|338.92|341.29|339.09|341.29|339.09|341.12|338.92|0
1644241870000|2022-02-07 13:51:10|341.21|339.01|341.29|339.09|341.29|339.09|341.21|339.01|0
1644241880000|2022-02-07 13:51:20|341.47|339.27|341.47|339.27|341.47|339.27|341.47|339.27|0
1644241890000|2022-02-07 13:51:30|341.29|339.09|341.29|339.09|341.29|339.09|341.29|339.09|0
1644241900000|2022-02-07 13:51:40|341.64|339.44|341.47|339.27|341.81|339.61|341.47|339.27|0
1644241910000|2022-02-07 13:51:50|341.56|339.36|341.73|339.53|341.73|339.53|341.47|339.27|0
1644241920000|2022-02-07 13:52:00|341.64|339.44|341.64|339.44|341.64|339.44|341.47|339.27|0
1644241930000|2022-02-07 13:52:10|341.81|339.61|342.16|339.96|342.16|339.96|341.81|339.61|0
1644241940000|2022-02-07 13:52:20|341.99|339.79|341.99|339.79|342.16|339.96|341.99|339.79|0
1644241950000|2022-02-07 13:52:30|341.81|339.61|341.64|339.44|341.81|339.61|341.64|339.44|0
1644241960000|2022-02-07 13:52:40|341.81|339.61|341.81|339.61|341.81|339.61|341.81|339.61|0
1644241970000|2022-02-07 13:52:50|341.73|339.53|341.81|339.61|341.81|339.61|341.73|339.53|0
1644241980000|2022-02-07 13:53:00|341.64|339.44|341.64|339.44|341.64|339.44|341.64|339.44|0
1644241990000|2022-02-07 13:53:10|341.81|339.61|341.9|339.7|341.99|339.79|341.81|339.61|0
1644242000000|2022-02-07 13:53:20|341.99|339.79|342.33|340.13|342.33|340.13|341.99|339.79|0
1644242010000|2022-02-07 13:53:30|342.16|339.96|341.99|339.79|342.16|339.96|341.81|339.61|0
1644242020000|2022-02-07 13:53:40|341.81|339.61|341.81|339.61|341.99|339.79|341.81|339.61|0
1644242030000|2022-02-07 13:53:50|342.08|339.88|341.9|339.7|342.16|339.96|341.9|339.7|0
1644242040000|2022-02-07 13:54:00|341.81|339.61|341.99|339.79|341.99|339.79|341.81|339.61|0
1644242050000|2022-02-07 13:54:10|342.08|339.88|342.16|339.96|342.16|339.96|342.08|339.88|0
1644242060000|2022-02-07 13:54:20|341.99|339.79|342.16|339.96|342.16|339.96|341.99|339.79|0
1644242070000|2022-02-07 13:54:30|342.33|340.13|342.51|340.31|342.51|340.31|342.33|340.13|0
1644242080000|2022-02-07 13:54:40|342.6|340.4|342.6|340.4|342.6|340.4|342.6|340.4|0
1644242090000|2022-02-07 13:54:50|342.68|340.48|342.68|340.48|342.68|340.48|342.51|340.31|0
1644242100000|2022-02-07 13:55:00|342.51|340.31|342.16|339.96|342.51|340.31|342.16|339.96|0
1644242110000|2022-02-07 13:55:10|342.33|340.13|341.99|339.79|342.33|340.13|341.99|339.79|0
1644242120000|2022-02-07 13:55:20|341.9|339.7|341.81|339.61|341.9|339.7|341.81|339.61|0
1644242130000|2022-02-07 13:55:30|341.64|339.44|341.64|339.44|341.81|339.61|341.64|339.44|0
1644242140000|2022-02-07 13:55:40|341.47|339.27|341.47|339.27|341.64|339.44|341.47|339.27|0
1644242150000|2022-02-07 13:55:50|341.29|339.09|341.29|339.09|341.29|339.09|341.29|339.09|0
1644242160000|2022-02-07 13:56:00|341.12|338.92|341.12|338.92|341.12|338.92|341.12|338.92|0
1644242170000|2022-02-07 13:56:10|340.95|338.75|341.29|339.09|341.29|339.09|340.95|338.75|0
1644242180000|2022-02-07 13:56:20|341.47|339.27|341.47|339.27|341.64|339.44|341.47|339.27|0
1644242200000|2022-02-07 13:56:40|341.29|339.09|341.12|338.92|341.29|339.09|341.12|338.92|0
1644242210000|2022-02-07 13:56:50|340.95|338.75|340.95|338.75|340.95|338.75|340.95|338.75|0
1644242220000|2022-02-07 13:57:00|341.12|338.92|341.12|338.92|341.12|338.92|340.95|338.75|0
1644242230000|2022-02-07 13:57:10|341.21|339.01|341.21|339.01|341.21|339.01|341.21|339.01|0
1644242240000|2022-02-07 13:57:20|341.47|339.27|341.12|338.92|341.47|339.27|341.12|338.92|0
1644242250000|2022-02-07 13:57:30|340.95|338.75|340.95|338.75|340.95|338.75|340.95|338.75|0
1644242260000|2022-02-07 13:57:40|340.77|338.57|340.6|338.4|340.77|338.57|340.6|338.4|0
1644242270000|2022-02-07 13:57:50|340.43|338.23|340.6|338.4|340.6|338.4|340.43|338.23|0
1644242280000|2022-02-07 13:58:00|340.69|338.49|340.6|338.4|340.77|338.57|340.6|338.4|0
1644242290000|2022-02-07 13:58:10|340.77|338.57|340.77|338.57|340.77|338.57|340.77|338.57|0
1644242300000|2022-02-07 13:58:20|340.69|338.49|340.6|338.4|340.95|338.75|340.6|338.4|0
1644242310000|2022-02-07 13:58:30|340.43|338.23|340.6|338.4|340.6|338.4|340.43|338.23|0
1644242320000|2022-02-07 13:58:40|340.43|338.23|340.43|338.23|340.43|338.23|340.25|338.05|0
1644242340000|2022-02-07 13:59:00|340.6|338.4|340.43|338.23|340.6|338.4|340.43|338.23|0
1644242350000|2022-02-07 13:59:10|340.25|338.05|340.08|337.88|340.25|338.05|340.08|337.88|0
1644242360000|2022-02-07 13:59:20|340.25|338.05|340.08|337.88|340.25|338.05|340.08|337.88|0
1644242370000|2022-02-07 13:59:30|340.43|338.23|340.42|338.22|340.43|338.23|340.42|338.22|0
1644242380000|2022-02-07 13:59:40|340.25|338.05|340.42|338.22|340.42|338.22|340.25|338.05|0
1644242390000|2022-02-07 13:59:50|340.6|338.4|340.6|338.4|340.6|338.4|340.6|338.4|0
1644242400000|2022-02-07 14:00:00|340.42|338.22|340.25|338.05|340.42|338.22|340.25|338.05|0
1644242410000|2022-02-07 14:00:10|340.42|338.22|340.42|338.22|340.42|338.22|340.42|338.22|0
1644242420000|2022-02-07 14:00:20|340.25|338.05|340.77|338.57|340.77|338.57|340.25|338.05|0
1644242430000|2022-02-07 14:00:30|340.94|338.74|340.94|338.74|341.12|338.92|340.94|338.74|0
1644242440000|2022-02-07 14:00:40|341.12|338.92|340.94|338.74|341.12|338.92|340.94|338.74|0
1644242450000|2022-02-07 14:00:50|340.77|338.57|340.94|338.74|340.94|338.74|340.77|338.57|0
1644242460000|2022-02-07 14:01:00|340.77|338.57|340.77|338.57|340.77|338.57|340.77|338.57|0
1644242470000|2022-02-07 14:01:10|341.12|338.92|341.29|339.09|341.29|339.09|340.94|338.74|0
1644242480000|2022-02-07 14:01:20|341.12|338.92|341.12|338.92|341.12|338.92|341.12|338.92|0
1644242490000|2022-02-07 14:01:30|341.03|338.83|340.77|338.57|341.03|338.83|340.77|338.57|0
1644242500000|2022-02-07 14:01:40|340.86|338.66|340.94|338.74|340.94|338.74|340.86|338.66|0
1644242510000|2022-02-07 14:01:50|341.12|338.92|341.21|339.01|341.21|339.01|341.12|338.92|0
1644242520000|2022-02-07 14:02:00|341.12|338.92|340.94|338.74|341.12|338.92|340.94|338.74|0
1644242530000|2022-02-07 14:02:10|341.12|338.92|340.94|338.74|341.12|338.92|340.94|338.74|0
1644242540000|2022-02-07 14:02:20|341.12|338.92|341.12|338.92|341.12|338.92|341.12|338.92|0
1644242550000|2022-02-07 14:02:30|340.94|338.74|340.94|338.74|340.94|338.74|340.94|338.74|0
1644242560000|2022-02-07 14:02:40|340.77|338.57|340.94|338.74|340.94|338.74|340.77|338.57|0
1644242570000|2022-02-07 14:02:50|340.86|338.66|340.94|338.74|340.94|338.74|340.86|338.66|0
1644242580000|2022-02-07 14:03:00|340.86|338.66|340.94|338.74|340.94|338.74|340.86|338.66|0
1644242640000|2022-02-07 14:04:00|340.86|338.66|340.94|338.74|340.94|338.74|340.86|338.66|0
1644242650000|2022-02-07 14:04:10|341.38|339.18|341.12|338.92|341.38|339.18|341.12|338.92|0
1644242660000|2022-02-07 14:04:20|340.94|338.74|341.12|338.92|341.21|339.01|340.94|338.74|0
1644242670000|2022-02-07 14:04:30|341.21|339.01|341.29|339.09|341.29|339.09|341.21|339.01|0
1644242680000|2022-02-07 14:04:40|340.94|338.74|340.94|338.74|340.94|338.74|340.94|338.74|0
1644242690000|2022-02-07 14:04:50|341.12|338.92|341.03|338.83|341.12|338.92|341.03|338.83|0
1644242700000|2022-02-07 14:05:00|340.94|338.74|340.94|338.74|340.94|338.74|340.94|338.74|0
1644242710000|2022-02-07 14:05:10|341.12|338.92|341.12|338.92|341.21|339.01|341.12|338.92|0
1644242720000|2022-02-07 14:05:20|340.94|338.74|341.29|339.09|341.29|339.09|340.94|338.74|0
1644242730000|2022-02-07 14:05:30|341.21|339.01|341.46|339.26|341.46|339.26|341.21|339.01|0
1644242740000|2022-02-07 14:05:40|341.29|339.09|341.29|339.09|341.46|339.26|341.29|339.09|0
1644242750000|2022-02-07 14:05:50|341.38|339.18|341.55|339.35|341.55|339.35|341.38|339.18|0
1644242760000|2022-02-07 14:06:00|341.38|339.18|341.21|339.01|341.38|339.18|341.21|339.01|0
1644242770000|2022-02-07 14:06:10|341.12|338.92|341.64|339.44|341.64|339.44|341.12|338.92|0
1644242780000|2022-02-07 14:06:20|341.81|339.61|341.98|339.78|341.98|339.78|341.81|339.61|0
1644242790000|2022-02-07 14:06:30|341.64|339.44|341.73|339.53|341.81|339.61|341.64|339.44|0
1644242800000|2022-02-07 14:06:40|341.64|339.44|341.73|339.53|341.81|339.61|341.63|339.43|0
1644242810000|2022-02-07 14:06:50|341.81|339.61|341.98|339.78|341.98|339.78|341.81|339.61|0
1644242820000|2022-02-07 14:07:00|341.55|339.35|341.63|339.43|341.81|339.61|341.55|339.35|0
1644242830000|2022-02-07 14:07:10|341.46|339.26|341.98|339.78|341.98|339.78|341.46|339.26|0
1644242840000|2022-02-07 14:07:20|341.81|339.61|341.63|339.43|341.81|339.61|341.63|339.43|0
1644242850000|2022-02-07 14:07:30|341.55|339.35|341.63|339.43|341.63|339.43|341.55|339.35|0
1644242860000|2022-02-07 14:07:40|341.81|339.61|341.63|339.43|341.81|339.61|341.63|339.43|0
1644242870000|2022-02-07 14:07:50|341.46|339.26|341.46|339.26|341.46|339.26|341.46|339.26|0
1644242880000|2022-02-07 14:08:00|341.63|339.43|341.63|339.43|341.63|339.43|341.46|339.26|0
1644242890000|2022-02-07 14:08:10|341.46|339.26|341.46|339.26|341.46|339.26|341.46|339.26|0
1644242920000|2022-02-07 14:08:40|341.38|339.18|341.46|339.26|341.46|339.26|341.38|339.18|0
1644242930000|2022-02-07 14:08:50|341.29|339.09|341.2|339|341.29|339.09|341.2|339|0
1644242940000|2022-02-07 14:09:00|341.11|338.91|341.11|338.91|341.29|339.09|341.11|338.91|0
1644242950000|2022-02-07 14:09:10|341.29|339.09|341.03|338.83|341.29|339.09|341.03|338.83|0
1644242960000|2022-02-07 14:09:20|341.11|338.91|340.77|338.57|341.11|338.91|340.77|338.57|0
1644242970000|2022-02-07 14:09:30|340.59|338.39|339.9|337.7|340.59|338.39|339.9|337.7|0
1644242980000|2022-02-07 14:09:40|340.07|337.87|339.9|337.7|340.07|337.87|339.9|337.7|0
1644242990000|2022-02-07 14:09:50|340.07|337.87|339.9|337.7|340.07|337.87|339.9|337.7|0
1644243000000|2022-02-07 14:10:00|340.07|337.87|340.25|338.05|340.34|338.14|340.07|337.87|0
1644243010000|2022-02-07 14:10:10|340.07|337.87|339.9|337.7|340.07|337.87|339.9|337.7|0
1644243020000|2022-02-07 14:10:20|340.07|337.87|339.9|337.7|340.07|337.87|339.9|337.7|0
1644243030000|2022-02-07 14:10:30|339.73|337.53|339.73|337.53|339.73|337.53|339.73|337.53|0
1644243050000|2022-02-07 14:10:50|339.56|337.36|339.56|337.36|339.73|337.53|339.56|337.36|0
1644243060000|2022-02-07 14:11:00|339.73|337.53|339.73|337.53|339.73|337.53|339.56|337.36|0
1644243070000|2022-02-07 14:11:10|339.82|337.62|339.9|337.7|339.9|337.7|339.82|337.62|0
1644243080000|2022-02-07 14:11:20|340.25|338.05|340.07|337.87|340.25|338.05|340.07|337.87|0
1644243090000|2022-02-07 14:11:30|340.25|338.05|340.25|338.05|340.42|338.22|340.25|338.05|0
1644243100000|2022-02-07 14:11:40|340.42|338.22|340.25|338.05|340.42|338.22|340.25|338.05|0
1644243110000|2022-02-07 14:11:50|340.42|338.22|340.25|338.05|340.42|338.22|340.25|338.05|0
1644243120000|2022-02-07 14:12:00|340.42|338.22|340.59|338.39|340.59|338.39|340.25|338.05|0
1644243130000|2022-02-07 14:12:10|340.51|338.31|340.77|338.57|340.77|338.57|340.51|338.31|0
1644243140000|2022-02-07 14:12:20|340.59|338.39|340.68|338.48|340.68|338.48|340.59|338.39|0
1644243150000|2022-02-07 14:12:30|340.77|338.57|340.59|338.39|340.77|338.57|340.59|338.39|0
1644243160000|2022-02-07 14:12:40|340.51|338.31|340.51|338.31|340.51|338.31|340.42|338.22|0
1644243170000|2022-02-07 14:12:50|340.59|338.39|340.68|338.48|340.68|338.48|340.59|338.39|0
1644243180000|2022-02-07 14:13:00|340.77|338.57|340.42|338.22|340.77|338.57|340.42|338.22|0
1644243190000|2022-02-07 14:13:10|340.59|338.39|340.77|338.57|340.77|338.57|340.59|338.39|0
1644243200000|2022-02-07 14:13:20|340.94|338.74|340.94|338.74|340.94|338.74|340.94|338.74|0
1644243210000|2022-02-07 14:13:30|341.11|338.91|341.29|339.09|341.29|339.09|341.11|338.91|0
1644243220000|2022-02-07 14:13:40|341.2|339|341.03|338.83|341.2|339|341.03|338.83|0
1644243230000|2022-02-07 14:13:50|341.11|338.91|341.2|339|341.2|339|341.11|338.91|0
1644243240000|2022-02-07 14:14:00|341.29|339.09|341.11|338.91|341.29|339.09|341.11|338.91|0
1644243250000|2022-02-07 14:14:10|341.29|339.09|341.46|339.26|341.46|339.26|341.29|339.09|0
1644243260000|2022-02-07 14:14:20|341.63|339.43|341.63|339.43|341.63|339.43|341.63|339.43|0
1644243270000|2022-02-07 14:14:30|341.46|339.26|341.72|339.52|341.72|339.52|341.28|339.08|0
1644243280000|2022-02-07 14:14:40|342.15|339.95|342.5|340.3|342.5|340.3|342.15|339.95|0
1644243290000|2022-02-07 14:14:50|342.67|340.47|342.67|340.47|342.67|340.47|342.67|340.47|0
1644243300000|2022-02-07 14:15:00|343.02|340.82|343.72|341.52|343.72|341.52|343.02|340.82|0
1644243310000|2022-02-07 14:15:10|344.41|342.21|344.76|342.56|344.76|342.56|344.06|341.86|0
1644243320000|2022-02-07 14:15:20|344.59|342.39|344.59|342.39|344.76|342.56|344.59|342.39|0
1644243330000|2022-02-07 14:15:30|344.41|342.21|344.24|342.04|344.41|342.21|344.24|342.04|0
1644243340000|2022-02-07 14:15:40|344.33|342.13|344.41|342.21|344.41|342.21|344.33|342.13|0
1644243350000|2022-02-07 14:15:50|344.59|342.39|344.24|342.04|344.59|342.39|344.24|342.04|0
1644243360000|2022-02-07 14:16:00|344.41|342.21|344.41|342.21|344.41|342.21|344.24|342.04|0
1644243370000|2022-02-07 14:16:10|344.06|341.86|344.06|341.86|344.06|341.86|343.98|341.78|0
1644243380000|2022-02-07 14:16:20|344.24|342.04|344.33|342.13|344.41|342.21|344.24|342.04|0
1644243390000|2022-02-07 14:16:30|344.15|341.95|344.24|342.04|344.41|342.21|344.15|341.95|0
1644243400000|2022-02-07 14:16:40|344.41|342.21|344.33|342.13|344.41|342.21|344.33|342.13|0
1644243410000|2022-02-07 14:16:50|344.24|342.04|344.41|342.21|344.41|342.21|344.24|342.04|0
1644243420000|2022-02-07 14:17:00|344.94|342.74|344.59|342.39|344.94|342.74|344.59|342.39|0
1644243430000|2022-02-07 14:17:10|344.41|342.21|343.89|341.69|344.41|342.21|343.89|341.69|0
1644243440000|2022-02-07 14:17:20|343.37|341.17|343.37|341.17|343.37|341.17|343.02|340.82|0
1644243450000|2022-02-07 14:17:30|343.46|341.26|343.72|341.52|343.72|341.52|343.37|341.17|0
1644243460000|2022-02-07 14:17:40|343.89|341.69|344.06|341.86|344.06|341.86|343.89|341.69|0
1644243470000|2022-02-07 14:17:50|344.24|342.04|344.06|341.86|344.41|342.21|344.06|341.86|0
1644243480000|2022-02-07 14:18:00|344.24|342.04|344.06|341.86|344.24|342.04|344.06|341.86|0
1644243490000|2022-02-07 14:18:10|344.24|342.04|344.15|341.95|344.41|342.21|344.15|341.95|0
1644243500000|2022-02-07 14:18:20|344.24|342.04|344.41|342.21|344.59|342.39|344.24|342.04|0
1644243510000|2022-02-07 14:18:30|344.24|342.04|344.24|342.04|344.24|342.04|344.24|342.04|0
1644243520000|2022-02-07 14:18:40|344.5|342.3|344.59|342.39|344.59|342.39|344.41|342.21|0
1644243530000|2022-02-07 14:18:50|344.76|342.56|345.28|343.08|345.28|343.08|344.76|342.56|0
1644243540000|2022-02-07 14:19:00|345.2|343|345.28|343.08|345.28|343.08|345.11|342.91|0
1644243550000|2022-02-07 14:19:10|345.46|343.26|345.37|343.17|345.46|343.26|345.37|343.17|0
1644243560000|2022-02-07 14:19:20|345.28|343.08|345.11|342.91|345.28|343.08|345.11|342.91|0
1644243570000|2022-02-07 14:19:30|344.93|342.73|344.59|342.39|344.93|342.73|344.59|342.39|0
1644243580000|2022-02-07 14:19:40|344.41|342.21|344.24|342.04|344.41|342.21|344.24|342.04|0
1644243590000|2022-02-07 14:19:50|344.15|341.95|344.33|342.13|344.33|342.13|344.06|341.86|0
1644243600000|2022-02-07 14:20:00|344.41|342.21|344.93|342.73|344.93|342.73|344.41|342.21|0
1644243610000|2022-02-07 14:20:10|344.76|342.56|344.41|342.21|344.76|342.56|344.41|342.21|0
1644243620000|2022-02-07 14:20:20|344.24|342.04|344.24|342.04|344.33|342.13|344.06|341.86|0
1644243630000|2022-02-07 14:20:30|344.33|342.13|344.24|342.04|344.33|342.13|344.06|341.86|0
1644243640000|2022-02-07 14:20:40|344.06|341.86|343.89|341.69|344.06|341.86|343.89|341.69|0
1644243650000|2022-02-07 14:20:50|343.8|341.6|343.89|341.69|343.89|341.69|343.71|341.51|0
1644243660000|2022-02-07 14:21:00|343.63|341.43|343.89|341.69|343.89|341.69|343.63|341.43|0
1644243670000|2022-02-07 14:21:10|344.15|341.95|344.24|342.04|344.24|342.04|344.15|341.95|0
1644243680000|2022-02-07 14:21:20|343.89|341.69|343.54|341.34|343.89|341.69|343.54|341.34|0
1644243690000|2022-02-07 14:21:30|343.37|341.17|343.37|341.17|343.37|341.17|343.19|340.99|0
1644243700000|2022-02-07 14:21:40|343.28|341.08|343.19|340.99|343.37|341.17|343.19|340.99|0
1644243710000|2022-02-07 14:21:50|343.02|340.82|343.19|340.99|343.19|340.99|343.02|340.82|0
1644243720000|2022-02-07 14:22:00|343.37|341.17|343.19|340.99|343.37|341.17|343.19|340.99|0
1644243730000|2022-02-07 14:22:10|343.28|341.08|343.37|341.17|343.37|341.17|343.28|341.08|0
1644243740000|2022-02-07 14:22:20|343.19|340.99|342.84|340.64|343.19|340.99|342.84|340.64|0
1644243750000|2022-02-07 14:22:30|343.02|340.82|342.84|340.64|343.02|340.82|342.84|340.64|0
1644243760000|2022-02-07 14:22:40|342.67|340.47|342.32|340.12|342.67|340.47|342.32|340.12|0
1644243770000|2022-02-07 14:22:50|342.5|340.3|342.59|340.39|342.59|340.39|342.5|340.3|0
1644243780000|2022-02-07 14:23:00|342.5|340.3|342.32|340.12|342.5|340.3|342.15|339.95|0
1644243800000|2022-02-07 14:23:20|342.5|340.3|342.5|340.3|342.5|340.3|342.5|340.3|0
1644243810000|2022-02-07 14:23:30|342.41|340.21|342.32|340.12|342.5|340.3|342.32|340.12|0
1644243820000|2022-02-07 14:23:40|342.5|340.3|342.32|340.12|342.5|340.3|342.32|340.12|0
1644243830000|2022-02-07 14:23:50|342.41|340.21|342.5|340.3|342.67|340.47|342.41|340.21|0
1644243840000|2022-02-07 14:24:00|342.32|340.12|342.15|339.95|342.32|340.12|342.15|339.95|0
1644243850000|2022-02-07 14:24:10|342.24|340.04|341.97|339.77|342.24|340.04|341.97|339.77|0
1644243860000|2022-02-07 14:24:20|342.06|339.86|342.5|340.3|342.5|340.3|342.06|339.86|0
1644243870000|2022-02-07 14:24:30|342.67|340.47|342.5|340.3|342.67|340.47|342.5|340.3|0
1644243880000|2022-02-07 14:24:40|342.67|340.47|342.5|340.3|342.67|340.47|342.5|340.3|0
1644243890000|2022-02-07 14:24:50|342.41|340.21|342.24|340.04|342.41|340.21|342.24|340.04|0
1644243900000|2022-02-07 14:25:00|342.32|340.12|342.32|340.12|342.32|340.12|342.32|340.12|0
1644243910000|2022-02-07 14:25:10|342.41|340.21|342.67|340.47|342.84|340.64|342.41|340.21|0
1644243920000|2022-02-07 14:25:20|342.5|340.3|342.41|340.21|342.5|340.3|342.32|340.12|0
1644243930000|2022-02-07 14:25:30|342.32|340.12|342.32|340.12|342.32|340.12|342.15|339.95|0
1644243940000|2022-02-07 14:25:40|342.49|340.29|342.32|340.12|342.49|340.29|342.32|340.12|0
1644243950000|2022-02-07 14:25:50|342.15|339.95|342.67|340.47|342.67|340.47|342.15|339.95|0
1644243960000|2022-02-07 14:26:00|342.93|340.73|342.32|340.12|342.93|340.73|342.32|340.12|0
1644243970000|2022-02-07 14:26:10|342.49|340.29|342.84|340.64|342.84|340.64|342.49|340.29|0
1644243980000|2022-02-07 14:26:20|342.67|340.47|342.49|340.29|342.67|340.47|342.49|340.29|0
1644243990000|2022-02-07 14:26:30|342.67|340.47|342.67|340.47|342.67|340.47|342.32|340.12|0
1644244000000|2022-02-07 14:26:40|342.84|340.64|342.84|340.64|342.84|340.64|342.84|340.64|0
1644244010000|2022-02-07 14:26:50|342.67|340.47|342.67|340.47|342.84|340.64|342.67|340.47|0
1644244020000|2022-02-07 14:27:00|342.49|340.29|342.32|340.12|342.49|340.29|342.32|340.12|0
1644244030000|2022-02-07 14:27:10|342.15|339.95|341.8|339.6|342.15|339.95|341.63|339.43|0
1644244040000|2022-02-07 14:27:20|341.97|339.77|341.63|339.43|341.97|339.77|341.63|339.43|0
1644244050000|2022-02-07 14:27:30|341.8|339.6|341.63|339.43|341.8|339.6|341.63|339.43|0
1644244060000|2022-02-07 14:27:40|341.97|339.77|342.15|339.95|342.15|339.95|341.97|339.77|0
1644244070000|2022-02-07 14:27:50|342.58|340.38|343.02|340.82|343.02|340.82|342.58|340.38|0
1644244080000|2022-02-07 14:28:00|343.19|340.99|343.19|340.99|343.19|340.99|343.02|340.82|0
1644244090000|2022-02-07 14:28:10|343.36|341.16|342.67|340.47|343.36|341.16|342.67|340.47|0
1644244100000|2022-02-07 14:28:20|342.84|340.64|342.84|340.64|342.84|340.64|342.67|340.47|0
1644244110000|2022-02-07 14:28:30|342.67|340.47|342.84|340.64|342.84|340.64|342.67|340.47|0
1644244120000|2022-02-07 14:28:40|342.76|340.56|343.01|340.81|343.01|340.81|342.76|340.56|0
1644244130000|2022-02-07 14:28:50|343.45|341.25|342.67|340.47|343.45|341.25|342.49|340.29|0
1644244140000|2022-02-07 14:29:00|342.84|340.64|342.67|340.47|342.93|340.73|342.67|340.47|0
1644244150000|2022-02-07 14:29:10|342.49|340.29|342.49|340.29|342.49|340.29|342.49|340.29|0
1644244160000|2022-02-07 14:29:20|342.84|340.64|343.01|340.81|343.01|340.81|342.84|340.64|0
1644244170000|2022-02-07 14:29:30|343.19|340.99|343.36|341.16|343.71|341.51|343.19|340.99|0
1644244180000|2022-02-07 14:29:40|343.01|340.81|342.84|340.64|343.19|340.99|342.84|340.64|0
1644244190000|2022-02-07 14:29:50|342.67|340.47|342.41|340.21|342.67|340.47|342.41|340.21|0
1644244200000|2022-02-07 14:30:00|342.84|340.64|341.97|339.77|342.84|340.64|340.76|338.56|0
1644244210000|2022-02-07 14:30:10|343.01|340.81|343.01|340.81|343.01|340.81|343.01|340.81|0
1644244220000|2022-02-07 14:30:20|343.54|341.34|342.67|340.47|344.23|342.03|342.67|340.47|0
1644244230000|2022-02-07 14:30:30|341.8|339.6|341.45|339.25|341.8|339.6|340.93|338.73|0
1644244240000|2022-02-07 14:30:40|341.8|339.6|343.88|341.68|343.88|341.68|341.8|339.6|0
1644244250000|2022-02-07 14:30:50|343.19|340.99|343.71|341.51|344.75|342.55|343.19|340.99|0
1644244260000|2022-02-07 14:31:00|344.23|342.03|343.88|341.68|344.23|342.03|343.88|341.68|0
1644244270000|2022-02-07 14:31:10|344.75|342.55|345.28|343.08|345.28|343.08|344.41|342.21|0
1644244280000|2022-02-07 14:31:20|345.8|343.6|345.63|343.43|346.33|344.13|345.28|343.08|0
1644244290000|2022-02-07 14:31:30|345.45|343.25|343.71|341.51|345.45|343.25|343.71|341.51|0
1644244300000|2022-02-07 14:31:40|343.36|341.16|345.28|343.08|345.63|343.43|343.36|341.16|0
1644244310000|2022-02-07 14:31:50|345.98|343.78|346.5|344.3|346.85|344.65|345.98|343.78|0
1644244320000|2022-02-07 14:32:00|346.33|344.13|345.63|343.43|346.33|344.13|345.63|343.43|0
1644244330000|2022-02-07 14:32:10|345.28|343.08|345.1|342.9|345.98|343.78|345.1|342.9|0
1644244340000|2022-02-07 14:32:20|344.75|342.55|344.75|342.55|344.93|342.73|344.58|342.38|0
1644244350000|2022-02-07 14:32:30|344.67|342.47|345.1|342.9|345.1|342.9|344.67|342.47|0
1644244360000|2022-02-07 14:32:40|345.28|343.08|344.23|342.03|345.28|343.08|344.23|342.03|0
1644244370000|2022-02-07 14:32:50|344.58|342.38|345.28|343.08|345.28|343.08|344.06|341.86|0
1644244380000|2022-02-07 14:33:00|345.54|343.34|344.58|342.38|345.63|343.43|344.58|342.38|0
1644244390000|2022-02-07 14:33:10|345.45|343.25|344.99|342.79|346.85|344.65|344.99|342.79|0
1644244400000|2022-02-07 14:33:20|344.29|342.09|345.17|342.97|345.17|342.97|344.29|342.09|0
1644244410000|2022-02-07 14:33:30|344.99|342.79|346.93|344.73|346.93|344.73|344.99|342.79|0
1644244420000|2022-02-07 14:33:40|347.9|345.7|347.45|345.25|347.9|345.7|347.45|345.25|0
1644244430000|2022-02-07 14:33:50|347.28|345.08|347.19|344.99|347.37|345.17|347.1|344.9|0
1644244440000|2022-02-07 14:34:00|347.45|345.25|347.1|344.9|347.63|345.43|347.1|344.9|0
1644244450000|2022-02-07 14:34:10|348.34|346.14|347.63|345.43|349.22|347.02|347.63|345.43|0
1644244460000|2022-02-07 14:34:20|348.51|346.31|349.22|347.02|349.22|347.02|348.51|346.31|0
1644244470000|2022-02-07 14:34:30|349.04|346.84|347.98|345.78|349.04|346.84|347.98|345.78|0
1644244480000|2022-02-07 14:34:40|347.45|345.25|347.63|345.43|348.16|345.96|347.45|345.25|0
1644244490000|2022-02-07 14:34:50|347.55|345.35|348.73|346.53|348.73|346.53|347.55|345.35|0
1644244500000|2022-02-07 14:35:00|349.26|347.06|348.2|346|349.26|347.06|348.2|346|0
1644244510000|2022-02-07 14:35:10|348.73|346.53|347.15|344.95|348.73|346.53|347.15|344.95|0
1644244520000|2022-02-07 14:35:20|346.79|344.59|347.15|344.95|347.15|344.95|346.62|344.42|0
1644244530000|2022-02-07 14:35:30|346.97|344.77|346.09|343.89|346.97|344.77|345.57|343.37|0
1644244540000|2022-02-07 14:35:40|345.74|343.54|345.92|343.72|345.92|343.72|345.57|343.37|0
1644244550000|2022-02-07 14:35:50|346.09|343.89|344.87|342.67|346.09|343.89|344.87|342.67|0
1644244560000|2022-02-07 14:36:00|345.22|343.02|345.04|342.84|345.22|343.02|344.52|342.32|0
1644244570000|2022-02-07 14:36:10|343.73|341.53|344.17|341.97|344.17|341.97|342.94|340.74|0
1644244580000|2022-02-07 14:36:20|344.34|342.14|345.04|342.84|345.04|342.84|344.34|342.14|0
1644244590000|2022-02-07 14:36:30|344.69|342.49|343.82|341.62|344.87|342.67|343.82|341.62|0
1644244600000|2022-02-07 14:36:40|344.08|341.88|344.52|342.32|345.04|342.84|344.08|341.88|0
1644244610000|2022-02-07 14:36:50|343.99|341.79|345.04|342.84|345.48|343.28|343.99|341.79|0
1644244620000|2022-02-07 14:37:00|345.48|343.28|345.57|343.37|345.57|343.37|344.69|342.49|0
1644244630000|2022-02-07 14:37:10|346.44|344.24|346.01|343.81|346.44|344.24|345.39|343.19|0
1644244640000|2022-02-07 14:37:20|345.13|342.93|344.69|342.49|345.13|342.93|344.34|342.14|0
1644244650000|2022-02-07 14:37:30|344.52|342.32|344.69|342.49|344.87|342.67|344.52|342.32|0
1644244660000|2022-02-07 14:37:40|344.08|341.88|344.69|342.49|345.39|343.19|344.08|341.88|0
1644244670000|2022-02-07 14:37:50|344.17|341.97|344.51|342.31|344.86|342.66|344.17|341.97|0
1644244680000|2022-02-07 14:38:00|344.69|342.49|343.64|341.44|344.69|342.49|343.64|341.44|0
1644244690000|2022-02-07 14:38:10|344.34|342.14|344.78|342.58|345.22|343.02|343.99|341.79|0
1644244700000|2022-02-07 14:38:20|345.31|343.11|343.64|341.44|345.31|343.11|343.64|341.44|0
1644244710000|2022-02-07 14:38:30|343.82|341.62|342.42|340.22|343.82|341.62|342.42|340.22|0
1644244720000|2022-02-07 14:38:40|342.77|340.57|342.77|340.57|343.12|340.92|342.77|340.57|0
1644244730000|2022-02-07 14:38:50|342.42|340.22|343.47|341.27|343.47|341.27|342.42|340.22|0
1644244740000|2022-02-07 14:39:00|343.82|341.62|343.99|341.79|343.99|341.79|343.64|341.44|0
1644244750000|2022-02-07 14:39:10|343.64|341.44|342.07|339.87|343.64|341.44|342.07|339.87|0
1644244760000|2022-02-07 14:39:20|342.94|340.74|341.37|339.17|342.94|340.74|341.37|339.17|0
1644244770000|2022-02-07 14:39:30|341.2|339|340.85|338.65|341.2|339|340.85|338.65|0
1644244780000|2022-02-07 14:39:40|340.77|338.57|341.55|339.35|341.55|339.35|340.77|338.57|0
1644244790000|2022-02-07 14:39:50|342.07|339.87|342.42|340.22|342.42|340.22|342.07|339.87|0
1644244800000|2022-02-07 14:40:00|343.64|341.44|342.33|340.13|343.64|341.44|342.33|340.13|0
1644244810000|2022-02-07 14:40:10|343.47|341.27|342.94|340.74|343.47|341.27|342.94|340.74|0
1644244820000|2022-02-07 14:40:20|342.77|340.57|343.81|341.61|343.81|341.61|342.77|340.57|0
1644244830000|2022-02-07 14:40:30|343.99|341.79|344.95|342.75|344.95|342.75|343.81|341.61|0
1644244840000|2022-02-07 14:40:40|344.69|342.49|344.51|342.31|344.69|342.49|344.51|342.31|0
1644244850000|2022-02-07 14:40:50|345.04|342.84|344.16|341.96|345.04|342.84|344.16|341.96|0
1644244860000|2022-02-07 14:41:00|344.34|342.14|343.81|341.61|344.51|342.31|343.81|341.61|0
1644244870000|2022-02-07 14:41:10|343.12|340.92|342.68|340.48|343.12|340.92|342.59|340.39|0
1644244880000|2022-02-07 14:41:20|341.72|339.52|340.85|338.65|341.72|339.52|340.85|338.65|0
1644244890000|2022-02-07 14:41:30|341.2|339|340.85|338.65|341.2|339|340.68|338.48|0
1644244900000|2022-02-07 14:41:40|341.11|338.91|340.5|338.3|341.2|339|340.5|338.3|0
1644244910000|2022-02-07 14:41:50|340.85|338.65|340.5|338.3|341.37|339.17|340.5|338.3|0
1644244920000|2022-02-07 14:42:00|340.33|338.13|339.63|337.43|340.33|338.13|339.29|337.09|0
1644244930000|2022-02-07 14:42:10|339.46|337.26|340.85|338.65|340.85|338.65|339.46|337.26|0
1644244940000|2022-02-07 14:42:20|341.37|339.17|339.98|337.78|341.37|339.17|339.98|337.78|0
1644244950000|2022-02-07 14:42:30|340.07|337.87|340.33|338.13|340.33|338.13|339.81|337.61|0
1644244960000|2022-02-07 14:42:40|341.02|338.82|340.68|338.48|341.02|338.82|340.68|338.48|0
1644244970000|2022-02-07 14:42:50|340.15|337.95|339.81|337.61|340.15|337.95|339.81|337.61|0
1644244980000|2022-02-07 14:43:00|339.55|337.35|340.68|338.48|340.68|338.48|339.55|337.35|0
1644244990000|2022-02-07 14:43:10|341.2|339|340.85|338.65|341.2|339|340.33|338.13|0
1644245000000|2022-02-07 14:43:20|342.07|339.87|341.2|339|342.07|339.87|341.2|339|0
1644245010000|2022-02-07 14:43:30|341.02|338.82|341.89|339.69|341.89|339.69|340.85|338.65|0
1644245020000|2022-02-07 14:43:40|341.72|339.52|342.16|339.96|342.59|340.39|341.72|339.52|0
1644245030000|2022-02-07 14:43:50|342.94|340.74|342.77|340.57|342.94|340.74|342.42|340.22|0
1644245040000|2022-02-07 14:44:00|342.59|340.39|342.77|340.57|342.77|340.57|342.07|339.87|0
1644245050000|2022-02-07 14:44:10|343.29|341.09|344.08|341.88|344.86|342.66|343.29|341.09|0
1644245060000|2022-02-07 14:44:20|344.16|341.96|343.81|341.61|344.51|342.31|343.81|341.61|0
1644245070000|2022-02-07 14:44:30|344.16|341.96|343.29|341.09|344.16|341.96|343.29|341.09|0
1644245080000|2022-02-07 14:44:40|343.11|340.91|342.42|340.22|343.29|341.09|342.42|340.22|0
1644245090000|2022-02-07 14:44:50|342.24|340.04|342.33|340.13|342.59|340.39|341.89|339.69|0
1644245100000|2022-02-07 14:45:00|342.07|339.87|341.54|339.34|342.24|340.04|341.54|339.34|0
1644245110000|2022-02-07 14:45:10|341.37|339.17|342.42|340.22|342.42|340.22|341.37|339.17|0
1644245120000|2022-02-07 14:45:20|343.64|341.44|342.94|340.74|343.64|341.44|342.94|340.74|0
1644245130000|2022-02-07 14:45:30|342.42|340.22|343.11|340.91|343.29|341.09|342.42|340.22|0
1644245140000|2022-02-07 14:45:40|341.89|339.69|341.2|339|341.89|339.69|340.85|338.65|0
1644245150000|2022-02-07 14:45:50|340.33|338.13|340.33|338.13|340.33|338.13|340.15|337.95|0
1644245160000|2022-02-07 14:46:00|340.5|338.3|341.54|339.34|341.72|339.52|340.5|338.3|0
1644245170000|2022-02-07 14:46:10|341.63|339.43|340.67|338.47|342.07|339.87|340.42|338.22|0
1644245180000|2022-02-07 14:46:20|340.85|338.65|341.02|338.82|341.72|339.52|340.85|338.65|0
1644245190000|2022-02-07 14:46:30|341.54|339.34|341.54|339.34|341.54|339.34|340.85|338.65|0
1644245200000|2022-02-07 14:46:40|342.42|340.22|341.63|339.43|342.42|340.22|341.37|339.17|0
1644245210000|2022-02-07 14:46:50|342.07|339.87|342.94|340.74|342.94|340.74|341.89|339.69|0
1644245220000|2022-02-07 14:47:00|342.59|340.39|341.2|339|342.59|340.39|341.2|339|0
1644245230000|2022-02-07 14:47:10|342.24|340.04|343.81|341.61|343.81|341.61|342.24|340.04|0
1644245240000|2022-02-07 14:47:20|343.29|341.09|343.11|340.91|343.29|341.09|342.76|340.56|0
1644245250000|2022-02-07 14:47:30|343.29|341.09|343.81|341.61|344.25|342.05|343.29|341.09|0
1644245260000|2022-02-07 14:47:40|343.99|341.79|343.99|341.79|344.43|342.23|343.99|341.79|0
1644245270000|2022-02-07 14:47:50|343.81|341.61|344.34|342.14|344.51|342.31|343.81|341.61|0
1644245280000|2022-02-07 14:48:00|343.99|341.79|343.99|341.79|344.08|341.88|343.81|341.61|0
1644245290000|2022-02-07 14:48:10|344.16|341.96|343.38|341.18|344.16|341.96|343.38|341.18|0
1644245300000|2022-02-07 14:48:20|343.46|341.26|344.86|342.66|345.21|343.01|343.46|341.26|0
1644245310000|2022-02-07 14:48:30|345.3|343.1|346.09|343.89|346.26|344.06|345.3|343.1|0
1644245320000|2022-02-07 14:48:40|345.91|343.71|345.21|343.01|345.91|343.71|345.21|343.01|0
1644245330000|2022-02-07 14:48:50|346.26|344.06|345.74|343.54|346.35|344.15|345.74|343.54|0
1644245340000|2022-02-07 14:49:00|346.44|344.24|346.7|344.5|346.7|344.5|346.44|344.24|0
1644245350000|2022-02-07 14:49:10|345.91|343.71|346.61|344.41|346.61|344.41|345.91|343.71|0
1644245360000|2022-02-07 14:49:20|347.49|345.29|346.44|344.24|347.49|345.29|346.44|344.24|0
1644245370000|2022-02-07 14:49:30|346.26|344.06|346.44|344.24|346.44|344.24|346.09|343.89|0
1644245380000|2022-02-07 14:49:40|346.61|344.41|346.88|344.68|346.96|344.76|346.61|344.41|0
1644245390000|2022-02-07 14:49:50|347.14|344.94|346.26|344.06|347.14|344.94|346.26|344.06|0
1644245400000|2022-02-07 14:50:00|345.56|343.36|345.13|342.93|345.74|343.54|345.13|342.93|0
1644245410000|2022-02-07 14:50:10|344.86|342.66|344.68|342.48|345.03|342.83|344.68|342.48|0
1644245420000|2022-02-07 14:50:20|344.16|341.96|343.81|341.61|344.51|342.31|343.81|341.61|0
1644245430000|2022-02-07 14:50:30|343.64|341.44|344.33|342.13|344.33|342.13|343.46|341.26|0
1644245440000|2022-02-07 14:50:40|343.98|341.78|342.59|340.39|343.98|341.78|342.59|340.39|0
1644245450000|2022-02-07 14:50:50|343.11|340.91|342.41|340.21|343.11|340.91|342.41|340.21|0
1644245460000|2022-02-07 14:51:00|342.24|340.04|341.02|338.82|342.24|340.04|341.02|338.82|0
1644245470000|2022-02-07 14:51:10|340.32|338.12|338.85|336.65|340.32|338.12|338.76|336.56|0
1644245480000|2022-02-07 14:51:20|339.11|336.91|339.46|337.26|339.98|337.78|338.76|336.56|0
1644245490000|2022-02-07 14:51:30|339.28|337.08|339.28|337.08|339.46|337.26|339.11|336.91|0
1644245500000|2022-02-07 14:51:40|339.46|337.26|339.46|337.26|339.46|337.26|339.28|337.08|0
1644245510000|2022-02-07 14:51:50|339.37|337.17|337.55|335.35|339.37|337.17|337.55|335.35|0
1644245520000|2022-02-07 14:52:00|338.42|336.22|338.24|336.04|338.42|336.22|338.16|335.96|0
1644245530000|2022-02-07 14:52:10|338.07|335.87|338.07|335.87|338.07|335.87|337.12|334.92|0
1644245540000|2022-02-07 14:52:20|338.42|336.22|336.86|334.66|338.59|336.39|336.86|334.66|0
1644245550000|2022-02-07 14:52:30|336.51|334.31|336.34|334.14|336.51|334.31|336.34|334.14|0
1644245560000|2022-02-07 14:52:40|337.03|334.83|337.2|335|337.38|335.18|337.03|334.83|0
1644245570000|2022-02-07 14:52:50|337.38|335.18|337.03|334.83|337.38|335.18|337.03|334.83|0
1644245580000|2022-02-07 14:53:00|337.55|335.35|338.24|336.04|338.24|336.04|337.55|335.35|0
1644245590000|2022-02-07 14:53:10|338.76|336.56|339.63|337.43|339.63|337.43|338.76|336.56|0
1644245600000|2022-02-07 14:53:20|339.8|337.6|338.93|336.73|339.8|337.6|338.93|336.73|0
1644245610000|2022-02-07 14:53:30|339.11|336.91|339.11|336.91|339.46|337.26|339.11|336.91|0
1644245620000|2022-02-07 14:53:40|338.41|336.21|337.72|335.52|338.41|336.21|337.72|335.52|0
1644245630000|2022-02-07 14:53:50|337.38|335.18|337.03|334.83|337.55|335.35|337.03|334.83|0
1644245640000|2022-02-07 14:54:00|337.2|335|337.55|335.35|337.55|335.35|336.86|334.66|0
1644245650000|2022-02-07 14:54:10|336.86|334.66|337.55|335.35|337.98|335.78|336.86|334.66|0
1644245660000|2022-02-07 14:54:20|337.38|335.18|337.89|335.69|337.89|335.69|337.2|335|0
1644245670000|2022-02-07 14:54:30|338.24|336.04|337.89|335.69|338.24|336.04|337.89|335.69|0
1644245680000|2022-02-07 14:54:40|337.55|335.35|337.38|335.18|337.55|335.35|337.2|335|0
1644245690000|2022-02-07 14:54:50|337.55|335.35|337.03|334.83|337.55|335.35|336.86|334.66|0
1644245700000|2022-02-07 14:55:00|337.55|335.35|337.2|335|337.55|335.35|337.2|335|0
1644245710000|2022-02-07 14:55:10|336.34|334.14|336.86|334.66|337.03|334.83|336.17|333.97|0
1644245720000|2022-02-07 14:55:20|336.68|334.48|337.2|335|337.2|335|336.68|334.48|0
1644245730000|2022-02-07 14:55:30|336.86|334.66|336.51|334.31|337.47|335.27|336.51|334.31|0
1644245740000|2022-02-07 14:55:40|336.68|334.48|336.86|334.66|337.38|335.18|336.68|334.48|0
1644245750000|2022-02-07 14:55:50|336.51|334.31|336.17|333.97|336.86|334.66|336.17|333.97|0
1644245760000|2022-02-07 14:56:00|335.99|333.79|336.86|334.66|336.86|334.66|335.3|333.1|0
1644245770000|2022-02-07 14:56:10|337.03|334.83|337.72|335.52|337.72|335.52|336.68|334.48|0
1644245780000|2022-02-07 14:56:20|337.37|335.17|337.89|335.69|337.89|335.69|337.37|335.17|0
1644245790000|2022-02-07 14:56:30|338.07|335.87|338.16|335.96|338.16|335.96|337.89|335.69|0
1644245800000|2022-02-07 14:56:40|337.89|335.69|337.55|335.35|337.89|335.69|337.55|335.35|0
1644245810000|2022-02-07 14:56:50|337.89|335.69|337.64|335.44|337.89|335.69|337.46|335.26|0
1644245820000|2022-02-07 14:57:00|337.55|335.35|338.93|336.73|338.93|336.73|337.55|335.35|0
1644245830000|2022-02-07 14:57:10|339.11|336.91|338.59|336.39|339.45|337.25|338.59|336.39|0
1644245840000|2022-02-07 14:57:20|338.93|336.73|338.76|336.56|339.02|336.82|338.76|336.56|0
1644245850000|2022-02-07 14:57:30|338.93|336.73|341.19|338.99|341.19|338.99|338.85|336.65|0
1644245860000|2022-02-07 14:57:40|341.11|338.91|341.71|339.51|342.06|339.86|341.11|338.91|0
1644245870000|2022-02-07 14:57:50|341.54|339.34|344.25|342.05|344.25|342.05|341.54|339.34|0
1644245880000|2022-02-07 14:58:00|343.28|341.08|342.93|340.73|343.28|341.08|342.76|340.56|0
1644245890000|2022-02-07 14:58:10|342.24|340.04|341.54|339.34|342.24|340.04|341.54|339.34|0
1644245900000|2022-02-07 14:58:20|341.89|339.69|341.19|338.99|341.89|339.69|340.84|338.64|0
1644245910000|2022-02-07 14:58:30|340.76|338.56|340.84|338.64|340.84|338.64|340.67|338.47|0
1644245920000|2022-02-07 14:58:40|340.67|338.47|340.84|338.64|341.11|338.91|340.67|338.47|0
1644245930000|2022-02-07 14:58:50|340.49|338.29|340.32|338.12|340.67|338.47|340.32|338.12|0
1644245940000|2022-02-07 14:59:00|340.24|338.04|339.45|337.25|340.32|338.12|339.45|337.25|0
1644245950000|2022-02-07 14:59:10|339.11|336.91|339.63|337.43|339.63|337.43|339.11|336.91|0
1644245960000|2022-02-07 14:59:20|339.97|337.77|339.28|337.08|339.97|337.77|338.93|336.73|0
1644245970000|2022-02-07 14:59:30|339.11|336.91|338.68|336.48|339.11|336.91|338.68|336.48|0
1644245980000|2022-02-07 14:59:40|338.41|336.21|338.33|336.13|338.76|336.56|338.33|336.13|0
1644245990000|2022-02-07 14:59:50|338.41|336.21|338.93|336.73|338.93|336.73|337.89|335.69|0
1644246000000|2022-02-07 15:00:00|338.24|336.04|337.72|335.52|338.24|336.04|337.55|335.35|0
1644246010000|2022-02-07 15:00:10|337.55|335.35|340.45|338.25|340.45|338.25|337.55|335.35|0
1644246020000|2022-02-07 15:00:20|340.27|338.07|339.58|337.38|340.27|338.07|339.24|337.04|0
1644246030000|2022-02-07 15:00:30|339.93|337.73|339.41|337.21|339.93|337.73|339.41|337.21|0
1644246040000|2022-02-07 15:00:40|336.93|334.73|336.23|334.03|336.93|334.73|336.23|334.03|0
1644246050000|2022-02-07 15:00:50|336.58|334.38|337.45|335.25|337.45|335.25|336.58|334.38|0
1644246060000|2022-02-07 15:01:00|337.62|335.42|339.19|336.99|339.36|337.16|337.62|335.42|0
1644246070000|2022-02-07 15:01:10|340.06|337.86|339.01|336.81|340.06|337.86|339.01|336.81|0
1644246080000|2022-02-07 15:01:20|339.28|337.08|339.01|336.81|339.28|337.08|338.66|336.46|0
1644246090000|2022-02-07 15:01:30|338.49|336.29|339.01|336.81|339.01|336.81|338.49|336.29|0
1644246100000|2022-02-07 15:01:40|338.49|336.29|338.66|336.46|338.84|336.64|338.49|336.29|0
1644246110000|2022-02-07 15:01:50|338.32|336.12|338.49|336.29|338.49|336.29|337.79|335.59|0
1644246120000|2022-02-07 15:02:00|338.66|336.46|338.32|336.12|338.66|336.46|338.32|336.12|0
1644246130000|2022-02-07 15:02:10|338.84|336.64|338.84|336.64|338.84|336.64|338.66|336.46|0
1644246140000|2022-02-07 15:02:20|339.01|336.81|339.36|337.16|339.36|337.16|339.01|336.81|0
1644246150000|2022-02-07 15:02:30|339.71|337.51|340.93|338.73|340.93|338.73|339.71|337.51|0
1644246160000|2022-02-07 15:02:40|340.06|337.86|340.06|337.86|340.06|337.86|339.71|337.51|0
1644246170000|2022-02-07 15:02:50|339.71|337.51|339.71|337.51|340.23|338.03|339.71|337.51|0
1644246180000|2022-02-07 15:03:00|340.58|338.38|340.06|337.86|340.93|338.73|340.06|337.86|0
1644246190000|2022-02-07 15:03:10|340.23|338.03|339.71|337.51|340.41|338.21|339.71|337.51|0
1644246200000|2022-02-07 15:03:20|340.23|338.03|339.71|337.51|340.23|338.03|339.71|337.51|0
1644246210000|2022-02-07 15:03:30|339.88|337.68|340.41|338.21|340.41|338.21|339.71|337.51|0
1644246220000|2022-02-07 15:03:40|341.37|339.17|341.63|339.43|341.81|339.61|341.37|339.17|0
1644246230000|2022-02-07 15:03:50|340.76|338.56|340.93|338.73|340.93|338.73|340.76|338.56|0
1644246240000|2022-02-07 15:04:00|341.46|339.26|341.72|339.52|341.72|339.52|340.93|338.73|0
1644246250000|2022-02-07 15:04:10|340.93|338.73|339.88|337.68|340.93|338.73|339.88|337.68|0
1644246260000|2022-02-07 15:04:20|339.71|337.51|340.06|337.86|340.06|337.86|339.71|337.51|0
1644246270000|2022-02-07 15:04:30|339.88|337.68|340.06|337.86|340.15|337.95|339.71|337.51|0
1644246280000|2022-02-07 15:04:40|340.41|338.21|340.06|337.86|340.41|338.21|340.06|337.86|0
1644246290000|2022-02-07 15:04:50|339.71|337.51|340.15|337.95|340.23|338.03|339.71|337.51|0
1644246300000|2022-02-07 15:05:00|339.88|337.68|340.06|337.86|340.06|337.86|339.88|337.68|0
1644246310000|2022-02-07 15:05:10|339.88|337.68|339.36|337.16|340.06|337.86|339.36|337.16|0
1644246320000|2022-02-07 15:05:20|338.84|336.64|338.49|336.29|338.84|336.64|338.14|335.94|0
1644246330000|2022-02-07 15:05:30|338.14|335.94|338.49|336.29|338.49|336.29|338.14|335.94|0
1644246340000|2022-02-07 15:05:40|338.31|336.11|337.1|334.9|338.31|336.11|337.1|334.9|0
1644246350000|2022-02-07 15:05:50|336.92|334.72|336.75|334.55|336.92|334.72|336.75|334.55|0
1644246360000|2022-02-07 15:06:00|336.58|334.38|334.84|332.64|336.58|334.38|334.84|332.64|0
1644246370000|2022-02-07 15:06:10|336.75|334.55|337.27|335.07|337.27|335.07|336.75|334.55|0
1644246380000|2022-02-07 15:06:20|337.62|335.42|337.44|335.24|337.62|335.42|337.1|334.9|0
1644246390000|2022-02-07 15:06:30|337.62|335.42|337.97|335.77|338.31|336.11|337.44|335.24|0
1644246400000|2022-02-07 15:06:40|337.79|335.59|337.27|335.07|337.79|335.59|337.27|335.07|0
1644246410000|2022-02-07 15:06:50|337.44|335.24|336.75|334.55|337.44|335.24|336.75|334.55|0
1644246420000|2022-02-07 15:07:00|337.1|334.9|336.75|334.55|337.1|334.9|336.58|334.38|0
1644246430000|2022-02-07 15:07:10|336.58|334.38|337.62|335.42|337.62|335.42|336.58|334.38|0
1644246440000|2022-02-07 15:07:20|337.79|335.59|338.14|335.94|338.14|335.94|337.44|335.24|0
1644246450000|2022-02-07 15:07:30|337.79|335.59|338.06|335.86|338.06|335.86|337.79|335.59|0
1644246460000|2022-02-07 15:07:40|338.31|336.11|339.18|336.98|339.18|336.98|338.31|336.11|0
1644246470000|2022-02-07 15:07:50|338.84|336.64|338.84|336.64|338.84|336.64|338.66|336.46|0
1644246480000|2022-02-07 15:08:00|339.18|336.98|339.36|337.16|339.71|337.51|339.18|336.98|0
1644246490000|2022-02-07 15:08:10|339.28|337.08|338.93|336.73|339.28|337.08|338.66|336.46|0
1644246500000|2022-02-07 15:08:20|338.84|336.64|338.84|336.64|338.93|336.73|338.84|336.64|0
1644246510000|2022-02-07 15:08:30|338.31|336.11|337.88|335.68|338.31|336.11|337.79|335.59|0
1644246520000|2022-02-07 15:08:40|338.31|336.11|337.79|335.59|338.31|336.11|337.79|335.59|0
1644246530000|2022-02-07 15:08:50|337.62|335.42|337.44|335.24|337.62|335.42|337.44|335.24|0
1644246540000|2022-02-07 15:09:00|337.27|335.07|337.27|335.07|337.27|335.07|337.1|334.9|0
1644246550000|2022-02-07 15:09:10|337.44|335.24|338.31|336.11|338.31|336.11|337.44|335.24|0
1644246560000|2022-02-07 15:09:20|338.49|336.29|338.23|336.03|338.49|336.29|337.79|335.59|0
1644246570000|2022-02-07 15:09:30|338.31|336.11|338.14|335.94|338.31|336.11|337.97|335.77|0
1644246580000|2022-02-07 15:09:40|338.31|336.11|338.4|336.2|338.49|336.29|338.14|335.94|0
1644246590000|2022-02-07 15:09:50|338.49|336.29|338.14|335.94|338.66|336.46|338.14|335.94|0
1644246600000|2022-02-07 15:10:00|337.96|335.76|337.44|335.24|337.96|335.76|337.44|335.24|0
1644246610000|2022-02-07 15:10:10|337.1|334.9|337.62|335.42|337.62|335.42|336.84|334.64|0
1644246620000|2022-02-07 15:10:20|337.96|335.76|337.1|334.9|337.96|335.76|337.1|334.9|0
1644246630000|2022-02-07 15:10:30|337.27|335.07|337.62|335.42|337.62|335.42|337.1|334.9|0
1644246640000|2022-02-07 15:10:40|337.44|335.24|338.14|335.94|338.14|335.94|337.44|335.24|0
1644246650000|2022-02-07 15:10:50|337.79|335.59|338.31|336.11|338.49|336.29|337.79|335.59|0
1644246660000|2022-02-07 15:11:00|339.01|336.81|339.53|337.33|339.97|337.77|339.01|336.81|0
1644246670000|2022-02-07 15:11:10|339.36|337.16|340.58|338.38|340.58|338.38|339.36|337.16|0
1644246680000|2022-02-07 15:11:20|342.33|340.13|342.5|340.3|342.5|340.3|341.98|339.78|0
1644246690000|2022-02-07 15:11:30|342.59|340.39|342.15|339.95|343.03|340.83|342.15|339.95|0
1644246700000|2022-02-07 15:11:40|341.8|339.6|341.8|339.6|341.8|339.6|341.45|339.25|0
1644246710000|2022-02-07 15:11:50|341.63|339.43|341.63|339.43|341.63|339.43|341.45|339.25|0
1644246720000|2022-02-07 15:12:00|341.45|339.25|341.8|339.6|342.5|340.3|341.45|339.25|0
1644246730000|2022-02-07 15:12:10|342.33|340.13|343.03|340.83|343.03|340.83|342.33|340.13|0
1644246740000|2022-02-07 15:12:20|343.73|341.53|345.14|342.94|345.14|342.94|343.73|341.53|0
1644246750000|2022-02-07 15:12:30|344.79|342.59|344.7|342.5|344.79|342.59|344.43|342.23|0
1644246760000|2022-02-07 15:12:40|344.96|342.76|344.79|342.59|345.31|343.11|344.79|342.59|0
1644246770000|2022-02-07 15:12:50|344.96|342.76|344.43|342.23|344.96|342.76|344.43|342.23|0
1644246780000|2022-02-07 15:13:00|345.05|342.85|344.7|342.5|345.49|343.29|344.7|342.5|0
1644246790000|2022-02-07 15:13:10|344.96|342.76|345.49|343.29|345.49|343.29|344.61|342.41|0
1644246800000|2022-02-07 15:13:20|344.96|342.76|345.14|342.94|345.14|342.94|344.96|342.76|0
1644246810000|2022-02-07 15:13:30|345.49|343.29|345.31|343.11|345.49|343.29|345.14|342.94|0
1644246820000|2022-02-07 15:13:40|345.49|343.29|345.4|343.2|345.49|343.29|345.31|343.11|0
1644246830000|2022-02-07 15:13:50|345.58|343.38|345.14|342.94|345.58|343.38|344.96|342.76|0
1644246840000|2022-02-07 15:14:00|344.78|342.58|346.37|344.17|346.37|344.17|344.78|342.58|0
1644246850000|2022-02-07 15:14:10|345.66|343.46|345.66|343.46|346.02|343.82|345.66|343.46|0
1644246860000|2022-02-07 15:14:20|345.84|343.64|345.58|343.38|345.84|343.64|345.49|343.29|0
1644246870000|2022-02-07 15:14:30|346.02|343.82|345.84|343.64|346.02|343.82|345.84|343.64|0
1644246880000|2022-02-07 15:14:40|345.49|343.29|346.19|343.99|346.19|343.99|345.49|343.29|0
1644246890000|2022-02-07 15:14:50|346.37|344.17|345.93|343.73|346.37|344.17|345.84|343.64|0
1644246900000|2022-02-07 15:15:00|346.19|343.99|344.96|342.76|346.19|343.99|344.96|342.76|0
1644246910000|2022-02-07 15:15:10|345.14|342.94|345.66|343.46|346.37|344.17|345.14|342.94|0
1644246920000|2022-02-07 15:15:20|345.84|343.64|345.31|343.11|345.84|343.64|345.31|343.11|0
1644246930000|2022-02-07 15:15:30|345.05|342.85|344.78|342.58|345.31|343.11|344.78|342.58|0
1644246940000|2022-02-07 15:15:40|344.96|342.76|345.14|342.94|345.14|342.94|344.96|342.76|0
1644246950000|2022-02-07 15:15:50|345.23|343.03|345.14|342.94|345.23|343.03|345.14|342.94|0
1644246960000|2022-02-07 15:16:00|344.61|342.41|345.14|342.94|345.14|342.94|344.61|342.41|0
1644246970000|2022-02-07 15:16:10|344.78|342.58|344.17|341.97|344.78|342.58|344.08|341.88|0
1644246980000|2022-02-07 15:16:20|344.78|342.58|344.61|342.41|344.88|342.68|344.61|342.41|0
1644246990000|2022-02-07 15:16:30|344.26|342.06|344.08|341.88|344.26|342.06|344.08|341.88|0
1644247000000|2022-02-07 15:16:40|343.73|341.53|343.73|341.53|343.9|341.7|343.73|341.53|0
1644247010000|2022-02-07 15:16:50|343.9|341.7|343.38|341.18|343.9|341.7|343.38|341.18|0
1644247020000|2022-02-07 15:17:00|343.55|341.35|344.26|342.06|344.26|342.06|343.55|341.35|0
1644247030000|2022-02-07 15:17:10|344.43|342.23|344.43|342.23|344.61|342.41|344.43|342.23|0
1644247040000|2022-02-07 15:17:20|344.96|342.76|343.91|341.71|345.49|343.29|343.74|341.54|0
1644247050000|2022-02-07 15:17:30|344.09|341.89|343.56|341.36|344.27|342.07|343.56|341.36|0
1644247060000|2022-02-07 15:17:40|343.74|341.54|343.91|341.71|343.91|341.71|343.56|341.36|0
1644247070000|2022-02-07 15:17:50|345.76|343.56|346.68|344.48|346.68|344.48|345.76|343.56|0
1644247080000|2022-02-07 15:18:00|347.21|345.01|347.03|344.83|347.39|345.19|346.86|344.66|0
1644247090000|2022-02-07 15:18:10|346.86|344.66|347.39|345.19|347.39|345.19|346.86|344.66|0
1644247100000|2022-02-07 15:18:20|347.56|345.36|347.21|345.01|347.56|345.36|347.21|345.01|0
1644247110000|2022-02-07 15:18:30|347.39|345.19|347.03|344.83|347.39|345.19|347.03|344.83|0
1644247120000|2022-02-07 15:18:40|347.21|345.01|347.21|345.01|347.21|345.01|347.03|344.83|0
1644247130000|2022-02-07 15:18:50|346.68|344.48|346.33|344.13|346.68|344.48|346.33|344.13|0
1644247140000|2022-02-07 15:19:00|345.45|343.25|345.8|343.6|345.8|343.6|345.45|343.25|0
1644247150000|2022-02-07 15:19:10|346.51|344.31|346.51|344.31|346.51|344.31|346.07|343.87|0
1644247160000|2022-02-07 15:19:20|346.68|344.48|346.51|344.31|346.68|344.48|346.51|344.31|0
1644247170000|2022-02-07 15:19:30|346.95|344.75|345.98|343.78|346.95|344.75|345.98|343.78|0
1644247180000|2022-02-07 15:19:40|346.51|344.31|346.15|343.95|346.68|344.48|346.15|343.95|0
1644247190000|2022-02-07 15:19:50|346.33|344.13|347.21|345.01|347.21|345.01|346.33|344.13|0
1644247200000|2022-02-07 15:20:00|347.03|344.83|346.68|344.48|347.03|344.83|346.68|344.48|0
1644247210000|2022-02-07 15:20:10|347.38|345.18|347.03|344.83|347.56|345.36|347.03|344.83|0
1644247220000|2022-02-07 15:20:20|347.21|345.01|346.68|344.48|347.21|345.01|346.68|344.48|0
1644247230000|2022-02-07 15:20:30|346.51|344.31|345.98|343.78|346.68|344.48|345.98|343.78|0
1644247240000|2022-02-07 15:20:40|346.15|343.95|345.1|342.9|346.15|343.95|345.1|342.9|0
1644247250000|2022-02-07 15:20:50|344.93|342.73|344.93|342.73|345.28|343.08|344.93|342.73|0
1644247260000|2022-02-07 15:21:00|344.84|342.64|344.75|342.55|344.93|342.73|344.75|342.55|0
1644247270000|2022-02-07 15:21:10|344.58|342.38|344.05|341.85|344.93|342.73|344.05|341.85|0
1644247280000|2022-02-07 15:21:20|344.23|342.03|343.53|341.33|344.23|342.03|343.35|341.15|0
1644247290000|2022-02-07 15:21:30|343.7|341.5|343|340.8|343.7|341.5|343|340.8|0
1644247300000|2022-02-07 15:21:40|342.83|340.63|343.18|340.98|343.18|340.98|342.83|340.63|0
1644247310000|2022-02-07 15:21:50|343.7|341.5|343.87|341.67|343.87|341.67|343.7|341.5|0
1644247320000|2022-02-07 15:22:00|343.7|341.5|343.52|341.32|344.05|341.85|343.52|341.32|0
1644247330000|2022-02-07 15:22:10|343.27|341.07|343.52|341.32|343.52|341.32|343.27|341.07|0
1644247340000|2022-02-07 15:22:20|343.35|341.15|342.65|340.45|343.35|341.15|342.65|340.45|0
1644247350000|2022-02-07 15:22:30|342.3|340.1|342.04|339.84|342.3|340.1|342.04|339.84|0
1644247360000|2022-02-07 15:22:40|342.3|340.1|341.78|339.58|342.3|340.1|341.6|339.4|0
1644247370000|2022-02-07 15:22:50|342.13|339.93|341.78|339.58|342.13|339.93|341.78|339.58|0
1644247380000|2022-02-07 15:23:00|341.95|339.75|341.08|338.88|341.95|339.75|341.08|338.88|0
1644247390000|2022-02-07 15:23:10|341.6|339.4|341.08|338.88|341.6|339.4|341.08|338.88|0
1644247400000|2022-02-07 15:23:20|341.26|339.06|340.04|337.84|341.26|339.06|340.04|337.84|0
1644247410000|2022-02-07 15:23:30|339.86|337.66|340.04|337.84|340.21|338.01|339.86|337.66|0
1644247420000|2022-02-07 15:23:40|340.21|338.01|339.86|337.66|340.21|338.01|339.86|337.66|0
1644247430000|2022-02-07 15:23:50|339.69|337.49|339.86|337.66|339.86|337.66|339.69|337.49|0
1644247440000|2022-02-07 15:24:00|340.21|338.01|340.65|338.45|340.73|338.53|340.21|338.01|0
1644247450000|2022-02-07 15:24:10|340.56|338.36|339.52|337.32|340.56|338.36|339.52|337.32|0
1644247460000|2022-02-07 15:24:20|339.34|337.14|339.08|336.88|339.34|337.14|338.99|336.79|0
1644247470000|2022-02-07 15:24:30|339.34|337.14|339.69|337.49|339.69|337.49|339.34|337.14|0
1644247480000|2022-02-07 15:24:40|339.86|337.66|339.86|337.66|339.86|337.66|339.86|337.66|0
1644247490000|2022-02-07 15:24:50|340.21|338.01|340.38|338.18|340.38|338.18|340.04|337.84|0
1644247500000|2022-02-07 15:25:00|340.56|338.36|341|338.8|341|338.8|340.56|338.36|0
1644247510000|2022-02-07 15:25:10|340.91|338.71|341.25|339.05|341.25|339.05|340.91|338.71|0
1644247520000|2022-02-07 15:25:20|340.73|338.53|340.04|337.84|340.73|338.53|340.04|337.84|0
1644247530000|2022-02-07 15:25:30|339.86|337.66|338.65|336.45|339.86|337.66|338.65|336.45|0
1644247540000|2022-02-07 15:25:40|338.82|336.62|338.82|336.62|338.99|336.79|338.82|336.62|0
1644247550000|2022-02-07 15:25:50|338.65|336.45|339.43|337.23|339.43|337.23|338.65|336.45|0
1644247560000|2022-02-07 15:26:00|339.34|337.14|339.78|337.58|339.78|337.58|339.17|336.97|0
1644247570000|2022-02-07 15:26:10|339.51|337.31|338.99|336.79|339.51|337.31|338.99|336.79|0
1644247580000|2022-02-07 15:26:20|339.17|336.97|339.17|336.97|339.34|337.14|339.17|336.97|0
1644247590000|2022-02-07 15:26:30|338.91|336.71|338.99|336.79|338.99|336.79|338.91|336.71|0
1644247600000|2022-02-07 15:26:40|338.82|336.62|338.82|336.62|338.82|336.62|338.65|336.45|0
1644247610000|2022-02-07 15:26:50|338.65|336.45|339.34|337.14|339.34|337.14|338.65|336.45|0
1644247620000|2022-02-07 15:27:00|339.17|336.97|338.65|336.45|339.34|337.14|338.65|336.45|0
1644247630000|2022-02-07 15:27:10|338.82|336.62|337.52|335.32|339.17|336.97|337.52|335.32|0
1644247640000|2022-02-07 15:27:20|337.61|335.41|337.18|334.98|337.61|335.41|337.18|334.98|0
1644247650000|2022-02-07 15:27:30|337.43|335.23|337.26|335.06|337.61|335.41|337.26|335.06|0
1644247660000|2022-02-07 15:27:40|337.09|334.89|337.26|335.06|337.26|335.06|337.09|334.89|0
1644247670000|2022-02-07 15:27:50|337.95|335.75|337.95|335.75|338.22|336.02|337.95|335.75|0
1644247680000|2022-02-07 15:28:00|338.3|336.1|338.47|336.27|338.47|336.27|338.13|335.93|0
1644247690000|2022-02-07 15:28:10|338.65|336.45|337.78|335.58|338.99|336.79|337.78|335.58|0
1644247700000|2022-02-07 15:28:20|337.95|335.75|337.78|335.58|337.95|335.75|337.78|335.58|0
1644247710000|2022-02-07 15:28:30|338.12|335.92|338.3|336.1|338.3|336.1|337.95|335.75|0
1644247720000|2022-02-07 15:28:40|338.12|335.92|338.12|335.92|338.22|336.02|338.12|335.92|0
1644247730000|2022-02-07 15:28:50|337.95|335.75|337.78|335.58|338.12|335.92|337.78|335.58|0
1644247740000|2022-02-07 15:29:00|338.12|335.92|338.99|336.79|338.99|336.79|338.12|335.92|0
1644247750000|2022-02-07 15:29:10|338.64|336.44|338.82|336.62|338.82|336.62|338.3|336.1|0
1644247760000|2022-02-07 15:29:20|338.99|336.79|338.82|336.62|338.99|336.79|338.64|336.44|0
1644247770000|2022-02-07 15:29:30|338.99|336.79|338.64|336.44|338.99|336.79|338.64|336.44|0
1644247780000|2022-02-07 15:29:40|338.82|336.62|338.64|336.44|338.82|336.62|338.64|336.44|0
1644247790000|2022-02-07 15:29:50|339.17|336.97|339.17|336.97|339.51|337.31|339.17|336.97|0
1644247800000|2022-02-07 15:30:00|338.99|336.79|339.34|337.14|339.86|337.66|338.99|336.79|0
1644247810000|2022-02-07 15:30:10|340.21|338.01|340.38|338.18|340.38|338.18|340.03|337.83|0
1644247820000|2022-02-07 15:30:20|340.56|338.36|340.38|338.18|340.56|338.36|340.38|338.18|0
1644247830000|2022-02-07 15:30:30|340.56|338.36|340.73|338.53|340.73|338.53|340.38|338.18|0
1644247840000|2022-02-07 15:30:40|340.9|338.7|340.38|338.18|341.08|338.88|340.38|338.18|0
1644247850000|2022-02-07 15:30:50|340.21|338.01|339.86|337.66|340.21|338.01|339.86|337.66|0
1644247860000|2022-02-07 15:31:00|340.03|337.83|340.03|337.83|340.38|338.18|340.03|337.83|0
1644247870000|2022-02-07 15:31:10|339.69|337.49|339.34|337.14|339.69|337.49|339.34|337.14|0
1644247880000|2022-02-07 15:31:20|339.51|337.31|339.34|337.14|339.51|337.31|339.16|336.96|0
1644247890000|2022-02-07 15:31:30|338.99|336.79|339.16|336.96|339.34|337.14|338.99|336.79|0
1644247900000|2022-02-07 15:31:40|339.34|337.14|339.34|337.14|339.34|337.14|339.34|337.14|0
1644247910000|2022-02-07 15:31:50|339.16|336.96|339.25|337.05|339.25|337.05|339.16|336.96|0
1644247920000|2022-02-07 15:32:00|339.34|337.14|338.82|336.62|339.51|337.31|338.82|336.62|0
1644247930000|2022-02-07 15:32:10|339.34|337.14|339.69|337.49|339.69|337.49|339.34|337.14|0
1644247940000|2022-02-07 15:32:20|339.16|336.96|338.99|336.79|339.16|336.96|338.99|336.79|0
1644247950000|2022-02-07 15:32:30|339.16|336.96|338.82|336.62|339.16|336.96|338.47|336.27|0
1644247960000|2022-02-07 15:32:40|338.64|336.44|338.99|336.79|338.99|336.79|338.64|336.44|0
1644247970000|2022-02-07 15:32:50|338.64|336.44|338.12|335.92|338.64|336.44|338.12|335.92|0
1644247980000|2022-02-07 15:33:00|337.95|335.75|337.6|335.4|338.12|335.92|337.6|335.4|0
1644247990000|2022-02-07 15:33:10|336.05|333.85|335.79|333.59|336.05|333.85|335.18|332.98|0
1644248000000|2022-02-07 15:33:20|335.7|333.5|335.7|333.5|335.7|333.5|335.53|333.33|0
1644248010000|2022-02-07 15:33:30|335.87|333.67|335.53|333.33|335.87|333.67|335.45|333.25|0
1644248020000|2022-02-07 15:33:40|335.36|333.16|333.98|331.78|335.36|333.16|333.98|331.78|0
1644248030000|2022-02-07 15:33:50|333.63|331.43|333.98|331.78|333.98|331.78|333.63|331.43|0
1644248040000|2022-02-07 15:34:00|333.46|331.26|332.77|330.57|333.46|331.26|332.77|330.57|0
1644248050000|2022-02-07 15:34:10|332.94|330.74|332.6|330.4|332.94|330.74|332.6|330.4|0
1644248060000|2022-02-07 15:34:20|332.43|330.23|332.6|330.4|332.6|330.4|332.26|330.06|0
1644248070000|2022-02-07 15:34:30|332.77|330.57|332.77|330.57|332.77|330.57|332.6|330.4|0
1644248080000|2022-02-07 15:34:40|332.6|330.4|332.26|330.06|332.77|330.57|332.26|330.06|0
1644248090000|2022-02-07 15:34:50|331.91|329.71|332.26|330.06|332.26|330.06|331.91|329.71|0
1644248100000|2022-02-07 15:35:00|332.43|330.23|332.09|329.89|332.43|330.23|332.09|329.89|0
1644248110000|2022-02-07 15:35:10|332.26|330.06|332.43|330.23|332.6|330.4|332.26|330.06|0
1644248120000|2022-02-07 15:35:20|332.26|330.06|332.77|330.57|332.77|330.57|332.26|330.06|0
1644248130000|2022-02-07 15:35:30|333.12|330.92|333.63|331.43|333.8|331.6|333.12|330.92|0
1644248140000|2022-02-07 15:35:40|333.8|331.6|333.98|331.78|333.98|331.78|333.8|331.6|0
1644248150000|2022-02-07 15:35:50|333.46|331.26|333.63|331.43|333.63|331.43|333.46|331.26|0
1644248160000|2022-02-07 15:36:00|333.29|331.09|333.46|331.26|333.46|331.26|333.29|331.09|0
1644248170000|2022-02-07 15:36:10|333.63|331.43|333.29|331.09|333.72|331.52|333.29|331.09|0
1644248180000|2022-02-07 15:36:20|333.46|331.26|333.12|330.92|333.46|331.26|332.77|330.57|0
1644248190000|2022-02-07 15:36:30|333.46|331.26|332.94|330.74|333.46|331.26|332.94|330.74|0
1644248200000|2022-02-07 15:36:40|333.12|330.92|332.94|330.74|333.29|331.09|332.94|330.74|0
1644248210000|2022-02-07 15:36:50|333.12|330.92|333.49|331.29|336.18|333.98|333.12|330.92|0
1644248220000|2022-02-07 15:37:00|333.66|331.46|333.32|331.12|333.66|331.46|333.23|331.03|0
1644248230000|2022-02-07 15:37:10|333.49|331.29|332.97|330.77|333.49|331.29|332.97|330.77|0
1644248240000|2022-02-07 15:37:20|332.89|330.69|332.63|330.43|332.89|330.69|332.63|330.43|0
1644248250000|2022-02-07 15:37:30|332.97|330.77|332.97|330.77|332.97|330.77|332.72|330.52|0
1644248260000|2022-02-07 15:37:40|332.8|330.6|332.97|330.77|332.97|330.77|332.8|330.6|0
1644248270000|2022-02-07 15:37:50|332.89|330.69|332.97|330.77|333.14|330.94|332.89|330.69|0
1644248280000|2022-02-07 15:38:00|332.8|330.6|333.49|331.29|333.49|331.29|332.8|330.6|0
1644248290000|2022-02-07 15:38:10|333.83|331.63|333.83|331.63|334|331.8|333.83|331.63|0
1644248300000|2022-02-07 15:38:20|333.49|331.29|333.32|331.12|333.49|331.29|333.32|331.12|0
1644248310000|2022-02-07 15:38:30|333.14|330.94|334|331.8|334|331.8|333.14|330.94|0
1644248320000|2022-02-07 15:38:40|334.35|332.15|334|331.8|334.35|332.15|334|331.8|0
1644248330000|2022-02-07 15:38:50|333.49|331.29|333.49|331.29|333.66|331.46|333.49|331.29|0
1644248340000|2022-02-07 15:39:00|333.83|331.63|334.52|332.32|334.52|332.32|333.83|331.63|0
1644248350000|2022-02-07 15:39:10|334.86|332.66|335.73|333.53|335.73|333.53|334.86|332.66|0
1644248360000|2022-02-07 15:39:20|335.9|333.7|335.9|333.7|335.9|333.7|335.3|333.1|0
1644248370000|2022-02-07 15:39:30|335.55|333.35|335.9|333.7|336.24|334.04|335.55|333.35|0
1644248380000|2022-02-07 15:39:40|336.07|333.87|335.73|333.53|336.07|333.87|335.73|333.53|0
1644248390000|2022-02-07 15:39:50|335.55|333.35|336.07|333.87|336.07|333.87|335.55|333.35|0
1644248400000|2022-02-07 15:40:00|335.9|333.7|336.07|333.87|336.07|333.87|335.55|333.35|0
1644248410000|2022-02-07 15:40:10|335.38|333.18|335.55|333.35|335.73|333.53|335.38|333.18|0
1644248420000|2022-02-07 15:40:20|335.9|333.7|337.11|334.91|337.28|335.08|335.9|333.7|0
1644248430000|2022-02-07 15:40:30|337.63|335.43|337.97|335.77|338.32|336.12|337.63|335.43|0
1644248440000|2022-02-07 15:40:40|338.06|335.86|338.15|335.95|339.01|336.81|338.06|335.86|0
1644248450000|2022-02-07 15:40:50|337.97|335.77|338.76|336.56|338.76|336.56|337.97|335.77|0
1644248460000|2022-02-07 15:41:00|338.84|336.64|342.14|339.94|342.14|339.94|338.84|336.64|0
1644248470000|2022-02-07 15:41:10|341.97|339.77|342.49|340.29|342.49|340.29|341.45|339.25|0
1644248480000|2022-02-07 15:41:20|342.67|340.47|341.79|339.59|342.67|340.47|341.79|339.59|0
1644248490000|2022-02-07 15:41:30|341.36|339.16|342.49|340.29|342.49|340.29|341.36|339.16|0
1644248500000|2022-02-07 15:41:40|343.36|341.16|342.67|340.47|343.36|341.16|342.67|340.47|0
1644248510000|2022-02-07 15:41:50|342.32|340.12|342.32|340.12|342.49|340.29|342.32|340.12|0
1644248520000|2022-02-07 15:42:00|341.97|339.77|342.67|340.47|343.19|340.99|341.97|339.77|0
1644248530000|2022-02-07 15:42:10|341.89|339.69|341.62|339.42|341.89|339.69|341.45|339.25|0
1644248540000|2022-02-07 15:42:20|341.1|338.9|341.1|338.9|341.45|339.25|340.92|338.72|0
1644248550000|2022-02-07 15:42:30|340.92|338.72|340.4|338.2|340.92|338.72|340.4|338.2|0
1644248560000|2022-02-07 15:42:40|340.58|338.38|340.23|338.03|340.67|338.47|340.23|338.03|0
1644248570000|2022-02-07 15:42:50|340.67|338.47|340.75|338.55|340.92|338.72|340.58|338.38|0
1644248580000|2022-02-07 15:43:00|340.58|338.38|340.4|338.2|340.58|338.38|340.4|338.2|0
1644248590000|2022-02-07 15:43:10|340.23|338.03|340.23|338.03|340.4|338.2|340.23|338.03|0
1644248600000|2022-02-07 15:43:20|340.05|337.85|340.4|338.2|340.4|338.2|340.05|337.85|0
1644248610000|2022-02-07 15:43:30|340.58|338.38|340.75|338.55|341.45|339.25|340.58|338.38|0
1644248620000|2022-02-07 15:43:40|340.58|338.38|340.92|338.72|340.92|338.72|340.58|338.38|0
1644248630000|2022-02-07 15:43:50|341.27|339.07|341.1|338.9|341.45|339.25|341.1|338.9|0
1644248640000|2022-02-07 15:44:00|341.27|339.07|341.27|339.07|341.45|339.25|341.1|338.9|0
1644248650000|2022-02-07 15:44:10|341.62|339.42|342.49|340.29|342.49|340.29|341.62|339.42|0
1644248660000|2022-02-07 15:44:20|341.97|339.77|342.32|340.12|342.49|340.29|341.97|339.77|0
1644248670000|2022-02-07 15:44:30|342.14|339.94|341.97|339.77|342.32|340.12|341.97|339.77|0
1644248680000|2022-02-07 15:44:40|342.14|339.94|341.44|339.24|342.14|339.94|341.44|339.24|0
1644248690000|2022-02-07 15:44:50|341.27|339.07|340.92|338.72|341.44|339.24|340.92|338.72|0
1644248700000|2022-02-07 15:45:00|340.75|338.55|340.92|338.72|340.92|338.72|340.75|338.55|0
1644248710000|2022-02-07 15:45:10|341.1|338.9|340.92|338.72|341.1|338.9|340.75|338.55|0
1644248720000|2022-02-07 15:45:20|340.75|338.55|340.05|337.85|340.75|338.55|339.88|337.68|0
1644248730000|2022-02-07 15:45:30|340.57|338.37|340.75|338.55|340.75|338.55|340.4|338.2|0
1644248740000|2022-02-07 15:45:40|340.4|338.2|340.75|338.55|340.75|338.55|340.4|338.2|0
1644248750000|2022-02-07 15:45:50|340.4|338.2|340.05|337.85|340.4|338.2|340.05|337.85|0
1644248760000|2022-02-07 15:46:00|340.23|338.03|340.4|338.2|340.4|338.2|340.23|338.03|0
1644248770000|2022-02-07 15:46:10|340.05|337.85|339.53|337.33|340.05|337.85|339.18|336.98|0
1644248780000|2022-02-07 15:46:20|339.18|336.98|338.84|336.64|339.36|337.16|338.84|336.64|0
1644248790000|2022-02-07 15:46:30|338.75|336.55|338.84|336.64|338.84|336.64|338.66|336.46|0
1644248800000|2022-02-07 15:46:40|339.01|336.81|339.36|337.16|339.36|337.16|338.84|336.64|0
1644248810000|2022-02-07 15:46:50|339.18|336.98|339.36|337.16|339.36|337.16|339.18|336.98|0
1644248820000|2022-02-07 15:47:00|339.62|337.42|339.53|337.33|339.62|337.42|339.36|337.16|0
1644248830000|2022-02-07 15:47:10|338.49|336.29|339.7|337.5|339.7|337.5|338.49|336.29|0
1644248840000|2022-02-07 15:47:20|339.53|337.33|339.27|337.07|339.53|337.33|338.49|336.29|0
1644248850000|2022-02-07 15:47:30|339.18|336.98|339.18|336.98|339.27|337.07|339.18|336.98|0
1644248860000|2022-02-07 15:47:40|339.36|337.16|339.53|337.33|339.53|337.33|339.18|336.98|0
1644248870000|2022-02-07 15:47:50|339.36|337.16|339.18|336.98|339.36|337.16|339.18|336.98|0
1644248880000|2022-02-07 15:48:00|339.79|337.59|339.88|337.68|339.88|337.68|339.79|337.59|0
1644248890000|2022-02-07 15:48:10|340.23|338.03|341.01|338.81|341.01|338.81|340.23|338.03|0
1644248900000|2022-02-07 15:48:20|340.75|338.55|340.84|338.64|341.1|338.9|340.4|338.2|0
1644248910000|2022-02-07 15:48:30|340.92|338.72|340.92|338.72|340.92|338.72|340.57|338.37|0
1644248920000|2022-02-07 15:48:40|341.44|339.24|341.44|339.24|341.44|339.24|341.01|338.81|0
1644248930000|2022-02-07 15:48:50|340.75|338.55|340.92|338.72|340.92|338.72|340.75|338.55|0
1644248940000|2022-02-07 15:49:00|341.19|338.99|341.09|338.89|341.27|339.07|341.09|338.89|0
1644248950000|2022-02-07 15:49:10|341.27|339.07|341.27|339.07|342.31|340.11|341.27|339.07|0
1644248960000|2022-02-07 15:49:20|341.44|339.24|341.27|339.07|341.44|339.24|341.09|338.89|0
1644248970000|2022-02-07 15:49:30|341.09|338.89|340.75|338.55|341.09|338.89|340.75|338.55|0
1644248980000|2022-02-07 15:49:40|340.57|338.37|340.92|338.72|340.92|338.72|340.57|338.37|0
1644248990000|2022-02-07 15:49:50|341.09|338.89|341.09|338.89|341.09|338.89|340.92|338.72|0
1644249000000|2022-02-07 15:50:00|341.44|339.24|341.62|339.42|341.62|339.42|341.44|339.24|0
1644249010000|2022-02-07 15:50:10|341.44|339.24|341.44|339.24|341.62|339.42|341.36|339.16|0
1644249020000|2022-02-07 15:50:20|341.27|339.07|340.92|338.72|341.27|339.07|340.92|338.72|0
1644249030000|2022-02-07 15:50:30|341.01|338.81|340.92|338.72|341.09|338.89|340.92|338.72|0
1644249040000|2022-02-07 15:50:40|341.27|339.07|341.27|339.07|341.62|339.42|341.27|339.07|0
1644249050000|2022-02-07 15:50:50|341.09|338.89|342.31|340.11|342.31|340.11|341.09|338.89|0
1644249060000|2022-02-07 15:51:00|342.49|340.29|343.01|340.81|343.01|340.81|342.31|340.11|0
1644249070000|2022-02-07 15:51:10|342.66|340.46|342.31|340.11|343.01|340.81|342.31|340.11|0
1644249080000|2022-02-07 15:51:20|342.14|339.94|341.09|338.89|342.14|339.94|341.09|338.89|0
1644249090000|2022-02-07 15:51:30|340.92|338.72|341.27|339.07|341.27|339.07|340.92|338.72|0
1644249100000|2022-02-07 15:51:40|341.09|338.89|340.75|338.55|341.09|338.89|340.57|338.37|0
1644249110000|2022-02-07 15:51:50|340.92|338.72|340.75|338.55|340.92|338.72|340.57|338.37|0
1644249120000|2022-02-07 15:52:00|340.57|338.37|339.62|337.42|340.57|338.37|339.62|337.42|0
1644249130000|2022-02-07 15:52:10|339.36|337.16|338.66|336.46|339.36|337.16|338.14|335.94|0
1644249140000|2022-02-07 15:52:20|338.83|336.63|338.83|336.63|339.01|336.81|338.83|336.63|0
1644249150000|2022-02-07 15:52:30|338.66|336.46|339.18|336.98|339.18|336.98|338.66|336.46|0
1644249160000|2022-02-07 15:52:40|339.01|336.81|339.36|337.16|339.53|337.33|339.01|336.81|0
1644249170000|2022-02-07 15:52:50|339.18|336.98|339.53|337.33|339.62|337.42|339.18|336.98|0
1644249180000|2022-02-07 15:53:00|339.88|337.68|339.53|337.33|339.88|337.68|339.18|336.98|0
1644249190000|2022-02-07 15:53:10|339.7|337.5|339.53|337.33|339.88|337.68|339.53|337.33|0
1644249200000|2022-02-07 15:53:20|339.7|337.5|339.88|337.68|339.88|337.68|339.7|337.5|0
1644249210000|2022-02-07 15:53:30|340.05|337.85|340.05|337.85|340.22|338.02|340.05|337.85|0
1644249220000|2022-02-07 15:53:40|339.88|337.68|340.22|338.02|340.22|338.02|339.88|337.68|0
1644249230000|2022-02-07 15:53:50|340.31|338.11|339.88|337.68|340.4|338.2|339.88|337.68|0
1644249240000|2022-02-07 15:54:00|340.05|337.85|340.22|338.02|340.4|338.2|340.05|337.85|0
1644249250000|2022-02-07 15:54:10|340.4|338.2|339.7|337.5|340.57|338.37|339.7|337.5|0
1644249260000|2022-02-07 15:54:20|339.53|337.33|339.35|337.15|339.7|337.5|339.35|337.15|0
1644249270000|2022-02-07 15:54:30|339.53|337.33|339.7|337.5|339.7|337.5|339.53|337.33|0
1644249280000|2022-02-07 15:54:40|339.88|337.68|339.79|337.59|339.88|337.68|339.79|337.59|0
1644249290000|2022-02-07 15:54:50|339.88|337.68|340.57|338.37|340.57|338.37|339.88|337.68|0
1644249300000|2022-02-07 15:55:00|340.92|338.72|341.27|339.07|341.27|339.07|340.92|338.72|0
1644249310000|2022-02-07 15:55:10|340.4|338.2|340.57|338.37|340.74|338.54|340.22|338.02|0
1644249320000|2022-02-07 15:55:20|340.92|338.72|340.74|338.54|340.92|338.72|340.74|338.54|0
1644249330000|2022-02-07 15:55:30|340.92|338.72|341.44|339.24|341.44|339.24|340.92|338.72|0
1644249340000|2022-02-07 15:55:40|341.61|339.41|341.27|339.07|341.79|339.59|341.27|339.07|0
1644249350000|2022-02-07 15:55:50|341.09|338.89|341.18|338.98|341.18|338.98|340.92|338.72|0
1644249360000|2022-02-07 15:56:00|341.27|339.07|340.92|338.72|341.27|339.07|340.92|338.72|0
1644249370000|2022-02-07 15:56:10|340.74|338.54|340.92|338.72|340.92|338.72|340.74|338.54|0
1644249380000|2022-02-07 15:56:20|341.09|338.89|341.01|338.81|341.27|339.07|340.92|338.72|0
1644249390000|2022-02-07 15:56:30|341.09|338.89|340.4|338.2|341.27|339.07|340.4|338.2|0
1644249400000|2022-02-07 15:56:40|341.09|338.89|340.57|338.37|341.09|338.89|340.57|338.37|0
1644249410000|2022-02-07 15:56:50|340.4|338.2|340.4|338.2|340.4|338.2|339.87|337.67|0
1644249420000|2022-02-07 15:57:00|340.22|338.02|339.87|337.67|340.22|338.02|339.87|337.67|0
1644249430000|2022-02-07 15:57:10|340.05|337.85|339.7|337.5|340.05|337.85|339.7|337.5|0
1644249440000|2022-02-07 15:57:20|340.05|337.85|339.18|336.98|340.05|337.85|339.18|336.98|0
1644249450000|2022-02-07 15:57:30|339.01|336.81|339.53|337.33|339.53|337.33|339.01|336.81|0
1644249460000|2022-02-07 15:57:40|339.35|337.15|339.7|337.5|339.7|337.5|339.35|337.15|0
1644249470000|2022-02-07 15:57:50|340.05|337.85|340.22|338.02|340.22|338.02|340.05|337.85|0
1644249480000|2022-02-07 15:58:00|340.57|338.37|340.4|338.2|340.74|338.54|340.4|338.2|0
1644249490000|2022-02-07 15:58:10|340.22|338.02|339.96|337.76|340.22|338.02|339.87|337.67|0
1644249500000|2022-02-07 15:58:20|340.4|338.2|340.05|337.85|340.4|338.2|340.05|337.85|0
1644249510000|2022-02-07 15:58:30|339.87|337.67|339.87|337.67|339.87|337.67|339.7|337.5|0
1644249520000|2022-02-07 15:58:40|339.7|337.5|340.05|337.85|340.22|338.02|339.7|337.5|0
1644249530000|2022-02-07 15:58:50|340.39|338.19|340.39|338.19|340.39|338.19|340.22|338.02|0
1644249540000|2022-02-07 15:59:00|340.05|337.85|339.35|337.15|340.05|337.85|339.35|337.15|0
1644249550000|2022-02-07 15:59:10|339.62|337.42|339.35|337.15|339.62|337.42|339.35|337.15|0
1644249560000|2022-02-07 15:59:20|339.53|337.33|339.35|337.15|339.53|337.33|339.35|337.15|0
1644249570000|2022-02-07 15:59:30|339.01|336.81|338.83|336.63|339.01|336.81|338.66|336.46|0
1644249580000|2022-02-07 15:59:40|338.66|336.46|339.35|337.15|339.35|337.15|338.66|336.46|0
1644249590000|2022-02-07 15:59:50|339.18|336.98|339.53|337.33|339.53|337.33|339.18|336.98|0
1644249600000|2022-02-07 16:00:00|339.87|337.67|340.22|338.02|340.22|338.02|339.53|337.33|0
1644249610000|2022-02-07 16:00:10|339.7|337.5|340.05|337.85|340.22|338.02|339.7|337.5|0
1644249620000|2022-02-07 16:00:20|339.7|337.5|339.35|337.15|339.7|337.5|339.18|336.98|0
1644249630000|2022-02-07 16:00:30|339.18|336.98|339.18|336.98|339.35|337.15|339.18|336.98|0
1644249640000|2022-02-07 16:00:40|339|336.8|338.83|336.63|339.18|336.98|338.83|336.63|0
1644249650000|2022-02-07 16:00:50|338.66|336.46|337.96|335.76|338.66|336.46|337.96|335.76|0
1644249660000|2022-02-07 16:01:00|337.62|335.42|337.45|335.25|337.79|335.59|337.45|335.25|0
1644249670000|2022-02-07 16:01:10|337.79|335.59|337.96|335.76|338.31|336.11|337.79|335.59|0
1644249680000|2022-02-07 16:01:20|337.79|335.59|338.48|336.28|338.48|336.28|337.79|335.59|0
1644249690000|2022-02-07 16:01:30|338.31|336.11|338.66|336.46|338.66|336.46|338.14|335.94|0
1644249700000|2022-02-07 16:01:40|338.83|336.63|338.66|336.46|338.83|336.63|338.66|336.46|0
1644249710000|2022-02-07 16:01:50|338.31|336.11|338.83|336.63|338.83|336.63|338.31|336.11|0
1644249720000|2022-02-07 16:02:00|338.66|336.46|338.83|336.63|338.83|336.63|338.66|336.46|0
1644249730000|2022-02-07 16:02:10|339|336.8|339.52|337.32|339.52|337.32|339|336.8|0
1644249740000|2022-02-07 16:02:20|339.18|336.98|338.83|336.63|339.18|336.98|338.83|336.63|0
1644249750000|2022-02-07 16:02:30|339.09|336.89|338.83|336.63|339.18|336.98|338.83|336.63|0
1644249760000|2022-02-07 16:02:40|338.66|336.46|338.66|336.46|338.66|336.46|338.66|336.46|0
1644249770000|2022-02-07 16:02:50|338.83|336.63|339.52|337.32|339.52|337.32|338.83|336.63|0
1644249780000|2022-02-07 16:03:00|339.18|336.98|338.66|336.46|339.18|336.98|338.66|336.46|0
1644249790000|2022-02-07 16:03:10|338.57|336.37|339.09|336.89|339.09|336.89|338.57|336.37|0
1644249800000|2022-02-07 16:03:20|339|336.8|339.18|336.98|339.52|337.32|339|336.8|0
1644249810000|2022-02-07 16:03:30|339.52|337.32|339.52|337.32|339.7|337.5|339.52|337.32|0
1644249820000|2022-02-07 16:03:40|339.7|337.5|340.22|338.02|340.22|338.02|339.7|337.5|0
1644249830000|2022-02-07 16:03:50|340.05|337.85|340.05|337.85|340.22|338.02|340.05|337.85|0
1644249840000|2022-02-07 16:04:00|340.39|338.19|340.74|338.54|341.96|339.76|340.39|338.19|0
1644249850000|2022-02-07 16:04:10|341.26|339.06|341.61|339.41|341.96|339.76|341.26|339.06|0
1644249860000|2022-02-07 16:04:20|341.79|339.59|343.18|340.98|343.18|340.98|341.79|339.59|0
1644249870000|2022-02-07 16:04:30|343.53|341.33|343.53|341.33|343.88|341.68|343.53|341.33|0
1644249880000|2022-02-07 16:04:40|343.18|340.98|343.01|340.81|343.18|340.98|342.83|340.63|0
1644249890000|2022-02-07 16:04:50|342.83|340.63|342.13|339.93|342.83|340.63|342.13|339.93|0
1644249900000|2022-02-07 16:05:00|342.48|340.28|342.31|340.11|342.48|340.28|342.13|339.93|0
1644249910000|2022-02-07 16:05:10|342.83|340.63|343.01|340.81|343.18|340.98|342.83|340.63|0
1644249920000|2022-02-07 16:05:20|342.83|340.63|341.96|339.76|342.83|340.63|341.78|339.58|0
1644249930000|2022-02-07 16:05:30|342.22|340.02|343.53|341.33|343.53|341.33|342.22|340.02|0
1644249940000|2022-02-07 16:05:40|344.05|341.85|343.35|341.15|344.05|341.85|342.92|340.72|0
1644249950000|2022-02-07 16:05:50|343.18|340.98|342.83|340.63|343.35|341.15|342.83|340.63|0
1644249960000|2022-02-07 16:06:00|342.66|340.46|342.48|340.28|343.18|340.98|342.48|340.28|0
1644249970000|2022-02-07 16:06:10|341.88|339.68|342.13|339.93|342.13|339.93|341.88|339.68|0
1644249980000|2022-02-07 16:06:20|342.22|340.02|341.78|339.58|342.22|340.02|341.78|339.58|0
1644249990000|2022-02-07 16:06:30|341.61|339.41|341.44|339.24|341.61|339.41|341.44|339.24|0
1644250000000|2022-02-07 16:06:40|341.61|339.41|341.61|339.41|341.61|339.41|341.44|339.24|0
1644250010000|2022-02-07 16:06:50|341.78|339.58|341.78|339.58|341.78|339.58|341.61|339.41|0
1644250020000|2022-02-07 16:07:00|342.13|339.93|341.96|339.76|342.13|339.93|341.96|339.76|0
1644250030000|2022-02-07 16:07:10|341.78|339.58|341.61|339.41|341.78|339.58|341.44|339.24|0
1644250040000|2022-02-07 16:07:20|341.78|339.58|341.61|339.41|341.78|339.58|341.44|339.24|0
1644250050000|2022-02-07 16:07:30|341.78|339.58|341.61|339.41|341.78|339.58|341.61|339.41|0
1644250060000|2022-02-07 16:07:40|341.96|339.76|341.26|339.06|341.96|339.76|341.09|338.89|0
1644250070000|2022-02-07 16:07:50|341.09|338.89|341.09|338.89|341.09|338.89|341.09|338.89|0
1644250080000|2022-02-07 16:08:00|341.18|338.98|340.74|338.54|341.26|339.06|340.74|338.54|0
1644250090000|2022-02-07 16:08:10|340.91|338.71|341.44|339.24|341.61|339.41|340.91|338.71|0
1644250100000|2022-02-07 16:08:20|341.78|339.58|342.31|340.11|342.31|340.11|341.78|339.58|0
1644250110000|2022-02-07 16:08:30|341.87|339.67|342.66|340.46|342.83|340.63|341.87|339.67|0
1644250120000|2022-02-07 16:08:40|343|340.8|343.18|340.98|343.35|341.15|343|340.8|0
1644250130000|2022-02-07 16:08:50|343|340.8|342.83|340.63|343|340.8|342.66|340.46|0
1644250140000|2022-02-07 16:09:00|343.7|341.5|345.28|343.08|345.28|343.08|343.7|341.5|0
1644250150000|2022-02-07 16:09:10|345.8|343.6|345.28|343.08|345.8|343.6|345.28|343.08|0
1644250160000|2022-02-07 16:09:20|345.45|343.25|345.63|343.43|345.63|343.43|345.45|343.25|0
1644250170000|2022-02-07 16:09:30|345.8|343.6|347.21|345.01|347.21|345.01|345.8|343.6|0
1644250180000|2022-02-07 16:09:40|346.86|344.66|346.15|343.95|346.86|344.66|346.15|343.95|0
1644250190000|2022-02-07 16:09:50|345.98|343.78|346.33|344.13|346.33|344.13|345.98|343.78|0
1644250200000|2022-02-07 16:10:00|346.15|343.95|345.63|343.43|346.15|343.95|345.45|343.25|0
1644250210000|2022-02-07 16:10:10|345.37|343.17|345.1|342.9|345.63|343.43|345.1|342.9|0
1644250220000|2022-02-07 16:10:20|345.45|343.25|345.54|343.34|345.63|343.43|345.45|343.25|0
1644250230000|2022-02-07 16:10:30|346.15|343.95|345.1|342.9|346.15|343.95|345.1|342.9|0
1644250240000|2022-02-07 16:10:40|344.93|342.73|344.75|342.55|345.1|342.9|344.75|342.55|0
1644250250000|2022-02-07 16:10:50|345.1|342.9|345.1|342.9|345.1|342.9|345.02|342.82|0
1644250260000|2022-02-07 16:11:00|344.75|342.55|344.93|342.73|344.93|342.73|344.58|342.38|0
1644250270000|2022-02-07 16:11:10|344.05|341.85|344.4|342.2|344.4|342.2|344.05|341.85|0
1644250280000|2022-02-07 16:11:20|344.23|342.03|343.88|341.68|344.23|342.03|343.88|341.68|0
1644250290000|2022-02-07 16:11:30|344.23|342.03|343.88|341.68|344.23|342.03|343.88|341.68|0
1644250300000|2022-02-07 16:11:40|343.7|341.5|344.05|341.85|344.14|341.94|343.7|341.5|0
1644250310000|2022-02-07 16:11:50|343.88|341.68|344.05|341.85|344.05|341.85|343.7|341.5|0
1644250320000|2022-02-07 16:12:00|344.23|342.03|344.4|342.2|344.58|342.38|344.23|342.03|0
1644250330000|2022-02-07 16:12:10|344.05|341.85|343.7|341.5|344.05|341.85|343.53|341.33|0
1644250340000|2022-02-07 16:12:20|343.53|341.33|343.88|341.68|343.88|341.68|343.35|341.15|0
1644250350000|2022-02-07 16:12:30|344.05|341.85|344.05|341.85|344.05|341.85|343.88|341.68|0
1644250360000|2022-02-07 16:12:40|344.4|342.2|344.4|342.2|344.4|342.2|344.4|342.2|0
1644250370000|2022-02-07 16:12:50|344.58|342.38|344.05|341.85|344.58|342.38|344.05|341.85|0
1644250380000|2022-02-07 16:13:00|344.23|342.03|343.88|341.68|344.23|342.03|343.7|341.5|0
1644250390000|2022-02-07 16:13:10|344.05|341.85|343.88|341.68|344.4|342.2|343.88|341.68|0
1644250400000|2022-02-07 16:13:20|343.53|341.33|343.53|341.33|343.53|341.33|343.53|341.33|0
1644250410000|2022-02-07 16:13:30|343.35|341.15|343.53|341.33|343.7|341.5|343.35|341.15|0
1644250420000|2022-02-07 16:13:40|343.7|341.5|343.88|341.68|343.88|341.68|343.7|341.5|0
1644250430000|2022-02-07 16:13:50|343.79|341.59|343.53|341.33|343.79|341.59|343.53|341.33|0
1644250440000|2022-02-07 16:14:00|343.7|341.5|343.7|341.5|344.23|342.03|343.7|341.5|0
1644250450000|2022-02-07 16:14:10|343.88|341.68|343|340.8|344.05|341.85|343|340.8|0
1644250460000|2022-02-07 16:14:20|342.65|340.45|343|340.8|343|340.8|342.65|340.45|0
1644250470000|2022-02-07 16:14:30|342.83|340.63|343.53|341.33|343.53|341.33|342.65|340.45|0
1644250480000|2022-02-07 16:14:40|343.35|341.15|343.7|341.5|343.7|341.5|343.35|341.15|0
1644250490000|2022-02-07 16:14:50|343.35|341.15|343.18|340.98|343.35|341.15|343|340.8|0
1644250500000|2022-02-07 16:15:00|343.53|341.33|343.44|341.24|343.53|341.33|343.27|341.07|0
1644250510000|2022-02-07 16:15:10|344.4|342.2|344.4|342.2|344.4|342.2|344.05|341.85|0
1644250520000|2022-02-07 16:15:20|344.05|341.85|343.88|341.68|344.05|341.85|343.44|341.24|0
1644250530000|2022-02-07 16:15:30|343.7|341.5|344.58|342.38|344.58|342.38|343.7|341.5|0
1644250540000|2022-02-07 16:15:40|344.14|341.94|344.05|341.85|344.4|342.2|344.05|341.85|0
1644250550000|2022-02-07 16:15:50|344.14|341.94|344.32|342.12|344.4|342.2|344.14|341.94|0
1644250560000|2022-02-07 16:16:00|344.4|342.2|345.1|342.9|345.1|342.9|344.4|342.2|0
1644250570000|2022-02-07 16:16:10|345.28|343.08|344.4|342.2|345.28|343.08|344.4|342.2|0
1644250580000|2022-02-07 16:16:20|343.87|341.67|344.4|342.2|344.4|342.2|343.87|341.67|0
1644250590000|2022-02-07 16:16:30|344.22|342.02|344.4|342.2|344.57|342.37|344.22|342.02|0
1644250600000|2022-02-07 16:16:40|344.05|341.85|343.65|341.45|344.4|342.2|343.65|341.45|0
1644250610000|2022-02-07 16:16:50|343.47|341.27|343.29|341.09|343.47|341.27|343.12|340.92|0
1644250620000|2022-02-07 16:17:00|343.12|340.92|343.82|341.62|344.17|341.97|343.12|340.92|0
1644250630000|2022-02-07 16:17:10|343.74|341.54|343.47|341.27|343.74|341.54|343.29|341.09|0
1644250640000|2022-02-07 16:17:20|343.82|341.62|343.82|341.62|344.52|342.32|343.82|341.62|0
1644250650000|2022-02-07 16:17:30|344|341.8|344.35|342.15|344.35|342.15|344|341.8|0
1644250660000|2022-02-07 16:17:40|345.05|342.85|344.87|342.67|345.05|342.85|344.7|342.5|0
1644250670000|2022-02-07 16:17:50|345.32|343.12|345.4|343.2|345.4|343.2|345.32|343.12|0
1644250680000|2022-02-07 16:18:00|345.58|343.38|345.4|343.2|345.58|343.38|345.4|343.2|0
1644250690000|2022-02-07 16:18:10|344.7|342.5|344.7|342.5|345.05|342.85|344.7|342.5|0
1644250700000|2022-02-07 16:18:20|344.87|342.67|344.7|342.5|344.87|342.67|344.7|342.5|0
1644250710000|2022-02-07 16:18:30|344.96|342.76|344.87|342.67|344.96|342.76|344.7|342.5|0
1644250720000|2022-02-07 16:18:40|345.05|342.85|345.05|342.85|345.05|342.85|344.87|342.67|0
1644250730000|2022-02-07 16:18:50|344.87|342.67|344.87|342.67|344.87|342.67|344.7|342.5|0
1644250740000|2022-02-07 16:19:00|344.35|342.15|344.35|342.15|344.52|342.32|344.35|342.15|0
1644250750000|2022-02-07 16:19:10|344.17|341.97|343.82|341.62|344.17|341.97|343.82|341.62|0
1644250760000|2022-02-07 16:19:20|343.64|341.44|343.47|341.27|343.64|341.44|343.38|341.18|0
1644250770000|2022-02-07 16:19:30|343.29|341.09|343.47|341.27|343.64|341.44|343.29|341.09|0
1644250780000|2022-02-07 16:19:40|343.29|341.09|343.47|341.27|343.47|341.27|343.29|341.09|0
1644250790000|2022-02-07 16:19:50|343.12|340.92|343.12|340.92|343.29|341.09|342.94|340.74|0
1644250800000|2022-02-07 16:20:00|342.94|340.74|342.24|340.04|343.12|340.92|342.24|340.04|0
1644250810000|2022-02-07 16:20:10|343.29|341.09|343.99|341.79|343.99|341.79|343.29|341.09|0
1644250820000|2022-02-07 16:20:20|343.29|341.09|343.47|341.27|343.47|341.27|343.29|341.09|0
1644250830000|2022-02-07 16:20:30|343.64|341.44|344.26|342.06|344.52|342.32|343.64|341.44|0
1644250840000|2022-02-07 16:20:40|344.17|341.97|344.26|342.06|344.26|342.06|344.17|341.97|0
1644250850000|2022-02-07 16:20:50|344.52|342.32|344.87|342.67|344.87|342.67|344.35|342.15|0
1644250860000|2022-02-07 16:21:00|344.7|342.5|344.52|342.32|344.7|342.5|344.17|341.97|0
1644250870000|2022-02-07 16:21:10|344.7|342.5|344.7|342.5|344.87|342.67|344.7|342.5|0
1644250880000|2022-02-07 16:21:20|344.52|342.32|344.17|341.97|344.52|342.32|344.17|341.97|0
1644250890000|2022-02-07 16:21:30|343.82|341.62|343.99|341.79|343.99|341.79|343.82|341.62|0
1644250900000|2022-02-07 16:21:40|344.17|341.97|344.35|342.15|344.35|342.15|343.99|341.79|0
1644250910000|2022-02-07 16:21:50|344.17|341.97|344.17|341.97|344.17|341.97|343.99|341.79|0
1644250920000|2022-02-07 16:22:00|343.64|341.44|343.12|340.92|343.64|341.44|343.03|340.83|0
1644250930000|2022-02-07 16:22:10|343.47|341.27|343.64|341.44|343.82|341.62|343.47|341.27|0
1644250940000|2022-02-07 16:22:20|343.82|341.62|344.7|342.5|344.7|342.5|343.82|341.62|0
1644250950000|2022-02-07 16:22:30|343.99|341.79|343.91|341.71|344.17|341.97|343.91|341.71|0
1644250960000|2022-02-07 16:22:40|343.82|341.62|343.82|341.62|343.91|341.71|343.64|341.44|0
1644250970000|2022-02-07 16:22:50|343.64|341.44|343.38|341.18|343.64|341.44|343.38|341.18|0
1644250980000|2022-02-07 16:23:00|343.47|341.27|344.17|341.97|344.17|341.97|343.47|341.27|0
1644250990000|2022-02-07 16:23:10|343.99|341.79|344.17|341.97|344.34|342.14|343.99|341.79|0
1644251000000|2022-02-07 16:23:20|344.34|342.14|344.7|342.5|344.7|342.5|344.34|342.14|0
1644251010000|2022-02-07 16:23:30|345.05|342.85|345.4|343.2|345.75|343.55|345.05|342.85|0
1644251020000|2022-02-07 16:23:40|345.22|343.02|344.52|342.32|345.22|343.02|344.52|342.32|0
1644251030000|2022-02-07 16:23:50|344.61|342.41|344.52|342.32|344.61|342.41|344.26|342.06|0
1644251040000|2022-02-07 16:24:00|344.17|341.97|344.34|342.14|344.34|342.14|344.17|341.97|0
1644251050000|2022-02-07 16:24:10|344.17|341.97|343.82|341.62|344.17|341.97|343.82|341.62|0
1644251060000|2022-02-07 16:24:20|343.47|341.27|343.99|341.79|343.99|341.79|343.47|341.27|0
1644251070000|2022-02-07 16:24:30|343.82|341.62|343.82|341.62|343.99|341.79|343.82|341.62|0
1644251080000|2022-02-07 16:24:40|343.64|341.44|343.47|341.27|343.64|341.44|343.12|340.92|0
1644251090000|2022-02-07 16:24:50|344.34|342.14|344.34|342.14|344.34|342.14|344.34|342.14|0
1644251100000|2022-02-07 16:25:00|343.99|341.79|343.47|341.27|343.99|341.79|343.47|341.27|0
1644251110000|2022-02-07 16:25:10|343.29|341.09|342.59|340.39|343.29|341.09|342.59|340.39|0
1644251120000|2022-02-07 16:25:20|342.42|340.22|342.59|340.39|342.59|340.39|342.42|340.22|0
1644251130000|2022-02-07 16:25:30|342.77|340.57|342.59|340.39|342.77|340.57|342.42|340.22|0
1644251140000|2022-02-07 16:25:40|341.54|339.34|340.67|338.47|341.54|339.34|340.67|338.47|0
1644251150000|2022-02-07 16:25:50|340.84|338.64|340.84|338.64|341.02|338.82|340.84|338.64|0
1644251160000|2022-02-07 16:26:00|341.19|338.99|341.02|338.82|341.37|339.17|341.02|338.82|0
1644251170000|2022-02-07 16:26:10|340.14|337.94|340.32|338.12|340.84|338.64|340.14|337.94|0
1644251180000|2022-02-07 16:26:20|339.97|337.77|340.32|338.12|340.32|338.12|339.97|337.77|0
1644251190000|2022-02-07 16:26:30|340.14|337.94|339.97|337.77|340.14|337.94|339.97|337.77|0
1644251200000|2022-02-07 16:26:40|339.45|337.25|339.97|337.77|339.97|337.77|339.45|337.25|0
1644251210000|2022-02-07 16:26:50|340.14|337.94|340.14|337.94|340.14|337.94|340.14|337.94|0
1644251220000|2022-02-07 16:27:00|340.67|338.47|340.67|338.47|340.67|338.47|340.49|338.29|0
1644251230000|2022-02-07 16:27:10|340.84|338.64|340.67|338.47|340.84|338.64|340.49|338.29|0
1644251240000|2022-02-07 16:27:20|340.49|338.29|339.45|337.25|340.49|338.29|339.45|337.25|0
1644251250000|2022-02-07 16:27:30|339.62|337.42|340.14|337.94|340.14|337.94|339.62|337.42|0
1644251260000|2022-02-07 16:27:40|340.23|338.03|340.67|338.47|340.67|338.47|340.23|338.03|0
1644251270000|2022-02-07 16:27:50|340.49|338.29|340.67|338.47|340.67|338.47|340.49|338.29|0
1644251280000|2022-02-07 16:28:00|340.84|338.64|340.84|338.64|340.84|338.64|340.49|338.29|0
1644251290000|2022-02-07 16:28:10|338.8|336.6|340.08|337.88|340.08|337.88|338.8|336.6|0
1644251300000|2022-02-07 16:28:20|340.17|337.97|340.08|337.88|340.26|338.06|340.08|337.88|0
1644251310000|2022-02-07 16:28:30|340|337.8|339.91|337.71|340.08|337.88|339.91|337.71|0
1644251320000|2022-02-07 16:28:40|339.73|337.53|339.91|337.71|339.91|337.71|339.73|337.53|0
1644251330000|2022-02-07 16:28:50|339.73|337.53|340.08|337.88|340.08|337.88|339.73|337.53|0
1644251340000|2022-02-07 16:29:00|340.43|338.23|340.61|338.41|340.61|338.41|340.43|338.23|0
1644251350000|2022-02-07 16:29:10|340.43|338.23|340.78|338.58|340.78|338.58|340.43|338.23|0
1644251360000|2022-02-07 16:29:20|341.13|338.93|340.78|338.58|341.31|339.11|340.78|338.58|0
1644251370000|2022-02-07 16:29:30|341.54|339.34|341.89|339.69|341.89|339.69|341.36|339.16|0
1644251380000|2022-02-07 16:29:40|342.06|339.86|341.89|339.69|342.41|340.21|341.89|339.69|0
1644251390000|2022-02-07 16:29:50|342.06|339.86|342.24|340.04|343.11|340.91|342.06|339.86|0
1644251400000|2022-02-07 16:30:00|342.41|340.21|343.64|341.44|343.64|341.44|342.41|340.21|0
1644251410000|2022-02-07 16:30:10|342.94|340.74|343.29|341.09|343.29|341.09|342.94|340.74|0
1644251420000|2022-02-07 16:30:20|343.46|341.26|343.29|341.09|343.46|341.26|343.29|341.09|0
1644251430000|2022-02-07 16:30:30|343.03|340.83|343.29|341.09|343.29|341.09|343.03|340.83|0
1644251440000|2022-02-07 16:30:40|343.11|340.91|343.11|340.91|343.11|340.91|343.11|340.91|0
1644251450000|2022-02-07 16:30:50|342.94|340.74|343.46|341.26|343.64|341.44|342.94|340.74|0
1644251460000|2022-02-07 16:31:00|343.11|340.91|343.11|340.91|343.29|341.09|343.11|340.91|0
1644251470000|2022-02-07 16:31:10|343.99|341.79|343.29|341.09|343.99|341.79|343.29|341.09|0
1644251480000|2022-02-07 16:31:20|343.64|341.44|343.46|341.26|343.64|341.44|343.46|341.26|0
1644251490000|2022-02-07 16:31:30|343.64|341.44|343.29|341.09|343.64|341.44|343.29|341.09|0
1644251500000|2022-02-07 16:31:40|343.46|341.26|343.64|341.44|343.81|341.61|343.46|341.26|0
1644251510000|2022-02-07 16:31:50|343.11|340.91|343.46|341.26|343.46|341.26|343.11|340.91|0
1644251520000|2022-02-07 16:32:00|343.64|341.44|343.29|341.09|343.64|341.44|343.29|341.09|0
1644251530000|2022-02-07 16:32:10|343.11|340.91|343.2|341|343.2|341|342.94|340.74|0
1644251540000|2022-02-07 16:32:20|343.29|341.09|344.16|341.96|344.16|341.96|343.29|341.09|0
1644251550000|2022-02-07 16:32:30|344.69|342.49|345.22|343.02|345.22|343.02|344.69|342.49|0
1644251560000|2022-02-07 16:32:40|345.04|342.84|345.4|343.2|345.4|343.2|344.87|342.67|0
1644251570000|2022-02-07 16:32:50|345.57|343.37|347.16|344.96|347.16|344.96|345.57|343.37|0
1644251580000|2022-02-07 16:33:00|346.98|344.78|346.98|344.78|346.98|344.78|346.98|344.78|0
1644251590000|2022-02-07 16:33:10|347.33|345.13|347.33|345.13|347.33|345.13|347.16|344.96|0
1644251600000|2022-02-07 16:33:20|346.63|344.43|346.8|344.6|347.16|344.96|346.63|344.43|0
1644251610000|2022-02-07 16:33:30|346.98|344.78|347.16|344.96|347.16|344.96|346.98|344.78|0
1644251620000|2022-02-07 16:33:40|346.98|344.78|346.8|344.6|347.33|345.13|346.8|344.6|0
1644251630000|2022-02-07 16:33:50|346.63|344.43|346.63|344.43|346.63|344.43|346.45|344.25|0
1644251640000|2022-02-07 16:34:00|346.8|344.6|347.33|345.13|347.33|345.13|346.8|344.6|0
1644251650000|2022-02-07 16:34:10|346.98|344.78|347.16|344.96|347.33|345.13|346.98|344.78|0
1644251660000|2022-02-07 16:34:20|346.98|344.78|346.8|344.6|347.33|345.13|346.8|344.6|0
1644251670000|2022-02-07 16:34:30|346.63|344.43|346.63|344.43|346.8|344.6|346.45|344.25|0
1644251680000|2022-02-07 16:34:40|346.45|344.25|346.8|344.6|346.8|344.6|346.45|344.25|0
1644251690000|2022-02-07 16:34:50|346.45|344.25|346.63|344.43|346.63|344.43|346.45|344.25|0
1644251700000|2022-02-07 16:35:00|346.45|344.25|346.8|344.6|346.8|344.6|346.45|344.25|0
1644251710000|2022-02-07 16:35:10|346.98|344.78|347.07|344.87|347.16|344.96|346.98|344.78|0
1644251720000|2022-02-07 16:35:20|347.16|344.96|346.45|344.25|347.16|344.96|346.45|344.25|0
1644251730000|2022-02-07 16:35:30|346.37|344.17|346.1|343.9|346.37|344.17|346.1|343.9|0
1644251740000|2022-02-07 16:35:40|346.27|344.07|345.92|343.72|346.27|344.07|345.92|343.72|0
1644251750000|2022-02-07 16:35:50|345.75|343.55|346.1|343.9|346.1|343.9|345.75|343.55|0
1644251760000|2022-02-07 16:36:00|346.45|344.25|346.98|344.78|347.16|344.96|346.45|344.25|0
1644251770000|2022-02-07 16:36:10|346.8|344.6|346.27|344.07|346.98|344.78|346.27|344.07|0
1644251780000|2022-02-07 16:36:20|346.45|344.25|346.45|344.25|346.45|344.25|346.27|344.07|0
1644251790000|2022-02-07 16:36:30|346.63|344.43|346.45|344.25|346.63|344.43|346.45|344.25|0
1644251800000|2022-02-07 16:36:40|346.27|344.07|345.75|343.55|346.27|344.07|345.75|343.55|0
1644251810000|2022-02-07 16:36:50|345.92|343.72|345.75|343.55|345.92|343.72|345.66|343.46|0
1644251820000|2022-02-07 16:37:00|345.57|343.37|345.75|343.55|345.75|343.55|345.57|343.37|0
1644251830000|2022-02-07 16:37:10|345.92|343.72|345.92|343.72|346.1|343.9|345.92|343.72|0
1644251840000|2022-02-07 16:37:20|346.1|343.9|346.1|343.9|346.1|343.9|345.92|343.72|0
1644251850000|2022-02-07 16:37:30|345.92|343.72|345.92|343.72|345.92|343.72|345.92|343.72|0
1644251860000|2022-02-07 16:37:40|345.75|343.55|345.92|343.72|346.1|343.9|345.75|343.55|0
1644251870000|2022-02-07 16:37:50|346.27|344.07|346.1|343.9|346.27|344.07|345.92|343.72|0
1644251880000|2022-02-07 16:38:00|346.19|343.99|346.45|344.25|346.45|344.25|346.19|343.99|0
1644251890000|2022-02-07 16:38:10|346.8|344.6|347.25|345.05|347.25|345.05|346.8|344.6|0
1644251900000|2022-02-07 16:38:20|347.33|345.13|349.45|347.25|349.45|347.25|347.33|345.13|0
1644251910000|2022-02-07 16:38:30|349.63|347.43|351.23|349.03|351.23|349.03|349.63|347.43|0
1644251920000|2022-02-07 16:38:40|351.05|348.85|351.58|349.38|351.67|349.47|350.96|348.76|0
1644251940000|2022-02-07 16:39:00|351.05|348.85|351.23|349.03|351.4|349.2|351.05|348.85|0
1644251950000|2022-02-07 16:39:10|351.94|349.74|352.65|350.45|352.65|350.45|351.94|349.74|0
1644251960000|2022-02-07 16:39:20|352.47|350.27|352.83|350.63|352.83|350.63|352.12|349.92|0
1644251970000|2022-02-07 16:39:30|353.36|351.16|353.72|351.52|353.72|351.52|353|350.8|0
1644251980000|2022-02-07 16:39:40|353.36|351.16|352.83|350.63|353.36|351.16|352.83|350.63|0
1644251990000|2022-02-07 16:39:50|353|350.8|352.65|350.45|353|350.8|352.65|350.45|0
1644252000000|2022-02-07 16:40:00|352.83|350.63|353.18|350.98|353.18|350.98|352.83|350.63|0
1644252010000|2022-02-07 16:40:10|353|350.8|353.36|351.16|353.36|351.16|353|350.8|0
1644252020000|2022-02-07 16:40:20|353.54|351.34|353.54|351.34|353.72|351.52|353.54|351.34|0
1644252030000|2022-02-07 16:40:30|353.72|351.52|353.54|351.34|353.72|351.52|353.54|351.34|0
1644252040000|2022-02-07 16:40:40|353.36|351.16|353.18|350.98|353.54|351.34|353.18|350.98|0
1644252050000|2022-02-07 16:40:50|353.36|351.16|353.54|351.34|353.54|351.34|353.36|351.16|0
1644252060000|2022-02-07 16:41:00|353.36|351.16|353.18|350.98|353.54|351.34|353.18|350.98|0
1644252070000|2022-02-07 16:41:10|352.83|350.63|353|350.8|353|350.8|352.83|350.63|0
1644252080000|2022-02-07 16:41:20|352.83|350.63|352.65|350.45|352.83|350.63|352.65|350.45|0
1644252090000|2022-02-07 16:41:30|352.83|350.63|353|350.8|353.18|350.98|352.83|350.63|0
1644252100000|2022-02-07 16:41:40|353.18|350.98|353|350.8|353.18|350.98|353|350.8|0
1644252110000|2022-02-07 16:41:50|352.65|350.45|352.11|349.91|352.83|350.63|352.11|349.91|0
1644252120000|2022-02-07 16:42:00|352.29|350.09|351.94|349.74|352.29|350.09|351.94|349.74|0
1644252130000|2022-02-07 16:42:10|352.11|349.91|351.94|349.74|352.11|349.91|351.76|349.56|0
1644252140000|2022-02-07 16:42:20|352.65|350.45|352.47|350.27|352.65|350.45|352.47|350.27|0
1644252150000|2022-02-07 16:42:30|352.65|350.45|352.47|350.27|352.65|350.45|352.47|350.27|0
1644252160000|2022-02-07 16:42:40|352.11|349.91|352.29|350.09|352.29|350.09|352.11|349.91|0
1644252170000|2022-02-07 16:42:50|352.11|349.91|352.11|349.91|352.29|350.09|351.94|349.74|0
1644252180000|2022-02-07 16:43:00|351.94|349.74|352.29|350.09|352.29|350.09|351.94|349.74|0
1644252190000|2022-02-07 16:43:10|352.47|350.27|353.36|351.16|353.36|351.16|352.47|350.27|0
1644252200000|2022-02-07 16:43:20|353.54|351.34|353.36|351.16|353.54|351.34|353.36|351.16|0
1644252210000|2022-02-07 16:43:30|353.72|351.52|354.61|352.41|355.14|352.94|353.72|351.52|0
1644252220000|2022-02-07 16:43:40|354.96|352.76|354.61|352.41|355.5|353.3|354.61|352.41|0
1644252230000|2022-02-07 16:43:50|354.88|352.68|355.32|353.12|355.68|353.48|354.88|352.68|0
1644252240000|2022-02-07 16:44:00|355.68|353.48|356.04|353.84|356.4|354.2|355.68|353.48|0
1644252250000|2022-02-07 16:44:10|356.4|354.2|356.4|354.2|356.4|354.2|356.22|354.02|0
1644252260000|2022-02-07 16:44:20|356.75|354.55|356.85|354.65|356.93|354.73|356.57|354.37|0
1644252270000|2022-02-07 16:44:30|356.93|354.73|356.93|354.73|356.93|354.73|356.75|354.55|0
1644252280000|2022-02-07 16:44:40|356.75|354.55|356.39|354.19|356.75|354.55|356.39|354.19|0
1644252290000|2022-02-07 16:44:50|356.22|354.02|356.39|354.19|356.39|354.19|356.22|354.02|0
1644252300000|2022-02-07 16:45:00|356.22|354.02|355.68|353.48|356.39|354.19|355.68|353.48|0
1644252310000|2022-02-07 16:45:10|356.04|353.84|354.61|352.41|356.04|353.84|354.61|352.41|0
1644252320000|2022-02-07 16:45:20|354.25|352.05|354.32|352.12|354.43|352.23|351.79|349.59|0
1644252330000|2022-02-07 16:45:30|354.5|352.3|354.5|352.3|354.5|352.3|354.14|351.94|0
1644252340000|2022-02-07 16:45:40|354.14|351.94|354.5|352.3|354.5|352.3|354.14|351.94|0
1644252350000|2022-02-07 16:45:50|354.32|352.12|354.68|352.48|354.68|352.48|354.32|352.12|0
1644252360000|2022-02-07 16:46:00|354.5|352.3|354.86|352.66|355.39|353.19|354.5|352.3|0
1644252370000|2022-02-07 16:46:10|354.5|352.3|354.24|352.04|354.59|352.39|354.24|352.04|0
1644252380000|2022-02-07 16:46:20|354.32|352.12|354.5|352.3|354.59|352.39|354.32|352.12|0
1644252390000|2022-02-07 16:46:30|354.86|352.66|354.86|352.66|355.13|352.93|354.86|352.66|0
1644252400000|2022-02-07 16:46:40|354.95|352.75|354.5|352.3|354.95|352.75|354.5|352.3|0
1644252410000|2022-02-07 16:46:50|354.68|352.48|354.32|352.12|354.68|352.48|354.32|352.12|0
1644252420000|2022-02-07 16:47:00|354.5|352.3|354.86|352.66|354.86|352.66|354.5|352.3|0
1644252430000|2022-02-07 16:47:10|354.68|352.48|354.5|352.3|354.86|352.66|354.5|352.3|0
1644252440000|2022-02-07 16:47:20|354.32|352.12|354.86|352.66|354.86|352.66|354.32|352.12|0
1644252450000|2022-02-07 16:47:30|354.95|352.75|355.04|352.84|355.04|352.84|354.86|352.66|0
1644252460000|2022-02-07 16:47:40|354.86|352.66|355.57|353.37|355.57|353.37|354.86|352.66|0
1644252470000|2022-02-07 16:47:50|355.39|353.19|355.57|353.37|355.57|353.37|355.39|353.19|0
1644252480000|2022-02-07 16:48:00|355.39|353.19|355.57|353.37|355.57|353.37|355.04|352.84|0
1644252490000|2022-02-07 16:48:10|355.39|353.19|356.11|353.91|356.11|353.91|355.39|353.19|0
1644252500000|2022-02-07 16:48:20|355.93|353.73|355.39|353.19|355.93|353.73|355.39|353.19|0
1644252510000|2022-02-07 16:48:30|355.75|353.55|355.75|353.55|355.75|353.55|355.39|353.19|0
1644252520000|2022-02-07 16:48:40|355.57|353.37|355.75|353.55|356.11|353.91|355.57|353.37|0
1644252530000|2022-02-07 16:48:50|355.84|353.64|354.86|352.66|355.84|353.64|354.86|352.66|0
1644252540000|2022-02-07 16:49:00|354.5|352.3|354.14|351.94|354.5|352.3|354.14|351.94|0
1644252550000|2022-02-07 16:49:10|353.96|351.76|353.96|351.76|354.14|351.94|353.96|351.76|0
1644252560000|2022-02-07 16:49:20|353.79|351.59|353.96|351.76|354.14|351.94|353.79|351.59|0
1644252570000|2022-02-07 16:49:30|354.14|351.94|353.79|351.59|354.14|351.94|353.79|351.59|0
1644252580000|2022-02-07 16:49:40|353.43|351.23|353.79|351.59|353.79|351.59|353.25|351.05|0
1644252590000|2022-02-07 16:49:50|353.61|351.41|353.61|351.41|353.61|351.41|353.34|351.14|0
1644252600000|2022-02-07 16:50:00|353.43|351.23|353.17|350.97|353.43|351.23|352.9|350.7|0
1644252610000|2022-02-07 16:50:10|353.07|350.87|352.72|350.52|353.07|350.87|352.72|350.52|0
1644252620000|2022-02-07 16:50:20|352.9|350.7|352.36|350.16|353.07|350.87|352.36|350.16|0
1644252630000|2022-02-07 16:50:30|352.72|350.52|352.72|350.52|352.9|350.7|352.72|350.52|0
1644252640000|2022-02-07 16:50:40|352.9|350.7|352.72|350.52|352.9|350.7|352.72|350.52|0
1644252650000|2022-02-07 16:50:50|352.54|350.34|352.36|350.16|352.54|350.34|352.36|350.16|0
1644252660000|2022-02-07 16:51:00|352.54|350.34|352.36|350.16|352.54|350.34|352.18|349.98|0
1644252670000|2022-02-07 16:51:10|352.18|349.98|352.72|350.52|352.72|350.52|352.18|349.98|0
1644252680000|2022-02-07 16:51:20|352.54|350.34|352.36|350.16|352.72|350.52|352.36|350.16|0
1644252690000|2022-02-07 16:51:30|352.54|350.34|352.72|350.52|352.72|350.52|352.54|350.34|0
1644252700000|2022-02-07 16:51:40|352.89|350.69|353.07|350.87|353.25|351.05|352.89|350.69|0
1644252710000|2022-02-07 16:51:50|353.25|351.05|352.89|350.69|353.25|351.05|352.89|350.69|0
1644252720000|2022-02-07 16:52:00|352.72|350.52|352.36|350.16|352.72|350.52|352.36|350.16|0
1644252730000|2022-02-07 16:52:10|352.54|350.34|352.99|350.79|353.07|350.87|352.54|350.34|0
1644252740000|2022-02-07 16:52:20|353.43|351.23|353.43|351.23|353.61|351.41|353.43|351.23|0
1644252750000|2022-02-07 16:52:30|353.96|351.76|353.96|351.76|354.23|352.03|353.96|351.76|0
1644252760000|2022-02-07 16:52:40|354.5|352.3|354.32|352.12|354.5|352.3|353.96|351.76|0
1644252770000|2022-02-07 16:52:50|354.14|351.94|353.78|351.58|354.14|351.94|353.61|351.41|0
1644252780000|2022-02-07 16:53:00|353.7|351.5|353.52|351.32|353.7|351.5|353.43|351.23|0
1644252790000|2022-02-07 16:53:10|353.78|351.58|354.32|352.12|354.32|352.12|353.78|351.58|0
1644252800000|2022-02-07 16:53:20|354.14|351.94|354.85|352.65|354.85|352.65|354.14|351.94|0
1644252810000|2022-02-07 16:53:30|355.21|353.01|355.39|353.19|355.39|353.19|355.03|352.83|0
1644252820000|2022-02-07 16:53:40|355.57|353.37|355.39|353.19|355.57|353.37|355.21|353.01|0
1644252830000|2022-02-07 16:53:50|355.21|353.01|355.21|353.01|355.21|353.01|355.21|353.01|0
1644252840000|2022-02-07 16:54:00|354.85|352.65|354.32|352.12|354.85|352.65|354.06|351.86|0
1644252850000|2022-02-07 16:54:10|354.5|352.3|354.5|352.3|355.03|352.83|354.5|352.3|0
1644252860000|2022-02-07 16:54:20|354.68|352.48|354.68|352.48|354.85|352.65|354.68|352.48|0
1644252870000|2022-02-07 16:54:30|354.5|352.3|354.5|352.3|354.5|352.3|354.5|352.3|0
1644252880000|2022-02-07 16:54:40|354.68|352.48|353.61|351.41|354.68|352.48|353.61|351.41|0
1644252890000|2022-02-07 16:54:50|353.43|351.23|353.61|351.41|353.78|351.58|353.43|351.23|0
1644252900000|2022-02-07 16:55:00|353.43|351.23|354.14|351.94|354.14|351.94|353.43|351.23|0
1644252910000|2022-02-07 16:55:10|353.61|351.41|353.61|351.41|353.61|351.41|353.61|351.41|0
1644252920000|2022-02-07 16:55:20|353.43|351.23|353.43|351.23|353.52|351.32|353.43|351.23|0
1644252930000|2022-02-07 16:55:30|353.25|351.05|353.25|351.05|353.43|351.23|353.25|351.05|0
1644252940000|2022-02-07 16:55:40|353.07|350.87|352.72|350.52|353.07|350.87|352.72|350.52|0
1644252950000|2022-02-07 16:55:50|352.71|350.51|352.71|350.51|352.81|350.61|352.71|350.51|0
1644252960000|2022-02-07 16:56:00|352|349.8|353.07|350.87|353.07|350.87|352|349.8|0
1644252970000|2022-02-07 16:56:10|352.89|350.69|353.07|350.87|353.07|350.87|352.89|350.69|0
1644252980000|2022-02-07 16:56:20|353.25|351.05|352.89|350.69|353.25|351.05|352.89|350.69|0
1644252990000|2022-02-07 16:56:30|352.54|350.34|352.18|349.98|352.54|350.34|352.18|349.98|0
1644253000000|2022-02-07 16:56:40|352.36|350.16|352.18|349.98|352.36|350.16|352.18|349.98|0
1644253010000|2022-02-07 16:56:50|352|349.8|352|349.8|352|349.8|352|349.8|0
1644253020000|2022-02-07 16:57:00|351.47|349.27|351.65|349.45|351.65|349.45|351.11|348.91|0
1644253030000|2022-02-07 16:57:10|351.47|349.27|351.29|349.09|351.47|349.27|351.11|348.91|0
1644253040000|2022-02-07 16:57:20|351.11|348.91|350.58|348.38|351.47|349.27|350.58|348.38|0
1644253050000|2022-02-07 16:57:30|350.94|348.74|350.94|348.74|350.94|348.74|350.76|348.56|0
1644253060000|2022-02-07 16:57:40|350.58|348.38|350.58|348.38|350.76|348.56|350.58|348.38|0
1644253070000|2022-02-07 16:57:50|350.94|348.74|350.4|348.2|350.94|348.74|350.23|348.03|0
1644253080000|2022-02-07 16:58:00|350.23|348.03|350.23|348.03|350.4|348.2|350.23|348.03|0
1644253090000|2022-02-07 16:58:10|349.87|347.67|349.87|347.67|350.05|347.85|349.87|347.67|0
1644253100000|2022-02-07 16:58:20|349.7|347.5|349.7|347.5|349.7|347.5|349.7|347.5|0
1644253110000|2022-02-07 16:58:30|349.52|347.32|349.34|347.14|349.52|347.32|349.34|347.14|0
1644253120000|2022-02-07 16:58:40|349.52|347.32|349.87|347.67|349.87|347.67|349.52|347.32|0
1644253130000|2022-02-07 16:58:50|349.7|347.5|349.7|347.5|349.87|347.67|349.7|347.5|0
1644253140000|2022-02-07 16:59:00|349.52|347.32|348.99|346.79|349.52|347.32|348.63|346.43|0
1644253150000|2022-02-07 16:59:10|348.81|346.61|349.08|346.88|349.08|346.88|348.81|346.61|0
1644253160000|2022-02-07 16:59:20|348.99|346.79|348.99|346.79|349.16|346.96|348.99|346.79|0
1644253170000|2022-02-07 16:59:30|349.16|346.96|349.52|347.32|349.52|347.32|349.16|346.96|0
1644253180000|2022-02-07 16:59:40|349.61|347.41|349.43|347.23|349.61|347.41|349.43|347.23|0
1644253190000|2022-02-07 16:59:50|349.34|347.14|349.52|347.32|349.52|347.32|349.16|346.96|0
1644253200000|2022-02-07 17:00:00|349.7|347.5|349.34|347.14|349.87|347.67|349.34|347.14|0
1644253210000|2022-02-07 17:00:10|349.16|346.96|350.23|348.03|350.23|348.03|349.16|346.96|0
1644253220000|2022-02-07 17:00:20|350.05|347.85|350.94|348.74|351.11|348.91|350.05|347.85|0
1644253230000|2022-02-07 17:00:30|351.11|348.91|351.82|349.62|351.82|349.62|351.11|348.91|0
1644253240000|2022-02-07 17:00:40|352.18|349.98|351.65|349.45|352.36|350.16|351.65|349.45|0
1644253250000|2022-02-07 17:00:50|351.82|349.62|351.92|349.72|351.92|349.72|351.82|349.62|0
1644253260000|2022-02-07 17:01:00|352|349.8|353.25|351.05|353.25|351.05|352|349.8|0
1644253270000|2022-02-07 17:01:10|353.52|351.32|352.89|350.69|353.52|351.32|352.71|350.51|0
1644253280000|2022-02-07 17:01:20|353.42|351.22|353.25|351.05|353.42|351.22|353.07|350.87|0
1644253290000|2022-02-07 17:01:30|353.42|351.22|353.78|351.58|353.78|351.58|353.42|351.22|0
1644253300000|2022-02-07 17:01:40|353.42|351.22|353.42|351.22|353.6|351.4|353.42|351.22|0
1644253310000|2022-02-07 17:01:50|353.6|351.4|353.96|351.76|353.96|351.76|353.6|351.4|0
1644253320000|2022-02-07 17:02:00|353.78|351.58|353.42|351.22|353.87|351.67|353.42|351.22|0
1644253330000|2022-02-07 17:02:10|353.07|350.87|352.71|350.51|353.07|350.87|352.71|350.51|0
1644253340000|2022-02-07 17:02:20|352.89|350.69|352.36|350.16|352.89|350.69|352.36|350.16|0
1644253350000|2022-02-07 17:02:30|352.53|350.33|352.53|350.33|352.53|350.33|352.45|350.25|0
1644253360000|2022-02-07 17:02:40|352.89|350.69|352.53|350.33|352.89|350.69|352.53|350.33|0
1644253370000|2022-02-07 17:02:50|352.71|350.51|352.71|350.51|352.89|350.69|352.71|350.51|0
1644253380000|2022-02-07 17:03:00|352.8|350.6|353.07|350.87|353.07|350.87|352.8|350.6|0
1644253390000|2022-02-07 17:03:10|353.25|351.05|352.18|349.98|353.25|351.05|352|349.8|0
1644253400000|2022-02-07 17:03:20|352|349.8|351.82|349.62|352|349.8|351.82|349.62|0
1644253410000|2022-02-07 17:03:30|352|349.8|351.82|349.62|352.18|349.98|351.65|349.45|0
1644253420000|2022-02-07 17:03:40|351.92|349.72|351.64|349.44|351.92|349.72|351.64|349.44|0
1644253430000|2022-02-07 17:03:50|351.29|349.09|351.11|348.91|351.29|349.09|351.11|348.91|0
1644253440000|2022-02-07 17:04:00|350.76|348.56|350.23|348.03|350.76|348.56|350.05|347.85|0
1644253450000|2022-02-07 17:04:10|350.4|348.2|349.96|347.76|350.4|348.2|349.69|347.49|0
1644253460000|2022-02-07 17:04:20|350.05|347.85|350.4|348.2|350.4|348.2|350.05|347.85|0
1644253470000|2022-02-07 17:04:30|350.05|347.85|349.69|347.49|350.05|347.85|349.69|347.49|0
1644253480000|2022-02-07 17:04:40|350.22|348.02|350.22|348.02|350.22|348.02|350.05|347.85|0
1644253490000|2022-02-07 17:04:50|350.05|347.85|350.4|348.2|350.4|348.2|350.05|347.85|0
1644253500000|2022-02-07 17:05:00|350.22|348.02|350.58|348.38|350.76|348.56|350.22|348.02|0
1644253510000|2022-02-07 17:05:10|351.29|349.09|351.29|349.09|351.47|349.27|351.11|348.91|0
1644253520000|2022-02-07 17:05:20|351.56|349.36|351.29|349.09|351.56|349.36|351.29|349.09|0
1644253530000|2022-02-07 17:05:30|351.47|349.27|351.29|349.09|351.64|349.44|351.29|349.09|0
1644253540000|2022-02-07 17:05:40|351.47|349.27|351.64|349.44|351.64|349.44|351.47|349.27|0
1644253550000|2022-02-07 17:05:50|351.82|349.62|351.82|349.62|352|349.8|351.82|349.62|0
1644253560000|2022-02-07 17:06:00|351.64|349.44|351.64|349.44|351.64|349.44|351.64|349.44|0
1644253570000|2022-02-07 17:06:10|351.47|349.27|351.47|349.27|351.47|349.27|350.93|348.73|0
1644253580000|2022-02-07 17:06:20|351.82|349.62|351.47|349.27|351.82|349.62|351.47|349.27|0
1644253590000|2022-02-07 17:06:30|351.29|349.09|351.47|349.27|351.64|349.44|351.29|349.09|0
1644253600000|2022-02-07 17:06:40|351.64|349.44|351.64|349.44|351.64|349.44|351.47|349.27|0
1644253610000|2022-02-07 17:06:50|351.74|349.54|351.82|349.62|351.82|349.62|351.29|349.09|0
1644253620000|2022-02-07 17:07:00|351.64|349.44|351.82|349.62|351.82|349.62|351.56|349.36|0
1644253630000|2022-02-07 17:07:10|352|349.8|352.35|350.15|352.35|350.15|352|349.8|0
1644253640000|2022-02-07 17:07:20|352.18|349.98|352.35|350.15|352.35|350.15|352.18|349.98|0
1644253650000|2022-02-07 17:07:30|352.53|350.33|352.71|350.51|352.89|350.69|352.53|350.33|0
1644253660000|2022-02-07 17:07:40|352.53|350.33|352.71|350.51|352.89|350.69|352.53|350.33|0
1644253670000|2022-02-07 17:07:50|352.53|350.33|352.62|350.42|352.71|350.51|352.53|350.33|0
1644253680000|2022-02-07 17:08:00|352.35|350.15|352.71|350.51|352.71|350.51|352.35|350.15|0
1644253690000|2022-02-07 17:08:10|352.89|350.69|353.24|351.04|353.24|351.04|352.89|350.69|0
1644253700000|2022-02-07 17:08:20|353.07|350.87|353.07|350.87|353.07|350.87|352.89|350.69|0
1644253710000|2022-02-07 17:08:30|353.42|351.22|352.8|350.6|353.42|351.22|352.8|350.6|0
1644253720000|2022-02-07 17:08:40|352.89|350.69|352.8|350.6|352.89|350.69|352.8|350.6|0
1644253730000|2022-02-07 17:08:50|353.24|351.04|353.07|350.87|353.6|351.4|353.07|350.87|0
1644253740000|2022-02-07 17:09:00|352.89|350.69|352.71|350.51|352.89|350.69|352.71|350.51|0
1644253750000|2022-02-07 17:09:10|352.18|349.98|351.82|349.62|352.18|349.98|351.47|349.27|0
1644253760000|2022-02-07 17:09:20|352.45|350.25|352.89|350.69|352.89|350.69|352.45|350.25|0
1644253770000|2022-02-07 17:09:30|353.24|351.04|354.49|352.29|354.67|352.47|353.24|351.04|0
1644253780000|2022-02-07 17:09:40|354.13|351.93|355.03|352.83|355.03|352.83|354.13|351.93|0
1644253790000|2022-02-07 17:09:50|355.21|353.01|355.38|353.18|355.56|353.36|355.21|353.01|0
1644253800000|2022-02-07 17:10:00|355.03|352.83|353.6|351.4|355.03|352.83|353.6|351.4|0
1644253810000|2022-02-07 17:10:10|353.24|351.04|353.42|351.22|353.42|351.22|353.24|351.04|0
1644253820000|2022-02-07 17:10:20|353.96|351.76|354.31|352.11|354.31|352.11|353.78|351.58|0
1644253830000|2022-02-07 17:10:30|354.49|352.29|354.49|352.29|354.49|352.29|354.31|352.11|0
1644253840000|2022-02-07 17:10:40|354.67|352.47|355.03|352.83|355.03|352.83|354.49|352.29|0
1644253850000|2022-02-07 17:10:50|355.21|353.01|355.21|353.01|355.21|353.01|355.21|353.01|0
1644253860000|2022-02-07 17:11:00|355.38|353.18|354.13|351.93|355.38|353.18|354.13|351.93|0
1644253870000|2022-02-07 17:11:10|353.78|351.58|354.67|352.47|354.67|352.47|353.78|351.58|0
1644253880000|2022-02-07 17:11:20|354.85|352.65|353.96|351.76|354.85|352.65|353.78|351.58|0
1644253890000|2022-02-07 17:11:30|354.05|351.85|353.6|351.4|354.05|351.85|353.6|351.4|0
1644253900000|2022-02-07 17:11:40|353.96|351.76|353.96|351.76|353.96|351.76|353.96|351.76|0
1644253910000|2022-02-07 17:11:50|354.13|351.93|353.42|351.22|354.13|351.93|353.42|351.22|0
1644253920000|2022-02-07 17:12:00|353.96|351.76|354.49|352.29|354.49|352.29|353.96|351.76|0
1644253930000|2022-02-07 17:12:10|354.31|352.11|355.03|352.83|355.03|352.83|354.31|352.11|0
1644253940000|2022-02-07 17:12:20|354.85|352.65|355.38|353.18|355.38|353.18|354.85|352.65|0
1644253950000|2022-02-07 17:12:30|355.2|353|354.85|352.65|355.2|353|354.67|352.47|0
1644253960000|2022-02-07 17:12:40|354.67|352.47|354.31|352.11|354.67|352.47|354.31|352.11|0
1644253970000|2022-02-07 17:12:50|353.96|351.76|354.31|352.11|354.49|352.29|353.96|351.76|0
1644253980000|2022-02-07 17:13:00|353.95|351.75|353.78|351.58|353.95|351.75|353.78|351.58|0
1644253990000|2022-02-07 17:13:10|352.71|350.51|353.78|351.58|353.78|351.58|352.71|350.51|0
1644254000000|2022-02-07 17:13:20|353.42|351.22|352.89|350.69|353.42|351.22|352.89|350.69|0
1644254010000|2022-02-07 17:13:30|353.06|350.86|353.16|350.96|353.24|351.04|353.06|350.86|0
1644254020000|2022-02-07 17:13:40|353.24|351.04|353.42|351.22|353.42|351.22|353.06|350.86|0
1644254030000|2022-02-07 17:13:50|353.24|351.04|353.24|351.04|353.24|351.04|353.06|350.86|0
1644254040000|2022-02-07 17:14:00|353.06|350.86|353.24|351.04|353.24|351.04|353.06|350.86|0
1644254050000|2022-02-07 17:14:10|353.06|350.86|353.24|351.04|353.42|351.22|353.06|350.86|0
1644254060000|2022-02-07 17:14:20|353.06|350.86|353.24|351.04|353.24|351.04|353.06|350.86|0
1644254070000|2022-02-07 17:14:30|353.16|350.96|353.78|351.58|353.78|351.58|353.16|350.96|0
1644254080000|2022-02-07 17:14:40|353.6|351.4|354.31|352.11|354.31|352.11|353.6|351.4|0
1644254090000|2022-02-07 17:14:50|353.6|351.4|353.95|351.75|353.95|351.75|353.6|351.4|0
1644254100000|2022-02-07 17:15:00|354.13|351.93|354.85|352.65|354.85|352.65|354.13|351.93|0
1644254110000|2022-02-07 17:15:10|354.76|352.56|354.31|352.11|354.85|352.65|354.31|352.11|0
1644254120000|2022-02-07 17:15:20|353.95|351.75|353.78|351.58|353.95|351.75|353.78|351.58|0
1644254130000|2022-02-07 17:15:30|353.24|351.04|353.24|351.04|353.51|351.31|353.24|351.04|0
1644254140000|2022-02-07 17:15:40|353.06|350.86|353.06|350.86|353.24|351.04|353.06|350.86|0
1644254150000|2022-02-07 17:15:50|353.24|351.04|353.16|350.96|353.24|351.04|353.06|350.86|0
1644254160000|2022-02-07 17:16:00|353.24|351.04|352.17|349.97|353.24|351.04|352|349.8|0
1644254170000|2022-02-07 17:16:10|352.09|349.89|352.35|350.15|352.53|350.33|352.09|349.89|0
1644254180000|2022-02-07 17:16:20|352.71|350.51|352.17|349.97|352.71|350.51|352.17|349.97|0
1644254190000|2022-02-07 17:16:30|352.53|350.33|352.17|349.97|352.53|350.33|352|349.8|0
1644254200000|2022-02-07 17:16:40|352.35|350.15|352.35|350.15|352.35|350.15|352.35|350.15|0
1644254210000|2022-02-07 17:16:50|352.17|349.97|352.17|349.97|352.17|349.97|352.17|349.97|0
1644254220000|2022-02-07 17:17:00|351.28|349.08|351.02|348.82|351.28|349.08|350.75|348.55|0
1644254230000|2022-02-07 17:17:10|351.55|349.35|351.82|349.62|351.82|349.62|351.46|349.26|0
1644254240000|2022-02-07 17:17:20|351.99|349.79|352.17|349.97|352.17|349.97|351.99|349.79|0
1644254250000|2022-02-07 17:17:30|351.82|349.62|352.35|350.15|352.35|350.15|351.82|349.62|0
1644254260000|2022-02-07 17:17:40|352.71|350.51|352.53|350.33|352.71|350.51|352.35|350.15|0
1644254270000|2022-02-07 17:17:50|352.35|350.15|352.35|350.15|352.53|350.33|352.35|350.15|0
1644254280000|2022-02-07 17:18:00|351.99|349.79|351.99|349.79|352.17|349.97|351.99|349.79|0
1644254290000|2022-02-07 17:18:10|352.71|350.51|352.53|350.33|352.71|350.51|352.53|350.33|0
1644254300000|2022-02-07 17:18:20|352.17|349.97|351.82|349.62|352.35|350.15|351.82|349.62|0
1644254310000|2022-02-07 17:18:30|351.64|349.44|351.82|349.62|351.82|349.62|351.64|349.44|0
1644254320000|2022-02-07 17:18:40|351.64|349.44|351.99|349.79|351.99|349.79|351.64|349.44|0
1644254330000|2022-02-07 17:18:50|352.35|350.15|352.35|350.15|352.62|350.42|352.26|350.06|0
1644254340000|2022-02-07 17:19:00|351.82|349.62|352.09|349.89|352.09|349.89|351.82|349.62|0
1644254350000|2022-02-07 17:19:10|352.17|349.97|352.35|350.15|352.35|350.15|352.17|349.97|0
1644254360000|2022-02-07 17:19:20|351.99|349.79|352.53|350.33|352.53|350.33|351.99|349.79|0
1644254370000|2022-02-07 17:19:30|352.71|350.51|352.88|350.68|352.88|350.68|352.71|350.51|0
1644254380000|2022-02-07 17:19:40|352.71|350.51|352.53|350.33|352.71|350.51|352.53|350.33|0
1644254390000|2022-02-07 17:19:50|352.71|350.51|352.53|350.33|352.71|350.51|352.44|350.24|0
1644254400000|2022-02-07 17:20:00|352.71|350.51|353.06|350.86|353.42|351.22|352.71|350.51|0
1644254410000|2022-02-07 17:20:10|352.71|350.51|351.99|349.79|352.71|350.51|351.99|349.79|0
1644254420000|2022-02-07 17:20:20|351.28|349.08|351.64|349.44|351.64|349.44|351.28|349.08|0
1644254430000|2022-02-07 17:20:30|351.28|349.08|351.11|348.91|351.46|349.26|351.11|348.91|0
1644254440000|2022-02-07 17:20:40|350.93|348.73|350.4|348.2|351.11|348.91|350.4|348.2|0
1644254450000|2022-02-07 17:20:50|350.75|348.55|350.84|348.64|350.93|348.73|350.75|348.55|0
1644254460000|2022-02-07 17:21:00|350.75|348.55|351.11|348.91|351.11|348.91|350.75|348.55|0
1644254470000|2022-02-07 17:21:10|351.28|349.08|350.93|348.73|351.28|349.08|350.75|348.55|0
1644254480000|2022-02-07 17:21:20|350.57|348.37|350.93|348.73|351.11|348.91|350.57|348.37|0
1644254490000|2022-02-07 17:21:30|350.75|348.55|350.57|348.37|350.75|348.55|350.4|348.2|0
1644254500000|2022-02-07 17:21:40|350.75|348.55|350.22|348.02|350.75|348.55|350.04|347.84|0
1644254510000|2022-02-07 17:21:50|350.04|347.84|350.57|348.37|350.57|348.37|349.86|347.66|0
1644254520000|2022-02-07 17:22:00|350.4|348.2|350.04|347.84|350.57|348.37|350.04|347.84|0
1644254530000|2022-02-07 17:22:10|350.4|348.2|350.57|348.37|350.57|348.37|350.39|348.19|0
1644254540000|2022-02-07 17:22:20|350.39|348.19|350.57|348.37|350.57|348.37|350.22|348.02|0
1644254550000|2022-02-07 17:22:30|350.75|348.55|350.39|348.19|350.75|348.55|350.39|348.19|0
1644254560000|2022-02-07 17:22:40|350.57|348.37|350.93|348.73|350.93|348.73|350.57|348.37|0
1644254570000|2022-02-07 17:22:50|351.28|349.08|351.28|349.08|351.28|349.08|351.1|348.9|0
1644254580000|2022-02-07 17:23:00|351.1|348.9|350.75|348.55|351.46|349.26|350.75|348.55|0
1644254590000|2022-02-07 17:23:10|351.1|348.9|351.1|348.9|351.46|349.26|351.1|348.9|0
1644254600000|2022-02-07 17:23:20|350.93|348.73|350.93|348.73|350.93|348.73|350.75|348.55|0
1644254610000|2022-02-07 17:23:30|351.1|348.9|351.28|349.08|351.28|349.08|351.1|348.9|0
1644254620000|2022-02-07 17:23:40|351.46|349.26|351.28|349.08|351.46|349.26|351.28|349.08|0
1644254630000|2022-02-07 17:23:50|351.1|348.9|350.57|348.37|351.28|349.08|350.57|348.37|0
1644254640000|2022-02-07 17:24:00|350.93|348.73|350.22|348.02|350.93|348.73|350.22|348.02|0
1644254650000|2022-02-07 17:24:10|350.04|347.84|349.86|347.66|350.04|347.84|349.86|347.66|0
1644254660000|2022-02-07 17:24:20|350.04|347.84|350.22|348.02|350.22|348.02|349.86|347.66|0
1644254670000|2022-02-07 17:24:30|350.39|348.19|350.22|348.02|350.39|348.19|350.22|348.02|0
1644254680000|2022-02-07 17:24:40|350.04|347.84|350.39|348.19|350.39|348.19|350.04|347.84|0
1644254690000|2022-02-07 17:24:50|350.57|348.37|350.39|348.19|350.57|348.37|350.39|348.19|0
1644254700000|2022-02-07 17:25:00|350.57|348.37|350.75|348.55|350.75|348.55|350.57|348.37|0
1644254710000|2022-02-07 17:25:10|350.57|348.37|350.39|348.19|350.57|348.37|350.04|347.84|0
1644254720000|2022-02-07 17:25:20|350.57|348.37|350.93|348.73|350.93|348.73|350.57|348.37|0
1644254730000|2022-02-07 17:25:30|351.1|348.9|351.1|348.9|351.1|348.9|350.75|348.55|0
1644254740000|2022-02-07 17:25:40|350.93|348.73|351.1|348.9|351.1|348.9|350.93|348.73|0
1644254750000|2022-02-07 17:25:50|351.2|349|351.46|349.26|351.46|349.26|351.2|349|0
1644254760000|2022-02-07 17:26:00|351.28|349.08|351.1|348.9|351.28|349.08|351.1|348.9|0
1644254770000|2022-02-07 17:26:10|351.2|349|350.93|348.73|351.2|349|350.93|348.73|0
1644254780000|2022-02-07 17:26:20|351.1|348.9|351.64|349.44|351.64|349.44|351.1|348.9|0
1644254790000|2022-02-07 17:26:30|351.55|349.35|351.81|349.61|351.81|349.61|351.46|349.26|0
1644254800000|2022-02-07 17:26:40|351.64|349.44|352.35|350.15|352.35|350.15|351.64|349.44|0
1644254810000|2022-02-07 17:26:50|352.17|349.97|352.17|349.97|352.17|349.97|352.17|349.97|0
1644254820000|2022-02-07 17:27:00|352.35|350.15|351.99|349.79|352.35|350.15|351.81|349.61|0
1644254830000|2022-02-07 17:27:10|352.17|349.97|353.06|350.86|353.06|350.86|352.17|349.97|0
1644254840000|2022-02-07 17:27:20|352.88|350.68|353.77|351.57|353.77|351.57|352.88|350.68|0
1644254850000|2022-02-07 17:27:30|353.41|351.21|353.06|350.86|353.41|351.21|353.06|350.86|0
1644254860000|2022-02-07 17:27:40|353.41|351.21|353.41|351.21|353.59|351.39|353.41|351.21|0
1644254870000|2022-02-07 17:27:50|353.24|351.04|353.24|351.04|353.24|351.04|353.06|350.86|0
1644254880000|2022-02-07 17:28:00|353.33|351.13|353.51|351.31|353.51|351.31|353.33|351.13|0
1644254890000|2022-02-07 17:28:10|353.41|351.21|353.59|351.39|353.77|351.57|353.41|351.21|0
1644254900000|2022-02-07 17:28:20|353.41|351.21|353.59|351.39|353.59|351.39|353.41|351.21|0
1644254910000|2022-02-07 17:28:30|353.77|351.57|355.56|353.36|355.56|353.36|353.77|351.57|0
1644254920000|2022-02-07 17:28:40|355.73|353.53|355.91|353.71|355.91|353.71|355.73|353.53|0
1644254930000|2022-02-07 17:28:50|355.56|353.36|355.2|353|355.73|353.53|355.02|352.82|0
1644254940000|2022-02-07 17:29:00|355.56|353.36|354.84|352.64|355.56|353.36|354.48|352.28|0
1644254950000|2022-02-07 17:29:10|355.56|353.36|355.38|353.18|355.73|353.53|355.38|353.18|0
1644254960000|2022-02-07 17:29:20|355.2|353|355.38|353.18|355.38|353.18|355.2|353|0
1644254970000|2022-02-07 17:29:30|355.56|353.36|355.2|353|355.56|353.36|355.2|353|0
1644254980000|2022-02-07 17:29:40|355.29|353.09|355.91|353.71|355.91|353.71|355.29|353.09|0
1644254990000|2022-02-07 17:29:50|355.73|353.53|355.55|353.35|355.91|353.71|355.55|353.35|0
1644255000000|2022-02-07 17:30:00|355.91|353.71|356.45|354.25|356.45|354.25|355.91|353.71|0
1644255010000|2022-02-07 17:30:10|356.63|354.43|358.42|356.22|358.42|356.22|356.63|354.43|0
1644255020000|2022-02-07 17:30:20|358.24|356.04|358.24|356.04|358.42|356.22|358.24|356.04|0
1644255030000|2022-02-07 17:30:30|357.88|355.68|356.81|354.61|357.88|355.68|356.81|354.61|0
1644255040000|2022-02-07 17:30:40|357.17|354.97|356.27|354.07|357.17|354.97|356.27|354.07|0
1644255050000|2022-02-07 17:30:50|356.09|353.89|356.45|354.25|356.45|354.25|356.09|353.89|0
1644255060000|2022-02-07 17:31:00|356.27|354.07|355.2|353|356.27|354.07|355.2|353|0
1644255070000|2022-02-07 17:31:10|355.38|353.18|355.11|352.91|355.38|353.18|355.11|352.91|0
1644255080000|2022-02-07 17:31:20|355.02|352.82|355.02|352.82|355.02|352.82|354.93|352.73|0
1644255090000|2022-02-07 17:31:30|354.84|352.64|354.48|352.28|354.84|352.64|354.48|352.28|0
1644255100000|2022-02-07 17:31:40|354.66|352.46|354.66|352.46|354.84|352.64|354.66|352.46|0
1644255110000|2022-02-07 17:31:50|354.48|352.28|354.66|352.46|354.66|352.46|354.48|352.28|0
1644255120000|2022-02-07 17:32:00|353.95|351.75|353.59|351.39|353.95|351.75|353.59|351.39|0
1644255130000|2022-02-07 17:32:10|353.77|351.57|353.77|351.57|353.77|351.57|353.41|351.21|0
1644255140000|2022-02-07 17:32:20|353.95|351.75|353.95|351.75|353.95|351.75|353.95|351.75|0
1644255150000|2022-02-07 17:32:30|353.77|351.57|353.77|351.57|353.95|351.75|353.77|351.57|0
1644255160000|2022-02-07 17:32:40|353.59|351.39|353.41|351.21|353.59|351.39|353.33|351.13|0
1644255170000|2022-02-07 17:32:50|353.06|350.86|353.06|350.86|353.23|351.03|353.06|350.86|0
1644255180000|2022-02-07 17:33:00|353.23|351.03|353.95|351.75|353.95|351.75|353.23|351.03|0
1644255190000|2022-02-07 17:33:10|354.48|352.28|354.3|352.1|354.48|352.28|354.3|352.1|0
1644255200000|2022-02-07 17:33:20|353.95|351.75|354.13|351.93|354.13|351.93|353.95|351.75|0
1644255210000|2022-02-07 17:33:30|354.3|352.1|354.13|351.93|354.3|352.1|353.95|351.75|0
1644255220000|2022-02-07 17:33:40|354.04|351.84|354.3|352.1|354.3|352.1|353.95|351.75|0
1644255230000|2022-02-07 17:33:50|354.48|352.28|354.3|352.1|354.48|352.28|354.12|351.92|0
1644255240000|2022-02-07 17:34:00|354.12|351.92|353.59|351.39|354.3|352.1|353.59|351.39|0
1644255250000|2022-02-07 17:34:10|353.41|351.21|352.88|350.68|353.41|351.21|352.88|350.68|0
1644255260000|2022-02-07 17:34:20|353.06|350.86|353.23|351.03|353.23|351.03|353.06|350.86|0
1644255270000|2022-02-07 17:34:30|353.59|351.39|353.59|351.39|353.77|351.57|353.59|351.39|0
1644255280000|2022-02-07 17:34:40|353.77|351.57|353.95|351.75|353.95|351.75|353.59|351.39|0
1644255290000|2022-02-07 17:34:50|353.77|351.57|353.77|351.57|353.95|351.75|353.77|351.57|0
1644255300000|2022-02-07 17:35:00|353.95|351.75|353.95|351.75|353.95|351.75|353.95|351.75|0
1644255310000|2022-02-07 17:35:10|353.77|351.57|353.41|351.21|353.77|351.57|353.41|351.21|0
1644255320000|2022-02-07 17:35:20|353.06|350.86|352.7|350.5|353.06|350.86|352.7|350.5|0
1644255330000|2022-02-07 17:35:30|352.52|350.32|353.23|351.03|353.23|351.03|352.52|350.32|0
1644255340000|2022-02-07 17:35:40|353.41|351.21|354.12|351.92|354.12|351.92|353.41|351.21|0
1644255350000|2022-02-07 17:35:50|353.95|351.75|353.77|351.57|353.95|351.75|353.77|351.57|0
1644255360000|2022-02-07 17:36:00|353.59|351.39|353.41|351.21|353.59|351.39|353.41|351.21|0
1644255370000|2022-02-07 17:36:10|353.05|350.85|353.23|351.03|353.23|351.03|353.05|350.85|0
1644255380000|2022-02-07 17:36:20|353.05|350.85|353.23|351.03|353.23|351.03|352.34|350.14|0
1644255390000|2022-02-07 17:36:30|353.41|351.21|353.41|351.21|353.59|351.39|353.41|351.21|0
1644255400000|2022-02-07 17:36:40|353.59|351.39|353.41|351.21|353.59|351.39|353.41|351.21|0
1644255410000|2022-02-07 17:36:50|353.23|351.03|353.59|351.39|353.59|351.39|353.23|351.03|0
1644255420000|2022-02-07 17:37:00|353.41|351.21|353.68|351.48|353.68|351.48|353.23|351.03|0
1644255430000|2022-02-07 17:37:10|353.59|351.39|353.59|351.39|353.59|351.39|353.23|351.03|0
1644255440000|2022-02-07 17:37:20|353.77|351.57|354.12|351.92|354.12|351.92|353.77|351.57|0
1644255450000|2022-02-07 17:37:30|354.04|351.84|354.48|352.28|354.48|352.28|354.04|351.84|0
1644255460000|2022-02-07 17:37:40|354.75|352.55|354.48|352.28|354.75|352.55|354.12|351.92|0
1644255470000|2022-02-07 17:37:50|354.66|352.46|354.84|352.64|354.84|352.64|354.66|352.46|0
1644255480000|2022-02-07 17:38:00|355.37|353.17|355.37|353.17|355.37|353.17|355.19|352.99|0
1644255490000|2022-02-07 17:38:10|355.55|353.35|355.91|353.71|355.91|353.71|355.55|353.35|0
1644255500000|2022-02-07 17:38:20|356.09|353.89|355.91|353.71|356.27|354.07|355.91|353.71|0
1644255510000|2022-02-07 17:38:30|356.09|353.89|356.27|354.07|356.27|354.07|356|353.8|0
1644255520000|2022-02-07 17:38:40|356.45|354.25|356.45|354.25|356.45|354.25|356.27|354.07|0
1644255530000|2022-02-07 17:38:50|356.54|354.34|357.52|355.32|357.52|355.32|356.54|354.34|0
1644255540000|2022-02-07 17:39:00|357.7|355.5|358.6|356.4|358.6|356.4|357.7|355.5|0
1644255550000|2022-02-07 17:39:10|359.23|357.03|359.23|357.03|359.49|357.29|359.14|356.94|0
1644255560000|2022-02-07 17:39:20|359.14|356.94|359.14|356.94|359.32|357.12|359.14|356.94|0
1644255570000|2022-02-07 17:39:30|358.78|356.58|358.6|356.4|358.96|356.76|358.6|356.4|0
1644255580000|2022-02-07 17:39:40|358.69|356.49|358.42|356.22|358.69|356.49|358.24|356.04|0
1644255590000|2022-02-07 17:39:50|357.88|355.68|357.52|355.32|357.88|355.68|357.52|355.32|0
1644255600000|2022-02-07 17:40:00|357.7|355.5|356.54|354.34|357.7|355.5|356.45|354.25|0
1644255610000|2022-02-07 17:40:10|356.9|354.7|355.91|353.71|356.9|354.7|355.55|353.35|0
1644255620000|2022-02-07 17:40:20|355.73|353.53|356.27|354.07|356.36|354.16|355.73|353.53|0
1644255630000|2022-02-07 17:40:30|356.09|353.89|355.91|353.71|356.27|354.07|355.91|353.71|0
1644255640000|2022-02-07 17:40:40|355.73|353.53|356.09|353.89|356.09|353.89|355.73|353.53|0
1644255650000|2022-02-07 17:40:50|355.91|353.71|355.37|353.17|355.91|353.71|355.01|352.81|0
1644255660000|2022-02-07 17:41:00|355.01|352.81|355.01|352.81|355.01|352.81|354.84|352.64|0
1644255670000|2022-02-07 17:41:10|354.66|352.46|354.84|352.64|354.84|352.64|354.66|352.46|0
1644255680000|2022-02-07 17:41:20|354.66|352.46|354.66|352.46|354.66|352.46|354.48|352.28|0
1644255690000|2022-02-07 17:41:30|354.48|352.28|354.66|352.46|354.84|352.64|354.48|352.28|0
1644255700000|2022-02-07 17:41:40|354.84|352.64|354.48|352.28|354.84|352.64|354.48|352.28|0
1644255710000|2022-02-07 17:41:50|354.3|352.1|354.12|351.92|354.3|352.1|354.12|351.92|0
1644255720000|2022-02-07 17:42:00|354.66|352.46|354.66|352.46|354.66|352.46|354.3|352.1|0
1644255730000|2022-02-07 17:42:10|354.48|352.28|354.3|352.1|354.48|352.28|353.77|351.57|0
1644255740000|2022-02-07 17:42:20|354.12|351.92|354.12|351.92|354.3|352.1|354.12|351.92|0
1644255750000|2022-02-07 17:42:30|354.3|352.1|354.48|352.28|354.48|352.28|354.21|352.01|0
1644255760000|2022-02-07 17:42:40|354.39|352.19|354.48|352.28|354.66|352.46|354.3|352.1|0
1644255770000|2022-02-07 17:42:50|354.3|352.1|353.94|351.74|354.3|352.1|353.76|351.56|0
1644255780000|2022-02-07 17:43:00|354.12|351.92|353.94|351.74|354.12|351.92|353.76|351.56|0
1644255790000|2022-02-07 17:43:10|354.12|351.92|354.12|351.92|354.48|352.28|354.12|351.92|0
1644255800000|2022-02-07 17:43:20|354.21|352.01|353.76|351.56|354.3|352.1|353.76|351.56|0
1644255810000|2022-02-07 17:43:30|353.59|351.39|354.12|351.92|354.12|351.92|353.59|351.39|0
1644255820000|2022-02-07 17:43:40|353.94|351.74|353.76|351.56|353.94|351.74|353.76|351.56|0
1644255830000|2022-02-07 17:43:50|353.94|351.74|353.76|351.56|353.94|351.74|353.76|351.56|0
1644255840000|2022-02-07 17:44:00|354.12|351.92|353.76|351.56|354.12|351.92|353.59|351.39|0
1644255850000|2022-02-07 17:44:10|353.94|351.74|353.94|351.74|353.94|351.74|353.76|351.56|0
1644255860000|2022-02-07 17:44:20|353.76|351.56|353.76|351.56|353.76|351.56|353.41|351.21|0
1644255870000|2022-02-07 17:44:30|353.59|351.39|353.76|351.56|353.76|351.56|353.41|351.21|0
1644255880000|2022-02-07 17:44:40|353.94|351.74|353.76|351.56|353.94|351.74|353.76|351.56|0
1644255890000|2022-02-07 17:44:50|353.94|351.74|354.12|351.92|354.12|351.92|353.86|351.66|0
1644255900000|2022-02-07 17:45:00|354.3|352.1|354.3|352.1|354.3|352.1|354.12|351.92|0
1644255910000|2022-02-07 17:45:10|354.48|352.28|355.01|352.81|355.01|352.81|354.48|352.28|0
1644255920000|2022-02-07 17:45:20|354.66|352.46|354.48|352.28|354.83|352.63|354.48|352.28|0
1644255930000|2022-02-07 17:45:30|353.41|351.21|353.41|351.21|353.41|351.21|353.41|351.21|0
1644255940000|2022-02-07 17:45:40|353.76|351.56|353.76|351.56|354.03|351.83|353.76|351.56|0
1644255950000|2022-02-07 17:45:50|353.5|351.3|353.76|351.56|353.94|351.74|353.5|351.3|0
1644255960000|2022-02-07 17:46:00|353.59|351.39|353.41|351.21|353.76|351.56|353.41|351.21|0
1644255970000|2022-02-07 17:46:10|353.59|351.39|353.41|351.21|353.59|351.39|353.05|350.85|0
1644255980000|2022-02-07 17:46:20|353.59|351.39|353.94|351.74|354.12|351.92|353.59|351.39|0
1644255990000|2022-02-07 17:46:30|353.76|351.56|353.41|351.21|353.94|351.74|353.41|351.21|0
1644256000000|2022-02-07 17:46:40|352.69|350.49|352.16|349.96|352.69|350.49|351.98|349.78|0
1644256010000|2022-02-07 17:46:50|352.08|349.88|351.98|349.78|352.16|349.96|351.98|349.78|0
1644256020000|2022-02-07 17:47:00|351.81|349.61|351.81|349.61|352.16|349.96|351.63|349.43|0
1644256030000|2022-02-07 17:47:10|351.63|349.43|350.92|348.72|351.63|349.43|350.92|348.72|0
1644256040000|2022-02-07 17:47:20|350.74|348.54|351.09|348.89|351.09|348.89|350.74|348.54|0
1644256050000|2022-02-07 17:47:30|350.92|348.72|350.92|348.72|351.09|348.89|350.92|348.72|0
1644256060000|2022-02-07 17:47:40|351.45|349.25|351.63|349.43|351.63|349.43|351.45|349.25|0
1644256070000|2022-02-07 17:47:50|351.45|349.25|351.27|349.07|351.45|349.25|351.01|348.81|0
1644256080000|2022-02-07 17:48:00|351.45|349.25|352.16|349.96|352.16|349.96|351.45|349.25|0
1644256090000|2022-02-07 17:48:10|351.98|349.78|352.52|350.32|352.52|350.32|351.98|349.78|0
1644256100000|2022-02-07 17:48:20|352.34|350.14|352.34|350.14|352.52|350.32|352.34|350.14|0
1644256110000|2022-02-07 17:48:30|351.9|349.7|351.98|349.78|351.98|349.78|351.9|349.7|0
1644256120000|2022-02-07 17:48:40|352.07|349.87|352.34|350.14|352.34|350.14|352.07|349.87|0
1644256130000|2022-02-07 17:48:50|352.16|349.96|352.16|349.96|352.16|349.96|352.16|349.96|0
1644256140000|2022-02-07 17:49:00|352.34|350.14|352.16|349.96|352.34|350.14|352.07|349.87|0
1644256150000|2022-02-07 17:49:10|351.98|349.78|351.8|349.6|351.98|349.78|351.8|349.6|0
1644256160000|2022-02-07 17:49:20|351.45|349.25|351.45|349.25|351.72|349.52|351.45|349.25|0
1644256170000|2022-02-07 17:49:30|351.63|349.43|351.63|349.43|351.8|349.6|351.63|349.43|0
1644256180000|2022-02-07 17:49:40|351.8|349.6|351.98|349.78|352.16|349.96|351.8|349.6|0
1644256190000|2022-02-07 17:49:50|351.8|349.6|351.98|349.78|352.16|349.96|351.8|349.6|0
1644256200000|2022-02-07 17:50:00|352.16|349.96|352.16|349.96|352.34|350.14|352.16|349.96|0
1644256210000|2022-02-07 17:50:10|351.98|349.78|351.45|349.25|351.98|349.78|351.27|349.07|0
1644256220000|2022-02-07 17:50:20|351.63|349.43|351.45|349.25|351.63|349.43|351.09|348.89|0
1644256230000|2022-02-07 17:50:30|351.27|349.07|351.63|349.43|351.63|349.43|351.27|349.07|0
1644256240000|2022-02-07 17:50:40|351.36|349.16|350.92|348.72|351.36|349.16|350.92|348.72|0
1644256250000|2022-02-07 17:50:50|351.27|349.07|351.27|349.07|351.45|349.25|351.09|348.89|0
1644256260000|2022-02-07 17:51:00|351.45|349.25|351.45|349.25|351.45|349.25|351.45|349.25|0
1644256270000|2022-02-07 17:51:10|352.16|349.96|353.05|350.85|353.05|350.85|351.98|349.78|0
1644256280000|2022-02-07 17:51:20|352.87|350.67|353.23|351.03|353.5|351.3|352.87|350.67|0
1644256290000|2022-02-07 17:51:30|353.4|351.2|353.4|351.2|353.4|351.2|353.4|351.2|0
1644256300000|2022-02-07 17:51:40|353.76|351.56|353.23|351.03|353.76|351.56|353.23|351.03|0
1644256310000|2022-02-07 17:51:50|353.14|350.94|352.51|350.31|353.14|350.94|352.51|350.31|0
1644256320000|2022-02-07 17:52:00|352.69|350.49|352.69|350.49|352.87|350.67|352.69|350.49|0
1644256330000|2022-02-07 17:52:10|352.34|350.14|351.98|349.78|352.34|350.14|351.98|349.78|0
1644256340000|2022-02-07 17:52:20|351.8|349.6|352.34|350.14|352.34|350.14|351.63|349.43|0
1644256350000|2022-02-07 17:52:30|352.16|349.96|352.16|349.96|352.16|349.96|351.98|349.78|0
1644256360000|2022-02-07 17:52:40|351.8|349.6|351.63|349.43|351.8|349.6|351.54|349.34|0
1644256370000|2022-02-07 17:52:50|351.45|349.25|351.98|349.78|351.98|349.78|351.45|349.25|0
1644256380000|2022-02-07 17:53:00|352.51|350.31|351.98|349.78|352.87|350.67|351.98|349.78|0
1644256390000|2022-02-07 17:53:10|352.16|349.96|352.34|350.14|352.34|350.14|352.16|349.96|0
1644256400000|2022-02-07 17:53:20|352.51|350.31|352.51|350.31|352.69|350.49|352.51|350.31|0
1644256410000|2022-02-07 17:53:30|352.43|350.23|352.51|350.31|352.69|350.49|352.43|350.23|0
1644256420000|2022-02-07 17:53:40|352.34|350.14|352.16|349.96|352.34|350.14|351.89|349.69|0
1644256430000|2022-02-07 17:53:50|351.98|349.78|352.16|349.96|352.34|350.14|351.98|349.78|0
1644256440000|2022-02-07 17:54:00|352.51|350.31|352.87|350.67|352.87|350.67|352.51|350.31|0
1644256450000|2022-02-07 17:54:10|352.69|350.49|352.34|350.14|352.69|350.49|352.34|350.14|0
1644256460000|2022-02-07 17:54:20|352.51|350.31|352.69|350.49|352.69|350.49|352.51|350.31|0
1644256470000|2022-02-07 17:54:30|352.87|350.67|352.87|350.67|353.05|350.85|352.87|350.67|0
1644256480000|2022-02-07 17:54:40|353.23|351.03|353.05|350.85|353.23|351.03|352.87|350.67|0
1644256490000|2022-02-07 17:54:50|353.23|351.03|353.23|351.03|353.23|351.03|352.87|350.67|0
1644256500000|2022-02-07 17:55:00|353.05|350.85|352.87|350.67|353.05|350.85|352.34|350.14|0
1644256510000|2022-02-07 17:55:10|352.69|350.49|352.69|350.49|352.87|350.67|352.69|350.49|0
1644256520000|2022-02-07 17:55:20|352.51|350.31|352.16|349.96|352.51|350.31|352.16|349.96|0
1644256530000|2022-02-07 17:55:30|352.34|350.14|352.34|350.14|352.69|350.49|352.34|350.14|0
1644256540000|2022-02-07 17:55:40|352.16|349.96|352.51|350.31|352.51|350.31|352.16|349.96|0
1644256550000|2022-02-07 17:55:50|352.34|350.14|352.87|350.67|352.87|350.67|352.34|350.14|0
1644256560000|2022-02-07 17:56:00|352.51|350.31|352.69|350.49|352.69|350.49|352.51|350.31|0
1644256570000|2022-02-07 17:56:10|353.05|350.85|352.78|350.58|353.05|350.85|352.69|350.49|0
1644256580000|2022-02-07 17:56:20|352.51|350.31|351.8|349.6|352.51|350.31|351.8|349.6|0
1644256590000|2022-02-07 17:56:30|351.98|349.78|351.45|349.25|351.98|349.78|351.45|349.25|0
1644256600000|2022-02-07 17:56:40|351.8|349.6|351.45|349.25|351.8|349.6|351.45|349.25|0
1644256610000|2022-02-07 17:56:50|351.62|349.42|351.8|349.6|351.8|349.6|351.62|349.42|0
1644256620000|2022-02-07 17:57:00|352.16|349.96|352.87|350.67|352.87|350.67|352.16|349.96|0
1644256630000|2022-02-07 17:57:10|353.05|350.85|353.22|351.02|353.22|351.02|352.87|350.67|0
1644256640000|2022-02-07 17:57:20|352.51|350.31|352.69|350.49|352.87|350.67|352.51|350.31|0
1644256650000|2022-02-07 17:57:30|352.51|350.31|352.87|350.67|352.87|350.67|352.51|350.31|0
1644256660000|2022-02-07 17:57:40|353.22|351.02|353.22|351.02|353.22|351.02|353.22|351.02|0
1644256670000|2022-02-07 17:57:50|353.32|351.12|353.05|350.85|353.32|351.12|353.05|350.85|0
1644256680000|2022-02-07 17:58:00|353.58|351.38|353.58|351.38|353.58|351.38|353.32|351.12|0
1644256690000|2022-02-07 17:58:10|353.94|351.74|353.58|351.38|353.94|351.74|353.58|351.38|0
1644256700000|2022-02-07 17:58:20|353.76|351.56|354.12|351.92|354.12|351.92|353.67|351.47|0
1644256710000|2022-02-07 17:58:30|354.29|352.09|353.94|351.74|354.29|352.09|353.94|351.74|0
1644256720000|2022-02-07 17:58:40|353.76|351.56|353.4|351.2|353.94|351.74|353.4|351.2|0
1644256730000|2022-02-07 17:58:50|353.58|351.38|353.22|351.02|353.58|351.38|353.22|351.02|0
1644256740000|2022-02-07 17:59:00|353.14|350.94|352.87|350.67|353.22|351.02|352.87|350.67|0
1644256750000|2022-02-07 17:59:10|352.51|350.31|352.87|350.67|352.87|350.67|352.51|350.31|0
1644256760000|2022-02-07 17:59:20|353.05|350.85|353.4|351.2|353.58|351.38|353.05|350.85|0
1644256770000|2022-02-07 17:59:30|353.22|351.02|353.76|351.56|353.76|351.56|353.22|351.02|0
1644256780000|2022-02-07 17:59:40|353.4|351.2|353.4|351.2|353.58|351.38|353.4|351.2|0
1644256790000|2022-02-07 17:59:50|353.49|351.29|353.22|351.02|353.49|351.29|353.22|351.02|0
1644256800000|2022-02-07 18:00:00|353.4|351.2|353.05|350.85|353.4|351.2|352.87|350.67|0
1644256810000|2022-02-07 18:00:10|352.87|350.67|353.4|351.2|353.4|351.2|352.87|350.67|0
1644256820000|2022-02-07 18:00:20|353.22|351.02|353.22|351.02|353.22|351.02|353.05|350.85|0
1644256830000|2022-02-07 18:00:30|353.4|351.2|354.47|352.27|354.65|352.45|353.4|351.2|0
1644256840000|2022-02-07 18:00:40|354.39|352.19|354.29|352.09|354.39|352.19|354.03|351.83|0
1644256850000|2022-02-07 18:00:50|354.03|351.83|354.29|352.09|354.29|352.09|354.03|351.83|0
1644256860000|2022-02-07 18:01:00|354.11|351.91|353.58|351.38|354.11|351.91|353.58|351.38|0
1644256870000|2022-02-07 18:01:10|353.76|351.56|353.76|351.56|353.76|351.56|353.58|351.38|0
1644256880000|2022-02-07 18:01:20|353.94|351.74|353.76|351.56|353.94|351.74|353.76|351.56|0
1644256890000|2022-02-07 18:01:30|353.58|351.38|352.87|350.67|353.58|351.38|352.51|350.31|0
1644256900000|2022-02-07 18:01:40|352.69|350.49|352.69|350.49|352.87|350.67|352.69|350.49|0
1644256910000|2022-02-07 18:01:50|352.15|349.95|351.98|349.78|352.15|349.95|351.98|349.78|0
1644256920000|2022-02-07 18:02:00|351.62|349.42|351.44|349.24|351.62|349.42|351.27|349.07|0
1644256930000|2022-02-07 18:02:10|350.56|348.36|350.38|348.18|350.56|348.36|350.38|348.18|0
1644256940000|2022-02-07 18:02:20|350.56|348.36|351.09|348.89|351.09|348.89|350.56|348.36|0
1644256950000|2022-02-07 18:02:30|350.91|348.71|350.91|348.71|351.09|348.89|350.91|348.71|0
1644256960000|2022-02-07 18:02:40|350.73|348.53|351.18|348.98|351.18|348.98|350.73|348.53|0
1644256970000|2022-02-07 18:02:50|351|348.8|351.09|348.89|351.09|348.89|350.91|348.71|0
1644256980000|2022-02-07 18:03:00|351.27|349.07|351.09|348.89|351.44|349.24|351.09|348.89|0
1644256990000|2022-02-07 18:03:10|350.73|348.53|350.38|348.18|350.73|348.53|350.38|348.18|0
1644257000000|2022-02-07 18:03:20|350.56|348.36|349.67|347.47|350.56|348.36|349.49|347.29|0
1644257010000|2022-02-07 18:03:30|348.61|346.41|349.14|346.94|349.14|346.94|347.72|345.52|0
1644257020000|2022-02-07 18:03:40|349.49|347.29|349.49|347.29|349.67|347.47|349.32|347.12|0
1644257030000|2022-02-07 18:03:50|349.67|347.47|349.94|347.74|349.94|347.74|349.67|347.47|0
1644257040000|2022-02-07 18:04:00|350.02|347.82|349.14|346.94|350.02|347.82|349.14|346.94|0
1644257050000|2022-02-07 18:04:10|349.49|347.29|349.31|347.11|349.49|347.29|349.31|347.11|0
1644257060000|2022-02-07 18:04:20|349.14|346.94|349.49|347.29|349.49|347.29|348.96|346.76|0
1644257070000|2022-02-07 18:04:30|349.41|347.21|349.49|347.29|349.49|347.29|349.31|347.11|0
1644257080000|2022-02-07 18:04:40|350.02|347.82|349.76|347.56|350.02|347.82|349.76|347.56|0
1644257090000|2022-02-07 18:04:50|349.85|347.65|349.67|347.47|349.85|347.65|349.67|347.47|0
1644257100000|2022-02-07 18:05:00|349.76|347.56|349.67|347.47|349.76|347.56|349.49|347.29|0
1644257110000|2022-02-07 18:05:10|349.85|347.65|350.12|347.92|350.12|347.92|349.67|347.47|0
1644257120000|2022-02-07 18:05:20|350.2|348|350.2|348|350.2|348|349.85|347.65|0
1644257130000|2022-02-07 18:05:30|350.02|347.82|349.85|347.65|350.02|347.82|349.85|347.65|0
1644257140000|2022-02-07 18:05:40|349.49|347.29|349.49|347.29|349.67|347.47|349.49|347.29|0
1644257150000|2022-02-07 18:05:50|349.31|347.11|349.31|347.11|349.67|347.47|349.31|347.11|0
1644257160000|2022-02-07 18:06:00|349.14|346.94|349.67|347.47|349.67|347.47|349.14|346.94|0
1644257170000|2022-02-07 18:06:10|349.85|347.65|350.02|347.82|350.02|347.82|349.85|347.65|0
1644257180000|2022-02-07 18:06:20|350.2|348|350.02|347.82|350.38|348.18|350.02|347.82|0
1644257190000|2022-02-07 18:06:30|349.85|347.65|349.31|347.11|349.85|347.65|349.31|347.11|0
1644257200000|2022-02-07 18:06:40|348.61|346.41|348.25|346.05|348.61|346.41|348.25|346.05|0
1644257210000|2022-02-07 18:06:50|348.43|346.23|348.43|346.23|348.43|346.23|348.34|346.14|0
1644257220000|2022-02-07 18:07:00|347.9|345.7|347.55|345.35|348.08|345.88|347.55|345.35|0
1644257230000|2022-02-07 18:07:10|347.37|345.17|347.02|344.82|347.37|345.17|347.02|344.82|0
1644257240000|2022-02-07 18:07:20|347.37|345.17|347.9|345.7|347.9|345.7|347.37|345.17|0
1644257250000|2022-02-07 18:07:30|347.72|345.52|347.72|345.52|347.72|345.52|347.55|345.35|0
1644257260000|2022-02-07 18:07:40|347.55|345.35|347.64|345.44|347.64|345.44|347.55|345.35|0
1644257270000|2022-02-07 18:07:50|347.55|345.35|347.37|345.17|347.72|345.52|347.37|345.17|0
1644257280000|2022-02-07 18:08:00|347.19|344.99|347.72|345.52|347.72|345.52|347.19|344.99|0
1644257290000|2022-02-07 18:08:10|347.37|345.17|347.55|345.35|347.55|345.35|347.37|345.17|0
1644257300000|2022-02-07 18:08:20|347.72|345.52|347.72|345.52|347.72|345.52|347.55|345.35|0
1644257310000|2022-02-07 18:08:30|347.55|345.35|347.46|345.26|347.72|345.52|347.46|345.26|0
1644257320000|2022-02-07 18:08:40|347.55|345.35|347.19|344.99|347.55|345.35|347.19|344.99|0
1644257330000|2022-02-07 18:08:50|347.02|344.82|346.31|344.11|347.19|344.99|346.31|344.11|0
1644257340000|2022-02-07 18:09:00|346.49|344.29|347.37|345.17|347.37|345.17|346.49|344.29|0
1644257350000|2022-02-07 18:09:10|347.19|344.99|347.54|345.34|347.54|345.34|347.19|344.99|0
1644257360000|2022-02-07 18:09:20|347.46|345.26|347.11|344.91|347.46|345.26|347.11|344.91|0
1644257370000|2022-02-07 18:09:30|347.19|344.99|347.02|344.82|347.19|344.99|346.84|344.64|0
1644257380000|2022-02-07 18:09:40|346.84|344.64|346.84|344.64|347.02|344.82|346.66|344.46|0
1644257390000|2022-02-07 18:09:50|346.4|344.2|346.49|344.29|346.66|344.46|346.4|344.2|0
1644257400000|2022-02-07 18:10:00|347.19|344.99|346.84|344.64|347.19|344.99|346.84|344.64|0
1644257410000|2022-02-07 18:10:10|346.49|344.29|347.19|344.99|347.19|344.99|346.49|344.29|0
1644257420000|2022-02-07 18:10:20|347.37|345.17|347.19|344.99|347.54|345.34|347.19|344.99|0
1644257430000|2022-02-07 18:10:30|347.54|345.34|347.19|344.99|347.54|345.34|347.19|344.99|0
1644257440000|2022-02-07 18:10:40|347.28|345.08|346.84|344.64|347.28|345.08|346.84|344.64|0
1644257450000|2022-02-07 18:10:50|346.66|344.46|346.75|344.55|346.75|344.55|346.66|344.46|0
1644257460000|2022-02-07 18:11:00|346.13|343.93|345.6|343.4|346.22|344.02|345.6|343.4|0
1644257470000|2022-02-07 18:11:10|345.43|343.23|344.73|342.53|345.43|343.23|344.73|342.53|0
1644257480000|2022-02-07 18:11:20|345.08|342.88|345.6|343.4|345.6|343.4|345.08|342.88|0
1644257490000|2022-02-07 18:11:30|345.25|343.05|345.6|343.4|345.6|343.4|345.25|343.05|0
1644257500000|2022-02-07 18:11:40|345.78|343.58|345.78|343.58|345.78|343.58|345.6|343.4|0
1644257510000|2022-02-07 18:11:50|345.6|343.4|345.43|343.23|345.6|343.4|345.43|343.23|0
1644257520000|2022-02-07 18:12:00|345.25|343.05|344.9|342.7|345.25|343.05|344.9|342.7|0
1644257530000|2022-02-07 18:12:10|344.55|342.35|344.55|342.35|344.55|342.35|344.37|342.17|0
1644257540000|2022-02-07 18:12:20|344.37|342.17|344.37|342.17|344.55|342.35|344.37|342.17|0
1644257550000|2022-02-07 18:12:30|344.2|342|344.2|342|344.2|342|344.2|342|0
1644257560000|2022-02-07 18:12:40|344.37|342.17|344.37|342.17|344.37|342.17|344.37|342.17|0
1644257570000|2022-02-07 18:12:50|344.29|342.09|344.37|342.17|344.37|342.17|344.2|342|0
1644257580000|2022-02-07 18:13:00|343.85|341.65|343.14|340.94|343.85|341.65|343.14|340.94|0
1644257590000|2022-02-07 18:13:10|343.67|341.47|343.67|341.47|343.85|341.65|343.67|341.47|0
1644257600000|2022-02-07 18:13:20|343.85|341.65|344.02|341.82|344.2|342|343.85|341.65|0
1644257610000|2022-02-07 18:13:30|344.2|342|344.2|342|344.37|342.17|344.2|342|0
1644257620000|2022-02-07 18:13:40|344.37|342.17|344.02|341.82|344.37|342.17|344.02|341.82|0
1644257630000|2022-02-07 18:13:50|344.2|342|344.37|342.17|344.37|342.17|344.2|342|0
1644257640000|2022-02-07 18:14:00|344.2|342|343.67|341.47|344.2|342|343.67|341.47|0
1644257650000|2022-02-07 18:14:10|343.85|341.65|344.37|342.17|344.37|342.17|343.85|341.65|0
1644257660000|2022-02-07 18:14:20|344.02|341.82|344.02|341.82|344.02|341.82|344.02|341.82|0
1644257670000|2022-02-07 18:14:30|343.94|341.74|344.02|341.82|344.02|341.82|343.85|341.65|0
1644257680000|2022-02-07 18:14:40|344.55|342.35|344.2|342|344.55|342.35|344.2|342|0
1644257690000|2022-02-07 18:14:50|344.37|342.17|344.29|342.09|344.37|342.17|344.2|342|0
1644257700000|2022-02-07 18:15:00|344.2|342|344.64|342.44|344.64|342.44|344.2|342|0
1644257710000|2022-02-07 18:15:10|345.08|342.88|344.72|342.52|345.08|342.88|344.72|342.52|0
1644257720000|2022-02-07 18:15:20|344.9|342.7|344.55|342.35|345.08|342.88|344.55|342.35|0
1644257730000|2022-02-07 18:15:30|344.37|342.17|344.72|342.52|344.9|342.7|344.37|342.17|0
1644257740000|2022-02-07 18:15:40|344.9|342.7|344.55|342.35|344.9|342.7|344.55|342.35|0
1644257750000|2022-02-07 18:15:50|344.9|342.7|344.81|342.61|344.9|342.7|344.72|342.52|0
1644257760000|2022-02-07 18:16:00|344.72|342.52|344.9|342.7|344.9|342.7|344.55|342.35|0
1644257770000|2022-02-07 18:16:10|344.55|342.35|344.37|342.17|344.55|342.35|344.37|342.17|0
1644257780000|2022-02-07 18:16:20|344.2|342|344.55|342.35|344.55|342.35|344.2|342|0
1644257790000|2022-02-07 18:16:30|344.37|342.17|345.43|343.23|345.43|343.23|344.37|342.17|0
1644257800000|2022-02-07 18:16:40|345.6|343.4|345.6|343.4|345.6|343.4|345.43|343.23|0
1644257810000|2022-02-07 18:16:50|345.43|343.23|345.6|343.4|345.6|343.4|345.43|343.23|0
1644257820000|2022-02-07 18:17:00|345.78|343.58|346.31|344.11|346.48|344.28|345.78|343.58|0
1644257830000|2022-02-07 18:17:10|346.4|344.2|346.48|344.28|346.66|344.46|346.31|344.11|0
1644257840000|2022-02-07 18:17:20|347.01|344.81|346.48|344.28|347.01|344.81|346.31|344.11|0
1644257850000|2022-02-07 18:17:30|346.66|344.46|347.01|344.81|347.01|344.81|346.66|344.46|0
1644257860000|2022-02-07 18:17:40|347.19|344.99|347.19|344.99|347.19|344.99|347.01|344.81|0
1644257870000|2022-02-07 18:17:50|346.84|344.64|346.48|344.28|346.93|344.73|346.48|344.28|0
1644257880000|2022-02-07 18:18:00|346.31|344.11|346.31|344.11|346.31|344.11|346.31|344.11|0
1644257890000|2022-02-07 18:18:10|346.13|343.93|346.31|344.11|346.31|344.11|346.13|343.93|0
1644257900000|2022-02-07 18:18:20|346.05|343.85|345.95|343.75|346.13|343.93|345.95|343.75|0
1644257910000|2022-02-07 18:18:30|346.13|343.93|346.31|344.11|346.31|344.11|346.13|343.93|0
1644257920000|2022-02-07 18:18:40|346.13|343.93|346.31|344.11|346.31|344.11|346.13|343.93|0
1644257930000|2022-02-07 18:18:50|346.13|343.93|346.13|343.93|346.31|344.11|346.13|343.93|0
1644257940000|2022-02-07 18:19:00|345.95|343.75|346.31|344.11|346.31|344.11|345.95|343.75|0
1644257950000|2022-02-07 18:19:10|346.48|344.28|346.31|344.11|346.48|344.28|346.31|344.11|0
1644257960000|2022-02-07 18:19:20|346.13|343.93|346.13|343.93|346.13|343.93|346.13|343.93|0
1644257970000|2022-02-07 18:19:30|345.95|343.75|346.31|344.11|346.48|344.28|345.95|343.75|0
1644257980000|2022-02-07 18:19:40|346.05|343.85|345.78|343.58|346.05|343.85|345.78|343.58|0
1644257990000|2022-02-07 18:19:50|345.95|343.75|346.13|343.93|346.13|343.93|345.95|343.75|0
1644258000000|2022-02-07 18:20:00|345.95|343.75|346.31|344.11|346.31|344.11|345.95|343.75|0
1644258010000|2022-02-07 18:20:10|346.13|343.93|345.95|343.75|346.13|343.93|345.78|343.58|0
1644258020000|2022-02-07 18:20:20|346.13|343.93|345.78|343.58|346.13|343.93|345.78|343.58|0
1644258030000|2022-02-07 18:20:30|345.6|343.4|345.25|343.05|345.6|343.4|345.25|343.05|0
1644258040000|2022-02-07 18:20:40|345.42|343.22|345.25|343.05|345.42|343.22|345.25|343.05|0
1644258050000|2022-02-07 18:20:50|345.42|343.22|346.31|344.11|346.31|344.11|345.42|343.22|0
1644258060000|2022-02-07 18:21:00|346.13|343.93|345.78|343.58|346.22|344.02|345.78|343.58|0
1644258070000|2022-02-07 18:21:10|345.95|343.75|345.78|343.58|345.95|343.75|345.78|343.58|0
1644258080000|2022-02-07 18:21:20|345.95|343.75|345.78|343.58|345.95|343.75|345.78|343.58|0
1644258090000|2022-02-07 18:21:30|345.6|343.4|345.78|343.58|345.95|343.75|345.6|343.4|0
1644258100000|2022-02-07 18:21:40|345.95|343.75|345.78|343.58|345.95|343.75|345.78|343.58|0
1644258110000|2022-02-07 18:21:50|345.95|343.75|346.48|344.28|346.48|344.28|345.95|343.75|0
1644258120000|2022-02-07 18:22:00|346.13|343.93|345.6|343.4|346.3|344.1|345.6|343.4|0
1644258130000|2022-02-07 18:22:10|345.78|343.58|345.25|343.05|345.95|343.75|345.25|343.05|0
1644258140000|2022-02-07 18:22:20|345.42|343.22|345.42|343.22|345.42|343.22|345.42|343.22|0
1644258150000|2022-02-07 18:22:30|345.52|343.32|345.52|343.32|345.52|343.32|345.42|343.22|0
1644258160000|2022-02-07 18:22:40|345.95|343.75|345.6|343.4|345.95|343.75|345.6|343.4|0
1644258170000|2022-02-07 18:22:50|345.42|343.22|345.6|343.4|345.6|343.4|345.42|343.22|0
1644258180000|2022-02-07 18:23:00|345.42|343.22|344.54|342.34|345.42|343.22|344.54|342.34|0
1644258190000|2022-02-07 18:23:10|344.19|341.99|344.37|342.17|344.37|342.17|344.19|341.99|0
1644258200000|2022-02-07 18:23:20|344.72|342.52|344.9|342.7|344.9|342.7|344.72|342.52|0
1644258210000|2022-02-07 18:23:30|345.07|342.87|345.25|343.05|345.25|343.05|345.07|342.87|0
1644258220000|2022-02-07 18:23:40|345.42|343.22|345.25|343.05|345.42|343.22|345.07|342.87|0
1644258230000|2022-02-07 18:23:50|345.42|343.22|345.42|343.22|345.42|343.22|345.34|343.14|0
1644258240000|2022-02-07 18:24:00|345.78|343.58|346.3|344.1|346.3|344.1|345.78|343.58|0
1644258250000|2022-02-07 18:24:10|346.48|344.28|346.3|344.1|346.66|344.46|346.3|344.1|0
1644258260000|2022-02-07 18:24:20|346.48|344.28|346.3|344.1|346.66|344.46|346.3|344.1|0
1644258270000|2022-02-07 18:24:30|346.48|344.28|346.48|344.28|346.48|344.28|346.3|344.1|0
1644258280000|2022-02-07 18:24:40|346.3|344.1|346.48|344.28|346.48|344.28|346.13|343.93|0
1644258290000|2022-02-07 18:24:50|346.3|344.1|345.95|343.75|346.3|344.1|345.95|343.75|0
1644258300000|2022-02-07 18:25:00|346.04|343.84|345.78|343.58|346.04|343.84|345.42|343.22|0
1644258310000|2022-02-07 18:25:10|345.42|343.22|345.42|343.22|345.95|343.75|345.42|343.22|0
1644258320000|2022-02-07 18:25:20|345.25|343.05|345.07|342.87|345.25|343.05|344.81|342.61|0
1644258330000|2022-02-07 18:25:30|344.99|342.79|345.07|342.87|345.25|343.05|344.99|342.79|0
1644258340000|2022-02-07 18:25:40|345.16|342.96|345.07|342.87|345.25|343.05|345.07|342.87|0
1644258350000|2022-02-07 18:25:50|345.25|343.05|345.16|342.96|345.25|343.05|345.16|342.96|0
1644258360000|2022-02-07 18:26:00|344.9|342.7|345.07|342.87|345.07|342.87|344.9|342.7|0
1644258370000|2022-02-07 18:26:10|345.16|342.96|345.25|343.05|345.42|343.22|345.16|342.96|0
1644258380000|2022-02-07 18:26:20|345.34|343.14|345.42|343.22|345.42|343.22|345.07|342.87|0
1644258390000|2022-02-07 18:26:30|345.34|343.14|345.95|343.75|345.95|343.75|345.34|343.14|0
1644258400000|2022-02-07 18:26:40|345.77|343.57|346.66|344.46|346.66|344.46|345.77|343.57|0
1644258410000|2022-02-07 18:26:50|346.48|344.28|346.48|344.28|346.66|344.46|346.48|344.28|0
1644258420000|2022-02-07 18:27:00|345.95|343.75|345.77|343.57|346.13|343.93|345.77|343.57|0
1644258430000|2022-02-07 18:27:10|345.6|343.4|346.13|343.93|346.13|343.93|345.6|343.4|0
1644258440000|2022-02-07 18:27:20|345.95|343.75|345.6|343.4|345.95|343.75|345.6|343.4|0
1644258450000|2022-02-07 18:27:30|345.25|343.05|345.42|343.22|345.6|343.4|345.25|343.05|0
1644258460000|2022-02-07 18:27:40|345.6|343.4|345.25|343.05|345.6|343.4|345.07|342.87|0
1644258470000|2022-02-07 18:27:50|345.34|343.14|344.99|342.79|345.34|343.14|344.99|342.79|0
1644258480000|2022-02-07 18:28:00|345.07|342.87|344.37|342.17|345.07|342.87|344.37|342.17|0
1644258490000|2022-02-07 18:28:10|344.19|341.99|344.19|341.99|344.37|342.17|344.19|341.99|0
1644258500000|2022-02-07 18:28:20|344.37|342.17|343.14|340.94|344.37|342.17|343.14|340.94|0
1644258510000|2022-02-07 18:28:30|343.66|341.46|343.84|341.64|343.84|341.64|343.49|341.29|0
1644258520000|2022-02-07 18:28:40|343.66|341.46|343.66|341.46|343.66|341.46|343.66|341.46|0
1644258530000|2022-02-07 18:28:50|343.49|341.29|343.31|341.11|343.66|341.46|343.31|341.11|0
1644258540000|2022-02-07 18:29:00|343.14|340.94|343.14|340.94|343.14|340.94|342.96|340.76|0
1644258550000|2022-02-07 18:29:10|342.96|340.76|342.79|340.59|342.96|340.76|342.79|340.59|0
1644258560000|2022-02-07 18:29:20|343.14|340.94|343.49|341.29|343.49|341.29|343.14|340.94|0
1644258570000|2022-02-07 18:29:30|343.31|341.11|343.58|341.38|343.66|341.46|343.31|341.11|0
1644258580000|2022-02-07 18:29:40|343.66|341.46|343.84|341.64|343.84|341.64|343.66|341.46|0
1644258590000|2022-02-07 18:29:50|343.66|341.46|343.84|341.64|343.84|341.64|343.66|341.46|0
1644258600000|2022-02-07 18:30:00|343.66|341.46|342.44|340.24|343.66|341.46|342.44|340.24|0
1644258610000|2022-02-07 18:30:10|342.61|340.41|342.96|340.76|342.96|340.76|342.44|340.24|0
1644258620000|2022-02-07 18:30:20|343.14|340.94|342.44|340.24|343.14|340.94|342.44|340.24|0
1644258630000|2022-02-07 18:30:30|342.26|340.06|342.61|340.41|342.61|340.41|342.26|340.06|0
1644258640000|2022-02-07 18:30:40|342.79|340.59|342.26|340.06|342.79|340.59|342.26|340.06|0
1644258650000|2022-02-07 18:30:50|342.09|339.89|342.09|339.89|342.09|339.89|341.91|339.71|0
1644258660000|2022-02-07 18:31:00|341.91|339.71|341.39|339.19|341.91|339.71|341.39|339.19|0
1644258670000|2022-02-07 18:31:10|341.56|339.36|341.56|339.36|341.74|339.54|341.56|339.36|0
1644258680000|2022-02-07 18:31:20|341.74|339.54|341.91|339.71|341.91|339.71|341.74|339.54|0
1644258690000|2022-02-07 18:31:30|342.09|339.89|341.91|339.71|342.09|339.89|341.91|339.71|0
1644258700000|2022-02-07 18:31:40|342.09|339.89|342.09|339.89|342.09|339.89|341.91|339.71|0
1644258710000|2022-02-07 18:31:50|341.91|339.71|342.26|340.06|342.26|340.06|341.91|339.71|0
1644258720000|2022-02-07 18:32:00|342.35|340.15|342.79|340.59|342.79|340.59|342.09|339.89|0
1644258730000|2022-02-07 18:32:10|342.61|340.41|342.61|340.41|342.61|340.41|342.26|340.06|0
1644258740000|2022-02-07 18:32:20|342.44|340.24|342.35|340.15|342.44|340.24|342.26|340.06|0
1644258750000|2022-02-07 18:32:30|342.26|340.06|342.61|340.41|342.61|340.41|342.26|340.06|0
1644258760000|2022-02-07 18:32:40|342.44|340.24|342.09|339.89|342.44|340.24|342.09|339.89|0
1644258770000|2022-02-07 18:32:50|341.91|339.71|341.74|339.54|341.91|339.71|341.56|339.36|0
1644258780000|2022-02-07 18:33:00|341.91|339.71|341.91|339.71|342.26|340.06|341.91|339.71|0
1644258790000|2022-02-07 18:33:10|341.74|339.54|342.09|339.89|342.26|340.06|341.74|339.54|0
1644258800000|2022-02-07 18:33:20|342.26|340.06|342.61|340.41|342.61|340.41|342.26|340.06|0
1644258810000|2022-02-07 18:33:30|342.44|340.24|342.44|340.24|342.44|340.24|342.35|340.15|0
1644258820000|2022-02-07 18:33:40|342.61|340.41|342.61|340.41|342.61|340.41|342.44|340.24|0
1644258830000|2022-02-07 18:33:50|342.44|340.24|342.79|340.59|342.79|340.59|342.44|340.24|0
1644258840000|2022-02-07 18:34:00|342.61|340.41|342.96|340.76|342.96|340.76|342.61|340.41|0
1644258850000|2022-02-07 18:34:10|343.14|340.94|343.14|340.94|343.14|340.94|342.96|340.76|0
1644258860000|2022-02-07 18:34:20|343.23|341.03|343.49|341.29|343.49|341.29|343.23|341.03|0
1644258870000|2022-02-07 18:34:30|343.66|341.46|343.66|341.46|343.66|341.46|343.66|341.46|0
1644258880000|2022-02-07 18:34:40|343.84|341.64|343.49|341.29|343.84|341.64|343.49|341.29|0
1644258890000|2022-02-07 18:34:50|343.66|341.46|343.31|341.11|343.66|341.46|343.14|340.94|0
1644258900000|2022-02-07 18:35:00|343.14|340.94|343.4|341.2|343.4|341.2|343.14|340.94|0
1644258910000|2022-02-07 18:35:10|343.49|341.29|343.49|341.29|343.49|341.29|343.31|341.11|0
1644258920000|2022-02-07 18:35:20|343.31|341.11|343.14|340.94|343.31|341.11|343.14|340.94|0
1644258930000|2022-02-07 18:35:30|343.31|341.11|342.96|340.76|343.49|341.29|342.96|340.76|0
1644258940000|2022-02-07 18:35:40|343.14|340.94|342.96|340.76|343.14|340.94|342.96|340.76|0
1644258950000|2022-02-07 18:35:50|342.78|340.58|342.96|340.76|342.96|340.76|342.78|340.58|0
1644258960000|2022-02-07 18:36:00|342.78|340.58|342.96|340.76|342.96|340.76|342.61|340.41|0
1644258970000|2022-02-07 18:36:10|342.78|340.58|342.43|340.23|342.78|340.58|342.43|340.23|0
1644258980000|2022-02-07 18:36:20|342.53|340.33|342.61|340.41|342.61|340.41|342.53|340.33|0
1644258990000|2022-02-07 18:36:30|342.7|340.5|342.61|340.41|342.78|340.58|342.61|340.41|0
1644259000000|2022-02-07 18:36:40|342.26|340.06|342.52|340.32|342.52|340.32|342.26|340.06|0
1644259010000|2022-02-07 18:36:50|342.43|340.23|342.52|340.32|342.52|340.32|342.43|340.23|0
1644259020000|2022-02-07 18:37:00|342.43|340.23|342.78|340.58|343.13|340.93|342.43|340.23|0
1644259030000|2022-02-07 18:37:10|342.61|340.41|342.96|340.76|343.05|340.85|342.61|340.41|0
1644259040000|2022-02-07 18:37:20|343.05|340.85|343.31|341.11|343.31|341.11|342.96|340.76|0
1644259050000|2022-02-07 18:37:30|342.96|340.76|343.31|341.11|343.31|341.11|342.96|340.76|0
1644259060000|2022-02-07 18:37:40|343.13|340.93|343.13|340.93|343.23|341.03|343.13|340.93|0
1644259070000|2022-02-07 18:37:50|343.05|340.85|342.78|340.58|343.05|340.85|342.78|340.58|0
1644259080000|2022-02-07 18:38:00|342.96|340.76|342.96|340.76|342.96|340.76|342.96|340.76|0
1644259090000|2022-02-07 18:38:10|342.61|340.41|342.78|340.58|342.78|340.58|342.61|340.41|0
1644259100000|2022-02-07 18:38:20|342.43|340.23|342.26|340.06|342.43|340.23|342.26|340.06|0
1644259110000|2022-02-07 18:38:30|342.43|340.23|342.43|340.23|342.43|340.23|342.26|340.06|0
1644259120000|2022-02-07 18:38:40|342.26|340.06|342.26|340.06|342.26|340.06|342.26|340.06|0
1644259130000|2022-02-07 18:38:50|342.08|339.88|341.56|339.36|342.08|339.88|341.56|339.36|0
1644259140000|2022-02-07 18:39:00|341.73|339.53|341.56|339.36|341.73|339.53|341.38|339.18|0
1644259150000|2022-02-07 18:39:10|341.38|339.18|341.56|339.36|341.56|339.36|341.38|339.18|0
1644259160000|2022-02-07 18:39:20|341.73|339.53|341.73|339.53|341.73|339.53|341.73|339.53|0
1644259170000|2022-02-07 18:39:30|341.91|339.71|341.91|339.71|341.91|339.71|341.73|339.53|0
1644259180000|2022-02-07 18:39:40|341.82|339.62|341.91|339.71|341.91|339.71|341.82|339.62|0
1644259190000|2022-02-07 18:39:50|341.73|339.53|341.73|339.53|341.91|339.71|341.73|339.53|0
1644259200000|2022-02-07 18:40:00|341.91|339.71|342.08|339.88|342.08|339.88|341.91|339.71|0
1644259210000|2022-02-07 18:40:10|341.82|339.62|342.08|339.88|342.08|339.88|341.73|339.53|0
1644259220000|2022-02-07 18:40:20|341.91|339.71|341.91|339.71|342.26|340.06|341.91|339.71|0
1644259230000|2022-02-07 18:40:30|341.56|339.36|341.38|339.18|341.56|339.36|341.38|339.18|0
1644259240000|2022-02-07 18:40:40|341.21|339.01|341.21|339.01|341.21|339.01|341.21|339.01|0
1644259250000|2022-02-07 18:40:50|341.3|339.1|341.3|339.1|341.3|339.1|341.3|339.1|0
1644259260000|2022-02-07 18:41:00|341.21|339.01|341.03|338.83|341.21|339.01|340.86|338.66|0
1644259270000|2022-02-07 18:41:10|340.86|338.66|340.86|338.66|340.95|338.75|340.68|338.48|0
1644259280000|2022-02-07 18:41:20|340.68|338.48|340.68|338.48|340.68|338.48|340.68|338.48|0
1644259300000|2022-02-07 18:41:40|340.86|338.66|341.56|339.36|341.56|339.36|340.86|338.66|0
1644259310000|2022-02-07 18:41:50|341.38|339.18|341.38|339.18|341.38|339.18|341.3|339.1|0
1644259320000|2022-02-07 18:42:00|341.73|339.53|341.73|339.53|341.73|339.53|341.73|339.53|0
1644259330000|2022-02-07 18:42:10|341.91|339.71|341.91|339.71|342.08|339.88|341.91|339.71|0
1644259340000|2022-02-07 18:42:20|342.08|339.88|342.08|339.88|342.08|339.88|342|339.8|0
1644259350000|2022-02-07 18:42:30|341.91|339.71|342.26|340.06|342.26|340.06|341.91|339.71|0
1644259360000|2022-02-07 18:42:40|342.08|339.88|342.08|339.88|342.08|339.88|342.08|339.88|0
1644259370000|2022-02-07 18:42:50|342.26|340.06|341.91|339.71|342.26|340.06|341.91|339.71|0
1644259380000|2022-02-07 18:43:00|342.08|339.88|341.56|339.36|342.08|339.88|341.56|339.36|0
1644259390000|2022-02-07 18:43:10|341.38|339.18|341.56|339.36|341.73|339.53|341.38|339.18|0
1644259400000|2022-02-07 18:43:20|341.73|339.53|341.56|339.36|341.73|339.53|341.38|339.18|0
1644259410000|2022-02-07 18:43:30|341.38|339.18|341.91|339.71|341.91|339.71|341.38|339.18|0
1644259420000|2022-02-07 18:43:40|341.73|339.53|341.91|339.71|341.91|339.71|341.73|339.53|0
1644259430000|2022-02-07 18:43:50|342.08|339.88|341.73|339.53|342.08|339.88|341.73|339.53|0
1644259440000|2022-02-07 18:44:00|341.56|339.36|341.73|339.53|341.73|339.53|341.56|339.36|0
1644259450000|2022-02-07 18:44:10|341.56|339.36|341.56|339.36|341.56|339.36|341.56|339.36|0
1644259460000|2022-02-07 18:44:20|341.73|339.53|342.08|339.88|342.08|339.88|341.73|339.53|0
1644259470000|2022-02-07 18:44:30|342.43|340.23|342.61|340.41|342.61|340.41|342.26|340.06|0
1644259480000|2022-02-07 18:44:40|342.43|340.23|342.26|340.06|342.43|340.23|342.26|340.06|0
1644259490000|2022-02-07 18:44:50|342.43|340.23|342.26|340.06|342.43|340.23|342.26|340.06|0
1644259500000|2022-02-07 18:45:00|342.08|339.88|342.43|340.23|342.43|340.23|342.08|339.88|0
1644259510000|2022-02-07 18:45:10|342.08|339.88|342.43|340.23|342.43|340.23|342.08|339.88|0
1644259530000|2022-02-07 18:45:30|342.78|340.58|342.78|340.58|342.78|340.58|342.78|340.58|0
1644259540000|2022-02-07 18:45:40|342.61|340.41|342.43|340.23|342.61|340.41|342.43|340.23|0
1644259550000|2022-02-07 18:45:50|342.08|339.88|342.08|339.88|342.26|340.06|342.08|339.88|0
1644259560000|2022-02-07 18:46:00|341.9|339.7|341.55|339.35|341.9|339.7|341.21|339.01|0
1644259570000|2022-02-07 18:46:10|341.73|339.53|342.43|340.23|342.7|340.5|341.73|339.53|0
1644259580000|2022-02-07 18:46:20|342.61|340.41|342.43|340.23|342.61|340.41|342.43|340.23|0
1644259590000|2022-02-07 18:46:30|342.52|340.32|342.17|339.97|342.52|340.32|342.17|339.97|0
1644259600000|2022-02-07 18:46:40|342.25|340.05|342.08|339.88|342.25|340.05|342.08|339.88|0
1644259610000|2022-02-07 18:46:50|342.43|340.23|342.43|340.23|342.43|340.23|342.25|340.05|0
1644259620000|2022-02-07 18:47:00|342.25|340.05|342.25|340.05|342.25|340.05|342.08|339.88|0
1644259630000|2022-02-07 18:47:10|342.87|340.67|342.43|340.23|342.87|340.67|342.43|340.23|0
1644259640000|2022-02-07 18:47:20|342.6|340.4|342.78|340.58|342.96|340.76|342.6|340.4|0
1644259650000|2022-02-07 18:47:30|342.96|340.76|343.13|340.93|343.13|340.93|342.96|340.76|0
1644259660000|2022-02-07 18:47:40|342.78|340.58|342.78|340.58|342.78|340.58|342.78|340.58|0
1644259680000|2022-02-07 18:48:00|342.95|340.75|344.18|341.98|344.18|341.98|342.95|340.75|0
1644259690000|2022-02-07 18:48:10|343.48|341.28|343.31|341.11|343.48|341.28|342.95|340.75|0
1644259700000|2022-02-07 18:48:20|343.48|341.28|343.48|341.28|343.83|341.63|343.48|341.28|0
1644259710000|2022-02-07 18:48:30|343.66|341.46|343.66|341.46|343.66|341.46|343.48|341.28|0
1644259720000|2022-02-07 18:48:40|343.48|341.28|343.83|341.63|343.83|341.63|343.48|341.28|0
1644259730000|2022-02-07 18:48:50|343.66|341.46|343.66|341.46|343.66|341.46|343.66|341.46|0
1644259740000|2022-02-07 18:49:00|343.83|341.63|343.83|341.63|343.83|341.63|343.66|341.46|0
1644259750000|2022-02-07 18:49:10|344.53|342.33|345.24|343.04|345.33|343.13|344.53|342.33|0
1644259760000|2022-02-07 18:49:20|345.59|343.39|345.59|343.39|346.12|343.92|345.59|343.39|0
1644259770000|2022-02-07 18:49:30|345.41|343.21|345.24|343.04|345.41|343.21|345.24|343.04|0
1644259780000|2022-02-07 18:49:40|345.5|343.3|345.41|343.21|345.59|343.39|345.41|343.21|0
1644259790000|2022-02-07 18:49:50|345.24|343.04|345.59|343.39|345.59|343.39|345.24|343.04|0
1644259800000|2022-02-07 18:50:00|345.41|343.21|345.77|343.57|345.77|343.57|345.24|343.04|0
1644259810000|2022-02-07 18:50:10|345.94|343.74|345.76|343.56|346.47|344.27|345.76|343.56|0
1644259820000|2022-02-07 18:50:20|345.94|343.74|345.59|343.39|345.94|343.74|345.59|343.39|0
1644259830000|2022-02-07 18:50:30|345.41|343.21|345.41|343.21|345.41|343.21|345.15|342.95|0
1644259840000|2022-02-07 18:50:40|345.5|343.3|345.41|343.21|345.5|343.3|345.41|343.21|0
1644259850000|2022-02-07 18:50:50|345.59|343.39|345.24|343.04|345.59|343.39|345.24|343.04|0
1644259860000|2022-02-07 18:51:00|345.06|342.86|344.53|342.33|345.06|342.86|344.53|342.33|0
1644259870000|2022-02-07 18:51:10|344.71|342.51|345.06|342.86|345.06|342.86|344.71|342.51|0
1644259880000|2022-02-07 18:51:20|345.24|343.04|345.41|343.21|345.41|343.21|345.15|342.95|0
1644259890000|2022-02-07 18:51:30|345.24|343.04|345.59|343.39|345.59|343.39|345.24|343.04|0
1644259900000|2022-02-07 18:51:40|345.41|343.21|344.45|342.25|345.41|343.21|344.45|342.25|0
1644259910000|2022-02-07 18:51:50|344.8|342.6|344.36|342.16|344.8|342.6|344.36|342.16|0
1644259920000|2022-02-07 18:52:00|344.18|341.98|344.01|341.81|344.36|342.16|344.01|341.81|0
1644259930000|2022-02-07 18:52:10|343.83|341.63|343.57|341.37|343.83|341.63|343.48|341.28|0
1644259940000|2022-02-07 18:52:20|343.65|341.45|343.3|341.1|343.65|341.45|343.3|341.1|0
1644259950000|2022-02-07 18:52:30|343.13|340.93|343.48|341.28|343.48|341.28|343.13|340.93|0
1644259960000|2022-02-07 18:52:40|343.65|341.45|343.48|341.28|343.65|341.45|343.48|341.28|0
1644259970000|2022-02-07 18:52:50|343.65|341.45|344.01|341.81|344.01|341.81|343.65|341.45|0
1644259980000|2022-02-07 18:53:00|344.18|341.98|344.53|342.33|344.53|342.33|344.18|341.98|0
1644259990000|2022-02-07 18:53:10|344.36|342.16|344.71|342.51|344.71|342.51|344.36|342.16|0
1644260000000|2022-02-07 18:53:20|344.53|342.33|344.53|342.33|344.53|342.33|344.36|342.16|0
1644260010000|2022-02-07 18:53:30|344.71|342.51|344.88|342.68|345.06|342.86|344.71|342.51|0
1644260020000|2022-02-07 18:53:40|345.06|342.86|344.88|342.68|345.06|342.86|344.71|342.51|0
1644260030000|2022-02-07 18:53:50|344.71|342.51|344.62|342.42|344.88|342.68|344.53|342.33|0
1644260040000|2022-02-07 18:54:00|344.71|342.51|344.45|342.25|344.71|342.51|344.36|342.16|0
1644260050000|2022-02-07 18:54:10|344.36|342.16|344.18|341.98|344.53|342.33|344.18|341.98|0
1644260060000|2022-02-07 18:54:20|344.53|342.33|344.71|342.51|344.71|342.51|344.53|342.33|0
1644260070000|2022-02-07 18:54:30|344.88|342.68|344.71|342.51|344.88|342.68|344.71|342.51|0
1644260080000|2022-02-07 18:54:40|344.53|342.33|344.53|342.33|344.71|342.51|344.53|342.33|0
1644260090000|2022-02-07 18:54:50|344.71|342.51|344.53|342.33|344.88|342.68|344.53|342.33|0
1644260100000|2022-02-07 18:55:00|344.71|342.51|344|341.8|344.71|342.51|344|341.8|0
1644260110000|2022-02-07 18:55:10|344.18|341.98|343.83|341.63|344.18|341.98|343.83|341.63|0
1644260120000|2022-02-07 18:55:20|343.74|341.54|343.65|341.45|343.83|341.63|343.48|341.28|0
1644260130000|2022-02-07 18:55:30|343.83|341.63|343.65|341.45|343.83|341.63|343.65|341.45|0
1644260140000|2022-02-07 18:55:40|343.83|341.63|343.65|341.45|343.83|341.63|343.65|341.45|0
1644260150000|2022-02-07 18:55:50|343.48|341.28|342.78|340.58|343.48|341.28|342.78|340.58|0
1644260160000|2022-02-07 18:56:00|343.3|341.1|342.78|340.58|343.3|341.1|342.78|340.58|0
1644260170000|2022-02-07 18:56:10|342.95|340.75|343.04|340.84|343.04|340.84|342.78|340.58|0
1644260180000|2022-02-07 18:56:20|343.22|341.02|343.3|341.1|343.48|341.28|343.22|341.02|0
1644260190000|2022-02-07 18:56:30|343.48|341.28|343.48|341.28|343.65|341.45|343.48|341.28|0
1644260200000|2022-02-07 18:56:40|343.65|341.45|343.22|341.02|343.65|341.45|343.22|341.02|0
1644260210000|2022-02-07 18:56:50|343.13|340.93|343.3|341.1|343.3|341.1|343.13|340.93|0
1644260220000|2022-02-07 18:57:00|343.48|341.28|343.65|341.45|343.65|341.45|343.48|341.28|0
1644260230000|2022-02-07 18:57:10|343.48|341.28|343.3|341.1|343.48|341.28|343.3|341.1|0
1644260240000|2022-02-07 18:57:20|343.13|340.93|343.13|340.93|343.13|340.93|342.78|340.58|0
1644260250000|2022-02-07 18:57:30|343.3|341.1|343.3|341.1|343.3|341.1|343.13|340.93|0
1644260260000|2022-02-07 18:57:40|343.13|340.93|343.13|340.93|343.3|341.1|343.13|340.93|0
1644260270000|2022-02-07 18:57:50|342.95|340.75|343.13|340.93|343.13|340.93|342.95|340.75|0
1644260280000|2022-02-07 18:58:00|342.95|340.75|342.78|340.58|342.95|340.75|342.78|340.58|0
1644260290000|2022-02-07 18:58:10|342.6|340.4|342.17|339.97|342.6|340.4|342.07|339.87|0
1644260300000|2022-02-07 18:58:20|342.07|339.87|342.07|339.87|342.25|340.05|342.07|339.87|0
1644260310000|2022-02-07 18:58:30|342.25|340.05|341.9|339.7|342.25|340.05|341.9|339.7|0
1644260320000|2022-02-07 18:58:40|341.37|339.17|341.37|339.17|341.55|339.35|341.37|339.17|0
1644260330000|2022-02-07 18:58:50|341.2|339|341.03|338.83|341.2|339|340.85|338.65|0
1644260340000|2022-02-07 18:59:00|340.85|338.65|340.5|338.3|340.85|338.65|340.5|338.3|0
1644260350000|2022-02-07 18:59:10|340.68|338.48|339.8|337.6|340.68|338.48|339.8|337.6|0
1644260360000|2022-02-07 18:59:20|339.98|337.78|339.63|337.43|339.98|337.78|339.45|337.25|0
1644260370000|2022-02-07 18:59:30|339.8|337.6|339.8|337.6|339.98|337.78|339.8|337.6|0
1644260380000|2022-02-07 18:59:40|340.15|337.95|340.68|338.48|340.68|338.48|340.15|337.95|0
1644260390000|2022-02-07 18:59:50|340.5|338.3|340.68|338.48|340.68|338.48|340.33|338.13|0
1644260400000|2022-02-07 19:00:00|340.5|338.3|341.55|339.35|341.55|339.35|340.5|338.3|0
1644260410000|2022-02-07 19:00:10|341.72|339.52|342.07|339.87|342.07|339.87|341.72|339.52|0
1644260420000|2022-02-07 19:00:20|341.55|339.35|341.72|339.52|341.9|339.7|341.55|339.35|0
1644260430000|2022-02-07 19:00:30|341.55|339.35|341.37|339.17|341.55|339.35|341.02|338.82|0
1644260440000|2022-02-07 19:00:40|341.55|339.35|341.72|339.52|341.72|339.52|341.55|339.35|0
1644260450000|2022-02-07 19:00:50|341.37|339.17|341.2|339|341.37|339.17|341.2|339|0
1644260460000|2022-02-07 19:01:00|341.02|338.82|340.67|338.47|341.02|338.82|340.59|338.39|0
1644260470000|2022-02-07 19:01:10|340.33|338.13|340.94|338.74|340.94|338.74|340.33|338.13|0
1644260480000|2022-02-07 19:01:20|341.12|338.92|340.85|338.65|341.12|338.92|340.85|338.65|0
1644260490000|2022-02-07 19:01:30|341.02|338.82|340.85|338.65|341.2|339|340.85|338.65|0
1644260500000|2022-02-07 19:01:40|341.02|338.82|341.2|339|341.2|339|340.85|338.65|0
1644260510000|2022-02-07 19:01:50|341.37|339.17|341.64|339.44|341.64|339.44|341.37|339.17|0
1644260520000|2022-02-07 19:02:00|341.55|339.35|341.55|339.35|341.72|339.52|341.37|339.17|0
1644260530000|2022-02-07 19:02:10|341.9|339.7|341.55|339.35|341.9|339.7|341.55|339.35|0
1644260540000|2022-02-07 19:02:20|341.72|339.52|342.07|339.87|342.07|339.87|341.72|339.52|0
1644260550000|2022-02-07 19:02:30|341.9|339.7|341.9|339.7|341.9|339.7|341.72|339.52|0
1644260560000|2022-02-07 19:02:40|342.07|339.87|341.9|339.7|342.07|339.87|341.9|339.7|0
1644260570000|2022-02-07 19:02:50|341.72|339.52|341.9|339.7|341.9|339.7|341.72|339.52|0
1644260580000|2022-02-07 19:03:00|342.07|339.87|342.25|340.05|342.42|340.22|342.07|339.87|0
1644260590000|2022-02-07 19:03:10|342.07|339.87|342.07|339.87|342.25|340.05|342.07|339.87|0
1644260600000|2022-02-07 19:03:20|342.25|340.05|342.07|339.87|342.42|340.22|342.07|339.87|0
1644260610000|2022-02-07 19:03:30|342.25|340.05|341.9|339.7|342.25|340.05|341.9|339.7|0
1644260620000|2022-02-07 19:03:40|341.72|339.52|341.9|339.7|341.9|339.7|341.72|339.52|0
1644260630000|2022-02-07 19:03:50|342.07|339.87|341.55|339.35|342.25|340.05|341.37|339.17|0
1644260640000|2022-02-07 19:04:00|341.2|339|340.67|338.47|341.2|339|340.67|338.47|0
1644260650000|2022-02-07 19:04:10|340.85|338.65|340.5|338.3|340.85|338.65|340.5|338.3|0
1644260660000|2022-02-07 19:04:20|340.32|338.12|341.02|338.82|341.02|338.82|340.32|338.12|0
1644260670000|2022-02-07 19:04:30|341.2|339|341.2|339|341.2|339|341.2|339|0
1644260680000|2022-02-07 19:04:40|341.37|339.17|341.55|339.35|341.55|339.35|341.37|339.17|0
1644260690000|2022-02-07 19:04:50|341.2|339|341.46|339.26|341.46|339.26|341.2|339|0
1644260700000|2022-02-07 19:05:00|343.62|341.42|343.96|341.76|343.96|341.76|343.62|341.42|0
1644260710000|2022-02-07 19:05:10|343.79|341.59|343.03|340.83|343.79|341.59|342.85|340.65|0
1644260720000|2022-02-07 19:05:20|342.85|340.65|342.27|340.07|343.38|341.18|342.27|340.07|0
1644260730000|2022-02-07 19:05:30|342.44|340.24|342.27|340.07|342.44|340.24|342.27|340.07|0
1644260740000|2022-02-07 19:05:40|342.09|339.89|342.62|340.42|342.62|340.42|342.09|339.89|0
1644260750000|2022-02-07 19:05:50|342.44|340.24|342.27|340.07|342.44|340.24|342.27|340.07|0
1644260760000|2022-02-07 19:06:00|342.09|339.89|342.27|340.07|342.27|340.07|342.09|339.89|0
1644260770000|2022-02-07 19:06:10|342.09|339.89|342.44|340.24|342.44|340.24|342.09|339.89|0
1644260780000|2022-02-07 19:06:20|342.09|339.89|342.27|340.07|342.27|340.07|342.09|339.89|0
1644260790000|2022-02-07 19:06:30|342.01|339.81|342.27|340.07|342.27|340.07|342.01|339.81|0
1644260800000|2022-02-07 19:06:40|342.36|340.16|342.62|340.42|342.62|340.42|342.36|340.16|0
1644260810000|2022-02-07 19:06:50|342.44|340.24|342.27|340.07|342.44|340.24|342.27|340.07|0
1644260820000|2022-02-07 19:07:00|342.44|340.24|342.62|340.42|342.62|340.42|342.27|340.07|0
1644260830000|2022-02-07 19:07:10|342.44|340.24|342.62|340.42|342.79|340.59|342.44|340.24|0
1644260840000|2022-02-07 19:07:20|342.44|340.24|341.92|339.72|342.62|340.42|341.92|339.72|0
1644260850000|2022-02-07 19:07:30|342.27|340.07|342.44|340.24|342.44|340.24|341.74|339.54|0
1644260860000|2022-02-07 19:07:40|342.62|340.42|342.62|340.42|342.79|340.59|342.62|340.42|0
1644260870000|2022-02-07 19:07:50|342.79|340.59|342.88|340.68|342.97|340.77|342.79|340.59|0
1644260880000|2022-02-07 19:08:00|342.97|340.77|343.84|341.64|344.02|341.82|342.97|340.77|0
1644260890000|2022-02-07 19:08:10|344.02|341.82|344.02|341.82|344.19|341.99|344.02|341.82|0
1644260900000|2022-02-07 19:08:20|344.19|341.99|344.19|341.99|344.19|341.99|344.02|341.82|0
1644260910000|2022-02-07 19:08:30|344.37|342.17|345.07|342.87|345.07|342.87|344.37|342.17|0
1644260920000|2022-02-07 19:08:40|344.72|342.52|344.14|341.94|344.89|342.69|344.14|341.94|0
1644260930000|2022-02-07 19:08:50|343.61|341.41|343.61|341.41|343.79|341.59|343.61|341.41|0
1644260940000|2022-02-07 19:09:00|343.26|341.06|343.09|340.89|343.44|341.24|343.09|340.89|0
1644260950000|2022-02-07 19:09:10|343.44|341.24|343.97|341.77|343.97|341.77|343.26|341.06|0
1644260960000|2022-02-07 19:09:20|344.32|342.12|343.97|341.77|344.32|342.12|343.97|341.77|0
1644260970000|2022-02-07 19:09:30|344.14|341.94|344.14|341.94|344.14|341.94|343.97|341.77|0
1644260980000|2022-02-07 19:09:40|343.79|341.59|344.14|341.94|344.14|341.94|343.79|341.59|0
1644260990000|2022-02-07 19:09:50|344.32|342.12|343.96|341.76|344.32|342.12|343.96|341.76|0
1644261000000|2022-02-07 19:10:00|343.44|341.24|343.44|341.24|343.44|341.24|343.26|341.06|0
1644261010000|2022-02-07 19:10:10|343.26|341.06|343.79|341.59|343.79|341.59|343.26|341.06|0
1644261020000|2022-02-07 19:10:20|343.61|341.41|343.26|341.06|343.61|341.41|343.26|341.06|0
1644261030000|2022-02-07 19:10:30|343.18|340.98|343.26|341.06|343.26|341.06|343.09|340.89|0
1644261040000|2022-02-07 19:10:40|343.09|340.89|343.26|341.06|343.26|341.06|343.09|340.89|0
1644261050000|2022-02-07 19:10:50|343.09|340.89|343.26|341.06|343.26|341.06|343.09|340.89|0
1644261060000|2022-02-07 19:11:00|343.09|340.89|343.09|340.89|343.26|341.06|343.09|340.89|0
1644261070000|2022-02-07 19:11:10|343|340.8|343|340.8|343|340.8|343|340.8|0
1644261080000|2022-02-07 19:11:20|343.09|340.89|343.09|340.89|343.26|341.06|342.74|340.54|0
1644261090000|2022-02-07 19:11:30|343|340.8|343.18|340.98|343.18|340.98|343|340.8|0
1644261100000|2022-02-07 19:11:40|343.09|340.89|342.91|340.71|343.09|340.89|342.91|340.71|0
1644261110000|2022-02-07 19:11:50|343.09|340.89|343.09|340.89|343.26|341.06|343.09|340.89|0
1644261120000|2022-02-07 19:12:00|342.74|340.54|342.74|340.54|342.74|340.54|342.56|340.36|0
1644261130000|2022-02-07 19:12:10|342.91|340.71|342.91|340.71|342.91|340.71|342.74|340.54|0
1644261140000|2022-02-07 19:12:20|343.09|340.89|342.74|340.54|343.09|340.89|342.74|340.54|0
1644261150000|2022-02-07 19:12:30|342.83|340.63|342.74|340.54|342.83|340.63|342.38|340.18|0
1644261160000|2022-02-07 19:12:40|342.56|340.36|342.38|340.18|342.73|340.53|342.38|340.18|0
1644261170000|2022-02-07 19:12:50|342.56|340.36|342.48|340.28|342.56|340.36|342.48|340.28|0
1644261180000|2022-02-07 19:13:00|342.38|340.18|342.56|340.36|342.73|340.53|342.38|340.18|0
1644261190000|2022-02-07 19:13:10|342.73|340.53|342.65|340.45|342.73|340.53|342.56|340.36|0
1644261200000|2022-02-07 19:13:20|342.56|340.36|342.73|340.53|342.73|340.53|342.56|340.36|0
1644261210000|2022-02-07 19:13:30|342.56|340.36|342.91|340.71|342.91|340.71|342.56|340.36|0
1644261220000|2022-02-07 19:13:40|342.83|340.63|343|340.8|343.09|340.89|342.83|340.63|0
1644261230000|2022-02-07 19:13:50|342.91|340.71|342.38|340.18|342.91|340.71|342.03|339.83|0
1644261240000|2022-02-07 19:14:00|342.73|340.53|342.38|340.18|342.73|340.53|342.38|340.18|0
1644261250000|2022-02-07 19:14:10|342.56|340.36|342.73|340.53|342.73|340.53|342.56|340.36|0
1644261260000|2022-02-07 19:14:20|343.09|340.89|343.09|340.89|343.09|340.89|343.09|340.89|0
1644261270000|2022-02-07 19:14:30|342.91|340.71|342.73|340.53|342.91|340.71|342.73|340.53|0
1644261280000|2022-02-07 19:14:40|342.56|340.36|342.83|340.63|342.91|340.71|342.56|340.36|0
1644261290000|2022-02-07 19:14:50|343.26|341.06|343.44|341.24|343.61|341.41|343.26|341.06|0
1644261300000|2022-02-07 19:15:00|343.61|341.41|343.26|341.06|343.79|341.59|343.26|341.06|0
1644261310000|2022-02-07 19:15:10|343.61|341.41|343.88|341.68|343.88|341.68|343.53|341.33|0
1644261320000|2022-02-07 19:15:20|343.61|341.41|343.96|341.76|343.96|341.76|343.44|341.24|0
1644261330000|2022-02-07 19:15:30|343.79|341.59|343.79|341.59|343.96|341.76|343.79|341.59|0
1644261340000|2022-02-07 19:15:40|343.44|341.24|342.91|340.71|343.44|341.24|342.91|340.71|0
1644261350000|2022-02-07 19:15:50|343.26|341.06|343.26|341.06|343.26|341.06|343.26|341.06|0
1644261360000|2022-02-07 19:16:00|342.91|340.71|342.91|340.71|342.91|340.71|342.56|340.36|0
1644261370000|2022-02-07 19:16:10|342.73|340.53|342.38|340.18|342.73|340.53|342.38|340.18|0
1644261380000|2022-02-07 19:16:20|342.03|339.83|342.03|339.83|342.03|339.83|342.03|339.83|0
1644261390000|2022-02-07 19:16:30|341.51|339.31|340.46|338.26|341.51|339.31|340.46|338.26|0
1644261400000|2022-02-07 19:16:40|340.28|338.08|340.46|338.26|340.63|338.43|340.28|338.08|0
1644261410000|2022-02-07 19:16:50|340.63|338.43|340.46|338.26|340.63|338.43|340.46|338.26|0
1644261420000|2022-02-07 19:17:00|340.28|338.08|339.58|337.38|340.28|338.08|339.41|337.21|0
1644261430000|2022-02-07 19:17:10|339.76|337.56|339.76|337.56|339.76|337.56|339.58|337.38|0
1644261440000|2022-02-07 19:17:20|339.93|337.73|339.76|337.56|339.93|337.73|339.76|337.56|0
1644261450000|2022-02-07 19:17:30|339.93|337.73|340.28|338.08|340.28|338.08|339.93|337.73|0
1644261460000|2022-02-07 19:17:40|340.46|338.26|340.46|338.26|340.63|338.43|340.46|338.26|0
1644261470000|2022-02-07 19:17:50|340.63|338.43|340.81|338.61|340.81|338.61|340.46|338.26|0
1644261480000|2022-02-07 19:18:00|340.63|338.43|340.63|338.43|340.81|338.61|340.63|338.43|0
1644261490000|2022-02-07 19:18:10|340.81|338.61|340.63|338.43|340.81|338.61|340.55|338.35|0
1644261500000|2022-02-07 19:18:20|340.81|338.61|340.98|338.78|340.98|338.78|340.81|338.61|0
1644261510000|2022-02-07 19:18:30|340.9|338.7|340.98|338.78|340.98|338.78|340.81|338.61|0
1644261520000|2022-02-07 19:18:40|341.16|338.96|340.98|338.78|341.16|338.96|340.98|338.78|0
1644261530000|2022-02-07 19:18:50|341.16|338.96|340.98|338.78|341.16|338.96|340.98|338.78|0
1644261540000|2022-02-07 19:19:00|341.16|338.96|341.33|339.13|341.33|339.13|341.16|338.96|0
1644261550000|2022-02-07 19:19:10|340.81|338.61|340.81|338.61|340.81|338.61|340.72|338.52|0
1644261560000|2022-02-07 19:19:20|340.63|338.43|340.98|338.78|340.98|338.78|340.63|338.43|0
1644261570000|2022-02-07 19:19:30|341.33|339.13|341.16|338.96|341.33|339.13|341.16|338.96|0
1644261580000|2022-02-07 19:19:40|340.98|338.78|340.81|338.61|340.98|338.78|340.81|338.61|0
1644261590000|2022-02-07 19:19:50|340.98|338.78|340.98|338.78|340.98|338.78|340.98|338.78|0
1644261600000|2022-02-07 19:20:00|341.16|338.96|341.16|338.96|341.51|339.31|341.16|338.96|0
1644261610000|2022-02-07 19:20:10|341.33|339.13|340.63|338.43|341.33|339.13|340.63|338.43|0
1644261620000|2022-02-07 19:20:20|340.98|338.78|340.28|338.08|340.98|338.78|340.28|338.08|0
1644261630000|2022-02-07 19:20:30|339.93|337.73|340.11|337.91|340.11|337.91|339.93|337.73|0
1644261640000|2022-02-07 19:20:40|339.93|337.73|339.93|337.73|340.11|337.91|339.93|337.73|0
1644261650000|2022-02-07 19:20:50|340.11|337.91|339.76|337.56|340.11|337.91|339.76|337.56|0
1644261660000|2022-02-07 19:21:00|339.93|337.73|339.93|337.73|340.11|337.91|339.93|337.73|0
1644261670000|2022-02-07 19:21:10|340.11|337.91|340.81|338.61|340.81|338.61|340.11|337.91|0
1644261680000|2022-02-07 19:21:20|340.63|338.43|340.46|338.26|340.63|338.43|340.28|338.08|0
1644261690000|2022-02-07 19:21:30|340.55|338.35|340.28|338.08|340.55|338.35|340.28|338.08|0
1644261700000|2022-02-07 19:21:40|340.46|338.26|340.11|337.91|340.46|338.26|340.11|337.91|0
1644261710000|2022-02-07 19:21:50|340.28|338.08|340.28|338.08|340.28|338.08|340.11|337.91|0
1644261720000|2022-02-07 19:22:00|340.11|337.91|340.11|337.91|340.11|337.91|340.11|337.91|0
1644261730000|2022-02-07 19:22:10|340.28|338.08|340.11|337.91|340.28|338.08|340.11|337.91|0
1644261740000|2022-02-07 19:22:20|339.93|337.73|340.63|338.43|340.63|338.43|339.93|337.73|0
1644261750000|2022-02-07 19:22:30|340.8|338.6|340.98|338.78|341.15|338.95|340.8|338.6|0
1644261760000|2022-02-07 19:22:40|341.15|338.95|340.98|338.78|341.15|338.95|340.98|338.78|0
1644261770000|2022-02-07 19:22:50|341.15|338.95|341.5|339.3|341.5|339.3|341.15|338.95|0
1644261780000|2022-02-07 19:23:00|341.33|339.13|342.91|340.71|342.91|340.71|341.33|339.13|0
1644261790000|2022-02-07 19:23:10|343.08|340.88|342.38|340.18|343.08|340.88|342.38|340.18|0
1644261800000|2022-02-07 19:23:20|342.56|340.36|342.56|340.36|342.91|340.71|342.56|340.36|0
1644261810000|2022-02-07 19:23:30|342.91|340.71|342.2|340|342.91|340.71|342.2|340|0
1644261820000|2022-02-07 19:23:40|342.03|339.83|342.03|339.83|342.03|339.83|342.03|339.83|0
1644261830000|2022-02-07 19:23:50|342.2|340|342.2|340|342.38|340.18|342.2|340|0
1644261840000|2022-02-07 19:24:00|342.03|339.83|341.85|339.65|342.03|339.83|341.85|339.65|0
1644261850000|2022-02-07 19:24:10|341.68|339.48|341.68|339.48|341.85|339.65|341.68|339.48|0
1644261860000|2022-02-07 19:24:20|341.85|339.65|342.03|339.83|342.12|339.92|341.68|339.48|0
1644261870000|2022-02-07 19:24:30|341.94|339.74|342.03|339.83|342.03|339.83|341.77|339.57|0
1644261880000|2022-02-07 19:24:40|341.85|339.65|341.85|339.65|342.03|339.83|341.85|339.65|0
1644261890000|2022-02-07 19:24:50|342.03|339.83|341.85|339.65|342.03|339.83|341.85|339.65|0
1644261900000|2022-02-07 19:25:00|342.03|339.83|342.03|339.83|342.03|339.83|341.85|339.65|0
1644261910000|2022-02-07 19:25:10|341.68|339.48|341.68|339.48|341.85|339.65|341.68|339.48|0
1644261920000|2022-02-07 19:25:20|341.85|339.65|341.85|339.65|341.85|339.65|341.85|339.65|0
1644261930000|2022-02-07 19:25:30|341.68|339.48|341.85|339.65|342.03|339.83|341.68|339.48|0
1644261940000|2022-02-07 19:25:40|341.68|339.48|341.68|339.48|341.85|339.65|341.68|339.48|0
1644261950000|2022-02-07 19:25:50|341.5|339.3|341.85|339.65|341.85|339.65|341.5|339.3|0
1644261960000|2022-02-07 19:26:00|341.68|339.48|342.2|340|342.2|340|341.68|339.48|0
1644261970000|2022-02-07 19:26:10|342.03|339.83|341.68|339.48|342.03|339.83|341.68|339.48|0
1644261980000|2022-02-07 19:26:20|342.03|339.83|342.2|340|342.2|340|341.85|339.65|0
1644261990000|2022-02-07 19:26:30|341.5|339.3|340.98|338.78|341.5|339.3|340.98|338.78|0
1644262000000|2022-02-07 19:26:40|340.72|338.52|340.63|338.43|340.8|338.6|340.63|338.43|0
1644262010000|2022-02-07 19:26:50|340.72|338.52|340.28|338.08|340.72|338.52|340.19|337.99|0
1644262020000|2022-02-07 19:27:00|340.63|338.43|340.45|338.25|340.63|338.43|340.45|338.25|0
1644262030000|2022-02-07 19:27:10|340.63|338.43|340.45|338.25|340.63|338.43|340.45|338.25|0
1644262040000|2022-02-07 19:27:20|340.63|338.43|339.75|337.55|340.63|338.43|339.75|337.55|0
1644262050000|2022-02-07 19:27:30|339.58|337.38|339.58|337.38|339.58|337.38|339.58|337.38|0
1644262060000|2022-02-07 19:27:40|339.93|337.73|339.75|337.55|339.93|337.73|339.75|337.55|0
1644262070000|2022-02-07 19:27:50|339.93|337.73|339.93|337.73|339.93|337.73|339.75|337.55|0
1644262080000|2022-02-07 19:28:00|340.1|337.9|339.41|337.21|340.1|337.9|339.41|337.21|0
1644262090000|2022-02-07 19:28:10|338.53|336.33|338.88|336.68|338.88|336.68|338.53|336.33|0
1644262100000|2022-02-07 19:28:20|338.71|336.51|339.06|336.86|339.06|336.86|338.71|336.51|0
1644262110000|2022-02-07 19:28:30|338.71|336.51|338.97|336.77|338.97|336.77|338.71|336.51|0
1644262120000|2022-02-07 19:28:40|338.88|336.68|338.88|336.68|338.88|336.68|338.88|336.68|0
1644262130000|2022-02-07 19:28:50|338.53|336.33|338.53|336.33|338.71|336.51|338.53|336.33|0
1644262140000|2022-02-07 19:29:00|338.71|336.51|338.36|336.16|338.71|336.51|338.36|336.16|0
1644262150000|2022-02-07 19:29:10|338.19|335.99|337.66|335.46|338.19|335.99|337.14|334.94|0
1644262160000|2022-02-07 19:29:20|337.32|335.12|337.14|334.94|337.32|335.12|337.14|334.94|0
1644262170000|2022-02-07 19:29:30|337.32|335.12|337.14|334.94|337.32|335.12|337.14|334.94|0
1644262180000|2022-02-07 19:29:40|336.79|334.59|336.27|334.07|336.79|334.59|336.1|333.9|0
1644262190000|2022-02-07 19:29:50|335.93|333.73|336.1|333.9|336.1|333.9|335.93|333.73|0
1644262200000|2022-02-07 19:30:00|335.58|333.38|335.06|332.86|335.75|333.55|335.06|332.86|0
1644262210000|2022-02-07 19:30:10|335.23|333.03|335.58|333.38|335.58|333.38|335.23|333.03|0
1644262220000|2022-02-07 19:30:20|335.75|333.55|335.93|333.73|335.93|333.73|335.75|333.55|0
1644262230000|2022-02-07 19:30:30|336.1|333.9|336.27|334.07|336.27|334.07|336.1|333.9|0
1644262240000|2022-02-07 19:30:40|336.62|334.42|336.27|334.07|336.62|334.42|336.27|334.07|0
1644262250000|2022-02-07 19:30:50|336.45|334.25|336.1|333.9|336.45|334.25|336.1|333.9|0
1644262260000|2022-02-07 19:31:00|336.45|334.25|336.45|334.25|336.62|334.42|336.45|334.25|0
1644262270000|2022-02-07 19:31:10|336.79|334.59|336.45|334.25|336.79|334.59|336.45|334.25|0
1644262280000|2022-02-07 19:31:20|336.62|334.42|336.79|334.59|336.97|334.77|336.62|334.42|0
1644262290000|2022-02-07 19:31:30|336.62|334.42|336.45|334.25|336.62|334.42|336.27|334.07|0
1644262300000|2022-02-07 19:31:40|336.27|334.07|336.45|334.25|336.45|334.25|336.1|333.9|0
1644262310000|2022-02-07 19:31:50|336.54|334.34|336.62|334.42|336.62|334.42|336.54|334.34|0
1644262320000|2022-02-07 19:32:00|336.97|334.77|336.97|334.77|336.97|334.77|336.97|334.77|0
1644262330000|2022-02-07 19:32:10|337.14|334.94|337.14|334.94|337.14|334.94|336.97|334.77|0
1644262340000|2022-02-07 19:32:20|336.97|334.77|336.97|334.77|337.14|334.94|336.97|334.77|0
1644262350000|2022-02-07 19:32:30|336.79|334.59|336.62|334.42|336.79|334.59|336.54|334.34|0
1644262360000|2022-02-07 19:32:40|336.79|334.59|337.14|334.94|337.14|334.94|336.79|334.59|0
1644262370000|2022-02-07 19:32:50|336.97|334.77|337.14|334.94|337.14|334.94|336.97|334.77|0
1644262380000|2022-02-07 19:33:00|337.31|335.11|337.31|335.11|337.49|335.29|337.31|335.11|0
1644262390000|2022-02-07 19:33:10|337.49|335.29|337.49|335.29|337.49|335.29|337.31|335.11|0
1644262400000|2022-02-07 19:33:20|337.31|335.11|336.79|334.59|337.31|335.11|336.79|334.59|0
1644262410000|2022-02-07 19:33:30|336.97|334.77|336.97|334.77|337.14|334.94|336.97|334.77|0
1644262420000|2022-02-07 19:33:40|336.79|334.59|336.79|334.59|336.79|334.59|336.79|334.59|0
1644262430000|2022-02-07 19:33:50|336.62|334.42|336.62|334.42|336.79|334.59|336.62|334.42|0
1644262440000|2022-02-07 19:34:00|336.97|334.77|336.27|334.07|336.97|334.77|336.27|334.07|0
1644262450000|2022-02-07 19:34:10|336.1|333.9|335.75|333.55|336.1|333.9|335.75|333.55|0
1644262460000|2022-02-07 19:34:20|335.58|333.38|335.92|333.72|335.92|333.72|335.58|333.38|0
1644262470000|2022-02-07 19:34:30|335.75|333.55|335.92|333.72|335.92|333.72|335.75|333.55|0
1644262480000|2022-02-07 19:34:40|336.1|333.9|335.75|333.55|336.1|333.9|335.75|333.55|0
1644262490000|2022-02-07 19:34:50|335.92|333.72|335.92|333.72|336.1|333.9|335.92|333.72|0
1644262500000|2022-02-07 19:35:00|335.75|333.55|336.1|333.9|336.1|333.9|335.75|333.55|0
1644262510000|2022-02-07 19:35:10|335.92|333.72|335.4|333.2|335.92|333.72|335.4|333.2|0
1644262520000|2022-02-07 19:35:20|335.23|333.03|334.88|332.68|335.23|333.03|334.71|332.51|0
1644262530000|2022-02-07 19:35:30|335.4|333.2|334.88|332.68|335.58|333.38|334.88|332.68|0
1644262540000|2022-02-07 19:35:40|334.54|332.34|334.54|332.34|334.71|332.51|334.54|332.34|0
1644262550000|2022-02-07 19:35:50|334.71|332.51|334.63|332.43|334.71|332.51|334.63|332.43|0
1644262560000|2022-02-07 19:36:00|334.8|332.6|334.71|332.51|334.88|332.68|334.71|332.51|0
1644262570000|2022-02-07 19:36:10|334.36|332.16|334.19|331.99|334.36|332.16|334.19|331.99|0
1644262580000|2022-02-07 19:36:20|334.36|332.16|334.71|332.51|334.71|332.51|334.36|332.16|0
1644262590000|2022-02-07 19:36:30|334.54|332.34|334.54|332.34|334.88|332.68|334.54|332.34|0
1644262600000|2022-02-07 19:36:40|334.71|332.51|334.54|332.34|334.71|332.51|334.54|332.34|0
1644262610000|2022-02-07 19:36:50|334.71|332.51|334.88|332.68|334.88|332.68|334.71|332.51|0
1644262620000|2022-02-07 19:37:00|334.54|332.34|334.54|332.34|334.88|332.68|334.54|332.34|0
1644262630000|2022-02-07 19:37:10|334.71|332.51|334.54|332.34|334.71|332.51|334.54|332.34|0
1644262640000|2022-02-07 19:37:20|334.71|332.51|334.71|332.51|334.71|332.51|334.54|332.34|0
1644262650000|2022-02-07 19:37:30|334.63|332.43|334.71|332.51|334.71|332.51|334.54|332.34|0
1644262660000|2022-02-07 19:37:40|334.88|332.68|334.54|332.34|334.88|332.68|334.54|332.34|0
1644262670000|2022-02-07 19:37:50|334.71|332.51|334.71|332.51|334.88|332.68|334.71|332.51|0
1644262680000|2022-02-07 19:38:00|334.54|332.34|335.23|333.03|335.23|333.03|334.54|332.34|0
1644262690000|2022-02-07 19:38:10|335.06|332.86|335.23|333.03|335.4|333.2|335.06|332.86|0
1644262700000|2022-02-07 19:38:20|335.4|333.2|335.75|333.55|335.75|333.55|335.4|333.2|0
1644262710000|2022-02-07 19:38:30|336.62|334.42|336.62|334.42|336.62|334.42|336.53|334.33|0
1644262720000|2022-02-07 19:38:40|336.79|334.59|337.14|334.94|337.31|335.11|336.79|334.59|0
1644262730000|2022-02-07 19:38:50|337.31|335.11|337.49|335.29|337.49|335.29|337.14|334.94|0
1644262740000|2022-02-07 19:39:00|337.14|334.94|336.62|334.42|337.14|334.94|336.62|334.42|0
1644262750000|2022-02-07 19:39:10|336.79|334.59|336.62|334.42|336.79|334.59|336.44|334.24|0
1644262760000|2022-02-07 19:39:20|336.44|334.24|336.96|334.76|336.96|334.76|336.44|334.24|0
1644262770000|2022-02-07 19:39:30|336.79|334.59|336.79|334.59|336.79|334.59|336.79|334.59|0
1644262780000|2022-02-07 19:39:40|336.44|334.24|336.62|334.42|336.62|334.42|336.44|334.24|0
1644262790000|2022-02-07 19:39:50|336.79|334.59|336.62|334.42|336.79|334.59|336.62|334.42|0
1644262800000|2022-02-07 19:40:00|336.96|334.76|336.96|334.76|337.14|334.94|336.96|334.76|0
1644262810000|2022-02-07 19:40:10|337.31|335.11|337.48|335.28|337.48|335.28|337.14|334.94|0
1644262820000|2022-02-07 19:40:20|336.96|334.76|337.14|334.94|337.31|335.11|336.96|334.76|0
1644262830000|2022-02-07 19:40:30|336.79|334.59|336.79|334.59|336.79|334.59|336.79|334.59|0
1644262840000|2022-02-07 19:40:40|336.62|334.42|336.44|334.24|336.79|334.59|336.44|334.24|0
1644262850000|2022-02-07 19:40:50|336.27|334.07|336.44|334.24|336.62|334.42|336.27|334.07|0
1644262860000|2022-02-07 19:41:00|336.27|334.07|336.27|334.07|336.44|334.24|336.27|334.07|0
1644262870000|2022-02-07 19:41:10|336.09|333.89|336.09|333.89|336.09|333.89|336.09|333.89|0
1644262880000|2022-02-07 19:41:20|336.18|333.98|335.92|333.72|336.18|333.98|335.57|333.37|0
1644262890000|2022-02-07 19:41:30|335.75|333.55|336.09|333.89|336.09|333.89|335.57|333.37|0
1644262900000|2022-02-07 19:41:40|335.92|333.72|336.09|333.89|336.09|333.89|335.84|333.64|0
1644262910000|2022-02-07 19:41:50|336.27|334.07|335.75|333.55|336.27|334.07|335.75|333.55|0
1644262920000|2022-02-07 19:42:00|335.57|333.37|335.23|333.03|335.66|333.46|335.05|332.85|0
1644262930000|2022-02-07 19:42:10|335.05|332.85|334.29|332.09|335.05|332.85|334.11|331.91|0
1644262940000|2022-02-07 19:42:20|333.94|331.74|335.27|333.07|335.27|333.07|333.94|331.74|0
1644262950000|2022-02-07 19:42:30|335.35|333.15|335|332.8|335.35|333.15|335|332.8|0
1644262960000|2022-02-07 19:42:40|335.35|333.15|333.12|330.92|335.35|333.15|333.12|330.92|0
1644262970000|2022-02-07 19:42:50|332.95|330.75|332.95|330.75|332.95|330.75|332.77|330.57|0
1644262980000|2022-02-07 19:43:00|332.77|330.57|332.08|329.88|332.77|330.57|332.08|329.88|0
1644262990000|2022-02-07 19:43:10|331.73|329.53|332.43|330.23|332.43|330.23|331.73|329.53|0
1644263000000|2022-02-07 19:43:20|332.6|330.4|332.6|330.4|332.6|330.4|332.6|330.4|0
1644263010000|2022-02-07 19:43:30|332.43|330.23|332.43|330.23|332.43|330.23|332.43|330.23|0
1644263020000|2022-02-07 19:43:40|332.6|330.4|332.77|330.57|332.77|330.57|332.43|330.23|0
1644263030000|2022-02-07 19:43:50|332.69|330.49|332.6|330.4|332.69|330.49|332.43|330.23|0
1644263040000|2022-02-07 19:44:00|332.43|330.23|332.34|330.14|332.43|330.23|332.34|330.14|0
1644263050000|2022-02-07 19:44:10|332.25|330.05|332.43|330.23|332.43|330.23|332.25|330.05|0
1644263060000|2022-02-07 19:44:20|332.95|330.75|332.6|330.4|332.95|330.75|332.6|330.4|0
1644263070000|2022-02-07 19:44:30|332.43|330.23|332.08|329.88|332.43|330.23|332.08|329.88|0
1644263080000|2022-02-07 19:44:40|331.91|329.71|332.17|329.97|332.17|329.97|331.9|329.7|0
1644263090000|2022-02-07 19:44:50|332.25|330.05|332.25|330.05|332.25|330.05|332.08|329.88|0
1644263100000|2022-02-07 19:45:00|332.08|329.88|332.17|329.97|332.25|330.05|332.08|329.88|0
1644263110000|2022-02-07 19:45:10|332.08|329.88|331.56|329.36|332.08|329.88|331.56|329.36|0
1644263120000|2022-02-07 19:45:20|331.73|329.53|332.08|329.88|332.08|329.88|331.73|329.53|0
1644263130000|2022-02-07 19:45:30|332.25|330.05|332.95|330.75|332.95|330.75|332.25|330.05|0
1644263140000|2022-02-07 19:45:40|333.12|330.92|332.95|330.75|333.12|330.92|332.95|330.75|0
1644263150000|2022-02-07 19:45:50|333.12|330.92|333.47|331.27|333.47|331.27|333.12|330.92|0
1644263160000|2022-02-07 19:46:00|333.29|331.09|333.12|330.92|333.29|331.09|333.12|330.92|0
1644263170000|2022-02-07 19:46:10|333.38|331.18|333.64|331.44|333.64|331.44|333.38|331.18|0
1644263180000|2022-02-07 19:46:20|333.47|331.27|333.64|331.44|333.64|331.44|333.47|331.27|0
1644263190000|2022-02-07 19:46:30|333.81|331.61|333.64|331.44|333.81|331.61|333.64|331.44|0
1644263200000|2022-02-07 19:46:40|333.47|331.27|333.47|331.27|333.64|331.44|333.47|331.27|0
1644263210000|2022-02-07 19:46:50|333.29|331.09|333.64|331.44|333.64|331.44|333.29|331.09|0
1644263220000|2022-02-07 19:47:00|333.47|331.27|333.47|331.27|333.64|331.44|333.47|331.27|0
1644263230000|2022-02-07 19:47:10|333.64|331.44|333.64|331.44|333.64|331.44|333.47|331.27|0
1644263240000|2022-02-07 19:47:20|333.73|331.53|333.64|331.44|333.81|331.61|333.64|331.44|0
1644263250000|2022-02-07 19:47:30|333.56|331.36|334.58|332.38|334.58|332.38|333.56|331.36|0
1644263260000|2022-02-07 19:47:40|334.41|332.21|334.5|332.3|334.5|332.3|334.41|332.21|0
1644263270000|2022-02-07 19:47:50|334.58|332.38|334.75|332.55|334.75|332.55|334.58|332.38|0
1644263280000|2022-02-07 19:48:00|334.58|332.38|334.58|332.38|334.75|332.55|334.58|332.38|0
1644263290000|2022-02-07 19:48:10|334.41|332.21|333.89|331.69|334.41|332.21|333.89|331.69|0
1644263300000|2022-02-07 19:48:20|333.71|331.51|333.89|331.69|333.89|331.69|333.71|331.51|0
1644263310000|2022-02-07 19:48:30|334.06|331.86|334.06|331.86|334.41|332.21|334.06|331.86|0
1644263320000|2022-02-07 19:48:40|333.89|331.69|333.89|331.69|333.89|331.69|333.71|331.51|0
1644263330000|2022-02-07 19:48:50|333.71|331.51|334.06|331.86|334.06|331.86|333.71|331.51|0
1644263340000|2022-02-07 19:49:00|334.23|332.03|335.1|332.9|335.1|332.9|334.23|332.03|0
1644263350000|2022-02-07 19:49:10|335.27|333.07|335.62|333.42|335.62|333.42|335.1|332.9|0
1644263360000|2022-02-07 19:49:20|335.97|333.77|335.97|333.77|335.97|333.77|335.97|333.77|0
1644263370000|2022-02-07 19:49:30|335.79|333.59|335.45|333.25|335.79|333.59|335.45|333.25|0
1644263380000|2022-02-07 19:49:40|335.62|333.42|335.45|333.25|335.62|333.42|335.45|333.25|0
1644263390000|2022-02-07 19:49:50|335.79|333.59|335.45|333.25|335.79|333.59|335.45|333.25|0
1644263400000|2022-02-07 19:50:00|335.62|333.42|336.32|334.12|336.32|334.12|335.45|333.25|0
1644263410000|2022-02-07 19:50:10|336.06|333.86|336.66|334.46|336.66|334.46|336.06|333.86|0
1644263420000|2022-02-07 19:50:20|336.84|334.64|336.84|334.64|337.19|334.99|336.66|334.46|0
1644263430000|2022-02-07 19:50:30|336.66|334.46|336.84|334.64|336.84|334.64|336.66|334.46|0
1644263440000|2022-02-07 19:50:40|336.66|334.46|336.49|334.29|336.66|334.46|336.41|334.21|0
1644263450000|2022-02-07 19:50:50|336.32|334.12|335.97|333.77|336.32|334.12|335.97|333.77|0
1644263460000|2022-02-07 19:51:00|335.79|333.59|335.97|333.77|336.14|333.94|335.79|333.59|0
1644263470000|2022-02-07 19:51:10|335.62|333.42|335.62|333.42|335.62|333.42|335.27|333.07|0
1644263480000|2022-02-07 19:51:20|335.27|333.07|335.62|333.42|335.62|333.42|335.27|333.07|0
1644263490000|2022-02-07 19:51:30|335.79|333.59|335.79|333.59|335.79|333.59|335.45|333.25|0
1644263500000|2022-02-07 19:51:40|335.62|333.42|335.62|333.42|335.79|333.59|335.62|333.42|0
1644263510000|2022-02-07 19:51:50|335.79|333.59|335.62|333.42|335.79|333.59|335.45|333.25|0
1644263520000|2022-02-07 19:52:00|335.79|333.59|335.79|333.59|335.97|333.77|335.79|333.59|0
1644263530000|2022-02-07 19:52:10|335.45|333.25|335.62|333.42|335.79|333.59|335.45|333.25|0
1644263540000|2022-02-07 19:52:20|335.79|333.59|335.62|333.42|335.79|333.59|335.62|333.42|0
1644263550000|2022-02-07 19:52:30|335.79|333.59|336.14|333.94|336.14|333.94|335.79|333.59|0
1644263560000|2022-02-07 19:52:40|335.97|333.77|335.79|333.59|335.97|333.77|335.62|333.42|0
1644263570000|2022-02-07 19:52:50|335.62|333.42|335.45|333.25|335.62|333.42|335.45|333.25|0
1644263580000|2022-02-07 19:53:00|335.62|333.42|335.62|333.42|335.62|333.42|335.62|333.42|0
1644263590000|2022-02-07 19:53:10|335.44|333.24|335.62|333.42|335.79|333.59|335.44|333.24|0
1644263600000|2022-02-07 19:53:20|335.79|333.59|335.71|333.51|335.79|333.59|335.71|333.51|0
1644263610000|2022-02-07 19:53:30|335.79|333.59|335.79|333.59|336.14|333.94|335.79|333.59|0
1644263620000|2022-02-07 19:53:40|335.97|333.77|335.97|333.77|335.97|333.77|335.79|333.59|0
1644263630000|2022-02-07 19:53:50|336.14|333.94|335.79|333.59|336.14|333.94|335.79|333.59|0
1644263640000|2022-02-07 19:54:00|335.53|333.33|335.44|333.24|335.62|333.42|335.44|333.24|0
1644263650000|2022-02-07 19:54:10|335.79|333.59|335.62|333.42|335.79|333.59|335.62|333.42|0
1644263660000|2022-02-07 19:54:20|335.79|333.59|335.62|333.42|335.79|333.59|335.62|333.42|0
1644263670000|2022-02-07 19:54:30|335.44|333.24|335.36|333.16|335.44|333.24|335.19|332.99|0
1644263680000|2022-02-07 19:54:40|335.62|333.42|335.62|333.42|335.62|333.42|335.62|333.42|0
1644263690000|2022-02-07 19:54:50|335.44|333.24|335.62|333.42|335.62|333.42|335.44|333.24|0
1644263700000|2022-02-07 19:55:00|335.79|333.59|336.14|333.94|336.49|334.29|335.79|333.59|0
1644263710000|2022-02-07 19:55:10|336.31|334.11|336.66|334.46|336.66|334.46|336.31|334.11|0
1644263720000|2022-02-07 19:55:20|336.84|334.64|335.97|333.77|336.84|334.64|335.97|333.77|0
1644263730000|2022-02-07 19:55:30|335.62|333.42|335.62|333.42|335.62|333.42|335.62|333.42|0
1644263740000|2022-02-07 19:55:40|335.44|333.24|334.92|332.72|335.44|333.24|334.92|332.72|0
1644263750000|2022-02-07 19:55:50|334.75|332.55|335.1|332.9|335.1|332.9|334.75|332.55|0
1644263760000|2022-02-07 19:56:00|334.92|332.72|335.1|332.9|335.1|332.9|334.92|332.72|0
1644263770000|2022-02-07 19:56:10|335.27|333.07|335.27|333.07|335.27|333.07|335.1|332.9|0
1644263780000|2022-02-07 19:56:20|335.44|333.24|335.1|332.9|335.44|333.24|335.1|332.9|0
1644263790000|2022-02-07 19:56:30|335.27|333.07|335.01|332.81|335.27|333.07|334.75|332.55|0
1644263800000|2022-02-07 19:56:40|335.1|332.9|334.75|332.55|335.1|332.9|334.75|332.55|0
1644263810000|2022-02-07 19:56:50|334.58|332.38|334.32|332.12|334.58|332.38|334.32|332.12|0
1644263820000|2022-02-07 19:57:00|334.4|332.2|334.92|332.72|334.92|332.72|334.4|332.2|0
1644263830000|2022-02-07 19:57:10|335.1|332.9|334.75|332.55|335.1|332.9|334.75|332.55|0
1644263840000|2022-02-07 19:57:20|334.58|332.38|334.75|332.55|334.75|332.55|334.4|332.2|0
1644263850000|2022-02-07 19:57:30|334.58|332.38|334.75|332.55|334.84|332.64|334.58|332.38|0
1644263860000|2022-02-07 19:57:40|334.58|332.38|334.58|332.38|334.75|332.55|334.58|332.38|0
1644263870000|2022-02-07 19:57:50|334.67|332.47|334.67|332.47|334.75|332.55|334.4|332.2|0
1644263880000|2022-02-07 19:58:00|335.1|332.9|335.62|333.42|335.62|333.42|335.1|332.9|0
1644263890000|2022-02-07 19:58:10|335.44|333.24|335.44|333.24|335.44|333.24|335.44|333.24|0
1644263900000|2022-02-07 19:58:20|335.62|333.42|335.62|333.42|335.62|333.42|335.27|333.07|0
1644263910000|2022-02-07 19:58:30|335.44|333.24|335.44|333.24|335.44|333.24|335.44|333.24|0
1644263920000|2022-02-07 19:58:40|335.62|333.42|335.79|333.59|335.79|333.59|335.44|333.24|0
1644263930000|2022-02-07 19:58:50|335.96|333.76|335.44|333.24|335.96|333.76|335.44|333.24|0
1644263940000|2022-02-07 19:59:00|335.96|333.76|335.79|333.59|335.96|333.76|335.79|333.59|0
1644263950000|2022-02-07 19:59:10|335.62|333.42|336.14|333.94|336.14|333.94|335.62|333.42|0
1644263960000|2022-02-07 19:59:20|335.96|333.76|335.96|333.76|335.96|333.76|335.79|333.59|0
1644263970000|2022-02-07 19:59:30|335.79|333.59|335.96|333.76|335.96|333.76|335.79|333.59|0
1644263980000|2022-02-07 19:59:40|335.88|333.68|335.96|333.76|336.14|333.94|335.88|333.68|0
1644263990000|2022-02-07 19:59:50|336.31|334.11|336.31|334.11|336.31|334.11|336.31|334.11|0
1644264000000|2022-02-07 20:00:00|336.49|334.29|337.01|334.81|337.18|334.98|336.49|334.29|0
1644264010000|2022-02-07 20:00:10|337.18|334.98|337.53|335.33|337.53|335.33|337.18|334.98|0
1644264020000|2022-02-07 20:00:20|337.36|335.16|337.53|335.33|337.88|335.68|337.36|335.16|0
1644264030000|2022-02-07 20:00:30|338.05|335.85|338.58|336.38|338.58|336.38|338.05|335.85|0
1644264040000|2022-02-07 20:00:40|339.1|336.9|338.84|336.64|339.1|336.9|338.84|336.64|0
1644264050000|2022-02-07 20:00:50|338.58|336.38|338.93|336.73|339.1|336.9|338.58|336.38|0
1644264060000|2022-02-07 20:01:00|339.1|336.9|339.28|337.08|339.28|337.08|339.1|336.9|0
1644264070000|2022-02-07 20:01:10|338.93|336.73|338.05|335.85|338.93|336.73|338.05|335.85|0
1644264080000|2022-02-07 20:01:20|338.23|336.03|338.23|336.03|338.4|336.2|338.23|336.03|0
1644264090000|2022-02-07 20:01:30|338.05|335.85|337.53|335.33|338.05|335.85|337.36|335.16|0
1644264100000|2022-02-07 20:01:40|337.7|335.5|337.7|335.5|337.7|335.5|337.53|335.33|0
1644264110000|2022-02-07 20:01:50|337.53|335.33|337.53|335.33|337.53|335.33|337.53|335.33|0
1644264120000|2022-02-07 20:02:00|336.31|334.11|336.31|334.11|336.31|334.11|335.96|333.76|0
1644264130000|2022-02-07 20:02:10|336.14|333.94|335.61|333.41|336.14|333.94|335.61|333.41|0
1644264140000|2022-02-07 20:02:20|335.27|333.07|335.79|333.59|335.79|333.59|335.27|333.07|0
1644264150000|2022-02-07 20:02:30|335.96|333.76|335.96|333.76|335.96|333.76|335.96|333.76|0
1644264160000|2022-02-07 20:02:40|335.79|333.59|335.79|333.59|335.79|333.59|335.79|333.59|0
1644264170000|2022-02-07 20:02:50|335.44|333.24|335.09|332.89|335.61|333.41|335.09|332.89|0
1644264180000|2022-02-07 20:03:00|334.57|332.37|334.92|332.72|334.92|332.72|334.57|332.37|0
1644264190000|2022-02-07 20:03:10|335.44|333.24|335.44|333.24|335.44|333.24|335.09|332.89|0
1644264200000|2022-02-07 20:03:20|335.27|333.07|335.18|332.98|335.36|333.16|335.18|332.98|0
1644264210000|2022-02-07 20:03:30|335.27|333.07|335.79|333.59|335.79|333.59|335.27|333.07|0
1644264220000|2022-02-07 20:03:40|335.96|333.76|335.44|333.24|335.96|333.76|335.44|333.24|0
1644264230000|2022-02-07 20:03:50|335.27|333.07|335.44|333.24|335.44|333.24|335.27|333.07|0
1644264240000|2022-02-07 20:04:00|334.92|332.72|334.92|332.72|335.09|332.89|334.75|332.55|0
1644264250000|2022-02-07 20:04:10|335.09|332.89|334.92|332.72|335.27|333.07|334.92|332.72|0
1644264260000|2022-02-07 20:04:20|334.4|332.2|334.23|332.03|334.4|332.2|334.23|332.03|0
1644264270000|2022-02-07 20:04:30|334.57|332.37|334.4|332.2|334.75|332.55|334.4|332.2|0
1644264280000|2022-02-07 20:04:40|334.23|332.03|334.57|332.37|334.57|332.37|334.23|332.03|0
1644264290000|2022-02-07 20:04:50|334.4|332.2|333.88|331.68|334.4|332.2|333.88|331.68|0
1644264300000|2022-02-07 20:05:00|333.71|331.51|333.71|331.51|333.8|331.6|333.71|331.51|0
1644264310000|2022-02-07 20:05:10|333.53|331.33|333.53|331.33|333.53|331.33|333.36|331.16|0
1644264320000|2022-02-07 20:05:20|333.36|331.16|333.53|331.33|333.53|331.33|333.36|331.16|0
1644264330000|2022-02-07 20:05:30|333.19|330.99|333.19|330.99|333.19|330.99|333.01|330.81|0
1644264340000|2022-02-07 20:05:40|333.01|330.81|333.71|331.51|333.71|331.51|333.01|330.81|0
1644264350000|2022-02-07 20:05:50|332.94|330.74|332.89|330.69|332.94|330.74|332.42|330.22|0
1644264360000|2022-02-07 20:06:00|333.41|331.21|333.41|331.21|333.58|331.38|333.41|331.21|0
1644264370000|2022-02-07 20:06:10|333.58|331.38|333.93|331.73|333.93|331.73|333.41|331.21|0
1644264380000|2022-02-07 20:06:20|334.11|331.91|334.28|332.08|334.28|332.08|334.11|331.91|0
1644264390000|2022-02-07 20:06:30|333.93|331.73|334.1|331.9|334.1|331.9|333.93|331.73|0
1644264400000|2022-02-07 20:06:40|333.93|331.73|333.41|331.21|333.93|331.73|333.41|331.21|0
1644264410000|2022-02-07 20:06:50|333.06|330.86|332.89|330.69|333.06|330.86|332.89|330.69|0
1644264420000|2022-02-07 20:07:00|333.76|331.56|334.45|332.25|334.45|332.25|333.76|331.56|0
1644264430000|2022-02-07 20:07:10|334.63|332.43|334.63|332.43|334.63|332.43|334.63|332.43|0
1644264440000|2022-02-07 20:07:20|334.54|332.34|334.63|332.43|334.63|332.43|334.45|332.25|0
1644264450000|2022-02-07 20:07:30|334.97|332.77|334.97|332.77|334.97|332.77|334.8|332.6|0
1644264460000|2022-02-07 20:07:40|334.8|332.6|334.8|332.6|334.8|332.6|334.8|332.6|0
1644264470000|2022-02-07 20:07:50|334.63|332.43|334.97|332.77|334.97|332.77|334.63|332.43|0
1644264480000|2022-02-07 20:08:00|335.15|332.95|335.32|333.12|335.32|333.12|335.15|332.95|0
1644264490000|2022-02-07 20:08:10|335.67|333.47|336.19|333.99|336.71|334.51|335.67|333.47|0
1644264500000|2022-02-07 20:08:20|335.49|333.29|335.32|333.12|335.49|333.29|335.32|333.12|0
1644264510000|2022-02-07 20:08:30|334.97|332.77|334.97|332.77|334.97|332.77|334.8|332.6|0
1644264520000|2022-02-07 20:08:40|335.15|332.95|335.15|332.95|335.15|332.95|334.8|332.6|0
1644264530000|2022-02-07 20:08:50|334.8|332.6|334.97|332.77|335.15|332.95|334.8|332.6|0
1644264540000|2022-02-07 20:09:00|334.8|332.6|334.45|332.25|334.8|332.6|334.28|332.08|0
1644264550000|2022-02-07 20:09:10|334.1|331.9|334.28|332.08|334.28|332.08|333.93|331.73|0
1644264560000|2022-02-07 20:09:20|334.1|331.9|333.93|331.73|334.28|332.08|333.93|331.73|0
1644264570000|2022-02-07 20:09:30|333.76|331.56|333.58|331.38|333.76|331.56|333.58|331.38|0
1644264580000|2022-02-07 20:09:40|333.41|331.21|333.93|331.73|333.93|331.73|333.41|331.21|0
1644264590000|2022-02-07 20:09:50|333.58|331.38|333.93|331.73|333.93|331.73|333.58|331.38|0
1644264600000|2022-02-07 20:10:00|333.76|331.56|334.1|331.9|334.1|331.9|333.76|331.56|0
1644264610000|2022-02-07 20:10:10|334.45|332.25|334.45|332.25|334.62|332.42|334.28|332.08|0
1644264620000|2022-02-07 20:10:20|334.28|332.08|333.76|331.56|334.28|332.08|333.76|331.56|0
1644264630000|2022-02-07 20:10:30|333.93|331.73|333.06|330.86|333.93|331.73|333.06|330.86|0
1644264640000|2022-02-07 20:10:40|333.24|331.04|333.24|331.04|333.24|331.04|332.89|330.69|0
1644264650000|2022-02-07 20:10:50|333.06|330.86|332.89|330.69|333.06|330.86|332.72|330.52|0
1644264660000|2022-02-07 20:11:00|332.72|330.52|333.24|331.04|333.58|331.38|332.72|330.52|0
1644264670000|2022-02-07 20:11:10|333.06|330.86|332.72|330.52|333.06|330.86|332.72|330.52|0
1644264680000|2022-02-07 20:11:20|332.54|330.34|331.85|329.65|332.54|330.34|331.33|329.13|0
1644264690000|2022-02-07 20:11:30|330.99|328.79|330.81|328.61|330.99|328.79|330.81|328.61|0
1644264700000|2022-02-07 20:11:40|330.99|328.79|330.29|328.09|330.99|328.79|330.29|328.09|0
1644264710000|2022-02-07 20:11:50|330.47|328.27|330.56|328.36|330.64|328.44|330.47|328.27|0
1644264720000|2022-02-07 20:12:00|330.64|328.44|330.47|328.27|330.64|328.44|330.47|328.27|0
1644264730000|2022-02-07 20:12:10|331.16|328.96|330.81|328.61|331.42|329.22|330.64|328.44|0
1644264740000|2022-02-07 20:12:20|330.29|328.09|330.47|328.27|330.81|328.61|330.29|328.09|0
1644264750000|2022-02-07 20:12:30|330.81|328.61|330.29|328.09|330.81|328.61|330.29|328.09|0
1644264760000|2022-02-07 20:12:40|330.12|327.92|329.78|327.58|330.12|327.92|329.78|327.58|0
1644264770000|2022-02-07 20:12:50|329.43|327.23|329.78|327.58|329.78|327.58|329.26|327.06|0
1644264780000|2022-02-07 20:13:00|330.47|328.27|331.16|328.96|331.16|328.96|330.47|328.27|0
1644264790000|2022-02-07 20:13:10|331.5|329.3|331.33|329.13|331.5|329.3|331.33|329.13|0
1644264800000|2022-02-07 20:13:20|331.16|328.96|331.07|328.87|331.16|328.96|330.98|328.78|0
1644264810000|2022-02-07 20:13:30|330.98|328.78|330.98|328.78|331.33|329.13|330.98|328.78|0
1644264820000|2022-02-07 20:13:40|330.64|328.44|330.47|328.27|330.64|328.44|330.47|328.27|0
1644264830000|2022-02-07 20:13:50|330.64|328.44|330.29|328.09|330.73|328.53|330.29|328.09|0
1644264840000|2022-02-07 20:14:00|330.12|327.92|329.95|327.75|330.47|328.27|329.95|327.75|0
1644264850000|2022-02-07 20:14:10|329.78|327.58|329.78|327.58|329.78|327.58|329.6|327.4|0
1644264860000|2022-02-07 20:14:20|329.95|327.75|329.78|327.58|329.95|327.75|329.6|327.4|0
1644264870000|2022-02-07 20:14:30|329.43|327.23|329.26|327.06|329.43|327.23|329.26|327.06|0
1644264880000|2022-02-07 20:14:40|329.43|327.23|329.95|327.75|329.95|327.75|329.43|327.23|0
1644264890000|2022-02-07 20:14:50|329.78|327.58|328.57|326.37|329.78|327.58|328.57|326.37|0
1644264900000|2022-02-07 20:15:00|328.4|326.2|329.26|327.06|329.26|327.06|328.4|326.2|0
1644264910000|2022-02-07 20:15:10|329.43|327.23|329.78|327.58|329.78|327.58|329.43|327.23|0
1644264920000|2022-02-07 20:15:20|329.6|327.4|329.95|327.75|329.95|327.75|329.6|327.4|0
1644264930000|2022-02-07 20:15:30|329.78|327.58|330.12|327.92|330.29|328.09|329.78|327.58|0
1644264940000|2022-02-07 20:15:40|330.21|328.01|329.95|327.75|330.21|328.01|329.95|327.75|0
1644264950000|2022-02-07 20:15:50|330.12|327.92|330.12|327.92|330.12|327.92|329.95|327.75|0
1644264960000|2022-02-07 20:16:00|330.21|328.01|330.64|328.44|330.81|328.61|330.21|328.01|0
1644264970000|2022-02-07 20:16:10|330.12|327.92|330.21|328.01|330.29|328.09|330.12|327.92|0
1644264980000|2022-02-07 20:16:20|330.29|328.09|330.29|328.09|330.29|328.09|330.12|327.92|0
1644264990000|2022-02-07 20:16:30|330.47|328.27|329.78|327.58|330.47|328.27|329.78|327.58|0
1644265000000|2022-02-07 20:16:40|330.12|327.92|330.47|328.27|330.64|328.44|330.12|327.92|0
1644265010000|2022-02-07 20:16:50|330.12|327.92|330.29|328.09|330.38|328.18|330.12|327.92|0
1644265020000|2022-02-07 20:17:00|330.56|328.36|330.64|328.44|330.73|328.53|330.56|328.36|0
1644265030000|2022-02-07 20:17:10|330.12|327.92|330.29|328.09|330.29|328.09|330.12|327.92|0
1644265040000|2022-02-07 20:17:20|329.95|327.75|329.6|327.4|329.95|327.75|329.6|327.4|0
1644265050000|2022-02-07 20:17:30|329.26|327.06|329.43|327.23|329.43|327.23|329.26|327.06|0
1644265060000|2022-02-07 20:17:40|329.6|327.4|329.69|327.49|329.69|327.49|329.6|327.4|0
1644265070000|2022-02-07 20:17:50|329.78|327.58|329.78|327.58|329.78|327.58|329.6|327.4|0
1644265080000|2022-02-07 20:18:00|330.46|328.26|330.12|327.92|330.46|328.26|330.12|327.92|0
1644265090000|2022-02-07 20:18:10|330.29|328.09|330.12|327.92|330.29|328.09|329.95|327.75|0
1644265100000|2022-02-07 20:18:20|330.38|328.18|330.81|328.61|330.81|328.61|330.38|328.18|0
1644265110000|2022-02-07 20:18:30|330.64|328.44|330.81|328.61|330.81|328.61|330.64|328.44|0
1644265120000|2022-02-07 20:18:40|330.64|328.44|331.33|329.13|331.33|329.13|330.64|328.44|0
1644265130000|2022-02-07 20:18:50|331.16|328.96|331.16|328.96|331.33|329.13|331.16|328.96|0
1644265140000|2022-02-07 20:19:00|331.07|328.87|330.64|328.44|331.07|328.87|330.46|328.26|0
1644265150000|2022-02-07 20:19:10|330.81|328.61|331.16|328.96|331.16|328.96|330.81|328.61|0
1644265160000|2022-02-07 20:19:20|330.98|328.78|330.98|328.78|330.98|328.78|330.98|328.78|0
1644265170000|2022-02-07 20:19:30|331.16|328.96|331.16|328.96|331.33|329.13|331.16|328.96|0
1644265180000|2022-02-07 20:19:40|330.98|328.78|331.07|328.87|331.33|329.13|330.98|328.78|0
1644265190000|2022-02-07 20:19:50|331.15|328.95|332.02|329.82|332.02|329.82|331.15|328.95|0
1644265200000|2022-02-07 20:20:00|332.19|329.99|332.02|329.82|332.37|330.17|332.02|329.82|0
1644265210000|2022-02-07 20:20:10|331.85|329.65|332.71|330.51|332.71|330.51|331.85|329.65|0
1644265220000|2022-02-07 20:20:20|332.54|330.34|333.58|331.38|333.58|331.38|332.54|330.34|0
1644265230000|2022-02-07 20:20:30|333.75|331.55|332.54|330.34|333.75|331.55|332.54|330.34|0
1644265240000|2022-02-07 20:20:40|332.37|330.17|332.71|330.51|332.71|330.51|332.19|329.99|0
1644265250000|2022-02-07 20:20:50|332.54|330.34|332.54|330.34|332.54|330.34|332.37|330.17|0
1644265260000|2022-02-07 20:21:00|332.88|330.68|332.19|329.99|332.88|330.68|332.19|329.99|0
1644265270000|2022-02-07 20:21:10|332.37|330.17|332.37|330.17|332.37|330.17|332.19|329.99|0
1644265280000|2022-02-07 20:21:20|332.19|329.99|332.54|330.34|332.54|330.34|332.19|329.99|0
1644265290000|2022-02-07 20:21:30|332.36|330.16|332.36|330.16|332.36|330.16|332.19|329.99|0
1644265300000|2022-02-07 20:21:40|332.54|330.34|332.54|330.34|332.88|330.68|332.54|330.34|0
1644265310000|2022-02-07 20:21:50|332.88|330.68|333.4|331.2|333.58|331.38|332.88|330.68|0
1644265320000|2022-02-07 20:22:00|333.23|331.03|334.1|331.9|334.1|331.9|333.23|331.03|0
1644265330000|2022-02-07 20:22:10|335.14|332.94|334.1|331.9|335.14|332.94|334.1|331.9|0
1644265340000|2022-02-07 20:22:20|334.62|332.42|334.45|332.25|334.62|332.42|334.45|332.25|0
1644265350000|2022-02-07 20:22:30|334.62|332.42|334.62|332.42|334.79|332.59|334.62|332.42|0
1644265360000|2022-02-07 20:22:40|334.27|332.07|334.1|331.9|334.27|332.07|333.92|331.72|0
1644265370000|2022-02-07 20:22:50|334.62|332.42|334.45|332.25|334.79|332.59|334.45|332.25|0
1644265380000|2022-02-07 20:23:00|333.92|331.72|334.27|332.07|334.27|332.07|333.58|331.38|0
1644265390000|2022-02-07 20:23:10|334.1|331.9|334.45|332.25|334.45|332.25|333.92|331.72|0
1644265400000|2022-02-07 20:23:20|334.27|332.07|333.92|331.72|334.27|332.07|333.92|331.72|0
1644265410000|2022-02-07 20:23:30|333.58|331.38|333.75|331.55|333.84|331.64|333.58|331.38|0
1644265420000|2022-02-07 20:23:40|333.58|331.38|333.92|331.72|333.92|331.72|333.58|331.38|0
1644265430000|2022-02-07 20:23:50|333.84|331.64|333.92|331.72|334.1|331.9|333.84|331.64|0
1644265440000|2022-02-07 20:24:00|334.1|331.9|334.62|332.42|334.62|332.42|334.01|331.81|0
1644265450000|2022-02-07 20:24:10|334.79|332.59|334.62|332.42|334.79|332.59|334.45|332.25|0
1644265460000|2022-02-07 20:24:20|334.79|332.59|334.97|332.77|334.97|332.77|334.79|332.59|0
1644265470000|2022-02-07 20:24:30|335.14|332.94|336.53|334.33|336.88|334.68|335.14|332.94|0
1644265480000|2022-02-07 20:24:40|336.36|334.16|336.36|334.16|336.36|334.16|336.18|333.98|0
1644265490000|2022-02-07 20:24:50|336.01|333.81|335.58|333.38|336.01|333.81|335.58|333.38|0
1644265500000|2022-02-07 20:25:00|335.66|333.46|335.31|333.11|336.01|333.81|335.31|333.11|0
1644265510000|2022-02-07 20:25:10|335.14|332.94|334.62|332.42|335.14|332.94|334.62|332.42|0
1644265520000|2022-02-07 20:25:20|334.44|332.24|334.79|332.59|334.79|332.59|334.44|332.24|0
1644265530000|2022-02-07 20:25:30|335.49|333.29|335.49|333.29|335.49|333.29|335.49|333.29|0
1644265540000|2022-02-07 20:25:40|336.18|333.98|336.88|334.68|336.88|334.68|336.18|333.98|0
1644265550000|2022-02-07 20:25:50|336.97|334.77|336.36|334.16|336.97|334.77|336.36|334.16|0
1644265560000|2022-02-07 20:26:00|336.71|334.51|336.18|333.98|336.71|334.51|336.18|333.98|0
1644265570000|2022-02-07 20:26:10|336.36|334.16|336.18|333.98|336.36|334.16|336.18|333.98|0
1644265580000|2022-02-07 20:26:20|336.53|334.33|337.4|335.2|337.4|335.2|336.53|334.33|0
1644265590000|2022-02-07 20:26:30|337.75|335.55|337.58|335.38|337.75|335.55|337.58|335.38|0
1644265600000|2022-02-07 20:26:40|337.4|335.2|336.53|334.33|337.4|335.2|336.53|334.33|0
1644265610000|2022-02-07 20:26:50|336.71|334.51|337.06|334.86|337.06|334.86|336.53|334.33|0
1644265620000|2022-02-07 20:27:00|337.23|335.03|338.1|335.9|338.28|336.08|337.23|335.03|0
1644265630000|2022-02-07 20:27:10|337.58|335.38|337.58|335.38|337.58|335.38|337.58|335.38|0
1644265640000|2022-02-07 20:27:20|337.4|335.2|337.93|335.73|338.45|336.25|337.4|335.2|0
1644265650000|2022-02-07 20:27:30|337.84|335.64|337.93|335.73|337.93|335.73|337.75|335.55|0
1644265660000|2022-02-07 20:27:40|338.1|335.9|338.28|336.08|338.28|336.08|338.1|335.9|0
1644265670000|2022-02-07 20:27:50|338.8|336.6|339.77|337.57|339.77|337.57|338.8|336.6|0
1644265680000|2022-02-07 20:28:00|339.85|337.65|340.55|338.35|340.55|338.35|339.85|337.65|0
1644265690000|2022-02-07 20:28:10|340.38|338.18|340.2|338|340.38|338.18|340.2|338|0
1644265700000|2022-02-07 20:28:20|339.68|337.48|339.33|337.13|339.68|337.48|339.15|336.95|0
1644265710000|2022-02-07 20:28:30|339.5|337.3|340.55|338.35|340.55|338.35|339.5|337.3|0
1644265720000|2022-02-07 20:28:40|341.08|338.88|340.82|338.62|341.08|338.88|340.82|338.62|0
1644265730000|2022-02-07 20:28:50|340.73|338.53|341.17|338.97|341.17|338.97|340.73|338.53|0
1644265740000|2022-02-07 20:29:00|341.43|339.23|341.08|338.88|341.43|339.23|341.08|338.88|0
1644265750000|2022-02-07 20:29:10|341.43|339.23|341.78|339.58|342.49|340.29|341.43|339.23|0
1644265760000|2022-02-07 20:29:20|341.43|339.23|341.43|339.23|341.61|339.41|341.43|339.23|0
1644265770000|2022-02-07 20:29:30|341.78|339.58|341.43|339.23|341.78|339.58|341.43|339.23|0
1644265780000|2022-02-07 20:29:40|341.26|339.06|341.26|339.06|341.26|339.06|341.26|339.06|0
1644265790000|2022-02-07 20:29:50|341.61|339.41|341.78|339.58|341.78|339.58|341.61|339.41|0
1644265800000|2022-02-07 20:30:00|341.61|339.41|341.43|339.23|341.61|339.41|341.43|339.23|0
1644265810000|2022-02-07 20:30:10|341.26|339.06|340.03|337.83|341.26|339.06|340.03|337.83|0
1644265820000|2022-02-07 20:30:20|339.5|337.3|339.68|337.48|339.77|337.57|339.33|337.13|0
1644265830000|2022-02-07 20:30:30|339.85|337.65|339.5|337.3|339.85|337.65|339.33|337.13|0
1644265840000|2022-02-07 20:30:40|339.33|337.13|339.15|336.95|339.5|337.3|339.15|336.95|0
1644265850000|2022-02-07 20:30:50|339.33|337.13|339.07|336.87|339.33|337.13|338.98|336.78|0
1644265860000|2022-02-07 20:31:00|339.15|336.95|339.68|337.48|340.03|337.83|339.15|336.95|0
1644265870000|2022-02-07 20:31:10|339.5|337.3|339.15|336.95|339.5|337.3|339.15|336.95|0
1644265880000|2022-02-07 20:31:20|338.98|336.78|339.33|337.13|339.33|337.13|338.98|336.78|0
1644265890000|2022-02-07 20:31:30|339.5|337.3|339.15|336.95|339.5|337.3|339.15|336.95|0
1644265900000|2022-02-07 20:31:40|339.33|337.13|339.5|337.3|339.5|337.3|339.33|337.13|0
1644265910000|2022-02-07 20:31:50|339.33|337.13|339.5|337.3|339.68|337.48|339.33|337.13|0
1644265920000|2022-02-07 20:32:00|339.33|337.13|340.9|338.7|341.08|338.88|339.33|337.13|0
1644265930000|2022-02-07 20:32:10|341.26|339.06|341.08|338.88|341.61|339.41|341.08|338.88|0
1644265940000|2022-02-07 20:32:20|341.26|339.06|340.9|338.7|341.52|339.32|340.9|338.7|0
1644265950000|2022-02-07 20:32:30|341.26|339.06|340.82|338.62|341.26|339.06|340.82|338.62|0
1644265960000|2022-02-07 20:32:40|340.9|338.7|340.9|338.7|340.9|338.7|340.73|338.53|0
1644265970000|2022-02-07 20:32:50|340.73|338.53|340.73|338.53|340.73|338.53|340.2|338|0
1644265980000|2022-02-07 20:33:00|340.55|338.35|340.38|338.18|341.08|338.88|340.38|338.18|0
1644265990000|2022-02-07 20:33:10|340.73|338.53|340.9|338.7|340.9|338.7|340.55|338.35|0
1644266010000|2022-02-07 20:33:30|340.73|338.53|340.55|338.35|340.73|338.53|340.38|338.18|0
1644266020000|2022-02-07 20:33:40|340.9|338.7|341.43|339.23|341.43|339.23|340.9|338.7|0
1644266030000|2022-02-07 20:33:50|342.13|339.93|341.25|339.05|342.13|339.93|341.25|339.05|0
1644266040000|2022-02-07 20:34:00|341.43|339.23|341.43|339.23|341.61|339.41|341.43|339.23|0
1644266050000|2022-02-07 20:34:10|341.61|339.41|342.66|340.46|342.66|340.46|341.61|339.41|0
1644266060000|2022-02-07 20:34:20|342.84|340.64|342.49|340.29|343.37|341.17|342.49|340.29|0
1644266070000|2022-02-07 20:34:30|342.31|340.11|342.31|340.11|342.4|340.2|342.31|340.11|0
1644266080000|2022-02-07 20:34:40|341.96|339.76|342.31|340.11|342.31|340.11|341.96|339.76|0
1644266090000|2022-02-07 20:34:50|342.49|340.29|341.96|339.76|342.49|340.29|341.96|339.76|0
1644266100000|2022-02-07 20:35:00|341.78|339.58|342.13|339.93|342.13|339.93|341.78|339.58|0
1644266110000|2022-02-07 20:35:10|341.96|339.76|343.01|340.81|343.01|340.81|341.96|339.76|0
1644266120000|2022-02-07 20:35:20|343.19|340.99|342.66|340.46|343.19|340.99|342.66|340.46|0
1644266130000|2022-02-07 20:35:30|342.48|340.28|341.78|339.58|342.48|340.28|341.78|339.58|0
1644266140000|2022-02-07 20:35:40|341.61|339.41|342.13|339.93|342.13|339.93|341.43|339.23|0
1644266150000|2022-02-07 20:35:50|341.96|339.76|342.05|339.85|342.13|339.93|341.78|339.58|0
1644266160000|2022-02-07 20:36:00|341.96|339.76|341.96|339.76|341.96|339.76|341.61|339.41|0
1644266170000|2022-02-07 20:36:10|342.31|340.11|342.84|340.64|342.84|340.64|342.31|340.11|0
1644266180000|2022-02-07 20:36:20|342.66|340.46|342.31|340.11|342.66|340.46|342.31|340.11|0
1644266190000|2022-02-07 20:36:30|341.78|339.58|342.13|339.93|342.13|339.93|341.78|339.58|0
1644266200000|2022-02-07 20:36:40|341.96|339.76|341.6|339.4|342.13|339.93|341.6|339.4|0
1644266210000|2022-02-07 20:36:50|341.25|339.05|340.55|338.35|341.25|339.05|340.55|338.35|0
1644266220000|2022-02-07 20:37:00|340.38|338.18|340.55|338.35|340.73|338.53|340.38|338.18|0
1644266230000|2022-02-07 20:37:10|340.73|338.53|340.73|338.53|340.73|338.53|340.55|338.35|0
1644266240000|2022-02-07 20:37:20|340.9|338.7|341.08|338.88|341.25|339.05|340.73|338.53|0
1644266250000|2022-02-07 20:37:30|341.78|339.58|341.6|339.4|341.78|339.58|341.6|339.4|0
1644266260000|2022-02-07 20:37:40|342.58|340.38|343.19|340.99|343.72|341.52|342.58|340.38|0
1644266270000|2022-02-07 20:37:50|343.89|341.69|344.25|342.05|344.42|342.22|343.89|341.69|0
1644266280000|2022-02-07 20:38:00|344.07|341.87|347.08|344.88|347.08|344.88|344.07|341.87|0
1644266290000|2022-02-07 20:38:10|346.99|344.79|346.55|344.35|347.08|344.88|346.55|344.35|0
1644266300000|2022-02-07 20:38:20|347.08|344.88|346.55|344.35|347.25|345.05|346.55|344.35|0
1644266310000|2022-02-07 20:38:30|346.9|344.7|347.79|345.59|348.14|345.94|346.9|344.7|0
1644266320000|2022-02-07 20:38:40|347.43|345.23|347.25|345.05|347.43|345.23|347.25|345.05|0
1644266330000|2022-02-07 20:38:50|347.08|344.88|347.17|344.97|347.25|345.05|347.08|344.88|0
1644266340000|2022-02-07 20:39:00|347.43|345.23|348.5|346.3|348.85|346.65|347.43|345.23|0
1644266350000|2022-02-07 20:39:10|348.67|346.47|349.74|347.54|349.74|347.54|348.32|346.12|0
1644266370000|2022-02-07 20:39:30|349.56|347.36|349.39|347.19|349.56|347.36|349.39|347.19|0
1644266380000|2022-02-07 20:39:40|349.3|347.1|349.39|347.19|349.56|347.36|349.3|347.1|0
1644266390000|2022-02-07 20:39:50|349.92|347.72|349.74|347.54|349.92|347.72|349.39|347.19|0
1644266400000|2022-02-07 20:40:00|350.1|347.9|349.92|347.72|350.63|348.43|349.92|347.72|0
1644266410000|2022-02-07 20:40:10|350.01|347.81|349.92|347.72|350.01|347.81|349.92|347.72|0
1644266420000|2022-02-07 20:40:20|349.83|347.63|349.74|347.54|350.45|348.25|349.74|347.54|0
1644266430000|2022-02-07 20:40:30|350.1|347.9|346.92|344.72|350.55|348.35|346.92|344.72|0
1644266440000|2022-02-07 20:40:40|347.28|345.08|350.88|348.68|350.88|348.68|347.28|345.08|0
1644266450000|2022-02-07 20:40:50|350.53|348.33|350.35|348.15|350.53|348.33|350.17|347.97|0
1644266460000|2022-02-07 20:41:00|350.71|348.51|350.98|348.78|351.6|349.4|350.71|348.51|0
1644266470000|2022-02-07 20:41:10|350.62|348.42|351.35|349.15|351.53|349.33|350.62|348.42|0
1644266480000|2022-02-07 20:41:20|351.17|348.97|351.17|348.97|351.17|348.97|351.17|348.97|0
1644266490000|2022-02-07 20:41:30|351.71|349.51|351.17|348.97|351.71|349.51|350.91|348.71|0
1644266500000|2022-02-07 20:41:40|351.53|349.33|351.71|349.51|351.71|349.51|351.53|349.33|0
1644266510000|2022-02-07 20:41:50|352.42|350.22|352.34|350.14|352.6|350.4|352.06|349.86|0
1644266520000|2022-02-07 20:42:00|352.06|349.86|352.24|350.04|352.24|350.04|352.06|349.86|0
1644266530000|2022-02-07 20:42:10|352.06|349.86|352.06|349.86|352.06|349.86|351.71|349.51|0
1644266540000|2022-02-07 20:42:20|352.42|350.22|352.06|349.86|352.42|350.22|351.89|349.69|0
1644266550000|2022-02-07 20:42:30|351.89|349.69|351.89|349.69|351.89|349.69|351.35|349.15|0
1644266560000|2022-02-07 20:42:40|351.71|349.51|351.89|349.69|351.89|349.69|351.53|349.33|0
1644266570000|2022-02-07 20:42:50|351.62|349.42|351.44|349.24|352.24|350.04|351.35|349.15|0
1644266580000|2022-02-07 20:43:00|351.53|349.33|351.53|349.33|351.71|349.51|351.17|348.97|0
1644266590000|2022-02-07 20:43:10|351.89|349.69|351.53|349.33|351.89|349.69|351.35|349.15|0
1644266600000|2022-02-07 20:43:20|351.44|349.24|350.64|348.44|351.44|349.24|350.64|348.44|0
1644266610000|2022-02-07 20:43:30|350.1|347.9|349.22|347.02|350.1|347.9|349.04|346.84|0
1644266620000|2022-02-07 20:43:40|349.57|347.37|349.39|347.19|349.75|347.55|349.39|347.19|0
1644266630000|2022-02-07 20:43:50|349.31|347.11|349.22|347.02|349.39|347.19|349.22|347.02|0
1644266640000|2022-02-07 20:44:00|349.75|347.55|350.46|348.26|350.46|348.26|349.75|347.55|0
1644266650000|2022-02-07 20:44:10|350.55|348.35|351.53|349.33|351.53|349.33|350.55|348.35|0
1644266660000|2022-02-07 20:44:20|351.71|349.51|351.35|349.15|351.71|349.51|351.35|349.15|0
1644266670000|2022-02-07 20:44:30|351.53|349.33|352.24|350.04|352.24|350.04|351.53|349.33|0
1644266680000|2022-02-07 20:44:40|352.42|350.22|352.6|350.4|352.6|350.4|352.42|350.22|0
1644266690000|2022-02-07 20:44:50|352.42|350.22|352.42|350.22|352.42|350.22|352.24|350.04|0
1644266700000|2022-02-07 20:45:00|353.49|351.29|354.21|352.01|355.82|353.62|353.49|351.29|0
1644266710000|2022-02-07 20:45:10|354.39|352.19|354.39|352.19|354.39|352.19|354.03|351.83|0
1644266720000|2022-02-07 20:45:20|354.21|352.01|354.39|352.19|354.39|352.19|354.21|352.01|0
1644266730000|2022-02-07 20:45:30|354.03|351.83|353.67|351.47|355.1|352.9|353.67|351.47|0
1644266740000|2022-02-07 20:45:40|354.03|351.83|354.57|352.37|354.57|352.37|354.03|351.83|0
1644266750000|2022-02-07 20:45:50|354.74|352.54|355.1|352.9|355.1|352.9|354.66|352.46|0
1644266760000|2022-02-07 20:46:00|355.64|353.44|354.57|352.37|355.64|353.44|354.57|352.37|0
1644266770000|2022-02-07 20:46:10|354.21|352.01|353.85|351.65|354.57|352.37|353.85|351.65|0
1644266780000|2022-02-07 20:46:20|353.49|351.29|354.03|351.83|354.03|351.83|353.31|351.11|0
1644266790000|2022-02-07 20:46:30|354.39|352.19|354.92|352.72|354.92|352.72|354.39|352.19|0
1644266800000|2022-02-07 20:46:40|355.1|352.9|354.21|352.01|355.1|352.9|354.21|352.01|0
1644266810000|2022-02-07 20:46:50|353.85|351.65|353.85|351.65|354.03|351.83|353.67|351.47|0
1644266820000|2022-02-07 20:47:00|354.57|352.37|355.28|353.08|355.28|353.08|354.57|352.37|0
1644266830000|2022-02-07 20:47:10|355.46|353.26|355.28|353.08|355.82|353.62|355.1|352.9|0
1644266840000|2022-02-07 20:47:20|355.64|353.44|355.28|353.08|355.64|353.44|355.28|353.08|0
1644266850000|2022-02-07 20:47:30|355.1|352.9|354.84|352.64|355.1|352.9|354.84|352.64|0
1644266860000|2022-02-07 20:47:40|354.39|352.19|354.39|352.19|354.92|352.72|354.39|352.19|0
1644266870000|2022-02-07 20:47:50|353.85|351.65|353.85|351.65|353.85|351.65|353.49|351.29|0
1644266880000|2022-02-07 20:48:00|353.31|351.11|354.03|351.83|354.03|351.83|353.31|351.11|0
1644266890000|2022-02-07 20:48:10|353.49|351.29|353.49|351.29|354.03|351.83|353.49|351.29|0
1644266900000|2022-02-07 20:48:20|353.31|351.11|353.85|351.65|353.85|351.65|353.23|351.03|0
1644266910000|2022-02-07 20:48:30|353.49|351.29|353.13|350.93|353.49|351.29|353.05|350.85|0
1644266920000|2022-02-07 20:48:40|353.23|351.03|354.21|352.01|354.21|352.01|353.23|351.03|0
1644266930000|2022-02-07 20:48:50|353.85|351.65|353.31|351.11|353.85|351.65|353.31|351.11|0
1644266940000|2022-02-07 20:49:00|353.85|351.65|354.39|352.19|354.74|352.54|353.85|351.65|0
1644266950000|2022-02-07 20:49:10|354.03|351.83|354.39|352.19|354.74|352.54|354.03|351.83|0
1644266960000|2022-02-07 20:49:20|355.28|353.08|355.37|353.17|355.37|353.17|354.92|352.72|0
1644266970000|2022-02-07 20:49:30|356.72|354.52|356.72|354.52|357.08|354.88|356.45|354.25|0
1644266980000|2022-02-07 20:49:40|356.9|354.7|356|353.8|356.9|354.7|355.64|353.44|0
1644266990000|2022-02-07 20:49:50|356.36|354.16|356|353.8|356.36|354.16|356|353.8|0
1644267000000|2022-02-07 20:50:00|353.85|351.65|351.17|348.97|353.85|351.65|351.17|348.97|0
1644267010000|2022-02-07 20:50:10|350.1|347.9|350.81|348.61|351.17|348.97|350.1|347.9|0
1644267020000|2022-02-07 20:50:20|350.55|348.35|351.88|349.68|351.88|349.68|350.46|348.26|0
1644267030000|2022-02-07 20:50:30|352.42|350.22|351.7|349.5|352.6|350.4|351.7|349.5|0
1644267040000|2022-02-07 20:50:40|351.53|349.33|352.78|350.58|352.78|350.58|351.53|349.33|0
1644267050000|2022-02-07 20:50:50|352.42|350.22|352.42|350.22|352.42|350.22|352.06|349.86|0
1644267060000|2022-02-07 20:51:00|353.05|350.85|351.88|349.68|353.05|350.85|351.88|349.68|0
1644267070000|2022-02-07 20:51:10|352.42|350.22|352.6|350.4|352.6|350.4|352.24|350.04|0
1644267080000|2022-02-07 20:51:20|352.06|349.86|352.24|350.04|352.42|350.22|352.06|349.86|0
1644267090000|2022-02-07 20:51:30|352.77|350.57|353.13|350.93|353.13|350.93|352.77|350.57|0
1644267100000|2022-02-07 20:51:40|353.31|351.11|355.73|353.53|355.73|353.53|353.31|351.11|0
1644267110000|2022-02-07 20:51:50|355.46|353.26|355.37|353.17|355.46|353.26|355.1|352.9|0
1644267120000|2022-02-07 20:52:00|355.46|353.26|356.54|354.34|356.54|354.34|355.46|353.26|0
1644267130000|2022-02-07 20:52:10|357.26|355.06|358.25|356.05|358.25|356.05|357.08|354.88|0
1644267140000|2022-02-07 20:52:20|358.52|356.32|359.78|357.58|359.78|357.58|358.52|356.32|0
1644267150000|2022-02-07 20:52:30|359.6|357.4|359.6|357.4|359.78|357.58|359.6|357.4|0
1644267160000|2022-02-07 20:52:40|359.96|357.76|361.22|359.02|361.22|359.02|359.78|357.58|0
1644267170000|2022-02-07 20:52:50|361.04|358.84|361.22|359.02|361.59|359.39|360.68|358.48|0
1644267180000|2022-02-07 20:53:00|361.04|358.84|361.58|359.38|361.58|359.38|361.04|358.84|0
1644267190000|2022-02-07 20:53:10|362.31|360.11|363.22|361.02|363.22|361.02|362.31|360.11|0
1644267200000|2022-02-07 20:53:20|362.85|360.65|362.58|360.38|363.03|360.83|361.95|359.75|0
1644267210000|2022-02-07 20:53:30|362.31|360.11|361.95|359.75|362.31|360.11|361.95|359.75|0
1644267220000|2022-02-07 20:53:40|361.22|359.02|360.5|358.3|361.22|359.02|360.5|358.3|0
1644267230000|2022-02-07 20:53:50|360.68|358.48|360.86|358.66|360.86|358.66|360.68|358.48|0
1644267240000|2022-02-07 20:54:00|360.68|358.48|359.78|357.58|360.68|358.48|359.78|357.58|0
1644267250000|2022-02-07 20:54:10|360.68|358.48|361.04|358.84|361.04|358.84|360.5|358.3|0
1644267260000|2022-02-07 20:54:20|361.77|359.57|361.77|359.57|362.31|360.11|361.77|359.57|0
1644267270000|2022-02-07 20:54:30|361.95|359.75|361.4|359.2|361.95|359.75|361.4|359.2|0
1644267280000|2022-02-07 20:54:40|363.4|361.2|363.67|361.47|363.67|361.47|363.22|361.02|0
1644267290000|2022-02-07 20:54:50|363.58|361.38|363.03|360.83|363.76|361.56|363.03|360.83|0
1644267300000|2022-02-07 20:55:00|362.13|359.93|362.67|360.47|362.67|360.47|361.77|359.57|0
1644267310000|2022-02-07 20:55:10|363.03|360.83|362.13|359.93|363.03|360.83|362.13|359.93|0
1644267320000|2022-02-07 20:55:20|362.31|360.11|363.03|360.83|363.03|360.83|362.31|360.11|0
1644267330000|2022-02-07 20:55:30|361.31|359.11|361.49|359.29|361.49|359.29|361.31|359.11|0
1644267340000|2022-02-07 20:55:40|361.31|359.11|360.58|358.38|361.31|359.11|360.4|358.2|0
1644267350000|2022-02-07 20:55:50|361.67|359.47|362.22|360.02|362.22|360.02|361.67|359.47|0
1644267360000|2022-02-07 20:56:00|362.58|360.38|362.4|360.2|362.58|360.38|361.31|359.11|0
1644267370000|2022-02-07 20:56:10|364.89|362.69|365.23|363.03|365.95|363.75|364.89|362.69|0
1644267380000|2022-02-07 20:56:20|364.32|362.12|364.5|362.3|364.5|362.3|364.32|362.12|0
1644267390000|2022-02-07 20:56:30|364.32|362.12|363.78|361.58|364.5|362.3|363.6|361.4|0
1644267400000|2022-02-07 20:56:40|363.42|361.22|363.42|361.22|363.6|361.4|363.42|361.22|0
1644267410000|2022-02-07 20:56:50|362.61|360.41|362.69|360.49|362.69|360.49|361.79|359.59|0
1644267420000|2022-02-07 20:57:00|363.05|360.85|361.97|359.77|363.05|360.85|361.97|359.77|0
1644267430000|2022-02-07 20:57:10|362.15|359.95|361.79|359.59|362.15|359.95|361.79|359.59|0
1644267440000|2022-02-07 20:57:20|361.61|359.41|361.25|359.05|361.79|359.59|361.25|359.05|0
1644267450000|2022-02-07 20:57:30|361.07|358.87|360.89|358.69|361.25|359.05|360.89|358.69|0
1644267460000|2022-02-07 20:57:40|360.71|358.51|359.99|357.79|360.71|358.51|359.99|357.79|0
1644267470000|2022-02-07 20:57:50|359.63|357.43|360.17|357.97|360.53|358.33|359.63|357.43|0
1644267480000|2022-02-07 20:58:00|360.71|358.51|360.89|358.69|360.89|358.69|360.44|358.24|0
1644267490000|2022-02-07 20:58:10|360.35|358.15|360.35|358.15|360.35|358.15|359.99|357.79|0
1644267500000|2022-02-07 20:58:20|360.17|357.97|359.99|357.79|360.17|357.97|359.99|357.79|0
1644267510000|2022-02-07 20:58:30|360.17|357.97|359.81|357.61|360.17|357.97|359.81|357.61|0
1644267520000|2022-02-07 20:58:40|359.63|357.43|359.27|357.07|359.63|357.43|359|356.8|0
1644267530000|2022-02-07 20:58:50|359.45|357.25|359.09|356.89|359.81|357.61|359.09|356.89|0
1644267540000|2022-02-07 20:59:00|358.73|356.53|358.37|356.17|358.73|356.53|358.19|355.99|0
1644267550000|2022-02-07 20:59:10|357.65|355.45|357.29|355.09|357.65|355.45|357.29|355.09|0
1644267560000|2022-02-07 20:59:20|356.93|354.73|356.39|354.19|356.93|354.73|356.39|354.19|0
1644267570000|2022-02-07 20:59:30|358.37|356.17|358.19|355.99|358.37|356.17|358.19|355.99|0
1644267580000|2022-02-07 20:59:40|357.65|355.45|357.11|354.91|358.37|356.17|357.11|354.91|0
1644267590000|2022-02-07 20:59:50|356.03|353.83|356.03|353.83|356.75|354.55|356.03|353.83|0
1644267600000|2022-02-07 21:00:00|355.86|353.66|355.32|353.12|355.86|353.66|355.14|352.94|0
1644267610000|2022-02-07 21:00:10|354.25|352.05|351.54|349.34|354.25|352.05|351.54|349.34|0
1644267620000|2022-02-07 21:00:20|352.83|350.63|353.01|350.81|353.01|350.81|352.83|350.63|0
1644267630000|2022-02-07 21:00:30|352.66|350.46|351.57|349.37|352.66|350.46|351.57|349.37|0
1644267640000|2022-02-07 21:00:40|351.75|349.55|352.64|350.44|352.64|350.44|351.75|349.55|0
1644267650000|2022-02-07 21:00:50|352.82|350.62|353.36|351.16|353.36|351.16|352.82|350.62|0
1644267660000|2022-02-07 21:01:00|353|350.8|353|350.8|353.18|350.98|353|350.8|0
1644267670000|2022-02-07 21:01:10|352.64|350.44|352.46|350.26|352.82|350.62|352.46|350.26|0
1644267680000|2022-02-07 21:01:20|352.82|350.62|353|350.8|353|350.8|352.64|350.44|0
1644267690000|2022-02-07 21:01:30|353.18|350.98|353|350.8|353.18|350.98|353|350.8|0
1644267700000|2022-02-07 21:01:40|353.18|350.98|353.18|350.98|353.18|350.98|352.82|350.62|0
1644267710000|2022-02-07 21:01:50|353|350.8|353.18|350.98|353.18|350.98|353|350.8|0
1644267720000|2022-02-07 21:02:00|353.09|350.89|353|350.8|353.09|350.89|352.82|350.62|0
1644267730000|2022-02-07 21:02:10|353.18|350.98|353.36|351.16|353.36|351.16|353|350.8|0
1644267740000|2022-02-07 21:02:20|353.71|351.51|353.18|350.98|353.89|351.69|353.18|350.98|0
1644267750000|2022-02-07 21:02:30|353|350.8|352.46|350.26|353|350.8|352.46|350.26|0
1644267760000|2022-02-07 21:02:40|352.64|350.44|352.64|350.44|352.64|350.44|352.64|350.44|0
1644267770000|2022-02-07 21:02:50|352.55|350.35|352.64|350.44|352.64|350.44|352.46|350.26|0
1644267780000|2022-02-07 21:03:00|352.28|350.08|352.28|350.08|352.28|350.08|352.28|350.08|0
1644267790000|2022-02-07 21:03:10|352.1|349.9|352.1|349.9|352.1|349.9|351.93|349.73|0
1644267800000|2022-02-07 21:03:20|351.75|349.55|351.93|349.73|351.93|349.73|351.57|349.37|0
1644267810000|2022-02-07 21:03:30|351.75|349.55|351.75|349.55|351.75|349.55|351.75|349.55|0
1644267820000|2022-02-07 21:03:40|351.93|349.73|351.39|349.19|351.93|349.73|351.39|349.19|0
1644267830000|2022-02-07 21:03:50|351.57|349.37|351.75|349.55|351.75|349.55|351.57|349.37|0
1644267840000|2022-02-07 21:04:00|351.66|349.46|351.66|349.46|351.66|349.46|351.66|349.46|0
1644267850000|2022-02-07 21:04:10|351.57|349.37|351.57|349.37|351.57|349.37|351.57|349.37|0
1644267860000|2022-02-07 21:04:20|351.39|349.19|351.39|349.19|351.39|349.19|351.21|349.01|0
1644267870000|2022-02-07 21:04:30|351.57|349.37|351.57|349.37|351.57|349.37|351.57|349.37|0
1644267880000|2022-02-07 21:04:40|351.92|349.72|351.75|349.55|351.92|349.72|351.75|349.55|0
1644267890000|2022-02-07 21:04:50|351.84|349.64|351.39|349.19|351.84|349.64|351.39|349.19|0
1644267900000|2022-02-07 21:05:00|351.75|349.55|351.92|349.72|351.92|349.72|351.57|349.37|0
1644267910000|2022-02-07 21:05:10|351.57|349.37|351.39|349.19|351.75|349.55|351.39|349.19|0
1644267920000|2022-02-07 21:05:20|351.57|349.37|351.57|349.37|351.57|349.37|351.57|349.37|0
1644267930000|2022-02-07 21:05:30|351.39|349.19|351.39|349.19|351.39|349.19|351.21|349.01|0
1644267940000|2022-02-07 21:05:40|351.92|349.72|351.57|349.37|351.92|349.72|351.39|349.19|0
1644267950000|2022-02-07 21:05:50|351.39|349.19|351.39|349.19|351.57|349.37|351.39|349.19|0
1644267960000|2022-02-07 21:06:00|351.57|349.37|351.57|349.37|351.57|349.37|351.57|349.37|0
1644267970000|2022-02-07 21:06:10|351.75|349.55|351.92|349.72|351.92|349.72|351.75|349.55|0
1644267980000|2022-02-07 21:06:20|351.75|349.55|351.92|349.72|351.92|349.72|351.75|349.55|0
1644267990000|2022-02-07 21:06:30|351.84|349.64|351.57|349.37|351.84|349.64|351.57|349.37|0
1644268000000|2022-02-07 21:06:40|351.75|349.55|351.39|349.19|351.75|349.55|351.39|349.19|0
1644268010000|2022-02-07 21:06:50|351.21|349.01|351.21|349.01|351.39|349.19|351.21|349.01|0
1644268020000|2022-02-07 21:07:00|351.39|349.19|351.39|349.19|351.39|349.19|351.39|349.19|0
1644268030000|2022-02-07 21:07:10|351.21|349.01|351.21|349.01|351.21|349.01|351.03|348.83|0
1644268050000|2022-02-07 21:07:30|351.03|348.83|351.03|348.83|351.03|348.83|351.03|348.83|0
1644268060000|2022-02-07 21:07:40|350.85|348.65|350.68|348.48|350.85|348.65|350.5|348.3|0
1644268070000|2022-02-07 21:07:50|350.59|348.39|350.85|348.65|350.85|348.65|350.59|348.39|0
1644268080000|2022-02-07 21:08:00|351.03|348.83|351.57|349.37|351.57|349.37|351.03|348.83|0
1644268090000|2022-02-07 21:08:10|351.39|349.19|351.39|349.19|351.39|349.19|351.39|349.19|0
1644268100000|2022-02-07 21:08:20|351.57|349.37|351.48|349.28|351.57|349.37|351.39|349.19|0
1644268110000|2022-02-07 21:08:30|351.39|349.19|351.57|349.37|351.57|349.37|351.39|349.19|0
1644268120000|2022-02-07 21:08:40|351.74|349.54|352.02|349.82|352.02|349.82|351.74|349.54|0
1644268130000|2022-02-07 21:08:50|351.74|349.54|351.92|349.72|351.92|349.72|351.74|349.54|0
1644268140000|2022-02-07 21:09:00|352.1|349.9|352.19|349.99|352.19|349.99|352.1|349.9|0
1644268150000|2022-02-07 21:09:10|352.1|349.9|352.28|350.08|352.28|350.08|352.1|349.9|0
1644268160000|2022-02-07 21:09:20|352.1|349.9|352.1|349.9|352.1|349.9|352.1|349.9|0
1644268170000|2022-02-07 21:09:30|351.48|349.28|351.74|349.54|351.74|349.54|351.48|349.28|0
1644268180000|2022-02-07 21:09:40|351.92|349.72|352.1|349.9|352.1|349.9|351.92|349.72|0
1644268190000|2022-02-07 21:09:50|352.02|349.82|352.02|349.82|352.02|349.82|352.02|349.82|0
1644268200000|2022-02-07 21:10:00|351.92|349.72|351.39|349.19|351.92|349.72|351.39|349.19|0
1644268210000|2022-02-07 21:10:10|351.57|349.37|351.74|349.54|351.74|349.54|351.57|349.37|0
1644268220000|2022-02-07 21:10:20|351.57|349.37|351.74|349.54|351.74|349.54|351.57|349.37|0
1644268230000|2022-02-07 21:10:30|351.92|349.72|351.39|349.19|351.92|349.72|351.39|349.19|0
1644268240000|2022-02-07 21:10:40|351.48|349.28|351.48|349.28|351.48|349.28|351.48|349.28|0
1644268250000|2022-02-07 21:10:50|351.39|349.19|351.12|348.92|351.39|349.19|351.12|348.92|0
1644268260000|2022-02-07 21:11:00|351.21|349.01|351.03|348.83|351.21|349.01|351.03|348.83|0
1644268270000|2022-02-07 21:11:10|351.12|348.92|351.57|349.37|351.57|349.37|351.12|348.92|0
1644268280000|2022-02-07 21:11:20|351.39|349.19|351.39|349.19|351.39|349.19|351.39|349.19|0
1644268290000|2022-02-07 21:11:30|351.3|349.1|351.57|349.37|351.57|349.37|351.3|349.1|0
1644268300000|2022-02-07 21:11:40|351.48|349.28|351.39|349.19|351.48|349.28|351.39|349.19|0
1644268310000|2022-02-07 21:11:50|351.21|349.01|351.39|349.19|351.39|349.19|351.21|349.01|0
1644268320000|2022-02-07 21:12:00|351.21|349.01|351.03|348.83|351.21|349.01|351.03|348.83|0
1644268330000|2022-02-07 21:12:10|350.85|348.65|350.85|348.65|350.85|348.65|350.85|348.65|0
1644268340000|2022-02-07 21:12:20|351.03|348.83|351.03|348.83|351.03|348.83|351.03|348.83|0
1644268350000|2022-02-07 21:12:30|351.12|348.92|351.39|349.19|351.39|349.19|351.12|348.92|0
1644268360000|2022-02-07 21:12:40|351.56|349.36|351.39|349.19|351.56|349.36|351.39|349.19|0
1644268370000|2022-02-07 21:12:50|351.56|349.36|351.39|349.19|351.56|349.36|351.39|349.19|0
1644268380000|2022-02-07 21:13:00|351.21|349.01|351.21|349.01|351.3|349.1|351.21|349.01|0
1644268390000|2022-02-07 21:13:10|351.12|348.92|350.85|348.65|351.12|348.92|350.85|348.65|0
1644268400000|2022-02-07 21:13:20|350.67|348.47|350.5|348.3|350.67|348.47|350.5|348.3|0
1644268410000|2022-02-07 21:13:30|350.32|348.12|349.96|347.76|350.32|348.12|349.96|347.76|0
1644268420000|2022-02-07 21:13:40|350.05|347.85|350.14|347.94|350.14|347.94|350.05|347.85|0
1644268430000|2022-02-07 21:13:50|350.32|348.12|350.67|348.47|350.67|348.47|350.32|348.12|0
1644268440000|2022-02-07 21:14:00|350.49|348.29|350.85|348.65|350.85|348.65|350.49|348.29|0
1644268450000|2022-02-07 21:14:10|350.67|348.47|350.67|348.47|350.67|348.47|350.67|348.47|0
1644268460000|2022-02-07 21:14:20|350.49|348.29|350.32|348.12|350.49|348.29|350.32|348.12|0
1644268470000|2022-02-07 21:14:30|350.49|348.29|350.49|348.29|350.49|348.29|350.49|348.29|0
1644268480000|2022-02-07 21:14:40|350.32|348.12|350.14|347.94|350.32|348.12|350.14|347.94|0
1644268490000|2022-02-07 21:14:50|350.49|348.29|350.59|348.39|350.59|348.39|350.49|348.29|0
1644268500000|2022-02-07 21:15:00|350.67|348.47|350.67|348.47|350.67|348.47|350.67|348.47|0
1644268530000|2022-02-07 21:15:30|351.15|348.35|351.24|348.44|351.33|348.53|351.15|348.35|0
1644268540000|2022-02-07 21:15:40|351.15|348.35|350.97|348.17|351.15|348.35|350.97|348.17|0
1644268550000|2022-02-07 21:15:50|351.15|348.35|351.15|348.35|351.15|348.35|350.97|348.17|0
1644268560000|2022-02-07 21:16:00|350.97|348.17|351.15|348.35|351.15|348.35|350.97|348.17|0
1644268570000|2022-02-07 21:16:10|351.33|348.53|350.97|348.17|351.33|348.53|350.97|348.17|0
1644268580000|2022-02-07 21:16:20|350.79|347.99|350.62|347.82|350.79|347.99|350.62|347.82|0
1644268590000|2022-02-07 21:16:30|350.71|347.91|350.97|348.17|350.97|348.17|350.71|347.91|0
1644268600000|2022-02-07 21:16:40|350.89|348.09|351.15|348.35|351.15|348.35|350.89|348.09|0
1644268610000|2022-02-07 21:16:50|350.44|347.64|350.44|347.64|350.44|347.64|350.44|347.64|0
1644268620000|2022-02-07 21:17:00|350.53|347.73|350.71|347.91|350.71|347.91|350.53|347.73|0
1644268630000|2022-02-07 21:17:10|350.62|347.82|350.79|347.99|350.79|347.99|350.62|347.82|0
1644268640000|2022-02-07 21:17:20|350.97|348.17|351.15|348.35|351.15|348.35|350.97|348.17|0
1644268650000|2022-02-07 21:17:30|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1644268660000|2022-02-07 21:17:40|351.15|348.35|350.97|348.17|351.15|348.35|350.97|348.17|0
1644268670000|2022-02-07 21:17:50|351.15|348.35|351.15|348.35|351.15|348.35|351.15|348.35|0
1644268690000|2022-02-07 21:18:10|351.33|348.53|351.33|348.53|351.33|348.53|351.33|348.53|0
1644268700000|2022-02-07 21:18:20|351.51|348.71|351.51|348.71|351.51|348.71|351.51|348.71|0
1644268710000|2022-02-07 21:18:30|351.33|348.53|351.51|348.71|351.51|348.71|351.33|348.53|0
1644268720000|2022-02-07 21:18:40|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1644268730000|2022-02-07 21:18:50|351.86|349.06|351.86|349.06|351.86|349.06|351.86|349.06|0
1644268750000|2022-02-07 21:19:10|351.68|348.88|351.51|348.71|351.68|348.88|351.51|348.71|0
1644268760000|2022-02-07 21:19:20|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1644268770000|2022-02-07 21:19:30|351.86|349.06|351.86|349.06|351.86|349.06|351.86|349.06|0
1644268780000|2022-02-07 21:19:40|351.68|348.88|351.51|348.71|351.68|348.88|351.42|348.62|0
1644268790000|2022-02-07 21:19:50|351.42|348.62|351.33|348.53|351.42|348.62|351.33|348.53|0
1644268800000|2022-02-07 21:20:00|351.15|348.35|351.15|348.35|351.24|348.44|351.15|348.35|0
1644268810000|2022-02-07 21:20:10|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1644268820000|2022-02-07 21:20:20|351.06|348.26|351.15|348.35|351.15|348.35|350.97|348.17|0
1644268860000|2022-02-07 21:21:00|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1644268900000|2022-02-07 21:21:40|351.15|348.35|351.5|348.7|351.5|348.7|351.15|348.35|0
1644268920000|2022-02-07 21:22:00|351.33|348.53|351.15|348.35|351.33|348.53|351.15|348.35|0
1644268930000|2022-02-07 21:22:10|351.42|348.62|351.42|348.62|351.42|348.62|351.42|348.62|0
1644268940000|2022-02-07 21:22:20|351.5|348.7|351.5|348.7|351.5|348.7|351.5|348.7|0
1644268950000|2022-02-07 21:22:30|351.33|348.53|351.33|348.53|351.33|348.53|351.33|348.53|0
1644268960000|2022-02-07 21:22:40|351.15|348.35|351.33|348.53|351.33|348.53|351.15|348.35|0
1644268970000|2022-02-07 21:22:50|351.42|348.62|351.33|348.53|351.42|348.62|351.33|348.53|0
1644268980000|2022-02-07 21:23:00|351.15|348.35|351.15|348.35|351.15|348.35|351.15|348.35|0
1644269000000|2022-02-07 21:23:20|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1644269010000|2022-02-07 21:23:30|351.15|348.35|351.06|348.26|351.33|348.53|351.06|348.26|0
1644269020000|2022-02-07 21:23:40|351.15|348.35|351.33|348.53|351.33|348.53|351.15|348.35|0
1644269030000|2022-02-07 21:23:50|351.24|348.44|351.33|348.53|351.33|348.53|351.24|348.44|0
1644269040000|2022-02-07 21:24:00|351.15|348.35|351.15|348.35|351.15|348.35|351.15|348.35|0
1644269050000|2022-02-07 21:24:10|351.5|348.7|351.5|348.7|351.5|348.7|351.5|348.7|0
1644269060000|2022-02-07 21:24:20|351.33|348.53|351.15|348.35|351.33|348.53|351.15|348.35|0
1644269070000|2022-02-07 21:24:30|351.33|348.53|351.33|348.53|351.33|348.53|351.33|348.53|0
1644269080000|2022-02-07 21:24:40|351.24|348.44|351.24|348.44|351.24|348.44|351.24|348.44|0
1644269090000|2022-02-07 21:24:50|351.15|348.35|351.15|348.35|351.15|348.35|351.15|348.35|0
1644269100000|2022-02-07 21:25:00|350.97|348.17|351.15|348.35|351.15|348.35|350.97|348.17|0
1644269120000|2022-02-07 21:25:20|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1644269130000|2022-02-07 21:25:30|350.61|347.81|350.43|347.63|350.61|347.81|350.43|347.63|0
1644269140000|2022-02-07 21:25:40|350.26|347.46|350.26|347.46|350.35|347.55|350.26|347.46|0
1644269150000|2022-02-07 21:25:50|350.08|347.28|350.26|347.46|350.26|347.46|350.08|347.28|0
1644269160000|2022-02-07 21:26:00|350.43|347.63|350.61|347.81|350.61|347.81|350.43|347.63|0
1644269170000|2022-02-07 21:26:10|350.79|347.99|350.61|347.81|350.79|347.99|350.61|347.81|0
1644269180000|2022-02-07 21:26:20|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1644269190000|2022-02-07 21:26:30|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1644269200000|2022-02-07 21:26:40|350.53|347.73|350.79|347.99|350.79|347.99|350.53|347.73|0
1644269220000|2022-02-07 21:27:00|350.61|347.81|350.61|347.81|350.61|347.81|350.61|347.81|0
1644269230000|2022-02-07 21:27:10|350.43|347.63|350.26|347.46|350.43|347.63|350.26|347.46|0
1644269240000|2022-02-07 21:27:20|350.08|347.28|350.26|347.46|350.26|347.46|350.08|347.28|0
1644269250000|2022-02-07 21:27:30|350.08|347.28|350.08|347.28|350.08|347.28|350.08|347.28|0
1644269260000|2022-02-07 21:27:40|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1644269270000|2022-02-07 21:27:50|350.53|347.73|350.61|347.81|350.61|347.81|350.53|347.73|0
1644269280000|2022-02-07 21:28:00|350.53|347.73|350.61|347.81|350.61|347.81|350.53|347.73|0
1644269290000|2022-02-07 21:28:10|350.79|347.99|350.7|347.9|350.79|347.99|350.7|347.9|0
1644269300000|2022-02-07 21:28:20|350.61|347.81|350.61|347.81|350.61|347.81|350.53|347.73|0
1644269310000|2022-02-07 21:28:30|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1644269320000|2022-02-07 21:28:40|350.7|347.9|350.61|347.81|350.7|347.9|350.61|347.81|0
1644269330000|2022-02-07 21:28:50|350.7|347.9|350.61|347.81|350.7|347.9|350.61|347.81|0
1644269340000|2022-02-07 21:29:00|350.43|347.63|350.61|347.81|350.61|347.81|350.43|347.63|0
1644269350000|2022-02-07 21:29:10|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1644269380000|2022-02-07 21:29:40|350.35|347.55|350.08|347.28|350.35|347.55|350.08|347.28|0
1644269390000|2022-02-07 21:29:50|349.99|347.19|350.08|347.28|350.08|347.28|349.99|347.19|0
1644269400000|2022-02-07 21:30:00|350.17|347.37|350.35|347.55|350.43|347.63|350.17|347.37|0
1644269410000|2022-02-07 21:30:10|350.61|347.81|350.43|347.63|350.61|347.81|350.43|347.63|0
1644269440000|2022-02-07 21:30:40|350.79|347.99|350.79|347.99|350.79|347.99|350.43|347.63|0
1644269450000|2022-02-07 21:30:50|350.43|347.63|350.79|347.99|350.79|347.99|350.43|347.63|0
1644269460000|2022-02-07 21:31:00|350.61|347.81|350.61|347.81|350.61|347.81|350.61|347.81|0
1644269470000|2022-02-07 21:31:10|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1644269480000|2022-02-07 21:31:20|350.61|347.81|350.25|347.45|350.61|347.81|350.25|347.45|0
1644269490000|2022-02-07 21:31:30|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1644269530000|2022-02-07 21:32:10|350.61|347.81|350.43|347.63|350.61|347.81|350.43|347.63|0
1644269540000|2022-02-07 21:32:20|350.61|347.81|350.43|347.63|350.61|347.81|350.43|347.63|0
1644269550000|2022-02-07 21:32:30|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1644269560000|2022-02-07 21:32:40|350.43|347.63|350.25|347.45|350.43|347.63|350.25|347.45|0
1644269570000|2022-02-07 21:32:50|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1644269580000|2022-02-07 21:33:00|350.61|347.81|350.61|347.81|350.79|347.99|350.61|347.81|0
1644269590000|2022-02-07 21:33:10|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1644269610000|2022-02-07 21:33:30|350.61|347.81|350.61|347.81|350.61|347.81|350.61|347.81|0
1644269620000|2022-02-07 21:33:40|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1644269650000|2022-02-07 21:34:10|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1644269680000|2022-02-07 21:34:40|350.07|347.27|350.07|347.27|350.07|347.27|350.07|347.27|0
1644269690000|2022-02-07 21:34:50|350.25|347.45|350.07|347.27|350.25|347.45|350.07|347.27|0
1644269710000|2022-02-07 21:35:10|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1644269730000|2022-02-07 21:35:30|350.07|347.27|350.25|347.45|350.25|347.45|350.07|347.27|0
1644269760000|2022-02-07 21:36:00|350.17|347.37|350.25|347.45|350.25|347.45|350.17|347.37|0
1644269770000|2022-02-07 21:36:10|350.17|347.37|350.07|347.27|350.17|347.37|350.07|347.27|0
1644269790000|2022-02-07 21:36:30|349.9|347.1|349.99|347.19|350.07|347.27|349.9|347.1|0
1644269800000|2022-02-07 21:36:40|350.07|347.27|350.07|347.27|350.07|347.27|350.07|347.27|0
1644269820000|2022-02-07 21:37:00|349.9|347.1|349.9|347.1|349.9|347.1|349.9|347.1|0
1644269840000|2022-02-07 21:37:20|350.07|347.27|349.72|346.92|350.07|347.27|349.72|346.92|0
1644269850000|2022-02-07 21:37:30|349.81|347.01|349.9|347.1|349.9|347.1|349.81|347.01|0
1644269860000|2022-02-07 21:37:40|349.72|346.92|349.9|347.1|349.9|347.1|349.72|346.92|0
1644269870000|2022-02-07 21:37:50|349.72|346.92|349.72|346.92|349.72|346.92|349.72|346.92|0
1644269890000|2022-02-07 21:38:10|349.9|347.1|349.9|347.1|349.9|347.1|349.9|347.1|0
1644269930000|2022-02-07 21:38:50|349.72|346.92|349.9|347.1|349.9|347.1|349.72|346.92|0
1644269940000|2022-02-07 21:39:00|349.89|347.09|350.07|347.27|350.07|347.27|349.89|347.09|0
1644269950000|2022-02-07 21:39:10|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1644270000000|2022-02-07 21:40:00|350.07|347.27|350.07|347.27|350.07|347.27|350.07|347.27|0
1644270010000|2022-02-07 21:40:10|350.43|347.63|350.34|347.54|350.43|347.63|350.34|347.54|0
1644270020000|2022-02-07 21:40:20|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1644270030000|2022-02-07 21:40:30|350.34|347.54|350.34|347.54|350.34|347.54|350.34|347.54|0
1644270040000|2022-02-07 21:40:40|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1644270050000|2022-02-07 21:40:50|350.34|347.54|350.34|347.54|350.34|347.54|350.34|347.54|0
1644270060000|2022-02-07 21:41:00|350.25|347.45|350.25|347.45|350.34|347.54|350.25|347.45|0
1644270070000|2022-02-07 21:41:10|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1644270090000|2022-02-07 21:41:30|350.61|347.81|350.61|347.81|350.61|347.81|350.61|347.81|0
1644270100000|2022-02-07 21:41:40|350.52|347.72|350.52|347.72|350.52|347.72|350.43|347.63|0
1644270110000|2022-02-07 21:41:50|350.43|347.63|350.43|347.63|350.52|347.72|350.43|347.63|0
1644270120000|2022-02-07 21:42:00|350.61|347.81|350.61|347.81|350.61|347.81|350.61|347.81|0
1644270130000|2022-02-07 21:42:10|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1644270150000|2022-02-07 21:42:30|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1644270160000|2022-02-07 21:42:40|350.61|347.81|350.78|347.98|350.78|347.98|350.61|347.81|0
1644270180000|2022-02-07 21:43:00|350.7|347.9|350.78|347.98|350.78|347.98|350.7|347.9|0
1644270200000|2022-02-07 21:43:20|350.61|347.81|350.61|347.81|350.61|347.81|350.61|347.81|0
1644270210000|2022-02-07 21:43:30|350.6|347.8|350.6|347.8|350.6|347.8|350.6|347.8|0
1644270230000|2022-02-07 21:43:50|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1644270250000|2022-02-07 21:44:10|350.6|347.8|350.6|347.8|350.6|347.8|350.6|347.8|0
1644270270000|2022-02-07 21:44:30|350.52|347.72|350.52|347.72|350.52|347.72|350.52|347.72|0
1644270280000|2022-02-07 21:44:40|350.6|347.8|350.78|347.98|350.78|347.98|350.6|347.8|0
1644270320000|2022-02-07 21:45:20|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1644270350000|2022-02-07 21:45:50|351.14|348.34|350.96|348.16|351.14|348.34|350.96|348.16|0
1644270360000|2022-02-07 21:46:00|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1644270380000|2022-02-07 21:46:20|350.96|348.16|351.14|348.34|351.14|348.34|350.96|348.16|0
1644270430000|2022-02-07 21:47:10|351.32|348.52|351.32|348.52|351.32|348.52|351.32|348.52|0
1644270440000|2022-02-07 21:47:20|351.49|348.69|351.49|348.69|351.49|348.69|351.49|348.69|0
1644270460000|2022-02-07 21:47:40|351.32|348.52|351.32|348.52|351.41|348.61|351.32|348.52|0
1644270470000|2022-02-07 21:47:50|351.49|348.69|351.49|348.69|351.49|348.69|351.49|348.69|0
1644270510000|2022-02-07 21:48:30|351.41|348.61|351.32|348.52|351.41|348.61|351.32|348.52|0
1644270520000|2022-02-07 21:48:40|351.14|348.34|351.14|348.34|351.14|348.34|351.14|348.34|0
1644270540000|2022-02-07 21:49:00|350.96|348.16|350.96|348.16|350.96|348.16|350.78|347.98|0
1644270560000|2022-02-07 21:49:20|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1644270570000|2022-02-07 21:49:30|350.96|348.16|350.96|348.16|350.96|348.16|350.96|348.16|0
1644270590000|2022-02-07 21:49:50|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1644270600000|2022-02-07 21:50:00|350.6|347.8|350.6|347.8|350.6|347.8|350.6|347.8|0
1644270640000|2022-02-07 21:50:40|350.69|347.89|350.96|348.16|350.96|348.16|350.69|347.89|0
1644270650000|2022-02-07 21:50:50|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1644270680000|2022-02-07 21:51:20|350.6|347.8|350.6|347.8|350.6|347.8|350.6|347.8|0
1644270710000|2022-02-07 21:51:50|350.42|347.62|350.42|347.62|350.42|347.62|350.42|347.62|0
1644270760000|2022-02-07 21:52:40|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1644270780000|2022-02-07 21:53:00|350.16|347.36|350.16|347.36|350.16|347.36|350.16|347.36|0
1644270790000|2022-02-07 21:53:10|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1644270800000|2022-02-07 21:53:20|350.07|347.27|350.07|347.27|350.07|347.27|349.89|347.09|0
1644270820000|2022-02-07 21:53:40|350.24|347.44|350.24|347.44|350.24|347.44|350.24|347.44|0
1644270830000|2022-02-07 21:53:50|350.16|347.36|350.07|347.27|350.16|347.36|350.07|347.27|0
1644270840000|2022-02-07 21:54:00|349.89|347.09|349.98|347.18|350.07|347.27|349.89|347.09|0
1644270850000|2022-02-07 21:54:10|349.89|347.09|350.07|347.27|350.07|347.27|349.89|347.09|0
1644270870000|2022-02-07 21:54:30|349.89|347.09|349.89|347.09|349.98|347.18|349.89|347.09|0
1644270890000|2022-02-07 21:54:50|349.71|346.91|349.53|346.73|349.71|346.91|349.53|346.73|0
1644270900000|2022-02-07 21:55:00|349.71|346.91|349.71|346.91|349.71|346.91|349.71|346.91|0
1644270910000|2022-02-07 21:55:10|349.89|347.09|349.89|347.09|349.89|347.09|349.8|347|0
1644270960000|2022-02-07 21:56:00|349.71|346.91|349.8|347|349.8|347|349.71|346.91|0
1644270970000|2022-02-07 21:56:10|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1644270980000|2022-02-07 21:56:20|349.8|347|349.8|347|349.8|347|349.8|347|0
1644270990000|2022-02-07 21:56:30|349.71|346.91|349.8|347|349.8|347|349.71|346.91|0
1644271000000|2022-02-07 21:56:40|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1644271010000|2022-02-07 21:56:50|349.71|346.91|349.71|346.91|349.71|346.91|349.71|346.91|0
1644271030000|2022-02-07 21:57:10|350.07|347.27|350.07|347.27|350.07|347.27|350.07|347.27|0
1644271070000|2022-02-07 21:57:50|350.16|347.36|350.16|347.36|350.16|347.36|350.16|347.36|0
1644271080000|2022-02-07 21:58:00|350.07|347.27|350.07|347.27|350.07|347.27|350.07|347.27|0
1644271090000|2022-02-07 21:58:10|349.98|347.18|350.07|347.27|350.07|347.27|349.98|347.18|0
1644271100000|2022-02-07 21:58:20|350.24|347.44|350.24|347.44|350.24|347.44|350.24|347.44|0
1644271140000|2022-02-07 21:59:00|350.42|347.62|350.42|347.62|350.42|347.62|350.42|347.62|0
1644271150000|2022-02-07 21:59:10|350.6|347.8|350.6|347.8|350.6|347.8|350.6|347.8|0
1644271160000|2022-02-07 21:59:20|350.42|347.62|350.24|347.44|350.42|347.62|350.24|347.44|0
1644271190000|2022-02-07 21:59:50|350.34|347.54|350.33|347.53|350.34|347.54|350.16|347.36|0
1644271200000|2022-02-07 22:00:00|350.56|347.76|350.4|347.6|350.56|347.76|350.4|347.6|0
1644271310000|2022-02-07 22:01:50|350.3|347.5|350.3|347.5|350.3|347.5|350.3|347.5|0
1644271350000|2022-02-07 22:02:30|350.32|347.52|350.3|347.5|350.32|347.52|350.3|347.5|0
1644271390000|2022-02-07 22:03:10|350.03|347.23|349.86|347.06|350.03|347.23|349.86|347.06|0
1644271400000|2022-02-07 22:03:20|350.24|347.44|350.24|347.44|350.24|347.44|350.24|347.44|0
1644271410000|2022-02-07 22:03:30|350.32|347.52|350.32|347.52|350.32|347.52|350.32|347.52|0
1644271420000|2022-02-07 22:03:40|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1644271440000|2022-02-07 22:04:00|350.14|347.34|350.11|347.31|350.14|347.34|350.11|347.31|0
1644271500000|2022-02-07 22:05:00|349.86|347.06|349.86|347.06|349.86|347.06|349.86|347.06|0
1644271520000|2022-02-07 22:05:20|350.11|347.31|350.11|347.31|350.11|347.31|350.11|347.31|0
1644271560000|2022-02-07 22:06:00|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1644271630000|2022-02-07 22:07:10|350.16|347.36|350.16|347.36|350.16|347.36|350.16|347.36|0
1644271640000|2022-02-07 22:07:20|350.22|347.42|350.14|347.34|350.27|347.47|350.14|347.34|0
1644271650000|2022-02-07 22:07:30|350.22|347.42|350.22|347.42|350.22|347.42|350.22|347.42|0
1644271670000|2022-02-07 22:07:50|350.27|347.47|350.11|347.31|350.27|347.47|350.11|347.31|0
1644271690000|2022-02-07 22:08:10|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1644271700000|2022-02-07 22:08:20|350.16|347.36|350.14|347.34|350.16|347.36|350.14|347.34|0
1644271780000|2022-02-07 22:09:40|350.16|347.36|350.16|347.36|350.16|347.36|350.16|347.36|0
1644271790000|2022-02-07 22:09:50|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1644271810000|2022-02-07 22:10:10|350.24|347.44|350.14|347.34|350.24|347.44|350.14|347.34|0
1644271830000|2022-02-07 22:10:30|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1644271890000|2022-02-07 22:11:30|350.22|347.42|350.22|347.42|350.22|347.42|350.22|347.42|0
1644271900000|2022-02-07 22:11:40|350.08|347.28|350.08|347.28|350.08|347.28|350.08|347.28|0
1644271930000|2022-02-07 22:12:10|350.06|347.26|350.06|347.26|350.06|347.26|350.06|347.26|0
1644272020000|2022-02-07 22:13:40|350.03|347.23|350.03|347.23|350.03|347.23|350.03|347.23|0
1644272030000|2022-02-07 22:13:50|350.06|347.26|350.06|347.26|350.06|347.26|350.06|347.26|0
1644272130000|2022-02-07 22:15:30|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1644272190000|2022-02-07 22:16:30|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1644272200000|2022-02-07 22:16:40|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1644272240000|2022-02-07 22:17:20|350.26|347.46|350.26|347.46|350.26|347.46|350.26|347.46|0
1644272310000|2022-02-07 22:18:30|350.23|347.43|350.23|347.43|350.23|347.43|350.23|347.43|0
1644272330000|2022-02-07 22:18:50|350.29|347.49|350.29|347.49|350.29|347.49|350.29|347.49|0
1644272370000|2022-02-07 22:19:30|350.42|347.62|350.44|347.64|350.44|347.64|350.42|347.62|0
1644272450000|2022-02-07 22:20:50|350.23|347.43|350.23|347.43|350.23|347.43|350.23|347.43|0
1644272490000|2022-02-07 22:21:30|350.16|347.36|350.16|347.36|350.16|347.36|350.16|347.36|0
1644272500000|2022-02-07 22:21:40|349.85|347.05|350.11|347.31|350.11|347.31|349.85|347.05|0
1644272520000|2022-02-07 22:22:00|349.85|347.05|349.85|347.05|349.85|347.05|349.85|347.05|0
1644272550000|2022-02-07 22:22:30|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1644272560000|2022-02-07 22:22:40|349.74|346.94|349.85|347.05|349.85|347.05|349.74|346.94|0
1644272660000|2022-02-07 22:24:20|350.1|347.3|349.85|347.05|350.1|347.3|349.85|347.05|0
1644272670000|2022-02-07 22:24:30|349.95|347.15|349.95|347.15|349.95|347.15|349.95|347.15|0
1644272690000|2022-02-07 22:24:50|350.03|347.23|350.03|347.23|350.03|347.23|350.03|347.23|0
1644272710000|2022-02-07 22:25:10|350.1|347.3|350.1|347.3|350.13|347.33|350.1|347.3|0
1644272720000|2022-02-07 22:25:20|350.08|347.28|350.08|347.28|350.08|347.28|350.08|347.28|0
1644272740000|2022-02-07 22:25:40|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1644272750000|2022-02-07 22:25:50|350.08|347.28|350|347.2|350.08|347.28|349.95|347.15|0
1644272810000|2022-02-07 22:26:50|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1644272820000|2022-02-07 22:27:00|350.13|347.33|350.13|347.33|350.13|347.33|350.13|347.33|0
1644272830000|2022-02-07 22:27:10|349.92|347.12|349.92|347.12|349.92|347.12|349.92|347.12|0
1644272850000|2022-02-07 22:27:30|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1644272860000|2022-02-07 22:27:40|350|347.2|350|347.2|350|347.2|350|347.2|0
1644272870000|2022-02-07 22:27:50|350.07|347.27|350.07|347.27|350.07|347.27|350.07|347.27|0
1644272880000|2022-02-07 22:28:00|350.18|347.38|350.07|347.27|350.18|347.38|350.07|347.27|0
1644272930000|2022-02-07 22:28:50|350.15|347.35|350.15|347.35|350.15|347.35|350.15|347.35|0
1644272940000|2022-02-07 22:29:00|350.1|347.3|350.1|347.3|350.1|347.3|350.1|347.3|0
1644272990000|2022-02-07 22:29:50|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1644273000000|2022-02-07 22:30:00|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1644273020000|2022-02-07 22:30:20|350.37|347.57|350.37|347.57|350.37|347.57|350.37|347.57|0
1644273040000|2022-02-07 22:30:40|350.29|347.49|350.29|347.49|350.29|347.49|350.29|347.49|0
1644273050000|2022-02-07 22:30:50|350.1|347.3|350.18|347.38|350.18|347.38|350.1|347.3|0
1644273070000|2022-02-07 22:31:10|350.26|347.46|350.15|347.35|350.26|347.46|350.15|347.35|0
1644273210000|2022-02-07 22:33:30|350.05|347.25|350.05|347.25|350.05|347.25|350.05|347.25|0
1644273220000|2022-02-07 22:33:40|350.07|347.27|350.07|347.27|350.07|347.27|350.07|347.27|0
1644273230000|2022-02-07 22:33:50|350.13|347.33|350.13|347.33|350.13|347.33|350.13|347.33|0
1644273240000|2022-02-07 22:34:00|350.15|347.35|350.05|347.25|350.15|347.35|350.05|347.25|0
1644273250000|2022-02-07 22:34:10|350.07|347.27|350.07|347.27|350.07|347.27|350.07|347.27|0
1644273270000|2022-02-07 22:34:30|349.97|347.17|349.97|347.17|349.97|347.17|349.97|347.17|0
1644273300000|2022-02-07 22:35:00|350.07|347.27|350.07|347.27|350.07|347.27|350.07|347.27|0
1644273340000|2022-02-07 22:35:40|349.97|347.17|349.97|347.17|349.97|347.17|349.97|347.17|0
1644273350000|2022-02-07 22:35:50|349.94|347.14|349.94|347.14|349.94|347.14|349.94|347.14|0
1644273360000|2022-02-07 22:36:00|349.84|347.04|349.84|347.04|349.84|347.04|349.84|347.04|0
1644273380000|2022-02-07 22:36:20|349.94|347.14|349.82|347.02|349.94|347.14|349.82|347.02|0
1644273390000|2022-02-07 22:36:30|350.05|347.25|350.07|347.27|350.07|347.27|350.05|347.25|0
1644273410000|2022-02-07 22:36:50|349.89|347.09|349.86|347.06|349.89|347.09|349.86|347.06|0
1644273530000|2022-02-07 22:38:50|349.89|347.09|349.86|347.06|349.89|347.09|349.86|347.06|0
1644273670000|2022-02-07 22:41:10|349.91|347.11|349.91|347.11|349.91|347.11|349.91|347.11|0
1644273680000|2022-02-07 22:41:20|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1644273690000|2022-02-07 22:41:30|349.86|347.06|349.89|347.09|349.89|347.09|349.86|347.06|0
1644273700000|2022-02-07 22:41:40|349.91|347.11|349.91|347.11|349.91|347.11|349.91|347.11|0
1644273730000|2022-02-07 22:42:10|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1644273740000|2022-02-07 22:42:20|349.86|347.06|349.86|347.06|349.86|347.06|349.86|347.06|0
1644273750000|2022-02-07 22:42:30|349.84|347.04|349.84|347.04|349.84|347.04|349.84|347.04|0
1644273870000|2022-02-07 22:44:30|349.86|347.06|349.86|347.06|349.86|347.06|349.86|347.06|0
1644273880000|2022-02-07 22:44:40|349.63|346.83|349.63|346.83|349.63|346.83|349.63|346.83|0
1644273910000|2022-02-07 22:45:10|349.61|346.81|349.61|346.81|349.61|346.81|349.61|346.81|0
1644273920000|2022-02-07 22:45:20|349.56|346.76|349.56|346.76|349.56|346.76|349.56|346.76|0
1644273980000|2022-02-07 22:46:20|349.6|346.8|349.63|346.83|349.63|346.83|349.6|346.8|0
1644273990000|2022-02-07 22:46:30|349.56|346.76|349.55|346.75|349.56|346.76|349.55|346.75|0
1644274030000|2022-02-07 22:47:10|349.58|346.78|349.58|346.78|349.58|346.78|349.58|346.78|0
1644274060000|2022-02-07 22:47:40|349.48|346.68|349.43|346.63|349.48|346.68|349.43|346.63|0
1644274080000|2022-02-07 22:48:00|349.53|346.73|349.53|346.73|349.53|346.73|349.53|346.73|0
1644274090000|2022-02-07 22:48:10|349.32|346.52|349.32|346.52|349.32|346.52|349.32|346.52|0
1644274110000|2022-02-07 22:48:30|349.45|346.65|349.55|346.75|349.55|346.75|349.45|346.65|0
1644274120000|2022-02-07 22:48:40|349.45|346.65|349.45|346.65|349.45|346.65|349.45|346.65|0
1644274150000|2022-02-07 22:49:10|349.48|346.68|349.48|346.68|349.48|346.68|349.48|346.68|0
1644274210000|2022-02-07 22:50:10|349.53|346.73|349.53|346.73|349.53|346.73|349.53|346.73|0
1644274220000|2022-02-07 22:50:20|349.52|346.72|349.52|346.72|349.52|346.72|349.52|346.72|0
1644274230000|2022-02-07 22:50:30|349.55|346.75|349.55|346.75|349.55|346.75|349.55|346.75|0
1644274250000|2022-02-07 22:50:50|349.52|346.72|349.52|346.72|349.52|346.72|349.52|346.72|0
1644274330000|2022-02-07 22:52:10|349.6|346.8|349.52|346.72|349.6|346.8|349.52|346.72|0
1644274450000|2022-02-07 22:54:10|349.55|346.75|349.55|346.75|349.55|346.75|349.55|346.75|0
1644274550000|2022-02-07 22:55:50|349.58|346.78|349.58|346.78|349.58|346.78|349.58|346.78|0
1644274610000|2022-02-07 22:56:50|349.6|346.8|349.63|346.83|349.63|346.83|349.6|346.8|0
1644274630000|2022-02-07 22:57:10|349.58|346.78|349.58|346.78|349.58|346.78|349.58|346.78|0
1644274720000|2022-02-07 22:58:40|349.63|346.83|349.58|346.78|349.63|346.83|349.58|346.78|0
1644274750000|2022-02-07 22:59:10|349.6|346.8|349.6|346.8|349.6|346.8|349.6|346.8|0
1644274760000|2022-02-07 22:59:20|349.58|346.78|349.58|346.78|349.58|346.78|349.58|346.78|0
1644274770000|2022-02-07 22:59:30|349.6|346.8|349.58|346.78|349.6|346.8|349.58|346.78|0
1644274780000|2022-02-07 22:59:40|349.55|346.75|349.58|346.78|349.58|346.78|349.55|346.75|0
1644274800000|2022-02-07 23:00:00|349.6|346.8|349.96|347.16|349.96|347.16|349.42|346.62|0
1644274810000|2022-02-07 23:00:10|349.86|347.06|349.6|346.8|349.95|347.15|349.6|346.8|0
1644274820000|2022-02-07 23:00:20|349.68|346.88|349.6|346.8|349.68|346.88|349.6|346.8|0
1644274830000|2022-02-07 23:00:30|349.68|346.88|349.86|347.06|349.86|347.06|349.68|346.88|0
1644274840000|2022-02-07 23:00:40|349.68|346.88|349.86|347.06|349.86|347.06|349.68|346.88|0
1644274850000|2022-02-07 23:00:50|350.04|347.24|350.49|347.69|350.49|347.69|350.04|347.24|0
1644274860000|2022-02-07 23:01:00|350.22|347.42|350.49|347.69|350.49|347.69|350.13|347.33|0
1644274870000|2022-02-07 23:01:10|350.57|347.77|351.02|348.22|351.11|348.31|350.57|347.77|0
1644274880000|2022-02-07 23:01:20|351.11|348.31|351.11|348.31|351.46|348.66|351.11|348.31|0
1644274890000|2022-02-07 23:01:30|350.84|348.04|350.67|347.87|350.84|348.04|350.67|347.87|0
1644274900000|2022-02-07 23:01:40|350.49|347.69|350.57|347.77|350.57|347.77|350.49|347.69|0
1644274920000|2022-02-07 23:02:00|350.4|347.6|350.75|347.95|350.75|347.95|350.4|347.6|0
1644274930000|2022-02-07 23:02:10|350.57|347.77|350.75|347.95|350.75|347.95|350.57|347.77|0
1644274940000|2022-02-07 23:02:20|351.11|348.31|351.11|348.31|351.11|348.31|351.11|348.31|0
1644274950000|2022-02-07 23:02:30|351.02|348.22|350.93|348.13|351.02|348.22|350.93|348.13|0
1644274960000|2022-02-07 23:02:40|351.11|348.31|351.29|348.49|351.29|348.49|351.11|348.31|0
1644274970000|2022-02-07 23:02:50|351.2|348.4|351.2|348.4|351.46|348.66|351.11|348.31|0
1644274980000|2022-02-07 23:03:00|351.29|348.49|351.29|348.49|351.29|348.49|351.2|348.4|0
1644274990000|2022-02-07 23:03:10|351.02|348.22|351.11|348.31|351.11|348.31|351.02|348.22|0
1644275000000|2022-02-07 23:03:20|351.29|348.49|351.11|348.31|351.29|348.49|351.11|348.31|0
1644275010000|2022-02-07 23:03:30|350.93|348.13|351.11|348.31|351.29|348.49|350.93|348.13|0
1644275020000|2022-02-07 23:03:40|350.93|348.13|350.75|347.95|350.93|348.13|350.75|347.95|0
1644275030000|2022-02-07 23:03:50|350.93|348.13|350.84|348.04|350.93|348.13|350.67|347.87|0
1644275040000|2022-02-07 23:04:00|350.93|348.13|350.93|348.13|351.29|348.49|350.93|348.13|0
1644275060000|2022-02-07 23:04:20|350.49|347.69|350.57|347.77|350.57|347.77|350.39|347.59|0
1644275070000|2022-02-07 23:04:30|350.67|347.87|350.67|347.87|350.67|347.87|350.67|347.87|0
1644275080000|2022-02-07 23:04:40|350.57|347.77|350.39|347.59|350.57|347.77|350.39|347.59|0
1644275090000|2022-02-07 23:04:50|350.49|347.69|350.57|347.77|350.57|347.77|350.49|347.69|0
1644275100000|2022-02-07 23:05:00|350.49|347.69|350.57|347.77|350.57|347.77|350.49|347.69|0
1644275120000|2022-02-07 23:05:20|350.49|347.69|350.49|347.69|350.49|347.69|350.49|347.69|0
1644275130000|2022-02-07 23:05:30|350.39|347.59|350.39|347.59|350.49|347.69|350.39|347.59|0
1644275140000|2022-02-07 23:05:40|350.57|347.77|350.75|347.95|350.75|347.95|350.57|347.77|0
1644275150000|2022-02-07 23:05:50|350.84|348.04|350.75|347.95|350.84|348.04|350.75|347.95|0
1644275160000|2022-02-07 23:06:00|350.84|348.04|351.11|348.31|351.11|348.31|350.84|348.04|0
1644275170000|2022-02-07 23:06:10|351.02|348.22|351.02|348.22|351.11|348.31|351.02|348.22|0
1644275180000|2022-02-07 23:06:20|350.93|348.13|351.11|348.31|351.11|348.31|350.93|348.13|0
1644275190000|2022-02-07 23:06:30|351.82|349.02|352|349.2|352|349.2|351.64|348.84|0
1644275200000|2022-02-07 23:06:40|351.91|349.11|351.64|348.84|351.91|349.11|351.64|348.84|0
1644275210000|2022-02-07 23:06:50|351.56|348.76|351.46|348.66|351.64|348.84|351.46|348.66|0
1644275220000|2022-02-07 23:07:00|351.56|348.76|351.46|348.66|351.56|348.76|351.46|348.66|0
1644275240000|2022-02-07 23:07:20|351.38|348.58|351.56|348.76|351.64|348.84|351.38|348.58|0
1644275250000|2022-02-07 23:07:30|351.64|348.84|351.28|348.48|351.64|348.84|351.28|348.48|0
1644275260000|2022-02-07 23:07:40|351.11|348.31|351.11|348.31|351.11|348.31|351.11|348.31|0
1644275270000|2022-02-07 23:07:50|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1644275280000|2022-02-07 23:08:00|351.02|348.22|351.28|348.48|351.28|348.48|351.02|348.22|0
1644275300000|2022-02-07 23:08:20|351.2|348.4|351.11|348.31|351.2|348.4|351.11|348.31|0
1644275310000|2022-02-07 23:08:30|351.02|348.22|350.93|348.13|351.11|348.31|350.93|348.13|0
1644275320000|2022-02-07 23:08:40|350.66|347.86|351.11|348.31|351.11|348.31|350.66|347.86|0
1644275330000|2022-02-07 23:08:50|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1644275340000|2022-02-07 23:09:00|351.11|348.31|351.28|348.48|351.28|348.48|351.11|348.31|0
1644275350000|2022-02-07 23:09:10|351.46|348.66|351.38|348.58|351.46|348.66|351.38|348.58|0
1644275360000|2022-02-07 23:09:20|351.28|348.48|351.46|348.66|351.46|348.66|351.28|348.48|0
1644275370000|2022-02-07 23:09:30|351.38|348.58|351.38|348.58|351.38|348.58|351.28|348.48|0
1644275380000|2022-02-07 23:09:40|351.46|348.66|351.46|348.66|351.46|348.66|351.46|348.66|0
1644275400000|2022-02-07 23:10:00|351.1|348.3|351.28|348.48|351.28|348.48|351.1|348.3|0
1644275430000|2022-02-07 23:10:30|351.46|348.66|351.28|348.48|351.46|348.66|351.28|348.48|0
1644275440000|2022-02-07 23:10:40|351.2|348.4|351.2|348.4|351.2|348.4|351.2|348.4|0
1644275450000|2022-02-07 23:10:50|351.28|348.48|351.1|348.3|351.28|348.48|351.1|348.3|0
1644275470000|2022-02-07 23:11:10|351.2|348.4|351.2|348.4|351.2|348.4|351.2|348.4|0
1644275480000|2022-02-07 23:11:20|351.28|348.48|351.2|348.4|351.28|348.48|351.2|348.4|0
1644275490000|2022-02-07 23:11:30|351.1|348.3|351.28|348.48|351.28|348.48|351.1|348.3|0
1644275510000|2022-02-07 23:11:50|351.2|348.4|351.2|348.4|351.2|348.4|351.1|348.3|0
1644275520000|2022-02-07 23:12:00|351.1|348.3|351.1|348.3|351.1|348.3|351.1|348.3|0
1644275540000|2022-02-07 23:12:20|351.2|348.4|351.2|348.4|351.2|348.4|351.1|348.3|0
1644275550000|2022-02-07 23:12:30|351.28|348.48|351.37|348.57|351.37|348.57|351.28|348.48|0
1644275560000|2022-02-07 23:12:40|351.28|348.48|351.1|348.3|351.28|348.48|351.1|348.3|0
1644275580000|2022-02-07 23:13:00|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1644275590000|2022-02-07 23:13:10|350.57|347.77|350.57|347.77|350.57|347.77|350.57|347.77|0
1644275600000|2022-02-07 23:13:20|350.75|347.95|350.75|347.95|350.75|347.95|350.75|347.95|0
1644275610000|2022-02-07 23:13:30|350.84|348.04|350.93|348.13|350.93|348.13|350.84|348.04|0
1644275620000|2022-02-07 23:13:40|350.84|348.04|350.75|347.95|350.84|348.04|350.75|347.95|0
1644275630000|2022-02-07 23:13:50|350.57|347.77|350.66|347.86|350.75|347.95|350.57|347.77|0
1644275640000|2022-02-07 23:14:00|350.57|347.77|350.48|347.68|350.57|347.77|350.48|347.68|0
1644275650000|2022-02-07 23:14:10|350.57|347.77|350.57|347.77|350.57|347.77|350.48|347.68|0
1644275660000|2022-02-07 23:14:20|350.75|347.95|350.75|347.95|350.75|347.95|350.75|347.95|0
1644275680000|2022-02-07 23:14:40|350.57|347.77|350.57|347.77|350.57|347.77|350.57|347.77|0
1644275690000|2022-02-07 23:14:50|350.48|347.68|350.39|347.59|350.48|347.68|350.39|347.59|0
1644275700000|2022-02-07 23:15:00|350.57|347.77|350.57|347.77|350.75|347.95|350.57|347.77|0
1644275710000|2022-02-07 23:15:10|350.48|347.68|350.39|347.59|350.48|347.68|350.39|347.59|0
1644275720000|2022-02-07 23:15:20|350.48|347.68|350.3|347.5|350.48|347.68|350.3|347.5|0
1644275730000|2022-02-07 23:15:30|350.21|347.41|350.21|347.41|350.21|347.41|350.21|347.41|0
1644275740000|2022-02-07 23:15:40|350.3|347.5|350.21|347.41|350.3|347.5|350.21|347.41|0
1644275750000|2022-02-07 23:15:50|350.3|347.5|350.39|347.59|350.39|347.59|350.3|347.5|0
1644275770000|2022-02-07 23:16:10|350.3|347.5|350.39|347.59|350.39|347.59|350.3|347.5|0
1644275780000|2022-02-07 23:16:20|350.3|347.5|350.3|347.5|350.3|347.5|350.3|347.5|0
1644275790000|2022-02-07 23:16:30|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1644275820000|2022-02-07 23:17:00|350.57|347.77|350.57|347.77|350.57|347.77|350.57|347.77|0
1644275830000|2022-02-07 23:17:10|350.39|347.59|350.48|347.68|350.48|347.68|350.39|347.59|0
1644275840000|2022-02-07 23:17:20|350.57|347.77|350.48|347.68|350.57|347.77|350.48|347.68|0
1644275850000|2022-02-07 23:17:30|350.57|347.77|350.57|347.77|350.57|347.77|350.57|347.77|0
1644275860000|2022-02-07 23:17:40|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1644275880000|2022-02-07 23:18:00|350.57|347.77|350.48|347.68|350.57|347.77|350.48|347.68|0
1644275890000|2022-02-07 23:18:10|350.57|347.77|350.39|347.59|350.57|347.77|350.39|347.59|0
1644275930000|2022-02-07 23:18:50|350.21|347.41|350.21|347.41|350.21|347.41|350.21|347.41|0
1644275950000|2022-02-07 23:19:10|349.85|347.05|349.85|347.05|349.85|347.05|349.85|347.05|0
1644275960000|2022-02-07 23:19:20|350.03|347.23|350.21|347.41|350.21|347.41|350.03|347.23|0
1644275970000|2022-02-07 23:19:30|350.03|347.23|350.03|347.23|350.03|347.23|350.03|347.23|0
1644275980000|2022-02-07 23:19:40|349.85|347.05|349.85|347.05|349.85|347.05|349.85|347.05|0
1644275990000|2022-02-07 23:19:50|349.68|346.88|349.85|347.05|349.85|347.05|349.68|346.88|0
1644276000000|2022-02-07 23:20:00|349.32|346.52|349.68|346.88|349.68|346.88|349.32|346.52|0
1644276010000|2022-02-07 23:20:10|349.5|346.7|350.03|347.23|350.03|347.23|349.5|346.7|0
1644276020000|2022-02-07 23:20:20|349.95|347.15|349.95|347.15|350.03|347.23|349.95|347.15|0
1644276030000|2022-02-07 23:20:30|350.03|347.23|350.03|347.23|350.21|347.41|350.03|347.23|0
1644276040000|2022-02-07 23:20:40|350.21|347.41|350.12|347.32|350.21|347.41|350.12|347.32|0
1644276050000|2022-02-07 23:20:50|350.03|347.23|350.03|347.23|350.03|347.23|350.03|347.23|0
1644276070000|2022-02-07 23:21:10|350.21|347.41|350.3|347.5|350.3|347.5|350.21|347.41|0
1644276080000|2022-02-07 23:21:20|350.21|347.41|350.03|347.23|350.21|347.41|350.03|347.23|0
1644276090000|2022-02-07 23:21:30|349.95|347.15|350.03|347.23|350.03|347.23|349.95|347.15|0
1644276100000|2022-02-07 23:21:40|349.85|347.05|349.85|347.05|349.85|347.05|349.85|347.05|0
1644276120000|2022-02-07 23:22:00|349.68|346.88|349.68|346.88|349.68|346.88|349.68|346.88|0
1644276130000|2022-02-07 23:22:10|349.77|346.97|349.68|346.88|349.77|346.97|349.68|346.88|0
1644276140000|2022-02-07 23:22:20|349.5|346.7|349.5|346.7|349.5|346.7|349.5|346.7|0
1644276150000|2022-02-07 23:22:30|349.68|346.88|349.59|346.79|349.68|346.88|349.5|346.7|0
1644276160000|2022-02-07 23:22:40|349.41|346.61|349.32|346.52|349.41|346.61|349.23|346.43|0
1644276170000|2022-02-07 23:22:50|349.23|346.43|349.32|346.52|349.32|346.52|349.23|346.43|0
1644276180000|2022-02-07 23:23:00|349.14|346.34|349.32|346.52|349.32|346.52|349.14|346.34|0
1644276190000|2022-02-07 23:23:10|349.23|346.43|349.23|346.43|349.32|346.52|349.14|346.34|0
1644276200000|2022-02-07 23:23:20|349.14|346.34|349.23|346.43|349.23|346.43|349.14|346.34|0
1644276210000|2022-02-07 23:23:30|349.14|346.34|348.08|345.28|349.14|346.34|348.08|345.28|0
1644276220000|2022-02-07 23:23:40|347.99|345.19|348.25|345.45|348.25|345.45|347.99|345.19|0
1644276230000|2022-02-07 23:23:50|347.9|345.1|347.99|345.19|348.08|345.28|347.9|345.1|0
1644276240000|2022-02-07 23:24:00|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1644276250000|2022-02-07 23:24:10|348.25|345.45|348.43|345.63|348.43|345.63|348.25|345.45|0
1644276260000|2022-02-07 23:24:20|348.35|345.55|348.43|345.63|348.61|345.81|348.35|345.55|0
1644276270000|2022-02-07 23:24:30|348.52|345.72|348.25|345.45|348.52|345.72|348.25|345.45|0
1644276280000|2022-02-07 23:24:40|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1644276290000|2022-02-07 23:24:50|348.08|345.28|348.35|345.55|348.35|345.55|348.08|345.28|0
1644276300000|2022-02-07 23:25:00|348.43|345.63|348.43|345.63|348.43|345.63|348.35|345.55|0
1644276310000|2022-02-07 23:25:10|348.61|345.81|348.52|345.72|348.61|345.81|348.43|345.63|0
1644276320000|2022-02-07 23:25:20|348.61|345.81|348.25|345.45|348.61|345.81|348.25|345.45|0
1644276330000|2022-02-07 23:25:30|348.35|345.55|348.52|345.72|348.52|345.72|348.35|345.55|0
1644276340000|2022-02-07 23:25:40|348.61|345.81|348.96|346.16|349.14|346.34|348.61|345.81|0
1644276350000|2022-02-07 23:25:50|348.79|345.99|348.7|345.9|348.88|346.08|348.7|345.9|0
1644276360000|2022-02-07 23:26:00|348.61|345.81|349.14|346.34|349.14|346.34|348.61|345.81|0
1644276370000|2022-02-07 23:26:10|348.96|346.16|349.14|346.34|349.14|346.34|348.96|346.16|0
1644276380000|2022-02-07 23:26:20|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1644276390000|2022-02-07 23:26:30|348.88|346.08|348.96|346.16|348.96|346.16|348.88|346.08|0
1644276400000|2022-02-07 23:26:40|348.88|346.08|348.96|346.16|348.96|346.16|348.88|346.08|0
1644276410000|2022-02-07 23:26:50|349.06|346.26|348.96|346.16|349.14|346.34|348.96|346.16|0
1644276420000|2022-02-07 23:27:00|348.79|345.99|348.96|346.16|348.96|346.16|348.79|345.99|0
1644276430000|2022-02-07 23:27:10|348.79|345.99|348.79|345.99|348.79|345.99|348.79|345.99|0
1644276440000|2022-02-07 23:27:20|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1644276460000|2022-02-07 23:27:40|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1644276480000|2022-02-07 23:28:00|349.23|346.43|349.14|346.34|349.23|346.43|349.14|346.34|0
1644276490000|2022-02-07 23:28:10|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1644276510000|2022-02-07 23:28:30|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1644276520000|2022-02-07 23:28:40|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1644276530000|2022-02-07 23:28:50|348.78|345.98|348.88|346.08|348.88|346.08|348.78|345.98|0
1644276550000|2022-02-07 23:29:10|348.96|346.16|348.96|346.16|348.96|346.16|348.78|345.98|0
1644276560000|2022-02-07 23:29:20|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1644276590000|2022-02-07 23:29:50|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1644276600000|2022-02-07 23:30:00|348.96|346.16|349.14|346.34|349.14|346.34|348.61|345.81|0
1644276610000|2022-02-07 23:30:10|348.96|346.16|349.05|346.25|349.14|346.34|348.96|346.16|0
1644276620000|2022-02-07 23:30:20|349.14|346.34|349.32|346.52|349.32|346.52|349.14|346.34|0
1644276640000|2022-02-07 23:30:40|348.43|345.63|348.61|345.81|348.61|345.81|348.43|345.63|0
1644276660000|2022-02-07 23:31:00|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1644276670000|2022-02-07 23:31:10|348.61|345.81|348.52|345.72|348.61|345.81|348.52|345.72|0
1644276680000|2022-02-07 23:31:20|348.43|345.63|348.25|345.45|348.61|345.81|348.25|345.45|0
1644276700000|2022-02-07 23:31:40|348.07|345.27|348.07|345.27|348.07|345.27|348.07|345.27|0
1644276710000|2022-02-07 23:31:50|348.25|345.45|348.25|345.45|348.25|345.45|348.25|345.45|0
1644276720000|2022-02-07 23:32:00|348.34|345.54|348.61|345.81|348.61|345.81|348.34|345.54|0
1644276730000|2022-02-07 23:32:10|348.7|345.9|348.52|345.72|348.78|345.98|348.52|345.72|0
1644276750000|2022-02-07 23:32:30|348.61|345.81|348.88|346.08|348.88|346.08|348.61|345.81|0
1644276760000|2022-02-07 23:32:40|348.78|345.98|348.96|346.16|348.96|346.16|348.78|345.98|0
1644276770000|2022-02-07 23:32:50|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1644276800000|2022-02-07 23:33:20|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1644276820000|2022-02-07 23:33:40|348.96|346.16|349.14|346.34|349.14|346.34|348.96|346.16|0
1644276830000|2022-02-07 23:33:50|349.32|346.52|349.23|346.43|349.32|346.52|349.23|346.43|0
1644276840000|2022-02-07 23:34:00|349.14|346.34|349.32|346.52|349.32|346.52|349.14|346.34|0
1644276850000|2022-02-07 23:34:10|349.49|346.69|349.49|346.69|349.59|346.79|349.49|346.69|0
1644276860000|2022-02-07 23:34:20|349.59|346.79|349.67|346.87|349.67|346.87|349.59|346.79|0
1644276870000|2022-02-07 23:34:30|349.85|347.05|349.85|347.05|349.85|347.05|349.59|346.79|0
1644276890000|2022-02-07 23:34:50|349.76|346.96|349.85|347.05|349.85|347.05|349.76|346.96|0
1644276900000|2022-02-07 23:35:00|350.03|347.23|349.59|346.79|350.03|347.23|349.59|346.79|0
1644276910000|2022-02-07 23:35:10|349.49|346.69|349.67|346.87|349.67|346.87|349.49|346.69|0
1644276920000|2022-02-07 23:35:20|349.76|346.96|349.67|346.87|349.85|347.05|349.67|346.87|0
1644276930000|2022-02-07 23:35:30|349.85|347.05|349.94|347.14|349.94|347.14|349.85|347.05|0
1644276940000|2022-02-07 23:35:40|349.85|347.05|350.03|347.23|350.03|347.23|349.85|347.05|0
1644276950000|2022-02-07 23:35:50|349.94|347.14|349.85|347.05|349.94|347.14|349.85|347.05|0
1644276960000|2022-02-07 23:36:00|349.76|346.96|349.85|347.05|349.85|347.05|349.76|346.96|0
1644276970000|2022-02-07 23:36:10|350.03|347.23|350.03|347.23|350.03|347.23|350.03|347.23|0
1644276980000|2022-02-07 23:36:20|350.2|347.4|350.12|347.32|350.2|347.4|350.12|347.32|0
1644276990000|2022-02-07 23:36:30|350.03|347.23|350.12|347.32|350.12|347.32|350.03|347.23|0
1644277000000|2022-02-07 23:36:40|350.2|347.4|349.85|347.05|350.2|347.4|349.85|347.05|0
1644277010000|2022-02-07 23:36:50|349.76|346.96|349.85|347.05|349.85|347.05|349.76|346.96|0
1644277020000|2022-02-07 23:37:00|349.76|346.96|349.67|346.87|349.76|346.96|349.67|346.87|0
1644277030000|2022-02-07 23:37:10|349.94|347.14|349.85|347.05|349.94|347.14|349.85|347.05|0
1644277040000|2022-02-07 23:37:20|349.94|347.14|349.85|347.05|350.03|347.23|349.85|347.05|0
1644277050000|2022-02-07 23:37:30|350.03|347.23|349.85|347.05|350.03|347.23|349.85|347.05|0
1644277070000|2022-02-07 23:37:50|350.03|347.23|349.85|347.05|350.03|347.23|349.85|347.05|0
1644277080000|2022-02-07 23:38:00|349.67|346.87|349.67|346.87|349.67|346.87|349.67|346.87|0
1644277090000|2022-02-07 23:38:10|349.49|346.69|349.14|346.34|349.49|346.69|349.14|346.34|0
1644277110000|2022-02-07 23:38:30|349.31|346.51|349.31|346.51|349.31|346.51|349.31|346.51|0
1644277120000|2022-02-07 23:38:40|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1644277140000|2022-02-07 23:39:00|349.31|346.51|349.31|346.51|349.31|346.51|349.23|346.43|0
1644277150000|2022-02-07 23:39:10|349.23|346.43|349.23|346.43|349.23|346.43|349.23|346.43|0
1644277170000|2022-02-07 23:39:30|349.41|346.61|349.41|346.61|349.41|346.61|349.41|346.61|0
1644277180000|2022-02-07 23:39:40|349.49|346.69|349.67|346.87|349.76|346.96|349.49|346.69|0
1644277190000|2022-02-07 23:39:50|349.76|346.96|349.67|346.87|349.76|346.96|349.67|346.87|0
1644277200000|2022-02-07 23:40:00|349.76|346.96|349.67|346.87|349.76|346.96|349.49|346.69|0
1644277210000|2022-02-07 23:40:10|349.58|346.78|349.49|346.69|349.58|346.78|349.49|346.69|0
1644277220000|2022-02-07 23:40:20|349.41|346.61|349.14|346.34|349.41|346.61|349.14|346.34|0
1644277230000|2022-02-07 23:40:30|349.31|346.51|349.23|346.43|349.31|346.51|349.23|346.43|0
1644277240000|2022-02-07 23:40:40|349.31|346.51|349.23|346.43|349.31|346.51|349.14|346.34|0
1644277250000|2022-02-07 23:40:50|349.31|346.51|349.14|346.34|349.31|346.51|349.14|346.34|0
1644277260000|2022-02-07 23:41:00|349.23|346.43|349.14|346.34|349.23|346.43|349.14|346.34|0
1644277270000|2022-02-07 23:41:10|348.96|346.16|349.41|346.61|349.41|346.61|348.96|346.16|0
1644277280000|2022-02-07 23:41:20|349.31|346.51|349.58|346.78|349.58|346.78|349.31|346.51|0
1644277290000|2022-02-07 23:41:30|349.67|346.87|349.85|347.05|349.85|347.05|349.67|346.87|0
1644277300000|2022-02-07 23:41:40|349.76|346.96|349.85|347.05|349.85|347.05|349.76|346.96|0
1644277320000|2022-02-07 23:42:00|349.76|346.96|349.67|346.87|349.76|346.96|349.67|346.87|0
1644277340000|2022-02-07 23:42:20|349.85|347.05|349.85|347.05|349.85|347.05|349.85|347.05|0
1644277350000|2022-02-07 23:42:30|350.02|347.22|349.85|347.05|350.02|347.22|349.85|347.05|0
1644277360000|2022-02-07 23:42:40|350.02|347.22|349.94|347.14|350.02|347.22|349.94|347.14|0
1644277370000|2022-02-07 23:42:50|349.85|347.05|349.85|347.05|349.85|347.05|349.85|347.05|0
1644277390000|2022-02-07 23:43:10|349.94|347.14|349.94|347.14|349.94|347.14|349.94|347.14|0
1644277400000|2022-02-07 23:43:20|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1644277410000|2022-02-07 23:43:30|349.85|347.05|349.94|347.14|349.94|347.14|349.85|347.05|0
1644277420000|2022-02-07 23:43:40|349.85|347.05|349.85|347.05|350.02|347.22|349.85|347.05|0
1644277430000|2022-02-07 23:43:50|349.84|347.04|349.94|347.14|349.94|347.14|349.84|347.04|0
1644277440000|2022-02-07 23:44:00|349.67|346.87|349.76|346.96|349.84|347.04|349.67|346.87|0
1644277450000|2022-02-07 23:44:10|349.84|347.04|349.76|346.96|349.84|347.04|349.76|346.96|0
1644277470000|2022-02-07 23:44:30|349.49|346.69|349.4|346.6|349.49|346.69|349.4|346.6|0
1644277480000|2022-02-07 23:44:40|349.49|346.69|349.49|346.69|349.49|346.69|349.4|346.6|0
1644277490000|2022-02-07 23:44:50|349.4|346.6|349.31|346.51|349.4|346.6|349.31|346.51|0
1644277500000|2022-02-07 23:45:00|349.4|346.6|349.31|346.51|349.4|346.6|349.31|346.51|0
1644277510000|2022-02-07 23:45:10|349.23|346.43|349.31|346.51|349.31|346.51|349.23|346.43|0
1644277520000|2022-02-07 23:45:20|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1644277530000|2022-02-07 23:45:30|349.58|346.78|349.31|346.51|349.58|346.78|349.31|346.51|0
1644277550000|2022-02-07 23:45:50|349.4|346.6|349.31|346.51|349.4|346.6|349.31|346.51|0
1644277560000|2022-02-07 23:46:00|349.4|346.6|349.31|346.51|349.4|346.6|349.31|346.51|0
1644277580000|2022-02-07 23:46:20|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1644277590000|2022-02-07 23:46:30|349.05|346.25|349.05|346.25|349.05|346.25|349.05|346.25|0
1644277600000|2022-02-07 23:46:40|349.13|346.33|349.05|346.25|349.13|346.33|349.05|346.25|0
1644277610000|2022-02-07 23:46:50|348.96|346.16|348.78|345.98|348.96|346.16|348.78|345.98|0
1644277620000|2022-02-07 23:47:00|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1644277630000|2022-02-07 23:47:10|348.69|345.89|348.6|345.8|348.69|345.89|348.6|345.8|0
1644277650000|2022-02-07 23:47:30|348.69|345.89|348.78|345.98|348.78|345.98|348.69|345.89|0
1644277690000|2022-02-07 23:48:10|348.6|345.8|348.6|345.8|348.6|345.8|348.6|345.8|0
1644277700000|2022-02-07 23:48:20|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1644277710000|2022-02-07 23:48:30|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1644277720000|2022-02-07 23:48:40|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1644277730000|2022-02-07 23:48:50|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1644277740000|2022-02-07 23:49:00|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1644277750000|2022-02-07 23:49:10|348.42|345.62|348.87|346.07|348.87|346.07|348.42|345.62|0
1644277760000|2022-02-07 23:49:20|348.95|346.15|348.6|345.8|348.95|346.15|348.6|345.8|0
1644277770000|2022-02-07 23:49:30|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1644277780000|2022-02-07 23:49:40|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1644277790000|2022-02-07 23:49:50|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1644277800000|2022-02-07 23:50:00|348.69|345.89|348.78|345.98|348.78|345.98|348.6|345.8|0
1644277820000|2022-02-07 23:50:20|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1644277830000|2022-02-07 23:50:30|348.95|346.15|348.78|345.98|348.95|346.15|348.78|345.98|0
1644277850000|2022-02-07 23:50:50|348.6|345.8|348.6|345.8|348.6|345.8|348.6|345.8|0
1644277860000|2022-02-07 23:51:00|348.78|345.98|348.6|345.8|348.78|345.98|348.51|345.71|0
1644277890000|2022-02-07 23:51:30|348.69|345.89|348.78|345.98|348.78|345.98|348.69|345.89|0
1644277910000|2022-02-07 23:51:50|348.95|346.15|349.13|346.33|349.13|346.33|348.95|346.15|0
1644277920000|2022-02-07 23:52:00|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1644277940000|2022-02-07 23:52:20|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1644277970000|2022-02-07 23:52:50|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1644277980000|2022-02-07 23:53:00|348.95|346.15|349.04|346.24|349.04|346.24|348.95|346.15|0
1644277990000|2022-02-07 23:53:10|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1644278010000|2022-02-07 23:53:30|349.13|346.33|349.13|346.33|349.13|346.33|349.04|346.24|0
1644278020000|2022-02-07 23:53:40|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1644278030000|2022-02-07 23:53:50|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1644278040000|2022-02-07 23:54:00|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1644278060000|2022-02-07 23:54:20|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1644278070000|2022-02-07 23:54:30|349.31|346.51|349.31|346.51|349.31|346.51|349.31|346.51|0
1644278080000|2022-02-07 23:54:40|349.49|346.69|349.48|346.68|349.49|346.69|349.48|346.68|0
1644278090000|2022-02-07 23:54:50|349.4|346.6|349.31|346.51|349.4|346.6|349.31|346.51|0
1644278100000|2022-02-07 23:55:00|349.48|346.68|349.31|346.51|349.48|346.68|349.31|346.51|0
1644278110000|2022-02-07 23:55:10|349.22|346.42|349.22|346.42|349.22|346.42|349.22|346.42|0
1644278120000|2022-02-07 23:55:20|349.48|346.68|349.66|346.86|349.66|346.86|349.48|346.68|0
1644278130000|2022-02-07 23:55:30|349.58|346.78|349.66|346.86|349.66|346.86|349.58|346.78|0
1644278140000|2022-02-07 23:55:40|349.75|346.95|349.66|346.86|349.75|346.95|349.66|346.86|0
1644278160000|2022-02-07 23:56:00|349.31|346.51|349.31|346.51|349.31|346.51|349.31|346.51|0
1644278200000|2022-02-07 23:56:40|349.22|346.42|349.13|346.33|349.22|346.42|349.13|346.33|0
1644278210000|2022-02-07 23:56:50|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1644278220000|2022-02-07 23:57:00|348.87|346.07|348.87|346.07|348.87|346.07|348.77|345.97|0
1644278230000|2022-02-07 23:57:10|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1644278240000|2022-02-07 23:57:20|348.87|346.07|348.77|345.97|348.87|346.07|348.77|345.97|0
1644278260000|2022-02-07 23:57:40|348.95|346.15|348.95|346.15|349.04|346.24|348.87|346.07|0
1644278270000|2022-02-07 23:57:50|348.87|346.07|348.77|345.97|348.87|346.07|348.77|345.97|0
1644278280000|2022-02-07 23:58:00|348.87|346.07|348.95|346.15|348.95|346.15|348.69|345.89|0
1644278290000|2022-02-07 23:58:10|349.13|346.33|348.95|346.15|349.31|346.51|348.95|346.15|0
1644278300000|2022-02-07 23:58:20|348.6|345.8|348.6|345.8|348.6|345.8|348.6|345.8|0
1644278310000|2022-02-07 23:58:30|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1644278320000|2022-02-07 23:58:40|348.87|346.07|348.6|345.8|348.87|346.07|348.6|345.8|0
1644278330000|2022-02-07 23:58:50|348.42|345.62|348.51|345.71|348.6|345.8|348.42|345.62|0
1644278340000|2022-02-07 23:59:00|348.6|345.8|348.42|345.62|348.6|345.8|348.42|345.62|0
1644278350000|2022-02-07 23:59:10|348.51|345.71|348.51|345.71|348.51|345.71|348.42|345.62|0
1644278360000|2022-02-07 23:59:20|348.42|345.62|348.24|345.44|348.42|345.62|348.24|345.44|0
1644278370000|2022-02-07 23:59:30|348.06|345.26|348.06|345.26|348.06|345.26|348.06|345.26|0
1644278380000|2022-02-07 23:59:40|347.98|345.18|348.15|345.35|348.15|345.35|347.98|345.18|0
1644278390000|2022-02-07 23:59:50|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1644278400000|2022-02-08 00:00:00|348.33|345.53|347.88|345.08|348.33|345.53|347.88|345.08|0
1644278410000|2022-02-08 00:00:10|347.8|345|347.45|344.65|347.8|345|347.45|344.65|0
1644278420000|2022-02-08 00:00:20|347.35|344.55|347.71|344.91|347.71|344.91|347.35|344.55|0
1644278430000|2022-02-08 00:00:30|347.53|344.73|347.53|344.73|347.71|344.91|347.53|344.73|0
1644278440000|2022-02-08 00:00:40|347.18|344.38|347.35|344.55|347.35|344.55|347.18|344.38|0
1644278450000|2022-02-08 00:00:50|347.44|344.64|347.35|344.55|347.44|344.64|347.35|344.55|0
1644278460000|2022-02-08 00:01:00|347.53|344.73|347|344.2|347.53|344.73|346.82|344.02|0
1644278470000|2022-02-08 00:01:10|347.18|344.38|347.18|344.38|347.18|344.38|347|344.2|0
1644278480000|2022-02-08 00:01:20|347.35|344.55|347.53|344.73|347.53|344.73|347.35|344.55|0
1644278490000|2022-02-08 00:01:30|347.8|345|347.8|345|347.88|345.08|347.71|344.91|0
1644278500000|2022-02-08 00:01:40|347.88|345.08|347.88|345.08|347.88|345.08|347.88|345.08|0
1644278510000|2022-02-08 00:01:50|348.06|345.26|348.06|345.26|348.24|345.44|348.06|345.26|0
1644278520000|2022-02-08 00:02:00|347.88|345.08|348.06|345.26|348.06|345.26|347.88|345.08|0
1644278530000|2022-02-08 00:02:10|347.88|345.08|347.88|345.08|347.88|345.08|347.88|345.08|0
1644278540000|2022-02-08 00:02:20|348.06|345.26|347.98|345.18|348.06|345.26|347.98|345.18|0
1644278550000|2022-02-08 00:02:30|347.88|345.08|348.06|345.26|348.06|345.26|347.88|345.08|0
1644278570000|2022-02-08 00:02:50|348.15|345.35|347.88|345.08|348.24|345.44|347.88|345.08|0
1644278580000|2022-02-08 00:03:00|348.06|345.26|347.98|345.18|348.06|345.26|347.98|345.18|0
1644278590000|2022-02-08 00:03:10|347.88|345.08|347.88|345.08|347.88|345.08|347.8|345|0
1644278600000|2022-02-08 00:03:20|347.71|344.91|347.88|345.08|347.88|345.08|347.71|344.91|0
1644278610000|2022-02-08 00:03:30|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1644278620000|2022-02-08 00:03:40|347.8|345|347.8|345|347.8|345|347.8|345|0
1644278630000|2022-02-08 00:03:50|347.71|344.91|347.71|344.91|347.71|344.91|347.53|344.73|0
1644278640000|2022-02-08 00:04:00|347.53|344.73|347.35|344.55|347.53|344.73|347.35|344.55|0
1644278650000|2022-02-08 00:04:10|347.44|344.64|347.35|344.55|347.53|344.73|347.35|344.55|0
1644278660000|2022-02-08 00:04:20|347.44|344.64|347.35|344.55|347.53|344.73|347.35|344.55|0
1644278680000|2022-02-08 00:04:40|347.53|344.73|347.35|344.55|347.53|344.73|347.35|344.55|0
1644278690000|2022-02-08 00:04:50|347.62|344.82|347.88|345.08|347.88|345.08|347.62|344.82|0
1644278700000|2022-02-08 00:05:00|347.71|344.91|348.24|345.44|348.24|345.44|347.71|344.91|0
1644278710000|2022-02-08 00:05:10|348.42|345.62|348.41|345.61|348.42|345.62|348.41|345.61|0
1644278730000|2022-02-08 00:05:30|348.24|345.44|348.41|345.61|348.41|345.61|348.24|345.44|0
1644278740000|2022-02-08 00:05:40|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1644278750000|2022-02-08 00:05:50|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1644278760000|2022-02-08 00:06:00|348.33|345.53|347.71|344.91|348.33|345.53|347.71|344.91|0
1644278770000|2022-02-08 00:06:10|347.88|345.08|347.8|345|347.88|345.08|347.8|345|0
1644278780000|2022-02-08 00:06:20|347.71|344.91|347.88|345.08|347.97|345.17|347.71|344.91|0
1644278820000|2022-02-08 00:07:00|347.7|344.9|348.06|345.26|348.06|345.26|347.7|344.9|0
1644278830000|2022-02-08 00:07:10|347.88|345.08|347.97|345.17|347.97|345.17|347.88|345.08|0
1644278840000|2022-02-08 00:07:20|347.88|345.08|347.88|345.08|347.88|345.08|347.88|345.08|0
1644278850000|2022-02-08 00:07:30|348.06|345.26|347.97|345.17|348.06|345.26|347.88|345.08|0
1644278860000|2022-02-08 00:07:40|348.06|345.26|348.24|345.44|348.24|345.44|348.06|345.26|0
1644278870000|2022-02-08 00:07:50|348.33|345.53|348.24|345.44|348.33|345.53|348.24|345.44|0
1644278880000|2022-02-08 00:08:00|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1644278890000|2022-02-08 00:08:10|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1644278900000|2022-02-08 00:08:20|348.41|345.61|348.33|345.53|348.41|345.61|348.24|345.44|0
1644278910000|2022-02-08 00:08:30|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1644278920000|2022-02-08 00:08:40|348.59|345.79|348.33|345.53|348.59|345.79|348.33|345.53|0
1644278930000|2022-02-08 00:08:50|348.41|345.61|348.24|345.44|348.41|345.61|348.24|345.44|0
1644278940000|2022-02-08 00:09:00|348.33|345.53|348.41|345.61|348.41|345.61|348.33|345.53|0
1644278950000|2022-02-08 00:09:10|348.59|345.79|348.95|346.15|348.95|346.15|348.59|345.79|0
1644278960000|2022-02-08 00:09:20|348.77|345.97|348.95|346.15|348.95|346.15|348.77|345.97|0
1644278980000|2022-02-08 00:09:40|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1644278990000|2022-02-08 00:09:50|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1644279000000|2022-02-08 00:10:00|348.77|345.97|348.77|345.97|348.77|345.97|348.59|345.79|0
1644279010000|2022-02-08 00:10:10|348.95|346.15|348.77|345.97|348.95|346.15|348.77|345.97|0
1644279020000|2022-02-08 00:10:20|348.86|346.06|348.77|345.97|348.95|346.15|348.77|345.97|0
1644279030000|2022-02-08 00:10:30|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1644279040000|2022-02-08 00:10:40|348.77|345.97|348.59|345.79|348.77|345.97|348.41|345.61|0
1644279050000|2022-02-08 00:10:50|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1644279060000|2022-02-08 00:11:00|348.95|346.15|348.77|345.97|348.95|346.15|348.77|345.97|0
1644279070000|2022-02-08 00:11:10|348.95|346.15|349.12|346.32|349.12|346.32|348.95|346.15|0
1644279080000|2022-02-08 00:11:20|349.3|346.5|349.3|346.5|349.3|346.5|349.3|346.5|0
1644279090000|2022-02-08 00:11:30|349.48|346.68|349.48|346.68|349.48|346.68|349.48|346.68|0
1644279100000|2022-02-08 00:11:40|349.3|346.5|349.48|346.68|349.48|346.68|349.3|346.5|0
1644279110000|2022-02-08 00:11:50|349.3|346.5|349.3|346.5|349.3|346.5|349.3|346.5|0
1644279120000|2022-02-08 00:12:00|349.39|346.59|349.3|346.5|349.39|346.59|349.3|346.5|0
1644279130000|2022-02-08 00:12:10|349.12|346.32|349.12|346.32|349.12|346.32|349.12|346.32|0
1644279140000|2022-02-08 00:12:20|349.3|346.5|349.3|346.5|349.3|346.5|349.3|346.5|0
1644279150000|2022-02-08 00:12:30|349.12|346.32|349.3|346.5|349.3|346.5|349.12|346.32|0
1644279160000|2022-02-08 00:12:40|349.04|346.24|349.12|346.32|349.12|346.32|349.04|346.24|0
1644279170000|2022-02-08 00:12:50|349.3|346.5|349.12|346.32|349.39|346.59|349.12|346.32|0
1644279180000|2022-02-08 00:13:00|349.21|346.41|349.3|346.5|349.3|346.5|349.12|346.32|0
1644279190000|2022-02-08 00:13:10|349.21|346.41|349.39|346.59|349.39|346.59|349.21|346.41|0
1644279200000|2022-02-08 00:13:20|349.48|346.68|349.3|346.5|349.48|346.68|349.3|346.5|0
1644279210000|2022-02-08 00:13:30|349.39|346.59|349.3|346.5|349.39|346.59|349.3|346.5|0
1644279220000|2022-02-08 00:13:40|349.57|346.77|349.3|346.5|349.57|346.77|349.3|346.5|0
1644279230000|2022-02-08 00:13:50|349.39|346.59|349.3|346.5|349.39|346.59|349.3|346.5|0
1644279240000|2022-02-08 00:14:00|349.57|346.77|349.48|346.68|349.57|346.77|349.48|346.68|0
1644279250000|2022-02-08 00:14:10|349.3|346.5|349.3|346.5|349.3|346.5|349.3|346.5|0
1644279270000|2022-02-08 00:14:30|349.12|346.32|349.3|346.5|349.3|346.5|349.12|346.32|0
1644279280000|2022-02-08 00:14:40|349.21|346.41|349.21|346.41|349.3|346.5|349.12|346.32|0
1644279290000|2022-02-08 00:14:50|349.12|346.32|349.3|346.5|349.3|346.5|349.12|346.32|0
1644279300000|2022-02-08 00:15:00|349.12|346.32|348.77|345.97|349.12|346.32|348.77|345.97|0
1644279310000|2022-02-08 00:15:10|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1644279320000|2022-02-08 00:15:20|348.68|345.88|348.41|345.61|348.77|345.97|348.41|345.61|0
1644279330000|2022-02-08 00:15:30|348.59|345.79|348.41|345.61|348.68|345.88|348.41|345.61|0
1644279340000|2022-02-08 00:15:40|348.59|345.79|348.41|345.61|348.59|345.79|348.41|345.61|0
1644279350000|2022-02-08 00:15:50|348.5|345.7|348.23|345.43|348.5|345.7|348.23|345.43|0
1644279360000|2022-02-08 00:16:00|348.06|345.26|348.23|345.43|348.23|345.43|348.06|345.26|0
1644279380000|2022-02-08 00:16:20|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1644279390000|2022-02-08 00:16:30|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1644279420000|2022-02-08 00:17:00|348.33|345.53|348.33|345.53|348.41|345.61|348.23|345.43|0
1644279430000|2022-02-08 00:17:10|348.41|345.61|348.41|345.61|348.41|345.61|348.23|345.43|0
1644279440000|2022-02-08 00:17:20|348.32|345.52|348.23|345.43|348.32|345.52|348.23|345.43|0
1644279460000|2022-02-08 00:17:40|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1644279480000|2022-02-08 00:18:00|348.94|346.14|348.76|345.96|348.94|346.14|348.76|345.96|0
1644279520000|2022-02-08 00:18:40|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1644279540000|2022-02-08 00:19:00|348.05|345.25|348.15|345.35|348.15|345.35|348.05|345.25|0
1644279550000|2022-02-08 00:19:10|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1644279560000|2022-02-08 00:19:20|347.97|345.17|348.05|345.25|348.05|345.25|347.97|345.17|0
1644279580000|2022-02-08 00:19:40|348.23|345.43|348.15|345.35|348.23|345.43|348.15|345.35|0
1644279590000|2022-02-08 00:19:50|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1644279600000|2022-02-08 00:20:00|348.05|345.25|347.97|345.17|348.05|345.25|347.97|345.17|0
1644279610000|2022-02-08 00:20:10|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1644279630000|2022-02-08 00:20:30|348.23|345.43|348.32|345.52|348.32|345.52|348.23|345.43|0
1644279640000|2022-02-08 00:20:40|348.41|345.61|348.41|345.61|348.59|345.79|348.41|345.61|0
1644279650000|2022-02-08 00:20:50|348.59|345.79|348.76|345.96|348.76|345.96|348.59|345.79|0
1644279660000|2022-02-08 00:21:00|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1644279680000|2022-02-08 00:21:20|348.86|346.06|348.76|345.96|348.86|346.06|348.76|345.96|0
1644279690000|2022-02-08 00:21:30|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1644279730000|2022-02-08 00:22:10|349.03|346.23|349.21|346.41|349.3|346.5|349.03|346.23|0
1644279740000|2022-02-08 00:22:20|349.3|346.5|349.3|346.5|349.3|346.5|349.3|346.5|0
1644279770000|2022-02-08 00:22:50|349.12|346.32|349.12|346.32|349.12|346.32|349.12|346.32|0
1644279790000|2022-02-08 00:23:10|349.03|346.23|349.47|346.67|349.47|346.67|349.03|346.23|0
1644279800000|2022-02-08 00:23:20|349.65|346.85|350.01|347.21|350.01|347.21|349.65|346.85|0
1644279810000|2022-02-08 00:23:30|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1644279820000|2022-02-08 00:23:40|350.01|347.21|349.83|347.03|350.01|347.21|349.83|347.03|0
1644279830000|2022-02-08 00:23:50|350.01|347.21|350.18|347.38|350.18|347.38|350.01|347.21|0
1644279840000|2022-02-08 00:24:00|350.46|347.66|350.72|347.92|350.72|347.92|350.46|347.66|0
1644279850000|2022-02-08 00:24:10|350.9|348.1|350.9|348.1|350.9|348.1|350.72|347.92|0
1644279860000|2022-02-08 00:24:20|351.08|348.28|351.43|348.63|351.43|348.63|351.08|348.28|0
1644279870000|2022-02-08 00:24:30|351.61|348.81|351.79|348.99|351.97|349.17|351.61|348.81|0
1644279880000|2022-02-08 00:24:40|351.97|349.17|351.61|348.81|351.97|349.17|351.61|348.81|0
1644279890000|2022-02-08 00:24:50|351.52|348.72|351.61|348.81|351.61|348.81|351.43|348.63|0
1644279900000|2022-02-08 00:25:00|351.79|348.99|351.43|348.63|351.79|348.99|351.43|348.63|0
1644279910000|2022-02-08 00:25:10|351.25|348.45|351.43|348.63|351.43|348.63|351.07|348.27|0
1644279920000|2022-02-08 00:25:20|351.35|348.55|351.43|348.63|351.43|348.63|351.35|348.55|0
1644279930000|2022-02-08 00:25:30|351.25|348.45|351.25|348.45|351.43|348.63|351.25|348.45|0
1644279940000|2022-02-08 00:25:40|351.35|348.55|351.25|348.45|351.43|348.63|351.25|348.45|0
1644279950000|2022-02-08 00:25:50|351.17|348.37|351.25|348.45|351.25|348.45|351.17|348.37|0
1644279960000|2022-02-08 00:26:00|351.17|348.37|351.07|348.27|351.25|348.45|351.07|348.27|0
1644279970000|2022-02-08 00:26:10|351.25|348.45|351.25|348.45|351.25|348.45|351.25|348.45|0
1644279980000|2022-02-08 00:26:20|351.17|348.37|351.07|348.27|351.17|348.37|351.07|348.27|0
1644279990000|2022-02-08 00:26:30|350.99|348.19|350.36|347.56|350.99|348.19|350.36|347.56|0
1644280000000|2022-02-08 00:26:40|350.54|347.74|350.54|347.74|350.63|347.83|350.45|347.65|0
1644280010000|2022-02-08 00:26:50|350.63|347.83|350.36|347.56|350.63|347.83|350.36|347.56|0
1644280020000|2022-02-08 00:27:00|350.45|347.65|350.45|347.65|350.54|347.74|350.45|347.65|0
1644280030000|2022-02-08 00:27:10|350.54|347.74|350.54|347.74|350.54|347.74|350.45|347.65|0
1644280040000|2022-02-08 00:27:20|350.63|347.83|350.9|348.1|350.9|348.1|350.63|347.83|0
1644280050000|2022-02-08 00:27:30|350.72|347.92|350.99|348.19|350.99|348.19|350.72|347.92|0
1644280060000|2022-02-08 00:27:40|351.07|348.27|351.25|348.45|351.25|348.45|351.07|348.27|0
1644280070000|2022-02-08 00:27:50|351.52|348.72|351.61|348.81|351.61|348.81|351.43|348.63|0
1644280080000|2022-02-08 00:28:00|351.79|348.99|351.61|348.81|351.79|348.99|351.61|348.81|0
1644280090000|2022-02-08 00:28:10|351.79|348.99|351.61|348.81|351.79|348.99|351.61|348.81|0
1644280100000|2022-02-08 00:28:20|351.43|348.63|351.61|348.81|351.61|348.81|351.43|348.63|0
1644280110000|2022-02-08 00:28:30|351.79|348.99|351.79|348.99|351.79|348.99|351.79|348.99|0
1644280120000|2022-02-08 00:28:40|351.61|348.81|351.61|348.81|351.7|348.9|351.61|348.81|0
1644280140000|2022-02-08 00:29:00|351.25|348.45|351.34|348.54|351.34|348.54|351.07|348.27|0
1644280150000|2022-02-08 00:29:10|351.43|348.63|351.25|348.45|351.43|348.63|351.25|348.45|0
1644280160000|2022-02-08 00:29:20|351.43|348.63|351.43|348.63|351.43|348.63|351.43|348.63|0
1644280180000|2022-02-08 00:29:40|351.25|348.45|351.25|348.45|351.25|348.45|351.25|348.45|0
1644280190000|2022-02-08 00:29:50|351.07|348.27|351.07|348.27|351.25|348.45|351.07|348.27|0
1644280200000|2022-02-08 00:30:00|350.72|347.92|350.54|347.74|350.72|347.92|350.54|347.74|0
1644280210000|2022-02-08 00:30:10|350.63|347.83|350.72|347.92|350.72|347.92|350.63|347.83|0
1644280220000|2022-02-08 00:30:20|350.63|347.83|350.36|347.56|350.63|347.83|350.36|347.56|0
1644280230000|2022-02-08 00:30:30|350.27|347.47|350.18|347.38|350.27|347.47|350.18|347.38|0
1644280240000|2022-02-08 00:30:40|349.92|347.12|350|347.2|350|347.2|349.92|347.12|0
1644280260000|2022-02-08 00:31:00|350.1|347.3|350|347.2|350.1|347.3|350|347.2|0
1644280270000|2022-02-08 00:31:10|350.18|347.38|350.36|347.56|350.36|347.56|350.18|347.38|0
1644280290000|2022-02-08 00:31:30|350.45|347.65|350.36|347.56|350.45|347.65|350.36|347.56|0
1644280300000|2022-02-08 00:31:40|350.18|347.38|350.27|347.47|350.27|347.47|350.18|347.38|0
1644280310000|2022-02-08 00:31:50|350.18|347.38|350.18|347.38|350.18|347.38|350.18|347.38|0
1644280320000|2022-02-08 00:32:00|350|347.2|350|347.2|350|347.2|350|347.2|0
1644280330000|2022-02-08 00:32:10|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1644280340000|2022-02-08 00:32:20|350|347.2|350.18|347.38|350.18|347.38|350|347.2|0
1644280350000|2022-02-08 00:32:30|350.1|347.3|350|347.2|350.18|347.38|350|347.2|0
1644280360000|2022-02-08 00:32:40|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1644280370000|2022-02-08 00:32:50|349.65|346.85|349.65|346.85|349.65|346.85|349.65|346.85|0
1644280380000|2022-02-08 00:33:00|349.83|347.03|349.65|346.85|349.83|347.03|349.65|346.85|0
1644280390000|2022-02-08 00:33:10|349.74|346.94|350|347.2|350|347.2|349.74|346.94|0
1644280400000|2022-02-08 00:33:20|349.92|347.12|350|347.2|350|347.2|349.92|347.12|0
1644280410000|2022-02-08 00:33:30|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1644280420000|2022-02-08 00:33:40|349.92|347.12|349.83|347.03|349.92|347.12|349.83|347.03|0
1644280430000|2022-02-08 00:33:50|350|347.2|350.27|347.47|350.36|347.56|350|347.2|0
1644280440000|2022-02-08 00:34:00|350|347.2|350|347.2|350|347.2|350|347.2|0
1644280450000|2022-02-08 00:34:10|350.1|347.3|349.82|347.02|350.1|347.3|349.82|347.02|0
1644280460000|2022-02-08 00:34:20|349.74|346.94|349.65|346.85|349.74|346.94|349.56|346.76|0
1644280470000|2022-02-08 00:34:30|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1644280490000|2022-02-08 00:34:50|349.92|347.12|350|347.2|350|347.2|349.92|347.12|0
1644280500000|2022-02-08 00:35:00|349.82|347.02|349.82|347.02|349.82|347.02|349.74|346.94|0
1644280510000|2022-02-08 00:35:10|349.92|347.12|349.82|347.02|349.92|347.12|349.82|347.02|0
1644280520000|2022-02-08 00:35:20|349.74|346.94|349.65|346.85|349.74|346.94|349.65|346.85|0
1644280530000|2022-02-08 00:35:30|349.74|346.94|350.18|347.38|350.18|347.38|349.74|346.94|0
1644280540000|2022-02-08 00:35:40|350|347.2|350|347.2|350|347.2|350|347.2|0
1644280550000|2022-02-08 00:35:50|349.92|347.12|350|347.2|350|347.2|349.92|347.12|0
1644280560000|2022-02-08 00:36:00|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1644280570000|2022-02-08 00:36:10|349.74|346.94|349.74|346.94|349.74|346.94|349.74|346.94|0
1644280580000|2022-02-08 00:36:20|349.65|346.85|349.65|346.85|349.65|346.85|349.65|346.85|0
1644280590000|2022-02-08 00:36:30|349.74|346.94|349.65|346.85|349.74|346.94|349.65|346.85|0
1644280600000|2022-02-08 00:36:40|349.74|346.94|349.65|346.85|349.74|346.94|349.65|346.85|0
1644280610000|2022-02-08 00:36:50|349.56|346.76|349.65|346.85|349.65|346.85|349.47|346.67|0
1644280620000|2022-02-08 00:37:00|349.82|347.02|349.74|346.94|349.82|347.02|349.74|346.94|0
1644280630000|2022-02-08 00:37:10|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1644280640000|2022-02-08 00:37:20|350|347.2|350.36|347.56|350.36|347.56|350|347.2|0
1644280650000|2022-02-08 00:37:30|350.89|348.09|350.89|348.09|350.89|348.09|350.89|348.09|0
1644280660000|2022-02-08 00:37:40|350.71|347.91|350.89|348.09|350.89|348.09|350.71|347.91|0
1644280670000|2022-02-08 00:37:50|350.71|347.91|350.81|348.01|350.81|348.01|350.71|347.91|0
1644280680000|2022-02-08 00:38:00|350.89|348.09|350.89|348.09|350.89|348.09|350.89|348.09|0
1644280690000|2022-02-08 00:38:10|351.34|348.54|351.07|348.27|351.34|348.54|351.07|348.27|0
1644280700000|2022-02-08 00:38:20|350.89|348.09|350.71|347.91|350.89|348.09|350.71|347.91|0
1644280710000|2022-02-08 00:38:30|350.81|348.01|350.89|348.09|350.89|348.09|350.81|348.01|0
1644280720000|2022-02-08 00:38:40|350.71|347.91|350.89|348.09|350.89|348.09|350.71|347.91|0
1644280730000|2022-02-08 00:38:50|350.81|348.01|350.71|347.91|350.81|348.01|350.71|347.91|0
1644280740000|2022-02-08 00:39:00|350.27|347.47|350.27|347.47|350.36|347.56|350.27|347.47|0
1644280750000|2022-02-08 00:39:10|350.36|347.56|350.27|347.47|350.36|347.56|350.27|347.47|0
1644280760000|2022-02-08 00:39:20|350.45|347.65|350.36|347.56|350.45|347.65|350.36|347.56|0
1644280770000|2022-02-08 00:39:30|350.18|347.38|350.27|347.47|350.27|347.47|350.18|347.38|0
1644280780000|2022-02-08 00:39:40|350.18|347.38|350.18|347.38|350.18|347.38|350.18|347.38|0
1644280790000|2022-02-08 00:39:50|350.36|347.56|350.36|347.56|350.36|347.56|350.36|347.56|0
1644280800000|2022-02-08 00:40:00|350.45|347.65|350.18|347.38|350.45|347.65|350.18|347.38|0
1644280820000|2022-02-08 00:40:20|350.36|347.56|350.36|347.56|350.36|347.56|350.36|347.56|0
1644280830000|2022-02-08 00:40:30|350.18|347.38|350.27|347.47|350.27|347.47|350.18|347.38|0
1644280840000|2022-02-08 00:40:40|350.36|347.56|350|347.2|350.36|347.56|350|347.2|0
1644280850000|2022-02-08 00:40:50|350.09|347.29|350.09|347.29|350.09|347.29|350|347.2|0
1644280860000|2022-02-08 00:41:00|350|347.2|350.18|347.38|350.18|347.38|350|347.2|0
1644280870000|2022-02-08 00:41:10|350.36|347.56|350.45|347.65|350.45|347.65|350.36|347.56|0
1644280880000|2022-02-08 00:41:20|350.36|347.56|350.36|347.56|350.36|347.56|350.36|347.56|0
1644280890000|2022-02-08 00:41:30|350.45|347.65|350.45|347.65|350.53|347.73|350.45|347.65|0
1644280900000|2022-02-08 00:41:40|350.36|347.56|350.36|347.56|350.36|347.56|350.36|347.56|0
1644280910000|2022-02-08 00:41:50|350.45|347.65|350.53|347.73|350.53|347.73|350.45|347.65|0
1644280920000|2022-02-08 00:42:00|350.63|347.83|350.63|347.83|350.63|347.83|350.53|347.73|0
1644280930000|2022-02-08 00:42:10|350.53|347.73|350.53|347.73|350.53|347.73|350.53|347.73|0
1644280940000|2022-02-08 00:42:20|350.36|347.56|350.53|347.73|350.53|347.73|350.36|347.56|0
1644280950000|2022-02-08 00:42:30|350.63|347.83|350.27|347.47|350.63|347.83|350.27|347.47|0
1644280960000|2022-02-08 00:42:40|350.36|347.56|350.45|347.65|350.45|347.65|350.36|347.56|0
1644280970000|2022-02-08 00:42:50|350.36|347.56|350.36|347.56|350.45|347.65|350.36|347.56|0
1644280980000|2022-02-08 00:43:00|350.18|347.38|350.36|347.56|350.36|347.56|350.18|347.38|0
1644280990000|2022-02-08 00:43:10|350.27|347.47|350.18|347.38|350.27|347.47|350.18|347.38|0
1644281000000|2022-02-08 00:43:20|350|347.2|350|347.2|350.18|347.38|350|347.2|0
1644281010000|2022-02-08 00:43:30|350.09|347.29|350.27|347.47|350.27|347.47|350.09|347.29|0
1644281020000|2022-02-08 00:43:40|350.18|347.38|350.18|347.38|350.18|347.38|350.18|347.38|0
1644281030000|2022-02-08 00:43:50|350.27|347.47|350.27|347.47|350.27|347.47|350.27|347.47|0
1644281040000|2022-02-08 00:44:00|350.35|347.55|350.35|347.55|350.35|347.55|350.35|347.55|0
1644281050000|2022-02-08 00:44:10|350.53|347.73|350.45|347.65|350.53|347.73|350.45|347.65|0
1644281060000|2022-02-08 00:44:20|350.35|347.55|350.71|347.91|350.71|347.91|350.35|347.55|0
1644281080000|2022-02-08 00:44:40|350.35|347.55|350.35|347.55|350.35|347.55|350.35|347.55|0
1644281090000|2022-02-08 00:44:50|350.18|347.38|350|347.2|350.18|347.38|350|347.2|0
1644281100000|2022-02-08 00:45:00|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1644281110000|2022-02-08 00:45:10|349.91|347.11|350.09|347.29|350.09|347.29|349.91|347.11|0
1644281120000|2022-02-08 00:45:20|350|347.2|350.09|347.29|350.09|347.29|350|347.2|0
1644281130000|2022-02-08 00:45:30|350.18|347.38|350.27|347.47|350.27|347.47|350.18|347.38|0
1644281140000|2022-02-08 00:45:40|350.18|347.38|350.18|347.38|350.18|347.38|350.18|347.38|0
1644281150000|2022-02-08 00:45:50|350.35|347.55|350.35|347.55|350.45|347.65|350.35|347.55|0
1644281160000|2022-02-08 00:46:00|350.18|347.38|350.09|347.29|350.18|347.38|350.09|347.29|0
1644281170000|2022-02-08 00:46:10|350.18|347.38|350.18|347.38|350.35|347.55|350.18|347.38|0
1644281180000|2022-02-08 00:46:20|350.27|347.47|350.35|347.55|350.35|347.55|350.27|347.47|0
1644281190000|2022-02-08 00:46:30|350.18|347.38|350.27|347.47|350.27|347.47|350.18|347.38|0
1644281210000|2022-02-08 00:46:50|350.18|347.38|350|347.2|350.18|347.38|350|347.2|0
1644281220000|2022-02-08 00:47:00|349.82|347.02|350|347.2|350|347.2|349.82|347.02|0
1644281240000|2022-02-08 00:47:20|349.91|347.11|349.91|347.11|350|347.2|349.91|347.11|0
1644281250000|2022-02-08 00:47:30|349.82|347.02|349.82|347.02|349.82|347.02|349.82|347.02|0
1644281260000|2022-02-08 00:47:40|349.64|346.84|349.64|346.84|349.73|346.93|349.64|346.84|0
1644281270000|2022-02-08 00:47:50|349.73|346.93|350|347.2|350|347.2|349.73|346.93|0
1644281280000|2022-02-08 00:48:00|349.82|347.02|349.82|347.02|349.91|347.11|349.82|347.02|0
1644281300000|2022-02-08 00:48:20|349.64|346.84|349.64|346.84|349.64|346.84|349.64|346.84|0
1644281320000|2022-02-08 00:48:40|349.46|346.66|349.2|346.4|349.46|346.66|349.2|346.4|0
1644281330000|2022-02-08 00:48:50|349.11|346.31|349.29|346.49|349.29|346.49|349.11|346.31|0
1644281340000|2022-02-08 00:49:00|349.11|346.31|348.75|345.95|349.11|346.31|348.75|345.95|0
1644281350000|2022-02-08 00:49:10|348.57|345.77|348.57|345.77|348.57|345.77|348.57|345.77|0
1644281360000|2022-02-08 00:49:20|348.49|345.69|348.57|345.77|348.57|345.77|348.49|345.69|0
1644281370000|2022-02-08 00:49:30|348.49|345.69|348.4|345.6|348.49|345.69|348.4|345.6|0
1644281380000|2022-02-08 00:49:40|348.57|345.77|348.67|345.87|348.67|345.87|348.57|345.77|0
1644281390000|2022-02-08 00:49:50|348.57|345.77|348.57|345.77|348.57|345.77|348.57|345.77|0
1644281400000|2022-02-08 00:50:00|348.49|345.69|348.75|345.95|348.75|345.95|348.49|345.69|0
1644281410000|2022-02-08 00:50:10|348.84|346.04|349.11|346.31|349.11|346.31|348.84|346.04|0
1644281420000|2022-02-08 00:50:20|349.02|346.22|349.28|346.48|349.28|346.48|349.02|346.22|0
1644281440000|2022-02-08 00:50:40|349.2|346.4|349.11|346.31|349.2|346.4|349.11|346.31|0
1644281450000|2022-02-08 00:50:50|349.02|346.22|349.02|346.22|349.11|346.31|349.02|346.22|0
1644281460000|2022-02-08 00:51:00|348.93|346.13|349.11|346.31|349.11|346.31|348.93|346.13|0
1644281470000|2022-02-08 00:51:10|349.28|346.48|349.11|346.31|349.28|346.48|349.11|346.31|0
1644281480000|2022-02-08 00:51:20|349.28|346.48|349.28|346.48|349.28|346.48|349.28|346.48|0
1644281490000|2022-02-08 00:51:30|349.11|346.31|349.2|346.4|349.28|346.48|349.11|346.31|0
1644281500000|2022-02-08 00:51:40|349.28|346.48|349.28|346.48|349.28|346.48|349.28|346.48|0
1644281510000|2022-02-08 00:51:50|349.2|346.4|349.11|346.31|349.28|346.48|349.11|346.31|0
1644281520000|2022-02-08 00:52:00|349.2|346.4|349.28|346.48|349.28|346.48|349.2|346.4|0
1644281530000|2022-02-08 00:52:10|349.2|346.4|349.11|346.31|349.2|346.4|349.11|346.31|0
1644281540000|2022-02-08 00:52:20|349.28|346.48|349.28|346.48|349.28|346.48|349.28|346.48|0
1644281560000|2022-02-08 00:52:40|349.46|346.66|349.38|346.58|349.46|346.66|349.28|346.48|0
1644281570000|2022-02-08 00:52:50|349.28|346.48|349.2|346.4|349.28|346.48|349.2|346.4|0
1644281580000|2022-02-08 00:53:00|349.28|346.48|349.46|346.66|349.46|346.66|349.2|346.4|0
1644281610000|2022-02-08 00:53:30|349.55|346.75|349.46|346.66|349.55|346.75|349.46|346.66|0
1644281620000|2022-02-08 00:53:40|349.64|346.84|349.64|346.84|349.64|346.84|349.64|346.84|0
1644281630000|2022-02-08 00:53:50|349.82|347.02|349.46|346.66|349.82|347.02|349.46|346.66|0
1644281640000|2022-02-08 00:54:00|349.28|346.48|349.28|346.48|349.28|346.48|349.28|346.48|0
1644281650000|2022-02-08 00:54:10|349.38|346.58|349.38|346.58|349.46|346.66|349.38|346.58|0
1644281660000|2022-02-08 00:54:20|349.28|346.48|349.28|346.48|349.28|346.48|349.28|346.48|0
1644281670000|2022-02-08 00:54:30|349.46|346.66|349.46|346.66|349.46|346.66|349.38|346.58|0
1644281680000|2022-02-08 00:54:40|349.28|346.48|349.28|346.48|349.28|346.48|349.28|346.48|0
1644281690000|2022-02-08 00:54:50|349.64|346.84|349.64|346.84|349.64|346.84|349.64|346.84|0
1644281710000|2022-02-08 00:55:10|349.82|347.02|349.64|346.84|349.82|347.02|349.64|346.84|0
1644281720000|2022-02-08 00:55:20|349.46|346.66|349.28|346.48|349.46|346.66|349.28|346.48|0
1644281730000|2022-02-08 00:55:30|349.38|346.58|349.28|346.48|349.38|346.58|349.2|346.4|0
1644281740000|2022-02-08 00:55:40|349.46|346.66|349.55|346.75|349.64|346.84|349.46|346.66|0
1644281750000|2022-02-08 00:55:50|349.46|346.66|349.46|346.66|349.46|346.66|349.46|346.66|0
1644281760000|2022-02-08 00:56:00|349.28|346.48|349.28|346.48|349.28|346.48|349.28|346.48|0
1644281770000|2022-02-08 00:56:10|349.46|346.66|349.28|346.48|349.46|346.66|349.28|346.48|0
1644281790000|2022-02-08 00:56:30|349.2|346.4|349.2|346.4|349.28|346.48|349.2|346.4|0
1644281800000|2022-02-08 00:56:40|349.28|346.48|349.28|346.48|349.28|346.48|349.28|346.48|0
1644281810000|2022-02-08 00:56:50|349.37|346.57|349.46|346.66|349.46|346.66|349.28|346.48|0
1644281820000|2022-02-08 00:57:00|349.28|346.48|349.28|346.48|349.28|346.48|349.1|346.3|0
1644281830000|2022-02-08 00:57:10|349.46|346.66|349.46|346.66|349.46|346.66|349.46|346.66|0
1644281840000|2022-02-08 00:57:20|349.28|346.48|349.37|346.57|349.37|346.57|349.28|346.48|0
1644281850000|2022-02-08 00:57:30|349.46|346.66|349.28|346.48|349.46|346.66|349.28|346.48|0
1644281860000|2022-02-08 00:57:40|349.46|346.66|349.55|346.75|349.55|346.75|349.46|346.66|0
1644281870000|2022-02-08 00:57:50|349.64|346.84|349.64|346.84|349.64|346.84|349.46|346.66|0
1644281880000|2022-02-08 00:58:00|349.55|346.75|349.64|346.84|349.64|346.84|349.55|346.75|0
1644281890000|2022-02-08 00:58:10|349.46|346.66|349.82|347.02|349.82|347.02|349.46|346.66|0
1644281910000|2022-02-08 00:58:30|349.64|346.84|349.64|346.84|349.82|347.02|349.64|346.84|0
1644281920000|2022-02-08 00:58:40|349.82|347.02|349.73|346.93|349.82|347.02|349.64|346.84|0
1644281930000|2022-02-08 00:58:50|349.81|347.01|349.64|346.84|349.81|347.01|349.64|346.84|0
1644281940000|2022-02-08 00:59:00|349.46|346.66|349.28|346.48|349.46|346.66|349.28|346.48|0
1644281950000|2022-02-08 00:59:10|349.46|346.66|349.46|346.66|349.46|346.66|349.46|346.66|0
1644281960000|2022-02-08 00:59:20|349.28|346.48|349.28|346.48|349.28|346.48|349.28|346.48|0
1644281980000|2022-02-08 00:59:40|349.1|346.3|349.1|346.3|349.1|346.3|349.1|346.3|0
1644282000000|2022-02-08 01:00:00|349.28|346.48|349.81|347.01|349.81|347.01|349.28|346.48|0
1644282010000|2022-02-08 01:00:10|349.73|346.93|350.17|347.37|350.17|347.37|349.73|346.93|0
1644282020000|2022-02-08 01:00:20|350.08|347.28|350.17|347.37|350.17|347.37|349.99|347.19|0
1644282030000|2022-02-08 01:00:30|350.35|347.55|350.53|347.73|350.53|347.73|350.35|347.55|0
1644282040000|2022-02-08 01:00:40|350.7|347.9|350.7|347.9|350.88|348.08|350.7|347.9|0
1644282050000|2022-02-08 01:00:50|350.88|348.08|350.88|348.08|350.88|348.08|350.88|348.08|0
1644282060000|2022-02-08 01:01:00|351.06|348.26|350.7|347.9|351.06|348.26|350.7|347.9|0
1644282070000|2022-02-08 01:01:10|350.53|347.73|350.17|347.37|350.53|347.73|349.81|347.01|0
1644282080000|2022-02-08 01:01:20|349.99|347.19|350.53|347.73|350.53|347.73|349.99|347.19|0
1644282090000|2022-02-08 01:01:30|350.26|347.46|350.26|347.46|350.35|347.55|350.26|347.46|0
1644282100000|2022-02-08 01:01:40|350.35|347.55|349.81|347.01|350.35|347.55|349.81|347.01|0
1644282110000|2022-02-08 01:01:50|350.17|347.37|350.17|347.37|350.17|347.37|350.17|347.37|0
1644282120000|2022-02-08 01:02:00|349.99|347.19|350.35|347.55|350.35|347.55|349.99|347.19|0
1644282130000|2022-02-08 01:02:10|350.53|347.73|350.53|347.73|350.53|347.73|350.53|347.73|0
1644282140000|2022-02-08 01:02:20|350.35|347.55|350.17|347.37|350.35|347.55|350.17|347.37|0
1644282150000|2022-02-08 01:02:30|350.35|347.55|350.53|347.73|350.53|347.73|350.35|347.55|0
1644282180000|2022-02-08 01:03:00|350.62|347.82|350.53|347.73|350.62|347.82|350.53|347.73|0
1644282190000|2022-02-08 01:03:10|350.62|347.82|350.7|347.9|350.88|348.08|350.62|347.82|0
1644282200000|2022-02-08 01:03:20|350.88|348.08|350.97|348.17|351.06|348.26|350.88|348.08|0
1644282210000|2022-02-08 01:03:30|351.06|348.26|351.06|348.26|351.06|348.26|351.06|348.26|0
1644282220000|2022-02-08 01:03:40|350.97|348.17|350.7|347.9|350.97|348.17|350.7|347.9|0
1644282230000|2022-02-08 01:03:50|350.52|347.72|350.52|347.72|350.52|347.72|350.52|347.72|0
1644282240000|2022-02-08 01:04:00|350.35|347.55|350.52|347.72|350.52|347.72|350.35|347.55|0
1644282250000|2022-02-08 01:04:10|350.44|347.64|350.52|347.72|350.62|347.82|350.44|347.64|0
1644282260000|2022-02-08 01:04:20|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1644282280000|2022-02-08 01:04:40|350.52|347.72|350.62|347.82|350.62|347.82|350.52|347.72|0
1644282290000|2022-02-08 01:04:50|350.52|347.72|350.7|347.9|350.7|347.9|350.52|347.72|0
1644282300000|2022-02-08 01:05:00|350.52|347.72|350.7|347.9|350.7|347.9|350.52|347.72|0
1644282310000|2022-02-08 01:05:10|350.8|348|350.7|347.9|350.88|348.08|350.7|347.9|0
1644282320000|2022-02-08 01:05:20|350.8|348|350.88|348.08|351.06|348.26|350.8|348|0
1644282330000|2022-02-08 01:05:30|351.06|348.26|351.06|348.26|351.06|348.26|351.06|348.26|0
1644282340000|2022-02-08 01:05:40|350.88|348.08|351.06|348.26|351.06|348.26|350.88|348.08|0
1644282360000|2022-02-08 01:06:00|350.88|348.08|351.06|348.26|351.06|348.26|350.88|348.08|0
1644282370000|2022-02-08 01:06:10|351.24|348.44|350.88|348.08|351.24|348.44|350.88|348.08|0
1644282390000|2022-02-08 01:06:30|351.06|348.26|351.06|348.26|351.06|348.26|351.06|348.26|0
1644282400000|2022-02-08 01:06:40|350.97|348.17|350.52|347.72|350.97|348.17|350.52|347.72|0
1644282410000|2022-02-08 01:06:50|350.35|347.55|350.35|347.55|350.35|347.55|350.35|347.55|0
1644282420000|2022-02-08 01:07:00|350.44|347.64|350.44|347.64|350.44|347.64|350.44|347.64|0
1644282430000|2022-02-08 01:07:10|350.52|347.72|350.44|347.64|350.52|347.72|350.35|347.55|0
1644282440000|2022-02-08 01:07:20|350.52|347.72|350.62|347.82|350.62|347.82|350.52|347.72|0
1644282450000|2022-02-08 01:07:30|350.7|347.9|350.88|348.08|350.88|348.08|350.7|347.9|0
1644282460000|2022-02-08 01:07:40|350.52|347.72|350.52|347.72|350.52|347.72|350.52|347.72|0
1644282470000|2022-02-08 01:07:50|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1644282480000|2022-02-08 01:08:00|350.88|348.08|350.88|348.08|350.88|348.08|350.88|348.08|0
1644282500000|2022-02-08 01:08:20|350.7|347.9|350.62|347.82|350.7|347.9|350.62|347.82|0
1644282510000|2022-02-08 01:08:30|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1644282530000|2022-02-08 01:08:50|350.52|347.72|350.52|347.72|350.52|347.72|350.34|347.54|0
1644282540000|2022-02-08 01:09:00|350.7|347.9|350.62|347.82|350.7|347.9|350.62|347.82|0
1644282550000|2022-02-08 01:09:10|350.52|347.72|351.06|348.26|351.06|348.26|350.52|347.72|0
1644282560000|2022-02-08 01:09:20|351.24|348.44|351.06|348.26|351.24|348.44|351.06|348.26|0
1644282570000|2022-02-08 01:09:30|351.41|348.61|351.24|348.44|351.41|348.61|351.24|348.44|0
1644282580000|2022-02-08 01:09:40|351.41|348.61|351.41|348.61|351.41|348.61|351.41|348.61|0
1644282590000|2022-02-08 01:09:50|351.59|348.79|351.59|348.79|351.59|348.79|351.59|348.79|0
1644282600000|2022-02-08 01:10:00|351.77|348.97|352.13|349.33|352.13|349.33|351.77|348.97|0
1644282620000|2022-02-08 01:10:20|351.95|349.15|351.86|349.06|351.95|349.15|351.86|349.06|0
1644282630000|2022-02-08 01:10:30|352.76|349.96|353.02|350.22|353.02|350.22|352.48|349.68|0
1644282640000|2022-02-08 01:10:40|352.84|350.04|352.31|349.51|352.84|350.04|352.31|349.51|0
1644282650000|2022-02-08 01:10:50|352.13|349.33|351.77|348.97|352.13|349.33|351.77|348.97|0
1644282660000|2022-02-08 01:11:00|351.41|348.61|351.77|348.97|351.77|348.97|351.41|348.61|0
1644282670000|2022-02-08 01:11:10|351.95|349.15|351.95|349.15|351.95|349.15|351.77|348.97|0
1644282680000|2022-02-08 01:11:20|352.13|349.33|351.77|348.97|352.13|349.33|351.77|348.97|0
1644282700000|2022-02-08 01:11:40|351.86|349.06|351.95|349.15|351.95|349.15|351.77|348.97|0
1644282710000|2022-02-08 01:11:50|351.77|348.97|351.95|349.15|351.95|349.15|351.77|348.97|0
1644282720000|2022-02-08 01:12:00|352.13|349.33|351.68|348.88|352.13|349.33|351.68|348.88|0
1644282730000|2022-02-08 01:12:10|351.77|348.97|351.51|348.71|351.77|348.97|351.41|348.61|0
1644282740000|2022-02-08 01:12:20|351.41|348.61|351.23|348.43|351.41|348.61|351.23|348.43|0
1644282760000|2022-02-08 01:12:40|351.41|348.61|351.23|348.43|351.41|348.61|351.23|348.43|0
1644282770000|2022-02-08 01:12:50|351.15|348.35|351.06|348.26|351.15|348.35|351.06|348.26|0
1644282780000|2022-02-08 01:13:00|351.23|348.43|351.15|348.35|351.23|348.43|351.15|348.35|0
1644282790000|2022-02-08 01:13:10|351.06|348.26|350.88|348.08|351.06|348.26|350.88|348.08|0
1644282800000|2022-02-08 01:13:20|350.7|347.9|350.97|348.17|350.97|348.17|350.7|347.9|0
1644282810000|2022-02-08 01:13:30|350.88|348.08|350.97|348.17|350.97|348.17|350.88|348.08|0
1644282820000|2022-02-08 01:13:40|350.88|348.08|351.23|348.43|351.23|348.43|350.88|348.08|0
1644282830000|2022-02-08 01:13:50|351.06|348.26|350.88|348.08|351.06|348.26|350.88|348.08|0
1644282840000|2022-02-08 01:14:00|351.06|348.26|351.06|348.26|351.06|348.26|351.06|348.26|0
1644282850000|2022-02-08 01:14:10|350.88|348.08|351.23|348.43|351.23|348.43|350.88|348.08|0
1644282860000|2022-02-08 01:14:20|351.06|348.26|351.23|348.43|351.23|348.43|351.06|348.26|0
1644282870000|2022-02-08 01:14:30|351.06|348.26|351.06|348.26|351.06|348.26|351.06|348.26|0
1644282880000|2022-02-08 01:14:40|350.88|348.08|351.06|348.26|351.06|348.26|350.88|348.08|0
1644282890000|2022-02-08 01:14:50|351.05|348.25|351.15|348.35|351.15|348.35|351.05|348.25|0
1644282900000|2022-02-08 01:15:00|351.05|348.25|350.88|348.08|351.15|348.35|350.88|348.08|0
1644282920000|2022-02-08 01:15:20|351.23|348.43|351.15|348.35|351.23|348.43|351.15|348.35|0
1644282930000|2022-02-08 01:15:30|351.05|348.25|351.05|348.25|351.05|348.25|351.05|348.25|0
1644282940000|2022-02-08 01:15:40|350.88|348.08|350.88|348.08|350.88|348.08|350.88|348.08|0
1644282950000|2022-02-08 01:15:50|350.97|348.17|350.97|348.17|350.97|348.17|350.97|348.17|0
1644282960000|2022-02-08 01:16:00|351.23|348.43|351.23|348.43|351.23|348.43|350.97|348.17|0
1644282970000|2022-02-08 01:16:10|351.41|348.61|351.41|348.61|351.41|348.61|351.41|348.61|0
1644282980000|2022-02-08 01:16:20|351.05|348.25|351.05|348.25|351.05|348.25|351.05|348.25|0
1644282990000|2022-02-08 01:16:30|350.88|348.08|351.05|348.25|351.05|348.25|350.88|348.08|0
1644283000000|2022-02-08 01:16:40|350.88|348.08|350.88|348.08|350.88|348.08|350.88|348.08|0
1644283010000|2022-02-08 01:16:50|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1644283020000|2022-02-08 01:17:00|350.61|347.81|350.7|347.9|350.7|347.9|350.61|347.81|0
1644283030000|2022-02-08 01:17:10|350.88|348.08|350.97|348.17|350.97|348.17|350.88|348.08|0
1644283040000|2022-02-08 01:17:20|350.88|348.08|350.88|348.08|350.97|348.17|350.88|348.08|0
1644283060000|2022-02-08 01:17:40|351.05|348.25|351.05|348.25|351.05|348.25|351.05|348.25|0
1644283070000|2022-02-08 01:17:50|351.15|348.35|351.05|348.25|351.15|348.35|351.05|348.25|0
1644283080000|2022-02-08 01:18:00|350.97|348.17|350.88|348.08|350.97|348.17|350.88|348.08|0
1644283090000|2022-02-08 01:18:10|350.97|348.17|350.97|348.17|350.97|348.17|350.88|348.08|0
1644283100000|2022-02-08 01:18:20|351.05|348.25|350.88|348.08|351.05|348.25|350.88|348.08|0
1644283120000|2022-02-08 01:18:40|351.05|348.25|351.05|348.25|351.05|348.25|351.05|348.25|0
1644283140000|2022-02-08 01:19:00|351.23|348.43|351.05|348.25|351.23|348.43|351.05|348.25|0
1644283150000|2022-02-08 01:19:10|350.88|348.08|350.88|348.08|350.88|348.08|350.88|348.08|0
1644283160000|2022-02-08 01:19:20|350.87|348.07|350.7|347.9|350.87|348.07|350.7|347.9|0
1644283170000|2022-02-08 01:19:30|350.87|348.07|350.79|347.99|350.87|348.07|350.79|347.99|0
1644283180000|2022-02-08 01:19:40|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1644283240000|2022-02-08 01:20:40|350.52|347.72|350.7|347.9|350.7|347.9|350.52|347.72|0
1644283260000|2022-02-08 01:21:00|350.52|347.72|350.7|347.9|350.7|347.9|350.52|347.72|0
1644283270000|2022-02-08 01:21:10|350.52|347.72|350.52|347.72|350.52|347.72|350.52|347.72|0
1644283280000|2022-02-08 01:21:20|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1644283300000|2022-02-08 01:21:40|350.52|347.72|350.52|347.72|350.52|347.72|350.52|347.72|0
1644283320000|2022-02-08 01:22:00|350.7|347.9|350.7|347.9|350.87|348.07|350.7|347.9|0
1644283340000|2022-02-08 01:22:20|350.87|348.07|351.23|348.43|351.23|348.43|350.87|348.07|0
1644283350000|2022-02-08 01:22:30|351.14|348.34|351.05|348.25|351.14|348.34|351.05|348.25|0
1644283360000|2022-02-08 01:22:40|351.23|348.43|351.05|348.25|351.23|348.43|351.05|348.25|0
1644283370000|2022-02-08 01:22:50|351.14|348.34|351.23|348.43|351.23|348.43|351.14|348.34|0
1644283380000|2022-02-08 01:23:00|351.41|348.61|351.94|349.14|351.94|349.14|351.41|348.61|0
1644283390000|2022-02-08 01:23:10|351.86|349.06|351.76|348.96|351.86|349.06|351.76|348.96|0
1644283400000|2022-02-08 01:23:20|351.59|348.79|351.76|348.96|351.86|349.06|351.59|348.79|0
1644283410000|2022-02-08 01:23:30|351.68|348.88|351.59|348.79|351.76|348.96|351.59|348.79|0
1644283420000|2022-02-08 01:23:40|351.68|348.88|351.59|348.79|351.68|348.88|351.59|348.79|0
1644283430000|2022-02-08 01:23:50|351.76|348.96|351.59|348.79|351.76|348.96|351.59|348.79|0
1644283440000|2022-02-08 01:24:00|351.5|348.7|351.41|348.61|351.5|348.7|351.41|348.61|0
1644283450000|2022-02-08 01:24:10|351.59|348.79|351.59|348.79|351.59|348.79|351.59|348.79|0
1644283460000|2022-02-08 01:24:20|351.41|348.61|351.41|348.61|351.41|348.61|351.41|348.61|0
1644283470000|2022-02-08 01:24:30|351.59|348.79|351.59|348.79|351.59|348.79|351.59|348.79|0
1644283480000|2022-02-08 01:24:40|351.94|349.14|351.94|349.14|351.94|349.14|351.94|349.14|0
1644283500000|2022-02-08 01:25:00|352.12|349.32|352.12|349.32|352.12|349.32|352.12|349.32|0
1644283510000|2022-02-08 01:25:10|352.04|349.24|352.12|349.32|352.12|349.32|352.04|349.24|0
1644283520000|2022-02-08 01:25:20|352.3|349.5|352.48|349.68|352.48|349.68|352.3|349.5|0
1644283530000|2022-02-08 01:25:30|352.57|349.77|352.66|349.86|352.66|349.86|352.57|349.77|0
1644283560000|2022-02-08 01:26:00|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1644283580000|2022-02-08 01:26:20|353.73|350.93|354.09|351.29|354.09|351.29|353.73|350.93|0
1644283590000|2022-02-08 01:26:30|353.91|351.11|353.91|351.11|353.91|351.11|353.91|351.11|0
1644283600000|2022-02-08 01:26:40|354.62|351.82|354.45|351.65|354.62|351.82|354.45|351.65|0
1644283620000|2022-02-08 01:27:00|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1644283630000|2022-02-08 01:27:10|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1644283640000|2022-02-08 01:27:20|354.45|351.65|354.62|351.82|354.62|351.82|354.45|351.65|0
1644283650000|2022-02-08 01:27:30|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1644283660000|2022-02-08 01:27:40|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1644283670000|2022-02-08 01:27:50|354.09|351.29|354.27|351.47|354.27|351.47|354.09|351.29|0
1644283680000|2022-02-08 01:28:00|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1644283690000|2022-02-08 01:28:10|354|351.2|354.27|351.47|354.27|351.47|354|351.2|0
1644283700000|2022-02-08 01:28:20|354.09|351.29|354|351.2|354.09|351.29|354|351.2|0
1644283710000|2022-02-08 01:28:30|353.91|351.11|353.91|351.11|353.91|351.11|353.91|351.11|0
1644283740000|2022-02-08 01:29:00|354.09|351.29|353.91|351.11|354.09|351.29|353.91|351.11|0
1644283750000|2022-02-08 01:29:10|354|351.2|353.91|351.11|354|351.2|353.91|351.11|0
1644283760000|2022-02-08 01:29:20|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1644283770000|2022-02-08 01:29:30|353.37|350.57|353.19|350.39|353.37|350.57|353.19|350.39|0
1644283780000|2022-02-08 01:29:40|353.28|350.48|353.28|350.48|353.28|350.48|353.28|350.48|0
1644283790000|2022-02-08 01:29:50|353.37|350.57|353.19|350.39|353.37|350.57|353.19|350.39|0
1644283800000|2022-02-08 01:30:00|353.37|350.57|353.55|350.75|353.55|350.75|353.37|350.57|0
1644283810000|2022-02-08 01:30:10|353.37|350.57|353.64|350.84|353.91|351.11|353.37|350.57|0
1644283820000|2022-02-08 01:30:20|353.73|350.93|353.55|350.75|353.73|350.93|353.55|350.75|0
1644283830000|2022-02-08 01:30:30|353.73|350.93|353.46|350.66|353.73|350.93|353.46|350.66|0
1644283840000|2022-02-08 01:30:40|353.55|350.75|353.46|350.66|353.55|350.75|353.46|350.66|0
1644283850000|2022-02-08 01:30:50|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1644283860000|2022-02-08 01:31:00|353.73|350.93|353.55|350.75|353.73|350.93|353.55|350.75|0
1644283870000|2022-02-08 01:31:10|353.73|350.93|353.55|350.75|353.73|350.93|353.55|350.75|0
1644283880000|2022-02-08 01:31:20|353.73|350.93|353.73|350.93|353.73|350.93|353.55|350.75|0
1644283890000|2022-02-08 01:31:30|353.55|350.75|353.64|350.84|353.64|350.84|353.55|350.75|0
1644283900000|2022-02-08 01:31:40|353.55|350.75|353.73|350.93|353.73|350.93|353.55|350.75|0
1644283910000|2022-02-08 01:31:50|353.91|351.11|354.09|351.29|354.09|351.29|353.91|351.11|0
1644283920000|2022-02-08 01:32:00|354.26|351.46|354.62|351.82|354.62|351.82|354.26|351.46|0
1644283930000|2022-02-08 01:32:10|354.44|351.64|354.72|351.92|354.72|351.92|354.44|351.64|0
1644283940000|2022-02-08 01:32:20|354.8|352|354.98|352.18|354.98|352.18|354.8|352|0
1644283950000|2022-02-08 01:32:30|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1644283960000|2022-02-08 01:32:40|354.98|352.18|354.98|352.18|355.16|352.36|354.98|352.18|0
1644283970000|2022-02-08 01:32:50|355.16|352.36|354.8|352|355.16|352.36|354.8|352|0
1644283980000|2022-02-08 01:33:00|354.98|352.18|355.16|352.36|355.16|352.36|354.98|352.18|0
1644283990000|2022-02-08 01:33:10|355.34|352.54|355.16|352.36|355.34|352.54|355.16|352.36|0
1644284000000|2022-02-08 01:33:20|355.25|352.45|355.34|352.54|355.34|352.54|355.16|352.36|0
1644284010000|2022-02-08 01:33:30|355.16|352.36|355.25|352.45|355.34|352.54|355.16|352.36|0
1644284020000|2022-02-08 01:33:40|355.16|352.36|355.16|352.36|355.34|352.54|355.16|352.36|0
1644284030000|2022-02-08 01:33:50|355.07|352.27|354.89|352.09|355.07|352.27|354.89|352.09|0
1644284040000|2022-02-08 01:34:00|354.98|352.18|354.8|352|354.98|352.18|354.8|352|0
1644284050000|2022-02-08 01:34:10|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1644284060000|2022-02-08 01:34:20|354.8|352|354.98|352.18|355.16|352.36|354.8|352|0
1644284070000|2022-02-08 01:34:30|355.16|352.36|354.98|352.18|355.16|352.36|354.98|352.18|0
1644284080000|2022-02-08 01:34:40|354.8|352|354.98|352.18|355.07|352.27|354.8|352|0
1644284100000|2022-02-08 01:35:00|354.8|352|354.8|352|354.8|352|354.8|352|0
1644284110000|2022-02-08 01:35:10|354.71|351.91|354.44|351.64|354.71|351.91|354.44|351.64|0
1644284120000|2022-02-08 01:35:20|354.26|351.46|354.36|351.56|354.36|351.56|354.26|351.46|0
1644284130000|2022-02-08 01:35:30|354.26|351.46|354.26|351.46|354.44|351.64|354.26|351.46|0
1644284140000|2022-02-08 01:35:40|354.08|351.28|354.18|351.38|354.26|351.46|354.08|351.28|0
1644284150000|2022-02-08 01:35:50|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1644284160000|2022-02-08 01:36:00|354.26|351.46|354.44|351.64|354.44|351.64|354.26|351.46|0
1644284170000|2022-02-08 01:36:10|354.26|351.46|354.44|351.64|354.44|351.64|354.26|351.46|0
1644284180000|2022-02-08 01:36:20|354.36|351.56|354.44|351.64|354.44|351.64|354.36|351.56|0
1644284190000|2022-02-08 01:36:30|354.26|351.46|354.26|351.46|354.26|351.46|354.08|351.28|0
1644284200000|2022-02-08 01:36:40|354.44|351.64|354.26|351.46|354.44|351.64|354.26|351.46|0
1644284220000|2022-02-08 01:37:00|354.18|351.38|354.26|351.46|354.26|351.46|354.08|351.28|0
1644284230000|2022-02-08 01:37:10|354.36|351.56|354.53|351.73|354.53|351.73|354.36|351.56|0
1644284240000|2022-02-08 01:37:20|354.62|351.82|354.44|351.64|354.62|351.82|354.44|351.64|0
1644284250000|2022-02-08 01:37:30|354.08|351.28|354.08|351.28|354.18|351.38|354.08|351.28|0
1644284260000|2022-02-08 01:37:40|354.26|351.46|354.08|351.28|354.26|351.46|354.08|351.28|0
1644284270000|2022-02-08 01:37:50|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1644284280000|2022-02-08 01:38:00|354.08|351.28|353.9|351.1|354.08|351.28|353.9|351.1|0
1644284290000|2022-02-08 01:38:10|353.72|350.92|353.55|350.75|353.72|350.92|353.37|350.57|0
1644284300000|2022-02-08 01:38:20|353.37|350.57|353.37|350.57|353.46|350.66|353.37|350.57|0
1644284310000|2022-02-08 01:38:30|353.46|350.66|353.37|350.57|353.46|350.66|353.37|350.57|0
1644284320000|2022-02-08 01:38:40|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1644284340000|2022-02-08 01:39:00|353.01|350.21|353.01|350.21|353.1|350.3|353.01|350.21|0
1644284350000|2022-02-08 01:39:10|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1644284360000|2022-02-08 01:39:20|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1644284370000|2022-02-08 01:39:30|352.92|350.12|353.01|350.21|353.01|350.21|352.92|350.12|0
1644284380000|2022-02-08 01:39:40|352.92|350.12|353.01|350.21|353.01|350.21|352.92|350.12|0
1644284390000|2022-02-08 01:39:50|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1644284400000|2022-02-08 01:40:00|352.65|349.85|351.85|349.05|352.65|349.85|351.85|349.05|0
1644284410000|2022-02-08 01:40:10|352.03|349.23|351.94|349.14|352.03|349.23|351.94|349.14|0
1644284420000|2022-02-08 01:40:20|351.76|348.96|351.22|348.42|351.76|348.96|351.22|348.42|0
1644284430000|2022-02-08 01:40:30|351.4|348.6|351.4|348.6|351.4|348.6|351.4|348.6|0
1644284440000|2022-02-08 01:40:40|351.32|348.52|351.67|348.87|351.67|348.87|351.32|348.52|0
1644284450000|2022-02-08 01:40:50|351.58|348.78|351.58|348.78|351.58|348.78|351.4|348.6|0
1644284460000|2022-02-08 01:41:00|351.76|348.96|351.58|348.78|351.76|348.96|351.58|348.78|0
1644284470000|2022-02-08 01:41:10|351.67|348.87|351.94|349.14|351.94|349.14|351.67|348.87|0
1644284480000|2022-02-08 01:41:20|352.11|349.31|352.11|349.31|352.11|349.31|351.94|349.14|0
1644284490000|2022-02-08 01:41:30|351.94|349.14|351.76|348.96|351.94|349.14|351.76|348.96|0
1644284500000|2022-02-08 01:41:40|351.85|349.05|351.76|348.96|351.94|349.14|351.76|348.96|0
1644284510000|2022-02-08 01:41:50|351.94|349.14|351.94|349.14|351.94|349.14|351.94|349.14|0
1644284520000|2022-02-08 01:42:00|351.76|348.96|351.58|348.78|351.76|348.96|351.58|348.78|0
1644284530000|2022-02-08 01:42:10|351.67|348.87|351.58|348.78|351.67|348.87|351.58|348.78|0
1644284540000|2022-02-08 01:42:20|351.67|348.87|351.58|348.78|351.67|348.87|351.58|348.78|0
1644284550000|2022-02-08 01:42:30|351.76|348.96|351.67|348.87|351.94|349.14|351.67|348.87|0
1644284560000|2022-02-08 01:42:40|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1644284570000|2022-02-08 01:42:50|351.67|348.87|351.67|348.87|351.67|348.87|351.67|348.87|0
1644284580000|2022-02-08 01:43:00|351.58|348.78|351.49|348.69|351.58|348.78|351.4|348.6|0
1644284590000|2022-02-08 01:43:10|351.58|348.78|351.58|348.78|351.67|348.87|351.58|348.78|0
1644284600000|2022-02-08 01:43:20|351.67|348.87|351.67|348.87|351.76|348.96|351.58|348.78|0
1644284610000|2022-02-08 01:43:30|351.58|348.78|351.76|348.96|351.76|348.96|351.58|348.78|0
1644284620000|2022-02-08 01:43:40|351.94|349.14|351.94|349.14|351.94|349.14|351.76|348.96|0
1644284630000|2022-02-08 01:43:50|352.03|349.23|351.94|349.14|352.03|349.23|351.94|349.14|0
1644284640000|2022-02-08 01:44:00|352.29|349.49|352.29|349.49|352.29|349.49|352.29|349.49|0
1644284650000|2022-02-08 01:44:10|352.47|349.67|352.65|349.85|352.65|349.85|352.47|349.67|0
1644284660000|2022-02-08 01:44:20|352.83|350.03|353.01|350.21|353.01|350.21|352.83|350.03|0
1644284670000|2022-02-08 01:44:30|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1644284680000|2022-02-08 01:44:40|353.1|350.3|353.1|350.3|353.19|350.39|353.1|350.3|0
1644284690000|2022-02-08 01:44:50|353.01|350.21|353.19|350.39|353.19|350.39|353.01|350.21|0
1644284700000|2022-02-08 01:45:00|353.1|350.3|353.19|350.39|353.19|350.39|353.01|350.21|0
1644284710000|2022-02-08 01:45:10|353.9|351.1|353.9|351.1|353.9|351.1|353.72|350.92|0
1644284730000|2022-02-08 01:45:30|353.99|351.19|354.26|351.46|354.26|351.46|353.9|351.1|0
1644284740000|2022-02-08 01:45:40|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1644284750000|2022-02-08 01:45:50|354.53|351.73|354.44|351.64|354.53|351.73|354.44|351.64|0
1644284760000|2022-02-08 01:46:00|354.26|351.46|353.99|351.19|354.26|351.46|353.99|351.19|0
1644284770000|2022-02-08 01:46:10|354.08|351.28|354.26|351.46|354.26|351.46|353.9|351.1|0
1644284800000|2022-02-08 01:46:40|354.08|351.28|354.08|351.28|354.08|351.28|353.9|351.1|0
1644284810000|2022-02-08 01:46:50|354.26|351.46|354.26|351.46|354.26|351.46|354.17|351.37|0
1644284820000|2022-02-08 01:47:00|354.08|351.28|354.26|351.46|354.26|351.46|354.08|351.28|0
1644284830000|2022-02-08 01:47:10|354.17|351.37|354.44|351.64|354.44|351.64|354.17|351.37|0
1644284840000|2022-02-08 01:47:20|354.53|351.73|354.8|352|354.8|352|354.53|351.73|0
1644284850000|2022-02-08 01:47:30|354.97|352.17|355.51|352.71|355.51|352.71|354.97|352.17|0
1644284860000|2022-02-08 01:47:40|355.43|352.63|355.33|352.53|355.43|352.63|355.15|352.35|0
1644284870000|2022-02-08 01:47:50|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1644284880000|2022-02-08 01:48:00|355.25|352.45|355.15|352.35|355.25|352.45|355.15|352.35|0
1644284890000|2022-02-08 01:48:10|355.07|352.27|355.25|352.45|355.25|352.45|355.07|352.27|0
1644284900000|2022-02-08 01:48:20|355.15|352.35|354.97|352.17|355.15|352.35|354.97|352.17|0
1644284910000|2022-02-08 01:48:30|355.07|352.27|354.62|351.82|355.07|352.27|354.62|351.82|0
1644284920000|2022-02-08 01:48:40|354.71|351.91|354.62|351.82|354.71|351.91|354.62|351.82|0
1644284940000|2022-02-08 01:49:00|354.53|351.73|354.44|351.64|354.62|351.82|354.44|351.64|0
1644284950000|2022-02-08 01:49:10|354.62|351.82|354.44|351.64|354.71|351.91|354.44|351.64|0
1644284960000|2022-02-08 01:49:20|354.53|351.73|354.44|351.64|354.53|351.73|354.44|351.64|0
1644284970000|2022-02-08 01:49:30|354.53|351.73|354.44|351.64|354.53|351.73|354.44|351.64|0
1644284980000|2022-02-08 01:49:40|354.53|351.73|354.89|352.09|354.89|352.09|354.53|351.73|0
1644284990000|2022-02-08 01:49:50|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1644285000000|2022-02-08 01:50:00|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1644285010000|2022-02-08 01:50:10|354.44|351.64|354.26|351.46|354.44|351.64|354.26|351.46|0
1644285020000|2022-02-08 01:50:20|354.44|351.64|354.35|351.55|354.44|351.64|354.26|351.46|0
1644285030000|2022-02-08 01:50:30|354.53|351.73|354.62|351.82|354.79|351.99|354.53|351.73|0
1644285040000|2022-02-08 01:50:40|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1644285050000|2022-02-08 01:50:50|354.89|352.09|354.79|351.99|354.89|352.09|354.79|351.99|0
1644285060000|2022-02-08 01:51:00|354.89|352.09|354.79|351.99|354.89|352.09|354.79|351.99|0
1644285070000|2022-02-08 01:51:10|354.61|351.81|354.61|351.81|354.79|351.99|354.61|351.81|0
1644285080000|2022-02-08 01:51:20|354.79|351.99|354.97|352.17|354.97|352.17|354.79|351.99|0
1644285090000|2022-02-08 01:51:30|355.51|352.71|355.51|352.71|355.69|352.89|355.51|352.71|0
1644285100000|2022-02-08 01:51:40|355.6|352.8|355.87|353.07|355.87|353.07|355.51|352.71|0
1644285110000|2022-02-08 01:51:50|355.69|352.89|355.33|352.53|355.69|352.89|355.33|352.53|0
1644285120000|2022-02-08 01:52:00|355.51|352.71|355.51|352.71|355.69|352.89|355.51|352.71|0
1644285130000|2022-02-08 01:52:10|355.6|352.8|355.51|352.71|355.6|352.8|355.51|352.71|0
1644285140000|2022-02-08 01:52:20|355.69|352.89|355.51|352.71|355.69|352.89|355.51|352.71|0
1644285150000|2022-02-08 01:52:30|355.33|352.53|355.15|352.35|355.33|352.53|355.15|352.35|0
1644285160000|2022-02-08 01:52:40|354.97|352.17|355.15|352.35|355.15|352.35|354.97|352.17|0
1644285170000|2022-02-08 01:52:50|355.33|352.53|355.15|352.35|355.33|352.53|355.15|352.35|0
1644285180000|2022-02-08 01:53:00|355.25|352.45|355.33|352.53|355.33|352.53|355.25|352.45|0
1644285190000|2022-02-08 01:53:10|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1644285200000|2022-02-08 01:53:20|355.33|352.53|354.79|351.99|355.33|352.53|354.79|351.99|0
1644285210000|2022-02-08 01:53:30|354.97|352.17|355.33|352.53|355.33|352.53|354.97|352.17|0
1644285220000|2022-02-08 01:53:40|355.15|352.35|355.33|352.53|355.33|352.53|355.15|352.35|0
1644285230000|2022-02-08 01:53:50|355.15|352.35|355.33|352.53|355.33|352.53|355.15|352.35|0
1644285250000|2022-02-08 01:54:10|355.15|352.35|355.24|352.44|355.24|352.44|355.15|352.35|0
1644285260000|2022-02-08 01:54:20|355.15|352.35|355.24|352.44|355.24|352.44|355.15|352.35|0
1644285270000|2022-02-08 01:54:30|355.15|352.35|354.89|352.09|355.33|352.53|354.89|352.09|0
1644285280000|2022-02-08 01:54:40|354.79|351.99|354.61|351.81|354.79|351.99|354.61|351.81|0
1644285290000|2022-02-08 01:54:50|354.43|351.63|354.43|351.63|354.53|351.73|354.43|351.63|0
1644285300000|2022-02-08 01:55:00|354.61|351.81|354.61|351.81|354.79|351.99|354.61|351.81|0
1644285310000|2022-02-08 01:55:10|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1644285320000|2022-02-08 01:55:20|354.61|351.81|354.61|351.81|354.79|351.99|354.61|351.81|0
1644285330000|2022-02-08 01:55:30|354.53|351.73|354.61|351.81|354.61|351.81|354.53|351.73|0
1644285340000|2022-02-08 01:55:40|354.71|351.91|354.89|352.09|354.89|352.09|354.71|351.91|0
1644285350000|2022-02-08 01:55:50|354.71|351.91|354.79|351.99|354.79|351.99|354.71|351.91|0
1644285360000|2022-02-08 01:56:00|354.97|352.17|354.79|351.99|354.97|352.17|354.71|351.91|0
1644285370000|2022-02-08 01:56:10|354.97|352.17|355.33|352.53|355.33|352.53|354.97|352.17|0
1644285380000|2022-02-08 01:56:20|355.15|352.35|355.15|352.35|355.24|352.44|355.15|352.35|0
1644285390000|2022-02-08 01:56:30|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1644285400000|2022-02-08 01:56:40|354.89|352.09|354.97|352.17|354.97|352.17|354.89|352.09|0
1644285410000|2022-02-08 01:56:50|355.06|352.26|355.06|352.26|355.06|352.26|354.97|352.17|0
1644285420000|2022-02-08 01:57:00|354.79|351.99|354.97|352.17|354.97|352.17|354.79|351.99|0
1644285430000|2022-02-08 01:57:10|354.79|351.99|355.15|352.35|355.15|352.35|354.79|351.99|0
1644285440000|2022-02-08 01:57:20|355.24|352.44|355.33|352.53|355.33|352.53|355.24|352.44|0
1644285450000|2022-02-08 01:57:30|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1644285460000|2022-02-08 01:57:40|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1644285470000|2022-02-08 01:57:50|355.33|352.53|355.24|352.44|355.33|352.53|355.15|352.35|0
1644285480000|2022-02-08 01:58:00|355.15|352.35|355.15|352.35|355.15|352.35|354.79|351.99|0
1644285490000|2022-02-08 01:58:10|354.97|352.17|355.06|352.26|355.06|352.26|354.97|352.17|0
1644285500000|2022-02-08 01:58:20|355.15|352.35|355.06|352.26|355.15|352.35|355.06|352.26|0
1644285510000|2022-02-08 01:58:30|354.97|352.17|355.06|352.26|355.06|352.26|354.97|352.17|0
1644285520000|2022-02-08 01:58:40|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1644285530000|2022-02-08 01:58:50|354.61|351.81|354.43|351.63|354.61|351.81|354.43|351.63|0
1644285540000|2022-02-08 01:59:00|354.61|351.81|354.61|351.81|354.79|351.99|354.61|351.81|0
1644285550000|2022-02-08 01:59:10|354.43|351.63|354.79|351.99|354.79|351.99|354.43|351.63|0
1644285560000|2022-02-08 01:59:20|354.61|351.81|355.15|352.35|355.15|352.35|354.61|351.81|0
1644285570000|2022-02-08 01:59:30|354.97|352.17|354.79|351.99|354.97|352.17|354.79|351.99|0
1644285580000|2022-02-08 01:59:40|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1644285590000|2022-02-08 01:59:50|355.15|352.35|354.79|351.99|355.15|352.35|354.79|351.99|0
1644285600000|2022-02-08 02:00:00|354.61|351.81|354.25|351.45|354.7|351.9|354.25|351.45|0
1644285610000|2022-02-08 02:00:10|354.53|351.73|354.43|351.63|354.61|351.81|354.43|351.63|0
1644285620000|2022-02-08 02:00:20|354.35|351.55|354.07|351.27|354.35|351.55|354.07|351.27|0
1644285630000|2022-02-08 02:00:30|354.17|351.37|354.25|351.45|354.43|351.63|354.17|351.37|0
1644285640000|2022-02-08 02:00:40|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1644285650000|2022-02-08 02:00:50|354.17|351.37|354.25|351.45|354.25|351.45|354.17|351.37|0
1644285660000|2022-02-08 02:01:00|354.07|351.27|353.81|351.01|354.07|351.27|353.72|350.92|0
1644285670000|2022-02-08 02:01:10|353.72|350.92|353.99|351.19|353.99|351.19|353.72|350.92|0
1644285680000|2022-02-08 02:01:20|353.89|351.09|353.89|351.09|353.99|351.19|353.89|351.09|0
1644285690000|2022-02-08 02:01:30|353.99|351.19|354.07|351.27|354.17|351.37|353.99|351.19|0
1644285700000|2022-02-08 02:01:40|354.17|351.37|354.17|351.37|354.17|351.37|354.17|351.37|0
1644285710000|2022-02-08 02:01:50|354.25|351.45|354.43|351.63|354.43|351.63|354.25|351.45|0
1644285720000|2022-02-08 02:02:00|354.35|351.55|354.25|351.45|354.35|351.55|354.25|351.45|0
1644285730000|2022-02-08 02:02:10|354.43|351.63|354.43|351.63|354.61|351.81|354.43|351.63|0
1644285760000|2022-02-08 02:02:40|354.61|351.81|354.61|351.81|354.79|351.99|354.61|351.81|0
1644285770000|2022-02-08 02:02:50|354.7|351.9|354.7|351.9|354.7|351.9|354.61|351.81|0
1644285780000|2022-02-08 02:03:00|354.61|351.81|354.61|351.81|354.7|351.9|354.61|351.81|0
1644285790000|2022-02-08 02:03:10|354.88|352.08|355.24|352.44|355.24|352.44|354.88|352.08|0
1644285800000|2022-02-08 02:03:20|355.15|352.35|355.15|352.35|355.24|352.44|355.15|352.35|0
1644285810000|2022-02-08 02:03:30|355.33|352.53|355.33|352.53|355.33|352.53|355.33|352.53|0
1644285820000|2022-02-08 02:03:40|355.42|352.62|355.33|352.53|355.42|352.62|355.33|352.53|0
1644285830000|2022-02-08 02:03:50|355.51|352.71|355.33|352.53|355.51|352.71|355.33|352.53|0
1644285840000|2022-02-08 02:04:00|355.51|352.71|355.6|352.8|355.6|352.8|355.51|352.71|0
1644285850000|2022-02-08 02:04:10|355.51|352.71|355.42|352.62|355.51|352.71|355.33|352.53|0
1644285860000|2022-02-08 02:04:20|355.33|352.53|355.51|352.71|355.51|352.71|355.33|352.53|0
1644285870000|2022-02-08 02:04:30|355.69|352.89|355.87|353.07|355.87|353.07|355.69|352.89|0
1644285880000|2022-02-08 02:04:40|355.96|353.16|355.96|353.16|355.96|353.16|355.87|353.07|0
1644285890000|2022-02-08 02:04:50|356.04|353.24|356.14|353.34|356.14|353.34|356.04|353.24|0
1644285900000|2022-02-08 02:05:00|356.04|353.24|355.96|353.16|356.04|353.24|355.96|353.16|0
1644285910000|2022-02-08 02:05:10|356.04|353.24|355.96|353.16|356.04|353.24|355.87|353.07|0
1644285920000|2022-02-08 02:05:20|356.04|353.24|356.22|353.42|356.22|353.42|356.04|353.24|0
1644285930000|2022-02-08 02:05:30|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1644285940000|2022-02-08 02:05:40|356.22|353.42|356.22|353.42|356.22|353.42|356.04|353.24|0
1644285960000|2022-02-08 02:06:00|356.32|353.52|356.32|353.52|356.4|353.6|356.32|353.52|0
1644285970000|2022-02-08 02:06:10|356.4|353.6|356.22|353.42|356.4|353.6|356.22|353.42|0
1644285980000|2022-02-08 02:06:20|356.32|353.52|356.22|353.42|356.32|353.52|356.22|353.42|0
1644286000000|2022-02-08 02:06:40|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1644286020000|2022-02-08 02:07:00|356.14|353.34|356.22|353.42|356.22|353.42|356.14|353.34|0
1644286030000|2022-02-08 02:07:10|356.4|353.6|356.68|353.88|356.76|353.96|356.4|353.6|0
1644286040000|2022-02-08 02:07:20|356.76|353.96|356.76|353.96|356.76|353.96|356.58|353.78|0
1644286050000|2022-02-08 02:07:30|356.68|353.88|356.68|353.88|356.76|353.96|356.68|353.88|0
1644286060000|2022-02-08 02:07:40|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1644286070000|2022-02-08 02:07:50|356.94|354.14|356.76|353.96|356.94|354.14|356.76|353.96|0
1644286080000|2022-02-08 02:08:00|356.58|353.78|356.22|353.42|356.58|353.78|356.22|353.42|0
1644286090000|2022-02-08 02:08:10|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1644286100000|2022-02-08 02:08:20|356.22|353.42|356.4|353.6|356.4|353.6|356.22|353.42|0
1644286110000|2022-02-08 02:08:30|356.32|353.52|356.14|353.34|356.32|353.52|356.04|353.24|0
1644286120000|2022-02-08 02:08:40|356.22|353.42|356.32|353.52|356.32|353.52|356.22|353.42|0
1644286130000|2022-02-08 02:08:50|356.4|353.6|356.04|353.24|356.4|353.6|356.04|353.24|0
1644286150000|2022-02-08 02:09:10|355.86|353.06|355.86|353.06|356.04|353.24|355.86|353.06|0
1644286160000|2022-02-08 02:09:20|355.68|352.88|355.6|352.8|355.68|352.88|355.5|352.7|0
1644286170000|2022-02-08 02:09:30|355.68|352.88|355.68|352.88|355.68|352.88|355.68|352.88|0
1644286180000|2022-02-08 02:09:40|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1644286190000|2022-02-08 02:09:50|355.5|352.7|355.68|352.88|355.68|352.88|355.5|352.7|0
1644286200000|2022-02-08 02:10:00|355.86|353.06|356.22|353.42|356.22|353.42|355.86|353.06|0
1644286210000|2022-02-08 02:10:10|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1644286220000|2022-02-08 02:10:20|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1644286230000|2022-02-08 02:10:30|356.04|353.24|355.86|353.06|356.04|353.24|355.86|353.06|0
1644286240000|2022-02-08 02:10:40|356.04|353.24|355.86|353.06|356.04|353.24|355.86|353.06|0
1644286250000|2022-02-08 02:10:50|356.04|353.24|356.22|353.42|356.22|353.42|356.04|353.24|0
1644286260000|2022-02-08 02:11:00|356.4|353.6|356.76|353.96|356.76|353.96|356.4|353.6|0
1644286270000|2022-02-08 02:11:10|356.58|353.78|356.76|353.96|356.76|353.96|356.58|353.78|0
1644286280000|2022-02-08 02:11:20|356.67|353.87|356.67|353.87|356.67|353.87|356.67|353.87|0
1644286290000|2022-02-08 02:11:30|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1644286300000|2022-02-08 02:11:40|356.94|354.14|356.58|353.78|356.94|354.14|356.58|353.78|0
1644286310000|2022-02-08 02:11:50|356.94|354.14|356.76|353.96|356.94|354.14|356.76|353.96|0
1644286320000|2022-02-08 02:12:00|356.94|354.14|356.76|353.96|356.94|354.14|356.76|353.96|0
1644286340000|2022-02-08 02:12:20|356.94|354.14|357.12|354.32|357.12|354.32|356.94|354.14|0
1644286350000|2022-02-08 02:12:30|356.94|354.14|357.03|354.23|357.03|354.23|356.94|354.14|0
1644286360000|2022-02-08 02:12:40|356.76|353.96|356.94|354.14|356.94|354.14|356.76|353.96|0
1644286370000|2022-02-08 02:12:50|356.76|353.96|356.94|354.14|356.94|354.14|356.76|353.96|0
1644286380000|2022-02-08 02:13:00|356.76|353.96|356.76|353.96|356.85|354.05|356.76|353.96|0
1644286390000|2022-02-08 02:13:10|356.4|353.6|356.22|353.42|356.4|353.6|356.04|353.24|0
1644286400000|2022-02-08 02:13:20|356.31|353.51|356.31|353.51|356.31|353.51|356.22|353.42|0
1644286410000|2022-02-08 02:13:30|356.4|353.6|356.22|353.42|356.4|353.6|356.22|353.42|0
1644286430000|2022-02-08 02:13:50|356.4|353.6|356.22|353.42|356.4|353.6|356.22|353.42|0
1644286440000|2022-02-08 02:14:00|356.4|353.6|356.31|353.51|356.4|353.6|356.31|353.51|0
1644286450000|2022-02-08 02:14:10|356.4|353.6|356.58|353.78|356.58|353.78|356.4|353.6|0
1644286460000|2022-02-08 02:14:20|356.49|353.69|356.22|353.42|356.49|353.69|356.22|353.42|0
1644286470000|2022-02-08 02:14:30|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1644286480000|2022-02-08 02:14:40|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1644286490000|2022-02-08 02:14:50|356.31|353.51|356.22|353.42|356.31|353.51|356.22|353.42|0
1644286500000|2022-02-08 02:15:00|356.4|353.6|356.31|353.51|356.4|353.6|356.31|353.51|0
1644286510000|2022-02-08 02:15:10|356.22|353.42|356.04|353.24|356.4|353.6|356.04|353.24|0
1644286520000|2022-02-08 02:15:20|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1644286530000|2022-02-08 02:15:30|356.04|353.24|356.22|353.42|356.22|353.42|356.04|353.24|0
1644286540000|2022-02-08 02:15:40|356.04|353.24|356.22|353.42|356.22|353.42|356.04|353.24|0
1644286550000|2022-02-08 02:15:50|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1644286560000|2022-02-08 02:16:00|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1644286570000|2022-02-08 02:16:10|356.22|353.42|356.04|353.24|356.22|353.42|356.04|353.24|0
1644286580000|2022-02-08 02:16:20|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1644286590000|2022-02-08 02:16:30|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1644286600000|2022-02-08 02:16:40|355.95|353.15|356.04|353.24|356.04|353.24|355.95|353.15|0
1644286610000|2022-02-08 02:16:50|356.13|353.33|356.04|353.24|356.13|353.33|356.04|353.24|0
1644286620000|2022-02-08 02:17:00|356.13|353.33|356.13|353.33|356.22|353.42|356.13|353.33|0
1644286630000|2022-02-08 02:17:10|356.22|353.42|356.31|353.51|356.31|353.51|356.22|353.42|0
1644286640000|2022-02-08 02:17:20|356.4|353.6|356.22|353.42|356.4|353.6|356.22|353.42|0
1644286650000|2022-02-08 02:17:30|356.31|353.51|356.31|353.51|356.4|353.6|356.31|353.51|0
1644286660000|2022-02-08 02:17:40|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1644286670000|2022-02-08 02:17:50|356.49|353.69|356.4|353.6|356.49|353.69|356.4|353.6|0
1644286680000|2022-02-08 02:18:00|356.22|353.42|356.67|353.87|356.67|353.87|356.22|353.42|0
1644286690000|2022-02-08 02:18:10|356.76|353.96|356.76|353.96|356.94|354.14|356.76|353.96|0
1644286700000|2022-02-08 02:18:20|356.85|354.05|356.76|353.96|356.85|354.05|356.76|353.96|0
1644286710000|2022-02-08 02:18:30|356.58|353.78|356.58|353.78|356.58|353.78|356.4|353.6|0
1644286720000|2022-02-08 02:18:40|356.49|353.69|356.67|353.87|356.67|353.87|356.49|353.69|0
1644286730000|2022-02-08 02:18:50|356.58|353.78|356.67|353.87|356.67|353.87|356.58|353.78|0
1644286740000|2022-02-08 02:19:00|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1644286760000|2022-02-08 02:19:20|356.94|354.14|356.94|354.14|356.94|354.14|356.76|353.96|0
1644286780000|2022-02-08 02:19:40|357.12|354.32|357.3|354.5|357.3|354.5|357.12|354.32|0
1644286790000|2022-02-08 02:19:50|357.48|354.68|357.48|354.68|357.57|354.77|357.48|354.68|0
1644286800000|2022-02-08 02:20:00|357.66|354.86|358.38|355.58|358.38|355.58|357.66|354.86|0
1644286810000|2022-02-08 02:20:10|358.2|355.4|358.11|355.31|358.2|355.4|358.11|355.31|0
1644286820000|2022-02-08 02:20:20|357.75|354.95|357.48|354.68|357.75|354.95|357.48|354.68|0
1644286830000|2022-02-08 02:20:30|357.3|354.5|357.12|354.32|357.3|354.5|356.94|354.14|0
1644286840000|2022-02-08 02:20:40|356.94|354.14|356.4|353.6|356.94|354.14|356.31|353.51|0
1644286850000|2022-02-08 02:20:50|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1644286860000|2022-02-08 02:21:00|355.86|353.06|355.68|352.88|355.86|353.06|355.68|352.88|0
1644286870000|2022-02-08 02:21:10|355.77|352.97|355.41|352.61|355.77|352.97|355.41|352.61|0
1644286880000|2022-02-08 02:21:20|355.5|352.7|355.5|352.7|355.5|352.7|355.41|352.61|0
1644286890000|2022-02-08 02:21:30|354.96|352.16|355.32|352.52|355.32|352.52|354.96|352.16|0
1644286900000|2022-02-08 02:21:40|355.5|352.7|355.41|352.61|355.5|352.7|355.41|352.61|0
1644286910000|2022-02-08 02:21:50|355.32|352.52|355.32|352.52|355.32|352.52|355.14|352.34|0
1644286920000|2022-02-08 02:22:00|355.5|352.7|355.14|352.34|355.5|352.7|355.14|352.34|0
1644286930000|2022-02-08 02:22:10|355.23|352.43|355.14|352.34|355.23|352.43|355.05|352.25|0
1644286940000|2022-02-08 02:22:20|355.32|352.52|355.14|352.34|355.32|352.52|355.14|352.34|0
1644286950000|2022-02-08 02:22:30|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1644286960000|2022-02-08 02:22:40|354.78|351.98|354.6|351.8|354.78|351.98|354.6|351.8|0
1644286970000|2022-02-08 02:22:50|354.7|351.9|354.96|352.16|354.96|352.16|354.7|351.9|0
1644286980000|2022-02-08 02:23:00|354.78|351.98|354.78|351.98|354.96|352.16|354.78|351.98|0
1644286990000|2022-02-08 02:23:10|354.87|352.07|354.96|352.16|354.96|352.16|354.87|352.07|0
1644287000000|2022-02-08 02:23:20|354.78|351.98|354.96|352.16|354.96|352.16|354.78|351.98|0
1644287010000|2022-02-08 02:23:30|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1644287020000|2022-02-08 02:23:40|354.6|351.8|354.78|351.98|354.78|351.98|354.6|351.8|0
1644287030000|2022-02-08 02:23:50|354.6|351.8|354.24|351.44|354.6|351.8|354.06|351.26|0
1644287040000|2022-02-08 02:24:00|354.42|351.62|354.06|351.26|354.42|351.62|354.06|351.26|0
1644287050000|2022-02-08 02:24:10|354.16|351.36|354.06|351.26|354.16|351.36|353.89|351.09|0
1644287070000|2022-02-08 02:24:30|354.16|351.36|354.06|351.26|354.16|351.36|354.06|351.26|0
1644287080000|2022-02-08 02:24:40|354.16|351.36|354.24|351.44|354.24|351.44|354.06|351.26|0
1644287090000|2022-02-08 02:24:50|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1644287100000|2022-02-08 02:25:00|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1644287110000|2022-02-08 02:25:10|354.24|351.44|354.34|351.54|354.42|351.62|354.24|351.44|0
1644287120000|2022-02-08 02:25:20|354.42|351.62|354.24|351.44|354.42|351.62|354.24|351.44|0
1644287130000|2022-02-08 02:25:30|354.34|351.54|354.34|351.54|354.34|351.54|354.34|351.54|0
1644287140000|2022-02-08 02:25:40|354.24|351.44|354.24|351.44|354.34|351.54|354.24|351.44|0
1644287160000|2022-02-08 02:26:00|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1644287170000|2022-02-08 02:26:10|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1644287180000|2022-02-08 02:26:20|354.42|351.62|354.6|351.8|354.6|351.8|354.42|351.62|0
1644287190000|2022-02-08 02:26:30|354.42|351.62|354.51|351.71|354.6|351.8|354.42|351.62|0
1644287200000|2022-02-08 02:26:40|354.42|351.62|354.24|351.44|354.42|351.62|354.24|351.44|0
1644287210000|2022-02-08 02:26:50|354.42|351.62|354.42|351.62|354.42|351.62|354.34|351.54|0
1644287220000|2022-02-08 02:27:00|354.6|351.8|354.6|351.8|354.6|351.8|354.51|351.71|0
1644287230000|2022-02-08 02:27:10|354.69|351.89|354.69|351.89|354.69|351.89|354.6|351.8|0
1644287240000|2022-02-08 02:27:20|354.6|351.8|354.78|351.98|354.78|351.98|354.6|351.8|0
1644287250000|2022-02-08 02:27:30|354.87|352.07|354.78|351.98|354.96|352.16|354.78|351.98|0
1644287260000|2022-02-08 02:27:40|354.6|351.8|354.42|351.62|354.6|351.8|354.42|351.62|0
1644287270000|2022-02-08 02:27:50|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1644287280000|2022-02-08 02:28:00|354.6|351.8|354.42|351.62|354.6|351.8|354.42|351.62|0
1644287290000|2022-02-08 02:28:10|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1644287300000|2022-02-08 02:28:20|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1644287320000|2022-02-08 02:28:40|354.87|352.07|354.78|351.98|354.87|352.07|354.78|351.98|0
1644287340000|2022-02-08 02:29:00|354.87|352.07|354.24|351.44|354.87|352.07|354.24|351.44|0
1644287350000|2022-02-08 02:29:10|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1644287360000|2022-02-08 02:29:20|354.16|351.36|354.06|351.26|354.16|351.36|354.06|351.26|0
1644287370000|2022-02-08 02:29:30|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1644287380000|2022-02-08 02:29:40|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1644287390000|2022-02-08 02:29:50|353.88|351.08|353.98|351.18|353.98|351.18|353.88|351.08|0
1644287400000|2022-02-08 02:30:00|353.88|351.08|354.24|351.44|354.24|351.44|353.88|351.08|0
1644287410000|2022-02-08 02:30:10|354.42|351.62|354.51|351.71|354.6|351.8|354.42|351.62|0
1644287420000|2022-02-08 02:30:20|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1644287440000|2022-02-08 02:30:40|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1644287450000|2022-02-08 02:30:50|354.42|351.62|354.06|351.26|354.42|351.62|354.06|351.26|0
1644287460000|2022-02-08 02:31:00|354.15|351.35|354.24|351.44|354.24|351.44|354.15|351.35|0
1644287470000|2022-02-08 02:31:10|354.33|351.53|354.24|351.44|354.42|351.62|354.24|351.44|0
1644287480000|2022-02-08 02:31:20|354.33|351.53|354.33|351.53|354.33|351.53|354.33|351.53|0
1644287490000|2022-02-08 02:31:30|354.42|351.62|354.78|351.98|354.78|351.98|354.42|351.62|0
1644287500000|2022-02-08 02:31:40|354.6|351.8|354.69|351.89|354.78|351.98|354.6|351.8|0
1644287510000|2022-02-08 02:31:50|354.78|351.98|354.6|351.8|354.78|351.98|354.6|351.8|0
1644287520000|2022-02-08 02:32:00|354.69|351.89|354.69|351.89|354.78|351.98|354.6|351.8|0
1644287530000|2022-02-08 02:32:10|354.6|351.8|354.69|351.89|354.69|351.89|354.6|351.8|0
1644287540000|2022-02-08 02:32:20|354.78|351.98|354.96|352.16|355.05|352.25|354.78|351.98|0
1644287550000|2022-02-08 02:32:30|355.05|352.25|355.14|352.34|355.14|352.34|355.05|352.25|0
1644287570000|2022-02-08 02:32:50|354.96|352.16|354.87|352.07|354.96|352.16|354.78|351.98|0
1644287580000|2022-02-08 02:33:00|354.6|351.8|354.78|351.98|354.78|351.98|354.6|351.8|0
1644287590000|2022-02-08 02:33:10|354.87|352.07|354.96|352.16|354.96|352.16|354.78|351.98|0
1644287600000|2022-02-08 02:33:20|354.78|351.98|354.6|351.8|354.78|351.98|354.6|351.8|0
1644287610000|2022-02-08 02:33:30|354.78|351.98|354.6|351.8|354.78|351.98|354.6|351.8|0
1644287620000|2022-02-08 02:33:40|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1644287630000|2022-02-08 02:33:50|354.78|351.98|355.14|352.34|355.14|352.34|354.78|351.98|0
1644287640000|2022-02-08 02:34:00|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1644287660000|2022-02-08 02:34:20|354.6|351.8|354.69|351.89|354.78|351.98|354.6|351.8|0
1644287670000|2022-02-08 02:34:30|354.78|351.98|354.78|351.98|355.14|352.34|354.78|351.98|0
1644287680000|2022-02-08 02:34:40|354.87|352.07|354.96|352.16|354.96|352.16|354.87|352.07|0
1644287690000|2022-02-08 02:34:50|355.05|352.25|354.96|352.16|355.05|352.25|354.96|352.16|0
1644287700000|2022-02-08 02:35:00|355.05|352.25|354.87|352.07|355.05|352.25|354.87|352.07|0
1644287710000|2022-02-08 02:35:10|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1644287720000|2022-02-08 02:35:20|355.05|352.25|354.96|352.16|355.05|352.25|354.96|352.16|0
1644287730000|2022-02-08 02:35:30|355.14|352.34|355.05|352.25|355.14|352.34|355.05|352.25|0
1644287740000|2022-02-08 02:35:40|355.14|352.34|355.05|352.25|355.14|352.34|355.05|352.25|0
1644287750000|2022-02-08 02:35:50|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1644287760000|2022-02-08 02:36:00|355.05|352.25|355.13|352.33|355.14|352.34|355.05|352.25|0
1644287780000|2022-02-08 02:36:20|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1644287790000|2022-02-08 02:36:30|355.05|352.25|355.13|352.33|355.13|352.33|355.05|352.25|0
1644287820000|2022-02-08 02:37:00|354.78|351.98|354.96|352.16|354.96|352.16|354.78|351.98|0
1644287830000|2022-02-08 02:37:10|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1644287840000|2022-02-08 02:37:20|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1644287850000|2022-02-08 02:37:30|354.78|351.98|354.87|352.07|354.96|352.16|354.78|351.98|0
1644287860000|2022-02-08 02:37:40|354.78|351.98|354.6|351.8|354.78|351.98|354.6|351.8|0
1644287870000|2022-02-08 02:37:50|354.69|351.89|354.6|351.8|354.69|351.89|354.6|351.8|0
1644287880000|2022-02-08 02:38:00|354.69|351.89|355.13|352.33|355.13|352.33|354.69|351.89|0
1644287890000|2022-02-08 02:38:10|354.95|352.15|355.05|352.25|355.05|352.25|354.95|352.15|0
1644287900000|2022-02-08 02:38:20|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1644287960000|2022-02-08 02:39:20|354.78|351.98|354.87|352.07|354.87|352.07|354.78|351.98|0
1644287970000|2022-02-08 02:39:30|354.78|351.98|354.69|351.89|354.78|351.98|354.69|351.89|0
1644287980000|2022-02-08 02:39:40|354.77|351.97|354.69|351.89|354.77|351.97|354.69|351.89|0
1644287990000|2022-02-08 02:39:50|354.6|351.8|354.42|351.62|354.6|351.8|354.42|351.62|0
1644288000000|2022-02-08 02:40:00|354.6|351.8|354.6|351.8|354.6|351.8|354.51|351.71|0
1644288020000|2022-02-08 02:40:20|354.51|351.71|354.51|351.71|354.51|351.71|354.42|351.62|0
1644288030000|2022-02-08 02:40:30|354.42|351.62|354.42|351.62|354.6|351.8|354.42|351.62|0
1644288040000|2022-02-08 02:40:40|354.33|351.53|354.24|351.44|354.33|351.53|354.24|351.44|0
1644288050000|2022-02-08 02:40:50|354.06|351.26|353.88|351.08|354.06|351.26|353.88|351.08|0
1644288060000|2022-02-08 02:41:00|354.06|351.26|354.06|351.26|354.06|351.26|353.88|351.08|0
1644288070000|2022-02-08 02:41:10|353.88|351.08|354.24|351.44|354.24|351.44|353.88|351.08|0
1644288080000|2022-02-08 02:41:20|354.15|351.35|354.15|351.35|354.15|351.35|354.15|351.35|0
1644288090000|2022-02-08 02:41:30|354.06|351.26|354.06|351.26|354.15|351.35|354.06|351.26|0
1644288100000|2022-02-08 02:41:40|354.15|351.35|354.42|351.62|354.42|351.62|354.15|351.35|0
1644288110000|2022-02-08 02:41:50|354.24|351.44|354.15|351.35|354.33|351.53|354.15|351.35|0
1644288120000|2022-02-08 02:42:00|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1644288130000|2022-02-08 02:42:10|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1644288140000|2022-02-08 02:42:20|354.15|351.35|353.97|351.17|354.15|351.35|353.97|351.17|0
1644288150000|2022-02-08 02:42:30|354.06|351.26|354.15|351.35|354.15|351.35|354.06|351.26|0
1644288160000|2022-02-08 02:42:40|354.06|351.26|353.7|350.9|354.06|351.26|353.7|350.9|0
1644288170000|2022-02-08 02:42:50|353.79|350.99|354.06|351.26|354.06|351.26|353.7|350.9|0
1644288180000|2022-02-08 02:43:00|354.15|351.35|354.06|351.26|354.24|351.44|354.06|351.26|0
1644288210000|2022-02-08 02:43:30|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1644288220000|2022-02-08 02:43:40|353.97|351.17|353.34|350.54|353.97|351.17|353.34|350.54|0
1644288230000|2022-02-08 02:43:50|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1644288250000|2022-02-08 02:44:10|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1644288260000|2022-02-08 02:44:20|353.79|350.99|353.88|351.08|353.88|351.08|353.61|350.81|0
1644288270000|2022-02-08 02:44:30|353.79|350.99|353.7|350.9|353.79|350.99|353.7|350.9|0
1644288280000|2022-02-08 02:44:40|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1644288290000|2022-02-08 02:44:50|353.34|350.54|353.52|350.72|353.52|350.72|353.34|350.54|0
1644288300000|2022-02-08 02:45:00|353.7|350.9|353.61|350.81|353.79|350.99|353.61|350.81|0
1644288310000|2022-02-08 02:45:10|353.52|350.72|353.61|350.81|353.61|350.81|353.52|350.72|0
1644288320000|2022-02-08 02:45:20|353.43|350.63|353.61|350.81|353.61|350.81|353.43|350.63|0
1644288330000|2022-02-08 02:45:30|353.52|350.72|353.34|350.54|353.52|350.72|353.34|350.54|0
1644288340000|2022-02-08 02:45:40|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1644288360000|2022-02-08 02:46:00|353.34|350.54|353.34|350.54|353.43|350.63|353.34|350.54|0
1644288370000|2022-02-08 02:46:10|353.16|350.36|353.25|350.45|353.25|350.45|353.16|350.36|0
1644288380000|2022-02-08 02:46:20|353.34|350.54|352.9|350.1|353.34|350.54|352.9|350.1|0
1644288390000|2022-02-08 02:46:30|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1644288400000|2022-02-08 02:46:40|352.8|350|352.8|350|352.8|350|352.8|350|0
1644288410000|2022-02-08 02:46:50|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1644288430000|2022-02-08 02:47:10|352.45|349.65|352.62|349.82|352.62|349.82|352.45|349.65|0
1644288440000|2022-02-08 02:47:20|352.8|350|352.72|349.92|352.8|350|352.72|349.92|0
1644288450000|2022-02-08 02:47:30|352.8|350|353.16|350.36|353.16|350.36|352.8|350|0
1644288460000|2022-02-08 02:47:40|353.07|350.27|353.07|350.27|353.07|350.27|352.98|350.18|0
1644288470000|2022-02-08 02:47:50|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1644288480000|2022-02-08 02:48:00|353.16|350.36|353.16|350.36|353.16|350.36|353.16|350.36|0
1644288490000|2022-02-08 02:48:10|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1644288500000|2022-02-08 02:48:20|352.8|350|352.98|350.18|352.98|350.18|352.8|350|0
1644288510000|2022-02-08 02:48:30|352.9|350.1|352.98|350.18|352.98|350.18|352.8|350|0
1644288530000|2022-02-08 02:48:50|352.9|350.1|352.8|350|352.9|350.1|352.8|350|0
1644288540000|2022-02-08 02:49:00|352.62|349.82|352.8|350|352.9|350.1|352.62|349.82|0
1644288550000|2022-02-08 02:49:10|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1644288560000|2022-02-08 02:49:20|353.16|350.36|353.16|350.36|353.16|350.36|353.16|350.36|0
1644288570000|2022-02-08 02:49:30|352.98|350.18|352.8|350|352.98|350.18|352.8|350|0
1644288580000|2022-02-08 02:49:40|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1644288590000|2022-02-08 02:49:50|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1644288600000|2022-02-08 02:50:00|353.16|350.36|353.34|350.54|353.34|350.54|353.16|350.36|0
1644288610000|2022-02-08 02:50:10|353.43|350.63|353.43|350.63|353.43|350.63|353.34|350.54|0
1644288620000|2022-02-08 02:50:20|353.52|350.72|353.7|350.9|353.7|350.9|353.52|350.72|0
1644288630000|2022-02-08 02:50:30|353.34|350.54|353.52|350.72|353.52|350.72|353.34|350.54|0
1644288640000|2022-02-08 02:50:40|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1644288650000|2022-02-08 02:50:50|353.16|350.36|353.16|350.36|353.16|350.36|353.16|350.36|0
1644288670000|2022-02-08 02:51:10|353.25|350.45|352.98|350.18|353.25|350.45|352.98|350.18|0
1644288680000|2022-02-08 02:51:20|353.07|350.27|353.07|350.27|353.07|350.27|353.07|350.27|0
1644288690000|2022-02-08 02:51:30|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1644288710000|2022-02-08 02:51:50|352.8|350|352.8|350|352.8|350|352.62|349.82|0
1644288720000|2022-02-08 02:52:00|352.89|350.09|352.89|350.09|352.89|350.09|352.89|350.09|0
1644288730000|2022-02-08 02:52:10|352.8|350|352.8|350|352.8|350|352.8|350|0
1644288740000|2022-02-08 02:52:20|353.07|350.27|352.8|350|353.07|350.27|352.8|350|0
1644288750000|2022-02-08 02:52:30|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1644288770000|2022-02-08 02:52:50|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1644288780000|2022-02-08 02:53:00|352.62|349.82|352.44|349.64|352.62|349.82|352.44|349.64|0
1644288790000|2022-02-08 02:53:10|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1644288820000|2022-02-08 02:53:40|352.8|350|352.8|350|352.8|350|352.8|350|0
1644288830000|2022-02-08 02:53:50|352.71|349.91|352.8|350|352.8|350|352.71|349.91|0
1644288840000|2022-02-08 02:54:00|352.89|350.09|352.89|350.09|352.89|350.09|352.89|350.09|0
1644288850000|2022-02-08 02:54:10|352.98|350.18|352.89|350.09|352.98|350.18|352.89|350.09|0
1644288860000|2022-02-08 02:54:20|352.8|350|352.62|349.82|352.8|350|352.62|349.82|0
1644288870000|2022-02-08 02:54:30|352.8|350|352.62|349.82|352.8|350|352.62|349.82|0
1644288900000|2022-02-08 02:55:00|352.71|349.91|352.44|349.64|352.71|349.91|352.44|349.64|0
1644288910000|2022-02-08 02:55:10|352.62|349.82|352.54|349.74|352.62|349.82|352.54|349.74|0
1644288920000|2022-02-08 02:55:20|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1644288930000|2022-02-08 02:55:30|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1644288950000|2022-02-08 02:55:50|352.26|349.46|352.36|349.56|352.36|349.56|352.26|349.46|0
1644288960000|2022-02-08 02:56:00|352.44|349.64|352.44|349.64|352.44|349.64|352.36|349.56|0
1644288970000|2022-02-08 02:56:10|352.53|349.73|352.44|349.64|352.53|349.73|352.44|349.64|0
1644289010000|2022-02-08 02:56:50|352.36|349.56|352.44|349.64|352.44|349.64|352.36|349.56|0
1644289020000|2022-02-08 02:57:00|352.36|349.56|352.44|349.64|352.44|349.64|352.36|349.56|0
1644289030000|2022-02-08 02:57:10|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1644289050000|2022-02-08 02:57:30|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1644289070000|2022-02-08 02:57:50|352.26|349.46|352.26|349.46|352.26|349.46|352.26|349.46|0
1644289080000|2022-02-08 02:58:00|352.18|349.38|352.36|349.56|352.36|349.56|352.18|349.38|0
1644289090000|2022-02-08 02:58:10|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1644289140000|2022-02-08 02:59:00|352.53|349.73|352.53|349.73|352.53|349.73|352.53|349.73|0
1644289150000|2022-02-08 02:59:10|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1644289160000|2022-02-08 02:59:20|352.36|349.56|352.44|349.64|352.44|349.64|352.36|349.56|0
1644289200000|2022-02-08 03:00:00|352.35|349.55|352.44|349.64|352.44|349.64|352.35|349.55|0
1644289230000|2022-02-08 03:00:30|352.26|349.46|352.08|349.28|352.26|349.46|352.08|349.28|0
1644289250000|2022-02-08 03:00:50|352|349.2|352.08|349.28|352.08|349.28|352|349.2|0
1644289260000|2022-02-08 03:01:00|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1644289270000|2022-02-08 03:01:10|352.26|349.46|352.26|349.46|352.26|349.46|352.18|349.38|0
1644289290000|2022-02-08 03:01:30|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1644289320000|2022-02-08 03:02:00|352.62|349.82|352.62|349.82|352.62|349.82|352.62|349.82|0
1644289330000|2022-02-08 03:02:10|352.8|350|352.98|350.18|352.98|350.18|352.8|350|0
1644289340000|2022-02-08 03:02:20|353.07|350.27|353.15|350.35|353.15|350.35|353.07|350.27|0
1644289360000|2022-02-08 03:02:40|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1644289370000|2022-02-08 03:02:50|353.78|350.98|353.69|350.89|353.78|350.98|353.61|350.81|0
1644289380000|2022-02-08 03:03:00|353.61|350.81|353.43|350.63|353.61|350.81|353.33|350.53|0
1644289390000|2022-02-08 03:03:10|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1644289420000|2022-02-08 03:03:40|353.6|350.8|353.69|350.89|353.69|350.89|353.6|350.8|0
1644289430000|2022-02-08 03:03:50|353.87|351.07|353.51|350.71|353.87|351.07|353.51|350.71|0
1644289440000|2022-02-08 03:04:00|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1644289450000|2022-02-08 03:04:10|353.51|350.71|353.43|350.63|353.51|350.71|353.43|350.63|0
1644289460000|2022-02-08 03:04:20|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1644289470000|2022-02-08 03:04:30|353.25|350.45|353.33|350.53|353.33|350.53|353.15|350.35|0
1644289490000|2022-02-08 03:04:50|353.15|350.35|353.15|350.35|353.15|350.35|353.15|350.35|0
1644289500000|2022-02-08 03:05:00|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1644289510000|2022-02-08 03:05:10|352.89|350.09|352.8|350|352.89|350.09|352.8|350|0
1644289520000|2022-02-08 03:05:20|352.89|350.09|352.89|350.09|352.89|350.09|352.89|350.09|0
1644289530000|2022-02-08 03:05:30|352.8|350|352.97|350.17|352.97|350.17|352.8|350|0
1644289540000|2022-02-08 03:05:40|352.89|350.09|352.8|350|352.89|350.09|352.8|350|0
1644289550000|2022-02-08 03:05:50|352.89|350.09|352.89|350.09|352.97|350.17|352.8|350|0
1644289560000|2022-02-08 03:06:00|352.97|350.17|353.15|350.35|353.15|350.35|352.97|350.17|0
1644289580000|2022-02-08 03:06:20|353.25|350.45|353.15|350.35|353.25|350.45|353.15|350.35|0
1644289600000|2022-02-08 03:06:40|353.25|350.45|353.33|350.53|353.33|350.53|353.25|350.45|0
1644289610000|2022-02-08 03:06:50|353.25|350.45|353.25|350.45|353.25|350.45|353.25|350.45|0
1644289620000|2022-02-08 03:07:00|353.15|350.35|353.33|350.53|353.33|350.53|353.15|350.35|0
1644289640000|2022-02-08 03:07:20|353.15|350.35|353.33|350.53|353.33|350.53|353.15|350.35|0
1644289650000|2022-02-08 03:07:30|353.15|350.35|353.33|350.53|353.33|350.53|353.15|350.35|0
1644289660000|2022-02-08 03:07:40|353.15|350.35|353.15|350.35|353.15|350.35|353.15|350.35|0
1644289690000|2022-02-08 03:08:10|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1644289700000|2022-02-08 03:08:20|353.15|350.35|353.25|350.45|353.33|350.53|353.15|350.35|0
1644289710000|2022-02-08 03:08:30|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1644289720000|2022-02-08 03:08:40|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1644289730000|2022-02-08 03:08:50|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1644289740000|2022-02-08 03:09:00|353.51|350.71|353.69|350.89|353.69|350.89|353.51|350.71|0
1644289750000|2022-02-08 03:09:10|353.87|351.07|353.96|351.16|353.96|351.16|353.87|351.07|0
1644289760000|2022-02-08 03:09:20|354.05|351.25|354.05|351.25|354.05|351.25|354.05|351.25|0
1644289770000|2022-02-08 03:09:30|353.96|351.16|354.05|351.25|354.05|351.25|353.87|351.07|0
1644289780000|2022-02-08 03:09:40|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1644289790000|2022-02-08 03:09:50|354.14|351.34|354.14|351.34|354.23|351.43|354.14|351.34|0
1644289800000|2022-02-08 03:10:00|354.23|351.43|354.14|351.34|354.23|351.43|354.05|351.25|0
1644289810000|2022-02-08 03:10:10|354.23|351.43|354.4|351.6|354.4|351.6|354.23|351.43|0
1644289820000|2022-02-08 03:10:20|354.32|351.52|354.14|351.34|354.32|351.52|354.14|351.34|0
1644289830000|2022-02-08 03:10:30|354.23|351.43|354.05|351.25|354.23|351.43|354.05|351.25|0
1644289840000|2022-02-08 03:10:40|354.23|351.43|354.23|351.43|354.23|351.43|354.05|351.25|0
1644289850000|2022-02-08 03:10:50|354.14|351.34|354.22|351.42|354.22|351.42|354.14|351.34|0
1644289860000|2022-02-08 03:11:00|354.14|351.34|354.22|351.42|354.22|351.42|354.14|351.34|0
1644289880000|2022-02-08 03:11:20|354.32|351.52|354.22|351.42|354.32|351.52|354.22|351.42|0
1644289890000|2022-02-08 03:11:30|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1644289900000|2022-02-08 03:11:40|354.22|351.42|354.22|351.42|354.32|351.52|354.22|351.42|0
1644289910000|2022-02-08 03:11:50|354.4|351.6|354.22|351.42|354.4|351.6|354.22|351.42|0
1644289930000|2022-02-08 03:12:10|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1644289940000|2022-02-08 03:12:20|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1644289950000|2022-02-08 03:12:30|354.05|351.25|354.14|351.34|354.14|351.34|354.05|351.25|0
1644289960000|2022-02-08 03:12:40|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1644289980000|2022-02-08 03:13:00|354.14|351.34|354.22|351.42|354.32|351.52|354.14|351.34|0
1644289990000|2022-02-08 03:13:10|354.14|351.34|354.22|351.42|354.22|351.42|354.14|351.34|0
1644290000000|2022-02-08 03:13:20|354.14|351.34|354.04|351.24|354.22|351.42|354.04|351.24|0
1644290010000|2022-02-08 03:13:30|354.14|351.34|354.04|351.24|354.22|351.42|354.04|351.24|0
1644290020000|2022-02-08 03:13:40|354.22|351.42|354.04|351.24|354.22|351.42|354.04|351.24|0
1644290040000|2022-02-08 03:14:00|353.87|351.07|354.04|351.24|354.04|351.24|353.87|351.07|0
1644290060000|2022-02-08 03:14:20|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1644290090000|2022-02-08 03:14:50|354.4|351.6|354.4|351.6|354.4|351.6|354.4|351.6|0
1644290100000|2022-02-08 03:15:00|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1644290120000|2022-02-08 03:15:20|354.04|351.24|353.96|351.16|354.04|351.24|353.96|351.16|0
1644290130000|2022-02-08 03:15:30|354.04|351.24|354.04|351.24|354.04|351.24|354.04|351.24|0
1644290140000|2022-02-08 03:15:40|354.14|351.34|354.04|351.24|354.14|351.34|354.04|351.24|0
1644290170000|2022-02-08 03:16:10|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1644290180000|2022-02-08 03:16:20|353.86|351.06|353.96|351.16|353.96|351.16|353.86|351.06|0
1644290190000|2022-02-08 03:16:30|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1644290200000|2022-02-08 03:16:40|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1644290210000|2022-02-08 03:16:50|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1644290220000|2022-02-08 03:17:00|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1644290240000|2022-02-08 03:17:20|353.33|350.53|352.97|350.17|353.33|350.53|352.97|350.17|0
1644290250000|2022-02-08 03:17:30|353.15|350.35|353.15|350.35|353.15|350.35|352.97|350.17|0
1644290260000|2022-02-08 03:17:40|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1644290270000|2022-02-08 03:17:50|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1644290280000|2022-02-08 03:18:00|353.33|350.53|353.24|350.44|353.33|350.53|353.24|350.44|0
1644290300000|2022-02-08 03:18:20|353.15|350.35|353.33|350.53|353.33|350.53|353.15|350.35|0
1644290310000|2022-02-08 03:18:30|353.42|350.62|353.42|350.62|353.42|350.62|353.42|350.62|0
1644290320000|2022-02-08 03:18:40|353.51|350.71|353.68|350.88|353.68|350.88|353.51|350.71|0
1644290330000|2022-02-08 03:18:50|353.86|351.06|353.78|350.98|353.86|351.06|353.78|350.98|0
1644290340000|2022-02-08 03:19:00|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1644290360000|2022-02-08 03:19:20|353.86|351.06|353.86|351.06|353.86|351.06|353.78|350.98|0
1644290370000|2022-02-08 03:19:30|353.68|350.88|353.78|350.98|353.78|350.98|353.68|350.88|0
1644290380000|2022-02-08 03:19:40|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1644290410000|2022-02-08 03:20:10|353.68|350.88|353.78|350.98|353.78|350.98|353.68|350.88|0
1644290420000|2022-02-08 03:20:20|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1644290430000|2022-02-08 03:20:30|353.78|350.98|353.68|350.88|353.78|350.98|353.51|350.71|0
1644290440000|2022-02-08 03:20:40|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1644290450000|2022-02-08 03:20:50|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1644290470000|2022-02-08 03:21:10|353.96|351.16|353.68|350.88|354.04|351.24|353.68|350.88|0
1644290480000|2022-02-08 03:21:20|353.78|350.98|353.86|351.06|353.86|351.06|353.68|350.88|0
1644290490000|2022-02-08 03:21:30|353.96|351.16|353.86|351.06|353.96|351.16|353.86|351.06|0
1644290500000|2022-02-08 03:21:40|353.78|350.98|353.86|351.06|353.86|351.06|353.68|350.88|0
1644290510000|2022-02-08 03:21:50|354.04|351.24|353.78|350.98|354.04|351.24|353.78|350.98|0
1644290520000|2022-02-08 03:22:00|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1644290530000|2022-02-08 03:22:10|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1644290540000|2022-02-08 03:22:20|353.68|350.88|353.78|350.98|353.78|350.98|353.68|350.88|0
1644290550000|2022-02-08 03:22:30|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1644290560000|2022-02-08 03:22:40|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1644290570000|2022-02-08 03:22:50|354.04|351.24|353.96|351.16|354.04|351.24|353.96|351.16|0
1644290580000|2022-02-08 03:23:00|354.04|351.24|354.04|351.24|354.04|351.24|353.96|351.16|0
1644290590000|2022-02-08 03:23:10|353.96|351.16|353.96|351.16|354.04|351.24|353.86|351.06|0
1644290600000|2022-02-08 03:23:20|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1644290620000|2022-02-08 03:23:40|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1644290630000|2022-02-08 03:23:50|353.78|350.98|353.86|351.06|353.86|351.06|353.78|350.98|0
1644290640000|2022-02-08 03:24:00|353.95|351.15|353.86|351.06|353.95|351.15|353.86|351.06|0
1644290650000|2022-02-08 03:24:10|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1644290660000|2022-02-08 03:24:20|353.78|350.98|353.68|350.88|353.86|351.06|353.68|350.88|0
1644290670000|2022-02-08 03:24:30|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1644290680000|2022-02-08 03:24:40|353.6|350.8|353.5|350.7|353.6|350.8|353.5|350.7|0
1644290690000|2022-02-08 03:24:50|353.6|350.8|353.42|350.62|353.6|350.8|353.42|350.62|0
1644290700000|2022-02-08 03:25:00|353.5|350.7|353.68|350.88|353.68|350.88|353.42|350.62|0
1644290720000|2022-02-08 03:25:20|353.78|350.98|353.5|350.7|353.78|350.98|353.5|350.7|0
1644290770000|2022-02-08 03:26:10|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1644290780000|2022-02-08 03:26:20|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1644290790000|2022-02-08 03:26:30|353.42|350.62|353.42|350.62|353.42|350.62|353.42|350.62|0
1644290800000|2022-02-08 03:26:40|353.32|350.52|353.42|350.62|353.42|350.62|353.32|350.52|0
1644290810000|2022-02-08 03:26:50|353.32|350.52|353.32|350.52|353.42|350.62|353.32|350.52|0
1644290830000|2022-02-08 03:27:10|353.24|350.44|353.24|350.44|353.24|350.44|353.14|350.34|0
1644290840000|2022-02-08 03:27:20|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1644290860000|2022-02-08 03:27:40|353.24|350.44|353.14|350.34|353.24|350.44|353.14|350.34|0
1644290880000|2022-02-08 03:28:00|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1644290890000|2022-02-08 03:28:10|353.32|350.52|353.32|350.52|353.32|350.52|353.24|350.44|0
1644290900000|2022-02-08 03:28:20|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1644290910000|2022-02-08 03:28:30|353.14|350.34|352.52|349.72|353.14|350.34|352.43|349.63|0
1644290920000|2022-02-08 03:28:40|352.61|349.81|352.43|349.63|352.61|349.81|352.43|349.63|0
1644290930000|2022-02-08 03:28:50|352.25|349.45|352.25|349.45|352.25|349.45|352.25|349.45|0
1644290940000|2022-02-08 03:29:00|352.07|349.27|352.25|349.45|352.25|349.45|352.07|349.27|0
1644290950000|2022-02-08 03:29:10|352.43|349.63|352.43|349.63|352.43|349.63|352.43|349.63|0
1644290960000|2022-02-08 03:29:20|352.34|349.54|352.52|349.72|352.52|349.72|352.34|349.54|0
1644290970000|2022-02-08 03:29:30|352.43|349.63|352.52|349.72|352.52|349.72|352.43|349.63|0
1644290980000|2022-02-08 03:29:40|352.61|349.81|352.52|349.72|352.61|349.81|352.52|349.72|0
1644290990000|2022-02-08 03:29:50|352.61|349.81|352.43|349.63|352.61|349.81|352.43|349.63|0
1644291000000|2022-02-08 03:30:00|352.34|349.54|352.43|349.63|352.61|349.81|352.34|349.54|0
1644291010000|2022-02-08 03:30:10|352.25|349.45|352.34|349.54|352.34|349.54|352.25|349.45|0
1644291020000|2022-02-08 03:30:20|352.25|349.45|352.34|349.54|352.43|349.63|352.25|349.45|0
1644291030000|2022-02-08 03:30:30|352.43|349.63|352.43|349.63|352.43|349.63|352.43|349.63|0
1644291050000|2022-02-08 03:30:50|352.25|349.45|352.43|349.63|352.43|349.63|352.25|349.45|0
1644291080000|2022-02-08 03:31:20|352.61|349.81|352.96|350.16|352.96|350.16|352.61|349.81|0
1644291090000|2022-02-08 03:31:30|352.79|349.99|352.79|349.99|352.88|350.08|352.79|349.99|0
1644291110000|2022-02-08 03:31:50|352.7|349.9|352.88|350.08|352.88|350.08|352.7|349.9|0
1644291120000|2022-02-08 03:32:00|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1644291130000|2022-02-08 03:32:10|352.88|350.08|352.88|350.08|352.88|350.08|352.88|350.08|0
1644291140000|2022-02-08 03:32:20|352.79|349.99|352.61|349.81|352.79|349.99|352.61|349.81|0
1644291170000|2022-02-08 03:32:50|352.7|349.9|352.7|349.9|352.7|349.9|352.7|349.9|0
1644291180000|2022-02-08 03:33:00|352.61|349.81|352.61|349.81|352.61|349.81|352.61|349.81|0
1644291190000|2022-02-08 03:33:10|352.43|349.63|352.34|349.54|352.43|349.63|352.34|349.54|0
1644291200000|2022-02-08 03:33:20|352.25|349.45|352.25|349.45|352.34|349.54|352.16|349.36|0
1644291210000|2022-02-08 03:33:30|352.16|349.36|352.34|349.54|352.34|349.54|352.16|349.36|0
1644291220000|2022-02-08 03:33:40|352.25|349.45|352.25|349.45|352.43|349.63|352.25|349.45|0
1644291230000|2022-02-08 03:33:50|352.34|349.54|352.25|349.45|352.34|349.54|352.16|349.36|0
1644291240000|2022-02-08 03:34:00|352.07|349.27|352.07|349.27|352.07|349.27|351.89|349.09|0
1644291250000|2022-02-08 03:34:10|351.98|349.18|352.07|349.27|352.07|349.27|351.98|349.18|0
1644291260000|2022-02-08 03:34:20|352.16|349.36|352.16|349.36|352.25|349.45|352.16|349.36|0
1644291270000|2022-02-08 03:34:30|352.07|349.27|352.25|349.45|352.25|349.45|352.07|349.27|0
1644291280000|2022-02-08 03:34:40|352.43|349.63|352.61|349.81|352.61|349.81|352.43|349.63|0
1644291290000|2022-02-08 03:34:50|352.78|349.98|352.78|349.98|352.78|349.98|352.78|349.98|0
1644291300000|2022-02-08 03:35:00|352.7|349.9|352.61|349.81|352.7|349.9|352.52|349.72|0
1644291310000|2022-02-08 03:35:10|352.43|349.63|352.43|349.63|352.43|349.63|352.43|349.63|0
1644291320000|2022-02-08 03:35:20|352.25|349.45|352.25|349.45|352.25|349.45|352.25|349.45|0
1644291330000|2022-02-08 03:35:30|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1644291340000|2022-02-08 03:35:40|352.43|349.63|352.34|349.54|352.43|349.63|352.34|349.54|0
1644291350000|2022-02-08 03:35:50|352.43|349.63|352.34|349.54|352.43|349.63|352.34|349.54|0
1644291360000|2022-02-08 03:36:00|352.25|349.45|352.07|349.27|352.25|349.45|352.07|349.27|0
1644291370000|2022-02-08 03:36:10|352.16|349.36|352.07|349.27|352.16|349.36|352.07|349.27|0
1644291380000|2022-02-08 03:36:20|351.89|349.09|351.89|349.09|352.07|349.27|351.89|349.09|0
1644291390000|2022-02-08 03:36:30|352.07|349.27|351.98|349.18|352.07|349.27|351.98|349.18|0
1644291400000|2022-02-08 03:36:40|351.89|349.09|351.53|348.73|351.89|349.09|351.53|348.73|0
1644291420000|2022-02-08 03:37:00|351.35|348.55|351.53|348.73|351.53|348.73|351.18|348.38|0
1644291430000|2022-02-08 03:37:10|351.45|348.65|351.53|348.73|351.53|348.73|351.45|348.65|0
1644291440000|2022-02-08 03:37:20|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1644291450000|2022-02-08 03:37:30|351.53|348.73|351.63|348.83|351.71|348.91|351.53|348.73|0
1644291460000|2022-02-08 03:37:40|351.71|348.91|351.71|348.91|351.8|349|351.71|348.91|0
1644291480000|2022-02-08 03:38:00|351.53|348.73|351.71|348.91|351.71|348.91|351.53|348.73|0
1644291510000|2022-02-08 03:38:30|351.8|349|351.89|349.09|351.89|349.09|351.8|349|0
1644291520000|2022-02-08 03:38:40|352.07|349.27|351.98|349.18|352.07|349.27|351.98|349.18|0
1644291530000|2022-02-08 03:38:50|352.07|349.27|351.98|349.18|352.07|349.27|351.98|349.18|0
1644291540000|2022-02-08 03:39:00|352.07|349.27|351.89|349.09|352.07|349.27|351.89|349.09|0
1644291550000|2022-02-08 03:39:10|351.71|348.91|351.71|348.91|351.71|348.91|351.71|348.91|0
1644291560000|2022-02-08 03:39:20|351.8|349|351.89|349.09|351.89|349.09|351.8|349|0
1644291570000|2022-02-08 03:39:30|351.98|349.18|351.98|349.18|351.98|349.18|351.98|349.18|0
1644291580000|2022-02-08 03:39:40|351.89|349.09|351.89|349.09|352.07|349.27|351.89|349.09|0
1644291590000|2022-02-08 03:39:50|351.98|349.18|351.98|349.18|352.07|349.27|351.98|349.18|0
1644291600000|2022-02-08 03:40:00|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1644291610000|2022-02-08 03:40:10|351.8|349|351.71|348.91|351.8|349|351.71|348.91|0
1644291620000|2022-02-08 03:40:20|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1644291640000|2022-02-08 03:40:40|351.98|349.18|352.07|349.27|352.07|349.27|351.98|349.18|0
1644291660000|2022-02-08 03:41:00|351.98|349.18|352.07|349.27|352.07|349.27|351.98|349.18|0
1644291670000|2022-02-08 03:41:10|352.16|349.36|352.25|349.45|352.25|349.45|352.07|349.27|0
1644291680000|2022-02-08 03:41:20|352.42|349.62|352.42|349.62|352.42|349.62|352.42|349.62|0
1644291700000|2022-02-08 03:41:40|352.52|349.72|352.52|349.72|352.52|349.72|352.42|349.62|0
1644291710000|2022-02-08 03:41:50|352.6|349.8|352.42|349.62|352.6|349.8|352.42|349.62|0
1644291720000|2022-02-08 03:42:00|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1644291730000|2022-02-08 03:42:10|352.42|349.62|352.42|349.62|352.42|349.62|352.42|349.62|0
1644291740000|2022-02-08 03:42:20|352.6|349.8|352.42|349.62|352.6|349.8|352.42|349.62|0
1644291750000|2022-02-08 03:42:30|352.6|349.8|352.42|349.62|352.6|349.8|352.42|349.62|0
1644291770000|2022-02-08 03:42:50|352.6|349.8|352.6|349.8|352.6|349.8|352.6|349.8|0
1644291830000|2022-02-08 03:43:50|352.78|349.98|352.78|349.98|352.78|349.98|352.78|349.98|0
1644291880000|2022-02-08 03:44:40|352.69|349.89|352.78|349.98|352.78|349.98|352.69|349.89|0
1644291890000|2022-02-08 03:44:50|352.69|349.89|352.6|349.8|352.69|349.89|352.6|349.8|0
1644291900000|2022-02-08 03:45:00|352.69|349.89|352.78|349.98|352.78|349.98|352.6|349.8|0
1644291910000|2022-02-08 03:45:10|352.96|350.16|352.96|350.16|352.96|350.16|352.96|350.16|0
1644291920000|2022-02-08 03:45:20|353.05|350.25|353.14|350.34|353.32|350.52|353.05|350.25|0
1644291930000|2022-02-08 03:45:30|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1644291960000|2022-02-08 03:46:00|353.49|350.69|354.57|351.77|354.57|351.77|353.49|350.69|0
1644291970000|2022-02-08 03:46:10|354.39|351.59|354.75|351.95|354.75|351.95|354.39|351.59|0
1644291990000|2022-02-08 03:46:30|354.57|351.77|354.39|351.59|354.57|351.77|354.39|351.59|0
1644292000000|2022-02-08 03:46:40|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1644292010000|2022-02-08 03:46:50|354.21|351.41|354.39|351.59|354.39|351.59|354.21|351.41|0
1644292020000|2022-02-08 03:47:00|354.21|351.41|353.85|351.05|354.21|351.41|353.85|351.05|0
1644292040000|2022-02-08 03:47:20|353.77|350.97|354.03|351.23|354.03|351.23|353.77|350.97|0
1644292050000|2022-02-08 03:47:30|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1644292060000|2022-02-08 03:47:40|354.39|351.59|354.21|351.41|354.39|351.59|354.21|351.41|0
1644292070000|2022-02-08 03:47:50|354.3|351.5|354.48|351.68|354.48|351.68|354.21|351.41|0
1644292080000|2022-02-08 03:48:00|354.39|351.59|354.21|351.41|354.48|351.68|354.21|351.41|0
1644292090000|2022-02-08 03:48:10|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1644292100000|2022-02-08 03:48:20|354.21|351.41|353.67|350.87|354.21|351.41|353.67|350.87|0
1644292110000|2022-02-08 03:48:30|353.85|351.05|353.77|350.97|353.85|351.05|353.77|350.97|0
1644292120000|2022-02-08 03:48:40|353.67|350.87|353.67|350.87|353.67|350.87|353.67|350.87|0
1644292140000|2022-02-08 03:49:00|353.77|350.97|353.77|350.97|353.77|350.97|353.67|350.87|0
1644292150000|2022-02-08 03:49:10|353.85|351.05|353.85|351.05|353.85|351.05|353.85|351.05|0
1644292160000|2022-02-08 03:49:20|353.67|350.87|353.67|350.87|353.77|350.97|353.67|350.87|0
1644292170000|2022-02-08 03:49:30|353.59|350.79|353.59|350.79|353.59|350.79|353.59|350.79|0
1644292180000|2022-02-08 03:49:40|353.67|350.87|353.67|350.87|353.67|350.87|353.67|350.87|0
1644292200000|2022-02-08 03:50:00|353.85|351.05|353.85|351.05|353.85|351.05|353.85|351.05|0
1644292210000|2022-02-08 03:50:10|353.77|350.97|353.67|350.87|353.77|350.97|353.67|350.87|0
1644292220000|2022-02-08 03:50:20|353.59|350.79|353.67|350.87|353.67|350.87|353.59|350.79|0
1644292230000|2022-02-08 03:50:30|353.59|350.79|353.59|350.79|353.67|350.87|353.59|350.79|0
1644292240000|2022-02-08 03:50:40|353.67|350.87|353.67|350.87|353.67|350.87|353.67|350.87|0
1644292260000|2022-02-08 03:51:00|353.76|350.96|353.76|350.96|353.76|350.96|353.76|350.96|0
1644292270000|2022-02-08 03:51:10|353.85|351.05|353.85|351.05|353.85|351.05|353.85|351.05|0
1644292280000|2022-02-08 03:51:20|353.67|350.87|353.76|350.96|353.76|350.96|353.67|350.87|0
1644292290000|2022-02-08 03:51:30|353.67|350.87|353.76|350.96|353.76|350.96|353.67|350.87|0
1644292300000|2022-02-08 03:51:40|353.67|350.87|354.03|351.23|354.03|351.23|353.67|350.87|0
1644292330000|2022-02-08 03:52:10|354.21|351.41|354.03|351.23|354.21|351.41|354.03|351.23|0
1644292340000|2022-02-08 03:52:20|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1644292350000|2022-02-08 03:52:30|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1644292360000|2022-02-08 03:52:40|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1644292370000|2022-02-08 03:52:50|354.03|351.23|354.03|351.23|354.12|351.32|354.03|351.23|0
1644292380000|2022-02-08 03:53:00|353.85|351.05|354.03|351.23|354.03|351.23|353.85|351.05|0
1644292390000|2022-02-08 03:53:10|354.12|351.32|354.03|351.23|354.12|351.32|354.03|351.23|0
1644292400000|2022-02-08 03:53:20|354.12|351.32|354.03|351.23|354.12|351.32|354.03|351.23|0
1644292410000|2022-02-08 03:53:30|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1644292420000|2022-02-08 03:53:40|354.39|351.59|354.21|351.41|354.39|351.59|354.21|351.41|0
1644292430000|2022-02-08 03:53:50|354.3|351.5|354.39|351.59|354.39|351.59|354.3|351.5|0
1644292440000|2022-02-08 03:54:00|354.57|351.77|354.66|351.86|354.75|351.95|354.57|351.77|0
1644292450000|2022-02-08 03:54:10|354.57|351.77|354.39|351.59|354.57|351.77|354.39|351.59|0
1644292470000|2022-02-08 03:54:30|354.48|351.68|354.48|351.68|354.48|351.68|354.39|351.59|0
1644292480000|2022-02-08 03:54:40|354.39|351.59|354.48|351.68|354.57|351.77|354.39|351.59|0
1644292490000|2022-02-08 03:54:50|354.57|351.77|354.92|352.12|354.92|352.12|354.57|351.77|0
1644292500000|2022-02-08 03:55:00|355.1|352.3|354.84|352.04|355.1|352.3|354.84|352.04|0
1644292510000|2022-02-08 03:55:10|354.92|352.12|354.75|351.95|354.92|352.12|354.75|351.95|0
1644292520000|2022-02-08 03:55:20|354.74|351.94|354.92|352.12|354.92|352.12|354.74|351.94|0
1644292530000|2022-02-08 03:55:30|354.74|351.94|354.74|351.94|354.74|351.94|354.74|351.94|0
1644292540000|2022-02-08 03:55:40|354.92|352.12|354.57|351.77|354.92|352.12|354.57|351.77|0
1644292550000|2022-02-08 03:55:50|354.74|351.94|354.74|351.94|354.74|351.94|354.74|351.94|0
1644292560000|2022-02-08 03:56:00|354.39|351.59|354.57|351.77|354.66|351.86|354.39|351.59|0
1644292570000|2022-02-08 03:56:10|354.48|351.68|354.66|351.86|354.66|351.86|354.48|351.68|0
1644292580000|2022-02-08 03:56:20|354.57|351.77|354.66|351.86|354.66|351.86|354.57|351.77|0
1644292590000|2022-02-08 03:56:30|354.74|351.94|354.66|351.86|354.74|351.94|354.57|351.77|0
1644292600000|2022-02-08 03:56:40|354.74|351.94|354.57|351.77|354.74|351.94|354.48|351.68|0
1644292610000|2022-02-08 03:56:50|354.66|351.86|354.57|351.77|354.66|351.86|354.57|351.77|0
1644292620000|2022-02-08 03:57:00|354.48|351.68|354.57|351.77|354.57|351.77|354.48|351.68|0
1644292630000|2022-02-08 03:57:10|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1644292640000|2022-02-08 03:57:20|354.39|351.59|354.21|351.41|354.39|351.59|354.21|351.41|0
1644292650000|2022-02-08 03:57:30|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1644292660000|2022-02-08 03:57:40|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1644292670000|2022-02-08 03:57:50|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1644292690000|2022-02-08 03:58:10|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1644292700000|2022-02-08 03:58:20|354.48|351.68|354.3|351.5|354.56|351.76|354.3|351.5|0
1644292710000|2022-02-08 03:58:30|354.39|351.59|354.3|351.5|354.39|351.59|354.3|351.5|0
1644292720000|2022-02-08 03:58:40|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1644292750000|2022-02-08 03:59:10|354.3|351.5|354.03|351.23|354.3|351.5|354.03|351.23|0
1644292770000|2022-02-08 03:59:30|353.94|351.14|354.21|351.41|354.21|351.41|353.94|351.14|0
1644292780000|2022-02-08 03:59:40|354.12|351.32|354.38|351.58|354.38|351.58|354.12|351.32|0
1644292790000|2022-02-08 03:59:50|354.3|351.5|354.3|351.5|354.3|351.5|354.21|351.41|0
1644292800000|2022-02-08 04:00:00|354.21|351.41|354.3|351.5|354.3|351.5|354.21|351.41|0
1644292810000|2022-02-08 04:00:10|354.38|351.58|354.21|351.41|354.38|351.58|354.21|351.41|0
1644292820000|2022-02-08 04:00:20|354.03|351.23|354.21|351.41|354.21|351.41|354.03|351.23|0
1644292830000|2022-02-08 04:00:30|354.3|351.5|354.21|351.41|354.38|351.58|354.21|351.41|0
1644292840000|2022-02-08 04:00:40|354.03|351.23|353.85|351.05|354.03|351.23|353.85|351.05|0
1644292850000|2022-02-08 04:00:50|353.94|351.14|354.03|351.23|354.03|351.23|353.85|351.05|0
1644292870000|2022-02-08 04:01:10|353.94|351.14|353.85|351.05|353.94|351.14|353.85|351.05|0
1644292880000|2022-02-08 04:01:20|354.03|351.23|353.85|351.05|354.03|351.23|353.85|351.05|0
1644292900000|2022-02-08 04:01:40|354.03|351.23|354.03|351.23|354.2|351.4|354.03|351.23|0
1644292910000|2022-02-08 04:01:50|354.12|351.32|354.03|351.23|354.12|351.32|354.03|351.23|0
1644292920000|2022-02-08 04:02:00|354.2|351.4|354.3|351.5|354.38|351.58|354.2|351.4|0
1644292930000|2022-02-08 04:02:10|354.2|351.4|354.38|351.58|354.38|351.58|354.2|351.4|0
1644292940000|2022-02-08 04:02:20|354.48|351.68|354.38|351.58|354.56|351.76|354.38|351.58|0
1644292950000|2022-02-08 04:02:30|354.03|351.23|353.85|351.05|354.03|351.23|353.85|351.05|0
1644292960000|2022-02-08 04:02:40|354.03|351.23|353.85|351.05|354.03|351.23|353.85|351.05|0
1644292970000|2022-02-08 04:02:50|353.76|350.96|353.76|350.96|353.76|350.96|353.67|350.87|0
1644292980000|2022-02-08 04:03:00|353.67|350.87|353.85|351.05|353.85|351.05|353.67|350.87|0
1644292990000|2022-02-08 04:03:10|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1644293000000|2022-02-08 04:03:20|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1644293010000|2022-02-08 04:03:30|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1644293020000|2022-02-08 04:03:40|354.02|351.22|354.02|351.22|354.02|351.22|354.02|351.22|0
1644293030000|2022-02-08 04:03:50|354.12|351.32|354.2|351.4|354.2|351.4|354.12|351.32|0
1644293040000|2022-02-08 04:04:00|354.38|351.58|354.38|351.58|354.38|351.58|354.3|351.5|0
1644293080000|2022-02-08 04:04:40|354.2|351.4|354.2|351.4|354.3|351.5|354.2|351.4|0
1644293090000|2022-02-08 04:04:50|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1644293100000|2022-02-08 04:05:00|354.02|351.22|354.02|351.22|354.02|351.22|354.02|351.22|0
1644293110000|2022-02-08 04:05:10|354.3|351.5|354.3|351.5|354.3|351.5|354.3|351.5|0
1644293120000|2022-02-08 04:05:20|354.38|351.58|354.3|351.5|354.38|351.58|354.3|351.5|0
1644293140000|2022-02-08 04:05:40|354.38|351.58|354.2|351.4|354.38|351.58|354.2|351.4|0
1644293170000|2022-02-08 04:06:10|354.38|351.58|354.2|351.4|354.38|351.58|354.2|351.4|0
1644293180000|2022-02-08 04:06:20|354.3|351.5|354.38|351.58|354.38|351.58|354.3|351.5|0
1644293190000|2022-02-08 04:06:30|354.3|351.5|354.2|351.4|354.3|351.5|354.2|351.4|0
1644293220000|2022-02-08 04:07:00|354.38|351.58|354.2|351.4|354.38|351.58|354.2|351.4|0
1644293230000|2022-02-08 04:07:10|354.3|351.5|354.56|351.76|354.56|351.76|354.3|351.5|0
1644293280000|2022-02-08 04:08:00|354.74|351.94|354.74|351.94|354.74|351.94|354.74|351.94|0
1644293310000|2022-02-08 04:08:30|354.38|351.58|354.2|351.4|354.38|351.58|354.2|351.4|0
1644293320000|2022-02-08 04:08:40|354.02|351.22|354.12|351.32|354.12|351.32|354.02|351.22|0
1644293330000|2022-02-08 04:08:50|354.2|351.4|354.38|351.58|354.38|351.58|354.2|351.4|0
1644293340000|2022-02-08 04:09:00|354.3|351.5|354.38|351.58|354.38|351.58|354.3|351.5|0
1644293350000|2022-02-08 04:09:10|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1644293360000|2022-02-08 04:09:20|354.12|351.32|353.84|351.04|354.12|351.32|353.66|350.86|0
1644293370000|2022-02-08 04:09:30|353.94|351.14|353.94|351.14|353.94|351.14|353.94|351.14|0
1644293380000|2022-02-08 04:09:40|354.02|351.22|354.2|351.4|354.2|351.4|354.02|351.22|0
1644293390000|2022-02-08 04:09:50|354.12|351.32|354.2|351.4|354.2|351.4|354.12|351.32|0
1644293400000|2022-02-08 04:10:00|354.29|351.49|354.38|351.58|354.38|351.58|354.2|351.4|0
1644293410000|2022-02-08 04:10:10|354.56|351.76|354.29|351.49|354.56|351.76|354.29|351.49|0
1644293420000|2022-02-08 04:10:20|354.38|351.58|354.29|351.49|354.38|351.58|354.29|351.49|0
1644293430000|2022-02-08 04:10:30|354.38|351.58|354.29|351.49|354.38|351.58|354.29|351.49|0
1644293450000|2022-02-08 04:10:50|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1644293460000|2022-02-08 04:11:00|354.29|351.49|354.29|351.49|354.38|351.58|354.29|351.49|0
1644293470000|2022-02-08 04:11:10|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1644293480000|2022-02-08 04:11:20|354.29|351.49|354.02|351.22|354.29|351.49|354.02|351.22|0
1644293490000|2022-02-08 04:11:30|354.2|351.4|354.2|351.4|354.2|351.4|354.11|351.31|0
1644293510000|2022-02-08 04:11:50|354.11|351.31|354.2|351.4|354.2|351.4|354.11|351.31|0
1644293520000|2022-02-08 04:12:00|354.02|351.22|354.11|351.31|354.2|351.4|354.02|351.22|0
1644293530000|2022-02-08 04:12:10|354.02|351.22|354.02|351.22|354.02|351.22|354.02|351.22|0
1644293540000|2022-02-08 04:12:20|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1644293550000|2022-02-08 04:12:30|354.02|351.22|354.02|351.22|354.02|351.22|354.02|351.22|0
1644293570000|2022-02-08 04:12:50|353.94|351.14|354.02|351.22|354.02|351.22|353.84|351.04|0
1644293600000|2022-02-08 04:13:20|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1644293610000|2022-02-08 04:13:30|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1644293620000|2022-02-08 04:13:40|354.02|351.22|354.02|351.22|354.02|351.22|354.02|351.22|0
1644293640000|2022-02-08 04:14:00|353.84|351.04|353.84|351.04|353.84|351.04|353.84|351.04|0
1644293660000|2022-02-08 04:14:20|353.76|350.96|354.02|351.22|354.02|351.22|353.76|350.96|0
1644293700000|2022-02-08 04:15:00|353.93|351.13|354.02|351.22|354.02|351.22|353.93|351.13|0
1644293730000|2022-02-08 04:15:30|354.11|351.31|354.2|351.4|354.2|351.4|354.11|351.31|0
1644293740000|2022-02-08 04:15:40|354.29|351.49|354.29|351.49|354.29|351.49|354.2|351.4|0
1644293750000|2022-02-08 04:15:50|354.2|351.4|354.02|351.22|354.2|351.4|354.02|351.22|0
1644293760000|2022-02-08 04:16:00|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1644293770000|2022-02-08 04:16:10|354.02|351.22|353.93|351.13|354.02|351.22|353.93|351.13|0
1644293780000|2022-02-08 04:16:20|354.02|351.22|354.02|351.22|354.02|351.22|354.02|351.22|0
1644293790000|2022-02-08 04:16:30|353.93|351.13|353.84|351.04|353.93|351.13|353.84|351.04|0
1644293800000|2022-02-08 04:16:40|353.75|350.95|353.84|351.04|353.84|351.04|353.75|350.95|0
1644293820000|2022-02-08 04:17:00|353.93|351.13|354.2|351.4|354.2|351.4|353.93|351.13|0
1644293830000|2022-02-08 04:17:10|354.29|351.49|354.29|351.49|354.29|351.49|354.2|351.4|0
1644293840000|2022-02-08 04:17:20|354.2|351.4|354.29|351.49|354.29|351.49|354.2|351.4|0
1644293860000|2022-02-08 04:17:40|354.2|351.4|354.38|351.58|354.38|351.58|354.2|351.4|0
1644293870000|2022-02-08 04:17:50|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1644293880000|2022-02-08 04:18:00|354.11|351.31|354.2|351.4|354.2|351.4|354.11|351.31|0
1644293900000|2022-02-08 04:18:20|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1644293910000|2022-02-08 04:18:30|354.38|351.58|354.2|351.4|354.38|351.58|354.2|351.4|0
1644293940000|2022-02-08 04:19:00|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1644293950000|2022-02-08 04:19:10|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1644293980000|2022-02-08 04:19:40|354.29|351.49|354.2|351.4|354.29|351.49|354.2|351.4|0
1644293990000|2022-02-08 04:19:50|354.29|351.49|354.2|351.4|354.29|351.49|354.2|351.4|0
1644294000000|2022-02-08 04:20:00|354.29|351.49|354.2|351.4|354.29|351.49|354.2|351.4|0
1644294010000|2022-02-08 04:20:10|354.29|351.49|354.38|351.58|354.38|351.58|354.29|351.49|0
1644294020000|2022-02-08 04:20:20|354.2|351.4|354.38|351.58|354.38|351.58|354.2|351.4|0
1644294030000|2022-02-08 04:20:30|354.29|351.49|354.38|351.58|354.38|351.58|354.29|351.49|0
1644294050000|2022-02-08 04:20:50|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1644294070000|2022-02-08 04:21:10|354.38|351.58|354.11|351.31|354.38|351.58|354.11|351.31|0
1644294080000|2022-02-08 04:21:20|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1644294090000|2022-02-08 04:21:30|354.29|351.49|354.38|351.58|354.38|351.58|354.29|351.49|0
1644294100000|2022-02-08 04:21:40|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1644294130000|2022-02-08 04:22:10|354.65|351.85|354.56|351.76|354.65|351.85|354.56|351.76|0
1644294140000|2022-02-08 04:22:20|354.91|352.11|354.91|352.11|355.09|352.29|354.91|352.11|0
1644294160000|2022-02-08 04:22:40|355.09|352.29|354.91|352.11|355.09|352.29|354.91|352.11|0
1644294170000|2022-02-08 04:22:50|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1644294180000|2022-02-08 04:23:00|354.91|352.11|355.09|352.29|355.09|352.29|354.91|352.11|0
1644294190000|2022-02-08 04:23:10|355.01|352.21|354.91|352.11|355.01|352.21|354.91|352.11|0
1644294200000|2022-02-08 04:23:20|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1644294210000|2022-02-08 04:23:30|355.09|352.29|355.09|352.29|355.09|352.29|355.09|352.29|0
1644294220000|2022-02-08 04:23:40|354.91|352.11|354.73|351.93|354.91|352.11|354.73|351.93|0
1644294240000|2022-02-08 04:24:00|354.65|351.85|354.73|351.93|354.73|351.93|354.65|351.85|0
1644294250000|2022-02-08 04:24:10|354.91|352.11|354.83|352.03|354.91|352.11|354.83|352.03|0
1644294260000|2022-02-08 04:24:20|354.73|351.93|354.83|352.03|354.83|352.03|354.73|351.93|0
1644294270000|2022-02-08 04:24:30|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1644294320000|2022-02-08 04:25:20|354.83|352.03|354.73|351.93|354.91|352.11|354.73|351.93|0
1644294330000|2022-02-08 04:25:30|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1644294340000|2022-02-08 04:25:40|354.91|352.11|354.55|351.75|354.91|352.11|354.55|351.75|0
1644294350000|2022-02-08 04:25:50|354.29|351.49|354.2|351.4|354.29|351.49|354.2|351.4|0
1644294360000|2022-02-08 04:26:00|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1644294370000|2022-02-08 04:26:10|354.11|351.31|354.2|351.4|354.2|351.4|354.11|351.31|0
1644294380000|2022-02-08 04:26:20|354.02|351.22|354.11|351.31|354.11|351.31|354.02|351.22|0
1644294400000|2022-02-08 04:26:40|354.02|351.22|354.02|351.22|354.02|351.22|354.02|351.22|0
1644294410000|2022-02-08 04:26:50|354.11|351.31|354.11|351.31|354.11|351.31|354.11|351.31|0
1644294420000|2022-02-08 04:27:00|354.19|351.39|354.19|351.39|354.29|351.49|354.19|351.39|0
1644294430000|2022-02-08 04:27:10|354.29|351.49|354.19|351.39|354.29|351.49|354.19|351.39|0
1644294440000|2022-02-08 04:27:20|354.29|351.49|354.37|351.57|354.37|351.57|354.29|351.49|0
1644294450000|2022-02-08 04:27:30|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1644294460000|2022-02-08 04:27:40|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1644294470000|2022-02-08 04:27:50|354.29|351.49|354.19|351.39|354.29|351.49|354.19|351.39|0
1644294480000|2022-02-08 04:28:00|354.29|351.49|354.19|351.39|354.29|351.49|354.19|351.39|0
1644294500000|2022-02-08 04:28:20|354.29|351.49|354.37|351.57|354.37|351.57|354.29|351.49|0
1644294510000|2022-02-08 04:28:30|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1644294520000|2022-02-08 04:28:40|354.02|351.22|354.02|351.22|354.02|351.22|354.02|351.22|0
1644294530000|2022-02-08 04:28:50|354.01|351.21|354.01|351.21|354.11|351.31|354.01|351.21|0
1644294550000|2022-02-08 04:29:10|353.93|351.13|354.01|351.21|354.01|351.21|353.93|351.13|0
1644294570000|2022-02-08 04:29:30|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1644294580000|2022-02-08 04:29:40|354.29|351.49|354.55|351.75|354.55|351.75|354.29|351.49|0
1644294620000|2022-02-08 04:30:20|354.73|351.93|354.55|351.75|354.73|351.93|354.55|351.75|0
1644294630000|2022-02-08 04:30:30|354.65|351.85|354.55|351.75|354.65|351.85|354.55|351.75|0
1644294640000|2022-02-08 04:30:40|354.37|351.57|354.47|351.67|354.47|351.67|354.37|351.57|0
1644294650000|2022-02-08 04:30:50|354.37|351.57|354.47|351.67|354.47|351.67|354.37|351.57|0
1644294660000|2022-02-08 04:31:00|354.37|351.57|354.37|351.57|354.47|351.67|354.37|351.57|0
1644294670000|2022-02-08 04:31:10|354.47|351.67|354.37|351.57|354.47|351.67|354.37|351.57|0
1644294680000|2022-02-08 04:31:20|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1644294700000|2022-02-08 04:31:40|354.29|351.49|354.19|351.39|354.29|351.49|354.19|351.39|0
1644294710000|2022-02-08 04:31:50|354.29|351.49|354.37|351.57|354.37|351.57|354.29|351.49|0
1644294720000|2022-02-08 04:32:00|354.47|351.67|354.47|351.67|354.47|351.67|354.47|351.67|0
1644294730000|2022-02-08 04:32:10|354.37|351.57|354.37|351.57|354.47|351.67|354.37|351.57|0
1644294750000|2022-02-08 04:32:30|354.46|351.66|354.29|351.49|354.46|351.66|354.29|351.49|0
1644294760000|2022-02-08 04:32:40|354.37|351.57|354.29|351.49|354.37|351.57|354.29|351.49|0
1644294770000|2022-02-08 04:32:50|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1644294780000|2022-02-08 04:33:00|354.29|351.49|354.19|351.39|354.29|351.49|354.19|351.39|0
1644294790000|2022-02-08 04:33:10|354.11|351.31|354.19|351.39|354.19|351.39|354.11|351.31|0
1644294800000|2022-02-08 04:33:20|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1644294810000|2022-02-08 04:33:30|354.46|351.66|354.37|351.57|354.55|351.75|354.37|351.57|0
1644294820000|2022-02-08 04:33:40|354.29|351.49|354.37|351.57|354.37|351.57|354.29|351.49|0
1644294830000|2022-02-08 04:33:50|354.55|351.75|354.46|351.66|354.55|351.75|354.46|351.66|0
1644294840000|2022-02-08 04:34:00|354.55|351.75|354.64|351.84|354.64|351.84|354.55|351.75|0
1644294850000|2022-02-08 04:34:10|354.55|351.75|354.55|351.75|354.64|351.84|354.55|351.75|0
1644294860000|2022-02-08 04:34:20|354.64|351.84|354.55|351.75|354.64|351.84|354.55|351.75|0
1644294870000|2022-02-08 04:34:30|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1644294940000|2022-02-08 04:35:40|354.28|351.48|354.19|351.39|354.28|351.48|354.19|351.39|0
1644294950000|2022-02-08 04:35:50|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1644294970000|2022-02-08 04:36:10|354.46|351.66|354.37|351.57|354.46|351.66|354.37|351.57|0
1644295050000|2022-02-08 04:37:30|354.28|351.48|354.37|351.57|354.37|351.57|354.28|351.48|0
1644295100000|2022-02-08 04:38:20|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1644295110000|2022-02-08 04:38:30|354.01|351.21|354.01|351.21|354.1|351.3|354.01|351.21|0
1644295120000|2022-02-08 04:38:40|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1644295130000|2022-02-08 04:38:50|353.83|351.03|354.1|351.3|354.1|351.3|353.83|351.03|0
1644295140000|2022-02-08 04:39:00|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1644295150000|2022-02-08 04:39:10|354.28|351.48|354.37|351.57|354.37|351.57|354.28|351.48|0
1644295220000|2022-02-08 04:40:20|354.19|351.39|354.28|351.48|354.28|351.48|354.19|351.39|0
1644295230000|2022-02-08 04:40:30|354.19|351.39|354.19|351.39|354.28|351.48|354.19|351.39|0
1644295240000|2022-02-08 04:40:40|354.37|351.57|354.28|351.48|354.37|351.57|354.28|351.48|0
1644295250000|2022-02-08 04:40:50|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1644295270000|2022-02-08 04:41:10|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1644295290000|2022-02-08 04:41:30|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1644295300000|2022-02-08 04:41:40|354.28|351.48|354.19|351.39|354.28|351.48|354.19|351.39|0
1644295310000|2022-02-08 04:41:50|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1644295320000|2022-02-08 04:42:00|354.19|351.39|354.1|351.3|354.19|351.39|354.1|351.3|0
1644295330000|2022-02-08 04:42:10|354.01|351.21|353.57|350.77|354.01|351.21|353.47|350.67|0
1644295340000|2022-02-08 04:42:20|353.65|350.85|353.57|350.77|353.65|350.85|353.57|350.77|0
1644295350000|2022-02-08 04:42:30|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1644295360000|2022-02-08 04:42:40|353.74|350.94|353.74|350.94|353.83|351.03|353.65|350.85|0
1644295370000|2022-02-08 04:42:50|353.83|351.03|353.74|350.94|353.83|351.03|353.65|350.85|0
1644295380000|2022-02-08 04:43:00|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1644295430000|2022-02-08 04:43:50|353.83|351.03|353.83|351.03|353.83|351.03|353.83|351.03|0
1644295440000|2022-02-08 04:44:00|353.92|351.12|354.28|351.48|354.28|351.48|353.92|351.12|0
1644295450000|2022-02-08 04:44:10|354.37|351.57|354.28|351.48|354.37|351.57|354.19|351.39|0
1644295460000|2022-02-08 04:44:20|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1644295470000|2022-02-08 04:44:30|354.28|351.48|354.37|351.57|354.37|351.57|354.28|351.48|0
1644295480000|2022-02-08 04:44:40|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1644295490000|2022-02-08 04:44:50|354.1|351.3|354.37|351.57|354.37|351.57|354.1|351.3|0
1644295500000|2022-02-08 04:45:00|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1644295520000|2022-02-08 04:45:20|354.28|351.48|354.37|351.57|354.37|351.57|354.28|351.48|0
1644295590000|2022-02-08 04:46:30|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1644295600000|2022-02-08 04:46:40|354.28|351.48|354.19|351.39|354.28|351.48|354.19|351.39|0
1644295610000|2022-02-08 04:46:50|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1644295620000|2022-02-08 04:47:00|354.07|351.27|353.86|351.06|354.15|351.35|353.86|351.06|0
1644295630000|2022-02-08 04:47:10|353.69|350.89|353.6|350.8|353.69|350.89|353.6|350.8|0
1644295640000|2022-02-08 04:47:20|353.51|350.71|353.15|350.35|353.51|350.71|352.97|350.17|0
1644295650000|2022-02-08 04:47:30|353.06|350.26|353.15|350.35|353.15|350.35|353.06|350.26|0
1644295670000|2022-02-08 04:47:50|353.06|350.26|352.97|350.17|353.06|350.26|352.97|350.17|0
1644295690000|2022-02-08 04:48:10|352.88|350.08|352.97|350.17|352.97|350.17|352.88|350.08|0
1644295700000|2022-02-08 04:48:20|353.06|350.26|352.97|350.17|353.06|350.26|352.88|350.08|0
1644295710000|2022-02-08 04:48:30|353.06|350.26|352.97|350.17|353.06|350.26|352.97|350.17|0
1644295730000|2022-02-08 04:48:50|352.79|349.99|353.06|350.26|353.06|350.26|352.79|349.99|0
1644295740000|2022-02-08 04:49:00|353.15|350.35|353.06|350.26|353.15|350.35|353.06|350.26|0
1644295750000|2022-02-08 04:49:10|352.97|350.17|352.61|349.81|352.97|350.17|352.61|349.81|0
1644295760000|2022-02-08 04:49:20|352.53|349.73|352.53|349.73|352.53|349.73|352.53|349.73|0
1644295770000|2022-02-08 04:49:30|352.61|349.81|352.7|349.9|352.7|349.9|352.61|349.81|0
1644295780000|2022-02-08 04:49:40|352.79|349.99|352.61|349.81|352.79|349.99|352.61|349.81|0
1644295790000|2022-02-08 04:49:50|352.7|349.9|352.61|349.81|352.7|349.9|352.61|349.81|0
1644295800000|2022-02-08 04:50:00|352.53|349.73|352.43|349.63|352.53|349.73|352.43|349.63|0
1644295820000|2022-02-08 04:50:20|352.61|349.81|352.61|349.81|352.61|349.81|352.61|349.81|0
1644295830000|2022-02-08 04:50:30|352.7|349.9|352.97|350.17|352.97|350.17|352.7|349.9|0
1644295840000|2022-02-08 04:50:40|352.88|350.08|352.97|350.17|352.97|350.17|352.88|350.08|0
1644295850000|2022-02-08 04:50:50|353.15|350.35|353.15|350.35|353.33|350.53|353.15|350.35|0
1644295870000|2022-02-08 04:51:10|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1644295880000|2022-02-08 04:51:20|353.15|350.35|353.15|350.35|353.15|350.35|353.15|350.35|0
1644295900000|2022-02-08 04:51:40|353.24|350.44|353.24|350.44|353.24|350.44|353.15|350.35|0
1644295920000|2022-02-08 04:52:00|353.15|350.35|353.15|350.35|353.15|350.35|353.15|350.35|0
1644295930000|2022-02-08 04:52:10|353.24|350.44|353.15|350.35|353.24|350.44|353.15|350.35|0
1644295950000|2022-02-08 04:52:30|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1644295960000|2022-02-08 04:52:40|353.5|350.7|353.68|350.88|353.68|350.88|353.5|350.7|0
1644295970000|2022-02-08 04:52:50|353.78|350.98|353.78|350.98|353.86|351.06|353.78|350.98|0
1644295980000|2022-02-08 04:53:00|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1644296000000|2022-02-08 04:53:20|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1644296010000|2022-02-08 04:53:30|353.5|350.7|353.6|350.8|353.6|350.8|353.5|350.7|0
1644296020000|2022-02-08 04:53:40|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1644296040000|2022-02-08 04:54:00|353.6|350.8|353.5|350.7|353.6|350.8|353.5|350.7|0
1644296050000|2022-02-08 04:54:10|353.6|350.8|353.5|350.7|353.6|350.8|353.5|350.7|0
1644296060000|2022-02-08 04:54:20|353.6|350.8|353.5|350.7|353.6|350.8|353.5|350.7|0
1644296080000|2022-02-08 04:54:40|353.42|350.62|353.32|350.52|353.42|350.62|353.32|350.52|0
1644296090000|2022-02-08 04:54:50|353.42|350.62|353.5|350.7|353.5|350.7|353.32|350.52|0
1644296140000|2022-02-08 04:55:40|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1644296150000|2022-02-08 04:55:50|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1644296170000|2022-02-08 04:56:10|353.77|350.97|353.86|351.06|353.86|351.06|353.77|350.97|0
1644296200000|2022-02-08 04:56:40|353.68|350.88|353.68|350.88|353.86|351.06|353.68|350.88|0
1644296210000|2022-02-08 04:56:50|353.6|350.8|353.68|350.88|353.68|350.88|353.6|350.8|0
1644296250000|2022-02-08 04:57:30|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1644296260000|2022-02-08 04:57:40|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1644296270000|2022-02-08 04:57:50|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1644296280000|2022-02-08 04:58:00|353.14|350.34|353.14|350.34|353.14|350.34|353.14|350.34|0
1644296340000|2022-02-08 04:59:00|353.24|350.44|353.14|350.34|353.24|350.44|353.14|350.34|0
1644296350000|2022-02-08 04:59:10|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1644296360000|2022-02-08 04:59:20|352.96|350.16|352.96|350.16|352.96|350.16|352.96|350.16|0
1644296370000|2022-02-08 04:59:30|352.79|349.99|352.61|349.81|352.79|349.99|352.61|349.81|0
1644296380000|2022-02-08 04:59:40|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1644296400000|2022-02-08 05:00:00|352.96|350.16|353.14|350.34|353.14|350.34|352.96|350.16|0
1644296410000|2022-02-08 05:00:10|353.32|350.52|353.5|350.7|353.5|350.7|353.32|350.52|0
1644296420000|2022-02-08 05:00:20|353.32|350.52|353.14|350.34|353.32|350.52|353.14|350.34|0
1644296430000|2022-02-08 05:00:30|352.96|350.16|352.79|349.99|352.96|350.16|352.79|349.99|0
1644296440000|2022-02-08 05:00:40|352.61|349.81|352.88|350.08|352.88|350.08|352.61|349.81|0
1644296450000|2022-02-08 05:00:50|352.96|350.16|352.79|349.99|352.96|350.16|352.79|349.99|0
1644296460000|2022-02-08 05:01:00|352.96|350.16|352.79|349.99|352.96|350.16|352.79|349.99|0
1644296480000|2022-02-08 05:01:20|352.96|350.16|353.32|350.52|353.32|350.52|352.96|350.16|0
1644296490000|2022-02-08 05:01:30|353.14|350.34|353.14|350.34|353.14|350.34|353.14|350.34|0
1644296510000|2022-02-08 05:01:50|353.06|350.26|353.06|350.26|353.14|350.34|353.06|350.26|0
1644296520000|2022-02-08 05:02:00|353.14|350.34|353.24|350.44|353.32|350.52|353.14|350.34|0
1644296530000|2022-02-08 05:02:10|353.32|350.52|353.5|350.7|353.5|350.7|353.32|350.52|0
1644296540000|2022-02-08 05:02:20|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1644296550000|2022-02-08 05:02:30|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1644296560000|2022-02-08 05:02:40|354.22|351.42|354.49|351.69|354.49|351.69|354.22|351.42|0
1644296570000|2022-02-08 05:02:50|354.4|351.6|354.22|351.42|354.4|351.6|354.22|351.42|0
1644296580000|2022-02-08 05:03:00|354.31|351.51|354.04|351.24|354.31|351.51|354.04|351.24|0
1644296590000|2022-02-08 05:03:10|354.22|351.42|354.4|351.6|354.57|351.77|354.22|351.42|0
1644296600000|2022-02-08 05:03:20|354.31|351.51|354.57|351.77|354.57|351.77|354.31|351.51|0
1644296610000|2022-02-08 05:03:30|354.4|351.6|354.4|351.6|354.4|351.6|354.4|351.6|0
1644296620000|2022-02-08 05:03:40|354.49|351.69|354.4|351.6|354.49|351.69|354.31|351.51|0
1644296630000|2022-02-08 05:03:50|354.49|351.69|354.13|351.33|354.49|351.69|354.13|351.33|0
1644296640000|2022-02-08 05:04:00|354.04|351.24|354.22|351.42|354.22|351.42|354.04|351.24|0
1644296660000|2022-02-08 05:04:20|354.04|351.24|354.13|351.33|354.13|351.33|353.86|351.06|0
1644296670000|2022-02-08 05:04:30|354.22|351.42|354.39|351.59|354.39|351.59|354.22|351.42|0
1644296680000|2022-02-08 05:04:40|354.57|351.77|354.39|351.59|354.57|351.77|354.39|351.59|0
1644296690000|2022-02-08 05:04:50|354.22|351.42|354.22|351.42|354.22|351.42|354.22|351.42|0
1644296700000|2022-02-08 05:05:00|354.39|351.59|354.39|351.59|354.39|351.59|354.22|351.42|0
1644296710000|2022-02-08 05:05:10|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1644296720000|2022-02-08 05:05:20|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1644296740000|2022-02-08 05:05:40|354.22|351.42|354.04|351.24|354.22|351.42|354.04|351.24|0
1644296760000|2022-02-08 05:06:00|354.13|351.33|354.04|351.24|354.13|351.33|354.04|351.24|0
1644296770000|2022-02-08 05:06:10|353.95|351.15|353.86|351.06|353.95|351.15|353.86|351.06|0
1644296790000|2022-02-08 05:06:30|354.13|351.33|354.04|351.24|354.13|351.33|353.95|351.15|0
1644296800000|2022-02-08 05:06:40|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1644296810000|2022-02-08 05:06:50|353.95|351.15|353.86|351.06|353.95|351.15|353.86|351.06|0
1644296820000|2022-02-08 05:07:00|353.95|351.15|353.95|351.15|353.95|351.15|353.86|351.06|0
1644296830000|2022-02-08 05:07:10|353.86|351.06|353.68|350.88|353.86|351.06|353.68|350.88|0
1644296840000|2022-02-08 05:07:20|353.59|350.79|353.59|350.79|353.59|350.79|353.59|350.79|0
1644296850000|2022-02-08 05:07:30|353.5|350.7|353.5|350.7|353.5|350.7|353.41|350.61|0
1644296860000|2022-02-08 05:07:40|353.41|350.61|353.5|350.7|353.5|350.7|353.41|350.61|0
1644296870000|2022-02-08 05:07:50|353.68|350.88|353.68|350.88|353.68|350.88|353.68|350.88|0
1644296880000|2022-02-08 05:08:00|353.5|350.7|353.23|350.43|353.5|350.7|353.23|350.43|0
1644296890000|2022-02-08 05:08:10|353.14|350.34|353.14|350.34|353.14|350.34|352.96|350.16|0
1644296920000|2022-02-08 05:08:40|352.96|350.16|352.96|350.16|352.96|350.16|352.96|350.16|0
1644296930000|2022-02-08 05:08:50|353.14|350.34|353.05|350.25|353.14|350.34|353.05|350.25|0
1644296940000|2022-02-08 05:09:00|353.14|350.34|353.05|350.25|353.14|350.34|353.05|350.25|0
1644296950000|2022-02-08 05:09:10|352.96|350.16|352.78|349.98|352.96|350.16|352.6|349.8|0
1644296960000|2022-02-08 05:09:20|352.6|349.8|352.6|349.8|352.6|349.8|352.6|349.8|0
1644296970000|2022-02-08 05:09:30|352.78|349.98|352.78|349.98|352.78|349.98|352.78|349.98|0
1644296980000|2022-02-08 05:09:40|352.7|349.9|352.6|349.8|352.7|349.9|352.6|349.8|0
1644296990000|2022-02-08 05:09:50|352.7|349.9|352.78|349.98|352.78|349.98|352.7|349.9|0
1644297010000|2022-02-08 05:10:10|352.96|350.16|353.14|350.34|353.14|350.34|352.96|350.16|0
1644297020000|2022-02-08 05:10:20|353.32|350.52|353.32|350.52|353.32|350.52|353.14|350.34|0
1644297030000|2022-02-08 05:10:30|353.41|350.61|353.5|350.7|353.5|350.7|353.41|350.61|0
1644297050000|2022-02-08 05:10:50|353.32|350.52|353.14|350.34|353.32|350.52|353.14|350.34|0
1644297060000|2022-02-08 05:11:00|352.96|350.16|352.78|349.98|352.96|350.16|352.78|349.98|0
1644297070000|2022-02-08 05:11:10|352.96|350.16|352.78|349.98|352.96|350.16|352.78|349.98|0
1644297090000|2022-02-08 05:11:30|352.87|350.07|352.78|349.98|352.87|350.07|352.78|349.98|0
1644297100000|2022-02-08 05:11:40|352.87|350.07|352.96|350.16|352.96|350.16|352.78|349.98|0
1644297110000|2022-02-08 05:11:50|353.05|350.25|353.14|350.34|353.14|350.34|353.05|350.25|0
1644297120000|2022-02-08 05:12:00|353.05|350.25|353.5|350.7|353.5|350.7|353.05|350.25|0
1644297150000|2022-02-08 05:12:30|353.59|350.79|353.68|350.88|353.68|350.88|353.59|350.79|0
1644297160000|2022-02-08 05:12:40|353.32|350.52|353.41|350.61|353.41|350.61|353.32|350.52|0
1644297170000|2022-02-08 05:12:50|353.32|350.52|353.5|350.7|353.5|350.7|353.32|350.52|0
1644297180000|2022-02-08 05:13:00|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1644297200000|2022-02-08 05:13:20|353.23|350.43|353.14|350.34|353.23|350.43|353.14|350.34|0
1644297220000|2022-02-08 05:13:40|353.32|350.52|353.14|350.34|353.32|350.52|353.14|350.34|0
1644297230000|2022-02-08 05:13:50|353.23|350.43|353.32|350.52|353.32|350.52|353.23|350.43|0
1644297240000|2022-02-08 05:14:00|353.5|350.7|353.67|350.87|353.67|350.87|353.5|350.7|0
1644297250000|2022-02-08 05:14:10|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1644297260000|2022-02-08 05:14:20|353.59|350.79|353.59|350.79|353.59|350.79|353.59|350.79|0
1644297270000|2022-02-08 05:14:30|353.5|350.7|353.59|350.79|353.59|350.79|353.5|350.7|0
1644297280000|2022-02-08 05:14:40|353.67|350.87|353.67|350.87|353.67|350.87|353.67|350.87|0
1644297300000|2022-02-08 05:15:00|353.85|351.05|354.03|351.23|354.03|351.23|353.85|351.05|0
1644297310000|2022-02-08 05:15:10|353.85|351.05|354.03|351.23|354.03|351.23|353.85|351.05|0
1644297320000|2022-02-08 05:15:20|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1644297330000|2022-02-08 05:15:30|354.03|351.23|354.13|351.33|354.13|351.33|354.03|351.23|0
1644297340000|2022-02-08 05:15:40|354.21|351.41|354.03|351.23|354.21|351.41|354.03|351.23|0
1644297350000|2022-02-08 05:15:50|353.95|351.15|353.95|351.15|353.95|351.15|353.95|351.15|0
1644297360000|2022-02-08 05:16:00|354.03|351.23|353.85|351.05|354.03|351.23|353.85|351.05|0
1644297370000|2022-02-08 05:16:10|354.03|351.23|354.03|351.23|354.03|351.23|353.95|351.15|0
1644297380000|2022-02-08 05:16:20|354.21|351.41|354.21|351.41|354.21|351.41|354.03|351.23|0
1644297390000|2022-02-08 05:16:30|354.39|351.59|354.39|351.59|354.39|351.59|354.3|351.5|0
1644297400000|2022-02-08 05:16:40|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1644297420000|2022-02-08 05:17:00|354.48|351.68|354.48|351.68|354.57|351.77|354.48|351.68|0
1644297430000|2022-02-08 05:17:10|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1644297450000|2022-02-08 05:17:30|354.48|351.68|354.57|351.77|354.57|351.77|354.39|351.59|0
1644297530000|2022-02-08 05:18:50|354.75|351.95|354.75|351.95|354.75|351.95|354.75|351.95|0
1644297540000|2022-02-08 05:19:00|354.93|352.13|355.11|352.31|355.11|352.31|354.84|352.04|0
1644297550000|2022-02-08 05:19:10|354.93|352.13|354.57|351.77|354.93|352.13|354.57|351.77|0
1644297560000|2022-02-08 05:19:20|354.66|351.86|354.66|351.86|354.66|351.86|354.66|351.86|0
1644297570000|2022-02-08 05:19:30|354.75|351.95|354.84|352.04|354.84|352.04|354.75|351.95|0
1644297580000|2022-02-08 05:19:40|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1644297590000|2022-02-08 05:19:50|355.11|352.31|355.2|352.4|355.29|352.49|355.11|352.31|0
1644297600000|2022-02-08 05:20:00|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1644297610000|2022-02-08 05:20:10|355.38|352.58|355.29|352.49|355.38|352.58|355.29|352.49|0
1644297620000|2022-02-08 05:20:20|355.38|352.58|355.38|352.58|355.38|352.58|355.29|352.49|0
1644297630000|2022-02-08 05:20:30|355.29|352.49|355.29|352.49|355.38|352.58|355.29|352.49|0
1644297640000|2022-02-08 05:20:40|355.38|352.58|355.29|352.49|355.38|352.58|355.29|352.49|0
1644297650000|2022-02-08 05:20:50|355.38|352.58|355.29|352.49|355.38|352.58|355.29|352.49|0
1644297660000|2022-02-08 05:21:00|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1644297670000|2022-02-08 05:21:10|355.2|352.4|355.28|352.48|355.28|352.48|355.2|352.4|0
1644297690000|2022-02-08 05:21:30|355.38|352.58|355.28|352.48|355.38|352.58|355.28|352.48|0
1644297700000|2022-02-08 05:21:40|355.38|352.58|355.46|352.66|355.46|352.66|355.28|352.48|0
1644297710000|2022-02-08 05:21:50|355.28|352.48|355.38|352.58|355.38|352.58|355.28|352.48|0
1644297720000|2022-02-08 05:22:00|355.46|352.66|355.28|352.48|355.46|352.66|355.28|352.48|0
1644297730000|2022-02-08 05:22:10|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1644297740000|2022-02-08 05:22:20|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1644297750000|2022-02-08 05:22:30|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1644297760000|2022-02-08 05:22:40|355.64|352.84|355.64|352.84|355.74|352.94|355.64|352.84|0
1644297770000|2022-02-08 05:22:50|355.74|352.94|355.82|353.02|355.82|353.02|355.74|352.94|0
1644297790000|2022-02-08 05:23:10|355.64|352.84|355.64|352.84|355.64|352.84|355.64|352.84|0
1644297800000|2022-02-08 05:23:20|355.82|353.02|355.74|352.94|355.82|353.02|355.64|352.84|0
1644297810000|2022-02-08 05:23:30|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1644297840000|2022-02-08 05:24:00|356|353.2|355.92|353.12|356|353.2|355.92|353.12|0
1644297850000|2022-02-08 05:24:10|355.82|353.02|356|353.2|356|353.2|355.82|353.02|0
1644297860000|2022-02-08 05:24:20|356.1|353.3|356|353.2|356.1|353.3|356|353.2|0
1644297870000|2022-02-08 05:24:30|356.18|353.38|356.1|353.3|356.18|353.38|356.1|353.3|0
1644297880000|2022-02-08 05:24:40|356.18|353.38|356.18|353.38|356.18|353.38|356.18|353.38|0
1644297890000|2022-02-08 05:24:50|356.27|353.47|356.36|353.56|356.54|353.74|356.27|353.47|0
1644297900000|2022-02-08 05:25:00|356.27|353.47|356.27|353.47|356.27|353.47|356.18|353.38|0
1644297910000|2022-02-08 05:25:10|356.18|353.38|356.36|353.56|356.36|353.56|356.18|353.38|0
1644297920000|2022-02-08 05:25:20|356.27|353.47|357.08|354.28|357.26|354.46|356.27|353.47|0
1644297930000|2022-02-08 05:25:30|357.26|354.46|357.17|354.37|357.35|354.55|357.17|354.37|0
1644297940000|2022-02-08 05:25:40|357.08|354.28|357.08|354.28|357.08|354.28|356.9|354.1|0
1644297950000|2022-02-08 05:25:50|356.99|354.19|357.08|354.28|357.08|354.28|356.99|354.19|0
1644297960000|2022-02-08 05:26:00|356.99|354.19|357.26|354.46|357.26|354.46|356.99|354.19|0
1644297970000|2022-02-08 05:26:10|357.44|354.64|357.26|354.46|357.44|354.64|357.26|354.46|0
1644297980000|2022-02-08 05:26:20|357.08|354.28|357.08|354.28|357.17|354.37|357.08|354.28|0
1644297990000|2022-02-08 05:26:30|356.9|354.1|356.72|353.92|356.9|354.1|356.72|353.92|0
1644298000000|2022-02-08 05:26:40|356.63|353.83|356.54|353.74|356.63|353.83|356.54|353.74|0
1644298010000|2022-02-08 05:26:50|356.18|353.38|356.18|353.38|356.18|353.38|356.18|353.38|0
1644298020000|2022-02-08 05:27:00|356.27|353.47|356.18|353.38|356.36|353.56|356.18|353.38|0
1644298030000|2022-02-08 05:27:10|356|353.2|356.09|353.29|356.09|353.29|356|353.2|0
1644298040000|2022-02-08 05:27:20|356|353.2|356|353.2|356|353.2|356|353.2|0
1644298050000|2022-02-08 05:27:30|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1644298060000|2022-02-08 05:27:40|356|353.2|356|353.2|356|353.2|356|353.2|0
1644298070000|2022-02-08 05:27:50|355.82|353.02|355.64|352.84|355.82|353.02|355.64|352.84|0
1644298100000|2022-02-08 05:28:20|355.73|352.93|355.64|352.84|355.73|352.93|355.64|352.84|0
1644298110000|2022-02-08 05:28:30|355.73|352.93|355.73|352.93|355.73|352.93|355.73|352.93|0
1644298120000|2022-02-08 05:28:40|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1644298130000|2022-02-08 05:28:50|355.73|352.93|355.82|353.02|355.82|353.02|355.73|352.93|0
1644298140000|2022-02-08 05:29:00|355.64|352.84|355.73|352.93|355.73|352.93|355.64|352.84|0
1644298150000|2022-02-08 05:29:10|355.82|353.02|356|353.2|356|353.2|355.82|353.02|0
1644298160000|2022-02-08 05:29:20|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1644298180000|2022-02-08 05:29:40|356|353.2|356|353.2|356|353.2|356|353.2|0
1644298190000|2022-02-08 05:29:50|356.18|353.38|356.18|353.38|356.18|353.38|356.18|353.38|0
1644298200000|2022-02-08 05:30:00|356.36|353.56|356.9|354.1|356.9|354.1|356.36|353.56|0
1644298210000|2022-02-08 05:30:10|356.72|353.92|356.9|354.1|356.9|354.1|356.72|353.92|0
1644298220000|2022-02-08 05:30:20|356.81|354.01|356.81|354.01|356.9|354.1|356.81|354.01|0
1644298230000|2022-02-08 05:30:30|356.72|353.92|356.9|354.1|356.9|354.1|356.72|353.92|0
1644298240000|2022-02-08 05:30:40|356.72|353.92|356.9|354.1|356.9|354.1|356.72|353.92|0
1644298250000|2022-02-08 05:30:50|356.81|354.01|356.72|353.92|356.81|354.01|356.72|353.92|0
1644298260000|2022-02-08 05:31:00|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1644298280000|2022-02-08 05:31:20|356.72|353.92|356.63|353.83|356.72|353.92|356.54|353.74|0
1644298290000|2022-02-08 05:31:30|356.72|353.92|356.54|353.74|356.72|353.92|356.54|353.74|0
1644298300000|2022-02-08 05:31:40|356.63|353.83|356.72|353.92|356.9|354.1|356.63|353.83|0
1644298310000|2022-02-08 05:31:50|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1644298350000|2022-02-08 05:32:30|356.99|354.19|356.9|354.1|356.99|354.19|356.9|354.1|0
1644298360000|2022-02-08 05:32:40|356.81|354.01|356.81|354.01|356.81|354.01|356.81|354.01|0
1644298370000|2022-02-08 05:32:50|356.72|353.92|356.63|353.83|356.72|353.92|356.63|353.83|0
1644298380000|2022-02-08 05:33:00|356.54|353.74|356.54|353.74|356.72|353.92|356.54|353.74|0
1644298390000|2022-02-08 05:33:10|356.63|353.83|356.72|353.92|356.72|353.92|356.54|353.74|0
1644298430000|2022-02-08 05:33:50|356.81|354.01|356.72|353.92|356.81|354.01|356.72|353.92|0
1644298450000|2022-02-08 05:34:10|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1644298460000|2022-02-08 05:34:20|356.54|353.74|356.72|353.92|356.72|353.92|356.54|353.74|0
1644298470000|2022-02-08 05:34:30|356.63|353.83|356.54|353.74|356.63|353.83|356.54|353.74|0
1644298480000|2022-02-08 05:34:40|356.72|353.92|356.72|353.92|356.72|353.92|356.72|353.92|0
1644298490000|2022-02-08 05:34:50|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1644298530000|2022-02-08 05:35:30|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1644298550000|2022-02-08 05:35:50|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1644298560000|2022-02-08 05:36:00|357.35|354.55|357.35|354.55|357.35|354.55|357.35|354.55|0
1644298570000|2022-02-08 05:36:10|357.44|354.64|357.44|354.64|357.62|354.82|357.44|354.64|0
1644298580000|2022-02-08 05:36:20|357.62|354.82|357.62|354.82|357.62|354.82|357.44|354.64|0
1644298620000|2022-02-08 05:37:00|357.8|355|358.34|355.54|358.34|355.54|357.8|355|0
1644298630000|2022-02-08 05:37:10|358.25|355.45|358.25|355.45|358.25|355.45|358.16|355.36|0
1644298640000|2022-02-08 05:37:20|358.34|355.54|358.34|355.54|358.34|355.54|358.25|355.45|0
1644298650000|2022-02-08 05:37:30|358.16|355.36|358.25|355.45|358.34|355.54|358.16|355.36|0
1644298660000|2022-02-08 05:37:40|358.16|355.36|358.16|355.36|358.16|355.36|358.16|355.36|0
1644298670000|2022-02-08 05:37:50|358.07|355.27|358.16|355.36|358.16|355.36|358.07|355.27|0
1644298690000|2022-02-08 05:38:10|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1644298700000|2022-02-08 05:38:20|358.16|355.36|358.16|355.36|358.16|355.36|358.16|355.36|0
1644298770000|2022-02-08 05:39:30|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1644298780000|2022-02-08 05:39:40|358.34|355.54|358.34|355.54|358.34|355.54|358.34|355.54|0
1644298800000|2022-02-08 05:40:00|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1644298810000|2022-02-08 05:40:10|358.33|355.53|358.52|355.72|358.52|355.72|358.33|355.53|0
1644298820000|2022-02-08 05:40:20|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1644298830000|2022-02-08 05:40:30|358.43|355.63|358.15|355.35|358.43|355.63|358.15|355.35|0
1644299040000|2022-02-08 05:44:00|358.33|355.53|358.15|355.35|358.33|355.53|358.15|355.35|0
1644299050000|2022-02-08 05:44:10|358.33|355.53|358.15|355.35|358.33|355.53|358.15|355.35|0
1644299060000|2022-02-08 05:44:20|358.25|355.45|358.25|355.45|358.25|355.45|358.15|355.35|0
1644299070000|2022-02-08 05:44:30|358.15|355.35|358.33|355.53|358.33|355.53|358.15|355.35|0
1644299080000|2022-02-08 05:44:40|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1644299090000|2022-02-08 05:44:50|358.33|355.53|358.15|355.35|358.33|355.53|358.15|355.35|0
1644299100000|2022-02-08 05:45:00|358.25|355.45|358.15|355.35|358.25|355.45|358.15|355.35|0
1644299130000|2022-02-08 05:45:30|358.33|355.53|358.25|355.45|358.33|355.53|358.15|355.35|0
1644299140000|2022-02-08 05:45:40|358.33|355.53|358.43|355.63|358.43|355.63|358.33|355.53|0
1644299150000|2022-02-08 05:45:50|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1644299160000|2022-02-08 05:46:00|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1644299190000|2022-02-08 05:46:30|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1644299270000|2022-02-08 05:47:50|358.43|355.63|358.33|355.53|358.43|355.63|358.33|355.53|0
1644299300000|2022-02-08 05:48:20|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1644299310000|2022-02-08 05:48:30|358.25|355.45|358.25|355.45|358.25|355.45|358.15|355.35|0
1644299320000|2022-02-08 05:48:40|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1644299360000|2022-02-08 05:49:20|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1644299370000|2022-02-08 05:49:30|358.51|355.71|358.33|355.53|358.51|355.71|358.33|355.53|0
1644299380000|2022-02-08 05:49:40|358.24|355.44|358.15|355.35|358.24|355.44|358.15|355.35|0
1644299400000|2022-02-08 05:50:00|358.24|355.44|358.15|355.35|358.24|355.44|358.15|355.35|0
1644299410000|2022-02-08 05:50:10|358.24|355.44|358.24|355.44|358.33|355.53|358.24|355.44|0
1644299420000|2022-02-08 05:50:20|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1644299500000|2022-02-08 05:51:40|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1644299630000|2022-02-08 05:53:50|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1644299650000|2022-02-08 05:54:10|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1644299660000|2022-02-08 05:54:20|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1644299670000|2022-02-08 05:54:30|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1644299680000|2022-02-08 05:54:40|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1644299690000|2022-02-08 05:54:50|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1644299700000|2022-02-08 05:55:00|358.06|355.26|357.97|355.17|358.06|355.26|357.97|355.17|0
1644299740000|2022-02-08 05:55:40|357.79|354.99|357.79|354.99|357.79|354.99|357.79|354.99|0
1644299750000|2022-02-08 05:55:50|357.61|354.81|357.43|354.63|357.61|354.81|357.43|354.63|0
1644299760000|2022-02-08 05:56:00|357.25|354.45|357.25|354.45|357.25|354.45|357.25|354.45|0
1644299770000|2022-02-08 05:56:10|357.07|354.27|356.89|354.09|357.07|354.27|356.89|354.09|0
1644299780000|2022-02-08 05:56:20|356.71|353.91|356.89|354.09|356.89|354.09|356.71|353.91|0
1644299810000|2022-02-08 05:56:50|356.71|353.91|356.71|353.91|356.71|353.91|356.71|353.91|0
1644299820000|2022-02-08 05:57:00|356.44|353.64|356.71|353.91|356.71|353.91|356.44|353.64|0
1644299830000|2022-02-08 05:57:10|356.89|354.09|357.43|354.63|357.43|354.63|356.89|354.09|0
1644299850000|2022-02-08 05:57:30|357.25|354.45|357.25|354.45|357.43|354.63|357.25|354.45|0
1644299860000|2022-02-08 05:57:40|357.34|354.54|357.43|354.63|357.61|354.81|357.34|354.54|0
1644299870000|2022-02-08 05:57:50|357.52|354.72|357.43|354.63|357.61|354.81|357.43|354.63|0
1644299880000|2022-02-08 05:58:00|357.61|354.81|357.43|354.63|357.61|354.81|357.43|354.63|0
1644299890000|2022-02-08 05:58:10|357.52|354.72|357.43|354.63|357.52|354.72|357.43|354.63|0
1644299900000|2022-02-08 05:58:20|357.52|354.72|357.52|354.72|357.52|354.72|357.52|354.72|0
1644299910000|2022-02-08 05:58:30|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1644299920000|2022-02-08 05:58:40|357.52|354.72|357.52|354.72|357.52|354.72|357.52|354.72|0
1644299930000|2022-02-08 05:58:50|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1644299940000|2022-02-08 05:59:00|357.7|354.9|357.61|354.81|357.7|354.9|357.61|354.81|0
1644299950000|2022-02-08 05:59:10|357.79|354.99|357.61|354.81|357.79|354.99|357.61|354.81|0
1644299960000|2022-02-08 05:59:20|357.79|354.99|357.7|354.9|357.79|354.99|357.7|354.9|0
1644299970000|2022-02-08 05:59:30|357.61|354.81|357.43|354.63|357.61|354.81|357.43|354.63|0
1644299980000|2022-02-08 05:59:40|357.34|354.54|357.43|354.63|357.43|354.63|357.25|354.45|0
1644299990000|2022-02-08 05:59:50|357.25|354.45|357.25|354.45|357.34|354.54|357.25|354.45|0
1644300000000|2022-02-08 06:00:00|357.43|354.63|357.7|354.9|357.7|354.9|357.43|354.63|0
1644300010000|2022-02-08 06:00:10|357.88|355.08|357.97|355.17|357.97|355.17|357.88|355.08|0
1644300020000|2022-02-08 06:00:20|357.79|354.99|357.61|354.81|357.79|354.99|357.61|354.81|0
1644300030000|2022-02-08 06:00:30|357.79|354.99|357.79|354.99|357.79|354.99|357.79|354.99|0
1644300050000|2022-02-08 06:00:50|357.7|354.9|357.61|354.81|357.7|354.9|357.61|354.81|0
1644300060000|2022-02-08 06:01:00|357.79|354.99|357.79|354.99|357.79|354.99|357.61|354.81|0
1644300070000|2022-02-08 06:01:10|357.7|354.9|357.97|355.17|358.33|355.53|357.7|354.9|0
1644300080000|2022-02-08 06:01:20|357.88|355.08|358.15|355.35|358.15|355.35|357.88|355.08|0
1644300090000|2022-02-08 06:01:30|358.06|355.26|358.33|355.53|358.33|355.53|358.06|355.26|0
1644300100000|2022-02-08 06:01:40|358.15|355.35|358.33|355.53|358.33|355.53|358.15|355.35|0
1644300110000|2022-02-08 06:01:50|358.51|355.71|358.15|355.35|358.51|355.71|358.15|355.35|0
1644300120000|2022-02-08 06:02:00|357.97|355.17|358.15|355.35|358.15|355.35|357.97|355.17|0
1644300130000|2022-02-08 06:02:10|358.33|355.53|358.15|355.35|358.33|355.53|358.15|355.35|0
1644300140000|2022-02-08 06:02:20|358.33|355.53|358.15|355.35|358.33|355.53|358.15|355.35|0
1644300150000|2022-02-08 06:02:30|358.24|355.44|358.15|355.35|358.24|355.44|358.15|355.35|0
1644300160000|2022-02-08 06:02:40|358.24|355.44|358.51|355.71|358.51|355.71|358.24|355.44|0
1644300170000|2022-02-08 06:02:50|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1644300180000|2022-02-08 06:03:00|358.15|355.35|357.97|355.17|358.15|355.35|357.97|355.17|0
1644300190000|2022-02-08 06:03:10|358.15|355.35|357.79|354.99|358.15|355.35|357.79|354.99|0
1644300200000|2022-02-08 06:03:20|357.7|354.9|357.61|354.81|357.7|354.9|357.61|354.81|0
1644300210000|2022-02-08 06:03:30|357.52|354.72|357.61|354.81|357.61|354.81|357.52|354.72|0
1644300220000|2022-02-08 06:03:40|357.42|354.62|357.24|354.44|357.42|354.62|357.24|354.44|0
1644300230000|2022-02-08 06:03:50|357.06|354.26|357.06|354.26|357.06|354.26|357.06|354.26|0
1644300240000|2022-02-08 06:04:00|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1644300250000|2022-02-08 06:04:10|356.71|353.91|356.53|353.73|356.71|353.91|356.53|353.73|0
1644300260000|2022-02-08 06:04:20|356.17|353.37|356.08|353.28|356.17|353.37|355.99|353.19|0
1644300270000|2022-02-08 06:04:30|356.17|353.37|355.81|353.01|356.17|353.37|355.81|353.01|0
1644300280000|2022-02-08 06:04:40|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1644300290000|2022-02-08 06:04:50|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1644300300000|2022-02-08 06:05:00|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1644300310000|2022-02-08 06:05:10|356.08|353.28|356.08|353.28|356.17|353.37|356.08|353.28|0
1644300320000|2022-02-08 06:05:20|356.17|353.37|356.17|353.37|356.17|353.37|356.08|353.28|0
1644300330000|2022-02-08 06:05:30|355.99|353.19|355.63|352.83|355.99|353.19|355.63|352.83|0
1644300340000|2022-02-08 06:05:40|355.81|353.01|355.63|352.83|355.81|353.01|355.63|352.83|0
1644300350000|2022-02-08 06:05:50|355.81|353.01|355.63|352.83|355.81|353.01|355.63|352.83|0
1644300370000|2022-02-08 06:06:10|355.72|352.92|355.63|352.83|355.72|352.92|355.63|352.83|0
1644300380000|2022-02-08 06:06:20|355.72|352.92|355.72|352.92|355.72|352.92|355.63|352.83|0
1644300390000|2022-02-08 06:06:30|355.63|352.83|355.09|352.29|355.63|352.83|355.09|352.29|0
1644300400000|2022-02-08 06:06:40|355|352.2|355|352.2|355.09|352.29|354.91|352.11|0
1644300410000|2022-02-08 06:06:50|355.09|352.29|354.91|352.11|355.09|352.29|354.91|352.11|0
1644300420000|2022-02-08 06:07:00|355.09|352.29|355.09|352.29|355.09|352.29|355.09|352.29|0
1644300430000|2022-02-08 06:07:10|355.27|352.47|355.27|352.47|355.27|352.47|355.18|352.38|0
1644300450000|2022-02-08 06:07:30|355.18|352.38|355.09|352.29|355.27|352.47|355.09|352.29|0
1644300460000|2022-02-08 06:07:40|355.27|352.47|355|352.2|355.27|352.47|355|352.2|0
1644300470000|2022-02-08 06:07:50|354.91|352.11|354.91|352.11|355.09|352.29|354.91|352.11|0
1644300480000|2022-02-08 06:08:00|355.27|352.47|355.18|352.38|355.27|352.47|355.18|352.38|0
1644300490000|2022-02-08 06:08:10|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1644300500000|2022-02-08 06:08:20|355.54|352.74|355.18|352.38|355.54|352.74|355.09|352.29|0
1644300510000|2022-02-08 06:08:30|355.09|352.29|355.09|352.29|355.09|352.29|355.09|352.29|0
1644300520000|2022-02-08 06:08:40|355.18|352.38|355.09|352.29|355.18|352.38|355.09|352.29|0
1644300530000|2022-02-08 06:08:50|355.18|352.38|355.27|352.47|355.27|352.47|355.18|352.38|0
1644300540000|2022-02-08 06:09:00|355.45|352.65|355.54|352.74|355.54|352.74|355.45|352.65|0
1644300550000|2022-02-08 06:09:10|355.27|352.47|355.45|352.65|355.45|352.65|355.27|352.47|0
1644300560000|2022-02-08 06:09:20|355.54|352.74|355.62|352.82|355.62|352.82|355.45|352.65|0
1644300570000|2022-02-08 06:09:30|355.72|352.92|355.72|352.92|355.72|352.92|355.72|352.92|0
1644300580000|2022-02-08 06:09:40|355.62|352.82|355.62|352.82|355.8|353|355.62|352.82|0
1644300590000|2022-02-08 06:09:50|355.54|352.74|355.27|352.47|355.54|352.74|355.27|352.47|0
1644300600000|2022-02-08 06:10:00|355.09|352.29|355|352.2|355.09|352.29|355|352.2|0
1644300610000|2022-02-08 06:10:10|354.91|352.11|354.82|352.02|354.91|352.11|354.73|351.93|0
1644300620000|2022-02-08 06:10:20|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1644300640000|2022-02-08 06:10:40|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1644300650000|2022-02-08 06:10:50|354.55|351.75|354.37|351.57|354.55|351.75|354.37|351.57|0
1644300660000|2022-02-08 06:11:00|354.28|351.48|354.19|351.39|354.28|351.48|354.19|351.39|0
1644300670000|2022-02-08 06:11:10|354.01|351.21|354.1|351.3|354.1|351.3|354.01|351.21|0
1644300680000|2022-02-08 06:11:20|354.01|351.21|353.47|350.67|354.01|351.21|353.12|350.32|0
1644300690000|2022-02-08 06:11:30|353.29|350.49|353.47|350.67|353.47|350.67|353.29|350.49|0
1644300700000|2022-02-08 06:11:40|353.57|350.77|353.47|350.67|353.65|350.85|353.47|350.67|0
1644300710000|2022-02-08 06:11:50|353.65|350.85|353.83|351.03|353.83|351.03|353.65|350.85|0
1644300720000|2022-02-08 06:12:00|353.74|350.94|353.74|350.94|353.83|351.03|353.74|350.94|0
1644300730000|2022-02-08 06:12:10|353.83|351.03|354.19|351.39|354.19|351.39|353.83|351.03|0
1644300740000|2022-02-08 06:12:20|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1644300750000|2022-02-08 06:12:30|354.55|351.75|354.37|351.57|354.55|351.75|354.37|351.57|0
1644300760000|2022-02-08 06:12:40|354.46|351.66|354.46|351.66|354.55|351.75|354.37|351.57|0
1644300770000|2022-02-08 06:12:50|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1644300780000|2022-02-08 06:13:00|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1644300800000|2022-02-08 06:13:20|354.37|351.57|354.37|351.57|354.37|351.57|354.28|351.48|0
1644300810000|2022-02-08 06:13:30|354.46|351.66|354.64|351.84|354.64|351.84|354.37|351.57|0
1644300820000|2022-02-08 06:13:40|354.55|351.75|354.55|351.75|354.64|351.84|354.55|351.75|0
1644300830000|2022-02-08 06:13:50|354.73|351.93|354.01|351.21|354.73|351.93|354.01|351.21|0
1644300840000|2022-02-08 06:14:00|354.1|351.3|354.01|351.21|354.1|351.3|354.01|351.21|0
1644300850000|2022-02-08 06:14:10|354.1|351.3|354.46|351.66|354.46|351.66|354.1|351.3|0
1644300860000|2022-02-08 06:14:20|354.55|351.75|354.64|351.84|354.73|351.93|354.55|351.75|0
1644300870000|2022-02-08 06:14:30|354.73|351.93|354.37|351.57|354.73|351.93|354.37|351.57|0
1644300880000|2022-02-08 06:14:40|354.55|351.75|354.73|351.93|354.73|351.93|354.55|351.75|0
1644300890000|2022-02-08 06:14:50|354.64|351.84|354.55|351.75|354.64|351.84|354.55|351.75|0
1644300900000|2022-02-08 06:15:00|354.64|351.84|354.9|352.1|354.9|352.1|354.55|351.75|0
1644300910000|2022-02-08 06:15:10|354.82|352.02|354.73|351.93|354.82|352.02|354.73|351.93|0
1644300920000|2022-02-08 06:15:20|354.82|352.02|354.82|352.02|354.9|352.1|354.82|352.02|0
1644300930000|2022-02-08 06:15:30|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1644300940000|2022-02-08 06:15:40|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1644300950000|2022-02-08 06:15:50|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1644300960000|2022-02-08 06:16:00|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1644300970000|2022-02-08 06:16:10|354.73|351.93|354.64|351.84|354.73|351.93|354.64|351.84|0
1644300980000|2022-02-08 06:16:20|354.73|351.93|354.72|351.92|354.73|351.93|354.64|351.84|0
1644301000000|2022-02-08 06:16:40|354.82|352.02|354.82|352.02|354.82|352.02|354.72|351.92|0
1644301010000|2022-02-08 06:16:50|354.9|352.1|354.64|351.84|354.9|352.1|354.55|351.75|0
1644301020000|2022-02-08 06:17:00|354.72|351.92|354.55|351.75|354.72|351.92|354.55|351.75|0
1644301050000|2022-02-08 06:17:30|354.01|351.21|354.01|351.21|354.01|351.21|354.01|351.21|0
1644301070000|2022-02-08 06:17:50|353.83|351.03|354.01|351.21|354.01|351.21|353.83|351.03|0
1644301080000|2022-02-08 06:18:00|354.1|351.3|354.19|351.39|354.19|351.39|354.01|351.21|0
1644301100000|2022-02-08 06:18:20|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1644301110000|2022-02-08 06:18:30|353.92|351.12|354.01|351.21|354.01|351.21|353.83|351.03|0
1644301120000|2022-02-08 06:18:40|354.1|351.3|354.37|351.57|354.37|351.57|354.1|351.3|0
1644301130000|2022-02-08 06:18:50|354.46|351.66|354.46|351.66|354.46|351.66|354.37|351.57|0
1644301140000|2022-02-08 06:19:00|354.37|351.57|354.37|351.57|354.37|351.57|354.28|351.48|0
1644301150000|2022-02-08 06:19:10|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1644301160000|2022-02-08 06:19:20|354.54|351.74|354.54|351.74|354.54|351.74|354.46|351.66|0
1644301180000|2022-02-08 06:19:40|354.72|351.92|354.54|351.74|354.72|351.92|354.54|351.74|0
1644301190000|2022-02-08 06:19:50|354.37|351.57|354.72|351.92|354.72|351.92|354.37|351.57|0
1644301200000|2022-02-08 06:20:00|354.54|351.74|354.64|351.84|354.64|351.84|354.54|351.74|0
1644301210000|2022-02-08 06:20:10|354.72|351.92|354.64|351.84|354.72|351.92|354.64|351.84|0
1644301220000|2022-02-08 06:20:20|354.72|351.92|354.46|351.66|354.72|351.92|354.46|351.66|0
1644301230000|2022-02-08 06:20:30|354.36|351.56|354.54|351.74|354.54|351.74|354.36|351.56|0
1644301250000|2022-02-08 06:20:50|354.19|351.39|354.19|351.39|354.28|351.48|354.19|351.39|0
1644301260000|2022-02-08 06:21:00|354.28|351.48|354.19|351.39|354.28|351.48|354.19|351.39|0
1644301270000|2022-02-08 06:21:10|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1644301280000|2022-02-08 06:21:20|354.19|351.39|354.01|351.21|354.19|351.39|354.01|351.21|0
1644301290000|2022-02-08 06:21:30|353.92|351.12|353.74|350.94|353.92|351.12|353.74|350.94|0
1644301300000|2022-02-08 06:21:40|353.65|350.85|353.74|350.94|353.83|351.03|353.65|350.85|0
1644301310000|2022-02-08 06:21:50|353.83|351.03|353.74|350.94|353.83|351.03|353.74|350.94|0
1644301320000|2022-02-08 06:22:00|353.83|351.03|354.01|351.21|354.01|351.21|353.83|351.03|0
1644301330000|2022-02-08 06:22:10|354.18|351.38|354.18|351.38|354.18|351.38|354.1|351.3|0
1644301350000|2022-02-08 06:22:30|354.54|351.74|354.28|351.48|354.54|351.74|354.28|351.48|0
1644301360000|2022-02-08 06:22:40|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1644301370000|2022-02-08 06:22:50|354.46|351.66|354.72|351.92|354.72|351.92|354.46|351.66|0
1644301380000|2022-02-08 06:23:00|354.54|351.74|354.64|351.84|354.64|351.84|354.54|351.74|0
1644301390000|2022-02-08 06:23:10|354.54|351.74|354.54|351.74|354.54|351.74|354.54|351.74|0
1644301410000|2022-02-08 06:23:30|354.64|351.84|354.72|351.92|354.72|351.92|354.54|351.74|0
1644301420000|2022-02-08 06:23:40|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1644301430000|2022-02-08 06:23:50|355.08|352.28|355.26|352.46|355.26|352.46|355.08|352.28|0
1644301440000|2022-02-08 06:24:00|355.35|352.55|355.62|352.82|355.62|352.82|355.35|352.55|0
1644301450000|2022-02-08 06:24:10|355.71|352.91|355.71|352.91|355.8|353|355.71|352.91|0
1644301460000|2022-02-08 06:24:20|355.53|352.73|355.26|352.46|355.53|352.73|355.26|352.46|0
1644301470000|2022-02-08 06:24:30|355.35|352.55|355.26|352.46|355.35|352.55|355.26|352.46|0
1644301480000|2022-02-08 06:24:40|355.35|352.55|355.26|352.46|355.35|352.55|355.26|352.46|0
1644301490000|2022-02-08 06:24:50|355.17|352.37|355.26|352.46|355.26|352.46|355.17|352.37|0
1644301500000|2022-02-08 06:25:00|354.99|352.19|355.08|352.28|355.08|352.28|354.9|352.1|0
1644301510000|2022-02-08 06:25:10|354.99|352.19|354.99|352.19|354.99|352.19|354.9|352.1|0
1644301520000|2022-02-08 06:25:20|355.08|352.28|354.99|352.19|355.08|352.28|354.99|352.19|0
1644301530000|2022-02-08 06:25:30|354.9|352.1|354.99|352.19|354.99|352.19|354.9|352.1|0
1644301540000|2022-02-08 06:25:40|354.72|351.92|354.64|351.84|354.72|351.92|354.64|351.84|0
1644301550000|2022-02-08 06:25:50|354.54|351.74|354.54|351.74|354.54|351.74|354.54|351.74|0
1644301560000|2022-02-08 06:26:00|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1644301570000|2022-02-08 06:26:10|354.18|351.38|354.18|351.38|354.18|351.38|354.1|351.3|0
1644301580000|2022-02-08 06:26:20|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1644301620000|2022-02-08 06:27:00|354.46|351.66|354.54|351.74|354.54|351.74|354.46|351.66|0
1644301640000|2022-02-08 06:27:20|354.36|351.56|354.36|351.56|354.36|351.56|354.28|351.48|0
1644301650000|2022-02-08 06:27:30|354.28|351.48|354.36|351.56|354.36|351.56|354.28|351.48|0
1644301660000|2022-02-08 06:27:40|354.28|351.48|354.28|351.48|354.36|351.56|354.28|351.48|0
1644301670000|2022-02-08 06:27:50|354.18|351.38|354|351.2|354.18|351.38|354|351.2|0
1644301680000|2022-02-08 06:28:00|354.18|351.38|354.18|351.38|354.18|351.38|354|351.2|0
1644301690000|2022-02-08 06:28:10|354|351.2|353.82|351.02|354|351.2|353.82|351.02|0
1644301700000|2022-02-08 06:28:20|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1644301710000|2022-02-08 06:28:30|353.56|350.76|353.47|350.67|353.56|350.76|353.47|350.67|0
1644301720000|2022-02-08 06:28:40|353.56|350.76|353.65|350.85|353.65|350.85|353.47|350.67|0
1644301730000|2022-02-08 06:28:50|353.74|350.94|353.65|350.85|353.74|350.94|353.65|350.85|0
1644301740000|2022-02-08 06:29:00|353.74|350.94|353.29|350.49|353.74|350.94|353.29|350.49|0
1644301750000|2022-02-08 06:29:10|353.38|350.58|353.29|350.49|353.38|350.58|353.29|350.49|0
1644301760000|2022-02-08 06:29:20|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1644301770000|2022-02-08 06:29:30|353.29|350.49|353.2|350.4|353.29|350.49|353.2|350.4|0
1644301780000|2022-02-08 06:29:40|353.29|350.49|353.47|350.67|353.47|350.67|353.29|350.49|0
1644301790000|2022-02-08 06:29:50|353.64|350.84|353.64|350.84|353.64|350.84|353.56|350.76|0
1644301800000|2022-02-08 06:30:00|353.29|350.49|353.11|350.31|353.29|350.49|353.11|350.31|0
1644301810000|2022-02-08 06:30:10|352.93|350.13|352.93|350.13|353.02|350.22|352.93|350.13|0
1644301820000|2022-02-08 06:30:20|352.49|349.69|352.49|349.69|352.57|349.77|352.49|349.69|0
1644301830000|2022-02-08 06:30:30|352.39|349.59|352.49|349.69|352.57|349.77|352.39|349.59|0
1644301840000|2022-02-08 06:30:40|352.39|349.59|352.39|349.59|352.39|349.59|352.39|349.59|0
1644301850000|2022-02-08 06:30:50|352.57|349.77|352.57|349.77|352.57|349.77|352.39|349.59|0
1644301860000|2022-02-08 06:31:00|352.75|349.95|353.02|350.22|353.02|350.22|352.75|349.95|0
1644301870000|2022-02-08 06:31:10|353.11|350.31|352.84|350.04|353.11|350.31|352.84|350.04|0
1644301880000|2022-02-08 06:31:20|352.75|349.95|352.84|350.04|352.84|350.04|352.75|349.95|0
1644301890000|2022-02-08 06:31:30|352.93|350.13|353.29|350.49|353.29|350.49|352.93|350.13|0
1644301900000|2022-02-08 06:31:40|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1644301930000|2022-02-08 06:32:10|353.2|350.4|353.2|350.4|353.2|350.4|353.2|350.4|0
1644301940000|2022-02-08 06:32:20|353.29|350.49|353.38|350.58|353.38|350.58|353.29|350.49|0
1644301950000|2022-02-08 06:32:30|353.46|350.66|353.46|350.66|353.46|350.66|353.46|350.66|0
1644301960000|2022-02-08 06:32:40|353.56|350.76|353.46|350.66|353.56|350.76|353.46|350.66|0
1644301970000|2022-02-08 06:32:50|353.56|350.76|353.46|350.66|353.56|350.76|353.46|350.66|0
1644301980000|2022-02-08 06:33:00|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1644301990000|2022-02-08 06:33:10|353.82|351.02|353.82|351.02|353.82|351.02|353.64|350.84|0
1644302000000|2022-02-08 06:33:20|353.92|351.12|354.09|351.29|354.09|351.29|353.92|351.12|0
1644302010000|2022-02-08 06:33:30|354|351.2|353.92|351.12|354|351.2|353.92|351.12|0
1644302020000|2022-02-08 06:33:40|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1644302030000|2022-02-08 06:33:50|353.74|350.94|353.74|350.94|353.74|350.94|353.74|350.94|0
1644302040000|2022-02-08 06:34:00|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1644302050000|2022-02-08 06:34:10|353.92|351.12|353.64|350.84|353.92|351.12|353.64|350.84|0
1644302060000|2022-02-08 06:34:20|353.46|350.66|353.28|350.48|353.46|350.66|353.28|350.48|0
1644302080000|2022-02-08 06:34:40|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1644302090000|2022-02-08 06:34:50|352.93|350.13|352.93|350.13|353.02|350.22|352.93|350.13|0
1644302100000|2022-02-08 06:35:00|353.02|350.22|352.93|350.13|353.02|350.22|352.93|350.13|0
1644302110000|2022-02-08 06:35:10|353.02|350.22|352.93|350.13|353.02|350.22|352.93|350.13|0
1644302120000|2022-02-08 06:35:20|352.84|350.04|352.75|349.95|352.84|350.04|352.75|349.95|0
1644302130000|2022-02-08 06:35:30|352.57|349.77|352.75|349.95|352.75|349.95|352.57|349.77|0
1644302150000|2022-02-08 06:35:50|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1644302160000|2022-02-08 06:36:00|352.39|349.59|352.03|349.23|352.39|349.59|352.03|349.23|0
1644302170000|2022-02-08 06:36:10|351.85|349.05|351.68|348.88|351.85|349.05|351.68|348.88|0
1644302180000|2022-02-08 06:36:20|351.85|349.05|351.85|349.05|351.85|349.05|351.85|349.05|0
1644302190000|2022-02-08 06:36:30|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1644302200000|2022-02-08 06:36:40|352.03|349.23|352.13|349.33|352.13|349.33|352.03|349.23|0
1644302210000|2022-02-08 06:36:50|352.21|349.41|352.03|349.23|352.21|349.41|352.03|349.23|0
1644302220000|2022-02-08 06:37:00|352.13|349.33|352.21|349.41|352.21|349.41|352.03|349.23|0
1644302230000|2022-02-08 06:37:10|352.39|349.59|352.57|349.77|352.57|349.77|352.39|349.59|0
1644302250000|2022-02-08 06:37:30|352.39|349.59|352.48|349.68|352.48|349.68|352.39|349.59|0
1644302260000|2022-02-08 06:37:40|352.39|349.59|352.39|349.59|352.39|349.59|352.39|349.59|0
1644302270000|2022-02-08 06:37:50|352.03|349.23|351.85|349.05|352.03|349.23|351.85|349.05|0
1644302280000|2022-02-08 06:38:00|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1644302290000|2022-02-08 06:38:10|351.85|349.05|351.85|349.05|351.85|349.05|351.85|349.05|0
1644302300000|2022-02-08 06:38:20|352.03|349.23|352.03|349.23|352.03|349.23|352.03|349.23|0
1644302310000|2022-02-08 06:38:30|352.12|349.32|352.21|349.41|352.21|349.41|352.12|349.32|0
1644302320000|2022-02-08 06:38:40|352.12|349.32|352.39|349.59|352.39|349.59|352.03|349.23|0
1644302340000|2022-02-08 06:39:00|352.12|349.32|352.21|349.41|352.21|349.41|352.12|349.32|0
1644302350000|2022-02-08 06:39:10|352.03|349.23|352.12|349.32|352.12|349.32|352.03|349.23|0
1644302360000|2022-02-08 06:39:20|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1644302370000|2022-02-08 06:39:30|352.12|349.32|352.12|349.32|352.12|349.32|352.12|349.32|0
1644302380000|2022-02-08 06:39:40|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1644302390000|2022-02-08 06:39:50|352.39|349.59|352.48|349.68|352.48|349.68|352.39|349.59|0
1644302400000|2022-02-08 06:40:00|352.39|349.59|352.57|349.77|352.57|349.77|352.39|349.59|0
1644302420000|2022-02-08 06:40:20|352.92|350.12|352.75|349.95|352.92|350.12|352.75|349.95|0
1644302440000|2022-02-08 06:40:40|352.92|350.12|352.75|349.95|352.92|350.12|352.75|349.95|0
1644302450000|2022-02-08 06:40:50|352.66|349.86|352.75|349.95|352.75|349.95|352.57|349.77|0
1644302460000|2022-02-08 06:41:00|352.66|349.86|352.75|349.95|352.75|349.95|352.66|349.86|0
1644302470000|2022-02-08 06:41:10|352.57|349.77|352.39|349.59|352.57|349.77|352.39|349.59|0
1644302480000|2022-02-08 06:41:20|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1644302490000|2022-02-08 06:41:30|352.03|349.23|352.21|349.41|352.21|349.41|352.03|349.23|0
1644302500000|2022-02-08 06:41:40|352.3|349.5|352.3|349.5|352.3|349.5|352.3|349.5|0
1644302510000|2022-02-08 06:41:50|352.39|349.59|352.75|349.95|352.75|349.95|352.39|349.59|0
1644302520000|2022-02-08 06:42:00|352.84|350.04|351.85|349.05|352.84|350.04|351.85|349.05|0
1644302530000|2022-02-08 06:42:10|351.94|349.14|351.94|349.14|351.94|349.14|351.94|349.14|0
1644302540000|2022-02-08 06:42:20|352.03|349.23|351.85|349.05|352.03|349.23|351.85|349.05|0
1644302550000|2022-02-08 06:42:30|351.77|348.97|352.03|349.23|352.03|349.23|351.77|348.97|0
1644302560000|2022-02-08 06:42:40|351.94|349.14|352.03|349.23|352.03|349.23|351.85|349.05|0
1644302570000|2022-02-08 06:42:50|352.21|349.41|352.3|349.5|352.39|349.59|352.21|349.41|0
1644302580000|2022-02-08 06:43:00|352.39|349.59|352.39|349.59|352.39|349.59|352.39|349.59|0
1644302590000|2022-02-08 06:43:10|352.3|349.5|352.39|349.59|352.39|349.59|352.3|349.5|0
1644302600000|2022-02-08 06:43:20|352.74|349.94|352.74|349.94|352.74|349.94|352.66|349.86|0
1644302610000|2022-02-08 06:43:30|352.66|349.86|352.57|349.77|352.66|349.86|352.57|349.77|0
1644302620000|2022-02-08 06:43:40|352.48|349.68|352.39|349.59|352.48|349.68|352.3|349.5|0
1644302640000|2022-02-08 06:44:00|352.3|349.5|352.57|349.77|352.57|349.77|352.3|349.5|0
1644302650000|2022-02-08 06:44:10|352.39|349.59|352.39|349.59|352.39|349.59|352.21|349.41|0
1644302660000|2022-02-08 06:44:20|352.3|349.5|352.03|349.23|352.3|349.5|352.03|349.23|0
1644302670000|2022-02-08 06:44:30|351.85|349.05|351.77|348.97|351.85|349.05|351.77|348.97|0
1644302680000|2022-02-08 06:44:40|351.85|349.05|351.85|349.05|352.03|349.23|351.85|349.05|0
1644302690000|2022-02-08 06:44:50|351.77|348.97|351.85|349.05|351.85|349.05|351.77|348.97|0
1644302700000|2022-02-08 06:45:00|351.32|348.52|351.49|348.69|351.49|348.69|351.14|348.34|0
1644302710000|2022-02-08 06:45:10|351.59|348.79|351.59|348.79|351.59|348.79|351.59|348.79|0
1644302720000|2022-02-08 06:45:20|351.49|348.69|351.41|348.61|351.59|348.79|351.41|348.61|0
1644302730000|2022-02-08 06:45:30|351.32|348.52|351.59|348.79|351.67|348.87|351.32|348.52|0
1644302740000|2022-02-08 06:45:40|351.49|348.69|351.49|348.69|351.59|348.79|351.49|348.69|0
1644302750000|2022-02-08 06:45:50|351.67|348.87|351.85|349.05|351.85|349.05|351.67|348.87|0
1644302760000|2022-02-08 06:46:00|351.67|348.87|351.49|348.69|351.67|348.87|351.49|348.69|0
1644302770000|2022-02-08 06:46:10|351.41|348.61|351.49|348.69|351.49|348.69|351.41|348.61|0
1644302780000|2022-02-08 06:46:20|351.67|348.87|351.59|348.79|351.67|348.87|351.59|348.79|0
1644302790000|2022-02-08 06:46:30|351.85|349.05|351.94|349.14|351.94|349.14|351.85|349.05|0
1644302800000|2022-02-08 06:46:40|352.03|349.23|352.03|349.23|352.21|349.41|352.03|349.23|0
1644302810000|2022-02-08 06:46:50|352.21|349.41|352.21|349.41|352.3|349.5|352.21|349.41|0
1644302820000|2022-02-08 06:47:00|352.39|349.59|352.56|349.76|352.56|349.76|352.39|349.59|0
1644302830000|2022-02-08 06:47:10|352.48|349.68|352.56|349.76|352.56|349.76|352.48|349.68|0
1644302840000|2022-02-08 06:47:20|352.39|349.59|352.39|349.59|352.39|349.59|352.39|349.59|0
1644302850000|2022-02-08 06:47:30|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1644302860000|2022-02-08 06:47:40|352.39|349.59|352.39|349.59|352.39|349.59|352.39|349.59|0
1644302870000|2022-02-08 06:47:50|352.03|349.23|352.03|349.23|352.03|349.23|351.76|348.96|0
1644302880000|2022-02-08 06:48:00|352.12|349.32|352.03|349.23|352.12|349.32|352.03|349.23|0
1644302890000|2022-02-08 06:48:10|352.12|349.32|352.03|349.23|352.12|349.32|352.03|349.23|0
1644302900000|2022-02-08 06:48:20|351.94|349.14|351.85|349.05|351.94|349.14|351.85|349.05|0
1644302910000|2022-02-08 06:48:30|351.94|349.14|351.85|349.05|351.94|349.14|351.85|349.05|0
1644302920000|2022-02-08 06:48:40|351.94|349.14|352.21|349.41|352.21|349.41|351.94|349.14|0
1644302930000|2022-02-08 06:48:50|352.12|349.32|352.03|349.23|352.12|349.32|352.03|349.23|0
1644302940000|2022-02-08 06:49:00|352.12|349.32|352.21|349.41|352.21|349.41|352.12|349.32|0
1644302950000|2022-02-08 06:49:10|352.39|349.59|352.21|349.41|352.39|349.59|352.21|349.41|0
1644302960000|2022-02-08 06:49:20|352.3|349.5|352.56|349.76|352.56|349.76|352.3|349.5|0
1644302970000|2022-02-08 06:49:30|352.74|349.94|352.84|350.04|352.84|350.04|352.74|349.94|0
1644302980000|2022-02-08 06:49:40|352.74|349.94|352.74|349.94|352.74|349.94|352.66|349.86|0
1644302990000|2022-02-08 06:49:50|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1644303000000|2022-02-08 06:50:00|353.1|350.3|353.1|350.3|353.1|350.3|353.01|350.21|0
1644303010000|2022-02-08 06:50:10|353.46|350.66|353.64|350.84|353.64|350.84|353.46|350.66|0
1644303020000|2022-02-08 06:50:20|353.28|350.48|353.28|350.48|353.28|350.48|353.28|350.48|0
1644303030000|2022-02-08 06:50:30|353.46|350.66|353.64|350.84|353.64|350.84|353.46|350.66|0
1644303040000|2022-02-08 06:50:40|353.82|351.02|353.91|351.11|353.91|351.11|353.82|351.02|0
1644303050000|2022-02-08 06:50:50|353.82|351.02|353.55|350.75|353.82|351.02|353.46|350.66|0
1644303060000|2022-02-08 06:51:00|353.64|350.84|353.46|350.66|353.64|350.84|353.46|350.66|0
1644303070000|2022-02-08 06:51:10|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1644303080000|2022-02-08 06:51:20|353.55|350.75|353.46|350.66|353.55|350.75|353.46|350.66|0
1644303090000|2022-02-08 06:51:30|353.37|350.57|353.28|350.48|353.37|350.57|353.28|350.48|0
1644303100000|2022-02-08 06:51:40|353.46|350.66|353.46|350.66|353.46|350.66|353.46|350.66|0
1644303110000|2022-02-08 06:51:50|353.28|350.48|353.28|350.48|353.28|350.48|353.28|350.48|0
1644303120000|2022-02-08 06:52:00|353.37|350.57|353.46|350.66|353.46|350.66|353.37|350.57|0
1644303130000|2022-02-08 06:52:10|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1644303140000|2022-02-08 06:52:20|352.2|349.4|352.2|349.4|352.29|349.49|352.02|349.22|0
1644303150000|2022-02-08 06:52:30|352.11|349.31|352.2|349.4|352.2|349.4|352.11|349.31|0
1644303160000|2022-02-08 06:52:40|352.29|349.49|352.11|349.31|352.29|349.49|352.11|349.31|0
1644303170000|2022-02-08 06:52:50|352.02|349.22|351.93|349.13|352.02|349.22|351.93|349.13|0
1644303180000|2022-02-08 06:53:00|352.02|349.22|351.93|349.13|352.02|349.22|351.93|349.13|0
1644303210000|2022-02-08 06:53:30|351.75|348.95|351.85|349.05|351.85|349.05|351.75|348.95|0
1644303220000|2022-02-08 06:53:40|351.93|349.13|352.02|349.22|352.02|349.22|351.93|349.13|0
1644303230000|2022-02-08 06:53:50|352.11|349.31|352.47|349.67|352.47|349.67|352.11|349.31|0
1644303240000|2022-02-08 06:54:00|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1644303250000|2022-02-08 06:54:10|352.83|350.03|352.65|349.85|352.83|350.03|352.65|349.85|0
1644303260000|2022-02-08 06:54:20|352.56|349.76|352.65|349.85|352.65|349.85|352.56|349.76|0
1644303270000|2022-02-08 06:54:30|352.56|349.76|352.65|349.85|352.65|349.85|352.56|349.76|0
1644303280000|2022-02-08 06:54:40|352.56|349.76|352.56|349.76|352.56|349.76|352.56|349.76|0
1644303290000|2022-02-08 06:54:50|352.74|349.94|352.65|349.85|352.74|349.94|352.65|349.85|0
1644303300000|2022-02-08 06:55:00|352.56|349.76|352.47|349.67|352.56|349.76|352.47|349.67|0
1644303310000|2022-02-08 06:55:10|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1644303320000|2022-02-08 06:55:20|352.65|349.85|352.65|349.85|352.83|350.03|352.65|349.85|0
1644303330000|2022-02-08 06:55:30|352.47|349.67|352.56|349.76|352.56|349.76|352.38|349.58|0
1644303340000|2022-02-08 06:55:40|352.65|349.85|352.65|349.85|352.65|349.85|352.56|349.76|0
1644303350000|2022-02-08 06:55:50|353|350.2|352.83|350.03|353|350.2|352.83|350.03|0
1644303360000|2022-02-08 06:56:00|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1644303370000|2022-02-08 06:56:10|352.65|349.85|352.65|349.85|352.65|349.85|352.65|349.85|0
1644303380000|2022-02-08 06:56:20|352.38|349.58|352.47|349.67|352.47|349.67|352.38|349.58|0
1644303390000|2022-02-08 06:56:30|352.38|349.58|351.84|349.04|352.47|349.67|351.84|349.04|0
1644303400000|2022-02-08 06:56:40|351.93|349.13|352.11|349.31|352.11|349.31|351.84|349.04|0
1644303410000|2022-02-08 06:56:50|352.38|349.58|352.29|349.49|352.47|349.67|352.29|349.49|0
1644303420000|2022-02-08 06:57:00|352.56|349.76|352.47|349.67|352.56|349.76|352.47|349.67|0
1644303430000|2022-02-08 06:57:10|352.65|349.85|352.92|350.12|352.92|350.12|352.65|349.85|0
1644303440000|2022-02-08 06:57:20|353|350.2|353.18|350.38|353.18|350.38|353|350.2|0
1644303450000|2022-02-08 06:57:30|353.28|350.48|353.36|350.56|353.36|350.56|353.28|350.48|0
1644303460000|2022-02-08 06:57:40|353.54|350.74|352.92|350.12|353.54|350.74|352.92|350.12|0
1644303470000|2022-02-08 06:57:50|353|350.2|353.18|350.38|353.18|350.38|353|350.2|0
1644303490000|2022-02-08 06:58:10|353.28|350.48|353.18|350.38|353.36|350.56|353.18|350.38|0
1644303500000|2022-02-08 06:58:20|353.36|350.56|353.28|350.48|353.36|350.56|353.1|350.3|0
1644303510000|2022-02-08 06:58:30|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1644303530000|2022-02-08 06:58:50|353|350.2|353|350.2|353|350.2|353|350.2|0
1644303540000|2022-02-08 06:59:00|352.82|350.02|352.82|350.02|352.82|350.02|352.82|350.02|0
1644303570000|2022-02-08 06:59:30|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1644303580000|2022-02-08 06:59:40|352.82|350.02|352.82|350.02|352.82|350.02|352.82|350.02|0
1644303590000|2022-02-08 06:59:50|352.92|350.12|353.1|350.3|353.1|350.3|352.92|350.12|0
1644303600000|2022-02-08 07:00:00|353.45|350.65|352.64|349.84|353.45|350.65|352.47|349.67|0
1644303610000|2022-02-08 07:00:10|352.74|349.94|352.74|349.94|352.82|350.02|352.74|349.94|0
1644303620000|2022-02-08 07:00:20|352.82|350.02|353.36|350.56|353.36|350.56|352.82|350.02|0
1644303630000|2022-02-08 07:00:30|353.18|350.38|353.9|351.1|354.17|351.37|353.18|350.38|0
1644303640000|2022-02-08 07:00:40|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1644303650000|2022-02-08 07:00:50|353.45|350.65|353.54|350.74|353.54|350.74|353.45|350.65|0
1644303660000|2022-02-08 07:01:00|353.45|350.65|354.08|351.28|354.17|351.37|353.45|350.65|0
1644303670000|2022-02-08 07:01:10|354.17|351.37|354.17|351.37|354.17|351.37|354.08|351.28|0
1644303680000|2022-02-08 07:01:20|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1644303690000|2022-02-08 07:01:30|354.17|351.37|354.17|351.37|354.17|351.37|354.17|351.37|0
1644303700000|2022-02-08 07:01:40|354.53|351.73|354.53|351.73|354.53|351.73|354.44|351.64|0
1644303710000|2022-02-08 07:01:50|354.44|351.64|354.71|351.91|354.8|352|354.44|351.64|0
1644303720000|2022-02-08 07:02:00|354.8|352|354.08|351.28|354.8|352|354.08|351.28|0
1644303730000|2022-02-08 07:02:10|353.81|351.01|353.72|350.92|353.81|351.01|353.54|350.74|0
1644303740000|2022-02-08 07:02:20|353.81|351.01|353.1|350.3|353.81|351.01|353.1|350.3|0
1644303750000|2022-02-08 07:02:30|353.18|350.38|353|350.2|353.18|350.38|352.92|350.12|0
1644303760000|2022-02-08 07:02:40|353.27|350.47|352.56|349.76|353.27|350.47|352.56|349.76|0
1644303770000|2022-02-08 07:02:50|353|350.2|353.09|350.29|353.09|350.29|353|350.2|0
1644303780000|2022-02-08 07:03:00|353.27|350.47|352.74|349.94|353.27|350.47|352.56|349.76|0
1644303790000|2022-02-08 07:03:10|352.2|349.4|352.46|349.66|352.56|349.76|352.2|349.4|0
1644303800000|2022-02-08 07:03:20|352.56|349.76|352.82|350.02|352.82|350.02|352.46|349.66|0
1644303810000|2022-02-08 07:03:30|353.09|350.29|353.27|350.47|353.27|350.47|353.09|350.29|0
1644303820000|2022-02-08 07:03:40|353.36|350.56|353.9|351.1|353.99|351.19|353.36|350.56|0
1644303830000|2022-02-08 07:03:50|353.81|351.01|354.08|351.28|354.08|351.28|353.81|351.01|0
1644303840000|2022-02-08 07:04:00|353.9|351.1|353.81|351.01|353.9|351.1|353.72|350.92|0
1644303850000|2022-02-08 07:04:10|353.63|350.83|354.35|351.55|354.35|351.55|353.63|350.83|0
1644303860000|2022-02-08 07:04:20|354.26|351.46|354.44|351.64|354.62|351.82|354.26|351.46|0
1644303870000|2022-02-08 07:04:30|354.35|351.55|354.44|351.64|354.62|351.82|354.35|351.55|0
1644303880000|2022-02-08 07:04:40|354.62|351.82|354.08|351.28|354.62|351.82|354.08|351.28|0
1644303890000|2022-02-08 07:04:50|354.26|351.46|354.35|351.55|354.53|351.73|354.26|351.46|0
1644303900000|2022-02-08 07:05:00|354.53|351.73|354.35|351.55|354.62|351.82|354.26|351.46|0
1644303910000|2022-02-08 07:05:10|354.53|351.73|354.26|351.46|354.53|351.73|354.26|351.46|0
1644303920000|2022-02-08 07:05:20|354.35|351.55|354.17|351.37|354.35|351.55|354.17|351.37|0
1644303930000|2022-02-08 07:05:30|354.53|351.73|354.35|351.55|354.53|351.73|354.35|351.55|0
1644303940000|2022-02-08 07:05:40|354.08|351.28|354.44|351.64|354.44|351.64|354.08|351.28|0
1644303950000|2022-02-08 07:05:50|354.35|351.55|354.53|351.73|354.53|351.73|354.35|351.55|0
1644303960000|2022-02-08 07:06:00|354.35|351.55|353.9|351.1|354.35|351.55|353.9|351.1|0
1644303970000|2022-02-08 07:06:10|353.81|351.01|353.72|350.92|353.81|351.01|353.72|350.92|0
1644303980000|2022-02-08 07:06:20|353.81|351.01|353.72|350.92|353.81|351.01|353.72|350.92|0
1644303990000|2022-02-08 07:06:30|353.9|351.1|353.81|351.01|353.9|351.1|353.81|351.01|0
1644304000000|2022-02-08 07:06:40|353.72|350.92|353.99|351.19|353.99|351.19|353.72|350.92|0
1644304010000|2022-02-08 07:06:50|353.9|351.1|353.72|350.92|353.9|351.1|353.72|350.92|0
1644304020000|2022-02-08 07:07:00|353.45|350.65|353.27|350.47|353.45|350.65|353.27|350.47|0
1644304030000|2022-02-08 07:07:10|353.36|350.56|353.36|350.56|353.45|350.65|353.27|350.47|0
1644304040000|2022-02-08 07:07:20|353.45|350.65|353.45|350.65|353.45|350.65|353.36|350.56|0
1644304050000|2022-02-08 07:07:30|353.36|350.56|353.18|350.38|353.36|350.56|353.18|350.38|0
1644304060000|2022-02-08 07:07:40|353.09|350.29|353.36|350.56|353.36|350.56|353.09|350.29|0
1644304070000|2022-02-08 07:07:50|353.18|350.38|353.27|350.47|353.27|350.47|353.18|350.38|0
1644304080000|2022-02-08 07:08:00|353.18|350.38|353|350.2|353.18|350.38|353|350.2|0
1644304090000|2022-02-08 07:08:10|352.91|350.11|353|350.2|353|350.2|352.91|350.11|0
1644304100000|2022-02-08 07:08:20|352.91|350.11|353|350.2|353|350.2|352.82|350.02|0
1644304110000|2022-02-08 07:08:30|352.91|350.11|353|350.2|353|350.2|352.73|349.93|0
1644304120000|2022-02-08 07:08:40|352.91|350.11|352.91|350.11|352.91|350.11|352.91|350.11|0
1644304130000|2022-02-08 07:08:50|352.82|350.02|353|350.2|353|350.2|352.82|350.02|0
1644304140000|2022-02-08 07:09:00|352.82|350.02|352.73|349.93|352.91|350.11|352.73|349.93|0
1644304150000|2022-02-08 07:09:10|352.64|349.84|352.28|349.48|352.73|349.93|352.28|349.48|0
1644304160000|2022-02-08 07:09:20|352.1|349.3|352.1|349.3|352.1|349.3|352.1|349.3|0
1644304170000|2022-02-08 07:09:30|351.93|349.13|351.84|349.04|352.02|349.22|351.84|349.04|0
1644304180000|2022-02-08 07:09:40|352.02|349.22|352.02|349.22|352.02|349.22|352.02|349.22|0
1644304190000|2022-02-08 07:09:50|352.28|349.48|352.46|349.66|352.46|349.66|352.28|349.48|0
1644304200000|2022-02-08 07:10:00|352.28|349.48|351.75|348.95|352.28|349.48|351.75|348.95|0
1644304210000|2022-02-08 07:10:10|351.66|348.86|351.75|348.95|351.84|349.04|351.57|348.77|0
1644304220000|2022-02-08 07:10:20|351.66|348.86|351.03|348.23|351.66|348.86|351.03|348.23|0
1644304230000|2022-02-08 07:10:30|350.95|348.15|350.85|348.05|350.95|348.15|350.85|348.05|0
1644304240000|2022-02-08 07:10:40|350.95|348.15|350.85|348.05|350.95|348.15|350.85|348.05|0
1644304250000|2022-02-08 07:10:50|350.95|348.15|351.12|348.32|351.12|348.32|350.85|348.05|0
1644304260000|2022-02-08 07:11:00|351.03|348.23|350.5|347.7|351.03|348.23|350.5|347.7|0
1644304270000|2022-02-08 07:11:10|350.32|347.52|350.32|347.52|350.41|347.61|350.32|347.52|0
1644304280000|2022-02-08 07:11:20|350.23|347.43|350.23|347.43|350.32|347.52|350.23|347.43|0
1644304290000|2022-02-08 07:11:30|350.41|347.61|350.32|347.52|350.41|347.61|350.32|347.52|0
1644304300000|2022-02-08 07:11:40|350.41|347.61|350.32|347.52|350.49|347.69|350.32|347.52|0
1644304310000|2022-02-08 07:11:50|350.41|347.61|350.59|347.79|350.67|347.87|350.41|347.61|0
1644304320000|2022-02-08 07:12:00|350.85|348.05|350.32|347.52|350.85|348.05|350.32|347.52|0
1644304330000|2022-02-08 07:12:10|350.23|347.43|350.32|347.52|350.32|347.52|350.23|347.43|0
1644304340000|2022-02-08 07:12:20|350.41|347.61|350.49|347.69|350.49|347.69|350.41|347.61|0
1644304350000|2022-02-08 07:12:30|350.41|347.61|350.23|347.43|350.41|347.61|350.23|347.43|0
1644304360000|2022-02-08 07:12:40|350.32|347.52|349.96|347.16|350.32|347.52|349.96|347.16|0
1644304370000|2022-02-08 07:12:50|350.05|347.25|350.05|347.25|350.05|347.25|350.05|347.25|0
1644304380000|2022-02-08 07:13:00|349.25|346.45|349.6|346.8|349.6|346.8|349.25|346.45|0
1644304390000|2022-02-08 07:13:10|349.52|346.72|349.78|346.98|349.78|346.98|349.52|346.72|0
1644304400000|2022-02-08 07:13:20|349.6|346.8|349.6|346.8|349.78|346.98|349.6|346.8|0
1644304410000|2022-02-08 07:13:30|349.42|346.62|349.42|346.62|349.6|346.8|349.42|346.62|0
1644304420000|2022-02-08 07:13:40|349.16|346.36|349.42|346.62|349.6|346.8|349.16|346.36|0
1644304430000|2022-02-08 07:13:50|349.6|346.8|349.07|346.27|349.6|346.8|349.07|346.27|0
1644304440000|2022-02-08 07:14:00|349.25|346.45|349.25|346.45|349.34|346.54|348.71|345.91|0
1644304450000|2022-02-08 07:14:10|349.42|346.62|349.52|346.72|349.52|346.72|349.42|346.62|0
1644304460000|2022-02-08 07:14:20|349.42|346.62|349.52|346.72|349.52|346.72|349.42|346.62|0
1644304470000|2022-02-08 07:14:30|349.42|346.62|349.52|346.72|349.52|346.72|349.42|346.62|0
1644304480000|2022-02-08 07:14:40|349.42|346.62|349.34|346.54|349.42|346.62|349.34|346.54|0
1644304490000|2022-02-08 07:14:50|349.25|346.45|349.16|346.36|349.25|346.45|349.16|346.36|0
1644304500000|2022-02-08 07:15:00|348.89|346.09|349.07|346.27|349.16|346.36|348.89|346.09|0
1644304510000|2022-02-08 07:15:10|349.42|346.62|349.42|346.62|349.52|346.72|349.42|346.62|0
1644304520000|2022-02-08 07:15:20|349.25|346.45|349.07|346.27|349.25|346.45|349.07|346.27|0
1644304530000|2022-02-08 07:15:30|348.89|346.09|348.89|346.09|348.98|346.18|348.89|346.09|0
1644304540000|2022-02-08 07:15:40|348.8|346|349.07|346.27|349.07|346.27|348.8|346|0
1644304550000|2022-02-08 07:15:50|348.98|346.18|349.34|346.54|349.34|346.54|348.98|346.18|0
1644304560000|2022-02-08 07:16:00|349.42|346.62|349.25|346.45|349.42|346.62|349.25|346.45|0
1644304570000|2022-02-08 07:16:10|349.34|346.54|349.42|346.62|349.52|346.72|349.34|346.54|0
1644304580000|2022-02-08 07:16:20|349.6|346.8|349.42|346.62|349.6|346.8|349.42|346.62|0
1644304590000|2022-02-08 07:16:30|349.52|346.72|349.52|346.72|349.52|346.72|349.42|346.62|0
1644304600000|2022-02-08 07:16:40|349.42|346.62|349.6|346.8|349.6|346.8|349.42|346.62|0
1644304610000|2022-02-08 07:16:50|349.52|346.72|349.52|346.72|349.52|346.72|349.52|346.72|0
1644304620000|2022-02-08 07:17:00|349.6|346.8|349.52|346.72|349.6|346.8|349.42|346.62|0
1644304630000|2022-02-08 07:17:10|349.78|346.98|349.78|346.98|349.87|347.07|349.78|346.98|0
1644304640000|2022-02-08 07:17:20|349.87|347.07|349.96|347.16|349.96|347.16|349.87|347.07|0
1644304650000|2022-02-08 07:17:30|349.78|346.98|349.96|347.16|349.96|347.16|349.78|346.98|0
1644304660000|2022-02-08 07:17:40|349.87|347.07|350.14|347.34|350.14|347.34|349.87|347.07|0
1644304670000|2022-02-08 07:17:50|349.87|347.07|350.14|347.34|350.14|347.34|349.87|347.07|0
1644304680000|2022-02-08 07:18:00|349.78|346.98|349.6|346.8|349.96|347.16|349.6|346.8|0
1644304690000|2022-02-08 07:18:10|349.69|346.89|349.52|346.72|349.69|346.89|349.52|346.72|0
1644304700000|2022-02-08 07:18:20|349.6|346.8|349.69|346.89|349.78|346.98|349.6|346.8|0
1644304710000|2022-02-08 07:18:30|349.78|346.98|349.87|347.07|349.87|347.07|349.78|346.98|0
1644304720000|2022-02-08 07:18:40|349.78|346.98|349.87|347.07|349.87|347.07|349.78|346.98|0
1644304730000|2022-02-08 07:18:50|349.96|347.16|349.87|347.07|349.96|347.16|349.87|347.07|0
1644304740000|2022-02-08 07:19:00|349.78|346.98|349.78|346.98|349.78|346.98|349.6|346.8|0
1644304750000|2022-02-08 07:19:10|349.96|347.16|349.96|347.16|349.96|347.16|349.96|347.16|0
1644304760000|2022-02-08 07:19:20|349.87|347.07|349.96|347.16|349.96|347.16|349.87|347.07|0
1644304780000|2022-02-08 07:19:40|349.87|347.07|349.78|346.98|349.87|347.07|349.69|346.89|0
1644304790000|2022-02-08 07:19:50|349.69|346.89|349.6|346.8|349.69|346.89|349.6|346.8|0
1644304800000|2022-02-08 07:20:00|349.51|346.71|349.42|346.62|349.51|346.71|349.42|346.62|0
1644304810000|2022-02-08 07:20:10|349.51|346.71|349.24|346.44|349.51|346.71|349.24|346.44|0
1644304820000|2022-02-08 07:20:20|348.89|346.09|348.89|346.09|348.98|346.18|348.89|346.09|0
1644304830000|2022-02-08 07:20:30|348.8|346|348.89|346.09|348.89|346.09|348.53|345.73|0
1644304840000|2022-02-08 07:20:40|348.98|346.18|349.07|346.27|349.07|346.27|348.98|346.18|0
1644304850000|2022-02-08 07:20:50|348.89|346.09|348.8|346|348.89|346.09|348.8|346|0
1644304860000|2022-02-08 07:21:00|348.89|346.09|348.8|346|348.89|346.09|348.8|346|0
1644304870000|2022-02-08 07:21:10|349.07|346.27|349.07|346.27|349.07|346.27|349.07|346.27|0
1644304880000|2022-02-08 07:21:20|349.16|346.36|349.24|346.44|349.24|346.44|349.16|346.36|0
1644304890000|2022-02-08 07:21:30|349.42|346.62|349.24|346.44|349.42|346.62|349.24|346.44|0
1644304900000|2022-02-08 07:21:40|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1644304910000|2022-02-08 07:21:50|349.24|346.44|349.16|346.36|349.24|346.44|349.16|346.36|0
1644304920000|2022-02-08 07:22:00|349.24|346.44|349.06|346.26|349.24|346.44|349.06|346.26|0
1644304930000|2022-02-08 07:22:10|349.16|346.36|348.8|346|349.16|346.36|348.71|345.91|0
1644304940000|2022-02-08 07:22:20|348.89|346.09|348.71|345.91|348.89|346.09|348.71|345.91|0
1644304950000|2022-02-08 07:22:30|348.89|346.09|348.8|346|348.89|346.09|348.71|345.91|0
1644304960000|2022-02-08 07:22:40|348.89|346.09|348.53|345.73|348.89|346.09|348.53|345.73|0
1644304970000|2022-02-08 07:22:50|348.89|346.09|349.24|346.44|349.24|346.44|348.89|346.09|0
1644304980000|2022-02-08 07:23:00|349.16|346.36|349.06|346.26|349.16|346.36|349.06|346.26|0
1644304990000|2022-02-08 07:23:10|349.24|346.44|349.24|346.44|349.24|346.44|349.24|346.44|0
1644305010000|2022-02-08 07:23:30|349.06|346.26|349.06|346.26|349.06|346.26|349.06|346.26|0
1644305020000|2022-02-08 07:23:40|348.89|346.09|349.06|346.26|349.06|346.26|348.89|346.09|0
1644305030000|2022-02-08 07:23:50|349.24|346.44|349.24|346.44|349.24|346.44|349.24|346.44|0
1644305040000|2022-02-08 07:24:00|349.6|346.8|350.13|347.33|350.13|347.33|349.6|346.8|0
1644305050000|2022-02-08 07:24:10|350.23|347.43|350.23|347.43|350.23|347.43|350.13|347.33|0
1644305060000|2022-02-08 07:24:20|350.31|347.51|350.67|347.87|350.67|347.87|350.13|347.33|0
1644305070000|2022-02-08 07:24:30|350.85|348.05|351.03|348.23|351.03|348.23|350.85|348.05|0
1644305080000|2022-02-08 07:24:40|351.2|348.4|351.2|348.4|351.38|348.58|351.03|348.23|0
1644305090000|2022-02-08 07:24:50|351.12|348.32|350.49|347.69|351.12|348.32|350.49|347.69|0
1644305100000|2022-02-08 07:25:00|350.67|347.87|350.94|348.14|350.94|348.14|350.67|347.87|0
1644305110000|2022-02-08 07:25:10|350.85|348.05|350.67|347.87|350.85|348.05|350.67|347.87|0
1644305120000|2022-02-08 07:25:20|350.76|347.96|350.85|348.05|350.94|348.14|350.76|347.96|0
1644305130000|2022-02-08 07:25:30|350.94|348.14|351.2|348.4|351.2|348.4|350.94|348.14|0
1644305140000|2022-02-08 07:25:40|351.12|348.32|351.3|348.5|351.3|348.5|351.12|348.32|0
1644305150000|2022-02-08 07:25:50|351.2|348.4|351.3|348.5|351.38|348.58|351.2|348.4|0
1644305160000|2022-02-08 07:26:00|351.48|348.68|351.56|348.76|351.56|348.76|351.48|348.68|0
1644305170000|2022-02-08 07:26:10|351.65|348.85|351.56|348.76|351.65|348.85|351.56|348.76|0
1644305180000|2022-02-08 07:26:20|351.65|348.85|351.92|349.12|351.92|349.12|351.65|348.85|0
1644305190000|2022-02-08 07:26:30|351.74|348.94|352.01|349.21|352.01|349.21|351.74|348.94|0
1644305200000|2022-02-08 07:26:40|352.1|349.3|352.28|349.48|352.28|349.48|352.1|349.3|0
1644305210000|2022-02-08 07:26:50|352.37|349.57|352.28|349.48|352.46|349.66|352.28|349.48|0
1644305220000|2022-02-08 07:27:00|352.19|349.39|351.83|349.03|352.19|349.39|351.83|349.03|0
1644305230000|2022-02-08 07:27:10|351.92|349.12|352.28|349.48|352.28|349.48|351.92|349.12|0
1644305240000|2022-02-08 07:27:20|352.37|349.57|352.45|349.65|352.63|349.83|352.37|349.57|0
1644305250000|2022-02-08 07:27:30|352.55|349.75|352.63|349.83|352.63|349.83|352.45|349.65|0
1644305260000|2022-02-08 07:27:40|352.73|349.93|352.81|350.01|352.81|350.01|352.73|349.93|0
1644305270000|2022-02-08 07:27:50|352.63|349.83|352.73|349.93|352.73|349.93|352.63|349.83|0
1644305280000|2022-02-08 07:28:00|352.81|350.01|352.81|350.01|352.99|350.19|352.73|349.93|0
1644305290000|2022-02-08 07:28:10|352.91|350.11|352.81|350.01|352.91|350.11|352.81|350.01|0
1644305300000|2022-02-08 07:28:20|352.91|350.11|352.73|349.93|352.91|350.11|352.73|349.93|0
1644305310000|2022-02-08 07:28:30|352.81|350.01|352.63|349.83|352.81|350.01|352.63|349.83|0
1644305320000|2022-02-08 07:28:40|352.45|349.65|352.55|349.75|352.55|349.75|352.37|349.57|0
1644305330000|2022-02-08 07:28:50|352.63|349.83|352.28|349.48|352.63|349.83|352.28|349.48|0
1644305340000|2022-02-08 07:29:00|352.1|349.3|352.37|349.57|352.37|349.57|352.1|349.3|0
1644305350000|2022-02-08 07:29:10|352.45|349.65|352.63|349.83|352.63|349.83|352.45|349.65|0
1644305360000|2022-02-08 07:29:20|352.73|349.93|352.81|350.01|352.81|350.01|352.73|349.93|0
1644305370000|2022-02-08 07:29:30|352.91|350.11|352.91|350.11|352.99|350.19|352.91|350.11|0
1644305380000|2022-02-08 07:29:40|352.99|350.19|353.08|350.28|353.08|350.28|352.99|350.19|0
1644305390000|2022-02-08 07:29:50|353.26|350.46|352.99|350.19|353.26|350.46|352.99|350.19|0
1644305400000|2022-02-08 07:30:00|353.71|350.91|353.71|350.91|353.8|351|353.71|350.91|0
1644305410000|2022-02-08 07:30:10|353.44|350.64|353.53|350.73|353.53|350.73|353.35|350.55|0
1644305420000|2022-02-08 07:30:20|353.44|350.64|354.25|351.45|354.25|351.45|353.44|350.64|0
1644305430000|2022-02-08 07:30:30|354.16|351.36|354.43|351.63|354.43|351.63|354.16|351.36|0
1644305440000|2022-02-08 07:30:40|354.52|351.72|354.07|351.27|354.52|351.72|354.07|351.27|0
1644305450000|2022-02-08 07:30:50|354.43|351.63|353.89|351.09|354.43|351.63|353.89|351.09|0
1644305460000|2022-02-08 07:31:00|354.07|351.27|353.98|351.18|354.25|351.45|353.98|351.18|0
1644305470000|2022-02-08 07:31:10|354.07|351.27|354.43|351.63|354.52|351.72|354.07|351.27|0
1644305480000|2022-02-08 07:31:20|354.6|351.8|354.6|351.8|354.78|351.98|354.6|351.8|0
1644305490000|2022-02-08 07:31:30|354.88|352.08|354.6|351.8|354.88|352.08|354.52|351.72|0
1644305500000|2022-02-08 07:31:40|354.7|351.9|354.88|352.08|354.88|352.08|354.6|351.8|0
1644305510000|2022-02-08 07:31:50|354.78|351.98|354.88|352.08|354.88|352.08|354.78|351.98|0
1644305520000|2022-02-08 07:32:00|354.78|351.98|355.32|352.52|355.32|352.52|354.78|351.98|0
1644305530000|2022-02-08 07:32:10|355.42|352.62|355.68|352.88|355.68|352.88|355.42|352.62|0
1644305540000|2022-02-08 07:32:20|355.78|352.98|355.6|352.8|355.78|352.98|355.5|352.7|0
1644305550000|2022-02-08 07:32:30|355.5|352.7|354.88|352.08|355.5|352.7|354.88|352.08|0
1644305560000|2022-02-08 07:32:40|354.7|351.9|354.78|351.98|354.96|352.16|354.7|351.9|0
1644305570000|2022-02-08 07:32:50|354.7|351.9|354.78|351.98|354.78|351.98|354.7|351.9|0
1644305580000|2022-02-08 07:33:00|354.7|351.9|355.06|352.26|355.14|352.34|354.7|351.9|0
1644305590000|2022-02-08 07:33:10|355.14|352.34|355.06|352.26|355.14|352.34|355.06|352.26|0
1644305600000|2022-02-08 07:33:20|354.96|352.16|354.88|352.08|354.96|352.16|354.78|351.98|0
1644305610000|2022-02-08 07:33:30|354.96|352.16|355.06|352.26|355.06|352.26|354.7|351.9|0
1644305620000|2022-02-08 07:33:40|354.96|352.16|354.52|351.72|354.96|352.16|354.52|351.72|0
1644305630000|2022-02-08 07:33:50|354.78|351.98|355.14|352.34|355.14|352.34|354.78|351.98|0
1644305640000|2022-02-08 07:34:00|354.96|352.16|355.14|352.34|355.14|352.34|354.96|352.16|0
1644305650000|2022-02-08 07:34:10|354.96|352.16|354.96|352.16|355.14|352.34|354.96|352.16|0
1644305660000|2022-02-08 07:34:20|354.7|351.9|354.78|351.98|354.96|352.16|354.7|351.9|0
1644305670000|2022-02-08 07:34:30|354.6|351.8|354.52|351.72|354.6|351.8|354.42|351.62|0
1644305680000|2022-02-08 07:34:40|354.06|351.26|354.24|351.44|354.24|351.44|354.06|351.26|0
1644305690000|2022-02-08 07:34:50|354.06|351.26|353.77|350.97|354.06|351.26|353.77|350.97|0
1644305700000|2022-02-08 07:35:00|353.86|351.06|354.13|351.33|354.31|351.51|353.86|351.06|0
1644305710000|2022-02-08 07:35:10|354.66|351.86|355.17|352.37|355.17|352.37|354.66|351.86|0
1644305720000|2022-02-08 07:35:20|355.44|352.64|355.26|352.46|355.53|352.73|355.26|352.46|0
1644305730000|2022-02-08 07:35:30|355.35|352.55|355.62|352.82|355.62|352.82|355.35|352.55|0
1644305740000|2022-02-08 07:35:40|355.8|353|355.8|353|355.8|353|355.71|352.91|0
1644305750000|2022-02-08 07:35:50|355.89|353.09|355.71|352.91|355.89|353.09|355.71|352.91|0
1644305760000|2022-02-08 07:36:00|355.53|352.73|355.71|352.91|355.71|352.91|355.53|352.73|0
1644305770000|2022-02-08 07:36:10|355.44|352.64|355.53|352.73|355.53|352.73|355.26|352.46|0
1644305780000|2022-02-08 07:36:20|355.71|352.91|355.89|353.09|355.89|353.09|355.71|352.91|0
1644305790000|2022-02-08 07:36:30|355.71|352.91|355.71|352.91|355.71|352.91|355.62|352.82|0
1644305800000|2022-02-08 07:36:40|355.53|352.73|355.62|352.82|355.62|352.82|355.53|352.73|0
1644305810000|2022-02-08 07:36:50|355.71|352.91|355.89|353.09|356.25|353.45|355.71|352.91|0
1644305820000|2022-02-08 07:37:00|355.98|353.18|356.25|353.45|356.25|353.45|355.98|353.18|0
1644305830000|2022-02-08 07:37:10|356.34|353.54|356.34|353.54|356.52|353.72|356.25|353.45|0
1644305840000|2022-02-08 07:37:20|356.25|353.45|356.34|353.54|356.43|353.63|356.25|353.45|0
1644305850000|2022-02-08 07:37:30|356.6|353.8|356.16|353.36|356.6|353.8|356.16|353.36|0
1644305860000|2022-02-08 07:37:40|355.8|353|355.98|353.18|355.98|353.18|355.8|353|0
1644305870000|2022-02-08 07:37:50|355.89|353.09|356.07|353.27|356.07|353.27|355.89|353.09|0
1644305880000|2022-02-08 07:38:00|355.98|353.18|356.07|353.27|356.07|353.27|355.8|353|0
1644305890000|2022-02-08 07:38:10|356.25|353.45|356.16|353.36|356.25|353.45|356.16|353.36|0
1644305900000|2022-02-08 07:38:20|356.25|353.45|356.42|353.62|356.42|353.62|356.25|353.45|0
1644305910000|2022-02-08 07:38:30|356.34|353.54|356.25|353.45|356.34|353.54|356.25|353.45|0
1644305920000|2022-02-08 07:38:40|356.34|353.54|356.34|353.54|356.34|353.54|356.07|353.27|0
1644305930000|2022-02-08 07:38:50|356.42|353.62|356.24|353.44|356.6|353.8|356.24|353.44|0
1644305940000|2022-02-08 07:39:00|356.07|353.27|356.07|353.27|356.07|353.27|355.89|353.09|0
1644305950000|2022-02-08 07:39:10|355.98|353.18|355.89|353.09|355.98|353.18|355.8|353|0
1644305960000|2022-02-08 07:39:20|356.07|353.27|355.89|353.09|356.07|353.27|355.89|353.09|0
1644305970000|2022-02-08 07:39:30|355.8|353|355.71|352.91|355.8|353|355.53|352.73|0
1644305980000|2022-02-08 07:39:40|355.8|353|355.71|352.91|355.98|353.18|355.71|352.91|0
1644305990000|2022-02-08 07:39:50|355.89|353.09|356.06|353.26|356.06|353.26|355.89|353.09|0
1644306000000|2022-02-08 07:40:00|355.98|353.18|355.8|353|355.98|353.18|355.8|353|0
1644306010000|2022-02-08 07:40:10|355.89|353.09|356.06|353.26|356.06|353.26|355.89|353.09|0
1644306020000|2022-02-08 07:40:20|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1644306030000|2022-02-08 07:40:30|356.42|353.62|356.34|353.54|356.42|353.62|356.24|353.44|0
1644306040000|2022-02-08 07:40:40|356.24|353.44|356.24|353.44|356.34|353.54|356.06|353.26|0
1644306050000|2022-02-08 07:40:50|356.06|353.26|356.16|353.36|356.24|353.44|356.06|353.26|0
1644306060000|2022-02-08 07:41:00|356.06|353.26|356.06|353.26|356.06|353.26|355.98|353.18|0
1644306070000|2022-02-08 07:41:10|356.16|353.36|356.24|353.44|356.24|353.44|355.88|353.08|0
1644306080000|2022-02-08 07:41:20|356.06|353.26|355.88|353.08|356.24|353.44|355.88|353.08|0
1644306090000|2022-02-08 07:41:30|355.71|352.91|355.88|353.08|355.88|353.08|355.71|352.91|0
1644306100000|2022-02-08 07:41:40|356.06|353.26|355.8|353|356.06|353.26|355.8|353|0
1644306110000|2022-02-08 07:41:50|355.71|352.91|355.62|352.82|355.71|352.91|355.62|352.82|0
1644306120000|2022-02-08 07:42:00|355.7|352.9|355.53|352.73|355.8|353|355.53|352.73|0
1644306130000|2022-02-08 07:42:10|355.7|352.9|355.8|353|355.8|353|355.62|352.82|0
1644306140000|2022-02-08 07:42:20|355.88|353.08|355.53|352.73|355.88|353.08|355.53|352.73|0
1644306160000|2022-02-08 07:42:40|355.7|352.9|355.8|353|355.88|353.08|355.7|352.9|0
1644306170000|2022-02-08 07:42:50|355.7|352.9|355.88|353.08|355.88|353.08|355.7|352.9|0
1644306180000|2022-02-08 07:43:00|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1644306190000|2022-02-08 07:43:10|355.88|353.08|355.98|353.18|355.98|353.18|355.88|353.08|0
1644306200000|2022-02-08 07:43:20|355.88|353.08|355.8|353|355.88|353.08|355.8|353|0
1644306210000|2022-02-08 07:43:30|355.88|353.08|356.06|353.26|356.06|353.26|355.88|353.08|0
1644306220000|2022-02-08 07:43:40|355.88|353.08|356.16|353.36|356.16|353.36|355.88|353.08|0
1644306230000|2022-02-08 07:43:50|356.24|353.44|356.06|353.26|356.24|353.44|356.06|353.26|0
1644306240000|2022-02-08 07:44:00|355.98|353.18|356.7|353.9|356.7|353.9|355.98|353.18|0
1644306250000|2022-02-08 07:44:10|356.6|353.8|356.6|353.8|356.78|353.98|356.6|353.8|0
1644306260000|2022-02-08 07:44:20|356.7|353.9|356.96|354.16|357.06|354.26|356.7|353.9|0
1644306270000|2022-02-08 07:44:30|356.78|353.98|356.42|353.62|356.78|353.98|356.42|353.62|0
1644306280000|2022-02-08 07:44:40|356.24|353.44|355.88|353.08|356.24|353.44|355.88|353.08|0
1644306290000|2022-02-08 07:44:50|356.06|353.26|355.98|353.18|356.06|353.26|355.98|353.18|0
1644306300000|2022-02-08 07:45:00|355.88|353.08|355.88|353.08|356.06|353.26|355.88|353.08|0
1644306310000|2022-02-08 07:45:10|355.7|352.9|355.7|352.9|355.8|353|355.7|352.9|0
1644306320000|2022-02-08 07:45:20|355.52|352.72|355.34|352.54|355.52|352.72|355.34|352.54|0
1644306330000|2022-02-08 07:45:30|355.17|352.37|355.26|352.46|355.26|352.46|355.17|352.37|0
1644306340000|2022-02-08 07:45:40|354.99|352.19|355.44|352.64|355.44|352.64|354.99|352.19|0
1644306350000|2022-02-08 07:45:50|355.52|352.72|355.34|352.54|355.52|352.72|355.34|352.54|0
1644306360000|2022-02-08 07:46:00|355.44|352.64|356.06|353.26|356.06|353.26|355.44|352.64|0
1644306370000|2022-02-08 07:46:10|356.16|353.36|356.24|353.44|356.24|353.44|356.16|353.36|0
1644306380000|2022-02-08 07:46:20|356.6|353.8|356.6|353.8|356.78|353.98|356.6|353.8|0
1644306390000|2022-02-08 07:46:30|356.87|354.07|357.23|354.43|357.23|354.43|356.87|354.07|0
1644306400000|2022-02-08 07:46:40|357.14|354.34|356.96|354.16|357.23|354.43|356.96|354.16|0
1644306410000|2022-02-08 07:46:50|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1644306420000|2022-02-08 07:47:00|356.96|354.16|356.87|354.07|356.96|354.16|356.87|354.07|0
1644306430000|2022-02-08 07:47:10|356.96|354.16|357.41|354.61|357.41|354.61|356.96|354.16|0
1644306440000|2022-02-08 07:47:20|357.5|354.7|357.77|354.97|357.77|354.97|357.5|354.7|0
1644306450000|2022-02-08 07:47:30|357.68|354.88|357.68|354.88|357.68|354.88|357.68|354.88|0
1644306460000|2022-02-08 07:47:40|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1644306470000|2022-02-08 07:47:50|358.04|355.24|358.22|355.42|358.22|355.42|358.04|355.24|0
1644306480000|2022-02-08 07:48:00|358.04|355.24|358.04|355.24|358.04|355.24|357.86|355.06|0
1644306490000|2022-02-08 07:48:10|357.95|355.15|357.5|354.7|357.95|355.15|357.5|354.7|0
1644306500000|2022-02-08 07:48:20|357.59|354.79|357.32|354.52|357.59|354.79|357.32|354.52|0
1644306510000|2022-02-08 07:48:30|357.5|354.7|357.5|354.7|357.5|354.7|357.41|354.61|0
1644306520000|2022-02-08 07:48:40|357.41|354.61|356.96|354.16|357.41|354.61|356.96|354.16|0
1644306530000|2022-02-08 07:48:50|356.78|353.98|356.78|353.98|356.78|353.98|356.69|353.89|0
1644306540000|2022-02-08 07:49:00|356.6|353.8|356.78|353.98|356.78|353.98|356.6|353.8|0
1644306550000|2022-02-08 07:49:10|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1644306560000|2022-02-08 07:49:20|356.96|354.16|356.78|353.98|356.96|354.16|356.78|353.98|0
1644306570000|2022-02-08 07:49:30|356.96|354.16|356.78|353.98|356.96|354.16|356.78|353.98|0
1644306580000|2022-02-08 07:49:40|356.6|353.8|356.78|353.98|356.78|353.98|356.6|353.8|0
1644306590000|2022-02-08 07:49:50|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1644306600000|2022-02-08 07:50:00|356.96|354.16|356.6|353.8|356.96|354.16|356.42|353.62|0
1644306620000|2022-02-08 07:50:20|356.33|353.53|356.06|353.26|356.33|353.53|356.06|353.26|0
1644306630000|2022-02-08 07:50:30|356.24|353.44|356.24|353.44|356.24|353.44|356.06|353.26|0
1644306640000|2022-02-08 07:50:40|355.88|353.08|356.24|353.44|356.24|353.44|355.88|353.08|0
1644306650000|2022-02-08 07:50:50|356.15|353.35|356.06|353.26|356.15|353.35|356.06|353.26|0
1644306660000|2022-02-08 07:51:00|355.88|353.08|355.88|353.08|356.15|353.35|355.88|353.08|0
1644306670000|2022-02-08 07:51:10|355.7|352.9|355.62|352.82|355.7|352.9|355.62|352.82|0
1644306680000|2022-02-08 07:51:20|355.7|352.9|355.52|352.72|355.7|352.9|355.52|352.72|0
1644306690000|2022-02-08 07:51:30|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1644306700000|2022-02-08 07:51:40|356.15|353.35|355.97|353.17|356.15|353.35|355.97|353.17|0
1644306710000|2022-02-08 07:51:50|355.88|353.08|355.7|352.9|355.88|353.08|355.7|352.9|0
1644306720000|2022-02-08 07:52:00|355.52|352.72|355.52|352.72|355.52|352.72|355.52|352.72|0
1644306730000|2022-02-08 07:52:10|355.7|352.9|355.7|352.9|355.88|353.08|355.61|352.81|0
1644306740000|2022-02-08 07:52:20|355.52|352.72|355.7|352.9|355.7|352.9|355.52|352.72|0
1644306760000|2022-02-08 07:52:40|355.52|352.72|355.7|352.9|355.79|352.99|355.52|352.72|0
1644306770000|2022-02-08 07:52:50|355.79|352.99|356.15|353.35|356.15|353.35|355.7|352.9|0
1644306780000|2022-02-08 07:53:00|356.06|353.26|355.88|353.08|356.06|353.26|355.88|353.08|0
1644306790000|2022-02-08 07:53:10|355.7|352.9|355.34|352.54|355.7|352.9|355.34|352.54|0
1644306800000|2022-02-08 07:53:20|355.08|352.28|355.08|352.28|355.34|352.54|355.08|352.28|0
1644306810000|2022-02-08 07:53:30|354.98|352.18|355.16|352.36|355.16|352.36|354.98|352.18|0
1644306820000|2022-02-08 07:53:40|355.08|352.28|355.08|352.28|355.16|352.36|354.98|352.18|0
1644306830000|2022-02-08 07:53:50|355.16|352.36|354.98|352.18|355.16|352.36|354.98|352.18|0
1644306840000|2022-02-08 07:54:00|355.16|352.36|354.98|352.18|355.16|352.36|354.8|352|0
1644306850000|2022-02-08 07:54:10|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1644306860000|2022-02-08 07:54:20|354.9|352.1|354.8|352|354.98|352.18|354.8|352|0
1644306870000|2022-02-08 07:54:30|354.98|352.18|354.8|352|354.98|352.18|354.8|352|0
1644306880000|2022-02-08 07:54:40|354.72|351.92|354.54|351.74|354.72|351.92|354.44|351.64|0
1644306890000|2022-02-08 07:54:50|354.44|351.64|354.62|351.82|354.8|352|354.44|351.64|0
1644306900000|2022-02-08 07:55:00|354.9|352.1|355.16|352.36|355.25|352.45|354.9|352.1|0
1644306910000|2022-02-08 07:55:10|355.25|352.45|354.8|352|355.25|352.45|354.8|352|0
1644306920000|2022-02-08 07:55:20|355.08|352.28|355.08|352.28|355.08|352.28|355.08|352.28|0
1644306930000|2022-02-08 07:55:30|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1644306940000|2022-02-08 07:55:40|354.98|352.18|354.9|352.1|354.98|352.18|354.8|352|0
1644306950000|2022-02-08 07:55:50|354.98|352.18|354.62|351.82|354.98|352.18|354.54|351.74|0
1644306960000|2022-02-08 07:56:00|354.54|351.74|354.54|351.74|354.54|351.74|354.44|351.64|0
1644306970000|2022-02-08 07:56:10|354.62|351.82|354.62|351.82|354.8|352|354.62|351.82|0
1644306980000|2022-02-08 07:56:20|354.8|352|354.44|351.64|354.8|352|354.44|351.64|0
1644306990000|2022-02-08 07:56:30|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1644307000000|2022-02-08 07:56:40|354.8|352|354.8|352|354.8|352|354.8|352|0
1644307010000|2022-02-08 07:56:50|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1644307020000|2022-02-08 07:57:00|354.8|352|354.62|351.82|354.8|352|354.62|351.82|0
1644307030000|2022-02-08 07:57:10|354.8|352|354.62|351.82|354.8|352|354.62|351.82|0
1644307050000|2022-02-08 07:57:30|354.72|351.92|354.98|352.18|354.98|352.18|354.72|351.92|0
1644307060000|2022-02-08 07:57:40|355.16|352.36|354.98|352.18|355.16|352.36|354.98|352.18|0
1644307070000|2022-02-08 07:57:50|354.8|352|354.72|351.92|354.8|352|354.72|351.92|0
1644307080000|2022-02-08 07:58:00|354.62|351.82|354.44|351.64|354.8|352|354.44|351.64|0
1644307090000|2022-02-08 07:58:10|354.62|351.82|354.72|351.92|354.8|352|354.62|351.82|0
1644307100000|2022-02-08 07:58:20|354.62|351.82|354.72|351.92|354.72|351.92|354.62|351.82|0
1644307110000|2022-02-08 07:58:30|354.8|352|355.07|352.27|355.07|352.27|354.8|352|0
1644307120000|2022-02-08 07:58:40|355.34|352.54|355.7|352.9|355.88|353.08|355.34|352.54|0
1644307130000|2022-02-08 07:58:50|355.52|352.72|355.43|352.63|355.52|352.72|355.43|352.63|0
1644307140000|2022-02-08 07:59:00|355.34|352.54|355.16|352.36|355.34|352.54|355.16|352.36|0
1644307150000|2022-02-08 07:59:10|354.98|352.18|354.8|352|354.98|352.18|354.8|352|0
1644307160000|2022-02-08 07:59:20|354.98|352.18|355.16|352.36|355.16|352.36|354.8|352|0
1644307170000|2022-02-08 07:59:30|355.25|352.45|355.34|352.54|355.34|352.54|355.25|352.45|0
1644307180000|2022-02-08 07:59:40|355.61|352.81|355.79|352.99|355.79|352.99|355.61|352.81|0
1644307190000|2022-02-08 07:59:50|355.7|352.9|356.24|353.44|356.24|353.44|355.7|352.9|0
1644307200000|2022-02-08 08:00:00|356.06|353.26|356.15|353.35|356.15|353.35|355.34|352.54|0
1644307210000|2022-02-08 08:00:10|356.24|353.44|356.42|353.62|356.78|353.98|356.24|353.44|0
1644307220000|2022-02-08 08:00:20|356.24|353.44|356.78|353.98|357.14|354.34|356.24|353.44|0
1644307230000|2022-02-08 08:00:30|356.96|354.16|357.14|354.34|357.5|354.7|356.96|354.16|0
1644307240000|2022-02-08 08:00:40|357.05|354.25|356.06|353.26|357.05|354.25|356.06|353.26|0
1644307250000|2022-02-08 08:00:50|355.97|353.17|356.78|353.98|356.96|354.16|355.97|353.17|0
1644307260000|2022-02-08 08:01:00|356.87|354.07|357.5|354.7|357.68|354.88|356.87|354.07|0
1644307270000|2022-02-08 08:01:10|357.32|354.52|357.41|354.61|357.67|354.87|357.31|354.51|0
1644307280000|2022-02-08 08:01:20|357.14|354.34|357.67|354.87|357.67|354.87|357.14|354.34|0
1644307290000|2022-02-08 08:01:30|357.77|354.97|357.31|354.51|358.22|355.42|357.31|354.51|0
1644307300000|2022-02-08 08:01:40|357.67|354.87|356.78|353.98|357.67|354.87|356.78|353.98|0
1644307310000|2022-02-08 08:01:50|357.13|354.33|356.42|353.62|357.13|354.33|356.42|353.62|0
1644307320000|2022-02-08 08:02:00|355.52|352.72|355.43|352.63|355.52|352.72|355.16|352.36|0
1644307330000|2022-02-08 08:02:10|354.98|352.18|354.8|352|354.98|352.18|354.44|351.64|0
1644307340000|2022-02-08 08:02:20|354.62|351.82|354.98|352.18|354.98|352.18|354.62|351.82|0
1644307350000|2022-02-08 08:02:30|355.52|352.72|354.62|351.82|355.52|352.72|354.62|351.82|0
1644307360000|2022-02-08 08:02:40|354.53|351.73|354.18|351.38|354.53|351.73|354.18|351.38|0
1644307370000|2022-02-08 08:02:50|353.82|351.02|353.72|350.92|353.9|351.1|353.55|350.75|0
1644307380000|2022-02-08 08:03:00|354.44|351.64|354.08|351.28|354.44|351.64|353.9|351.1|0
1644307390000|2022-02-08 08:03:10|354.53|351.73|354.18|351.38|354.53|351.73|353.9|351.1|0
1644307400000|2022-02-08 08:03:20|354.26|351.46|354.08|351.28|354.26|351.46|354.08|351.28|0
1644307410000|2022-02-08 08:03:30|353.28|350.48|352.92|350.12|353.64|350.84|352.92|350.12|0
1644307420000|2022-02-08 08:03:40|353.19|350.39|353.55|350.75|353.72|350.92|353.19|350.39|0
1644307430000|2022-02-08 08:03:50|353.72|350.92|353.37|350.57|353.72|350.92|353.37|350.57|0
1644307440000|2022-02-08 08:04:00|353.55|350.75|354.26|351.46|354.26|351.46|353.55|350.75|0
1644307450000|2022-02-08 08:04:10|354.18|351.38|353.9|351.1|354.18|351.38|353.72|350.92|0
1644307460000|2022-02-08 08:04:20|353.82|351.02|353.9|351.1|353.9|351.1|353.82|351.02|0
1644307470000|2022-02-08 08:04:30|353.82|351.02|353.72|350.92|353.82|351.02|353.37|350.57|0
1644307480000|2022-02-08 08:04:40|353.55|350.75|353.37|350.57|353.55|350.75|353.37|350.57|0
1644307490000|2022-02-08 08:04:50|353.55|350.75|353.55|350.75|353.64|350.84|353.46|350.66|0
1644307500000|2022-02-08 08:05:00|353.78|351.58|353.42|351.22|353.96|351.76|353.42|351.22|0
1644307510000|2022-02-08 08:05:10|353.25|351.05|353.42|351.22|353.42|351.22|353.25|351.05|0
1644307520000|2022-02-08 08:05:20|353.96|351.76|354.32|352.12|354.32|352.12|353.96|351.76|0
1644307530000|2022-02-08 08:05:30|354.14|351.94|354.5|352.3|354.5|352.3|354.14|351.94|0
1644307540000|2022-02-08 08:05:40|354.32|352.12|353.24|351.04|354.32|352.12|353.24|351.04|0
1644307550000|2022-02-08 08:05:50|353.52|351.32|353.6|351.4|353.96|351.76|353.42|351.22|0
1644307560000|2022-02-08 08:06:00|353.96|351.76|353.34|351.14|353.96|351.76|353.16|350.96|0
1644307570000|2022-02-08 08:06:10|353.6|351.4|353.42|351.22|353.6|351.4|353.34|351.14|0
1644307580000|2022-02-08 08:06:20|353.52|351.32|353.34|351.14|353.52|351.32|353.24|351.04|0
1644307590000|2022-02-08 08:06:30|353.52|351.32|353.34|351.14|353.52|351.32|353.24|351.04|0
1644307600000|2022-02-08 08:06:40|353.24|351.04|353.34|351.14|353.34|351.14|353.24|351.04|0
1644307610000|2022-02-08 08:06:50|353.24|351.04|353.16|350.96|353.24|351.04|353.07|350.87|0
1644307620000|2022-02-08 08:07:00|353.24|351.04|353.16|350.96|353.24|351.04|353.16|350.96|0
1644307630000|2022-02-08 08:07:10|353.24|351.04|354.86|352.66|354.86|352.66|353.24|351.04|0
1644307640000|2022-02-08 08:07:20|355.13|352.93|354.59|352.39|355.13|352.93|354.59|352.39|0
1644307650000|2022-02-08 08:07:30|354.68|352.48|354.23|352.03|354.68|352.48|354.23|352.03|0
1644307660000|2022-02-08 08:07:40|353.78|351.58|354.41|352.21|354.41|352.21|353.78|351.58|0
1644307670000|2022-02-08 08:07:50|354.5|352.3|354.77|352.57|354.77|352.57|354.5|352.3|0
1644307680000|2022-02-08 08:08:00|354.68|352.48|354.32|352.12|354.68|352.48|354.32|352.12|0
1644307690000|2022-02-08 08:08:10|354.41|352.21|354.5|352.3|354.5|352.3|354.41|352.21|0
1644307700000|2022-02-08 08:08:20|354.59|352.39|354.77|352.57|354.86|352.66|354.59|352.39|0
1644307710000|2022-02-08 08:08:30|354.5|352.3|354.68|352.48|354.86|352.66|354.5|352.3|0
1644307720000|2022-02-08 08:08:40|354.86|352.66|354.86|352.66|354.86|352.66|354.86|352.66|0
1644307730000|2022-02-08 08:08:50|355.04|352.84|355.04|352.84|355.21|353.01|354.95|352.75|0
1644307740000|2022-02-08 08:09:00|354.86|352.66|355.04|352.84|355.04|352.84|354.68|352.48|0
1644307750000|2022-02-08 08:09:10|354.32|352.12|354.14|351.94|354.32|352.12|354.14|351.94|0
1644307760000|2022-02-08 08:09:20|354.32|352.12|354.05|351.85|354.32|352.12|354.05|351.85|0
1644307770000|2022-02-08 08:09:30|353.87|351.67|354.32|352.12|354.68|352.48|353.78|351.58|0
1644307780000|2022-02-08 08:09:40|354.14|351.94|354.86|352.66|354.86|352.66|354.14|351.94|0
1644307790000|2022-02-08 08:09:50|354.95|352.75|354.5|352.3|354.95|352.75|354.5|352.3|0
1644307800000|2022-02-08 08:10:00|354.86|352.66|354.23|352.03|354.86|352.66|354.23|352.03|0
1644307810000|2022-02-08 08:10:10|354.05|351.85|353.96|351.76|354.14|351.94|353.96|351.76|0
1644307820000|2022-02-08 08:10:20|353.78|351.58|352.89|350.69|353.78|351.58|352.89|350.69|0
1644307830000|2022-02-08 08:10:30|352.53|350.33|352.71|350.51|352.71|350.51|352.53|350.33|0
1644307840000|2022-02-08 08:10:40|352.98|350.78|352.71|350.51|352.98|350.78|352.71|350.51|0
1644307850000|2022-02-08 08:10:50|352.89|350.69|352.88|350.68|352.98|350.78|352.88|350.68|0
1644307860000|2022-02-08 08:11:00|352.71|350.51|352.53|350.33|352.71|350.51|352.44|350.24|0
1644307870000|2022-02-08 08:11:10|352.71|350.51|353.24|351.04|353.24|351.04|352.71|350.51|0
1644307880000|2022-02-08 08:11:20|353.06|350.86|353.24|351.04|353.24|351.04|352.71|350.51|0
1644307890000|2022-02-08 08:11:30|353.16|350.96|353.06|350.86|353.24|351.04|352.88|350.68|0
1644307900000|2022-02-08 08:11:40|353.6|351.4|353.51|351.31|353.6|351.4|353.42|351.22|0
1644307910000|2022-02-08 08:11:50|353.42|351.22|353.6|351.4|353.6|351.4|353.42|351.22|0
1644307920000|2022-02-08 08:12:00|353.42|351.22|352.88|350.68|353.42|351.22|352.71|350.51|0
1644307930000|2022-02-08 08:12:10|352.71|350.51|352.35|350.15|352.71|350.51|352.35|350.15|0
1644307940000|2022-02-08 08:12:20|352.53|350.33|352.71|350.51|352.88|350.68|352.53|350.33|0
1644307950000|2022-02-08 08:12:30|353.06|350.86|352.62|350.42|353.06|350.86|352.35|350.15|0
1644307960000|2022-02-08 08:12:40|352.53|350.33|352.35|350.15|352.71|350.51|352.35|350.15|0
1644307970000|2022-02-08 08:12:50|352.71|350.51|352.71|350.51|352.71|350.51|352.53|350.33|0
1644307980000|2022-02-08 08:13:00|352.53|350.33|352.26|350.06|352.53|350.33|352.17|349.97|0
1644307990000|2022-02-08 08:13:10|352.17|349.97|352.26|350.06|352.26|350.06|352.17|349.97|0
1644308000000|2022-02-08 08:13:20|352.35|350.15|352.71|350.51|352.88|350.68|352.35|350.15|0
1644308010000|2022-02-08 08:13:30|352.88|350.68|352.71|350.51|352.88|350.68|352.62|350.42|0
1644308020000|2022-02-08 08:13:40|352.8|350.6|352.35|350.15|352.8|350.6|352.35|350.15|0
1644308030000|2022-02-08 08:13:50|352.53|350.33|352.53|350.33|352.53|350.33|352.35|350.15|0
1644308040000|2022-02-08 08:14:00|352.35|350.15|352.35|350.15|352.35|350.15|352.26|350.06|0
1644308050000|2022-02-08 08:14:10|352.26|350.06|351.81|349.61|352.26|350.06|351.81|349.61|0
1644308060000|2022-02-08 08:14:20|351.99|349.79|351.9|349.7|351.99|349.79|351.9|349.7|0
1644308070000|2022-02-08 08:14:30|351.99|349.79|352.17|349.97|352.17|349.97|351.99|349.79|0
1644308080000|2022-02-08 08:14:40|351.81|349.61|351.81|349.61|351.81|349.61|351.81|349.61|0
1644308090000|2022-02-08 08:14:50|351.9|349.7|351.63|349.43|351.9|349.7|351.63|349.43|0
1644308100000|2022-02-08 08:15:00|351.9|349.7|351.81|349.61|351.9|349.7|351.81|349.61|0
1644308110000|2022-02-08 08:15:10|352.17|349.97|352.44|350.24|352.53|350.33|352.17|349.97|0
1644308120000|2022-02-08 08:15:20|352.35|350.15|352.26|350.06|352.44|350.24|352.26|350.06|0
1644308130000|2022-02-08 08:15:30|352.35|350.15|352.44|350.24|352.44|350.24|352.35|350.15|0
1644308140000|2022-02-08 08:15:40|352.53|350.33|352.26|350.06|352.53|350.33|352.26|350.06|0
1644308150000|2022-02-08 08:15:50|352.53|350.33|352.53|350.33|352.7|350.5|352.53|350.33|0
1644308160000|2022-02-08 08:16:00|352.7|350.5|352.98|350.78|352.98|350.78|352.7|350.5|0
1644308170000|2022-02-08 08:16:10|352.53|350.33|352.37|350.17|352.55|350.35|352.17|349.97|0
1644308180000|2022-02-08 08:16:20|352.73|350.53|352.11|349.91|352.73|350.53|352.11|349.91|0
1644308190000|2022-02-08 08:16:30|351.84|349.64|352.2|350|352.2|350|351.84|349.64|0
1644308200000|2022-02-08 08:16:40|352.29|350.09|352.2|350|352.37|350.17|352.2|350|0
1644308210000|2022-02-08 08:16:50|352.02|349.82|352.02|349.82|352.02|349.82|351.93|349.73|0
1644308220000|2022-02-08 08:17:00|351.84|349.64|351.84|349.64|351.84|349.64|351.84|349.64|0
1644308230000|2022-02-08 08:17:10|351.66|349.46|351.3|349.1|351.66|349.46|351.13|348.93|0
1644308240000|2022-02-08 08:17:20|351.48|349.28|351.3|349.1|351.58|349.38|351.3|349.1|0
1644308250000|2022-02-08 08:17:30|351.48|349.28|351.66|349.46|351.66|349.46|351.48|349.28|0
1644308260000|2022-02-08 08:17:40|351.84|349.64|351.66|349.46|351.84|349.64|351.58|349.38|0
1644308270000|2022-02-08 08:17:50|351.84|349.64|351.66|349.46|351.84|349.64|351.66|349.46|0
1644308280000|2022-02-08 08:18:00|351.84|349.64|351.48|349.28|351.84|349.64|351.48|349.28|0
1644308290000|2022-02-08 08:18:10|351.66|349.46|352.2|350|352.2|350|351.66|349.46|0
1644308310000|2022-02-08 08:18:30|352.55|350.35|352.91|350.71|352.91|350.71|352.55|350.35|0
1644308320000|2022-02-08 08:18:40|352.73|350.53|352.55|350.35|352.73|350.53|352.55|350.35|0
1644308330000|2022-02-08 08:18:50|352.65|350.45|352.73|350.53|352.73|350.53|352.55|350.35|0
1644308340000|2022-02-08 08:19:00|352.37|350.17|352.73|350.53|352.73|350.53|352.37|350.17|0
1644308350000|2022-02-08 08:19:10|352.55|350.35|352.73|350.53|353.27|351.07|352.55|350.35|0
1644308360000|2022-02-08 08:19:20|352.64|350.44|352.73|350.53|352.73|350.53|352.64|350.44|0
1644308370000|2022-02-08 08:19:30|352.55|350.35|352.37|350.17|352.55|350.35|352.2|350|0
1644308380000|2022-02-08 08:19:40|352.02|349.82|352.19|349.99|352.19|349.99|352.02|349.82|0
1644308390000|2022-02-08 08:19:50|352.29|350.09|352.55|350.35|352.55|350.35|352.29|350.09|0
1644308400000|2022-02-08 08:20:00|352.37|350.17|351.84|349.64|352.37|350.17|351.84|349.64|0
1644308410000|2022-02-08 08:20:10|351.66|349.46|351.84|349.64|351.93|349.73|351.66|349.46|0
1644308420000|2022-02-08 08:20:20|351.48|349.28|351.75|349.55|351.84|349.64|351.48|349.28|0
1644308430000|2022-02-08 08:20:30|351.66|349.46|351.48|349.28|351.66|349.46|351.48|349.28|0
1644308440000|2022-02-08 08:20:40|351.22|349.02|351.48|349.28|351.48|349.28|351.22|349.02|0
1644308450000|2022-02-08 08:20:50|351.3|349.1|351.12|348.92|351.3|349.1|351.12|348.92|0
1644308460000|2022-02-08 08:21:00|351.3|349.1|351.48|349.28|351.48|349.28|351.22|349.02|0
1644308470000|2022-02-08 08:21:10|351.3|349.1|351.12|348.92|351.48|349.28|351.12|348.92|0
1644308480000|2022-02-08 08:21:20|351.22|349.02|351.22|349.02|351.3|349.1|351.12|348.92|0
1644308490000|2022-02-08 08:21:30|351.3|349.1|350.95|348.75|351.3|349.1|350.95|348.75|0
1644308500000|2022-02-08 08:21:40|351.12|348.92|351.12|348.92|351.12|348.92|350.95|348.75|0
1644308510000|2022-02-08 08:21:50|350.95|348.75|350.95|348.75|350.95|348.75|350.95|348.75|0
1644308520000|2022-02-08 08:22:00|351.48|349.28|351.3|349.1|351.48|349.28|351.3|349.1|0
1644308530000|2022-02-08 08:22:10|351.12|348.92|350.77|348.57|351.12|348.92|350.77|348.57|0
1644308540000|2022-02-08 08:22:20|350.95|348.75|350.95|348.75|350.95|348.75|350.95|348.75|0
1644308550000|2022-02-08 08:22:30|351.12|348.92|351.22|349.02|351.48|349.28|351.12|348.92|0
1644308560000|2022-02-08 08:22:40|351.3|349.1|351.48|349.28|351.48|349.28|351.12|348.92|0
1644308570000|2022-02-08 08:22:50|351.3|349.1|351.22|349.02|351.48|349.28|351.22|349.02|0
1644308580000|2022-02-08 08:23:00|351.12|348.92|350.41|348.21|351.12|348.92|350.41|348.21|0
1644308590000|2022-02-08 08:23:10|350.62|348.42|350.8|348.6|350.8|348.6|350.62|348.42|0
1644308600000|2022-02-08 08:23:20|350.71|348.51|349.65|347.45|350.71|348.51|349.65|347.45|0
1644308610000|2022-02-08 08:23:30|349.38|347.18|349.2|347|349.38|347.18|349.2|347|0
1644308620000|2022-02-08 08:23:40|349.38|347.18|349.56|347.36|349.56|347.36|349.12|346.92|0
1644308630000|2022-02-08 08:23:50|349.38|347.18|349.38|347.18|349.38|347.18|349.38|347.18|0
1644308640000|2022-02-08 08:24:00|349.56|347.36|349.56|347.36|349.56|347.36|349.38|347.18|0
1644308650000|2022-02-08 08:24:10|349.2|347|349.47|347.27|349.47|347.27|349.2|347|0
1644308660000|2022-02-08 08:24:20|349.56|347.36|349.65|347.45|349.65|347.45|349.38|347.18|0
1644308670000|2022-02-08 08:24:30|349.83|347.63|350.18|347.98|350.18|347.98|349.73|347.53|0
1644308680000|2022-02-08 08:24:40|350.09|347.89|350|347.8|350.27|348.07|350|347.8|0
1644308690000|2022-02-08 08:24:50|350.09|347.89|350.09|347.89|350.27|348.07|349.91|347.71|0
1644308700000|2022-02-08 08:25:00|350.27|348.07|350.54|348.34|350.54|348.34|350.27|348.07|0
1644308710000|2022-02-08 08:25:10|350.71|348.51|350.44|348.24|350.71|348.51|350.44|348.24|0
1644308720000|2022-02-08 08:25:20|350.27|348.07|350|347.8|350.27|348.07|350|347.8|0
1644308730000|2022-02-08 08:25:30|350.09|347.89|349.73|347.53|350.09|347.89|349.73|347.53|0
1644308740000|2022-02-08 08:25:40|349.56|347.36|349.47|347.27|349.73|347.53|349.47|347.27|0
1644308750000|2022-02-08 08:25:50|349.56|347.36|349.2|347|349.56|347.36|349.2|347|0
1644308760000|2022-02-08 08:26:00|349.12|346.92|349.73|347.53|349.73|347.53|349.12|346.92|0
1644308770000|2022-02-08 08:26:10|349.91|347.71|350.8|348.6|350.8|348.6|349.91|347.71|0
1644308780000|2022-02-08 08:26:20|350.98|348.78|350.98|348.78|350.98|348.78|350.98|348.78|0
1644308790000|2022-02-08 08:26:30|350.8|348.6|350.8|348.6|350.8|348.6|350.8|348.6|0
1644308800000|2022-02-08 08:26:40|350.89|348.69|350.8|348.6|350.98|348.78|350.8|348.6|0
1644308810000|2022-02-08 08:26:50|350.71|348.51|351.25|349.05|351.25|349.05|350.71|348.51|0
1644308820000|2022-02-08 08:27:00|351.07|348.87|351.25|349.05|351.33|349.13|351.07|348.87|0
1644308830000|2022-02-08 08:27:10|351.15|348.95|350.98|348.78|351.15|348.95|350.98|348.78|0
1644308840000|2022-02-08 08:27:20|351.15|348.95|350.8|348.6|351.15|348.95|350.8|348.6|0
1644308850000|2022-02-08 08:27:30|350.89|348.69|349.82|347.62|350.89|348.69|349.82|347.62|0
1644308860000|2022-02-08 08:27:40|349.55|347.35|349.2|347|349.55|347.35|349.2|347|0
1644308870000|2022-02-08 08:27:50|349.29|347.09|349.29|347.09|349.29|347.09|349.29|347.09|0
1644308880000|2022-02-08 08:28:00|349.2|347|349.55|347.35|349.55|347.35|349.2|347|0
1644308890000|2022-02-08 08:28:10|349.38|347.18|349.65|347.45|349.65|347.45|349.38|347.18|0
1644308900000|2022-02-08 08:28:20|349.73|347.53|349.73|347.53|349.73|347.53|349.55|347.35|0
1644308910000|2022-02-08 08:28:30|349.55|347.35|350.09|347.89|350.09|347.89|349.55|347.35|0
1644308920000|2022-02-08 08:28:40|350|347.8|350.26|348.06|350.26|348.06|349.91|347.71|0
1644308930000|2022-02-08 08:28:50|350.36|348.16|350.26|348.06|350.36|348.16|350.26|348.06|0
1644308940000|2022-02-08 08:29:00|349.82|347.62|349.55|347.35|350|347.8|349.55|347.35|0
1644308950000|2022-02-08 08:29:10|349.73|347.53|349.73|347.53|349.73|347.53|349.73|347.53|0
1644308960000|2022-02-08 08:29:20|349.82|347.62|349.65|347.45|349.91|347.71|349.65|347.45|0
1644308970000|2022-02-08 08:29:30|349.38|347.18|349.55|347.35|349.55|347.35|349.2|347|0
1644308980000|2022-02-08 08:29:40|349.38|347.18|349.38|347.18|349.38|347.18|349.2|347|0
1644308990000|2022-02-08 08:29:50|349.2|347|349.02|346.82|349.2|347|349.02|346.82|0
1644309000000|2022-02-08 08:30:00|349.11|346.91|349.2|347|349.2|347|349.02|346.82|0
1644309010000|2022-02-08 08:30:10|349.02|346.82|349.02|346.82|349.11|346.91|349.02|346.82|0
1644309020000|2022-02-08 08:30:20|348.84|346.64|348.84|346.64|348.84|346.64|348.76|346.56|0
1644309030000|2022-02-08 08:30:30|349.02|346.82|348.84|346.64|349.02|346.82|348.84|346.64|0
1644309040000|2022-02-08 08:30:40|348.67|346.47|347.78|345.58|348.67|346.47|347.78|345.58|0
1644309050000|2022-02-08 08:30:50|347.96|345.76|347.78|345.58|348.14|345.94|347.78|345.58|0
1644309060000|2022-02-08 08:31:00|347.96|345.76|347.87|345.67|348.14|345.94|347.87|345.67|0
1644309070000|2022-02-08 08:31:10|348.14|345.94|348.49|346.29|348.49|346.29|348.14|345.94|0
1644309080000|2022-02-08 08:31:20|348.67|346.47|348.76|346.56|348.76|346.56|348.67|346.47|0
1644309090000|2022-02-08 08:31:30|348.49|346.29|348.94|346.74|348.94|346.74|348.49|346.29|0
1644309100000|2022-02-08 08:31:40|348.84|346.64|348.84|346.64|349.02|346.82|348.84|346.64|0
1644309110000|2022-02-08 08:31:50|349.2|347|349.73|347.53|349.73|347.53|349.11|346.91|0
1644309120000|2022-02-08 08:32:00|349.55|347.35|349.55|347.35|349.55|347.35|349.55|347.35|0
1644309130000|2022-02-08 08:32:10|349.73|347.53|349.55|347.35|349.73|347.53|349.55|347.35|0
1644309140000|2022-02-08 08:32:20|349.73|347.53|349.55|347.35|349.73|347.53|349.55|347.35|0
1644309150000|2022-02-08 08:32:30|349.37|347.17|349.2|347|349.37|347.17|349.2|347|0
1644309160000|2022-02-08 08:32:40|349.37|347.17|349.37|347.17|349.37|347.17|349.29|347.09|0
1644309170000|2022-02-08 08:32:50|349.2|347|349.02|346.82|349.2|347|348.67|346.47|0
1644309180000|2022-02-08 08:33:00|348.94|346.74|348.84|346.64|348.94|346.74|348.84|346.64|0
1644309200000|2022-02-08 08:33:20|349.02|346.82|348.67|346.47|349.02|346.82|348.67|346.47|0
1644309210000|2022-02-08 08:33:30|348.84|346.64|348.84|346.64|349.02|346.82|348.84|346.64|0
1644309220000|2022-02-08 08:33:40|348.67|346.47|349.37|347.17|349.37|347.17|348.67|346.47|0
1644309230000|2022-02-08 08:33:50|349.64|347.44|349.55|347.35|349.64|347.44|349.47|347.27|0
1644309240000|2022-02-08 08:34:00|349.64|347.44|349.47|347.27|349.73|347.53|349.47|347.27|0
1644309250000|2022-02-08 08:34:10|349.55|347.35|350.08|347.88|350.08|347.88|349.55|347.35|0
1644309260000|2022-02-08 08:34:20|350|347.8|350.44|348.24|350.44|348.24|350|347.8|0
1644309270000|2022-02-08 08:34:30|350.26|348.06|350.08|347.88|350.26|348.06|350.08|347.88|0
1644309280000|2022-02-08 08:34:40|349.91|347.71|349.91|347.71|350.08|347.88|349.91|347.71|0
1644309290000|2022-02-08 08:34:50|350.08|347.88|350|347.8|350.08|347.88|350|347.8|0
1644309300000|2022-02-08 08:35:00|350.08|347.88|351.15|348.95|351.15|348.95|350.08|347.88|0
1644309310000|2022-02-08 08:35:10|350.97|348.77|350.53|348.33|350.97|348.77|350.53|348.33|0
1644309320000|2022-02-08 08:35:20|350.71|348.51|350.79|348.59|350.97|348.77|350.71|348.51|0
1644309330000|2022-02-08 08:35:30|350.89|348.69|350.62|348.42|350.89|348.69|350.62|348.42|0
1644309340000|2022-02-08 08:35:40|350.79|348.59|350.53|348.33|350.79|348.59|350.53|348.33|0
1644309350000|2022-02-08 08:35:50|350.35|348.15|349.82|347.62|350.35|348.15|349.82|347.62|0
1644309360000|2022-02-08 08:36:00|349.73|347.53|349.37|347.17|349.73|347.53|349.37|347.17|0
1644309370000|2022-02-08 08:36:10|349.2|347|348.66|346.46|349.2|347|348.66|346.46|0
1644309380000|2022-02-08 08:36:20|348.49|346.29|348.58|346.38|348.58|346.38|348.49|346.29|0
1644309390000|2022-02-08 08:36:30|348.66|346.46|348.76|346.56|348.84|346.64|348.66|346.46|0
1644309400000|2022-02-08 08:36:40|348.66|346.46|348.66|346.46|348.66|346.46|348.66|346.46|0
1644309410000|2022-02-08 08:36:50|348.84|346.64|348.49|346.29|348.84|346.64|348.49|346.29|0
1644309420000|2022-02-08 08:37:00|348.4|346.2|348.49|346.29|348.49|346.29|348.4|346.2|0
1644309440000|2022-02-08 08:37:20|348.31|346.11|348.66|346.46|348.66|346.46|348.31|346.11|0
1644309450000|2022-02-08 08:37:30|348.49|346.29|348.4|346.2|348.58|346.38|348.4|346.2|0
1644309460000|2022-02-08 08:37:40|348.49|346.29|348.22|346.02|348.49|346.29|348.13|345.93|0
1644309470000|2022-02-08 08:37:50|348.13|345.93|347.96|345.76|348.13|345.93|347.96|345.76|0
1644309480000|2022-02-08 08:38:00|347.78|345.58|347.78|345.58|347.78|345.58|347.78|345.58|0
1644309490000|2022-02-08 08:38:10|348.05|345.85|348.13|345.93|348.13|345.93|348.05|345.85|0
1644309500000|2022-02-08 08:38:20|348.4|346.2|348.49|346.29|348.49|346.29|348.31|346.11|0
1644309510000|2022-02-08 08:38:30|348.93|346.73|348.84|346.64|348.93|346.73|348.84|346.64|0
1644309520000|2022-02-08 08:38:40|349.02|346.82|348.84|346.64|349.02|346.82|348.84|346.64|0
1644309530000|2022-02-08 08:38:50|349.02|346.82|348.66|346.46|349.02|346.82|348.66|346.46|0
1644309540000|2022-02-08 08:39:00|348.84|346.64|348.76|346.56|348.84|346.64|348.76|346.56|0
1644309550000|2022-02-08 08:39:10|349.02|346.82|349.11|346.91|349.11|346.91|348.93|346.73|0
1644309560000|2022-02-08 08:39:20|349.19|346.99|349.64|347.44|349.73|347.53|349.19|346.99|0
1644309570000|2022-02-08 08:39:30|349.73|347.53|349.9|347.7|349.9|347.7|349.73|347.53|0
1644309580000|2022-02-08 08:39:40|349.64|347.44|349.29|347.09|349.64|347.44|349.29|347.09|0
1644309590000|2022-02-08 08:39:50|349.19|346.99|348.84|346.64|349.19|346.99|348.84|346.64|0
1644309600000|2022-02-08 08:40:00|348.93|346.73|348.84|346.64|349.02|346.82|348.75|346.55|0
1644309610000|2022-02-08 08:40:10|348.66|346.46|348.49|346.29|348.66|346.46|348.49|346.29|0
1644309620000|2022-02-08 08:40:20|348.66|346.46|348.49|346.29|348.66|346.46|348.49|346.29|0
1644309630000|2022-02-08 08:40:30|348.31|346.11|348.13|345.93|348.31|346.11|348.13|345.93|0
1644309640000|2022-02-08 08:40:40|347.95|345.75|348.05|345.85|348.05|345.85|347.95|345.75|0
1644309650000|2022-02-08 08:40:50|348.13|345.93|347.78|345.58|348.13|345.93|347.78|345.58|0
1644309660000|2022-02-08 08:41:00|348.31|346.11|348.66|346.46|348.66|346.46|348.31|346.11|0
1644309670000|2022-02-08 08:41:10|348.93|346.73|349.46|347.26|349.46|347.26|348.93|346.73|0
1644309680000|2022-02-08 08:41:20|349.55|347.35|349.55|347.35|349.73|347.53|349.55|347.35|0
1644309690000|2022-02-08 08:41:30|349.64|347.44|349.73|347.53|349.82|347.62|349.64|347.44|0
1644309700000|2022-02-08 08:41:40|349.9|347.7|350.26|348.06|350.26|348.06|349.82|347.62|0
1644309710000|2022-02-08 08:41:50|350.44|348.24|350.61|348.41|350.61|348.41|350.35|348.15|0
1644309720000|2022-02-08 08:42:00|350.44|348.24|350.08|347.88|350.44|348.24|350.08|347.88|0
1644309730000|2022-02-08 08:42:10|349.9|347.7|350.26|348.06|350.26|348.06|349.9|347.7|0
1644309740000|2022-02-08 08:42:20|350.44|348.24|350.44|348.24|350.61|348.41|350.44|348.24|0
1644309750000|2022-02-08 08:42:30|350.61|348.41|350.61|348.41|350.79|348.59|350.61|348.41|0
1644309760000|2022-02-08 08:42:40|350.35|348.15|350.44|348.24|350.61|348.41|350.35|348.15|0
1644309770000|2022-02-08 08:42:50|350.53|348.33|350.61|348.41|350.61|348.41|350.53|348.33|0
1644309780000|2022-02-08 08:43:00|350.79|348.59|350.88|348.68|350.97|348.77|350.79|348.59|0
1644309790000|2022-02-08 08:43:10|351.32|349.12|351.32|349.12|351.5|349.3|351.24|349.04|0
1644309800000|2022-02-08 08:43:20|351.6|349.4|351.5|349.3|351.6|349.4|351.5|349.3|0
1644309810000|2022-02-08 08:43:30|351.32|349.12|351.32|349.12|351.68|349.48|351.32|349.12|0
1644309820000|2022-02-08 08:43:40|351.42|349.22|350.97|348.77|351.42|349.22|350.97|348.77|0
1644309830000|2022-02-08 08:43:50|350.79|348.59|350.79|348.59|350.97|348.77|350.79|348.59|0
1644309840000|2022-02-08 08:44:00|350.61|348.41|351.15|348.95|351.15|348.95|350.61|348.41|0
1644309850000|2022-02-08 08:44:10|350.97|348.77|350.88|348.68|351.06|348.86|350.88|348.68|0
1644309860000|2022-02-08 08:44:20|350.79|348.59|350.44|348.24|350.79|348.59|350.44|348.24|0
1644309870000|2022-02-08 08:44:30|350.26|348.06|350.17|347.97|350.26|348.06|350.17|347.97|0
1644309880000|2022-02-08 08:44:40|350.26|348.06|350.35|348.15|350.53|348.33|350.26|348.06|0
1644309890000|2022-02-08 08:44:50|350.44|348.24|351.32|349.12|351.32|349.12|350.44|348.24|0
1644309900000|2022-02-08 08:45:00|351.42|349.22|350.97|348.77|351.42|349.22|350.97|348.77|0
1644309910000|2022-02-08 08:45:10|350.71|348.51|350.44|348.24|350.71|348.51|350.44|348.24|0
1644309920000|2022-02-08 08:45:20|350.53|348.33|350.26|348.06|350.53|348.33|350.26|348.06|0
1644309930000|2022-02-08 08:45:30|350.35|348.15|350.79|348.59|350.79|348.59|350.35|348.15|0
1644309940000|2022-02-08 08:45:40|350.7|348.5|350.79|348.59|350.79|348.59|350.7|348.5|0
1644309950000|2022-02-08 08:45:50|350.88|348.68|350.97|348.77|350.97|348.77|350.88|348.68|0
1644309960000|2022-02-08 08:46:00|350.88|348.68|350.7|348.5|350.88|348.68|350.7|348.5|0
1644309970000|2022-02-08 08:46:10|350.53|348.33|350.53|348.33|350.61|348.41|350.53|348.33|0
1644309980000|2022-02-08 08:46:20|350.61|348.41|350.61|348.41|350.61|348.41|350.61|348.41|0
1644309990000|2022-02-08 08:46:30|350.79|348.59|350.79|348.59|350.79|348.59|350.79|348.59|0
1644310000000|2022-02-08 08:46:40|350.97|348.77|350.88|348.68|350.97|348.77|350.79|348.59|0
1644310010000|2022-02-08 08:46:50|350.79|348.59|350.79|348.59|350.79|348.59|350.61|348.41|0
1644310020000|2022-02-08 08:47:00|350.7|348.5|350.53|348.33|350.7|348.5|350.53|348.33|0
1644310030000|2022-02-08 08:47:10|350.17|347.97|349.55|347.35|350.17|347.97|349.55|347.35|0
1644310040000|2022-02-08 08:47:20|349.9|347.7|350.35|348.15|350.35|348.15|349.9|347.7|0
1644310050000|2022-02-08 08:47:30|350.43|348.23|350.79|348.59|350.79|348.59|350.43|348.23|0
1644310060000|2022-02-08 08:47:40|350.61|348.41|350.26|348.06|350.61|348.41|350.26|348.06|0
1644310070000|2022-02-08 08:47:50|350.17|347.97|349.9|347.7|350.17|347.97|349.55|347.35|0
1644310080000|2022-02-08 08:48:00|349.72|347.52|349.9|347.7|349.9|347.7|349.72|347.52|0
1644310090000|2022-02-08 08:48:10|349.82|347.62|350.08|347.88|350.08|347.88|349.72|347.52|0
1644310100000|2022-02-08 08:48:20|350.26|348.06|349.9|347.7|350.26|348.06|349.9|347.7|0
1644310110000|2022-02-08 08:48:30|350.26|348.06|349.9|347.7|350.26|348.06|349.9|347.7|0
1644310120000|2022-02-08 08:48:40|349.37|347.17|349.19|346.99|349.37|347.17|349.19|346.99|0
1644310130000|2022-02-08 08:48:50|349.37|347.17|349.37|347.17|349.37|347.17|349.19|346.99|0
1644310140000|2022-02-08 08:49:00|349.19|346.99|349.11|346.91|349.28|347.08|349.11|346.91|0
1644310150000|2022-02-08 08:49:10|349.19|346.99|348.48|346.28|349.19|346.99|348.48|346.28|0
1644310160000|2022-02-08 08:49:20|348.4|346.2|347.77|345.57|348.4|346.2|347.77|345.57|0
1644310170000|2022-02-08 08:49:30|347.69|345.49|347.51|345.31|347.69|345.49|347.51|345.31|0
1644310180000|2022-02-08 08:49:40|347.24|345.04|347.24|345.04|347.42|345.22|347.24|345.04|0
1644310190000|2022-02-08 08:49:50|347.07|344.87|346.89|344.69|347.07|344.87|346.89|344.69|0
1644310200000|2022-02-08 08:50:00|346.98|344.78|347.42|345.22|347.42|345.22|346.98|344.78|0
1644310210000|2022-02-08 08:50:10|347.24|345.04|347.07|344.87|347.24|345.04|346.98|344.78|0
1644310220000|2022-02-08 08:50:20|347.24|345.04|347.51|345.31|347.51|345.31|347.07|344.87|0
1644310230000|2022-02-08 08:50:30|347.42|345.22|347.42|345.22|347.42|345.22|347.42|345.22|0
1644310240000|2022-02-08 08:50:40|347.6|345.4|347.77|345.57|347.77|345.57|347.6|345.4|0
1644310250000|2022-02-08 08:50:50|348.13|345.93|348.4|346.2|348.4|346.2|348.13|345.93|0
1644310260000|2022-02-08 08:51:00|348.22|346.02|347.95|345.75|348.22|346.02|347.95|345.75|0
1644310270000|2022-02-08 08:51:10|347.77|345.57|347.77|345.57|347.77|345.57|347.69|345.49|0
1644310280000|2022-02-08 08:51:20|347.42|345.22|347.95|345.75|347.95|345.75|347.42|345.22|0
1644310290000|2022-02-08 08:51:30|348.13|345.93|348.04|345.84|348.13|345.93|348.04|345.84|0
1644310300000|2022-02-08 08:51:40|348.13|345.93|348.04|345.84|348.13|345.93|348.04|345.84|0
1644310310000|2022-02-08 08:51:50|348.13|345.93|348.3|346.1|348.3|346.1|348.04|345.84|0
1644310320000|2022-02-08 08:52:00|348.13|345.93|348.3|346.1|348.3|346.1|348.13|345.93|0
1644310330000|2022-02-08 08:52:10|348.48|346.28|348.22|346.02|348.48|346.28|348.22|346.02|0
1644310340000|2022-02-08 08:52:20|348.13|345.93|348.04|345.84|348.13|345.93|347.95|345.75|0
1644310350000|2022-02-08 08:52:30|348.22|346.02|347.95|345.75|348.3|346.1|347.95|345.75|0
1644310360000|2022-02-08 08:52:40|348.13|345.93|348.57|346.37|348.57|346.37|348.13|345.93|0
1644310370000|2022-02-08 08:52:50|348.3|346.1|348.57|346.37|348.66|346.46|348.3|346.1|0
1644310380000|2022-02-08 08:53:00|348.48|346.28|349.46|347.26|349.46|347.26|348.48|346.28|0
1644310390000|2022-02-08 08:53:10|349.19|346.99|348.66|346.46|349.19|346.99|348.66|346.46|0
1644310400000|2022-02-08 08:53:20|348.75|346.55|348.57|346.37|348.75|346.55|348.57|346.37|0
1644310410000|2022-02-08 08:53:30|348.83|346.63|349.54|347.34|349.64|347.44|348.83|346.63|0
1644310420000|2022-02-08 08:53:40|349.37|347.17|348.93|346.73|349.37|347.17|348.93|346.73|0
1644310430000|2022-02-08 08:53:50|349.01|346.81|349.1|346.9|349.19|346.99|349.01|346.81|0
1644310440000|2022-02-08 08:54:00|348.75|346.55|348.66|346.46|348.83|346.63|348.66|346.46|0
1644310450000|2022-02-08 08:54:10|348.57|346.37|348.39|346.19|348.57|346.37|348.3|346.1|0
1644310460000|2022-02-08 08:54:20|348.3|346.1|348.83|346.63|348.83|346.63|348.3|346.1|0
1644310470000|2022-02-08 08:54:30|349.01|346.81|349.1|346.9|349.1|346.9|349.01|346.81|0
1644310480000|2022-02-08 08:54:40|348.75|346.55|348.75|346.55|348.75|346.55|348.57|346.37|0
1644310490000|2022-02-08 08:54:50|348.57|346.37|348.83|346.63|348.83|346.63|348.57|346.37|0
1644310500000|2022-02-08 08:55:00|348.66|346.46|348.83|346.63|348.83|346.63|348.66|346.46|0
1644310510000|2022-02-08 08:55:10|348.66|346.46|348.39|346.19|348.66|346.46|348.39|346.19|0
1644310520000|2022-02-08 08:55:20|348.48|346.28|348.57|346.37|348.57|346.37|348.48|346.28|0
1644310530000|2022-02-08 08:55:30|348.66|346.46|348.48|346.28|348.66|346.46|348.48|346.28|0
1644310540000|2022-02-08 08:55:40|348.3|346.1|348.13|345.93|348.3|346.1|348.13|345.93|0
1644310550000|2022-02-08 08:55:50|348.04|345.84|348.3|346.1|348.3|346.1|348.04|345.84|0
1644310560000|2022-02-08 08:56:00|348.39|346.19|348.12|345.92|348.39|346.19|348.12|345.92|0
1644310570000|2022-02-08 08:56:10|347.95|345.75|347.86|345.66|348.12|345.92|347.86|345.66|0
1644310580000|2022-02-08 08:56:20|347.95|345.75|348.04|345.84|348.12|345.92|347.95|345.75|0
1644310600000|2022-02-08 08:56:40|347.95|345.75|348.12|345.92|348.3|346.1|347.95|345.75|0
1644310610000|2022-02-08 08:56:50|347.95|345.75|348.12|345.92|348.12|345.92|347.95|345.75|0
1644310620000|2022-02-08 08:57:00|348.22|346.02|348.3|346.1|348.3|346.1|348.22|346.02|0
1644310630000|2022-02-08 08:57:10|348.83|346.63|349.36|347.16|349.36|347.16|348.66|346.46|0
1644310640000|2022-02-08 08:57:20|349.28|347.08|349.1|346.9|349.28|347.08|349.1|346.9|0
1644310650000|2022-02-08 08:57:30|349.19|346.99|348.83|346.63|349.19|346.99|348.83|346.63|0
1644310660000|2022-02-08 08:57:40|348.75|346.55|348.75|346.55|348.83|346.63|348.66|346.46|0
1644310670000|2022-02-08 08:57:50|348.66|346.46|348.66|346.46|348.75|346.55|348.66|346.46|0
1644310680000|2022-02-08 08:58:00|348.75|346.55|349.01|346.81|349.19|346.99|348.75|346.55|0
1644310690000|2022-02-08 08:58:10|349.1|346.9|349.01|346.81|349.1|346.9|349.01|346.81|0
1644310700000|2022-02-08 08:58:20|348.92|346.72|349.19|346.99|349.19|346.99|348.92|346.72|0
1644310710000|2022-02-08 08:58:30|349.1|346.9|349.1|346.9|349.1|346.9|349.01|346.81|0
1644310720000|2022-02-08 08:58:40|349.01|346.81|349.19|346.99|349.19|346.99|349.01|346.81|0
1644310730000|2022-02-08 08:58:50|349.1|346.9|349.1|346.9|349.19|346.99|349.1|346.9|0
1644310740000|2022-02-08 08:59:00|349.19|346.99|349.99|347.79|349.99|347.79|349.19|346.99|0
1644310750000|2022-02-08 08:59:10|349.72|347.52|349.46|347.26|349.72|347.52|349.19|346.99|0
1644310760000|2022-02-08 08:59:20|349.54|347.34|349.63|347.43|349.72|347.52|349.54|347.34|0
1644310770000|2022-02-08 08:59:30|349.36|347.16|349.46|347.26|349.54|347.34|349.36|347.16|0
1644310780000|2022-02-08 08:59:40|349.63|347.43|349.63|347.43|349.63|347.43|349.54|347.34|0
1644310790000|2022-02-08 08:59:50|349.36|347.16|349.36|347.16|349.46|347.26|349.28|347.08|0
1644310800000|2022-02-08 09:00:00|349.46|347.26|349.01|346.81|349.54|347.34|349.01|346.81|0
1644310810000|2022-02-08 09:00:10|349.19|346.99|349.28|347.08|349.28|347.08|349.19|346.99|0
1644310820000|2022-02-08 09:00:20|349.1|346.9|349.01|346.81|349.1|346.9|349.01|346.81|0
1644310830000|2022-02-08 09:00:30|348.83|346.63|348.83|346.63|349.19|346.99|348.83|346.63|0
1644310840000|2022-02-08 09:00:40|349.01|346.81|349.01|346.81|349.01|346.81|349.01|346.81|0
1644310850000|2022-02-08 09:00:50|348.83|346.63|347.77|345.57|348.83|346.63|347.77|345.57|0
1644310860000|2022-02-08 09:01:00|348.04|345.84|348.57|346.37|348.57|346.37|347.86|345.66|0
1644310870000|2022-02-08 09:01:10|348.39|346.19|348.39|346.19|348.48|346.28|348.39|346.19|0
1644310880000|2022-02-08 09:01:20|348.21|346.01|348.3|346.1|348.3|346.1|348.21|346.01|0
1644310890000|2022-02-08 09:01:30|348.21|346.01|348.57|346.37|348.57|346.37|348.21|346.01|0
1644310900000|2022-02-08 09:01:40|348.75|346.55|348.75|346.55|348.75|346.55|348.75|346.55|0
1644310910000|2022-02-08 09:01:50|348.65|346.45|348.57|346.37|348.75|346.55|348.57|346.37|0
1644310920000|2022-02-08 09:02:00|348.83|346.63|348.57|346.37|348.83|346.63|348.57|346.37|0
1644310930000|2022-02-08 09:02:10|348.65|346.45|348.57|346.37|348.75|346.55|348.57|346.37|0
1644310940000|2022-02-08 09:02:20|348.75|346.55|348.75|346.55|348.83|346.63|348.65|346.45|0
1644310950000|2022-02-08 09:02:30|348.65|346.45|348.65|346.45|348.65|346.45|348.65|346.45|0
1644310960000|2022-02-08 09:02:40|348.83|346.63|349.01|346.81|349.1|346.9|348.83|346.63|0
1644310970000|2022-02-08 09:02:50|349.19|346.99|349.01|346.81|349.19|346.99|349.01|346.81|0
1644310980000|2022-02-08 09:03:00|349.19|346.99|349.1|346.9|349.19|346.99|348.92|346.72|0
1644310990000|2022-02-08 09:03:10|349.01|346.81|349.01|346.81|349.01|346.81|349.01|346.81|0
1644311000000|2022-02-08 09:03:20|348.57|346.37|348.75|346.55|348.75|346.55|348.57|346.37|0
1644311010000|2022-02-08 09:03:30|348.83|346.63|348.65|346.45|348.83|346.63|348.57|346.37|0
1644311020000|2022-02-08 09:03:40|348.39|346.19|348.57|346.37|348.57|346.37|348.39|346.19|0
1644311030000|2022-02-08 09:03:50|348.48|346.28|348.57|346.37|348.57|346.37|348.48|346.28|0
1644311040000|2022-02-08 09:04:00|348.48|346.28|348.57|346.37|348.65|346.45|348.48|346.28|0
1644311050000|2022-02-08 09:04:10|348.75|346.55|348.57|346.37|348.75|346.55|348.48|346.28|0
1644311060000|2022-02-08 09:04:20|348.3|346.1|347.33|345.13|348.3|346.1|347.33|345.13|0
1644311070000|2022-02-08 09:04:30|347.24|345.04|347.06|344.86|347.24|345.04|347.06|344.86|0
1644311080000|2022-02-08 09:04:40|347.24|345.04|347.24|345.04|347.33|345.13|347.24|345.04|0
1644311090000|2022-02-08 09:04:50|347.06|344.86|347.06|344.86|347.15|344.95|347.06|344.86|0
1644311100000|2022-02-08 09:05:00|347.15|344.95|347.94|345.74|347.94|345.74|347.15|344.95|0
1644311110000|2022-02-08 09:05:10|348.12|345.92|348.48|346.28|348.48|346.28|348.12|345.92|0
1644311120000|2022-02-08 09:05:20|348.57|346.37|348.3|346.1|348.57|346.37|348.3|346.1|0
1644311130000|2022-02-08 09:05:30|348.21|346.01|348.12|345.92|348.3|346.1|348.12|345.92|0
1644311140000|2022-02-08 09:05:40|347.68|345.48|347.06|344.86|347.68|345.48|347.06|344.86|0
1644311150000|2022-02-08 09:05:50|346.62|344.42|346.71|344.51|346.8|344.6|346.62|344.42|0
1644311160000|2022-02-08 09:06:00|346.18|343.98|346.71|344.51|346.71|344.51|346.18|343.98|0
1644311170000|2022-02-08 09:06:10|346.8|344.6|346.88|344.68|346.88|344.68|346.71|344.51|0
1644311180000|2022-02-08 09:06:20|347.15|344.95|347.41|345.21|347.41|345.21|347.15|344.95|0
1644311190000|2022-02-08 09:06:30|347.33|345.13|347.33|345.13|347.41|345.21|347.33|345.13|0
1644311200000|2022-02-08 09:06:40|347.5|345.3|347.68|345.48|347.68|345.48|347.5|345.3|0
1644311210000|2022-02-08 09:06:50|347.59|345.39|347.77|345.57|347.77|345.57|347.59|345.39|0
1644311220000|2022-02-08 09:07:00|347.68|345.48|347.68|345.48|347.68|345.48|347.68|345.48|0
1644311230000|2022-02-08 09:07:10|347.94|345.74|347.94|345.74|347.94|345.74|347.77|345.57|0
1644311240000|2022-02-08 09:07:20|347.86|345.66|347.59|345.39|347.86|345.66|347.59|345.39|0
1644311250000|2022-02-08 09:07:30|347.68|345.48|347.59|345.39|347.68|345.48|347.59|345.39|0
1644311260000|2022-02-08 09:07:40|347.5|345.3|347.59|345.39|347.59|345.39|347.5|345.3|0
1644311270000|2022-02-08 09:07:50|347.86|345.66|347.68|345.48|347.86|345.66|347.68|345.48|0
1644311280000|2022-02-08 09:08:00|347.5|345.3|347.59|345.39|347.59|345.39|347.5|345.3|0
1644311290000|2022-02-08 09:08:10|347.68|345.48|347.59|345.39|347.68|345.48|347.41|345.21|0
1644311300000|2022-02-08 09:08:20|347.5|345.3|347.41|345.21|347.5|345.3|347.41|345.21|0
1644311310000|2022-02-08 09:08:30|347.33|345.13|347.41|345.21|347.5|345.3|347.24|345.04|0
1644311320000|2022-02-08 09:08:40|347.33|345.13|346.97|344.77|347.33|345.13|346.97|344.77|0
1644311330000|2022-02-08 09:08:50|346.62|344.42|346.7|344.5|346.7|344.5|346.62|344.42|0
1644311340000|2022-02-08 09:09:00|346.53|344.33|346.7|344.5|346.8|344.6|346.53|344.33|0
1644311350000|2022-02-08 09:09:10|346.8|344.6|346.53|344.33|346.8|344.6|346.53|344.33|0
1644311360000|2022-02-08 09:09:20|346.7|344.5|346.8|344.6|346.8|344.6|346.7|344.5|0
1644311380000|2022-02-08 09:09:40|347.06|344.86|347.06|344.86|347.06|344.86|347.06|344.86|0
1644311390000|2022-02-08 09:09:50|347.15|344.95|346.8|344.6|347.15|344.95|346.8|344.6|0
1644311400000|2022-02-08 09:10:00|346.7|344.5|346.97|344.77|346.97|344.77|346.7|344.5|0
1644311410000|2022-02-08 09:10:10|346.7|344.5|346.44|344.24|346.7|344.5|346.35|344.15|0
1644311420000|2022-02-08 09:10:20|346.53|344.33|346.53|344.33|346.7|344.5|346.53|344.33|0
1644311440000|2022-02-08 09:10:40|346.62|344.42|346.7|344.5|346.7|344.5|346.62|344.42|0
1644311450000|2022-02-08 09:10:50|346.97|344.77|347.15|344.95|347.23|345.03|346.97|344.77|0
1644311460000|2022-02-08 09:11:00|347.33|345.13|347.15|344.95|347.33|345.13|347.15|344.95|0
1644311470000|2022-02-08 09:11:10|346.88|344.68|346.8|344.6|346.88|344.68|346.8|344.6|0
1644311480000|2022-02-08 09:11:20|346.7|344.5|347.06|344.86|347.23|345.03|346.7|344.5|0
1644311490000|2022-02-08 09:11:30|346.97|344.77|346.88|344.68|346.97|344.77|346.88|344.68|0
1644311500000|2022-02-08 09:11:40|346.8|344.6|347.06|344.86|347.06|344.86|346.7|344.5|0
1644311510000|2022-02-08 09:11:50|346.88|344.68|346.97|344.77|346.97|344.77|346.88|344.68|0
1644311520000|2022-02-08 09:12:00|347.06|344.86|347.15|344.95|347.15|344.95|347.06|344.86|0
1644311530000|2022-02-08 09:12:10|347.06|344.86|347.59|345.39|347.59|345.39|346.88|344.68|0
1644311540000|2022-02-08 09:12:20|347.5|345.3|347.33|345.13|347.5|345.3|347.23|345.03|0
1644311550000|2022-02-08 09:12:30|347.41|345.21|347.23|345.03|347.41|345.21|347.15|344.95|0
1644311560000|2022-02-08 09:12:40|347.41|345.21|347.59|345.39|347.59|345.39|347.33|345.13|0
1644311570000|2022-02-08 09:12:50|347.68|345.48|347.94|345.74|347.94|345.74|347.68|345.48|0
1644311580000|2022-02-08 09:13:00|348.12|345.92|348.12|345.92|348.12|345.92|347.94|345.74|0
1644311590000|2022-02-08 09:13:10|347.94|345.74|347.94|345.74|347.94|345.74|347.94|345.74|0
1644311610000|2022-02-08 09:13:30|347.76|345.56|347.59|345.39|347.76|345.56|347.41|345.21|0
1644311620000|2022-02-08 09:13:40|347.41|345.21|347.41|345.21|347.41|345.21|347.41|345.21|0
1644311630000|2022-02-08 09:13:50|347.5|345.3|347.41|345.21|347.5|345.3|347.41|345.21|0
1644311640000|2022-02-08 09:14:00|346.79|344.59|346.88|344.68|346.88|344.68|346.79|344.59|0
1644311650000|2022-02-08 09:14:10|346.7|344.5|346.88|344.68|346.88|344.68|346.7|344.5|0
1644311660000|2022-02-08 09:14:20|347.06|344.86|347.15|344.95|347.23|345.03|346.88|344.68|0
1644311670000|2022-02-08 09:14:30|347.68|345.48|347.59|345.39|347.68|345.48|347.59|345.39|0
1644311680000|2022-02-08 09:14:40|347.41|345.21|347.5|345.3|347.59|345.39|347.41|345.21|0
1644311690000|2022-02-08 09:14:50|347.59|345.39|347.59|345.39|347.59|345.39|347.59|345.39|0
1644311700000|2022-02-08 09:15:00|347.5|345.3|347.23|345.03|347.5|345.3|347.23|345.03|0
1644311710000|2022-02-08 09:15:10|347.06|344.86|347.06|344.86|347.06|344.86|347.06|344.86|0
1644311720000|2022-02-08 09:15:20|347.15|344.95|346.97|344.77|347.23|345.03|346.97|344.77|0
1644311730000|2022-02-08 09:15:30|346.88|344.68|346.88|344.68|346.88|344.68|346.79|344.59|0
1644311740000|2022-02-08 09:15:40|347.06|344.86|346.88|344.68|347.06|344.86|346.79|344.59|0
1644311750000|2022-02-08 09:15:50|346.79|344.59|346.53|344.33|346.79|344.59|346.53|344.33|0
1644311760000|2022-02-08 09:16:00|346.35|344.15|346.35|344.15|346.35|344.15|346.17|343.97|0
1644311770000|2022-02-08 09:16:10|346.53|344.33|346.26|344.06|346.53|344.33|346.26|344.06|0
1644311780000|2022-02-08 09:16:20|346.35|344.15|346|343.8|346.35|344.15|346|343.8|0
1644311790000|2022-02-08 09:16:30|346.17|343.97|346.17|343.97|346.26|344.06|346.17|343.97|0
1644311800000|2022-02-08 09:16:40|346|343.8|346.17|343.97|346.17|343.97|346|343.8|0
1644311810000|2022-02-08 09:16:50|346|343.8|346|343.8|346.17|343.97|346|343.8|0
1644311820000|2022-02-08 09:17:00|346.09|343.89|346.35|344.15|346.35|344.15|346|343.8|0
1644311830000|2022-02-08 09:17:10|346.26|344.06|346.26|344.06|346.26|344.06|346.26|344.06|0
1644311840000|2022-02-08 09:17:20|346.17|343.97|346|343.8|346.17|343.97|346|343.8|0
1644311850000|2022-02-08 09:17:30|345.82|343.62|346.17|343.97|346.17|343.97|345.82|343.62|0
1644311860000|2022-02-08 09:17:40|346.35|344.15|346.52|344.32|346.52|344.32|346.35|344.15|0
1644311870000|2022-02-08 09:17:50|346.35|344.15|346.17|343.97|346.35|344.15|346.17|343.97|0
1644311880000|2022-02-08 09:18:00|346.09|343.89|345.82|343.62|346.09|343.89|345.82|343.62|0
1644311890000|2022-02-08 09:18:10|345.99|343.79|345.64|343.44|345.99|343.79|345.64|343.44|0
1644311900000|2022-02-08 09:18:20|345.82|343.62|345.56|343.36|345.82|343.62|345.47|343.27|0
1644311910000|2022-02-08 09:18:30|345.29|343.09|345.29|343.09|345.29|343.09|345.29|343.09|0
1644311920000|2022-02-08 09:18:40|345.2|343|345.11|342.91|345.29|343.09|345.11|342.91|0
1644311930000|2022-02-08 09:18:50|344.76|342.56|345.64|343.44|345.64|343.44|344.76|342.56|0
1644311940000|2022-02-08 09:19:00|345.82|343.62|345.82|343.62|345.82|343.62|345.82|343.62|0
1644311950000|2022-02-08 09:19:10|345.64|343.44|345.64|343.44|345.64|343.44|345.64|343.44|0
1644311960000|2022-02-08 09:19:20|345.47|343.27|345.56|343.36|345.56|343.36|345.47|343.27|0
1644311970000|2022-02-08 09:19:30|345.64|343.44|345.64|343.44|345.64|343.44|345.64|343.44|0
1644311980000|2022-02-08 09:19:40|345.47|343.27|345.47|343.27|345.47|343.27|345.47|343.27|0
1644311990000|2022-02-08 09:19:50|345.46|343.26|345.56|343.36|345.56|343.36|345.46|343.26|0
1644312000000|2022-02-08 09:20:00|345.64|343.44|345.99|343.79|345.99|343.79|345.64|343.44|0
1644312010000|2022-02-08 09:20:10|346.17|343.97|345.82|343.62|346.17|343.97|345.82|343.62|0
1644312020000|2022-02-08 09:20:20|345.91|343.71|345.91|343.71|345.99|343.79|345.91|343.71|0
1644312030000|2022-02-08 09:20:30|345.99|343.79|345.64|343.44|345.99|343.79|345.64|343.44|0
1644312040000|2022-02-08 09:20:40|345.29|343.09|345.29|343.09|345.29|343.09|345.29|343.09|0
1644312050000|2022-02-08 09:20:50|345.46|343.26|345.29|343.09|345.46|343.26|345.29|343.09|0
1644312060000|2022-02-08 09:21:00|345.46|343.26|345.38|343.18|345.46|343.26|345.38|343.18|0
1644312070000|2022-02-08 09:21:10|345.2|343|345.29|343.09|345.46|343.26|345.2|343|0
1644312080000|2022-02-08 09:21:20|345.46|343.26|345.2|343|345.46|343.26|345.2|343|0
1644312090000|2022-02-08 09:21:30|345.11|342.91|345.11|342.91|345.29|343.09|345.11|342.91|0
1644312100000|2022-02-08 09:21:40|345.29|343.09|345.29|343.09|345.46|343.26|345.29|343.09|0
1644312110000|2022-02-08 09:21:50|345.2|343|344.94|342.74|345.2|343|344.94|342.74|0
1644312120000|2022-02-08 09:22:00|344.76|342.56|344.94|342.74|344.94|342.74|344.76|342.56|0
1644312130000|2022-02-08 09:22:10|344.76|342.56|344.58|342.38|344.76|342.56|344.58|342.38|0
1644312140000|2022-02-08 09:22:20|344.23|342.03|344.41|342.21|344.41|342.21|344.23|342.03|0
1644312150000|2022-02-08 09:22:30|344.58|342.38|344.5|342.3|344.58|342.38|344.32|342.12|0
1644312160000|2022-02-08 09:22:40|344.41|342.21|344.05|341.85|344.41|342.21|344.05|341.85|0
1644312170000|2022-02-08 09:22:50|344.15|341.95|344.05|341.85|344.15|341.95|344.05|341.85|0
1644312180000|2022-02-08 09:23:00|344.23|342.03|344.5|342.3|344.58|342.38|344.23|342.03|0
1644312190000|2022-02-08 09:23:10|344.41|342.21|344.23|342.03|344.41|342.21|344.23|342.03|0
1644312200000|2022-02-08 09:23:20|344.32|342.12|344.41|342.21|344.41|342.21|344.32|342.12|0
1644312210000|2022-02-08 09:23:30|344.5|342.3|344.76|342.56|344.76|342.56|344.5|342.3|0
1644312220000|2022-02-08 09:23:40|344.93|342.73|344.76|342.56|344.93|342.73|344.76|342.56|0
1644312230000|2022-02-08 09:23:50|344.93|342.73|344.76|342.56|344.93|342.73|344.76|342.56|0
1644312240000|2022-02-08 09:24:00|344.93|342.73|344.85|342.65|344.93|342.73|344.76|342.56|0
1644312250000|2022-02-08 09:24:10|344.76|342.56|344.76|342.56|344.93|342.73|344.76|342.56|0
1644312260000|2022-02-08 09:24:20|345.03|342.83|344.85|342.65|345.03|342.83|344.85|342.65|0
1644312270000|2022-02-08 09:24:30|344.93|342.73|345.03|342.83|345.11|342.91|344.93|342.73|0
1644312280000|2022-02-08 09:24:40|345.11|342.91|345.29|343.09|345.29|343.09|345.11|342.91|0
1644312290000|2022-02-08 09:24:50|345.11|342.91|345.11|342.91|345.11|342.91|345.03|342.83|0
1644312300000|2022-02-08 09:25:00|345.03|342.83|345.03|342.83|345.11|342.91|345.03|342.83|0
1644312310000|2022-02-08 09:25:10|344.93|342.73|344.23|342.03|344.93|342.73|344.23|342.03|0
1644312320000|2022-02-08 09:25:20|344.32|342.12|344.5|342.3|344.5|342.3|344.32|342.12|0
1644312330000|2022-02-08 09:25:30|344.41|342.21|344.41|342.21|344.5|342.3|344.41|342.21|0
1644312340000|2022-02-08 09:25:40|344.58|342.38|344.58|342.38|344.76|342.56|344.5|342.3|0
1644312350000|2022-02-08 09:25:50|344.67|342.47|344.58|342.38|344.67|342.47|344.58|342.38|0
1644312360000|2022-02-08 09:26:00|344.76|342.56|345.46|343.26|345.46|343.26|344.76|342.56|0
1644312370000|2022-02-08 09:26:10|345.2|343|345.29|343.09|345.38|343.18|345.2|343|0
1644312380000|2022-02-08 09:26:20|345.11|342.91|345.38|343.18|345.38|343.18|345.11|342.91|0
1644312390000|2022-02-08 09:26:30|345.2|343|344.93|342.73|345.2|343|344.76|342.56|0
1644312410000|2022-02-08 09:26:50|345.11|342.91|345.11|342.91|345.11|342.91|345.02|342.82|0
1644312420000|2022-02-08 09:27:00|345.02|342.82|345.11|342.91|345.11|342.91|345.02|342.82|0
1644312430000|2022-02-08 09:27:10|345.2|343|345.2|343|345.2|343|345.11|342.91|0
1644312440000|2022-02-08 09:27:20|345.46|343.26|345.46|343.26|345.46|343.26|345.46|343.26|0
1644312450000|2022-02-08 09:27:30|345.38|343.18|345.38|343.18|345.38|343.18|345.38|343.18|0
1644312460000|2022-02-08 09:27:40|345.29|343.09|345.02|342.82|345.29|343.09|345.02|342.82|0
1644312470000|2022-02-08 09:27:50|345.46|343.26|345.29|343.09|345.46|343.26|345.2|343|0
1644312480000|2022-02-08 09:28:00|345.38|343.18|345.38|343.18|345.46|343.26|345.38|343.18|0
1644312490000|2022-02-08 09:28:10|345.46|343.26|345.29|343.09|345.46|343.26|345.29|343.09|0
1644312500000|2022-02-08 09:28:20|345.46|343.26|345.38|343.18|345.46|343.26|345.29|343.09|0
1644312510000|2022-02-08 09:28:30|345.46|343.26|345.55|343.35|345.55|343.35|345.46|343.26|0
1644312520000|2022-02-08 09:28:40|345.64|343.44|345.64|343.44|345.64|343.44|345.64|343.44|0
1644312530000|2022-02-08 09:28:50|345.46|343.26|345.46|343.26|345.46|343.26|345.46|343.26|0
1644312540000|2022-02-08 09:29:00|345.38|343.18|345.64|343.44|345.64|343.44|345.38|343.18|0
1644312550000|2022-02-08 09:29:10|345.55|343.35|345.64|343.44|345.64|343.44|345.38|343.18|0
1644312560000|2022-02-08 09:29:20|345.81|343.61|346.08|343.88|346.08|343.88|345.81|343.61|0
1644312570000|2022-02-08 09:29:30|346.17|343.97|346.52|344.32|346.52|344.32|346.17|343.97|0
1644312580000|2022-02-08 09:29:40|346.7|344.5|346.52|344.32|346.7|344.5|346.52|344.32|0
1644312590000|2022-02-08 09:29:50|346.61|344.41|346.7|344.5|346.79|344.59|346.61|344.41|0
1644312600000|2022-02-08 09:30:00|346.61|344.41|346.61|344.41|346.7|344.5|346.61|344.41|0
1644312610000|2022-02-08 09:30:10|346.7|344.5|346.7|344.5|346.79|344.59|346.7|344.5|0
1644312620000|2022-02-08 09:30:20|346.43|344.23|346.61|344.41|346.61|344.41|346.43|344.23|0
1644312630000|2022-02-08 09:30:30|346.52|344.32|346.43|344.23|346.52|344.32|346.43|344.23|0
1644312640000|2022-02-08 09:30:40|346.34|344.14|346.26|344.06|346.34|344.14|346.26|344.06|0
1644312650000|2022-02-08 09:30:50|346.17|343.97|346.26|344.06|346.26|344.06|346.17|343.97|0
1644312660000|2022-02-08 09:31:00|346.43|344.23|346.17|343.97|346.43|344.23|346.17|343.97|0
1644312670000|2022-02-08 09:31:10|346.26|344.06|346.34|344.14|346.34|344.14|346.26|344.06|0
1644312680000|2022-02-08 09:31:20|346.43|344.23|346.43|344.23|346.43|344.23|346.43|344.23|0
1644312690000|2022-02-08 09:31:30|346.34|344.14|346.17|343.97|346.34|344.14|346.08|343.88|0
1644312700000|2022-02-08 09:31:40|346.08|343.88|346.08|343.88|346.17|343.97|346.08|343.88|0
1644312710000|2022-02-08 09:31:50|346.26|344.06|346.61|344.41|346.61|344.41|346.26|344.06|0
1644312720000|2022-02-08 09:32:00|346.7|344.5|346.7|344.5|346.7|344.5|346.7|344.5|0
1644312730000|2022-02-08 09:32:10|346.87|344.67|347.23|345.03|347.32|345.12|346.87|344.67|0
1644312740000|2022-02-08 09:32:20|347.05|344.85|347.05|344.85|347.23|345.03|346.87|344.67|0
1644312750000|2022-02-08 09:32:30|346.96|344.76|347.05|344.85|347.05|344.85|346.96|344.76|0
1644312760000|2022-02-08 09:32:40|346.96|344.76|346.7|344.5|346.96|344.76|346.7|344.5|0
1644312770000|2022-02-08 09:32:50|346.79|344.59|346.7|344.5|346.79|344.59|346.7|344.5|0
1644312780000|2022-02-08 09:33:00|346.61|344.41|346.52|344.32|346.7|344.5|346.52|344.32|0
1644312790000|2022-02-08 09:33:10|346.43|344.23|346.17|343.97|346.43|344.23|346.17|343.97|0
1644312800000|2022-02-08 09:33:20|345.99|343.79|345.64|343.44|345.99|343.79|345.64|343.44|0
1644312810000|2022-02-08 09:33:30|345.81|343.61|345.99|343.79|345.99|343.79|345.81|343.61|0
1644312820000|2022-02-08 09:33:40|346.08|343.88|346.69|344.49|346.69|344.49|346.08|343.88|0
1644312830000|2022-02-08 09:33:50|347.22|345.02|347.32|345.12|347.4|345.2|347.22|345.02|0
1644312840000|2022-02-08 09:34:00|347.14|344.94|347.14|344.94|347.22|345.02|347.14|344.94|0
1644312850000|2022-02-08 09:34:10|347.32|345.12|346.87|344.67|347.32|345.12|346.87|344.67|0
1644312860000|2022-02-08 09:34:20|346.79|344.59|346.61|344.41|346.79|344.59|346.61|344.41|0
1644312870000|2022-02-08 09:34:30|346.69|344.49|346.96|344.76|346.96|344.76|346.69|344.49|0
1644312880000|2022-02-08 09:34:40|346.87|344.67|346.79|344.59|346.87|344.67|346.79|344.59|0
1644312890000|2022-02-08 09:34:50|346.96|344.76|347.05|344.85|347.05|344.85|346.96|344.76|0
1644312900000|2022-02-08 09:35:00|347.22|345.02|347.22|345.02|347.32|345.12|347.22|345.02|0
1644312910000|2022-02-08 09:35:10|347.14|344.94|347.05|344.85|347.14|344.94|347.05|344.85|0
1644312920000|2022-02-08 09:35:20|346.87|344.67|347.05|344.85|347.05|344.85|346.87|344.67|0
1644312930000|2022-02-08 09:35:30|346.96|344.76|347.22|345.02|347.22|345.02|346.96|344.76|0
1644312940000|2022-02-08 09:35:40|347.14|344.94|347.4|345.2|347.4|345.2|347.14|344.94|0
1644312950000|2022-02-08 09:35:50|347.49|345.29|347.32|345.12|347.49|345.29|347.22|345.02|0
1644312960000|2022-02-08 09:36:00|347.22|345.02|347.05|344.85|347.32|345.12|347.05|344.85|0
1644312970000|2022-02-08 09:36:10|346.96|344.76|347.4|345.2|347.4|345.2|346.96|344.76|0
1644312980000|2022-02-08 09:36:20|347.32|345.12|347.22|345.02|347.4|345.2|347.22|345.02|0
1644312990000|2022-02-08 09:36:30|347.32|345.12|347.22|345.02|347.32|345.12|347.22|345.02|0
1644313000000|2022-02-08 09:36:40|347.32|345.12|347.32|345.12|347.32|345.12|347.32|345.12|0
1644313010000|2022-02-08 09:36:50|347.22|345.02|346.96|344.76|347.22|345.02|346.96|344.76|0
1644313020000|2022-02-08 09:37:00|346.87|344.67|346.87|344.67|346.87|344.67|346.87|344.67|0
1644313030000|2022-02-08 09:37:10|346.96|344.76|347.05|344.85|347.05|344.85|346.96|344.76|0
1644313040000|2022-02-08 09:37:20|346.96|344.76|346.96|344.76|347.05|344.85|346.87|344.67|0
1644313050000|2022-02-08 09:37:30|347.05|344.85|346.87|344.67|347.05|344.85|346.87|344.67|0
1644313060000|2022-02-08 09:37:40|347.05|344.85|347.83|345.63|347.83|345.63|347.05|344.85|0
1644313070000|2022-02-08 09:37:50|347.74|345.54|346.09|343.89|347.83|345.63|346.09|343.89|0
1644313080000|2022-02-08 09:38:00|346|343.8|345|342.8|346|343.8|345|342.8|0
1644313090000|2022-02-08 09:38:10|345.17|342.97|344.9|342.7|345.17|342.97|344.9|342.7|0
1644313100000|2022-02-08 09:38:20|344.73|342.53|344.9|342.7|344.9|342.7|344.73|342.53|0
1644313110000|2022-02-08 09:38:30|344.82|342.62|344.73|342.53|344.82|342.62|344.73|342.53|0
1644313120000|2022-02-08 09:38:40|344.55|342.35|344.64|342.44|344.64|342.44|344.55|342.35|0
1644313130000|2022-02-08 09:38:50|344.55|342.35|344.46|342.26|344.55|342.35|344.46|342.26|0
1644313140000|2022-02-08 09:39:00|344.64|342.44|344.9|342.7|345|342.8|344.64|342.44|0
1644313150000|2022-02-08 09:39:10|344.82|342.62|345.08|342.88|345.08|342.88|344.82|342.62|0
1644313160000|2022-02-08 09:39:20|344.9|342.7|344.82|342.62|344.9|342.7|344.82|342.62|0
1644313170000|2022-02-08 09:39:30|344.9|342.7|345|342.8|345|342.8|344.9|342.7|0
1644313180000|2022-02-08 09:39:40|344.9|342.7|345|342.8|345|342.8|344.9|342.7|0
1644313190000|2022-02-08 09:39:50|345.08|342.88|345|342.8|345.35|343.15|345|342.8|0
1644313200000|2022-02-08 09:40:00|345.08|342.88|344.9|342.7|345.08|342.88|344.9|342.7|0
1644313210000|2022-02-08 09:40:10|344.73|342.53|344.64|342.44|344.73|342.53|344.64|342.44|0
1644313220000|2022-02-08 09:40:20|344.73|342.53|344.55|342.35|344.73|342.53|344.55|342.35|0
1644313230000|2022-02-08 09:40:30|344.19|341.99|344.73|342.53|344.73|342.53|344.19|341.99|0
1644313240000|2022-02-08 09:40:40|344.64|342.44|344.29|342.09|344.73|342.53|344.29|342.09|0
1644313250000|2022-02-08 09:40:50|344.37|342.17|344.82|342.62|344.82|342.62|344.37|342.17|0
1644313260000|2022-02-08 09:41:00|345|342.8|345|342.8|345.08|342.88|345|342.8|0
1644313270000|2022-02-08 09:41:10|344.9|342.7|345|342.8|345|342.8|344.9|342.7|0
1644313280000|2022-02-08 09:41:20|344.9|342.7|345.08|342.88|345.08|342.88|344.9|342.7|0
1644313290000|2022-02-08 09:41:30|345|342.8|345.17|342.97|345.17|342.97|345|342.8|0
1644313300000|2022-02-08 09:41:40|344.9|342.7|345|342.8|345|342.8|344.9|342.7|0
1644313310000|2022-02-08 09:41:50|345.08|342.88|345.17|342.97|345.17|342.97|344.9|342.7|0
1644313320000|2022-02-08 09:42:00|344.99|342.79|344.99|342.79|344.99|342.79|344.99|342.79|0
1644313330000|2022-02-08 09:42:10|345.08|342.88|345.26|343.06|345.26|343.06|345.08|342.88|0
1644313340000|2022-02-08 09:42:20|345.35|343.15|345.61|343.41|345.61|343.41|345.35|343.15|0
1644313350000|2022-02-08 09:42:30|345.71|343.51|345.97|343.77|345.97|343.77|345.61|343.41|0
1644313360000|2022-02-08 09:42:40|345.88|343.68|346.32|344.12|346.32|344.12|345.88|343.68|0
1644313370000|2022-02-08 09:42:50|346.24|344.04|346.42|344.22|346.42|344.22|346.24|344.04|0
1644313380000|2022-02-08 09:43:00|346.32|344.12|346.32|344.12|346.32|344.12|346.24|344.04|0
1644313390000|2022-02-08 09:43:10|346.15|343.95|346.06|343.86|346.15|343.95|346.06|343.86|0
1644313400000|2022-02-08 09:43:20|346.5|344.3|346.5|344.3|346.5|344.3|346.5|344.3|0
1644313410000|2022-02-08 09:43:30|346.42|344.22|346.5|344.3|346.5|344.3|346.42|344.22|0
1644313420000|2022-02-08 09:43:40|346.68|344.48|346.77|344.57|346.77|344.57|346.68|344.48|0
1644313430000|2022-02-08 09:43:50|346.86|344.66|346.68|344.48|346.86|344.66|346.68|344.48|0
1644313440000|2022-02-08 09:44:00|346.32|344.12|346.24|344.04|346.32|344.12|346.24|344.04|0
1644313450000|2022-02-08 09:44:10|346.32|344.12|346.15|343.95|346.32|344.12|346.15|343.95|0
1644313460000|2022-02-08 09:44:20|346.24|344.04|346.32|344.12|346.32|344.12|346.24|344.04|0
1644313470000|2022-02-08 09:44:30|346.14|343.94|346.14|343.94|346.24|344.04|346.14|343.94|0
1644313480000|2022-02-08 09:44:40|346.24|344.04|345.97|343.77|346.24|344.04|345.97|343.77|0
1644313490000|2022-02-08 09:44:50|346.14|343.94|346.06|343.86|346.14|343.94|346.06|343.86|0
1644313500000|2022-02-08 09:45:00|346.14|343.94|346.32|344.12|346.32|344.12|346.14|343.94|0
1644313510000|2022-02-08 09:45:10|346.24|344.04|346.32|344.12|346.32|344.12|346.14|343.94|0
1644313520000|2022-02-08 09:45:20|346.14|343.94|346.32|344.12|346.32|344.12|346.14|343.94|0
1644313530000|2022-02-08 09:45:30|346.24|344.04|346.14|343.94|346.24|344.04|346.14|343.94|0
1644313540000|2022-02-08 09:45:40|346.06|343.86|345.79|343.59|346.06|343.86|345.79|343.59|0
1644313550000|2022-02-08 09:45:50|345.88|343.68|345.79|343.59|345.97|343.77|345.79|343.59|0
1644313560000|2022-02-08 09:46:00|345.7|343.5|345.53|343.33|345.79|343.59|345.43|343.23|0
1644313570000|2022-02-08 09:46:10|345.26|343.06|345.35|343.15|345.35|343.15|345.26|343.06|0
1644313580000|2022-02-08 09:46:20|345.7|343.5|345.53|343.33|345.7|343.5|345.53|343.33|0
1644313590000|2022-02-08 09:46:30|345.43|343.23|345.26|343.06|345.43|343.23|345.26|343.06|0
1644313600000|2022-02-08 09:46:40|345.35|343.15|345.35|343.15|345.43|343.23|345.35|343.15|0
1644313610000|2022-02-08 09:46:50|345.43|343.23|345.26|343.06|345.43|343.23|345.26|343.06|0
1644313620000|2022-02-08 09:47:00|345.53|343.33|345.35|343.15|345.53|343.33|345.35|343.15|0
1644313630000|2022-02-08 09:47:10|345.43|343.23|345.61|343.41|345.61|343.41|345.43|343.23|0
1644313640000|2022-02-08 09:47:20|345.53|343.33|345.61|343.41|345.61|343.41|345.53|343.33|0
1644313650000|2022-02-08 09:47:30|345.79|343.59|346.24|344.04|346.24|344.04|345.79|343.59|0
1644313660000|2022-02-08 09:47:40|346.14|343.94|345.7|343.5|346.14|343.94|345.7|343.5|0
1644313670000|2022-02-08 09:47:50|345.79|343.59|345.7|343.5|345.79|343.59|345.61|343.41|0
1644313680000|2022-02-08 09:48:00|345.79|343.59|345.61|343.41|345.79|343.59|345.61|343.41|0
1644313690000|2022-02-08 09:48:10|345.7|343.5|345.61|343.41|345.79|343.59|345.61|343.41|0
1644313700000|2022-02-08 09:48:20|345.35|343.15|345.26|343.06|345.35|343.15|345.26|343.06|0
1644313710000|2022-02-08 09:48:30|344.81|342.61|344.99|342.79|344.99|342.79|344.81|342.61|0
1644313720000|2022-02-08 09:48:40|344.9|342.7|344.9|342.7|344.9|342.7|344.81|342.61|0
1644313730000|2022-02-08 09:48:50|345.08|342.88|344.99|342.79|345.08|342.88|344.99|342.79|0
1644313740000|2022-02-08 09:49:00|345.08|342.88|345.61|343.41|345.61|343.41|345.08|342.88|0
1644313750000|2022-02-08 09:49:10|345.52|343.32|345.43|343.23|345.52|343.32|345.43|343.23|0
1644313760000|2022-02-08 09:49:20|345.79|343.59|345.79|343.59|345.88|343.68|345.79|343.59|0
1644313770000|2022-02-08 09:49:30|345.88|343.68|345.88|343.68|345.88|343.68|345.88|343.68|0
1644313780000|2022-02-08 09:49:40|345.79|343.59|345.43|343.23|345.79|343.59|345.43|343.23|0
1644313790000|2022-02-08 09:49:50|345.35|343.15|345.43|343.23|345.52|343.32|345.35|343.15|0
1644313800000|2022-02-08 09:50:00|345.52|343.32|343.04|340.84|345.61|343.41|343.04|340.84|0
1644313810000|2022-02-08 09:50:10|344.01|341.81|341.71|339.51|344.01|341.81|341.71|339.51|0
1644313820000|2022-02-08 09:50:20|341.36|339.16|341.89|339.69|343.13|340.93|341.36|339.16|0
1644313830000|2022-02-08 09:50:30|341.63|339.43|340.92|338.72|341.63|339.43|340.92|338.72|0
1644313840000|2022-02-08 09:50:40|340.48|338.28|340.48|338.28|340.48|338.28|339.87|337.67|0
1644313850000|2022-02-08 09:50:50|340.75|338.55|341.54|339.34|341.54|339.34|340.48|338.28|0
1644313860000|2022-02-08 09:51:00|341.63|339.43|343.3|341.1|343.3|341.1|341.63|339.43|0
1644313870000|2022-02-08 09:51:10|343.93|341.73|344.01|341.81|344.01|341.81|343.3|341.1|0
1644313880000|2022-02-08 09:51:20|343.66|341.46|344.28|342.08|344.28|342.08|343.48|341.28|0
1644313890000|2022-02-08 09:51:30|344.46|342.26|343.84|341.64|344.46|342.26|343.84|341.64|0
1644313900000|2022-02-08 09:51:40|344.1|341.9|344.37|342.17|344.54|342.34|344.1|341.9|0
1644313910000|2022-02-08 09:51:50|344.46|342.26|344.72|342.52|344.72|342.52|344.46|342.26|0
1644313920000|2022-02-08 09:52:00|344.54|342.34|344.54|342.34|344.72|342.52|344.54|342.34|0
1644313930000|2022-02-08 09:52:10|344.37|342.17|343.83|341.63|344.37|342.17|343.83|341.63|0
1644313940000|2022-02-08 09:52:20|344.28|342.08|344.37|342.17|344.46|342.26|344.28|342.08|0
1644313950000|2022-02-08 09:52:30|344.46|342.26|344.28|342.08|344.46|342.26|344.28|342.08|0
1644313960000|2022-02-08 09:52:40|344.19|341.99|344.64|342.44|344.64|342.44|344.01|341.81|0
1644313970000|2022-02-08 09:52:50|346.32|344.12|346.06|343.86|346.32|344.12|346.06|343.86|0
1644313980000|2022-02-08 09:53:00|346.14|343.94|346.77|344.57|347.03|344.83|346.14|343.94|0
1644313990000|2022-02-08 09:53:10|346.5|344.3|346.68|344.48|346.77|344.57|346.41|344.21|0
1644314000000|2022-02-08 09:53:20|346.59|344.39|346.59|344.39|346.59|344.39|346.5|344.3|0
1644314010000|2022-02-08 09:53:30|346.85|344.65|346.59|344.39|347.21|345.01|346.59|344.39|0
1644314020000|2022-02-08 09:53:40|346.32|344.12|346.32|344.12|346.32|344.12|346.23|344.03|0
1644314030000|2022-02-08 09:53:50|346.14|343.94|346.5|344.3|346.5|344.3|346.14|343.94|0
1644314040000|2022-02-08 09:54:00|346.32|344.12|345.96|343.76|346.41|344.21|345.96|343.76|0
1644314050000|2022-02-08 09:54:10|346.06|343.86|345.96|343.76|346.14|343.94|345.96|343.76|0
1644314060000|2022-02-08 09:54:20|346.06|343.86|345.96|343.76|346.14|343.94|345.79|343.59|0
1644314070000|2022-02-08 09:54:30|345.79|343.59|346.59|344.39|346.59|344.39|345.79|343.59|0
1644314080000|2022-02-08 09:54:40|346.5|344.3|346.41|344.21|346.5|344.3|346.41|344.21|0
1644314090000|2022-02-08 09:54:50|346.59|344.39|346.67|344.47|346.67|344.47|346.32|344.12|0
1644314100000|2022-02-08 09:55:00|346.41|344.21|347.21|345.01|347.21|345.01|346.41|344.21|0
1644314110000|2022-02-08 09:55:10|348.1|345.9|347.74|345.54|348.28|346.08|347.74|345.54|0
1644314120000|2022-02-08 09:55:20|347.92|345.72|348.1|345.9|348.1|345.9|347.84|345.64|0
1644314130000|2022-02-08 09:55:30|348.28|346.08|348.73|346.53|348.73|346.53|348.1|345.9|0
1644314140000|2022-02-08 09:55:40|348.55|346.35|349.26|347.06|349.26|347.06|348.55|346.35|0
1644314150000|2022-02-08 09:55:50|349.44|347.24|349.35|347.15|349.44|347.24|349.17|346.97|0
1644314160000|2022-02-08 09:56:00|349.26|347.06|348.99|346.79|349.26|347.06|348.73|346.53|0
1644314170000|2022-02-08 09:56:10|349.08|346.88|349.08|346.88|349.08|346.88|348.99|346.79|0
1644314180000|2022-02-08 09:56:20|349.17|346.97|349.26|347.06|349.26|347.06|348.99|346.79|0
1644314190000|2022-02-08 09:56:30|349.08|346.88|348.81|346.61|349.08|346.88|348.81|346.61|0
1644314200000|2022-02-08 09:56:40|348.99|346.79|348.91|346.71|348.99|346.79|348.91|346.71|0
1644314210000|2022-02-08 09:56:50|349.08|346.88|348.99|346.79|349.08|346.88|348.81|346.61|0
1644314220000|2022-02-08 09:57:00|348.46|346.26|349.17|346.97|349.17|346.97|348.46|346.26|0
1644314230000|2022-02-08 09:57:10|348.63|346.43|348.55|346.35|348.63|346.43|348.28|346.08|0
1644314240000|2022-02-08 09:57:20|348.37|346.17|348.46|346.26|348.46|346.26|348.19|345.99|0
1644314250000|2022-02-08 09:57:30|348.55|346.35|348.73|346.53|348.73|346.53|348.55|346.35|0
1644314260000|2022-02-08 09:57:40|348.46|346.26|348.1|345.9|348.46|346.26|348.1|345.9|0
1644314270000|2022-02-08 09:57:50|347.92|345.72|347.92|345.72|348.01|345.81|347.92|345.72|0
1644314280000|2022-02-08 09:58:00|348.28|346.08|348.45|346.25|348.45|346.25|348.28|346.08|0
1644314290000|2022-02-08 09:58:10|348.28|346.08|348.1|345.9|348.55|346.35|348.1|345.9|0
1644314310000|2022-02-08 09:58:30|348.45|346.25|348.45|346.25|348.45|346.25|348.45|346.25|0
1644314320000|2022-02-08 09:58:40|348.1|345.9|348.45|346.25|348.45|346.25|348.1|345.9|0
1644314330000|2022-02-08 09:58:50|348.63|346.43|348.81|346.61|348.99|346.79|348.63|346.43|0
1644314340000|2022-02-08 09:59:00|349.26|347.06|348.99|346.79|349.26|347.06|348.99|346.79|0
1644314350000|2022-02-08 09:59:10|349.08|346.88|349.7|347.5|349.7|347.5|349.08|346.88|0
1644314360000|2022-02-08 09:59:20|349.88|347.68|349.88|347.68|349.88|347.68|349.7|347.5|0
1644314370000|2022-02-08 09:59:30|349.98|347.78|349.17|346.97|349.98|347.78|349.17|346.97|0
1644314390000|2022-02-08 09:59:50|349.08|346.88|349.08|346.88|349.08|346.88|349.08|346.88|0
1644314400000|2022-02-08 10:00:00|348.99|346.79|350.42|348.22|350.42|348.22|348.99|346.79|0
1644314410000|2022-02-08 10:00:10|350.69|348.49|350.6|348.4|350.69|348.49|350.24|348.04|0
1644314420000|2022-02-08 10:00:20|350.51|348.31|350.6|348.4|350.69|348.49|350.51|348.31|0
1644314430000|2022-02-08 10:00:30|350.42|348.22|350.06|347.86|350.51|348.31|350.06|347.86|0
1644314440000|2022-02-08 10:00:40|350.24|348.04|350.6|348.4|350.6|348.4|350.24|348.04|0
1644314450000|2022-02-08 10:00:50|350.42|348.22|350.42|348.22|350.42|348.22|350.06|347.86|0
1644314460000|2022-02-08 10:01:00|350.24|348.04|350.24|348.04|350.42|348.22|350.24|348.04|0
1644314470000|2022-02-08 10:01:10|350.06|347.86|350.06|347.86|350.24|348.04|350.06|347.86|0
1644314480000|2022-02-08 10:01:20|350.42|348.22|350.6|348.4|350.6|348.4|350.42|348.22|0
1644314490000|2022-02-08 10:01:30|350.42|348.22|350.42|348.22|350.42|348.22|350.24|348.04|0
1644314500000|2022-02-08 10:01:40|350.6|348.4|350.6|348.4|350.6|348.4|350.6|348.4|0
1644314520000|2022-02-08 10:02:00|350.78|348.58|351.49|349.29|351.85|349.65|350.78|348.58|0
1644314530000|2022-02-08 10:02:10|351.41|349.21|351.49|349.29|351.49|349.29|351.31|349.11|0
1644314540000|2022-02-08 10:02:20|351.31|349.11|351.31|349.11|351.49|349.29|351.31|349.11|0
1644314550000|2022-02-08 10:02:30|351.23|349.03|351.23|349.03|351.23|349.03|351.23|349.03|0
1644314560000|2022-02-08 10:02:40|351.14|348.94|351.13|348.93|351.14|348.94|350.96|348.76|0
1644314570000|2022-02-08 10:02:50|351.23|349.03|351.05|348.85|351.23|349.03|351.05|348.85|0
1644314580000|2022-02-08 10:03:00|351.13|348.93|351.13|348.93|351.13|348.93|351.13|348.93|0
1644314590000|2022-02-08 10:03:10|350.96|348.76|350.33|348.13|350.96|348.76|350.33|348.13|0
1644314600000|2022-02-08 10:03:20|350.15|347.95|350.96|348.76|351.13|348.93|350.15|347.95|0
1644314610000|2022-02-08 10:03:30|351.05|348.85|351.23|349.03|351.31|349.11|351.05|348.85|0
1644314620000|2022-02-08 10:03:40|351.13|348.93|351.13|348.93|351.31|349.11|351.13|348.93|0
1644314630000|2022-02-08 10:03:50|351.31|349.11|351.05|348.85|351.31|349.11|351.05|348.85|0
1644314640000|2022-02-08 10:04:00|350.96|348.76|350.6|348.4|350.96|348.76|350.42|348.22|0
1644314650000|2022-02-08 10:04:10|350.51|348.31|350.42|348.22|350.6|348.4|350.42|348.22|0
1644314660000|2022-02-08 10:04:20|350.24|348.04|350.24|348.04|350.24|348.04|350.24|348.04|0
1644314670000|2022-02-08 10:04:30|350.42|348.22|350.42|348.22|350.42|348.22|350.24|348.04|0
1644314680000|2022-02-08 10:04:40|350.6|348.4|350.69|348.49|350.78|348.58|350.6|348.4|0
1644314690000|2022-02-08 10:04:50|350.96|348.76|350.96|348.76|351.23|349.03|350.96|348.76|0
1644314700000|2022-02-08 10:05:00|351.05|348.85|350.95|348.75|351.05|348.85|350.95|348.75|0
1644314710000|2022-02-08 10:05:10|350.6|348.4|350.15|347.95|350.6|348.4|350.15|347.95|0
1644314720000|2022-02-08 10:05:20|350.33|348.13|350.06|347.86|350.42|348.22|350.06|347.86|0
1644314730000|2022-02-08 10:05:30|350.24|348.04|350.51|348.31|350.51|348.31|350.24|348.04|0
1644314740000|2022-02-08 10:05:40|350.24|348.04|350.42|348.22|350.42|348.22|350.24|348.04|0
1644314750000|2022-02-08 10:05:50|350.6|348.4|350.78|348.58|350.78|348.58|350.6|348.4|0
1644314760000|2022-02-08 10:06:00|350.95|348.75|350.95|348.75|350.95|348.75|350.95|348.75|0
1644314770000|2022-02-08 10:06:10|350.87|348.67|350.42|348.22|350.87|348.67|350.42|348.22|0
1644314780000|2022-02-08 10:06:20|350.51|348.31|350.33|348.13|350.6|348.4|350.33|348.13|0
1644314790000|2022-02-08 10:06:30|350.24|348.04|350.33|348.13|350.33|348.13|350.15|347.95|0
1644314800000|2022-02-08 10:06:40|350.6|348.4|350.51|348.31|350.6|348.4|350.42|348.22|0
1644314810000|2022-02-08 10:06:50|350.6|348.4|350.78|348.58|350.78|348.58|350.6|348.4|0
1644314820000|2022-02-08 10:07:00|350.95|348.75|350.69|348.49|350.95|348.75|350.6|348.4|0
1644314830000|2022-02-08 10:07:10|350.78|348.58|351.05|348.85|351.05|348.85|350.78|348.58|0
1644314840000|2022-02-08 10:07:20|351.13|348.93|350.95|348.75|351.13|348.93|350.95|348.75|0
1644314850000|2022-02-08 10:07:30|350.77|348.57|351.05|348.85|351.05|348.85|350.77|348.57|0
1644314860000|2022-02-08 10:07:40|350.77|348.57|350.51|348.31|350.77|348.57|350.42|348.22|0
1644314870000|2022-02-08 10:07:50|350.33|348.13|350.42|348.22|350.51|348.31|350.33|348.13|0
1644314880000|2022-02-08 10:08:00|350.24|348.04|350.42|348.22|350.6|348.4|350.24|348.04|0
1644314900000|2022-02-08 10:08:20|350.24|348.04|350.15|347.95|350.24|348.04|350.06|347.86|0
1644314910000|2022-02-08 10:08:30|350.24|348.04|349.97|347.77|350.33|348.13|349.97|347.77|0
1644314920000|2022-02-08 10:08:40|350.06|347.86|350.24|348.04|350.33|348.13|350.06|347.86|0
1644314930000|2022-02-08 10:08:50|350.15|347.95|350.42|348.22|350.42|348.22|349.88|347.68|0
1644314940000|2022-02-08 10:09:00|350.33|348.13|350.06|347.86|350.33|348.13|350.06|347.86|0
1644314950000|2022-02-08 10:09:10|349.79|347.59|349.52|347.32|349.79|347.59|349.52|347.32|0
1644314960000|2022-02-08 10:09:20|349.61|347.41|349.44|347.24|349.61|347.41|349.44|347.24|0
1644314970000|2022-02-08 10:09:30|349.52|347.32|349.52|347.32|349.52|347.32|349.34|347.14|0
1644314980000|2022-02-08 10:09:40|349.7|347.5|349.7|347.5|349.7|347.5|349.7|347.5|0
1644314990000|2022-02-08 10:09:50|349.52|347.32|349.52|347.32|349.7|347.5|349.52|347.32|0
1644315000000|2022-02-08 10:10:00|349.34|347.14|349.97|347.77|349.97|347.77|349.34|347.14|0
1644315010000|2022-02-08 10:10:10|350.06|347.86|350.24|348.04|350.24|348.04|350.06|347.86|0
1644315020000|2022-02-08 10:10:20|349.88|347.68|349.52|347.32|349.88|347.68|349.52|347.32|0
1644315030000|2022-02-08 10:10:30|349.44|347.24|349.44|347.24|349.52|347.32|349.44|347.24|0
1644315040000|2022-02-08 10:10:40|349.34|347.14|349.16|346.96|349.52|347.32|349.16|346.96|0
1644315050000|2022-02-08 10:10:50|349.26|347.06|349.16|346.96|349.26|347.06|349.16|346.96|0
1644315060000|2022-02-08 10:11:00|349.34|347.14|349.34|347.14|349.52|347.32|349.34|347.14|0
1644315070000|2022-02-08 10:11:10|349.26|347.06|349.16|346.96|349.26|347.06|349.16|346.96|0
1644315080000|2022-02-08 10:11:20|349.08|346.88|349.52|347.32|349.52|347.32|349.08|346.88|0
1644315090000|2022-02-08 10:11:30|349.61|347.41|349.34|347.14|349.61|347.41|349.34|347.14|0
1644315100000|2022-02-08 10:11:40|349.26|347.06|349.08|346.88|349.26|347.06|349.08|346.88|0
1644315110000|2022-02-08 10:11:50|349.16|346.96|349.26|347.06|349.34|347.14|349.16|346.96|0
1644315120000|2022-02-08 10:12:00|349.34|347.14|349.52|347.32|349.7|347.5|349.34|347.14|0
1644315130000|2022-02-08 10:12:10|349.34|347.14|349.34|347.14|349.34|347.14|349.26|347.06|0
1644315140000|2022-02-08 10:12:20|349.16|346.96|349.16|346.96|349.16|346.96|349.16|346.96|0
1644315150000|2022-02-08 10:12:30|349.34|347.14|349.34|347.14|349.52|347.32|349.34|347.14|0
1644315160000|2022-02-08 10:12:40|349.26|347.06|349.26|347.06|349.26|347.06|349.26|347.06|0
1644315170000|2022-02-08 10:12:50|349.16|346.96|349.34|347.14|349.34|347.14|349.16|346.96|0
1644315180000|2022-02-08 10:13:00|349.52|347.32|349.61|347.41|349.61|347.41|349.52|347.32|0
1644315190000|2022-02-08 10:13:10|349.79|347.59|349.43|347.23|349.79|347.59|349.34|347.14|0
1644315200000|2022-02-08 10:13:20|349.7|347.5|349.79|347.59|349.88|347.68|349.7|347.5|0
1644315210000|2022-02-08 10:13:30|349.88|347.68|349.88|347.68|350.06|347.86|349.88|347.68|0
1644315220000|2022-02-08 10:13:40|349.7|347.5|349.88|347.68|349.88|347.68|349.7|347.5|0
1644315230000|2022-02-08 10:13:50|349.79|347.59|349.79|347.59|349.79|347.59|349.79|347.59|0
1644315240000|2022-02-08 10:14:00|349.88|347.68|350.24|348.04|350.33|348.13|349.88|347.68|0
1644315250000|2022-02-08 10:14:10|350.15|347.95|350.24|348.04|350.24|348.04|350.15|347.95|0
1644315260000|2022-02-08 10:14:20|350.41|348.21|350.41|348.21|350.41|348.21|350.24|348.04|0
1644315270000|2022-02-08 10:14:30|350.24|348.04|350.41|348.21|350.41|348.21|350.24|348.04|0
1644315280000|2022-02-08 10:14:40|350.15|347.95|350.24|348.04|350.24|348.04|350.15|347.95|0
1644315290000|2022-02-08 10:14:50|350.41|348.21|350.95|348.75|350.95|348.75|350.41|348.21|0
1644315300000|2022-02-08 10:15:00|350.77|348.57|350.77|348.57|350.77|348.57|350.69|348.49|0
1644315310000|2022-02-08 10:15:10|351.13|348.93|350.95|348.75|351.13|348.93|350.95|348.75|0
1644315320000|2022-02-08 10:15:20|350.86|348.66|350.59|348.39|350.95|348.75|350.59|348.39|0
1644315330000|2022-02-08 10:15:30|350.77|348.57|350.51|348.31|350.77|348.57|350.41|348.21|0
1644315340000|2022-02-08 10:15:40|350.41|348.21|350.41|348.21|350.41|348.21|350.23|348.03|0
1644315350000|2022-02-08 10:15:50|350.51|348.31|350.69|348.49|350.69|348.49|350.51|348.31|0
1644315360000|2022-02-08 10:16:00|350.59|348.39|350.77|348.57|350.77|348.57|350.59|348.39|0
1644315370000|2022-02-08 10:16:10|350.86|348.66|350.77|348.57|350.95|348.75|350.77|348.57|0
1644315380000|2022-02-08 10:16:20|350.69|348.49|350.69|348.49|350.69|348.49|350.69|348.49|0
1644315390000|2022-02-08 10:16:30|350.77|348.57|350.69|348.49|350.95|348.75|350.59|348.39|0
1644315400000|2022-02-08 10:16:40|350.77|348.57|350.95|348.75|350.95|348.75|350.77|348.57|0
1644315410000|2022-02-08 10:16:50|351.13|348.93|350.95|348.75|351.13|348.93|350.95|348.75|0
1644315420000|2022-02-08 10:17:00|350.77|348.57|352.21|350.01|352.21|350.01|350.77|348.57|0
1644315430000|2022-02-08 10:17:10|352.38|350.18|352.38|350.18|352.38|350.18|352.21|350.01|0
1644315440000|2022-02-08 10:17:20|352.56|350.36|353.1|350.9|353.1|350.9|352.56|350.36|0
1644315450000|2022-02-08 10:17:30|353.02|350.82|353.46|351.26|353.46|351.26|353.02|350.82|0
1644315460000|2022-02-08 10:17:40|353.38|351.18|353.28|351.08|353.38|351.18|353.2|351|0
1644315470000|2022-02-08 10:17:50|353.1|350.9|353.46|351.26|353.46|351.26|353.1|350.9|0
1644315480000|2022-02-08 10:18:00|353.28|351.08|353.1|350.9|353.28|351.08|353.1|350.9|0
1644315490000|2022-02-08 10:18:10|352.92|350.72|353.1|350.9|353.2|351|352.92|350.72|0
1644315500000|2022-02-08 10:18:20|353.28|351.08|352.92|350.72|353.28|351.08|352.74|350.54|0
1644315510000|2022-02-08 10:18:30|353.1|350.9|352.74|350.54|353.1|350.9|352.74|350.54|0
1644315520000|2022-02-08 10:18:40|352.92|350.72|352.74|350.54|352.92|350.72|352.74|350.54|0
1644315530000|2022-02-08 10:18:50|352.84|350.64|353.1|350.9|353.1|350.9|352.84|350.64|0
1644315540000|2022-02-08 10:19:00|352.74|350.54|353.1|350.9|353.1|350.9|352.74|350.54|0
1644315550000|2022-02-08 10:19:10|352.84|350.64|352.74|350.54|352.92|350.72|352.74|350.54|0
1644315560000|2022-02-08 10:19:20|352.56|350.36|352.56|350.36|352.56|350.36|352.56|350.36|0
1644315570000|2022-02-08 10:19:30|352.38|350.18|352.56|350.36|352.56|350.36|352.2|350|0
1644315580000|2022-02-08 10:19:40|352.74|350.54|352.92|350.72|352.92|350.72|352.74|350.54|0
1644315590000|2022-02-08 10:19:50|352.74|350.54|352.74|350.54|352.74|350.54|352.74|350.54|0
1644315600000|2022-02-08 10:20:00|352.84|350.64|352.92|350.72|352.92|350.72|352.84|350.64|0
1644315610000|2022-02-08 10:20:10|352.56|350.36|352.38|350.18|352.74|350.54|352.38|350.18|0
1644315620000|2022-02-08 10:20:20|352.56|350.36|352.56|350.36|352.56|350.36|352.56|350.36|0
1644315630000|2022-02-08 10:20:30|352.38|350.18|352.02|349.82|352.38|350.18|352.02|349.82|0
1644315640000|2022-02-08 10:20:40|352.38|350.18|352.38|350.18|352.38|350.18|352.2|350|0
1644315650000|2022-02-08 10:20:50|352.2|350|352.38|350.18|352.38|350.18|352.2|350|0
1644315660000|2022-02-08 10:21:00|352.2|350|352.56|350.36|352.56|350.36|352.2|350|0
1644315670000|2022-02-08 10:21:10|352.74|350.54|352.56|350.36|352.74|350.54|352.38|350.18|0
1644315680000|2022-02-08 10:21:20|352.38|350.18|352.3|350.1|352.38|350.18|352.3|350.1|0
1644315690000|2022-02-08 10:21:30|352.38|350.18|352.74|350.54|352.74|350.54|352.38|350.18|0
1644315700000|2022-02-08 10:21:40|352.38|350.18|352.56|350.36|352.56|350.36|352.38|350.18|0
1644315710000|2022-02-08 10:21:50|352.74|350.54|352.56|350.36|352.74|350.54|352.56|350.36|0
1644315720000|2022-02-08 10:22:00|352.66|350.46|352.74|350.54|352.74|350.54|352.56|350.36|0
1644315730000|2022-02-08 10:22:10|352.56|350.36|352.92|350.72|352.92|350.72|352.56|350.36|0
1644315740000|2022-02-08 10:22:20|353.1|350.9|353.55|351.35|353.55|351.35|353.1|350.9|0
1644315750000|2022-02-08 10:22:30|353.64|351.44|353.64|351.44|353.82|351.62|353.64|351.44|0
1644315760000|2022-02-08 10:22:40|353.46|351.26|353.64|351.44|353.64|351.44|353.46|351.26|0
1644315770000|2022-02-08 10:22:50|353.28|351.08|352.92|350.72|353.28|351.08|352.92|350.72|0
1644315780000|2022-02-08 10:23:00|353.01|350.81|352.92|350.72|353.01|350.81|352.92|350.72|0
1644315790000|2022-02-08 10:23:10|353.01|350.81|352.74|350.54|353.01|350.81|352.74|350.54|0
1644315800000|2022-02-08 10:23:20|352.92|350.72|353.19|350.99|353.19|350.99|352.92|350.72|0
1644315810000|2022-02-08 10:23:30|353.28|351.08|353.64|351.44|353.82|351.62|353.28|351.08|0
1644315820000|2022-02-08 10:23:40|353.73|351.53|353.64|351.44|353.73|351.53|353.46|351.26|0
1644315830000|2022-02-08 10:23:50|353.82|351.62|353.64|351.44|353.82|351.62|353.64|351.44|0
1644315840000|2022-02-08 10:24:00|353.82|351.62|354|351.8|354|351.8|353.82|351.62|0
1644315850000|2022-02-08 10:24:10|353.82|351.62|354|351.8|354|351.8|353.82|351.62|0
1644315860000|2022-02-08 10:24:20|353.82|351.62|354|351.8|354|351.8|353.82|351.62|0
1644315870000|2022-02-08 10:24:30|354.18|351.98|354.18|351.98|354.18|351.98|354|351.8|0
1644315880000|2022-02-08 10:24:40|354|351.8|354|351.8|354.09|351.89|354|351.8|0
1644315890000|2022-02-08 10:24:50|354.09|351.89|353.82|351.62|354.09|351.89|353.82|351.62|0
1644315900000|2022-02-08 10:25:00|354.36|352.16|354|351.8|354.36|352.16|353.82|351.62|0
1644315910000|2022-02-08 10:25:10|354.18|351.98|353.73|351.53|354.18|351.98|353.64|351.44|0
1644315920000|2022-02-08 10:25:20|353.46|351.26|352.74|350.54|353.46|351.26|352.74|350.54|0
1644315930000|2022-02-08 10:25:30|352.92|350.72|353.28|351.08|353.28|351.08|352.92|350.72|0
1644315940000|2022-02-08 10:25:40|353.1|350.9|352.38|350.18|353.1|350.9|352.38|350.18|0
1644315950000|2022-02-08 10:25:50|352.74|350.54|352.56|350.36|352.74|350.54|352.56|350.36|0
1644315960000|2022-02-08 10:26:00|352.92|350.72|352.92|350.72|353.1|350.9|352.92|350.72|0
1644315970000|2022-02-08 10:26:10|352.38|350.18|352.92|350.72|352.92|350.72|352.38|350.18|0
1644315980000|2022-02-08 10:26:20|352.74|350.54|353.37|351.17|353.37|351.17|352.74|350.54|0
1644315990000|2022-02-08 10:26:30|353.1|350.9|353.28|351.08|353.37|351.17|353.1|350.9|0
1644316000000|2022-02-08 10:26:40|353.19|350.99|353.1|350.9|353.28|351.08|353.1|350.9|0
1644316010000|2022-02-08 10:26:50|353.28|351.08|353.28|351.08|353.28|351.08|353.1|350.9|0
1644316020000|2022-02-08 10:27:00|353.19|350.99|353.37|351.17|353.37|351.17|353.19|350.99|0
1644316030000|2022-02-08 10:27:10|353.46|351.26|353.28|351.08|353.46|351.26|353.1|350.9|0
1644316040000|2022-02-08 10:27:20|353.37|351.17|353.1|350.9|353.37|351.17|353.1|350.9|0
1644316050000|2022-02-08 10:27:30|353.28|351.08|353.01|350.81|353.28|351.08|352.92|350.72|0
1644316060000|2022-02-08 10:27:40|353.1|350.9|352.92|350.72|353.1|350.9|352.92|350.72|0
1644316070000|2022-02-08 10:27:50|352.83|350.63|352.56|350.36|352.83|350.63|352.56|350.36|0
1644316080000|2022-02-08 10:28:00|352.74|350.54|352.74|350.54|352.74|350.54|352.65|350.45|0
1644316090000|2022-02-08 10:28:10|352.83|350.63|352.74|350.54|352.83|350.63|352.74|350.54|0
1644316100000|2022-02-08 10:28:20|352.56|350.36|352.38|350.18|352.56|350.36|352.38|350.18|0
1644316110000|2022-02-08 10:28:30|352.56|350.36|352.38|350.18|352.56|350.36|352.38|350.18|0
1644316120000|2022-02-08 10:28:40|351.48|349.28|351.04|348.84|351.48|349.28|351.04|348.84|0
1644316130000|2022-02-08 10:28:50|350.95|348.75|351.3|349.1|351.3|349.1|350.95|348.75|0
1644316140000|2022-02-08 10:29:00|351.66|349.46|351.84|349.64|351.84|349.64|351.22|349.02|0
1644316150000|2022-02-08 10:29:10|351.66|349.46|351.66|349.46|352.02|349.82|351.66|349.46|0
1644316160000|2022-02-08 10:29:20|351.84|349.64|351.84|349.64|352.02|349.82|351.84|349.64|0
1644316170000|2022-02-08 10:29:30|352.02|349.82|352.2|350|352.2|350|351.84|349.64|0
1644316180000|2022-02-08 10:29:40|351.84|349.64|351.93|349.73|351.93|349.73|351.66|349.46|0
1644316190000|2022-02-08 10:29:50|352.02|349.82|351.84|349.64|352.02|349.82|351.84|349.64|0
1644316200000|2022-02-08 10:30:00|351.93|349.73|352.2|350|352.2|350|351.84|349.64|0
1644316210000|2022-02-08 10:30:10|351.93|349.73|351.84|349.64|351.93|349.73|351.84|349.64|0
1644316220000|2022-02-08 10:30:20|351.93|349.73|351.84|349.64|351.93|349.73|351.84|349.64|0
1644316230000|2022-02-08 10:30:30|351.93|349.73|351.66|349.46|351.93|349.73|351.66|349.46|0
1644316240000|2022-02-08 10:30:40|351.3|349.1|351.3|349.1|351.3|349.1|351.3|349.1|0
1644316250000|2022-02-08 10:30:50|351.4|349.2|351.48|349.28|351.48|349.28|351.4|349.2|0
1644316260000|2022-02-08 10:31:00|351.3|349.1|351.3|349.1|351.3|349.1|351.3|349.1|0
1644316280000|2022-02-08 10:31:20|350.77|348.57|350.77|348.57|350.77|348.57|350.77|348.57|0
1644316290000|2022-02-08 10:31:30|350.59|348.39|350.59|348.39|350.59|348.39|350.59|348.39|0
1644316300000|2022-02-08 10:31:40|350.77|348.57|350.59|348.39|350.77|348.57|350.59|348.39|0
1644316310000|2022-02-08 10:31:50|350.68|348.48|350.59|348.39|350.68|348.48|350.59|348.39|0
1644316320000|2022-02-08 10:32:00|350.41|348.21|350.59|348.39|350.59|348.39|350.41|348.21|0
1644316330000|2022-02-08 10:32:10|350.41|348.21|350.41|348.21|350.5|348.3|350.41|348.21|0
1644316340000|2022-02-08 10:32:20|350.32|348.12|350.23|348.03|350.41|348.21|350.23|348.03|0
1644316350000|2022-02-08 10:32:30|350.41|348.21|350.76|348.56|350.76|348.56|350.41|348.21|0
1644316360000|2022-02-08 10:32:40|350.68|348.48|350.68|348.48|350.68|348.48|350.68|348.48|0
1644316370000|2022-02-08 10:32:50|350.59|348.39|350.94|348.74|350.94|348.74|350.59|348.39|0
1644316380000|2022-02-08 10:33:00|350.5|348.3|350.41|348.21|350.68|348.48|350.41|348.21|0
1644316390000|2022-02-08 10:33:10|350.23|348.03|350.23|348.03|350.23|348.03|350.23|348.03|0
1644316400000|2022-02-08 10:33:20|350.41|348.21|351.12|348.92|351.12|348.92|350.41|348.21|0
1644316410000|2022-02-08 10:33:30|350.94|348.74|351.22|349.02|351.22|349.02|350.94|348.74|0
1644316420000|2022-02-08 10:33:40|351.4|349.2|351.48|349.28|351.48|349.28|351.4|349.2|0
1644316430000|2022-02-08 10:33:50|351.12|348.92|351.22|349.02|351.22|349.02|351.12|348.92|0
1644316440000|2022-02-08 10:34:00|351.12|348.92|351.12|348.92|351.12|348.92|351.12|348.92|0
1644316450000|2022-02-08 10:34:10|350.94|348.74|351.04|348.84|351.04|348.84|350.94|348.74|0
1644316460000|2022-02-08 10:34:20|350.94|348.74|351.04|348.84|351.04|348.84|350.94|348.74|0
1644316470000|2022-02-08 10:34:30|350.94|348.74|350.94|348.74|351.12|348.92|350.94|348.74|0
1644316480000|2022-02-08 10:34:40|351.04|348.84|351.04|348.84|351.12|348.92|351.04|348.84|0
1644316490000|2022-02-08 10:34:50|351.12|348.92|350.94|348.74|351.12|348.92|350.94|348.74|0
1644316500000|2022-02-08 10:35:00|351.04|348.84|351.12|348.92|351.12|348.92|350.76|348.56|0
1644316510000|2022-02-08 10:35:10|350.94|348.74|350.94|348.74|350.94|348.74|350.76|348.56|0
1644316520000|2022-02-08 10:35:20|350.76|348.56|350.68|348.48|350.76|348.56|350.68|348.48|0
1644316530000|2022-02-08 10:35:30|350.58|348.38|350.76|348.56|350.76|348.56|350.58|348.38|0
1644316540000|2022-02-08 10:35:40|350.94|348.74|351.04|348.84|351.12|348.92|350.94|348.74|0
1644316550000|2022-02-08 10:35:50|350.94|348.74|350.94|348.74|350.94|348.74|350.86|348.66|0
1644316560000|2022-02-08 10:36:00|350.68|348.48|350.94|348.74|350.94|348.74|350.68|348.48|0
1644316570000|2022-02-08 10:36:10|350.68|348.48|350.68|348.48|350.68|348.48|350.58|348.38|0
1644316580000|2022-02-08 10:36:20|350.58|348.38|350.68|348.48|350.76|348.56|350.58|348.38|0
1644316590000|2022-02-08 10:36:30|350.86|348.66|350.58|348.38|350.86|348.66|350.58|348.38|0
1644316600000|2022-02-08 10:36:40|350.41|348.21|350.23|348.03|350.41|348.21|350.23|348.03|0
1644316610000|2022-02-08 10:36:50|350.32|348.12|350.58|348.38|350.58|348.38|350.32|348.12|0
1644316620000|2022-02-08 10:37:00|350.76|348.56|350.76|348.56|350.76|348.56|350.68|348.48|0
1644316630000|2022-02-08 10:37:10|350.58|348.38|350.86|348.66|350.86|348.66|350.58|348.38|0
1644316640000|2022-02-08 10:37:20|350.94|348.74|351.3|349.1|351.39|349.19|350.94|348.74|0
1644316650000|2022-02-08 10:37:30|351.12|348.92|351.12|348.92|351.12|348.92|351.12|348.92|0
1644316670000|2022-02-08 10:37:50|350.94|348.74|350.94|348.74|350.94|348.74|350.94|348.74|0
1644316680000|2022-02-08 10:38:00|351.21|349.01|350.94|348.74|351.21|349.01|350.76|348.56|0
1644316690000|2022-02-08 10:38:10|350.86|348.66|351.04|348.84|351.04|348.84|350.86|348.66|0
1644316700000|2022-02-08 10:38:20|350.94|348.74|349.97|347.77|351.12|348.92|349.97|347.77|0
1644316710000|2022-02-08 10:38:30|350.07|347.87|350.33|348.13|350.33|348.13|350.07|347.87|0
1644316720000|2022-02-08 10:38:40|350.15|347.95|350.15|347.95|350.15|347.95|350.07|347.87|0
1644316730000|2022-02-08 10:38:50|349.97|347.77|349.89|347.69|349.97|347.77|349.89|347.69|0
1644316740000|2022-02-08 10:39:00|349.79|347.59|349.61|347.41|349.79|347.59|349.61|347.41|0
1644316750000|2022-02-08 10:39:10|349.79|347.59|349.89|347.69|349.89|347.69|349.79|347.59|0
1644316760000|2022-02-08 10:39:20|350.06|347.86|349.79|347.59|350.06|347.86|349.71|347.51|0
1644316770000|2022-02-08 10:39:30|349.97|347.77|349.97|347.77|349.97|347.77|349.89|347.69|0
1644316780000|2022-02-08 10:39:40|349.89|347.69|349.97|347.77|349.97|347.77|349.88|347.68|0
1644316790000|2022-02-08 10:39:50|349.88|347.68|351.77|349.57|351.77|349.57|349.88|347.68|0
1644316800000|2022-02-08 10:40:00|351.59|349.39|351.95|349.75|351.95|349.75|351.59|349.39|0
1644316810000|2022-02-08 10:40:10|352.13|349.93|351.95|349.75|352.13|349.93|351.95|349.75|0
1644316820000|2022-02-08 10:40:20|351.77|349.57|351.77|349.57|351.77|349.57|351.69|349.49|0
1644316830000|2022-02-08 10:40:30|351.86|349.66|351.59|349.39|351.86|349.66|351.59|349.39|0
1644316840000|2022-02-08 10:40:40|351.77|349.57|351.86|349.66|351.86|349.66|351.77|349.57|0
1644316850000|2022-02-08 10:40:50|352.13|349.93|351.95|349.75|352.13|349.93|351.95|349.75|0
1644316860000|2022-02-08 10:41:00|351.86|349.66|351.95|349.75|351.95|349.75|351.86|349.66|0
1644316870000|2022-02-08 10:41:10|351.77|349.57|351.59|349.39|351.77|349.57|351.59|349.39|0
1644316880000|2022-02-08 10:41:20|351.77|349.57|351.77|349.57|351.77|349.57|351.77|349.57|0
1644316890000|2022-02-08 10:41:30|351.68|349.48|352.04|349.84|352.04|349.84|351.59|349.39|0
1644316900000|2022-02-08 10:41:40|352.22|350.02|352.13|349.93|352.22|350.02|352.13|349.93|0
1644316910000|2022-02-08 10:41:50|352.04|349.84|351.95|349.75|352.04|349.84|351.95|349.75|0
1644316920000|2022-02-08 10:42:00|351.86|349.66|351.77|349.57|351.86|349.66|351.77|349.57|0
1644316930000|2022-02-08 10:42:10|351.68|349.48|351.59|349.39|351.68|349.48|351.59|349.39|0
1644316940000|2022-02-08 10:42:20|351.68|349.48|351.68|349.48|351.68|349.48|351.68|349.48|0
1644316950000|2022-02-08 10:42:30|351.59|349.39|351.68|349.48|351.77|349.57|351.59|349.39|0
1644316960000|2022-02-08 10:42:40|351.77|349.57|351.77|349.57|351.95|349.75|351.77|349.57|0
1644316970000|2022-02-08 10:42:50|351.59|349.39|351.05|348.85|351.59|349.39|351.05|348.85|0
1644316980000|2022-02-08 10:43:00|351.23|349.03|351.15|348.95|351.23|349.03|351.15|348.95|0
1644316990000|2022-02-08 10:43:10|350.88|348.68|350.88|348.68|351.05|348.85|350.88|348.68|0
1644317000000|2022-02-08 10:43:20|351.05|348.85|350.97|348.77|351.05|348.85|350.88|348.68|0
1644317010000|2022-02-08 10:43:30|351.05|348.85|350.88|348.68|351.05|348.85|350.88|348.68|0
1644317020000|2022-02-08 10:43:40|350.7|348.5|350.88|348.68|350.88|348.68|350.7|348.5|0
1644317030000|2022-02-08 10:43:50|350.7|348.5|351.05|348.85|351.05|348.85|350.7|348.5|0
1644317040000|2022-02-08 10:44:00|350.88|348.68|350.97|348.77|350.97|348.77|350.88|348.68|0
1644317050000|2022-02-08 10:44:10|351.05|348.85|350.7|348.5|351.05|348.85|350.7|348.5|0
1644317060000|2022-02-08 10:44:20|350.88|348.68|351.05|348.85|351.05|348.85|350.88|348.68|0
1644317070000|2022-02-08 10:44:30|351.23|349.03|351.41|349.21|351.41|349.21|351.23|349.03|0
1644317080000|2022-02-08 10:44:40|351.23|349.03|351.33|349.13|351.41|349.21|351.23|349.03|0
1644317090000|2022-02-08 10:44:50|351.23|349.03|351.05|348.85|351.23|349.03|351.05|348.85|0
1644317100000|2022-02-08 10:45:00|350.88|348.68|350.7|348.5|350.88|348.68|350.7|348.5|0
1644317110000|2022-02-08 10:45:10|350.61|348.41|350.97|348.77|350.97|348.77|350.52|348.32|0
1644317120000|2022-02-08 10:45:20|350.88|348.68|351.05|348.85|351.05|348.85|350.88|348.68|0
1644317130000|2022-02-08 10:45:30|350.7|348.5|350.7|348.5|350.7|348.5|350.7|348.5|0
1644317150000|2022-02-08 10:45:50|350.61|348.41|350.61|348.41|350.61|348.41|350.52|348.32|0
1644317160000|2022-02-08 10:46:00|350.7|348.5|350.61|348.41|350.7|348.5|350.61|348.41|0
1644317170000|2022-02-08 10:46:10|350.52|348.32|350.7|348.5|350.7|348.5|350.52|348.32|0
1644317210000|2022-02-08 10:46:50|351.41|349.21|351.05|348.85|351.41|349.21|351.05|348.85|0
1644317220000|2022-02-08 10:47:00|351.15|348.95|351.23|349.03|351.23|349.03|351.05|348.85|0
1644317230000|2022-02-08 10:47:10|351.05|348.85|351.05|348.85|351.05|348.85|351.05|348.85|0
1644317250000|2022-02-08 10:47:30|351.23|349.03|351.05|348.85|351.23|349.03|351.05|348.85|0
1644317270000|2022-02-08 10:47:50|350.87|348.67|350.7|348.5|350.87|348.67|350.7|348.5|0
1644317280000|2022-02-08 10:48:00|351.05|348.85|351.41|349.21|351.41|349.21|351.05|348.85|0
1644317290000|2022-02-08 10:48:10|351.59|349.39|351.59|349.39|351.59|349.39|351.41|349.21|0
1644317300000|2022-02-08 10:48:20|351.77|349.57|351.41|349.21|351.77|349.57|351.41|349.21|0
1644317310000|2022-02-08 10:48:30|351.32|349.12|351.41|349.21|351.59|349.39|351.32|349.12|0
1644317330000|2022-02-08 10:48:50|351.23|349.03|351.41|349.21|351.41|349.21|351.23|349.03|0
1644317340000|2022-02-08 10:49:00|351.23|349.03|351.05|348.85|351.23|349.03|351.05|348.85|0
1644317350000|2022-02-08 10:49:10|350.87|348.67|350.87|348.67|350.87|348.67|350.87|348.67|0
1644317360000|2022-02-08 10:49:20|350.97|348.77|350.52|348.32|350.97|348.77|350.52|348.32|0
1644317370000|2022-02-08 10:49:30|350.61|348.41|350.34|348.14|350.61|348.41|350.34|348.14|0
1644317380000|2022-02-08 10:49:40|350.52|348.32|350.34|348.14|350.52|348.32|350.34|348.14|0
1644317390000|2022-02-08 10:49:50|350.16|347.96|350.16|347.96|350.16|347.96|350.16|347.96|0
1644317400000|2022-02-08 10:50:00|349.98|347.78|349.62|347.42|349.98|347.78|349.62|347.42|0
1644317410000|2022-02-08 10:50:10|349.45|347.25|349.89|347.69|350.16|347.96|349.45|347.25|0
1644317420000|2022-02-08 10:50:20|349.8|347.6|349.45|347.25|349.8|347.6|349.45|347.25|0
1644317440000|2022-02-08 10:50:40|349.62|347.42|349.72|347.52|349.72|347.52|349.62|347.42|0
1644317450000|2022-02-08 10:50:50|350.16|347.96|350.16|347.96|350.34|348.14|350.16|347.96|0
1644317460000|2022-02-08 10:51:00|349.98|347.78|350.52|348.32|350.52|348.32|349.98|347.78|0
1644317470000|2022-02-08 10:51:10|350.69|348.49|351.05|348.85|351.05|348.85|350.69|348.49|0
1644317490000|2022-02-08 10:51:30|351.14|348.94|351.59|349.39|351.59|349.39|351.05|348.85|0
1644317500000|2022-02-08 10:51:40|351.77|349.57|351.59|349.39|351.77|349.57|351.59|349.39|0
1644317510000|2022-02-08 10:51:50|351.41|349.21|351.41|349.21|351.41|349.21|351.41|349.21|0
1644317520000|2022-02-08 10:52:00|351.23|349.03|351.59|349.39|351.59|349.39|351.23|349.03|0
1644317530000|2022-02-08 10:52:10|351.41|349.21|351.41|349.21|351.59|349.39|351.41|349.21|0
1644317540000|2022-02-08 10:52:20|351.59|349.39|351.95|349.75|351.95|349.75|351.59|349.39|0
1644317550000|2022-02-08 10:52:30|352.04|349.84|351.86|349.66|352.04|349.84|351.86|349.66|0
1644317560000|2022-02-08 10:52:40|351.95|349.75|351.59|349.39|351.95|349.75|351.59|349.39|0
1644317570000|2022-02-08 10:52:50|351.77|349.57|351.68|349.48|351.77|349.57|351.68|349.48|0
1644317580000|2022-02-08 10:53:00|351.59|349.39|351.59|349.39|351.77|349.57|351.59|349.39|0
1644317590000|2022-02-08 10:53:10|351.41|349.21|351.41|349.21|351.41|349.21|351.41|349.21|0
1644317600000|2022-02-08 10:53:20|351.77|349.57|351.77|349.57|351.86|349.66|351.77|349.57|0
1644317610000|2022-02-08 10:53:30|351.59|349.39|351.59|349.39|351.59|349.39|351.59|349.39|0
1644317620000|2022-02-08 10:53:40|351.41|349.21|351.41|349.21|351.41|349.21|351.41|349.21|0
1644317630000|2022-02-08 10:53:50|351.32|349.12|351.41|349.21|351.41|349.21|351.32|349.12|0
1644317640000|2022-02-08 10:54:00|351.23|349.03|351.5|349.3|351.5|349.3|351.05|348.85|0
1644317650000|2022-02-08 10:54:10|351.59|349.39|351.59|349.39|351.59|349.39|351.59|349.39|0
1644317660000|2022-02-08 10:54:20|351.94|349.74|351.86|349.66|351.94|349.74|351.86|349.66|0
1644317670000|2022-02-08 10:54:30|351.77|349.57|351.77|349.57|351.77|349.57|351.68|349.48|0
1644317680000|2022-02-08 10:54:40|351.59|349.39|351.68|349.48|351.68|349.48|351.59|349.39|0
1644317690000|2022-02-08 10:54:50|351.59|349.39|351.86|349.66|351.86|349.66|351.59|349.39|0
1644317700000|2022-02-08 10:55:00|351.94|349.74|351.77|349.57|351.94|349.74|351.77|349.57|0
1644317710000|2022-02-08 10:55:10|351.59|349.39|351.68|349.48|351.68|349.48|351.59|349.39|0
1644317720000|2022-02-08 10:55:20|351.41|349.21|351.41|349.21|351.41|349.21|351.32|349.12|0
1644317730000|2022-02-08 10:55:30|351.32|349.12|351.05|348.85|351.32|349.12|351.05|348.85|0
1644317740000|2022-02-08 10:55:40|351.23|349.03|351.23|349.03|351.23|349.03|351.23|349.03|0
1644317750000|2022-02-08 10:55:50|351.14|348.94|351.14|348.94|351.14|348.94|351.14|348.94|0
1644317760000|2022-02-08 10:56:00|351.05|348.85|351.14|348.94|351.23|349.03|351.05|348.85|0
1644317770000|2022-02-08 10:56:10|351.23|349.03|351.14|348.94|351.23|349.03|351.14|348.94|0
1644317780000|2022-02-08 10:56:20|351.23|349.03|351.14|348.94|351.23|349.03|351.05|348.85|0
1644317790000|2022-02-08 10:56:30|351.05|348.85|351.23|349.03|351.23|349.03|351.05|348.85|0
1644317800000|2022-02-08 10:56:40|351.05|348.85|351.23|349.03|351.23|349.03|351.05|348.85|0
1644317820000|2022-02-08 10:57:00|351.05|348.85|351.23|349.03|351.23|349.03|351.05|348.85|0
1644317830000|2022-02-08 10:57:10|351.05|348.85|351.23|349.03|351.23|349.03|351.05|348.85|0
1644317840000|2022-02-08 10:57:20|351.14|348.94|351.23|349.03|351.23|349.03|351.14|348.94|0
1644317860000|2022-02-08 10:57:40|351.05|348.85|351.05|348.85|351.05|348.85|351.05|348.85|0
1644317870000|2022-02-08 10:57:50|351.23|349.03|350.96|348.76|351.23|349.03|350.96|348.76|0
1644317880000|2022-02-08 10:58:00|351.05|348.85|351.05|348.85|351.23|349.03|351.05|348.85|0
1644317890000|2022-02-08 10:58:10|350.78|348.58|350.78|348.58|350.78|348.58|350.78|348.58|0
1644317900000|2022-02-08 10:58:20|351.05|348.85|351.05|348.85|351.23|349.03|351.05|348.85|0
1644317910000|2022-02-08 10:58:30|351.23|349.03|351.23|349.03|351.23|349.03|351.23|349.03|0
1644317920000|2022-02-08 10:58:40|351.05|348.85|351.14|348.94|351.14|348.94|351.05|348.85|0
1644317930000|2022-02-08 10:58:50|351.05|348.85|350.96|348.76|351.05|348.85|350.96|348.76|0
1644317940000|2022-02-08 10:59:00|351.05|348.85|351.05|348.85|351.05|348.85|351.05|348.85|0
1644317950000|2022-02-08 10:59:10|351.23|349.03|351.05|348.85|351.23|349.03|351.05|348.85|0
1644317970000|2022-02-08 10:59:30|351.14|348.94|351.23|349.03|351.23|349.03|351.14|348.94|0
1644318000000|2022-02-08 11:00:00|351.05|348.85|350.51|348.31|351.05|348.85|350.51|348.31|0
1644318010000|2022-02-08 11:00:10|351.05|348.85|350.96|348.76|351.23|349.03|350.96|348.76|0
1644318030000|2022-02-08 11:00:30|351.23|349.03|351.05|348.85|351.23|349.03|351.05|348.85|0
1644318040000|2022-02-08 11:00:40|351.14|348.94|351.23|349.03|351.23|349.03|351.14|348.94|0
1644318080000|2022-02-08 11:01:20|351.4|349.2|351.76|349.56|351.76|349.56|351.4|349.2|0
1644318090000|2022-02-08 11:01:30|351.94|349.74|351.94|349.74|351.94|349.74|351.94|349.74|0
1644318100000|2022-02-08 11:01:40|352.12|349.92|353.2|351|353.2|351|352.12|349.92|0
1644318110000|2022-02-08 11:01:50|353.37|351.17|353.55|351.35|353.73|351.53|353.37|351.17|0
1644318120000|2022-02-08 11:02:00|353.73|351.53|353.55|351.35|353.73|351.53|353.55|351.35|0
1644318130000|2022-02-08 11:02:10|353.73|351.53|353.91|351.71|354.09|351.89|353.73|351.53|0
1644318140000|2022-02-08 11:02:20|354.09|351.89|354.45|352.25|354.45|352.25|354.09|351.89|0
1644318150000|2022-02-08 11:02:30|354.63|352.43|354.63|352.43|354.81|352.61|354.63|352.43|0
1644318160000|2022-02-08 11:02:40|354.81|352.61|354.81|352.61|354.81|352.61|354.63|352.43|0
1644318170000|2022-02-08 11:02:50|354.9|352.7|354.9|352.7|354.9|352.7|354.81|352.61|0
1644318180000|2022-02-08 11:03:00|354.81|352.61|354.99|352.79|354.99|352.79|354.81|352.61|0
1644318190000|2022-02-08 11:03:10|354.9|352.7|354.63|352.43|354.9|352.7|354.63|352.43|0
1644318200000|2022-02-08 11:03:20|354.27|352.07|354.27|352.07|354.27|352.07|353.91|351.71|0
1644318210000|2022-02-08 11:03:30|354.54|352.34|354.09|351.89|354.54|352.34|354.09|351.89|0
1644318230000|2022-02-08 11:03:50|353.83|351.63|353.55|351.35|353.83|351.63|353.55|351.35|0
1644318240000|2022-02-08 11:04:00|353.37|351.17|353.55|351.35|353.55|351.35|353.37|351.17|0
1644318250000|2022-02-08 11:04:10|353.37|351.17|353.37|351.17|353.37|351.17|353.19|350.99|0
1644318260000|2022-02-08 11:04:20|353.47|351.27|353.29|351.09|353.47|351.27|353.29|351.09|0
1644318270000|2022-02-08 11:04:30|353.37|351.17|352.84|350.64|353.37|351.17|352.84|350.64|0
1644318280000|2022-02-08 11:04:40|353.01|350.81|352.84|350.64|353.01|350.81|352.84|350.64|0
1644318290000|2022-02-08 11:04:50|352.66|350.46|352.48|350.28|352.66|350.46|352.48|350.28|0
1644318300000|2022-02-08 11:05:00|352.57|350.37|352.66|350.46|352.75|350.55|352.57|350.37|0
1644318310000|2022-02-08 11:05:10|352.48|350.28|352.3|350.1|352.75|350.55|352.3|350.1|0
1644318320000|2022-02-08 11:05:20|352.12|349.92|351.94|349.74|352.12|349.92|351.94|349.74|0
1644318330000|2022-02-08 11:05:30|351.76|349.56|351.76|349.56|351.94|349.74|351.76|349.56|0
1644318340000|2022-02-08 11:05:40|351.94|349.74|351.85|349.65|351.94|349.74|351.76|349.56|0
1644318350000|2022-02-08 11:05:50|351.94|349.74|351.76|349.56|351.94|349.74|351.76|349.56|0
1644318360000|2022-02-08 11:06:00|351.58|349.38|351.5|349.3|351.58|349.38|351.4|349.2|0
1644318370000|2022-02-08 11:06:10|351.4|349.2|351.4|349.2|351.4|349.2|351.4|349.2|0
1644318380000|2022-02-08 11:06:20|351.22|349.02|351.4|349.2|351.4|349.2|351.22|349.02|0
1644318390000|2022-02-08 11:06:30|351.05|348.85|351.22|349.02|351.22|349.02|351.05|348.85|0
1644318400000|2022-02-08 11:06:40|351.4|349.2|351.58|349.38|351.58|349.38|351.4|349.2|0
1644318410000|2022-02-08 11:06:50|351.4|349.2|351.32|349.12|351.4|349.2|351.22|349.02|0
1644318420000|2022-02-08 11:07:00|351.4|349.2|351.4|349.2|351.58|349.38|351.4|349.2|0
1644318430000|2022-02-08 11:07:10|351.5|349.3|351.58|349.38|351.58|349.38|351.5|349.3|0
1644318440000|2022-02-08 11:07:20|352.12|349.92|352.39|350.19|352.39|350.19|351.94|349.74|0
1644318450000|2022-02-08 11:07:30|352.75|350.55|352.83|350.63|352.83|350.63|352.75|350.55|0
1644318460000|2022-02-08 11:07:40|352.75|350.55|352.48|350.28|352.75|350.55|352.48|350.28|0
1644318470000|2022-02-08 11:07:50|352.39|350.19|352.48|350.28|352.48|350.28|352.3|350.1|0
1644318480000|2022-02-08 11:08:00|352.57|350.37|352.66|350.46|352.66|350.46|352.57|350.37|0
1644318490000|2022-02-08 11:08:10|352.75|350.55|352.3|350.1|352.75|350.55|352.3|350.1|0
1644318500000|2022-02-08 11:08:20|352.12|349.92|352.3|350.1|352.3|350.1|352.03|349.83|0
1644318510000|2022-02-08 11:08:30|352.65|350.45|352.48|350.28|352.65|350.45|352.48|350.28|0
1644318520000|2022-02-08 11:08:40|352.57|350.37|352.57|350.37|352.65|350.45|352.57|350.37|0
1644318530000|2022-02-08 11:08:50|352.48|350.28|352.39|350.19|352.48|350.28|352.39|350.19|0
1644318540000|2022-02-08 11:09:00|352.03|349.83|352.93|350.73|352.93|350.73|352.03|349.83|0
1644318550000|2022-02-08 11:09:10|353.01|350.81|353.37|351.17|353.37|351.17|353.01|350.81|0
1644318560000|2022-02-08 11:09:20|353.29|351.09|353.46|351.26|353.46|351.26|353.29|351.09|0
1644318570000|2022-02-08 11:09:30|353.37|351.17|353.55|351.35|353.55|351.35|353.37|351.17|0
1644318580000|2022-02-08 11:09:40|353.46|351.26|353.46|351.26|353.46|351.26|353.46|351.26|0
1644318590000|2022-02-08 11:09:50|353.55|351.35|353.73|351.53|353.73|351.53|353.37|351.17|0
1644318600000|2022-02-08 11:10:00|353.55|351.35|353.73|351.53|353.73|351.53|353.37|351.17|0
1644318610000|2022-02-08 11:10:10|353.91|351.71|353.91|351.71|353.91|351.71|353.82|351.62|0
1644318620000|2022-02-08 11:10:20|353.55|351.35|354.09|351.89|354.09|351.89|353.55|351.35|0
1644318630000|2022-02-08 11:10:30|353.91|351.71|353.91|351.71|353.91|351.71|353.82|351.62|0
1644318640000|2022-02-08 11:10:40|354.09|351.89|354.27|352.07|354.27|352.07|354.09|351.89|0
1644318650000|2022-02-08 11:10:50|354.09|351.89|353.55|351.35|354.09|351.89|353.55|351.35|0
1644318660000|2022-02-08 11:11:00|353.73|351.53|353.55|351.35|353.82|351.62|353.55|351.35|0
1644318670000|2022-02-08 11:11:10|353.82|351.62|353.82|351.62|353.82|351.62|353.55|351.35|0
1644318680000|2022-02-08 11:11:20|353.91|351.71|353.55|351.35|353.91|351.71|353.55|351.35|0
1644318690000|2022-02-08 11:11:30|353.91|351.71|353.91|351.71|353.91|351.71|353.91|351.71|0
1644318700000|2022-02-08 11:11:40|353.73|351.53|354.27|352.07|354.27|352.07|353.73|351.53|0
1644318710000|2022-02-08 11:11:50|354.18|351.98|354.09|351.89|354.18|351.98|354|351.8|0
1644318720000|2022-02-08 11:12:00|353.82|351.62|353.91|351.71|354|351.8|353.82|351.62|0
1644318730000|2022-02-08 11:12:10|354|351.8|353.82|351.62|354|351.8|353.73|351.53|0
1644318740000|2022-02-08 11:12:20|353.91|351.71|354|351.8|354|351.8|353.91|351.71|0
1644318750000|2022-02-08 11:12:30|353.55|351.35|353.55|351.35|353.55|351.35|353.37|351.17|0
1644318760000|2022-02-08 11:12:40|353.64|351.44|353.64|351.44|353.64|351.44|353.64|351.44|0
1644318770000|2022-02-08 11:12:50|353.46|351.26|353.55|351.35|353.55|351.35|353.46|351.26|0
1644318780000|2022-02-08 11:13:00|353.64|351.44|354|351.8|354|351.8|353.64|351.44|0
1644318790000|2022-02-08 11:13:10|353.91|351.71|354.27|352.07|354.27|352.07|353.91|351.71|0
1644318800000|2022-02-08 11:13:20|354.36|352.16|354.27|352.07|354.36|352.16|354.09|351.89|0
1644318820000|2022-02-08 11:13:40|354.18|351.98|354.09|351.89|354.27|352.07|354.09|351.89|0
1644318830000|2022-02-08 11:13:50|354.18|351.98|354.18|351.98|354.36|352.16|354.18|351.98|0
1644318840000|2022-02-08 11:14:00|354.63|352.43|354.72|352.52|354.81|352.61|354.63|352.43|0
1644318850000|2022-02-08 11:14:10|354.45|352.25|354.27|352.07|354.45|352.25|354.27|352.07|0
1644318860000|2022-02-08 11:14:20|354.09|351.89|354.27|352.07|354.27|352.07|354.09|351.89|0
1644318870000|2022-02-08 11:14:30|354.18|351.98|354.09|351.89|354.27|352.07|354.09|351.89|0
1644318880000|2022-02-08 11:14:40|354|351.8|354.09|351.89|354.09|351.89|353.91|351.71|0
1644318890000|2022-02-08 11:14:50|354|351.8|354.27|352.07|354.27|352.07|354|351.8|0
1644318900000|2022-02-08 11:15:00|354.18|351.98|353.91|351.71|354.18|351.98|353.91|351.71|0
1644318910000|2022-02-08 11:15:10|353.37|351.17|353.46|351.26|353.46|351.26|353.37|351.17|0
1644318920000|2022-02-08 11:15:20|353.37|351.17|353.73|351.53|353.73|351.53|353.28|351.08|0
1644318930000|2022-02-08 11:15:30|353.55|351.35|353.01|350.81|353.55|351.35|353.01|350.81|0
1644318940000|2022-02-08 11:15:40|353.1|350.9|353.1|350.9|353.1|350.9|353.01|350.81|0
1644318950000|2022-02-08 11:15:50|353.01|350.81|353.37|351.17|353.37|351.17|353.01|350.81|0
1644318960000|2022-02-08 11:16:00|353.28|351.08|353.19|350.99|353.28|351.08|353.01|350.81|0
1644318970000|2022-02-08 11:16:10|353.1|350.9|353.37|351.17|353.37|351.17|353.1|350.9|0
1644318980000|2022-02-08 11:16:20|353.28|351.08|353.19|350.99|353.28|351.08|353.19|350.99|0
1644318990000|2022-02-08 11:16:30|353.37|351.17|353.37|351.17|353.37|351.17|353.37|351.17|0
1644319000000|2022-02-08 11:16:40|353.19|350.99|353.37|351.17|353.37|351.17|353.19|350.99|0
1644319010000|2022-02-08 11:16:50|353.46|351.26|353.37|351.17|353.46|351.26|353.19|350.99|0
1644319020000|2022-02-08 11:17:00|353.19|350.99|353.37|351.17|353.37|351.17|353.19|350.99|0
1644319030000|2022-02-08 11:17:10|353.55|351.35|353.28|351.08|353.55|351.35|353.28|351.08|0
1644319040000|2022-02-08 11:17:20|353.37|351.17|354.45|352.25|354.45|352.25|353.37|351.17|0
1644319050000|2022-02-08 11:17:30|354.54|352.34|353.91|351.71|354.54|352.34|353.82|351.62|0
1644319060000|2022-02-08 11:17:40|354.09|351.89|354.27|352.07|354.27|352.07|354.09|351.89|0
1644319070000|2022-02-08 11:17:50|354.09|351.89|354.27|352.07|354.27|352.07|354.09|351.89|0
1644319080000|2022-02-08 11:18:00|354.36|352.16|354.54|352.34|354.54|352.34|354.27|352.07|0
1644319090000|2022-02-08 11:18:10|354.45|352.25|354.45|352.25|354.45|352.25|354.36|352.16|0
1644319110000|2022-02-08 11:18:30|354.62|352.42|355.34|353.14|355.34|353.14|354.62|352.42|0
1644319120000|2022-02-08 11:18:40|355.16|352.96|355.52|353.32|355.7|353.5|355.16|352.96|0
1644319130000|2022-02-08 11:18:50|355.44|353.24|354.98|352.78|355.52|353.32|354.98|352.78|0
1644319140000|2022-02-08 11:19:00|355.34|353.14|355.16|352.96|355.34|353.14|355.16|352.96|0
1644319150000|2022-02-08 11:19:10|354.98|352.78|355.16|352.96|355.16|352.96|354.98|352.78|0
1644319160000|2022-02-08 11:19:20|355.34|353.14|355.26|353.06|355.34|353.14|355.26|353.06|0
1644319170000|2022-02-08 11:19:30|355.16|352.96|355.34|353.14|355.34|353.14|355.16|352.96|0
1644319180000|2022-02-08 11:19:40|355.16|352.96|355.34|353.14|355.34|353.14|355.16|352.96|0
1644319190000|2022-02-08 11:19:50|355.26|353.06|355.16|352.96|355.26|353.06|355.16|352.96|0
1644319200000|2022-02-08 11:20:00|354.98|352.78|355.08|352.88|355.08|352.88|354.98|352.78|0
1644319210000|2022-02-08 11:20:10|354.8|352.6|354.54|352.34|354.8|352.6|354.44|352.24|0
1644319220000|2022-02-08 11:20:20|354.44|352.24|354.44|352.24|354.44|352.24|354.26|352.06|0
1644319230000|2022-02-08 11:20:30|354.26|352.06|354.62|352.42|354.62|352.42|354.26|352.06|0
1644319240000|2022-02-08 11:20:40|354.8|352.6|354.62|352.42|354.8|352.6|354.62|352.42|0
1644319250000|2022-02-08 11:20:50|354.54|352.34|354.8|352.6|354.8|352.6|354.54|352.34|0
1644319260000|2022-02-08 11:21:00|354.72|352.52|354.44|352.24|354.72|352.52|354.26|352.06|0
1644319270000|2022-02-08 11:21:10|354.62|352.42|354.36|352.16|354.62|352.42|354.36|352.16|0
1644319280000|2022-02-08 11:21:20|354.44|352.24|354.62|352.42|354.62|352.42|354.08|351.88|0
1644319290000|2022-02-08 11:21:30|354.54|352.34|354.62|352.42|354.62|352.42|354.54|352.34|0
1644319300000|2022-02-08 11:21:40|354.54|352.34|354.62|352.42|354.62|352.42|354.54|352.34|0
1644319310000|2022-02-08 11:21:50|354.72|352.52|355.34|353.14|355.34|353.14|354.72|352.52|0
1644319320000|2022-02-08 11:22:00|355.16|352.96|355.34|353.14|355.34|353.14|354.98|352.78|0
1644319330000|2022-02-08 11:22:10|355.16|352.96|355.16|352.96|355.16|352.96|355.16|352.96|0
1644319340000|2022-02-08 11:22:20|355.08|352.88|355.16|352.96|355.16|352.96|355.08|352.88|0
1644319350000|2022-02-08 11:22:30|355.08|352.88|355.16|352.96|355.16|352.96|355.08|352.88|0
1644319360000|2022-02-08 11:22:40|355.34|353.14|355.34|353.14|355.62|353.42|355.34|353.14|0
1644319370000|2022-02-08 11:22:50|355.44|353.24|355.52|353.32|355.52|353.32|355.34|353.14|0
1644319380000|2022-02-08 11:23:00|355.7|353.5|355.52|353.32|355.7|353.5|355.34|353.14|0
1644319390000|2022-02-08 11:23:10|355.7|353.5|354.8|352.6|355.7|353.5|354.8|352.6|0
1644319400000|2022-02-08 11:23:20|354.98|352.78|354.9|352.7|354.98|352.78|354.9|352.7|0
1644319410000|2022-02-08 11:23:30|354.44|352.24|354.44|352.24|354.62|352.42|354.44|352.24|0
1644319420000|2022-02-08 11:23:40|354.26|352.06|354.26|352.06|354.26|352.06|354.26|352.06|0
1644319430000|2022-02-08 11:23:50|354.36|352.16|354.08|351.88|354.36|352.16|354.08|351.88|0
1644319440000|2022-02-08 11:24:00|354|351.8|353.9|351.7|354.08|351.88|353.9|351.7|0
1644319450000|2022-02-08 11:24:10|353.82|351.62|354.36|352.16|354.36|352.16|353.82|351.62|0
1644319460000|2022-02-08 11:24:20|354.62|352.42|354.98|352.78|354.98|352.78|354.54|352.34|0
1644319470000|2022-02-08 11:24:30|355.08|352.88|355.7|353.5|355.7|353.5|355.08|352.88|0
1644319480000|2022-02-08 11:24:40|356.42|354.22|356.24|354.04|356.42|354.22|356.24|354.04|0
1644319490000|2022-02-08 11:24:50|356.06|353.86|355.79|353.59|356.06|353.86|355.79|353.59|0
1644319500000|2022-02-08 11:25:00|355.88|353.68|355.97|353.77|356.06|353.86|355.88|353.68|0
1644319510000|2022-02-08 11:25:10|356.24|354.04|356.6|354.4|356.6|354.4|356.24|354.04|0
1644319520000|2022-02-08 11:25:20|357.24|355.04|356.78|354.58|357.24|355.04|356.78|354.58|0
1644319530000|2022-02-08 11:25:30|356.7|354.5|356.6|354.4|356.7|354.5|356.6|354.4|0
1644319540000|2022-02-08 11:25:40|356.78|354.58|356.78|354.58|356.78|354.58|356.52|354.32|0
1644319550000|2022-02-08 11:25:50|356.96|354.76|356.78|354.58|357.14|354.94|356.78|354.58|0
1644319560000|2022-02-08 11:26:00|356.96|354.76|356.6|354.4|356.96|354.76|356.6|354.4|0
1644319570000|2022-02-08 11:26:10|356.33|354.13|355.63|353.43|356.33|354.13|355.53|353.33|0
1644319580000|2022-02-08 11:26:20|356.34|354.14|356.34|354.14|356.34|354.14|356.25|354.05|0
1644319590000|2022-02-08 11:26:30|356.43|354.23|356.43|354.23|356.43|354.23|356.25|354.05|0
1644319600000|2022-02-08 11:26:40|356.61|354.41|356.61|354.41|356.61|354.41|356.61|354.41|0
1644319610000|2022-02-08 11:26:50|356.97|354.77|357.33|355.13|357.33|355.13|356.97|354.77|0
1644319620000|2022-02-08 11:27:00|357.24|355.04|357.06|354.86|357.24|355.04|357.06|354.86|0
1644319630000|2022-02-08 11:27:10|356.79|354.59|356.07|353.87|356.79|354.59|356.07|353.87|0
1644319640000|2022-02-08 11:27:20|355.89|353.69|356.07|353.87|356.07|353.87|355.89|353.69|0
1644319650000|2022-02-08 11:27:30|355.89|353.69|356.07|353.87|356.07|353.87|355.89|353.69|0
1644319660000|2022-02-08 11:27:40|356.16|353.96|355.89|353.69|356.25|354.05|355.89|353.69|0
1644319670000|2022-02-08 11:27:50|355.98|353.78|356.79|354.59|356.79|354.59|355.98|353.78|0
1644319680000|2022-02-08 11:28:00|356.7|354.5|356.97|354.77|356.97|354.77|356.7|354.5|0
1644319690000|2022-02-08 11:28:10|356.79|354.59|356.61|354.41|356.79|354.59|356.61|354.41|0
1644319700000|2022-02-08 11:28:20|356.43|354.23|356.43|354.23|356.43|354.23|356.25|354.05|0
1644319710000|2022-02-08 11:28:30|356.79|354.59|356.79|354.59|356.79|354.59|356.79|354.59|0
1644319720000|2022-02-08 11:28:40|356.61|354.41|356.79|354.59|356.79|354.59|356.61|354.41|0
1644319730000|2022-02-08 11:28:50|356.7|354.5|356.79|354.59|356.79|354.59|356.61|354.41|0
1644319740000|2022-02-08 11:29:00|356.7|354.5|355.89|353.69|356.7|354.5|355.89|353.69|0
1644319750000|2022-02-08 11:29:10|355.71|353.51|356.25|354.05|356.25|354.05|355.71|353.51|0
1644319760000|2022-02-08 11:29:20|356.34|354.14|356.43|354.23|356.43|354.23|356.34|354.14|0
1644319770000|2022-02-08 11:29:30|356.07|353.87|356.16|353.96|356.16|353.96|355.88|353.68|0
1644319780000|2022-02-08 11:29:40|356.06|353.86|355.88|353.68|356.06|353.86|355.88|353.68|0
1644319790000|2022-02-08 11:29:50|355.8|353.6|355.98|353.78|355.98|353.78|355.8|353.6|0
1644319800000|2022-02-08 11:30:00|356.06|353.86|355.88|353.68|356.16|353.96|355.88|353.68|0
1644319810000|2022-02-08 11:30:10|355.8|353.6|355.88|353.68|355.88|353.68|355.8|353.6|0
1644319820000|2022-02-08 11:30:20|355.7|353.5|355.7|353.5|355.8|353.6|355.7|353.5|0
1644319830000|2022-02-08 11:30:30|355.52|353.32|355.16|352.96|355.52|353.32|354.98|352.78|0
1644319840000|2022-02-08 11:30:40|355.08|352.88|355.16|352.96|355.16|352.96|355.08|352.88|0
1644319850000|2022-02-08 11:30:50|354.98|352.78|355.08|352.88|355.08|352.88|354.98|352.78|0
1644319860000|2022-02-08 11:31:00|354.98|352.78|354.8|352.6|354.98|352.78|354.8|352.6|0
1644319870000|2022-02-08 11:31:10|354.63|352.43|354.45|352.25|354.63|352.43|354.45|352.25|0
1644319880000|2022-02-08 11:31:20|354.63|352.43|354.8|352.6|354.98|352.78|354.63|352.43|0
1644319890000|2022-02-08 11:31:30|354.63|352.43|354.63|352.43|354.8|352.6|354.63|352.43|0
1644319900000|2022-02-08 11:31:40|354.62|352.42|355.16|352.96|355.16|352.96|354.62|352.42|0
1644319910000|2022-02-08 11:31:50|354.98|352.78|354.62|352.42|354.98|352.78|354.62|352.42|0
1644319920000|2022-02-08 11:32:00|354.45|352.25|354.18|351.98|354.45|352.25|354.18|351.98|0
1644319930000|2022-02-08 11:32:10|354.09|351.89|354.45|352.25|354.45|352.25|354.09|351.89|0
1644319940000|2022-02-08 11:32:20|354.62|352.42|354.8|352.6|354.8|352.6|354.62|352.42|0
1644319950000|2022-02-08 11:32:30|354.72|352.52|354.44|352.24|354.72|352.52|354.44|352.24|0
1644319960000|2022-02-08 11:32:40|354.27|352.07|354.36|352.16|354.44|352.24|354.27|352.07|0
1644319970000|2022-02-08 11:32:50|354.44|352.24|354.44|352.24|354.44|352.24|354.44|352.24|0
1644319980000|2022-02-08 11:33:00|354.54|352.34|354.44|352.24|354.54|352.34|354.44|352.24|0
1644319990000|2022-02-08 11:33:10|354.62|352.42|354.27|352.07|354.62|352.42|354.27|352.07|0
1644320000000|2022-02-08 11:33:20|354.18|351.98|354.27|352.07|354.27|352.07|354.18|351.98|0
1644320010000|2022-02-08 11:33:30|354.26|352.06|354.62|352.42|354.62|352.42|354.26|352.06|0
1644320020000|2022-02-08 11:33:40|354.44|352.24|354.26|352.06|354.44|352.24|354.26|352.06|0
1644320030000|2022-02-08 11:33:50|354.44|352.24|354.62|352.42|354.62|352.42|354.44|352.24|0
1644320040000|2022-02-08 11:34:00|354.44|352.24|354.62|352.42|354.62|352.42|354.26|352.06|0
1644320050000|2022-02-08 11:34:10|354.44|352.24|354.62|352.42|354.62|352.42|354.44|352.24|0
1644320060000|2022-02-08 11:34:20|354.54|352.34|354.98|352.78|354.98|352.78|354.54|352.34|0
1644320070000|2022-02-08 11:34:30|355.16|352.96|355.44|353.24|355.52|353.32|355.16|352.96|0
1644320080000|2022-02-08 11:34:40|355.26|353.06|355.26|353.06|355.26|353.06|355.16|352.96|0
1644320090000|2022-02-08 11:34:50|355.34|353.14|355.34|353.14|355.34|353.14|355.16|352.96|0
1644320100000|2022-02-08 11:35:00|355.52|353.32|355.16|352.96|355.52|353.32|355.16|352.96|0
1644320110000|2022-02-08 11:35:10|355.08|352.88|355.16|352.96|355.16|352.96|355.08|352.88|0
1644320120000|2022-02-08 11:35:20|354.98|352.78|354.8|352.6|354.98|352.78|354.72|352.52|0
1644320130000|2022-02-08 11:35:30|354.98|352.78|354.98|352.78|354.98|352.78|354.8|352.6|0
1644320140000|2022-02-08 11:35:40|355.16|352.96|354.98|352.78|355.16|352.96|354.98|352.78|0
1644320150000|2022-02-08 11:35:50|355.08|352.88|354.98|352.78|355.08|352.88|354.98|352.78|0
1644320170000|2022-02-08 11:36:10|354.8|352.6|354.8|352.6|354.98|352.78|354.8|352.6|0
1644320180000|2022-02-08 11:36:20|354.98|352.78|354.72|352.52|354.98|352.78|354.72|352.52|0
1644320190000|2022-02-08 11:36:30|354.8|352.6|354.62|352.42|354.8|352.6|354.62|352.42|0
1644320200000|2022-02-08 11:36:40|354.54|352.34|354.44|352.24|354.54|352.34|354.44|352.24|0
1644320210000|2022-02-08 11:36:50|354.62|352.42|354.62|352.42|354.62|352.42|354.44|352.24|0
1644320220000|2022-02-08 11:37:00|354.72|352.52|354.72|352.52|354.72|352.52|354.72|352.52|0
1644320230000|2022-02-08 11:37:10|354.98|352.78|356.42|354.22|356.42|354.22|354.98|352.78|0
1644320240000|2022-02-08 11:37:20|356.24|354.04|356.24|354.04|356.24|354.04|356.06|353.86|0
1644320250000|2022-02-08 11:37:30|356.52|354.32|356.96|354.76|356.96|354.76|356.52|354.32|0
1644320260000|2022-02-08 11:37:40|356.78|354.58|357.14|354.94|357.14|354.94|356.78|354.58|0
1644320270000|2022-02-08 11:37:50|356.96|354.76|356.96|354.76|356.96|354.76|356.78|354.58|0
1644320280000|2022-02-08 11:38:00|357.14|354.94|357.24|355.04|357.24|355.04|356.96|354.76|0
1644320290000|2022-02-08 11:38:10|357.32|355.12|357.14|354.94|357.32|355.12|357.06|354.86|0
1644320300000|2022-02-08 11:38:20|356.96|354.76|357.5|355.3|357.5|355.3|356.96|354.76|0
1644320310000|2022-02-08 11:38:30|358.05|355.85|359.13|356.93|359.13|356.93|358.05|355.85|0
1644320320000|2022-02-08 11:38:40|358.77|356.57|358.41|356.21|358.77|356.57|358.23|356.03|0
1644320330000|2022-02-08 11:38:50|358.77|356.57|358.77|356.57|358.77|356.57|358.77|356.57|0
1644320340000|2022-02-08 11:39:00|358.59|356.39|358.41|356.21|358.59|356.39|358.41|356.21|0
1644320350000|2022-02-08 11:39:10|358.68|356.48|358.95|356.75|358.95|356.75|358.68|356.48|0
1644320360000|2022-02-08 11:39:20|358.77|356.57|358.77|356.57|358.77|356.57|358.59|356.39|0
1644320370000|2022-02-08 11:39:30|358.95|356.75|358.95|356.75|358.95|356.75|358.95|356.75|0
1644320380000|2022-02-08 11:39:40|359.13|356.93|359.13|356.93|359.31|357.11|359.04|356.84|0
1644320390000|2022-02-08 11:39:50|358.77|356.57|359.13|356.93|359.13|356.93|358.77|356.57|0
1644320400000|2022-02-08 11:40:00|358.95|356.75|358.77|356.57|359.04|356.84|358.77|356.57|0
1644320410000|2022-02-08 11:40:10|358.95|356.75|358.77|356.57|358.95|356.75|358.59|356.39|0
1644320420000|2022-02-08 11:40:20|358.59|356.39|358.59|356.39|358.59|356.39|358.59|356.39|0
1644320430000|2022-02-08 11:40:30|357.86|355.66|357.86|355.66|357.86|355.66|357.86|355.66|0
1644320440000|2022-02-08 11:40:40|357.5|355.3|357.14|354.94|357.5|355.3|357.14|354.94|0
1644320450000|2022-02-08 11:40:50|356.96|354.76|356.78|354.58|356.96|354.76|356.6|354.4|0
1644320460000|2022-02-08 11:41:00|356.87|354.67|356.06|353.86|356.87|354.67|356.06|353.86|0
1644320470000|2022-02-08 11:41:10|356.15|353.95|356.24|354.04|356.24|354.04|356.06|353.86|0
1644320480000|2022-02-08 11:41:20|356.06|353.86|355.52|353.32|356.06|353.86|355.52|353.32|0
1644320490000|2022-02-08 11:41:30|355.7|353.5|355.7|353.5|355.7|353.5|355.7|353.5|0
1644320500000|2022-02-08 11:41:40|355.52|353.32|355.88|353.68|355.88|353.68|355.52|353.32|0
1644320510000|2022-02-08 11:41:50|355.79|353.59|355.61|353.41|355.79|353.59|355.52|353.32|0
1644320520000|2022-02-08 11:42:00|355.7|353.5|355.88|353.68|355.97|353.77|355.7|353.5|0
1644320530000|2022-02-08 11:42:10|355.97|353.77|355.7|353.5|355.97|353.77|355.7|353.5|0
1644320540000|2022-02-08 11:42:20|355.88|353.68|356.69|354.49|356.69|354.49|355.88|353.68|0
1644320550000|2022-02-08 11:42:30|356.51|354.31|356.6|354.4|356.6|354.4|356.51|354.31|0
1644320560000|2022-02-08 11:42:40|356.78|354.58|356.15|353.95|356.78|354.58|356.15|353.95|0
1644320570000|2022-02-08 11:42:50|356.06|353.86|356.15|353.95|356.15|353.95|356.06|353.86|0
1644320580000|2022-02-08 11:43:00|356.06|353.86|356.15|353.95|356.42|354.22|356.06|353.86|0
1644320590000|2022-02-08 11:43:10|355.88|353.68|355.7|353.5|355.97|353.77|355.7|353.5|0
1644320600000|2022-02-08 11:43:20|355.52|353.32|355.52|353.32|355.52|353.32|355.52|353.32|0
1644320610000|2022-02-08 11:43:30|355.7|353.5|355.43|353.23|355.7|353.5|355.43|353.23|0
1644320620000|2022-02-08 11:43:40|355.52|353.32|356.42|354.22|356.42|354.22|355.52|353.32|0
1644320630000|2022-02-08 11:43:50|356.6|354.4|356.96|354.76|356.96|354.76|356.6|354.4|0
1644320640000|2022-02-08 11:44:00|356.78|354.58|356.78|354.58|356.78|354.58|356.6|354.4|0
1644320650000|2022-02-08 11:44:10|356.96|354.76|356.87|354.67|356.96|354.76|356.87|354.67|0
1644320660000|2022-02-08 11:44:20|356.6|354.4|356.87|354.67|356.87|354.67|356.6|354.4|0
1644320670000|2022-02-08 11:44:30|356.78|354.58|356.42|354.22|356.78|354.58|356.33|354.13|0
1644320680000|2022-02-08 11:44:40|356.33|354.13|356.87|354.67|356.87|354.67|356.33|354.13|0
1644320690000|2022-02-08 11:44:50|356.96|354.76|357.32|355.12|357.32|355.12|356.96|354.76|0
1644320700000|2022-02-08 11:45:00|357.68|355.48|358.04|355.84|358.04|355.84|357.68|355.48|0
1644320710000|2022-02-08 11:45:10|357.86|355.66|357.86|355.66|357.86|355.66|357.78|355.58|0
1644320720000|2022-02-08 11:45:20|358.04|355.84|357.96|355.76|358.04|355.84|357.96|355.76|0
1644320730000|2022-02-08 11:45:30|357.78|355.58|358.4|356.2|358.4|356.2|357.78|355.58|0
1644320740000|2022-02-08 11:45:40|358.58|356.38|358.77|356.57|358.77|356.57|358.58|356.38|0
1644320750000|2022-02-08 11:45:50|359.13|356.93|359.13|356.93|359.31|357.11|359.13|356.93|0
1644320760000|2022-02-08 11:46:00|359.31|357.11|359.49|357.29|359.49|357.29|359.31|357.11|0
1644320770000|2022-02-08 11:46:10|359.67|357.47|358.77|356.57|359.67|357.47|358.77|356.57|0
1644320780000|2022-02-08 11:46:20|358.86|356.66|358.95|356.75|358.95|356.75|358.68|356.48|0
1644320790000|2022-02-08 11:46:30|359.13|356.93|358.95|356.75|359.13|356.93|358.77|356.57|0
1644320800000|2022-02-08 11:46:40|359.13|356.93|359.13|356.93|359.13|356.93|359.13|356.93|0
1644320810000|2022-02-08 11:46:50|359.31|357.11|359.49|357.29|359.49|357.29|359.31|357.11|0
1644320820000|2022-02-08 11:47:00|359.4|357.2|359.85|357.65|359.85|357.65|359.4|357.2|0
1644320830000|2022-02-08 11:47:10|360.39|358.19|360.39|358.19|360.58|358.38|360.39|358.19|0
1644320840000|2022-02-08 11:47:20|360.49|358.29|359.76|357.56|360.49|358.29|359.67|357.47|0
1644320850000|2022-02-08 11:47:30|359.85|357.65|358.58|356.38|359.85|357.65|358.58|356.38|0
1644320860000|2022-02-08 11:47:40|358.4|356.2|358.58|356.38|358.68|356.48|358.4|356.2|0
1644320870000|2022-02-08 11:47:50|358.68|356.48|358.58|356.38|358.68|356.48|358.58|356.38|0
1644320880000|2022-02-08 11:48:00|358.68|356.48|358.22|356.02|358.68|356.48|358.22|356.02|0
1644320890000|2022-02-08 11:48:10|358.58|356.38|358.58|356.38|358.86|356.66|358.58|356.38|0
1644320900000|2022-02-08 11:48:20|359.04|356.84|359.04|356.84|359.04|356.84|359.04|356.84|0
1644320910000|2022-02-08 11:48:30|358.95|356.75|359.31|357.11|359.31|357.11|358.95|356.75|0
1644320920000|2022-02-08 11:48:40|359.49|357.29|359.49|357.29|359.49|357.29|359.31|357.11|0
1644320930000|2022-02-08 11:48:50|359.31|357.11|358.94|356.74|359.31|357.11|358.94|356.74|0
1644320940000|2022-02-08 11:49:00|359.13|356.93|359.67|357.47|359.67|357.47|358.94|356.74|0
1644320950000|2022-02-08 11:49:10|359.58|357.38|359.67|357.47|359.67|357.47|359.58|357.38|0
1644320960000|2022-02-08 11:49:20|359.85|357.65|359.76|357.56|360.03|357.83|359.76|357.56|0
1644320970000|2022-02-08 11:49:30|360.03|357.83|359.67|357.47|360.21|358.01|359.67|357.47|0
1644320980000|2022-02-08 11:49:40|359.49|357.29|359.85|357.65|359.85|357.65|359.49|357.29|0
1644320990000|2022-02-08 11:49:50|360.03|357.83|359.85|357.65|360.03|357.83|359.85|357.65|0
1644321000000|2022-02-08 11:50:00|359.76|357.56|359.67|357.47|359.85|357.65|359.67|357.47|0
1644321010000|2022-02-08 11:50:10|359.58|357.38|359.49|357.29|359.58|357.38|359.49|357.29|0
1644321020000|2022-02-08 11:50:20|359.67|357.47|359.85|357.65|359.94|357.74|359.67|357.47|0
1644321040000|2022-02-08 11:50:40|359.67|357.47|359.22|357.02|359.67|357.47|359.13|356.93|0
1644321050000|2022-02-08 11:50:50|359.31|357.11|359.13|356.93|359.31|357.11|359.13|356.93|0
1644321060000|2022-02-08 11:51:00|359.31|357.11|359.49|357.29|359.49|357.29|359.13|356.93|0
1644321080000|2022-02-08 11:51:20|359.67|357.47|359.85|357.65|359.85|357.65|359.67|357.47|0
1644321090000|2022-02-08 11:51:30|359.67|357.47|360.13|357.93|360.13|357.93|359.67|357.47|0
1644321100000|2022-02-08 11:51:40|359.86|357.66|361.36|359.16|361.36|359.16|359.4|357.2|0
1644321110000|2022-02-08 11:51:50|361.17|358.97|361.17|358.97|361.27|359.07|361.17|358.97|0
1644321120000|2022-02-08 11:52:00|360.55|358.35|360.91|358.71|360.91|358.71|360.45|358.25|0
1644321130000|2022-02-08 11:52:10|361.17|358.97|361.54|359.34|361.54|359.34|361.17|358.97|0
1644321140000|2022-02-08 11:52:20|361.35|359.15|361.17|358.97|361.35|359.15|360.99|358.79|0
1644321150000|2022-02-08 11:52:30|361.45|359.25|361.17|358.97|361.45|359.25|361.17|358.97|0
1644321160000|2022-02-08 11:52:40|360.99|358.79|360.99|358.79|360.99|358.79|360.99|358.79|0
1644321170000|2022-02-08 11:52:50|360.81|358.61|361.54|359.34|361.54|359.34|360.81|358.61|0
1644321180000|2022-02-08 11:53:00|361.45|359.25|361.17|358.97|361.45|359.25|360.81|358.61|0
1644321190000|2022-02-08 11:53:10|360.99|358.79|361.17|358.97|361.17|358.97|360.99|358.79|0
1644321200000|2022-02-08 11:53:20|361.35|359.15|361.54|359.34|361.9|359.7|361.35|359.15|0
1644321210000|2022-02-08 11:53:30|361.63|359.43|361.35|359.15|361.63|359.43|361.35|359.15|0
1644321220000|2022-02-08 11:53:40|361.54|359.34|360.99|358.79|361.54|359.34|360.73|358.53|0
1644321230000|2022-02-08 11:53:50|361.45|359.25|361.17|358.97|361.45|359.25|361.17|358.97|0
1644321240000|2022-02-08 11:54:00|361.27|359.07|361.09|358.89|361.27|359.07|361.09|358.89|0
1644321250000|2022-02-08 11:54:10|361.27|359.07|361.45|359.25|361.53|359.33|361.17|358.97|0
1644321260000|2022-02-08 11:54:20|361.72|359.52|361.17|358.97|361.72|359.52|361.17|358.97|0
1644321270000|2022-02-08 11:54:30|360.99|358.79|361.09|358.89|361.09|358.89|360.81|358.61|0
1644321280000|2022-02-08 11:54:40|360.91|358.71|360.45|358.25|360.91|358.71|360.45|358.25|0
1644321290000|2022-02-08 11:54:50|360.27|358.07|360.45|358.25|360.45|358.25|360.27|358.07|0
1644321300000|2022-02-08 11:55:00|360.63|358.43|360.81|358.61|360.81|358.61|360.63|358.43|0
1644321310000|2022-02-08 11:55:10|360.99|358.79|360.81|358.61|360.99|358.79|360.81|358.61|0
1644321320000|2022-02-08 11:55:20|360.99|358.79|360.99|358.79|361.17|358.97|360.99|358.79|0
1644321330000|2022-02-08 11:55:30|360.63|358.43|360.45|358.25|360.63|358.43|360.45|358.25|0
1644321340000|2022-02-08 11:55:40|360.63|358.43|360.45|358.25|360.63|358.43|360.45|358.25|0
1644321350000|2022-02-08 11:55:50|360.63|358.43|360.63|358.43|360.63|358.43|360.63|358.43|0
1644321360000|2022-02-08 11:56:00|360.72|358.52|361.35|359.15|361.35|359.15|360.63|358.43|0
1644321370000|2022-02-08 11:56:10|361.17|358.97|361.35|359.15|361.35|359.15|361.17|358.97|0
1644321380000|2022-02-08 11:56:20|361.17|358.97|360.27|358.07|361.17|358.97|360.27|358.07|0
1644321390000|2022-02-08 11:56:30|360.36|358.16|360.27|358.07|360.36|358.16|360.27|358.07|0
1644321400000|2022-02-08 11:56:40|360.18|357.98|360.18|357.98|360.27|358.07|360.18|357.98|0
1644321410000|2022-02-08 11:56:50|360.09|357.89|360.81|358.61|360.81|358.61|360.09|357.89|0
1644321420000|2022-02-08 11:57:00|360.63|358.43|360.45|358.25|360.63|358.43|360.45|358.25|0
1644321430000|2022-02-08 11:57:10|360.81|358.61|360.54|358.34|360.81|358.61|360.54|358.34|0
1644321440000|2022-02-08 11:57:20|360.63|358.43|360.27|358.07|360.63|358.43|360.27|358.07|0
1644321450000|2022-02-08 11:57:30|360.18|357.98|360.27|358.07|360.27|358.07|360.18|357.98|0
1644321460000|2022-02-08 11:57:40|360.18|357.98|360.27|358.07|360.27|358.07|360.18|357.98|0
1644321470000|2022-02-08 11:57:50|360.09|357.89|360|357.8|360.09|357.89|360|357.8|0
1644321480000|2022-02-08 11:58:00|360.09|357.89|360.36|358.16|360.45|358.25|360.09|357.89|0
1644321490000|2022-02-08 11:58:10|360.45|358.25|360.45|358.25|360.45|358.25|360.45|358.25|0
1644321500000|2022-02-08 11:58:20|360.36|358.16|360.27|358.07|360.36|358.16|360.18|357.98|0
1644321510000|2022-02-08 11:58:30|360.09|357.89|360.45|358.25|360.45|358.25|360.09|357.89|0
1644321520000|2022-02-08 11:58:40|360.36|358.16|360.36|358.16|360.54|358.34|360.36|358.16|0
1644321530000|2022-02-08 11:58:50|360.27|358.07|360.45|358.25|360.45|358.25|360.27|358.07|0
1644321550000|2022-02-08 11:59:10|360.27|358.07|360.36|358.16|360.45|358.25|360.27|358.07|0
1644321560000|2022-02-08 11:59:20|360.45|358.25|360.36|358.16|360.45|358.25|360.36|358.16|0
1644321570000|2022-02-08 11:59:30|360.27|358.07|360.45|358.25|360.45|358.25|360.27|358.07|0
1644321580000|2022-02-08 11:59:40|360.18|357.98|360.18|357.98|360.18|357.98|360.18|357.98|0
1644321590000|2022-02-08 11:59:50|360.09|357.89|359.55|357.35|360.09|357.89|359.55|357.35|0
1644321600000|2022-02-08 12:00:00|359.19|356.99|359.64|357.44|359.64|357.44|359.19|356.99|0
1644321610000|2022-02-08 12:00:10|359.73|357.53|359.55|357.35|359.73|357.53|359.55|357.35|0
1644321620000|2022-02-08 12:00:20|359.73|357.53|359.55|357.35|359.73|357.53|359.55|357.35|0
1644321630000|2022-02-08 12:00:30|359.37|357.17|359.37|357.17|359.37|357.17|359.19|356.99|0
1644321640000|2022-02-08 12:00:40|359.19|356.99|359.1|356.9|359.19|356.99|359.1|356.9|0
1644321650000|2022-02-08 12:00:50|359.37|357.17|359.46|357.26|359.55|357.35|359.37|357.17|0
1644321660000|2022-02-08 12:01:00|359.55|357.35|359.91|357.71|359.91|357.71|359.55|357.35|0
1644321670000|2022-02-08 12:01:10|360.27|358.07|360.09|357.89|360.27|358.07|359.91|357.71|0
1644321680000|2022-02-08 12:01:20|360.18|357.98|360.09|357.89|360.18|357.98|360.09|357.89|0
1644321690000|2022-02-08 12:01:30|360.27|358.07|360.45|358.25|360.45|358.25|360.27|358.07|0
1644321700000|2022-02-08 12:01:40|360.27|358.07|360.27|358.07|360.27|358.07|360.27|358.07|0
1644321710000|2022-02-08 12:01:50|360.09|357.89|360.09|357.89|360.09|357.89|360.09|357.89|0
1644321720000|2022-02-08 12:02:00|360.27|358.07|360.09|357.89|360.45|358.25|360.09|357.89|0
1644321730000|2022-02-08 12:02:10|359.55|357.35|359.73|357.53|359.73|357.53|359.55|357.35|0
1644321740000|2022-02-08 12:02:20|359.91|357.71|360.18|357.98|360.18|357.98|359.91|357.71|0
1644321750000|2022-02-08 12:02:30|360.45|358.25|360.45|358.25|360.54|358.34|360.45|358.25|0
1644321760000|2022-02-08 12:02:40|360.27|358.07|359.91|357.71|360.27|358.07|359.91|357.71|0
1644321770000|2022-02-08 12:02:50|359.82|357.62|359.91|357.71|359.91|357.71|359.82|357.62|0
1644321780000|2022-02-08 12:03:00|359.82|357.62|359.82|357.62|359.91|357.71|359.73|357.53|0
1644321790000|2022-02-08 12:03:10|359.73|357.53|359.82|357.62|359.91|357.71|359.73|357.53|0
1644321800000|2022-02-08 12:03:20|359.91|357.71|360.27|358.07|360.36|358.16|359.91|357.71|0
1644321810000|2022-02-08 12:03:30|360.45|358.25|360.18|357.98|360.45|358.25|360.18|357.98|0
1644321820000|2022-02-08 12:03:40|360.27|358.07|360.45|358.25|360.45|358.25|360.27|358.07|0
1644321830000|2022-02-08 12:03:50|360.27|358.07|360.09|357.89|360.27|358.07|360.09|357.89|0
1644321840000|2022-02-08 12:04:00|360.18|357.98|360.54|358.34|360.54|358.34|360.18|357.98|0
1644321850000|2022-02-08 12:04:10|360.63|358.43|360.72|358.52|360.72|358.52|360.63|358.43|0
1644321860000|2022-02-08 12:04:20|360.9|358.7|360.99|358.79|360.99|358.79|360.9|358.7|0
1644321880000|2022-02-08 12:04:40|361.17|358.97|361.17|358.97|361.81|359.61|361.17|358.97|0
1644321890000|2022-02-08 12:04:50|361.35|359.15|361.89|359.69|361.89|359.69|361.35|359.15|0
1644321900000|2022-02-08 12:05:00|361.71|359.51|362.07|359.87|362.25|360.05|361.71|359.51|0
1644321910000|2022-02-08 12:05:10|361.35|359.15|361.35|359.15|361.35|359.15|361.35|359.15|0
1644321920000|2022-02-08 12:05:20|360.99|358.79|361.17|358.97|361.17|358.97|360.99|358.79|0
1644321930000|2022-02-08 12:05:30|361.53|359.33|361.35|359.15|361.62|359.42|361.35|359.15|0
1644321940000|2022-02-08 12:05:40|361.53|359.33|361.35|359.15|361.71|359.51|361.35|359.15|0
1644321950000|2022-02-08 12:05:50|361.53|359.33|361.71|359.51|361.89|359.69|361.53|359.33|0
1644321960000|2022-02-08 12:06:00|361.53|359.33|360.63|358.43|361.53|359.33|360.63|358.43|0
1644321970000|2022-02-08 12:06:10|360.54|358.34|360.18|357.98|360.54|358.34|360.18|357.98|0
1644321980000|2022-02-08 12:06:20|359.72|357.52|360.45|358.25|360.45|358.25|359.72|357.52|0
1644321990000|2022-02-08 12:06:30|360.27|358.07|360.45|358.25|360.45|358.25|360.27|358.07|0
1644322000000|2022-02-08 12:06:40|360.27|358.07|360.27|358.07|360.45|358.25|360.27|358.07|0
1644322010000|2022-02-08 12:06:50|360.63|358.43|360.45|358.25|360.63|358.43|360.27|358.07|0
1644322020000|2022-02-08 12:07:00|360.27|358.07|359.9|357.7|360.27|358.07|359.9|357.7|0
1644322030000|2022-02-08 12:07:10|359.72|357.52|359.54|357.34|359.9|357.7|359.54|357.34|0
1644322040000|2022-02-08 12:07:20|359.46|357.26|359.36|357.16|359.54|357.34|359.36|357.16|0
1644322050000|2022-02-08 12:07:30|359.54|357.34|359.54|357.34|359.64|357.44|359.54|357.34|0
1644322060000|2022-02-08 12:07:40|359.36|357.16|359.36|357.16|359.36|357.16|359.36|357.16|0
1644322070000|2022-02-08 12:07:50|359.54|357.34|359.36|357.16|359.64|357.44|359.36|357.16|0
1644322080000|2022-02-08 12:08:00|359.46|357.26|359.54|357.34|359.54|357.34|359.46|357.26|0
1644322090000|2022-02-08 12:08:10|360.08|357.88|360.08|357.88|360.08|357.88|360.08|357.88|0
1644322100000|2022-02-08 12:08:20|359.9|357.7|359.72|357.52|359.9|357.7|359.72|357.52|0
1644322110000|2022-02-08 12:08:30|359.54|357.34|359.64|357.44|359.64|357.44|359.54|357.34|0
1644322120000|2022-02-08 12:08:40|359.54|357.34|359.28|357.08|359.54|357.34|359.28|357.08|0
1644322130000|2022-02-08 12:08:50|359.36|357.16|359.54|357.34|359.54|357.34|359.18|356.98|0
1644322140000|2022-02-08 12:09:00|359.36|357.16|359.36|357.16|359.36|357.16|359.36|357.16|0
1644322150000|2022-02-08 12:09:10|359.28|357.08|359.36|357.16|359.36|357.16|359.28|357.08|0
1644322160000|2022-02-08 12:09:20|359.28|357.08|359|356.8|359.36|357.16|359|356.8|0
1644322170000|2022-02-08 12:09:30|359.36|357.16|359.18|356.98|359.36|357.16|359.18|356.98|0
1644322180000|2022-02-08 12:09:40|359|356.8|359|356.8|359.1|356.9|359|356.8|0
1644322190000|2022-02-08 12:09:50|358.92|356.72|359.18|356.98|359.18|356.98|358.92|356.72|0
1644322210000|2022-02-08 12:10:10|359.1|356.9|359.1|356.9|359.18|356.98|359.1|356.9|0
1644322220000|2022-02-08 12:10:20|359.18|356.98|359.28|357.08|359.36|357.16|359|356.8|0
1644322230000|2022-02-08 12:10:30|359.36|357.16|359.46|357.26|359.64|357.44|359.36|357.16|0
1644322240000|2022-02-08 12:10:40|359.36|357.16|359.36|357.16|359.36|357.16|359.28|357.08|0
1644322250000|2022-02-08 12:10:50|359.18|356.98|359.36|357.16|359.36|357.16|359.18|356.98|0
1644322260000|2022-02-08 12:11:00|359.46|357.26|359.64|357.44|359.72|357.52|359.46|357.26|0
1644322270000|2022-02-08 12:11:10|359.54|357.34|359.46|357.26|359.54|357.34|359.36|357.16|0
1644322280000|2022-02-08 12:11:20|359.54|357.34|359.72|357.52|359.72|357.52|359.54|357.34|0
1644322290000|2022-02-08 12:11:30|359.54|357.34|359.46|357.26|359.54|357.34|359.46|357.26|0
1644322300000|2022-02-08 12:11:40|359.54|357.34|359.72|357.52|359.72|357.52|359.54|357.34|0
1644322310000|2022-02-08 12:11:50|359.9|357.7|359.9|357.7|359.9|357.7|359.9|357.7|0
1644322330000|2022-02-08 12:12:10|359.72|357.52|359.72|357.52|359.72|357.52|359.72|357.52|0
1644322340000|2022-02-08 12:12:20|359.46|357.26|359.36|357.16|359.54|357.34|359.36|357.16|0
1644322350000|2022-02-08 12:12:30|359.54|357.34|359.36|357.16|359.64|357.44|359.36|357.16|0
1644322360000|2022-02-08 12:12:40|359.09|356.89|359.09|356.89|359.09|356.89|359.09|356.89|0
1644322370000|2022-02-08 12:12:50|359.18|356.98|359.18|356.98|359.18|356.98|359.18|356.98|0
1644322380000|2022-02-08 12:13:00|359.64|357.44|359.9|357.7|359.9|357.7|359.64|357.44|0
1644322390000|2022-02-08 12:13:10|359.82|357.62|359.54|357.34|359.9|357.7|359.54|357.34|0
1644322400000|2022-02-08 12:13:20|359.72|357.52|360|357.8|360|357.8|359.72|357.52|0
1644322410000|2022-02-08 12:13:30|359.82|357.62|359.54|357.34|359.82|357.62|359.54|357.34|0
1644322430000|2022-02-08 12:13:50|359.45|357.25|359.18|356.98|359.45|357.25|359.18|356.98|0
1644322440000|2022-02-08 12:14:00|359|356.8|359|356.8|359|356.8|358.82|356.62|0
1644322450000|2022-02-08 12:14:10|359.09|356.89|358.82|356.62|359.09|356.89|358.82|356.62|0
1644322460000|2022-02-08 12:14:20|358.64|356.44|358.46|356.26|358.64|356.44|358.46|356.26|0
1644322470000|2022-02-08 12:14:30|358.19|355.99|358.28|356.08|358.37|356.17|358.19|355.99|0
1644322480000|2022-02-08 12:14:40|358.46|356.26|358.64|356.44|358.64|356.44|358.46|356.26|0
1644322490000|2022-02-08 12:14:50|358.82|356.62|358.64|356.44|358.82|356.62|358.64|356.44|0
1644322500000|2022-02-08 12:15:00|358.82|356.62|358.64|356.44|358.82|356.62|358.64|356.44|0
1644322510000|2022-02-08 12:15:10|359|356.8|359.36|357.16|359.54|357.34|359|356.8|0
1644322520000|2022-02-08 12:15:20|359.72|357.52|360|357.8|360|357.8|359.72|357.52|0
1644322530000|2022-02-08 12:15:30|360.08|357.88|359.9|357.7|360.08|357.88|359.9|357.7|0
1644322540000|2022-02-08 12:15:40|360.08|357.88|361.16|358.96|361.17|358.97|360.08|357.88|0
1644322550000|2022-02-08 12:15:50|360.98|358.78|360.8|358.6|360.98|358.78|360.8|358.6|0
1644322560000|2022-02-08 12:16:00|360.98|358.78|361.62|359.42|361.71|359.51|360.98|358.78|0
1644322570000|2022-02-08 12:16:10|361.71|359.51|361.35|359.15|361.71|359.51|361.35|359.15|0
1644322580000|2022-02-08 12:16:20|361.26|359.06|361.53|359.33|361.53|359.33|361.16|358.96|0
1644322590000|2022-02-08 12:16:30|361.35|359.15|361.62|359.42|361.62|359.42|361.35|359.15|0
1644322600000|2022-02-08 12:16:40|361.71|359.51|363.16|360.96|363.16|360.96|361.71|359.51|0
1644322610000|2022-02-08 12:16:50|363.34|361.14|363.16|360.96|363.34|361.14|363.16|360.96|0
1644322620000|2022-02-08 12:17:00|363.34|361.14|363.16|360.96|363.34|361.14|362.79|360.59|0
1644322630000|2022-02-08 12:17:10|363.07|360.87|362.61|360.41|363.16|360.96|362.61|360.41|0
1644322640000|2022-02-08 12:17:20|363.16|360.96|363.07|360.87|363.34|361.14|363.07|360.87|0
1644322650000|2022-02-08 12:17:30|362.97|360.77|362.97|360.77|362.97|360.77|362.89|360.69|0
1644322660000|2022-02-08 12:17:40|363.15|360.95|363.7|361.5|363.7|361.5|363.15|360.95|0
1644322670000|2022-02-08 12:17:50|363.88|361.68|363.61|361.41|364.16|361.96|363.61|361.41|0
1644322680000|2022-02-08 12:18:00|363.34|361.14|363.25|361.05|363.34|361.14|363.15|360.95|0
1644322690000|2022-02-08 12:18:10|362.97|360.77|363.07|360.87|363.07|360.87|362.97|360.77|0
1644322700000|2022-02-08 12:18:20|363.34|361.14|363.34|361.14|363.52|361.32|363.34|361.14|0
1644322710000|2022-02-08 12:18:30|363.15|360.95|363.25|361.05|363.25|361.05|363.15|360.95|0
1644322720000|2022-02-08 12:18:40|363.34|361.14|363.07|360.87|363.34|361.14|362.97|360.77|0
1644322730000|2022-02-08 12:18:50|362.97|360.77|362.79|360.59|363.15|360.95|362.79|360.59|0
1644322740000|2022-02-08 12:19:00|363.15|360.95|362.79|360.59|363.15|360.95|362.79|360.59|0
1644322750000|2022-02-08 12:19:10|362.7|360.5|361.89|359.69|362.7|360.5|361.89|359.69|0
1644322760000|2022-02-08 12:19:20|361.8|359.6|361.53|359.33|361.8|359.6|361.53|359.33|0
1644322770000|2022-02-08 12:19:30|361.62|359.42|361.26|359.06|361.62|359.42|361.26|359.06|0
1644322780000|2022-02-08 12:19:40|361.34|359.14|360.98|358.78|361.34|359.14|360.98|358.78|0
1644322790000|2022-02-08 12:19:50|360.8|358.6|360.8|358.6|360.98|358.78|360.8|358.6|0
1644322800000|2022-02-08 12:20:00|360.9|358.7|360.98|358.78|360.98|358.78|360.9|358.7|0
1644322810000|2022-02-08 12:20:10|361.08|358.88|361.34|359.14|361.34|359.14|360.98|358.78|0
1644322820000|2022-02-08 12:20:20|361.16|358.96|361.52|359.32|361.62|359.42|361.16|358.96|0
1644322830000|2022-02-08 12:20:30|361.62|359.42|361.71|359.51|361.71|359.51|361.62|359.42|0
1644322840000|2022-02-08 12:20:40|362.07|359.87|361.8|359.6|362.25|360.05|361.8|359.6|0
1644322850000|2022-02-08 12:20:50|362.07|359.87|362.97|360.77|362.97|360.77|362.07|359.87|0
1644322860000|2022-02-08 12:21:00|363.15|360.95|362.97|360.77|363.15|360.95|362.97|360.77|0
1644322870000|2022-02-08 12:21:10|362.79|360.59|362.89|360.69|362.97|360.77|362.79|360.59|0
1644322880000|2022-02-08 12:21:20|362.79|360.59|363.33|361.13|363.33|361.13|362.79|360.59|0
1644322890000|2022-02-08 12:21:30|363.7|361.5|363.25|361.05|363.7|361.5|362.97|360.77|0
1644322900000|2022-02-08 12:21:40|363.33|361.13|362.79|360.59|363.33|361.13|362.61|360.41|0
1644322910000|2022-02-08 12:21:50|362.89|360.69|362.61|360.41|362.97|360.77|362.61|360.41|0
1644322920000|2022-02-08 12:22:00|362.79|360.59|362.79|360.59|362.79|360.59|362.79|360.59|0
1644322930000|2022-02-08 12:22:10|362.88|360.68|362.79|360.59|362.88|360.68|362.79|360.59|0
1644322940000|2022-02-08 12:22:20|362.61|360.41|362.25|360.05|362.61|360.41|362.16|359.96|0
1644322950000|2022-02-08 12:22:30|362.43|360.23|362.61|360.41|362.61|360.41|362.43|360.23|0
1644322960000|2022-02-08 12:22:40|362.79|360.59|363.52|361.32|363.52|361.32|362.79|360.59|0
1644322970000|2022-02-08 12:22:50|363.33|361.13|363.43|361.23|363.43|361.23|363.33|361.13|0
1644322980000|2022-02-08 12:23:00|363.33|361.13|363.61|361.41|363.61|361.41|363.33|361.13|0
1644322990000|2022-02-08 12:23:10|363.52|361.32|363.7|361.5|363.7|361.5|363.52|361.32|0
1644323000000|2022-02-08 12:23:20|363.61|361.41|363.7|361.5|363.7|361.5|363.52|361.32|0
1644323010000|2022-02-08 12:23:30|363.88|361.68|363.52|361.32|363.88|361.68|363.33|361.13|0
1644323020000|2022-02-08 12:23:40|363.7|361.5|363.88|361.68|363.88|361.68|363.7|361.5|0
1644323030000|2022-02-08 12:23:50|363.7|361.5|363.33|361.13|363.7|361.5|363.33|361.13|0
1644323040000|2022-02-08 12:24:00|363.43|361.23|363.33|361.13|363.43|361.23|363.33|361.13|0
1644323050000|2022-02-08 12:24:10|363.43|361.23|363.51|361.31|363.51|361.31|363.15|360.95|0
1644323060000|2022-02-08 12:24:20|363.88|361.68|364.06|361.86|364.15|361.95|363.7|361.5|0
1644323070000|2022-02-08 12:24:30|364.24|362.04|364.42|362.22|364.6|362.4|364.24|362.04|0
1644323080000|2022-02-08 12:24:40|364.6|362.4|364.42|362.22|364.6|362.4|364.42|362.22|0
1644323090000|2022-02-08 12:24:50|364.33|362.13|363.25|361.05|364.33|362.13|363.25|361.05|0
1644323100000|2022-02-08 12:25:00|363.15|360.95|363.33|361.13|363.33|361.13|363.15|360.95|0
1644323110000|2022-02-08 12:25:10|363.51|361.31|363.43|361.23|363.51|361.31|363.43|361.23|0
1644323120000|2022-02-08 12:25:20|363.51|361.31|363.51|361.31|363.51|361.31|363.43|361.23|0
1644323130000|2022-02-08 12:25:30|363.88|361.68|364.42|362.22|364.42|362.22|363.88|361.68|0
1644323140000|2022-02-08 12:25:40|364.24|362.04|363.7|361.5|364.24|362.04|363.7|361.5|0
1644323150000|2022-02-08 12:25:50|363.79|361.59|363.97|361.77|363.97|361.77|363.79|361.59|0
1644323160000|2022-02-08 12:26:00|363.7|361.5|363.51|361.31|363.7|361.5|363.51|361.31|0
1644323170000|2022-02-08 12:26:10|363.15|360.95|362.7|360.5|363.15|360.95|362.7|360.5|0
1644323180000|2022-02-08 12:26:20|362.79|360.59|362.79|360.59|362.79|360.59|362.61|360.41|0
1644323190000|2022-02-08 12:26:30|362.61|360.41|362.61|360.41|362.61|360.41|362.61|360.41|0
1644323200000|2022-02-08 12:26:40|362.7|360.5|362.88|360.68|362.88|360.68|362.61|360.41|0
1644323210000|2022-02-08 12:26:50|362.97|360.77|362.79|360.59|363.25|361.05|362.79|360.59|0
1644323220000|2022-02-08 12:27:00|362.88|360.68|362.61|360.41|362.88|360.68|362.61|360.41|0
1644323230000|2022-02-08 12:27:10|362.43|360.23|362.43|360.23|362.61|360.41|362.43|360.23|0
1644323240000|2022-02-08 12:27:20|362.52|360.32|362.79|360.59|362.79|360.59|362.25|360.05|0
1644323250000|2022-02-08 12:27:30|362.97|360.77|362.88|360.68|362.97|360.77|362.88|360.68|0
1644323260000|2022-02-08 12:27:40|362.79|360.59|362.88|360.68|362.97|360.77|362.79|360.59|0
1644323270000|2022-02-08 12:27:50|362.79|360.59|362.79|360.59|362.79|360.59|362.61|360.41|0
1644323280000|2022-02-08 12:28:00|362.61|360.41|362.79|360.59|362.79|360.59|362.61|360.41|0
1644323290000|2022-02-08 12:28:10|362.7|360.5|362.7|360.5|362.7|360.5|362.61|360.41|0
1644323300000|2022-02-08 12:28:20|362.61|360.41|361.88|359.68|362.61|360.41|361.88|359.68|0
1644323310000|2022-02-08 12:28:30|362.06|359.86|362.25|360.05|362.25|360.05|362.06|359.86|0
1644323320000|2022-02-08 12:28:40|362.24|360.04|362.16|359.96|362.24|360.04|362.16|359.96|0
1644323330000|2022-02-08 12:28:50|362.06|359.86|362.06|359.86|362.06|359.86|362.06|359.86|0
1644323340000|2022-02-08 12:29:00|362.16|359.96|361.98|359.78|362.16|359.96|361.88|359.68|0
1644323350000|2022-02-08 12:29:10|361.88|359.68|361.88|359.68|361.88|359.68|361.88|359.68|0
1644323360000|2022-02-08 12:29:20|361.8|359.6|361.88|359.68|361.88|359.68|361.52|359.32|0
1644323370000|2022-02-08 12:29:30|362.06|359.86|361.88|359.68|362.06|359.86|361.88|359.68|0
1644323380000|2022-02-08 12:29:40|361.8|359.6|361.62|359.42|361.8|359.6|361.62|359.42|0
1644323390000|2022-02-08 12:29:50|361.7|359.5|361.7|359.5|361.7|359.5|361.52|359.32|0
1644323400000|2022-02-08 12:30:00|362.24|360.04|362.43|360.23|362.43|360.23|362.06|359.86|0
1644323410000|2022-02-08 12:30:10|362.24|360.04|361.52|359.32|362.24|360.04|361.52|359.32|0
1644323420000|2022-02-08 12:30:20|361.34|359.14|361.43|359.23|361.43|359.23|361.34|359.14|0
1644323430000|2022-02-08 12:30:30|361.34|359.14|361.52|359.32|361.52|359.32|361.34|359.14|0
1644323440000|2022-02-08 12:30:40|361.34|359.14|361.16|358.96|361.34|359.14|361.07|358.87|0
1644323450000|2022-02-08 12:30:50|361.34|359.14|361.16|358.96|361.34|359.14|361.16|358.96|0
1644323460000|2022-02-08 12:31:00|360.98|358.78|360.98|358.78|360.98|358.78|360.98|358.78|0
1644323490000|2022-02-08 12:31:30|360.8|358.6|360.8|358.6|360.8|358.6|360.62|358.42|0
1644323500000|2022-02-08 12:31:40|360.98|358.78|360.71|358.51|360.98|358.78|360.62|358.42|0
1644323510000|2022-02-08 12:31:50|360.8|358.6|360.8|358.6|360.8|358.6|360.62|358.42|0
1644323520000|2022-02-08 12:32:00|360.44|358.24|360.35|358.15|360.62|358.42|360.35|358.15|0
1644323530000|2022-02-08 12:32:10|360.26|358.06|360.62|358.42|360.62|358.42|360.26|358.06|0
1644323540000|2022-02-08 12:32:20|360.44|358.24|360.53|358.33|360.62|358.42|360.44|358.24|0
1644323550000|2022-02-08 12:32:30|360.44|358.24|360.26|358.06|360.44|358.24|360.26|358.06|0
1644323560000|2022-02-08 12:32:40|360.35|358.15|360.44|358.24|360.44|358.24|360.35|358.15|0
1644323570000|2022-02-08 12:32:50|360.26|358.06|360.35|358.15|360.44|358.24|360.26|358.06|0
1644323580000|2022-02-08 12:33:00|360.26|358.06|361.07|358.87|361.52|359.32|360.26|358.06|0
1644323590000|2022-02-08 12:33:10|361.34|359.14|361.88|359.68|361.88|359.68|361.34|359.14|0
1644323600000|2022-02-08 12:33:20|361.34|359.14|360.98|358.78|361.34|359.14|360.98|358.78|0
1644323610000|2022-02-08 12:33:30|361.07|358.87|361.07|358.87|361.16|358.96|361.07|358.87|0
1644323620000|2022-02-08 12:33:40|360.98|358.78|361.16|358.96|361.16|358.96|360.98|358.78|0
1644323630000|2022-02-08 12:33:50|361.25|359.05|361.16|358.96|361.25|359.05|361.07|358.87|0
1644323640000|2022-02-08 12:34:00|361.25|359.05|361.16|358.96|361.34|359.14|361.16|358.96|0
1644323650000|2022-02-08 12:34:10|361.25|359.05|360.44|358.24|361.25|359.05|360.44|358.24|0
1644323660000|2022-02-08 12:34:20|360.25|358.05|360.25|358.05|360.25|358.05|360.25|358.05|0
1644323670000|2022-02-08 12:34:30|360.35|358.15|360.44|358.24|360.62|358.42|360.35|358.15|0
1644323680000|2022-02-08 12:34:40|360.8|358.6|360.98|358.78|360.98|358.78|360.53|358.33|0
1644323690000|2022-02-08 12:34:50|360.8|358.6|360.89|358.69|360.98|358.78|360.8|358.6|0
1644323700000|2022-02-08 12:35:00|360.8|358.6|360.89|358.69|360.89|358.69|360.8|358.6|0
1644323710000|2022-02-08 12:35:10|360.98|358.78|360.43|358.23|360.98|358.78|360.43|358.23|0
1644323720000|2022-02-08 12:35:20|360.53|358.33|360.71|358.51|360.71|358.51|360.53|358.33|0
1644323730000|2022-02-08 12:35:30|360.8|358.6|360.53|358.33|360.8|358.6|360.53|358.33|0
1644323740000|2022-02-08 12:35:40|360.8|358.6|360.53|358.33|360.8|358.6|360.43|358.23|0
1644323750000|2022-02-08 12:35:50|360.62|358.42|360.8|358.6|360.8|358.6|360.62|358.42|0
1644323760000|2022-02-08 12:36:00|360.98|358.78|360.98|358.78|360.98|358.78|360.98|358.78|0
1644323770000|2022-02-08 12:36:10|360.89|358.69|362.58|360.38|362.76|360.56|360.89|358.69|0
1644323780000|2022-02-08 12:36:20|362.67|360.47|363.57|361.37|363.57|361.37|362.58|360.38|0
1644323790000|2022-02-08 12:36:30|363.66|361.46|363.39|361.19|363.66|361.46|363.39|361.19|0
1644323800000|2022-02-08 12:36:40|363.12|360.92|362.94|360.74|363.12|360.92|362.94|360.74|0
1644323810000|2022-02-08 12:36:50|363.21|361.01|363.66|361.46|363.66|361.46|363.21|361.01|0
1644323820000|2022-02-08 12:37:00|364.02|361.82|363.75|361.55|364.02|361.82|363.75|361.55|0
1644323830000|2022-02-08 12:37:10|363.66|361.46|363.48|361.28|363.66|361.46|363.48|361.28|0
1644323840000|2022-02-08 12:37:20|363.57|361.37|363.48|361.28|363.57|361.37|363.48|361.28|0
1644323850000|2022-02-08 12:37:30|363.39|361.19|363.12|360.92|363.48|361.28|363.12|360.92|0
1644323860000|2022-02-08 12:37:40|363.66|361.46|363.66|361.46|363.84|361.64|363.66|361.46|0
1644323870000|2022-02-08 12:37:50|363.48|361.28|363.39|361.19|363.48|361.28|363.3|361.1|0
1644323880000|2022-02-08 12:38:00|363.3|361.1|363.12|360.92|363.48|361.28|363.12|360.92|0
1644323890000|2022-02-08 12:38:10|363.3|361.1|362.94|360.74|363.3|361.1|362.94|360.74|0
1644323900000|2022-02-08 12:38:20|363.3|361.1|363.84|361.64|363.84|361.64|363.3|361.1|0
1644323910000|2022-02-08 12:38:30|363.66|361.46|363.48|361.28|363.66|361.46|363.3|361.1|0
1644323920000|2022-02-08 12:38:40|363.66|361.46|363.57|361.37|363.66|361.46|363.57|361.37|0
1644323930000|2022-02-08 12:38:50|363.48|361.28|363.3|361.1|363.48|361.28|363.3|361.1|0
1644323940000|2022-02-08 12:39:00|363.48|361.28|363.48|361.28|363.48|361.28|363.48|361.28|0
1644323950000|2022-02-08 12:39:10|363.3|361.1|363.66|361.46|363.66|361.46|363.3|361.1|0
1644323960000|2022-02-08 12:39:20|363.48|361.28|363.03|360.83|363.48|361.28|363.03|360.83|0
1644323970000|2022-02-08 12:39:30|363.12|360.92|363.03|360.83|363.12|360.92|363.03|360.83|0
1644323980000|2022-02-08 12:39:40|362.94|360.74|362.58|360.38|362.94|360.74|362.58|360.38|0
1644323990000|2022-02-08 12:39:50|362.49|360.29|362.49|360.29|362.58|360.38|362.49|360.29|0
1644324000000|2022-02-08 12:40:00|362.4|360.2|363.3|361.1|363.48|361.28|362.4|360.2|0
1644324010000|2022-02-08 12:40:10|363.39|361.19|363.3|361.1|363.39|361.19|363.21|361.01|0
1644324020000|2022-02-08 12:40:20|363.66|361.46|363.48|361.28|363.66|361.46|363.48|361.28|0
1644324030000|2022-02-08 12:40:30|363.84|361.64|363.66|361.46|363.84|361.64|363.66|361.46|0
1644324040000|2022-02-08 12:40:40|363.75|361.55|363.66|361.46|363.75|361.55|363.66|361.46|0
1644324050000|2022-02-08 12:40:50|363.21|361.01|364.2|362|364.2|362|363.21|361.01|0
1644324060000|2022-02-08 12:41:00|364.29|362.09|364.38|362.18|364.38|362.18|364.29|362.09|0
1644324070000|2022-02-08 12:41:10|364.56|362.36|364.2|362|364.56|362.36|364.2|362|0
1644324080000|2022-02-08 12:41:20|364.02|361.82|363.84|361.64|364.02|361.82|363.84|361.64|0
1644324090000|2022-02-08 12:41:30|363.66|361.46|363.66|361.46|363.66|361.46|363.57|361.37|0
1644324100000|2022-02-08 12:41:40|363.84|361.64|363.84|361.64|364.02|361.82|363.84|361.64|0
1644324110000|2022-02-08 12:41:50|364.02|361.82|364.02|361.82|364.02|361.82|363.84|361.64|0
1644324120000|2022-02-08 12:42:00|363.84|361.64|364.11|361.91|364.11|361.91|363.84|361.64|0
1644324130000|2022-02-08 12:42:10|364.2|362|364.2|362|364.2|362|364.11|361.91|0
1644324140000|2022-02-08 12:42:20|364.29|362.09|364.02|361.82|364.29|362.09|364.02|361.82|0
1644324150000|2022-02-08 12:42:30|364.11|361.91|364.2|362|364.2|362|364.11|361.91|0
1644324160000|2022-02-08 12:42:40|364.11|361.91|363.66|361.46|364.11|361.91|363.57|361.37|0
1644324170000|2022-02-08 12:42:50|363.48|361.28|363.03|360.83|363.48|361.28|363.03|360.83|0
1644324180000|2022-02-08 12:43:00|362.94|360.74|363.12|360.92|363.3|361.1|362.94|360.74|0
1644324190000|2022-02-08 12:43:10|363.3|361.1|363.12|360.92|363.3|361.1|362.94|360.74|0
1644324200000|2022-02-08 12:43:20|361.33|359.13|360.97|358.77|361.33|359.13|360.97|358.77|0
1644324210000|2022-02-08 12:43:30|360.79|358.59|360.89|358.69|360.89|358.69|360.79|358.59|0
1644324220000|2022-02-08 12:43:40|360.97|358.77|360.97|358.77|361.15|358.95|360.97|358.77|0
1644324230000|2022-02-08 12:43:50|360.79|358.59|360.97|358.77|360.97|358.77|360.79|358.59|0
1644324240000|2022-02-08 12:44:00|361.33|359.13|361.52|359.32|361.52|359.32|361.33|359.13|0
1644324270000|2022-02-08 12:44:30|361.33|359.13|361.52|359.32|361.52|359.32|361.33|359.13|0
1644324280000|2022-02-08 12:44:40|361.33|359.13|362.06|359.86|362.06|359.86|361.33|359.13|0
1644324290000|2022-02-08 12:44:50|362.15|359.95|362.33|360.13|362.33|360.13|362.06|359.86|0
1644324300000|2022-02-08 12:45:00|362.6|360.4|362.6|360.4|362.6|360.4|362.42|360.22|0
1644324310000|2022-02-08 12:45:10|362.96|360.76|362.78|360.58|362.96|360.76|362.78|360.58|0
1644324320000|2022-02-08 12:45:20|362.6|360.4|361.88|359.68|362.6|360.4|361.88|359.68|0
1644324330000|2022-02-08 12:45:30|362.06|359.86|362.24|360.04|362.24|360.04|361.88|359.68|0
1644324340000|2022-02-08 12:45:40|362.06|359.86|362.33|360.13|362.33|360.13|362.06|359.86|0
1644324350000|2022-02-08 12:45:50|362.24|360.04|362.6|360.4|362.6|360.4|362.24|360.04|0
1644324360000|2022-02-08 12:46:00|362.42|360.22|362.42|360.22|362.42|360.22|362.24|360.04|0
1644324370000|2022-02-08 12:46:10|362.33|360.13|362.78|360.58|362.78|360.58|362.33|360.13|0
1644324390000|2022-02-08 12:46:30|362.96|360.76|362.88|360.68|362.96|360.76|362.88|360.68|0
1644324400000|2022-02-08 12:46:40|362.96|360.76|362.78|360.58|362.96|360.76|362.78|360.58|0
1644324410000|2022-02-08 12:46:50|362.96|360.76|362.69|360.49|362.96|360.76|362.69|360.49|0
1644324420000|2022-02-08 12:47:00|362.78|360.58|362.6|360.4|362.78|360.58|362.6|360.4|0
1644324430000|2022-02-08 12:47:10|362.24|360.04|362.15|359.95|362.33|360.13|362.15|359.95|0
1644324440000|2022-02-08 12:47:20|362.33|360.13|362.06|359.86|362.33|360.13|362.06|359.86|0
1644324450000|2022-02-08 12:47:30|362.15|359.95|361.88|359.68|362.15|359.95|361.88|359.68|0
1644324460000|2022-02-08 12:47:40|361.97|359.77|361.97|359.77|362.06|359.86|361.97|359.77|0
1644324470000|2022-02-08 12:47:50|361.79|359.59|361.79|359.59|361.88|359.68|361.79|359.59|0
1644324480000|2022-02-08 12:48:00|361.61|359.41|362.06|359.86|362.15|359.95|361.61|359.41|0
1644324490000|2022-02-08 12:48:10|361.51|359.31|361.51|359.31|361.69|359.49|361.51|359.31|0
1644324500000|2022-02-08 12:48:20|361.15|358.95|361.33|359.13|361.33|359.13|361.15|358.95|0
1644324510000|2022-02-08 12:48:30|361.51|359.31|361.15|358.95|361.51|359.31|361.15|358.95|0
1644324520000|2022-02-08 12:48:40|360.97|358.77|361.15|358.95|361.15|358.95|360.97|358.77|0
1644324530000|2022-02-08 12:48:50|360.97|358.77|360.97|358.77|360.97|358.77|360.97|358.77|0
1644324540000|2022-02-08 12:49:00|361.15|358.95|361.43|359.23|361.43|359.23|361.15|358.95|0
1644324550000|2022-02-08 12:49:10|361.51|359.31|361.33|359.13|361.51|359.31|361.33|359.13|0
1644324560000|2022-02-08 12:49:20|361.25|359.05|361.33|359.13|361.33|359.13|361.25|359.05|0
1644324570000|2022-02-08 12:49:30|361.69|359.49|361.51|359.31|361.69|359.49|361.33|359.13|0
1644324580000|2022-02-08 12:49:40|361.33|359.13|361.33|359.13|361.51|359.31|361.33|359.13|0
1644324590000|2022-02-08 12:49:50|361.43|359.23|361.33|359.13|361.43|359.23|361.33|359.13|0
1644324600000|2022-02-08 12:50:00|361.25|359.05|361.15|358.95|361.25|359.05|361.15|358.95|0
1644324610000|2022-02-08 12:50:10|361.25|359.05|360.97|358.77|361.25|359.05|360.97|358.77|0
1644324620000|2022-02-08 12:50:20|361.15|358.95|361.33|359.13|361.33|359.13|361.06|358.86|0
1644324630000|2022-02-08 12:50:30|361.51|359.31|361.43|359.23|361.51|359.31|361.25|359.05|0
1644324640000|2022-02-08 12:50:40|361.33|359.13|361.33|359.13|361.33|359.13|361.15|358.95|0
1644324650000|2022-02-08 12:50:50|361.15|358.95|361.15|358.95|361.15|358.95|361.15|358.95|0
1644324660000|2022-02-08 12:51:00|361.25|359.05|361.25|359.05|361.33|359.13|360.97|358.77|0
1644324670000|2022-02-08 12:51:10|360.97|358.77|360.97|358.77|360.97|358.77|360.79|358.59|0
1644324680000|2022-02-08 12:51:20|361.15|358.95|361.15|358.95|361.15|358.95|360.97|358.77|0
1644324690000|2022-02-08 12:51:30|361.33|359.13|361.33|359.13|361.43|359.23|361.33|359.13|0
1644324700000|2022-02-08 12:51:40|361.51|359.31|361.33|359.13|361.51|359.31|361.33|359.13|0
1644324710000|2022-02-08 12:51:50|361.69|359.49|361.87|359.67|362.05|359.85|361.69|359.49|0
1644324720000|2022-02-08 12:52:00|361.97|359.77|362.42|360.22|362.42|360.22|361.97|359.77|0
1644324730000|2022-02-08 12:52:10|362.24|360.04|361.87|359.67|362.24|360.04|361.87|359.67|0
1644324740000|2022-02-08 12:52:20|362.05|359.85|362.05|359.85|362.05|359.85|362.05|359.85|0
1644324750000|2022-02-08 12:52:30|362.15|359.95|362.24|360.04|362.24|360.04|362.15|359.95|0
1644324760000|2022-02-08 12:52:40|362.15|359.95|362.05|359.85|362.15|359.95|362.05|359.85|0
1644324770000|2022-02-08 12:52:50|362.6|360.4|362.24|360.04|362.6|360.4|362.24|360.04|0
1644324780000|2022-02-08 12:53:00|362.05|359.85|362.6|360.4|362.6|360.4|362.05|359.85|0
1644324790000|2022-02-08 12:53:10|362.51|360.31|363.05|360.85|363.05|360.85|362.51|360.31|0
1644324800000|2022-02-08 12:53:20|363.14|360.94|363.14|360.94|363.32|361.12|363.14|360.94|0
1644324810000|2022-02-08 12:53:30|362.96|360.76|362.6|360.4|362.96|360.76|362.6|360.4|0
1644324820000|2022-02-08 12:53:40|362.42|360.22|362.42|360.22|362.6|360.4|362.42|360.22|0
1644324830000|2022-02-08 12:53:50|362.24|360.04|362.05|359.85|362.24|360.04|362.05|359.85|0
1644324840000|2022-02-08 12:54:00|362.24|360.04|361.87|359.67|362.24|360.04|361.87|359.67|0
1644324850000|2022-02-08 12:54:10|361.79|359.59|361.79|359.59|361.79|359.59|361.79|359.59|0
1644324860000|2022-02-08 12:54:20|361.87|359.67|362.23|360.03|362.42|360.22|361.87|359.67|0
1644324870000|2022-02-08 12:54:30|362.33|360.13|362.23|360.03|362.33|360.13|362.23|360.03|0
1644324880000|2022-02-08 12:54:40|362.42|360.22|362.42|360.22|362.42|360.22|362.23|360.03|0
1644324890000|2022-02-08 12:54:50|362.23|360.03|361.97|359.77|362.23|360.03|361.97|359.77|0
1644324900000|2022-02-08 12:55:00|362.42|360.22|362.23|360.03|362.42|360.22|362.23|360.03|0
1644324910000|2022-02-08 12:55:10|362.6|360.4|362.6|360.4|362.6|360.4|362.42|360.22|0
1644324920000|2022-02-08 12:55:20|362.42|360.22|362.42|360.22|362.42|360.22|362.33|360.13|0
1644324930000|2022-02-08 12:55:30|362.23|360.03|362.42|360.22|362.42|360.22|362.23|360.03|0
1644324940000|2022-02-08 12:55:40|362.33|360.13|362.23|360.03|362.42|360.22|362.23|360.03|0
1644324950000|2022-02-08 12:55:50|362.42|360.22|362.23|360.03|362.42|360.22|362.23|360.03|0
1644324960000|2022-02-08 12:56:00|362.05|359.85|362.42|360.22|362.42|360.22|362.05|359.85|0
1644324970000|2022-02-08 12:56:10|362.23|360.03|362.23|360.03|362.23|360.03|362.23|360.03|0
1644324980000|2022-02-08 12:56:20|362.05|359.85|362.05|359.85|362.05|359.85|361.87|359.67|0
1644325000000|2022-02-08 12:56:40|361.97|359.77|362.05|359.85|362.23|360.03|361.97|359.77|0
1644325020000|2022-02-08 12:57:00|361.97|359.77|362.05|359.85|362.05|359.85|361.97|359.77|0
1644325030000|2022-02-08 12:57:10|361.97|359.77|361.97|359.77|362.05|359.85|361.97|359.77|0
1644325040000|2022-02-08 12:57:20|361.87|359.67|362.05|359.85|362.05|359.85|361.87|359.67|0
1644325050000|2022-02-08 12:57:30|362.23|360.03|361.87|359.67|362.23|360.03|361.87|359.67|0
1644325060000|2022-02-08 12:57:40|361.69|359.49|361.69|359.49|361.69|359.49|361.51|359.31|0
1644325070000|2022-02-08 12:57:50|361.51|359.31|360.79|358.59|361.51|359.31|360.79|358.59|0
1644325080000|2022-02-08 12:58:00|360.61|358.41|360.34|358.14|360.61|358.41|360.34|358.14|0
1644325090000|2022-02-08 12:58:10|360.43|358.23|359.7|357.5|360.61|358.41|359.7|357.5|0
1644325100000|2022-02-08 12:58:20|359.52|357.32|359.7|357.5|359.7|357.5|359.52|357.32|0
1644325110000|2022-02-08 12:58:30|359.88|357.68|359.7|357.5|359.88|357.68|359.7|357.5|0
1644325120000|2022-02-08 12:58:40|359.52|357.32|359.52|357.32|359.62|357.42|359.52|357.32|0
1644325130000|2022-02-08 12:58:50|359.34|357.14|359.7|357.5|359.7|357.5|359.34|357.14|0
1644325140000|2022-02-08 12:59:00|359.52|357.32|359.52|357.32|359.52|357.32|359.52|357.32|0
1644325150000|2022-02-08 12:59:10|359.7|357.5|359.7|357.5|359.7|357.5|359.7|357.5|0
1644325160000|2022-02-08 12:59:20|359.88|357.68|359.62|357.42|359.88|357.68|359.62|357.42|0
1644325170000|2022-02-08 12:59:30|359.7|357.5|359.7|357.5|359.7|357.5|359.7|357.5|0
1644325180000|2022-02-08 12:59:40|359.52|357.32|359.7|357.5|359.7|357.5|359.52|357.32|0
1644325190000|2022-02-08 12:59:50|359.52|357.32|359.88|357.68|359.88|357.68|359.52|357.32|0
1644325200000|2022-02-08 13:00:00|359.98|357.78|359.7|357.5|360.06|357.86|359.7|357.5|0
1644325210000|2022-02-08 13:00:10|359.88|357.68|360.42|358.22|360.43|358.23|359.88|357.68|0
1644325220000|2022-02-08 13:00:20|360.24|358.04|359.88|357.68|360.24|358.04|359.88|357.68|0
1644325230000|2022-02-08 13:00:30|360.06|357.86|360.06|357.86|360.24|358.04|360.06|357.86|0
1644325240000|2022-02-08 13:00:40|359.88|357.68|359.88|357.68|359.88|357.68|359.88|357.68|0
1644325250000|2022-02-08 13:00:50|359.7|357.5|359.34|357.14|359.7|357.5|359.34|357.14|0
1644325260000|2022-02-08 13:01:00|359.52|357.32|359.52|357.32|359.52|357.32|359.52|357.32|0
1644325270000|2022-02-08 13:01:10|360.06|357.86|359.7|357.5|360.06|357.86|359.7|357.5|0
1644325280000|2022-02-08 13:01:20|359.52|357.32|359.7|357.5|359.7|357.5|359.52|357.32|0
1644325290000|2022-02-08 13:01:30|359.52|357.32|359.7|357.5|359.7|357.5|359.52|357.32|0
1644325300000|2022-02-08 13:01:40|359.52|357.32|359.34|357.14|359.52|357.32|359.34|357.14|0
1644325310000|2022-02-08 13:01:50|359.16|356.96|359.34|357.14|359.34|357.14|359.16|356.96|0
1644325320000|2022-02-08 13:02:00|359.16|356.96|359.62|357.42|359.7|357.5|359.16|356.96|0
1644325330000|2022-02-08 13:02:10|359.52|357.32|359.16|356.96|359.52|357.32|359.16|356.96|0
1644325340000|2022-02-08 13:02:20|359.34|357.14|359.52|357.32|359.52|357.32|359.34|357.14|0
1644325350000|2022-02-08 13:02:30|359.34|357.14|359.34|357.14|359.34|357.14|359.34|357.14|0
1644325360000|2022-02-08 13:02:40|359.52|357.32|359.52|357.32|359.7|357.5|359.52|357.32|0
1644325370000|2022-02-08 13:02:50|359.7|357.5|359.52|357.32|359.7|357.5|359.52|357.32|0
1644325380000|2022-02-08 13:03:00|359.34|357.14|359.34|357.14|359.34|357.14|359.34|357.14|0
1644325390000|2022-02-08 13:03:10|359.52|357.32|359.34|357.14|359.52|357.32|359.34|357.14|0
1644325400000|2022-02-08 13:03:20|359.52|357.32|359.52|357.32|359.52|357.32|359.52|357.32|0
1644325410000|2022-02-08 13:03:30|359.34|357.14|359.44|357.24|359.44|357.24|359.34|357.14|0
1644325420000|2022-02-08 13:03:40|359.52|357.32|359.52|357.32|359.52|357.32|359.44|357.24|0
1644325430000|2022-02-08 13:03:50|359.34|357.14|359.34|357.14|359.34|357.14|358.98|356.78|0
1644325440000|2022-02-08 13:04:00|359.16|356.96|359.16|356.96|359.34|357.14|359.16|356.96|0
1644325450000|2022-02-08 13:04:10|358.8|356.6|358.26|356.06|358.8|356.6|358.26|356.06|0
1644325460000|2022-02-08 13:04:20|358.08|355.88|358.62|356.42|358.62|356.42|358.08|355.88|0
1644325470000|2022-02-08 13:04:30|358.8|356.6|358.8|356.6|358.8|356.6|358.8|356.6|0
1644325480000|2022-02-08 13:04:40|358.98|356.78|358.8|356.6|358.98|356.78|358.8|356.6|0
1644325490000|2022-02-08 13:04:50|358.98|356.78|358.98|356.78|358.98|356.78|358.98|356.78|0
1644325500000|2022-02-08 13:05:00|359.16|356.96|358.98|356.78|359.16|356.96|358.98|356.78|0
1644325510000|2022-02-08 13:05:10|359.16|356.96|359.34|357.14|359.34|357.14|358.98|356.78|0
1644325520000|2022-02-08 13:05:20|359.16|356.96|359.16|356.96|359.16|356.96|359.16|356.96|0
1644325530000|2022-02-08 13:05:30|358.8|356.6|358.44|356.24|358.8|356.6|358.26|356.06|0
1644325540000|2022-02-08 13:05:40|358.26|356.06|358.08|355.88|358.26|356.06|357.9|355.7|0
1644325550000|2022-02-08 13:05:50|357.99|355.79|357.72|355.52|358.08|355.88|357.72|355.52|0
1644325560000|2022-02-08 13:06:00|357.63|355.43|357.54|355.34|357.63|355.43|357.54|355.34|0
1644325570000|2022-02-08 13:06:10|357.36|355.16|357.45|355.25|357.54|355.34|357.36|355.16|0
1644325580000|2022-02-08 13:06:20|357|354.8|357|354.8|357|354.8|356.64|354.44|0
1644325590000|2022-02-08 13:06:30|357.54|355.34|357.54|355.34|357.54|355.34|357.36|355.16|0
1644325600000|2022-02-08 13:06:40|357|354.8|356.82|354.62|357.18|354.98|356.82|354.62|0
1644325610000|2022-02-08 13:06:50|356.28|354.08|355.92|353.72|356.28|354.08|355.92|353.72|0
1644325620000|2022-02-08 13:07:00|356.02|353.82|355.57|353.37|356.02|353.82|355.57|353.37|0
1644325630000|2022-02-08 13:07:10|355.66|353.46|355.75|353.55|355.84|353.64|355.57|353.37|0
1644325640000|2022-02-08 13:07:20|355.92|353.72|355.74|353.54|355.92|353.72|355.74|353.54|0
1644325650000|2022-02-08 13:07:30|355.92|353.72|355.92|353.72|355.92|353.72|355.74|353.54|0
1644325660000|2022-02-08 13:07:40|356.1|353.9|356.38|354.18|356.38|354.18|356.1|353.9|0
1644325670000|2022-02-08 13:07:50|356.46|354.26|356.64|354.44|356.64|354.44|356.46|354.26|0
1644325680000|2022-02-08 13:08:00|356.1|353.9|356.64|354.44|356.64|354.44|356.1|353.9|0
1644325690000|2022-02-08 13:08:10|356.46|354.26|356.46|354.26|356.46|354.26|356.38|354.18|0
1644325700000|2022-02-08 13:08:20|356.28|354.08|356.28|354.08|356.28|354.08|356.28|354.08|0
1644325710000|2022-02-08 13:08:30|356.46|354.26|357|354.8|357|354.8|356.46|354.26|0
1644325720000|2022-02-08 13:08:40|356.82|354.62|356.82|354.62|356.82|354.62|356.64|354.44|0
1644325730000|2022-02-08 13:08:50|357|354.8|356.82|354.62|357|354.8|356.82|354.62|0
1644325740000|2022-02-08 13:09:00|356.64|354.44|356.64|354.44|356.64|354.44|356.64|354.44|0
1644325750000|2022-02-08 13:09:10|356.82|354.62|356.82|354.62|356.82|354.62|356.82|354.62|0
1644325760000|2022-02-08 13:09:20|356.91|354.71|356.91|354.71|356.91|354.71|356.91|354.71|0
1644325770000|2022-02-08 13:09:30|357|354.8|356.82|354.62|357|354.8|356.82|354.62|0
1644325780000|2022-02-08 13:09:40|357|354.8|356.82|354.62|357.18|354.98|356.82|354.62|0
1644325790000|2022-02-08 13:09:50|357|354.8|357|354.8|357|354.8|357|354.8|0
1644325800000|2022-02-08 13:10:00|356.91|354.71|356.82|354.62|356.91|354.71|356.82|354.62|0
1644325810000|2022-02-08 13:10:10|356.64|354.44|356.64|354.44|356.82|354.62|356.64|354.44|0
1644325820000|2022-02-08 13:10:20|356.82|354.62|357|354.8|357|354.8|356.82|354.62|0
1644325830000|2022-02-08 13:10:30|356.82|354.62|356.82|354.62|357|354.8|356.82|354.62|0
1644325840000|2022-02-08 13:10:40|357|354.8|357.18|354.98|357.18|354.98|357|354.8|0
1644325850000|2022-02-08 13:10:50|357|354.8|357.18|354.98|357.18|354.98|357|354.8|0
1644325860000|2022-02-08 13:11:00|357.09|354.89|357.18|354.98|357.18|354.98|357.09|354.89|0
1644325870000|2022-02-08 13:11:10|357.36|355.16|357.36|355.16|357.36|355.16|357.36|355.16|0
1644325880000|2022-02-08 13:11:20|357.18|354.98|357.18|354.98|357.36|355.16|357.18|354.98|0
1644325890000|2022-02-08 13:11:30|357|354.8|357.18|354.98|357.18|354.98|357|354.8|0
1644325900000|2022-02-08 13:11:40|357.36|355.16|357.36|355.16|357.36|355.16|357.36|355.16|0
1644325920000|2022-02-08 13:12:00|357.18|354.98|357.18|354.98|357.18|354.98|357.18|354.98|0
1644325930000|2022-02-08 13:12:10|357|354.8|357|354.8|357.09|354.89|357|354.8|0
1644325940000|2022-02-08 13:12:20|355.21|353.01|355.74|353.54|355.74|353.54|355.03|352.83|0
1644325950000|2022-02-08 13:12:30|355.92|353.72|356.28|354.08|356.28|354.08|355.92|353.72|0
1644325970000|2022-02-08 13:12:50|356.1|353.9|356.1|353.9|356.1|353.9|356.1|353.9|0
1644325990000|2022-02-08 13:13:10|356.28|354.08|356.46|354.26|356.46|354.26|356.1|353.9|0
1644326010000|2022-02-08 13:13:30|356.28|354.08|356.56|354.36|356.56|354.36|356.28|354.08|0
1644326020000|2022-02-08 13:13:40|356.46|354.26|356.46|354.26|356.46|354.26|356.46|354.26|0
1644326030000|2022-02-08 13:13:50|356.1|353.9|356.1|353.9|356.28|354.08|356.1|353.9|0
1644326040000|2022-02-08 13:14:00|356.28|354.08|356.1|353.9|356.28|354.08|356.1|353.9|0
1644326050000|2022-02-08 13:14:10|355.92|353.72|355.56|353.36|355.92|353.72|355.56|353.36|0
1644326060000|2022-02-08 13:14:20|355.74|353.54|355.74|353.54|355.74|353.54|355.74|353.54|0
1644326070000|2022-02-08 13:14:30|355.56|353.36|355.38|353.18|355.56|353.36|355.38|353.18|0
1644326080000|2022-02-08 13:14:40|355.2|353|355.2|353|355.2|353|355.2|353|0
1644326090000|2022-02-08 13:14:50|355.38|353.18|355.56|353.36|355.56|353.36|355.38|353.18|0
1644326100000|2022-02-08 13:15:00|355.38|353.18|355.74|353.54|355.74|353.54|355.38|353.18|0
1644326110000|2022-02-08 13:15:10|355.56|353.36|356.1|353.9|356.1|353.9|355.56|353.36|0
1644326120000|2022-02-08 13:15:20|356.46|354.26|356.46|354.26|356.46|354.26|356.46|354.26|0
1644326130000|2022-02-08 13:15:30|356.28|354.08|355.38|353.18|356.28|354.08|355.38|353.18|0
1644326140000|2022-02-08 13:15:40|355.2|353|355.2|353|355.2|353|355.2|353|0
1644326150000|2022-02-08 13:15:50|355.3|353.1|355.2|353|355.38|353.18|355.2|353|0
1644326160000|2022-02-08 13:16:00|355.3|353.1|355.2|353|355.3|353.1|355.2|353|0
1644326170000|2022-02-08 13:16:10|355.38|353.18|355.2|353|355.38|353.18|355.2|353|0
1644326180000|2022-02-08 13:16:20|355.02|352.82|354.84|352.64|355.02|352.82|354.84|352.64|0
1644326190000|2022-02-08 13:16:30|354.66|352.46|354.84|352.64|354.84|352.64|354.66|352.46|0
1644326200000|2022-02-08 13:16:40|354.66|352.46|354.84|352.64|354.84|352.64|354.66|352.46|0
1644326210000|2022-02-08 13:16:50|354.66|352.46|354.66|352.46|354.66|352.46|354.66|352.46|0
1644326220000|2022-02-08 13:17:00|354.76|352.56|354.84|352.64|354.84|352.64|354.66|352.46|0
1644326230000|2022-02-08 13:17:10|354.66|352.46|354.84|352.64|355.02|352.82|354.66|352.46|0
1644326240000|2022-02-08 13:17:20|354.94|352.74|355.02|352.82|355.02|352.82|354.94|352.74|0
1644326250000|2022-02-08 13:17:30|354.94|352.74|355.2|353|355.2|353|354.94|352.74|0
1644326260000|2022-02-08 13:17:40|355.12|352.92|355.38|353.18|355.38|353.18|355.12|352.92|0
1644326270000|2022-02-08 13:17:50|355.48|353.28|355.56|353.36|355.56|353.36|355.38|353.18|0
1644326280000|2022-02-08 13:18:00|355.74|353.54|355.38|353.18|355.74|353.54|355.38|353.18|0
1644326290000|2022-02-08 13:18:10|355.56|353.36|355.38|353.18|355.56|353.36|355.38|353.18|0
1644326300000|2022-02-08 13:18:20|355.74|353.54|355.74|353.54|355.74|353.54|355.74|353.54|0
1644326310000|2022-02-08 13:18:30|355.92|353.72|355.92|353.72|355.92|353.72|355.92|353.72|0
1644326320000|2022-02-08 13:18:40|356.1|353.9|356.1|353.9|356.1|353.9|355.92|353.72|0
1644326330000|2022-02-08 13:18:50|356.28|354.08|356.28|354.08|356.28|354.08|356.28|354.08|0
1644326340000|2022-02-08 13:19:00|356.46|354.26|355.92|353.72|356.46|354.26|355.92|353.72|0
1644326350000|2022-02-08 13:19:10|356.1|353.9|356.1|353.9|356.1|353.9|355.92|353.72|0
1644326360000|2022-02-08 13:19:20|355.92|353.72|355.92|353.72|356.1|353.9|355.92|353.72|0
1644326370000|2022-02-08 13:19:30|355.74|353.54|355.56|353.36|355.74|353.54|355.56|353.36|0
1644326390000|2022-02-08 13:19:50|355.38|353.18|355.56|353.36|355.56|353.36|355.38|353.18|0
1644326400000|2022-02-08 13:20:00|355.38|353.18|355.38|353.18|355.38|353.18|355.2|353|0
1644326410000|2022-02-08 13:20:10|355.56|353.36|355.38|353.18|355.56|353.36|355.38|353.18|0
1644326420000|2022-02-08 13:20:20|355.2|353|355.2|353|355.2|353|355.2|353|0
1644326430000|2022-02-08 13:20:30|355.02|352.82|355.02|352.82|355.2|353|355.02|352.82|0
1644326440000|2022-02-08 13:20:40|354.84|352.64|354.84|352.64|354.84|352.64|354.84|352.64|0
1644326460000|2022-02-08 13:21:00|355.02|352.82|354.84|352.64|355.02|352.82|354.84|352.64|0
1644326470000|2022-02-08 13:21:10|354.66|352.46|354.84|352.64|354.84|352.64|354.66|352.46|0
1644326480000|2022-02-08 13:21:20|354.66|352.46|354.76|352.56|354.84|352.64|354.66|352.46|0
1644326490000|2022-02-08 13:21:30|354.66|352.46|354.66|352.46|354.66|352.46|354.66|352.46|0
1644326500000|2022-02-08 13:21:40|354.84|352.64|355.2|353|355.2|353|354.84|352.64|0
1644326510000|2022-02-08 13:21:50|355.38|353.18|355.56|353.36|355.56|353.36|355.38|353.18|0
1644326520000|2022-02-08 13:22:00|355.74|353.54|355.56|353.36|355.74|353.54|355.56|353.36|0
1644326530000|2022-02-08 13:22:10|355.38|353.18|355.92|353.72|356.1|353.9|355.38|353.18|0
1644326540000|2022-02-08 13:22:20|355.74|353.54|355.74|353.54|355.92|353.72|355.74|353.54|0
1644326550000|2022-02-08 13:22:30|355.92|353.72|356.1|353.9|356.1|353.9|355.92|353.72|0
1644326560000|2022-02-08 13:22:40|355.92|353.72|355.74|353.54|355.92|353.72|355.74|353.54|0
1644326570000|2022-02-08 13:22:50|355.92|353.72|355.92|353.72|355.92|353.72|355.74|353.54|0
1644326580000|2022-02-08 13:23:00|355.56|353.36|355.56|353.36|355.56|353.36|355.38|353.18|0
1644326590000|2022-02-08 13:23:10|355.74|353.54|356.1|353.9|356.1|353.9|355.74|353.54|0
1644326600000|2022-02-08 13:23:20|356.46|354.26|356.46|354.26|356.46|354.26|356.46|354.26|0
1644326610000|2022-02-08 13:23:30|356.28|354.08|356.28|354.08|356.28|354.08|356.1|353.9|0
1644326620000|2022-02-08 13:23:40|356.1|353.9|356.1|353.9|356.1|353.9|356.1|353.9|0
1644326630000|2022-02-08 13:23:50|356.01|353.81|355.92|353.72|356.1|353.9|355.74|353.54|0
1644326640000|2022-02-08 13:24:00|355.74|353.54|356.1|353.9|356.1|353.9|355.74|353.54|0
1644326650000|2022-02-08 13:24:10|355.74|353.54|355.65|353.45|355.74|353.54|355.56|353.36|0
1644326660000|2022-02-08 13:24:20|355.74|353.54|356.1|353.9|356.1|353.9|355.74|353.54|0
1644326670000|2022-02-08 13:24:30|356.28|354.08|356.37|354.17|356.37|354.17|356.28|354.08|0
1644326680000|2022-02-08 13:24:40|356.28|354.08|356.28|354.08|356.28|354.08|356.1|353.9|0
1644326690000|2022-02-08 13:24:50|356.46|354.26|356.1|353.9|356.46|354.26|356.1|353.9|0
1644326700000|2022-02-08 13:25:00|356.28|354.08|356.46|354.26|356.46|354.26|356.28|354.08|0
1644326710000|2022-02-08 13:25:10|356.28|354.08|356.1|353.9|356.28|354.08|356.1|353.9|0
1644326720000|2022-02-08 13:25:20|356.01|353.81|356.28|354.08|356.28|354.08|356.01|353.81|0
1644326730000|2022-02-08 13:25:30|356.64|354.44|356.82|354.62|357|354.8|356.64|354.44|0
1644326740000|2022-02-08 13:25:40|356.73|354.53|356.64|354.44|356.82|354.62|356.64|354.44|0
1644326750000|2022-02-08 13:25:50|356.46|354.26|356.46|354.26|356.46|354.26|356.46|354.26|0
1644326760000|2022-02-08 13:26:00|356.64|354.44|356.28|354.08|356.64|354.44|356.28|354.08|0
1644326770000|2022-02-08 13:26:10|356.1|353.9|356.28|354.08|356.28|354.08|356.1|353.9|0
1644326780000|2022-02-08 13:26:20|356.1|353.9|356.1|353.9|356.1|353.9|356.1|353.9|0
1644326790000|2022-02-08 13:26:30|356.28|354.08|356.64|354.44|356.64|354.44|356.28|354.08|0
1644326800000|2022-02-08 13:26:40|356.46|354.26|356.28|354.08|356.46|354.26|356.28|354.08|0
1644326810000|2022-02-08 13:26:50|356.46|354.26|356.28|354.08|356.46|354.26|356.28|354.08|0
1644326820000|2022-02-08 13:27:00|356.19|353.99|356.19|353.99|356.19|353.99|356.19|353.99|0
1644326830000|2022-02-08 13:27:10|356.28|354.08|356.28|354.08|356.28|354.08|356.1|353.9|0
1644326840000|2022-02-08 13:27:20|356.1|353.9|356.01|353.81|356.1|353.9|355.74|353.54|0
1644326850000|2022-02-08 13:27:30|356.1|353.9|355.92|353.72|356.1|353.9|355.92|353.72|0
1644326860000|2022-02-08 13:27:40|355.74|353.54|355.74|353.54|355.74|353.54|355.74|353.54|0
1644326870000|2022-02-08 13:27:50|355.92|353.72|356.28|354.08|356.28|354.08|355.92|353.72|0
1644326880000|2022-02-08 13:28:00|356.46|354.26|356.64|354.44|356.64|354.44|356.46|354.26|0
1644326890000|2022-02-08 13:28:10|356.46|354.26|356.64|354.44|356.82|354.62|356.46|354.26|0
1644326900000|2022-02-08 13:28:20|356.82|354.62|356.82|354.62|356.82|354.62|356.82|354.62|0
1644326910000|2022-02-08 13:28:30|356.64|354.44|356.64|354.44|356.64|354.44|356.64|354.44|0
1644326920000|2022-02-08 13:28:40|356.46|354.26|356.46|354.26|356.55|354.35|356.46|354.26|0
1644326930000|2022-02-08 13:28:50|356.64|354.44|356.46|354.26|356.64|354.44|356.46|354.26|0
1644326940000|2022-02-08 13:29:00|356.37|354.17|356.82|354.62|356.82|354.62|356.37|354.17|0
1644326950000|2022-02-08 13:29:10|356.91|354.71|357|354.8|357|354.8|356.82|354.62|0
1644326960000|2022-02-08 13:29:20|357.18|354.98|357|354.8|357.18|354.98|357|354.8|0
1644326970000|2022-02-08 13:29:30|357.18|354.98|357|354.8|357.18|354.98|357|354.8|0
1644326990000|2022-02-08 13:29:50|357.18|354.98|357.18|354.98|357.18|354.98|357.18|354.98|0
1644327000000|2022-02-08 13:30:00|357|354.8|356.55|354.35|357.18|354.98|356.55|354.35|0
1644327010000|2022-02-08 13:30:10|356.64|354.44|356.64|354.44|356.82|354.62|356.64|354.44|0
1644327020000|2022-02-08 13:30:20|356.46|354.26|356.64|354.44|356.64|354.44|356.46|354.26|0
1644327040000|2022-02-08 13:30:40|356.55|354.35|356.64|354.44|356.82|354.62|356.55|354.35|0
1644327050000|2022-02-08 13:30:50|356.46|354.26|356.82|354.62|356.82|354.62|356.46|354.26|0
1644327060000|2022-02-08 13:31:00|356.64|354.44|356.82|354.62|356.82|354.62|356.64|354.44|0
1644327070000|2022-02-08 13:31:10|357|354.8|357.09|354.89|357.09|354.89|357|354.8|0
1644327080000|2022-02-08 13:31:20|357|354.8|357.18|354.98|357.18|354.98|357|354.8|0
1644327090000|2022-02-08 13:31:30|357.36|355.16|357.54|355.34|357.54|355.34|357.36|355.16|0
1644327100000|2022-02-08 13:31:40|357.72|355.52|358.08|355.88|358.26|356.06|357.72|355.52|0
1644327110000|2022-02-08 13:31:50|358.26|356.06|357.9|355.7|358.26|356.06|357.9|355.7|0
1644327120000|2022-02-08 13:32:00|357.72|355.52|357.72|355.52|357.72|355.52|357.54|355.34|0
1644327130000|2022-02-08 13:32:10|357.54|355.34|357.9|355.7|357.9|355.7|357.54|355.34|0
1644327140000|2022-02-08 13:32:20|357.72|355.52|357.72|355.52|357.72|355.52|357.72|355.52|0
1644327150000|2022-02-08 13:32:30|357.81|355.61|357.72|355.52|357.9|355.7|357.72|355.52|0
1644327170000|2022-02-08 13:32:50|357.9|355.7|357.72|355.52|357.9|355.7|357.72|355.52|0
1644327180000|2022-02-08 13:33:00|357.9|355.7|358.26|356.06|358.26|356.06|357.72|355.52|0
1644327190000|2022-02-08 13:33:10|358.62|356.42|358.62|356.42|358.8|356.6|358.62|356.42|0
1644327200000|2022-02-08 13:33:20|358.44|356.24|358.62|356.42|358.62|356.42|358.44|356.24|0
1644327210000|2022-02-08 13:33:30|358.53|356.33|358.08|355.88|358.53|356.33|358.08|355.88|0
1644327220000|2022-02-08 13:33:40|358.26|356.06|358.26|356.06|358.26|356.06|358.17|355.97|0
1644327230000|2022-02-08 13:33:50|358.08|355.88|358.08|355.88|358.08|355.88|358.08|355.88|0
1644327240000|2022-02-08 13:34:00|357.9|355.7|357.9|355.7|357.9|355.7|357.9|355.7|0
1644327250000|2022-02-08 13:34:10|357.99|355.79|358.26|356.06|358.26|356.06|357.99|355.79|0
1644327260000|2022-02-08 13:34:20|358.35|356.15|358.44|356.24|358.44|356.24|358.26|356.06|0
1644327270000|2022-02-08 13:34:30|358.26|356.06|357.36|355.16|358.26|356.06|357.36|355.16|0
1644327280000|2022-02-08 13:34:40|357.18|354.98|357.45|355.25|357.54|355.34|357.18|354.98|0
1644327290000|2022-02-08 13:34:50|357.36|355.16|357.54|355.34|357.54|355.34|357.36|355.16|0
1644327300000|2022-02-08 13:35:00|357.36|355.16|357.18|354.98|357.36|355.16|357.18|354.98|0
1644327310000|2022-02-08 13:35:10|357.09|354.89|357.18|354.98|357.27|355.07|357.09|354.89|0
1644327320000|2022-02-08 13:35:20|357.36|355.16|357.18|354.98|357.36|355.16|357.18|354.98|0
1644327330000|2022-02-08 13:35:30|356.99|354.79|356.73|354.53|356.99|354.79|356.73|354.53|0
1644327340000|2022-02-08 13:35:40|356.81|354.61|356.63|354.43|356.81|354.61|356.63|354.43|0
1644327350000|2022-02-08 13:35:50|356.81|354.61|356.81|354.61|356.81|354.61|356.63|354.43|0
1644327360000|2022-02-08 13:36:00|356.99|354.79|356.63|354.43|356.99|354.79|356.63|354.43|0
1644327370000|2022-02-08 13:36:10|356.81|354.61|356.63|354.43|356.81|354.61|356.63|354.43|0
1644327380000|2022-02-08 13:36:20|356.55|354.35|356.81|354.61|356.81|354.61|356.55|354.35|0
1644327390000|2022-02-08 13:36:30|356.45|354.25|356.63|354.43|356.63|354.43|356.45|354.25|0
1644327400000|2022-02-08 13:36:40|356.99|354.79|357.27|355.07|357.36|355.16|356.99|354.79|0
1644327410000|2022-02-08 13:36:50|357.17|354.97|357.17|354.97|357.17|354.97|357.17|354.97|0
1644327420000|2022-02-08 13:37:00|357.35|355.15|357.35|355.15|357.35|355.15|357.35|355.15|0
1644327430000|2022-02-08 13:37:10|357.54|355.34|357.63|355.43|357.72|355.52|357.54|355.34|0
1644327440000|2022-02-08 13:37:20|357.72|355.52|357.35|355.15|357.72|355.52|357.35|355.15|0
1644327450000|2022-02-08 13:37:30|357.17|354.97|357.35|355.15|357.35|355.15|357.17|354.97|0
1644327460000|2022-02-08 13:37:40|357.53|355.33|357.35|355.15|357.53|355.33|357.17|354.97|0
1644327470000|2022-02-08 13:37:50|357.27|355.07|357.72|355.52|357.72|355.52|357.27|355.07|0
1644327480000|2022-02-08 13:38:00|357.63|355.43|358.26|356.06|358.26|356.06|357.63|355.43|0
1644327490000|2022-02-08 13:38:10|358.08|355.88|358.08|355.88|358.08|355.88|357.9|355.7|0
1644327500000|2022-02-08 13:38:20|358.26|356.06|358.08|355.88|358.26|356.06|358.08|355.88|0
1644327510000|2022-02-08 13:38:30|357.9|355.7|357.9|355.7|357.9|355.7|357.71|355.51|0
1644327520000|2022-02-08 13:38:40|357.71|355.51|357.63|355.43|357.71|355.51|357.63|355.43|0
1644327530000|2022-02-08 13:38:50|357.71|355.51|357.9|355.7|357.9|355.7|357.71|355.51|0
1644327540000|2022-02-08 13:39:00|358.08|355.88|357.9|355.7|358.08|355.88|357.9|355.7|0
1644327550000|2022-02-08 13:39:10|358.08|355.88|358.08|355.88|358.08|355.88|358.08|355.88|0
1644327560000|2022-02-08 13:39:20|357.99|355.79|358.26|356.06|358.26|356.06|357.99|355.79|0
1644327570000|2022-02-08 13:39:30|358.08|355.88|358.08|355.88|358.08|355.88|358.08|355.88|0
1644327580000|2022-02-08 13:39:40|358.26|356.06|358.26|356.06|358.26|356.06|358.26|356.06|0
1644327590000|2022-02-08 13:39:50|358.17|355.97|358.17|355.97|358.17|355.97|358.08|355.88|0
1644327600000|2022-02-08 13:40:00|358.26|356.06|358.26|356.06|358.26|356.06|358.08|355.88|0
1644327610000|2022-02-08 13:40:10|358.35|356.15|358.26|356.06|358.35|356.15|358.26|356.06|0
1644327620000|2022-02-08 13:40:20|358.08|355.88|358.08|355.88|358.08|355.88|358.08|355.88|0
1644327630000|2022-02-08 13:40:30|358.44|356.24|358.44|356.24|358.44|356.24|358.26|356.06|0
1644327640000|2022-02-08 13:40:40|358.62|356.42|358.62|356.42|358.8|356.6|358.62|356.42|0
1644327650000|2022-02-08 13:40:50|358.44|356.24|358.62|356.42|358.62|356.42|358.44|356.24|0
1644327660000|2022-02-08 13:41:00|358.44|356.24|358.8|356.6|358.8|356.6|358.44|356.24|0
1644327670000|2022-02-08 13:41:10|358.62|356.42|358.62|356.42|358.8|356.6|358.62|356.42|0
1644327680000|2022-02-08 13:41:20|358.71|356.51|358.98|356.78|358.98|356.78|358.62|356.42|0
1644327700000|2022-02-08 13:41:40|359.8|357.6|359.7|357.5|359.8|357.6|359.52|357.32|0
1644327710000|2022-02-08 13:41:50|359.52|357.32|359.61|357.41|359.61|357.41|359.52|357.32|0
1644327720000|2022-02-08 13:42:00|359.52|357.32|359.52|357.32|359.7|357.5|359.52|357.32|0
1644327730000|2022-02-08 13:42:10|359.34|357.14|359.34|357.14|359.52|357.32|359.34|357.14|0
1644327740000|2022-02-08 13:42:20|359.52|357.32|359.34|357.14|359.52|357.32|359.34|357.14|0
1644327750000|2022-02-08 13:42:30|359.43|357.23|358.98|356.78|359.43|357.23|358.98|356.78|0
1644327760000|2022-02-08 13:42:40|358.8|356.6|358.62|356.42|358.8|356.6|358.62|356.42|0
1644327770000|2022-02-08 13:42:50|358.44|356.24|358.62|356.42|358.62|356.42|358.44|356.24|0
1644327780000|2022-02-08 13:43:00|358.44|356.24|358.44|356.24|358.44|356.24|358.44|356.24|0
1644327790000|2022-02-08 13:43:10|358.25|356.05|358.44|356.24|358.44|356.24|358.07|355.87|0
1644327800000|2022-02-08 13:43:20|358.43|356.23|358.43|356.23|358.43|356.23|358.43|356.23|0
1644327810000|2022-02-08 13:43:30|358.62|356.42|358.62|356.42|358.62|356.42|358.43|356.23|0
1644327820000|2022-02-08 13:43:40|358.98|356.78|359.16|356.96|359.16|356.96|358.8|356.6|0
1644327830000|2022-02-08 13:43:50|359.07|356.87|358.98|356.78|359.07|356.87|358.98|356.78|0
1644327840000|2022-02-08 13:44:00|358.89|356.69|358.62|356.42|358.89|356.69|358.62|356.42|0
1644327850000|2022-02-08 13:44:10|358.43|356.23|358.62|356.42|358.62|356.42|358.43|356.23|0
1644327860000|2022-02-08 13:44:20|358.8|356.6|358.8|356.6|358.8|356.6|358.8|356.6|0
1644327870000|2022-02-08 13:44:30|358.62|356.42|358.98|356.78|358.98|356.78|358.62|356.42|0
1644327880000|2022-02-08 13:44:40|359.16|356.96|359.34|357.14|359.34|357.14|359.16|356.96|0
1644327890000|2022-02-08 13:44:50|359.16|356.96|359.34|357.14|359.34|357.14|359.16|356.96|0
1644327900000|2022-02-08 13:45:00|359.16|356.96|359.07|356.87|359.16|356.96|358.89|356.69|0
1644327910000|2022-02-08 13:45:10|358.98|356.78|359.16|356.96|359.16|356.96|358.98|356.78|0
1644327920000|2022-02-08 13:45:20|359.34|357.14|359.7|357.5|359.7|357.5|359.34|357.14|0
1644327930000|2022-02-08 13:45:30|359.52|357.32|359.52|357.32|359.52|357.32|359.52|357.32|0
1644327950000|2022-02-08 13:45:50|359.61|357.41|359.61|357.41|359.7|357.5|359.61|357.41|0
1644327960000|2022-02-08 13:46:00|359.7|357.5|359.79|357.59|359.88|357.68|359.7|357.5|0
1644327970000|2022-02-08 13:46:10|359.88|357.68|359.52|357.32|359.88|357.68|359.52|357.32|0
1644327980000|2022-02-08 13:46:20|359.43|357.23|359.16|356.96|359.61|357.41|359.16|356.96|0
1644327990000|2022-02-08 13:46:30|359.34|357.14|359.88|357.68|359.88|357.68|359.34|357.14|0
1644328000000|2022-02-08 13:46:40|359.7|357.5|359.52|357.32|359.7|357.5|359.52|357.32|0
1644328010000|2022-02-08 13:46:50|359.7|357.5|359.7|357.5|359.7|357.5|359.7|357.5|0
1644328020000|2022-02-08 13:47:00|359.79|357.59|359.97|357.77|360.06|357.86|359.79|357.59|0
1644328030000|2022-02-08 13:47:10|359.88|357.68|360.24|358.04|360.24|358.04|359.88|357.68|0
1644328040000|2022-02-08 13:47:20|360.06|357.86|360.06|357.86|360.06|357.86|360.06|357.86|0
1644328050000|2022-02-08 13:47:30|359.88|357.68|359.88|357.68|359.88|357.68|359.88|357.68|0
1644328060000|2022-02-08 13:47:40|359.7|357.5|359.88|357.68|359.97|357.77|359.7|357.5|0
1644328070000|2022-02-08 13:47:50|359.7|357.5|359.52|357.32|359.7|357.5|359.52|357.32|0
1644328080000|2022-02-08 13:48:00|359.34|357.14|359.34|357.14|359.34|357.14|359.34|357.14|0
1644328090000|2022-02-08 13:48:10|359.16|356.96|359.34|357.14|359.34|357.14|359.16|356.96|0
1644328100000|2022-02-08 13:48:20|359.52|357.32|359.52|357.32|359.52|357.32|359.52|357.32|0
1644328110000|2022-02-08 13:48:30|359.34|357.14|358.97|356.77|359.34|357.14|358.97|356.77|0
1644328120000|2022-02-08 13:48:40|359.16|356.96|359.34|357.14|359.34|357.14|359.16|356.96|0
1644328130000|2022-02-08 13:48:50|359.52|357.32|359.34|357.14|359.52|357.32|359.25|357.05|0
1644328140000|2022-02-08 13:49:00|359.07|356.87|358.97|356.77|359.07|356.87|358.97|356.77|0
1644328150000|2022-02-08 13:49:10|359.07|356.87|359.07|356.87|359.07|356.87|359.07|356.87|0
1644328160000|2022-02-08 13:49:20|359.34|357.14|359.34|357.14|359.34|357.14|359.34|357.14|0
1644328170000|2022-02-08 13:49:30|359.52|357.32|359.34|357.14|359.52|357.32|359.34|357.14|0
1644328180000|2022-02-08 13:49:40|359.43|357.23|359.7|357.5|359.7|357.5|359.43|357.23|0
1644328190000|2022-02-08 13:49:50|359.88|357.68|359.88|357.68|359.88|357.68|359.79|357.59|0
1644328200000|2022-02-08 13:50:00|359.7|357.5|359.7|357.5|359.7|357.5|359.7|357.5|0
1644328210000|2022-02-08 13:50:10|359.88|357.68|360.06|357.86|360.06|357.86|359.88|357.68|0
1644328220000|2022-02-08 13:50:20|359.97|357.77|360.06|357.86|360.06|357.86|359.88|357.68|0
1644328230000|2022-02-08 13:50:30|360.42|358.22|360.24|358.04|360.42|358.22|360.24|358.04|0
1644328240000|2022-02-08 13:50:40|360.42|358.22|360.6|358.4|360.6|358.4|360.42|358.22|0
1644328250000|2022-02-08 13:50:50|360.97|358.77|360.88|358.68|360.97|358.77|360.88|358.68|0
1644328260000|2022-02-08 13:51:00|360.6|358.4|360.06|357.86|360.6|358.4|360.06|357.86|0
1644328270000|2022-02-08 13:51:10|359.88|357.68|359.15|356.95|359.88|357.68|359.15|356.95|0
1644328280000|2022-02-08 13:51:20|358.97|356.77|358.79|356.59|358.97|356.77|358.79|356.59|0
1644328290000|2022-02-08 13:51:30|358.61|356.41|358.43|356.23|358.61|356.41|358.43|356.23|0
1644328300000|2022-02-08 13:51:40|358.61|356.41|358.61|356.41|358.61|356.41|358.43|356.23|0
1644328310000|2022-02-08 13:51:50|358.97|356.77|358.79|356.59|358.97|356.77|358.79|356.59|0
1644328320000|2022-02-08 13:52:00|358.61|356.41|358.61|356.41|358.71|356.51|358.61|356.41|0
1644328330000|2022-02-08 13:52:10|358.71|356.51|358.79|356.59|358.79|356.59|358.71|356.51|0
1644328340000|2022-02-08 13:52:20|358.61|356.41|358.43|356.23|358.61|356.41|358.43|356.23|0
1644328350000|2022-02-08 13:52:30|358.61|356.41|358.61|356.41|358.71|356.51|358.61|356.41|0
1644328360000|2022-02-08 13:52:40|358.43|356.23|358.25|356.05|358.61|356.41|358.25|356.05|0
1644328370000|2022-02-08 13:52:50|358.34|356.14|358.43|356.23|358.43|356.23|358.34|356.14|0
1644328380000|2022-02-08 13:53:00|358.25|356.05|358.16|355.96|358.43|356.23|358.16|355.96|0
1644328390000|2022-02-08 13:53:10|358.25|356.05|358.25|356.05|358.43|356.23|358.25|356.05|0
1644328400000|2022-02-08 13:53:20|358.43|356.23|358.43|356.23|358.43|356.23|358.43|356.23|0
1644328410000|2022-02-08 13:53:30|358.34|356.14|358.43|356.23|358.43|356.23|358.34|356.14|0
1644328420000|2022-02-08 13:53:40|358.25|356.05|358.07|355.87|358.25|356.05|357.98|355.78|0
1644328440000|2022-02-08 13:54:00|358.25|356.05|357.89|355.69|358.25|356.05|357.89|355.69|0
1644328450000|2022-02-08 13:54:10|357.71|355.51|357.89|355.69|357.89|355.69|357.71|355.51|0
1644328460000|2022-02-08 13:54:20|358.07|355.87|358.07|355.87|358.07|355.87|358.07|355.87|0
1644328470000|2022-02-08 13:54:30|357.89|355.69|358.07|355.87|358.07|355.87|357.89|355.69|0
1644328490000|2022-02-08 13:54:50|358.25|356.05|358.79|356.59|358.79|356.59|358.25|356.05|0
1644328500000|2022-02-08 13:55:00|358.61|356.41|358.61|356.41|358.61|356.41|358.61|356.41|0
1644328510000|2022-02-08 13:55:10|358.52|356.32|358.43|356.23|358.52|356.32|358.25|356.05|0
1644328520000|2022-02-08 13:55:20|358.52|356.32|358.61|356.41|358.61|356.41|358.52|356.32|0
1644328530000|2022-02-08 13:55:30|358.79|356.59|358.79|356.59|358.79|356.59|358.79|356.59|0
1644328540000|2022-02-08 13:55:40|358.61|356.41|358.61|356.41|358.79|356.59|358.61|356.41|0
1644328550000|2022-02-08 13:55:50|358.79|356.59|358.7|356.5|358.79|356.59|358.7|356.5|0
1644328560000|2022-02-08 13:56:00|358.61|356.41|358.79|356.59|358.79|356.59|358.43|356.23|0
1644328580000|2022-02-08 13:56:20|358.52|356.32|358.25|356.05|358.52|356.32|358.07|355.87|0
1644328590000|2022-02-08 13:56:30|358.07|355.87|357.17|354.97|358.07|355.87|357.17|354.97|0
1644328600000|2022-02-08 13:56:40|356.99|354.79|357.17|354.97|357.17|354.97|356.99|354.79|0
1644328610000|2022-02-08 13:56:50|356.99|354.79|356.81|354.61|356.99|354.79|356.81|354.61|0
1644328620000|2022-02-08 13:57:00|356.99|354.79|356.99|354.79|356.99|354.79|356.99|354.79|0
1644328630000|2022-02-08 13:57:10|357.17|354.97|357.17|354.97|357.17|354.97|357.17|354.97|0
1644328640000|2022-02-08 13:57:20|356.99|354.79|356.9|354.7|356.99|354.79|356.9|354.7|0
1644328650000|2022-02-08 13:57:30|356.99|354.79|356.9|354.7|356.99|354.79|356.9|354.7|0
1644328660000|2022-02-08 13:57:40|356.99|354.79|357.08|354.88|357.26|355.06|356.99|354.79|0
1644328670000|2022-02-08 13:57:50|356.99|354.79|356.99|354.79|357.17|354.97|356.99|354.79|0
1644328680000|2022-02-08 13:58:00|356.81|354.61|356.63|354.43|356.81|354.61|356.63|354.43|0
1644328690000|2022-02-08 13:58:10|356.72|354.52|356.81|354.61|356.81|354.61|356.63|354.43|0
1644328700000|2022-02-08 13:58:20|356.63|354.43|356.81|354.61|356.81|354.61|356.63|354.43|0
1644328710000|2022-02-08 13:58:30|356.63|354.43|356.81|354.61|356.81|354.61|356.63|354.43|0
1644328720000|2022-02-08 13:58:40|356.63|354.43|356.27|354.07|356.63|354.43|356.27|354.07|0
1644328730000|2022-02-08 13:58:50|356.45|354.25|356.27|354.07|356.45|354.25|356.27|354.07|0
1644328740000|2022-02-08 13:59:00|356.45|354.25|356.27|354.07|356.45|354.25|356.27|354.07|0
1644328750000|2022-02-08 13:59:10|356.54|354.34|356.99|354.79|356.99|354.79|356.54|354.34|0
1644328760000|2022-02-08 13:59:20|356.81|354.61|356.99|354.79|356.99|354.79|356.81|354.61|0
1644328770000|2022-02-08 13:59:30|357.17|354.97|357.17|354.97|357.17|354.97|357.17|354.97|0
1644328780000|2022-02-08 13:59:40|357.35|355.15|357.17|354.97|357.35|355.15|357.08|354.88|0
1644328790000|2022-02-08 13:59:50|356.99|354.79|356.99|354.79|356.99|354.79|356.99|354.79|0
1644328800000|2022-02-08 14:00:00|357.26|355.06|357.17|354.97|357.35|355.15|356.99|354.79|0
1644328810000|2022-02-08 14:00:10|357.35|355.15|357.44|355.24|357.44|355.24|357.17|354.97|0
1644328820000|2022-02-08 14:00:20|357.35|355.15|357.35|355.15|357.35|355.15|357.35|355.15|0
1644328830000|2022-02-08 14:00:30|357.26|355.06|357.17|354.97|357.26|355.06|357.17|354.97|0
1644328840000|2022-02-08 14:00:40|357.53|355.33|357.35|355.15|357.53|355.33|357.35|355.15|0
1644328850000|2022-02-08 14:00:50|357.17|354.97|356.9|354.7|357.17|354.97|356.9|354.7|0
1644328860000|2022-02-08 14:01:00|356.8|354.6|356.62|354.42|356.8|354.6|356.62|354.42|0
1644328870000|2022-02-08 14:01:10|356.44|354.24|356.44|354.24|356.44|354.24|356.44|354.24|0
1644328880000|2022-02-08 14:01:20|356.62|354.42|356.36|354.16|356.62|354.42|356.36|354.16|0
1644328890000|2022-02-08 14:01:30|356.44|354.24|356.44|354.24|356.44|354.24|356.26|354.06|0
1644328900000|2022-02-08 14:01:40|356.36|354.16|356.26|354.06|356.36|354.16|356.26|354.06|0
1644328910000|2022-02-08 14:01:50|356.08|353.88|356.26|354.06|356.26|354.06|356.08|353.88|0
1644328920000|2022-02-08 14:02:00|355.9|353.7|356.44|354.24|356.44|354.24|355.9|353.7|0
1644328930000|2022-02-08 14:02:10|356.26|354.06|356.26|354.06|356.26|354.06|356.26|354.06|0
1644328940000|2022-02-08 14:02:20|356.08|353.88|356.18|353.98|356.18|353.98|356.08|353.88|0
1644328950000|2022-02-08 14:02:30|356.26|354.06|356.08|353.88|356.26|354.06|356.08|353.88|0
1644328960000|2022-02-08 14:02:40|356.18|353.98|356.26|354.06|356.26|354.06|356.18|353.98|0
1644328970000|2022-02-08 14:02:50|356.36|354.16|356.44|354.24|356.62|354.42|356.36|354.16|0
1644328980000|2022-02-08 14:03:00|356.26|354.06|356.26|354.06|356.44|354.24|356.26|354.06|0
1644328990000|2022-02-08 14:03:10|356.18|353.98|356.26|354.06|356.26|354.06|356.08|353.88|0
1644329000000|2022-02-08 14:03:20|356.08|353.88|355.9|353.7|356.18|353.98|355.9|353.7|0
1644329020000|2022-02-08 14:03:40|356.08|353.88|356.08|353.88|356.08|353.88|356.08|353.88|0
1644329030000|2022-02-08 14:03:50|356|353.8|355.9|353.7|356|353.8|355.72|353.52|0
1644329040000|2022-02-08 14:04:00|355.72|353.52|355.9|353.7|355.9|353.7|355.72|353.52|0
1644329050000|2022-02-08 14:04:10|356|353.8|356.44|354.24|356.44|354.24|356|353.8|0
1644329060000|2022-02-08 14:04:20|356.62|354.42|356.62|354.42|356.62|354.42|356.44|354.24|0
1644329070000|2022-02-08 14:04:30|356.8|354.6|356.44|354.24|356.8|354.6|356.44|354.24|0
1644329080000|2022-02-08 14:04:40|356.8|354.6|356.44|354.24|356.8|354.6|356.44|354.24|0
1644329090000|2022-02-08 14:04:50|356.62|354.42|356.62|354.42|356.62|354.42|356.62|354.42|0
1644329100000|2022-02-08 14:05:00|356.72|354.52|356.98|354.78|356.98|354.78|356.72|354.52|0
1644329110000|2022-02-08 14:05:10|356.8|354.6|356.8|354.6|356.98|354.78|356.8|354.6|0
1644329120000|2022-02-08 14:05:20|356.62|354.42|356.44|354.24|356.62|354.42|356.44|354.24|0
1644329130000|2022-02-08 14:05:30|356.26|354.06|356.26|354.06|356.26|354.06|356.26|354.06|0
1644329140000|2022-02-08 14:05:40|356.44|354.24|356.44|354.24|356.44|354.24|356.26|354.06|0
1644329150000|2022-02-08 14:05:50|356.54|354.34|356.44|354.24|356.62|354.42|356.44|354.24|0
1644329160000|2022-02-08 14:06:00|356.54|354.34|355.55|353.35|356.54|354.34|355.55|353.35|0
1644329170000|2022-02-08 14:06:10|355.73|353.53|356.09|353.89|356.27|354.07|355.73|353.53|0
1644329180000|2022-02-08 14:06:20|355.91|353.71|356.09|353.89|356.09|353.89|355.91|353.71|0
1644329200000|2022-02-08 14:06:40|355.91|353.71|356.09|353.89|356.09|353.89|355.91|353.71|0
1644329210000|2022-02-08 14:06:50|356.19|353.99|356.45|354.25|356.45|354.25|356.19|353.99|0
1644329230000|2022-02-08 14:07:10|356.27|354.07|356.27|354.07|356.27|354.07|356.27|354.07|0
1644329240000|2022-02-08 14:07:20|356.37|354.17|356.45|354.25|356.45|354.25|356.37|354.17|0
1644329250000|2022-02-08 14:07:30|356.37|354.17|356.63|354.43|356.63|354.43|356.37|354.17|0
1644329260000|2022-02-08 14:07:40|356.45|354.25|356.63|354.43|356.63|354.43|356.45|354.25|0
1644329270000|2022-02-08 14:07:50|356.45|354.25|356.27|354.07|356.45|354.25|356.27|354.07|0
1644329290000|2022-02-08 14:08:10|356.45|354.25|356.45|354.25|356.45|354.25|356.45|354.25|0
1644329300000|2022-02-08 14:08:20|356.37|354.17|356.27|354.07|356.37|354.17|356.27|354.07|0
1644329310000|2022-02-08 14:08:30|356.37|354.17|356.09|353.89|356.37|354.17|356.09|353.89|0
1644329320000|2022-02-08 14:08:40|356.27|354.07|356.27|354.07|356.27|354.07|356.27|354.07|0
1644329340000|2022-02-08 14:09:00|356.45|354.25|356.45|354.25|356.45|354.25|356.45|354.25|0
1644329350000|2022-02-08 14:09:10|356.63|354.43|356.63|354.43|356.63|354.43|356.63|354.43|0
1644329360000|2022-02-08 14:09:20|356.91|354.71|356.99|354.79|356.99|354.79|356.81|354.61|0
1644329370000|2022-02-08 14:09:30|357.17|354.97|356.99|354.79|357.17|354.97|356.99|354.79|0
1644329380000|2022-02-08 14:09:40|356.91|354.71|356.91|354.71|356.91|354.71|356.91|354.71|0
1644329390000|2022-02-08 14:09:50|356.81|354.61|356.91|354.71|356.99|354.79|356.81|354.61|0
1644329400000|2022-02-08 14:10:00|356.81|354.61|356.63|354.43|356.81|354.61|356.63|354.43|0
1644329410000|2022-02-08 14:10:10|356.81|354.61|356.73|354.53|356.81|354.61|356.63|354.43|0
1644329420000|2022-02-08 14:10:20|356.63|354.43|356.81|354.61|356.81|354.61|356.63|354.43|0
1644329430000|2022-02-08 14:10:30|356.55|354.35|356.45|354.25|356.55|354.35|356.45|354.25|0
1644329440000|2022-02-08 14:10:40|356.36|354.16|356.45|354.25|356.45|354.25|356.36|354.16|0
1644329450000|2022-02-08 14:10:50|356.27|354.07|356.27|354.07|356.27|354.07|356.18|353.98|0
1644329460000|2022-02-08 14:11:00|356.09|353.89|356.27|354.07|356.27|354.07|356.09|353.89|0
1644329470000|2022-02-08 14:11:10|356.18|353.98|355.73|353.53|356.18|353.98|355.73|353.53|0
1644329480000|2022-02-08 14:11:20|355.91|353.71|355.91|353.71|356|353.8|355.91|353.71|0
1644329490000|2022-02-08 14:11:30|356.09|353.89|355.91|353.71|356.09|353.89|355.91|353.71|0
1644329500000|2022-02-08 14:11:40|356.09|353.89|355.91|353.71|356.09|353.89|355.91|353.71|0
1644329510000|2022-02-08 14:11:50|356.09|353.89|356|353.8|356.09|353.89|355.91|353.71|0
1644329520000|2022-02-08 14:12:00|356.09|353.89|355.91|353.71|356.09|353.89|355.91|353.71|0
1644329530000|2022-02-08 14:12:10|356.09|353.89|356|353.8|356.09|353.89|355.91|353.71|0
1644329540000|2022-02-08 14:12:20|356.09|353.89|355.91|353.71|356.09|353.89|355.91|353.71|0
1644329550000|2022-02-08 14:12:30|355.73|353.53|355.55|353.35|355.73|353.53|355.55|353.35|0
1644329560000|2022-02-08 14:12:40|355.73|353.53|355.73|353.53|355.73|353.53|355.64|353.44|0
1644329570000|2022-02-08 14:12:50|355.55|353.35|355.55|353.35|355.55|353.35|355.55|353.35|0
1644329580000|2022-02-08 14:13:00|355.73|353.53|355.73|353.53|355.91|353.71|355.73|353.53|0
1644329590000|2022-02-08 14:13:10|355.55|353.35|355.55|353.35|355.55|353.35|355.55|353.35|0
1644329600000|2022-02-08 14:13:20|355.73|353.53|355.91|353.71|355.91|353.71|355.73|353.53|0
1644329610000|2022-02-08 14:13:30|356|353.8|355.91|353.71|356.09|353.89|355.91|353.71|0
1644329620000|2022-02-08 14:13:40|356.09|353.89|355.91|353.71|356.09|353.89|355.91|353.71|0
1644329630000|2022-02-08 14:13:50|356.09|353.89|356.45|354.25|356.45|354.25|356.09|353.89|0
1644329640000|2022-02-08 14:14:00|356.63|354.43|356.99|354.79|356.99|354.79|356.63|354.43|0
1644329650000|2022-02-08 14:14:10|356.81|354.61|356.72|354.52|356.81|354.61|356.72|354.52|0
1644329660000|2022-02-08 14:14:20|356.63|354.43|356.63|354.43|356.81|354.61|356.63|354.43|0
1644329680000|2022-02-08 14:14:40|356.81|354.61|356.81|354.61|356.81|354.61|356.81|354.61|0
1644329690000|2022-02-08 14:14:50|357.35|355.15|357.35|355.15|357.35|355.15|357.35|355.15|0
1644329700000|2022-02-08 14:15:00|357.9|355.7|357.9|355.7|358.08|355.88|357.9|355.7|0
1644329710000|2022-02-08 14:15:10|358.08|355.88|358.26|356.06|358.26|356.06|357.99|355.79|0
1644329720000|2022-02-08 14:15:20|358.44|356.24|358.44|356.24|358.44|356.24|358.44|356.24|0
1644329730000|2022-02-08 14:15:30|358.62|356.42|358.08|355.88|358.62|356.42|358.08|355.88|0
1644329740000|2022-02-08 14:15:40|358.26|356.06|358.26|356.06|358.26|356.06|358.17|355.97|0
1644329750000|2022-02-08 14:15:50|358.08|355.88|358.44|356.24|358.44|356.24|358.08|355.88|0
1644329760000|2022-02-08 14:16:00|358.26|356.06|358.53|356.33|358.53|356.33|358.26|356.06|0
1644329770000|2022-02-08 14:16:10|358.44|356.24|358.44|356.24|358.62|356.42|358.26|356.06|0
1644329800000|2022-02-08 14:16:40|358.62|356.42|358.8|356.6|358.9|356.7|358.62|356.42|0
1644329810000|2022-02-08 14:16:50|358.62|356.42|358.71|356.51|358.8|356.6|358.62|356.42|0
1644329820000|2022-02-08 14:17:00|358.8|356.6|358.62|356.42|358.8|356.6|358.62|356.42|0
1644329830000|2022-02-08 14:17:10|358.8|356.6|358.8|356.6|358.8|356.6|358.8|356.6|0
1644329840000|2022-02-08 14:17:20|358.62|356.42|358.8|356.6|358.8|356.6|358.62|356.42|0
1644329850000|2022-02-08 14:17:30|358.98|356.78|358.71|356.51|358.98|356.78|358.62|356.42|0
1644329860000|2022-02-08 14:17:40|358.62|356.42|358.44|356.24|358.62|356.42|358.44|356.24|0
1644329870000|2022-02-08 14:17:50|358.62|356.42|358.62|356.42|358.62|356.42|358.44|356.24|0
1644329880000|2022-02-08 14:18:00|358.8|356.6|358.26|356.06|358.8|356.6|358.26|356.06|0
1644329890000|2022-02-08 14:18:10|358.17|355.97|358.62|356.42|358.62|356.42|358.17|355.97|0
1644329900000|2022-02-08 14:18:20|358.44|356.24|358.62|356.42|358.62|356.42|358.44|356.24|0
1644329910000|2022-02-08 14:18:30|358.44|356.24|358.08|355.88|358.53|356.33|358.08|355.88|0
1644329920000|2022-02-08 14:18:40|358.26|356.06|358.44|356.24|358.53|356.33|358.26|356.06|0
1644329930000|2022-02-08 14:18:50|358.26|356.06|358.44|356.24|358.44|356.24|358.26|356.06|0
1644329940000|2022-02-08 14:19:00|358.62|356.42|358.35|356.15|358.62|356.42|358.35|356.15|0
1644329950000|2022-02-08 14:19:10|358.44|356.24|358.26|356.06|358.44|356.24|358.26|356.06|0
1644329960000|2022-02-08 14:19:20|358.44|356.24|358.26|356.06|358.44|356.24|358.26|356.06|0
1644329970000|2022-02-08 14:19:30|358.17|355.97|358.26|356.06|358.26|356.06|358.17|355.97|0
1644329980000|2022-02-08 14:19:40|358.17|355.97|358.26|356.06|358.26|356.06|358.08|355.88|0
1644329990000|2022-02-08 14:19:50|358.44|356.24|358.44|356.24|358.44|356.24|358.44|356.24|0
1644330000000|2022-02-08 14:20:00|358.8|356.6|358.8|356.6|358.8|356.6|358.8|356.6|0
1644330010000|2022-02-08 14:20:10|358.98|356.78|358.62|356.42|358.98|356.78|358.62|356.42|0
1644330020000|2022-02-08 14:20:20|358.8|356.6|358.62|356.42|358.8|356.6|358.62|356.42|0
1644330030000|2022-02-08 14:20:30|358.71|356.51|358.71|356.51|358.71|356.51|358.71|356.51|0
1644330040000|2022-02-08 14:20:40|358.62|356.42|358.8|356.6|358.8|356.6|358.62|356.42|0
1644330050000|2022-02-08 14:20:50|358.44|356.24|358.89|356.69|358.98|356.78|358.44|356.24|0
1644330060000|2022-02-08 14:21:00|358.8|356.6|358.44|356.24|358.8|356.6|358.44|356.24|0
1644330070000|2022-02-08 14:21:10|358.26|356.06|358.07|355.87|358.26|356.06|357.89|355.69|0
1644330080000|2022-02-08 14:21:20|357.89|355.69|357.89|355.69|357.89|355.69|357.71|355.51|0
1644330090000|2022-02-08 14:21:30|357.71|355.51|357.53|355.33|357.71|355.51|357.53|355.33|0
1644330100000|2022-02-08 14:21:40|357.71|355.51|357.71|355.51|357.81|355.61|357.71|355.51|0
1644330110000|2022-02-08 14:21:50|357.89|355.69|357.81|355.61|357.89|355.69|357.81|355.61|0
1644330120000|2022-02-08 14:22:00|357.53|355.33|357.53|355.33|357.53|355.33|357.35|355.15|0
1644330130000|2022-02-08 14:22:10|357.44|355.24|357.35|355.15|357.44|355.24|357.35|355.15|0
1644330140000|2022-02-08 14:22:20|357.26|355.06|357.17|354.97|357.35|355.15|357.17|354.97|0
1644330160000|2022-02-08 14:22:40|357.26|355.06|357.26|355.06|357.35|355.15|357.26|355.06|0
1644330170000|2022-02-08 14:22:50|357.17|354.97|356.81|354.61|357.17|354.97|356.81|354.61|0
1644330180000|2022-02-08 14:23:00|356.99|354.79|356.99|354.79|356.99|354.79|356.99|354.79|0
1644330200000|2022-02-08 14:23:20|357.08|354.88|357.08|354.88|357.08|354.88|357.08|354.88|0
1644330210000|2022-02-08 14:23:30|357.17|354.97|357.53|355.33|357.53|355.33|357.17|354.97|0
1644330220000|2022-02-08 14:23:40|357.71|355.51|357.53|355.33|357.71|355.51|357.53|355.33|0
1644330230000|2022-02-08 14:23:50|357.35|355.15|357.71|355.51|357.71|355.51|357.35|355.15|0
1644330240000|2022-02-08 14:24:00|357.53|355.33|357.35|355.15|357.53|355.33|357.35|355.15|0
1644330250000|2022-02-08 14:24:10|357.53|355.33|357.35|355.15|357.53|355.33|357.35|355.15|0
1644330260000|2022-02-08 14:24:20|357.17|354.97|357.17|354.97|357.17|354.97|357.17|354.97|0
1644330270000|2022-02-08 14:24:30|357.35|355.15|357.17|354.97|357.35|355.15|357.17|354.97|0
1644330280000|2022-02-08 14:24:40|357.08|354.88|356.99|354.79|357.08|354.88|356.99|354.79|0
1644330290000|2022-02-08 14:24:50|357.17|354.97|356.99|354.79|357.17|354.97|356.99|354.79|0
1644330300000|2022-02-08 14:25:00|356.81|354.61|357.08|354.88|357.08|354.88|356.81|354.61|0
1644330310000|2022-02-08 14:25:10|356.99|354.79|356.45|354.25|356.99|354.79|356.45|354.25|0
1644330320000|2022-02-08 14:25:20|356.26|354.06|356.26|354.06|356.26|354.06|356.08|353.88|0
1644330330000|2022-02-08 14:25:30|356|353.8|356.26|354.06|356.26|354.06|356|353.8|0
1644330340000|2022-02-08 14:25:40|356.08|353.88|356.18|353.98|356.26|354.06|356.08|353.88|0
1644330350000|2022-02-08 14:25:50|356.08|353.88|356.08|353.88|356.08|353.88|355.9|353.7|0
1644330360000|2022-02-08 14:26:00|356.26|354.06|356.08|353.88|356.26|354.06|356.08|353.88|0
1644330370000|2022-02-08 14:26:10|355.72|353.52|355.9|353.7|355.9|353.7|355.72|353.52|0
1644330380000|2022-02-08 14:26:20|355.36|353.16|355.36|353.16|355.36|353.16|355.18|352.98|0
1644330390000|2022-02-08 14:26:30|355.18|352.98|355.54|353.34|355.54|353.34|355.18|352.98|0
1644330400000|2022-02-08 14:26:40|355.36|353.16|355.28|353.08|355.54|353.34|355.28|353.08|0
1644330410000|2022-02-08 14:26:50|355.18|352.98|355.54|353.34|355.54|353.34|355.18|352.98|0
1644330420000|2022-02-08 14:27:00|355.72|353.52|355.72|353.52|355.72|353.52|355.72|353.52|0
1644330430000|2022-02-08 14:27:10|355.54|353.34|355.72|353.52|355.72|353.52|355.54|353.34|0
1644330440000|2022-02-08 14:27:20|355.9|353.7|355.9|353.7|355.9|353.7|355.9|353.7|0
1644330450000|2022-02-08 14:27:30|355.72|353.52|355.72|353.52|355.72|353.52|355.72|353.52|0
1644330460000|2022-02-08 14:27:40|355.82|353.62|356.26|354.06|356.26|354.06|355.72|353.52|0
1644330470000|2022-02-08 14:27:50|356.44|354.24|356.63|354.43|356.81|354.61|356.44|354.24|0
1644330480000|2022-02-08 14:28:00|356.99|354.79|357.17|354.97|357.17|354.97|356.99|354.79|0
1644330490000|2022-02-08 14:28:10|356.99|354.79|356.99|354.79|356.99|354.79|356.99|354.79|0
1644330500000|2022-02-08 14:28:20|357.17|354.97|357.35|355.15|357.35|355.15|357.17|354.97|0
1644330510000|2022-02-08 14:28:30|357.26|355.06|356.99|354.79|357.26|355.06|356.99|354.79|0
1644330520000|2022-02-08 14:28:40|357.17|354.97|357.17|354.97|357.17|354.97|356.99|354.79|0
1644330530000|2022-02-08 14:28:50|357.35|355.15|357.35|355.15|357.35|355.15|357.35|355.15|0
1644330540000|2022-02-08 14:29:00|357.26|355.06|357.26|355.06|357.35|355.15|357.26|355.06|0
1644330550000|2022-02-08 14:29:10|357.17|354.97|357.08|354.88|357.17|354.97|357.08|354.88|0
1644330560000|2022-02-08 14:29:20|357.17|354.97|356.99|354.79|357.17|354.97|356.99|354.79|0
1644330570000|2022-02-08 14:29:30|356.81|354.61|356.99|354.79|356.99|354.79|356.81|354.61|0
1644330580000|2022-02-08 14:29:40|357.08|354.88|357.89|355.69|357.89|355.69|357.08|354.88|0
1644330590000|2022-02-08 14:29:50|357.53|355.33|357.35|355.15|357.53|355.33|357.17|354.97|0
1644330600000|2022-02-08 14:30:00|356.99|354.79|356.26|354.06|356.99|354.79|355.72|353.52|0
1644330610000|2022-02-08 14:30:10|355.72|353.52|355|352.8|356.18|353.98|355|352.8|0
1644330620000|2022-02-08 14:30:20|354.82|352.62|355.72|353.52|355.72|353.52|354.73|352.53|0
1644330630000|2022-02-08 14:30:30|355.9|353.7|355.63|353.43|356.26|354.06|355.36|353.16|0
1644330640000|2022-02-08 14:30:40|355.54|353.34|353.92|351.72|355.54|353.34|353.38|351.18|0
1644330650000|2022-02-08 14:30:50|354.1|351.9|354.28|352.08|354.28|352.08|354.1|351.9|0
1644330660000|2022-02-08 14:31:00|353.74|351.54|353.02|350.82|354.01|351.81|353.02|350.82|0
1644330670000|2022-02-08 14:31:10|353.56|351.36|353.38|351.18|353.56|351.36|353.2|351|0
1644330680000|2022-02-08 14:31:20|354.1|351.9|353.38|351.18|354.1|351.9|353.38|351.18|0
1644330690000|2022-02-08 14:31:30|353.2|351|353.38|351.18|353.38|351.18|353.02|350.82|0
1644330700000|2022-02-08 14:31:40|352.84|350.64|353.2|351|353.38|351.18|352.84|350.64|0
1644330710000|2022-02-08 14:31:50|353.38|351.18|353.74|351.54|353.74|351.54|353.02|350.82|0
1644330720000|2022-02-08 14:32:00|353.2|351|351.76|349.56|353.2|351|351.58|349.38|0
1644330730000|2022-02-08 14:32:10|351.94|349.74|352.48|350.28|352.48|350.28|351.76|349.56|0
1644330740000|2022-02-08 14:32:20|353.38|351.18|354.46|352.26|354.46|352.26|353.38|351.18|0
1644330750000|2022-02-08 14:32:30|354.64|352.44|354.46|352.26|354.82|352.62|353.92|351.72|0
1644330760000|2022-02-08 14:32:40|354.64|352.44|354.64|352.44|354.82|352.62|354.46|352.26|0
1644330770000|2022-02-08 14:32:50|354.46|352.26|355|352.8|355|352.8|354.46|352.26|0
1644330780000|2022-02-08 14:33:00|354.73|352.53|354.82|352.62|354.82|352.62|354.28|352.08|0
1644330790000|2022-02-08 14:33:10|355|352.8|356.44|354.24|356.44|354.24|354.91|352.71|0
1644330800000|2022-02-08 14:33:20|356.62|354.42|356.08|353.88|356.62|354.42|355.81|353.61|0
1644330810000|2022-02-08 14:33:30|355.54|353.34|356.08|353.88|356.08|353.88|355.54|353.34|0
1644330820000|2022-02-08 14:33:40|356.8|354.6|357.53|355.33|357.53|355.33|356.8|354.6|0
1644330830000|2022-02-08 14:33:50|357.89|355.69|357.89|355.69|358.79|356.59|357.89|355.69|0
1644330840000|2022-02-08 14:34:00|358.43|356.23|357.35|355.15|358.43|356.23|357.35|355.15|0
1644330850000|2022-02-08 14:34:10|357.71|355.51|358.07|355.87|358.07|355.87|357.53|355.33|0
1644330860000|2022-02-08 14:34:20|357.71|355.51|358.35|356.15|358.35|356.15|357.53|355.33|0
1644330870000|2022-02-08 14:34:30|358.43|356.23|359.16|356.96|359.52|357.32|358.43|356.23|0
1644330880000|2022-02-08 14:34:40|359.7|357.5|359.34|357.14|359.7|357.5|359.16|356.96|0
1644330890000|2022-02-08 14:34:50|359.16|356.96|359.16|356.96|359.16|356.96|358.79|356.59|0
1644330900000|2022-02-08 14:35:00|358.43|356.23|356.8|354.6|358.43|356.23|356.8|354.6|0
1644330910000|2022-02-08 14:35:10|356.62|354.42|355.54|353.34|356.62|354.42|355.54|353.34|0
1644330920000|2022-02-08 14:35:20|356.08|353.88|356.62|354.42|356.62|354.42|356.08|353.88|0
1644330930000|2022-02-08 14:35:30|355.63|353.43|355.9|353.7|355.9|353.7|355.27|353.07|0
1644330940000|2022-02-08 14:35:40|356.08|353.88|356.98|354.78|356.98|354.78|356.08|353.88|0
1644330950000|2022-02-08 14:35:50|357.53|355.33|356.44|354.24|357.89|355.69|356.26|354.06|0
1644330960000|2022-02-08 14:36:00|355.81|353.61|356.08|353.88|356.08|353.88|355.81|353.61|0
1644330970000|2022-02-08 14:36:10|356.26|354.06|355.72|353.52|356.26|354.06|355.36|353.16|0
1644330980000|2022-02-08 14:36:20|356.44|354.24|356.44|354.24|356.72|354.52|356.44|354.24|0
1644330990000|2022-02-08 14:36:30|356.26|354.06|356.8|354.6|356.8|354.6|356.26|354.06|0
1644331000000|2022-02-08 14:36:40|357.16|354.96|356.62|354.42|357.34|355.14|356.62|354.42|0
1644331010000|2022-02-08 14:36:50|356.08|353.88|357.26|355.06|357.26|355.06|356.08|353.88|0
1644331020000|2022-02-08 14:37:00|357.16|354.96|356.62|354.42|357.16|354.96|356.44|354.24|0
1644331030000|2022-02-08 14:37:10|356.44|354.24|354.28|352.08|356.44|354.24|354.28|352.08|0
1644331040000|2022-02-08 14:37:20|354.46|352.26|353.83|351.63|354.46|352.26|353.83|351.63|0
1644331050000|2022-02-08 14:37:30|353.2|351|353.38|351.18|353.74|351.54|353.2|351|0
1644331060000|2022-02-08 14:37:40|353.92|351.72|354.01|351.81|354.01|351.81|353.74|351.54|0
1644331070000|2022-02-08 14:37:50|353.92|351.72|353.56|351.36|354.1|351.9|353.56|351.36|0
1644331080000|2022-02-08 14:38:00|353.38|351.18|354.82|352.62|354.82|352.62|353.38|351.18|0
1644331090000|2022-02-08 14:38:10|354.55|352.35|353.74|351.54|354.55|352.35|353.74|351.54|0
1644331100000|2022-02-08 14:38:20|353.92|351.72|353.56|351.36|353.92|351.72|353.38|351.18|0
1644331110000|2022-02-08 14:38:30|354.01|351.81|353.65|351.45|354.28|352.08|353.65|351.45|0
1644331120000|2022-02-08 14:38:40|354.1|351.9|354.1|351.9|354.1|351.9|353.65|351.45|0
1644331130000|2022-02-08 14:38:50|353.74|351.54|353.38|351.18|354.1|351.9|353.38|351.18|0
1644331140000|2022-02-08 14:39:00|352.84|350.64|352.84|350.64|353.38|351.18|352.48|350.28|0
1644331150000|2022-02-08 14:39:10|353.02|350.82|352.48|350.28|353.02|350.82|352.3|350.1|0
1644331160000|2022-02-08 14:39:20|353.02|350.82|352.84|350.64|353.02|350.82|352.84|350.64|0
1644331170000|2022-02-08 14:39:30|353.2|351|354.28|352.08|354.46|352.26|353.2|351|0
1644331180000|2022-02-08 14:39:40|354.01|351.81|354.28|352.08|354.28|352.08|353.56|351.36|0
1644331190000|2022-02-08 14:39:50|354.64|352.44|354.46|352.26|354.64|352.44|354.1|351.9|0
1644331200000|2022-02-08 14:40:00|354.37|352.17|355.54|353.34|355.54|353.34|354.28|352.08|0
1644331210000|2022-02-08 14:40:10|356.08|353.88|354.82|352.62|356.08|353.88|354.82|352.62|0
1644331220000|2022-02-08 14:40:20|354.55|352.35|354.01|351.81|354.55|352.35|354.01|351.81|0
1644331230000|2022-02-08 14:40:30|354.1|351.9|353.56|351.36|354.1|351.9|353.56|351.36|0
1644331240000|2022-02-08 14:40:40|353.65|351.45|353.65|351.45|353.83|351.63|353.29|351.09|0
1644331250000|2022-02-08 14:40:50|353.56|351.36|353.56|351.36|353.73|351.53|353.56|351.36|0
1644331260000|2022-02-08 14:41:00|353.2|351|352.66|350.46|353.38|351.18|352.66|350.46|0
1644331270000|2022-02-08 14:41:10|353.2|351|352.66|350.46|353.2|351|352.48|350.28|0
1644331280000|2022-02-08 14:41:20|353.2|351|353.73|351.53|353.73|351.53|353.2|351|0
1644331290000|2022-02-08 14:41:30|353.91|351.71|354.09|351.89|354.09|351.89|353.73|351.53|0
1644331300000|2022-02-08 14:41:40|354.45|352.25|354.45|352.25|354.45|352.25|354.45|352.25|0
1644331310000|2022-02-08 14:41:50|354.91|352.71|355.36|353.16|355.54|353.34|354.82|352.62|0
1644331320000|2022-02-08 14:42:00|355|352.8|355.18|352.98|355.18|352.98|355|352.8|0
1644331330000|2022-02-08 14:42:10|355.9|353.7|355.54|353.34|355.9|353.7|355.54|353.34|0
1644331340000|2022-02-08 14:42:20|355.9|353.7|356.44|354.24|356.62|354.42|355.9|353.7|0
1644331350000|2022-02-08 14:42:30|356.08|353.88|356.98|354.78|356.98|354.78|356.08|353.88|0
1644331360000|2022-02-08 14:42:40|357.16|354.96|356.17|353.97|357.16|354.96|356.17|353.97|0
1644331370000|2022-02-08 14:42:50|355.9|353.7|356.98|354.78|356.98|354.78|355.9|353.7|0
1644331380000|2022-02-08 14:43:00|357.34|355.14|359.15|356.95|359.15|356.95|357.34|355.14|0
1644331390000|2022-02-08 14:43:10|358.43|356.23|358.25|356.05|358.7|356.5|358.07|355.87|0
1644331400000|2022-02-08 14:43:20|357.89|355.69|357.98|355.78|357.98|355.78|357.52|355.32|0
1644331410000|2022-02-08 14:43:30|358.25|356.05|357.52|355.32|358.43|356.23|357.52|355.32|0
1644331420000|2022-02-08 14:43:40|357.16|354.96|356.8|354.6|357.16|354.96|356.8|354.6|0
1644331430000|2022-02-08 14:43:50|356.26|354.06|356.98|354.78|356.98|354.78|356.26|354.06|0
1644331440000|2022-02-08 14:44:00|356.62|354.42|355.9|353.7|357.16|354.96|355.9|353.7|0
1644331450000|2022-02-08 14:44:10|355.36|353.16|355.9|353.7|355.9|353.7|355.36|353.16|0
1644331460000|2022-02-08 14:44:20|355.54|353.34|355.72|353.52|355.72|353.52|355.35|353.15|0
1644331470000|2022-02-08 14:44:30|355.54|353.34|356.8|354.6|356.8|354.6|355.54|353.34|0
1644331480000|2022-02-08 14:44:40|356.62|354.42|356.8|354.6|356.8|354.6|356.62|354.42|0
1644331490000|2022-02-08 14:44:50|357.34|355.14|356.8|354.6|357.34|355.14|356.8|354.6|0
1644331500000|2022-02-08 14:45:00|355.17|352.97|355.35|353.15|355.35|353.15|355.17|352.97|0
1644331510000|2022-02-08 14:45:10|355.17|352.97|355.72|353.52|355.72|353.52|354.27|352.07|0
1644331520000|2022-02-08 14:45:20|355.17|352.97|354.27|352.07|355.17|352.97|354.27|352.07|0
1644331530000|2022-02-08 14:45:30|354.99|352.79|355.72|353.52|355.72|353.52|354.81|352.61|0
1644331540000|2022-02-08 14:45:40|356.26|354.06|355.9|353.7|356.26|354.06|355.53|353.33|0
1644331550000|2022-02-08 14:45:50|356.62|354.42|356.8|354.6|356.8|354.6|356.62|354.42|0
1644331560000|2022-02-08 14:46:00|356.62|354.42|356.8|354.6|356.8|354.6|356.26|354.06|0
1644331570000|2022-02-08 14:46:10|356.35|354.15|355.53|353.33|356.35|354.15|355.53|353.33|0
1644331580000|2022-02-08 14:46:20|355.35|353.15|354.81|352.61|355.35|353.15|354.81|352.61|0
1644331590000|2022-02-08 14:46:30|354.63|352.43|354.99|352.79|354.99|352.79|354.45|352.25|0
1644331600000|2022-02-08 14:46:40|355.35|353.15|354.99|352.79|355.35|353.15|354.99|352.79|0
1644331610000|2022-02-08 14:46:50|355.17|352.97|354.81|352.61|355.53|353.33|354.81|352.61|0
1644331620000|2022-02-08 14:47:00|354.45|352.25|353.19|350.99|355.09|352.89|353.19|350.99|0
1644331630000|2022-02-08 14:47:10|352.83|350.63|352.83|350.63|353.01|350.81|352.47|350.27|0
1644331640000|2022-02-08 14:47:20|353.01|350.81|354.09|351.89|354.09|351.89|353.01|350.81|0
1644331650000|2022-02-08 14:47:30|354.27|352.07|354.63|352.43|354.63|352.43|354.09|351.89|0
1644331660000|2022-02-08 14:47:40|355.27|353.07|355.35|353.15|355.35|353.15|355.17|352.97|0
1644331670000|2022-02-08 14:47:50|354.81|352.61|355.35|353.15|355.35|353.15|354.81|352.61|0
1644331680000|2022-02-08 14:48:00|355.63|353.43|356.62|354.42|356.62|354.42|355.63|353.43|0
1644331690000|2022-02-08 14:48:10|356.08|353.88|356.26|354.06|356.44|354.24|356.08|353.88|0
1644331700000|2022-02-08 14:48:20|356.08|353.88|355.89|353.69|356.26|354.06|355.89|353.69|0
1644331710000|2022-02-08 14:48:30|355.35|353.15|354.99|352.79|355.35|353.15|354.99|352.79|0
1644331720000|2022-02-08 14:48:40|354.27|352.07|353.73|351.53|354.45|352.25|353.73|351.53|0
1644331730000|2022-02-08 14:48:50|354.09|351.89|354.37|352.17|354.63|352.43|354.09|351.89|0
1644331740000|2022-02-08 14:49:00|354.55|352.35|354.63|352.43|354.63|352.43|354.09|351.89|0
1644331750000|2022-02-08 14:49:10|354.99|352.79|355.53|353.33|355.53|353.33|354.99|352.79|0
1644331760000|2022-02-08 14:49:20|355.89|353.69|356.8|354.6|356.8|354.6|355.45|353.25|0
1644331770000|2022-02-08 14:49:30|356.98|354.78|357.34|355.14|357.7|355.5|356.98|354.78|0
1644331780000|2022-02-08 14:49:40|356.8|354.6|357.16|354.96|357.16|354.96|356.62|354.42|0
1644331790000|2022-02-08 14:49:50|357.34|355.14|358.43|356.23|358.43|356.23|357.34|355.14|0
1644331800000|2022-02-08 14:50:00|357.88|355.68|356.26|354.06|357.88|355.68|356.26|354.06|0
1644331810000|2022-02-08 14:50:10|356.8|354.6|358.43|356.23|358.43|356.23|356.8|354.6|0
1644331820000|2022-02-08 14:50:20|358.7|356.5|360.79|358.59|360.97|358.77|358.7|356.5|0
1644331830000|2022-02-08 14:50:30|360.97|358.77|361.24|359.04|361.24|359.04|360.42|358.22|0
1644331840000|2022-02-08 14:50:40|360.97|358.77|360.6|358.4|360.97|358.77|360.6|358.4|0
1644331850000|2022-02-08 14:50:50|360.42|358.22|360.42|358.22|360.97|358.77|360.42|358.22|0
1644331860000|2022-02-08 14:51:00|359.97|357.77|360.52|358.32|360.52|358.32|359.97|357.77|0
1644331870000|2022-02-08 14:51:10|360.06|357.86|360.79|358.59|360.97|358.77|360.06|357.86|0
1644331880000|2022-02-08 14:51:20|360.6|358.4|360.06|357.86|360.79|358.59|360.06|357.86|0
1644331890000|2022-02-08 14:51:30|359.51|357.31|358.79|356.59|359.51|357.31|358.7|356.5|0
1644331900000|2022-02-08 14:51:40|359.51|357.31|359.69|357.49|359.69|357.49|359.33|357.13|0
1644331910000|2022-02-08 14:51:50|359.33|357.13|359.33|357.13|359.33|357.13|359.33|357.13|0
1644331920000|2022-02-08 14:52:00|358.43|356.23|358.79|356.59|358.79|356.59|357.88|355.68|0
1644331930000|2022-02-08 14:52:10|358.7|356.5|357.7|355.5|358.79|356.59|357.7|355.5|0
1644331940000|2022-02-08 14:52:20|357.34|355.14|357.88|355.68|358.06|355.86|357.34|355.14|0
1644331950000|2022-02-08 14:52:30|358.06|355.86|358.16|355.96|358.16|355.96|357.7|355.5|0
1644331960000|2022-02-08 14:52:40|357.88|355.68|358.42|356.22|358.7|356.5|357.88|355.68|0
1644331970000|2022-02-08 14:52:50|358.61|356.41|358.61|356.41|358.61|356.41|358.06|355.86|0
1644331980000|2022-02-08 14:53:00|358.79|356.59|357.52|355.32|358.79|356.59|357.52|355.32|0
1644331990000|2022-02-08 14:53:10|357.34|355.14|355.53|353.33|357.34|355.14|355.53|353.33|0
1644332000000|2022-02-08 14:53:20|355.17|352.97|355.35|353.15|355.71|353.51|355.17|352.97|0
1644332010000|2022-02-08 14:53:30|355.71|353.51|356.07|353.87|356.25|354.05|355.71|353.51|0
1644332020000|2022-02-08 14:53:40|355.53|353.33|356.43|354.23|356.43|354.23|355.53|353.33|0
1644332030000|2022-02-08 14:53:50|356.25|354.05|356.98|354.78|356.98|354.78|356.25|354.05|0
1644332040000|2022-02-08 14:54:00|357.61|355.41|357.88|355.68|358.06|355.86|357.61|355.41|0
1644332050000|2022-02-08 14:54:10|358.42|356.22|358.42|356.22|358.97|356.77|358.42|356.22|0
1644332060000|2022-02-08 14:54:20|358.61|356.41|357.34|355.14|358.61|356.41|357.34|355.14|0
1644332070000|2022-02-08 14:54:30|357.16|354.96|357.34|355.14|357.7|355.5|357.16|354.96|0
1644332080000|2022-02-08 14:54:40|357.16|354.96|357.34|355.14|357.34|355.14|356.98|354.78|0
1644332090000|2022-02-08 14:54:50|357.25|355.05|358.06|355.86|358.06|355.86|357.25|355.05|0
1644332100000|2022-02-08 14:55:00|357.52|355.32|358.79|356.59|358.79|356.59|357.52|355.32|0
1644332110000|2022-02-08 14:55:10|359.15|356.95|359.24|357.04|359.33|357.13|358.79|356.59|0
1644332120000|2022-02-08 14:55:20|359.15|356.95|358.97|356.77|359.24|357.04|358.97|356.77|0
1644332130000|2022-02-08 14:55:30|359.33|357.13|359.87|357.67|359.87|357.67|359.33|357.13|0
1644332140000|2022-02-08 14:55:40|359.51|357.31|359.51|357.31|359.79|357.59|359.51|357.31|0
1644332150000|2022-02-08 14:55:50|359.06|356.86|358.6|356.4|359.06|356.86|358.34|356.14|0
1644332160000|2022-02-08 14:56:00|358.06|355.86|358.97|356.77|358.97|356.77|358.06|355.86|0
1644332170000|2022-02-08 14:56:10|359.15|356.95|358.6|356.4|359.33|357.13|358.6|356.4|0
1644332180000|2022-02-08 14:56:20|358.42|356.22|359.15|356.95|359.15|356.95|358.42|356.22|0
1644332190000|2022-02-08 14:56:30|359.24|357.04|358.79|356.59|359.24|357.04|358.79|356.59|0
1644332200000|2022-02-08 14:56:40|357.52|355.32|357.52|355.32|357.52|355.32|357.52|355.32|0
1644332210000|2022-02-08 14:56:50|357.34|355.14|357.16|354.96|357.52|355.32|357.16|354.96|0
1644332220000|2022-02-08 14:57:00|356.43|354.23|356.43|354.23|356.43|354.23|355.71|353.51|0
1644332230000|2022-02-08 14:57:10|356.07|353.87|356.61|354.41|356.61|354.41|356.07|353.87|0
1644332240000|2022-02-08 14:57:20|357.16|354.96|357.34|355.14|357.52|355.32|357.16|354.96|0
1644332250000|2022-02-08 14:57:30|357.7|355.5|357.7|355.5|357.7|355.5|357.52|355.32|0
1644332260000|2022-02-08 14:57:40|357.88|355.68|357.7|355.5|357.88|355.68|357.7|355.5|0
1644332270000|2022-02-08 14:57:50|357.34|355.14|357.16|354.96|357.34|355.14|356.79|354.59|0
1644332280000|2022-02-08 14:58:00|356.97|354.77|356.43|354.23|356.97|354.77|356.43|354.23|0
1644332290000|2022-02-08 14:58:10|356.97|354.77|356.43|354.23|356.97|354.77|355.89|353.69|0
1644332300000|2022-02-08 14:58:20|356.25|354.05|357.52|355.32|357.52|355.32|356.25|354.05|0
1644332310000|2022-02-08 14:58:30|357.16|354.96|356.79|354.59|357.34|355.14|356.79|354.59|0
1644332320000|2022-02-08 14:58:40|357.34|355.14|357.16|354.96|357.52|355.32|357.16|354.96|0
1644332330000|2022-02-08 14:58:50|357.34|355.14|357.7|355.5|357.88|355.68|357.34|355.14|0
1644332340000|2022-02-08 14:59:00|357.88|355.68|357.61|355.41|358.06|355.86|357.61|355.41|0
1644332350000|2022-02-08 14:59:10|357.34|355.14|357.16|354.96|357.52|355.32|357.16|354.96|0
1644332360000|2022-02-08 14:59:20|356.79|354.59|357.07|354.87|357.07|354.87|356.79|354.59|0
1644332370000|2022-02-08 14:59:30|357.34|355.14|357.34|355.14|357.34|355.14|357.16|354.96|0
1644332380000|2022-02-08 14:59:40|357.7|355.5|357.7|355.5|357.88|355.68|357.7|355.5|0
1644332390000|2022-02-08 14:59:50|357.88|355.68|358.97|356.77|359.33|357.13|357.88|355.68|0
1644332400000|2022-02-08 15:00:00|359.15|356.95|360.42|358.22|361.15|358.95|359.15|356.95|0
1644332410000|2022-02-08 15:00:10|360.24|358.04|361.51|359.31|361.51|359.31|359.87|357.67|0
1644332420000|2022-02-08 15:00:20|361.33|359.13|363.15|360.95|363.15|360.95|361.33|359.13|0
1644332430000|2022-02-08 15:00:30|362.97|360.77|361.87|359.67|362.97|360.77|361.69|359.49|0
1644332440000|2022-02-08 15:00:40|361.51|359.31|362.93|360.73|362.93|360.73|361.51|359.31|0
1644332450000|2022-02-08 15:00:50|362.57|360.37|363.12|360.92|363.12|360.92|362.57|360.37|0
1644332460000|2022-02-08 15:01:00|363.48|361.28|364.39|362.19|364.39|362.19|363.48|361.28|0
1644332470000|2022-02-08 15:01:10|364.57|362.37|366.21|364.01|366.21|364.01|364.57|362.37|0
1644332480000|2022-02-08 15:01:20|366.4|364.2|366.95|364.75|366.95|364.75|365.85|363.65|0
1644332490000|2022-02-08 15:01:30|366.4|364.2|366.76|364.56|367.13|364.93|366.4|364.2|0
1644332500000|2022-02-08 15:01:40|367.13|364.93|366.58|364.38|367.13|364.93|366.58|364.38|0
1644332510000|2022-02-08 15:01:50|365.85|363.65|366.4|364.2|366.4|364.2|365.85|363.65|0
1644332520000|2022-02-08 15:02:00|366.76|364.56|366.95|364.75|367.13|364.93|366.76|364.56|0
1644332530000|2022-02-08 15:02:10|367.13|364.93|366.21|364.01|367.31|365.11|366.21|364.01|0
1644332540000|2022-02-08 15:02:20|366.67|364.47|367.86|365.66|367.86|365.66|366.67|364.47|0
1644332550000|2022-02-08 15:02:30|368.23|366.03|368.23|366.03|368.23|366.03|368.23|366.03|0
1644332560000|2022-02-08 15:02:40|367.86|365.66|367.49|365.29|367.86|365.66|367.49|365.29|0
1644332570000|2022-02-08 15:02:50|367.31|365.11|367.86|365.66|367.86|365.66|367.13|364.93|0
1644332580000|2022-02-08 15:03:00|367.49|365.29|367.31|365.11|367.68|365.48|366.94|364.74|0
1644332590000|2022-02-08 15:03:10|367.22|365.02|366.76|364.56|367.22|365.02|366.76|364.56|0
1644332600000|2022-02-08 15:03:20|366.4|364.2|366.58|364.38|366.58|364.38|366.4|364.2|0
1644332610000|2022-02-08 15:03:30|366.76|364.56|366.76|364.56|366.94|364.74|366.76|364.56|0
1644332620000|2022-02-08 15:03:40|366.21|364.01|366.4|364.2|366.4|364.2|366.21|364.01|0
1644332630000|2022-02-08 15:03:50|366.03|363.83|365.67|363.47|366.03|363.83|365.48|363.28|0
1644332640000|2022-02-08 15:04:00|365.85|363.65|365.85|363.65|365.85|363.65|365.67|363.47|0
1644332650000|2022-02-08 15:04:10|366.03|363.83|366.4|364.2|366.4|364.2|366.03|363.83|0
1644332660000|2022-02-08 15:04:20|366.58|364.38|366.94|364.74|366.94|364.74|366.21|364.01|0
1644332670000|2022-02-08 15:04:30|366.21|364.01|366.4|364.2|366.4|364.2|366.21|364.01|0
1644332680000|2022-02-08 15:04:40|366.94|364.74|366.58|364.38|366.94|364.74|366.4|364.2|0
1644332690000|2022-02-08 15:04:50|366.4|364.2|366.76|364.56|366.76|364.56|366.4|364.2|0
1644332700000|2022-02-08 15:05:00|366.58|364.38|366.94|364.74|367.31|365.11|366.58|364.38|0
1644332710000|2022-02-08 15:05:10|366.58|364.38|367.31|365.11|367.31|365.11|366.58|364.38|0
1644332720000|2022-02-08 15:05:20|366.94|364.74|366.76|364.56|366.94|364.74|366.49|364.29|0
1644332730000|2022-02-08 15:05:30|366.58|364.38|365.48|363.28|366.58|364.38|365.48|363.28|0
1644332740000|2022-02-08 15:05:40|364.94|362.74|364.57|362.37|364.94|362.74|364.57|362.37|0
1644332750000|2022-02-08 15:05:50|364.21|362.01|363.48|361.28|364.21|362.01|363.48|361.28|0
1644332760000|2022-02-08 15:06:00|363.11|360.91|363.3|361.1|363.3|361.1|363.11|360.91|0
1644332770000|2022-02-08 15:06:10|363.48|361.28|362.21|360.01|363.48|361.28|362.21|360.01|0
1644332780000|2022-02-08 15:06:20|361.3|359.1|361.66|359.46|361.66|359.46|361.3|359.1|0
1644332790000|2022-02-08 15:06:30|362.02|359.82|361.84|359.64|362.02|359.82|361.84|359.64|0
1644332800000|2022-02-08 15:06:40|361.66|359.46|360.94|358.74|361.66|359.46|360.94|358.74|0
1644332810000|2022-02-08 15:06:50|360.21|358.01|359.85|357.65|360.39|358.19|359.85|357.65|0
1644332820000|2022-02-08 15:07:00|359.67|357.47|360.21|358.01|360.21|358.01|359.67|357.47|0
1644332830000|2022-02-08 15:07:10|360.57|358.37|360.75|358.55|360.94|358.74|360.57|358.37|0
1644332840000|2022-02-08 15:07:20|361.12|358.92|360.94|358.74|361.12|358.92|360.75|358.55|0
1644332850000|2022-02-08 15:07:30|361.12|358.92|360.75|358.55|361.12|358.92|360.57|358.37|0
1644332860000|2022-02-08 15:07:40|361.12|358.92|361.12|358.92|361.12|358.92|360.94|358.74|0
1644332870000|2022-02-08 15:07:50|360.75|358.55|360.75|358.55|360.75|358.55|360.57|358.37|0
1644332880000|2022-02-08 15:08:00|360.57|358.37|361.48|359.28|361.48|359.28|360.57|358.37|0
1644332890000|2022-02-08 15:08:10|361.39|359.19|361.3|359.1|361.39|359.19|360.93|358.73|0
1644332900000|2022-02-08 15:08:20|361.66|359.46|361.84|359.64|361.84|359.64|361.48|359.28|0
1644332910000|2022-02-08 15:08:30|361.48|359.28|361.12|358.92|361.48|359.28|360.93|358.73|0
1644332920000|2022-02-08 15:08:40|361.3|359.1|361.48|359.28|361.48|359.28|361.3|359.1|0
1644332930000|2022-02-08 15:08:50|361.84|359.64|361.48|359.28|362.02|359.82|361.48|359.28|0
1644332940000|2022-02-08 15:09:00|361.84|359.64|362.02|359.82|362.02|359.82|361.84|359.64|0
1644332950000|2022-02-08 15:09:10|362.2|360|361.66|359.46|362.2|360|361.66|359.46|0
1644332960000|2022-02-08 15:09:20|361.48|359.28|360.93|358.73|361.48|359.28|360.93|358.73|0
1644332970000|2022-02-08 15:09:30|361.12|358.92|360.93|358.73|361.12|358.92|360.93|358.73|0
1644332980000|2022-02-08 15:09:40|360.57|358.37|360.67|358.47|360.67|358.47|360.39|358.19|0
1644332990000|2022-02-08 15:09:50|360.57|358.37|360.75|358.55|360.75|358.55|360.39|358.19|0
1644333000000|2022-02-08 15:10:00|361.12|358.92|361.12|358.92|361.3|359.1|361.12|358.92|0
1644333010000|2022-02-08 15:10:10|361.3|359.1|360.93|358.73|361.48|359.28|360.93|358.73|0
1644333020000|2022-02-08 15:10:20|361.3|359.1|360.57|358.37|361.3|359.1|360.57|358.37|0
1644333030000|2022-02-08 15:10:30|360.39|358.19|360.21|358.01|360.57|358.37|360.21|358.01|0
1644333040000|2022-02-08 15:10:40|360.39|358.19|360.57|358.37|360.57|358.37|360.39|358.19|0
1644333050000|2022-02-08 15:10:50|360.75|358.55|360.85|358.65|361.03|358.83|360.75|358.55|0
1644333060000|2022-02-08 15:11:00|360.75|358.55|360.21|358.01|360.75|358.55|360.21|358.01|0
1644333070000|2022-02-08 15:11:10|360.39|358.19|360.57|358.37|360.75|358.55|360.39|358.19|0
1644333080000|2022-02-08 15:11:20|360.39|358.19|360.39|358.19|360.39|358.19|360.03|357.83|0
1644333090000|2022-02-08 15:11:30|360.57|358.37|359.85|357.65|360.57|358.37|359.48|357.28|0
1644333100000|2022-02-08 15:11:40|360.03|357.83|360.21|358.01|360.21|358.01|360.03|357.83|0
1644333110000|2022-02-08 15:11:50|360.57|358.37|360.57|358.37|360.75|358.55|360.57|358.37|0
1644333120000|2022-02-08 15:12:00|360.75|358.55|361.03|358.83|361.11|358.91|360.75|358.55|0
1644333130000|2022-02-08 15:12:10|361.48|359.28|362.02|359.82|362.02|359.82|361.48|359.28|0
1644333140000|2022-02-08 15:12:20|361.21|359.01|362.02|359.82|362.02|359.82|361.21|359.01|0
1644333150000|2022-02-08 15:12:30|361.84|359.64|362.38|360.18|362.38|360.18|361.84|359.64|0
1644333160000|2022-02-08 15:12:40|362.57|360.37|363.11|360.91|363.11|360.91|362.57|360.37|0
1644333170000|2022-02-08 15:12:50|362.93|360.73|362.93|360.73|363.11|360.91|362.93|360.73|0
1644333180000|2022-02-08 15:13:00|363.02|360.82|362.38|360.18|363.02|360.82|362.38|360.18|0
1644333190000|2022-02-08 15:13:10|361.84|359.64|361.48|359.28|362.02|359.82|361.48|359.28|0
1644333200000|2022-02-08 15:13:20|361.66|359.46|360.93|358.73|361.66|359.46|360.93|358.73|0
1644333210000|2022-02-08 15:13:30|361.11|358.91|361.11|358.91|361.3|359.1|360.93|358.73|0
1644333220000|2022-02-08 15:13:40|360.93|358.73|360.57|358.37|360.93|358.73|360.57|358.37|0
1644333230000|2022-02-08 15:13:50|360.75|358.55|360.93|358.73|361.11|358.91|360.57|358.37|0
1644333240000|2022-02-08 15:14:00|361.03|358.83|360.39|358.19|361.03|358.83|360.39|358.19|0
1644333250000|2022-02-08 15:14:10|359.85|357.65|359.85|357.65|360.03|357.83|359.85|357.65|0
1644333260000|2022-02-08 15:14:20|360.12|357.92|360.39|358.19|360.39|358.19|359.76|357.56|0
1644333270000|2022-02-08 15:14:30|360.21|358.01|360.93|358.73|360.93|358.73|360.21|358.01|0
1644333280000|2022-02-08 15:14:40|361.11|358.91|360.21|358.01|361.11|358.91|360.21|358.01|0
1644333290000|2022-02-08 15:14:50|359.85|357.65|360.03|357.83|360.03|357.83|359.85|357.65|0
1644333300000|2022-02-08 15:15:00|359.85|357.65|358.04|355.84|359.85|357.65|358.04|355.84|0
1644333310000|2022-02-08 15:15:10|357.68|355.48|358.4|356.2|358.58|356.38|357.68|355.48|0
1644333320000|2022-02-08 15:15:20|358.58|356.38|359.22|357.02|359.22|357.02|358.58|356.38|0
1644333330000|2022-02-08 15:15:30|359.12|356.92|359.66|357.46|359.66|357.46|358.76|356.56|0
1644333340000|2022-02-08 15:15:40|359.48|357.28|359.66|357.46|359.66|357.46|359.12|356.92|0
1644333350000|2022-02-08 15:15:50|359.85|357.65|359.85|357.65|360.03|357.83|359.66|357.46|0
1644333360000|2022-02-08 15:16:00|360.03|357.83|359.66|357.46|360.21|358.01|359.66|357.46|0
1644333370000|2022-02-08 15:16:10|359.48|357.28|359.48|357.28|359.48|357.28|359.3|357.1|0
1644333380000|2022-02-08 15:16:20|359.66|357.46|359.66|357.46|359.66|357.46|359.12|356.92|0
1644333390000|2022-02-08 15:16:30|359.48|357.28|359.03|356.83|359.48|357.28|358.76|356.56|0
1644333400000|2022-02-08 15:16:40|359.22|357.02|359.48|357.28|359.66|357.46|359.22|357.02|0
1644333410000|2022-02-08 15:16:50|358.94|356.74|358.4|356.2|359.12|356.92|358.4|356.2|0
1644333420000|2022-02-08 15:17:00|358.58|356.38|357.68|355.48|358.58|356.38|356.77|354.57|0
1644333430000|2022-02-08 15:17:10|357.32|355.12|356.95|354.75|357.32|355.12|356.95|354.75|0
1644333440000|2022-02-08 15:17:20|357.14|354.94|355.69|353.49|357.14|354.94|355.69|353.49|0
1644333450000|2022-02-08 15:17:30|354.98|352.78|355.33|353.13|355.33|353.13|354.98|352.78|0
1644333460000|2022-02-08 15:17:40|354.26|352.06|355.16|352.96|355.16|352.96|354.26|352.06|0
1644333470000|2022-02-08 15:17:50|355.33|353.13|355.69|353.49|355.69|353.49|355.33|353.13|0
1644333480000|2022-02-08 15:18:00|355.33|353.13|355.79|353.59|355.87|353.67|355.33|353.13|0
1644333490000|2022-02-08 15:18:10|355.87|353.67|356.05|353.85|356.05|353.85|355.87|353.67|0
1644333500000|2022-02-08 15:18:20|355.87|353.67|355.87|353.67|355.87|353.67|355.69|353.49|0
1644333510000|2022-02-08 15:18:30|355.79|353.59|355.87|353.67|356.15|353.95|355.79|353.59|0
1644333520000|2022-02-08 15:18:40|355.97|353.77|355.51|353.31|355.97|353.77|355.51|353.31|0
1644333530000|2022-02-08 15:18:50|355.43|353.23|355.51|353.31|355.69|353.49|355.43|353.23|0
1644333540000|2022-02-08 15:19:00|354.97|352.77|355.69|353.49|355.87|353.67|354.62|352.42|0
1644333550000|2022-02-08 15:19:10|356.23|354.03|356.41|354.21|356.77|354.57|356.23|354.03|0
1644333560000|2022-02-08 15:19:20|356.87|354.67|356.95|354.75|357.13|354.93|356.87|354.67|0
1644333570000|2022-02-08 15:19:30|357.13|354.93|357.31|355.11|357.31|355.11|357.13|354.93|0
1644333580000|2022-02-08 15:19:40|357.68|355.48|357.49|355.29|357.68|355.48|357.49|355.29|0
1644333590000|2022-02-08 15:19:50|357.31|355.11|357.31|355.11|357.68|355.48|357.31|355.11|0
1644333600000|2022-02-08 15:20:00|356.95|354.75|357.49|355.29|357.68|355.48|356.95|354.75|0
1644333610000|2022-02-08 15:20:10|357.13|354.93|356.77|354.57|357.49|355.29|356.77|354.57|0
1644333620000|2022-02-08 15:20:20|356.95|354.75|356.41|354.21|356.95|354.75|356.05|353.85|0
1644333630000|2022-02-08 15:20:30|356.23|354.03|356.23|354.03|356.41|354.21|356.05|353.85|0
1644333640000|2022-02-08 15:20:40|355.87|353.67|356.23|354.03|356.23|354.03|355.87|353.67|0
1644333650000|2022-02-08 15:20:50|356.05|353.85|356.23|354.03|356.41|354.21|356.05|353.85|0
1644333660000|2022-02-08 15:21:00|356.77|354.57|357.05|354.85|357.05|354.85|356.77|354.57|0
1644333670000|2022-02-08 15:21:10|357.13|354.93|356.69|354.49|357.13|354.93|356.69|354.49|0
1644333680000|2022-02-08 15:21:20|356.95|354.75|357.31|355.11|357.31|355.11|356.95|354.75|0
1644333690000|2022-02-08 15:21:30|357.49|355.29|358.4|356.2|358.4|356.2|357.49|355.29|0
1644333700000|2022-02-08 15:21:40|357.49|355.29|356.77|354.57|357.67|355.47|356.77|354.57|0
1644333710000|2022-02-08 15:21:50|356.41|354.21|355.87|353.67|356.41|354.21|355.51|353.31|0
1644333720000|2022-02-08 15:22:00|355.79|353.59|356.77|354.57|356.77|354.57|355.79|353.59|0
1644333730000|2022-02-08 15:22:10|357.13|354.93|356.77|354.57|357.13|354.93|356.77|354.57|0
1644333740000|2022-02-08 15:22:20|356.95|354.75|356.59|354.39|356.95|354.75|356.59|354.39|0
1644333750000|2022-02-08 15:22:30|356.77|354.57|356.77|354.57|356.95|354.75|356.77|354.57|0
1644333760000|2022-02-08 15:22:40|356.95|354.75|356.95|354.75|357.31|355.11|356.95|354.75|0
1644333770000|2022-02-08 15:22:50|357.13|354.93|357.13|354.93|357.49|355.29|357.13|354.93|0
1644333780000|2022-02-08 15:23:00|357.31|355.11|357.85|355.65|357.85|355.65|357.31|355.11|0
1644333790000|2022-02-08 15:23:10|357.67|355.47|357.49|355.29|357.85|355.65|357.49|355.29|0
1644333800000|2022-02-08 15:23:20|357.85|355.65|357.67|355.47|357.85|355.65|357.49|355.29|0
1644333810000|2022-02-08 15:23:30|357.85|355.65|357.13|354.93|357.85|355.65|356.87|354.67|0
1644333820000|2022-02-08 15:23:40|357.23|355.03|357.13|354.93|357.23|355.03|356.77|354.57|0
1644333830000|2022-02-08 15:23:50|357.31|355.11|357.23|355.03|357.59|355.39|357.23|355.03|0
1644333840000|2022-02-08 15:24:00|357.31|355.11|357.49|355.29|357.67|355.47|357.31|355.11|0
1644333850000|2022-02-08 15:24:10|355.87|353.67|356.41|354.21|356.41|354.21|355.51|353.31|0
1644333860000|2022-02-08 15:24:20|356.77|354.57|356.95|354.75|357.05|354.85|356.77|354.57|0
1644333870000|2022-02-08 15:24:30|356.77|354.57|356.23|354.03|356.77|354.57|356.23|354.03|0
1644333880000|2022-02-08 15:24:40|356.41|354.21|356.59|354.39|356.59|354.39|356.23|354.03|0
1644333890000|2022-02-08 15:24:50|356.41|354.21|356.95|354.75|356.95|354.75|356.41|354.21|0
1644333900000|2022-02-08 15:25:00|357.13|354.93|356.95|354.75|357.31|355.11|356.95|354.75|0
1644333910000|2022-02-08 15:25:10|357.49|355.29|357.49|355.29|357.85|355.65|357.49|355.29|0
1644333920000|2022-02-08 15:25:20|358.03|355.83|357.85|355.65|358.39|356.19|357.85|355.65|0
1644333930000|2022-02-08 15:25:30|357.67|355.47|357.67|355.47|357.85|355.65|357.67|355.47|0
1644333940000|2022-02-08 15:25:40|357.85|355.65|357.49|355.29|357.85|355.65|357.49|355.29|0
1644333950000|2022-02-08 15:25:50|357.85|355.65|357.13|354.93|357.85|355.65|357.13|354.93|0
1644333960000|2022-02-08 15:26:00|356.59|354.39|356.23|354.03|356.59|354.39|356.23|354.03|0
1644333970000|2022-02-08 15:26:10|356.59|354.39|356.23|354.03|356.59|354.39|355.87|353.67|0
1644333980000|2022-02-08 15:26:20|356.32|354.12|356.41|354.21|356.41|354.21|356.23|354.03|0
1644333990000|2022-02-08 15:26:30|356.23|354.03|356.59|354.39|356.59|354.39|356.23|354.03|0
1644334000000|2022-02-08 15:26:40|356.95|354.75|356.95|354.75|357.13|354.93|356.95|354.75|0
1644334010000|2022-02-08 15:26:50|357.67|355.47|358.39|356.19|358.39|356.19|357.67|355.47|0
1644334020000|2022-02-08 15:27:00|358.85|356.65|358.94|356.74|358.94|356.74|358.85|356.65|0
1644334030000|2022-02-08 15:27:10|359.84|357.64|359.66|357.46|359.84|357.64|359.48|357.28|0
1644334040000|2022-02-08 15:27:20|359.48|357.28|360.2|358|360.38|358.18|359.48|357.28|0
1644334050000|2022-02-08 15:27:30|360.02|357.82|360.2|358|360.2|358|359.84|357.64|0
1644334060000|2022-02-08 15:27:40|359.93|357.73|360.75|358.55|360.75|358.55|359.93|357.73|0
1644334070000|2022-02-08 15:27:50|360.93|358.73|360.93|358.73|361.29|359.09|360.93|358.73|0
1644334080000|2022-02-08 15:28:00|360.56|358.36|361.83|359.63|361.83|359.63|360.56|358.36|0
1644334090000|2022-02-08 15:28:10|361.11|358.91|360.56|358.36|361.11|358.91|360.56|358.36|0
1644334100000|2022-02-08 15:28:20|360.75|358.55|361.11|358.91|361.11|358.91|360.75|358.55|0
1644334110000|2022-02-08 15:28:30|360.93|358.73|362.2|360|362.2|360|360.93|358.73|0
1644334120000|2022-02-08 15:28:40|362.74|360.54|362.38|360.18|362.74|360.54|362.38|360.18|0
1644334130000|2022-02-08 15:28:50|362.2|360|361.83|359.63|362.2|360|361.83|359.63|0
1644334140000|2022-02-08 15:29:00|361.47|359.27|361.47|359.27|361.65|359.45|361.47|359.27|0
1644334150000|2022-02-08 15:29:10|361.65|359.45|362.2|360|362.2|360|361.65|359.45|0
1644334160000|2022-02-08 15:29:20|362.02|359.82|362.56|360.36|362.56|360.36|362.02|359.82|0
1644334170000|2022-02-08 15:29:30|362.92|360.72|362.56|360.36|362.92|360.72|362.56|360.36|0
1644334180000|2022-02-08 15:29:40|362.02|359.82|361.47|359.27|362.02|359.82|361.29|359.09|0
1644334190000|2022-02-08 15:29:50|361.56|359.36|361.02|358.82|361.56|359.36|360.75|358.55|0
1644334200000|2022-02-08 15:30:00|361.29|359.09|361.29|359.09|361.47|359.27|361.11|358.91|0
1644334210000|2022-02-08 15:30:10|360.75|358.55|361.02|358.82|361.02|358.82|360.56|358.36|0
1644334220000|2022-02-08 15:30:20|360.56|358.36|360.02|357.82|360.56|358.36|360.02|357.82|0
1644334230000|2022-02-08 15:30:30|359.84|357.64|359.75|357.55|360.02|357.82|359.66|357.46|0
1644334240000|2022-02-08 15:30:40|360.02|357.82|360.56|358.36|360.74|358.54|360.02|357.82|0
1644334250000|2022-02-08 15:30:50|360.2|358|360.2|358|360.2|358|360.02|357.82|0
1644334260000|2022-02-08 15:31:00|360.56|358.36|361.11|358.91|361.47|359.27|360.56|358.36|0
1644334270000|2022-02-08 15:31:10|360.2|358|359.3|357.1|360.2|358|359.3|357.1|0
1644334280000|2022-02-08 15:31:20|359.12|356.92|359.3|357.1|359.3|357.1|359.12|356.92|0
1644334290000|2022-02-08 15:31:30|359.39|357.19|358.93|356.73|359.48|357.28|358.93|356.73|0
1644334300000|2022-02-08 15:31:40|359.12|356.92|358.93|356.73|359.3|357.1|358.93|356.73|0
1644334310000|2022-02-08 15:31:50|358.85|356.65|358.93|356.73|359.3|357.1|358.85|356.65|0
1644334320000|2022-02-08 15:32:00|359.12|356.92|359.3|357.1|359.66|357.46|359.12|356.92|0
1644334330000|2022-02-08 15:32:10|359.66|357.46|359.93|357.73|359.93|357.73|359.66|357.46|0
1644334340000|2022-02-08 15:32:20|359.3|357.1|359.3|357.1|359.48|357.28|359.12|356.92|0
1644334350000|2022-02-08 15:32:30|359.11|356.91|359.48|357.28|359.48|357.28|359.11|356.91|0
1644334360000|2022-02-08 15:32:40|359.3|357.1|358.93|356.73|359.3|357.1|358.75|356.55|0
1644334370000|2022-02-08 15:32:50|358.57|356.37|358.21|356.01|358.57|356.37|358.03|355.83|0
1644334380000|2022-02-08 15:33:00|359.11|356.91|359.57|357.37|359.57|357.37|359.11|356.91|0
1644334390000|2022-02-08 15:33:10|359.66|357.46|359.75|357.55|360.2|358|359.66|357.46|0
1644334400000|2022-02-08 15:33:20|359.66|357.46|359.93|357.73|359.93|357.73|359.3|357.1|0
1644334410000|2022-02-08 15:33:30|359.84|357.64|358.75|356.55|359.84|357.64|358.75|356.55|0
1644334420000|2022-02-08 15:33:40|359.11|356.91|358.93|356.73|359.11|356.91|358.93|356.73|0
1644334430000|2022-02-08 15:33:50|359.48|357.28|359.84|357.64|360.11|357.91|359.48|357.28|0
1644334440000|2022-02-08 15:34:00|360.02|357.82|360.2|358|360.2|358|360.02|357.82|0
1644334450000|2022-02-08 15:34:10|360.38|358.18|359.93|357.73|360.38|358.18|359.93|357.73|0
1644334460000|2022-02-08 15:34:20|360.38|358.18|360.38|358.18|360.48|358.28|360.38|358.18|0
1644334470000|2022-02-08 15:34:30|360.2|358|360.74|358.54|360.74|358.54|360.2|358|0
1644334480000|2022-02-08 15:34:40|360.92|358.72|360.56|358.36|360.92|358.72|360.38|358.18|0
1644334490000|2022-02-08 15:34:50|360.74|358.54|360.92|358.72|361.11|358.91|360.56|358.36|0
1644334500000|2022-02-08 15:35:00|361.11|358.91|362.19|359.99|362.19|359.99|361.11|358.91|0
1644334510000|2022-02-08 15:35:10|362.65|360.45|362.19|359.99|363.47|361.27|362.19|359.99|0
1644334520000|2022-02-08 15:35:20|361.65|359.45|361.65|359.45|361.65|359.45|361.65|359.45|0
1644334530000|2022-02-08 15:35:30|361.47|359.27|361.29|359.09|361.65|359.45|361.29|359.09|0
1644334540000|2022-02-08 15:35:40|361.65|359.45|361.65|359.45|361.65|359.45|361.47|359.27|0
1644334550000|2022-02-08 15:35:50|361.83|359.63|362.38|360.18|362.38|360.18|361.83|359.63|0
1644334560000|2022-02-08 15:36:00|362.19|359.99|363.65|361.45|363.65|361.45|362.19|359.99|0
1644334570000|2022-02-08 15:36:10|363.47|361.27|364.01|361.81|364.01|361.81|363.47|361.27|0
1644334580000|2022-02-08 15:36:20|363.65|361.45|363.1|360.9|363.65|361.45|362.92|360.72|0
1644334590000|2022-02-08 15:36:30|362.74|360.54|362.92|360.72|362.92|360.72|362.74|360.54|0
1644334600000|2022-02-08 15:36:40|362.65|360.45|362.56|360.36|362.65|360.45|362.56|360.36|0
1644334610000|2022-02-08 15:36:50|362.38|360.18|361.29|359.09|362.38|360.18|361.29|359.09|0
1644334620000|2022-02-08 15:37:00|360.92|358.72|360.74|358.54|360.92|358.72|360.56|358.36|0
1644334630000|2022-02-08 15:37:10|359.84|357.64|360.02|357.82|360.02|357.82|359.84|357.64|0
1644334640000|2022-02-08 15:37:20|359.84|357.64|360.02|357.82|360.2|358|359.84|357.64|0
1644334650000|2022-02-08 15:37:30|360.38|358.18|360.38|358.18|360.56|358.36|360.38|358.18|0
1644334660000|2022-02-08 15:37:40|360.56|358.36|360.56|358.36|360.56|358.36|360.38|358.18|0
1644334670000|2022-02-08 15:37:50|360.38|358.18|359.66|357.46|360.38|358.18|359.66|357.46|0
1644334680000|2022-02-08 15:38:00|359.84|357.64|359.66|357.46|359.84|357.64|359.29|357.09|0
1644334690000|2022-02-08 15:38:10|358.75|356.55|359.11|356.91|359.29|357.09|358.75|356.55|0
1644334700000|2022-02-08 15:38:20|359.29|357.09|359.29|357.09|359.47|357.27|359.29|357.09|0
1644334710000|2022-02-08 15:38:30|359.11|356.91|358.57|356.37|359.11|356.91|358.57|356.37|0
1644334720000|2022-02-08 15:38:40|357.76|355.56|358.21|356.01|358.39|356.19|357.76|355.56|0
1644334730000|2022-02-08 15:38:50|358.39|356.19|358.39|356.19|358.39|356.19|358.3|356.1|0
1644334740000|2022-02-08 15:39:00|358.03|355.83|358.57|356.37|358.57|356.37|358.03|355.83|0
1644334750000|2022-02-08 15:39:10|356.77|354.57|356.59|354.39|356.77|354.57|355.87|353.67|0
1644334760000|2022-02-08 15:39:20|356.77|354.57|356.86|354.66|356.95|354.75|356.77|354.57|0
1644334770000|2022-02-08 15:39:30|357.13|354.93|357.31|355.11|357.31|355.11|356.95|354.75|0
1644334780000|2022-02-08 15:39:40|357.49|355.29|357.31|355.11|357.49|355.29|357.31|355.11|0
1644334790000|2022-02-08 15:39:50|357.49|355.29|357.67|355.47|357.67|355.47|357.49|355.29|0
1644334800000|2022-02-08 15:40:00|357.85|355.65|358.03|355.83|358.21|356.01|357.85|355.65|0
1644334810000|2022-02-08 15:40:10|357.85|355.65|358.93|356.73|358.93|356.73|357.85|355.65|0
1644334820000|2022-02-08 15:40:20|358.75|356.55|358.93|356.73|358.93|356.73|358.75|356.55|0
1644334830000|2022-02-08 15:40:30|358.75|356.55|358.39|356.19|358.75|356.55|358.39|356.19|0
1644334840000|2022-02-08 15:40:40|358.66|356.46|358.66|356.46|358.66|356.46|358.39|356.19|0
1644334850000|2022-02-08 15:40:50|358.75|356.55|358.93|356.73|358.93|356.73|358.75|356.55|0
1644334860000|2022-02-08 15:41:00|358.57|356.37|358.75|356.55|358.75|356.55|358.03|355.83|0
1644334870000|2022-02-08 15:41:10|358.39|356.19|358.39|356.19|358.75|356.55|358.39|356.19|0
1644334880000|2022-02-08 15:41:20|358.57|356.37|358.93|356.73|358.93|356.73|358.57|356.37|0
1644334890000|2022-02-08 15:41:30|359.29|357.09|358.21|356.01|359.29|357.09|358.21|356.01|0
1644334900000|2022-02-08 15:41:40|358.03|355.83|357.85|355.65|358.03|355.83|357.49|355.29|0
1644334910000|2022-02-08 15:41:50|358.21|356.01|358.57|356.37|358.57|356.37|358.21|356.01|0
1644334920000|2022-02-08 15:42:00|358.21|356.01|357.67|355.47|358.21|356.01|357.67|355.47|0
1644334930000|2022-02-08 15:42:10|357.85|355.65|357.85|355.65|358.21|356.01|357.85|355.65|0
1644334940000|2022-02-08 15:42:20|358.03|355.83|357.85|355.65|358.03|355.83|357.67|355.47|0
1644334950000|2022-02-08 15:42:30|357.67|355.47|358.57|356.37|358.57|356.37|357.67|355.47|0
1644334960000|2022-02-08 15:42:40|358.93|356.73|359.11|356.91|359.11|356.91|358.93|356.73|0
1644334970000|2022-02-08 15:42:50|359.29|357.09|358.93|356.73|359.29|357.09|358.93|356.73|0
1644334980000|2022-02-08 15:43:00|358.57|356.37|358.21|356.01|358.57|356.37|358.21|356.01|0
1644334990000|2022-02-08 15:43:10|358.3|356.1|358.39|356.19|358.39|356.19|358.3|356.1|0
1644335000000|2022-02-08 15:43:20|358.57|356.37|358.57|356.37|358.66|356.46|358.57|356.37|0
1644335010000|2022-02-08 15:43:30|359.11|356.91|359.47|357.27|359.47|357.27|358.75|356.55|0
1644335020000|2022-02-08 15:43:40|359.29|357.09|359.29|357.09|360.2|358|359.29|357.09|0
1644335030000|2022-02-08 15:43:50|358.93|356.73|358.75|356.55|358.93|356.73|358.21|356.01|0
1644335040000|2022-02-08 15:44:00|359.11|356.91|358.57|356.37|359.11|356.91|358.57|356.37|0
1644335050000|2022-02-08 15:44:10|358.93|356.73|357.85|355.65|359.02|356.82|357.85|355.65|0
1644335060000|2022-02-08 15:44:20|358.21|356.01|358.12|355.92|358.21|356.01|358.12|355.92|0
1644335070000|2022-02-08 15:44:30|358.21|356.01|357.67|355.47|358.21|356.01|357.67|355.47|0
1644335080000|2022-02-08 15:44:40|357.49|355.29|357.4|355.2|357.49|355.29|357.3|355.1|0
1644335090000|2022-02-08 15:44:50|356.94|354.74|356.4|354.2|356.94|354.74|356.4|354.2|0
1644335100000|2022-02-08 15:45:00|356.58|354.38|354.25|352.05|356.58|354.38|354.25|352.05|0
1644335110000|2022-02-08 15:45:10|353.89|351.69|354.25|352.05|354.25|352.05|353.53|351.33|0
1644335120000|2022-02-08 15:45:20|353.89|351.69|352.63|350.43|353.89|351.69|352.63|350.43|0
1644335130000|2022-02-08 15:45:30|352.27|350.07|352.27|350.07|352.45|350.25|352.27|350.07|0
1644335140000|2022-02-08 15:45:40|352.63|350.43|352.45|350.25|352.63|350.43|352.27|350.07|0
1644335150000|2022-02-08 15:45:50|352.63|350.43|352.63|350.43|352.81|350.61|352.63|350.43|0
1644335160000|2022-02-08 15:46:00|352.81|350.61|351.02|348.82|352.81|350.61|351.02|348.82|0
1644335170000|2022-02-08 15:46:10|350.49|348.29|349.06|346.86|350.49|348.29|349.06|346.86|0
1644335180000|2022-02-08 15:46:20|349.6|347.4|349.6|347.4|349.6|347.4|348.88|346.68|0
1644335190000|2022-02-08 15:46:30|349.77|347.57|349.77|347.57|349.77|347.57|349.6|347.4|0
1644335200000|2022-02-08 15:46:40|350.31|348.11|350.13|347.93|350.31|348.11|349.95|347.75|0
1644335210000|2022-02-08 15:46:50|349.95|347.75|349.42|347.22|349.95|347.75|349.42|347.22|0
1644335220000|2022-02-08 15:47:00|351.53|349.33|349.71|347.51|351.53|349.33|349.18|346.98|0
1644335230000|2022-02-08 15:47:10|349.89|347.69|349.18|346.98|349.89|347.69|349.18|346.98|0
1644335240000|2022-02-08 15:47:20|349.27|347.07|349.36|347.16|349.36|347.16|349.18|346.98|0
1644335250000|2022-02-08 15:47:30|349.18|346.98|347.93|345.73|349.18|346.98|347.76|345.56|0
1644335260000|2022-02-08 15:47:40|348.11|345.91|349|346.8|349|346.8|348.11|345.91|0
1644335270000|2022-02-08 15:47:50|348.82|346.62|348.64|346.44|348.82|346.62|348.47|346.27|0
1644335280000|2022-02-08 15:48:00|348.82|346.62|349.36|347.16|349.36|347.16|348.82|346.62|0
1644335290000|2022-02-08 15:48:10|349.71|347.51|349.45|347.25|349.71|347.51|349.45|347.25|0
1644335300000|2022-02-08 15:48:20|349.09|346.89|349.18|346.98|349.36|347.16|349.09|346.89|0
1644335310000|2022-02-08 15:48:30|349|346.8|349.18|346.98|349.18|346.98|348.82|346.62|0
1644335320000|2022-02-08 15:48:40|349.53|347.33|349.36|347.16|349.53|347.33|349.18|346.98|0
1644335330000|2022-02-08 15:48:50|349.18|346.98|349.27|347.07|349.27|347.07|349|346.8|0
1644335340000|2022-02-08 15:49:00|349|346.8|349.36|347.16|349.36|347.16|349|346.8|0
1644335350000|2022-02-08 15:49:10|349.71|347.51|350.25|348.05|350.25|348.05|349.36|347.16|0
1644335360000|2022-02-08 15:49:20|350.07|347.87|350.07|347.87|350.16|347.96|349.89|347.69|0
1644335370000|2022-02-08 15:49:30|350.42|348.22|350.42|348.22|350.42|348.22|350.34|348.14|0
1644335380000|2022-02-08 15:49:40|350.07|347.87|350.16|347.96|350.25|348.05|350.07|347.87|0
1644335390000|2022-02-08 15:49:50|350.07|347.87|350.25|348.05|350.25|348.05|350.07|347.87|0
1644335400000|2022-02-08 15:50:00|350.16|347.96|350.78|348.58|350.96|348.76|350.16|347.96|0
1644335410000|2022-02-08 15:50:10|350.87|348.67|350.96|348.76|350.96|348.76|350.6|348.4|0
1644335420000|2022-02-08 15:50:20|350.6|348.4|350.78|348.58|350.78|348.58|350.42|348.22|0
1644335430000|2022-02-08 15:50:30|350.6|348.4|350.42|348.22|350.6|348.4|350.42|348.22|0
1644335440000|2022-02-08 15:50:40|350.6|348.4|350.42|348.22|350.6|348.4|350.42|348.22|0
1644335450000|2022-02-08 15:50:50|350.25|348.05|350.25|348.05|350.25|348.05|350.25|348.05|0
1644335460000|2022-02-08 15:51:00|350.07|347.87|350.6|348.4|350.6|348.4|350.07|347.87|0
1644335470000|2022-02-08 15:51:10|350.25|348.05|349.89|347.69|350.25|348.05|349.89|347.69|0
1644335480000|2022-02-08 15:51:20|349.71|347.51|349.18|346.98|349.71|347.51|349.18|346.98|0
1644335490000|2022-02-08 15:51:30|349.09|346.89|349.53|347.33|349.53|347.33|349.09|346.89|0
1644335510000|2022-02-08 15:51:50|349.35|347.15|349.35|347.15|349.35|347.15|349.18|346.98|0
1644335520000|2022-02-08 15:52:00|349.45|347.25|350.25|348.05|350.25|348.05|349.45|347.25|0
1644335530000|2022-02-08 15:52:10|350.07|347.87|350.25|348.05|350.25|348.05|350.07|347.87|0
1644335540000|2022-02-08 15:52:20|350.42|348.22|350.07|347.87|350.42|348.22|350.07|347.87|0
1644335550000|2022-02-08 15:52:30|350.25|348.05|350.07|347.87|350.25|348.05|349.71|347.51|0
1644335560000|2022-02-08 15:52:40|349.89|347.69|350.07|347.87|350.16|347.96|349.89|347.69|0
1644335570000|2022-02-08 15:52:50|349.89|347.69|349.53|347.33|349.89|347.69|349.53|347.33|0
1644335580000|2022-02-08 15:53:00|349.18|346.98|349.18|346.98|349.18|346.98|349.18|346.98|0
1644335590000|2022-02-08 15:53:10|349|346.8|348.82|346.62|349|346.8|348.82|346.62|0
1644335600000|2022-02-08 15:53:20|349|346.8|348.11|345.91|349|346.8|347.93|345.73|0
1644335610000|2022-02-08 15:53:30|347.93|345.73|347.75|345.55|347.93|345.73|347.4|345.2|0
1644335620000|2022-02-08 15:53:40|347.4|345.2|347.04|344.84|347.4|345.2|346.51|344.31|0
1644335630000|2022-02-08 15:53:50|346.87|344.67|346.87|344.67|347.04|344.84|346.87|344.67|0
1644335640000|2022-02-08 15:54:00|347.22|345.02|347.04|344.84|347.22|345.02|346.87|344.67|0
1644335650000|2022-02-08 15:54:10|346.69|344.49|347.4|345.2|347.4|345.2|346.51|344.31|0
1644335660000|2022-02-08 15:54:20|347.22|345.02|347.4|345.2|347.4|345.2|347.22|345.02|0
1644335670000|2022-02-08 15:54:30|348.11|345.91|347.93|345.73|348.11|345.91|347.75|345.55|0
1644335680000|2022-02-08 15:54:40|348.11|345.91|348.29|346.09|348.29|346.09|348.11|345.91|0
1644335690000|2022-02-08 15:54:50|348.46|346.26|348.11|345.91|348.46|346.26|348.11|345.91|0
1644335700000|2022-02-08 15:55:00|348.64|346.44|348.64|346.44|349|346.8|348.64|346.44|0
1644335710000|2022-02-08 15:55:10|349|346.8|349|346.8|349|346.8|349|346.8|0
1644335720000|2022-02-08 15:55:20|348.82|346.62|349.35|347.15|349.35|347.15|348.82|346.62|0
1644335730000|2022-02-08 15:55:30|349.18|346.98|349.18|346.98|349.53|347.33|349|346.8|0
1644335740000|2022-02-08 15:55:40|349|346.8|349|346.8|349|346.8|349|346.8|0
1644335750000|2022-02-08 15:55:50|348.82|346.62|348.64|346.44|348.82|346.62|348.64|346.44|0
1644335760000|2022-02-08 15:56:00|348.46|346.26|349|346.8|349|346.8|348.46|346.26|0
1644335770000|2022-02-08 15:56:10|348.82|346.62|349.17|346.97|349.17|346.97|348.82|346.62|0
1644335780000|2022-02-08 15:56:20|349.27|347.07|349.35|347.15|349.35|347.15|349|346.8|0
1644335790000|2022-02-08 15:56:30|349.53|347.33|349.53|347.33|349.53|347.33|349.35|347.15|0
1644335800000|2022-02-08 15:56:40|349.35|347.15|349.53|347.33|349.53|347.33|349.35|347.15|0
1644335810000|2022-02-08 15:56:50|349|346.8|349.17|346.97|349.35|347.15|349|346.8|0
1644335820000|2022-02-08 15:57:00|348.46|346.26|348.82|346.62|349|346.8|348.46|346.26|0
1644335830000|2022-02-08 15:57:10|348.46|346.26|348.11|345.91|348.46|346.26|347.93|345.73|0
1644335840000|2022-02-08 15:57:20|347.93|345.73|347.57|345.37|348.11|345.91|347.57|345.37|0
1644335850000|2022-02-08 15:57:30|347.75|345.55|347.93|345.73|347.93|345.73|347.75|345.55|0
1644335860000|2022-02-08 15:57:40|347.75|345.55|347.75|345.55|347.75|345.55|347.57|345.37|0
1644335870000|2022-02-08 15:57:50|347.57|345.37|348.11|345.91|348.11|345.91|347.57|345.37|0
1644335880000|2022-02-08 15:58:00|348.46|346.26|348.64|346.44|348.64|346.44|347.93|345.73|0
1644335890000|2022-02-08 15:58:10|348.82|346.62|347.57|345.37|348.82|346.62|347.57|345.37|0
1644335900000|2022-02-08 15:58:20|347.22|345.02|348.11|345.91|348.28|346.08|347.22|345.02|0
1644335910000|2022-02-08 15:58:30|348.28|346.08|348.46|346.26|348.46|346.26|348.28|346.08|0
1644335920000|2022-02-08 15:58:40|348.11|345.91|348.28|346.08|348.46|346.26|348.11|345.91|0
1644335930000|2022-02-08 15:58:50|348.46|346.26|348.2|346|348.46|346.26|348.11|345.91|0
1644335940000|2022-02-08 15:59:00|347.93|345.73|347.75|345.55|347.93|345.73|347.4|345.2|0
1644335950000|2022-02-08 15:59:10|347.57|345.37|348.28|346.08|348.28|346.08|347.57|345.37|0
1644335960000|2022-02-08 15:59:20|347.93|345.73|348.28|346.08|348.28|346.08|347.93|345.73|0
1644335970000|2022-02-08 15:59:30|348.11|345.91|348.46|346.26|348.46|346.26|348.11|345.91|0
1644335980000|2022-02-08 15:59:40|348.64|346.44|349.17|346.97|349.17|346.97|348.64|346.44|0
1644335990000|2022-02-08 15:59:50|349.35|347.15|349.17|346.97|349.35|347.15|349.17|346.97|0
1644336000000|2022-02-08 16:00:00|349.35|347.15|349.35|347.15|349.35|347.15|348.82|346.62|0
1644336010000|2022-02-08 16:00:10|349.09|346.89|349|346.8|349.09|346.89|349|346.8|0
1644336020000|2022-02-08 16:00:20|348.64|346.44|348.11|345.91|348.64|346.44|348.11|345.91|0
1644336030000|2022-02-08 16:00:30|348.28|346.08|347.57|345.37|348.28|346.08|347.57|345.37|0
1644336040000|2022-02-08 16:00:40|347.22|345.02|346.86|344.66|347.57|345.37|346.86|344.66|0
1644336050000|2022-02-08 16:00:50|346.15|343.95|345.44|343.24|346.15|343.95|345.27|343.07|0
1644336060000|2022-02-08 16:01:00|344.74|342.54|345.98|343.78|345.98|343.78|344.74|342.54|0
1644336070000|2022-02-08 16:01:10|346.15|343.95|346.69|344.49|346.86|344.66|346.15|343.95|0
1644336080000|2022-02-08 16:01:20|346.33|344.13|345.98|343.78|346.33|344.13|345.8|343.6|0
1644336090000|2022-02-08 16:01:30|346.15|343.95|346.51|344.31|346.51|344.31|346.15|343.95|0
1644336100000|2022-02-08 16:01:40|346.15|343.95|345.8|343.6|346.33|344.13|345.8|343.6|0
1644336110000|2022-02-08 16:01:50|345.98|343.78|345.8|343.6|346.15|343.95|345.8|343.6|0
1644336120000|2022-02-08 16:02:00|346.15|343.95|345.8|343.6|346.15|343.95|345.8|343.6|0
1644336130000|2022-02-08 16:02:10|345.98|343.78|345.8|343.6|346.15|343.95|345.8|343.6|0
1644336140000|2022-02-08 16:02:20|345.62|343.42|345.27|343.07|345.62|343.42|345.27|343.07|0
1644336150000|2022-02-08 16:02:30|345.44|343.24|345.09|342.89|345.44|343.24|344.91|342.71|0
1644336160000|2022-02-08 16:02:40|345.27|343.07|345.01|342.81|345.27|343.07|344.91|342.71|0
1644336170000|2022-02-08 16:02:50|344.91|342.71|344.38|342.18|344.91|342.71|344.21|342.01|0
1644336180000|2022-02-08 16:03:00|344.47|342.27|344.38|342.18|344.47|342.27|344.03|341.83|0
1644336190000|2022-02-08 16:03:10|344.56|342.36|344.38|342.18|344.56|342.36|344.03|341.83|0
1644336200000|2022-02-08 16:03:20|344.03|341.83|344.56|342.36|344.56|342.36|344.03|341.83|0
1644336210000|2022-02-08 16:03:30|344.21|342.01|343.15|340.95|344.21|342.01|343.15|340.95|0
1644336220000|2022-02-08 16:03:40|343.68|341.48|343.68|341.48|343.94|341.74|343.68|341.48|0
1644336230000|2022-02-08 16:03:50|343.85|341.65|344.21|342.01|344.38|342.18|343.85|341.65|0
1644336240000|2022-02-08 16:04:00|344.03|341.83|344.56|342.36|344.56|342.36|344.03|341.83|0
1644336250000|2022-02-08 16:04:10|344.74|342.54|344.56|342.36|344.91|342.71|344.56|342.36|0
1644336260000|2022-02-08 16:04:20|344.91|342.71|344.91|342.71|344.91|342.71|344.74|342.54|0
1644336270000|2022-02-08 16:04:30|344.74|342.54|344.38|342.18|344.74|342.54|344.38|342.18|0
1644336280000|2022-02-08 16:04:40|344.56|342.36|344.38|342.18|344.65|342.45|344.38|342.18|0
1644336290000|2022-02-08 16:04:50|344.21|342.01|343.68|341.48|344.21|342.01|343.68|341.48|0
1644336300000|2022-02-08 16:05:00|343.5|341.3|344.03|341.83|344.03|341.83|343.41|341.21|0
1644336310000|2022-02-08 16:05:10|344.21|342.01|342.62|340.42|344.21|342.01|342.62|340.42|0
1644336320000|2022-02-08 16:05:20|342.44|340.24|342.26|340.06|342.44|340.24|342.26|340.06|0
1644336330000|2022-02-08 16:05:30|342.44|340.24|342.44|340.24|342.44|340.24|342.26|340.06|0
1644336340000|2022-02-08 16:05:40|342.53|340.33|343.32|341.12|343.32|341.12|342.53|340.33|0
1644336350000|2022-02-08 16:05:50|343.5|341.3|343.5|341.3|343.59|341.39|343.5|341.3|0
1644336360000|2022-02-08 16:06:00|343.85|341.65|344.03|341.83|344.03|341.83|343.85|341.65|0
1644336370000|2022-02-08 16:06:10|344.2|342|343.85|341.65|344.2|342|343.85|341.65|0
1644336380000|2022-02-08 16:06:20|344.2|342|344.38|342.18|344.38|342.18|344.2|342|0
1644336390000|2022-02-08 16:06:30|344.91|342.71|345.09|342.89|345.09|342.89|344.74|342.54|0
1644336400000|2022-02-08 16:06:40|344.74|342.54|344.91|342.71|344.91|342.71|344.73|342.53|0
1644336410000|2022-02-08 16:06:50|345.09|342.89|345.27|343.07|345.27|343.07|345.09|342.89|0
1644336420000|2022-02-08 16:07:00|345.44|343.24|345.62|343.42|345.62|343.42|345.27|343.07|0
1644336430000|2022-02-08 16:07:10|345.71|343.51|345.44|343.24|345.71|343.51|345.09|342.89|0
1644336440000|2022-02-08 16:07:20|345.62|343.42|345.27|343.07|345.62|343.42|345.27|343.07|0
1644336450000|2022-02-08 16:07:30|345.44|343.24|345.44|343.24|345.44|343.24|345.27|343.07|0
1644336460000|2022-02-08 16:07:40|345|342.8|345.09|342.89|345.09|342.89|344.91|342.71|0
1644336470000|2022-02-08 16:07:50|345.27|343.07|345.44|343.24|345.62|343.42|345.27|343.07|0
1644336480000|2022-02-08 16:08:00|345.62|343.42|344.73|342.53|345.62|343.42|344.73|342.53|0
1644336490000|2022-02-08 16:08:10|345.09|342.89|344.56|342.36|345.09|342.89|344.56|342.36|0
1644336500000|2022-02-08 16:08:20|344.73|342.53|345.09|342.89|345.09|342.89|344.73|342.53|0
1644336510000|2022-02-08 16:08:30|345.26|343.06|345.09|342.89|345.36|343.16|345.09|342.89|0
1644336520000|2022-02-08 16:08:40|345.26|343.06|344.83|342.63|345.26|343.06|344.83|342.63|0
1644336530000|2022-02-08 16:08:50|344.91|342.71|344.38|342.18|344.91|342.71|344.2|342|0
1644336540000|2022-02-08 16:09:00|344.03|341.83|343.85|341.65|344.03|341.83|343.14|340.94|0
1644336550000|2022-02-08 16:09:10|343.67|341.47|343.32|341.12|343.67|341.47|342.97|340.77|0
1644336560000|2022-02-08 16:09:20|343.14|340.94|343.85|341.65|343.85|341.65|343.14|340.94|0
1644336570000|2022-02-08 16:09:30|343.67|341.47|344.03|341.83|344.03|341.83|343.67|341.47|0
1644336580000|2022-02-08 16:09:40|344.2|342|343.85|341.65|344.2|342|343.85|341.65|0
1644336590000|2022-02-08 16:09:50|343.59|341.39|343.14|340.94|343.59|341.39|343.14|340.94|0
1644336600000|2022-02-08 16:10:00|343.5|341.3|343.85|341.65|343.85|341.65|343.5|341.3|0
1644336610000|2022-02-08 16:10:10|344.2|342|344.03|341.83|344.2|342|344.03|341.83|0
1644336620000|2022-02-08 16:10:20|344.2|342|343.85|341.65|344.2|342|343.85|341.65|0
1644336630000|2022-02-08 16:10:30|344.03|341.83|344.03|341.83|344.03|341.83|343.85|341.65|0
1644336640000|2022-02-08 16:10:40|343.85|341.65|343.5|341.3|344.03|341.83|343.5|341.3|0
1644336650000|2022-02-08 16:10:50|343.67|341.47|343.5|341.3|343.67|341.47|343.5|341.3|0
1644336660000|2022-02-08 16:11:00|343.14|340.94|342.97|340.77|343.32|341.12|342.97|340.77|0
1644336670000|2022-02-08 16:11:10|343.24|341.04|343.85|341.65|343.85|341.65|343.14|340.94|0
1644336680000|2022-02-08 16:11:20|343.67|341.47|343.67|341.47|343.67|341.47|343.5|341.3|0
1644336690000|2022-02-08 16:11:30|343.76|341.56|343.67|341.47|343.76|341.56|343.67|341.47|0
1644336700000|2022-02-08 16:11:40|343.85|341.65|343.85|341.65|343.94|341.74|343.85|341.65|0
1644336710000|2022-02-08 16:11:50|344.2|342|344.56|342.36|344.56|342.36|344.2|342|0
1644336720000|2022-02-08 16:12:00|344.2|342|344.91|342.71|344.91|342.71|344.03|341.83|0
1644336730000|2022-02-08 16:12:10|344.82|342.62|344.56|342.36|344.82|342.62|344.38|342.18|0
1644336740000|2022-02-08 16:12:20|344.38|342.18|344.2|342|344.38|342.18|344.12|341.92|0
1644336750000|2022-02-08 16:12:30|343.85|341.65|344.03|341.83|344.03|341.83|343.85|341.65|0
1644336760000|2022-02-08 16:12:40|344.2|342|344.38|342.18|344.73|342.53|344.2|342|0
1644336770000|2022-02-08 16:12:50|344.2|342|343.85|341.65|344.2|342|343.85|341.65|0
1644336780000|2022-02-08 16:13:00|343.67|341.47|343.32|341.12|343.67|341.47|343.32|341.12|0
1644336790000|2022-02-08 16:13:10|343.41|341.21|343.32|341.12|343.41|341.21|342.97|340.77|0
1644336800000|2022-02-08 16:13:20|343.14|340.94|342.61|340.41|343.14|340.94|342.61|340.41|0
1644336810000|2022-02-08 16:13:30|342.79|340.59|341.91|339.71|342.97|340.77|341.91|339.71|0
1644336820000|2022-02-08 16:13:40|341.73|339.53|341.38|339.18|341.91|339.71|341.38|339.18|0
1644336830000|2022-02-08 16:13:50|341.73|339.53|342.09|339.89|342.09|339.89|341.73|339.53|0
1644336840000|2022-02-08 16:14:00|342.26|340.06|342.26|340.06|342.26|340.06|342.09|339.89|0
1644336850000|2022-02-08 16:14:10|342.09|339.89|342.18|339.98|342.26|340.06|342.09|339.89|0
1644336860000|2022-02-08 16:14:20|342.44|340.24|342.44|340.24|342.44|340.24|342.35|340.15|0
1644336870000|2022-02-08 16:14:30|342.26|340.06|342.61|340.41|342.61|340.41|342.26|340.06|0
1644336880000|2022-02-08 16:14:40|342.79|340.59|342.26|340.06|342.79|340.59|342.26|340.06|0
1644336890000|2022-02-08 16:14:50|342.09|339.89|341.21|339.01|342.09|339.89|341.21|339.01|0
1644336900000|2022-02-08 16:15:00|340.85|338.65|340.15|337.95|340.85|338.65|339.98|337.78|0
1644336910000|2022-02-08 16:15:10|339.8|337.6|339.8|337.6|339.8|337.6|339.8|337.6|0
1644336920000|2022-02-08 16:15:20|340.15|337.95|340.15|337.95|340.15|337.95|340.15|337.95|0
1644336930000|2022-02-08 16:15:30|340.5|338.3|340.85|338.65|341.03|338.83|340.5|338.3|0
1644336940000|2022-02-08 16:15:40|341.38|339.18|341.56|339.36|341.56|339.36|341.2|339|0
1644336950000|2022-02-08 16:15:50|341.91|339.71|341.73|339.53|342.26|340.06|341.73|339.53|0
1644336960000|2022-02-08 16:16:00|341.91|339.71|341.38|339.18|342.08|339.88|341.38|339.18|0
1644336970000|2022-02-08 16:16:10|341.2|339|341.03|338.83|341.2|339|341.03|338.83|0
1644336980000|2022-02-08 16:16:20|341.2|339|341.2|339|341.2|339|341.2|339|0
1644336990000|2022-02-08 16:16:30|340.33|338.13|340.33|338.13|340.33|338.13|340.15|337.95|0
1644337000000|2022-02-08 16:16:40|340.15|337.95|340.15|337.95|340.15|337.95|340.15|337.95|0
1644337010000|2022-02-08 16:16:50|339.97|337.77|339.62|337.42|339.97|337.77|339.62|337.42|0
1644337020000|2022-02-08 16:17:00|339.8|337.6|340.5|338.3|340.5|338.3|339.8|337.6|0
1644337030000|2022-02-08 16:17:10|340.15|337.95|339.97|337.77|340.15|337.95|339.97|337.77|0
1644337040000|2022-02-08 16:17:20|340.07|337.87|339.62|337.42|340.07|337.87|339.62|337.42|0
1644337050000|2022-02-08 16:17:30|339.45|337.25|339.62|337.42|339.97|337.77|339.45|337.25|0
1644337070000|2022-02-08 16:17:50|339.97|337.77|340.15|337.95|340.15|337.95|339.97|337.77|0
1644337080000|2022-02-08 16:18:00|339.97|337.77|340.15|337.95|340.15|337.95|339.97|337.77|0
1644337090000|2022-02-08 16:18:10|340.85|338.65|340.33|338.13|340.85|338.65|340.33|338.13|0
1644337100000|2022-02-08 16:18:20|339.97|337.77|339.45|337.25|339.97|337.77|339.45|337.25|0
1644337110000|2022-02-08 16:18:30|339.27|337.07|339.62|337.42|339.62|337.42|339.27|337.07|0
1644337120000|2022-02-08 16:18:40|339.8|337.6|340.33|338.13|340.33|338.13|339.62|337.42|0
1644337130000|2022-02-08 16:18:50|340.5|338.3|340.68|338.48|340.77|338.57|340.5|338.3|0
1644337140000|2022-02-08 16:19:00|340.15|337.95|339.8|337.6|340.15|337.95|339.8|337.6|0
1644337150000|2022-02-08 16:19:10|339.45|337.25|339.62|337.42|339.62|337.42|339.45|337.25|0
1644337160000|2022-02-08 16:19:20|339.8|337.6|339.8|337.6|339.97|337.77|339.8|337.6|0
1644337170000|2022-02-08 16:19:30|339.89|337.69|339.8|337.6|339.97|337.77|339.8|337.6|0
1644337180000|2022-02-08 16:19:40|339.97|337.77|340.15|337.95|340.32|338.12|339.97|337.77|0
1644337190000|2022-02-08 16:19:50|339.97|337.77|340.15|337.95|340.15|337.95|339.97|337.77|0
1644337200000|2022-02-08 16:20:00|339.62|337.42|339.97|337.77|339.97|337.77|339.62|337.42|0
1644337210000|2022-02-08 16:20:10|340.15|337.95|339.71|337.51|340.15|337.95|339.45|337.25|0
1644337220000|2022-02-08 16:20:20|339.62|337.42|340.15|337.95|340.15|337.95|339.62|337.42|0
1644337230000|2022-02-08 16:20:30|339.97|337.77|340.15|337.95|340.32|338.12|339.97|337.77|0
1644337240000|2022-02-08 16:20:40|340.32|338.12|340.68|338.48|340.68|338.48|340.32|338.12|0
1644337250000|2022-02-08 16:20:50|340.85|338.65|340.85|338.65|341.03|338.83|340.85|338.65|0
1644337260000|2022-02-08 16:21:00|341.2|339|341.38|339.18|341.38|339.18|341.2|339|0
1644337270000|2022-02-08 16:21:10|341.55|339.35|341.73|339.53|341.73|339.53|341.55|339.35|0
1644337280000|2022-02-08 16:21:20|341.91|339.71|342.08|339.88|342.08|339.88|341.55|339.35|0
1644337290000|2022-02-08 16:21:30|342.26|340.06|342.79|340.59|342.79|340.59|342.26|340.06|0
1644337300000|2022-02-08 16:21:40|342.61|340.41|342.96|340.76|342.96|340.76|342.43|340.23|0
1644337310000|2022-02-08 16:21:50|343.49|341.29|343.32|341.12|343.49|341.29|343.14|340.94|0
1644337320000|2022-02-08 16:22:00|342.96|340.76|343.49|341.29|343.49|341.29|342.96|340.76|0
1644337330000|2022-02-08 16:22:10|343.14|340.94|343.32|341.12|343.32|341.12|343.14|340.94|0
1644337340000|2022-02-08 16:22:20|343.14|340.94|343.32|341.12|343.32|341.12|343.14|340.94|0
1644337350000|2022-02-08 16:22:30|342.96|340.76|342.61|340.41|342.96|340.76|342.61|340.41|0
1644337360000|2022-02-08 16:22:40|342.43|340.23|342.96|340.76|342.96|340.76|342.43|340.23|0
1644337370000|2022-02-08 16:22:50|343.14|340.94|342.96|340.76|343.14|340.94|342.96|340.76|0
1644337380000|2022-02-08 16:23:00|342.79|340.59|343.67|341.47|343.67|341.47|342.79|340.59|0
1644337390000|2022-02-08 16:23:10|343.76|341.56|343.14|340.94|343.76|341.56|343.14|340.94|0
1644337400000|2022-02-08 16:23:20|342.79|340.59|342.96|340.76|343.14|340.94|342.79|340.59|0
1644337410000|2022-02-08 16:23:30|342.79|340.59|343.14|340.94|343.14|340.94|342.79|340.59|0
1644337420000|2022-02-08 16:23:40|342.79|340.59|343.14|340.94|343.14|340.94|342.79|340.59|0
1644337430000|2022-02-08 16:23:50|342.96|340.76|342.79|340.59|342.96|340.76|342.79|340.59|0
1644337440000|2022-02-08 16:24:00|342.61|340.41|342.7|340.5|342.7|340.5|342.61|340.41|0
1644337450000|2022-02-08 16:24:10|342.61|340.41|342.79|340.59|342.96|340.76|342.61|340.41|0
1644337460000|2022-02-08 16:24:20|342.61|340.41|342.79|340.59|342.79|340.59|342.61|340.41|0
1644337470000|2022-02-08 16:24:30|342.96|340.76|342.61|340.41|342.96|340.76|342.61|340.41|0
1644337480000|2022-02-08 16:24:40|342.79|340.59|342.79|340.59|342.79|340.59|342.43|340.23|0
1644337490000|2022-02-08 16:24:50|342.61|340.41|342.26|340.06|342.61|340.41|342.08|339.88|0
1644337500000|2022-02-08 16:25:00|341.73|339.53|341.9|339.7|341.9|339.7|341.64|339.44|0
1644337510000|2022-02-08 16:25:10|341.55|339.35|341.9|339.7|341.9|339.7|341.55|339.35|0
1644337520000|2022-02-08 16:25:20|341.55|339.35|341.9|339.7|341.9|339.7|341.55|339.35|0
1644337530000|2022-02-08 16:25:30|342.08|339.88|341.73|339.53|342.08|339.88|341.73|339.53|0
1644337540000|2022-02-08 16:25:40|341.9|339.7|342.26|340.06|342.26|340.06|341.9|339.7|0
1644337550000|2022-02-08 16:25:50|342.08|339.88|342.26|340.06|342.26|340.06|342.08|339.88|0
1644337560000|2022-02-08 16:26:00|342.43|340.23|342.26|340.06|342.43|340.23|342.08|339.88|0
1644337570000|2022-02-08 16:26:10|342.61|340.41|342.43|340.23|342.7|340.5|342.43|340.23|0
1644337580000|2022-02-08 16:26:20|342.61|340.41|342.7|340.5|342.79|340.59|342.61|340.41|0
1644337590000|2022-02-08 16:26:30|342.78|340.58|342.88|340.68|342.88|340.68|342.78|340.58|0
1644337600000|2022-02-08 16:26:40|342.61|340.41|342.96|340.76|342.96|340.76|342.61|340.41|0
1644337610000|2022-02-08 16:26:50|342.78|340.58|342.61|340.41|342.96|340.76|342.61|340.41|0
1644337620000|2022-02-08 16:27:00|342.96|340.76|343.49|341.29|343.49|341.29|342.96|340.76|0
1644337630000|2022-02-08 16:27:10|343.14|340.94|343.67|341.47|343.67|341.47|342.96|340.76|0
1644337640000|2022-02-08 16:27:20|343.49|341.29|343.14|340.94|343.49|341.29|343.14|340.94|0
1644337650000|2022-02-08 16:27:30|343.31|341.11|342.96|340.76|343.31|341.11|342.78|340.58|0
1644337660000|2022-02-08 16:27:40|342.78|340.58|342.61|340.41|342.96|340.76|342.61|340.41|0
1644337670000|2022-02-08 16:27:50|342.88|340.68|343.14|340.94|343.14|340.94|342.88|340.68|0
1644337680000|2022-02-08 16:28:00|342.78|340.58|342.43|340.23|342.78|340.58|342.26|340.06|0
1644337690000|2022-02-08 16:28:10|342.26|340.06|342.26|340.06|342.26|340.06|342.26|340.06|0
1644337700000|2022-02-08 16:28:20|342.35|340.15|342.08|339.88|342.35|340.15|342.08|339.88|0
1644337710000|2022-02-08 16:28:30|341.9|339.7|341.73|339.53|341.9|339.7|341.55|339.35|0
1644337720000|2022-02-08 16:28:40|341.55|339.35|341.38|339.18|341.55|339.35|341.2|339|0
1644337730000|2022-02-08 16:28:50|341.2|339|341.2|339|341.2|339|341.2|339|0
1644337740000|2022-02-08 16:29:00|341.38|339.18|341.9|339.7|342.08|339.88|341.38|339.18|0
1644337750000|2022-02-08 16:29:10|341.55|339.35|341.02|338.82|341.55|339.35|341.02|338.82|0
1644337760000|2022-02-08 16:29:20|340.85|338.65|341.02|338.82|341.02|338.82|340.85|338.65|0
1644337770000|2022-02-08 16:29:30|341.2|339|341.38|339.18|341.55|339.35|341.2|339|0
1644337780000|2022-02-08 16:29:40|341.55|339.35|341.73|339.53|341.73|339.53|341.55|339.35|0
1644337790000|2022-02-08 16:29:50|341.55|339.35|341.37|339.17|341.55|339.35|341.37|339.17|0
1644337800000|2022-02-08 16:30:00|341.2|339|340.94|338.74|341.2|339|340.85|338.65|0
1644337810000|2022-02-08 16:30:10|341.2|339|340.85|338.65|341.2|339|340.85|338.65|0
1644337820000|2022-02-08 16:30:20|340.67|338.47|340.32|338.12|340.67|338.47|340.32|338.12|0
1644337830000|2022-02-08 16:30:30|340.24|338.04|339.97|337.77|340.24|338.04|339.97|337.77|0
1644337840000|2022-02-08 16:30:40|340.14|337.94|339.27|337.07|340.14|337.94|339.27|337.07|0
1644337850000|2022-02-08 16:30:50|338.48|336.28|338.39|336.19|338.74|336.54|338.39|336.19|0
1644337860000|2022-02-08 16:31:00|338.57|336.37|338.74|336.54|338.92|336.72|338.57|336.37|0
1644337870000|2022-02-08 16:31:10|338.92|336.72|337.94|335.74|340.9|338.7|337.94|335.74|0
1644337880000|2022-02-08 16:31:20|337.76|335.56|336.18|333.98|337.76|335.56|336.18|333.98|0
1644337890000|2022-02-08 16:31:30|336.36|334.16|335.31|333.11|336.36|334.16|335.31|333.11|0
1644337900000|2022-02-08 16:31:40|335.48|333.28|335.83|333.63|336.18|333.98|335.48|333.28|0
1644337910000|2022-02-08 16:31:50|336.36|334.16|336.18|333.98|336.36|334.16|336.01|333.81|0
1644337920000|2022-02-08 16:32:00|335.93|333.73|335.83|333.63|336.01|333.81|335.83|333.63|0
1644337930000|2022-02-08 16:32:10|336.01|333.81|336.01|333.81|336.18|333.98|335.83|333.63|0
1644337940000|2022-02-08 16:32:20|336.18|333.98|336.01|333.81|336.18|333.98|336.01|333.81|0
1644337950000|2022-02-08 16:32:30|336.53|334.33|336.18|333.98|336.53|334.33|336.18|333.98|0
1644337960000|2022-02-08 16:32:40|336.01|333.81|335.66|333.46|336.01|333.81|335.66|333.46|0
1644337970000|2022-02-08 16:32:50|335.83|333.63|335.48|333.28|336.01|333.81|335.48|333.28|0
1644337980000|2022-02-08 16:33:00|335.66|333.46|335.31|333.11|335.66|333.46|335.31|333.11|0
1644337990000|2022-02-08 16:33:10|335.4|333.2|335.13|332.93|335.48|333.28|335.13|332.93|0
1644338000000|2022-02-08 16:33:20|335.31|333.11|335.13|332.93|335.31|333.11|335.13|332.93|0
1644338010000|2022-02-08 16:33:30|335.31|333.11|335.83|333.63|335.83|333.63|335.31|333.11|0
1644338020000|2022-02-08 16:33:40|336.01|333.81|336.18|333.98|336.18|333.98|336.01|333.81|0
1644338030000|2022-02-08 16:33:50|336.53|334.33|336.71|334.51|336.71|334.51|336.53|334.33|0
1644338040000|2022-02-08 16:34:00|337.06|334.86|336.71|334.51|337.23|335.03|336.36|334.16|0
1644338050000|2022-02-08 16:34:10|336.88|334.68|337.06|334.86|337.06|334.86|336.88|334.68|0
1644338060000|2022-02-08 16:34:20|336.88|334.68|336.36|334.16|336.88|334.68|336.36|334.16|0
1644338070000|2022-02-08 16:34:30|336.18|333.98|336.18|333.98|336.36|334.16|336.01|333.81|0
1644338080000|2022-02-08 16:34:40|335.83|333.63|336.18|333.98|336.36|334.16|335.83|333.63|0
1644338090000|2022-02-08 16:34:50|336.36|334.16|336.71|334.51|336.71|334.51|336.18|333.98|0
1644338100000|2022-02-08 16:35:00|336.18|333.98|336.01|333.81|336.36|334.16|336.01|333.81|0
1644338110000|2022-02-08 16:35:10|336.18|333.98|336.36|334.16|336.36|334.16|336.01|333.81|0
1644338120000|2022-02-08 16:35:20|336.18|333.98|336.45|334.25|336.53|334.33|336.18|333.98|0
1644338130000|2022-02-08 16:35:30|336.36|334.16|336.36|334.16|336.53|334.33|336.36|334.16|0
1644338140000|2022-02-08 16:35:40|336.53|334.33|336.01|333.81|337.06|334.86|336.01|333.81|0
1644338150000|2022-02-08 16:35:50|336.18|333.98|336.88|334.68|336.88|334.68|336.18|333.98|0
1644338160000|2022-02-08 16:36:00|337.58|335.38|337.58|335.38|337.58|335.38|337.58|335.38|0
1644338170000|2022-02-08 16:36:10|337.41|335.21|337.06|334.86|337.41|335.21|337.06|334.86|0
1644338180000|2022-02-08 16:36:20|337.23|335.03|336.71|334.51|337.23|335.03|336.71|334.51|0
1644338190000|2022-02-08 16:36:30|336.88|334.68|336.18|333.98|336.88|334.68|336.18|333.98|0
1644338200000|2022-02-08 16:36:40|336.36|334.16|336.18|333.98|336.36|334.16|336.18|333.98|0
1644338210000|2022-02-08 16:36:50|336.01|333.81|335.83|333.63|336.01|333.81|335.83|333.63|0
1644338220000|2022-02-08 16:37:00|335.66|333.46|335.48|333.28|335.66|333.46|335.48|333.28|0
1644338230000|2022-02-08 16:37:10|335.31|333.11|334.61|332.41|335.31|333.11|334.61|332.41|0
1644338240000|2022-02-08 16:37:20|335.13|332.93|335.13|332.93|335.13|332.93|334.96|332.76|0
1644338250000|2022-02-08 16:37:30|335.31|333.11|335.48|333.28|335.48|333.28|335.13|332.93|0
1644338260000|2022-02-08 16:37:40|335.66|333.46|335.75|333.55|335.75|333.55|335.48|333.28|0
1644338270000|2022-02-08 16:37:50|335.66|333.46|336.01|333.81|336.01|333.81|335.66|333.46|0
1644338280000|2022-02-08 16:38:00|335.83|333.63|335.66|333.46|335.83|333.63|335.13|332.93|0
1644338290000|2022-02-08 16:38:10|335.48|333.28|335.31|333.11|335.66|333.46|335.31|333.11|0
1644338300000|2022-02-08 16:38:20|335.48|333.28|335.66|333.46|335.66|333.46|335.48|333.28|0
1644338310000|2022-02-08 16:38:30|336.01|333.81|336.1|333.9|336.1|333.9|336.01|333.81|0
1644338320000|2022-02-08 16:38:40|335.83|333.63|336.27|334.07|336.36|334.16|335.83|333.63|0
1644338330000|2022-02-08 16:38:50|336.36|334.16|336.01|333.81|336.36|334.16|336.01|333.81|0
1644338340000|2022-02-08 16:39:00|335.83|333.63|335.83|333.63|336.01|333.81|335.83|333.63|0
1644338350000|2022-02-08 16:39:10|336.01|333.81|335.83|333.63|336.01|333.81|335.75|333.55|0
1644338360000|2022-02-08 16:39:20|335.66|333.46|335.31|333.11|335.66|333.46|335.31|333.11|0
1644338370000|2022-02-08 16:39:30|334.96|332.76|334.96|332.76|334.96|332.76|334.96|332.76|0
1644338380000|2022-02-08 16:39:40|334.78|332.58|334.61|332.41|334.78|332.58|334.43|332.23|0
1644338390000|2022-02-08 16:39:50|334.78|332.58|334.78|332.58|334.96|332.76|334.61|332.41|0
1644338400000|2022-02-08 16:40:00|334.61|332.41|334.96|332.76|334.96|332.76|334.61|332.41|0
1644338410000|2022-02-08 16:40:10|334.78|332.58|334.96|332.76|334.96|332.76|334.78|332.58|0
1644338420000|2022-02-08 16:40:20|334.61|332.41|334.08|331.88|334.61|332.41|334.08|331.88|0
1644338430000|2022-02-08 16:40:30|333.91|331.71|333.74|331.54|333.91|331.71|333.74|331.54|0
1644338440000|2022-02-08 16:40:40|334.43|332.23|334.96|332.76|335.13|332.93|334.43|332.23|0
1644338450000|2022-02-08 16:40:50|334.78|332.58|334.43|332.23|334.78|332.58|334.43|332.23|0
1644338460000|2022-02-08 16:41:00|334.26|332.06|334.26|332.06|334.26|332.06|334.08|331.88|0
1644338470000|2022-02-08 16:41:10|334.08|331.88|334.61|332.41|334.61|332.41|334.08|331.88|0
1644338480000|2022-02-08 16:41:20|334.43|332.23|334.7|332.5|334.7|332.5|334.43|332.23|0
1644338490000|2022-02-08 16:41:30|334.78|332.58|334.96|332.76|334.96|332.76|334.78|332.58|0
1644338500000|2022-02-08 16:41:40|335.13|332.93|335.13|332.93|335.22|333.02|335.13|332.93|0
1644338510000|2022-02-08 16:41:50|335.31|333.11|334.96|332.76|335.31|333.11|334.96|332.76|0
1644338520000|2022-02-08 16:42:00|335.13|332.93|335.31|333.11|335.57|333.37|335.13|332.93|0
1644338530000|2022-02-08 16:42:10|335.48|333.28|335.66|333.46|335.83|333.63|335.31|333.11|0
1644338540000|2022-02-08 16:42:20|335.48|333.28|335.31|333.11|335.66|333.46|335.31|333.11|0
1644338550000|2022-02-08 16:42:30|335.48|333.28|335.31|333.11|335.48|333.28|335.31|333.11|0
1644338560000|2022-02-08 16:42:40|335.48|333.28|335.65|333.45|335.65|333.45|335.48|333.28|0
1644338570000|2022-02-08 16:42:50|335.13|332.93|335.13|332.93|335.13|332.93|334.96|332.76|0
1644338580000|2022-02-08 16:43:00|334.96|332.76|334.26|332.06|334.96|332.76|334.26|332.06|0
1644338590000|2022-02-08 16:43:10|334.43|332.23|334.26|332.06|334.52|332.32|334.26|332.06|0
1644338600000|2022-02-08 16:43:20|334.08|331.88|334.43|332.23|334.43|332.23|334.08|331.88|0
1644338610000|2022-02-08 16:43:30|334.61|332.41|334.78|332.58|334.78|332.58|334.61|332.41|0
1644338620000|2022-02-08 16:43:40|334.96|332.76|335.13|332.93|335.31|333.11|334.96|332.76|0
1644338630000|2022-02-08 16:43:50|335.4|333.2|335.3|333.1|335.48|333.28|335.3|333.1|0
1644338640000|2022-02-08 16:44:00|335.13|332.93|334.96|332.76|335.13|332.93|334.96|332.76|0
1644338650000|2022-02-08 16:44:10|334.43|332.23|334.43|332.23|334.61|332.41|334.43|332.23|0
1644338660000|2022-02-08 16:44:20|334.61|332.41|334.96|332.76|334.96|332.76|334.61|332.41|0
1644338670000|2022-02-08 16:44:30|335.3|333.1|335.13|332.93|335.3|333.1|335.13|332.93|0
1644338680000|2022-02-08 16:44:40|334.96|332.76|334.61|332.41|334.96|332.76|334.61|332.41|0
1644338690000|2022-02-08 16:44:50|334.43|332.23|334.26|332.06|334.43|332.23|334.26|332.06|0
1644338700000|2022-02-08 16:45:00|334.08|331.88|334.43|332.23|334.43|332.23|334.08|331.88|0
1644338710000|2022-02-08 16:45:10|334.26|332.06|333.91|331.71|334.26|332.06|333.91|331.71|0
1644338720000|2022-02-08 16:45:20|334.08|331.88|333.91|331.71|334.08|331.88|333.91|331.71|0
1644338730000|2022-02-08 16:45:30|333.73|331.53|333.91|331.71|333.91|331.71|333.73|331.53|0
1644338740000|2022-02-08 16:45:40|333.73|331.53|333.04|330.84|334.08|331.88|333.04|330.84|0
1644338750000|2022-02-08 16:45:50|333.21|331.01|333.56|331.36|333.56|331.36|333.21|331.01|0
1644338760000|2022-02-08 16:46:00|333.21|331.01|333.73|331.53|333.73|331.53|333.21|331.01|0
1644338770000|2022-02-08 16:46:10|334.08|331.88|333.91|331.71|334.08|331.88|333.73|331.53|0
1644338780000|2022-02-08 16:46:20|333.73|331.53|333.91|331.71|333.91|331.71|333.73|331.53|0
1644338790000|2022-02-08 16:46:30|334.08|331.88|334.08|331.88|334.08|331.88|333.91|331.71|0
1644338800000|2022-02-08 16:46:40|333.91|331.71|332.69|330.49|333.91|331.71|332.69|330.49|0
1644338810000|2022-02-08 16:46:50|333.04|330.84|332.86|330.66|333.04|330.84|332.86|330.66|0
1644338820000|2022-02-08 16:47:00|333.04|330.84|332.86|330.66|333.21|331.01|332.86|330.66|0
1644338830000|2022-02-08 16:47:10|332.69|330.49|333.04|330.84|333.04|330.84|332.69|330.49|0
1644338840000|2022-02-08 16:47:20|332.86|330.66|333.21|331.01|333.21|331.01|332.86|330.66|0
1644338850000|2022-02-08 16:47:30|333.39|331.19|333.39|331.19|333.39|331.19|333.21|331.01|0
1644338860000|2022-02-08 16:47:40|333.73|331.53|333.38|331.18|333.73|331.53|333.38|331.18|0
1644338870000|2022-02-08 16:47:50|333.21|331.01|333.56|331.36|333.56|331.36|333.21|331.01|0
1644338880000|2022-02-08 16:48:00|333.21|331.01|333.21|331.01|333.38|331.18|333.21|331.01|0
1644338890000|2022-02-08 16:48:10|333.38|331.18|333.21|331.01|333.38|331.18|333.21|331.01|0
1644338900000|2022-02-08 16:48:20|332.69|330.49|332.86|330.66|333.04|330.84|332.69|330.49|0
1644338910000|2022-02-08 16:48:30|332.69|330.49|332.86|330.66|332.86|330.66|332.69|330.49|0
1644338920000|2022-02-08 16:48:40|332.69|330.49|332.69|330.49|332.69|330.49|332.69|330.49|0
1644338930000|2022-02-08 16:48:50|333.21|331.01|333.04|330.84|333.21|331.01|333.04|330.84|0
1644338940000|2022-02-08 16:49:00|332.86|330.66|333.38|331.18|333.38|331.18|332.86|330.66|0
1644338950000|2022-02-08 16:49:10|333.56|331.36|333.73|331.53|333.91|331.71|333.56|331.36|0
1644338960000|2022-02-08 16:49:20|334.26|332.06|334.26|332.06|334.43|332.23|334.26|332.06|0
1644338970000|2022-02-08 16:49:30|334.43|332.23|334.43|332.23|334.43|332.23|334.26|332.06|0
1644338980000|2022-02-08 16:49:40|334.26|332.06|334.26|332.06|334.43|332.23|334.26|332.06|0
1644338990000|2022-02-08 16:49:50|333.91|331.71|334.43|332.23|334.43|332.23|333.91|331.71|0
1644339000000|2022-02-08 16:50:00|334.26|332.06|334.95|332.75|334.95|332.75|334.08|331.88|0
1644339010000|2022-02-08 16:50:10|335.04|332.84|335.65|333.45|335.65|333.45|334.95|332.75|0
1644339020000|2022-02-08 16:50:20|335.48|333.28|335.65|333.45|335.65|333.45|335.48|333.28|0
1644339030000|2022-02-08 16:50:30|335.48|333.28|335.13|332.93|335.48|333.28|335.13|332.93|0
1644339040000|2022-02-08 16:50:40|335.3|333.1|334.78|332.58|335.3|333.1|334.78|332.58|0
1644339050000|2022-02-08 16:50:50|334.6|332.4|334.25|332.05|334.78|332.58|334.25|332.05|0
1644339060000|2022-02-08 16:51:00|334.08|331.88|333.56|331.36|334.08|331.88|333.56|331.36|0
1644339070000|2022-02-08 16:51:10|334.25|332.05|333.21|331.01|334.25|332.05|333.04|330.84|0
1644339080000|2022-02-08 16:51:20|333.38|331.18|333.38|331.18|333.38|331.18|333.21|331.01|0
1644339090000|2022-02-08 16:51:30|333.21|331.01|333.56|331.36|333.56|331.36|333.21|331.01|0
1644339100000|2022-02-08 16:51:40|333.38|331.18|333.38|331.18|333.73|331.53|333.38|331.18|0
1644339110000|2022-02-08 16:51:50|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1644339120000|2022-02-08 16:52:00|333.38|331.18|333.38|331.18|333.73|331.53|333.38|331.18|0
1644339130000|2022-02-08 16:52:10|333.21|331.01|333.38|331.18|333.56|331.36|333.21|331.01|0
1644339140000|2022-02-08 16:52:20|333.03|330.83|333.03|330.83|333.03|330.83|333.03|330.83|0
1644339150000|2022-02-08 16:52:30|333.21|331.01|333.91|331.71|333.91|331.71|333.21|331.01|0
1644339160000|2022-02-08 16:52:40|334.08|331.88|334.08|331.88|334.08|331.88|334.08|331.88|0
1644339170000|2022-02-08 16:52:50|334.25|332.05|334.25|332.05|334.25|332.05|334.08|331.88|0
1644339180000|2022-02-08 16:53:00|333.91|331.71|334.25|332.05|334.25|332.05|333.91|331.71|0
1644339190000|2022-02-08 16:53:10|334.78|332.58|334.6|332.4|334.78|332.58|334.6|332.4|0
1644339200000|2022-02-08 16:53:20|334.52|332.32|334.6|332.4|334.6|332.4|334.43|332.23|0
1644339210000|2022-02-08 16:53:30|334.43|332.23|334.08|331.88|334.43|332.23|334.08|331.88|0
1644339220000|2022-02-08 16:53:40|334.25|332.05|334.25|332.05|334.25|332.05|334.25|332.05|0
1644339230000|2022-02-08 16:53:50|334.43|332.23|334.25|332.05|334.43|332.23|334.25|332.05|0
1644339240000|2022-02-08 16:54:00|334.08|331.88|334.25|332.05|334.25|332.05|334.08|331.88|0
1644339250000|2022-02-08 16:54:10|334.34|332.14|334.6|332.4|334.6|332.4|334.34|332.14|0
1644339260000|2022-02-08 16:54:20|334.43|332.23|334.25|332.05|334.43|332.23|334.25|332.05|0
1644339270000|2022-02-08 16:54:30|334.43|332.23|334.43|332.23|334.43|332.23|334.25|332.05|0
1644339280000|2022-02-08 16:54:40|334.6|332.4|334.25|332.05|334.6|332.4|334.25|332.05|0
1644339290000|2022-02-08 16:54:50|334.17|331.97|333.9|331.7|334.17|331.97|333.9|331.7|0
1644339300000|2022-02-08 16:55:00|333.73|331.53|333.82|331.62|333.82|331.62|333.73|331.53|0
1644339310000|2022-02-08 16:55:10|333.9|331.7|333.38|331.18|333.9|331.7|333.38|331.18|0
1644339320000|2022-02-08 16:55:20|333.56|331.36|333.73|331.53|333.73|331.53|333.56|331.36|0
1644339330000|2022-02-08 16:55:30|333.38|331.18|333.38|331.18|333.56|331.36|333.38|331.18|0
1644339340000|2022-02-08 16:55:40|333.56|331.36|333.21|331.01|333.56|331.36|333.03|330.83|0
1644339350000|2022-02-08 16:55:50|333.03|330.83|333.21|331.01|333.21|331.01|333.03|330.83|0
1644339360000|2022-02-08 16:56:00|333.38|331.18|333.38|331.18|333.56|331.36|333.38|331.18|0
1644339370000|2022-02-08 16:56:10|333.9|331.7|333.9|331.7|333.9|331.7|333.73|331.53|0
1644339380000|2022-02-08 16:56:20|333.73|331.53|333.73|331.53|333.9|331.7|333.73|331.53|0
1644339390000|2022-02-08 16:56:30|333.56|331.36|333.21|331.01|333.56|331.36|333.21|331.01|0
1644339400000|2022-02-08 16:56:40|333.38|331.18|333.21|331.01|333.38|331.18|333.21|331.01|0
1644339410000|2022-02-08 16:56:50|333.56|331.36|333.47|331.27|333.56|331.36|333.47|331.27|0
1644339420000|2022-02-08 16:57:00|333.56|331.36|333.47|331.27|333.73|331.53|333.47|331.27|0
1644339430000|2022-02-08 16:57:10|333.38|331.18|333.38|331.18|333.56|331.36|333.38|331.18|0
1644339440000|2022-02-08 16:57:20|333.21|331.01|333.21|331.01|333.21|331.01|333.21|331.01|0
1644339450000|2022-02-08 16:57:30|333.03|330.83|333.03|330.83|333.03|330.83|333.03|330.83|0
1644339460000|2022-02-08 16:57:40|332.68|330.48|332.68|330.48|332.86|330.66|332.68|330.48|0
1644339470000|2022-02-08 16:57:50|332.86|330.66|332.51|330.31|332.86|330.66|332.51|330.31|0
1644339480000|2022-02-08 16:58:00|332.68|330.48|331.99|329.79|332.68|330.48|331.99|329.79|0
1644339490000|2022-02-08 16:58:10|332.51|330.31|334.08|331.88|334.08|331.88|332.51|330.31|0
1644339500000|2022-02-08 16:58:20|333.55|331.35|333.55|331.35|333.55|331.35|333.21|331.01|0
1644339510000|2022-02-08 16:58:30|333.38|331.18|333.55|331.35|333.55|331.35|333.38|331.18|0
1644339520000|2022-02-08 16:58:40|333.38|331.18|334.08|331.88|334.08|331.88|333.38|331.18|0
1644339530000|2022-02-08 16:58:50|333.73|331.53|333.38|331.18|333.73|331.53|333.38|331.18|0
1644339540000|2022-02-08 16:59:00|333.21|331.01|333.21|331.01|333.21|331.01|333.03|330.83|0
1644339550000|2022-02-08 16:59:10|333.38|331.18|333.12|330.92|333.38|331.18|333.12|330.92|0
1644339560000|2022-02-08 16:59:20|333.03|330.83|333.03|330.83|333.21|331.01|332.95|330.75|0
1644339570000|2022-02-08 16:59:30|333.3|331.1|333.55|331.35|333.55|331.35|333.21|331.01|0
1644339580000|2022-02-08 16:59:40|333.38|331.18|333.21|331.01|333.38|331.18|333.21|331.01|0
1644339590000|2022-02-08 16:59:50|333.03|330.83|333.03|330.83|333.03|330.83|332.95|330.75|0
1644339600000|2022-02-08 17:00:00|332.86|330.66|333.21|331.01|333.21|331.01|332.68|330.48|0
1644339610000|2022-02-08 17:00:10|333.03|330.83|332.95|330.75|333.55|331.35|332.95|330.75|0
1644339620000|2022-02-08 17:00:20|332.86|330.66|332.68|330.48|332.86|330.66|332.51|330.31|0
1644339630000|2022-02-08 17:00:30|332.86|330.66|332.68|330.48|332.86|330.66|332.68|330.48|0
1644339640000|2022-02-08 17:00:40|332.51|330.31|332.34|330.14|332.51|330.31|332.34|330.14|0
1644339650000|2022-02-08 17:00:50|332.16|329.96|331.99|329.79|332.16|329.96|331.99|329.79|0
1644339660000|2022-02-08 17:01:00|331.81|329.61|330.95|328.75|331.81|329.61|330.95|328.75|0
1644339670000|2022-02-08 17:01:10|330.77|328.57|331.12|328.92|331.29|329.09|330.77|328.57|0
1644339680000|2022-02-08 17:01:20|330.95|328.75|331.12|328.92|331.12|328.92|330.95|328.75|0
1644339690000|2022-02-08 17:01:30|330.95|328.75|331.12|328.92|331.12|328.92|330.95|328.75|0
1644339700000|2022-02-08 17:01:40|330.95|328.75|330.95|328.75|330.95|328.75|330.95|328.75|0
1644339710000|2022-02-08 17:01:50|330.6|328.4|330.43|328.23|330.6|328.4|330.43|328.23|0
1644339720000|2022-02-08 17:02:00|330.6|328.4|330.95|328.75|330.95|328.75|330.6|328.4|0
1644339730000|2022-02-08 17:02:10|331.12|328.92|331.29|329.09|331.29|329.09|331.12|328.92|0
1644339740000|2022-02-08 17:02:20|331.12|328.92|331.47|329.27|331.47|329.27|331.12|328.92|0
1644339750000|2022-02-08 17:02:30|331.12|328.92|331.64|329.44|331.64|329.44|331.12|328.92|0
1644339760000|2022-02-08 17:02:40|331.47|329.27|331.64|329.44|331.64|329.44|331.47|329.27|0
1644339780000|2022-02-08 17:03:00|331.81|329.61|331.99|329.79|331.99|329.79|331.81|329.61|0
1644339790000|2022-02-08 17:03:10|332.16|329.96|332.16|329.96|332.33|330.13|332.16|329.96|0
1644339800000|2022-02-08 17:03:20|332.33|330.13|332.16|329.96|332.33|330.13|332.16|329.96|0
1644339810000|2022-02-08 17:03:30|331.9|329.7|332.16|329.96|332.16|329.96|331.64|329.44|0
1644339820000|2022-02-08 17:03:40|332.33|330.13|332.33|330.13|332.33|330.13|332.16|329.96|0
1644339830000|2022-02-08 17:03:50|332.51|330.31|332.86|330.66|333.03|330.83|332.51|330.31|0
1644339840000|2022-02-08 17:04:00|332.68|330.48|332.68|330.48|332.68|330.48|332.51|330.31|0
1644339850000|2022-02-08 17:04:10|333.03|330.83|333.12|330.92|333.12|330.92|333.03|330.83|0
1644339860000|2022-02-08 17:04:20|333.03|330.83|332.86|330.66|333.03|330.83|332.86|330.66|0
1644339870000|2022-02-08 17:04:30|332.68|330.48|332.51|330.31|332.68|330.48|332.33|330.13|0
1644339880000|2022-02-08 17:04:40|332.68|330.48|333.03|330.83|333.03|330.83|332.68|330.48|0
1644339890000|2022-02-08 17:04:50|333.2|331|333.2|331|333.2|331|333.2|331|0
1644339900000|2022-02-08 17:05:00|333.03|330.83|333.2|331|333.2|331|333.03|330.83|0
1644339910000|2022-02-08 17:05:10|333.38|331.18|333.9|331.7|333.9|331.7|333.38|331.18|0
1644339920000|2022-02-08 17:05:20|334.07|331.87|334.07|331.87|334.42|332.22|334.07|331.87|0
1644339930000|2022-02-08 17:05:30|334.17|331.97|334.07|331.87|334.17|331.97|333.9|331.7|0
1644339940000|2022-02-08 17:05:40|334.42|332.22|334.95|332.75|334.95|332.75|334.42|332.22|0
1644339950000|2022-02-08 17:05:50|335.12|332.92|334.95|332.75|335.3|333.1|334.95|332.75|0
1644339960000|2022-02-08 17:06:00|334.77|332.57|334.6|332.4|334.77|332.57|334.42|332.22|0
1644339970000|2022-02-08 17:06:10|334.77|332.57|335.12|332.92|335.12|332.92|334.77|332.57|0
1644339980000|2022-02-08 17:06:20|334.77|332.57|334.6|332.4|334.77|332.57|334.42|332.22|0
1644339990000|2022-02-08 17:06:30|334.42|332.22|334.6|332.4|334.6|332.4|334.42|332.22|0
1644340000000|2022-02-08 17:06:40|334.42|332.22|334.07|331.87|334.42|332.22|334.07|331.87|0
1644340010000|2022-02-08 17:06:50|334.25|332.05|334.07|331.87|334.25|332.05|334.07|331.87|0
1644340020000|2022-02-08 17:07:00|333.9|331.7|333.9|331.7|334.07|331.87|333.9|331.7|0
1644340030000|2022-02-08 17:07:10|334.07|331.87|333.9|331.7|334.07|331.87|333.9|331.7|0
1644340040000|2022-02-08 17:07:20|333.73|331.53|334.07|331.87|334.07|331.87|333.73|331.53|0
1644340050000|2022-02-08 17:07:30|333.9|331.7|334.25|332.05|334.25|332.05|333.9|331.7|0
1644340060000|2022-02-08 17:07:40|334.42|332.22|334.25|332.05|334.42|332.22|334.25|332.05|0
1644340070000|2022-02-08 17:07:50|334.42|332.22|334.6|332.4|334.6|332.4|334.42|332.22|0
1644340080000|2022-02-08 17:08:00|334.77|332.57|334.77|332.57|334.77|332.57|334.6|332.4|0
1644340090000|2022-02-08 17:08:10|334.95|332.75|335.3|333.1|335.3|333.1|334.95|332.75|0
1644340100000|2022-02-08 17:08:20|335.29|333.09|335.47|333.27|335.47|333.27|335.12|332.92|0
1644340110000|2022-02-08 17:08:30|336.17|333.97|335.64|333.44|336.17|333.97|335.64|333.44|0
1644340120000|2022-02-08 17:08:40|335.82|333.62|335.64|333.44|335.82|333.62|335.64|333.44|0
1644340130000|2022-02-08 17:08:50|335.82|333.62|336.34|334.14|336.34|334.14|335.82|333.62|0
1644340140000|2022-02-08 17:09:00|335.82|333.62|335.64|333.44|335.82|333.62|335.64|333.44|0
1644340150000|2022-02-08 17:09:10|335.82|333.62|335.73|333.53|335.82|333.62|335.64|333.44|0
1644340160000|2022-02-08 17:09:20|335.82|333.62|335.47|333.27|335.82|333.62|335.47|333.27|0
1644340170000|2022-02-08 17:09:30|335.29|333.09|335.47|333.27|335.47|333.27|335.29|333.09|0
1644340180000|2022-02-08 17:09:40|335.64|333.44|335.82|333.62|335.82|333.62|335.64|333.44|0
1644340190000|2022-02-08 17:09:50|335.64|333.44|335.64|333.44|335.64|333.44|335.64|333.44|0
1644340200000|2022-02-08 17:10:00|335.47|333.27|335.64|333.44|335.64|333.44|335.47|333.27|0
1644340210000|2022-02-08 17:10:10|335.82|333.62|335.99|333.79|335.99|333.79|335.82|333.62|0
1644340220000|2022-02-08 17:10:20|335.47|333.27|335.29|333.09|335.64|333.44|335.29|333.09|0
1644340230000|2022-02-08 17:10:30|335.38|333.18|335.64|333.44|335.64|333.44|335.38|333.18|0
1644340240000|2022-02-08 17:10:40|335.29|333.09|334.94|332.74|335.29|333.09|334.94|332.74|0
1644340250000|2022-02-08 17:10:50|334.77|332.57|334.94|332.74|334.94|332.74|334.77|332.57|0
1644340260000|2022-02-08 17:11:00|334.77|332.57|334.6|332.4|334.77|332.57|334.6|332.4|0
1644340270000|2022-02-08 17:11:10|334.77|332.57|334.42|332.22|334.77|332.57|334.42|332.22|0
1644340280000|2022-02-08 17:11:20|334.6|332.4|334.94|332.74|334.94|332.74|334.6|332.4|0
1644340290000|2022-02-08 17:11:30|335.12|332.92|334.6|332.4|335.12|332.92|334.6|332.4|0
1644340300000|2022-02-08 17:11:40|334.77|332.57|334.77|332.57|334.77|332.57|334.77|332.57|0
1644340310000|2022-02-08 17:11:50|334.6|332.4|334.77|332.57|334.77|332.57|334.6|332.4|0
1644340320000|2022-02-08 17:12:00|334.94|332.74|334.77|332.57|334.94|332.74|334.77|332.57|0
1644340330000|2022-02-08 17:12:10|334.6|332.4|334.42|332.22|334.6|332.4|334.42|332.22|0
1644340340000|2022-02-08 17:12:20|334.77|332.57|334.42|332.22|334.94|332.74|334.42|332.22|0
1644340350000|2022-02-08 17:12:30|334.59|332.39|334.07|331.87|334.59|332.39|334.07|331.87|0
1644340360000|2022-02-08 17:12:40|334.25|332.05|334.25|332.05|334.25|332.05|334.25|332.05|0
1644340370000|2022-02-08 17:12:50|334.59|332.39|334.94|332.74|334.94|332.74|334.59|332.39|0
1644340380000|2022-02-08 17:13:00|335.12|332.92|335.29|333.09|335.29|333.09|335.12|332.92|0
1644340390000|2022-02-08 17:13:10|335.12|332.92|335.12|332.92|335.12|332.92|334.94|332.74|0
1644340400000|2022-02-08 17:13:20|334.94|332.74|334.94|332.74|335.12|332.92|334.94|332.74|0
1644340410000|2022-02-08 17:13:30|335.29|333.09|335.64|333.44|335.64|333.44|335.29|333.09|0
1644340420000|2022-02-08 17:13:40|335.47|333.27|335.47|333.27|335.47|333.27|335.29|333.09|0
1644340430000|2022-02-08 17:13:50|335.64|333.44|334.94|332.74|335.64|333.44|334.94|332.74|0
1644340440000|2022-02-08 17:14:00|335.12|332.92|335.82|333.62|335.82|333.62|335.12|332.92|0
1644340450000|2022-02-08 17:14:10|335.64|333.44|336.17|333.97|336.17|333.97|335.64|333.44|0
1644340460000|2022-02-08 17:14:20|335.99|333.79|335.29|333.09|335.99|333.79|335.29|333.09|0
1644340470000|2022-02-08 17:14:30|335.47|333.27|335.47|333.27|335.47|333.27|335.29|333.09|0
1644340480000|2022-02-08 17:14:40|335.64|333.44|335.64|333.44|335.64|333.44|335.47|333.27|0
1644340490000|2022-02-08 17:14:50|335.99|333.79|335.99|333.79|335.99|333.79|335.99|333.79|0
1644340500000|2022-02-08 17:15:00|335.82|333.62|337.04|334.84|337.04|334.84|335.82|333.62|0
1644340510000|2022-02-08 17:15:10|336.87|334.67|336.52|334.32|337.04|334.84|336.52|334.32|0
1644340520000|2022-02-08 17:15:20|336.34|334.14|336.26|334.06|336.34|334.14|336.17|333.97|0
1644340530000|2022-02-08 17:15:30|336.17|333.97|336.52|334.32|336.52|334.32|336.17|333.97|0
1644340540000|2022-02-08 17:15:40|336.34|334.14|335.91|333.71|336.34|334.14|335.82|333.62|0
1644340550000|2022-02-08 17:15:50|335.99|333.79|335.82|333.62|335.99|333.79|335.82|333.62|0
1644340560000|2022-02-08 17:16:00|335.47|333.27|334.94|332.74|335.47|333.27|334.94|332.74|0
1644340570000|2022-02-08 17:16:10|334.77|332.57|334.94|332.74|334.94|332.74|334.77|332.57|0
1644340580000|2022-02-08 17:16:20|334.77|332.57|334.77|332.57|334.77|332.57|334.77|332.57|0
1644340590000|2022-02-08 17:16:30|334.94|332.74|334.59|332.39|334.94|332.74|334.59|332.39|0
1644340600000|2022-02-08 17:16:40|334.77|332.57|334.51|332.31|334.77|332.57|334.51|332.31|0
1644340610000|2022-02-08 17:16:50|334.59|332.39|334.42|332.22|334.59|332.39|334.42|332.22|0
1644340620000|2022-02-08 17:17:00|334.24|332.04|334.59|332.39|334.59|332.39|334.24|332.04|0
1644340630000|2022-02-08 17:17:10|334.77|332.57|335.12|332.92|335.12|332.92|334.77|332.57|0
1644340640000|2022-02-08 17:17:20|334.77|332.57|334.77|332.57|334.77|332.57|334.77|332.57|0
1644340650000|2022-02-08 17:17:30|334.59|332.39|334.59|332.39|334.59|332.39|334.42|332.22|0
1644340660000|2022-02-08 17:17:40|334.86|332.66|334.59|332.39|334.94|332.74|334.59|332.39|0
1644340670000|2022-02-08 17:17:50|334.94|332.74|334.94|332.74|334.94|332.74|334.77|332.57|0
1644340680000|2022-02-08 17:18:00|335.12|332.92|335.29|333.09|335.29|333.09|335.12|332.92|0
1644340690000|2022-02-08 17:18:10|335.47|333.27|335.47|333.27|335.73|333.53|335.47|333.27|0
1644340700000|2022-02-08 17:18:20|335.29|333.09|335.29|333.09|335.29|333.09|335.29|333.09|0
1644340710000|2022-02-08 17:18:30|335.47|333.27|335.29|333.09|335.47|333.27|335.29|333.09|0
1644340720000|2022-02-08 17:18:40|335.21|333.01|334.59|332.39|335.21|333.01|334.59|332.39|0
1644340730000|2022-02-08 17:18:50|334.42|332.22|334.59|332.39|334.59|332.39|334.42|332.22|0
1644340740000|2022-02-08 17:19:00|334.77|332.57|334.59|332.39|334.77|332.57|334.59|332.39|0
1644340750000|2022-02-08 17:19:10|334.77|332.57|334.77|332.57|334.77|332.57|334.77|332.57|0
1644340760000|2022-02-08 17:19:20|334.94|332.74|335.03|332.83|335.03|332.83|334.94|332.74|0
1644340770000|2022-02-08 17:19:30|335.12|332.92|335.12|332.92|335.12|332.92|335.03|332.83|0
1644340780000|2022-02-08 17:19:40|335.21|333.01|335.21|333.01|335.21|333.01|335.12|332.92|0
1644340790000|2022-02-08 17:19:50|335.12|332.92|335.03|332.83|335.29|333.09|335.03|332.83|0
1644340800000|2022-02-08 17:20:00|335.12|332.92|334.94|332.74|335.12|332.92|334.77|332.57|0
1644340810000|2022-02-08 17:20:10|335.03|332.83|335.29|333.09|335.29|333.09|334.94|332.74|0
1644340820000|2022-02-08 17:20:20|335.12|332.92|335.46|333.26|335.46|333.26|335.12|332.92|0
1644340830000|2022-02-08 17:20:30|335.64|333.44|335.38|333.18|335.64|333.44|335.38|333.18|0
1644340840000|2022-02-08 17:20:40|335.46|333.26|334.94|332.74|335.46|333.26|334.86|332.66|0
1644340850000|2022-02-08 17:20:50|334.77|332.57|334.59|332.39|334.77|332.57|334.59|332.39|0
1644340860000|2022-02-08 17:21:00|334.77|332.57|334.59|332.39|334.77|332.57|334.59|332.39|0
1644340870000|2022-02-08 17:21:10|334.77|332.57|334.42|332.22|334.77|332.57|334.42|332.22|0
1644340880000|2022-02-08 17:21:20|334.24|332.04|333.89|331.69|334.24|332.04|333.89|331.69|0
1644340890000|2022-02-08 17:21:30|333.72|331.52|333.55|331.35|333.72|331.52|333.55|331.35|0
1644340900000|2022-02-08 17:21:40|333.02|330.82|333.02|330.82|333.02|330.82|332.85|330.65|0
1644340910000|2022-02-08 17:21:50|332.85|330.65|332.85|330.65|332.85|330.65|332.67|330.47|0
1644340920000|2022-02-08 17:22:00|333.02|330.82|333.02|330.82|333.02|330.82|332.85|330.65|0
1644340930000|2022-02-08 17:22:10|333.2|331|333.2|331|333.2|331|333.2|331|0
1644340940000|2022-02-08 17:22:20|333.02|330.82|332.85|330.65|333.02|330.82|332.85|330.65|0
1644340950000|2022-02-08 17:22:30|332.77|330.57|332.67|330.47|332.77|330.57|332.5|330.3|0
1644340960000|2022-02-08 17:22:40|332.5|330.3|332.67|330.47|332.67|330.47|332.5|330.3|0
1644340970000|2022-02-08 17:22:50|332.85|330.65|332.67|330.47|332.85|330.65|332.67|330.47|0
1644340980000|2022-02-08 17:23:00|332.85|330.65|332.85|330.65|332.85|330.65|332.67|330.47|0
1644340990000|2022-02-08 17:23:10|333.02|330.82|332.85|330.65|333.02|330.82|332.67|330.47|0
1644341000000|2022-02-08 17:23:20|333.02|330.82|333.02|330.82|333.02|330.82|333.02|330.82|0
1644341010000|2022-02-08 17:23:30|332.85|330.65|332.67|330.47|332.85|330.65|332.67|330.47|0
1644341020000|2022-02-08 17:23:40|332.5|330.3|332.67|330.47|332.67|330.47|332.5|330.3|0
1644341030000|2022-02-08 17:23:50|332.85|330.65|332.85|330.65|332.85|330.65|332.85|330.65|0
1644341040000|2022-02-08 17:24:00|332.67|330.47|333.02|330.82|333.02|330.82|332.67|330.47|0
1644341050000|2022-02-08 17:24:10|332.76|330.56|333.02|330.82|333.02|330.82|332.76|330.56|0
1644341060000|2022-02-08 17:24:20|333.2|331|333.02|330.82|333.2|331|333.02|330.82|0
1644341070000|2022-02-08 17:24:30|332.85|330.65|332.85|330.65|332.85|330.65|332.85|330.65|0
1644341080000|2022-02-08 17:24:40|333.02|330.82|333.02|330.82|333.02|330.82|333.02|330.82|0
1644341090000|2022-02-08 17:24:50|333.11|330.91|333.37|331.17|333.37|331.17|333.11|330.91|0
1644341100000|2022-02-08 17:25:00|333.2|331|333.02|330.82|333.2|331|333.02|330.82|0
1644341110000|2022-02-08 17:25:10|332.85|330.65|333.2|331|333.2|331|332.85|330.65|0
1644341120000|2022-02-08 17:25:20|333.02|330.82|333.2|331|333.2|331|333.02|330.82|0
1644341130000|2022-02-08 17:25:30|333.37|331.17|333.2|331|333.54|331.34|333.2|331|0
1644341140000|2022-02-08 17:25:40|333.37|331.17|333.54|331.34|333.63|331.43|333.37|331.17|0
1644341150000|2022-02-08 17:25:50|333.37|331.17|333.72|331.52|333.72|331.52|333.37|331.17|0
1644341160000|2022-02-08 17:26:00|333.63|331.43|333.2|331|333.63|331.43|333.2|331|0
1644341170000|2022-02-08 17:26:10|333.02|330.82|333.2|331|333.2|331|333.02|330.82|0
1644341180000|2022-02-08 17:26:20|333.19|330.99|333.19|330.99|333.19|330.99|333.19|330.99|0
1644341190000|2022-02-08 17:26:30|333.02|330.82|332.85|330.65|333.02|330.82|332.67|330.47|0
1644341200000|2022-02-08 17:26:40|333.19|330.99|333.02|330.82|333.37|331.17|333.02|330.82|0
1644341210000|2022-02-08 17:26:50|333.11|330.91|332.94|330.74|333.11|330.91|332.94|330.74|0
1644341220000|2022-02-08 17:27:00|332.85|330.65|332.85|330.65|332.85|330.65|332.5|330.3|0
1644341230000|2022-02-08 17:27:10|333.02|330.82|333.02|330.82|333.02|330.82|333.02|330.82|0
1644341240000|2022-02-08 17:27:20|333.19|330.99|333.37|331.17|333.37|331.17|333.19|330.99|0
1644341250000|2022-02-08 17:27:30|333.72|331.52|333.89|331.69|334.07|331.87|333.72|331.52|0
1644341260000|2022-02-08 17:27:40|334.07|331.87|333.89|331.69|334.07|331.87|333.89|331.69|0
1644341270000|2022-02-08 17:27:50|333.72|331.52|333.72|331.52|333.72|331.52|333.37|331.17|0
1644341280000|2022-02-08 17:28:00|333.89|331.69|333.72|331.52|333.89|331.69|333.72|331.52|0
1644341290000|2022-02-08 17:28:10|333.54|331.34|333.19|330.99|333.54|331.34|333.19|330.99|0
1644341300000|2022-02-08 17:28:20|333.37|331.17|333.02|330.82|333.37|331.17|333.02|330.82|0
1644341310000|2022-02-08 17:28:30|333.19|330.99|333.37|331.17|333.54|331.34|333.19|330.99|0
1644341320000|2022-02-08 17:28:40|333.19|330.99|333.19|330.99|333.19|330.99|333.02|330.82|0
1644341330000|2022-02-08 17:28:50|333.02|330.82|333.19|330.99|333.19|330.99|333.02|330.82|0
1644341340000|2022-02-08 17:29:00|333.37|331.17|333.37|331.17|333.54|331.34|333.37|331.17|0
1644341350000|2022-02-08 17:29:10|333.19|330.99|332.67|330.47|333.37|331.17|332.67|330.47|0
1644341360000|2022-02-08 17:29:20|332.85|330.65|332.85|330.65|332.85|330.65|332.67|330.47|0
1644341370000|2022-02-08 17:29:30|333.02|330.82|332.85|330.65|333.02|330.82|332.85|330.65|0
1644341380000|2022-02-08 17:29:40|333.02|330.82|332.67|330.47|333.02|330.82|332.67|330.47|0
1644341390000|2022-02-08 17:29:50|332.85|330.65|332.85|330.65|332.85|330.65|332.85|330.65|0
1644341400000|2022-02-08 17:30:00|332.5|330.3|332.32|330.12|332.5|330.3|332.32|330.12|0
1644341410000|2022-02-08 17:30:10|332.15|329.95|331.46|329.26|332.15|329.95|331.46|329.26|0
1644341420000|2022-02-08 17:30:20|331.63|329.43|331.46|329.26|331.63|329.43|331.46|329.26|0
1644341430000|2022-02-08 17:30:30|331.63|329.43|331.45|329.25|331.63|329.43|331.45|329.25|0
1644341440000|2022-02-08 17:30:40|331.63|329.43|331.45|329.25|331.72|329.52|331.45|329.25|0
1644341450000|2022-02-08 17:30:50|331.28|329.08|331.45|329.25|331.45|329.25|331.28|329.08|0
1644341460000|2022-02-08 17:31:00|331.28|329.08|330.93|328.73|331.28|329.08|330.93|328.73|0
1644341470000|2022-02-08 17:31:10|331.11|328.91|330.93|328.73|331.11|328.91|330.76|328.56|0
1644341480000|2022-02-08 17:31:20|330.59|328.39|330.93|328.73|330.93|328.73|330.59|328.39|0
1644341490000|2022-02-08 17:31:30|330.59|328.39|330.68|328.48|330.68|328.48|330.41|328.21|0
1644341500000|2022-02-08 17:31:40|330.41|328.21|330.76|328.56|330.76|328.56|330.41|328.21|0
1644341510000|2022-02-08 17:31:50|331.11|328.91|331.11|328.91|331.11|328.91|330.93|328.73|0
1644341520000|2022-02-08 17:32:00|331.2|329|331.11|328.91|331.2|329|330.93|328.73|0
1644341530000|2022-02-08 17:32:10|330.76|328.56|330.76|328.56|330.76|328.56|330.59|328.39|0
1644341540000|2022-02-08 17:32:20|330.59|328.39|330.5|328.3|330.59|328.39|330.41|328.21|0
1644341550000|2022-02-08 17:32:30|330.41|328.21|330.07|327.87|330.41|328.21|330.07|327.87|0
1644341560000|2022-02-08 17:32:40|329.89|327.69|329.72|327.52|330.07|327.87|329.72|327.52|0
1644341570000|2022-02-08 17:32:50|329.55|327.35|329.55|327.35|329.55|327.35|329.55|327.35|0
1644341580000|2022-02-08 17:33:00|329.37|327.17|329.72|327.52|329.72|327.52|329.37|327.17|0
1644341590000|2022-02-08 17:33:10|329.55|327.35|329.37|327.17|329.72|327.52|329.37|327.17|0
1644341600000|2022-02-08 17:33:20|329.03|326.83|329.03|326.83|329.2|327|329.03|326.83|0
1644341610000|2022-02-08 17:33:30|328.86|326.66|329.03|326.83|329.03|326.83|328.86|326.66|0
1644341620000|2022-02-08 17:33:40|329.2|327|329.03|326.83|329.2|327|329.03|326.83|0
1644341630000|2022-02-08 17:33:50|329.2|327|329.03|326.83|329.2|327|329.03|326.83|0
1644341640000|2022-02-08 17:34:00|329.2|327|329.72|327.52|329.72|327.52|329.2|327|0
1644341650000|2022-02-08 17:34:10|329.55|327.35|329.55|327.35|329.72|327.52|329.55|327.35|0
1644341660000|2022-02-08 17:34:20|329.37|327.17|329.37|327.17|329.55|327.35|329.37|327.17|0
1644341670000|2022-02-08 17:34:30|329.2|327|329.2|327|329.37|327.17|329.2|327|0
1644341680000|2022-02-08 17:34:40|329.37|327.17|329.2|327|329.37|327.17|329.2|327|0
1644341690000|2022-02-08 17:34:50|329.03|326.83|328.86|326.66|329.03|326.83|328.86|326.66|0
1644341700000|2022-02-08 17:35:00|329.03|326.83|328.86|326.66|329.03|326.83|328.68|326.48|0
1644341710000|2022-02-08 17:35:10|328.68|326.48|328.51|326.31|328.68|326.48|328.51|326.31|0
1644341720000|2022-02-08 17:35:20|328.68|326.48|328.68|326.48|328.68|326.48|328.51|326.31|0
1644341730000|2022-02-08 17:35:30|328.85|326.65|328.85|326.65|328.85|326.65|328.85|326.65|0
1644341740000|2022-02-08 17:35:40|328.68|326.48|328.85|326.65|328.85|326.65|328.68|326.48|0
1644341750000|2022-02-08 17:35:50|329.03|326.83|329.03|326.83|329.03|326.83|329.03|326.83|0
1644341760000|2022-02-08 17:36:00|328.85|326.65|329.2|327|329.2|327|328.85|326.65|0
1644341770000|2022-02-08 17:36:10|329.29|327.09|329.46|327.26|329.46|327.26|329.2|327|0
1644341780000|2022-02-08 17:36:20|329.37|327.17|329.37|327.17|329.37|327.17|329.2|327|0
1644341790000|2022-02-08 17:36:30|329.55|327.35|329.37|327.17|329.55|327.35|329.37|327.17|0
1644341800000|2022-02-08 17:36:40|329.29|327.09|329.55|327.35|329.55|327.35|329.29|327.09|0
1644341810000|2022-02-08 17:36:50|329.46|327.26|329.37|327.17|329.55|327.35|329.37|327.17|0
1644341820000|2022-02-08 17:37:00|329.55|327.35|329.2|327|329.55|327.35|329.2|327|0
1644341830000|2022-02-08 17:37:10|329.37|327.17|328.85|326.65|329.37|327.17|328.85|326.65|0
1644341840000|2022-02-08 17:37:20|328.51|326.31|328.51|326.31|328.51|326.31|328.51|326.31|0
1644341850000|2022-02-08 17:37:30|328.43|326.23|328.43|326.23|328.51|326.31|328.43|326.23|0
1644341860000|2022-02-08 17:37:40|328.68|326.48|328.68|326.48|328.68|326.48|328.68|326.48|0
1644341870000|2022-02-08 17:37:50|328.51|326.31|328.51|326.31|328.51|326.31|328.51|326.31|0
1644341880000|2022-02-08 17:38:00|328.34|326.14|328.34|326.14|328.34|326.14|328.34|326.14|0
1644341890000|2022-02-08 17:38:10|328.43|326.23|327.65|325.45|328.51|326.31|327.65|325.45|0
1644341900000|2022-02-08 17:38:20|327.47|325.27|327.47|325.27|327.47|325.27|327.13|324.93|0
1644341910000|2022-02-08 17:38:30|327.3|325.1|327.47|325.27|327.47|325.27|327.3|325.1|0
1644341920000|2022-02-08 17:38:40|327.3|325.1|327.47|325.27|327.64|325.44|327.3|325.1|0
1644341930000|2022-02-08 17:38:50|327.3|325.1|327.47|325.27|327.47|325.27|327.3|325.1|0
1644341940000|2022-02-08 17:39:00|327.64|325.44|327.3|325.1|327.64|325.44|327.3|325.1|0
1644341950000|2022-02-08 17:39:10|327.47|325.27|326.96|324.76|327.47|325.27|326.96|324.76|0
1644341960000|2022-02-08 17:39:20|326.78|324.58|327.3|325.1|327.3|325.1|326.78|324.58|0
1644341970000|2022-02-08 17:39:30|326.96|324.76|327.13|324.93|327.13|324.93|326.96|324.76|0
1644341980000|2022-02-08 17:39:40|326.96|324.76|326.09|323.89|326.96|324.76|326.09|323.89|0
1644341990000|2022-02-08 17:39:50|326.44|324.24|326.61|324.41|326.61|324.41|326.44|324.24|0
1644342000000|2022-02-08 17:40:00|326.44|324.24|326.44|324.24|326.44|324.24|326.27|324.07|0
1644342010000|2022-02-08 17:40:10|326.61|324.41|326.44|324.24|326.61|324.41|326.27|324.07|0
1644342020000|2022-02-08 17:40:20|326.61|324.41|326.61|324.41|326.61|324.41|326.44|324.24|0
1644342030000|2022-02-08 17:40:30|326.44|324.24|326.27|324.07|326.61|324.41|326.27|324.07|0
1644342040000|2022-02-08 17:40:40|326.09|323.89|325.92|323.72|326.09|323.89|325.92|323.72|0
1644342050000|2022-02-08 17:40:50|325.75|323.55|325.75|323.55|325.75|323.55|325.75|323.55|0
1644342060000|2022-02-08 17:41:00|325.92|323.72|325.58|323.38|325.92|323.72|325.58|323.38|0
1644342070000|2022-02-08 17:41:10|325.75|323.55|325.41|323.21|325.75|323.55|325.23|323.03|0
1644342080000|2022-02-08 17:41:20|325.23|323.03|325.23|323.03|325.41|323.21|325.23|323.03|0
1644342090000|2022-02-08 17:41:30|325.06|322.86|325.06|322.86|325.06|322.86|324.89|322.69|0
1644342100000|2022-02-08 17:41:40|324.89|322.69|325.06|322.86|325.06|322.86|324.89|322.69|0
1644342110000|2022-02-08 17:41:50|325.23|323.03|325.23|323.03|325.23|323.03|325.06|322.86|0
1644342120000|2022-02-08 17:42:00|325.06|322.86|325.58|323.38|325.58|323.38|325.06|322.86|0
1644342130000|2022-02-08 17:42:10|325.75|323.55|325.75|323.55|325.75|323.55|325.75|323.55|0
1644342140000|2022-02-08 17:42:20|325.92|323.72|326.09|323.89|326.09|323.89|325.92|323.72|0
1644342150000|2022-02-08 17:42:30|325.84|323.64|325.92|323.72|325.92|323.72|325.75|323.55|0
1644342160000|2022-02-08 17:42:40|326.09|323.89|326.09|323.89|326.09|323.89|326.09|323.89|0
1644342170000|2022-02-08 17:42:50|325.92|323.72|325.92|323.72|326.09|323.89|325.92|323.72|0
1644342180000|2022-02-08 17:43:00|326.09|323.89|326.44|324.24|326.44|324.24|326.09|323.89|0
1644342190000|2022-02-08 17:43:10|326.26|324.06|326.26|324.06|326.26|324.06|326.26|324.06|0
1644342200000|2022-02-08 17:43:20|326.44|324.24|326.26|324.06|326.44|324.24|326.26|324.06|0
1644342210000|2022-02-08 17:43:30|326.44|324.24|326.26|324.06|326.44|324.24|326.26|324.06|0
1644342220000|2022-02-08 17:43:40|326.44|324.24|326.26|324.06|326.44|324.24|326.26|324.06|0
1644342230000|2022-02-08 17:43:50|326.09|323.89|326.09|323.89|326.26|324.06|326.09|323.89|0
1644342240000|2022-02-08 17:44:00|325.92|323.72|325.84|323.64|325.92|323.72|325.58|323.38|0
1644342250000|2022-02-08 17:44:10|325.92|323.72|325.75|323.55|326.09|323.89|325.75|323.55|0
1644342260000|2022-02-08 17:44:20|325.92|323.72|325.92|323.72|325.92|323.72|325.92|323.72|0
1644342270000|2022-02-08 17:44:30|326.09|323.89|326.18|323.98|326.26|324.06|326.09|323.89|0
1644342280000|2022-02-08 17:44:40|326.26|324.06|326.61|324.41|326.61|324.41|326.26|324.06|0
1644342300000|2022-02-08 17:45:00|326.44|324.24|326.26|324.06|326.44|324.24|326.09|323.89|0
1644342310000|2022-02-08 17:45:10|326.09|323.89|325.92|323.72|326.09|323.89|325.92|323.72|0
1644342320000|2022-02-08 17:45:20|326.35|324.15|326.26|324.06|326.35|324.15|326.26|324.06|0
1644342330000|2022-02-08 17:45:30|326.09|323.89|326.18|323.98|326.26|324.06|326.09|323.89|0
1644342340000|2022-02-08 17:45:40|326.09|323.89|326.53|324.33|326.53|324.33|326.09|323.89|0
1644342350000|2022-02-08 17:45:50|326.44|324.24|326.26|324.06|326.61|324.41|326.26|324.06|0
1644342360000|2022-02-08 17:46:00|326.09|323.89|326.09|323.89|326.09|323.89|325.92|323.72|0
1644342370000|2022-02-08 17:46:10|325.75|323.55|325.92|323.72|325.92|323.72|325.75|323.55|0
1644342380000|2022-02-08 17:46:20|325.75|323.55|325.75|323.55|325.92|323.72|325.75|323.55|0
1644342390000|2022-02-08 17:46:30|325.92|323.72|326.09|323.89|326.09|323.89|325.92|323.72|0
1644342400000|2022-02-08 17:46:40|326.18|323.98|326.26|324.06|326.26|324.06|326.18|323.98|0
1644342410000|2022-02-08 17:46:50|326.09|323.89|326.09|323.89|326.09|323.89|326.09|323.89|0
1644342420000|2022-02-08 17:47:00|326.26|324.06|326.26|324.06|326.26|324.06|325.92|323.72|0
1644342430000|2022-02-08 17:47:10|326.09|323.89|326.09|323.89|326.26|324.06|326.09|323.89|0
1644342440000|2022-02-08 17:47:20|326.26|324.06|326.35|324.15|326.44|324.24|326.26|324.06|0
1644342450000|2022-02-08 17:47:30|326.44|324.24|326.61|324.41|326.61|324.41|326.44|324.24|0
1644342460000|2022-02-08 17:47:40|326.44|324.24|326.44|324.24|326.44|324.24|326.26|324.06|0
1644342470000|2022-02-08 17:47:50|326.61|324.41|326.44|324.24|326.61|324.41|326.44|324.24|0
1644342480000|2022-02-08 17:48:00|326.61|324.41|327.3|325.1|327.3|325.1|326.44|324.24|0
1644342490000|2022-02-08 17:48:10|327.47|325.27|327.47|325.27|327.47|325.27|327.47|325.27|0
1644342500000|2022-02-08 17:48:20|327.64|325.44|327.81|325.61|327.81|325.61|327.64|325.44|0
1644342510000|2022-02-08 17:48:30|327.64|325.44|327.47|325.27|327.81|325.61|327.47|325.27|0
1644342520000|2022-02-08 17:48:40|327.64|325.44|327.81|325.61|327.81|325.61|327.64|325.44|0
1644342530000|2022-02-08 17:48:50|328.16|325.96|327.99|325.79|328.16|325.96|327.99|325.79|0
1644342540000|2022-02-08 17:49:00|327.81|325.61|327.99|325.79|327.99|325.79|327.81|325.61|0
1644342550000|2022-02-08 17:49:10|328.16|325.96|328.16|325.96|328.5|326.3|328.16|325.96|0
1644342560000|2022-02-08 17:49:20|328.33|326.13|328.5|326.3|328.5|326.3|328.16|325.96|0
1644342570000|2022-02-08 17:49:30|328.16|325.96|328.5|326.3|328.5|326.3|328.16|325.96|0
1644342580000|2022-02-08 17:49:40|328.33|326.13|328.16|325.96|328.5|326.3|328.16|325.96|0
1644342590000|2022-02-08 17:49:50|328.33|326.13|328.16|325.96|328.33|326.13|328.16|325.96|0
1644342600000|2022-02-08 17:50:00|327.99|325.79|328.16|325.96|328.33|326.13|327.99|325.79|0
1644342610000|2022-02-08 17:50:10|328.33|326.13|327.99|325.79|328.33|326.13|327.99|325.79|0
1644342620000|2022-02-08 17:50:20|327.81|325.61|327.81|325.61|327.99|325.79|327.81|325.61|0
1644342640000|2022-02-08 17:50:40|327.99|325.79|327.99|325.79|327.99|325.79|327.99|325.79|0
1644342650000|2022-02-08 17:50:50|328.16|325.96|327.98|325.78|328.16|325.96|327.98|325.78|0
1644342660000|2022-02-08 17:51:00|328.16|325.96|328.16|325.96|328.16|325.96|328.16|325.96|0
1644342670000|2022-02-08 17:51:10|327.98|325.78|328.16|325.96|328.16|325.96|327.98|325.78|0
1644342680000|2022-02-08 17:51:20|328.33|326.13|328.16|325.96|328.33|326.13|328.16|325.96|0
1644342700000|2022-02-08 17:51:40|327.98|325.78|327.98|325.78|328.16|325.96|327.98|325.78|0
1644342710000|2022-02-08 17:51:50|327.81|325.61|327.81|325.61|327.81|325.61|327.81|325.61|0
1644342720000|2022-02-08 17:52:00|327.9|325.7|327.64|325.44|327.9|325.7|327.64|325.44|0
1644342730000|2022-02-08 17:52:10|327.47|325.27|327.47|325.27|327.47|325.27|327.47|325.27|0
1644342740000|2022-02-08 17:52:20|327.29|325.09|327.47|325.27|327.47|325.27|327.29|325.09|0
1644342750000|2022-02-08 17:52:30|327.64|325.44|327.29|325.09|327.64|325.44|327.29|325.09|0
1644342770000|2022-02-08 17:52:50|327.47|325.27|327.47|325.27|327.47|325.27|327.47|325.27|0
1644342780000|2022-02-08 17:53:00|327.64|325.44|327.47|325.27|327.64|325.44|327.47|325.27|0
1644342790000|2022-02-08 17:53:10|327.29|325.09|327.12|324.92|327.29|325.09|327.12|324.92|0
1644342800000|2022-02-08 17:53:20|327.29|325.09|327.12|324.92|327.29|325.09|327.12|324.92|0
1644342810000|2022-02-08 17:53:30|326.95|324.75|326.95|324.75|326.95|324.75|326.95|324.75|0
1644342820000|2022-02-08 17:53:40|327.12|324.92|327.12|324.92|327.12|324.92|327.12|324.92|0
1644342830000|2022-02-08 17:53:50|327.29|325.09|327.29|325.09|327.29|325.09|327.29|325.09|0
1644342840000|2022-02-08 17:54:00|327.21|325.01|327.47|325.27|327.47|325.27|327.21|325.01|0
1644342850000|2022-02-08 17:54:10|327.38|325.18|327.47|325.27|327.47|325.27|327.29|325.09|0
1644342860000|2022-02-08 17:54:20|327.64|325.44|327.81|325.61|327.81|325.61|327.64|325.44|0
1644342870000|2022-02-08 17:54:30|327.64|325.44|326.95|324.75|327.64|325.44|326.95|324.75|0
1644342880000|2022-02-08 17:54:40|327.12|324.92|327.64|325.44|327.64|325.44|327.12|324.92|0
1644342890000|2022-02-08 17:54:50|327.81|325.61|327.64|325.44|327.81|325.61|327.64|325.44|0
1644342900000|2022-02-08 17:55:00|327.81|325.61|328.16|325.96|328.16|325.96|327.81|325.61|0
1644342910000|2022-02-08 17:55:10|327.98|325.78|328.33|326.13|328.33|326.13|327.98|325.78|0
1644342920000|2022-02-08 17:55:20|328.16|325.96|328.16|325.96|328.16|325.96|328.16|325.96|0
1644342930000|2022-02-08 17:55:30|328.33|326.13|327.98|325.78|328.33|326.13|327.98|325.78|0
1644342940000|2022-02-08 17:55:40|328.16|325.96|327.81|325.61|328.16|325.96|327.81|325.61|0
1644342950000|2022-02-08 17:55:50|327.98|325.78|327.98|325.78|327.98|325.78|327.81|325.61|0
1644342960000|2022-02-08 17:56:00|328.16|325.96|327.98|325.78|328.16|325.96|327.98|325.78|0
1644342970000|2022-02-08 17:56:10|327.81|325.61|328.16|325.96|328.16|325.96|327.81|325.61|0
1644342980000|2022-02-08 17:56:20|328.33|326.13|328.16|325.96|328.33|326.13|328.16|325.96|0
1644342990000|2022-02-08 17:56:30|327.98|325.78|328.16|325.96|328.16|325.96|327.98|325.78|0
1644343000000|2022-02-08 17:56:40|327.98|325.78|328.16|325.96|328.16|325.96|327.98|325.78|0
1644343010000|2022-02-08 17:56:50|327.98|325.78|327.81|325.61|327.98|325.78|327.81|325.61|0
1644343020000|2022-02-08 17:57:00|327.98|325.78|327.81|325.61|327.98|325.78|327.81|325.61|0
1644343030000|2022-02-08 17:57:10|327.98|325.78|327.81|325.61|328.07|325.87|327.81|325.61|0
1644343040000|2022-02-08 17:57:20|327.98|325.78|328.24|326.04|328.33|326.13|327.98|325.78|0
1644343050000|2022-02-08 17:57:30|328.15|325.95|328.5|326.3|328.5|326.3|328.15|325.95|0
1644343060000|2022-02-08 17:57:40|328.67|326.47|328.67|326.47|328.67|326.47|328.67|326.47|0
1644343070000|2022-02-08 17:57:50|328.85|326.65|328.85|326.65|328.85|326.65|328.85|326.65|0
1644343080000|2022-02-08 17:58:00|328.67|326.47|328.67|326.47|328.85|326.65|328.67|326.47|0
1644343090000|2022-02-08 17:58:10|328.5|326.3|328.5|326.3|328.67|326.47|328.5|326.3|0
1644343100000|2022-02-08 17:58:20|328.33|326.13|328.33|326.13|328.33|326.13|328.33|326.13|0
1644343110000|2022-02-08 17:58:30|328.5|326.3|329.02|326.82|329.02|326.82|328.5|326.3|0
1644343120000|2022-02-08 17:58:40|328.85|326.65|329.02|326.82|329.02|326.82|328.85|326.65|0
1644343140000|2022-02-08 17:59:00|329.19|326.99|329.88|327.68|329.88|327.68|329.19|326.99|0
1644343150000|2022-02-08 17:59:10|329.71|327.51|329.71|327.51|329.71|327.51|329.54|327.34|0
1644343160000|2022-02-08 17:59:20|329.36|327.16|329.19|326.99|329.36|327.16|329.19|326.99|0
1644343170000|2022-02-08 17:59:30|329.36|327.16|329.36|327.16|329.36|327.16|329.36|327.16|0
1644343180000|2022-02-08 17:59:40|329.54|327.34|329.36|327.16|329.54|327.34|329.36|327.16|0
1644343200000|2022-02-08 18:00:00|329.54|327.34|329.54|327.34|329.54|327.34|329.54|327.34|0
1644343210000|2022-02-08 18:00:10|329.71|327.51|329.19|326.99|329.71|327.51|329.19|326.99|0
1644343220000|2022-02-08 18:00:20|329.36|327.16|329.36|327.16|329.36|327.16|329.19|326.99|0
1644343230000|2022-02-08 18:00:30|329.54|327.34|329.45|327.25|329.71|327.51|329.36|327.16|0
1644343240000|2022-02-08 18:00:40|329.36|327.16|329.71|327.51|329.71|327.51|329.36|327.16|0
1644343250000|2022-02-08 18:00:50|329.19|326.99|329.36|327.16|329.36|327.16|329.19|326.99|0
1644343260000|2022-02-08 18:01:00|329.54|327.34|329.71|327.51|329.71|327.51|329.54|327.34|0
1644343270000|2022-02-08 18:01:10|329.88|327.68|330.4|328.2|330.4|328.2|329.88|327.68|0
1644343280000|2022-02-08 18:01:20|330.57|328.37|330.84|328.64|330.92|328.72|330.57|328.37|0
1644343290000|2022-02-08 18:01:30|330.75|328.55|330.57|328.37|330.75|328.55|330.4|328.2|0
1644343300000|2022-02-08 18:01:40|330.4|328.2|330.06|327.86|330.4|328.2|330.06|327.86|0
1644343310000|2022-02-08 18:01:50|330.23|328.03|330.4|328.2|330.4|328.2|330.23|328.03|0
1644343320000|2022-02-08 18:02:00|330.14|327.94|330.05|327.85|330.23|328.03|330.05|327.85|0
1644343330000|2022-02-08 18:02:10|329.88|327.68|329.36|327.16|329.88|327.68|329.36|327.16|0
1644343340000|2022-02-08 18:02:20|329.54|327.34|329.54|327.34|329.54|327.34|329.36|327.16|0
1644343350000|2022-02-08 18:02:30|329.71|327.51|329.54|327.34|329.71|327.51|329.54|327.34|0
1644343360000|2022-02-08 18:02:40|329.36|327.16|329.19|326.99|329.36|327.16|329.19|326.99|0
1644343370000|2022-02-08 18:02:50|329.36|327.16|329.19|326.99|329.36|327.16|329.19|326.99|0
1644343380000|2022-02-08 18:03:00|329.36|327.16|329.36|327.16|329.36|327.16|329.19|326.99|0
1644343390000|2022-02-08 18:03:10|329.19|326.99|329.19|326.99|329.19|326.99|329.19|326.99|0
1644343400000|2022-02-08 18:03:20|329.54|327.34|329.54|327.34|329.71|327.51|329.54|327.34|0
1644343410000|2022-02-08 18:03:30|329.71|327.51|329.88|327.68|329.88|327.68|329.53|327.33|0
1644343420000|2022-02-08 18:03:40|330.23|328.03|330.05|327.85|330.23|328.03|330.05|327.85|0
1644343430000|2022-02-08 18:03:50|329.88|327.68|329.71|327.51|329.88|327.68|329.53|327.33|0
1644343440000|2022-02-08 18:04:00|329.53|327.33|329.53|327.33|329.53|327.33|329.53|327.33|0
1644343450000|2022-02-08 18:04:10|329.71|327.51|329.53|327.33|329.71|327.51|329.53|327.33|0
1644343460000|2022-02-08 18:04:20|329.71|327.51|330.05|327.85|330.05|327.85|329.71|327.51|0
1644343470000|2022-02-08 18:04:30|330.23|328.03|330.23|328.03|330.4|328.2|330.23|328.03|0
1644343480000|2022-02-08 18:04:40|330.4|328.2|330.23|328.03|330.4|328.2|330.23|328.03|0
1644343490000|2022-02-08 18:04:50|330.05|327.85|329.88|327.68|330.05|327.85|329.88|327.68|0
1644343500000|2022-02-08 18:05:00|329.71|327.51|329.88|327.68|329.88|327.68|329.71|327.51|0
1644343510000|2022-02-08 18:05:10|329.71|327.51|329.71|327.51|329.88|327.68|329.71|327.51|0
1644343520000|2022-02-08 18:05:20|329.53|327.33|329.53|327.33|329.53|327.33|329.53|327.33|0
1644343530000|2022-02-08 18:05:30|329.71|327.51|329.71|327.51|329.71|327.51|329.53|327.33|0
1644343550000|2022-02-08 18:05:50|329.88|327.68|329.97|327.77|329.97|327.77|329.88|327.68|0
1644343560000|2022-02-08 18:06:00|329.88|327.68|330.23|328.03|330.23|328.03|329.88|327.68|0
1644343570000|2022-02-08 18:06:10|330.4|328.2|330.75|328.55|330.75|328.55|330.4|328.2|0
1644343580000|2022-02-08 18:06:20|330.57|328.37|330.57|328.37|330.57|328.37|330.57|328.37|0
1644343600000|2022-02-08 18:06:40|330.4|328.2|329.71|327.51|330.4|328.2|329.71|327.51|0
1644343610000|2022-02-08 18:06:50|329.36|327.16|329.36|327.16|329.53|327.33|329.01|326.81|0
1644343620000|2022-02-08 18:07:00|329.53|327.33|330.23|328.03|330.23|328.03|329.53|327.33|0
1644343630000|2022-02-08 18:07:10|330.05|327.85|329.97|327.77|330.05|327.85|329.97|327.77|0
1644343640000|2022-02-08 18:07:20|330.4|328.2|330.75|328.55|330.75|328.55|330.32|328.12|0
1644343650000|2022-02-08 18:07:30|330.92|328.72|330.75|328.55|330.92|328.72|330.75|328.55|0
1644343660000|2022-02-08 18:07:40|330.92|328.72|330.92|328.72|331.09|328.89|330.92|328.72|0
1644343670000|2022-02-08 18:07:50|331.09|328.89|331.44|329.24|331.44|329.24|330.92|328.72|0
1644343680000|2022-02-08 18:08:00|331.27|329.07|330.57|328.37|331.27|329.07|330.57|328.37|0
1644343690000|2022-02-08 18:08:10|330.66|328.46|330.4|328.2|330.66|328.46|330.4|328.2|0
1644343700000|2022-02-08 18:08:20|330.23|328.03|330.05|327.85|330.4|328.2|330.05|327.85|0
1644343710000|2022-02-08 18:08:30|330.23|328.03|330.4|328.2|330.4|328.2|330.23|328.03|0
1644343720000|2022-02-08 18:08:40|330.57|328.37|330.57|328.37|330.75|328.55|330.57|328.37|0
1644343730000|2022-02-08 18:08:50|330.4|328.2|330.57|328.37|330.75|328.55|330.4|328.2|0
1644343740000|2022-02-08 18:09:00|331.09|328.89|331.09|328.89|331.09|328.89|331.09|328.89|0
1644343750000|2022-02-08 18:09:10|331.44|329.24|331.44|329.24|331.44|329.24|331.27|329.07|0
1644343760000|2022-02-08 18:09:20|331.27|329.07|331.09|328.89|331.27|329.07|331.09|328.89|0
1644343770000|2022-02-08 18:09:30|330.92|328.72|331.09|328.89|331.09|328.89|330.92|328.72|0
1644343780000|2022-02-08 18:09:40|331.18|328.98|330.74|328.54|331.18|328.98|330.74|328.54|0
1644343790000|2022-02-08 18:09:50|330.66|328.46|330.92|328.72|330.92|328.72|330.66|328.46|0
1644343800000|2022-02-08 18:10:00|331.09|328.89|331.44|329.24|331.44|329.24|331.09|328.89|0
1644343810000|2022-02-08 18:10:10|331.27|329.07|331.61|329.41|331.61|329.41|331.27|329.07|0
1644343820000|2022-02-08 18:10:20|331.96|329.76|332.13|329.93|332.13|329.93|331.96|329.76|0
1644343830000|2022-02-08 18:10:30|331.96|329.76|331.79|329.59|332.13|329.93|331.79|329.59|0
1644343840000|2022-02-08 18:10:40|331.61|329.41|331.44|329.24|331.61|329.41|331.26|329.06|0
1644343850000|2022-02-08 18:10:50|331.26|329.06|331.26|329.06|331.26|329.06|331.26|329.06|0
1644343860000|2022-02-08 18:11:00|331.09|328.89|330.92|328.72|331.09|328.89|330.92|328.72|0
1644343870000|2022-02-08 18:11:10|330.74|328.54|330.57|328.37|330.74|328.54|330.57|328.37|0
1644343880000|2022-02-08 18:11:20|330.4|328.2|330.22|328.02|330.4|328.2|330.22|328.02|0
1644343890000|2022-02-08 18:11:30|330.4|328.2|329.88|327.68|330.4|328.2|329.88|327.68|0
1644343900000|2022-02-08 18:11:40|329.7|327.5|329.88|327.68|329.88|327.68|329.7|327.5|0
1644343910000|2022-02-08 18:11:50|329.53|327.33|329.88|327.68|329.88|327.68|329.53|327.33|0
1644343920000|2022-02-08 18:12:00|330.05|327.85|329.7|327.5|330.05|327.85|329.7|327.5|0
1644343930000|2022-02-08 18:12:10|329.53|327.33|329.7|327.5|329.7|327.5|329.53|327.33|0
1644343940000|2022-02-08 18:12:20|329.53|327.33|329.53|327.33|329.53|327.33|329.36|327.16|0
1644343950000|2022-02-08 18:12:30|329.7|327.5|329.53|327.33|329.7|327.5|329.53|327.33|0
1644343960000|2022-02-08 18:12:40|329.45|327.25|329.53|327.33|329.53|327.33|329.45|327.25|0
1644343970000|2022-02-08 18:12:50|329.7|327.5|329.62|327.42|329.7|327.5|329.53|327.33|0
1644343980000|2022-02-08 18:13:00|329.7|327.5|329.88|327.68|329.88|327.68|329.7|327.5|0
1644343990000|2022-02-08 18:13:10|329.7|327.5|329.97|327.77|329.97|327.77|329.7|327.5|0
1644344000000|2022-02-08 18:13:20|330.05|327.85|329.7|327.5|330.05|327.85|329.7|327.5|0
1644344010000|2022-02-08 18:13:30|329.62|327.42|329.7|327.5|329.7|327.5|329.53|327.33|0
1644344020000|2022-02-08 18:13:40|329.53|327.33|329.36|327.16|329.53|327.33|329.36|327.16|0
1644344030000|2022-02-08 18:13:50|329.18|326.98|329.18|326.98|329.36|327.16|329.18|326.98|0
1644344040000|2022-02-08 18:14:00|329.36|327.16|329.53|327.33|329.53|327.33|329.36|327.16|0
1644344050000|2022-02-08 18:14:10|329.36|327.16|329.36|327.16|329.36|327.16|329.36|327.16|0
1644344060000|2022-02-08 18:14:20|329.18|326.98|329.53|327.33|329.7|327.5|329.18|326.98|0
1644344070000|2022-02-08 18:14:30|329.7|327.5|329.53|327.33|329.7|327.5|329.53|327.33|0
1644344080000|2022-02-08 18:14:40|329.7|327.5|329.53|327.33|329.7|327.5|329.53|327.33|0
1644344090000|2022-02-08 18:14:50|329.36|327.16|329.27|327.07|329.36|327.16|329.27|327.07|0
1644344100000|2022-02-08 18:15:00|329.53|327.33|329.88|327.68|329.88|327.68|329.53|327.33|0
1644344110000|2022-02-08 18:15:10|329.7|327.5|329.7|327.5|329.88|327.68|329.7|327.5|0
1644344120000|2022-02-08 18:15:20|329.88|327.68|330.05|327.85|330.05|327.85|329.88|327.68|0
1644344130000|2022-02-08 18:15:30|329.88|327.68|330.74|328.54|330.74|328.54|329.88|327.68|0
1644344140000|2022-02-08 18:15:40|330.57|328.37|330.74|328.54|330.74|328.54|330.57|328.37|0
1644344150000|2022-02-08 18:15:50|330.57|328.37|331.01|328.81|331.09|328.89|330.57|328.37|0
1644344160000|2022-02-08 18:16:00|330.92|328.72|331.26|329.06|331.26|329.06|330.92|328.72|0
1644344170000|2022-02-08 18:16:10|331.44|329.24|331.61|329.41|331.61|329.41|331.26|329.06|0
1644344180000|2022-02-08 18:16:20|331.44|329.24|331.96|329.76|332.3|330.1|331.44|329.24|0
1644344190000|2022-02-08 18:16:30|331.78|329.58|332.13|329.93|332.13|329.93|331.78|329.58|0
1644344200000|2022-02-08 18:16:40|331.96|329.76|332.83|330.63|332.83|330.63|331.96|329.76|0
1644344210000|2022-02-08 18:16:50|333|330.8|334.05|331.85|334.05|331.85|333|330.8|0
1644344220000|2022-02-08 18:17:00|334.22|332.02|334.22|332.02|334.22|332.02|333.87|331.67|0
1644344230000|2022-02-08 18:17:10|334.39|332.19|334.74|332.54|334.74|332.54|334.39|332.19|0
1644344240000|2022-02-08 18:17:20|334.57|332.37|334.05|331.85|334.92|332.72|334.05|331.85|0
1644344250000|2022-02-08 18:17:30|334.22|332.02|334.31|332.11|334.31|332.11|334.22|332.02|0
1644344260000|2022-02-08 18:17:40|334.22|332.02|333.87|331.67|334.22|332.02|333.87|331.67|0
1644344270000|2022-02-08 18:17:50|334.04|331.84|333.7|331.5|334.04|331.84|333.52|331.32|0
1644344280000|2022-02-08 18:18:00|333.52|331.32|333|330.8|333.52|331.32|333|330.8|0
1644344290000|2022-02-08 18:18:10|332.48|330.28|332.3|330.1|332.57|330.37|332.13|329.93|0
1644344300000|2022-02-08 18:18:20|332.13|329.93|332.3|330.1|332.3|330.1|332.13|329.93|0
1644344310000|2022-02-08 18:18:30|331.78|329.58|331.78|329.58|331.96|329.76|331.61|329.41|0
1644344320000|2022-02-08 18:18:40|331.7|329.5|331.44|329.24|331.78|329.58|331.44|329.24|0
1644344330000|2022-02-08 18:18:50|331.61|329.41|331.61|329.41|331.78|329.58|331.61|329.41|0
1644344340000|2022-02-08 18:19:00|331.44|329.24|331.35|329.15|331.44|329.24|331.26|329.06|0
1644344350000|2022-02-08 18:19:10|331.09|328.89|331.43|329.23|331.43|329.23|331.09|328.89|0
1644344360000|2022-02-08 18:19:20|331.26|329.06|331.61|329.41|331.61|329.41|331.26|329.06|0
1644344370000|2022-02-08 18:19:30|331.43|329.23|331.96|329.76|331.96|329.76|331.43|329.23|0
1644344380000|2022-02-08 18:19:40|332.13|329.93|332.13|329.93|332.3|330.1|332.13|329.93|0
1644344390000|2022-02-08 18:19:50|332.3|330.1|332.48|330.28|332.48|330.28|332.3|330.1|0
1644344400000|2022-02-08 18:20:00|332.3|330.1|333|330.8|333|330.8|332.3|330.1|0
1644344410000|2022-02-08 18:20:10|333.17|330.97|333|330.8|333.17|330.97|333|330.8|0
1644344420000|2022-02-08 18:20:20|333.09|330.89|333|330.8|333.09|330.89|333|330.8|0
1644344430000|2022-02-08 18:20:30|332.82|330.62|333.35|331.15|333.35|331.15|332.82|330.62|0
1644344440000|2022-02-08 18:20:40|333.17|330.97|333.52|331.32|333.52|331.32|333.17|330.97|0
1644344450000|2022-02-08 18:20:50|333.17|330.97|332.82|330.62|333.26|331.06|332.82|330.62|0
1644344460000|2022-02-08 18:21:00|332.3|330.1|332.3|330.1|332.3|330.1|332.05|329.85|0
1644344470000|2022-02-08 18:21:10|332.22|330.02|331.96|329.76|332.22|330.02|331.96|329.76|0
1644344480000|2022-02-08 18:21:20|332.3|330.1|332.3|330.1|332.48|330.28|332.3|330.1|0
1644344490000|2022-02-08 18:21:30|332.13|329.93|331.95|329.75|332.13|329.93|331.95|329.75|0
1644344500000|2022-02-08 18:21:40|331.78|329.58|331.95|329.75|331.95|329.75|331.78|329.58|0
1644344510000|2022-02-08 18:21:50|332.13|329.93|331.95|329.75|332.13|329.93|331.95|329.75|0
1644344520000|2022-02-08 18:22:00|332.13|329.93|331.95|329.75|332.13|329.93|331.95|329.75|0
1644344530000|2022-02-08 18:22:10|331.61|329.41|331.95|329.75|331.95|329.75|331.61|329.41|0
1644344540000|2022-02-08 18:22:20|332.13|329.93|331.95|329.75|332.13|329.93|331.95|329.75|0
1644344550000|2022-02-08 18:22:30|332.13|329.93|331.95|329.75|332.13|329.93|331.95|329.75|0
1644344560000|2022-02-08 18:22:40|332.48|330.28|332.65|330.45|332.65|330.45|332.48|330.28|0
1644344570000|2022-02-08 18:22:50|332.48|330.28|332.13|329.93|332.48|330.28|332.13|329.93|0
1644344580000|2022-02-08 18:23:00|332.22|330.02|332.48|330.28|332.48|330.28|332.22|330.02|0
1644344590000|2022-02-08 18:23:10|332.65|330.45|332.82|330.62|332.82|330.62|332.65|330.45|0
1644344600000|2022-02-08 18:23:20|333|330.8|333|330.8|333.17|330.97|333|330.8|0
1644344610000|2022-02-08 18:23:30|332.82|330.62|333.52|331.32|333.52|331.32|332.82|330.62|0
1644344620000|2022-02-08 18:23:40|333.61|331.41|333.52|331.32|333.69|331.49|333.35|331.15|0
1644344630000|2022-02-08 18:23:50|333.44|331.24|333.35|331.15|333.52|331.32|333.35|331.15|0
1644344640000|2022-02-08 18:24:00|333.52|331.32|333.52|331.32|333.52|331.32|333.35|331.15|0
1644344650000|2022-02-08 18:24:10|333.35|331.15|333.69|331.49|333.69|331.49|333.35|331.15|0
1644344660000|2022-02-08 18:24:20|333.61|331.41|333.52|331.32|333.69|331.49|333.52|331.32|0
1644344670000|2022-02-08 18:24:30|333.69|331.49|333.69|331.49|333.87|331.67|333.69|331.49|0
1644344680000|2022-02-08 18:24:40|333.52|331.32|333.52|331.32|333.69|331.49|333.52|331.32|0
1644344690000|2022-02-08 18:24:50|333.69|331.49|333.69|331.49|333.69|331.49|333.69|331.49|0
1644344700000|2022-02-08 18:25:00|334.04|331.84|334.39|332.19|334.39|332.19|334.04|331.84|0
1644344710000|2022-02-08 18:25:10|334.74|332.54|333.69|331.49|334.74|332.54|333.69|331.49|0
1644344720000|2022-02-08 18:25:20|333.87|331.67|333.87|331.67|333.87|331.67|333.87|331.67|0
1644344730000|2022-02-08 18:25:30|334.04|331.84|334.04|331.84|334.04|331.84|334.04|331.84|0
1644344740000|2022-02-08 18:25:40|333.87|331.67|333.87|331.67|333.96|331.76|333.87|331.67|0
1644344750000|2022-02-08 18:25:50|334.04|331.84|334.13|331.93|334.39|332.19|334.04|331.84|0
1644344760000|2022-02-08 18:26:00|334.56|332.36|334.91|332.71|334.91|332.71|334.56|332.36|0
1644344770000|2022-02-08 18:26:10|335.26|333.06|335.61|333.41|335.96|333.76|335.26|333.06|0
1644344780000|2022-02-08 18:26:20|335.44|333.24|334.91|332.71|335.44|333.24|334.91|332.71|0
1644344790000|2022-02-08 18:26:30|335.26|333.06|335.09|332.89|335.26|333.06|335.09|332.89|0
1644344800000|2022-02-08 18:26:40|335.26|333.06|335.09|332.89|335.26|333.06|335.09|332.89|0
1644344810000|2022-02-08 18:26:50|335.44|333.24|335.44|333.24|335.44|333.24|335.26|333.06|0
1644344820000|2022-02-08 18:27:00|335.26|333.06|334.56|332.36|335.26|333.06|334.56|332.36|0
1644344830000|2022-02-08 18:27:10|335.09|332.89|334.91|332.71|335.09|332.89|334.83|332.63|0
1644344840000|2022-02-08 18:27:20|335.09|332.89|335.26|333.06|335.44|333.24|335.09|332.89|0
1644344850000|2022-02-08 18:27:30|335.44|333.24|335.26|333.06|335.44|333.24|335.26|333.06|0
1644344860000|2022-02-08 18:27:40|335.44|333.24|334.91|332.71|335.44|333.24|334.91|332.71|0
1644344870000|2022-02-08 18:27:50|334.74|332.54|334.74|332.54|334.74|332.54|334.56|332.36|0
1644344880000|2022-02-08 18:28:00|334.56|332.36|334.56|332.36|334.74|332.54|334.56|332.36|0
1644344890000|2022-02-08 18:28:10|334.04|331.84|334.56|332.36|334.56|332.36|334.04|331.84|0
1644344900000|2022-02-08 18:28:20|334.39|332.19|334.04|331.84|334.39|332.19|334.04|331.84|0
1644344910000|2022-02-08 18:28:30|334.21|332.01|334.56|332.36|334.56|332.36|334.21|332.01|0
1644344920000|2022-02-08 18:28:40|334.39|332.19|334.21|332.01|334.39|332.19|334.21|332.01|0
1644344930000|2022-02-08 18:28:50|334.04|331.84|333.87|331.67|334.04|331.84|333.87|331.67|0
1644344940000|2022-02-08 18:29:00|334.04|331.84|333.69|331.49|334.21|332.01|333.69|331.49|0
1644344950000|2022-02-08 18:29:10|333.87|331.67|334.39|332.19|334.39|332.19|333.87|331.67|0
1644344960000|2022-02-08 18:29:20|334.21|332.01|334.21|332.01|334.21|332.01|334.21|332.01|0
1644344970000|2022-02-08 18:29:30|334.04|331.84|334.04|331.84|334.04|331.84|333.87|331.67|0
1644344980000|2022-02-08 18:29:40|334.39|332.19|334.21|332.01|334.74|332.54|334.21|332.01|0
1644344990000|2022-02-08 18:29:50|334.39|332.19|334.56|332.36|334.56|332.36|334.39|332.19|0
1644345000000|2022-02-08 18:30:00|334.21|332.01|334.39|332.19|334.39|332.19|334.21|332.01|0
1644345010000|2022-02-08 18:30:10|334.56|332.36|334.39|332.19|334.65|332.45|334.39|332.19|0
1644345020000|2022-02-08 18:30:20|333.87|331.67|333.69|331.49|333.87|331.67|333.69|331.49|0
1644345030000|2022-02-08 18:30:30|333.52|331.32|332.99|330.79|333.52|331.32|332.99|330.79|0
1644345040000|2022-02-08 18:30:40|333.09|330.89|333.34|331.14|333.34|331.14|332.99|330.79|0
1644345050000|2022-02-08 18:30:50|333.52|331.32|333.26|331.06|333.52|331.32|333.17|330.97|0
1644345060000|2022-02-08 18:31:00|333.34|331.14|333.17|330.97|333.34|331.14|333.17|330.97|0
1644345070000|2022-02-08 18:31:10|332.99|330.79|332.82|330.62|332.99|330.79|332.82|330.62|0
1644345080000|2022-02-08 18:31:20|332.65|330.45|332.65|330.45|332.65|330.45|332.65|330.45|0
1644345090000|2022-02-08 18:31:30|332.82|330.62|332.12|329.92|332.82|330.62|332.12|329.92|0
1644345100000|2022-02-08 18:31:40|331.95|329.75|331.95|329.75|332.12|329.92|331.95|329.75|0
1644345110000|2022-02-08 18:31:50|332.12|329.92|332.3|330.1|332.3|330.1|332.12|329.92|0
1644345120000|2022-02-08 18:32:00|332.12|329.92|331.95|329.75|332.12|329.92|331.95|329.75|0
1644345130000|2022-02-08 18:32:10|332.12|329.92|332.12|329.92|332.12|329.92|332.12|329.92|0
1644345140000|2022-02-08 18:32:20|331.78|329.58|331.95|329.75|332.12|329.92|331.78|329.58|0
1644345150000|2022-02-08 18:32:30|331.78|329.58|331.69|329.49|331.78|329.58|331.69|329.49|0
1644345160000|2022-02-08 18:32:40|331.78|329.58|331.78|329.58|331.78|329.58|331.6|329.4|0
1644345170000|2022-02-08 18:32:50|331.6|329.4|331.43|329.23|331.6|329.4|331.43|329.23|0
1644345180000|2022-02-08 18:33:00|331.78|329.58|331.95|329.75|331.95|329.75|331.78|329.58|0
1644345190000|2022-02-08 18:33:10|332.12|329.92|331.78|329.58|332.12|329.92|331.78|329.58|0
1644345200000|2022-02-08 18:33:20|331.95|329.75|332.3|330.1|332.3|330.1|331.78|329.58|0
1644345210000|2022-02-08 18:33:30|332.47|330.27|332.12|329.92|332.47|330.27|332.12|329.92|0
1644345220000|2022-02-08 18:33:40|331.78|329.58|331.78|329.58|331.78|329.58|331.78|329.58|0
1644345230000|2022-02-08 18:33:50|331.95|329.75|331.95|329.75|331.95|329.75|331.95|329.75|0
1644345240000|2022-02-08 18:34:00|332.12|329.92|332.04|329.84|332.12|329.92|332.04|329.84|0
1644345250000|2022-02-08 18:34:10|332.12|329.92|332.12|329.92|332.3|330.1|332.12|329.92|0
1644345260000|2022-02-08 18:34:20|332.3|330.1|332.3|330.1|332.3|330.1|332.3|330.1|0
1644345270000|2022-02-08 18:34:30|332.12|329.92|332.12|329.92|332.12|329.92|332.12|329.92|0
1644345280000|2022-02-08 18:34:40|332.3|330.1|332.21|330.01|332.3|330.1|332.12|329.92|0
1644345290000|2022-02-08 18:34:50|332.12|329.92|331.87|329.67|332.12|329.92|331.78|329.58|0
1644345300000|2022-02-08 18:35:00|331.78|329.58|331.08|328.88|331.78|329.58|330.73|328.53|0
1644345310000|2022-02-08 18:35:10|330.91|328.71|331.08|328.88|331.08|328.88|330.91|328.71|0
1644345320000|2022-02-08 18:35:20|330.73|328.53|330.73|328.53|330.73|328.53|330.56|328.36|0
1644345330000|2022-02-08 18:35:30|330.56|328.36|330.39|328.19|330.56|328.36|330.39|328.19|0
1644345340000|2022-02-08 18:35:40|330.48|328.28|330.56|328.36|330.56|328.36|330.39|328.19|0
1644345350000|2022-02-08 18:35:50|330.73|328.53|330.73|328.53|330.91|328.71|330.73|328.53|0
1644345360000|2022-02-08 18:36:00|330.56|328.36|330.21|328.01|330.56|328.36|330.21|328.01|0
1644345370000|2022-02-08 18:36:10|330.39|328.19|330.73|328.53|330.73|328.53|330.39|328.19|0
1644345380000|2022-02-08 18:36:20|330.65|328.45|330.21|328.01|330.65|328.45|330.21|328.01|0
1644345390000|2022-02-08 18:36:30|330.04|327.84|330.04|327.84|330.21|328.01|329.87|327.67|0
1644345400000|2022-02-08 18:36:40|329.87|327.67|330.21|328.01|330.21|328.01|329.87|327.67|0
1644345410000|2022-02-08 18:36:50|330.56|328.36|330.48|328.28|330.56|328.36|330.39|328.19|0
1644345420000|2022-02-08 18:37:00|330.56|328.36|330.65|328.45|330.65|328.45|330.56|328.36|0
1644345430000|2022-02-08 18:37:10|330.91|328.71|330.56|328.36|330.91|328.71|330.56|328.36|0
1644345440000|2022-02-08 18:37:20|330.91|328.71|331.08|328.88|331.77|329.57|330.91|328.71|0
1644345450000|2022-02-08 18:37:30|331.25|329.05|331.25|329.05|331.43|329.23|331.25|329.05|0
1644345460000|2022-02-08 18:37:40|331.6|329.4|331.95|329.75|331.95|329.75|331.6|329.4|0
1644345470000|2022-02-08 18:37:50|331.77|329.57|331.6|329.4|331.77|329.57|331.6|329.4|0
1644345480000|2022-02-08 18:38:00|331.77|329.57|332.12|329.92|332.12|329.92|331.77|329.57|0
1644345490000|2022-02-08 18:38:10|332.3|330.1|332.99|330.79|332.99|330.79|332.3|330.1|0
1644345500000|2022-02-08 18:38:20|333.34|331.14|333.08|330.88|333.34|331.14|332.99|330.79|0
1644345510000|2022-02-08 18:38:30|332.99|330.79|332.82|330.62|332.99|330.79|332.3|330.1|0
1644345520000|2022-02-08 18:38:40|333.17|330.97|332.99|330.79|333.17|330.97|332.82|330.62|0
1644345530000|2022-02-08 18:38:50|333.17|330.97|332.99|330.79|333.17|330.97|332.99|330.79|0
1644345540000|2022-02-08 18:39:00|332.82|330.62|332.82|330.62|332.82|330.62|332.82|330.62|0
1644345550000|2022-02-08 18:39:10|332.99|330.79|332.99|330.79|333.17|330.97|332.82|330.62|0
1644345560000|2022-02-08 18:39:20|333.17|330.97|332.99|330.79|333.17|330.97|332.99|330.79|0
1644345570000|2022-02-08 18:39:30|333.16|330.96|333.51|331.31|333.51|331.31|333.16|330.96|0
1644345580000|2022-02-08 18:39:40|333.86|331.66|334.21|332.01|334.21|332.01|333.86|331.66|0
1644345590000|2022-02-08 18:39:50|334.04|331.84|333.34|331.14|334.04|331.84|333.34|331.14|0
1644345600000|2022-02-08 18:40:00|333.51|331.31|333.08|330.88|333.51|331.31|333.08|330.88|0
1644345610000|2022-02-08 18:40:10|333.34|331.14|332.99|330.79|333.34|331.14|332.82|330.62|0
1644345620000|2022-02-08 18:40:20|333.16|330.96|333.34|331.14|333.51|331.31|333.16|330.96|0
1644345630000|2022-02-08 18:40:30|333.16|330.96|332.99|330.79|333.16|330.96|332.99|330.79|0
1644345640000|2022-02-08 18:40:40|333.16|330.96|332.99|330.79|333.16|330.96|332.99|330.79|0
1644345650000|2022-02-08 18:40:50|333.16|330.96|333.16|330.96|333.16|330.96|333.16|330.96|0
1644345660000|2022-02-08 18:41:00|332.99|330.79|333.16|330.96|333.16|330.96|332.99|330.79|0
1644345670000|2022-02-08 18:41:10|332.99|330.79|333.16|330.96|333.16|330.96|332.64|330.44|0
1644345680000|2022-02-08 18:41:20|334.21|332.01|334.04|331.84|334.38|332.18|334.04|331.84|0
1644345690000|2022-02-08 18:41:30|334.38|332.18|334.3|332.1|334.56|332.36|334.3|332.1|0
1644345700000|2022-02-08 18:41:40|334.38|332.18|334.73|332.53|334.73|332.53|334.38|332.18|0
1644345710000|2022-02-08 18:41:50|334.91|332.71|334.73|332.53|334.91|332.71|334.56|332.36|0
1644345720000|2022-02-08 18:42:00|334.56|332.36|333.86|331.66|334.56|332.36|333.86|331.66|0
1644345730000|2022-02-08 18:42:10|334.03|331.83|333.69|331.49|334.03|331.83|333.6|331.4|0
1644345740000|2022-02-08 18:42:20|333.51|331.31|333.51|331.31|333.69|331.49|333.51|331.31|0
1644345750000|2022-02-08 18:42:30|333.6|331.4|333.78|331.58|333.78|331.58|333.6|331.4|0
1644345760000|2022-02-08 18:42:40|334.03|331.83|334.03|331.83|334.03|331.83|333.86|331.66|0
1644345770000|2022-02-08 18:42:50|333.86|331.66|333.69|331.49|333.86|331.66|333.69|331.49|0
1644345780000|2022-02-08 18:43:00|333.51|331.31|334.03|331.83|334.03|331.83|333.51|331.31|0
1644345790000|2022-02-08 18:43:10|334.13|331.93|334.73|332.53|334.91|332.71|334.13|331.93|0
1644345800000|2022-02-08 18:43:20|335.08|332.88|335.26|333.06|335.26|333.06|334.91|332.71|0
1644345810000|2022-02-08 18:43:30|335.08|332.88|334.82|332.62|335.08|332.88|334.82|332.62|0
1644345820000|2022-02-08 18:43:40|334.91|332.71|335.08|332.88|335.26|333.06|334.91|332.71|0
1644345830000|2022-02-08 18:43:50|334.91|332.71|335|332.8|335|332.8|334.73|332.53|0
1644345840000|2022-02-08 18:44:00|334.73|332.53|334.73|332.53|334.91|332.71|334.73|332.53|0
1644345850000|2022-02-08 18:44:10|334.38|332.18|334.56|332.36|334.73|332.53|334.38|332.18|0
1644345860000|2022-02-08 18:44:20|334.73|332.53|335|332.8|335|332.8|334.73|332.53|0
1644345870000|2022-02-08 18:44:30|335.26|333.06|334.73|332.53|335.26|333.06|334.73|332.53|0
1644345880000|2022-02-08 18:44:40|334.91|332.71|334.56|332.36|334.91|332.71|334.56|332.36|0
1644345890000|2022-02-08 18:44:50|334.38|332.18|334.38|332.18|334.47|332.27|334.38|332.18|0
1644345900000|2022-02-08 18:45:00|334.21|332.01|334.73|332.53|334.73|332.53|334.21|332.01|0
1644345910000|2022-02-08 18:45:10|334.56|332.36|334.73|332.53|334.91|332.71|334.56|332.36|0
1644345920000|2022-02-08 18:45:20|334.91|332.71|335.43|333.23|335.43|333.23|334.91|332.71|0
1644345930000|2022-02-08 18:45:30|335.26|333.06|334.91|332.71|335.26|333.06|334.91|332.71|0
1644345940000|2022-02-08 18:45:40|335.08|332.88|335.43|333.23|335.43|333.23|335.08|332.88|0
1644345950000|2022-02-08 18:45:50|335.52|333.32|335.78|333.58|335.78|333.58|335.43|333.23|0
1644345960000|2022-02-08 18:46:00|335.43|333.23|335.26|333.06|335.43|333.23|334.91|332.71|0
1644345970000|2022-02-08 18:46:10|334.91|332.71|335.08|332.88|335.08|332.88|334.82|332.62|0
1644345980000|2022-02-08 18:46:20|334.73|332.53|334.91|332.71|334.91|332.71|334.73|332.53|0
1644345990000|2022-02-08 18:46:30|335.08|332.88|334.21|332.01|335.08|332.88|334.21|332.01|0
1644346000000|2022-02-08 18:46:40|334.03|331.83|333.86|331.66|334.03|331.83|333.78|331.58|0
1644346010000|2022-02-08 18:46:50|333.68|331.48|333.16|330.96|333.68|331.48|333.16|330.96|0
1644346020000|2022-02-08 18:47:00|333.43|331.23|333.51|331.31|333.68|331.48|333.34|331.14|0
1644346030000|2022-02-08 18:47:10|333.68|331.48|333.68|331.48|333.68|331.48|333.68|331.48|0
1644346040000|2022-02-08 18:47:20|333.51|331.31|333.86|331.66|333.86|331.66|333.51|331.31|0
1644346050000|2022-02-08 18:47:30|333.68|331.48|333.08|330.88|333.68|331.48|333.08|330.88|0
1644346060000|2022-02-08 18:47:40|333.16|330.96|333.68|331.48|333.68|331.48|333.16|330.96|0
1644346070000|2022-02-08 18:47:50|333.51|331.31|333.68|331.48|333.68|331.48|333.51|331.31|0
1644346080000|2022-02-08 18:48:00|333.51|331.31|333.68|331.48|333.68|331.48|333.51|331.31|0
1644346090000|2022-02-08 18:48:10|333.86|331.66|334.03|331.83|334.03|331.83|333.86|331.66|0
1644346100000|2022-02-08 18:48:20|333.86|331.66|333.68|331.48|333.86|331.66|333.68|331.48|0
1644346110000|2022-02-08 18:48:30|333.86|331.66|333.51|331.31|333.86|331.66|333.51|331.31|0
1644346120000|2022-02-08 18:48:40|333.34|331.14|333.25|331.05|333.34|331.14|333.25|331.05|0
1644346130000|2022-02-08 18:48:50|333.16|330.96|333.16|330.96|333.34|331.14|333.16|330.96|0
1644346140000|2022-02-08 18:49:00|333.34|331.14|333.51|331.31|333.51|331.31|332.99|330.79|0
1644346150000|2022-02-08 18:49:10|333.34|331.14|333.68|331.48|333.86|331.66|333.34|331.14|0
1644346160000|2022-02-08 18:49:20|333.16|330.96|333.16|330.96|333.34|331.14|333.16|330.96|0
1644346170000|2022-02-08 18:49:30|332.99|330.79|333.16|330.96|333.16|330.96|332.99|330.79|0
1644346180000|2022-02-08 18:49:40|333.33|331.13|332.99|330.79|333.33|331.13|332.81|330.61|0
1644346190000|2022-02-08 18:49:50|333.08|330.88|332.81|330.61|333.08|330.88|332.81|330.61|0
1644346200000|2022-02-08 18:50:00|332.99|330.79|333.25|331.05|333.33|331.13|332.99|330.79|0
1644346210000|2022-02-08 18:50:10|333.33|331.13|333.68|331.48|333.68|331.48|333.33|331.13|0
1644346220000|2022-02-08 18:50:20|333.33|331.13|333.33|331.13|333.33|331.13|333.33|331.13|0
1644346230000|2022-02-08 18:50:30|333.25|331.05|333.16|330.96|333.33|331.13|333.16|330.96|0
1644346240000|2022-02-08 18:50:40|333.51|331.31|333.51|331.31|333.68|331.48|333.51|331.31|0
1644346250000|2022-02-08 18:50:50|333.33|331.13|334.21|332.01|334.21|332.01|333.33|331.13|0
1644346260000|2022-02-08 18:51:00|333.86|331.66|334.21|332.01|334.38|332.18|333.86|331.66|0
1644346270000|2022-02-08 18:51:10|334.03|331.83|333.86|331.66|334.03|331.83|333.86|331.66|0
1644346280000|2022-02-08 18:51:20|334.03|331.83|334.03|331.83|334.03|331.83|333.86|331.66|0
1644346290000|2022-02-08 18:51:30|334.38|332.18|334.55|332.35|334.55|332.35|334.38|332.18|0
1644346300000|2022-02-08 18:51:40|334.38|332.18|334.21|332.01|334.38|332.18|334.21|332.01|0
1644346310000|2022-02-08 18:51:50|334.38|332.18|334.21|332.01|334.38|332.18|334.21|332.01|0
1644346320000|2022-02-08 18:52:00|334.38|332.18|335.25|333.05|335.43|333.23|334.38|332.18|0
1644346330000|2022-02-08 18:52:10|335.43|333.23|334.99|332.79|335.43|333.23|334.99|332.79|0
1644346340000|2022-02-08 18:52:20|334.9|332.7|335.08|332.88|335.08|332.88|334.9|332.7|0
1644346350000|2022-02-08 18:52:30|335.34|333.14|335.6|333.4|335.6|333.4|335.25|333.05|0
1644346360000|2022-02-08 18:52:40|335.34|333.14|335.25|333.05|335.43|333.23|335.25|333.05|0
1644346370000|2022-02-08 18:52:50|335.08|332.88|335.08|332.88|335.08|332.88|335.08|332.88|0
1644346380000|2022-02-08 18:53:00|334.9|332.7|334.2|332|334.9|332.7|334.2|332|0
1644346390000|2022-02-08 18:53:10|334.38|332.18|334.47|332.27|334.47|332.27|334.2|332|0
1644346400000|2022-02-08 18:53:20|334.38|332.18|334.2|332|334.38|332.18|334.2|332|0
1644346410000|2022-02-08 18:53:30|334.03|331.83|334.38|332.18|334.38|332.18|334.03|331.83|0
1644346420000|2022-02-08 18:53:40|334.2|332|334.38|332.18|334.38|332.18|334.2|332|0
1644346430000|2022-02-08 18:53:50|334.2|332|334.12|331.92|334.2|332|334.03|331.83|0
1644346440000|2022-02-08 18:54:00|334.2|332|334.55|332.35|334.55|332.35|334.2|332|0
1644346450000|2022-02-08 18:54:10|334.47|332.27|333.86|331.66|334.47|332.27|333.86|331.66|0
1644346460000|2022-02-08 18:54:20|334.03|331.83|334.2|332|334.38|332.18|334.03|331.83|0
1644346470000|2022-02-08 18:54:30|334.12|331.92|334.2|332|334.2|332|334.12|331.92|0
1644346480000|2022-02-08 18:54:40|334.38|332.18|334.2|332|334.38|332.18|334.03|331.83|0
1644346490000|2022-02-08 18:54:50|334.03|331.83|334.03|331.83|334.12|331.92|334.03|331.83|0
1644346500000|2022-02-08 18:55:00|333.86|331.66|333.86|331.66|334.03|331.83|333.86|331.66|0
1644346510000|2022-02-08 18:55:10|333.68|331.48|333.68|331.48|333.68|331.48|333.68|331.48|0
1644346520000|2022-02-08 18:55:20|333.51|331.31|333.16|330.96|333.51|331.31|333.16|330.96|0
1644346530000|2022-02-08 18:55:30|332.98|330.78|332.98|330.78|332.98|330.78|332.98|330.78|0
1644346540000|2022-02-08 18:55:40|332.81|330.61|332.98|330.78|332.98|330.78|332.81|330.61|0
1644346550000|2022-02-08 18:55:50|332.81|330.61|332.81|330.61|332.98|330.78|332.81|330.61|0
1644346560000|2022-02-08 18:56:00|332.98|330.78|332.64|330.44|333.16|330.96|332.64|330.44|0
1644346570000|2022-02-08 18:56:10|332.46|330.26|332.64|330.44|332.64|330.44|332.46|330.26|0
1644346580000|2022-02-08 18:56:20|332.81|330.61|332.73|330.53|332.81|330.61|332.64|330.44|0
1644346590000|2022-02-08 18:56:30|332.81|330.61|332.81|330.61|332.81|330.61|332.64|330.44|0
1644346600000|2022-02-08 18:56:40|332.98|330.78|332.98|330.78|332.98|330.78|332.98|330.78|0
1644346610000|2022-02-08 18:56:50|332.81|330.61|332.46|330.26|332.98|330.78|332.46|330.26|0
1644346620000|2022-02-08 18:57:00|332.64|330.44|332.2|330|332.64|330.44|332.2|330|0
1644346630000|2022-02-08 18:57:10|332.29|330.09|332.29|330.09|332.46|330.26|332.29|330.09|0
1644346640000|2022-02-08 18:57:20|332.46|330.26|332.81|330.61|332.81|330.61|332.46|330.26|0
1644346650000|2022-02-08 18:57:30|332.64|330.44|332.64|330.44|332.64|330.44|332.46|330.26|0
1644346660000|2022-02-08 18:57:40|332.55|330.35|332.64|330.44|332.64|330.44|332.55|330.35|0
1644346670000|2022-02-08 18:57:50|332.55|330.35|332.46|330.26|332.55|330.35|332.46|330.26|0
1644346680000|2022-02-08 18:58:00|332.11|329.91|332.11|329.91|332.2|330|332.11|329.91|0
1644346690000|2022-02-08 18:58:10|331.94|329.74|331.68|329.48|332.11|329.91|331.68|329.48|0
1644346700000|2022-02-08 18:58:20|331.59|329.39|331.07|328.87|331.59|329.39|331.07|328.87|0
1644346710000|2022-02-08 18:58:30|331.25|329.05|331.25|329.05|331.25|329.05|331.25|329.05|0
1644346720000|2022-02-08 18:58:40|331.42|329.22|331.77|329.57|331.77|329.57|331.42|329.22|0
1644346730000|2022-02-08 18:58:50|331.59|329.39|331.42|329.22|331.59|329.39|331.42|329.22|0
1644346740000|2022-02-08 18:59:00|331.24|329.04|331.24|329.04|331.42|329.22|331.24|329.04|0
1644346750000|2022-02-08 18:59:10|331.07|328.87|331.24|329.04|331.24|329.04|331.07|328.87|0
1644346760000|2022-02-08 18:59:20|331.07|328.87|331.07|328.87|331.07|328.87|331.07|328.87|0
1644346770000|2022-02-08 18:59:30|331.24|329.04|331.42|329.22|331.42|329.22|331.07|328.87|0
1644346780000|2022-02-08 18:59:40|331.33|329.13|331.07|328.87|331.33|329.13|331.07|328.87|0
1644346790000|2022-02-08 18:59:50|330.99|328.79|331.07|328.87|331.07|328.87|330.72|328.52|0
1644346800000|2022-02-08 19:00:00|330.9|328.7|330.72|328.52|330.9|328.7|330.2|328|0
1644346810000|2022-02-08 19:00:10|330.55|328.35|330.72|328.52|330.72|328.52|330.55|328.35|0
1644346820000|2022-02-08 19:00:20|330.55|328.35|330.55|328.35|330.55|328.35|330.55|328.35|0
1644346830000|2022-02-08 19:00:30|330.9|328.7|330.9|328.7|331.07|328.87|330.9|328.7|0
1644346840000|2022-02-08 19:00:40|331.07|328.87|330.38|328.18|331.07|328.87|330.38|328.18|0
1644346850000|2022-02-08 19:00:50|330.2|328|330.38|328.18|330.38|328.18|330.03|327.83|0
1644346860000|2022-02-08 19:01:00|330.55|328.35|330.9|328.7|330.9|328.7|330.55|328.35|0
1644346870000|2022-02-08 19:01:10|331.07|328.87|330.9|328.7|331.07|328.87|330.9|328.7|0
1644346880000|2022-02-08 19:01:20|331.42|329.22|331.24|329.04|331.42|329.22|331.24|329.04|0
1644346890000|2022-02-08 19:01:30|331.42|329.22|331.42|329.22|331.42|329.22|331.24|329.04|0
1644346900000|2022-02-08 19:01:40|331.59|329.39|331.76|329.56|331.76|329.56|331.42|329.22|0
1644346910000|2022-02-08 19:01:50|331.59|329.39|331.51|329.31|331.59|329.39|331.42|329.22|0
1644346920000|2022-02-08 19:02:00|331.59|329.39|331.07|328.87|331.59|329.39|331.07|328.87|0
1644346930000|2022-02-08 19:02:10|331.24|329.04|331.24|329.04|331.24|329.04|331.07|328.87|0
1644346940000|2022-02-08 19:02:20|331.42|329.22|331.33|329.13|331.42|329.22|331.33|329.13|0
1644346950000|2022-02-08 19:02:30|331.59|329.39|331.42|329.22|331.59|329.39|331.42|329.22|0
1644346960000|2022-02-08 19:02:40|331.24|329.04|331.07|328.87|331.24|329.04|331.07|328.87|0
1644346970000|2022-02-08 19:02:50|330.72|328.52|330.9|328.7|330.9|328.7|330.72|328.52|0
1644346980000|2022-02-08 19:03:00|330.72|328.52|330.72|328.52|330.72|328.52|330.72|328.52|0
1644346990000|2022-02-08 19:03:10|330.38|328.18|330.55|328.35|330.55|328.35|330.38|328.18|0
1644347000000|2022-02-08 19:03:20|330.72|328.52|330.38|328.18|330.72|328.52|330.38|328.18|0
1644347010000|2022-02-08 19:03:30|330.55|328.35|330.9|328.7|330.9|328.7|330.55|328.35|0
1644347020000|2022-02-08 19:03:40|330.72|328.52|330.72|328.52|330.72|328.52|330.72|328.52|0
1644347030000|2022-02-08 19:03:50|330.9|328.7|330.38|328.18|330.9|328.7|330.38|328.18|0
1644347040000|2022-02-08 19:04:00|330.55|328.35|330.38|328.18|330.55|328.35|330.38|328.18|0
1644347050000|2022-02-08 19:04:10|330.2|328|330.2|328|330.2|328|330.03|327.83|0
1644347060000|2022-02-08 19:04:20|330.38|328.18|330.55|328.35|330.55|328.35|330.2|328|0
1644347070000|2022-02-08 19:04:30|330.38|328.18|330.2|328|330.38|328.18|330.2|328|0
1644347080000|2022-02-08 19:04:40|330.38|328.18|330.03|327.83|330.38|328.18|330.03|327.83|0
1644347090000|2022-02-08 19:04:50|330.2|328|330.03|327.83|330.2|328|330.03|327.83|0
1644347100000|2022-02-08 19:05:00|329.16|326.96|329.34|327.14|329.51|327.31|328.99|326.79|0
1644347110000|2022-02-08 19:05:10|329.16|326.96|329.16|326.96|329.16|326.96|328.99|326.79|0
1644347120000|2022-02-08 19:05:20|329.34|327.14|329.34|327.14|329.34|327.14|329.16|326.96|0
1644347130000|2022-02-08 19:05:30|329.16|326.96|328.82|326.62|329.16|326.96|328.82|326.62|0
1644347140000|2022-02-08 19:05:40|328.99|326.79|329.16|326.96|329.16|326.96|328.99|326.79|0
1644347150000|2022-02-08 19:05:50|328.99|326.79|328.99|326.79|328.99|326.79|328.99|326.79|0
1644347160000|2022-02-08 19:06:00|329.16|326.96|329.16|326.96|329.16|326.96|328.99|326.79|0
1644347170000|2022-02-08 19:06:10|329.34|327.14|329.16|326.96|329.34|327.14|329.16|326.96|0
1644347180000|2022-02-08 19:06:20|329.25|327.05|329.34|327.14|329.34|327.14|329.25|327.05|0
1644347190000|2022-02-08 19:06:30|329.51|327.31|329.51|327.31|329.51|327.31|329.51|327.31|0
1644347200000|2022-02-08 19:06:40|329.34|327.14|329.34|327.14|329.34|327.14|329.16|326.96|0
1644347210000|2022-02-08 19:06:50|329.16|326.96|329.16|326.96|329.16|326.96|329.16|326.96|0
1644347220000|2022-02-08 19:07:00|328.82|326.62|328.47|326.27|328.82|326.62|328.47|326.27|0
1644347230000|2022-02-08 19:07:10|328.3|326.1|328.47|326.27|328.47|326.27|328.3|326.1|0
1644347250000|2022-02-08 19:07:30|328.3|326.1|328.13|325.93|328.3|326.1|328.13|325.93|0
1644347260000|2022-02-08 19:07:40|328.04|325.84|327.78|325.58|328.04|325.84|327.78|325.58|0
1644347270000|2022-02-08 19:07:50|327.87|325.67|328.3|326.1|328.3|326.1|327.87|325.67|0
1644347280000|2022-02-08 19:08:00|328.13|325.93|328.13|325.93|328.13|325.93|327.95|325.75|0
1644347290000|2022-02-08 19:08:10|328.47|326.27|328.47|326.27|328.47|326.27|328.3|326.1|0
1644347300000|2022-02-08 19:08:20|328.3|326.1|328.47|326.27|328.64|326.44|328.3|326.1|0
1644347310000|2022-02-08 19:08:30|328.3|326.1|328.3|326.1|328.47|326.27|328.3|326.1|0
1644347320000|2022-02-08 19:08:40|328.39|326.19|328.99|326.79|328.99|326.79|328.39|326.19|0
1644347330000|2022-02-08 19:08:50|329.16|326.96|329.16|326.96|329.16|326.96|329.16|326.96|0
1644347340000|2022-02-08 19:09:00|328.99|326.79|328.99|326.79|328.99|326.79|328.82|326.62|0
1644347350000|2022-02-08 19:09:10|329.33|327.13|329.33|327.13|329.33|327.13|329.33|327.13|0
1644347360000|2022-02-08 19:09:20|329.51|327.31|329.51|327.31|330.2|328|329.51|327.31|0
1644347370000|2022-02-08 19:09:30|329.68|327.48|329.68|327.48|329.85|327.65|329.68|327.48|0
1644347380000|2022-02-08 19:09:40|329.85|327.65|329.68|327.48|329.85|327.65|329.68|327.48|0
1644347390000|2022-02-08 19:09:50|329.6|327.4|329.85|327.65|329.85|327.65|329.51|327.31|0
1644347400000|2022-02-08 19:10:00|330.03|327.83|330.2|328|330.37|328.17|329.85|327.65|0
1644347410000|2022-02-08 19:10:10|330.03|327.83|330.2|328|330.37|328.17|330.03|327.83|0
1644347420000|2022-02-08 19:10:20|330.37|328.17|330.55|328.35|330.72|328.52|330.37|328.17|0
1644347430000|2022-02-08 19:10:30|330.72|328.52|330.72|328.52|330.89|328.69|330.72|328.52|0
1644347440000|2022-02-08 19:10:40|330.55|328.35|330.72|328.52|330.72|328.52|330.55|328.35|0
1644347450000|2022-02-08 19:10:50|330.55|328.35|330.2|328|330.55|328.35|330.2|328|0
1644347460000|2022-02-08 19:11:00|330.37|328.17|330.2|328|330.37|328.17|330.2|328|0
1644347470000|2022-02-08 19:11:10|330.03|327.83|330.2|328|330.2|328|330.03|327.83|0
1644347480000|2022-02-08 19:11:20|330.37|328.17|330.55|328.35|330.55|328.35|330.37|328.17|0
1644347490000|2022-02-08 19:11:30|330.72|328.52|330.72|328.52|330.72|328.52|330.72|328.52|0
1644347500000|2022-02-08 19:11:40|330.55|328.35|330.55|328.35|330.55|328.35|330.55|328.35|0
1644347510000|2022-02-08 19:11:50|330.64|328.44|330.72|328.52|330.89|328.69|330.55|328.35|0
1644347520000|2022-02-08 19:12:00|330.89|328.69|330.89|328.69|330.89|328.69|330.89|328.69|0
1644347530000|2022-02-08 19:12:10|330.55|328.35|330.55|328.35|330.55|328.35|330.37|328.17|0
1644347540000|2022-02-08 19:12:20|330.37|328.17|330.2|328|330.37|328.17|330.2|328|0
1644347550000|2022-02-08 19:12:30|330.37|328.17|330.37|328.17|330.37|328.17|330.2|328|0
1644347560000|2022-02-08 19:12:40|330.2|328|330.55|328.35|330.55|328.35|330.2|328|0
1644347570000|2022-02-08 19:12:50|330.37|328.17|330.37|328.17|330.37|328.17|330.37|328.17|0
1644347580000|2022-02-08 19:13:00|330.55|328.35|330.89|328.69|331.24|329.04|330.55|328.35|0
1644347590000|2022-02-08 19:13:10|330.72|328.52|330.98|328.78|331.07|328.87|330.72|328.52|0
1644347600000|2022-02-08 19:13:20|331.24|329.04|331.07|328.87|331.41|329.21|331.07|328.87|0
1644347610000|2022-02-08 19:13:30|331.24|329.04|331.07|328.87|331.24|329.04|331.07|328.87|0
1644347620000|2022-02-08 19:13:40|331.24|329.04|330.72|328.52|331.24|329.04|330.72|328.52|0
1644347630000|2022-02-08 19:13:50|330.29|328.09|330.37|328.17|330.37|328.17|330.2|328|0
1644347640000|2022-02-08 19:14:00|330.54|328.34|330.72|328.52|330.89|328.69|330.54|328.34|0
1644347650000|2022-02-08 19:14:10|330.54|328.34|330.54|328.34|330.72|328.52|330.54|328.34|0
1644347660000|2022-02-08 19:14:20|330.2|328|330.72|328.52|330.72|328.52|330.2|328|0
1644347670000|2022-02-08 19:14:30|330.63|328.43|330.37|328.17|330.63|328.43|330.37|328.17|0
1644347680000|2022-02-08 19:14:40|330.54|328.34|330.54|328.34|330.54|328.34|330.54|328.34|0
1644347690000|2022-02-08 19:14:50|330.72|328.52|330.54|328.34|330.72|328.52|330.54|328.34|0
1644347700000|2022-02-08 19:15:00|330.72|328.52|330.37|328.17|330.72|328.52|330.37|328.17|0
1644347710000|2022-02-08 19:15:10|330.2|328|330.72|328.52|330.72|328.52|330.2|328|0
1644347720000|2022-02-08 19:15:20|331.06|328.86|331.06|328.86|331.06|328.86|331.06|328.86|0
1644347730000|2022-02-08 19:15:30|331.24|329.04|330.89|328.69|331.24|329.04|330.89|328.69|0
1644347740000|2022-02-08 19:15:40|331.06|328.86|331.93|329.73|331.93|329.73|331.06|328.86|0
1644347750000|2022-02-08 19:15:50|331.76|329.56|332.11|329.91|332.11|329.91|331.76|329.56|0
1644347760000|2022-02-08 19:16:00|332.2|330|332.28|330.08|332.45|330.25|332.2|330|0
1644347770000|2022-02-08 19:16:10|332.45|330.25|333.85|331.65|333.85|331.65|332.45|330.25|0
1644347780000|2022-02-08 19:16:20|334.02|331.82|333.85|331.65|334.37|332.17|333.85|331.65|0
1644347790000|2022-02-08 19:16:30|333.67|331.47|334.2|332|334.2|332|333.67|331.47|0
1644347800000|2022-02-08 19:16:40|334.02|331.82|333.85|331.65|334.02|331.82|333.85|331.65|0
1644347810000|2022-02-08 19:16:50|333.67|331.47|333.85|331.65|334.02|331.82|333.67|331.47|0
1644347820000|2022-02-08 19:17:00|334.02|331.82|333.85|331.65|334.02|331.82|333.85|331.65|0
1644347830000|2022-02-08 19:17:10|333.67|331.47|333.32|331.12|333.67|331.47|333.32|331.12|0
1644347840000|2022-02-08 19:17:20|333.5|331.3|332.8|330.6|333.5|331.3|332.8|330.6|0
1644347850000|2022-02-08 19:17:30|332.45|330.25|332.28|330.08|332.45|330.25|332.28|330.08|0
1644347860000|2022-02-08 19:17:40|331.93|329.73|332.28|330.08|332.28|330.08|331.93|329.73|0
1644347880000|2022-02-08 19:18:00|332.45|330.25|332.45|330.25|332.63|330.43|332.28|330.08|0
1644347890000|2022-02-08 19:18:10|332.63|330.43|332.63|330.43|332.63|330.43|332.45|330.25|0
1644347900000|2022-02-08 19:18:20|332.89|330.69|332.45|330.25|332.89|330.69|332.45|330.25|0
1644347910000|2022-02-08 19:18:30|332.63|330.43|332.45|330.25|332.63|330.43|332.45|330.25|0
1644347920000|2022-02-08 19:18:40|332.63|330.43|332.63|330.43|332.63|330.43|332.63|330.43|0
1644347930000|2022-02-08 19:18:50|332.45|330.25|332.63|330.43|332.63|330.43|332.45|330.25|0
1644347940000|2022-02-08 19:19:00|332.54|330.34|332.63|330.43|332.63|330.43|332.45|330.25|0
1644347950000|2022-02-08 19:19:10|332.72|330.52|332.45|330.25|332.72|330.52|332.45|330.25|0
1644347960000|2022-02-08 19:19:20|332.63|330.43|332.8|330.6|332.8|330.6|332.63|330.43|0
1644347970000|2022-02-08 19:19:30|332.97|330.77|333.15|330.95|333.15|330.95|332.97|330.77|0
1644347980000|2022-02-08 19:19:40|333.5|331.3|333.5|331.3|333.67|331.47|333.5|331.3|0
1644347990000|2022-02-08 19:19:50|333.67|331.47|333.32|331.12|333.67|331.47|333.32|331.12|0
1644348000000|2022-02-08 19:20:00|333.15|330.95|333.15|330.95|333.15|330.95|333.15|330.95|0
1644348010000|2022-02-08 19:20:10|333.32|331.12|333.85|331.65|333.85|331.65|333.32|331.12|0
1644348020000|2022-02-08 19:20:20|334.02|331.82|334.19|331.99|334.19|331.99|334.02|331.82|0
1644348030000|2022-02-08 19:20:30|334.02|331.82|334.19|331.99|334.19|331.99|334.02|331.82|0
1644348040000|2022-02-08 19:20:40|334.37|332.17|334.37|332.17|334.37|332.17|334.37|332.17|0
1644348050000|2022-02-08 19:20:50|335.07|332.87|335.42|333.22|335.42|333.22|335.07|332.87|0
1644348060000|2022-02-08 19:21:00|335.07|332.87|336.11|333.91|336.11|333.91|335.07|332.87|0
1644348070000|2022-02-08 19:21:10|335.94|333.74|335.76|333.56|335.94|333.74|335.76|333.56|0
1644348080000|2022-02-08 19:21:20|335.42|333.22|335.24|333.04|335.42|333.22|335.24|333.04|0
1644348090000|2022-02-08 19:21:30|335.42|333.22|335.59|333.39|335.59|333.39|335.42|333.22|0
1644348100000|2022-02-08 19:21:40|335.76|333.56|336.99|334.79|336.99|334.79|335.76|333.56|0
1644348110000|2022-02-08 19:21:50|337.34|335.14|338.04|335.84|338.39|336.19|337.34|335.14|0
1644348120000|2022-02-08 19:22:00|337.69|335.49|338.39|336.19|338.39|336.19|337.69|335.49|0
1644348130000|2022-02-08 19:22:10|339.8|337.6|339.1|336.9|339.8|337.6|339.1|336.9|0
1644348140000|2022-02-08 19:22:20|339.45|337.25|338.92|336.72|339.45|337.25|338.92|336.72|0
1644348150000|2022-02-08 19:22:30|338.39|336.19|339.1|336.9|339.1|336.9|338.39|336.19|0
1644348160000|2022-02-08 19:22:40|338.92|336.72|338.92|336.72|339.1|336.9|338.92|336.72|0
1644348170000|2022-02-08 19:22:50|339.1|336.9|338.92|336.72|339.1|336.9|338.92|336.72|0
1644348180000|2022-02-08 19:23:00|338.74|336.54|338.92|336.72|339.1|336.9|338.74|336.54|0
1644348190000|2022-02-08 19:23:10|339.1|336.9|338.74|336.54|339.1|336.9|338.74|336.54|0
1644348200000|2022-02-08 19:23:20|338.57|336.37|338.39|336.19|338.57|336.37|338.39|336.19|0
1644348210000|2022-02-08 19:23:30|338.04|335.84|337.69|335.49|338.04|335.84|337.52|335.32|0
1644348220000|2022-02-08 19:23:40|337.87|335.67|337.51|335.31|337.87|335.67|337.51|335.31|0
1644348230000|2022-02-08 19:23:50|337.69|335.49|337.69|335.49|337.87|335.67|337.69|335.49|0
1644348240000|2022-02-08 19:24:00|338.04|335.84|338.39|336.19|338.39|336.19|338.04|335.84|0
1644348250000|2022-02-08 19:24:10|338.48|336.28|338.92|336.72|338.92|336.72|338.48|336.28|0
1644348260000|2022-02-08 19:24:20|338.57|336.37|338.57|336.37|338.57|336.37|338.57|336.37|0
1644348270000|2022-02-08 19:24:30|338.39|336.19|338.39|336.19|338.39|336.19|338.39|336.19|0
1644348280000|2022-02-08 19:24:40|338.22|336.02|338.39|336.19|338.39|336.19|338.04|335.84|0
1644348290000|2022-02-08 19:24:50|338.57|336.37|338.92|336.72|338.92|336.72|338.57|336.37|0
1644348300000|2022-02-08 19:25:00|338.74|336.54|338.57|336.37|338.83|336.63|338.57|336.37|0
1644348310000|2022-02-08 19:25:10|338.39|336.19|338.92|336.72|339.27|337.07|338.39|336.19|0
1644348320000|2022-02-08 19:25:20|339.09|336.89|339.27|337.07|339.27|337.07|339.09|336.89|0
1644348330000|2022-02-08 19:25:30|339.45|337.25|340.33|338.13|340.33|338.13|339.45|337.25|0
1644348340000|2022-02-08 19:25:40|340.5|338.3|339.8|337.6|340.68|338.48|339.8|337.6|0
1644348350000|2022-02-08 19:25:50|340.07|337.87|339.8|337.6|340.15|337.95|339.8|337.6|0
1644348360000|2022-02-08 19:26:00|339.62|337.42|339.62|337.42|339.62|337.42|339.62|337.42|0
1644348370000|2022-02-08 19:26:10|339.8|337.6|339.09|336.89|339.8|337.6|339.09|336.89|0
1644348380000|2022-02-08 19:26:20|339.45|337.25|339.45|337.25|339.45|337.25|338.92|336.72|0
1644348390000|2022-02-08 19:26:30|339.27|337.07|338.92|336.72|339.27|337.07|338.92|336.72|0
1644348400000|2022-02-08 19:26:40|339.09|336.89|339.09|336.89|339.09|336.89|338.92|336.72|0
1644348410000|2022-02-08 19:26:50|339.27|337.07|339.27|337.07|339.27|337.07|339.27|337.07|0
1644348420000|2022-02-08 19:27:00|339.45|337.25|338.92|336.72|339.45|337.25|338.92|336.72|0
1644348430000|2022-02-08 19:27:10|339.09|336.89|339.8|337.6|339.8|337.6|339.09|336.89|0
1644348440000|2022-02-08 19:27:20|339.97|337.77|340.33|338.13|340.33|338.13|339.97|337.77|0
1644348450000|2022-02-08 19:27:30|340.5|338.3|340.15|337.95|340.5|338.3|340.15|337.95|0
1644348460000|2022-02-08 19:27:40|339.8|337.6|339.97|337.77|339.97|337.77|339.8|337.6|0
1644348470000|2022-02-08 19:27:50|340.15|337.95|340.5|338.3|340.68|338.48|340.15|337.95|0
1644348480000|2022-02-08 19:28:00|340.68|338.48|341.65|339.45|341.65|339.45|340.68|338.48|0
1644348490000|2022-02-08 19:28:10|341.56|339.36|341.56|339.36|341.74|339.54|341.56|339.36|0
1644348500000|2022-02-08 19:28:20|341.38|339.18|340.5|338.3|341.38|339.18|340.5|338.3|0
1644348510000|2022-02-08 19:28:30|340.68|338.48|340.68|338.48|340.68|338.48|340.68|338.48|0
1644348520000|2022-02-08 19:28:40|340.85|338.65|340.68|338.48|340.85|338.65|340.68|338.48|0
1644348530000|2022-02-08 19:28:50|340.85|338.65|340.68|338.48|341.03|338.83|340.68|338.48|0
1644348540000|2022-02-08 19:29:00|340.5|338.3|340.15|337.95|340.5|338.3|339.97|337.77|0
1644348550000|2022-02-08 19:29:10|340.32|338.12|340.32|338.12|340.32|338.12|340.15|337.95|0
1644348560000|2022-02-08 19:29:20|340.5|338.3|340.5|338.3|340.68|338.48|340.5|338.3|0
1644348570000|2022-02-08 19:29:30|340.68|338.48|341.03|338.83|341.21|339.01|340.68|338.48|0
1644348580000|2022-02-08 19:29:40|341.12|338.92|341.03|338.83|341.21|339.01|341.03|338.83|0
1644348590000|2022-02-08 19:29:50|341.21|339.01|341.03|338.83|341.21|339.01|341.03|338.83|0
1644348600000|2022-02-08 19:30:00|341.21|339.01|341.56|339.36|341.56|339.36|341.21|339.01|0
1644348610000|2022-02-08 19:30:10|341.21|339.01|341.21|339.01|342.26|340.06|341.21|339.01|0
1644348620000|2022-02-08 19:30:20|341.03|338.83|340.85|338.65|341.03|338.83|340.68|338.48|0
1644348630000|2022-02-08 19:30:30|340.68|338.48|340.85|338.65|340.85|338.65|340.5|338.3|0
1644348640000|2022-02-08 19:30:40|340.68|338.48|340.5|338.3|340.85|338.65|340.5|338.3|0
1644348650000|2022-02-08 19:30:50|340.32|338.12|339.8|337.6|340.32|338.12|339.8|337.6|0
1644348660000|2022-02-08 19:31:00|340.24|338.04|339.8|337.6|340.24|338.04|339.8|337.6|0
1644348670000|2022-02-08 19:31:10|339.62|337.42|339.44|337.24|339.62|337.42|339.44|337.24|0
1644348680000|2022-02-08 19:31:20|339.27|337.07|339.27|337.07|339.27|337.07|339.09|336.89|0
1644348690000|2022-02-08 19:31:30|339.09|336.89|339.27|337.07|339.44|337.24|339.09|336.89|0
1644348700000|2022-02-08 19:31:40|339.62|337.42|338.56|336.36|339.62|337.42|338.56|336.36|0
1644348710000|2022-02-08 19:31:50|339.09|336.89|339.09|336.89|339.09|336.89|338.92|336.72|0
1644348720000|2022-02-08 19:32:00|338.92|336.72|339.27|337.07|339.27|337.07|338.92|336.72|0
1644348730000|2022-02-08 19:32:10|339.09|336.89|339.09|336.89|339.27|337.07|339.09|336.89|0
1644348740000|2022-02-08 19:32:20|339.27|337.07|339.62|337.42|339.62|337.42|339.27|337.07|0
1644348750000|2022-02-08 19:32:30|339.8|337.6|339.62|337.42|339.89|337.69|339.62|337.42|0
1644348760000|2022-02-08 19:32:40|339.97|337.77|339.97|337.77|340.15|337.95|339.97|337.77|0
1644348770000|2022-02-08 19:32:50|339.8|337.6|339.79|337.59|339.97|337.77|339.79|337.59|0
1644348780000|2022-02-08 19:33:00|339.97|337.77|340.32|338.12|340.68|338.48|339.97|337.77|0
1644348790000|2022-02-08 19:33:10|340.15|337.95|340.32|338.12|340.32|338.12|340.15|337.95|0
1644348800000|2022-02-08 19:33:20|339.97|337.77|339.97|337.77|340.15|337.95|339.97|337.77|0
1644348810000|2022-02-08 19:33:30|339.44|337.24|339.44|337.24|339.44|337.24|339.44|337.24|0
1644348820000|2022-02-08 19:33:40|339.27|337.07|338.92|336.72|339.27|337.07|338.92|336.72|0
1644348830000|2022-02-08 19:33:50|339.27|337.07|339.27|337.07|339.44|337.24|339.27|337.07|0
1644348840000|2022-02-08 19:34:00|339.44|337.24|339.27|337.07|339.44|337.24|339.27|337.07|0
1644348850000|2022-02-08 19:34:10|338.92|336.72|338.39|336.19|338.92|336.72|338.21|336.01|0
1644348860000|2022-02-08 19:34:20|338.21|336.01|338.04|335.84|338.21|336.01|338.04|335.84|0
1644348870000|2022-02-08 19:34:30|338.21|336.01|338.39|336.19|338.56|336.36|338.21|336.01|0
1644348880000|2022-02-08 19:34:40|338.21|336.01|338.39|336.19|338.56|336.36|338.21|336.01|0
1644348890000|2022-02-08 19:34:50|338.21|336.01|338.21|336.01|338.21|336.01|338.13|335.93|0
1644348900000|2022-02-08 19:35:00|338.13|335.93|338.04|335.84|338.21|336.01|338.04|335.84|0
1644348910000|2022-02-08 19:35:10|337.86|335.66|338.04|335.84|338.04|335.84|337.86|335.66|0
1644348920000|2022-02-08 19:35:20|337.86|335.66|338.21|336.01|338.21|336.01|337.86|335.66|0
1644348930000|2022-02-08 19:35:30|338.39|336.19|338.56|336.36|338.56|336.36|338.39|336.19|0
1644348940000|2022-02-08 19:35:40|338.39|336.19|338.56|336.36|338.56|336.36|338.39|336.19|0
1644348950000|2022-02-08 19:35:50|338.39|336.19|338.39|336.19|338.56|336.36|338.39|336.19|0
1644348960000|2022-02-08 19:36:00|338.56|336.36|337.69|335.49|338.56|336.36|337.69|335.49|0
1644348970000|2022-02-08 19:36:10|337.86|335.66|338.04|335.84|338.04|335.84|337.86|335.66|0
1644348980000|2022-02-08 19:36:20|337.86|335.66|337.86|335.66|338.04|335.84|337.86|335.66|0
1644348990000|2022-02-08 19:36:30|337.69|335.49|337.51|335.31|337.86|335.66|337.51|335.31|0
1644349000000|2022-02-08 19:36:40|337.69|335.49|337.86|335.66|337.86|335.66|337.69|335.49|0
1644349010000|2022-02-08 19:36:50|338.04|335.84|338.39|336.19|338.74|336.54|338.04|335.84|0
1644349020000|2022-02-08 19:37:00|338.56|336.36|338.21|336.01|338.56|336.36|338.21|336.01|0
1644349030000|2022-02-08 19:37:10|338.39|336.19|338.39|336.19|338.56|336.36|338.39|336.19|0
1644349040000|2022-02-08 19:37:20|338.56|336.36|338.56|336.36|338.74|336.54|338.56|336.36|0
1644349050000|2022-02-08 19:37:30|338.39|336.19|338.65|336.45|338.74|336.54|338.39|336.19|0
1644349060000|2022-02-08 19:37:40|338.56|336.36|340.32|338.12|340.85|338.65|338.56|336.36|0
1644349070000|2022-02-08 19:37:50|340.5|338.3|341.38|339.18|341.56|339.36|340.5|338.3|0
1644349080000|2022-02-08 19:38:00|341.03|338.83|341.73|339.53|341.73|339.53|341.03|338.83|0
1644349090000|2022-02-08 19:38:10|341.56|339.36|341.38|339.18|341.56|339.36|341.38|339.18|0
1644349100000|2022-02-08 19:38:20|341.56|339.36|341.38|339.18|341.56|339.36|341.2|339|0
1644349110000|2022-02-08 19:38:30|341.56|339.36|341.38|339.18|341.56|339.36|341.38|339.18|0
1644349120000|2022-02-08 19:38:40|341.91|339.71|342.08|339.88|342.08|339.88|341.91|339.71|0
1644349130000|2022-02-08 19:38:50|341.91|339.71|342.26|340.06|342.35|340.15|341.91|339.71|0
1644349140000|2022-02-08 19:39:00|341.91|339.71|343.5|341.3|343.5|341.3|341.91|339.71|0
1644349150000|2022-02-08 19:39:10|343.15|340.95|344.21|342.01|344.21|342.01|343.15|340.95|0
1644349160000|2022-02-08 19:39:20|344.03|341.83|343.68|341.48|344.03|341.83|343.68|341.48|0
1644349170000|2022-02-08 19:39:30|343.5|341.3|342.97|340.77|343.5|341.3|342.97|340.77|0
1644349180000|2022-02-08 19:39:40|343.5|341.3|343.85|341.65|343.85|341.65|343.32|341.12|0
1644349190000|2022-02-08 19:39:50|344.03|341.83|344.74|342.54|345.36|343.16|344.03|341.83|0
1644349200000|2022-02-08 19:40:00|344.56|342.36|343.32|341.12|344.56|342.36|343.32|341.12|0
1644349210000|2022-02-08 19:40:10|343.5|341.3|343.85|341.65|343.85|341.65|343.5|341.3|0
1644349220000|2022-02-08 19:40:20|343.68|341.48|343.95|341.75|344.03|341.83|343.68|341.48|0
1644349230000|2022-02-08 19:40:30|344.03|341.83|343.5|341.3|344.03|341.83|343.32|341.12|0
1644349240000|2022-02-08 19:40:40|343.32|341.12|342.61|340.41|343.32|341.12|342.44|340.24|0
1644349250000|2022-02-08 19:40:50|341.91|339.71|342.44|340.24|342.61|340.41|341.91|339.71|0
1644349260000|2022-02-08 19:41:00|342.08|339.88|342.44|340.24|342.61|340.41|342.08|339.88|0
1644349270000|2022-02-08 19:41:10|342.26|340.06|342.97|340.77|342.97|340.77|342.26|340.06|0
1644349280000|2022-02-08 19:41:20|342.79|340.59|342.61|340.41|342.79|340.59|342.44|340.24|0
1644349290000|2022-02-08 19:41:30|342.44|340.24|342.79|340.59|342.79|340.59|342.44|340.24|0
1644349300000|2022-02-08 19:41:40|342.97|340.77|343.5|341.3|343.5|341.3|342.79|340.59|0
1644349310000|2022-02-08 19:41:50|343.68|341.48|343.5|341.3|343.68|341.48|343.41|341.21|0
1644349320000|2022-02-08 19:42:00|343.14|340.94|343.68|341.48|343.68|341.48|343.14|340.94|0
1644349330000|2022-02-08 19:42:10|344.03|341.83|344.03|341.83|344.03|341.83|343.85|341.65|0
1644349340000|2022-02-08 19:42:20|343.85|341.65|343.85|341.65|343.85|341.65|343.68|341.48|0
1644349350000|2022-02-08 19:42:30|344.03|341.83|344.21|342.01|344.21|342.01|343.68|341.48|0
1644349360000|2022-02-08 19:42:40|344.3|342.1|344.56|342.36|344.56|342.36|344.21|342.01|0
1644349370000|2022-02-08 19:42:50|344.38|342.18|344.03|341.83|344.38|342.18|344.03|341.83|0
1644349380000|2022-02-08 19:43:00|344.38|342.18|344.56|342.36|344.56|342.36|344.38|342.18|0
1644349390000|2022-02-08 19:43:10|344.21|342.01|344.03|341.83|344.21|342.01|344.03|341.83|0
1644349400000|2022-02-08 19:43:20|344.21|342.01|344.03|341.83|344.56|342.36|344.03|341.83|0
1644349410000|2022-02-08 19:43:30|344.38|342.18|344.38|342.18|344.56|342.36|344.38|342.18|0
1644349420000|2022-02-08 19:43:40|344.56|342.36|344.56|342.36|344.56|342.36|344.38|342.18|0
1644349430000|2022-02-08 19:43:50|344.92|342.72|344.92|342.72|345.27|343.07|344.92|342.72|0
1644349440000|2022-02-08 19:44:00|344.74|342.54|344.3|342.1|344.74|342.54|344.3|342.1|0
1644349450000|2022-02-08 19:44:10|343.85|341.65|343.5|341.3|343.85|341.65|343.5|341.3|0
1644349460000|2022-02-08 19:44:20|343.85|341.65|343.67|341.47|343.85|341.65|343.24|341.04|0
1644349470000|2022-02-08 19:44:30|343.77|341.57|344.03|341.83|344.03|341.83|343.77|341.57|0
1644349480000|2022-02-08 19:44:40|343.85|341.65|343.85|341.65|343.85|341.65|343.85|341.65|0
1644349490000|2022-02-08 19:44:50|343.5|341.3|342.97|340.77|343.5|341.3|342.97|340.77|0
1644349500000|2022-02-08 19:45:00|343.67|341.47|343.85|341.65|343.85|341.65|343.67|341.47|0
1644349510000|2022-02-08 19:45:10|343.41|341.21|343.32|341.12|343.41|341.21|343.14|340.94|0
1644349520000|2022-02-08 19:45:20|342.79|340.59|342.44|340.24|342.79|340.59|342.26|340.06|0
1644349530000|2022-02-08 19:45:30|342.79|340.59|342.08|339.88|342.79|340.59|342.08|339.88|0
1644349540000|2022-02-08 19:45:40|342.26|340.06|342.26|340.06|342.44|340.24|342.26|340.06|0
1644349550000|2022-02-08 19:45:50|342.08|339.88|342.44|340.24|342.44|340.24|342.08|339.88|0
1644349560000|2022-02-08 19:46:00|343.23|341.03|343.14|340.94|343.23|341.03|342.97|340.77|0
1644349570000|2022-02-08 19:46:10|342.97|340.77|343.14|340.94|343.14|340.94|342.97|340.77|0
1644349580000|2022-02-08 19:46:20|342.97|340.77|343.14|340.94|343.32|341.12|342.97|340.77|0
1644349590000|2022-02-08 19:46:30|343.32|341.12|343.41|341.21|343.5|341.3|343.32|341.12|0
1644349600000|2022-02-08 19:46:40|343.5|341.3|343.5|341.3|343.67|341.47|343.5|341.3|0
1644349610000|2022-02-08 19:46:50|343.67|341.47|343.67|341.47|343.67|341.47|343.5|341.3|0
1644349620000|2022-02-08 19:47:00|343.85|341.65|343.85|341.65|343.85|341.65|343.85|341.65|0
1644349630000|2022-02-08 19:47:10|344.74|342.54|344.74|342.54|344.74|342.54|344.56|342.36|0
1644349640000|2022-02-08 19:47:20|345.09|342.89|345.09|342.89|345.8|343.6|345.09|342.89|0
1644349650000|2022-02-08 19:47:30|345.27|343.07|344.56|342.36|345.27|343.07|344.56|342.36|0
1644349660000|2022-02-08 19:47:40|344.38|342.18|344.56|342.36|344.74|342.54|344.38|342.18|0
1644349670000|2022-02-08 19:47:50|344.38|342.18|344.2|342|344.56|342.36|344.2|342|0
1644349680000|2022-02-08 19:48:00|344.38|342.18|344.12|341.92|344.38|342.18|344.03|341.83|0
1644349690000|2022-02-08 19:48:10|344.38|342.18|344.2|342|344.38|342.18|344.2|342|0
1644349700000|2022-02-08 19:48:20|344.38|342.18|345.27|343.07|345.27|343.07|344.38|342.18|0
1644349710000|2022-02-08 19:48:30|345.45|343.25|345.27|343.07|345.45|343.25|345.27|343.07|0
1644349720000|2022-02-08 19:48:40|345.45|343.25|346.16|343.96|346.16|343.96|345.45|343.25|0
1644349730000|2022-02-08 19:48:50|345.8|343.6|345.62|343.42|345.8|343.6|345.09|342.89|0
1644349740000|2022-02-08 19:49:00|345.45|343.25|345.09|342.89|345.45|343.25|345.09|342.89|0
1644349750000|2022-02-08 19:49:10|345.27|343.07|344.74|342.54|345.27|343.07|344.74|342.54|0
1644349760000|2022-02-08 19:49:20|344.91|342.71|344.2|342|344.91|342.71|344.2|342|0
1644349770000|2022-02-08 19:49:30|344.56|342.36|344.56|342.36|344.56|342.36|344.38|342.18|0
1644349780000|2022-02-08 19:49:40|344.38|342.18|343.5|341.3|344.38|342.18|343.5|341.3|0
1644349790000|2022-02-08 19:49:50|343.59|341.39|343.5|341.3|343.67|341.47|343.5|341.3|0
1644349800000|2022-02-08 19:50:00|343.32|341.12|343.49|341.29|343.5|341.3|343.32|341.12|0
1644349810000|2022-02-08 19:50:10|343.85|341.65|343.49|341.29|344.03|341.83|343.49|341.29|0
1644349820000|2022-02-08 19:50:20|342.79|340.59|342.79|340.59|342.96|340.76|342.61|340.41|0
1644349830000|2022-02-08 19:50:30|342.08|339.88|341.9|339.7|342.08|339.88|341.9|339.7|0
1644349840000|2022-02-08 19:50:40|342.08|339.88|341.9|339.7|342.26|340.06|341.9|339.7|0
1644349850000|2022-02-08 19:50:50|342.08|339.88|342|339.8|342.08|339.88|342|339.8|0
1644349860000|2022-02-08 19:51:00|341.9|339.7|340.84|338.64|341.9|339.7|340.84|338.64|0
1644349870000|2022-02-08 19:51:10|340.67|338.47|341.02|338.82|341.02|338.82|340.67|338.47|0
1644349880000|2022-02-08 19:51:20|340.84|338.64|340.67|338.47|340.84|338.64|340.67|338.47|0
1644349890000|2022-02-08 19:51:30|340.84|338.64|340.49|338.29|340.84|338.64|340.49|338.29|0
1644349900000|2022-02-08 19:51:40|340.32|338.12|340.67|338.47|340.67|338.47|340.32|338.12|0
1644349910000|2022-02-08 19:51:50|340.58|338.38|340.49|338.29|340.58|338.38|340.49|338.29|0
1644349920000|2022-02-08 19:52:00|340.67|338.47|341.02|338.82|341.02|338.82|340.67|338.47|0
1644349930000|2022-02-08 19:52:10|341.2|339|341.02|338.82|341.2|339|341.02|338.82|0
1644349940000|2022-02-08 19:52:20|341.2|339|341.55|339.35|341.55|339.35|341.2|339|0
1644349950000|2022-02-08 19:52:30|341.37|339.17|341.2|339|341.37|339.17|341.2|339|0
1644349960000|2022-02-08 19:52:40|341.37|339.17|341.02|338.82|341.37|339.17|340.67|338.47|0
1644349970000|2022-02-08 19:52:50|341.2|339|341.2|339|341.2|339|341.2|339|0
1644349980000|2022-02-08 19:53:00|341.37|339.17|341.9|339.7|341.9|339.7|341.37|339.17|0
1644349990000|2022-02-08 19:53:10|342.26|340.06|342.26|340.06|342.26|340.06|342.08|339.88|0
1644350000000|2022-02-08 19:53:20|342.43|340.23|342.26|340.06|342.43|340.23|342.26|340.06|0
1644350010000|2022-02-08 19:53:30|342.35|340.15|342.43|340.23|342.43|340.23|342.26|340.06|0
1644350020000|2022-02-08 19:53:40|342.61|340.41|342.79|340.59|342.96|340.76|342.61|340.41|0
1644350030000|2022-02-08 19:53:50|342.52|340.32|342.43|340.23|342.61|340.41|342.43|340.23|0
1644350040000|2022-02-08 19:54:00|342.26|340.06|342.26|340.06|342.26|340.06|342.26|340.06|0
1644350050000|2022-02-08 19:54:10|342.08|339.88|341.55|339.35|342.08|339.88|341.55|339.35|0
1644350060000|2022-02-08 19:54:20|341.73|339.53|341.37|339.17|341.73|339.53|341.37|339.17|0
1644350070000|2022-02-08 19:54:30|341.2|339|341.02|338.82|341.2|339|341.02|338.82|0
1644350080000|2022-02-08 19:54:40|340.67|338.47|340.58|338.38|340.76|338.56|340.49|338.29|0
1644350090000|2022-02-08 19:54:50|340.31|338.11|340.31|338.11|340.31|338.11|340.31|338.11|0
1644350100000|2022-02-08 19:55:00|340.49|338.29|340.49|338.29|340.49|338.29|340.31|338.11|0
1644350110000|2022-02-08 19:55:10|340.31|338.11|340.84|338.64|340.84|338.64|340.31|338.11|0
1644350120000|2022-02-08 19:55:20|341.02|338.82|341.02|338.82|341.02|338.82|341.02|338.82|0
1644350130000|2022-02-08 19:55:30|340.84|338.64|340.49|338.29|340.84|338.64|340.49|338.29|0
1644350140000|2022-02-08 19:55:40|340.84|338.64|340.49|338.29|340.84|338.64|340.49|338.29|0
1644350150000|2022-02-08 19:55:50|340.31|338.11|340.31|338.11|340.49|338.29|340.31|338.11|0
1644350160000|2022-02-08 19:56:00|340.67|338.47|340.67|338.47|340.67|338.47|340.67|338.47|0
1644350170000|2022-02-08 19:56:10|340.84|338.64|340.31|338.11|340.84|338.64|340.31|338.11|0
1644350180000|2022-02-08 19:56:20|340.49|338.29|340.49|338.29|340.67|338.47|340.49|338.29|0
1644350190000|2022-02-08 19:56:30|340.31|338.11|340.31|338.11|340.31|338.11|340.31|338.11|0
1644350200000|2022-02-08 19:56:40|340.49|338.29|340.31|338.11|340.49|338.29|340.31|338.11|0
1644350220000|2022-02-08 19:57:00|340.49|338.29|340.84|338.64|340.84|338.64|340.49|338.29|0
1644350230000|2022-02-08 19:57:10|340.31|338.11|340.31|338.11|340.31|338.11|340.31|338.11|0
1644350240000|2022-02-08 19:57:20|340.49|338.29|340.67|338.47|340.67|338.47|340.49|338.29|0
1644350250000|2022-02-08 19:57:30|341.19|338.99|341.19|338.99|341.19|338.99|341.02|338.82|0
1644350260000|2022-02-08 19:57:40|341.55|339.35|341.55|339.35|341.55|339.35|341.37|339.17|0
1644350270000|2022-02-08 19:57:50|342.43|340.23|342.08|339.88|342.61|340.41|342.08|339.88|0
1644350280000|2022-02-08 19:58:00|342.61|340.41|342.61|340.41|342.78|340.58|342.43|340.23|0
1644350290000|2022-02-08 19:58:10|343.31|341.11|343.49|341.29|343.85|341.65|343.31|341.11|0
1644350300000|2022-02-08 19:58:20|343.67|341.47|343.67|341.47|343.85|341.65|343.67|341.47|0
1644350310000|2022-02-08 19:58:30|343.49|341.29|343.85|341.65|344.02|341.82|343.49|341.29|0
1644350320000|2022-02-08 19:58:40|343.49|341.29|343.67|341.47|343.67|341.47|343.49|341.29|0
1644350330000|2022-02-08 19:58:50|343.49|341.29|343.31|341.11|343.49|341.29|343.31|341.11|0
1644350340000|2022-02-08 19:59:00|342.96|340.76|342.25|340.05|342.96|340.76|342.25|340.05|0
1644350350000|2022-02-08 19:59:10|342.08|339.88|342.25|340.05|342.43|340.23|342.08|339.88|0
1644350360000|2022-02-08 19:59:20|342.43|340.23|342.61|340.41|342.61|340.41|342.25|340.05|0
1644350370000|2022-02-08 19:59:30|342.7|340.5|342.43|340.23|342.7|340.5|342.25|340.05|0
1644350380000|2022-02-08 19:59:40|342.61|340.41|342.78|340.58|342.78|340.58|342.61|340.41|0
1644350390000|2022-02-08 19:59:50|342.96|340.76|342.78|340.58|342.96|340.76|342.78|340.58|0
1644350400000|2022-02-08 20:00:00|342.61|340.41|344.38|342.18|344.38|342.18|342.61|340.41|0
1644350410000|2022-02-08 20:00:10|344.2|342|344.38|342.18|344.38|342.18|343.85|341.65|0
1644350420000|2022-02-08 20:00:20|344.55|342.35|344.47|342.27|344.55|342.35|344.2|342|0
1644350430000|2022-02-08 20:00:30|344.55|342.35|343.84|341.64|344.55|342.35|343.84|341.64|0
1644350440000|2022-02-08 20:00:40|343.49|341.29|343.84|341.64|343.84|341.64|343.49|341.29|0
1644350450000|2022-02-08 20:00:50|343.67|341.47|343.67|341.47|343.94|341.74|343.67|341.47|0
1644350460000|2022-02-08 20:01:00|344.02|341.82|343.84|341.64|344.02|341.82|343.49|341.29|0
1644350470000|2022-02-08 20:01:10|343.58|341.38|343.31|341.11|343.58|341.38|343.31|341.11|0
1644350480000|2022-02-08 20:01:20|342.78|340.58|343.31|341.11|343.31|341.11|342.78|340.58|0
1644350490000|2022-02-08 20:01:30|343.14|340.94|343.94|341.74|343.94|341.74|343.14|340.94|0
1644350500000|2022-02-08 20:01:40|344.02|341.82|344.2|342|344.2|342|344.02|341.82|0
1644350510000|2022-02-08 20:01:50|344.73|342.53|344.73|342.53|345.09|342.89|344.73|342.53|0
1644350520000|2022-02-08 20:02:00|344.38|342.18|343.84|341.64|344.38|342.18|343.67|341.47|0
1644350530000|2022-02-08 20:02:10|343.67|341.47|343.84|341.64|344.02|341.82|343.67|341.47|0
1644350540000|2022-02-08 20:02:20|344.55|342.35|344.2|342|344.55|342.35|344.2|342|0
1644350550000|2022-02-08 20:02:30|344.38|342.18|344.91|342.71|344.91|342.71|344.38|342.18|0
1644350560000|2022-02-08 20:02:40|344.73|342.53|345.44|343.24|345.44|343.24|344.73|342.53|0
1644350570000|2022-02-08 20:02:50|345.8|343.6|346.15|343.95|346.68|344.48|345.8|343.6|0
1644350580000|2022-02-08 20:03:00|346.33|344.13|345.26|343.06|346.33|344.13|345.26|343.06|0
1644350590000|2022-02-08 20:03:10|345.44|343.24|344.47|342.27|345.44|343.24|344.38|342.18|0
1644350600000|2022-02-08 20:03:20|344.55|342.35|344.73|342.53|344.91|342.71|344.55|342.35|0
1644350610000|2022-02-08 20:03:30|344.91|342.71|344.38|342.18|344.91|342.71|344.38|342.18|0
1644350620000|2022-02-08 20:03:40|344.55|342.35|344.55|342.35|344.73|342.53|344.55|342.35|0
1644350630000|2022-02-08 20:03:50|343.49|341.29|343.14|340.94|343.49|341.29|343.14|340.94|0
1644350640000|2022-02-08 20:04:00|342.96|340.76|342.25|340.05|342.96|340.76|342.25|340.05|0
1644350650000|2022-02-08 20:04:10|342.17|339.97|341.11|338.91|342.17|339.97|341.11|338.91|0
1644350660000|2022-02-08 20:04:20|341.02|338.82|341.54|339.34|341.54|339.34|341.02|338.82|0
1644350670000|2022-02-08 20:04:30|341.9|339.7|341.19|338.99|341.9|339.7|341.19|338.99|0
1644350680000|2022-02-08 20:04:40|341.72|339.52|341.37|339.17|341.72|339.52|341.37|339.17|0
1644350690000|2022-02-08 20:04:50|341.11|338.91|341.9|339.7|341.9|339.7|341.11|338.91|0
1644350700000|2022-02-08 20:05:00|341.72|339.52|342.07|339.87|342.07|339.87|341.72|339.52|0
1644350710000|2022-02-08 20:05:10|341.9|339.7|341.02|338.82|341.9|339.7|341.02|338.82|0
1644350720000|2022-02-08 20:05:20|341.19|338.99|341.02|338.82|341.19|338.99|340.66|338.46|0
1644350730000|2022-02-08 20:05:30|340.84|338.64|341.72|339.52|341.9|339.7|340.84|338.64|0
1644350740000|2022-02-08 20:05:40|341.54|339.34|341.19|338.99|341.54|339.34|341.19|338.99|0
1644350750000|2022-02-08 20:05:50|341.37|339.17|341.9|339.7|341.9|339.7|341.37|339.17|0
1644350760000|2022-02-08 20:06:00|342.07|339.87|342.78|340.58|342.78|340.58|341.9|339.7|0
1644350770000|2022-02-08 20:06:10|342.96|340.76|342.43|340.23|342.96|340.76|342.25|340.05|0
1644350780000|2022-02-08 20:06:20|342.78|340.58|343.13|340.93|343.13|340.93|342.78|340.58|0
1644350790000|2022-02-08 20:06:30|343.4|341.2|342.78|340.58|343.4|341.2|342.78|340.58|0
1644350800000|2022-02-08 20:06:40|343.13|340.93|343.13|340.93|343.49|341.29|342.96|340.76|0
1644350810000|2022-02-08 20:06:50|343.49|341.29|343.31|341.11|343.49|341.29|343.31|341.11|0
1644350820000|2022-02-08 20:07:00|343.13|340.93|343.67|341.47|343.67|341.47|343.13|340.93|0
1644350830000|2022-02-08 20:07:10|344.02|341.82|343.84|341.64|344.02|341.82|343.84|341.64|0
1644350840000|2022-02-08 20:07:20|343.93|341.73|343.49|341.29|344.02|341.82|343.49|341.29|0
1644350850000|2022-02-08 20:07:30|343.13|340.93|342.78|340.58|343.13|340.93|342.6|340.4|0
1644350860000|2022-02-08 20:07:40|342.87|340.67|342.78|340.58|342.87|340.67|342.78|340.58|0
1644350870000|2022-02-08 20:07:50|342.6|340.4|342.43|340.23|342.6|340.4|342.34|340.14|0
1644350880000|2022-02-08 20:08:00|342.25|340.05|342.25|340.05|342.25|340.05|342.25|340.05|0
1644350890000|2022-02-08 20:08:10|342.43|340.23|343.13|340.93|343.13|340.93|342.43|340.23|0
1644350900000|2022-02-08 20:08:20|343.31|341.11|342.96|340.76|343.31|341.11|342.78|340.58|0
1644350910000|2022-02-08 20:08:30|343.13|340.93|342.96|340.76|343.13|340.93|342.96|340.76|0
1644350920000|2022-02-08 20:08:40|343.4|341.2|342.96|340.76|343.4|341.2|342.96|340.76|0
1644350930000|2022-02-08 20:08:50|343.31|341.11|343.31|341.11|343.49|341.29|343.31|341.11|0
1644350940000|2022-02-08 20:09:00|343.13|340.93|342.07|339.87|343.13|340.93|342.07|339.87|0
1644350950000|2022-02-08 20:09:10|342.25|340.05|342.25|340.05|342.43|340.23|342.25|340.05|0
1644350960000|2022-02-08 20:09:20|342.07|339.87|342.07|339.87|342.25|340.05|342.07|339.87|0
1644350970000|2022-02-08 20:09:30|341.9|339.7|342.07|339.87|342.07|339.87|341.72|339.52|0
1644350980000|2022-02-08 20:09:40|341.72|339.52|339.6|337.4|341.72|339.52|339.6|337.4|0
1644350990000|2022-02-08 20:09:50|339.78|337.58|339.96|337.76|339.96|337.76|339.78|337.58|0
1644351000000|2022-02-08 20:10:00|340.13|337.93|340.31|338.11|340.31|338.11|339.96|337.76|0
1644351010000|2022-02-08 20:10:10|339.96|337.76|338.55|336.35|339.96|337.76|338.2|336|0
1644351020000|2022-02-08 20:10:20|338.9|336.7|339.08|336.88|339.08|336.88|338.72|336.52|0
1644351030000|2022-02-08 20:10:30|339.17|336.97|337.85|335.65|339.17|336.97|337.85|335.65|0
1644351040000|2022-02-08 20:10:40|337.41|335.21|336.79|334.59|337.5|335.3|336.79|334.59|0
1644351050000|2022-02-08 20:10:50|336.62|334.42|336.79|334.59|336.79|334.59|336.62|334.42|0
1644351060000|2022-02-08 20:11:00|335.92|333.72|334.87|332.67|335.92|333.72|334.87|332.67|0
1644351070000|2022-02-08 20:11:10|334.7|332.5|334.52|332.32|334.87|332.67|334.52|332.32|0
1644351090000|2022-02-08 20:11:30|334.7|332.5|334.35|332.15|334.7|332.5|334.35|332.15|0
1644351100000|2022-02-08 20:11:40|334.52|332.32|334.17|331.97|334.52|332.32|334.17|331.97|0
1644351110000|2022-02-08 20:11:50|333.65|331.45|333.48|331.28|333.82|331.62|333.48|331.28|0
1644351120000|2022-02-08 20:12:00|332.95|330.75|332.26|330.06|332.95|330.75|332.26|330.06|0
1644351130000|2022-02-08 20:12:10|331.74|329.54|332.6|330.4|332.6|330.4|331.74|329.54|0
1644351140000|2022-02-08 20:12:20|332.43|330.23|332.6|330.4|332.6|330.4|332.43|330.23|0
1644351150000|2022-02-08 20:12:30|332.43|330.23|332.26|330.06|332.43|330.23|332.08|329.88|0
1644351160000|2022-02-08 20:12:40|330.56|328.36|330.56|328.36|330.74|328.54|330.56|328.36|0
1644351170000|2022-02-08 20:12:50|330.22|328.02|332.26|330.06|332.26|330.06|330.22|328.02|0
1644351180000|2022-02-08 20:13:00|331.91|329.71|332.43|330.23|332.43|330.23|331.91|329.71|0
1644351190000|2022-02-08 20:13:10|331.91|329.71|332|329.8|332.08|329.88|331.91|329.71|0
1644351200000|2022-02-08 20:13:20|332.26|330.06|332.43|330.23|332.43|330.23|332.08|329.88|0
1644351210000|2022-02-08 20:13:30|332.26|330.06|331.39|329.19|332.26|330.06|331.39|329.19|0
1644351220000|2022-02-08 20:13:40|331.74|329.54|331.74|329.54|331.74|329.54|331.74|329.54|0
1644351230000|2022-02-08 20:13:50|331.73|329.53|331.39|329.19|331.73|329.53|331.39|329.19|0
1644351240000|2022-02-08 20:14:00|330.87|328.67|330.87|328.67|331.04|328.84|330.87|328.67|0
1644351250000|2022-02-08 20:14:10|330.52|328.32|331.04|328.84|331.04|328.84|330.52|328.32|0
1644351260000|2022-02-08 20:14:20|330.87|328.67|331.21|329.01|331.21|329.01|330.87|328.67|0
1644351270000|2022-02-08 20:14:30|330.87|328.67|331.04|328.84|331.21|329.01|330.87|328.67|0
1644351280000|2022-02-08 20:14:40|330.87|328.67|330.35|328.15|330.87|328.67|329.83|327.63|0
1644351290000|2022-02-08 20:14:50|330.69|328.49|330.35|328.15|330.69|328.49|330.35|328.15|0
1644351300000|2022-02-08 20:15:00|330.44|328.24|330.35|328.15|330.52|328.32|330.35|328.15|0
1644351310000|2022-02-08 20:15:10|330.69|328.49|330.35|328.15|330.69|328.49|330.35|328.15|0
1644351320000|2022-02-08 20:15:20|329.31|327.11|328.96|326.76|329.31|327.11|328.79|326.59|0
1644351330000|2022-02-08 20:15:30|329.48|327.28|328.79|326.59|329.48|327.28|328.62|326.42|0
1644351340000|2022-02-08 20:15:40|328.62|326.42|328.79|326.59|328.96|326.76|328.62|326.42|0
1644351350000|2022-02-08 20:15:50|328.96|326.76|328.79|326.59|328.96|326.76|328.79|326.59|0
1644351360000|2022-02-08 20:16:00|328.96|326.76|328.62|326.42|328.96|326.76|328.62|326.42|0
1644351370000|2022-02-08 20:16:10|328.79|326.59|328.62|326.42|328.79|326.59|328.62|326.42|0
1644351380000|2022-02-08 20:16:20|328.44|326.24|328.1|325.9|328.44|326.24|328.1|325.9|0
1644351390000|2022-02-08 20:16:30|328.27|326.07|328.79|326.59|328.79|326.59|328.1|325.9|0
1644351400000|2022-02-08 20:16:40|328.62|326.42|328.71|326.51|328.79|326.59|328.62|326.42|0
1644351410000|2022-02-08 20:16:50|329.92|327.72|330.09|327.89|330.17|327.97|329.83|327.63|0
1644351420000|2022-02-08 20:17:00|329.83|327.63|329.48|327.28|329.83|327.63|329.48|327.28|0
1644351430000|2022-02-08 20:17:10|330.35|328.15|331.04|328.84|331.04|328.84|330.17|327.97|0
1644351440000|2022-02-08 20:17:20|330.87|328.67|331.04|328.84|331.04|328.84|330.87|328.67|0
1644351450000|2022-02-08 20:17:30|331.21|329.01|331.04|328.84|331.21|329.01|330.96|328.76|0
1644351460000|2022-02-08 20:17:40|331.39|329.19|331.04|328.84|331.39|329.19|331.04|328.84|0
1644351470000|2022-02-08 20:17:50|330.69|328.49|330.87|328.67|330.87|328.67|330.69|328.49|0
1644351480000|2022-02-08 20:18:00|331.04|328.84|330|327.8|331.04|328.84|330|327.8|0
1644351490000|2022-02-08 20:18:10|330.17|327.97|329.83|327.63|330.52|328.32|329.83|327.63|0
1644351500000|2022-02-08 20:18:20|330|327.8|328.79|326.59|330|327.8|328.79|326.59|0
1644351510000|2022-02-08 20:18:30|328.61|326.41|328.44|326.24|328.61|326.41|328.27|326.07|0
1644351520000|2022-02-08 20:18:40|327.92|325.72|328.61|326.41|328.61|326.41|327.92|325.72|0
1644351530000|2022-02-08 20:18:50|328.44|326.24|328.44|326.24|328.44|326.24|328.27|326.07|0
1644351540000|2022-02-08 20:19:00|328.79|326.59|328.61|326.41|328.79|326.59|328.61|326.41|0
1644351550000|2022-02-08 20:19:10|328.96|326.76|328.88|326.68|328.96|326.76|328.88|326.68|0
1644351560000|2022-02-08 20:19:20|329.13|326.93|329.13|326.93|329.13|326.93|328.96|326.76|0
1644351570000|2022-02-08 20:19:30|329.31|327.11|329.13|326.93|329.48|327.28|329.13|326.93|0
1644351580000|2022-02-08 20:19:40|329.4|327.2|329.05|326.85|329.4|327.2|328.96|326.76|0
1644351590000|2022-02-08 20:19:50|328.96|326.76|329.13|326.93|329.13|326.93|328.96|326.76|0
1644351600000|2022-02-08 20:20:00|329.82|327.62|329.31|327.11|329.82|327.62|329.13|326.93|0
1644351610000|2022-02-08 20:20:10|329.48|327.28|329.31|327.11|329.48|327.28|329.13|326.93|0
1644351620000|2022-02-08 20:20:20|328.96|326.76|329.13|326.93|329.13|326.93|328.79|326.59|0
1644351630000|2022-02-08 20:20:30|329.31|327.11|329.4|327.2|329.4|327.2|329.13|326.93|0
1644351640000|2022-02-08 20:20:40|329.13|326.93|329.13|326.93|329.13|326.93|328.96|326.76|0
1644351650000|2022-02-08 20:20:50|329.82|327.62|330.52|328.32|330.86|328.66|329.82|327.62|0
1644351660000|2022-02-08 20:21:00|330.69|328.49|330.52|328.32|330.69|328.49|330.34|328.14|0
1644351670000|2022-02-08 20:21:10|331.21|329.01|332.25|330.05|332.25|330.05|331.21|329.01|0
1644351680000|2022-02-08 20:21:20|331.56|329.36|331.65|329.45|331.65|329.45|331.38|329.18|0
1644351690000|2022-02-08 20:21:30|331.73|329.53|331.73|329.53|331.73|329.53|331.56|329.36|0
1644351700000|2022-02-08 20:21:40|331.91|329.71|332.08|329.88|332.08|329.88|331.56|329.36|0
1644351710000|2022-02-08 20:21:50|331.91|329.71|331.73|329.53|332.25|330.05|331.73|329.53|0
1644351720000|2022-02-08 20:22:00|331.91|329.71|330.52|328.32|331.91|329.71|330.52|328.32|0
1644351730000|2022-02-08 20:22:10|330.69|328.49|330.86|328.66|330.86|328.66|330.52|328.32|0
1644351740000|2022-02-08 20:22:20|331.04|328.84|330.52|328.32|331.04|328.84|330.52|328.32|0
1644351750000|2022-02-08 20:22:30|330.34|328.14|331.21|329.01|331.21|329.01|330.34|328.14|0
1644351760000|2022-02-08 20:22:40|330.86|328.66|331.04|328.84|331.38|329.18|330.86|328.66|0
1644351770000|2022-02-08 20:22:50|330.86|328.66|330.69|328.49|330.86|328.66|330.69|328.49|0
1644351780000|2022-02-08 20:23:00|330.86|328.66|331.21|329.01|331.38|329.18|330.86|328.66|0
1644351790000|2022-02-08 20:23:10|331.13|328.93|331.21|329.01|331.21|329.01|331.13|328.93|0
1644351800000|2022-02-08 20:23:20|331.13|328.93|330.86|328.66|331.13|328.93|330.86|328.66|0
1644351810000|2022-02-08 20:23:30|330.69|328.49|331.04|328.84|331.21|329.01|330.69|328.49|0
1644351820000|2022-02-08 20:23:40|331.21|329.01|331.9|329.7|331.9|329.7|331.04|328.84|0
1644351830000|2022-02-08 20:23:50|331.82|329.62|331.56|329.36|331.82|329.62|331.56|329.36|0
1644351840000|2022-02-08 20:24:00|331.21|329.01|330.86|328.66|331.56|329.36|330.86|328.66|0
1644351850000|2022-02-08 20:24:10|331.21|329.01|331.38|329.18|331.56|329.36|331.04|328.84|0
1644351860000|2022-02-08 20:24:20|331.21|329.01|331.56|329.36|331.56|329.36|331.21|329.01|0
1644351870000|2022-02-08 20:24:30|331.38|329.18|331.56|329.36|331.56|329.36|331.21|329.01|0
1644351880000|2022-02-08 20:24:40|331.73|329.53|331.73|329.53|331.73|329.53|331.56|329.36|0
1644351890000|2022-02-08 20:24:50|331.56|329.36|331.21|329.01|331.56|329.36|331.21|329.01|0
1644351900000|2022-02-08 20:25:00|331.04|328.84|331.04|328.84|331.04|328.84|330.86|328.66|0
1644351910000|2022-02-08 20:25:10|331.56|329.36|331.56|329.36|331.73|329.53|331.56|329.36|0
1644351920000|2022-02-08 20:25:20|331.73|329.53|333.12|330.92|333.12|330.92|331.73|329.53|0
1644351930000|2022-02-08 20:25:30|333.64|331.44|333.3|331.1|333.64|331.44|333.12|330.92|0
1644351940000|2022-02-08 20:25:40|333.12|330.92|333.12|330.92|333.47|331.27|333.12|330.92|0
1644351950000|2022-02-08 20:25:50|332.6|330.4|332.25|330.05|332.77|330.57|332.25|330.05|0
1644351960000|2022-02-08 20:26:00|332.08|329.88|332.52|330.32|332.6|330.4|332.08|329.88|0
1644351970000|2022-02-08 20:26:10|333.47|331.27|333.64|331.44|333.99|331.79|333.47|331.27|0
1644351980000|2022-02-08 20:26:20|333.82|331.62|333.99|331.79|333.99|331.79|333.82|331.62|0
1644351990000|2022-02-08 20:26:30|333.73|331.53|333.82|331.62|333.82|331.62|333.47|331.27|0
1644352000000|2022-02-08 20:26:40|333.73|331.53|332.6|330.4|333.73|331.53|332.6|330.4|0
1644352010000|2022-02-08 20:26:50|332.95|330.75|332.34|330.14|332.95|330.75|332.34|330.14|0
1644352020000|2022-02-08 20:27:00|331.73|329.53|332.34|330.14|332.34|330.14|331.73|329.53|0
1644352030000|2022-02-08 20:27:10|332.42|330.22|332.6|330.4|332.6|330.4|332.42|330.22|0
1644352040000|2022-02-08 20:27:20|332.42|330.22|332.6|330.4|332.77|330.57|332.42|330.22|0
1644352050000|2022-02-08 20:27:30|332.77|330.57|332.6|330.4|332.77|330.57|332.6|330.4|0
1644352060000|2022-02-08 20:27:40|332.69|330.49|332.69|330.49|332.69|330.49|332.6|330.4|0
1644352070000|2022-02-08 20:27:50|332.77|330.57|332.77|330.57|332.77|330.57|332.77|330.57|0
1644352080000|2022-02-08 20:28:00|333.12|330.92|332.95|330.75|333.12|330.92|332.6|330.4|0
1644352090000|2022-02-08 20:28:10|333.64|331.44|333.56|331.36|334.51|332.31|333.56|331.36|0
1644352100000|2022-02-08 20:28:20|333.47|331.27|332.95|330.75|333.47|331.27|332.95|330.75|0
1644352110000|2022-02-08 20:28:30|333.29|331.09|333.82|331.62|333.99|331.79|333.29|331.09|0
1644352120000|2022-02-08 20:28:40|334.17|331.97|333.82|331.62|334.17|331.97|333.82|331.62|0
1644352130000|2022-02-08 20:28:50|333.64|331.44|334.17|331.97|334.17|331.97|333.64|331.44|0
1644352140000|2022-02-08 20:29:00|333.99|331.79|333.82|331.62|333.99|331.79|333.64|331.44|0
1644352150000|2022-02-08 20:29:10|333.91|331.71|334.17|331.97|334.17|331.97|333.91|331.71|0
1644352160000|2022-02-08 20:29:20|334.43|332.23|334.34|332.14|334.43|332.23|334.34|332.14|0
1644352170000|2022-02-08 20:29:30|333.91|331.71|333.29|331.09|333.91|331.71|333.29|331.09|0
1644352180000|2022-02-08 20:29:40|333.12|330.92|333.12|330.92|333.29|331.09|333.12|330.92|0
1644352190000|2022-02-08 20:29:50|332.95|330.75|332.95|330.75|332.95|330.75|332.95|330.75|0
1644352200000|2022-02-08 20:30:00|332.42|330.22|331.73|329.53|332.42|330.22|331.38|329.18|0
1644352210000|2022-02-08 20:30:10|331.55|329.35|331.38|329.18|331.73|329.53|331.38|329.18|0
1644352220000|2022-02-08 20:30:20|331.9|329.7|332.08|329.88|332.08|329.88|331.9|329.7|0
1644352230000|2022-02-08 20:30:30|332.25|330.05|332.6|330.4|332.6|330.4|332.25|330.05|0
1644352240000|2022-02-08 20:30:40|333.12|330.92|332.08|329.88|333.12|330.92|332.08|329.88|0
1644352250000|2022-02-08 20:30:50|331.82|329.62|331.55|329.35|332.08|329.88|331.55|329.35|0
1644352260000|2022-02-08 20:31:00|331.21|329.01|331.03|328.83|331.21|329.01|330.86|328.66|0
1644352270000|2022-02-08 20:31:10|331.21|329.01|331.21|329.01|331.21|329.01|330.86|328.66|0
1644352280000|2022-02-08 20:31:20|331.03|328.83|331.21|329.01|331.21|329.01|330.86|328.66|0
1644352290000|2022-02-08 20:31:30|331.38|329.18|331.21|329.01|331.38|329.18|330.86|328.66|0
1644352300000|2022-02-08 20:31:40|331.03|328.83|331.21|329.01|331.21|329.01|331.03|328.83|0
1644352310000|2022-02-08 20:31:50|331.03|328.83|331.21|329.01|331.38|329.18|331.03|328.83|0
1644352320000|2022-02-08 20:32:00|331.38|329.18|331.55|329.35|331.55|329.35|331.38|329.18|0
1644352330000|2022-02-08 20:32:10|331.73|329.53|331.38|329.18|331.73|329.53|331.38|329.18|0
1644352340000|2022-02-08 20:32:20|330.69|328.49|329.99|327.79|330.69|328.49|329.99|327.79|0
1644352350000|2022-02-08 20:32:30|330.34|328.14|329.99|327.79|330.34|328.14|329.82|327.62|0
1644352360000|2022-02-08 20:32:40|329.82|327.62|329.65|327.45|329.82|327.62|329.65|327.45|0
1644352370000|2022-02-08 20:32:50|329.82|327.62|329.65|327.45|329.82|327.62|329.65|327.45|0
1644352380000|2022-02-08 20:33:00|329.82|327.62|328.61|326.41|329.82|327.62|328.44|326.24|0
1644352390000|2022-02-08 20:33:10|328.44|326.24|328.61|326.41|328.78|326.58|328.44|326.24|0
1644352400000|2022-02-08 20:33:20|328.78|326.58|328.61|326.41|328.78|326.58|328.44|326.24|0
1644352410000|2022-02-08 20:33:30|328.78|326.58|328.78|326.58|328.95|326.75|328.78|326.58|0
1644352420000|2022-02-08 20:33:40|328.35|326.15|328.26|326.06|328.61|326.41|328.26|326.06|0
1644352430000|2022-02-08 20:33:50|328.09|325.89|328.26|326.06|328.26|326.06|328.01|325.81|0
1644352440000|2022-02-08 20:34:00|328.09|325.89|328.35|326.15|328.35|326.15|328.09|325.89|0
1644352450000|2022-02-08 20:34:10|328.44|326.24|327.05|324.85|328.44|326.24|327.05|324.85|0
1644352460000|2022-02-08 20:34:20|327.23|325.03|327.23|325.03|327.4|325.2|327.23|325.03|0
1644352470000|2022-02-08 20:34:30|327.05|324.85|326.71|324.51|327.05|324.85|326.37|324.17|0
1644352480000|2022-02-08 20:34:40|326.54|324.34|327.57|325.37|327.57|325.37|326.54|324.34|0
1644352490000|2022-02-08 20:34:50|328.43|326.23|327.74|325.54|328.43|326.23|327.74|325.54|0
1644352500000|2022-02-08 20:35:00|327.92|325.72|329.82|327.62|329.82|327.62|327.92|325.72|0
1644352510000|2022-02-08 20:35:10|329.13|326.93|329.47|327.27|329.47|327.27|329.13|326.93|0
1644352520000|2022-02-08 20:35:20|329.65|327.45|329.47|327.27|329.82|327.62|329.47|327.27|0
1644352530000|2022-02-08 20:35:30|329.65|327.45|328.18|325.98|329.65|327.45|328.18|325.98|0
1644352540000|2022-02-08 20:35:40|328.26|326.06|328.09|325.89|328.26|326.06|327.92|325.72|0
1644352550000|2022-02-08 20:35:50|328.26|326.06|328.35|326.15|328.61|326.41|328.26|326.06|0
1644352560000|2022-02-08 20:36:00|328.09|325.89|329.56|327.36|329.56|327.36|328.09|325.89|0
1644352570000|2022-02-08 20:36:10|329.13|326.93|328.95|326.75|329.13|326.93|328.95|326.75|0
1644352580000|2022-02-08 20:36:20|329.82|327.62|330.34|328.14|330.34|328.14|329.73|327.53|0
1644352590000|2022-02-08 20:36:30|330.16|327.96|329.64|327.44|330.16|327.96|329.64|327.44|0
1644352600000|2022-02-08 20:36:40|329.3|327.1|329.3|327.1|329.3|327.1|329.3|327.1|0
1644352610000|2022-02-08 20:36:50|329.47|327.27|329.3|327.1|329.47|327.27|329.22|327.02|0
1644352620000|2022-02-08 20:37:00|329.56|327.36|329.64|327.44|329.64|327.44|329.56|327.36|0
1644352630000|2022-02-08 20:37:10|329.3|327.1|329.13|326.93|329.3|327.1|329.13|326.93|0
1644352640000|2022-02-08 20:37:20|328.95|326.75|328.61|326.41|328.95|326.75|328.61|326.41|0
1644352650000|2022-02-08 20:37:30|328.52|326.32|328.26|326.06|328.52|326.32|328.18|325.98|0
1644352660000|2022-02-08 20:37:40|328.61|326.41|328.61|326.41|328.61|326.41|328.43|326.23|0
1644352670000|2022-02-08 20:37:50|329.13|326.93|329.13|326.93|329.47|327.27|329.13|326.93|0
1644352680000|2022-02-08 20:38:00|329.47|327.27|330.34|328.14|330.34|328.14|329.47|327.27|0
1644352690000|2022-02-08 20:38:10|330.16|327.96|330.51|328.31|330.51|328.31|329.99|327.79|0
1644352700000|2022-02-08 20:38:20|331.38|329.18|331.38|329.18|331.38|329.18|331.2|329|0
1644352710000|2022-02-08 20:38:30|331.2|329|331.9|329.7|331.9|329.7|331.2|329|0
1644352720000|2022-02-08 20:38:40|331.55|329.35|331.38|329.18|331.55|329.35|331.2|329|0
1644352730000|2022-02-08 20:38:50|331.03|328.83|331.38|329.18|331.38|329.18|331.03|328.83|0
1644352740000|2022-02-08 20:39:00|331.03|328.83|331.03|328.83|331.03|328.83|330.86|328.66|0
1644352750000|2022-02-08 20:39:10|330.6|328.4|330.34|328.14|330.6|328.4|330.34|328.14|0
1644352760000|2022-02-08 20:39:20|329.99|327.79|329.99|327.79|329.99|327.79|329.91|327.71|0
1644352770000|2022-02-08 20:39:30|330.08|327.88|330.16|327.96|330.34|328.14|330.08|327.88|0
1644352780000|2022-02-08 20:39:40|329.99|327.79|329.91|327.71|329.99|327.79|329.82|327.62|0
1644352790000|2022-02-08 20:39:50|330.16|327.96|329.64|327.44|330.16|327.96|329.47|327.27|0
1644352800000|2022-02-08 20:40:00|329.47|327.27|328.78|326.58|329.47|327.27|328.78|326.58|0
1644352810000|2022-02-08 20:40:10|328.61|326.41|328.09|325.89|328.61|326.41|328.09|325.89|0
1644352820000|2022-02-08 20:40:20|327.91|325.71|327.57|325.37|327.91|325.71|327.57|325.37|0
1644352830000|2022-02-08 20:40:30|327.22|325.02|326.88|324.68|327.22|325.02|326.88|324.68|0
1644352840000|2022-02-08 20:40:40|327.05|324.85|327.22|325.02|327.22|325.02|326.88|324.68|0
1644352850000|2022-02-08 20:40:50|327.05|324.85|327.05|324.85|327.05|324.85|326.71|324.51|0
1644352860000|2022-02-08 20:41:00|326.71|324.51|326.36|324.16|326.71|324.51|325.76|323.56|0
1644352870000|2022-02-08 20:41:10|326.19|323.99|325.85|323.65|326.19|323.99|325.85|323.65|0
1644352880000|2022-02-08 20:41:20|326.71|324.51|327.4|325.2|327.4|325.2|326.71|324.51|0
1644352890000|2022-02-08 20:41:30|327.74|325.54|328.09|325.89|328.26|326.06|327.74|325.54|0
1644352900000|2022-02-08 20:41:40|327.91|325.71|327.66|325.46|328.09|325.89|327.66|325.46|0
1644352910000|2022-02-08 20:41:50|327.57|325.37|327.74|325.54|327.74|325.54|327.49|325.29|0
1644352920000|2022-02-08 20:42:00|327.57|325.37|327.22|325.02|327.57|325.37|327.05|324.85|0
1644352930000|2022-02-08 20:42:10|327.05|324.85|327.05|324.85|327.05|324.85|327.05|324.85|0
1644352940000|2022-02-08 20:42:20|326.88|324.68|326.19|323.99|326.88|324.68|326.19|323.99|0
1644352950000|2022-02-08 20:42:30|326.36|324.16|326.88|324.68|326.88|324.68|326.36|324.16|0
1644352960000|2022-02-08 20:42:40|326.8|324.6|327.05|324.85|327.05|324.85|326.53|324.33|0
1644352970000|2022-02-08 20:42:50|327.14|324.94|326.53|324.33|327.22|325.02|326.53|324.33|0
1644352980000|2022-02-08 20:43:00|326.88|324.68|327.22|325.02|327.22|325.02|326.88|324.68|0
1644352990000|2022-02-08 20:43:10|327.05|324.85|326.71|324.51|327.22|325.02|326.71|324.51|0
1644353000000|2022-02-08 20:43:20|326.53|324.33|326.88|324.68|326.88|324.68|326.53|324.33|0
1644353010000|2022-02-08 20:43:30|326.71|324.51|326.19|323.99|326.71|324.51|326.02|323.82|0
1644353020000|2022-02-08 20:43:40|326.53|324.33|326.71|324.51|326.71|324.51|326.36|324.16|0
1644353030000|2022-02-08 20:43:50|326.62|324.42|327.05|324.85|327.05|324.85|326.62|324.42|0
1644353040000|2022-02-08 20:44:00|327.22|325.02|328.43|326.23|328.43|326.23|327.22|325.02|0
1644353050000|2022-02-08 20:44:10|328.78|326.58|328.78|326.58|328.78|326.58|328.43|326.23|0
1644353060000|2022-02-08 20:44:20|328.6|326.4|328.43|326.23|328.6|326.4|327.91|325.71|0
1644353070000|2022-02-08 20:44:30|328.6|326.4|328.78|326.58|328.78|326.58|328.43|326.23|0
1644353080000|2022-02-08 20:44:40|328.95|326.75|329.64|327.44|329.64|327.44|328.95|326.75|0
1644353090000|2022-02-08 20:44:50|329.81|327.61|329.81|327.61|329.81|327.61|329.81|327.61|0
1644353100000|2022-02-08 20:45:00|329.64|327.44|330.16|327.96|330.85|328.65|329.64|327.44|0
1644353110000|2022-02-08 20:45:10|329.99|327.79|331.2|329|331.2|329|329.99|327.79|0
1644353120000|2022-02-08 20:45:20|331.37|329.17|330.85|328.65|331.37|329.17|330.68|328.48|0
1644353130000|2022-02-08 20:45:30|331.03|328.83|332.24|330.04|332.24|330.04|331.03|328.83|0
1644353140000|2022-02-08 20:45:40|332.07|329.87|332.07|329.87|332.24|330.04|331.9|329.7|0
1644353150000|2022-02-08 20:45:50|331.72|329.52|331.9|329.7|331.9|329.7|331.72|329.52|0
1644353160000|2022-02-08 20:46:00|331.03|328.83|330.68|328.48|331.03|328.83|330.68|328.48|0
1644353170000|2022-02-08 20:46:10|330.85|328.65|330.33|328.13|330.85|328.65|330.16|327.96|0
1644353180000|2022-02-08 20:46:20|330.51|328.31|330.16|327.96|330.51|328.31|330.16|327.96|0
1644353190000|2022-02-08 20:46:30|330.25|328.05|329.81|327.61|330.25|328.05|329.81|327.61|0
1644353200000|2022-02-08 20:46:40|329.73|327.53|329.12|326.92|329.73|327.53|328.95|326.75|0
1644353210000|2022-02-08 20:46:50|329.29|327.09|329.29|327.09|329.47|327.27|329.29|327.09|0
1644353220000|2022-02-08 20:47:00|329.81|327.61|330.85|328.65|330.85|328.65|329.81|327.61|0
1644353230000|2022-02-08 20:47:10|330.16|327.96|330.68|328.48|330.68|328.48|330.16|327.96|0
1644353240000|2022-02-08 20:47:20|329.99|327.79|329.12|326.92|330.33|328.13|329.12|326.92|0
1644353250000|2022-02-08 20:47:30|329.29|327.09|329.64|327.44|329.64|327.44|329.29|327.09|0
1644353260000|2022-02-08 20:47:40|329.81|327.61|328.95|326.75|329.81|327.61|328.95|326.75|0
1644353270000|2022-02-08 20:47:50|328.6|326.4|328.6|326.4|328.6|326.4|328.52|326.32|0
1644353280000|2022-02-08 20:48:00|328.43|326.23|327.91|325.71|328.43|326.23|327.74|325.54|0
1644353290000|2022-02-08 20:48:10|328.08|325.88|328.08|325.88|328.26|326.06|327.91|325.71|0
1644353300000|2022-02-08 20:48:20|327.39|325.19|328.26|326.06|328.26|326.06|327.39|325.19|0
1644353310000|2022-02-08 20:48:30|328.95|326.75|329.12|326.92|329.29|327.09|328.95|326.75|0
1644353320000|2022-02-08 20:48:40|328.95|326.75|328|325.8|328.95|326.75|327.91|325.71|0
1644353330000|2022-02-08 20:48:50|327.74|325.54|327.57|325.37|328.08|325.88|327.57|325.37|0
1644353340000|2022-02-08 20:49:00|327.74|325.54|327.22|325.02|327.74|325.54|327.22|325.02|0
1644353350000|2022-02-08 20:49:10|326.7|324.5|327.22|325.02|327.57|325.37|326.7|324.5|0
1644353360000|2022-02-08 20:49:20|328|325.8|328.43|326.23|328.43|326.23|328|325.8|0
1644353370000|2022-02-08 20:49:30|329.29|327.09|329.73|327.53|329.73|327.53|328.95|326.75|0
1644353380000|2022-02-08 20:49:40|329.47|327.27|329.64|327.44|329.81|327.61|329.47|327.27|0
1644353390000|2022-02-08 20:49:50|329.29|327.09|328.69|326.49|329.29|327.09|328.69|326.49|0
1644353400000|2022-02-08 20:50:00|328.77|326.57|330.85|328.65|330.85|328.65|328.77|326.57|0
1644353410000|2022-02-08 20:50:10|329.99|327.79|331.2|329|331.2|329|329.99|327.79|0
1644353420000|2022-02-08 20:50:20|330.77|328.57|330.51|328.31|331.37|329.17|330.51|328.31|0
1644353430000|2022-02-08 20:50:30|330.68|328.48|329.99|327.79|330.68|328.48|329.81|327.61|0
1644353440000|2022-02-08 20:50:40|329.64|327.44|329.81|327.61|329.99|327.79|329.64|327.44|0
1644353450000|2022-02-08 20:50:50|329.99|327.79|329.81|327.61|330.16|327.96|329.64|327.44|0
1644353460000|2022-02-08 20:51:00|329.29|327.09|330.33|328.13|330.33|328.13|329.29|327.09|0
1644353470000|2022-02-08 20:51:10|329.64|327.44|330.16|327.96|330.16|327.96|329.64|327.44|0
1644353480000|2022-02-08 20:51:20|330.08|327.88|329.73|327.53|330.08|327.88|329.47|327.27|0
1644353490000|2022-02-08 20:51:30|330.16|327.96|330.5|328.3|330.5|328.3|330.16|327.96|0
1644353500000|2022-02-08 20:51:40|330.68|328.48|330.5|328.3|330.68|328.48|330.33|328.13|0
1644353510000|2022-02-08 20:51:50|330.68|328.48|330.33|328.13|330.68|328.48|330.33|328.13|0
1644353520000|2022-02-08 20:52:00|330.68|328.48|330.16|327.96|331.37|329.17|330.16|327.96|0
1644353530000|2022-02-08 20:52:10|329.64|327.44|329.56|327.36|329.64|327.44|329.47|327.27|0
1644353540000|2022-02-08 20:52:20|328.95|326.75|329.12|326.92|329.9|327.7|328.95|326.75|0
1644353550000|2022-02-08 20:52:30|329.21|327.01|329.12|326.92|329.29|327.09|329.12|326.92|0
1644353560000|2022-02-08 20:52:40|328.6|326.4|327.91|325.71|328.6|326.4|327.91|325.71|0
1644353570000|2022-02-08 20:52:50|328.08|325.88|328.25|326.05|328.43|326.23|328.08|325.88|0
1644353580000|2022-02-08 20:53:00|327.56|325.36|327.74|325.54|328.08|325.88|327.56|325.36|0
1644353590000|2022-02-08 20:53:10|328.08|325.88|327.22|325.02|328.08|325.88|327.22|325.02|0
1644353600000|2022-02-08 20:53:20|327.74|325.54|327.56|325.36|327.74|325.54|327.22|325.02|0
1644353610000|2022-02-08 20:53:30|327.22|325.02|326.36|324.16|327.22|325.02|326.36|324.16|0
1644353620000|2022-02-08 20:53:40|326.01|323.81|326.53|324.33|326.53|324.33|325.84|323.64|0
1644353630000|2022-02-08 20:53:50|326.62|324.42|326.7|324.5|326.87|324.67|326.53|324.33|0
1644353640000|2022-02-08 20:54:00|326.53|324.33|326.87|324.67|326.87|324.67|326.19|323.99|0
1644353650000|2022-02-08 20:54:10|327.05|324.85|327.22|325.02|327.22|325.02|326.53|324.33|0
1644353660000|2022-02-08 20:54:20|327.05|324.85|327.22|325.02|327.22|325.02|327.05|324.85|0
1644353670000|2022-02-08 20:54:30|327.65|325.45|327.91|325.71|327.91|325.71|327.65|325.45|0
1644353680000|2022-02-08 20:54:40|327.56|325.36|323.78|321.58|327.56|325.36|323.78|321.58|0
1644353690000|2022-02-08 20:54:50|323.53|321.33|322.75|320.55|323.53|321.33|322.58|320.38|0
1644353700000|2022-02-08 20:55:00|323.1|320.9|322.24|320.04|323.78|321.58|322.24|320.04|0
1644353710000|2022-02-08 20:55:10|322.07|319.87|320.7|318.5|322.07|319.87|320.7|318.5|0
1644353720000|2022-02-08 20:55:20|321.04|318.84|321.04|318.84|321.04|318.84|320.87|318.67|0
1644353730000|2022-02-08 20:55:30|320.87|318.67|320.7|318.5|320.87|318.67|320.7|318.5|0
1644353740000|2022-02-08 20:55:40|320.53|318.33|320.87|318.67|320.87|318.67|320.53|318.33|0
1644353750000|2022-02-08 20:55:50|321.39|319.19|321.04|318.84|321.39|319.19|321.04|318.84|0
1644353760000|2022-02-08 20:56:00|324.96|322.76|322.08|319.88|324.96|322.76|322.08|319.88|0
1644353770000|2022-02-08 20:56:10|322.25|320.05|320.96|318.76|322.25|320.05|320.96|318.76|0
1644353780000|2022-02-08 20:56:20|320.61|318.41|320.96|318.76|320.96|318.76|320.44|318.24|0
1644353790000|2022-02-08 20:56:30|321.64|319.44|322.67|320.47|322.67|320.47|321.64|319.44|0
1644353800000|2022-02-08 20:56:40|322.84|320.64|323.18|320.98|323.18|320.98|322.84|320.64|0
1644353810000|2022-02-08 20:56:50|323.35|321.15|323.52|321.32|323.7|321.5|323.35|321.15|0
1644353820000|2022-02-08 20:57:00|323.18|320.98|324.21|322.01|324.21|322.01|323.18|320.98|0
1644353830000|2022-02-08 20:57:10|324.38|322.18|324.21|322.01|324.38|322.18|324.21|322.01|0
1644353840000|2022-02-08 20:57:20|324.38|322.18|324.38|322.18|324.38|322.18|324.21|322.01|0
1644353850000|2022-02-08 20:57:30|324.21|322.01|323.69|321.49|324.21|322.01|323.69|321.49|0
1644353860000|2022-02-08 20:57:40|323.52|321.32|324.04|321.84|324.04|321.84|323.52|321.32|0
1644353870000|2022-02-08 20:57:50|324.13|321.93|323.87|321.67|324.13|321.93|323.87|321.67|0
1644353880000|2022-02-08 20:58:00|323.61|321.41|324.21|322.01|324.55|322.35|323.61|321.41|0
1644353890000|2022-02-08 20:58:10|324.55|322.35|325.24|323.04|325.41|323.21|324.55|322.35|0
1644353900000|2022-02-08 20:58:20|324.73|322.53|325.41|323.21|325.41|323.21|324.73|322.53|0
1644353910000|2022-02-08 20:58:30|326.1|323.9|326.1|323.9|326.1|323.9|326.1|323.9|0
1644353920000|2022-02-08 20:58:40|326.27|324.07|326.27|324.07|326.27|324.07|325.93|323.73|0
1644353930000|2022-02-08 20:58:50|326.1|323.9|327.48|325.28|327.48|325.28|326.1|323.9|0
1644353940000|2022-02-08 20:59:00|326.45|324.25|327.48|325.28|327.48|325.28|326.45|324.25|0
1644353950000|2022-02-08 20:59:10|326.96|324.76|327.14|324.94|327.48|325.28|326.96|324.76|0
1644353960000|2022-02-08 20:59:20|326.96|324.76|326.1|323.9|326.96|324.76|326.1|323.9|0
1644353970000|2022-02-08 20:59:30|326.27|324.07|327.31|325.11|327.31|325.11|326.27|324.07|0
1644353980000|2022-02-08 20:59:40|327.14|324.94|327.83|325.63|327.83|325.63|327.14|324.94|0
1644353990000|2022-02-08 20:59:50|328|325.8|328.17|325.97|328.17|325.97|327.48|325.28|0
1644354000000|2022-02-08 21:00:00|327.31|325.11|327.65|325.45|327.65|325.45|327.31|325.11|0
1644354010000|2022-02-08 21:00:10|326.79|324.59|327.83|325.63|328.17|325.97|326.79|324.59|0
1644354020000|2022-02-08 21:00:20|328|325.8|328.35|326.15|328.35|326.15|328|325.8|0
1644354030000|2022-02-08 21:00:30|328.17|325.97|328.35|326.15|328.35|326.15|327.83|325.63|0
1644354040000|2022-02-08 21:00:40|328.17|325.97|328|325.8|328.17|325.97|328|325.8|0
1644354050000|2022-02-08 21:00:50|327.83|325.63|327.65|325.45|327.83|325.63|327.65|325.45|0
1644354060000|2022-02-08 21:01:00|327.48|325.28|326.79|324.59|327.48|325.28|326.79|324.59|0
1644354070000|2022-02-08 21:01:10|326.96|324.76|326.79|324.59|326.96|324.76|326.79|324.59|0
1644354080000|2022-02-08 21:01:20|326.62|324.42|326.62|324.42|326.62|324.42|326.62|324.42|0
1644354090000|2022-02-08 21:01:30|326.36|324.16|326.27|324.07|326.36|324.16|326.1|323.9|0
1644354100000|2022-02-08 21:01:40|326.1|323.9|326.27|324.07|326.27|324.07|326.1|323.9|0
1644354110000|2022-02-08 21:01:50|326.1|323.9|325.41|323.21|326.1|323.9|325.41|323.21|0
1644354120000|2022-02-08 21:02:00|325.58|323.38|325.58|323.38|325.58|323.38|325.41|323.21|0
1644354130000|2022-02-08 21:02:10|325.41|323.21|325.41|323.21|325.58|323.38|325.41|323.21|0
1644354140000|2022-02-08 21:02:20|325.76|323.56|325.41|323.21|325.76|323.56|325.24|323.04|0
1644354150000|2022-02-08 21:02:30|325.58|323.38|325.76|323.56|325.76|323.56|325.58|323.38|0
1644354160000|2022-02-08 21:02:40|325.58|323.38|325.41|323.21|325.58|323.38|325.41|323.21|0
1644354170000|2022-02-08 21:02:50|324.9|322.7|324.9|322.7|325.07|322.87|324.9|322.7|0
1644354180000|2022-02-08 21:03:00|325.07|322.87|325.07|322.87|325.07|322.87|325.07|322.87|0
1644354190000|2022-02-08 21:03:10|324.9|322.7|324.72|322.52|324.9|322.7|324.72|322.52|0
1644354200000|2022-02-08 21:03:20|324.55|322.35|324.72|322.52|324.72|322.52|324.55|322.35|0
1644354210000|2022-02-08 21:03:30|324.9|322.7|324.72|322.52|324.98|322.78|324.72|322.52|0
1644354220000|2022-02-08 21:03:40|324.55|322.35|324.72|322.52|324.72|322.52|324.55|322.35|0
1644354240000|2022-02-08 21:04:00|324.38|322.18|324.98|322.78|324.98|322.78|324.38|322.18|0
1644354250000|2022-02-08 21:04:10|324.89|322.69|324.72|322.52|324.89|322.69|324.72|322.52|0
1644354260000|2022-02-08 21:04:20|324.55|322.35|324.55|322.35|324.55|322.35|324.38|322.18|0
1644354270000|2022-02-08 21:04:30|324.38|322.18|324.38|322.18|324.38|322.18|324.21|322.01|0
1644354280000|2022-02-08 21:04:40|324.55|322.35|324.89|322.69|324.89|322.69|324.55|322.35|0
1644354290000|2022-02-08 21:04:50|324.72|322.52|324.55|322.35|324.72|322.52|324.55|322.35|0
1644354300000|2022-02-08 21:05:00|324.38|322.18|324.21|322.01|324.55|322.35|324.21|322.01|0
1644354310000|2022-02-08 21:05:10|324.04|321.84|323.86|321.66|324.04|321.84|323.69|321.49|0
1644354320000|2022-02-08 21:05:20|323.69|321.49|323.86|321.66|323.86|321.66|323.69|321.49|0
1644354330000|2022-02-08 21:05:30|323.69|321.49|323.69|321.49|323.86|321.66|323.69|321.49|0
1644354340000|2022-02-08 21:05:40|323.86|321.66|324.21|322.01|324.21|322.01|323.86|321.66|0
1644354350000|2022-02-08 21:05:50|324.38|322.18|324.38|322.18|324.38|322.18|324.38|322.18|0
1644354360000|2022-02-08 21:06:00|324.21|322.01|324.38|322.18|324.38|322.18|324.03|321.83|0
1644354380000|2022-02-08 21:06:20|324.3|322.1|324.47|322.27|324.47|322.27|324.3|322.1|0
1644354390000|2022-02-08 21:06:30|324.38|322.18|324.38|322.18|324.38|322.18|324.38|322.18|0
1644354410000|2022-02-08 21:06:50|324.21|322.01|323.86|321.66|324.21|322.01|323.86|321.66|0
1644354420000|2022-02-08 21:07:00|323.69|321.49|323.52|321.32|323.69|321.49|323.52|321.32|0
1644354430000|2022-02-08 21:07:10|323.35|321.15|323|320.8|323.35|321.15|323|320.8|0
1644354450000|2022-02-08 21:07:30|322.83|320.63|322.66|320.46|322.83|320.63|322.66|320.46|0
1644354460000|2022-02-08 21:07:40|322.49|320.29|322.32|320.12|322.49|320.29|322.32|320.12|0
1644354470000|2022-02-08 21:07:50|322.49|320.29|322.15|319.95|322.49|320.29|322.15|319.95|0
1644354480000|2022-02-08 21:08:00|322.32|320.12|322.15|319.95|322.32|320.12|322.15|319.95|0
1644354490000|2022-02-08 21:08:10|321.98|319.78|321.98|319.78|321.98|319.78|321.98|319.78|0
1644354500000|2022-02-08 21:08:20|321.81|319.61|321.63|319.43|321.81|319.61|321.63|319.43|0
1644354510000|2022-02-08 21:08:30|321.46|319.26|321.63|319.43|321.63|319.43|321.46|319.26|0
1644354520000|2022-02-08 21:08:40|321.46|319.26|321.63|319.43|321.63|319.43|321.46|319.26|0
1644354530000|2022-02-08 21:08:50|321.81|319.61|322.32|320.12|322.49|320.29|321.81|319.61|0
1644354540000|2022-02-08 21:09:00|322.49|320.29|322.49|320.29|322.49|320.29|322.49|320.29|0
1644354550000|2022-02-08 21:09:10|322.66|320.46|322.83|320.63|322.83|320.63|322.49|320.29|0
1644354560000|2022-02-08 21:09:20|323|320.8|322.92|320.72|323.18|320.98|322.92|320.72|0
1644354570000|2022-02-08 21:09:30|322.83|320.63|323|320.8|323|320.8|322.66|320.46|0
1644354580000|2022-02-08 21:09:40|323.18|320.98|322.66|320.46|323.18|320.98|322.66|320.46|0
1644354590000|2022-02-08 21:09:50|322.32|320.12|322.49|320.29|322.49|320.29|322.32|320.12|0
1644354600000|2022-02-08 21:10:00|322.66|320.46|322.15|319.95|322.66|320.46|322.06|319.86|0
1644354610000|2022-02-08 21:10:10|322.32|320.12|322.15|319.95|322.32|320.12|321.98|319.78|0
1644354620000|2022-02-08 21:10:20|322.24|320.04|322.32|320.12|322.32|320.12|322.15|319.95|0
1644354630000|2022-02-08 21:10:30|322.15|319.95|322.49|320.29|322.49|320.29|322.15|319.95|0
1644354640000|2022-02-08 21:10:40|322.66|320.46|322.66|320.46|322.66|320.46|322.49|320.29|0
1644354650000|2022-02-08 21:10:50|322.83|320.63|322.66|320.46|322.83|320.63|322.66|320.46|0
1644354660000|2022-02-08 21:11:00|322.49|320.29|322.49|320.29|322.49|320.29|322.32|320.12|0
1644354670000|2022-02-08 21:11:10|322.58|320.38|322.58|320.38|322.58|320.38|322.58|320.38|0
1644354680000|2022-02-08 21:11:20|322.66|320.46|322.66|320.46|323|320.8|322.66|320.46|0
1644354690000|2022-02-08 21:11:30|322.32|320.12|322.66|320.46|322.66|320.46|322.32|320.12|0
1644354700000|2022-02-08 21:11:40|322.83|320.63|322.83|320.63|322.83|320.63|322.66|320.46|0
1644354710000|2022-02-08 21:11:50|323|320.8|323.09|320.89|323.09|320.89|323|320.8|0
1644354720000|2022-02-08 21:12:00|323.17|320.97|322.66|320.46|323.17|320.97|322.49|320.29|0
1644354730000|2022-02-08 21:12:10|322.83|320.63|323|320.8|323|320.8|322.83|320.63|0
1644354740000|2022-02-08 21:12:20|323.17|320.97|323.17|320.97|323.17|320.97|323.17|320.97|0
1644354780000|2022-02-08 21:13:00|323.69|321.49|323.52|321.32|323.69|321.49|323.43|321.23|0
1644354790000|2022-02-08 21:13:10|323.86|321.66|323.86|321.66|323.86|321.66|323.69|321.49|0
1644354800000|2022-02-08 21:13:20|323.52|321.32|323.86|321.66|323.86|321.66|323.52|321.32|0
1644354820000|2022-02-08 21:13:40|324.03|321.83|323.69|321.49|324.03|321.83|323.69|321.49|0
1644354830000|2022-02-08 21:13:50|323.78|321.58|324.03|321.83|324.03|321.83|323.78|321.58|0
1644354840000|2022-02-08 21:14:00|323.86|321.66|323.69|321.49|323.86|321.66|323.69|321.49|0
1644354850000|2022-02-08 21:14:10|323.52|321.32|323.52|321.32|323.52|321.32|323.17|320.97|0
1644354860000|2022-02-08 21:14:20|323.69|321.49|324.37|322.17|324.37|322.17|323.69|321.49|0
1644354870000|2022-02-08 21:14:30|324.55|322.35|324.72|322.52|324.72|322.52|324.37|322.17|0
1644354880000|2022-02-08 21:14:40|324.89|322.69|325.06|322.86|325.06|322.86|324.89|322.69|0
1644354890000|2022-02-08 21:14:50|324.89|322.69|325.06|322.86|325.06|322.86|324.72|322.52|0
1644354920000|2022-02-08 21:15:20|325.36|322.56|324.85|322.05|325.36|322.56|324.85|322.05|0
1644354930000|2022-02-08 21:15:30|325.02|322.22|325.11|322.31|325.11|322.31|325.02|322.22|0
1644354940000|2022-02-08 21:15:40|325.19|322.39|324.85|322.05|325.19|322.39|324.85|322.05|0
1644354950000|2022-02-08 21:15:50|324.76|321.96|324.33|321.53|324.85|322.05|324.33|321.53|0
1644354960000|2022-02-08 21:16:00|324.5|321.7|324.67|321.87|324.67|321.87|324.5|321.7|0
1644354970000|2022-02-08 21:16:10|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1644354980000|2022-02-08 21:16:20|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1644354990000|2022-02-08 21:16:30|324.16|321.36|324.25|321.45|324.33|321.53|324.16|321.36|0
1644355000000|2022-02-08 21:16:40|324.16|321.36|324.33|321.53|324.33|321.53|324.16|321.36|0
1644355010000|2022-02-08 21:16:50|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1644355020000|2022-02-08 21:17:00|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1644355040000|2022-02-08 21:17:20|324.5|321.7|324.67|321.87|324.67|321.87|324.5|321.7|0
1644355050000|2022-02-08 21:17:30|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1644355060000|2022-02-08 21:17:40|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1644355070000|2022-02-08 21:17:50|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1644355080000|2022-02-08 21:18:00|324.59|321.79|324.59|321.79|324.59|321.79|324.59|321.79|0
1644355090000|2022-02-08 21:18:10|324.67|321.87|324.33|321.53|324.67|321.87|324.33|321.53|0
1644355100000|2022-02-08 21:18:20|324.5|321.7|324.67|321.87|324.67|321.87|324.5|321.7|0
1644355110000|2022-02-08 21:18:30|324.76|321.96|324.33|321.53|324.85|322.05|324.33|321.53|0
1644355120000|2022-02-08 21:18:40|324.16|321.36|323.99|321.19|324.16|321.36|323.99|321.19|0
1644355130000|2022-02-08 21:18:50|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1644355140000|2022-02-08 21:19:00|323.64|320.84|323.64|320.84|323.64|320.84|323.47|320.67|0
1644355160000|2022-02-08 21:19:20|323.81|321.01|323.99|321.19|323.99|321.19|323.73|320.93|0
1644355170000|2022-02-08 21:19:30|323.81|321.01|323.99|321.19|323.99|321.19|323.81|321.01|0
1644355180000|2022-02-08 21:19:40|324.16|321.36|324.07|321.27|324.16|321.36|324.07|321.27|0
1644355190000|2022-02-08 21:19:50|324.16|321.36|324.16|321.36|324.16|321.36|324.07|321.27|0
1644355200000|2022-02-08 21:20:00|323.99|321.19|324.16|321.36|324.16|321.36|323.99|321.19|0
1644355210000|2022-02-08 21:20:10|323.99|321.19|323.99|321.19|323.99|321.19|323.99|321.19|0
1644355220000|2022-02-08 21:20:20|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1644355230000|2022-02-08 21:20:30|323.99|321.19|324.16|321.36|324.16|321.36|323.99|321.19|0
1644355240000|2022-02-08 21:20:40|324.07|321.27|323.99|321.19|324.16|321.36|323.99|321.19|0
1644355250000|2022-02-08 21:20:50|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1644355260000|2022-02-08 21:21:00|323.73|320.93|323.99|321.19|323.99|321.19|323.73|320.93|0
1644355270000|2022-02-08 21:21:10|323.81|321.01|324.16|321.36|324.16|321.36|323.64|320.84|0
1644355280000|2022-02-08 21:21:20|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1644355290000|2022-02-08 21:21:30|324.16|321.36|324.33|321.53|324.33|321.53|324.16|321.36|0
1644355300000|2022-02-08 21:21:40|324.16|321.36|324.33|321.53|324.33|321.53|324.16|321.36|0
1644355310000|2022-02-08 21:21:50|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1644355320000|2022-02-08 21:22:00|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1644355330000|2022-02-08 21:22:10|323.81|321.01|323.98|321.18|323.98|321.18|323.81|321.01|0
1644355340000|2022-02-08 21:22:20|323.9|321.1|323.98|321.18|323.98|321.18|323.9|321.1|0
1644355350000|2022-02-08 21:22:30|323.81|321.01|323.98|321.18|323.98|321.18|323.81|321.01|0
1644355360000|2022-02-08 21:22:40|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1644355370000|2022-02-08 21:22:50|324.25|321.45|324.33|321.53|324.33|321.53|324.25|321.45|0
1644355470000|2022-02-08 21:24:30|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1644355530000|2022-02-08 21:25:30|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1644355540000|2022-02-08 21:25:40|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1644355560000|2022-02-08 21:26:00|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1644355570000|2022-02-08 21:26:10|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1644355580000|2022-02-08 21:26:20|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1644355600000|2022-02-08 21:26:40|324.15|321.35|324.15|321.35|324.15|321.35|324.07|321.27|0
1644355640000|2022-02-08 21:27:20|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1644355670000|2022-02-08 21:27:50|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1644355680000|2022-02-08 21:28:00|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1644355700000|2022-02-08 21:28:20|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1644355720000|2022-02-08 21:28:40|324.24|321.44|324.15|321.35|324.24|321.44|324.15|321.35|0
1644355740000|2022-02-08 21:29:00|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1644355780000|2022-02-08 21:29:40|323.9|321.1|323.9|321.1|323.9|321.1|323.9|321.1|0
1644355790000|2022-02-08 21:29:50|323.81|321.01|323.98|321.18|323.98|321.18|323.81|321.01|0
1644355800000|2022-02-08 21:30:00|324.07|321.27|323.98|321.18|324.07|321.27|323.81|321.01|0
1644355840000|2022-02-08 21:30:40|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1644355870000|2022-02-08 21:31:10|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1644355880000|2022-02-08 21:31:20|323.64|320.84|323.64|320.84|323.64|320.84|323.47|320.67|0
1644355890000|2022-02-08 21:31:30|323.47|320.67|323.64|320.84|323.64|320.84|323.47|320.67|0
1644355900000|2022-02-08 21:31:40|323.81|321.01|323.98|321.18|323.98|321.18|323.64|320.84|0
1644355920000|2022-02-08 21:32:00|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1644355930000|2022-02-08 21:32:10|324.32|321.52|324.15|321.35|324.32|321.52|324.15|321.35|0
1644355940000|2022-02-08 21:32:20|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1644355960000|2022-02-08 21:32:40|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1644355980000|2022-02-08 21:33:00|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1644355990000|2022-02-08 21:33:10|324.32|321.52|323.98|321.18|324.32|321.52|323.98|321.18|0
1644356010000|2022-02-08 21:33:30|323.9|321.1|323.98|321.18|323.98|321.18|323.81|321.01|0
1644356020000|2022-02-08 21:33:40|323.47|320.67|323.47|320.67|323.47|320.67|323.47|320.67|0
1644356040000|2022-02-08 21:34:00|323.64|320.84|323.81|321.01|323.81|321.01|323.64|320.84|0
1644364800000|2022-02-09 00:00:00|318.96|316.16|318.96|316.16|319.05|316.25|318.96|316.16|0
1644364810000|2022-02-09 00:00:10|319.13|316.33|319.05|316.25|319.22|316.42|319.05|316.25|0
1644364820000|2022-02-09 00:00:20|318.96|316.16|319.13|316.33|319.13|316.33|318.96|316.16|0
1644364830000|2022-02-09 00:00:30|319.47|316.67|319.39|316.59|319.47|316.67|319.39|316.59|0
1644364840000|2022-02-09 00:00:40|319.13|316.33|319.13|316.33|319.13|316.33|319.13|316.33|0
1644364850000|2022-02-09 00:00:50|319.05|316.25|319.05|316.25|319.05|316.25|319.05|316.25|0
1644364860000|2022-02-09 00:01:00|319.13|316.33|319.13|316.33|319.13|316.33|319.13|316.33|0
1644364870000|2022-02-09 00:01:10|318.96|316.16|319.13|316.33|319.13|316.33|318.79|315.99|0
1644364880000|2022-02-09 00:01:20|318.96|316.16|318.96|316.16|318.96|316.16|318.96|316.16|0
1644364890000|2022-02-09 00:01:30|319.13|316.33|319.13|316.33|319.13|316.33|318.96|316.16|0
1644364900000|2022-02-09 00:01:40|319.3|316.5|319.64|316.84|319.64|316.84|319.3|316.5|0
1644364910000|2022-02-09 00:01:50|319.56|316.76|319.98|317.18|319.98|317.18|319.56|316.76|0
1644364920000|2022-02-09 00:02:00|320.15|317.35|320.15|317.35|320.15|317.35|320.15|317.35|0
1644364950000|2022-02-09 00:02:30|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1644364970000|2022-02-09 00:02:50|320.24|317.44|320.07|317.27|320.24|317.44|320.07|317.27|0
1644364980000|2022-02-09 00:03:00|320.49|317.69|320.67|317.87|320.67|317.87|320.49|317.69|0
1644364990000|2022-02-09 00:03:10|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1644365000000|2022-02-09 00:03:20|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1644365010000|2022-02-09 00:03:30|320.32|317.52|320.49|317.69|320.49|317.69|320.32|317.52|0
1644365020000|2022-02-09 00:03:40|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1644365030000|2022-02-09 00:03:50|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1644365040000|2022-02-09 00:04:00|320.32|317.52|320.49|317.69|320.49|317.69|320.32|317.52|0
1644365050000|2022-02-09 00:04:10|320.66|317.86|320.49|317.69|320.66|317.86|320.49|317.69|0
1644365060000|2022-02-09 00:04:20|320.32|317.52|320.32|317.52|320.49|317.69|320.32|317.52|0
1644365070000|2022-02-09 00:04:30|319.81|317.01|319.81|317.01|319.9|317.1|319.81|317.01|0
1644365080000|2022-02-09 00:04:40|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1644365090000|2022-02-09 00:04:50|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1644365100000|2022-02-09 00:05:00|319.3|316.5|318.79|315.99|319.3|316.5|318.79|315.99|0
1644365110000|2022-02-09 00:05:10|318.96|316.16|319.13|316.33|319.13|316.33|318.96|316.16|0
1644365120000|2022-02-09 00:05:20|318.96|316.16|318.79|315.99|318.96|316.16|318.79|315.99|0
1644365130000|2022-02-09 00:05:30|318.62|315.82|318.11|315.31|318.62|315.82|318.11|315.31|0
1644365140000|2022-02-09 00:05:40|318.28|315.48|318.45|315.65|318.45|315.65|318.28|315.48|0
1644365150000|2022-02-09 00:05:50|318.28|315.48|318.28|315.48|318.28|315.48|318.28|315.48|0
1644365160000|2022-02-09 00:06:00|318.37|315.57|318.28|315.48|318.45|315.65|318.28|315.48|0
1644365170000|2022-02-09 00:06:10|318.11|315.31|318.28|315.48|318.28|315.48|318.11|315.31|0
1644365180000|2022-02-09 00:06:20|318.37|315.57|318.37|315.57|318.37|315.57|318.37|315.57|0
1644365190000|2022-02-09 00:06:30|318.45|315.65|318.28|315.48|318.45|315.65|318.28|315.48|0
1644365200000|2022-02-09 00:06:40|318.62|315.82|318.62|315.82|318.62|315.82|318.62|315.82|0
1644365220000|2022-02-09 00:07:00|318.79|315.99|318.79|315.99|318.79|315.99|318.79|315.99|0
1644365230000|2022-02-09 00:07:10|318.62|315.82|318.62|315.82|318.62|315.82|318.62|315.82|0
1644365240000|2022-02-09 00:07:20|318.79|315.99|318.62|315.82|318.79|315.99|318.62|315.82|0
1644365250000|2022-02-09 00:07:30|318.79|315.99|318.96|316.16|318.96|316.16|318.79|315.99|0
1644365260000|2022-02-09 00:07:40|318.88|316.08|318.62|315.82|318.88|316.08|318.62|315.82|0
1644365280000|2022-02-09 00:08:00|318.79|315.99|318.62|315.82|318.79|315.99|318.62|315.82|0
1644365290000|2022-02-09 00:08:10|318.54|315.74|318.54|315.74|318.62|315.82|318.54|315.74|0
1644365300000|2022-02-09 00:08:20|318.62|315.82|318.45|315.65|318.62|315.82|318.45|315.65|0
1644365330000|2022-02-09 00:08:50|318.28|315.48|318.28|315.48|318.28|315.48|318.28|315.48|0
1644365350000|2022-02-09 00:09:10|318.11|315.31|318.28|315.48|318.28|315.48|318.11|315.31|0
1644365360000|2022-02-09 00:09:20|318.37|315.57|318.28|315.48|318.37|315.57|318.28|315.48|0
1644365380000|2022-02-09 00:09:40|318.45|315.65|318.62|315.82|318.62|315.82|318.45|315.65|0
1644365390000|2022-02-09 00:09:50|318.79|315.99|318.79|315.99|318.79|315.99|318.79|315.99|0
1644365410000|2022-02-09 00:10:10|318.62|315.82|318.79|315.99|318.79|315.99|318.62|315.82|0
1644365420000|2022-02-09 00:10:20|318.88|316.08|318.96|316.16|318.96|316.16|318.88|316.08|0
1644365430000|2022-02-09 00:10:30|319.05|316.25|319.13|316.33|319.13|316.33|318.96|316.16|0
1644365440000|2022-02-09 00:10:40|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1644365450000|2022-02-09 00:10:50|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1644365460000|2022-02-09 00:11:00|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1644365470000|2022-02-09 00:11:10|319.13|316.33|319.13|316.33|319.13|316.33|319.13|316.33|0
1644365480000|2022-02-09 00:11:20|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1644365490000|2022-02-09 00:11:30|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1644365510000|2022-02-09 00:11:50|319.56|316.76|319.47|316.67|319.56|316.76|319.47|316.67|0
1644365520000|2022-02-09 00:12:00|319.39|316.59|319.47|316.67|319.47|316.67|319.39|316.59|0
1644365540000|2022-02-09 00:12:20|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1644365550000|2022-02-09 00:12:30|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1644365560000|2022-02-09 00:12:40|319.56|316.76|319.81|317.01|319.81|317.01|319.56|316.76|0
1644365570000|2022-02-09 00:12:50|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1644365580000|2022-02-09 00:13:00|319.81|317.01|319.81|317.01|319.81|317.01|319.81|317.01|0
1644365590000|2022-02-09 00:13:10|319.98|317.18|320.15|317.35|320.15|317.35|319.98|317.18|0
1644365610000|2022-02-09 00:13:30|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1644365630000|2022-02-09 00:13:50|319.81|317.01|319.98|317.18|319.98|317.18|319.81|317.01|0
1644365640000|2022-02-09 00:14:00|319.81|317.01|319.81|317.01|319.81|317.01|319.81|317.01|0
1644365660000|2022-02-09 00:14:20|319.64|316.84|319.64|316.84|319.81|317.01|319.64|316.84|0
1644365670000|2022-02-09 00:14:30|319.73|316.93|319.64|316.84|319.73|316.93|319.64|316.84|0
1644365680000|2022-02-09 00:14:40|319.81|317.01|319.81|317.01|319.81|317.01|319.64|316.84|0
1644365700000|2022-02-09 00:15:00|319.98|317.18|320.15|317.35|320.15|317.35|319.98|317.18|0
1644365710000|2022-02-09 00:15:10|320.07|317.27|319.98|317.18|320.07|317.27|319.98|317.18|0
1644365720000|2022-02-09 00:15:20|320.07|317.27|320.32|317.52|320.32|317.52|320.07|317.27|0
1644365740000|2022-02-09 00:15:40|320.15|317.35|320.15|317.35|320.15|317.35|320.15|317.35|0
1644365750000|2022-02-09 00:15:50|320.07|317.27|319.81|317.01|320.07|317.27|319.81|317.01|0
1644365760000|2022-02-09 00:16:00|319.98|317.18|320.07|317.27|320.07|317.27|319.98|317.18|0
1644365770000|2022-02-09 00:16:10|320.15|317.35|320.15|317.35|320.24|317.44|320.15|317.35|0
1644365780000|2022-02-09 00:16:20|320.32|317.52|320.15|317.35|320.49|317.69|320.15|317.35|0
1644365790000|2022-02-09 00:16:30|320.24|317.44|320.32|317.52|320.32|317.52|320.24|317.44|0
1644365810000|2022-02-09 00:16:50|320.49|317.69|320.32|317.52|320.49|317.69|320.32|317.52|0
1644365820000|2022-02-09 00:17:00|320.41|317.61|320.41|317.61|320.49|317.69|320.32|317.52|0
1644365830000|2022-02-09 00:17:10|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1644365840000|2022-02-09 00:17:20|320.66|317.86|320.75|317.95|320.75|317.95|320.66|317.86|0
1644365850000|2022-02-09 00:17:30|320.66|317.86|320.49|317.69|320.66|317.86|320.49|317.69|0
1644365860000|2022-02-09 00:17:40|320.66|317.86|320.66|317.86|320.66|317.86|320.66|317.86|0
1644365870000|2022-02-09 00:17:50|320.75|317.95|320.66|317.86|320.75|317.95|320.66|317.86|0
1644365880000|2022-02-09 00:18:00|320.49|317.69|320.32|317.52|320.49|317.69|320.32|317.52|0
1644365910000|2022-02-09 00:18:30|320.41|317.61|320.32|317.52|320.41|317.61|320.32|317.52|0
1644365920000|2022-02-09 00:18:40|320.41|317.61|320.32|317.52|320.41|317.61|320.32|317.52|0
1644365930000|2022-02-09 00:18:50|320.15|317.35|320.15|317.35|320.15|317.35|320.15|317.35|0
1644365940000|2022-02-09 00:19:00|320.32|317.52|320.15|317.35|320.32|317.52|320.15|317.35|0
1644365950000|2022-02-09 00:19:10|320.24|317.44|320.15|317.35|320.32|317.52|320.15|317.35|0
1644365960000|2022-02-09 00:19:20|319.98|317.18|320.49|317.69|320.49|317.69|319.98|317.18|0
1644365970000|2022-02-09 00:19:30|320.58|317.78|320.66|317.86|320.66|317.86|320.49|317.69|0
1644365980000|2022-02-09 00:19:40|320.58|317.78|320.58|317.78|320.66|317.86|320.58|317.78|0
1644365990000|2022-02-09 00:19:50|320.49|317.69|320.58|317.78|320.58|317.78|320.49|317.69|0
1644366000000|2022-02-09 00:20:00|320.49|317.69|320.58|317.78|320.66|317.86|320.49|317.69|0
1644366010000|2022-02-09 00:20:10|320.66|317.86|320.66|317.86|320.66|317.86|320.66|317.86|0
1644366020000|2022-02-09 00:20:20|320.75|317.95|320.83|318.03|320.83|318.03|320.75|317.95|0
1644366030000|2022-02-09 00:20:30|320.66|317.86|320.66|317.86|320.66|317.86|320.49|317.69|0
1644366040000|2022-02-09 00:20:40|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1644366050000|2022-02-09 00:20:50|320.66|317.86|320.49|317.69|320.66|317.86|320.49|317.69|0
1644366060000|2022-02-09 00:21:00|320.41|317.61|320.49|317.69|320.49|317.69|320.32|317.52|0
1644366070000|2022-02-09 00:21:10|320.58|317.78|320.49|317.69|320.58|317.78|320.49|317.69|0
1644366090000|2022-02-09 00:21:30|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1644366110000|2022-02-09 00:21:50|320.23|317.43|320.15|317.35|320.23|317.43|320.15|317.35|0
1644366130000|2022-02-09 00:22:10|320.23|317.43|320.4|317.6|320.4|317.6|320.23|317.43|0
1644366140000|2022-02-09 00:22:20|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1644366150000|2022-02-09 00:22:30|320.49|317.69|320.4|317.6|320.49|317.69|320.4|317.6|0
1644366160000|2022-02-09 00:22:40|320.49|317.69|321.17|318.37|321.17|318.37|320.49|317.69|0
1644366170000|2022-02-09 00:22:50|321.34|318.54|321.17|318.37|321.34|318.54|321|318.2|0
1644366180000|2022-02-09 00:23:00|321|318.2|321.09|318.29|321.17|318.37|321|318.2|0
1644366190000|2022-02-09 00:23:10|321.17|318.37|321.34|318.54|321.34|318.54|321.17|318.37|0
1644366200000|2022-02-09 00:23:20|321.51|318.71|321.51|318.71|321.6|318.8|321.51|318.71|0
1644366210000|2022-02-09 00:23:30|321.6|318.8|321.68|318.88|321.68|318.88|321.6|318.8|0
1644366220000|2022-02-09 00:23:40|321.85|319.05|321.68|318.88|321.85|319.05|321.68|318.88|0
1644366230000|2022-02-09 00:23:50|321.77|318.97|321.68|318.88|321.77|318.97|321.68|318.88|0
1644366240000|2022-02-09 00:24:00|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1644366250000|2022-02-09 00:24:10|322.11|319.31|322.19|319.39|322.19|319.39|322.11|319.31|0
1644366260000|2022-02-09 00:24:20|322.11|319.31|322.02|319.22|322.11|319.31|322.02|319.22|0
1644366270000|2022-02-09 00:24:30|322.19|319.39|322.37|319.57|322.37|319.57|322.19|319.39|0
1644366280000|2022-02-09 00:24:40|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1644366290000|2022-02-09 00:24:50|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1644366310000|2022-02-09 00:25:10|321.85|319.05|321.94|319.14|322.02|319.22|321.85|319.05|0
1644366320000|2022-02-09 00:25:20|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1644366330000|2022-02-09 00:25:30|322.11|319.31|322.02|319.22|322.11|319.31|322.02|319.22|0
1644366340000|2022-02-09 00:25:40|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1644366360000|2022-02-09 00:26:00|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1644366370000|2022-02-09 00:26:10|321.51|318.71|321.68|318.88|321.68|318.88|321.51|318.71|0
1644366390000|2022-02-09 00:26:30|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1644366400000|2022-02-09 00:26:40|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1644366410000|2022-02-09 00:26:50|321.6|318.8|321.68|318.88|321.68|318.88|321.6|318.8|0
1644366420000|2022-02-09 00:27:00|321.51|318.71|321.51|318.71|321.51|318.71|321.51|318.71|0
1644366430000|2022-02-09 00:27:10|321.6|318.8|321.68|318.88|321.68|318.88|321.6|318.8|0
1644366470000|2022-02-09 00:27:50|321.77|318.97|321.85|319.05|321.85|319.05|321.77|318.97|0
1644366480000|2022-02-09 00:28:00|321.94|319.14|322.02|319.22|322.02|319.22|321.85|319.05|0
1644366510000|2022-02-09 00:28:30|322.11|319.31|322.02|319.22|322.11|319.31|322.02|319.22|0
1644366520000|2022-02-09 00:28:40|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1644366530000|2022-02-09 00:28:50|321.85|319.05|322.02|319.22|322.02|319.22|321.85|319.05|0
1644366540000|2022-02-09 00:29:00|322.19|319.39|322.36|319.56|322.36|319.56|322.19|319.39|0
1644366560000|2022-02-09 00:29:20|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1644366570000|2022-02-09 00:29:30|322.36|319.56|322.36|319.56|322.45|319.65|322.36|319.56|0
1644366590000|2022-02-09 00:29:50|322.53|319.73|322.53|319.73|322.53|319.73|322.45|319.65|0
1644366600000|2022-02-09 00:30:00|322.71|319.91|322.88|320.08|322.88|320.08|322.71|319.91|0
1644366610000|2022-02-09 00:30:10|323.05|320.25|322.88|320.08|323.05|320.25|322.88|320.08|0
1644366620000|2022-02-09 00:30:20|322.97|320.17|323.22|320.42|323.22|320.42|322.97|320.17|0
1644366630000|2022-02-09 00:30:30|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1644366640000|2022-02-09 00:30:40|323.73|320.93|323.22|320.42|323.73|320.93|323.22|320.42|0
1644366650000|2022-02-09 00:30:50|323.14|320.34|323.31|320.51|323.31|320.51|323.14|320.34|0
1644366660000|2022-02-09 00:31:00|323.22|320.42|323.22|320.42|323.39|320.59|323.22|320.42|0
1644366670000|2022-02-09 00:31:10|323.39|320.59|323.22|320.42|323.39|320.59|323.22|320.42|0
1644366680000|2022-02-09 00:31:20|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1644366690000|2022-02-09 00:31:30|323.31|320.51|323.22|320.42|323.39|320.59|323.22|320.42|0
1644366700000|2022-02-09 00:31:40|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1644366720000|2022-02-09 00:32:00|322.88|320.08|322.71|319.91|322.88|320.08|322.71|319.91|0
1644366730000|2022-02-09 00:32:10|322.62|319.82|322.71|319.91|322.71|319.91|322.53|319.73|0
1644366740000|2022-02-09 00:32:20|322.62|319.82|322.71|319.91|322.71|319.91|322.62|319.82|0
1644366750000|2022-02-09 00:32:30|322.62|319.82|322.53|319.73|322.62|319.82|322.53|319.73|0
1644366760000|2022-02-09 00:32:40|322.7|319.9|322.88|320.08|322.88|320.08|322.7|319.9|0
1644366780000|2022-02-09 00:33:00|323.05|320.25|323.05|320.25|323.22|320.42|323.05|320.25|0
1644366790000|2022-02-09 00:33:10|323.14|320.34|322.97|320.17|323.22|320.42|322.97|320.17|0
1644366800000|2022-02-09 00:33:20|322.88|320.08|322.88|320.08|323.05|320.25|322.88|320.08|0
1644366820000|2022-02-09 00:33:40|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1644366830000|2022-02-09 00:33:50|322.88|320.08|322.7|319.9|322.88|320.08|322.7|319.9|0
1644366840000|2022-02-09 00:34:00|322.62|319.82|322.7|319.9|322.7|319.9|322.62|319.82|0
1644366850000|2022-02-09 00:34:10|322.88|320.08|322.79|319.99|322.88|320.08|322.7|319.9|0
1644366860000|2022-02-09 00:34:20|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1644366870000|2022-02-09 00:34:30|322.53|319.73|322.7|319.9|322.7|319.9|322.53|319.73|0
1644366880000|2022-02-09 00:34:40|322.62|319.82|322.53|319.73|322.88|320.08|322.53|319.73|0
1644366890000|2022-02-09 00:34:50|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1644366900000|2022-02-09 00:35:00|322.88|320.08|322.79|319.99|322.88|320.08|322.7|319.9|0
1644366910000|2022-02-09 00:35:10|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1644366920000|2022-02-09 00:35:20|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1644366930000|2022-02-09 00:35:30|322.7|319.9|322.88|320.08|322.88|320.08|322.7|319.9|0
1644366940000|2022-02-09 00:35:40|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1644366950000|2022-02-09 00:35:50|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1644366970000|2022-02-09 00:36:10|322.87|320.07|322.7|319.9|322.87|320.07|322.7|319.9|0
1644366980000|2022-02-09 00:36:20|322.62|319.82|322.7|319.9|322.7|319.9|322.62|319.82|0
1644366990000|2022-02-09 00:36:30|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1644367000000|2022-02-09 00:36:40|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1644367010000|2022-02-09 00:36:50|322.53|319.73|322.7|319.9|322.7|319.9|322.53|319.73|0
1644367020000|2022-02-09 00:37:00|322.62|319.82|322.7|319.9|322.7|319.9|322.62|319.82|0
1644367030000|2022-02-09 00:37:10|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1644367040000|2022-02-09 00:37:20|322.7|319.9|322.96|320.16|322.96|320.16|322.7|319.9|0
1644367050000|2022-02-09 00:37:30|322.87|320.07|322.79|319.99|322.87|320.07|322.7|319.9|0
1644367060000|2022-02-09 00:37:40|322.87|320.07|322.7|319.9|322.87|320.07|322.7|319.9|0
1644367080000|2022-02-09 00:38:00|322.79|319.99|322.7|319.9|322.79|319.99|322.7|319.9|0
1644367100000|2022-02-09 00:38:20|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1644367110000|2022-02-09 00:38:30|323.05|320.25|322.87|320.07|323.05|320.25|322.87|320.07|0
1644367120000|2022-02-09 00:38:40|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1644367130000|2022-02-09 00:38:50|322.53|319.73|322.53|319.73|322.53|319.73|322.45|319.65|0
1644367150000|2022-02-09 00:39:10|322.36|319.56|322.53|319.73|322.53|319.73|322.36|319.56|0
1644367170000|2022-02-09 00:39:30|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1644367180000|2022-02-09 00:39:40|322.53|319.73|322.45|319.65|322.53|319.73|322.45|319.65|0
1644367190000|2022-02-09 00:39:50|322.36|319.56|322.36|319.56|322.36|319.56|322.36|319.56|0
1644367200000|2022-02-09 00:40:00|322.28|319.48|322.36|319.56|322.36|319.56|322.19|319.39|0
1644367210000|2022-02-09 00:40:10|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1644367220000|2022-02-09 00:40:20|322.45|319.65|322.36|319.56|322.45|319.65|322.36|319.56|0
1644367230000|2022-02-09 00:40:30|322.45|319.65|322.53|319.73|322.53|319.73|322.45|319.65|0
1644367240000|2022-02-09 00:40:40|322.36|319.56|322.36|319.56|322.36|319.56|322.36|319.56|0
1644367250000|2022-02-09 00:40:50|322.53|319.73|322.36|319.56|322.53|319.73|322.36|319.56|0
1644367260000|2022-02-09 00:41:00|322.53|319.73|322.7|319.9|322.7|319.9|322.53|319.73|0
1644367270000|2022-02-09 00:41:10|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1644367280000|2022-02-09 00:41:20|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1644367290000|2022-02-09 00:41:30|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1644367310000|2022-02-09 00:41:50|322.79|319.99|322.7|319.9|322.79|319.99|322.7|319.9|0
1644367320000|2022-02-09 00:42:00|322.53|319.73|322.53|319.73|322.53|319.73|322.36|319.56|0
1644367330000|2022-02-09 00:42:10|322.45|319.65|322.53|319.73|322.53|319.73|322.45|319.65|0
1644367350000|2022-02-09 00:42:30|322.62|319.82|322.53|319.73|322.62|319.82|322.53|319.73|0
1644367360000|2022-02-09 00:42:40|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1644367370000|2022-02-09 00:42:50|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1644367380000|2022-02-09 00:43:00|322.62|319.82|322.7|319.9|322.7|319.9|322.62|319.82|0
1644367390000|2022-02-09 00:43:10|322.87|320.07|322.79|319.99|322.87|320.07|322.79|319.99|0
1644367400000|2022-02-09 00:43:20|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1644367410000|2022-02-09 00:43:30|322.79|319.99|322.87|320.07|322.87|320.07|322.79|319.99|0
1644367440000|2022-02-09 00:44:00|322.79|319.99|322.87|320.07|322.87|320.07|322.79|319.99|0
1644367450000|2022-02-09 00:44:10|322.79|319.99|322.53|319.73|322.79|319.99|322.53|319.73|0
1644367480000|2022-02-09 00:44:40|322.62|319.82|322.62|319.82|322.62|319.82|322.53|319.73|0
1644367490000|2022-02-09 00:44:50|322.53|319.73|322.53|319.73|322.7|319.9|322.53|319.73|0
1644367500000|2022-02-09 00:45:00|322.62|319.82|322.7|319.9|322.7|319.9|322.53|319.73|0
1644367510000|2022-02-09 00:45:10|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1644367520000|2022-02-09 00:45:20|322.36|319.56|322.36|319.56|322.36|319.56|322.36|319.56|0
1644367530000|2022-02-09 00:45:30|322.27|319.47|322.36|319.56|322.36|319.56|322.27|319.47|0
1644367560000|2022-02-09 00:46:00|322.19|319.39|322.36|319.56|322.36|319.56|322.19|319.39|0
1644367570000|2022-02-09 00:46:10|322.19|319.39|322.19|319.39|322.19|319.39|322.19|319.39|0
1644367580000|2022-02-09 00:46:20|322.36|319.56|322.36|319.56|322.36|319.56|322.36|319.56|0
1644367590000|2022-02-09 00:46:30|322.19|319.39|322.19|319.39|322.27|319.47|322.19|319.39|0
1644367600000|2022-02-09 00:46:40|322.27|319.47|322.27|319.47|322.36|319.56|322.27|319.47|0
1644367610000|2022-02-09 00:46:50|322.36|319.56|322.36|319.56|322.36|319.56|322.36|319.56|0
1644367620000|2022-02-09 00:47:00|322.27|319.47|322.19|319.39|322.36|319.56|322.19|319.39|0
1644367630000|2022-02-09 00:47:10|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1644367640000|2022-02-09 00:47:20|321.84|319.04|321.84|319.04|321.93|319.13|321.84|319.04|0
1644367650000|2022-02-09 00:47:30|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1644367670000|2022-02-09 00:47:50|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1644367680000|2022-02-09 00:48:00|321.84|319.04|321.67|318.87|321.84|319.04|321.67|318.87|0
1644367690000|2022-02-09 00:48:10|321.84|319.04|321.84|319.04|321.84|319.04|321.84|319.04|0
1644367700000|2022-02-09 00:48:20|321.76|318.96|321.67|318.87|321.84|319.04|321.67|318.87|0
1644367720000|2022-02-09 00:48:40|321.76|318.96|321.67|318.87|321.76|318.96|321.67|318.87|0
1644367730000|2022-02-09 00:48:50|321.76|318.96|321.67|318.87|321.84|319.04|321.67|318.87|0
1644367740000|2022-02-09 00:49:00|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1644367750000|2022-02-09 00:49:10|321.67|318.87|321.5|318.7|321.67|318.87|321.5|318.7|0
1644367760000|2022-02-09 00:49:20|321.67|318.87|321.59|318.79|321.67|318.87|321.59|318.79|0
1644367770000|2022-02-09 00:49:30|321.67|318.87|321.67|318.87|321.67|318.87|321.59|318.79|0
1644367780000|2022-02-09 00:49:40|321.59|318.79|321.5|318.7|321.59|318.79|321.42|318.62|0
1644367800000|2022-02-09 00:50:00|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1644367830000|2022-02-09 00:50:30|321.59|318.79|321.67|318.87|321.67|318.87|321.5|318.7|0
1644367840000|2022-02-09 00:50:40|321.76|318.96|321.84|319.04|321.84|319.04|321.76|318.96|0
1644367860000|2022-02-09 00:51:00|321.76|318.96|321.67|318.87|321.76|318.96|321.67|318.87|0
1644367880000|2022-02-09 00:51:20|321.76|318.96|322.01|319.21|322.01|319.21|321.76|318.96|0
1644367890000|2022-02-09 00:51:30|322.18|319.38|322.18|319.38|322.18|319.38|322.18|319.38|0
1644367900000|2022-02-09 00:51:40|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1644367910000|2022-02-09 00:51:50|322.27|319.47|322.27|319.47|322.35|319.55|322.27|319.47|0
1644367920000|2022-02-09 00:52:00|322.18|319.38|322.18|319.38|322.18|319.38|322.18|319.38|0
1644367950000|2022-02-09 00:52:30|322.35|319.55|322.35|319.55|322.35|319.55|322.27|319.47|0
1644367960000|2022-02-09 00:52:40|322.18|319.38|322.18|319.38|322.18|319.38|322.18|319.38|0
1644367970000|2022-02-09 00:52:50|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1644367980000|2022-02-09 00:53:00|322.27|319.47|322.18|319.38|322.27|319.47|322.18|319.38|0
1644367990000|2022-02-09 00:53:10|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1644368000000|2022-02-09 00:53:20|321.84|319.04|321.93|319.13|321.93|319.13|321.84|319.04|0
1644368010000|2022-02-09 00:53:30|322.01|319.21|322.1|319.3|322.1|319.3|322.01|319.21|0
1644368020000|2022-02-09 00:53:40|322.01|319.21|322.1|319.3|322.1|319.3|322.01|319.21|0
1644368030000|2022-02-09 00:53:50|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1644368040000|2022-02-09 00:54:00|322.1|319.3|322.18|319.38|322.18|319.38|322.1|319.3|0
1644368050000|2022-02-09 00:54:10|322.1|319.3|322.01|319.21|322.1|319.3|322.01|319.21|0
1644368060000|2022-02-09 00:54:20|321.84|319.04|321.76|318.96|321.84|319.04|321.76|318.96|0
1644368070000|2022-02-09 00:54:30|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1644368090000|2022-02-09 00:54:50|321.59|318.79|321.5|318.7|321.59|318.79|321.5|318.7|0
1644368100000|2022-02-09 00:55:00|321.67|318.87|321.67|318.87|321.84|319.04|321.67|318.87|0
1644368110000|2022-02-09 00:55:10|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1644368120000|2022-02-09 00:55:20|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1644368140000|2022-02-09 00:55:40|321.76|318.96|321.67|318.87|321.76|318.96|321.67|318.87|0
1644368150000|2022-02-09 00:55:50|321.76|318.96|321.84|319.04|321.84|319.04|321.76|318.96|0
1644368160000|2022-02-09 00:56:00|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1644368170000|2022-02-09 00:56:10|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1644368180000|2022-02-09 00:56:20|321.93|319.13|321.84|319.04|321.93|319.13|321.84|319.04|0
1644368190000|2022-02-09 00:56:30|321.93|319.13|321.84|319.04|321.93|319.13|321.84|319.04|0
1644368240000|2022-02-09 00:57:20|322.01|319.21|321.93|319.13|322.01|319.21|321.93|319.13|0
1644368250000|2022-02-09 00:57:30|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1644368270000|2022-02-09 00:57:50|322.1|319.3|322.1|319.3|322.1|319.3|322.01|319.21|0
1644368280000|2022-02-09 00:58:00|322.18|319.38|322.18|319.38|322.18|319.38|322.18|319.38|0
1644368290000|2022-02-09 00:58:10|322.01|319.21|322.01|319.21|322.01|319.21|321.93|319.13|0
1644368310000|2022-02-09 00:58:30|321.84|319.04|321.84|319.04|321.93|319.13|321.84|319.04|0
1644368330000|2022-02-09 00:58:50|322.01|319.21|322.01|319.21|322.01|319.21|322.01|319.21|0
1644368340000|2022-02-09 00:59:00|322.18|319.38|322.18|319.38|322.18|319.38|322.1|319.3|0
1644368350000|2022-02-09 00:59:10|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1644368360000|2022-02-09 00:59:20|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1644368380000|2022-02-09 00:59:40|322.69|319.89|322.69|319.89|322.78|319.98|322.69|319.89|0
1644368390000|2022-02-09 00:59:50|322.78|319.98|322.69|319.89|322.78|319.98|322.69|319.89|0
1644368400000|2022-02-09 01:00:00|322.52|319.72|323.3|320.5|323.3|320.5|322.52|319.72|0
1644368410000|2022-02-09 01:00:10|323.21|320.41|323.3|320.5|323.38|320.58|323.21|320.41|0
1644368420000|2022-02-09 01:00:20|323.38|320.58|323.47|320.67|323.55|320.75|323.38|320.58|0
1644368430000|2022-02-09 01:00:30|323.38|320.58|323.98|321.18|324.07|321.27|323.38|320.58|0
1644368440000|2022-02-09 01:00:40|324.07|321.27|323.89|321.09|324.07|321.27|323.89|321.09|0
1644368450000|2022-02-09 01:00:50|323.81|321.01|323.89|321.09|323.89|321.09|323.72|320.92|0
1644368460000|2022-02-09 01:01:00|323.98|321.18|323.89|321.09|323.98|321.18|323.89|321.09|0
1644368470000|2022-02-09 01:01:10|323.98|321.18|324.07|321.27|324.07|321.27|323.98|321.18|0
1644368480000|2022-02-09 01:01:20|323.98|321.18|323.98|321.18|323.98|321.18|323.89|321.09|0
1644368490000|2022-02-09 01:01:30|323.89|321.09|323.55|320.75|323.89|321.09|323.55|320.75|0
1644368500000|2022-02-09 01:01:40|323.47|320.67|323.04|320.24|323.55|320.75|323.04|320.24|0
1644368520000|2022-02-09 01:02:00|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1644368530000|2022-02-09 01:02:10|323.04|320.24|323.04|320.24|323.04|320.24|323.04|320.24|0
1644368540000|2022-02-09 01:02:20|322.86|320.06|322.86|320.06|322.86|320.06|322.78|319.98|0
1644368560000|2022-02-09 01:02:40|322.95|320.15|322.86|320.06|322.95|320.15|322.86|320.06|0
1644368570000|2022-02-09 01:02:50|322.69|319.89|322.86|320.06|322.86|320.06|322.69|319.89|0
1644368580000|2022-02-09 01:03:00|322.95|320.15|322.86|320.06|322.95|320.15|322.86|320.06|0
1644368590000|2022-02-09 01:03:10|322.69|319.89|322.86|320.06|322.86|320.06|322.69|319.89|0
1644368600000|2022-02-09 01:03:20|322.78|319.98|322.69|319.89|322.78|319.98|322.69|319.89|0
1644368610000|2022-02-09 01:03:30|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1644368620000|2022-02-09 01:03:40|322.86|320.06|323.03|320.23|323.03|320.23|322.86|320.06|0
1644368630000|2022-02-09 01:03:50|322.86|320.06|322.86|320.06|322.86|320.06|322.69|319.89|0
1644368640000|2022-02-09 01:04:00|322.78|319.98|322.69|319.89|322.78|319.98|322.69|319.89|0
1644368650000|2022-02-09 01:04:10|322.78|319.98|322.69|319.89|322.78|319.98|322.69|319.89|0
1644368660000|2022-02-09 01:04:20|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1644368670000|2022-02-09 01:04:30|322.69|319.89|322.86|320.06|322.86|320.06|322.69|319.89|0
1644368680000|2022-02-09 01:04:40|323.21|320.41|323.21|320.41|323.21|320.41|323.21|320.41|0
1644368690000|2022-02-09 01:04:50|323.38|320.58|323.21|320.41|323.38|320.58|323.21|320.41|0
1644368700000|2022-02-09 01:05:00|323.03|320.23|323.21|320.41|323.21|320.41|323.03|320.23|0
1644368710000|2022-02-09 01:05:10|323.38|320.58|323.03|320.23|323.38|320.58|323.03|320.23|0
1644368720000|2022-02-09 01:05:20|323.12|320.32|322.86|320.06|323.21|320.41|322.86|320.06|0
1644368730000|2022-02-09 01:05:30|322.69|319.89|322.69|319.89|322.86|320.06|322.69|319.89|0
1644368750000|2022-02-09 01:05:50|322.78|319.98|322.78|319.98|322.86|320.06|322.78|319.98|0
1644368760000|2022-02-09 01:06:00|322.69|319.89|322.86|320.06|322.86|320.06|322.69|319.89|0
1644368770000|2022-02-09 01:06:10|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1644368780000|2022-02-09 01:06:20|322.69|319.89|322.35|319.55|322.69|319.89|322.35|319.55|0
1644368790000|2022-02-09 01:06:30|322.01|319.21|322.18|319.38|322.18|319.38|322.01|319.21|0
1644368800000|2022-02-09 01:06:40|322.35|319.55|322.52|319.72|322.52|319.72|322.35|319.55|0
1644368820000|2022-02-09 01:07:00|322.69|319.89|322.61|319.81|322.69|319.89|322.52|319.72|0
1644368830000|2022-02-09 01:07:10|322.69|319.89|322.52|319.72|322.69|319.89|322.52|319.72|0
1644368840000|2022-02-09 01:07:20|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1644368850000|2022-02-09 01:07:30|322.69|319.89|322.69|319.89|322.69|319.89|322.69|319.89|0
1644368860000|2022-02-09 01:07:40|322.52|319.72|322.35|319.55|322.52|319.72|322.35|319.55|0
1644368880000|2022-02-09 01:08:00|322.44|319.64|322.35|319.55|322.44|319.64|322.35|319.55|0
1644368910000|2022-02-09 01:08:30|322.52|319.72|322.35|319.55|322.52|319.72|322.35|319.55|0
1644368920000|2022-02-09 01:08:40|322.44|319.64|322.44|319.64|322.44|319.64|322.44|319.64|0
1644368930000|2022-02-09 01:08:50|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1644368940000|2022-02-09 01:09:00|322.18|319.38|322|319.2|322.18|319.38|322|319.2|0
1644368950000|2022-02-09 01:09:10|321.83|319.03|321.83|319.03|321.83|319.03|321.83|319.03|0
1644368960000|2022-02-09 01:09:20|321.66|318.86|321.66|318.86|321.66|318.86|321.66|318.86|0
1644368970000|2022-02-09 01:09:30|321.58|318.78|321.83|319.03|321.83|319.03|321.58|318.78|0
1644368980000|2022-02-09 01:09:40|321.75|318.95|321.92|319.12|321.92|319.12|321.75|318.95|0
1644368990000|2022-02-09 01:09:50|322|319.2|321.83|319.03|322|319.2|321.83|319.03|0
1644369000000|2022-02-09 01:10:00|321.66|318.86|321.66|318.86|321.66|318.86|321.66|318.86|0
1644369010000|2022-02-09 01:10:10|321.75|318.95|321.66|318.86|321.75|318.95|321.66|318.86|0
1644369020000|2022-02-09 01:10:20|321.58|318.78|321.66|318.86|321.66|318.86|321.58|318.78|0
1644369030000|2022-02-09 01:10:30|321.49|318.69|321.49|318.69|321.58|318.78|321.49|318.69|0
1644369040000|2022-02-09 01:10:40|321.32|318.52|321.49|318.69|321.49|318.69|321.32|318.52|0
1644369050000|2022-02-09 01:10:50|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1644369060000|2022-02-09 01:11:00|321.49|318.69|321.49|318.69|321.58|318.78|321.49|318.69|0
1644369070000|2022-02-09 01:11:10|321.58|318.78|321.49|318.69|321.66|318.86|321.49|318.69|0
1644369080000|2022-02-09 01:11:20|321.66|318.86|321.66|318.86|321.66|318.86|321.66|318.86|0
1644369090000|2022-02-09 01:11:30|321.58|318.78|321.66|318.86|321.66|318.86|321.58|318.78|0
1644369100000|2022-02-09 01:11:40|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1644369110000|2022-02-09 01:11:50|321.49|318.69|321.49|318.69|321.49|318.69|321.49|318.69|0
1644369160000|2022-02-09 01:12:40|321.32|318.52|321.32|318.52|321.32|318.52|321.32|318.52|0
1644369220000|2022-02-09 01:13:40|321.49|318.69|321.66|318.86|321.66|318.86|321.49|318.69|0
1644369230000|2022-02-09 01:13:50|321.58|318.78|321.58|318.78|321.58|318.78|321.58|318.78|0
1644369240000|2022-02-09 01:14:00|321.66|318.86|321.66|318.86|321.66|318.86|321.66|318.86|0
1644369260000|2022-02-09 01:14:20|321.49|318.69|321.49|318.69|321.49|318.69|321.49|318.69|0
1644369270000|2022-02-09 01:14:30|321.66|318.86|321.66|318.86|321.66|318.86|321.66|318.86|0
1644369280000|2022-02-09 01:14:40|321.83|319.03|321.83|319.03|321.83|319.03|321.83|319.03|0
1644369290000|2022-02-09 01:14:50|322|319.2|321.83|319.03|322|319.2|321.83|319.03|0
1644369300000|2022-02-09 01:15:00|322|319.2|321.32|318.52|322|319.2|321.32|318.52|0
1644369310000|2022-02-09 01:15:10|321.66|318.86|321.83|319.03|321.83|319.03|321.66|318.86|0
1644369320000|2022-02-09 01:15:20|322|319.2|321.92|319.12|322|319.2|321.83|319.03|0
1644369330000|2022-02-09 01:15:30|321.83|319.03|322|319.2|322|319.2|321.83|319.03|0
1644369340000|2022-02-09 01:15:40|321.83|319.03|321.92|319.12|322|319.2|321.83|319.03|0
1644369350000|2022-02-09 01:15:50|322|319.2|321.66|318.86|322|319.2|321.66|318.86|0
1644369360000|2022-02-09 01:16:00|321.75|318.95|321.66|318.86|321.75|318.95|321.66|318.86|0
1644369370000|2022-02-09 01:16:10|321.75|318.95|321.92|319.12|321.92|319.12|321.66|318.86|0
1644369380000|2022-02-09 01:16:20|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1644369390000|2022-02-09 01:16:30|322|319.2|322|319.2|322|319.2|322|319.2|0
1644369400000|2022-02-09 01:16:40|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1644369410000|2022-02-09 01:16:50|322|319.2|322|319.2|322|319.2|322|319.2|0
1644369420000|2022-02-09 01:17:00|322.09|319.29|322|319.2|322.17|319.37|322|319.2|0
1644369430000|2022-02-09 01:17:10|322.17|319.37|322.17|319.37|322.17|319.37|322|319.2|0
1644369440000|2022-02-09 01:17:20|322.09|319.29|322.17|319.37|322.17|319.37|322.09|319.29|0
1644369450000|2022-02-09 01:17:30|322.26|319.46|322.26|319.46|322.34|319.54|322.17|319.37|0
1644369460000|2022-02-09 01:17:40|322.34|319.54|322.51|319.71|322.51|319.71|322.34|319.54|0
1644369470000|2022-02-09 01:17:50|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1644369480000|2022-02-09 01:18:00|322.26|319.46|322.17|319.37|322.26|319.46|322.17|319.37|0
1644369490000|2022-02-09 01:18:10|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1644369500000|2022-02-09 01:18:20|322.51|319.71|322.51|319.71|322.69|319.89|322.51|319.71|0
1644369530000|2022-02-09 01:18:50|322.6|319.8|322.51|319.71|322.69|319.89|322.51|319.71|0
1644369540000|2022-02-09 01:19:00|322.6|319.8|322.51|319.71|322.69|319.89|322.51|319.71|0
1644369550000|2022-02-09 01:19:10|322.6|319.8|322.69|319.89|322.69|319.89|322.6|319.8|0
1644369560000|2022-02-09 01:19:20|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1644369570000|2022-02-09 01:19:30|322.86|320.06|322.69|319.89|322.86|320.06|322.69|319.89|0
1644369580000|2022-02-09 01:19:40|322.86|320.06|322.69|319.89|322.86|320.06|322.69|319.89|0
1644369590000|2022-02-09 01:19:50|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1644369600000|2022-02-09 01:20:00|322.6|319.8|322.6|319.8|322.69|319.89|322.6|319.8|0
1644369610000|2022-02-09 01:20:10|322.69|319.89|322.69|319.89|322.69|319.89|322.69|319.89|0
1644369620000|2022-02-09 01:20:20|322.6|319.8|322.86|320.06|322.86|320.06|322.6|319.8|0
1644369630000|2022-02-09 01:20:30|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1644369640000|2022-02-09 01:20:40|323.03|320.23|323.03|320.23|323.03|320.23|322.95|320.15|0
1644369650000|2022-02-09 01:20:50|322.95|320.15|322.86|320.06|322.95|320.15|322.86|320.06|0
1644369660000|2022-02-09 01:21:00|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1644369670000|2022-02-09 01:21:10|323.03|320.23|322.95|320.15|323.03|320.23|322.95|320.15|0
1644369680000|2022-02-09 01:21:20|323.03|320.23|322.68|319.88|323.03|320.23|322.68|319.88|0
1644369690000|2022-02-09 01:21:30|322.77|319.97|322.77|319.97|322.86|320.06|322.77|319.97|0
1644369700000|2022-02-09 01:21:40|322.68|319.88|322.68|319.88|322.77|319.97|322.68|319.88|0
1644369720000|2022-02-09 01:22:00|322.77|319.97|322.86|320.06|322.86|320.06|322.77|319.97|0
1644369750000|2022-02-09 01:22:30|322.94|320.14|323.03|320.23|323.03|320.23|322.94|320.14|0
1644369760000|2022-02-09 01:22:40|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1644369770000|2022-02-09 01:22:50|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1644369780000|2022-02-09 01:23:00|322.94|320.14|322.86|320.06|322.94|320.14|322.86|320.06|0
1644369810000|2022-02-09 01:23:30|322.77|319.97|322.68|319.88|322.86|320.06|322.68|319.88|0
1644369820000|2022-02-09 01:23:40|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1644369840000|2022-02-09 01:24:00|322.77|319.97|322.85|320.05|322.94|320.14|322.77|319.97|0
1644369870000|2022-02-09 01:24:30|322.68|319.88|322.77|319.97|322.77|319.97|322.68|319.88|0
1644369880000|2022-02-09 01:24:40|322.51|319.71|322.51|319.71|322.68|319.88|322.51|319.71|0
1644369890000|2022-02-09 01:24:50|322.6|319.8|322.68|319.88|322.68|319.88|322.6|319.8|0
1644369930000|2022-02-09 01:25:30|322.6|319.8|322.51|319.71|322.6|319.8|322.51|319.71|0
1644369950000|2022-02-09 01:25:50|322.34|319.54|322.17|319.37|322.34|319.54|322.17|319.37|0
1644369960000|2022-02-09 01:26:00|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1644369980000|2022-02-09 01:26:20|322.26|319.46|322.17|319.37|322.26|319.46|322.17|319.37|0
1644369990000|2022-02-09 01:26:30|322.26|319.46|322.26|319.46|322.26|319.46|322.26|319.46|0
1644370000000|2022-02-09 01:26:40|322.17|319.37|322.17|319.37|322.34|319.54|322.17|319.37|0
1644370010000|2022-02-09 01:26:50|322.34|319.54|322.26|319.46|322.34|319.54|322.26|319.46|0
1644370020000|2022-02-09 01:27:00|322.34|319.54|322.17|319.37|322.34|319.54|322.17|319.37|0
1644370030000|2022-02-09 01:27:10|322|319.2|322.09|319.29|322.09|319.29|322|319.2|0
1644370040000|2022-02-09 01:27:20|322|319.2|321.83|319.03|322|319.2|321.83|319.03|0
1644370050000|2022-02-09 01:27:30|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1644370060000|2022-02-09 01:27:40|322|319.2|322|319.2|322|319.2|322|319.2|0
1644370070000|2022-02-09 01:27:50|321.83|319.03|321.83|319.03|321.83|319.03|321.83|319.03|0
1644370080000|2022-02-09 01:28:00|322|319.2|321.83|319.03|322|319.2|321.83|319.03|0
1644370090000|2022-02-09 01:28:10|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1644370100000|2022-02-09 01:28:20|321.83|319.03|321.65|318.85|321.83|319.03|321.65|318.85|0
1644370110000|2022-02-09 01:28:30|321.74|318.94|322|319.2|322|319.2|321.74|318.94|0
1644370130000|2022-02-09 01:28:50|321.83|319.03|321.91|319.11|321.91|319.11|321.83|319.03|0
1644370140000|2022-02-09 01:29:00|322|319.2|322.09|319.29|322.09|319.29|322|319.2|0
1644370150000|2022-02-09 01:29:10|322|319.2|322|319.2|322|319.2|322|319.2|0
1644370160000|2022-02-09 01:29:20|321.83|319.03|322|319.2|322|319.2|321.83|319.03|0
1644370170000|2022-02-09 01:29:30|321.91|319.11|321.83|319.03|321.91|319.11|321.83|319.03|0
1644370190000|2022-02-09 01:29:50|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1644370200000|2022-02-09 01:30:00|321.31|318.51|321.48|318.68|321.65|318.85|321.31|318.51|0
1644370210000|2022-02-09 01:30:10|321.65|318.85|321.31|318.51|321.65|318.85|321.31|318.51|0
1644370220000|2022-02-09 01:30:20|320.8|318|320.72|317.92|320.89|318.09|320.72|317.92|0
1644370230000|2022-02-09 01:30:30|320.8|318|320.8|318|320.8|318|320.63|317.83|0
1644370240000|2022-02-09 01:30:40|320.97|318.17|320.89|318.09|320.97|318.17|320.8|318|0
1644370250000|2022-02-09 01:30:50|320.97|318.17|320.97|318.17|321.14|318.34|320.97|318.17|0
1644370260000|2022-02-09 01:31:00|320.63|317.83|320.8|318|320.8|318|320.63|317.83|0
1644370270000|2022-02-09 01:31:10|320.97|318.17|320.8|318|320.97|318.17|320.8|318|0
1644370280000|2022-02-09 01:31:20|320.63|317.83|320.97|318.17|320.97|318.17|320.63|317.83|0
1644370290000|2022-02-09 01:31:30|321.14|318.34|320.97|318.17|321.14|318.34|320.97|318.17|0
1644370300000|2022-02-09 01:31:40|320.8|318|320.46|317.66|320.8|318|320.46|317.66|0
1644370320000|2022-02-09 01:32:00|320.63|317.83|320.72|317.92|320.8|318|320.63|317.83|0
1644370330000|2022-02-09 01:32:10|320.63|317.83|320.46|317.66|320.63|317.83|320.46|317.66|0
1644370340000|2022-02-09 01:32:20|320.63|317.83|320.46|317.66|320.63|317.83|320.46|317.66|0
1644370350000|2022-02-09 01:32:30|320.38|317.58|320.12|317.32|320.38|317.58|320.12|317.32|0
1644370360000|2022-02-09 01:32:40|320.2|317.4|320.8|318|320.8|318|320.2|317.4|0
1644370370000|2022-02-09 01:32:50|320.63|317.83|320.8|318|320.8|318|320.63|317.83|0
1644370380000|2022-02-09 01:33:00|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1644370390000|2022-02-09 01:33:10|321.14|318.34|321.31|318.51|321.31|318.51|321.14|318.34|0
1644370400000|2022-02-09 01:33:20|321.14|318.34|321.31|318.51|321.31|318.51|321.14|318.34|0
1644370410000|2022-02-09 01:33:30|321.23|318.43|321.14|318.34|321.48|318.68|321.14|318.34|0
1644370430000|2022-02-09 01:33:50|320.97|318.17|321.14|318.34|321.14|318.34|320.97|318.17|0
1644370440000|2022-02-09 01:34:00|321.4|318.6|321.31|318.51|321.4|318.6|321.31|318.51|0
1644370450000|2022-02-09 01:34:10|321.48|318.68|321.48|318.68|321.57|318.77|321.48|318.68|0
1644370460000|2022-02-09 01:34:20|321.31|318.51|321.31|318.51|321.31|318.51|321.31|318.51|0
1644370470000|2022-02-09 01:34:30|321.14|318.34|321.14|318.34|321.23|318.43|321.14|318.34|0
1644370490000|2022-02-09 01:34:50|321.31|318.51|321.31|318.51|321.31|318.51|321.14|318.34|0
1644370500000|2022-02-09 01:35:00|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1644370510000|2022-02-09 01:35:10|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1644370520000|2022-02-09 01:35:20|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1644370530000|2022-02-09 01:35:30|320.97|318.17|320.8|318|320.97|318.17|320.8|318|0
1644370540000|2022-02-09 01:35:40|320.89|318.09|320.97|318.17|320.97|318.17|320.89|318.09|0
1644370550000|2022-02-09 01:35:50|321.14|318.34|321.23|318.43|321.31|318.51|321.14|318.34|0
1644370560000|2022-02-09 01:36:00|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1644370570000|2022-02-09 01:36:10|321.31|318.51|321.31|318.51|321.31|318.51|321.31|318.51|0
1644370580000|2022-02-09 01:36:20|321.4|318.6|321.48|318.68|321.48|318.68|321.31|318.51|0
1644370590000|2022-02-09 01:36:30|321.31|318.51|321.48|318.68|321.48|318.68|321.31|318.51|0
1644370600000|2022-02-09 01:36:40|321.65|318.85|321.65|318.85|321.74|318.94|321.65|318.85|0
1644370610000|2022-02-09 01:36:50|321.57|318.77|321.82|319.02|321.82|319.02|321.57|318.77|0
1644370620000|2022-02-09 01:37:00|321.99|319.19|321.82|319.02|321.99|319.19|321.82|319.02|0
1644370640000|2022-02-09 01:37:20|321.65|318.85|321.82|319.02|321.82|319.02|321.65|318.85|0
1644370650000|2022-02-09 01:37:30|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1644370660000|2022-02-09 01:37:40|321.57|318.77|321.48|318.68|321.57|318.77|321.48|318.68|0
1644370670000|2022-02-09 01:37:50|321.57|318.77|321.57|318.77|321.57|318.77|321.57|318.77|0
1644370680000|2022-02-09 01:38:00|321.48|318.68|321.4|318.6|321.48|318.68|321.4|318.6|0
1644370690000|2022-02-09 01:38:10|321.31|318.51|320.97|318.17|321.31|318.51|320.97|318.17|0
1644370700000|2022-02-09 01:38:20|320.88|318.08|320.97|318.17|320.97|318.17|320.88|318.08|0
1644370710000|2022-02-09 01:38:30|320.8|318|320.97|318.17|320.97|318.17|320.8|318|0
1644370720000|2022-02-09 01:38:40|321.14|318.34|320.8|318|321.14|318.34|320.8|318|0
1644370730000|2022-02-09 01:38:50|320.97|318.17|321.14|318.34|321.14|318.34|320.8|318|0
1644370740000|2022-02-09 01:39:00|320.97|318.17|320.8|318|320.97|318.17|320.8|318|0
1644370750000|2022-02-09 01:39:10|320.71|317.91|320.63|317.83|320.71|317.91|320.63|317.83|0
1644370760000|2022-02-09 01:39:20|320.8|318|320.45|317.65|320.8|318|320.45|317.65|0
1644370770000|2022-02-09 01:39:30|320.62|317.82|320.45|317.65|320.62|317.82|320.45|317.65|0
1644370780000|2022-02-09 01:39:40|320.28|317.48|320.45|317.65|320.45|317.65|320.28|317.48|0
1644370800000|2022-02-09 01:40:00|320.37|317.57|320.62|317.82|320.62|317.82|320.37|317.57|0
1644370810000|2022-02-09 01:40:10|320.71|317.91|320.54|317.74|320.71|317.91|320.54|317.74|0
1644370820000|2022-02-09 01:40:20|320.62|317.82|320.45|317.65|320.62|317.82|320.45|317.65|0
1644370840000|2022-02-09 01:40:40|320.62|317.82|320.54|317.74|320.62|317.82|320.54|317.74|0
1644370850000|2022-02-09 01:40:50|320.62|317.82|320.54|317.74|320.62|317.82|320.45|317.65|0
1644370860000|2022-02-09 01:41:00|320.45|317.65|320.45|317.65|320.45|317.65|320.45|317.65|0
1644370870000|2022-02-09 01:41:10|320.28|317.48|320.28|317.48|320.28|317.48|320.28|317.48|0
1644370900000|2022-02-09 01:41:40|320.11|317.31|320.11|317.31|320.11|317.31|320.11|317.31|0
1644370910000|2022-02-09 01:41:50|320.28|317.48|320.45|317.65|320.45|317.65|320.28|317.48|0
1644370920000|2022-02-09 01:42:00|320.28|317.48|320.11|317.31|320.28|317.48|320.11|317.31|0
1644370940000|2022-02-09 01:42:20|319.94|317.14|319.77|316.97|319.94|317.14|319.77|316.97|0
1644370950000|2022-02-09 01:42:30|319.86|317.06|319.86|317.06|319.94|317.14|319.86|317.06|0
1644370960000|2022-02-09 01:42:40|319.77|316.97|319.43|316.63|319.77|316.97|319.43|316.63|0
1644370970000|2022-02-09 01:42:50|319.26|316.46|319.09|316.29|319.26|316.46|319.09|316.29|0
1644370980000|2022-02-09 01:43:00|318.92|316.12|319.09|316.29|319.09|316.29|318.92|316.12|0
1644370990000|2022-02-09 01:43:10|319.26|316.46|319.26|316.46|319.43|316.63|319.26|316.46|0
1644371010000|2022-02-09 01:43:30|319.43|316.63|319.43|316.63|319.43|316.63|319.43|316.63|0
1644371020000|2022-02-09 01:43:40|319.26|316.46|319.35|316.55|319.43|316.63|319.26|316.46|0
1644371030000|2022-02-09 01:43:50|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1644371040000|2022-02-09 01:44:00|319.43|316.63|319.43|316.63|319.52|316.72|319.43|316.63|0
1644371050000|2022-02-09 01:44:10|319.6|316.8|319.6|316.8|319.6|316.8|319.43|316.63|0
1644371060000|2022-02-09 01:44:20|319.52|316.72|319.6|316.8|319.6|316.8|319.52|316.72|0
1644371070000|2022-02-09 01:44:30|319.43|316.63|319.43|316.63|319.43|316.63|319.43|316.63|0
1644371080000|2022-02-09 01:44:40|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1644371090000|2022-02-09 01:44:50|319.43|316.63|319.26|316.46|319.43|316.63|319.26|316.46|0
1644371100000|2022-02-09 01:45:00|318.84|316.04|318.92|316.12|318.92|316.12|318.84|316.04|0
1644371110000|2022-02-09 01:45:10|319.09|316.29|319.43|316.63|319.43|316.63|319.09|316.29|0
1644371120000|2022-02-09 01:45:20|319.18|316.38|318.92|316.12|319.18|316.38|318.92|316.12|0
1644371130000|2022-02-09 01:45:30|319.01|316.21|319.09|316.29|319.09|316.29|318.92|316.12|0
1644371140000|2022-02-09 01:45:40|318.92|316.12|319.43|316.63|319.43|316.63|318.92|316.12|0
1644371160000|2022-02-09 01:46:00|319.52|316.72|319.43|316.63|319.52|316.72|319.43|316.63|0
1644371170000|2022-02-09 01:46:10|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1644371200000|2022-02-09 01:46:40|319.43|316.63|319.26|316.46|319.43|316.63|319.26|316.46|0
1644371210000|2022-02-09 01:46:50|319.35|316.55|319.35|316.55|319.35|316.55|319.35|316.55|0
1644371220000|2022-02-09 01:47:00|319.43|316.63|319.43|316.63|319.43|316.63|319.26|316.46|0
1644371240000|2022-02-09 01:47:20|319.35|316.55|319.26|316.46|319.35|316.55|319.26|316.46|0
1644371260000|2022-02-09 01:47:40|319.35|316.55|319.43|316.63|319.43|316.63|319.35|316.55|0
1644371270000|2022-02-09 01:47:50|319.6|316.8|319.69|316.89|319.69|316.89|319.6|316.8|0
1644371280000|2022-02-09 01:48:00|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1644371290000|2022-02-09 01:48:10|319.52|316.72|319.77|316.97|319.77|316.97|319.52|316.72|0
1644371300000|2022-02-09 01:48:20|319.6|316.8|319.43|316.63|319.6|316.8|319.43|316.63|0
1644371310000|2022-02-09 01:48:30|319.26|316.46|319.26|316.46|319.26|316.46|319.26|316.46|0
1644371330000|2022-02-09 01:48:50|319.43|316.63|319.43|316.63|319.43|316.63|319.35|316.55|0
1644371340000|2022-02-09 01:49:00|319.26|316.46|319.26|316.46|319.26|316.46|319.26|316.46|0
1644371350000|2022-02-09 01:49:10|319.35|316.55|319.35|316.55|319.35|316.55|319.26|316.46|0
1644371360000|2022-02-09 01:49:20|319.43|316.63|319.26|316.46|319.43|316.63|319.26|316.46|0
1644371370000|2022-02-09 01:49:30|319.43|316.63|319.43|316.63|319.43|316.63|319.35|316.55|0
1644371380000|2022-02-09 01:49:40|319.35|316.55|319.43|316.63|319.43|316.63|319.26|316.46|0
1644371390000|2022-02-09 01:49:50|319.26|316.46|319.26|316.46|319.26|316.46|319.26|316.46|0
1644371410000|2022-02-09 01:50:10|319.35|316.55|319.26|316.46|319.43|316.63|319.26|316.46|0
1644371420000|2022-02-09 01:50:20|319.43|316.63|319.26|316.46|319.43|316.63|319.26|316.46|0
1644371430000|2022-02-09 01:50:30|319.34|316.54|319.43|316.63|319.43|316.63|319.34|316.54|0
1644371440000|2022-02-09 01:50:40|319.34|316.54|319.26|316.46|319.34|316.54|319.26|316.46|0
1644371450000|2022-02-09 01:50:50|319.43|316.63|319.6|316.8|319.6|316.8|319.43|316.63|0
1644371460000|2022-02-09 01:51:00|319.43|316.63|319.43|316.63|319.52|316.72|319.43|316.63|0
1644371470000|2022-02-09 01:51:10|319.51|316.71|319.51|316.71|319.6|316.8|319.51|316.71|0
1644371480000|2022-02-09 01:51:20|319.6|316.8|319.6|316.8|319.6|316.8|319.6|316.8|0
1644371490000|2022-02-09 01:51:30|319.77|316.97|319.86|317.06|319.86|317.06|319.77|316.97|0
1644371500000|2022-02-09 01:51:40|319.77|316.97|319.94|317.14|319.94|317.14|319.77|316.97|0
1644371510000|2022-02-09 01:51:50|320.03|317.23|320.11|317.31|320.11|317.31|319.94|317.14|0
1644371520000|2022-02-09 01:52:00|319.94|317.14|320.11|317.31|320.2|317.4|319.94|317.14|0
1644371530000|2022-02-09 01:52:10|320.28|317.48|320.28|317.48|320.28|317.48|320.28|317.48|0
1644371550000|2022-02-09 01:52:30|320.2|317.4|320.28|317.48|320.28|317.48|320.2|317.4|0
1644371560000|2022-02-09 01:52:40|320.79|317.99|320.62|317.82|320.79|317.99|320.62|317.82|0
1644371570000|2022-02-09 01:52:50|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1644371580000|2022-02-09 01:53:00|320.62|317.82|320.71|317.91|320.71|317.91|320.62|317.82|0
1644371590000|2022-02-09 01:53:10|320.62|317.82|320.79|317.99|320.79|317.99|320.62|317.82|0
1644371610000|2022-02-09 01:53:30|320.71|317.91|320.62|317.82|320.71|317.91|320.62|317.82|0
1644371620000|2022-02-09 01:53:40|320.71|317.91|320.79|317.99|320.79|317.99|320.71|317.91|0
1644371630000|2022-02-09 01:53:50|320.71|317.91|320.79|317.99|320.79|317.99|320.71|317.91|0
1644371640000|2022-02-09 01:54:00|320.62|317.82|320.79|317.99|320.88|318.08|320.62|317.82|0
1644371650000|2022-02-09 01:54:10|320.88|318.08|320.96|318.16|320.96|318.16|320.88|318.08|0
1644371690000|2022-02-09 01:54:50|320.88|318.08|321.13|318.33|321.13|318.33|320.88|318.08|0
1644371700000|2022-02-09 01:55:00|321.05|318.25|320.96|318.16|321.05|318.25|320.96|318.16|0
1644371720000|2022-02-09 01:55:20|321.13|318.33|320.96|318.16|321.13|318.33|320.96|318.16|0
1644371730000|2022-02-09 01:55:30|321.13|318.33|320.96|318.16|321.13|318.33|320.96|318.16|0
1644371750000|2022-02-09 01:55:50|320.79|317.99|320.96|318.16|320.96|318.16|320.79|317.99|0
1644371760000|2022-02-09 01:56:00|320.88|318.08|320.96|318.16|320.96|318.16|320.79|317.99|0
1644371770000|2022-02-09 01:56:10|320.88|318.08|320.79|317.99|320.88|318.08|320.79|317.99|0
1644371780000|2022-02-09 01:56:20|320.96|318.16|321.13|318.33|321.13|318.33|320.96|318.16|0
1644371790000|2022-02-09 01:56:30|321.05|318.25|321.05|318.25|321.13|318.33|321.05|318.25|0
1644371800000|2022-02-09 01:56:40|320.96|318.16|320.96|318.16|320.96|318.16|320.96|318.16|0
1644371820000|2022-02-09 01:57:00|320.79|317.99|320.71|317.91|320.79|317.99|320.62|317.82|0
1644371830000|2022-02-09 01:57:10|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1644371840000|2022-02-09 01:57:20|320.96|318.16|320.96|318.16|320.96|318.16|320.96|318.16|0
1644371850000|2022-02-09 01:57:30|321.13|318.33|320.96|318.16|321.13|318.33|320.96|318.16|0
1644371870000|2022-02-09 01:57:50|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1644371880000|2022-02-09 01:58:00|321.3|318.5|321.22|318.42|321.3|318.5|321.22|318.42|0
1644371890000|2022-02-09 01:58:10|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1644371910000|2022-02-09 01:58:30|321.47|318.67|321.3|318.5|321.47|318.67|321.3|318.5|0
1644371920000|2022-02-09 01:58:40|321.13|318.33|321.22|318.42|321.22|318.42|321.13|318.33|0
1644371930000|2022-02-09 01:58:50|321.3|318.5|321.22|318.42|321.3|318.5|321.13|318.33|0
1644371940000|2022-02-09 01:59:00|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1644371960000|2022-02-09 01:59:20|321.22|318.42|321.3|318.5|321.3|318.5|321.22|318.42|0
1644371970000|2022-02-09 01:59:30|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1644371980000|2022-02-09 01:59:40|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1644371990000|2022-02-09 01:59:50|321.39|318.59|321.39|318.59|321.39|318.59|321.39|318.59|0
1644372000000|2022-02-09 02:00:00|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1644372010000|2022-02-09 02:00:10|321.13|318.33|321.3|318.5|321.3|318.5|321.13|318.33|0
1644372020000|2022-02-09 02:00:20|321.47|318.67|321.47|318.67|321.47|318.67|321.47|318.67|0
1644372030000|2022-02-09 02:00:30|321.3|318.5|321.47|318.67|321.47|318.67|321.3|318.5|0
1644372050000|2022-02-09 02:00:50|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1644372060000|2022-02-09 02:01:00|321.47|318.67|321.3|318.5|321.47|318.67|321.3|318.5|0
1644372070000|2022-02-09 02:01:10|321.47|318.67|321.3|318.5|321.47|318.67|321.3|318.5|0
1644372080000|2022-02-09 02:01:20|321.13|318.33|321.13|318.33|321.3|318.5|321.13|318.33|0
1644372090000|2022-02-09 02:01:30|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1644372120000|2022-02-09 02:02:00|321.22|318.42|321.13|318.33|321.22|318.42|321.13|318.33|0
1644372130000|2022-02-09 02:02:10|320.96|318.16|320.96|318.16|320.96|318.16|320.96|318.16|0
1644372160000|2022-02-09 02:02:40|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1644372180000|2022-02-09 02:03:00|320.7|317.9|320.62|317.82|320.79|317.99|320.62|317.82|0
1644372190000|2022-02-09 02:03:10|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1644372200000|2022-02-09 02:03:20|320.79|317.99|320.61|317.81|320.79|317.99|320.61|317.81|0
1644372230000|2022-02-09 02:03:50|320.79|317.99|320.61|317.81|320.79|317.99|320.61|317.81|0
1644372240000|2022-02-09 02:04:00|320.27|317.47|320.19|317.39|320.27|317.47|320.19|317.39|0
1644372250000|2022-02-09 02:04:10|320.27|317.47|320.1|317.3|320.27|317.47|320.1|317.3|0
1644372260000|2022-02-09 02:04:20|320.27|317.47|320.27|317.47|320.27|317.47|320.27|317.47|0
1644372280000|2022-02-09 02:04:40|320.1|317.3|320.27|317.47|320.27|317.47|320.1|317.3|0
1644372290000|2022-02-09 02:04:50|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1644372300000|2022-02-09 02:05:00|320.36|317.56|320.44|317.64|320.44|317.64|320.36|317.56|0
1644372310000|2022-02-09 02:05:10|320.61|317.81|320.78|317.98|320.78|317.98|320.61|317.81|0
1644372320000|2022-02-09 02:05:20|320.87|318.07|320.87|318.07|320.96|318.16|320.87|318.07|0
1644372330000|2022-02-09 02:05:30|320.78|317.98|320.96|318.16|320.96|318.16|320.78|317.98|0
1644372340000|2022-02-09 02:05:40|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1644372360000|2022-02-09 02:06:00|321.3|318.5|321.47|318.67|321.47|318.67|321.3|318.5|0
1644372370000|2022-02-09 02:06:10|321.56|318.76|321.47|318.67|321.64|318.84|321.47|318.67|0
1644372380000|2022-02-09 02:06:20|321.39|318.59|321.47|318.67|321.47|318.67|321.39|318.59|0
1644372390000|2022-02-09 02:06:30|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1644372400000|2022-02-09 02:06:40|321.47|318.67|321.64|318.84|321.64|318.84|321.47|318.67|0
1644372410000|2022-02-09 02:06:50|321.47|318.67|321.64|318.84|321.64|318.84|321.47|318.67|0
1644372420000|2022-02-09 02:07:00|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1644372430000|2022-02-09 02:07:10|320.95|318.15|321.04|318.24|321.04|318.24|320.95|318.15|0
1644372440000|2022-02-09 02:07:20|320.95|318.15|321.04|318.24|321.04|318.24|320.95|318.15|0
1644372450000|2022-02-09 02:07:30|320.95|318.15|320.95|318.15|321.13|318.33|320.95|318.15|0
1644372470000|2022-02-09 02:07:50|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1644372480000|2022-02-09 02:08:00|321.13|318.33|321.04|318.24|321.13|318.33|321.04|318.24|0
1644372490000|2022-02-09 02:08:10|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1644372500000|2022-02-09 02:08:20|320.87|318.07|320.95|318.15|320.95|318.15|320.87|318.07|0
1644372510000|2022-02-09 02:08:30|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1644372520000|2022-02-09 02:08:40|320.95|318.15|320.78|317.98|320.95|318.15|320.78|317.98|0
1644372530000|2022-02-09 02:08:50|320.87|318.07|320.87|318.07|320.87|318.07|320.87|318.07|0
1644372540000|2022-02-09 02:09:00|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1644372560000|2022-02-09 02:09:20|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1644372570000|2022-02-09 02:09:30|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1644372580000|2022-02-09 02:09:40|320.27|317.47|320.36|317.56|320.36|317.56|320.27|317.47|0
1644372590000|2022-02-09 02:09:50|320.27|317.47|321.12|318.32|321.12|318.32|320.27|317.47|0
1644372600000|2022-02-09 02:10:00|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1644372620000|2022-02-09 02:10:20|321.04|318.24|321.12|318.32|321.12|318.32|321.04|318.24|0
1644372630000|2022-02-09 02:10:30|321.21|318.41|321.12|318.32|321.21|318.41|321.12|318.32|0
1644372640000|2022-02-09 02:10:40|321.3|318.5|321.3|318.5|321.3|318.5|321.3|318.5|0
1644372650000|2022-02-09 02:10:50|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1644372670000|2022-02-09 02:11:10|321.12|318.32|321.29|318.49|321.29|318.49|321.12|318.32|0
1644372680000|2022-02-09 02:11:20|321.38|318.58|321.12|318.32|321.38|318.58|321.12|318.32|0
1644372700000|2022-02-09 02:11:40|320.95|318.15|321.12|318.32|321.12|318.32|320.95|318.15|0
1644372730000|2022-02-09 02:12:10|321.29|318.49|321.12|318.32|321.29|318.49|321.12|318.32|0
1644372740000|2022-02-09 02:12:20|321.29|318.49|321.47|318.67|321.47|318.67|321.29|318.49|0
1644372760000|2022-02-09 02:12:40|321.29|318.49|321.29|318.49|321.38|318.58|321.29|318.49|0
1644372770000|2022-02-09 02:12:50|321.21|318.41|321.29|318.49|321.38|318.58|321.21|318.41|0
1644372780000|2022-02-09 02:13:00|321.21|318.41|321.12|318.32|321.21|318.41|321.12|318.32|0
1644372790000|2022-02-09 02:13:10|321.04|318.24|320.95|318.15|321.04|318.24|320.95|318.15|0
1644372800000|2022-02-09 02:13:20|321.12|318.32|321.04|318.24|321.12|318.32|321.04|318.24|0
1644372810000|2022-02-09 02:13:30|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1644372830000|2022-02-09 02:13:50|321.04|318.24|321.21|318.41|321.21|318.41|321.04|318.24|0
1644372840000|2022-02-09 02:14:00|321.12|318.32|321.12|318.32|321.21|318.41|321.12|318.32|0
1644372850000|2022-02-09 02:14:10|320.95|318.15|321.21|318.41|321.21|318.41|320.95|318.15|0
1644372860000|2022-02-09 02:14:20|321.29|318.49|321.46|318.66|321.46|318.66|321.29|318.49|0
1644372870000|2022-02-09 02:14:30|321.38|318.58|321.29|318.49|321.38|318.58|321.29|318.49|0
1644372900000|2022-02-09 02:15:00|321.21|318.41|321.29|318.49|321.29|318.49|321.21|318.41|0
1644372910000|2022-02-09 02:15:10|321.12|318.32|321.29|318.49|321.29|318.49|321.12|318.32|0
1644372920000|2022-02-09 02:15:20|321.21|318.41|321.12|318.32|321.21|318.41|321.12|318.32|0
1644372930000|2022-02-09 02:15:30|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1644372940000|2022-02-09 02:15:40|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1644372950000|2022-02-09 02:15:50|320.95|318.15|321.04|318.24|321.04|318.24|320.95|318.15|0
1644372980000|2022-02-09 02:16:20|321.29|318.49|321.12|318.32|321.29|318.49|321.12|318.32|0
1644373000000|2022-02-09 02:16:40|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1644373030000|2022-02-09 02:17:10|321.21|318.41|321.12|318.32|321.21|318.41|321.12|318.32|0
1644373040000|2022-02-09 02:17:20|321.21|318.41|321.21|318.41|321.21|318.41|321.21|318.41|0
1644373050000|2022-02-09 02:17:30|321.12|318.32|321.21|318.41|321.29|318.49|321.12|318.32|0
1644373060000|2022-02-09 02:17:40|321.12|318.32|321.21|318.41|321.29|318.49|321.12|318.32|0
1644373070000|2022-02-09 02:17:50|321.12|318.32|321.21|318.41|321.21|318.41|321.12|318.32|0
1644373080000|2022-02-09 02:18:00|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1644373110000|2022-02-09 02:18:30|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1644373120000|2022-02-09 02:18:40|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1644373130000|2022-02-09 02:18:50|321.12|318.32|320.95|318.15|321.12|318.32|320.95|318.15|0
1644373140000|2022-02-09 02:19:00|321.04|318.24|321.12|318.32|321.21|318.41|321.04|318.24|0
1644373170000|2022-02-09 02:19:30|321.04|318.24|320.95|318.15|321.04|318.24|320.95|318.15|0
1644373180000|2022-02-09 02:19:40|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1644373190000|2022-02-09 02:19:50|320.95|318.15|321.21|318.41|321.21|318.41|320.95|318.15|0
1644373200000|2022-02-09 02:20:00|321.12|318.32|320.95|318.15|321.12|318.32|320.95|318.15|0
1644373240000|2022-02-09 02:20:40|321.04|318.24|321.04|318.24|321.04|318.24|321.04|318.24|0
1644373250000|2022-02-09 02:20:50|320.95|318.15|321.04|318.24|321.04|318.24|320.95|318.15|0
1644373260000|2022-02-09 02:21:00|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1644373300000|2022-02-09 02:21:40|321.12|318.32|321.29|318.49|321.29|318.49|321.12|318.32|0
1644373310000|2022-02-09 02:21:50|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1644373320000|2022-02-09 02:22:00|320.95|318.15|321.12|318.32|321.12|318.32|320.95|318.15|0
1644373330000|2022-02-09 02:22:10|321.21|318.41|321.12|318.32|321.21|318.41|321.04|318.24|0
1644373340000|2022-02-09 02:22:20|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1644373350000|2022-02-09 02:22:30|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1644373360000|2022-02-09 02:22:40|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1644373430000|2022-02-09 02:23:50|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1644373460000|2022-02-09 02:24:20|321.29|318.49|320.95|318.15|321.29|318.49|320.95|318.15|0
1644373470000|2022-02-09 02:24:30|321.12|318.32|320.95|318.15|321.12|318.32|320.95|318.15|0
1644373520000|2022-02-09 02:25:20|321.12|318.32|320.95|318.15|321.12|318.32|320.95|318.15|0
1644373550000|2022-02-09 02:25:50|321.04|318.24|321.12|318.32|321.12|318.32|321.04|318.24|0
1644373570000|2022-02-09 02:26:10|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1644373580000|2022-02-09 02:26:20|321.21|318.41|321.21|318.41|321.21|318.41|321.21|318.41|0
1644373590000|2022-02-09 02:26:30|321.12|318.32|321.12|318.32|321.21|318.41|321.12|318.32|0
1644373600000|2022-02-09 02:26:40|321.21|318.41|321.12|318.32|321.21|318.41|321.12|318.32|0
1644373610000|2022-02-09 02:26:50|321.21|318.41|321.12|318.32|321.21|318.41|321.12|318.32|0
1644373620000|2022-02-09 02:27:00|321.21|318.41|321.21|318.41|321.21|318.41|321.21|318.41|0
1644373630000|2022-02-09 02:27:10|321.12|318.32|321.12|318.32|321.29|318.49|321.12|318.32|0
1644373640000|2022-02-09 02:27:20|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1644373650000|2022-02-09 02:27:30|321.46|318.66|321.29|318.49|321.46|318.66|321.29|318.49|0
1644373680000|2022-02-09 02:28:00|321.46|318.66|321.63|318.83|321.63|318.83|321.46|318.66|0
1644373690000|2022-02-09 02:28:10|321.55|318.75|321.63|318.83|321.63|318.83|321.46|318.66|0
1644373700000|2022-02-09 02:28:20|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1644373730000|2022-02-09 02:28:50|321.55|318.75|321.46|318.66|321.55|318.75|321.46|318.66|0
1644373750000|2022-02-09 02:29:10|321.63|318.83|321.46|318.66|321.63|318.83|321.46|318.66|0
1644373760000|2022-02-09 02:29:20|321.55|318.75|321.29|318.49|321.55|318.75|321.29|318.49|0
1644373770000|2022-02-09 02:29:30|321.38|318.58|321.46|318.66|321.46|318.66|321.38|318.58|0
1644373780000|2022-02-09 02:29:40|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1644373810000|2022-02-09 02:30:10|321.97|319.17|321.97|319.17|322.14|319.34|321.97|319.17|0
1644373820000|2022-02-09 02:30:20|321.8|319|321.89|319.09|321.97|319.17|321.8|319|0
1644373830000|2022-02-09 02:30:30|321.97|319.17|321.8|319|321.97|319.17|321.8|319|0
1644373840000|2022-02-09 02:30:40|321.89|319.09|321.8|319|321.89|319.09|321.8|319|0
1644373850000|2022-02-09 02:30:50|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1644373860000|2022-02-09 02:31:00|321.8|319|321.8|319|321.8|319|321.8|319|0
1644373880000|2022-02-09 02:31:20|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1644373890000|2022-02-09 02:31:30|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1644373920000|2022-02-09 02:32:00|322.31|319.51|322.66|319.86|322.66|319.86|322.14|319.34|0
1644373930000|2022-02-09 02:32:10|322.48|319.68|322.65|319.85|322.65|319.85|322.48|319.68|0
1644373940000|2022-02-09 02:32:20|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1644373950000|2022-02-09 02:32:30|322.65|319.85|322.48|319.68|322.65|319.85|322.48|319.68|0
1644373960000|2022-02-09 02:32:40|322.65|319.85|322.57|319.77|322.65|319.85|322.48|319.68|0
1644373970000|2022-02-09 02:32:50|322.65|319.85|322.48|319.68|322.65|319.85|322.48|319.68|0
1644373980000|2022-02-09 02:33:00|322.23|319.43|322.23|319.43|322.31|319.51|322.23|319.43|0
1644373990000|2022-02-09 02:33:10|322.31|319.51|322.14|319.34|322.31|319.51|322.14|319.34|0
1644374020000|2022-02-09 02:33:40|322.06|319.26|322.14|319.34|322.14|319.34|322.06|319.26|0
1644374030000|2022-02-09 02:33:50|321.97|319.17|322.31|319.51|322.31|319.51|321.97|319.17|0
1644374040000|2022-02-09 02:34:00|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1644374050000|2022-02-09 02:34:10|322.06|319.26|322.14|319.34|322.14|319.34|322.06|319.26|0
1644374060000|2022-02-09 02:34:20|322.23|319.43|322.14|319.34|322.23|319.43|322.14|319.34|0
1644374070000|2022-02-09 02:34:30|322.23|319.43|322.31|319.51|322.31|319.51|322.14|319.34|0
1644374080000|2022-02-09 02:34:40|322.14|319.34|322.31|319.51|322.31|319.51|322.14|319.34|0
1644374090000|2022-02-09 02:34:50|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1644374130000|2022-02-09 02:35:30|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1644374140000|2022-02-09 02:35:40|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1644374150000|2022-02-09 02:35:50|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1644374160000|2022-02-09 02:36:00|322.74|319.94|322.48|319.68|322.74|319.94|322.48|319.68|0
1644374170000|2022-02-09 02:36:10|322.57|319.77|322.57|319.77|322.65|319.85|322.57|319.77|0
1644374180000|2022-02-09 02:36:20|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1644374190000|2022-02-09 02:36:30|322.31|319.51|322.4|319.6|322.4|319.6|322.31|319.51|0
1644374200000|2022-02-09 02:36:40|322.48|319.68|322.31|319.51|322.48|319.68|322.31|319.51|0
1644374210000|2022-02-09 02:36:50|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1644374220000|2022-02-09 02:37:00|322.31|319.51|322.4|319.6|322.4|319.6|322.31|319.51|0
1644374230000|2022-02-09 02:37:10|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1644374260000|2022-02-09 02:37:40|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1644374280000|2022-02-09 02:38:00|322.48|319.68|322.48|319.68|322.57|319.77|322.48|319.68|0
1644374290000|2022-02-09 02:38:10|322.65|319.85|322.82|320.02|322.82|320.02|322.65|319.85|0
1644374300000|2022-02-09 02:38:20|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1644374310000|2022-02-09 02:38:30|322.74|319.94|322.65|319.85|322.74|319.94|322.65|319.85|0
1644374320000|2022-02-09 02:38:40|322.48|319.68|322.57|319.77|322.57|319.77|322.48|319.68|0
1644374330000|2022-02-09 02:38:50|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1644374370000|2022-02-09 02:39:30|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1644374410000|2022-02-09 02:40:10|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1644374440000|2022-02-09 02:40:40|322.57|319.77|322.57|319.77|322.57|319.77|322.57|319.77|0
1644374450000|2022-02-09 02:40:50|322.48|319.68|322.65|319.85|322.65|319.85|322.48|319.68|0
1644374460000|2022-02-09 02:41:00|322.57|319.77|322.57|319.77|322.57|319.77|322.48|319.68|0
1644374470000|2022-02-09 02:41:10|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1644374490000|2022-02-09 02:41:30|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1644374520000|2022-02-09 02:42:00|322.48|319.68|322.65|319.85|322.65|319.85|322.48|319.68|0
1644374560000|2022-02-09 02:42:40|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1644374580000|2022-02-09 02:43:00|322.65|319.85|322.48|319.68|322.65|319.85|322.48|319.68|0
1644374610000|2022-02-09 02:43:30|322.57|319.77|322.48|319.68|322.57|319.77|322.48|319.68|0
1644374640000|2022-02-09 02:44:00|322.65|319.85|322.31|319.51|322.65|319.85|322.31|319.51|0
1644374650000|2022-02-09 02:44:10|322.14|319.34|322.31|319.51|322.31|319.51|322.14|319.34|0
1644374660000|2022-02-09 02:44:20|322.23|319.43|322.14|319.34|322.23|319.43|322.14|319.34|0
1644374680000|2022-02-09 02:44:40|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1644374700000|2022-02-09 02:45:00|322.14|319.34|322.14|319.34|322.31|319.51|322.14|319.34|0
1644374720000|2022-02-09 02:45:20|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1644374730000|2022-02-09 02:45:30|321.88|319.08|321.96|319.16|321.96|319.16|321.88|319.08|0
1644374760000|2022-02-09 02:46:00|321.79|318.99|321.79|318.99|321.79|318.99|321.79|318.99|0
1644374770000|2022-02-09 02:46:10|321.96|319.16|322.14|319.34|322.14|319.34|321.96|319.16|0
1644374780000|2022-02-09 02:46:20|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1644374790000|2022-02-09 02:46:30|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1644374800000|2022-02-09 02:46:40|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1644374820000|2022-02-09 02:47:00|322.14|319.34|322.14|319.34|322.14|319.34|322.05|319.25|0
1644374830000|2022-02-09 02:47:10|322.13|319.33|321.96|319.16|322.13|319.33|321.96|319.16|0
1644374840000|2022-02-09 02:47:20|322.05|319.25|322.13|319.33|322.13|319.33|321.96|319.16|0
1644374850000|2022-02-09 02:47:30|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1644374870000|2022-02-09 02:47:50|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1644374890000|2022-02-09 02:48:10|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1644374900000|2022-02-09 02:48:20|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1644374920000|2022-02-09 02:48:40|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1644374950000|2022-02-09 02:49:10|322.48|319.68|322.48|319.68|322.48|319.68|322.48|319.68|0
1644374960000|2022-02-09 02:49:20|322.31|319.51|322.39|319.59|322.39|319.59|322.31|319.51|0
1644374970000|2022-02-09 02:49:30|322.48|319.68|322.48|319.68|322.48|319.68|322.31|319.51|0
1644374980000|2022-02-09 02:49:40|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1644375000000|2022-02-09 02:50:00|322.39|319.59|322.3|319.5|322.48|319.68|322.3|319.5|0
1644375010000|2022-02-09 02:50:10|322.13|319.33|322.22|319.42|322.3|319.5|322.13|319.33|0
1644375020000|2022-02-09 02:50:20|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1644375030000|2022-02-09 02:50:30|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1644375040000|2022-02-09 02:50:40|322.22|319.42|322.22|319.42|322.3|319.5|322.22|319.42|0
1644375050000|2022-02-09 02:50:50|322.13|319.33|322.05|319.25|322.13|319.33|322.05|319.25|0
1644375060000|2022-02-09 02:51:00|322.13|319.33|321.96|319.16|322.13|319.33|321.96|319.16|0
1644375080000|2022-02-09 02:51:20|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1644375100000|2022-02-09 02:51:40|322.3|319.5|322.3|319.5|322.3|319.5|322.22|319.42|0
1644375110000|2022-02-09 02:51:50|322.13|319.33|322.3|319.5|322.3|319.5|322.13|319.33|0
1644375120000|2022-02-09 02:52:00|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1644375150000|2022-02-09 02:52:30|322.3|319.5|322.13|319.33|322.3|319.5|322.13|319.33|0
1644375160000|2022-02-09 02:52:40|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1644375190000|2022-02-09 02:53:10|322.22|319.42|322.3|319.5|322.3|319.5|322.22|319.42|0
1644375210000|2022-02-09 02:53:30|322.13|319.33|322.13|319.33|322.13|319.33|322.13|319.33|0
1644375230000|2022-02-09 02:53:50|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1644375240000|2022-02-09 02:54:00|321.88|319.08|321.79|318.99|321.88|319.08|321.79|318.99|0
1644375250000|2022-02-09 02:54:10|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1644375270000|2022-02-09 02:54:30|321.88|319.08|321.96|319.16|321.96|319.16|321.88|319.08|0
1644375280000|2022-02-09 02:54:40|321.79|318.99|321.88|319.08|321.88|319.08|321.79|318.99|0
1644375290000|2022-02-09 02:54:50|321.79|318.99|321.88|319.08|321.88|319.08|321.79|318.99|0
1644375300000|2022-02-09 02:55:00|321.79|318.99|321.96|319.16|321.96|319.16|321.79|318.99|0
1644375310000|2022-02-09 02:55:10|321.79|318.99|321.62|318.82|321.79|318.99|321.62|318.82|0
1644375320000|2022-02-09 02:55:20|321.45|318.65|321.45|318.65|321.54|318.74|321.45|318.65|0
1644375350000|2022-02-09 02:55:50|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1644375360000|2022-02-09 02:56:00|321.54|318.74|321.45|318.65|321.54|318.74|321.45|318.65|0
1644375370000|2022-02-09 02:56:10|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1644375400000|2022-02-09 02:56:40|321.45|318.65|321.45|318.65|321.45|318.65|321.45|318.65|0
1644375410000|2022-02-09 02:56:50|321.54|318.74|321.45|318.65|321.54|318.74|321.45|318.65|0
1644375420000|2022-02-09 02:57:00|321.62|318.82|321.62|318.82|321.62|318.82|321.45|318.65|0
1644375430000|2022-02-09 02:57:10|321.54|318.74|321.45|318.65|321.54|318.74|321.45|318.65|0
1644375440000|2022-02-09 02:57:20|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1644375460000|2022-02-09 02:57:40|321.79|318.99|321.62|318.82|321.79|318.99|321.62|318.82|0
1644375480000|2022-02-09 02:58:00|321.71|318.91|321.62|318.82|321.71|318.91|321.62|318.82|0
1644375490000|2022-02-09 02:58:10|321.54|318.74|321.62|318.82|321.62|318.82|321.54|318.74|0
1644375530000|2022-02-09 02:58:50|321.45|318.65|321.45|318.65|321.45|318.65|321.45|318.65|0
1644375540000|2022-02-09 02:59:00|321.53|318.73|321.45|318.65|321.53|318.73|321.45|318.65|0
1644375600000|2022-02-09 03:00:00|321.36|318.56|321.27|318.47|321.36|318.56|321.27|318.47|0
1644375610000|2022-02-09 03:00:10|321.45|318.65|321.45|318.65|321.45|318.65|321.45|318.65|0
1644375620000|2022-02-09 03:00:20|321.36|318.56|321.27|318.47|321.36|318.56|321.27|318.47|0
1644375700000|2022-02-09 03:01:40|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1644375710000|2022-02-09 03:01:50|321.02|318.22|320.93|318.13|321.02|318.22|320.93|318.13|0
1644375780000|2022-02-09 03:03:00|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1644375800000|2022-02-09 03:03:20|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1644375940000|2022-02-09 03:05:40|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1644375970000|2022-02-09 03:06:10|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1644375980000|2022-02-09 03:06:20|320.08|317.28|320.08|317.28|320.08|317.28|320.08|317.28|0
1644375990000|2022-02-09 03:06:30|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1644376000000|2022-02-09 03:06:40|320.34|317.54|320.34|317.54|320.34|317.54|320.34|317.54|0
1644376010000|2022-02-09 03:06:50|320.42|317.62|320.59|317.79|320.59|317.79|320.42|317.62|0
1644376020000|2022-02-09 03:07:00|320.51|317.71|320.42|317.62|320.51|317.71|320.42|317.62|0
1644376030000|2022-02-09 03:07:10|320.59|317.79|320.42|317.62|320.59|317.79|320.42|317.62|0
1644376040000|2022-02-09 03:07:20|320.59|317.79|320.42|317.62|320.59|317.79|320.42|317.62|0
1644376060000|2022-02-09 03:07:40|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1644376080000|2022-02-09 03:08:00|320.42|317.62|320.25|317.45|320.42|317.62|320.25|317.45|0
1644376090000|2022-02-09 03:08:10|320.16|317.36|320.08|317.28|320.16|317.36|320.08|317.28|0
1644376100000|2022-02-09 03:08:20|319.99|317.19|319.91|317.11|319.99|317.19|319.91|317.11|0
1644376120000|2022-02-09 03:08:40|320.08|317.28|320.08|317.28|320.08|317.28|319.91|317.11|0
1644376140000|2022-02-09 03:09:00|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1644376150000|2022-02-09 03:09:10|319.99|317.19|320.08|317.28|320.08|317.28|319.99|317.19|0
1644376160000|2022-02-09 03:09:20|319.9|317.1|320.08|317.28|320.08|317.28|319.9|317.1|0
1644376180000|2022-02-09 03:09:40|319.9|317.1|319.73|316.93|319.99|317.19|319.73|316.93|0
1644376190000|2022-02-09 03:09:50|319.82|317.02|319.9|317.1|319.9|317.1|319.82|317.02|0
1644376200000|2022-02-09 03:10:00|319.82|317.02|319.9|317.1|319.9|317.1|319.73|316.93|0
1644376230000|2022-02-09 03:10:30|319.99|317.19|319.9|317.1|319.99|317.19|319.9|317.1|0
1644376270000|2022-02-09 03:11:10|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1644376290000|2022-02-09 03:11:30|319.65|316.85|319.73|316.93|319.73|316.93|319.65|316.85|0
1644376300000|2022-02-09 03:11:40|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1644376310000|2022-02-09 03:11:50|319.48|316.68|319.56|316.76|319.56|316.76|319.48|316.68|0
1644376320000|2022-02-09 03:12:00|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1644376330000|2022-02-09 03:12:10|319.73|316.93|319.56|316.76|319.73|316.93|319.56|316.76|0
1644376340000|2022-02-09 03:12:20|319.65|316.85|319.65|316.85|319.65|316.85|319.56|316.76|0
1644376350000|2022-02-09 03:12:30|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1644376360000|2022-02-09 03:12:40|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1644376370000|2022-02-09 03:12:50|319.99|317.19|320.07|317.27|320.07|317.27|319.99|317.19|0
1644376380000|2022-02-09 03:13:00|319.99|317.19|320.07|317.27|320.07|317.27|319.9|317.1|0
1644376390000|2022-02-09 03:13:10|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1644376490000|2022-02-09 03:14:50|320.07|317.27|320.07|317.27|320.07|317.27|320.07|317.27|0
1644376510000|2022-02-09 03:15:10|320.16|317.36|320.24|317.44|320.24|317.44|320.16|317.36|0
1644376520000|2022-02-09 03:15:20|320.16|317.36|320.16|317.36|320.16|317.36|320.16|317.36|0
1644376530000|2022-02-09 03:15:30|320.24|317.44|320.24|317.44|320.24|317.44|320.24|317.44|0
1644376610000|2022-02-09 03:16:50|320.07|317.27|319.73|316.93|320.07|317.27|319.73|316.93|0
1644376630000|2022-02-09 03:17:10|319.56|316.76|319.73|316.93|319.73|316.93|319.56|316.76|0
1644376640000|2022-02-09 03:17:20|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1644376650000|2022-02-09 03:17:30|319.65|316.85|319.73|316.93|319.73|316.93|319.65|316.85|0
1644376670000|2022-02-09 03:17:50|319.65|316.85|319.73|316.93|319.73|316.93|319.65|316.85|0
1644376680000|2022-02-09 03:18:00|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1644376710000|2022-02-09 03:18:30|319.73|316.93|319.56|316.76|319.73|316.93|319.56|316.76|0
1644376720000|2022-02-09 03:18:40|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1644376760000|2022-02-09 03:19:20|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1644376800000|2022-02-09 03:20:00|319.39|316.59|319.39|316.59|319.48|316.68|319.39|316.59|0
1644376810000|2022-02-09 03:20:10|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1644376830000|2022-02-09 03:20:30|319.48|316.68|319.56|316.76|319.56|316.76|319.48|316.68|0
1644376840000|2022-02-09 03:20:40|319.48|316.68|319.48|316.68|319.48|316.68|319.48|316.68|0
1644376850000|2022-02-09 03:20:50|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1644376860000|2022-02-09 03:21:00|319.48|316.68|319.48|316.68|319.48|316.68|319.48|316.68|0
1644376870000|2022-02-09 03:21:10|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1644376880000|2022-02-09 03:21:20|319.48|316.68|319.56|316.76|319.56|316.76|319.48|316.68|0
1644376890000|2022-02-09 03:21:30|319.48|316.68|319.22|316.42|319.48|316.68|319.22|316.42|0
1644376900000|2022-02-09 03:21:40|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1644376920000|2022-02-09 03:22:00|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1644376960000|2022-02-09 03:22:40|319.65|316.85|319.56|316.76|319.73|316.93|319.56|316.76|0
1644376990000|2022-02-09 03:23:10|319.65|316.85|319.73|316.93|319.73|316.93|319.65|316.85|0
1644377000000|2022-02-09 03:23:20|319.65|316.85|319.73|316.93|319.73|316.93|319.65|316.85|0
1644377050000|2022-02-09 03:24:10|319.9|317.1|319.73|316.93|319.9|317.1|319.73|316.93|0
1644377110000|2022-02-09 03:25:10|319.9|317.1|319.82|317.02|319.9|317.1|319.82|317.02|0
1644377120000|2022-02-09 03:25:20|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1644377140000|2022-02-09 03:25:40|319.99|317.19|319.99|317.19|319.99|317.19|319.99|317.19|0
1644377150000|2022-02-09 03:25:50|319.9|317.1|319.73|316.93|319.9|317.1|319.73|316.93|0
1644377180000|2022-02-09 03:26:20|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1644377200000|2022-02-09 03:26:40|319.99|317.19|319.9|317.1|319.99|317.19|319.9|317.1|0
1644377210000|2022-02-09 03:26:50|319.99|317.19|319.9|317.1|319.99|317.19|319.9|317.1|0
1644377250000|2022-02-09 03:27:30|319.82|317.02|319.73|316.93|319.82|317.02|319.73|316.93|0
1644377280000|2022-02-09 03:28:00|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1644377320000|2022-02-09 03:28:40|319.47|316.67|319.39|316.59|319.56|316.76|319.39|316.59|0
1644377340000|2022-02-09 03:29:00|319.56|316.76|319.73|316.93|319.73|316.93|319.56|316.76|0
1644377350000|2022-02-09 03:29:10|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1644377360000|2022-02-09 03:29:20|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1644377370000|2022-02-09 03:29:30|319.56|316.76|319.56|316.76|319.64|316.84|319.56|316.76|0
1644377390000|2022-02-09 03:29:50|319.73|316.93|319.56|316.76|319.73|316.93|319.56|316.76|0
1644377400000|2022-02-09 03:30:00|319.38|316.58|319.56|316.76|319.56|316.76|319.38|316.58|0
1644377410000|2022-02-09 03:30:10|319.38|316.58|319.38|316.58|319.38|316.58|319.38|316.58|0
1644377430000|2022-02-09 03:30:30|319.3|316.5|319.3|316.5|319.3|316.5|319.21|316.41|0
1644377440000|2022-02-09 03:30:40|319.21|316.41|319.3|316.5|319.3|316.5|319.21|316.41|0
1644377450000|2022-02-09 03:30:50|318.19|315.39|316.67|313.87|318.19|315.39|316.67|313.87|0
1644377460000|2022-02-09 03:31:00|317|314.2|317.09|314.29|317.09|314.29|317|314.2|0
1644377470000|2022-02-09 03:31:10|317|314.2|317|314.2|317.17|314.37|316.83|314.03|0
1644377480000|2022-02-09 03:31:20|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1644377490000|2022-02-09 03:31:30|317.26|314.46|317.26|314.46|317.26|314.46|317.17|314.37|0
1644377500000|2022-02-09 03:31:40|317.17|314.37|317.26|314.46|317.34|314.54|317.17|314.37|0
1644377510000|2022-02-09 03:31:50|317.17|314.37|317.17|314.37|317.17|314.37|317.17|314.37|0
1644377520000|2022-02-09 03:32:00|317|314.2|317|314.2|317|314.2|317|314.2|0
1644377530000|2022-02-09 03:32:10|316.83|314.03|316.83|314.03|316.83|314.03|316.66|313.86|0
1644377540000|2022-02-09 03:32:20|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1644377550000|2022-02-09 03:32:30|316.5|313.7|316.49|313.69|316.5|313.7|316.49|313.69|0
1644377560000|2022-02-09 03:32:40|316.58|313.78|316.66|313.86|316.66|313.86|316.49|313.69|0
1644377570000|2022-02-09 03:32:50|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644377580000|2022-02-09 03:33:00|316.66|313.86|316.83|314.03|316.83|314.03|316.66|313.86|0
1644377590000|2022-02-09 03:33:10|316.75|313.95|316.66|313.86|316.75|313.95|316.66|313.86|0
1644377600000|2022-02-09 03:33:20|316.58|313.78|316.49|313.69|316.58|313.78|316.49|313.69|0
1644377620000|2022-02-09 03:33:40|316.58|313.78|316.58|313.78|316.58|313.78|316.58|313.78|0
1644377630000|2022-02-09 03:33:50|316.49|313.69|316.24|313.44|316.49|313.69|316.24|313.44|0
1644377640000|2022-02-09 03:34:00|316.16|313.36|316.32|313.52|316.32|313.52|316.16|313.36|0
1644377660000|2022-02-09 03:34:20|316.24|313.44|316.16|313.36|316.24|313.44|316.16|313.36|0
1644377670000|2022-02-09 03:34:30|315.99|313.19|316.16|313.36|316.16|313.36|315.99|313.19|0
1644377680000|2022-02-09 03:34:40|315.99|313.19|316.16|313.36|316.16|313.36|315.99|313.19|0
1644377690000|2022-02-09 03:34:50|315.99|313.19|315.99|313.19|315.99|313.19|315.99|313.19|0
1644377700000|2022-02-09 03:35:00|316.16|313.36|316.16|313.36|316.16|313.36|316.16|313.36|0
1644377710000|2022-02-09 03:35:10|315.99|313.19|316.15|313.35|316.15|313.35|315.99|313.19|0
1644377720000|2022-02-09 03:35:20|315.99|313.19|315.99|313.19|315.99|313.19|315.99|313.19|0
1644377730000|2022-02-09 03:35:30|316.15|313.35|316.15|313.35|316.15|313.35|316.15|313.35|0
1644377740000|2022-02-09 03:35:40|316.24|313.44|316.15|313.35|316.24|313.44|316.15|313.35|0
1644377750000|2022-02-09 03:35:50|316.24|313.44|316.32|313.52|316.32|313.52|316.24|313.44|0
1644377760000|2022-02-09 03:36:00|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644377770000|2022-02-09 03:36:10|316.32|313.52|316.32|313.52|316.32|313.52|316.32|313.52|0
1644377790000|2022-02-09 03:36:30|316.15|313.35|316.32|313.52|316.32|313.52|316.15|313.35|0
1644377800000|2022-02-09 03:36:40|316.49|313.69|316.66|313.86|316.66|313.86|316.49|313.69|0
1644377840000|2022-02-09 03:37:20|316.58|313.78|316.66|313.86|316.66|313.86|316.58|313.78|0
1644377850000|2022-02-09 03:37:30|316.49|313.69|316.49|313.69|316.66|313.86|316.49|313.69|0
1644377860000|2022-02-09 03:37:40|316.66|313.86|316.49|313.69|316.66|313.86|316.49|313.69|0
1644377880000|2022-02-09 03:38:00|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1644377890000|2022-02-09 03:38:10|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644377900000|2022-02-09 03:38:20|316.58|313.78|316.66|313.86|316.66|313.86|316.58|313.78|0
1644377920000|2022-02-09 03:38:40|316.83|314.03|316.66|313.86|316.83|314.03|316.66|313.86|0
1644377940000|2022-02-09 03:39:00|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644377950000|2022-02-09 03:39:10|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1644377960000|2022-02-09 03:39:20|316.49|313.69|316.66|313.86|316.66|313.86|316.49|313.69|0
1644378000000|2022-02-09 03:40:00|316.58|313.78|316.58|313.78|316.66|313.86|316.58|313.78|0
1644378010000|2022-02-09 03:40:10|316.49|313.69|316.66|313.86|316.66|313.86|316.49|313.69|0
1644378020000|2022-02-09 03:40:20|316.49|313.69|316.66|313.86|316.66|313.86|316.49|313.69|0
1644378060000|2022-02-09 03:41:00|316.58|313.78|316.66|313.86|316.66|313.86|316.49|313.69|0
1644378070000|2022-02-09 03:41:10|316.58|313.78|316.58|313.78|316.58|313.78|316.58|313.78|0
1644378080000|2022-02-09 03:41:20|316.49|313.69|316.41|313.61|316.49|313.69|316.41|313.61|0
1644378090000|2022-02-09 03:41:30|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644378110000|2022-02-09 03:41:50|316.32|313.52|316.32|313.52|316.32|313.52|316.32|313.52|0
1644378120000|2022-02-09 03:42:00|316.41|313.61|316.32|313.52|316.41|313.61|316.32|313.52|0
1644378130000|2022-02-09 03:42:10|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644378140000|2022-02-09 03:42:20|316.41|313.61|316.32|313.52|316.41|313.61|316.32|313.52|0
1644378160000|2022-02-09 03:42:40|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644378170000|2022-02-09 03:42:50|316.66|313.86|316.49|313.69|316.66|313.86|316.49|313.69|0
1644378180000|2022-02-09 03:43:00|316.58|313.78|316.66|313.86|316.66|313.86|316.58|313.78|0
1644378280000|2022-02-09 03:44:40|316.83|314.03|316.83|314.03|316.83|314.03|316.83|314.03|0
1644378310000|2022-02-09 03:45:10|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1644378320000|2022-02-09 03:45:20|316.75|313.95|316.66|313.86|316.75|313.95|316.66|313.86|0
1644378340000|2022-02-09 03:45:40|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644378370000|2022-02-09 03:46:10|316.32|313.52|316.41|313.61|316.41|313.61|316.32|313.52|0
1644378380000|2022-02-09 03:46:20|316.49|313.69|316.32|313.52|316.49|313.69|316.32|313.52|0
1644378390000|2022-02-09 03:46:30|316.15|313.35|316.15|313.35|316.15|313.35|316.15|313.35|0
1644378420000|2022-02-09 03:47:00|316.32|313.52|316.32|313.52|316.32|313.52|316.32|313.52|0
1644378430000|2022-02-09 03:47:10|316.41|313.61|316.49|313.69|316.49|313.69|316.41|313.61|0
1644378440000|2022-02-09 03:47:20|316.32|313.52|316.32|313.52|316.32|313.52|316.32|313.52|0
1644378490000|2022-02-09 03:48:10|316.41|313.61|316.49|313.69|316.49|313.69|316.32|313.52|0
1644378500000|2022-02-09 03:48:20|316.58|313.78|316.66|313.86|316.66|313.86|316.49|313.69|0
1644378520000|2022-02-09 03:48:40|316.83|314.03|316.83|314.03|316.83|314.03|316.83|314.03|0
1644378530000|2022-02-09 03:48:50|317|314.2|316.83|314.03|317|314.2|316.83|314.03|0
1644378550000|2022-02-09 03:49:10|316.75|313.95|316.83|314.03|316.83|314.03|316.75|313.95|0
1644378560000|2022-02-09 03:49:20|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644378600000|2022-02-09 03:50:00|316.66|313.86|316.66|313.86|316.66|313.86|316.66|313.86|0
1644378610000|2022-02-09 03:50:10|316.75|313.95|316.66|313.86|316.75|313.95|316.66|313.86|0
1644378640000|2022-02-09 03:50:40|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644378650000|2022-02-09 03:50:50|316.41|313.61|316.32|313.52|316.41|313.61|316.32|313.52|0
1644378660000|2022-02-09 03:51:00|316.49|313.69|316.32|313.52|316.49|313.69|316.32|313.52|0
1644378670000|2022-02-09 03:51:10|316.24|313.44|316.15|313.35|316.32|313.52|316.15|313.35|0
1644378690000|2022-02-09 03:51:30|316.32|313.52|316.32|313.52|316.32|313.52|316.32|313.52|0
1644378700000|2022-02-09 03:51:40|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644378750000|2022-02-09 03:52:30|316.32|313.52|316.49|313.69|316.49|313.69|316.32|313.52|0
1644378770000|2022-02-09 03:52:50|316.41|313.61|316.41|313.61|316.41|313.61|316.41|313.61|0
1644378780000|2022-02-09 03:53:00|316.32|313.52|316.4|313.6|316.49|313.69|316.32|313.52|0
1644378790000|2022-02-09 03:53:10|316.32|313.52|316.32|313.52|316.4|313.6|316.32|313.52|0
1644378810000|2022-02-09 03:53:30|316.24|313.44|316.32|313.52|316.32|313.52|316.24|313.44|0
1644378830000|2022-02-09 03:53:50|316.24|313.44|316.32|313.52|316.32|313.52|316.24|313.44|0
1644378880000|2022-02-09 03:54:40|316.15|313.35|316.32|313.52|316.32|313.52|316.15|313.35|0
1644378890000|2022-02-09 03:54:50|316.15|313.35|316.15|313.35|316.15|313.35|316.15|313.35|0
1644378900000|2022-02-09 03:55:00|316.32|313.52|316.32|313.52|316.32|313.52|316.32|313.52|0
1644378940000|2022-02-09 03:55:40|316.4|313.6|316.49|313.69|316.49|313.69|316.4|313.6|0
1644378950000|2022-02-09 03:55:50|316.32|313.52|316.32|313.52|316.32|313.52|316.32|313.52|0
1644378960000|2022-02-09 03:56:00|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644378970000|2022-02-09 03:56:10|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1644378990000|2022-02-09 03:56:30|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1644379000000|2022-02-09 03:56:40|316.82|314.02|316.65|313.85|316.82|314.02|316.65|313.85|0
1644379080000|2022-02-09 03:58:00|316.74|313.94|316.65|313.85|316.74|313.94|316.65|313.85|0
1644379100000|2022-02-09 03:58:20|316.57|313.77|316.57|313.77|316.57|313.77|316.57|313.77|0
1644379110000|2022-02-09 03:58:30|316.48|313.68|316.65|313.85|316.65|313.85|316.48|313.68|0
1644379140000|2022-02-09 03:59:00|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1644379190000|2022-02-09 03:59:50|316.65|313.85|316.65|313.85|316.65|313.85|316.65|313.85|0
1644379240000|2022-02-09 04:00:40|316.82|314.02|316.82|314.02|316.82|314.02|316.82|314.02|0
1644379260000|2022-02-09 04:01:00|316.74|313.94|316.65|313.85|316.74|313.94|316.65|313.85|0
1644379280000|2022-02-09 04:01:20|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1644379300000|2022-02-09 04:01:40|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1644379310000|2022-02-09 04:01:50|316.48|313.68|316.48|313.68|316.48|313.68|316.48|313.68|0
1644379320000|2022-02-09 04:02:00|316.31|313.51|316.48|313.68|316.48|313.68|316.31|313.51|0
1644379340000|2022-02-09 04:02:20|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1644379420000|2022-02-09 04:03:40|316.14|313.34|316.14|313.34|316.14|313.34|316.14|313.34|0
1644379430000|2022-02-09 04:03:50|316.23|313.43|316.31|313.51|316.31|313.51|316.23|313.43|0
1644379480000|2022-02-09 04:04:40|316.23|313.43|316.14|313.34|316.23|313.43|316.14|313.34|0
1644379490000|2022-02-09 04:04:50|316.31|313.51|316.14|313.34|316.31|313.51|316.14|313.34|0
1644379540000|2022-02-09 04:05:40|316.06|313.26|316.14|313.34|316.14|313.34|316.06|313.26|0
1644379560000|2022-02-09 04:06:00|316.06|313.26|316.06|313.26|316.06|313.26|316.06|313.26|0
1644379570000|2022-02-09 04:06:10|316.14|313.34|316.14|313.34|316.14|313.34|316.14|313.34|0
1644379580000|2022-02-09 04:06:20|315.97|313.17|315.97|313.17|315.97|313.17|315.97|313.17|0
1644379590000|2022-02-09 04:06:30|315.01|312.21|315.01|312.21|315.01|312.21|315.01|312.21|0
1644379600000|2022-02-09 04:06:40|314.84|312.04|315.46|312.66|315.46|312.66|314.84|312.04|0
1644379610000|2022-02-09 04:06:50|315.63|312.83|315.63|312.83|315.63|312.83|315.63|312.83|0
1644379630000|2022-02-09 04:07:10|315.55|312.75|315.46|312.66|315.55|312.75|315.46|312.66|0
1644379680000|2022-02-09 04:08:00|315.63|312.83|315.63|312.83|315.63|312.83|315.63|312.83|0
1644379690000|2022-02-09 04:08:10|315.12|312.32|315.12|312.32|315.12|312.32|315.12|312.32|0
1644379730000|2022-02-09 04:08:50|314.95|312.15|314.95|312.15|314.95|312.15|314.95|312.15|0
1644379740000|2022-02-09 04:09:00|315.04|312.24|314.95|312.15|315.04|312.24|314.95|312.15|0
1644379750000|2022-02-09 04:09:10|315.12|312.32|314.95|312.15|315.12|312.32|314.95|312.15|0
1644379770000|2022-02-09 04:09:30|314.11|311.31|313.94|311.14|314.11|311.31|313.94|311.14|0
1644379780000|2022-02-09 04:09:40|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1644379790000|2022-02-09 04:09:50|313.26|310.46|311.91|309.11|313.26|310.46|311.91|309.11|0
1644379800000|2022-02-09 04:10:00|312.08|309.28|312.92|310.12|312.92|310.12|312.08|309.28|0
1644379810000|2022-02-09 04:10:10|313.09|310.29|313.26|310.46|313.26|310.46|313.09|310.29|0
1644379820000|2022-02-09 04:10:20|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1644379830000|2022-02-09 04:10:30|313.35|310.55|313.43|310.63|313.43|310.63|313.35|310.55|0
1644379840000|2022-02-09 04:10:40|313.6|310.8|313.77|310.97|313.77|310.97|313.6|310.8|0
1644379860000|2022-02-09 04:11:00|314.11|311.31|313.94|311.14|314.11|311.31|313.94|311.14|0
1644379870000|2022-02-09 04:11:10|314.03|311.23|313.94|311.14|314.03|311.23|313.94|311.14|0
1644379880000|2022-02-09 04:11:20|313.86|311.06|313.94|311.14|313.94|311.14|313.86|311.06|0
1644379890000|2022-02-09 04:11:30|314.11|311.31|313.94|311.14|314.11|311.31|313.86|311.06|0
1644379900000|2022-02-09 04:11:40|313.86|311.06|313.86|311.06|313.94|311.14|313.77|310.97|0
1644379910000|2022-02-09 04:11:50|313.77|310.97|313.77|310.97|313.94|311.14|313.77|310.97|0
1644379940000|2022-02-09 04:12:20|313.52|310.72|313.43|310.63|313.52|310.72|313.43|310.63|0
1644379950000|2022-02-09 04:12:30|313.26|310.46|313.43|310.63|313.43|310.63|313.26|310.46|0
1644379970000|2022-02-09 04:12:50|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1644379990000|2022-02-09 04:13:10|313.09|310.29|313.18|310.38|313.18|310.38|313.09|310.29|0
1644380000000|2022-02-09 04:13:20|313.09|310.29|313.01|310.21|313.09|310.29|313.01|310.21|0
1644380010000|2022-02-09 04:13:30|313.09|310.29|313.09|310.29|313.26|310.46|313.09|310.29|0
1644380020000|2022-02-09 04:13:40|313.26|310.46|313.09|310.29|313.26|310.46|313.09|310.29|0
1644380040000|2022-02-09 04:14:00|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1644380060000|2022-02-09 04:14:20|313.43|310.63|313.77|310.97|313.77|310.97|313.43|310.63|0
1644380090000|2022-02-09 04:14:50|313.69|310.89|313.69|310.89|313.69|310.89|313.69|310.89|0
1644380100000|2022-02-09 04:15:00|313.77|310.97|313.35|310.55|313.77|310.97|313.35|310.55|0
1644380110000|2022-02-09 04:15:10|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1644380120000|2022-02-09 04:15:20|313.43|310.63|313.26|310.46|313.43|310.63|313.26|310.46|0
1644380150000|2022-02-09 04:15:50|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1644380160000|2022-02-09 04:16:00|313.52|310.72|313.52|310.72|313.6|310.8|313.52|310.72|0
1644380170000|2022-02-09 04:16:10|313.6|310.8|313.43|310.63|313.6|310.8|313.43|310.63|0
1644380190000|2022-02-09 04:16:30|313.26|310.46|313.43|310.63|313.43|310.63|313.26|310.46|0
1644380200000|2022-02-09 04:16:40|313.35|310.55|313.35|310.55|313.43|310.63|313.35|310.55|0
1644380210000|2022-02-09 04:16:50|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1644380230000|2022-02-09 04:17:10|313.09|310.29|312.92|310.12|313.09|310.29|312.92|310.12|0
1644380240000|2022-02-09 04:17:20|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1644380280000|2022-02-09 04:18:00|312.92|310.12|312.92|310.12|312.92|310.12|312.92|310.12|0
1644380290000|2022-02-09 04:18:10|312.75|309.95|312.92|310.12|312.92|310.12|312.75|309.95|0
1644380340000|2022-02-09 04:19:00|313.09|310.29|312.92|310.12|313.09|310.29|312.92|310.12|0
1644380350000|2022-02-09 04:19:10|313.09|310.29|313.26|310.46|313.26|310.46|313.09|310.29|0
1644380370000|2022-02-09 04:19:30|313.18|310.38|313.26|310.46|313.26|310.46|313.18|310.38|0
1644380380000|2022-02-09 04:19:40|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1644380390000|2022-02-09 04:19:50|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1644380400000|2022-02-09 04:20:00|313.09|310.29|313.26|310.46|313.26|310.46|313.09|310.29|0
1644380410000|2022-02-09 04:20:10|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1644380420000|2022-02-09 04:20:20|313.26|310.46|313.26|310.46|313.26|310.46|313.26|310.46|0
1644380440000|2022-02-09 04:20:40|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1644380450000|2022-02-09 04:20:50|313.18|310.38|313.26|310.46|313.26|310.46|313.18|310.38|0
1644380520000|2022-02-09 04:22:00|313.34|310.54|313.18|310.38|313.34|310.54|313.18|310.38|0
1644380530000|2022-02-09 04:22:10|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1644380540000|2022-02-09 04:22:20|313.18|310.38|313.09|310.29|313.18|310.38|313.09|310.29|0
1644380560000|2022-02-09 04:22:40|312.92|310.12|312.92|310.12|312.92|310.12|312.92|310.12|0
1644380580000|2022-02-09 04:23:00|313.09|310.29|312.92|310.12|313.09|310.29|312.92|310.12|0
1644380590000|2022-02-09 04:23:10|312.58|309.78|312.58|309.78|312.58|309.78|312.58|309.78|0
1644380600000|2022-02-09 04:23:20|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1644380610000|2022-02-09 04:23:30|312.58|309.78|312.58|309.78|312.58|309.78|312.58|309.78|0
1644380620000|2022-02-09 04:23:40|312.75|309.95|312.58|309.78|312.75|309.95|312.58|309.78|0
1644380640000|2022-02-09 04:24:00|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1644380650000|2022-02-09 04:24:10|312.41|309.61|312.58|309.78|312.58|309.78|312.41|309.61|0
1644380670000|2022-02-09 04:24:30|312.41|309.61|312.41|309.61|312.41|309.61|312.41|309.61|0
1644380700000|2022-02-09 04:25:00|312.58|309.78|312.58|309.78|312.58|309.78|312.58|309.78|0
1644380710000|2022-02-09 04:25:10|312.75|309.95|312.58|309.78|312.75|309.95|312.58|309.78|0
1644380720000|2022-02-09 04:25:20|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1644380730000|2022-02-09 04:25:30|312.58|309.78|312.58|309.78|312.58|309.78|312.58|309.78|0
1644380760000|2022-02-09 04:26:00|312.67|309.87|312.75|309.95|312.75|309.95|312.58|309.78|0
1644380790000|2022-02-09 04:26:30|312.58|309.78|312.58|309.78|312.58|309.78|312.58|309.78|0
1644380800000|2022-02-09 04:26:40|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1644380820000|2022-02-09 04:27:00|312.92|310.12|312.92|310.12|312.92|310.12|312.92|310.12|0
1644380830000|2022-02-09 04:27:10|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1644380840000|2022-02-09 04:27:20|313|310.2|313|310.2|313|310.2|313|310.2|0
1644380850000|2022-02-09 04:27:30|312.75|309.95|312.92|310.12|312.92|310.12|312.75|309.95|0
1644380870000|2022-02-09 04:27:50|313|310.2|313|310.2|313.09|310.29|313|310.2|0
1644380880000|2022-02-09 04:28:00|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1644380900000|2022-02-09 04:28:20|313|310.2|313|310.2|313|310.2|313|310.2|0
1644380910000|2022-02-09 04:28:30|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1644380940000|2022-02-09 04:29:00|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1644380950000|2022-02-09 04:29:10|313.25|310.45|313.25|310.45|313.25|310.45|313.25|310.45|0
1644380970000|2022-02-09 04:29:30|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1644380990000|2022-02-09 04:29:50|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1644381000000|2022-02-09 04:30:00|313.68|310.88|313.76|310.96|313.76|310.96|313.68|310.88|0
1644381020000|2022-02-09 04:30:20|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1644381070000|2022-02-09 04:31:10|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1644381180000|2022-02-09 04:33:00|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1644381200000|2022-02-09 04:33:20|313.76|310.96|313.93|311.13|313.93|311.13|313.76|310.96|0
1644381210000|2022-02-09 04:33:30|313.76|310.96|313.93|311.13|313.93|311.13|313.76|310.96|0
1644381230000|2022-02-09 04:33:50|313.85|311.05|313.93|311.13|313.93|311.13|313.85|311.05|0
1644381240000|2022-02-09 04:34:00|314.02|311.22|313.93|311.13|314.02|311.22|313.93|311.13|0
1644381250000|2022-02-09 04:34:10|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1644381260000|2022-02-09 04:34:20|313.93|311.13|313.85|311.05|313.93|311.13|313.85|311.05|0
1644381270000|2022-02-09 04:34:30|313.76|310.96|313.93|311.13|313.93|311.13|313.76|310.96|0
1644381290000|2022-02-09 04:34:50|314.1|311.3|314.1|311.3|314.1|311.3|314.1|311.3|0
1644381300000|2022-02-09 04:35:00|314.27|311.47|314.1|311.3|314.27|311.47|314.1|311.3|0
1644381320000|2022-02-09 04:35:20|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1644381360000|2022-02-09 04:36:00|314.1|311.3|313.93|311.13|314.1|311.3|313.93|311.13|0
1644381370000|2022-02-09 04:36:10|314.1|311.3|314.01|311.21|314.1|311.3|314.01|311.21|0
1644381380000|2022-02-09 04:36:20|314.1|311.3|314.01|311.21|314.1|311.3|314.01|311.21|0
1644381390000|2022-02-09 04:36:30|314.1|311.3|314.26|311.46|314.26|311.46|314.1|311.3|0
1644381400000|2022-02-09 04:36:40|314.43|311.63|314.77|311.97|314.77|311.97|314.43|311.63|0
1644381410000|2022-02-09 04:36:50|314.43|311.63|314.43|311.63|314.43|311.63|314.43|311.63|0
1644381420000|2022-02-09 04:37:00|314.26|311.46|314.26|311.46|314.26|311.46|314.26|311.46|0
1644381450000|2022-02-09 04:37:30|314.09|311.29|314.09|311.29|314.09|311.29|314.09|311.29|0
1644381460000|2022-02-09 04:37:40|314.18|311.38|314.26|311.46|314.26|311.46|314.09|311.29|0
1644381500000|2022-02-09 04:38:20|314.18|311.38|314.18|311.38|314.18|311.38|314.18|311.38|0
1644381510000|2022-02-09 04:38:30|314.09|311.29|314.09|311.29|314.09|311.29|314.09|311.29|0
1644381550000|2022-02-09 04:39:10|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1644381560000|2022-02-09 04:39:20|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1644381600000|2022-02-09 04:40:00|313.92|311.12|313.92|311.12|313.92|311.12|313.92|311.12|0
1644381620000|2022-02-09 04:40:20|313.84|311.04|313.76|310.96|313.84|311.04|313.76|310.96|0
1644381660000|2022-02-09 04:41:00|313.92|311.12|313.92|311.12|313.92|311.12|313.92|311.12|0
1644381670000|2022-02-09 04:41:10|313.84|311.04|313.76|310.96|313.92|311.12|313.76|310.96|0
1644381680000|2022-02-09 04:41:20|313.92|311.12|313.92|311.12|313.92|311.12|313.84|311.04|0
1644381690000|2022-02-09 04:41:30|313.84|311.04|313.92|311.12|313.92|311.12|313.84|311.04|0
1644381700000|2022-02-09 04:41:40|313.84|311.04|313.92|311.12|313.92|311.12|313.84|311.04|0
1644381710000|2022-02-09 04:41:50|313.84|311.04|313.92|311.12|313.92|311.12|313.76|310.96|0
1644381720000|2022-02-09 04:42:00|313.84|311.04|313.84|311.04|313.92|311.12|313.84|311.04|0
1644381730000|2022-02-09 04:42:10|313.92|311.12|313.75|310.95|313.92|311.12|313.75|310.95|0
1644381740000|2022-02-09 04:42:20|313.84|311.04|313.75|310.95|313.84|311.04|313.75|310.95|0
1644381800000|2022-02-09 04:43:20|313.67|310.87|313.59|310.79|313.67|310.87|313.59|310.79|0
1644381810000|2022-02-09 04:43:30|313.42|310.62|313.59|310.79|313.59|310.79|313.42|310.62|0
1644381820000|2022-02-09 04:43:40|313.5|310.7|313.42|310.62|313.5|310.7|313.42|310.62|0
1644381840000|2022-02-09 04:44:00|313.25|310.45|313.42|310.62|313.42|310.62|313.25|310.45|0
1644381860000|2022-02-09 04:44:20|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1644381870000|2022-02-09 04:44:30|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1644381890000|2022-02-09 04:44:50|313.33|310.53|313.42|310.62|313.42|310.62|313.33|310.53|0
1644381900000|2022-02-09 04:45:00|313.58|310.78|313.42|310.62|313.58|310.78|313.42|310.62|0
1644381920000|2022-02-09 04:45:20|313.25|310.45|313.25|310.45|313.25|310.45|313.25|310.45|0
1644381940000|2022-02-09 04:45:40|313.42|310.62|313.33|310.53|313.42|310.62|313.33|310.53|0
1644381950000|2022-02-09 04:45:50|313.42|310.62|313.25|310.45|313.42|310.62|313.25|310.45|0
1644381960000|2022-02-09 04:46:00|313.08|310.28|312.91|310.11|313.08|310.28|312.91|310.11|0
1644381970000|2022-02-09 04:46:10|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1644381980000|2022-02-09 04:46:20|313.25|310.45|313.25|310.45|313.25|310.45|313.25|310.45|0
1644381990000|2022-02-09 04:46:30|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1644382050000|2022-02-09 04:47:30|313|310.2|312.91|310.11|313|310.2|312.91|310.11|0
1644382060000|2022-02-09 04:47:40|312.83|310.03|312.74|309.94|312.83|310.03|312.74|309.94|0
1644382070000|2022-02-09 04:47:50|312.91|310.11|312.74|309.94|312.91|310.11|312.74|309.94|0
1644382080000|2022-02-09 04:48:00|312.91|310.11|313.08|310.28|313.08|310.28|312.91|310.11|0
1644382090000|2022-02-09 04:48:10|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1644382130000|2022-02-09 04:48:50|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1644382140000|2022-02-09 04:49:00|313|310.2|313.08|310.28|313.08|310.28|313|310.2|0
1644382160000|2022-02-09 04:49:20|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1644382170000|2022-02-09 04:49:30|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1644382210000|2022-02-09 04:50:10|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1644382270000|2022-02-09 04:51:10|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1644382320000|2022-02-09 04:52:00|312.57|309.77|312.57|309.77|312.57|309.77|312.57|309.77|0
1644382330000|2022-02-09 04:52:10|312.4|309.6|312.57|309.77|312.57|309.77|312.4|309.6|0
1644382340000|2022-02-09 04:52:20|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1644382370000|2022-02-09 04:52:50|312.57|309.77|312.49|309.69|312.57|309.77|312.49|309.69|0
1644382380000|2022-02-09 04:53:00|312.4|309.6|312.57|309.77|312.57|309.77|312.4|309.6|0
1644382440000|2022-02-09 04:54:00|312.49|309.69|312.57|309.77|312.57|309.77|312.49|309.69|0
1644382450000|2022-02-09 04:54:10|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1644382480000|2022-02-09 04:54:40|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1644382500000|2022-02-09 04:55:00|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1644382510000|2022-02-09 04:55:10|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1644382540000|2022-02-09 04:55:40|312.06|309.26|312.06|309.26|312.06|309.26|311.98|309.18|0
1644382550000|2022-02-09 04:55:50|311.89|309.09|311.89|309.09|311.89|309.09|311.89|309.09|0
1644382560000|2022-02-09 04:56:00|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1644382610000|2022-02-09 04:56:50|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1644382680000|2022-02-09 04:58:00|312.15|309.35|312.23|309.43|312.23|309.43|312.15|309.35|0
1644382690000|2022-02-09 04:58:10|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1644382700000|2022-02-09 04:58:20|311.98|309.18|311.98|309.18|311.98|309.18|311.98|309.18|0
1644382710000|2022-02-09 04:58:30|311.89|309.09|311.89|309.09|311.89|309.09|311.89|309.09|0
1644382720000|2022-02-09 04:58:40|311.98|309.18|311.98|309.18|311.98|309.18|311.98|309.18|0
1644382730000|2022-02-09 04:58:50|312.06|309.26|311.89|309.09|312.06|309.26|311.89|309.09|0
1644382740000|2022-02-09 04:59:00|311.72|308.92|311.72|308.92|311.72|308.92|311.72|308.92|0
1644382750000|2022-02-09 04:59:10|311.56|308.76|311.22|308.42|311.56|308.76|311.22|308.42|0
1644382760000|2022-02-09 04:59:20|311.39|308.59|311.39|308.59|311.39|308.59|311.39|308.59|0
1644382800000|2022-02-09 05:00:00|311.22|308.42|311.55|308.75|311.55|308.75|311.22|308.42|0
1644382810000|2022-02-09 05:00:10|311.47|308.67|311.55|308.75|311.55|308.75|311.39|308.59|0
1644382820000|2022-02-09 05:00:20|311.72|308.92|311.72|308.92|311.72|308.92|311.72|308.92|0
1644382830000|2022-02-09 05:00:30|311.55|308.75|311.72|308.92|311.72|308.92|311.55|308.75|0
1644382840000|2022-02-09 05:00:40|311.81|309.01|311.72|308.92|311.81|309.01|311.72|308.92|0
1644382850000|2022-02-09 05:00:50|311.89|309.09|311.89|309.09|311.89|309.09|311.89|309.09|0
1644382870000|2022-02-09 05:01:10|312.06|309.26|311.89|309.09|312.06|309.26|311.89|309.09|0
1644382880000|2022-02-09 05:01:20|311.72|308.92|311.89|309.09|311.89|309.09|311.72|308.92|0
1644382890000|2022-02-09 05:01:30|311.72|308.92|311.72|308.92|311.72|308.92|311.72|308.92|0
1644382930000|2022-02-09 05:02:10|311.89|309.09|311.72|308.92|311.89|309.09|311.72|308.92|0
1644382970000|2022-02-09 05:02:50|311.89|309.09|311.89|309.09|311.89|309.09|311.89|309.09|0
1644382990000|2022-02-09 05:03:10|311.72|308.92|311.89|309.09|311.89|309.09|311.72|308.92|0
1644383000000|2022-02-09 05:03:20|311.72|308.92|311.72|308.92|311.81|309.01|311.72|308.92|0
1644383010000|2022-02-09 05:03:30|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1644383020000|2022-02-09 05:03:40|311.72|308.92|311.72|308.92|311.72|308.92|311.72|308.92|0
1644383030000|2022-02-09 05:03:50|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1644383040000|2022-02-09 05:04:00|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1644383060000|2022-02-09 05:04:20|311.22|308.42|311.38|308.58|311.38|308.58|311.22|308.42|0
1644383100000|2022-02-09 05:05:00|311.22|308.42|311.05|308.25|311.22|308.42|311.05|308.25|0
1644383120000|2022-02-09 05:05:20|310.88|308.08|311.05|308.25|311.05|308.25|310.88|308.08|0
1644383130000|2022-02-09 05:05:30|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1644383150000|2022-02-09 05:05:50|310.71|307.91|310.71|307.91|310.71|307.91|310.71|307.91|0
1644383160000|2022-02-09 05:06:00|310.63|307.83|310.54|307.74|310.71|307.91|310.54|307.74|0
1644383170000|2022-02-09 05:06:10|310.38|307.58|310.38|307.58|310.38|307.58|310.38|307.58|0
1644383180000|2022-02-09 05:06:20|310.54|307.74|310.71|307.91|310.71|307.91|310.54|307.74|0
1644383190000|2022-02-09 05:06:30|310.63|307.83|310.54|307.74|310.71|307.91|310.54|307.74|0
1644383200000|2022-02-09 05:06:40|310.38|307.58|310.46|307.66|310.46|307.66|310.38|307.58|0
1644383210000|2022-02-09 05:06:50|310.38|307.58|310.54|307.74|310.54|307.74|310.37|307.57|0
1644383220000|2022-02-09 05:07:00|310.46|307.66|310.46|307.66|310.46|307.66|310.46|307.66|0
1644383230000|2022-02-09 05:07:10|310.54|307.74|310.54|307.74|310.71|307.91|310.54|307.74|0
1644383240000|2022-02-09 05:07:20|310.37|307.57|310.37|307.57|310.37|307.57|310.37|307.57|0
1644383250000|2022-02-09 05:07:30|310.54|307.74|310.37|307.57|310.54|307.74|310.37|307.57|0
1644383270000|2022-02-09 05:07:50|310.54|307.74|310.54|307.74|310.54|307.74|310.54|307.74|0
1644383300000|2022-02-09 05:08:20|310.37|307.57|310.37|307.57|310.37|307.57|310.37|307.57|0
1644383310000|2022-02-09 05:08:30|310.54|307.74|310.54|307.74|310.54|307.74|310.54|307.74|0
1644383330000|2022-02-09 05:08:50|310.71|307.91|310.71|307.91|310.71|307.91|310.71|307.91|0
1644383340000|2022-02-09 05:09:00|310.54|307.74|310.71|307.91|310.71|307.91|310.54|307.74|0
1644383360000|2022-02-09 05:09:20|310.54|307.74|310.37|307.57|310.54|307.74|310.37|307.57|0
1644383370000|2022-02-09 05:09:30|310.54|307.74|310.37|307.57|310.54|307.74|310.37|307.57|0
1644383400000|2022-02-09 05:10:00|310.54|307.74|310.71|307.91|310.71|307.91|310.54|307.74|0
1644383410000|2022-02-09 05:10:10|310.54|307.74|310.54|307.74|310.54|307.74|310.54|307.74|0
1644383420000|2022-02-09 05:10:20|310.37|307.57|310.46|307.66|310.54|307.74|310.37|307.57|0
1644383430000|2022-02-09 05:10:30|310.37|307.57|310.54|307.74|310.54|307.74|310.37|307.57|0
1644383440000|2022-02-09 05:10:40|310.71|307.91|310.71|307.91|310.71|307.91|310.63|307.83|0
1644383450000|2022-02-09 05:10:50|310.88|308.08|310.88|308.08|310.88|308.08|310.88|308.08|0
1644383460000|2022-02-09 05:11:00|311.05|308.25|311.05|308.25|311.05|308.25|311.05|308.25|0
1644383470000|2022-02-09 05:11:10|311.13|308.33|311.21|308.41|311.21|308.41|311.13|308.33|0
1644383480000|2022-02-09 05:11:20|311.38|308.58|311.21|308.41|311.38|308.58|311.21|308.41|0
1644383490000|2022-02-09 05:11:30|311.3|308.5|311.38|308.58|311.38|308.58|311.21|308.41|0
1644383500000|2022-02-09 05:11:40|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1644383520000|2022-02-09 05:12:00|311.64|308.84|311.55|308.75|311.64|308.84|311.55|308.75|0
1644383610000|2022-02-09 05:13:30|311.64|308.84|311.55|308.75|311.64|308.84|311.55|308.75|0
1644383620000|2022-02-09 05:13:40|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1644383630000|2022-02-09 05:13:50|311.47|308.67|311.55|308.75|311.55|308.75|311.47|308.67|0
1644383640000|2022-02-09 05:14:00|311.64|308.84|311.55|308.75|311.64|308.84|311.55|308.75|0
1644383660000|2022-02-09 05:14:20|311.72|308.92|311.8|309|311.8|309|311.72|308.92|0
1644383670000|2022-02-09 05:14:30|311.72|308.92|311.55|308.75|311.72|308.92|311.55|308.75|0
1644383690000|2022-02-09 05:14:50|311.72|308.92|311.72|308.92|311.72|308.92|311.72|308.92|0
1644383710000|2022-02-09 05:15:10|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1644383720000|2022-02-09 05:15:20|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1644383730000|2022-02-09 05:15:30|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1644383750000|2022-02-09 05:15:50|311.38|308.58|311.47|308.67|311.47|308.67|311.38|308.58|0
1644383760000|2022-02-09 05:16:00|311.55|308.75|311.38|308.58|311.55|308.75|311.38|308.58|0
1644383770000|2022-02-09 05:16:10|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1644383800000|2022-02-09 05:16:40|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1644383850000|2022-02-09 05:17:30|311.47|308.67|311.72|308.92|311.72|308.92|311.47|308.67|0
1644383860000|2022-02-09 05:17:40|311.8|309|311.8|309|311.8|309|311.8|309|0
1644383870000|2022-02-09 05:17:50|311.72|308.92|311.72|308.92|311.8|309|311.72|308.92|0
1644383900000|2022-02-09 05:18:20|311.8|309|311.63|308.83|311.8|309|311.55|308.75|0
1644383910000|2022-02-09 05:18:30|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1644383920000|2022-02-09 05:18:40|311.47|308.67|311.47|308.67|311.47|308.67|311.38|308.58|0
1644383930000|2022-02-09 05:18:50|311.55|308.75|311.38|308.58|311.55|308.75|311.38|308.58|0
1644383950000|2022-02-09 05:19:10|311.3|308.5|311.38|308.58|311.38|308.58|311.3|308.5|0
1644383960000|2022-02-09 05:19:20|311.21|308.41|311.38|308.58|311.38|308.58|311.21|308.41|0
1644383970000|2022-02-09 05:19:30|311.47|308.67|311.38|308.58|311.47|308.67|311.38|308.58|0
1644383980000|2022-02-09 05:19:40|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1644384010000|2022-02-09 05:20:10|311.71|308.91|311.55|308.75|311.71|308.91|311.55|308.75|0
1644384020000|2022-02-09 05:20:20|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1644384030000|2022-02-09 05:20:30|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1644384060000|2022-02-09 05:21:00|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1644384100000|2022-02-09 05:21:40|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1644384140000|2022-02-09 05:22:20|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1644384150000|2022-02-09 05:22:30|311.88|309.08|311.71|308.91|311.88|309.08|311.71|308.91|0
1644384160000|2022-02-09 05:22:40|311.8|309|311.71|308.91|311.8|309|311.71|308.91|0
1644384170000|2022-02-09 05:22:50|311.88|309.08|311.71|308.91|311.88|309.08|311.71|308.91|0
1644384190000|2022-02-09 05:23:10|311.63|308.83|311.54|308.74|311.63|308.83|311.38|308.58|0
1644384240000|2022-02-09 05:24:00|311.63|308.83|311.54|308.74|311.63|308.83|311.54|308.74|0
1644384250000|2022-02-09 05:24:10|311.63|308.83|311.71|308.91|311.71|308.91|311.63|308.83|0
1644384260000|2022-02-09 05:24:20|311.63|308.83|311.54|308.74|311.63|308.83|311.54|308.74|0
1644384270000|2022-02-09 05:24:30|311.71|308.91|311.63|308.83|311.71|308.91|311.63|308.83|0
1644384280000|2022-02-09 05:24:40|311.54|308.74|311.71|308.91|311.71|308.91|311.54|308.74|0
1644384290000|2022-02-09 05:24:50|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1644384300000|2022-02-09 05:25:00|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1644384310000|2022-02-09 05:25:10|311.8|309|311.88|309.08|311.88|309.08|311.8|309|0
1644384320000|2022-02-09 05:25:20|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1644384330000|2022-02-09 05:25:30|311.88|309.08|311.8|309|311.88|309.08|311.8|309|0
1644384340000|2022-02-09 05:25:40|311.71|308.91|311.8|309|311.88|309.08|311.71|308.91|0
1644384350000|2022-02-09 05:25:50|311.71|308.91|311.71|308.91|311.71|308.91|311.71|308.91|0
1644384360000|2022-02-09 05:26:00|311.8|309|311.71|308.91|311.8|309|311.71|308.91|0
1644384420000|2022-02-09 05:27:00|311.8|309|311.71|308.91|311.8|309|311.71|308.91|0
1644384450000|2022-02-09 05:27:30|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1644384460000|2022-02-09 05:27:40|311.8|309|311.88|309.08|311.88|309.08|311.8|309|0
1644384490000|2022-02-09 05:28:10|311.54|308.74|311.21|308.41|311.54|308.74|311.21|308.41|0
1644384500000|2022-02-09 05:28:20|311.37|308.57|311.37|308.57|311.37|308.57|311.37|308.57|0
1644384510000|2022-02-09 05:28:30|311.46|308.66|311.54|308.74|311.54|308.74|311.46|308.66|0
1644384520000|2022-02-09 05:28:40|311.37|308.57|311.46|308.66|311.46|308.66|311.37|308.57|0
1644384530000|2022-02-09 05:28:50|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1644384540000|2022-02-09 05:29:00|311.37|308.57|311.37|308.57|311.37|308.57|311.37|308.57|0
1644384590000|2022-02-09 05:29:50|311.46|308.66|311.37|308.57|311.54|308.74|311.37|308.57|0
1644384600000|2022-02-09 05:30:00|311.46|308.66|311.54|308.74|311.54|308.74|311.37|308.57|0
1644384610000|2022-02-09 05:30:10|311.71|308.91|311.71|308.91|311.71|308.91|311.63|308.83|0
1644384620000|2022-02-09 05:30:20|311.54|308.74|311.54|308.74|311.71|308.91|311.54|308.74|0
1644384630000|2022-02-09 05:30:30|311.63|308.83|311.71|308.91|311.71|308.91|311.54|308.74|0
1644384670000|2022-02-09 05:31:10|311.8|309|311.71|308.91|311.88|309.08|311.71|308.91|0
1644384690000|2022-02-09 05:31:30|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1644384700000|2022-02-09 05:31:40|311.97|309.17|312.05|309.25|312.05|309.25|311.97|309.17|0
1644384710000|2022-02-09 05:31:50|311.97|309.17|312.05|309.25|312.05|309.25|311.97|309.17|0
1644384760000|2022-02-09 05:32:40|312.21|309.41|312.21|309.41|312.21|309.41|312.21|309.41|0
1644384770000|2022-02-09 05:32:50|312.05|309.25|312.21|309.41|312.21|309.41|312.05|309.25|0
1644384780000|2022-02-09 05:33:00|312.13|309.33|311.97|309.17|312.13|309.33|311.97|309.17|0
1644384790000|2022-02-09 05:33:10|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1644384800000|2022-02-09 05:33:20|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1644384830000|2022-02-09 05:33:50|312.13|309.33|312.05|309.25|312.13|309.33|312.05|309.25|0
1644384840000|2022-02-09 05:34:00|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1644384850000|2022-02-09 05:34:10|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1644384860000|2022-02-09 05:34:20|311.96|309.16|312.05|309.25|312.05|309.25|311.88|309.08|0
1644384890000|2022-02-09 05:34:50|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1644384900000|2022-02-09 05:35:00|312.05|309.25|312.3|309.5|312.3|309.5|312.05|309.25|0
1644384910000|2022-02-09 05:35:10|312.38|309.58|312.21|309.41|312.38|309.58|312.21|309.41|0
1644384920000|2022-02-09 05:35:20|312.3|309.5|312.38|309.58|312.38|309.58|312.3|309.5|0
1644384940000|2022-02-09 05:35:40|312.55|309.75|312.55|309.75|312.55|309.75|312.55|309.75|0
1644384970000|2022-02-09 05:36:10|312.38|309.58|312.47|309.67|312.55|309.75|312.38|309.58|0
1644384980000|2022-02-09 05:36:20|312.55|309.75|312.55|309.75|312.55|309.75|312.55|309.75|0
1644385020000|2022-02-09 05:37:00|312.47|309.67|312.38|309.58|312.55|309.75|312.38|309.58|0
1644385030000|2022-02-09 05:37:10|312.3|309.5|312.3|309.5|312.3|309.5|312.3|309.5|0
1644385040000|2022-02-09 05:37:20|312.21|309.41|312.21|309.41|312.3|309.5|312.21|309.41|0
1644385050000|2022-02-09 05:37:30|312.3|309.5|312.38|309.58|312.38|309.58|312.3|309.5|0
1644385070000|2022-02-09 05:37:50|312.21|309.41|312.21|309.41|312.21|309.41|312.21|309.41|0
1644385080000|2022-02-09 05:38:00|312.3|309.5|312.21|309.41|312.3|309.5|312.21|309.41|0
1644385090000|2022-02-09 05:38:10|312.47|309.67|312.47|309.67|312.47|309.67|312.38|309.58|0
1644385100000|2022-02-09 05:38:20|312.38|309.58|312.47|309.67|312.47|309.67|312.38|309.58|0
1644385110000|2022-02-09 05:38:30|312.38|309.58|312.38|309.58|312.38|309.58|312.21|309.41|0
1644385120000|2022-02-09 05:38:40|312.21|309.41|312.21|309.41|312.21|309.41|312.21|309.41|0
1644385130000|2022-02-09 05:38:50|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1644385140000|2022-02-09 05:39:00|312.04|309.24|312.3|309.5|312.38|309.58|312.04|309.24|0
1644385150000|2022-02-09 05:39:10|312.38|309.58|312.21|309.41|312.38|309.58|312.21|309.41|0
1644385160000|2022-02-09 05:39:20|312.3|309.5|312.21|309.41|312.3|309.5|312.21|309.41|0
1644385190000|2022-02-09 05:39:50|312.38|309.58|312.38|309.58|312.38|309.58|312.38|309.58|0
1644385210000|2022-02-09 05:40:10|312.55|309.75|312.55|309.75|312.55|309.75|312.55|309.75|0
1644385240000|2022-02-09 05:40:40|312.38|309.58|312.38|309.58|312.38|309.58|312.38|309.58|0
1644385260000|2022-02-09 05:41:00|312.55|309.75|312.38|309.58|312.55|309.75|312.38|309.58|0
1644385270000|2022-02-09 05:41:10|312.55|309.75|312.47|309.67|312.55|309.75|312.38|309.58|0
1644385280000|2022-02-09 05:41:20|312.55|309.75|312.55|309.75|312.55|309.75|312.55|309.75|0
1644385290000|2022-02-09 05:41:30|312.38|309.58|312.38|309.58|312.38|309.58|312.38|309.58|0
1644385370000|2022-02-09 05:42:50|312.21|309.41|312.38|309.58|312.38|309.58|312.21|309.41|0
1644385380000|2022-02-09 05:43:00|312.21|309.41|312.21|309.41|312.21|309.41|312.21|309.41|0
1644385390000|2022-02-09 05:43:10|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1644385400000|2022-02-09 05:43:20|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1644385410000|2022-02-09 05:43:30|312.04|309.24|312.21|309.41|312.21|309.41|312.04|309.24|0
1644385420000|2022-02-09 05:43:40|312.13|309.33|312.04|309.24|312.13|309.33|312.04|309.24|0
1644385430000|2022-02-09 05:43:50|312.13|309.33|312.04|309.24|312.13|309.33|312.04|309.24|0
1644385440000|2022-02-09 05:44:00|311.87|309.07|311.87|309.07|311.96|309.16|311.87|309.07|0
1644385450000|2022-02-09 05:44:10|311.79|308.99|311.62|308.82|311.79|308.99|311.62|308.82|0
1644385460000|2022-02-09 05:44:20|311.7|308.9|311.7|308.9|311.7|308.9|311.7|308.9|0
1644385470000|2022-02-09 05:44:30|311.54|308.74|311.37|308.57|311.54|308.74|311.37|308.57|0
1644385480000|2022-02-09 05:44:40|311.2|308.4|311.2|308.4|311.29|308.49|311.2|308.4|0
1644385500000|2022-02-09 05:45:00|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1644385520000|2022-02-09 05:45:20|310.86|308.06|310.86|308.06|310.86|308.06|310.86|308.06|0
1644385530000|2022-02-09 05:45:30|310.69|307.89|310.69|307.89|310.86|308.06|310.69|307.89|0
1644385540000|2022-02-09 05:45:40|310.86|308.06|310.86|308.06|310.86|308.06|310.86|308.06|0
1644385550000|2022-02-09 05:45:50|311.03|308.23|310.86|308.06|311.03|308.23|310.86|308.06|0
1644385560000|2022-02-09 05:46:00|310.78|307.98|310.86|308.06|310.86|308.06|310.78|307.98|0
1644385620000|2022-02-09 05:47:00|311.53|308.73|311.53|308.73|311.53|308.73|311.53|308.73|0
1644385630000|2022-02-09 05:47:10|311.45|308.65|311.37|308.57|311.45|308.65|311.37|308.57|0
1644385640000|2022-02-09 05:47:20|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1644385650000|2022-02-09 05:47:30|311.37|308.57|311.37|308.57|311.37|308.57|311.37|308.57|0
1644385660000|2022-02-09 05:47:40|311.53|308.73|311.7|308.9|311.7|308.9|311.53|308.73|0
1644385680000|2022-02-09 05:48:00|311.53|308.73|311.37|308.57|311.53|308.73|311.37|308.57|0
1644385690000|2022-02-09 05:48:10|311.45|308.65|311.45|308.65|311.53|308.73|311.45|308.65|0
1644385700000|2022-02-09 05:48:20|311.53|308.73|311.7|308.9|311.7|308.9|311.53|308.73|0
1644385720000|2022-02-09 05:48:40|311.62|308.82|311.62|308.82|311.62|308.82|311.62|308.82|0
1644385730000|2022-02-09 05:48:50|311.7|308.9|311.53|308.73|311.7|308.9|311.53|308.73|0
1644385740000|2022-02-09 05:49:00|311.7|308.9|311.7|308.9|311.7|308.9|311.7|308.9|0
1644385770000|2022-02-09 05:49:30|311.79|308.99|311.87|309.07|311.87|309.07|311.7|308.9|0
1644385780000|2022-02-09 05:49:40|311.96|309.16|312.13|309.33|312.13|309.33|311.96|309.16|0
1644385790000|2022-02-09 05:49:50|312.04|309.24|311.96|309.16|312.04|309.24|311.96|309.16|0
1644385800000|2022-02-09 05:50:00|312.04|309.24|311.96|309.16|312.04|309.24|311.96|309.16|0
1644385810000|2022-02-09 05:50:10|311.87|309.07|311.96|309.16|311.96|309.16|311.87|309.07|0
1644385820000|2022-02-09 05:50:20|311.87|309.07|311.79|308.99|311.87|309.07|311.7|308.9|0
1644385830000|2022-02-09 05:50:30|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1644385860000|2022-02-09 05:51:00|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1644385870000|2022-02-09 05:51:10|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1644385910000|2022-02-09 05:51:50|311.87|309.07|311.87|309.07|311.96|309.16|311.87|309.07|0
1644385920000|2022-02-09 05:52:00|311.7|308.9|311.7|308.9|311.7|308.9|311.7|308.9|0
1644385940000|2022-02-09 05:52:20|311.53|308.73|311.53|308.73|311.53|308.73|311.53|308.73|0
1644385950000|2022-02-09 05:52:30|311.7|308.9|311.7|308.9|311.7|308.9|311.7|308.9|0
1644385980000|2022-02-09 05:53:00|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1644386000000|2022-02-09 05:53:20|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1644386020000|2022-02-09 05:53:40|312.21|309.41|312.37|309.57|312.37|309.57|312.21|309.41|0
1644386030000|2022-02-09 05:53:50|312.21|309.41|312.29|309.49|312.29|309.49|312.21|309.41|0
1644386040000|2022-02-09 05:54:00|312.37|309.57|312.54|309.74|312.54|309.74|312.37|309.57|0
1644386050000|2022-02-09 05:54:10|312.71|309.91|312.88|310.08|313.05|310.25|312.71|309.91|0
1644386080000|2022-02-09 05:54:40|312.71|309.91|312.71|309.91|312.71|309.91|312.71|309.91|0
1644386090000|2022-02-09 05:54:50|312.8|310|312.8|310|312.8|310|312.8|310|0
1644386100000|2022-02-09 05:55:00|312.71|309.91|313.05|310.25|313.05|310.25|312.71|309.91|0
1644386110000|2022-02-09 05:55:10|312.71|309.91|312.71|309.91|312.71|309.91|312.71|309.91|0
1644386130000|2022-02-09 05:55:30|312.8|310|312.71|309.91|313.05|310.25|312.71|309.91|0
1644386150000|2022-02-09 05:55:50|312.54|309.74|312.54|309.74|312.54|309.74|312.54|309.74|0
1644386160000|2022-02-09 05:56:00|312.46|309.66|312.37|309.57|312.46|309.66|312.37|309.57|0
1644386170000|2022-02-09 05:56:10|312.46|309.66|312.54|309.74|312.54|309.74|312.46|309.66|0
1644386190000|2022-02-09 05:56:30|312.63|309.83|312.71|309.91|312.71|309.91|312.63|309.83|0
1644386210000|2022-02-09 05:56:50|312.54|309.74|312.54|309.74|312.54|309.74|312.54|309.74|0
1644386220000|2022-02-09 05:57:00|312.37|309.57|312.37|309.57|312.37|309.57|312.29|309.49|0
1644386230000|2022-02-09 05:57:10|312.54|309.74|312.54|309.74|312.54|309.74|312.54|309.74|0
1644386240000|2022-02-09 05:57:20|312.71|309.91|312.97|310.17|312.97|310.17|312.63|309.83|0
1644386250000|2022-02-09 05:57:30|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1644386260000|2022-02-09 05:57:40|312.97|310.17|312.97|310.17|312.97|310.17|312.97|310.17|0
1644386270000|2022-02-09 05:57:50|312.88|310.08|312.97|310.17|312.97|310.17|312.88|310.08|0
1644386280000|2022-02-09 05:58:00|312.88|310.08|313.05|310.25|313.05|310.25|312.88|310.08|0
1644386290000|2022-02-09 05:58:10|313.22|310.42|313.22|310.42|313.22|310.42|313.22|310.42|0
1644386320000|2022-02-09 05:58:40|313.3|310.5|313.22|310.42|313.3|310.5|313.22|310.42|0
1644386360000|2022-02-09 05:59:20|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1644386370000|2022-02-09 05:59:30|313.22|310.42|313.22|310.42|313.22|310.42|313.22|310.42|0
1644386380000|2022-02-09 05:59:40|313.3|310.5|313.22|310.42|313.3|310.5|313.22|310.42|0
1644386390000|2022-02-09 05:59:50|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1644386400000|2022-02-09 06:00:00|313.22|310.42|313.05|310.25|313.22|310.42|313.05|310.25|0
1644386410000|2022-02-09 06:00:10|313.22|310.42|313.38|310.58|313.38|310.58|313.22|310.42|0
1644386420000|2022-02-09 06:00:20|313.22|310.42|312.88|310.08|313.22|310.42|312.88|310.08|0
1644386430000|2022-02-09 06:00:30|313.05|310.25|313.13|310.33|313.13|310.33|313.05|310.25|0
1644386440000|2022-02-09 06:00:40|313.05|310.25|313.05|310.25|313.13|310.33|313.05|310.25|0
1644386450000|2022-02-09 06:00:50|312.97|310.17|312.97|310.17|312.97|310.17|312.97|310.17|0
1644386460000|2022-02-09 06:01:00|313.05|310.25|313.05|310.25|313.05|310.25|312.88|310.08|0
1644386470000|2022-02-09 06:01:10|313.13|310.33|313.05|310.25|313.21|310.41|313.05|310.25|0
1644386480000|2022-02-09 06:01:20|312.96|310.16|312.88|310.08|312.96|310.16|312.88|310.08|0
1644386490000|2022-02-09 06:01:30|313.05|310.25|312.88|310.08|313.05|310.25|312.88|310.08|0
1644386510000|2022-02-09 06:01:50|312.54|309.74|312.54|309.74|312.54|309.74|312.54|309.74|0
1644386520000|2022-02-09 06:02:00|312.63|309.83|312.71|309.91|312.71|309.91|312.63|309.83|0
1644386530000|2022-02-09 06:02:10|312.54|309.74|312.71|309.91|312.71|309.91|312.54|309.74|0
1644386560000|2022-02-09 06:02:40|312.88|310.08|312.71|309.91|312.88|310.08|312.71|309.91|0
1644386570000|2022-02-09 06:02:50|312.63|309.83|312.71|309.91|312.71|309.91|312.54|309.74|0
1644386580000|2022-02-09 06:03:00|312.54|309.74|312.54|309.74|312.71|309.91|312.54|309.74|0
1644386590000|2022-02-09 06:03:10|312.71|309.91|312.71|309.91|312.71|309.91|312.54|309.74|0
1644386600000|2022-02-09 06:03:20|312.8|310|312.8|310|312.8|310|312.8|310|0
1644386610000|2022-02-09 06:03:30|312.88|310.08|312.71|309.91|312.88|310.08|312.71|309.91|0
1644386620000|2022-02-09 06:03:40|312.63|309.83|312.88|310.08|312.88|310.08|312.63|309.83|0
1644386630000|2022-02-09 06:03:50|312.96|310.16|313.04|310.24|313.04|310.24|312.88|310.08|0
1644386640000|2022-02-09 06:04:00|313.13|310.33|312.96|310.16|313.13|310.33|312.96|310.16|0
1644386650000|2022-02-09 06:04:10|312.88|310.08|312.88|310.08|312.88|310.08|312.88|310.08|0
1644386660000|2022-02-09 06:04:20|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1644386680000|2022-02-09 06:04:40|312.88|310.08|312.71|309.91|312.88|310.08|312.71|309.91|0
1644386700000|2022-02-09 06:05:00|312.54|309.74|312.63|309.83|312.63|309.83|312.54|309.74|0
1644386710000|2022-02-09 06:05:10|312.54|309.74|312.71|309.91|312.71|309.91|312.54|309.74|0
1644386720000|2022-02-09 06:05:20|312.54|309.74|312.54|309.74|312.63|309.83|312.54|309.74|0
1644386730000|2022-02-09 06:05:30|312.63|309.83|312.54|309.74|312.71|309.91|312.54|309.74|0
1644386750000|2022-02-09 06:05:50|312.63|309.83|312.54|309.74|312.63|309.83|312.54|309.74|0
1644386760000|2022-02-09 06:06:00|312.63|309.83|312.54|309.74|312.63|309.83|312.54|309.74|0
1644386820000|2022-02-09 06:07:00|312.62|309.82|312.62|309.82|312.62|309.82|312.62|309.82|0
1644386830000|2022-02-09 06:07:10|312.71|309.91|312.71|309.91|312.71|309.91|312.71|309.91|0
1644386860000|2022-02-09 06:07:40|313.21|310.41|313.04|310.24|313.21|310.41|313.04|310.24|0
1644386870000|2022-02-09 06:07:50|312.96|310.16|313.04|310.24|313.04|310.24|312.96|310.16|0
1644386880000|2022-02-09 06:08:00|312.87|310.07|312.96|310.16|312.96|310.16|312.87|310.07|0
1644386890000|2022-02-09 06:08:10|313.04|310.24|313.04|310.24|313.04|310.24|313.04|310.24|0
1644386900000|2022-02-09 06:08:20|312.87|310.07|313.04|310.24|313.04|310.24|312.87|310.07|0
1644386930000|2022-02-09 06:08:50|313.13|310.33|313.04|310.24|313.13|310.33|313.04|310.24|0
1644386940000|2022-02-09 06:09:00|313.13|310.33|313.04|310.24|313.13|310.33|313.04|310.24|0
1644386950000|2022-02-09 06:09:10|312.87|310.07|312.87|310.07|312.87|310.07|312.87|310.07|0
1644386960000|2022-02-09 06:09:20|313.21|310.41|313.21|310.41|313.21|310.41|313.21|310.41|0
1644386970000|2022-02-09 06:09:30|313.04|310.24|312.87|310.07|313.04|310.24|312.87|310.07|0
1644386980000|2022-02-09 06:09:40|313.21|310.41|313.21|310.41|313.21|310.41|313.21|310.41|0
1644387000000|2022-02-09 06:10:00|313.3|310.5|313.21|310.41|313.3|310.5|313.21|310.41|0
1644387010000|2022-02-09 06:10:10|313.3|310.5|313.21|310.41|313.3|310.5|313.21|310.41|0
1644387030000|2022-02-09 06:10:30|313.04|310.24|313.13|310.33|313.13|310.33|313.04|310.24|0
1644387040000|2022-02-09 06:10:40|313.04|310.24|313.21|310.41|313.21|310.41|313.04|310.24|0
1644387050000|2022-02-09 06:10:50|313.13|310.33|313.21|310.41|313.21|310.41|313.04|310.24|0
1644387060000|2022-02-09 06:11:00|313.13|310.33|313.21|310.41|313.21|310.41|313.13|310.33|0
1644387070000|2022-02-09 06:11:10|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1644387080000|2022-02-09 06:11:20|313.3|310.5|313.3|310.5|313.3|310.5|313.21|310.41|0
1644387090000|2022-02-09 06:11:30|313.21|310.41|313.38|310.58|313.38|310.58|313.21|310.41|0
1644387100000|2022-02-09 06:11:40|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1644387110000|2022-02-09 06:11:50|313.72|310.92|313.72|310.92|313.72|310.92|313.64|310.84|0
1644387120000|2022-02-09 06:12:00|313.89|311.09|314.06|311.26|314.06|311.26|313.89|311.09|0
1644387130000|2022-02-09 06:12:10|314.05|311.25|314.39|311.59|314.56|311.76|314.05|311.25|0
1644387140000|2022-02-09 06:12:20|314.22|311.42|314.39|311.59|314.39|311.59|314.22|311.42|0
1644387150000|2022-02-09 06:12:30|314.22|311.42|314.39|311.59|314.39|311.59|314.22|311.42|0
1644387160000|2022-02-09 06:12:40|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1644387170000|2022-02-09 06:12:50|314.14|311.34|314.14|311.34|314.14|311.34|314.14|311.34|0
1644387180000|2022-02-09 06:13:00|314.05|311.25|314.14|311.34|314.14|311.34|314.05|311.25|0
1644387190000|2022-02-09 06:13:10|314.05|311.25|314.05|311.25|314.14|311.34|314.05|311.25|0
1644387200000|2022-02-09 06:13:20|313.89|311.09|313.72|310.92|313.89|311.09|313.72|310.92|0
1644387220000|2022-02-09 06:13:40|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1644387230000|2022-02-09 06:13:50|313.64|310.84|313.64|310.84|313.72|310.92|313.64|310.84|0
1644387240000|2022-02-09 06:14:00|313.72|310.92|313.55|310.75|313.72|310.92|313.55|310.75|0
1644387250000|2022-02-09 06:14:10|313.47|310.67|313.55|310.75|313.55|310.75|313.47|310.67|0
1644387270000|2022-02-09 06:14:30|313.63|310.83|313.72|310.92|313.72|310.92|313.63|310.83|0
1644387300000|2022-02-09 06:15:00|313.8|311|313.72|310.92|313.8|311|313.72|310.92|0
1644387320000|2022-02-09 06:15:20|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1644387340000|2022-02-09 06:15:40|313.63|310.83|313.55|310.75|313.63|310.83|313.55|310.75|0
1644387350000|2022-02-09 06:15:50|313.47|310.67|313.21|310.41|313.47|310.67|313.21|310.41|0
1644387360000|2022-02-09 06:16:00|313.3|310.5|313.21|310.41|313.38|310.58|313.21|310.41|0
1644387370000|2022-02-09 06:16:10|313.13|310.33|313.3|310.5|313.3|310.5|313.13|310.33|0
1644387380000|2022-02-09 06:16:20|313.21|310.41|313.38|310.58|313.38|310.58|313.21|310.41|0
1644387390000|2022-02-09 06:16:30|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1644387400000|2022-02-09 06:16:40|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1644387410000|2022-02-09 06:16:50|313.55|310.75|313.46|310.66|313.55|310.75|313.46|310.66|0
1644387420000|2022-02-09 06:17:00|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1644387430000|2022-02-09 06:17:10|313.46|310.66|313.55|310.75|313.55|310.75|313.46|310.66|0
1644387440000|2022-02-09 06:17:20|313.63|310.83|313.88|311.08|313.88|311.08|313.63|310.83|0
1644387450000|2022-02-09 06:17:30|314.05|311.25|313.88|311.08|314.05|311.25|313.88|311.08|0
1644387460000|2022-02-09 06:17:40|313.97|311.17|313.97|311.17|313.97|311.17|313.97|311.17|0
1644387470000|2022-02-09 06:17:50|313.88|311.08|313.71|310.91|313.88|311.08|313.71|310.91|0
1644387490000|2022-02-09 06:18:10|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1644387500000|2022-02-09 06:18:20|313.8|311|313.8|311|313.8|311|313.8|311|0
1644387510000|2022-02-09 06:18:30|313.71|310.91|313.88|311.08|313.88|311.08|313.71|310.91|0
1644387520000|2022-02-09 06:18:40|313.71|310.91|313.8|311|313.8|311|313.71|310.91|0
1644387530000|2022-02-09 06:18:50|313.88|311.08|313.8|311|313.88|311.08|313.71|310.91|0
1644387550000|2022-02-09 06:19:10|313.71|310.91|313.71|310.91|313.71|310.91|313.71|310.91|0
1644387560000|2022-02-09 06:19:20|313.88|311.08|313.71|310.91|313.88|311.08|313.71|310.91|0
1644387590000|2022-02-09 06:19:50|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1644387600000|2022-02-09 06:20:00|313.8|311|313.88|311.08|313.88|311.08|313.8|311|0
1644387610000|2022-02-09 06:20:10|313.97|311.17|313.97|311.17|313.97|311.17|313.97|311.17|0
1644387620000|2022-02-09 06:20:20|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1644387650000|2022-02-09 06:20:50|313.97|311.17|313.97|311.17|313.97|311.17|313.97|311.17|0
1644387670000|2022-02-09 06:21:10|314.05|311.25|313.97|311.17|314.05|311.25|313.97|311.17|0
1644387680000|2022-02-09 06:21:20|313.88|311.08|314.05|311.25|314.05|311.25|313.88|311.08|0
1644387700000|2022-02-09 06:21:40|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1644387720000|2022-02-09 06:22:00|313.8|311|313.8|311|313.8|311|313.8|311|0
1644387730000|2022-02-09 06:22:10|313.71|310.91|313.71|310.91|313.71|310.91|313.71|310.91|0
1644387760000|2022-02-09 06:22:40|313.63|310.83|313.63|310.83|313.63|310.83|313.54|310.74|0
1644387770000|2022-02-09 06:22:50|313.54|310.74|313.88|311.08|313.88|311.08|313.54|310.74|0
1644387780000|2022-02-09 06:23:00|313.8|311|313.71|310.91|313.8|311|313.71|310.91|0
1644387790000|2022-02-09 06:23:10|313.8|311|313.8|311|313.8|311|313.8|311|0
1644387800000|2022-02-09 06:23:20|313.88|311.08|314.05|311.25|314.05|311.25|313.88|311.08|0
1644387820000|2022-02-09 06:23:40|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1644387830000|2022-02-09 06:23:50|314.05|311.25|314.05|311.25|314.05|311.25|314.05|311.25|0
1644387840000|2022-02-09 06:24:00|314.22|311.42|314.22|311.42|314.22|311.42|314.14|311.34|0
1644387850000|2022-02-09 06:24:10|314.31|311.51|314.05|311.25|314.31|311.51|314.05|311.25|0
1644387860000|2022-02-09 06:24:20|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1644387880000|2022-02-09 06:24:40|313.8|311|313.8|311|313.8|311|313.8|311|0
1644387890000|2022-02-09 06:24:50|313.71|310.91|313.8|311|313.8|311|313.71|310.91|0
1644387900000|2022-02-09 06:25:00|313.88|311.08|313.71|310.91|313.88|311.08|313.71|310.91|0
1644387910000|2022-02-09 06:25:10|313.63|310.83|313.37|310.57|313.63|310.83|313.37|310.57|0
1644387920000|2022-02-09 06:25:20|313.2|310.4|313.29|310.49|313.29|310.49|313.2|310.4|0
1644387930000|2022-02-09 06:25:30|313.37|310.57|313.37|310.57|313.37|310.57|313.37|310.57|0
1644387940000|2022-02-09 06:25:40|313.46|310.66|313.46|310.66|313.46|310.66|313.46|310.66|0
1644387950000|2022-02-09 06:25:50|313.37|310.57|313.54|310.74|313.54|310.74|313.37|310.57|0
1644387960000|2022-02-09 06:26:00|313.37|310.57|313.37|310.57|313.37|310.57|313.37|310.57|0
1644387970000|2022-02-09 06:26:10|313.29|310.49|313.29|310.49|313.29|310.49|313.29|310.49|0
1644387980000|2022-02-09 06:26:20|313.37|310.57|313.46|310.66|313.46|310.66|313.29|310.49|0
1644387990000|2022-02-09 06:26:30|313.37|310.57|313.2|310.4|313.37|310.57|313.2|310.4|0
1644388020000|2022-02-09 06:27:00|313.29|310.49|313.29|310.49|313.29|310.49|313.29|310.49|0
1644388030000|2022-02-09 06:27:10|313.2|310.4|313.37|310.57|313.37|310.57|313.2|310.4|0
1644388040000|2022-02-09 06:27:20|313.54|310.74|313.54|310.74|313.63|310.83|313.54|310.74|0
1644388060000|2022-02-09 06:27:40|313.71|310.91|313.71|310.91|313.71|310.91|313.71|310.91|0
1644388070000|2022-02-09 06:27:50|313.88|311.08|313.97|311.17|314.05|311.25|313.88|311.08|0
1644388080000|2022-02-09 06:28:00|313.88|311.08|314.05|311.25|314.05|311.25|313.88|311.08|0
1644388100000|2022-02-09 06:28:20|313.88|311.08|313.71|310.91|313.88|311.08|313.71|310.91|0
1644388110000|2022-02-09 06:28:30|313.8|311|313.88|311.08|313.88|311.08|313.71|310.91|0
1644388140000|2022-02-09 06:29:00|313.8|311|313.8|311|313.8|311|313.8|311|0
1644388150000|2022-02-09 06:29:10|313.88|311.08|313.97|311.17|313.97|311.17|313.88|311.08|0
1644388160000|2022-02-09 06:29:20|313.88|311.08|314.05|311.25|314.05|311.25|313.88|311.08|0
1644388170000|2022-02-09 06:29:30|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1644388180000|2022-02-09 06:29:40|313.71|310.91|313.54|310.74|313.8|311|313.54|310.74|0
1644388200000|2022-02-09 06:30:00|313.71|310.91|313.2|310.4|313.71|310.91|313.2|310.4|0
1644388220000|2022-02-09 06:30:20|313.03|310.23|312.86|310.06|313.03|310.23|312.86|310.06|0
1644388240000|2022-02-09 06:30:40|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1644388250000|2022-02-09 06:30:50|313.03|310.23|313.03|310.23|313.03|310.23|312.95|310.15|0
1644388260000|2022-02-09 06:31:00|313.12|310.32|313.03|310.23|313.12|310.32|313.03|310.23|0
1644388270000|2022-02-09 06:31:10|312.86|310.06|312.86|310.06|312.86|310.06|312.86|310.06|0
1644388280000|2022-02-09 06:31:20|313.03|310.23|312.86|310.06|313.03|310.23|312.86|310.06|0
1644388340000|2022-02-09 06:32:20|313.03|310.23|312.86|310.06|313.03|310.23|312.86|310.06|0
1644388350000|2022-02-09 06:32:30|313.03|310.23|312.86|310.06|313.03|310.23|312.86|310.06|0
1644388360000|2022-02-09 06:32:40|312.95|310.15|313.03|310.23|313.03|310.23|312.95|310.15|0
1644388370000|2022-02-09 06:32:50|312.95|310.15|312.86|310.06|312.95|310.15|312.86|310.06|0
1644388400000|2022-02-09 06:33:20|313.03|310.23|313.03|310.23|313.03|310.23|313.03|310.23|0
1644388410000|2022-02-09 06:33:30|313.2|310.4|313.03|310.23|313.2|310.4|313.03|310.23|0
1644388420000|2022-02-09 06:33:40|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1644388430000|2022-02-09 06:33:50|312.86|310.06|312.86|310.06|312.86|310.06|312.86|310.06|0
1644388460000|2022-02-09 06:34:20|313.03|310.23|313.03|310.23|313.03|310.23|313.03|310.23|0
1644388480000|2022-02-09 06:34:40|312.86|310.06|312.86|310.06|312.86|310.06|312.86|310.06|0
1644388490000|2022-02-09 06:34:50|312.78|309.98|312.69|309.89|312.78|309.98|312.69|309.89|0
1644388510000|2022-02-09 06:35:10|312.78|309.98|312.78|309.98|312.78|309.98|312.69|309.89|0
1644388520000|2022-02-09 06:35:20|312.69|309.89|312.69|309.89|312.69|309.89|312.69|309.89|0
1644388540000|2022-02-09 06:35:40|312.86|310.06|312.69|309.89|312.86|310.06|312.69|309.89|0
1644388560000|2022-02-09 06:36:00|312.78|309.98|312.69|309.89|312.78|309.98|312.69|309.89|0
1644388590000|2022-02-09 06:36:30|312.86|310.06|312.69|309.89|312.86|310.06|312.69|309.89|0
1644388600000|2022-02-09 06:36:40|312.86|310.06|312.69|309.89|312.86|310.06|312.69|309.89|0
1644388610000|2022-02-09 06:36:50|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1644388620000|2022-02-09 06:37:00|312.36|309.56|312.36|309.56|312.36|309.56|312.36|309.56|0
1644388640000|2022-02-09 06:37:20|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1644388650000|2022-02-09 06:37:30|312.36|309.56|312.36|309.56|312.36|309.56|312.36|309.56|0
1644388660000|2022-02-09 06:37:40|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1644388670000|2022-02-09 06:37:50|312.36|309.56|312.36|309.56|312.36|309.56|312.36|309.56|0
1644388680000|2022-02-09 06:38:00|312.19|309.39|312.02|309.22|312.19|309.39|312.02|309.22|0
1644388690000|2022-02-09 06:38:10|311.85|309.05|312.02|309.22|312.02|309.22|311.85|309.05|0
1644388700000|2022-02-09 06:38:20|311.85|309.05|311.85|309.05|311.85|309.05|311.85|309.05|0
1644388740000|2022-02-09 06:39:00|312.19|309.39|312.19|309.39|312.19|309.39|312.19|309.39|0
1644388760000|2022-02-09 06:39:20|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1644388770000|2022-02-09 06:39:30|312.44|309.64|312.35|309.55|312.44|309.64|312.35|309.55|0
1644388790000|2022-02-09 06:39:50|312.27|309.47|312.35|309.55|312.35|309.55|312.27|309.47|0
1644388800000|2022-02-09 06:40:00|312.19|309.39|312.27|309.47|312.27|309.47|312.19|309.39|0
1644388810000|2022-02-09 06:40:10|312.35|309.55|312.52|309.72|312.52|309.72|312.35|309.55|0
1644388850000|2022-02-09 06:40:50|312.69|309.89|312.69|309.89|312.69|309.89|312.69|309.89|0
1644388860000|2022-02-09 06:41:00|312.95|310.15|312.95|310.15|312.95|310.15|312.86|310.06|0
1644388870000|2022-02-09 06:41:10|313.03|310.23|313.03|310.23|313.03|310.23|313.03|310.23|0
1644388880000|2022-02-09 06:41:20|312.86|310.06|312.95|310.15|312.95|310.15|312.86|310.06|0
1644388900000|2022-02-09 06:41:40|312.86|310.06|313.03|310.23|313.03|310.23|312.86|310.06|0
1644388920000|2022-02-09 06:42:00|312.95|310.15|312.86|310.06|312.95|310.15|312.86|310.06|0
1644388930000|2022-02-09 06:42:10|313.03|310.23|313.03|310.23|313.03|310.23|313.03|310.23|0
1644388940000|2022-02-09 06:42:20|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1644388950000|2022-02-09 06:42:30|312.86|310.06|313.03|310.23|313.03|310.23|312.86|310.06|0
1644388970000|2022-02-09 06:42:50|313.12|310.32|312.95|310.15|313.12|310.32|312.95|310.15|0
1644388980000|2022-02-09 06:43:00|312.86|310.06|312.86|310.06|312.86|310.06|312.86|310.06|0
1644388990000|2022-02-09 06:43:10|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1644389000000|2022-02-09 06:43:20|313.03|310.23|312.95|310.15|313.03|310.23|312.95|310.15|0
1644389010000|2022-02-09 06:43:30|312.86|310.06|312.95|310.15|312.95|310.15|312.86|310.06|0
1644389030000|2022-02-09 06:43:50|312.86|310.06|313.03|310.23|313.03|310.23|312.86|310.06|0
1644389040000|2022-02-09 06:44:00|312.95|310.15|313.03|310.23|313.03|310.23|312.95|310.15|0
1644389050000|2022-02-09 06:44:10|312.95|310.15|313.03|310.23|313.03|310.23|312.95|310.15|0
1644389060000|2022-02-09 06:44:20|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1644389070000|2022-02-09 06:44:30|313.03|310.23|313.03|310.23|313.03|310.23|313.03|310.23|0
1644389080000|2022-02-09 06:44:40|312.95|310.15|312.86|310.06|312.95|310.15|312.86|310.06|0
1644389100000|2022-02-09 06:45:00|313.2|310.4|313.45|310.65|313.45|310.65|313.12|310.32|0
1644389110000|2022-02-09 06:45:10|313.37|310.57|313.36|310.56|313.37|310.57|313.36|310.56|0
1644389120000|2022-02-09 06:45:20|313.28|310.48|313.28|310.48|313.28|310.48|313.28|310.48|0
1644389140000|2022-02-09 06:45:40|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1644389150000|2022-02-09 06:45:50|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1644389170000|2022-02-09 06:46:10|312.86|310.06|312.95|310.15|312.95|310.15|312.86|310.06|0
1644389180000|2022-02-09 06:46:20|313.03|310.23|313.36|310.56|313.36|310.56|313.03|310.23|0
1644389190000|2022-02-09 06:46:30|313.45|310.65|313.36|310.56|313.45|310.65|313.36|310.56|0
1644389200000|2022-02-09 06:46:40|313.45|310.65|313.36|310.56|313.45|310.65|313.36|310.56|0
1644389220000|2022-02-09 06:47:00|313.45|310.65|313.7|310.9|313.7|310.9|313.45|310.65|0
1644389230000|2022-02-09 06:47:10|313.53|310.73|313.53|310.73|313.62|310.82|313.53|310.73|0
1644389240000|2022-02-09 06:47:20|313.7|310.9|313.45|310.65|313.7|310.9|313.45|310.65|0
1644389250000|2022-02-09 06:47:30|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1644389260000|2022-02-09 06:47:40|313.45|310.65|313.53|310.73|313.53|310.73|313.45|310.65|0
1644389270000|2022-02-09 06:47:50|313.45|310.65|313.53|310.73|313.53|310.73|313.45|310.65|0
1644389280000|2022-02-09 06:48:00|313.45|310.65|313.36|310.56|313.45|310.65|313.36|310.56|0
1644389300000|2022-02-09 06:48:20|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1644389310000|2022-02-09 06:48:30|313.36|310.56|313.36|310.56|313.36|310.56|313.19|310.39|0
1644389320000|2022-02-09 06:48:40|313.28|310.48|313.28|310.48|313.36|310.56|313.28|310.48|0
1644389330000|2022-02-09 06:48:50|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1644389340000|2022-02-09 06:49:00|313.28|310.48|313.53|310.73|313.53|310.73|313.28|310.48|0
1644389350000|2022-02-09 06:49:10|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1644389360000|2022-02-09 06:49:20|313.53|310.73|313.7|310.9|313.7|310.9|313.53|310.73|0
1644389370000|2022-02-09 06:49:30|313.53|310.73|313.7|310.9|313.7|310.9|313.53|310.73|0
1644389380000|2022-02-09 06:49:40|314.04|311.24|314.21|311.41|314.21|311.41|314.04|311.24|0
1644389390000|2022-02-09 06:49:50|314.13|311.33|314.38|311.58|314.38|311.58|314.13|311.33|0
1644389400000|2022-02-09 06:50:00|314.47|311.67|314.3|311.5|314.47|311.67|314.3|311.5|0
1644389410000|2022-02-09 06:50:10|314.38|311.58|314.38|311.58|314.38|311.58|314.38|311.58|0
1644389420000|2022-02-09 06:50:20|314.21|311.41|314.38|311.58|314.38|311.58|314.21|311.41|0
1644389430000|2022-02-09 06:50:30|314.3|311.5|314.55|311.75|314.55|311.75|314.3|311.5|0
1644389440000|2022-02-09 06:50:40|314.47|311.67|314.46|311.66|314.55|311.75|314.46|311.66|0
1644389450000|2022-02-09 06:50:50|314.55|311.75|314.8|312|314.8|312|314.55|311.75|0
1644389460000|2022-02-09 06:51:00|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1644389470000|2022-02-09 06:51:10|314.38|311.58|314.46|311.66|314.46|311.66|314.38|311.58|0
1644389480000|2022-02-09 06:51:20|314.55|311.75|314.38|311.58|314.55|311.75|314.38|311.58|0
1644389490000|2022-02-09 06:51:30|314.55|311.75|314.38|311.58|314.55|311.75|314.38|311.58|0
1644389520000|2022-02-09 06:52:00|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1644389550000|2022-02-09 06:52:30|314.38|311.58|314.46|311.66|314.46|311.66|314.38|311.58|0
1644389560000|2022-02-09 06:52:40|314.38|311.58|314.38|311.58|314.38|311.58|314.38|311.58|0
1644389570000|2022-02-09 06:52:50|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1644389590000|2022-02-09 06:53:10|314.38|311.58|314.38|311.58|314.38|311.58|314.38|311.58|0
1644389600000|2022-02-09 06:53:20|314.55|311.75|314.55|311.75|314.55|311.75|314.55|311.75|0
1644389610000|2022-02-09 06:53:30|314.38|311.58|314.21|311.41|314.38|311.58|314.21|311.41|0
1644389620000|2022-02-09 06:53:40|314.29|311.49|314.21|311.41|314.29|311.49|314.21|311.41|0
1644389630000|2022-02-09 06:53:50|314.13|311.33|314.13|311.33|314.13|311.33|314.13|311.33|0
1644389640000|2022-02-09 06:54:00|314.04|311.24|314.04|311.24|314.04|311.24|313.87|311.07|0
1644389650000|2022-02-09 06:54:10|313.87|311.07|313.96|311.16|313.96|311.16|313.87|311.07|0
1644389660000|2022-02-09 06:54:20|314.04|311.24|313.87|311.07|314.04|311.24|313.87|311.07|0
1644389670000|2022-02-09 06:54:30|313.79|310.99|313.87|311.07|313.87|311.07|313.79|310.99|0
1644389680000|2022-02-09 06:54:40|314.04|311.24|313.87|311.07|314.04|311.24|313.87|311.07|0
1644389690000|2022-02-09 06:54:50|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1644389700000|2022-02-09 06:55:00|313.7|310.9|313.87|311.07|313.87|311.07|313.7|310.9|0
1644389710000|2022-02-09 06:55:10|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1644389720000|2022-02-09 06:55:20|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1644389730000|2022-02-09 06:55:30|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1644389740000|2022-02-09 06:55:40|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1644389750000|2022-02-09 06:55:50|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1644389760000|2022-02-09 06:56:00|313.87|311.07|314.04|311.24|314.04|311.24|313.87|311.07|0
1644389770000|2022-02-09 06:56:10|313.96|311.16|313.87|311.07|313.96|311.16|313.87|311.07|0
1644389780000|2022-02-09 06:56:20|313.96|311.16|313.87|311.07|313.96|311.16|313.87|311.07|0
1644389790000|2022-02-09 06:56:30|313.79|310.99|313.79|310.99|313.87|311.07|313.79|310.99|0
1644389800000|2022-02-09 06:56:40|313.7|310.9|313.87|311.07|313.87|311.07|313.7|310.9|0
1644389820000|2022-02-09 06:57:00|313.79|310.99|313.7|310.9|313.79|310.99|313.7|310.9|0
1644389840000|2022-02-09 06:57:20|313.79|310.99|313.87|311.07|313.87|311.07|313.79|310.99|0
1644389860000|2022-02-09 06:57:40|313.7|310.9|313.87|311.07|313.87|311.07|313.7|310.9|0
1644389870000|2022-02-09 06:57:50|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1644389880000|2022-02-09 06:58:00|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1644389890000|2022-02-09 06:58:10|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1644389900000|2022-02-09 06:58:20|313.62|310.82|313.62|310.82|313.62|310.82|313.62|310.82|0
1644389910000|2022-02-09 06:58:30|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1644389920000|2022-02-09 06:58:40|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1644389930000|2022-02-09 06:58:50|314.04|311.24|314.04|311.24|314.04|311.24|314.04|311.24|0
1644389940000|2022-02-09 06:59:00|314.12|311.32|314.29|311.49|314.29|311.49|314.12|311.32|0
1644389950000|2022-02-09 06:59:10|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1644389980000|2022-02-09 06:59:40|314.54|311.74|314.71|311.91|314.71|311.91|314.54|311.74|0
1644389990000|2022-02-09 06:59:50|314.8|312|314.71|311.91|314.8|312|314.71|311.91|0
1644390000000|2022-02-09 07:00:00|314.88|312.08|313.87|311.07|314.88|312.08|313.87|311.07|0
1644390010000|2022-02-09 07:00:10|313.62|310.82|313.53|310.73|313.7|310.9|313.53|310.73|0
1644390020000|2022-02-09 07:00:20|313.62|310.82|313.53|310.73|313.62|310.82|313.36|310.56|0
1644390030000|2022-02-09 07:00:30|313.7|310.9|313.87|311.07|313.87|311.07|313.7|310.9|0
1644390050000|2022-02-09 07:00:50|314.03|311.23|314.03|311.23|314.03|311.23|313.95|311.15|0
1644390060000|2022-02-09 07:01:00|313.87|311.07|313.7|310.9|313.87|311.07|313.53|310.73|0
1644390070000|2022-02-09 07:01:10|313.53|310.73|313.19|310.39|313.53|310.73|313.11|310.31|0
1644390080000|2022-02-09 07:01:20|313.53|310.73|314.03|311.23|314.03|311.23|313.53|310.73|0
1644390090000|2022-02-09 07:01:30|313.78|310.98|313.87|311.07|313.87|311.07|313.78|310.98|0
1644390100000|2022-02-09 07:01:40|313.95|311.15|313.61|310.81|313.95|311.15|313.61|310.81|0
1644390110000|2022-02-09 07:01:50|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1644390120000|2022-02-09 07:02:00|313.7|310.9|313.53|310.73|313.7|310.9|313.36|310.56|0
1644390130000|2022-02-09 07:02:10|313.61|310.81|313.78|310.98|313.78|310.98|313.61|310.81|0
1644390140000|2022-02-09 07:02:20|314.03|311.23|314.2|311.4|314.2|311.4|314.03|311.23|0
1644390150000|2022-02-09 07:02:30|314.46|311.66|314.29|311.49|314.46|311.66|314.29|311.49|0
1644390160000|2022-02-09 07:02:40|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1644390170000|2022-02-09 07:02:50|314.37|311.57|314.2|311.4|314.37|311.57|314.2|311.4|0
1644390180000|2022-02-09 07:03:00|314.12|311.32|314.2|311.4|314.2|311.4|314.12|311.32|0
1644390190000|2022-02-09 07:03:10|314.29|311.49|314.37|311.57|314.54|311.74|314.29|311.49|0
1644390200000|2022-02-09 07:03:20|314.54|311.74|314.54|311.74|314.54|311.74|314.46|311.66|0
1644390210000|2022-02-09 07:03:30|314.63|311.83|314.54|311.74|314.63|311.83|314.54|311.74|0
1644390220000|2022-02-09 07:03:40|314.71|311.91|314.54|311.74|314.71|311.91|314.54|311.74|0
1644390230000|2022-02-09 07:03:50|314.37|311.57|314.54|311.74|314.54|311.74|314.37|311.57|0
1644390240000|2022-02-09 07:04:00|314.71|311.91|314.37|311.57|314.71|311.91|314.37|311.57|0
1644390250000|2022-02-09 07:04:10|314.29|311.49|314.37|311.57|314.37|311.57|314.29|311.49|0
1644390260000|2022-02-09 07:04:20|314.54|311.74|314.2|311.4|314.54|311.74|314.2|311.4|0
1644390270000|2022-02-09 07:04:30|314.03|311.23|314.03|311.23|314.03|311.23|314.03|311.23|0
1644390280000|2022-02-09 07:04:40|314.12|311.32|314.37|311.57|314.37|311.57|314.12|311.32|0
1644390290000|2022-02-09 07:04:50|314.46|311.66|314.54|311.74|314.54|311.74|314.46|311.66|0
1644390300000|2022-02-09 07:05:00|314.71|311.91|314.8|312|314.88|312.08|314.71|311.91|0
1644390310000|2022-02-09 07:05:10|315.22|312.42|314.97|312.17|315.22|312.42|314.97|312.17|0
1644390320000|2022-02-09 07:05:20|315.22|312.42|315.22|312.42|315.22|312.42|315.05|312.25|0
1644390330000|2022-02-09 07:05:30|315.05|312.25|314.71|311.91|315.05|312.25|314.71|311.91|0
1644390340000|2022-02-09 07:05:40|314.8|312|315.05|312.25|315.05|312.25|314.8|312|0
1644390350000|2022-02-09 07:05:50|314.88|312.08|314.63|311.83|314.88|312.08|314.63|311.83|0
1644390360000|2022-02-09 07:06:00|314.71|311.91|314.8|312|314.8|312|314.54|311.74|0
1644390370000|2022-02-09 07:06:10|314.71|311.91|315.05|312.25|315.14|312.34|314.71|311.91|0
1644390380000|2022-02-09 07:06:20|315.22|312.42|315.39|312.59|315.39|312.59|315.22|312.42|0
1644390390000|2022-02-09 07:06:30|315.31|312.51|314.88|312.08|315.31|312.51|314.88|312.08|0
1644390400000|2022-02-09 07:06:40|314.71|311.91|315.05|312.25|315.05|312.25|314.71|311.91|0
1644390410000|2022-02-09 07:06:50|314.97|312.17|314.8|312|314.97|312.17|314.71|311.91|0
1644390420000|2022-02-09 07:07:00|314.88|312.08|314.88|312.08|314.88|312.08|314.71|311.91|0
1644390430000|2022-02-09 07:07:10|314.71|311.91|314.71|311.91|314.88|312.08|314.71|311.91|0
1644390440000|2022-02-09 07:07:20|314.88|312.08|315.14|312.34|315.14|312.34|314.88|312.08|0
1644390450000|2022-02-09 07:07:30|314.97|312.17|315.22|312.42|315.22|312.42|314.97|312.17|0
1644390460000|2022-02-09 07:07:40|315.14|312.34|315.22|312.42|315.22|312.42|315.14|312.34|0
1644390470000|2022-02-09 07:07:50|315.3|312.5|315.05|312.25|315.3|312.5|315.05|312.25|0
1644390480000|2022-02-09 07:08:00|314.88|312.08|314.88|312.08|314.97|312.17|314.88|312.08|0
1644390490000|2022-02-09 07:08:10|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1644390500000|2022-02-09 07:08:20|315.13|312.33|315.05|312.25|315.13|312.33|315.05|312.25|0
1644390510000|2022-02-09 07:08:30|314.97|312.17|314.97|312.17|315.05|312.25|314.97|312.17|0
1644390520000|2022-02-09 07:08:40|315.05|312.25|314.88|312.08|315.05|312.25|314.88|312.08|0
1644390530000|2022-02-09 07:08:50|314.71|311.91|314.71|311.91|314.71|311.91|314.71|311.91|0
1644390540000|2022-02-09 07:09:00|314.54|311.74|314.54|311.74|314.63|311.83|314.54|311.74|0
1644390550000|2022-02-09 07:09:10|314.63|311.83|314.54|311.74|314.71|311.91|314.54|311.74|0
1644390560000|2022-02-09 07:09:20|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1644390570000|2022-02-09 07:09:30|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1644390590000|2022-02-09 07:09:50|314.54|311.74|314.54|311.74|314.54|311.74|314.54|311.74|0
1644390600000|2022-02-09 07:10:00|314.37|311.57|314.37|311.57|314.46|311.66|314.37|311.57|0
1644390610000|2022-02-09 07:10:10|314.29|311.49|314.12|311.32|314.29|311.49|314.03|311.23|0
1644390620000|2022-02-09 07:10:20|313.86|311.06|314.2|311.4|314.2|311.4|313.86|311.06|0
1644390630000|2022-02-09 07:10:30|314.12|311.32|314.2|311.4|314.2|311.4|314.12|311.32|0
1644390640000|2022-02-09 07:10:40|314.12|311.32|314.2|311.4|314.2|311.4|314.12|311.32|0
1644390650000|2022-02-09 07:10:50|314.37|311.57|314.46|311.66|314.46|311.66|314.37|311.57|0
1644390660000|2022-02-09 07:11:00|314.54|311.74|314.63|311.83|314.63|311.83|314.46|311.66|0
1644390670000|2022-02-09 07:11:10|314.46|311.66|314.54|311.74|314.54|311.74|314.46|311.66|0
1644390680000|2022-02-09 07:11:20|314.63|311.83|314.54|311.74|314.71|311.91|314.54|311.74|0
1644390690000|2022-02-09 07:11:30|314.79|311.99|314.79|311.99|314.88|312.08|314.79|311.99|0
1644390700000|2022-02-09 07:11:40|314.71|311.91|314.54|311.74|314.71|311.91|314.54|311.74|0
1644390710000|2022-02-09 07:11:50|314.63|311.83|314.71|311.91|314.71|311.91|314.63|311.83|0
1644390720000|2022-02-09 07:12:00|314.63|311.83|314.54|311.74|314.71|311.91|314.54|311.74|0
1644390730000|2022-02-09 07:12:10|314.63|311.83|314.2|311.4|314.63|311.83|314.2|311.4|0
1644390740000|2022-02-09 07:12:20|314.03|311.23|314.12|311.32|314.12|311.32|313.95|311.15|0
1644390750000|2022-02-09 07:12:30|314.2|311.4|314.2|311.4|314.2|311.4|314.12|311.32|0
1644390760000|2022-02-09 07:12:40|314.29|311.49|314.37|311.57|314.37|311.57|314.2|311.4|0
1644390770000|2022-02-09 07:12:50|314.46|311.66|314.54|311.74|314.54|311.74|314.46|311.66|0
1644390780000|2022-02-09 07:13:00|314.62|311.82|314.88|312.08|314.88|312.08|314.62|311.82|0
1644390800000|2022-02-09 07:13:20|314.96|312.16|315.13|312.33|315.13|312.33|314.96|312.16|0
1644390810000|2022-02-09 07:13:30|315.21|312.41|314.88|312.08|315.21|312.41|314.88|312.08|0
1644390840000|2022-02-09 07:14:00|315.04|312.24|314.96|312.16|315.04|312.24|314.96|312.16|0
1644390850000|2022-02-09 07:14:10|315.04|312.24|314.96|312.16|315.04|312.24|314.96|312.16|0
1644390860000|2022-02-09 07:14:20|315.04|312.24|315.21|312.41|315.21|312.41|315.04|312.24|0
1644390870000|2022-02-09 07:14:30|315.38|312.58|315.21|312.41|315.38|312.58|315.21|312.41|0
1644390880000|2022-02-09 07:14:40|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1644390890000|2022-02-09 07:14:50|315.13|312.33|315.13|312.33|315.21|312.41|315.13|312.33|0
1644390900000|2022-02-09 07:15:00|315.04|312.24|314.87|312.07|315.04|312.24|314.87|312.07|0
1644390910000|2022-02-09 07:15:10|314.79|311.99|314.79|311.99|314.87|312.07|314.79|311.99|0
1644390920000|2022-02-09 07:15:20|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1644390930000|2022-02-09 07:15:30|315.04|312.24|315.3|312.5|315.3|312.5|315.04|312.24|0
1644390940000|2022-02-09 07:15:40|315.21|312.41|315.04|312.24|315.21|312.41|315.04|312.24|0
1644390950000|2022-02-09 07:15:50|314.87|312.07|315.04|312.24|315.04|312.24|314.87|312.07|0
1644390960000|2022-02-09 07:16:00|315.21|312.41|315.3|312.5|315.3|312.5|315.21|312.41|0
1644390970000|2022-02-09 07:16:10|315.21|312.41|315.38|312.58|315.38|312.58|315.21|312.41|0
1644390980000|2022-02-09 07:16:20|315.55|312.75|315.38|312.58|315.55|312.75|315.38|312.58|0
1644390990000|2022-02-09 07:16:30|315.21|312.41|315.21|312.41|315.21|312.41|315.21|312.41|0
1644391010000|2022-02-09 07:16:50|315.04|312.24|314.87|312.07|315.04|312.24|314.87|312.07|0
1644391020000|2022-02-09 07:17:00|315.04|312.24|315.13|312.33|315.13|312.33|315.04|312.24|0
1644391030000|2022-02-09 07:17:10|315.04|312.24|315.21|312.41|315.3|312.5|315.04|312.24|0
1644391040000|2022-02-09 07:17:20|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1644391070000|2022-02-09 07:17:50|315.55|312.75|316.57|313.77|316.57|313.77|315.55|312.75|0
1644391080000|2022-02-09 07:18:00|316.74|313.94|316.74|313.94|316.74|313.94|316.57|313.77|0
1644391090000|2022-02-09 07:18:10|316.83|314.03|316.83|314.03|316.83|314.03|316.74|313.94|0
1644391100000|2022-02-09 07:18:20|316.74|313.94|316.74|313.94|316.91|314.11|316.74|313.94|0
1644391110000|2022-02-09 07:18:30|316.57|313.77|316.57|313.77|316.57|313.77|316.4|313.6|0
1644391120000|2022-02-09 07:18:40|316.49|313.69|316.4|313.6|316.49|313.69|316.4|313.6|0
1644391130000|2022-02-09 07:18:50|316.23|313.43|316.4|313.6|316.4|313.6|316.23|313.43|0
1644391160000|2022-02-09 07:19:20|316.49|313.69|316.49|313.69|316.49|313.69|316.49|313.69|0
1644391170000|2022-02-09 07:19:30|316.4|313.6|316.91|314.11|316.91|314.11|316.4|313.6|0
1644391180000|2022-02-09 07:19:40|316.74|313.94|316.74|313.94|316.74|313.94|316.74|313.94|0
1644391190000|2022-02-09 07:19:50|316.91|314.11|317|314.2|317|314.2|316.91|314.11|0
1644391200000|2022-02-09 07:20:00|317.42|314.62|316.91|314.11|317.42|314.62|316.91|314.11|0
1644391220000|2022-02-09 07:20:20|317|314.2|316.91|314.11|317|314.2|316.74|313.94|0
1644391230000|2022-02-09 07:20:30|317.08|314.28|316.91|314.11|317.08|314.28|316.91|314.11|0
1644391240000|2022-02-09 07:20:40|316.83|314.03|316.74|313.94|316.83|314.03|316.74|313.94|0
1644391260000|2022-02-09 07:21:00|316.91|314.11|316.91|314.11|316.91|314.11|316.91|314.11|0
1644391270000|2022-02-09 07:21:10|317|314.2|317.08|314.28|317.17|314.37|317|314.2|0
1644391280000|2022-02-09 07:21:20|317|314.2|317|314.2|317|314.2|317|314.2|0
1644391290000|2022-02-09 07:21:30|316.91|314.11|317.7|314.9|317.7|314.9|316.74|313.94|0
1644391310000|2022-02-09 07:21:50|317.87|315.07|317.7|314.9|318.04|315.24|317.7|314.9|0
1644391320000|2022-02-09 07:22:00|317.87|315.07|317.79|314.99|317.87|315.07|317.79|314.99|0
1644391330000|2022-02-09 07:22:10|317.87|315.07|317.53|314.73|317.87|315.07|317.53|314.73|0
1644391340000|2022-02-09 07:22:20|317.62|314.82|317.36|314.56|317.62|314.82|317.36|314.56|0
1644391350000|2022-02-09 07:22:30|317.19|314.39|317.02|314.22|317.19|314.39|317.02|314.22|0
1644391360000|2022-02-09 07:22:40|317.53|314.73|317.53|314.73|317.53|314.73|317.53|314.73|0
1644391370000|2022-02-09 07:22:50|317.36|314.56|317.19|314.39|317.36|314.56|317.19|314.39|0
1644391380000|2022-02-09 07:23:00|317.11|314.31|317.19|314.39|317.19|314.39|317.02|314.22|0
1644391390000|2022-02-09 07:23:10|317.36|314.56|316.85|314.05|317.36|314.56|316.85|314.05|0
1644391400000|2022-02-09 07:23:20|317.02|314.22|317.02|314.22|317.02|314.22|317.02|314.22|0
1644391410000|2022-02-09 07:23:30|317.19|314.39|317.02|314.22|317.19|314.39|317.02|314.22|0
1644391420000|2022-02-09 07:23:40|317.11|314.31|317.11|314.31|317.11|314.31|317.02|314.22|0
1644391430000|2022-02-09 07:23:50|317.02|314.22|317.36|314.56|317.36|314.56|317.02|314.22|0
1644391440000|2022-02-09 07:24:00|317.28|314.48|317.28|314.48|317.28|314.48|317.19|314.39|0
1644391450000|2022-02-09 07:24:10|317.36|314.56|317.36|314.56|317.36|314.56|317.19|314.39|0
1644391460000|2022-02-09 07:24:20|317.19|314.39|317.19|314.39|317.36|314.56|317.19|314.39|0
1644391470000|2022-02-09 07:24:30|317.28|314.48|317.19|314.39|317.28|314.48|317.19|314.39|0
1644391480000|2022-02-09 07:24:40|317.11|314.31|317.19|314.39|317.19|314.39|317.02|314.22|0
1644391490000|2022-02-09 07:24:50|317.11|314.31|317.19|314.39|317.19|314.39|317.11|314.31|0
1644391500000|2022-02-09 07:25:00|317.28|314.48|317.19|314.39|317.28|314.48|317.19|314.39|0
1644391510000|2022-02-09 07:25:10|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1644391520000|2022-02-09 07:25:20|316.94|314.14|316.94|314.14|317.02|314.22|316.94|314.14|0
1644391530000|2022-02-09 07:25:30|317.02|314.22|316.94|314.14|317.02|314.22|316.94|314.14|0
1644391540000|2022-02-09 07:25:40|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1644391550000|2022-02-09 07:25:50|316.94|314.14|317.02|314.22|317.02|314.22|316.94|314.14|0
1644391560000|2022-02-09 07:26:00|317.36|314.56|316.85|314.05|317.36|314.56|316.85|314.05|0
1644391570000|2022-02-09 07:26:10|317.02|314.22|317.36|314.56|317.36|314.56|317.02|314.22|0
1644391580000|2022-02-09 07:26:20|317.27|314.47|317.44|314.64|317.44|314.64|317.27|314.47|0
1644391590000|2022-02-09 07:26:30|317.36|314.56|317.36|314.56|317.36|314.56|317.27|314.47|0
1644391600000|2022-02-09 07:26:40|317.19|314.39|317.19|314.39|317.19|314.39|317.19|314.39|0
1644391610000|2022-02-09 07:26:50|317.27|314.47|317.36|314.56|317.36|314.56|317.27|314.47|0
1644391620000|2022-02-09 07:27:00|317.44|314.64|317.44|314.64|317.44|314.64|317.44|314.64|0
1644391630000|2022-02-09 07:27:10|317.27|314.47|317.19|314.39|317.27|314.47|317.11|314.31|0
1644391640000|2022-02-09 07:27:20|317.02|314.22|316.68|313.88|317.02|314.22|316.68|313.88|0
1644391650000|2022-02-09 07:27:30|316.77|313.97|316.85|314.05|316.85|314.05|316.77|313.97|0
1644391660000|2022-02-09 07:27:40|316.94|314.14|316.77|313.97|316.94|314.14|316.77|313.97|0
1644391670000|2022-02-09 07:27:50|316.68|313.88|316.77|313.97|316.77|313.97|316.68|313.88|0
1644391680000|2022-02-09 07:28:00|316.51|313.71|316.68|313.88|316.68|313.88|316.51|313.71|0
1644391690000|2022-02-09 07:28:10|316.77|313.97|316.6|313.8|316.77|313.97|316.6|313.8|0
1644391700000|2022-02-09 07:28:20|316.68|313.88|316.68|313.88|316.85|314.05|316.68|313.88|0
1644391710000|2022-02-09 07:28:30|317.52|314.72|317.86|315.06|317.86|315.06|317.52|314.72|0
1644391720000|2022-02-09 07:28:40|318.03|315.23|319.05|316.25|319.05|316.25|317.86|315.06|0
1644391730000|2022-02-09 07:28:50|318.88|316.08|318.2|315.4|318.88|316.08|318.12|315.32|0
1644391740000|2022-02-09 07:29:00|317.86|315.06|317.44|314.64|317.86|315.06|317.44|314.64|0
1644391750000|2022-02-09 07:29:10|317.69|314.89|317.52|314.72|317.69|314.89|317.52|314.72|0
1644391760000|2022-02-09 07:29:20|317.19|314.39|317.19|314.39|317.19|314.39|317.02|314.22|0
1644391770000|2022-02-09 07:29:30|317.27|314.47|317.1|314.3|317.27|314.47|317.02|314.22|0
1644391780000|2022-02-09 07:29:40|317.19|314.39|317.35|314.55|317.35|314.55|317.19|314.39|0
1644391790000|2022-02-09 07:29:50|317.52|314.72|317.35|314.55|317.52|314.72|317.35|314.55|0
1644391800000|2022-02-09 07:30:00|317.52|314.72|317.19|314.39|317.52|314.72|317.19|314.39|0
1644391810000|2022-02-09 07:30:10|317.27|314.47|317.1|314.3|317.27|314.47|317.1|314.3|0
1644391820000|2022-02-09 07:30:20|317.19|314.39|317.27|314.47|317.27|314.47|317.19|314.39|0
1644391830000|2022-02-09 07:30:30|317.35|314.55|317.1|314.3|317.35|314.55|317.1|314.3|0
1644391840000|2022-02-09 07:30:40|317.18|314.38|317.35|314.55|317.35|314.55|317.18|314.38|0
1644391850000|2022-02-09 07:30:50|317.27|314.47|317.18|314.38|317.35|314.55|317.18|314.38|0
1644391860000|2022-02-09 07:31:00|317.27|314.47|317.52|314.72|317.52|314.72|317.27|314.47|0
1644391870000|2022-02-09 07:31:10|317.69|314.89|317.52|314.72|317.69|314.89|317.44|314.64|0
1644391880000|2022-02-09 07:31:20|317.69|314.89|317.52|314.72|317.69|314.89|317.44|314.64|0
1644391890000|2022-02-09 07:31:30|317.69|314.89|317.69|314.89|317.69|314.89|317.69|314.89|0
1644391900000|2022-02-09 07:31:40|317.52|314.72|317.44|314.64|317.52|314.72|317.44|314.64|0
1644391910000|2022-02-09 07:31:50|317.35|314.55|317.18|314.38|317.35|314.55|317.18|314.38|0
1644391920000|2022-02-09 07:32:00|317.01|314.21|317.18|314.38|317.18|314.38|317.01|314.21|0
1644391930000|2022-02-09 07:32:10|317.35|314.55|317.27|314.47|317.35|314.55|317.27|314.47|0
1644391940000|2022-02-09 07:32:20|317.35|314.55|317.52|314.72|317.52|314.72|317.35|314.55|0
1644391950000|2022-02-09 07:32:30|317.69|314.89|318.03|315.23|318.03|315.23|317.69|314.89|0
1644391960000|2022-02-09 07:32:40|318.2|315.4|318.37|315.57|318.37|315.57|318.2|315.4|0
1644391970000|2022-02-09 07:32:50|318.2|315.4|318.54|315.74|318.54|315.74|318.2|315.4|0
1644391980000|2022-02-09 07:33:00|318.2|315.4|318.03|315.23|318.2|315.4|318.03|315.23|0
1644391990000|2022-02-09 07:33:10|318.12|315.32|317.95|315.15|318.12|315.32|317.95|315.15|0
1644392000000|2022-02-09 07:33:20|318.12|315.32|318.03|315.23|318.12|315.32|318.03|315.23|0
1644392010000|2022-02-09 07:33:30|317.52|314.72|317.52|314.72|317.61|314.81|317.52|314.72|0
1644392020000|2022-02-09 07:33:40|317.61|314.81|317.78|314.98|317.78|314.98|317.52|314.72|0
1644392030000|2022-02-09 07:33:50|317.69|314.89|317.61|314.81|317.69|314.89|317.61|314.81|0
1644392040000|2022-02-09 07:34:00|317.44|314.64|317.52|314.72|317.52|314.72|317.44|314.64|0
1644392050000|2022-02-09 07:34:10|317.35|314.55|317.35|314.55|317.52|314.72|317.35|314.55|0
1644392060000|2022-02-09 07:34:20|317.18|314.38|317.27|314.47|317.27|314.47|317.18|314.38|0
1644392070000|2022-02-09 07:34:30|317.35|314.55|316.84|314.04|317.35|314.55|316.84|314.04|0
1644392080000|2022-02-09 07:34:40|316.67|313.87|316.67|313.87|316.67|313.87|316.67|313.87|0
1644392100000|2022-02-09 07:35:00|316.76|313.96|316.84|314.04|316.84|314.04|316.76|313.96|0
1644392110000|2022-02-09 07:35:10|317.01|314.21|316.84|314.04|317.01|314.21|316.84|314.04|0
1644392120000|2022-02-09 07:35:20|316.93|314.13|316.84|314.04|316.93|314.13|316.84|314.04|0
1644392130000|2022-02-09 07:35:30|317.01|314.21|317.01|314.21|317.01|314.21|317.01|314.21|0
1644392140000|2022-02-09 07:35:40|316.84|314.04|316.76|313.96|316.84|314.04|316.76|313.96|0
1644392150000|2022-02-09 07:35:50|316.84|314.04|317.01|314.21|317.01|314.21|316.76|313.96|0
1644392160000|2022-02-09 07:36:00|317.35|314.55|317.52|314.72|317.69|314.89|317.35|314.55|0
1644392170000|2022-02-09 07:36:10|317.35|314.55|317.35|314.55|317.44|314.64|317.35|314.55|0
1644392180000|2022-02-09 07:36:20|317.52|314.72|317.52|314.72|317.52|314.72|317.52|314.72|0
1644392190000|2022-02-09 07:36:30|317.69|314.89|317.69|314.89|317.69|314.89|317.52|314.72|0
1644392200000|2022-02-09 07:36:40|317.52|314.72|317.52|314.72|317.52|314.72|317.52|314.72|0
1644392210000|2022-02-09 07:36:50|317.44|314.64|317.69|314.89|317.69|314.89|317.44|314.64|0
1644392220000|2022-02-09 07:37:00|317.61|314.81|317.86|315.06|317.86|315.06|317.61|314.81|0
1644392230000|2022-02-09 07:37:10|317.78|314.98|317.78|314.98|317.78|314.98|317.78|314.98|0
1644392240000|2022-02-09 07:37:20|317.86|315.06|317.95|315.15|317.95|315.15|317.86|315.06|0
1644392250000|2022-02-09 07:37:30|318.03|315.23|317.86|315.06|318.03|315.23|317.86|315.06|0
1644392260000|2022-02-09 07:37:40|317.95|315.15|318.03|315.23|318.03|315.23|317.95|315.15|0
1644392270000|2022-02-09 07:37:50|317.86|315.06|318.03|315.23|318.03|315.23|317.86|315.06|0
1644392280000|2022-02-09 07:38:00|318.2|315.4|318.37|315.57|318.37|315.57|318.2|315.4|0
1644392290000|2022-02-09 07:38:10|318.2|315.4|318.37|315.57|318.37|315.57|318.2|315.4|0
1644392310000|2022-02-09 07:38:30|318.54|315.74|318.54|315.74|318.54|315.74|318.54|315.74|0
1644392320000|2022-02-09 07:38:40|318.71|315.91|318.71|315.91|318.71|315.91|318.71|315.91|0
1644392330000|2022-02-09 07:38:50|318.88|316.08|319.05|316.25|319.05|316.25|318.88|316.08|0
1644392340000|2022-02-09 07:39:00|319.39|316.59|319.9|317.1|319.9|317.1|319.39|316.59|0
1644392350000|2022-02-09 07:39:10|320.07|317.27|320.07|317.27|320.24|317.44|320.07|317.27|0
1644392360000|2022-02-09 07:39:20|319.99|317.19|319.73|316.93|319.99|317.19|319.73|316.93|0
1644392370000|2022-02-09 07:39:30|319.9|317.1|319.9|317.1|319.99|317.19|319.9|317.1|0
1644392380000|2022-02-09 07:39:40|320.07|317.27|319.82|317.02|320.07|317.27|319.82|317.02|0
1644392390000|2022-02-09 07:39:50|319.73|316.93|319.73|316.93|319.9|317.1|319.73|316.93|0
1644392400000|2022-02-09 07:40:00|319.9|317.1|320.58|317.78|320.58|317.78|319.9|317.1|0
1644392410000|2022-02-09 07:40:10|320.75|317.95|320.41|317.61|320.92|318.12|320.41|317.61|0
1644392420000|2022-02-09 07:40:20|320.24|317.44|320.41|317.61|320.41|317.61|320.24|317.44|0
1644392430000|2022-02-09 07:40:30|320.33|317.53|320.41|317.61|320.41|317.61|320.33|317.53|0
1644392440000|2022-02-09 07:40:40|320.33|317.53|320.24|317.44|320.33|317.53|320.07|317.27|0
1644392450000|2022-02-09 07:40:50|320.16|317.36|320.33|317.53|320.41|317.61|320.16|317.36|0
1644392460000|2022-02-09 07:41:00|320.24|317.44|320.07|317.27|320.33|317.53|320.07|317.27|0
1644392470000|2022-02-09 07:41:10|319.9|317.1|319.56|316.76|319.9|317.1|319.56|316.76|0
1644392480000|2022-02-09 07:41:20|319.48|316.68|319.9|317.1|319.9|317.1|319.39|316.59|0
1644392490000|2022-02-09 07:41:30|319.99|317.19|320.24|317.44|320.24|317.44|319.99|317.19|0
1644392500000|2022-02-09 07:41:40|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1644392510000|2022-02-09 07:41:50|320.5|317.7|320.58|317.78|320.58|317.78|320.5|317.7|0
1644392520000|2022-02-09 07:42:00|320.41|317.61|320.58|317.78|320.58|317.78|320.41|317.61|0
1644392530000|2022-02-09 07:42:10|320.75|317.95|320.67|317.87|320.92|318.12|320.67|317.87|0
1644392540000|2022-02-09 07:42:20|320.58|317.78|320.24|317.44|320.58|317.78|320.16|317.36|0
1644392550000|2022-02-09 07:42:30|320.41|317.61|320.07|317.27|320.41|317.61|320.07|317.27|0
1644392570000|2022-02-09 07:42:50|320.24|317.44|320.41|317.61|320.41|317.61|320.24|317.44|0
1644392580000|2022-02-09 07:43:00|320.92|318.12|321.18|318.38|321.18|318.38|320.92|318.12|0
1644392590000|2022-02-09 07:43:10|321.43|318.63|321.09|318.29|321.43|318.63|321.09|318.29|0
1644392600000|2022-02-09 07:43:20|321.18|318.38|320.92|318.12|321.18|318.38|320.92|318.12|0
1644392610000|2022-02-09 07:43:30|320.75|317.95|320.92|318.12|321.09|318.29|320.75|317.95|0
1644392620000|2022-02-09 07:43:40|320.75|317.95|320.75|317.95|320.92|318.12|320.75|317.95|0
1644392630000|2022-02-09 07:43:50|320.41|317.61|320.58|317.78|320.58|317.78|320.41|317.61|0
1644392640000|2022-02-09 07:44:00|320.33|317.53|320.24|317.44|320.33|317.53|320.16|317.36|0
1644392650000|2022-02-09 07:44:10|320.16|317.36|320.24|317.44|320.33|317.53|320.16|317.36|0
1644392660000|2022-02-09 07:44:20|320.07|317.27|320.16|317.36|320.24|317.44|320.07|317.27|0
1644392670000|2022-02-09 07:44:30|320.07|317.27|319.73|316.93|320.07|317.27|319.73|316.93|0
1644392680000|2022-02-09 07:44:40|319.9|317.1|319.73|316.93|319.9|317.1|319.73|316.93|0
1644392690000|2022-02-09 07:44:50|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1644392700000|2022-02-09 07:45:00|319.56|316.76|319.47|316.67|319.56|316.76|319.47|316.67|0
1644392710000|2022-02-09 07:45:10|319.73|316.93|320.07|317.27|320.07|317.27|319.73|316.93|0
1644392720000|2022-02-09 07:45:20|319.9|317.1|320.07|317.27|320.07|317.27|319.9|317.1|0
1644392730000|2022-02-09 07:45:30|319.99|317.19|320.33|317.53|320.41|317.61|319.99|317.19|0
1644392740000|2022-02-09 07:45:40|320.24|317.44|320.41|317.61|320.41|317.61|320.16|317.36|0
1644392750000|2022-02-09 07:45:50|320.58|317.78|320.07|317.27|320.58|317.78|320.07|317.27|0
1644392760000|2022-02-09 07:46:00|320.41|317.61|320.24|317.44|320.58|317.78|320.24|317.44|0
1644392770000|2022-02-09 07:46:10|320.41|317.61|320.24|317.44|320.41|317.61|320.24|317.44|0
1644392780000|2022-02-09 07:46:20|320.07|317.27|320.07|317.27|320.07|317.27|319.9|317.1|0
1644392790000|2022-02-09 07:46:30|319.56|316.76|319.56|316.76|319.56|316.76|319.39|316.59|0
1644392800000|2022-02-09 07:46:40|319.39|316.59|319.22|316.42|319.39|316.59|319.22|316.42|0
1644392810000|2022-02-09 07:46:50|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1644392820000|2022-02-09 07:47:00|319.39|316.59|319.05|316.25|319.47|316.67|319.05|316.25|0
1644392830000|2022-02-09 07:47:10|318.96|316.16|319.22|316.42|319.22|316.42|318.96|316.16|0
1644392840000|2022-02-09 07:47:20|319.05|316.25|319.22|316.42|319.22|316.42|319.05|316.25|0
1644392850000|2022-02-09 07:47:30|319.3|316.5|319.05|316.25|319.3|316.5|319.05|316.25|0
1644392860000|2022-02-09 07:47:40|318.88|316.08|319.05|316.25|319.05|316.25|318.88|316.08|0
1644392870000|2022-02-09 07:47:50|319.13|316.33|319.3|316.5|319.3|316.5|319.13|316.33|0
1644392880000|2022-02-09 07:48:00|319.22|316.42|319.22|316.42|319.22|316.42|319.04|316.24|0
1644392890000|2022-02-09 07:48:10|319.13|316.33|319.39|316.59|319.39|316.59|319.13|316.33|0
1644392900000|2022-02-09 07:48:20|319.21|316.41|319.73|316.93|319.73|316.93|319.21|316.41|0
1644392910000|2022-02-09 07:48:30|319.56|316.76|319.47|316.67|319.56|316.76|319.47|316.67|0
1644392920000|2022-02-09 07:48:40|319.3|316.5|319.38|316.58|319.38|316.58|319.3|316.5|0
1644392930000|2022-02-09 07:48:50|319.47|316.67|319.73|316.93|319.81|317.01|319.47|316.67|0
1644392940000|2022-02-09 07:49:00|319.64|316.84|319.55|316.75|319.73|316.93|319.55|316.75|0
1644392950000|2022-02-09 07:49:10|319.64|316.84|319.55|316.75|319.64|316.84|319.55|316.75|0
1644392960000|2022-02-09 07:49:20|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1644392970000|2022-02-09 07:49:30|319.55|316.75|319.55|316.75|319.64|316.84|319.55|316.75|0
1644392980000|2022-02-09 07:49:40|319.9|317.1|319.81|317.01|319.9|317.1|319.81|317.01|0
1644392990000|2022-02-09 07:49:50|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1644393000000|2022-02-09 07:50:00|320.07|317.27|319.98|317.18|320.07|317.27|319.98|317.18|0
1644393010000|2022-02-09 07:50:10|319.89|317.09|320.15|317.35|320.15|317.35|319.89|317.09|0
1644393020000|2022-02-09 07:50:20|320.07|317.27|320.07|317.27|320.07|317.27|320.07|317.27|0
1644393030000|2022-02-09 07:50:30|319.98|317.18|319.89|317.09|319.98|317.18|319.89|317.09|0
1644393040000|2022-02-09 07:50:40|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1644393050000|2022-02-09 07:50:50|319.89|317.09|319.98|317.18|319.98|317.18|319.89|317.09|0
1644393060000|2022-02-09 07:51:00|320.24|317.44|319.98|317.18|320.24|317.44|319.89|317.09|0
1644393070000|2022-02-09 07:51:10|320.06|317.26|320.24|317.44|320.24|317.44|320.06|317.26|0
1644393080000|2022-02-09 07:51:20|320.06|317.26|320.24|317.44|320.24|317.44|320.06|317.26|0
1644393090000|2022-02-09 07:51:30|320.41|317.61|320.58|317.78|320.58|317.78|320.41|317.61|0
1644393100000|2022-02-09 07:51:40|320.41|317.61|320.41|317.61|320.41|317.61|320.41|317.61|0
1644393110000|2022-02-09 07:51:50|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1644393120000|2022-02-09 07:52:00|320.23|317.43|320.41|317.61|320.41|317.61|320.23|317.43|0
1644393130000|2022-02-09 07:52:10|320.23|317.43|320.23|317.43|320.41|317.61|320.23|317.43|0
1644393140000|2022-02-09 07:52:20|320.41|317.61|320.58|317.78|320.58|317.78|320.41|317.61|0
1644393150000|2022-02-09 07:52:30|320.49|317.69|320.41|317.61|320.49|317.69|320.41|317.61|0
1644393160000|2022-02-09 07:52:40|320.4|317.6|320.23|317.43|320.4|317.6|320.15|317.35|0
1644393170000|2022-02-09 07:52:50|320.15|317.35|320.23|317.43|320.23|317.43|320.06|317.26|0
1644393180000|2022-02-09 07:53:00|320.06|317.26|319.89|317.09|320.15|317.35|319.89|317.09|0
1644393190000|2022-02-09 07:53:10|319.72|316.92|319.72|316.92|319.89|317.09|319.72|316.92|0
1644393200000|2022-02-09 07:53:20|319.55|316.75|319.72|316.92|319.72|316.92|319.55|316.75|0
1644393210000|2022-02-09 07:53:30|319.55|316.75|319.55|316.75|319.55|316.75|319.55|316.75|0
1644393220000|2022-02-09 07:53:40|319.38|316.58|319.21|316.41|319.38|316.58|319.21|316.41|0
1644393240000|2022-02-09 07:54:00|319.38|316.58|319.21|316.41|319.38|316.58|319.21|316.41|0
1644393250000|2022-02-09 07:54:10|319.3|316.5|319.38|316.58|319.38|316.58|319.3|316.5|0
1644393260000|2022-02-09 07:54:20|319.3|316.5|319.21|316.41|319.3|316.5|319.21|316.41|0
1644393270000|2022-02-09 07:54:30|319.3|316.5|319.38|316.58|319.38|316.58|319.3|316.5|0
1644393290000|2022-02-09 07:54:50|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1644393300000|2022-02-09 07:55:00|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1644393310000|2022-02-09 07:55:10|319.38|316.58|319.38|316.58|319.38|316.58|319.38|316.58|0
1644393320000|2022-02-09 07:55:20|319.47|316.67|319.38|316.58|319.47|316.67|319.38|316.58|0
1644393330000|2022-02-09 07:55:30|319.47|316.67|319.38|316.58|319.55|316.75|319.38|316.58|0
1644393340000|2022-02-09 07:55:40|319.21|316.41|319.3|316.5|319.3|316.5|319.21|316.41|0
1644393350000|2022-02-09 07:55:50|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1644393360000|2022-02-09 07:56:00|318.7|315.9|318.96|316.16|318.96|316.16|318.7|315.9|0
1644393370000|2022-02-09 07:56:10|319.04|316.24|319.21|316.41|319.21|316.41|319.04|316.24|0
1644393380000|2022-02-09 07:56:20|319.04|316.24|319.21|316.41|319.21|316.41|319.04|316.24|0
1644393390000|2022-02-09 07:56:30|319.13|316.33|319.13|316.33|319.13|316.33|319.04|316.24|0
1644393400000|2022-02-09 07:56:40|319.04|316.24|318.87|316.07|319.04|316.24|318.87|316.07|0
1644393410000|2022-02-09 07:56:50|318.96|316.16|319.04|316.24|319.04|316.24|318.96|316.16|0
1644393420000|2022-02-09 07:57:00|318.96|316.16|319.04|316.24|319.04|316.24|318.87|316.07|0
1644393430000|2022-02-09 07:57:10|318.96|316.16|319.21|316.41|319.21|316.41|318.96|316.16|0
1644393440000|2022-02-09 07:57:20|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1644393450000|2022-02-09 07:57:30|318.87|316.07|318.7|315.9|318.87|316.07|318.7|315.9|0
1644393460000|2022-02-09 07:57:40|318.87|316.07|319.04|316.24|319.04|316.24|318.87|316.07|0
1644393470000|2022-02-09 07:57:50|319.13|316.33|318.96|316.16|319.21|316.41|318.96|316.16|0
1644393480000|2022-02-09 07:58:00|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1644393490000|2022-02-09 07:58:10|318.87|316.07|318.7|315.9|318.87|316.07|318.7|315.9|0
1644393500000|2022-02-09 07:58:20|318.79|315.99|319.04|316.24|319.04|316.24|318.79|315.99|0
1644393510000|2022-02-09 07:58:30|318.96|316.16|318.96|316.16|318.96|316.16|318.87|316.07|0
1644393520000|2022-02-09 07:58:40|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1644393530000|2022-02-09 07:58:50|318.96|316.16|318.87|316.07|319.04|316.24|318.87|316.07|0
1644393540000|2022-02-09 07:59:00|318.96|316.16|318.7|315.9|318.96|316.16|318.7|315.9|0
1644393590000|2022-02-09 07:59:50|318.87|316.07|318.7|315.9|318.87|316.07|318.7|315.9|0
1644393600000|2022-02-09 08:00:00|319.04|316.24|319.21|316.41|319.21|316.41|318.62|315.82|0
1644393610000|2022-02-09 08:00:10|319.04|316.24|318.62|315.82|319.04|316.24|318.62|315.82|0
1644393620000|2022-02-09 08:00:20|318.7|315.9|318.36|315.56|318.7|315.9|318.36|315.56|0
1644393630000|2022-02-09 08:00:30|318.11|315.31|318.02|315.22|318.11|315.31|318.02|315.22|0
1644393640000|2022-02-09 08:00:40|317.68|314.88|317.34|314.54|317.68|314.88|317.34|314.54|0
1644393650000|2022-02-09 08:00:50|317.68|314.88|317.68|314.88|317.68|314.88|317.6|314.8|0
1644393660000|2022-02-09 08:01:00|318.02|315.22|318.36|315.56|318.53|315.73|318.02|315.22|0
1644393670000|2022-02-09 08:01:10|318.53|315.73|318.02|315.22|318.53|315.73|318.02|315.22|0
1644393680000|2022-02-09 08:01:20|317.6|314.8|317.34|314.54|317.6|314.8|317.34|314.54|0
1644393690000|2022-02-09 08:01:30|317.68|314.88|317.51|314.71|317.68|314.88|317.17|314.37|0
1644393700000|2022-02-09 08:01:40|317.68|314.88|318.36|315.56|318.36|315.56|317.68|314.88|0
1644393710000|2022-02-09 08:01:50|318.19|315.39|318.28|315.48|318.36|315.56|318.19|315.39|0
1644393720000|2022-02-09 08:02:00|318.36|315.56|317.68|314.88|318.36|315.56|317.34|314.54|0
1644393730000|2022-02-09 08:02:10|317.85|315.05|317.77|314.97|317.85|315.05|317.77|314.97|0
1644393740000|2022-02-09 08:02:20|317.68|314.88|317.85|315.05|317.85|315.05|317.68|314.88|0
1644393750000|2022-02-09 08:02:30|317.68|314.88|318.02|315.22|318.02|315.22|317.68|314.88|0
1644393760000|2022-02-09 08:02:40|317.85|315.05|318.02|315.22|318.02|315.22|317.85|315.05|0
1644393770000|2022-02-09 08:02:50|318.36|315.56|318.02|315.22|318.36|315.56|318.02|315.22|0
1644393780000|2022-02-09 08:03:00|317.85|315.05|317.51|314.71|317.85|315.05|317.34|314.54|0
1644393790000|2022-02-09 08:03:10|317.85|315.05|318.02|315.22|318.02|315.22|317.85|315.05|0
1644393800000|2022-02-09 08:03:20|317.68|314.88|318.19|315.39|318.19|315.39|317.68|314.88|0
1644393810000|2022-02-09 08:03:30|318.36|315.56|318.36|315.56|318.7|315.9|318.36|315.56|0
1644393820000|2022-02-09 08:03:40|318.02|315.22|318.19|315.39|318.53|315.73|318.02|315.22|0
1644393830000|2022-02-09 08:03:50|318.02|315.22|318.02|315.22|318.02|315.22|318.02|315.22|0
1644393840000|2022-02-09 08:04:00|318.19|315.39|318.36|315.56|318.36|315.56|318.02|315.22|0
1644393850000|2022-02-09 08:04:10|318.53|315.73|318.87|316.07|318.87|316.07|318.53|315.73|0
1644393860000|2022-02-09 08:04:20|318.96|316.16|319.04|316.24|319.38|316.58|318.96|316.16|0
1644393870000|2022-02-09 08:04:30|318.87|316.07|319.21|316.41|319.21|316.41|318.87|316.07|0
1644393890000|2022-02-09 08:04:50|319.04|316.24|319.04|316.24|319.13|316.33|319.04|316.24|0
1644393900000|2022-02-09 08:05:00|318.57|316.37|318.74|316.54|318.74|316.54|318.57|316.37|0
1644393910000|2022-02-09 08:05:10|318.91|316.71|319.59|317.39|319.93|317.73|318.91|316.71|0
1644393920000|2022-02-09 08:05:20|319.68|317.48|319.76|317.56|319.76|317.56|319.68|317.48|0
1644393930000|2022-02-09 08:05:30|320.02|317.82|319.76|317.56|320.02|317.82|319.76|317.56|0
1644393940000|2022-02-09 08:05:40|319.42|317.22|319.93|317.73|319.93|317.73|319.42|317.22|0
1644393950000|2022-02-09 08:05:50|319.76|317.56|319.76|317.56|319.76|317.56|319.59|317.39|0
1644393960000|2022-02-09 08:06:00|319.59|317.39|318.74|316.54|319.59|317.39|318.74|316.54|0
1644393970000|2022-02-09 08:06:10|318.91|316.71|318.74|316.54|318.91|316.71|318.74|316.54|0
1644393980000|2022-02-09 08:06:20|318.57|316.37|318.74|316.54|318.74|316.54|318.4|316.2|0
1644393990000|2022-02-09 08:06:30|318.83|316.63|319.08|316.88|319.08|316.88|318.83|316.63|0
1644394000000|2022-02-09 08:06:40|318.74|316.54|318.91|316.71|318.91|316.71|318.74|316.54|0
1644394010000|2022-02-09 08:06:50|319.42|317.22|319.25|317.05|319.42|317.22|319.08|316.88|0
1644394030000|2022-02-09 08:07:10|319.42|317.22|319.76|317.56|319.76|317.56|319.42|317.22|0
1644394040000|2022-02-09 08:07:20|319.93|317.73|320.19|317.99|320.19|317.99|319.93|317.73|0
1644394050000|2022-02-09 08:07:30|320.1|317.9|320.19|317.99|320.19|317.99|320.1|317.9|0
1644394060000|2022-02-09 08:07:40|320.1|317.9|319.93|317.73|320.1|317.9|319.93|317.73|0
1644394070000|2022-02-09 08:07:50|319.76|317.56|319.76|317.56|319.76|317.56|319.59|317.39|0
1644394080000|2022-02-09 08:08:00|319.42|317.22|318.91|316.71|319.42|317.22|318.74|316.54|0
1644394090000|2022-02-09 08:08:10|318.82|316.62|318.57|316.37|318.82|316.62|318.57|316.37|0
1644394100000|2022-02-09 08:08:20|318.74|316.54|318.91|316.71|318.91|316.71|318.74|316.54|0
1644394110000|2022-02-09 08:08:30|318.82|316.62|318.91|316.71|318.91|316.71|318.82|316.62|0
1644394120000|2022-02-09 08:08:40|319.08|316.88|317.97|315.77|319.08|316.88|317.97|315.77|0
1644394130000|2022-02-09 08:08:50|318.06|315.86|317.97|315.77|318.06|315.86|317.97|315.77|0
1644394140000|2022-02-09 08:09:00|318.14|315.94|317.72|315.52|318.14|315.94|317.55|315.35|0
1644394150000|2022-02-09 08:09:10|317.55|315.35|317.55|315.35|317.55|315.35|317.55|315.35|0
1644394160000|2022-02-09 08:09:20|317.72|315.52|317.8|315.6|317.8|315.6|317.72|315.52|0
1644394170000|2022-02-09 08:09:30|318.06|315.86|318.65|316.45|318.65|316.45|318.06|315.86|0
1644394180000|2022-02-09 08:09:40|318.74|316.54|318.99|316.79|319.25|317.05|318.74|316.54|0
1644394190000|2022-02-09 08:09:50|319.08|316.88|318.91|316.71|319.08|316.88|318.91|316.71|0
1644394200000|2022-02-09 08:10:00|318.48|316.28|317.72|315.52|318.48|316.28|317.72|315.52|0
1644394210000|2022-02-09 08:10:10|317.97|315.77|318.06|315.86|318.06|315.86|317.89|315.69|0
1644394220000|2022-02-09 08:10:20|318.23|316.03|318.74|316.54|318.74|316.54|318.23|316.03|0
1644394230000|2022-02-09 08:10:30|318.57|316.37|319.08|316.88|319.08|316.88|318.57|316.37|0
1644394240000|2022-02-09 08:10:40|318.74|316.54|318.4|316.2|318.74|316.54|318.4|316.2|0
1644394250000|2022-02-09 08:10:50|318.74|316.54|318.48|316.28|318.74|316.54|318.48|316.28|0
1644394260000|2022-02-09 08:11:00|318.4|316.2|318.14|315.94|318.4|316.2|318.14|315.94|0
1644394270000|2022-02-09 08:11:10|318.06|315.86|318.31|316.11|318.31|316.11|318.06|315.86|0
1644394280000|2022-02-09 08:11:20|318.57|316.37|318.31|316.11|318.57|316.37|318.31|316.11|0
1644394290000|2022-02-09 08:11:30|318.4|316.2|318.4|316.2|318.74|316.54|318.4|316.2|0
1644394300000|2022-02-09 08:11:40|318.73|316.53|318.48|316.28|318.73|316.53|318.48|316.28|0
1644394310000|2022-02-09 08:11:50|318.14|315.94|318.39|316.19|318.48|316.28|318.14|315.94|0
1644394320000|2022-02-09 08:12:00|318.06|315.86|318.14|315.94|318.22|316.02|318.06|315.86|0
1644394330000|2022-02-09 08:12:10|318.05|315.85|318.39|316.19|318.39|316.19|318.05|315.85|0
1644394340000|2022-02-09 08:12:20|318.56|316.36|318.73|316.53|318.99|316.79|318.56|316.36|0
1644394350000|2022-02-09 08:12:30|318.65|316.45|319.33|317.13|319.33|317.13|318.65|316.45|0
1644394360000|2022-02-09 08:12:40|319.24|317.04|319.59|317.39|319.59|317.39|319.24|317.04|0
1644394370000|2022-02-09 08:12:50|319.33|317.13|319.16|316.96|319.33|317.13|319.16|316.96|0
1644394380000|2022-02-09 08:13:00|318.65|316.45|319.16|316.96|319.16|316.96|318.65|316.45|0
1644394390000|2022-02-09 08:13:10|319.07|316.87|319.33|317.13|319.33|317.13|319.07|316.87|0
1644394400000|2022-02-09 08:13:20|319.24|317.04|318.9|316.7|319.24|317.04|318.9|316.7|0
1644394410000|2022-02-09 08:13:30|318.82|316.62|318.39|316.19|318.82|316.62|318.39|316.19|0
1644394420000|2022-02-09 08:13:40|318.48|316.28|318.56|316.36|318.56|316.36|318.39|316.19|0
1644394430000|2022-02-09 08:13:50|318.39|316.19|318.39|316.19|318.39|316.19|318.39|316.19|0
1644394440000|2022-02-09 08:14:00|318.14|315.94|318.05|315.85|318.14|315.94|318.05|315.85|0
1644394450000|2022-02-09 08:14:10|318.14|315.94|317.12|314.92|318.14|315.94|317.12|314.92|0
1644394460000|2022-02-09 08:14:20|317.21|315.01|317.21|315.01|317.21|315.01|317.04|314.84|0
1644394470000|2022-02-09 08:14:30|317.29|315.09|317.21|315.01|317.71|315.51|317.21|315.01|0
1644394480000|2022-02-09 08:14:40|317.04|314.84|317.21|315.01|317.37|315.17|317.04|314.84|0
1644394490000|2022-02-09 08:14:50|317.54|315.34|317.71|315.51|317.71|315.51|317.54|315.34|0
1644394500000|2022-02-09 08:15:00|317.63|315.43|317.37|315.17|317.63|315.43|317.21|315.01|0
1644394510000|2022-02-09 08:15:10|317.54|315.34|317.21|315.01|317.54|315.34|317.21|315.01|0
1644394520000|2022-02-09 08:15:20|317.12|314.92|317.04|314.84|317.12|314.92|317.04|314.84|0
1644394530000|2022-02-09 08:15:30|316.87|314.67|316.62|314.42|316.87|314.67|316.53|314.33|0
1644394540000|2022-02-09 08:15:40|316.7|314.5|316.7|314.5|316.7|314.5|316.62|314.42|0
1644394550000|2022-02-09 08:15:50|316.62|314.42|316.53|314.33|316.7|314.5|316.53|314.33|0
1644394580000|2022-02-09 08:16:20|316.36|314.16|316.36|314.16|316.45|314.25|316.36|314.16|0
1644394590000|2022-02-09 08:16:30|316.19|313.99|316.19|313.99|316.19|313.99|316.19|313.99|0
1644394600000|2022-02-09 08:16:40|316.28|314.08|316.36|314.16|316.36|314.16|316.19|313.99|0
1644394610000|2022-02-09 08:16:50|316.28|314.08|316.19|313.99|316.28|314.08|316.19|313.99|0
1644394620000|2022-02-09 08:17:00|316.36|314.16|316.28|314.08|316.36|314.16|316.19|313.99|0
1644394630000|2022-02-09 08:17:10|316.19|313.99|316.02|313.82|316.19|313.99|315.85|313.65|0
1644394640000|2022-02-09 08:17:20|316.19|313.99|316.53|314.33|316.53|314.33|316.19|313.99|0
1644394650000|2022-02-09 08:17:30|316.87|314.67|316.87|314.67|316.87|314.67|316.78|314.58|0
1644394660000|2022-02-09 08:17:40|316.78|314.58|316.78|314.58|316.95|314.75|316.78|314.58|0
1644394670000|2022-02-09 08:17:50|316.86|314.66|317.46|315.26|317.54|315.34|316.86|314.66|0
1644394680000|2022-02-09 08:18:00|317.37|315.17|317.46|315.26|317.46|315.26|317.37|315.17|0
1644394690000|2022-02-09 08:18:10|317.37|315.17|317.37|315.17|317.54|315.34|317.37|315.17|0
1644394700000|2022-02-09 08:18:20|317.54|315.34|317.46|315.26|317.54|315.34|317.46|315.26|0
1644394710000|2022-02-09 08:18:30|317.54|315.34|317.54|315.34|317.63|315.43|317.54|315.34|0
1644394720000|2022-02-09 08:18:40|317.46|315.26|317.29|315.09|317.46|315.26|317.2|315|0
1644394730000|2022-02-09 08:18:50|317.2|315|317.37|315.17|317.37|315.17|317.2|315|0
1644394740000|2022-02-09 08:19:00|317.29|315.09|317.37|315.17|317.46|315.26|317.29|315.09|0
1644394750000|2022-02-09 08:19:10|317.2|315|317.12|314.92|317.2|315|317.12|314.92|0
1644394760000|2022-02-09 08:19:20|317.29|315.09|317.2|315|317.46|315.26|317.2|315|0
1644394770000|2022-02-09 08:19:30|317.12|314.92|316.86|314.66|317.2|315|316.86|314.66|0
1644394780000|2022-02-09 08:19:40|317.03|314.83|317.03|314.83|317.03|314.83|316.86|314.66|0
1644394790000|2022-02-09 08:19:50|317.12|314.92|316.69|314.49|317.12|314.92|316.69|314.49|0
1644394800000|2022-02-09 08:20:00|316.78|314.58|316.36|314.16|316.78|314.58|316.36|314.16|0
1644394810000|2022-02-09 08:20:10|316.02|313.82|316.19|313.99|316.19|313.99|316.02|313.82|0
1644394820000|2022-02-09 08:20:20|316.27|314.07|316.11|313.91|316.27|314.07|316.11|313.91|0
1644394830000|2022-02-09 08:20:30|316.02|313.82|315.94|313.74|316.19|313.99|315.94|313.74|0
1644394840000|2022-02-09 08:20:40|316.02|313.82|315.85|313.65|316.02|313.82|315.85|313.65|0
1644394850000|2022-02-09 08:20:50|315.51|313.31|315.51|313.31|315.51|313.31|315.51|313.31|0
1644394860000|2022-02-09 08:21:00|315.6|313.4|315.51|313.31|315.6|313.4|315.51|313.31|0
1644394870000|2022-02-09 08:21:10|315.68|313.48|315.94|313.74|316.02|313.82|315.68|313.48|0
1644394880000|2022-02-09 08:21:20|315.85|313.65|316.1|313.9|316.1|313.9|315.85|313.65|0
1644394890000|2022-02-09 08:21:30|316.19|313.99|316.36|314.16|316.44|314.24|316.19|313.99|0
1644394900000|2022-02-09 08:21:40|316.27|314.07|316.19|313.99|316.27|314.07|316.19|313.99|0
1644394910000|2022-02-09 08:21:50|316.36|314.16|316.35|314.15|316.36|314.16|316.27|314.07|0
1644394920000|2022-02-09 08:22:00|316.27|314.07|316.27|314.07|316.27|314.07|316.19|313.99|0
1644394930000|2022-02-09 08:22:10|316.19|313.99|316.19|313.99|316.19|313.99|316.02|313.82|0
1644394940000|2022-02-09 08:22:20|316.1|313.9|316.02|313.82|316.19|313.99|316.02|313.82|0
1644394950000|2022-02-09 08:22:30|315.85|313.65|315.85|313.65|315.93|313.73|315.85|313.65|0
1644394960000|2022-02-09 08:22:40|315.93|313.73|316.35|314.15|316.35|314.15|315.93|313.73|0
1644394970000|2022-02-09 08:22:50|316.44|314.24|316.69|314.49|316.69|314.49|316.44|314.24|0
1644394980000|2022-02-09 08:23:00|316.86|314.66|317.03|314.83|317.03|314.83|316.86|314.66|0
1644394990000|2022-02-09 08:23:10|316.95|314.75|317.03|314.83|317.37|315.17|316.95|314.75|0
1644395000000|2022-02-09 08:23:20|316.78|314.58|316.78|314.58|316.78|314.58|316.78|314.58|0
1644395010000|2022-02-09 08:23:30|316.69|314.49|316.35|314.15|316.69|314.49|316.35|314.15|0
1644395020000|2022-02-09 08:23:40|316.18|313.98|316.18|313.98|316.35|314.15|316.18|313.98|0
1644395030000|2022-02-09 08:23:50|316.27|314.07|316.52|314.32|316.52|314.32|316.27|314.07|0
1644395040000|2022-02-09 08:24:00|316.18|313.98|316.18|313.98|316.27|314.07|316.18|313.98|0
1644395050000|2022-02-09 08:24:10|316.35|314.15|316.52|314.32|316.78|314.58|316.35|314.15|0
1644395060000|2022-02-09 08:24:20|316.78|314.58|316.61|314.41|316.86|314.66|316.61|314.41|0
1644395070000|2022-02-09 08:24:30|316.69|314.49|316.69|314.49|316.78|314.58|316.69|314.49|0
1644395080000|2022-02-09 08:24:40|316.52|314.32|316.35|314.15|316.61|314.41|316.35|314.15|0
1644395090000|2022-02-09 08:24:50|316.52|314.32|316.78|314.58|316.78|314.58|316.52|314.32|0
1644395100000|2022-02-09 08:25:00|316.95|314.75|317.12|314.92|317.12|314.92|316.78|314.58|0
1644395110000|2022-02-09 08:25:10|316.86|314.66|316.61|314.41|316.86|314.66|316.61|314.41|0
1644395120000|2022-02-09 08:25:20|316.52|314.32|316.52|314.32|316.52|314.32|316.52|314.32|0
1644395130000|2022-02-09 08:25:30|316.61|314.41|316.69|314.49|316.69|314.49|316.52|314.32|0
1644395140000|2022-02-09 08:25:40|316.78|314.58|316.78|314.58|316.78|314.58|316.78|314.58|0
1644395150000|2022-02-09 08:25:50|316.69|314.49|317.03|314.83|317.03|314.83|316.69|314.49|0
1644395160000|2022-02-09 08:26:00|316.95|314.75|316.86|314.66|316.95|314.75|316.86|314.66|0
1644395170000|2022-02-09 08:26:10|316.78|314.58|316.78|314.58|316.78|314.58|316.69|314.49|0
1644395180000|2022-02-09 08:26:20|316.52|314.32|316.18|313.98|316.52|314.32|316.18|313.98|0
1644395190000|2022-02-09 08:26:30|316.35|314.15|316.18|313.98|316.35|314.15|316.18|313.98|0
1644395200000|2022-02-09 08:26:40|316.27|314.07|316.18|313.98|316.27|314.07|316.18|313.98|0
1644395210000|2022-02-09 08:26:50|316.27|314.07|316.27|314.07|316.27|314.07|316.27|314.07|0
1644395220000|2022-02-09 08:27:00|316.35|314.15|316.1|313.9|316.61|314.41|316.1|313.9|0
1644395230000|2022-02-09 08:27:10|316.01|313.81|316.1|313.9|316.18|313.98|316.01|313.81|0
1644395240000|2022-02-09 08:27:20|316.01|313.81|316.1|313.9|316.1|313.9|315.84|313.64|0
1644395250000|2022-02-09 08:27:30|316.18|313.98|316.1|313.9|316.18|313.98|316.1|313.9|0
1644395260000|2022-02-09 08:27:40|316.18|313.98|316.18|313.98|316.18|313.98|316.1|313.9|0
1644395270000|2022-02-09 08:27:50|316.1|313.9|315.84|313.64|316.1|313.9|315.84|313.64|0
1644395280000|2022-02-09 08:28:00|316.52|314.32|316.35|314.15|316.52|314.32|316.18|313.98|0
1644395290000|2022-02-09 08:28:10|316.44|314.24|316.69|314.49|316.86|314.66|316.44|314.24|0
1644395300000|2022-02-09 08:28:20|316.52|314.32|316.86|314.66|316.86|314.66|316.52|314.32|0
1644395310000|2022-02-09 08:28:30|317.03|314.83|317.37|315.17|317.37|315.17|317.03|314.83|0
1644395320000|2022-02-09 08:28:40|317.46|315.26|317.29|315.09|317.46|315.26|317.29|315.09|0
1644395330000|2022-02-09 08:28:50|317.2|315|317.2|315|317.29|315.09|317.2|315|0
1644395340000|2022-02-09 08:29:00|317.29|315.09|318.39|316.19|318.39|316.19|317.29|315.09|0
1644395350000|2022-02-09 08:29:10|318.56|316.36|318.73|316.53|318.9|316.7|318.56|316.36|0
1644395360000|2022-02-09 08:29:20|318.99|316.79|318.9|316.7|319.16|316.96|318.9|316.7|0
1644395370000|2022-02-09 08:29:30|319.07|316.87|317.88|315.68|319.07|316.87|317.88|315.68|0
1644395380000|2022-02-09 08:29:40|317.8|315.6|317.37|315.17|317.8|315.6|317.37|315.17|0
1644395390000|2022-02-09 08:29:50|317.03|314.83|317.54|315.34|317.54|315.34|316.95|314.75|0
1644395400000|2022-02-09 08:30:00|317.63|315.43|317.8|315.6|317.8|315.6|317.54|315.34|0
1644395410000|2022-02-09 08:30:10|318.31|316.11|318.31|316.11|318.48|316.28|318.31|316.11|0
1644395420000|2022-02-09 08:30:20|318.65|316.45|318.65|316.45|318.73|316.53|318.65|316.45|0
1644395430000|2022-02-09 08:30:30|318.99|316.79|318.9|316.7|318.99|316.79|318.9|316.7|0
1644395440000|2022-02-09 08:30:40|318.73|316.53|318.56|316.36|318.9|316.7|318.56|316.36|0
1644395450000|2022-02-09 08:30:50|318.82|316.62|319.16|316.96|319.16|316.96|318.73|316.53|0
1644395460000|2022-02-09 08:31:00|319.07|316.87|318.99|316.79|319.24|317.04|318.99|316.79|0
1644395470000|2022-02-09 08:31:10|319.16|316.96|319.41|317.21|319.5|317.3|319.16|316.96|0
1644395480000|2022-02-09 08:31:20|319.58|317.38|319.24|317.04|319.58|317.38|319.24|317.04|0
1644395490000|2022-02-09 08:31:30|319.33|317.13|318.73|316.53|319.33|317.13|318.73|316.53|0
1644395500000|2022-02-09 08:31:40|318.14|315.94|318.05|315.85|318.14|315.94|318.05|315.85|0
1644395510000|2022-02-09 08:31:50|317.88|315.68|317.88|315.68|318.05|315.85|317.88|315.68|0
1644395520000|2022-02-09 08:32:00|317.97|315.77|317.97|315.77|317.97|315.77|317.88|315.68|0
1644395530000|2022-02-09 08:32:10|317.71|315.51|317.29|315.09|317.71|315.51|317.29|315.09|0
1644395540000|2022-02-09 08:32:20|317.12|314.92|317.2|315|317.29|315.09|317.12|314.92|0
1644395550000|2022-02-09 08:32:30|317.63|315.43|317.63|315.43|317.8|315.6|317.63|315.43|0
1644395560000|2022-02-09 08:32:40|317.54|315.34|317.54|315.34|317.79|315.59|317.54|315.34|0
1644395570000|2022-02-09 08:32:50|317.63|315.43|317.79|315.59|317.79|315.59|317.63|315.43|0
1644395580000|2022-02-09 08:33:00|317.88|315.68|317.29|315.09|317.88|315.68|317.29|315.09|0
1644395590000|2022-02-09 08:33:10|317.03|314.83|316.52|314.32|317.03|314.83|316.52|314.32|0
1644395600000|2022-02-09 08:33:20|316.35|314.15|316.52|314.32|316.52|314.32|316.27|314.07|0
1644395610000|2022-02-09 08:33:30|316.44|314.24|316.52|314.32|316.52|314.32|316.44|314.24|0
1644395620000|2022-02-09 08:33:40|316.35|314.15|316.52|314.32|316.52|314.32|316.27|314.07|0
1644395630000|2022-02-09 08:33:50|316.35|314.15|316.44|314.24|316.61|314.41|316.35|314.15|0
1644395640000|2022-02-09 08:34:00|316.35|314.15|316.52|314.32|316.52|314.32|316.35|314.15|0
1644395650000|2022-02-09 08:34:10|316.44|314.24|316.52|314.32|316.52|314.32|316.44|314.24|0
1644395660000|2022-02-09 08:34:20|316.44|314.24|316.27|314.07|316.44|314.24|316.18|313.98|0
1644395670000|2022-02-09 08:34:30|316.35|314.15|316.27|314.07|316.35|314.15|316.18|313.98|0
1644395680000|2022-02-09 08:34:40|316.35|314.15|316.44|314.24|316.44|314.24|316.35|314.15|0
1644395690000|2022-02-09 08:34:50|316.35|314.15|316.27|314.07|316.44|314.24|316.27|314.07|0
1644395700000|2022-02-09 08:35:00|316.52|314.32|316.35|314.15|316.52|314.32|316.35|314.15|0
1644395710000|2022-02-09 08:35:10|316.27|314.07|316.35|314.15|316.35|314.15|316.27|314.07|0
1644395720000|2022-02-09 08:35:20|316.18|313.98|315.93|313.73|316.18|313.98|315.84|313.64|0
1644395730000|2022-02-09 08:35:30|315.84|313.64|315.84|313.64|315.84|313.64|315.84|313.64|0
1644395740000|2022-02-09 08:35:40|315.93|313.73|315.84|313.64|315.93|313.73|315.84|313.64|0
1644395750000|2022-02-09 08:35:50|315.5|313.3|315.5|313.3|315.5|313.3|315.5|313.3|0
1644395760000|2022-02-09 08:36:00|315.59|313.39|315.5|313.3|315.67|313.47|315.5|313.3|0
1644395770000|2022-02-09 08:36:10|315.67|313.47|315.93|313.73|315.93|313.73|315.67|313.47|0
1644395780000|2022-02-09 08:36:20|315.84|313.64|315.76|313.56|315.84|313.64|315.67|313.47|0
1644395790000|2022-02-09 08:36:30|315.67|313.47|315.59|313.39|315.67|313.47|315.5|313.3|0
1644395800000|2022-02-09 08:36:40|315.5|313.3|315.67|313.47|315.67|313.47|315.5|313.3|0
1644395810000|2022-02-09 08:36:50|315.76|313.56|315.76|313.56|315.84|313.64|315.76|313.56|0
1644395820000|2022-02-09 08:37:00|315.67|313.47|315.67|313.47|315.67|313.47|315.67|313.47|0
1644395830000|2022-02-09 08:37:10|315.93|313.73|315.84|313.64|315.93|313.73|315.84|313.64|0
1644395840000|2022-02-09 08:37:20|316.01|313.81|316.01|313.81|316.01|313.81|316.01|313.81|0
1644395850000|2022-02-09 08:37:30|315.84|313.64|315.59|313.39|315.84|313.64|315.59|313.39|0
1644395860000|2022-02-09 08:37:40|315.67|313.47|315.67|313.47|315.67|313.47|315.67|313.47|0
1644395870000|2022-02-09 08:37:50|315.84|313.64|315.84|313.64|315.84|313.64|315.67|313.47|0
1644395880000|2022-02-09 08:38:00|316.1|313.9|315.93|313.73|316.1|313.9|315.67|313.47|0
1644395890000|2022-02-09 08:38:10|316.01|313.81|315.84|313.64|316.01|313.81|315.84|313.64|0
1644395900000|2022-02-09 08:38:20|315.67|313.47|315.5|313.3|315.67|313.47|315.5|313.3|0
1644395910000|2022-02-09 08:38:30|315.59|313.39|315.16|312.96|315.67|313.47|315.16|312.96|0
1644395920000|2022-02-09 08:38:40|315.33|313.13|315.33|313.13|315.33|313.13|315.33|313.13|0
1644395930000|2022-02-09 08:38:50|315.16|312.96|315.16|312.96|315.16|312.96|315.16|312.96|0
1644395950000|2022-02-09 08:39:10|315.08|312.88|315.25|313.05|315.25|313.05|314.99|312.79|0
1644395960000|2022-02-09 08:39:20|314.99|312.79|314.99|312.79|314.99|312.79|314.99|312.79|0
1644395970000|2022-02-09 08:39:30|314.66|312.46|314.49|312.29|314.66|312.46|314.49|312.29|0
1644395980000|2022-02-09 08:39:40|314.58|312.38|314.49|312.29|314.58|312.38|314.49|312.29|0
1644395990000|2022-02-09 08:39:50|314.66|312.46|314.49|312.29|314.66|312.46|314.49|312.29|0
1644396000000|2022-02-09 08:40:00|314.66|312.46|314.32|312.12|314.66|312.46|314.32|312.12|0
1644396010000|2022-02-09 08:40:10|314.15|311.95|314.15|311.95|314.15|311.95|314.15|311.95|0
1644396040000|2022-02-09 08:40:40|313.81|311.61|314.15|311.95|314.15|311.95|313.81|311.61|0
1644396050000|2022-02-09 08:40:50|314.07|311.87|314.15|311.95|314.15|311.95|314.07|311.87|0
1644396060000|2022-02-09 08:41:00|313.98|311.78|314.32|312.12|314.32|312.12|313.98|311.78|0
1644396070000|2022-02-09 08:41:10|314.15|311.95|314.32|312.12|314.32|312.12|314.15|311.95|0
1644396080000|2022-02-09 08:41:20|314.24|312.04|314.32|312.12|314.49|312.29|314.15|311.95|0
1644396090000|2022-02-09 08:41:30|314.15|311.95|314.32|312.12|314.32|312.12|314.15|311.95|0
1644396100000|2022-02-09 08:41:40|314.49|312.29|314.32|312.12|314.49|312.29|314.32|312.12|0
1644396110000|2022-02-09 08:41:50|314.15|311.95|314.24|312.04|314.24|312.04|314.15|311.95|0
1644396120000|2022-02-09 08:42:00|314.32|312.12|314.15|311.95|314.32|312.12|314.15|311.95|0
1644396130000|2022-02-09 08:42:10|314.32|312.12|314.32|312.12|314.49|312.29|314.32|312.12|0
1644396140000|2022-02-09 08:42:20|314.15|311.95|313.98|311.78|314.15|311.95|313.9|311.7|0
1644396150000|2022-02-09 08:42:30|314.15|311.95|314.24|312.04|314.24|312.04|314.07|311.87|0
1644396160000|2022-02-09 08:42:40|314.15|311.95|314.15|311.95|314.32|312.12|314.15|311.95|0
1644396170000|2022-02-09 08:42:50|314.24|312.04|314.24|312.04|314.24|312.04|314.24|312.04|0
1644396180000|2022-02-09 08:43:00|314.15|311.95|313.81|311.61|314.15|311.95|313.81|311.61|0
1644396190000|2022-02-09 08:43:10|313.64|311.44|313.64|311.44|313.64|311.44|313.64|311.44|0
1644396200000|2022-02-09 08:43:20|313.81|311.61|314.15|311.95|314.15|311.95|313.81|311.61|0
1644396210000|2022-02-09 08:43:30|314.32|312.12|313.9|311.7|314.32|312.12|313.9|311.7|0
1644396220000|2022-02-09 08:43:40|313.81|311.61|313.31|311.11|313.81|311.61|313.31|311.11|0
1644396230000|2022-02-09 08:43:50|313.14|310.94|312.97|310.77|313.14|310.94|312.97|310.77|0
1644396240000|2022-02-09 08:44:00|313.14|310.94|313.14|310.94|313.14|310.94|312.97|310.77|0
1644396250000|2022-02-09 08:44:10|313.31|311.11|313.06|310.86|313.31|311.11|313.06|310.86|0
1644396260000|2022-02-09 08:44:20|313.14|310.94|313.14|310.94|313.14|310.94|313.14|310.94|0
1644396270000|2022-02-09 08:44:30|313.06|310.86|312.46|310.26|313.06|310.86|312.46|310.26|0
1644396280000|2022-02-09 08:44:40|312.63|310.43|312.38|310.18|312.63|310.43|312.38|310.18|0
1644396290000|2022-02-09 08:44:50|312.8|310.6|312.55|310.35|312.8|310.6|312.46|310.26|0
1644396300000|2022-02-09 08:45:00|312.46|310.26|312.13|309.93|312.46|310.26|312.13|309.93|0
1644396310000|2022-02-09 08:45:10|312.3|310.1|312.22|310.02|312.3|310.1|312.22|310.02|0
1644396320000|2022-02-09 08:45:20|312.13|309.93|311.46|309.26|312.13|309.93|311.04|308.84|0
1644396330000|2022-02-09 08:45:30|311.62|309.42|311.46|309.26|311.62|309.42|311.46|309.26|0
1644396340000|2022-02-09 08:45:40|311.54|309.34|311.62|309.42|311.62|309.42|311.54|309.34|0
1644396350000|2022-02-09 08:45:50|311.46|309.26|309.37|307.17|311.62|309.42|309.37|307.17|0
1644396360000|2022-02-09 08:46:00|309.78|307.58|309.78|307.58|309.95|307.75|309.78|307.58|0
1644396370000|2022-02-09 08:46:10|309.7|307.5|309.95|307.75|309.95|307.75|309.53|307.33|0
1644396380000|2022-02-09 08:46:20|309.78|307.58|310.11|307.91|310.11|307.91|309.78|307.58|0
1644396390000|2022-02-09 08:46:30|310.28|308.08|310.11|307.91|310.28|308.08|309.95|307.75|0
1644396400000|2022-02-09 08:46:40|309.36|307.16|309.61|307.41|309.61|307.41|309.36|307.16|0
1644396410000|2022-02-09 08:46:50|309.53|307.33|309.44|307.24|309.61|307.41|309.44|307.24|0
1644396420000|2022-02-09 08:47:00|309.78|307.58|309.53|307.33|309.87|307.67|309.53|307.33|0
1644396430000|2022-02-09 08:47:10|309.44|307.24|310.99|308.79|310.99|308.79|308.94|306.74|0
1644396440000|2022-02-09 08:47:20|308.15|305.95|307.99|305.79|308.15|305.95|307.9|305.7|0
1644396450000|2022-02-09 08:47:30|307.9|305.7|308.01|305.81|308.84|306.64|307.9|305.7|0
1644396460000|2022-02-09 08:47:40|308.26|306.06|308.42|306.22|308.59|306.39|308.26|306.06|0
1644396470000|2022-02-09 08:47:50|308.51|306.31|308.59|306.39|308.76|306.56|308.51|306.31|0
1644396480000|2022-02-09 08:48:00|308.42|306.22|308.18|305.98|308.42|306.22|308.09|305.89|0
1644396490000|2022-02-09 08:48:10|308.26|306.06|308.09|305.89|308.26|306.06|307.92|305.72|0
1644396500000|2022-02-09 08:48:20|308.18|305.98|308.09|305.89|308.18|305.98|308.01|305.81|0
1644396510000|2022-02-09 08:48:30|308.26|306.06|308.26|306.06|308.26|306.06|308.26|306.06|0
1644396520000|2022-02-09 08:48:40|308.42|306.22|308.09|305.89|308.42|306.22|307.92|305.72|0
1644396540000|2022-02-09 08:49:00|308.42|306.22|308.09|305.89|308.42|306.22|308.09|305.89|0
1644396550000|2022-02-09 08:49:10|308.26|306.06|308.09|305.89|308.42|306.22|308.09|305.89|0
1644396560000|2022-02-09 08:49:20|308.17|305.97|307.92|305.72|308.17|305.97|307.92|305.72|0
1644396570000|2022-02-09 08:49:30|307.84|305.64|307.59|305.39|307.84|305.64|307.59|305.39|0
1644396580000|2022-02-09 08:49:40|307.75|305.55|307.75|305.55|307.92|305.72|307.75|305.55|0
1644396590000|2022-02-09 08:49:50|307.67|305.47|307.59|305.39|307.75|305.55|307.59|305.39|0
1644396600000|2022-02-09 08:50:00|307.09|304.89|307.59|305.39|307.59|305.39|307.09|304.89|0
1644396610000|2022-02-09 08:50:10|307.42|305.22|307.25|305.05|307.42|305.22|307.25|305.05|0
1644396620000|2022-02-09 08:50:20|307.09|304.89|307.01|304.81|307.09|304.89|307.01|304.81|0
1644396630000|2022-02-09 08:50:30|307.09|304.89|307.51|305.31|307.51|305.31|307.09|304.89|0
1644396640000|2022-02-09 08:50:40|307.92|305.72|307.84|305.64|308.09|305.89|307.84|305.64|0
1644396650000|2022-02-09 08:50:50|307.75|305.55|307.84|305.64|307.92|305.72|307.75|305.55|0
1644396660000|2022-02-09 08:51:00|307.92|305.72|307.92|305.72|308.01|305.81|307.92|305.72|0
1644396670000|2022-02-09 08:51:10|307.75|305.55|307.92|305.72|307.92|305.72|307.75|305.55|0
1644396680000|2022-02-09 08:51:20|307.84|305.64|307.92|305.72|307.92|305.72|307.59|305.39|0
1644396690000|2022-02-09 08:51:30|308.09|305.89|308.01|305.81|308.09|305.89|307.92|305.72|0
1644396700000|2022-02-09 08:51:40|307.92|305.72|307.92|305.72|307.92|305.72|307.84|305.64|0
1644396720000|2022-02-09 08:52:00|307.84|305.64|307.92|305.72|307.92|305.72|307.75|305.55|0
1644396730000|2022-02-09 08:52:10|308.01|305.81|307.92|305.72|308.01|305.81|307.92|305.72|0
1644396740000|2022-02-09 08:52:20|308.01|305.81|307.92|305.72|308.01|305.81|307.92|305.72|0
1644396750000|2022-02-09 08:52:30|308.01|305.81|307.75|305.55|308.01|305.81|307.75|305.55|0
1644396760000|2022-02-09 08:52:40|307.84|305.64|307.92|305.72|307.92|305.72|307.75|305.55|0
1644396770000|2022-02-09 08:52:50|307.84|305.64|307.59|305.39|307.84|305.64|307.59|305.39|0
1644396780000|2022-02-09 08:53:00|307.67|305.47|307.75|305.55|307.75|305.55|307.67|305.47|0
1644396790000|2022-02-09 08:53:10|307.67|305.47|307.59|305.39|307.75|305.55|307.59|305.39|0
1644396800000|2022-02-09 08:53:20|306.92|304.72|306.25|304.05|306.92|304.72|306.25|304.05|0
1644396810000|2022-02-09 08:53:30|306.01|303.81|306.01|303.81|306.09|303.89|305.92|303.72|0
1644396820000|2022-02-09 08:53:40|306.09|303.89|306.34|304.14|306.34|304.14|306.09|303.89|0
1644396830000|2022-02-09 08:53:50|306.42|304.22|306.25|304.05|306.42|304.22|306.25|304.05|0
1644396840000|2022-02-09 08:54:00|306.42|304.22|306.25|304.05|306.42|304.22|306.09|303.89|0
1644396850000|2022-02-09 08:54:10|306.34|304.14|305.76|303.56|306.34|304.14|305.76|303.56|0
1644396860000|2022-02-09 08:54:20|305.92|303.72|306.01|303.81|306.01|303.81|305.92|303.72|0
1644396870000|2022-02-09 08:54:30|306.42|304.22|306.75|304.55|306.75|304.55|306.42|304.22|0
1644396880000|2022-02-09 08:54:40|306.67|304.47|306.25|304.05|306.67|304.47|306.25|304.05|0
1644396890000|2022-02-09 08:54:50|306.42|304.22|306.59|304.39|306.59|304.39|306.42|304.22|0
1644396900000|2022-02-09 08:55:00|306.75|304.55|306.75|304.55|306.75|304.55|306.75|304.55|0
1644396910000|2022-02-09 08:55:10|306.84|304.64|307.25|305.05|307.25|305.05|306.84|304.64|0
1644396920000|2022-02-09 08:55:20|307.09|304.89|306.59|304.39|307.09|304.89|306.59|304.39|0
1644396930000|2022-02-09 08:55:30|306.75|304.55|306.67|304.47|306.75|304.55|306.67|304.47|0
1644396940000|2022-02-09 08:55:40|306.42|304.22|306.42|304.22|306.42|304.22|306.25|304.05|0
1644396950000|2022-02-09 08:55:50|306.51|304.31|306.51|304.31|306.51|304.31|306.51|304.31|0
1644396960000|2022-02-09 08:56:00|306.59|304.39|306.75|304.55|306.75|304.55|306.42|304.22|0
1644396970000|2022-02-09 08:56:10|306.67|304.47|306.67|304.47|306.75|304.55|306.59|304.39|0
1644396980000|2022-02-09 08:56:20|306.75|304.55|306.92|304.72|306.92|304.72|306.75|304.55|0
1644396990000|2022-02-09 08:56:30|307.09|304.89|307.09|304.89|307.17|304.97|307.09|304.89|0
1644397000000|2022-02-09 08:56:40|307.01|304.81|306.84|304.64|307.01|304.81|306.75|304.55|0
1644397010000|2022-02-09 08:56:50|306.59|304.39|306.59|304.39|306.59|304.39|306.59|304.39|0
1644397020000|2022-02-09 08:57:00|306.42|304.22|306.42|304.22|306.42|304.22|306.42|304.22|0
1644397030000|2022-02-09 08:57:10|306.25|304.05|306.59|304.39|306.59|304.39|306.25|304.05|0
1644397040000|2022-02-09 08:57:20|306.67|304.47|306.42|304.22|306.67|304.47|306.42|304.22|0
1644397050000|2022-02-09 08:57:30|306.25|304.05|306.42|304.22|306.42|304.22|306.25|304.05|0
1644397060000|2022-02-09 08:57:40|306.34|304.14|306.25|304.05|306.34|304.14|306.25|304.05|0
1644397070000|2022-02-09 08:57:50|306.42|304.22|306.42|304.22|306.42|304.22|306.42|304.22|0
1644397080000|2022-02-09 08:58:00|306.34|304.14|306.42|304.22|306.42|304.22|306.25|304.05|0
1644397090000|2022-02-09 08:58:10|306.59|304.39|306.59|304.39|306.59|304.39|306.59|304.39|0
1644397100000|2022-02-09 08:58:20|306.92|304.72|307.17|304.97|307.17|304.97|306.92|304.72|0
1644397110000|2022-02-09 08:58:30|307|304.8|307.08|304.88|307.25|305.05|307|304.8|0
1644397120000|2022-02-09 08:58:40|307|304.8|307.08|304.88|307.17|304.97|307|304.8|0
1644397130000|2022-02-09 08:58:50|307.25|305.05|307.25|305.05|307.25|305.05|307.17|304.97|0
1644397140000|2022-02-09 08:59:00|307.17|304.97|307.17|304.97|307.25|305.05|307.17|304.97|0
1644397150000|2022-02-09 08:59:10|307.42|305.22|307.5|305.3|307.58|305.38|307.34|305.14|0
1644397160000|2022-02-09 08:59:20|307.58|305.38|308|305.8|308|305.8|307.58|305.38|0
1644397170000|2022-02-09 08:59:30|308.08|305.88|308.08|305.88|308.08|305.88|308|305.8|0
1644397180000|2022-02-09 08:59:40|308.25|306.05|308.25|306.05|308.25|306.05|308.17|305.97|0
1644397190000|2022-02-09 08:59:50|308.34|306.14|308.25|306.05|308.34|306.14|308.25|306.05|0
1644397200000|2022-02-09 09:00:00|308.42|306.22|308.08|305.88|308.42|306.22|308.08|305.88|0
1644397210000|2022-02-09 09:00:10|307.75|305.55|307.92|305.72|307.92|305.72|307.75|305.55|0
1644397220000|2022-02-09 09:00:20|308.17|305.97|308|305.8|308.17|305.97|308|305.8|0
1644397230000|2022-02-09 09:00:30|307.92|305.72|308.08|305.88|308.08|305.88|307.92|305.72|0
1644397240000|2022-02-09 09:00:40|308.25|306.05|308.17|305.97|308.25|306.05|308.08|305.88|0
1644397250000|2022-02-09 09:00:50|308.08|305.88|307.92|305.72|308.08|305.88|307.92|305.72|0
1644397260000|2022-02-09 09:01:00|308|305.8|307.58|305.38|308|305.8|307.58|305.38|0
1644397270000|2022-02-09 09:01:10|307.42|305.22|307.42|305.22|307.42|305.22|307.25|305.05|0
1644397280000|2022-02-09 09:01:20|307.25|305.05|307.42|305.22|307.42|305.22|307.25|305.05|0
1644397290000|2022-02-09 09:01:30|307.25|305.05|307.25|305.05|307.25|305.05|307.25|305.05|0
1644397300000|2022-02-09 09:01:40|307.42|305.22|307.25|305.05|307.42|305.22|307.25|305.05|0
1644397310000|2022-02-09 09:01:50|307.42|305.22|307.42|305.22|307.42|305.22|307.25|305.05|0
1644397320000|2022-02-09 09:02:00|307.5|305.3|307.42|305.22|307.67|305.47|307.42|305.22|0
1644397330000|2022-02-09 09:02:10|307.58|305.38|307.58|305.38|307.58|305.38|307.58|305.38|0
1644397340000|2022-02-09 09:02:20|307.5|305.3|307.67|305.47|307.67|305.47|307.5|305.3|0
1644397350000|2022-02-09 09:02:30|307.75|305.55|307.75|305.55|307.75|305.55|307.58|305.38|0
1644397360000|2022-02-09 09:02:40|307.92|305.72|307.84|305.64|307.92|305.72|307.84|305.64|0
1644397370000|2022-02-09 09:02:50|307.75|305.55|307.58|305.38|307.75|305.55|307.58|305.38|0
1644397380000|2022-02-09 09:03:00|307.42|305.22|307.42|305.22|307.42|305.22|307.25|305.05|0
1644397390000|2022-02-09 09:03:10|307.5|305.3|307.75|305.55|307.75|305.55|307.5|305.3|0
1644397400000|2022-02-09 09:03:20|307.84|305.64|307.84|305.64|307.84|305.64|307.75|305.55|0
1644397410000|2022-02-09 09:03:30|307.92|305.72|308.08|305.88|308.08|305.88|307.92|305.72|0
1644397420000|2022-02-09 09:03:40|308.25|306.05|308.58|306.38|308.58|306.38|308.25|306.05|0
1644397430000|2022-02-09 09:03:50|308.92|306.72|309.17|306.97|309.17|306.97|308.92|306.72|0
1644397440000|2022-02-09 09:04:00|309.08|306.88|308.84|306.64|309.08|306.88|308.84|306.64|0
1644397450000|2022-02-09 09:04:10|308.75|306.55|308.34|306.14|308.75|306.55|308.25|306.05|0
1644397460000|2022-02-09 09:04:20|308.5|306.3|308.58|306.38|308.58|306.38|308.5|306.3|0
1644397470000|2022-02-09 09:04:30|308.5|306.3|308.58|306.38|308.58|306.38|308.5|306.3|0
1644397480000|2022-02-09 09:04:40|308.5|306.3|308.84|306.64|308.84|306.64|308.5|306.3|0
1644397490000|2022-02-09 09:04:50|308.75|306.55|308.58|306.38|308.75|306.55|308.58|306.38|0
1644397500000|2022-02-09 09:05:00|308.75|306.55|308.5|306.3|308.75|306.55|308.5|306.3|0
1644397510000|2022-02-09 09:05:10|308.67|306.47|308.75|306.55|308.75|306.55|308.67|306.47|0
1644397520000|2022-02-09 09:05:20|308.58|306.38|308.58|306.38|308.58|306.38|308.58|306.38|0
1644397530000|2022-02-09 09:05:30|308.5|306.3|308.5|306.3|308.67|306.47|308.5|306.3|0
1644397540000|2022-02-09 09:05:40|308.33|306.13|308.25|306.05|308.33|306.13|308.25|306.05|0
1644397550000|2022-02-09 09:05:50|308.33|306.13|308.25|306.05|308.33|306.13|308.25|306.05|0
1644397560000|2022-02-09 09:06:00|308.33|306.13|308.08|305.88|308.33|306.13|308.08|305.88|0
1644397570000|2022-02-09 09:06:10|308.25|306.05|308.25|306.05|308.25|306.05|308.25|306.05|0
1644397590000|2022-02-09 09:06:30|308.41|306.21|308.17|305.97|308.41|306.21|308.17|305.97|0
1644397600000|2022-02-09 09:06:40|307.75|305.55|307.5|305.3|307.75|305.55|307.41|305.21|0
1644397610000|2022-02-09 09:06:50|307.41|305.21|307.58|305.38|307.58|305.38|307.41|305.21|0
1644397620000|2022-02-09 09:07:00|307.83|305.63|307.41|305.21|307.83|305.63|307.41|305.21|0
1644397630000|2022-02-09 09:07:10|307.25|305.05|307.41|305.21|307.58|305.38|307.25|305.05|0
1644397640000|2022-02-09 09:07:20|307.25|305.05|307.17|304.97|307.25|305.05|307.17|304.97|0
1644397650000|2022-02-09 09:07:30|306.67|304.47|306.58|304.38|306.75|304.55|306.58|304.38|0
1644397660000|2022-02-09 09:07:40|306.75|304.55|306.58|304.38|306.75|304.55|306.58|304.38|0
1644397670000|2022-02-09 09:07:50|306.75|304.55|307|304.8|307|304.8|306.75|304.55|0
1644397680000|2022-02-09 09:08:00|306.91|304.71|307.08|304.88|307.08|304.88|306.91|304.71|0
1644397690000|2022-02-09 09:08:10|306.91|304.71|306.75|304.55|306.91|304.71|306.75|304.55|0
1644397700000|2022-02-09 09:08:20|306.58|304.38|306.41|304.21|306.58|304.38|306.41|304.21|0
1644397710000|2022-02-09 09:08:30|306.25|304.05|306.08|303.88|306.25|304.05|306.08|303.88|0
1644397720000|2022-02-09 09:08:40|305.92|303.72|306.41|304.21|306.41|304.21|305.92|303.72|0
1644397730000|2022-02-09 09:08:50|306.58|304.38|306.25|304.05|306.58|304.38|306.25|304.05|0
1644397740000|2022-02-09 09:09:00|306.33|304.13|306.33|304.13|306.41|304.21|306.33|304.13|0
1644397750000|2022-02-09 09:09:10|306.41|304.21|306.5|304.3|306.5|304.3|306.41|304.21|0
1644397760000|2022-02-09 09:09:20|306.33|304.13|306.33|304.13|306.33|304.13|306.25|304.05|0
1644397770000|2022-02-09 09:09:30|306.25|304.05|306.25|304.05|306.25|304.05|306.25|304.05|0
1644397780000|2022-02-09 09:09:40|306.41|304.21|306.41|304.21|306.41|304.21|306.25|304.05|0
1644397790000|2022-02-09 09:09:50|306.08|303.88|306.17|303.97|306.25|304.05|306.08|303.88|0
1644397800000|2022-02-09 09:10:00|306.25|304.05|305.75|303.55|306.25|304.05|305.75|303.55|0
1644397820000|2022-02-09 09:10:20|305.67|303.47|305.67|303.47|305.67|303.47|305.67|303.47|0
1644397830000|2022-02-09 09:10:30|305.75|303.55|305.5|303.3|305.75|303.55|305.5|303.3|0
1644397840000|2022-02-09 09:10:40|305.42|303.22|305.42|303.22|305.42|303.22|305.42|303.22|0
1644397850000|2022-02-09 09:10:50|305.5|303.3|305.58|303.38|305.58|303.38|305.5|303.3|0
1644397870000|2022-02-09 09:11:10|305.5|303.3|305.58|303.38|305.67|303.47|305.5|303.3|0
1644397880000|2022-02-09 09:11:20|305.67|303.47|305.58|303.38|305.75|303.55|305.58|303.38|0
1644397890000|2022-02-09 09:11:30|305.42|303.22|305.42|303.22|305.42|303.22|305.42|303.22|0
1644397900000|2022-02-09 09:11:40|305.25|303.05|305.25|303.05|305.42|303.22|305.25|303.05|0
1644397910000|2022-02-09 09:11:50|305.42|303.22|305.42|303.22|305.42|303.22|305.42|303.22|0
1644397920000|2022-02-09 09:12:00|305.58|303.38|305.42|303.22|305.58|303.38|305.42|303.22|0
1644397930000|2022-02-09 09:12:10|305.25|303.05|305.25|303.05|305.25|303.05|305.25|303.05|0
1644397940000|2022-02-09 09:12:20|305.42|303.22|305.25|303.05|305.42|303.22|305.25|303.05|0
1644397950000|2022-02-09 09:12:30|305.42|303.22|305.42|303.22|305.42|303.22|305.34|303.14|0
1644397960000|2022-02-09 09:12:40|305.5|303.3|305.83|303.63|305.83|303.63|305.5|303.3|0
1644397970000|2022-02-09 09:12:50|305.91|303.71|306.08|303.88|306.08|303.88|305.91|303.71|0
1644397980000|2022-02-09 09:13:00|306.25|304.05|306.58|304.38|306.58|304.38|306.25|304.05|0
1644397990000|2022-02-09 09:13:10|306.5|304.3|306.33|304.13|306.5|304.3|306.25|304.05|0
1644398000000|2022-02-09 09:13:20|306.25|304.05|306.08|303.88|306.25|304.05|306.08|303.88|0
1644398010000|2022-02-09 09:13:30|305.91|303.71|306|303.8|306|303.8|305.83|303.63|0
1644398020000|2022-02-09 09:13:40|305.91|303.71|305.91|303.71|305.91|303.71|305.91|303.71|0
1644398030000|2022-02-09 09:13:50|306|303.8|306.25|304.05|306.25|304.05|306|303.8|0
1644398040000|2022-02-09 09:14:00|306.33|304.13|306.33|304.13|306.41|304.21|306.33|304.13|0
1644398050000|2022-02-09 09:14:10|306.41|304.21|306.41|304.21|306.66|304.46|306.41|304.21|0
1644398060000|2022-02-09 09:14:20|305.83|303.63|305.58|303.38|305.91|303.71|305.58|303.38|0
1644398080000|2022-02-09 09:14:40|305.75|303.55|305.83|303.63|305.91|303.71|305.75|303.55|0
1644398090000|2022-02-09 09:14:50|305.91|303.71|305.91|303.71|306.08|303.88|305.83|303.63|0
1644398100000|2022-02-09 09:15:00|305.83|303.63|306.25|304.05|306.25|304.05|305.83|303.63|0
1644398110000|2022-02-09 09:15:10|306.33|304.13|306.33|304.13|306.33|304.13|306.25|304.05|0
1644398120000|2022-02-09 09:15:20|306.41|304.21|306.33|304.13|306.41|304.21|306.33|304.13|0
1644398130000|2022-02-09 09:15:30|306.24|304.04|306.24|304.04|306.24|304.04|306.24|304.04|0
1644398140000|2022-02-09 09:15:40|306.17|303.97|306.58|304.38|306.58|304.38|306.17|303.97|0
1644398150000|2022-02-09 09:15:50|306.41|304.21|306.5|304.3|306.5|304.3|306.41|304.21|0
1644398160000|2022-02-09 09:16:00|306.41|304.21|306.66|304.46|306.66|304.46|306.41|304.21|0
1644398170000|2022-02-09 09:16:10|306.74|304.54|306.83|304.63|306.83|304.63|306.74|304.54|0
1644398180000|2022-02-09 09:16:20|306.91|304.71|307.08|304.88|307.08|304.88|306.91|304.71|0
1644398190000|2022-02-09 09:16:30|306.91|304.71|306.91|304.71|306.91|304.71|306.74|304.54|0
1644398200000|2022-02-09 09:16:40|307|304.8|306.91|304.71|307|304.8|306.83|304.63|0
1644398210000|2022-02-09 09:16:50|307|304.8|306.91|304.71|307|304.8|306.91|304.71|0
1644398220000|2022-02-09 09:17:00|307|304.8|306.91|304.71|307|304.8|306.91|304.71|0
1644398230000|2022-02-09 09:17:10|306.74|304.54|306.74|304.54|306.83|304.63|306.74|304.54|0
1644398240000|2022-02-09 09:17:20|306.83|304.63|307.08|304.88|307.08|304.88|306.83|304.63|0
1644398250000|2022-02-09 09:17:30|307.16|304.96|307.41|305.21|307.41|305.21|307.16|304.96|0
1644398260000|2022-02-09 09:17:40|307.08|304.88|307.24|305.04|307.24|305.04|307.08|304.88|0
1644398270000|2022-02-09 09:17:50|307|304.8|306.91|304.71|307.08|304.88|306.91|304.71|0
1644398280000|2022-02-09 09:18:00|306.83|304.63|306.74|304.54|306.83|304.63|306.74|304.54|0
1644398290000|2022-02-09 09:18:10|306.58|304.38|306.58|304.38|306.58|304.38|306.58|304.38|0
1644398300000|2022-02-09 09:18:20|306.33|304.13|306.16|303.96|306.33|304.13|306.16|303.96|0
1644398310000|2022-02-09 09:18:30|306.24|304.04|305.75|303.55|306.24|304.04|305.75|303.55|0
1644398320000|2022-02-09 09:18:40|306.08|303.88|306.08|303.88|306.08|303.88|306.08|303.88|0
1644398330000|2022-02-09 09:18:50|306.24|304.04|306.41|304.21|306.41|304.21|306.24|304.04|0
1644398340000|2022-02-09 09:19:00|306.5|304.3|306.58|304.38|306.58|304.38|306.41|304.21|0
1644398350000|2022-02-09 09:19:10|306.74|304.54|306.66|304.46|306.74|304.54|306.58|304.38|0
1644398360000|2022-02-09 09:19:20|306.58|304.38|306.41|304.21|306.58|304.38|306.41|304.21|0
1644398370000|2022-02-09 09:19:30|306.33|304.13|305.74|303.54|306.41|304.21|305.74|303.54|0
1644398380000|2022-02-09 09:19:40|305.83|303.63|306|303.8|306|303.8|305.83|303.63|0
1644398390000|2022-02-09 09:19:50|305.91|303.71|305.74|303.54|305.91|303.71|305.74|303.54|0
1644398400000|2022-02-09 09:20:00|305.66|303.46|305.66|303.46|305.66|303.46|305.58|303.38|0
1644398410000|2022-02-09 09:20:10|305.74|303.54|305.91|303.71|305.91|303.71|305.74|303.54|0
1644398420000|2022-02-09 09:20:20|306.08|303.88|306.24|304.04|306.24|304.04|306.08|303.88|0
1644398430000|2022-02-09 09:20:30|306.08|303.88|306.08|303.88|306.16|303.96|306.08|303.88|0
1644398450000|2022-02-09 09:20:50|305.91|303.71|305.74|303.54|305.91|303.71|305.74|303.54|0
1644398460000|2022-02-09 09:21:00|305.58|303.38|305.58|303.38|305.58|303.38|305.5|303.3|0
1644398470000|2022-02-09 09:21:10|305.74|303.54|305.74|303.54|305.74|303.54|305.74|303.54|0
1644398480000|2022-02-09 09:21:20|305.91|303.71|305.91|303.71|305.91|303.71|305.91|303.71|0
1644398490000|2022-02-09 09:21:30|306.08|303.88|306.41|304.21|306.41|304.21|306.08|303.88|0
1644398500000|2022-02-09 09:21:40|306.57|304.37|306.33|304.13|306.66|304.46|306.33|304.13|0
1644398510000|2022-02-09 09:21:50|306.41|304.21|306.74|304.54|306.74|304.54|306.41|304.21|0
1644398520000|2022-02-09 09:22:00|306.66|304.46|306.66|304.46|306.66|304.46|306.66|304.46|0
1644398530000|2022-02-09 09:22:10|306.74|304.54|306.57|304.37|306.74|304.54|306.57|304.37|0
1644398540000|2022-02-09 09:22:20|306.66|304.46|306.66|304.46|306.66|304.46|306.49|304.29|0
1644398550000|2022-02-09 09:22:30|306.74|304.54|306.74|304.54|306.74|304.54|306.57|304.37|0
1644398560000|2022-02-09 09:22:40|306.83|304.63|306.83|304.63|306.83|304.63|306.74|304.54|0
1644398570000|2022-02-09 09:22:50|306.91|304.71|306.66|304.46|306.91|304.71|306.66|304.46|0
1644398580000|2022-02-09 09:23:00|306.57|304.37|306.49|304.29|306.57|304.37|306.49|304.29|0
1644398590000|2022-02-09 09:23:10|306.41|304.21|306.49|304.29|306.49|304.29|306.41|304.21|0
1644398600000|2022-02-09 09:23:20|306.41|304.21|306.24|304.04|306.41|304.21|306.24|304.04|0
1644398610000|2022-02-09 09:23:30|306.33|304.13|306.24|304.04|306.33|304.13|306.24|304.04|0
1644398620000|2022-02-09 09:23:40|306.41|304.21|306.41|304.21|306.41|304.21|306.41|304.21|0
1644398630000|2022-02-09 09:23:50|306.57|304.37|306.49|304.29|306.57|304.37|306.41|304.21|0
1644398640000|2022-02-09 09:24:00|306.41|304.21|306.66|304.46|306.74|304.54|306.41|304.21|0
1644398650000|2022-02-09 09:24:10|306.74|304.54|306.91|304.71|306.91|304.71|306.74|304.54|0
1644398660000|2022-02-09 09:24:20|306.83|304.63|306.41|304.21|306.83|304.63|306.41|304.21|0
1644398670000|2022-02-09 09:24:30|306.49|304.29|306.57|304.37|306.57|304.37|306.41|304.21|0
1644398680000|2022-02-09 09:24:40|306.49|304.29|306.57|304.37|306.57|304.37|306.41|304.21|0
1644398690000|2022-02-09 09:24:50|306.49|304.29|306.57|304.37|306.57|304.37|306.49|304.29|0
1644398700000|2022-02-09 09:25:00|306.41|304.21|306.57|304.37|306.57|304.37|306.41|304.21|0
1644398710000|2022-02-09 09:25:10|306.49|304.29|306.49|304.29|306.57|304.37|306.49|304.29|0
1644398720000|2022-02-09 09:25:20|306.57|304.37|306.74|304.54|306.74|304.54|306.57|304.37|0
1644398730000|2022-02-09 09:25:30|306.91|304.71|307.07|304.87|307.07|304.87|306.91|304.71|0
1644398740000|2022-02-09 09:25:40|307.41|305.21|307.41|305.21|307.41|305.21|307.41|305.21|0
1644398750000|2022-02-09 09:25:50|307.16|304.96|307.24|305.04|307.24|305.04|307.16|304.96|0
1644398760000|2022-02-09 09:26:00|307.07|304.87|306.99|304.79|307.07|304.87|306.99|304.79|0
1644398770000|2022-02-09 09:26:10|307.07|304.87|307.07|304.87|307.07|304.87|307.07|304.87|0
1644398780000|2022-02-09 09:26:20|306.99|304.79|307.33|305.13|307.33|305.13|306.99|304.79|0
1644398790000|2022-02-09 09:26:30|307.24|305.04|307.24|305.04|307.24|305.04|307.16|304.96|0
1644398800000|2022-02-09 09:26:40|307.41|305.21|307.33|305.13|307.41|305.21|307.24|305.04|0
1644398810000|2022-02-09 09:26:50|307.24|305.04|307.24|305.04|307.33|305.13|307.24|305.04|0
1644398820000|2022-02-09 09:27:00|307.57|305.37|307.57|305.37|307.57|305.37|307.57|305.37|0
1644398830000|2022-02-09 09:27:10|307.4|305.2|307.57|305.37|307.66|305.46|307.4|305.2|0
1644398840000|2022-02-09 09:27:20|307.4|305.2|307.57|305.37|307.57|305.37|307.4|305.2|0
1644398850000|2022-02-09 09:27:30|307.74|305.54|307.74|305.54|307.74|305.54|307.74|305.54|0
1644398860000|2022-02-09 09:27:40|307.57|305.37|307.66|305.46|307.74|305.54|307.57|305.37|0
1644398880000|2022-02-09 09:28:00|307.74|305.54|307.74|305.54|307.74|305.54|307.74|305.54|0
1644398890000|2022-02-09 09:28:10|307.9|305.7|307.66|305.46|307.9|305.7|307.57|305.37|0
1644398900000|2022-02-09 09:28:20|307.57|305.37|307.49|305.29|307.57|305.37|307.4|305.2|0
1644398910000|2022-02-09 09:28:30|307.57|305.37|307.49|305.29|307.57|305.37|307.49|305.29|0
1644398920000|2022-02-09 09:28:40|307.4|305.2|307.4|305.2|307.49|305.29|307.4|305.2|0
1644398930000|2022-02-09 09:28:50|307.49|305.29|307.4|305.2|307.49|305.29|307.4|305.2|0
1644398960000|2022-02-09 09:29:20|307.32|305.12|307.4|305.2|307.4|305.2|307.32|305.12|0
1644398970000|2022-02-09 09:29:30|307.57|305.37|307.57|305.37|307.57|305.37|307.57|305.37|0
1644398980000|2022-02-09 09:29:40|307.4|305.2|307.24|305.04|307.4|305.2|307.24|305.04|0
1644398990000|2022-02-09 09:29:50|307.4|305.2|307.4|305.2|307.4|305.2|307.4|305.2|0
1644399000000|2022-02-09 09:30:00|307.57|305.37|307.24|305.04|307.57|305.37|307.24|305.04|0
1644399010000|2022-02-09 09:30:10|307.07|304.87|307.24|305.04|307.24|305.04|307.07|304.87|0
1644399020000|2022-02-09 09:30:20|307.4|305.2|307.07|304.87|307.4|305.2|307.07|304.87|0
1644399050000|2022-02-09 09:30:50|307.24|305.04|307.24|305.04|307.24|305.04|307.07|304.87|0
1644399060000|2022-02-09 09:31:00|307.07|304.87|307.07|304.87|307.07|304.87|307.07|304.87|0
1644399070000|2022-02-09 09:31:10|307.16|304.96|307.24|305.04|307.24|305.04|307.16|304.96|0
1644399090000|2022-02-09 09:31:30|307.32|305.12|307.24|305.04|307.32|305.12|307.24|305.04|0
1644399100000|2022-02-09 09:31:40|307.32|305.12|307.32|305.12|307.32|305.12|307.24|305.04|0
1644399110000|2022-02-09 09:31:50|307.24|305.04|307.24|305.04|307.24|305.04|307.24|305.04|0
1644399120000|2022-02-09 09:32:00|307.49|305.29|307.4|305.2|307.49|305.29|307.4|305.2|0
1644399130000|2022-02-09 09:32:10|307.57|305.37|307.82|305.62|307.82|305.62|307.57|305.37|0
1644399140000|2022-02-09 09:32:20|307.9|305.7|307.66|305.46|307.9|305.7|307.66|305.46|0
1644399150000|2022-02-09 09:32:30|307.57|305.37|307.24|305.04|307.57|305.37|307.24|305.04|0
1644399160000|2022-02-09 09:32:40|307.4|305.2|307.4|305.2|307.4|305.2|307.4|305.2|0
1644399170000|2022-02-09 09:32:50|307.49|305.29|307.49|305.29|307.49|305.29|307.49|305.29|0
1644399180000|2022-02-09 09:33:00|307.4|305.2|307.24|305.04|307.49|305.29|307.24|305.04|0
1644399190000|2022-02-09 09:33:10|306.9|304.7|307.07|304.87|307.07|304.87|306.9|304.7|0
1644399200000|2022-02-09 09:33:20|306.9|304.7|306.9|304.7|306.9|304.7|306.9|304.7|0
1644399220000|2022-02-09 09:33:40|306.74|304.54|306.74|304.54|306.74|304.54|306.74|304.54|0
1644399250000|2022-02-09 09:34:10|306.9|304.7|306.9|304.7|306.9|304.7|306.9|304.7|0
1644399260000|2022-02-09 09:34:20|306.74|304.54|306.74|304.54|306.74|304.54|306.74|304.54|0
1644399270000|2022-02-09 09:34:30|306.82|304.62|306.74|304.54|306.82|304.62|306.74|304.54|0
1644399280000|2022-02-09 09:34:40|306.07|303.87|306.4|304.2|306.4|304.2|306.07|303.87|0
1644399310000|2022-02-09 09:35:10|306.24|304.04|306.24|304.04|306.24|304.04|306.24|304.04|0
1644399320000|2022-02-09 09:35:20|306.07|303.87|305.9|303.7|306.07|303.87|305.9|303.7|0
1644399330000|2022-02-09 09:35:30|306.07|303.87|305.9|303.7|306.07|303.87|305.9|303.7|0
1644399340000|2022-02-09 09:35:40|306.24|304.04|306.24|304.04|306.24|304.04|306.24|304.04|0
1644399350000|2022-02-09 09:35:50|306.4|304.2|306.4|304.2|306.4|304.2|306.4|304.2|0
1644399360000|2022-02-09 09:36:00|306.57|304.37|306.57|304.37|306.57|304.37|306.57|304.37|0
1644399370000|2022-02-09 09:36:10|306.4|304.2|306.32|304.12|306.4|304.2|306.32|304.12|0
1644399380000|2022-02-09 09:36:20|306.4|304.2|306.32|304.12|306.4|304.2|306.32|304.12|0
1644399390000|2022-02-09 09:36:30|306.24|304.04|306.24|304.04|306.24|304.04|306.24|304.04|0
1644399400000|2022-02-09 09:36:40|306.32|304.12|306.24|304.04|306.32|304.12|306.24|304.04|0
1644399410000|2022-02-09 09:36:50|306.57|304.37|306.4|304.2|306.57|304.37|306.4|304.2|0
1644399420000|2022-02-09 09:37:00|306.57|304.37|306.57|304.37|306.57|304.37|306.57|304.37|0
1644399430000|2022-02-09 09:37:10|306.49|304.29|306.07|303.87|306.57|304.37|306.07|303.87|0
1644399440000|2022-02-09 09:37:20|306.24|304.04|306.16|303.96|306.24|304.04|306.16|303.96|0
1644399450000|2022-02-09 09:37:30|306.07|303.87|306.24|304.04|306.24|304.04|306.07|303.87|0
1644399460000|2022-02-09 09:37:40|306.16|303.96|306.07|303.87|306.24|304.04|305.99|303.79|0
1644399470000|2022-02-09 09:37:50|306.16|303.96|306.07|303.87|306.16|303.96|306.07|303.87|0
1644399480000|2022-02-09 09:38:00|306.24|304.04|306.24|304.04|306.24|304.04|306.24|304.04|0
1644399490000|2022-02-09 09:38:10|306.4|304.2|306.4|304.2|306.4|304.2|306.4|304.2|0
1644399500000|2022-02-09 09:38:20|306.49|304.29|306.49|304.29|306.49|304.29|306.49|304.29|0
1644399510000|2022-02-09 09:38:30|306.57|304.37|306.4|304.2|306.57|304.37|306.4|304.2|0
1644399520000|2022-02-09 09:38:40|306.57|304.37|306.73|304.53|306.73|304.53|306.57|304.37|0
1644399540000|2022-02-09 09:39:00|307.23|305.03|306.99|304.79|307.23|305.03|306.99|304.79|0
1644399550000|2022-02-09 09:39:10|306.82|304.62|306.73|304.53|306.9|304.7|306.73|304.53|0
1644399560000|2022-02-09 09:39:20|306.57|304.37|306.73|304.53|306.73|304.53|306.57|304.37|0
1644399570000|2022-02-09 09:39:30|306.82|304.62|306.82|304.62|306.82|304.62|306.82|304.62|0
1644399580000|2022-02-09 09:39:40|306.9|304.7|306.9|304.7|306.9|304.7|306.9|304.7|0
1644399590000|2022-02-09 09:39:50|306.73|304.53|306.73|304.53|306.73|304.53|306.73|304.53|0
1644399600000|2022-02-09 09:40:00|306.9|304.7|306.9|304.7|306.9|304.7|306.73|304.53|0
1644399610000|2022-02-09 09:40:10|307.07|304.87|306.9|304.7|307.07|304.87|306.9|304.7|0
1644399620000|2022-02-09 09:40:20|306.99|304.79|306.82|304.62|306.99|304.79|306.73|304.53|0
1644399630000|2022-02-09 09:40:30|306.73|304.53|306.4|304.2|306.73|304.53|306.4|304.2|0
1644399640000|2022-02-09 09:40:40|306.57|304.37|306.57|304.37|306.57|304.37|306.57|304.37|0
1644399650000|2022-02-09 09:40:50|306.73|304.53|306.73|304.53|306.73|304.53|306.49|304.29|0
1644399660000|2022-02-09 09:41:00|306.57|304.37|306.65|304.45|306.73|304.53|306.57|304.37|0
1644399670000|2022-02-09 09:41:10|306.73|304.53|306.73|304.53|306.73|304.53|306.57|304.37|0
1644399680000|2022-02-09 09:41:20|306.65|304.45|306.82|304.62|306.82|304.62|306.65|304.45|0
1644399690000|2022-02-09 09:41:30|306.9|304.7|306.73|304.53|306.9|304.7|306.73|304.53|0
1644399710000|2022-02-09 09:41:50|306.9|304.7|306.9|304.7|306.9|304.7|306.9|304.7|0
1644399720000|2022-02-09 09:42:00|306.57|304.37|306.73|304.53|306.73|304.53|306.57|304.37|0
1644399740000|2022-02-09 09:42:20|306.57|304.37|306.65|304.45|306.65|304.45|306.57|304.37|0
1644399750000|2022-02-09 09:42:30|306.82|304.62|306.9|304.7|306.9|304.7|306.73|304.53|0
1644399760000|2022-02-09 09:42:40|306.73|304.53|306.73|304.53|306.73|304.53|306.73|304.53|0
1644399770000|2022-02-09 09:42:50|306.9|304.7|306.9|304.7|306.9|304.7|306.9|304.7|0
1644399780000|2022-02-09 09:43:00|306.82|304.62|306.65|304.45|306.82|304.62|306.57|304.37|0
1644399790000|2022-02-09 09:43:10|306.57|304.37|306.57|304.37|306.57|304.37|306.57|304.37|0
1644399800000|2022-02-09 09:43:20|306.49|304.29|306.4|304.2|306.49|304.29|306.4|304.2|0
1644399810000|2022-02-09 09:43:30|306.15|303.95|306.15|303.95|306.15|303.95|306.15|303.95|0
1644399820000|2022-02-09 09:43:40|306.23|304.03|306.15|303.95|306.23|304.03|306.15|303.95|0
1644399830000|2022-02-09 09:43:50|306.07|303.87|306.07|303.87|306.07|303.87|306.07|303.87|0
1644399850000|2022-02-09 09:44:10|305.99|303.79|305.73|303.53|305.99|303.79|305.73|303.53|0
1644399860000|2022-02-09 09:44:20|305.9|303.7|306.07|303.87|306.07|303.87|305.9|303.7|0
1644399870000|2022-02-09 09:44:30|305.9|303.7|306.07|303.87|306.07|303.87|305.9|303.7|0
1644399880000|2022-02-09 09:44:40|306.23|304.03|306.32|304.12|306.32|304.12|306.23|304.03|0
1644399890000|2022-02-09 09:44:50|306.4|304.2|306.9|304.7|306.9|304.7|306.4|304.2|0
1644399900000|2022-02-09 09:45:00|306.82|304.62|307.06|304.86|307.23|305.03|306.82|304.62|0
1644399920000|2022-02-09 09:45:20|306.9|304.7|306.9|304.7|306.9|304.7|306.9|304.7|0
1644399930000|2022-02-09 09:45:30|306.82|304.62|306.73|304.53|306.82|304.62|306.73|304.53|0
1644399940000|2022-02-09 09:45:40|306.9|304.7|306.9|304.7|306.9|304.7|306.9|304.7|0
1644399960000|2022-02-09 09:46:00|306.73|304.53|307.06|304.86|307.06|304.86|306.73|304.53|0
1644399980000|2022-02-09 09:46:20|306.9|304.7|306.9|304.7|306.9|304.7|306.9|304.7|0
1644399990000|2022-02-09 09:46:30|306.98|304.78|306.98|304.78|306.98|304.78|306.98|304.78|0
1644400000000|2022-02-09 09:46:40|307.06|304.86|306.98|304.78|307.15|304.95|306.98|304.78|0
1644400010000|2022-02-09 09:46:50|307.06|304.86|307.06|304.86|307.06|304.86|307.06|304.86|0
1644400020000|2022-02-09 09:47:00|307.15|304.95|307.4|305.2|307.4|305.2|307.15|304.95|0
1644400030000|2022-02-09 09:47:10|307.23|305.03|307.15|304.95|307.23|305.03|307.15|304.95|0
1644400040000|2022-02-09 09:47:20|307.23|305.03|307.23|305.03|307.23|305.03|307.23|305.03|0
1644400050000|2022-02-09 09:47:30|307.4|305.2|307.4|305.2|307.4|305.2|307.4|305.2|0
1644400070000|2022-02-09 09:47:50|307.32|305.12|307.23|305.03|307.32|305.12|307.23|305.03|0
1644400080000|2022-02-09 09:48:00|307.06|304.86|307.06|304.86|307.15|304.95|307.06|304.86|0
1644400090000|2022-02-09 09:48:10|307.23|305.03|307.23|305.03|307.23|305.03|307.15|304.95|0
1644400100000|2022-02-09 09:48:20|307.56|305.36|307.48|305.28|307.56|305.36|307.48|305.28|0
1644400110000|2022-02-09 09:48:30|307.4|305.2|307.4|305.2|307.48|305.28|307.4|305.2|0
1644400130000|2022-02-09 09:48:50|307.56|305.36|307.06|304.86|307.56|305.36|307.06|304.86|0
1644400140000|2022-02-09 09:49:00|307.23|305.03|307.56|305.36|307.56|305.36|307.23|305.03|0
1644400150000|2022-02-09 09:49:10|307.4|305.2|307.23|305.03|307.4|305.2|307.23|305.03|0
1644400170000|2022-02-09 09:49:30|307.32|305.12|307.32|305.12|307.32|305.12|307.32|305.12|0
1644400180000|2022-02-09 09:49:40|307.23|305.03|307.32|305.12|307.32|305.12|307.23|305.03|0
1644400190000|2022-02-09 09:49:50|307.23|305.03|307.32|305.12|307.32|305.12|307.23|305.03|0
1644400200000|2022-02-09 09:50:00|307.23|305.03|307.32|305.12|307.32|305.12|307.23|305.03|0
1644400210000|2022-02-09 09:50:10|307.23|305.03|307.73|305.53|307.9|305.7|307.23|305.03|0
1644400220000|2022-02-09 09:50:20|307.65|305.45|307.65|305.45|307.65|305.45|307.65|305.45|0
1644400230000|2022-02-09 09:50:30|307.56|305.36|307.73|305.53|307.73|305.53|307.56|305.36|0
1644400250000|2022-02-09 09:50:50|307.81|305.61|307.73|305.53|307.81|305.61|307.73|305.53|0
1644400260000|2022-02-09 09:51:00|307.89|305.69|308.15|305.95|308.15|305.95|307.89|305.69|0
1644400270000|2022-02-09 09:51:10|308.06|305.86|307.89|305.69|308.06|305.86|307.89|305.69|0
1644400280000|2022-02-09 09:51:20|307.98|305.78|307.81|305.61|307.98|305.78|307.81|305.61|0
1644400290000|2022-02-09 09:51:30|307.73|305.53|307.73|305.53|307.73|305.53|307.73|305.53|0
1644400300000|2022-02-09 09:51:40|307.89|305.69|307.89|305.69|307.89|305.69|307.89|305.69|0
1644400310000|2022-02-09 09:51:50|307.98|305.78|307.89|305.69|307.98|305.78|307.89|305.69|0
1644400320000|2022-02-09 09:52:00|307.81|305.61|307.98|305.78|307.98|305.78|307.81|305.61|0
1644400330000|2022-02-09 09:52:10|307.89|305.69|308.06|305.86|308.06|305.86|307.89|305.69|0
1644400340000|2022-02-09 09:52:20|307.98|305.78|307.89|305.69|307.98|305.78|307.89|305.69|0
1644400350000|2022-02-09 09:52:30|307.73|305.53|307.73|305.53|307.73|305.53|307.73|305.53|0
1644400360000|2022-02-09 09:52:40|307.89|305.69|307.73|305.53|307.89|305.69|307.73|305.53|0
1644400370000|2022-02-09 09:52:50|307.65|305.45|307.73|305.53|307.89|305.69|307.65|305.45|0
1644400380000|2022-02-09 09:53:00|307.81|305.61|307.89|305.69|307.89|305.69|307.81|305.61|0
1644400390000|2022-02-09 09:53:10|307.81|305.61|307.89|305.69|307.89|305.69|307.73|305.53|0
1644400400000|2022-02-09 09:53:20|308.06|305.86|308.23|306.03|308.23|306.03|308.06|305.86|0
1644400410000|2022-02-09 09:53:30|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644400420000|2022-02-09 09:53:40|308.15|305.95|308.23|306.03|308.23|306.03|308.06|305.86|0
1644400440000|2022-02-09 09:54:00|308.15|305.95|308.23|306.03|308.23|306.03|308.15|305.95|0
1644400450000|2022-02-09 09:54:10|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644400460000|2022-02-09 09:54:20|307.89|305.69|308.06|305.86|308.06|305.86|307.89|305.69|0
1644400470000|2022-02-09 09:54:30|308.23|306.03|308.39|306.19|308.39|306.19|308.23|306.03|0
1644400490000|2022-02-09 09:54:50|308.23|306.03|308.23|306.03|308.23|306.03|308.23|306.03|0
1644400500000|2022-02-09 09:55:00|308.39|306.19|308.56|306.36|308.56|306.36|308.39|306.19|0
1644400510000|2022-02-09 09:55:10|308.39|306.19|308.06|305.86|308.39|306.19|308.06|305.86|0
1644400520000|2022-02-09 09:55:20|307.89|305.69|307.73|305.53|307.89|305.69|307.73|305.53|0
1644400530000|2022-02-09 09:55:30|307.56|305.36|307.56|305.36|307.56|305.36|307.56|305.36|0
1644400540000|2022-02-09 09:55:40|307.73|305.53|307.73|305.53|307.73|305.53|307.73|305.53|0
1644400550000|2022-02-09 09:55:50|307.56|305.36|307.56|305.36|307.65|305.45|307.56|305.36|0
1644400560000|2022-02-09 09:56:00|307.73|305.53|307.81|305.61|307.89|305.69|307.73|305.53|0
1644400570000|2022-02-09 09:56:10|307.89|305.69|307.89|305.69|307.98|305.78|307.89|305.69|0
1644400580000|2022-02-09 09:56:20|307.73|305.53|307.73|305.53|307.73|305.53|307.73|305.53|0
1644400590000|2022-02-09 09:56:30|307.56|305.36|307.56|305.36|307.56|305.36|307.56|305.36|0
1644400600000|2022-02-09 09:56:40|307.65|305.45|307.73|305.53|307.73|305.53|307.65|305.45|0
1644400610000|2022-02-09 09:56:50|307.89|305.69|307.56|305.36|307.89|305.69|307.56|305.36|0
1644400630000|2022-02-09 09:57:10|307.65|305.45|307.73|305.53|307.73|305.53|307.56|305.36|0
1644400640000|2022-02-09 09:57:20|307.89|305.69|308.06|305.86|308.06|305.86|307.89|305.69|0
1644400650000|2022-02-09 09:57:30|307.89|305.69|308.06|305.86|308.06|305.86|307.89|305.69|0
1644400660000|2022-02-09 09:57:40|308.23|306.03|308.23|306.03|308.23|306.03|308.23|306.03|0
1644400670000|2022-02-09 09:57:50|308.31|306.11|308.31|306.11|308.31|306.11|308.31|306.11|0
1644400680000|2022-02-09 09:58:00|308.39|306.19|308.23|306.03|308.39|306.19|308.23|306.03|0
1644400690000|2022-02-09 09:58:10|308.06|305.86|308.23|306.03|308.31|306.11|308.06|305.86|0
1644400720000|2022-02-09 09:58:40|308.14|305.94|308.14|305.94|308.14|305.94|308.14|305.94|0
1644400730000|2022-02-09 09:58:50|308.23|306.03|308.06|305.86|308.23|306.03|308.06|305.86|0
1644400740000|2022-02-09 09:59:00|307.89|305.69|308.06|305.86|308.06|305.86|307.89|305.69|0
1644400750000|2022-02-09 09:59:10|308.14|305.94|308.22|306.02|308.22|306.02|308.14|305.94|0
1644400770000|2022-02-09 09:59:30|308.39|306.19|308.39|306.19|308.39|306.19|308.39|306.19|0
1644400780000|2022-02-09 09:59:40|308.31|306.11|308.31|306.11|308.39|306.19|308.31|306.11|0
1644400790000|2022-02-09 09:59:50|308.39|306.19|308.48|306.28|308.48|306.28|308.39|306.19|0
1644400800000|2022-02-09 10:00:00|308.56|306.36|308.22|306.02|308.56|306.36|308.22|306.02|0
1644400810000|2022-02-09 10:00:10|308.31|306.11|308.48|306.28|308.48|306.28|308.31|306.11|0
1644400820000|2022-02-09 10:00:20|308.56|306.36|308.73|306.53|308.73|306.53|308.56|306.36|0
1644400840000|2022-02-09 10:00:40|308.56|306.36|308.56|306.36|308.56|306.36|308.56|306.36|0
1644400860000|2022-02-09 10:01:00|308.72|306.52|309.23|307.03|309.23|307.03|308.72|306.52|0
1644400870000|2022-02-09 10:01:10|309.06|306.86|308.39|306.19|309.06|306.86|308.39|306.19|0
1644400880000|2022-02-09 10:01:20|308.14|305.94|308.14|305.94|308.22|306.02|308.14|305.94|0
1644400890000|2022-02-09 10:01:30|308.06|305.86|308.48|306.28|308.48|306.28|307.98|305.78|0
1644400900000|2022-02-09 10:01:40|308.56|306.36|307.89|305.69|308.56|306.36|307.89|305.69|0
1644400910000|2022-02-09 10:01:50|307.98|305.78|307.89|305.69|308.06|305.86|307.89|305.69|0
1644400920000|2022-02-09 10:02:00|308.06|305.86|307.89|305.69|308.06|305.86|307.89|305.69|0
1644400930000|2022-02-09 10:02:10|307.81|305.61|307.81|305.61|307.81|305.61|307.81|305.61|0
1644400940000|2022-02-09 10:02:20|307.89|305.69|307.98|305.78|307.98|305.78|307.89|305.69|0
1644400950000|2022-02-09 10:02:30|307.89|305.69|307.72|305.52|307.89|305.69|307.72|305.52|0
1644400960000|2022-02-09 10:02:40|307.81|305.61|307.72|305.52|307.89|305.69|307.72|305.52|0
1644400970000|2022-02-09 10:02:50|307.48|305.28|307.48|305.28|307.48|305.28|307.48|305.28|0
1644400980000|2022-02-09 10:03:00|307.56|305.36|307.56|305.36|307.56|305.36|307.56|305.36|0
1644400990000|2022-02-09 10:03:10|307.72|305.52|307.56|305.36|307.72|305.52|307.56|305.36|0
1644401000000|2022-02-09 10:03:20|307.39|305.19|307.48|305.28|307.48|305.28|307.39|305.19|0
1644401010000|2022-02-09 10:03:30|307.39|305.19|307.48|305.28|307.48|305.28|307.39|305.19|0
1644401020000|2022-02-09 10:03:40|307.56|305.36|307.72|305.52|307.72|305.52|307.56|305.36|0
1644401030000|2022-02-09 10:03:50|307.56|305.36|307.56|305.36|307.64|305.44|307.56|305.36|0
1644401040000|2022-02-09 10:04:00|307.64|305.44|307.56|305.36|307.64|305.44|307.56|305.36|0
1644401060000|2022-02-09 10:04:20|307.48|305.28|307.72|305.52|307.72|305.52|307.48|305.28|0
1644401070000|2022-02-09 10:04:30|307.81|305.61|307.89|305.69|308.06|305.86|307.81|305.61|0
1644401080000|2022-02-09 10:04:40|307.72|305.52|307.72|305.52|307.72|305.52|307.72|305.52|0
1644401090000|2022-02-09 10:04:50|307.81|305.61|307.81|305.61|307.81|305.61|307.72|305.52|0
1644401100000|2022-02-09 10:05:00|307.72|305.52|307.89|305.69|307.89|305.69|307.64|305.44|0
1644401110000|2022-02-09 10:05:10|307.72|305.52|307.89|305.69|307.89|305.69|307.72|305.52|0
1644401120000|2022-02-09 10:05:20|307.72|305.52|307.72|305.52|307.72|305.52|307.72|305.52|0
1644401140000|2022-02-09 10:05:40|307.56|305.36|307.72|305.52|307.72|305.52|307.56|305.36|0
1644401150000|2022-02-09 10:05:50|307.64|305.44|307.64|305.44|307.64|305.44|307.64|305.44|0
1644401160000|2022-02-09 10:06:00|307.81|305.61|307.55|305.35|307.81|305.61|307.55|305.35|0
1644401170000|2022-02-09 10:06:10|307.72|305.52|307.72|305.52|307.72|305.52|307.72|305.52|0
1644401180000|2022-02-09 10:06:20|307.55|305.35|307.72|305.52|307.72|305.52|307.55|305.35|0
1644401190000|2022-02-09 10:06:30|307.64|305.44|307.72|305.52|307.72|305.52|307.64|305.44|0
1644401200000|2022-02-09 10:06:40|307.55|305.35|307.72|305.52|307.72|305.52|307.55|305.35|0
1644401210000|2022-02-09 10:06:50|307.89|305.69|307.89|305.69|307.89|305.69|307.89|305.69|0
1644401220000|2022-02-09 10:07:00|307.97|305.77|307.89|305.69|307.97|305.77|307.89|305.69|0
1644401230000|2022-02-09 10:07:10|307.81|305.61|307.72|305.52|307.89|305.69|307.72|305.52|0
1644401240000|2022-02-09 10:07:20|307.55|305.35|307.39|305.19|307.72|305.52|307.39|305.19|0
1644401270000|2022-02-09 10:07:50|307.31|305.11|307.39|305.19|307.39|305.19|307.22|305.02|0
1644401280000|2022-02-09 10:08:00|307.22|305.02|307.05|304.85|307.22|305.02|307.05|304.85|0
1644401290000|2022-02-09 10:08:10|307.22|305.02|306.89|304.69|307.22|305.02|306.89|304.69|0
1644401310000|2022-02-09 10:08:30|306.81|304.61|306.72|304.52|306.89|304.69|306.72|304.52|0
1644401320000|2022-02-09 10:08:40|306.64|304.44|306.64|304.44|306.64|304.44|306.64|304.44|0
1644401330000|2022-02-09 10:08:50|306.55|304.35|306.55|304.35|306.55|304.35|306.55|304.35|0
1644401340000|2022-02-09 10:09:00|306.47|304.27|306.39|304.19|306.47|304.27|306.39|304.19|0
1644401350000|2022-02-09 10:09:10|306.22|304.02|306.06|303.86|306.22|304.02|306.06|303.86|0
1644401360000|2022-02-09 10:09:20|306.22|304.02|306.22|304.02|306.22|304.02|306.22|304.02|0
1644401370000|2022-02-09 10:09:30|306.14|303.94|306.06|303.86|306.22|304.02|306.06|303.86|0
1644401390000|2022-02-09 10:09:50|306.22|304.02|306.31|304.11|306.31|304.11|306.22|304.02|0
1644401400000|2022-02-09 10:10:00|306.55|304.35|306.31|304.11|306.72|304.52|306.31|304.11|0
1644401410000|2022-02-09 10:10:10|306.47|304.27|306.39|304.19|306.55|304.35|306.39|304.19|0
1644401420000|2022-02-09 10:10:20|306.47|304.27|306.72|304.52|306.72|304.52|306.47|304.27|0
1644401440000|2022-02-09 10:10:40|306.64|304.44|306.72|304.52|306.72|304.52|306.64|304.44|0
1644401460000|2022-02-09 10:11:00|306.64|304.44|306.72|304.52|306.72|304.52|306.55|304.35|0
1644401480000|2022-02-09 10:11:20|306.89|304.69|306.89|304.69|306.89|304.69|306.89|304.69|0
1644401490000|2022-02-09 10:11:30|306.81|304.61|306.81|304.61|306.89|304.69|306.72|304.52|0
1644401500000|2022-02-09 10:11:40|306.72|304.52|306.89|304.69|306.89|304.69|306.72|304.52|0
1644401510000|2022-02-09 10:11:50|306.97|304.77|306.89|304.69|307.14|304.94|306.89|304.69|0
1644401520000|2022-02-09 10:12:00|306.72|304.52|306.72|304.52|306.89|304.69|306.72|304.52|0
1644401530000|2022-02-09 10:12:10|306.55|304.35|306.39|304.19|306.55|304.35|306.31|304.11|0
1644401540000|2022-02-09 10:12:20|306.55|304.35|306.55|304.35|306.55|304.35|306.55|304.35|0
1644401560000|2022-02-09 10:12:40|306.47|304.27|306.39|304.19|306.47|304.27|306.39|304.19|0
1644401570000|2022-02-09 10:12:50|306.47|304.27|306.55|304.35|306.55|304.35|306.47|304.27|0
1644401580000|2022-02-09 10:13:00|306.39|304.19|306.31|304.11|306.39|304.19|306.31|304.11|0
1644401590000|2022-02-09 10:13:10|306.22|304.02|306.05|303.85|306.22|304.02|306.05|303.85|0
1644401600000|2022-02-09 10:13:20|305.72|303.52|305.97|303.77|306.05|303.85|305.72|303.52|0
1644401610000|2022-02-09 10:13:30|306.05|303.85|306.31|304.11|306.31|304.11|306.05|303.85|0
1644401620000|2022-02-09 10:13:40|306.22|304.02|306.22|304.02|306.22|304.02|306.22|304.02|0
1644401630000|2022-02-09 10:13:50|306.05|303.85|306.05|303.85|306.05|303.85|306.05|303.85|0
1644401640000|2022-02-09 10:14:00|305.97|303.77|305.89|303.69|305.97|303.77|305.89|303.69|0
1644401650000|2022-02-09 10:14:10|305.81|303.61|305.89|303.69|305.89|303.69|305.72|303.52|0
1644401660000|2022-02-09 10:14:20|306.05|303.85|306.05|303.85|306.05|303.85|305.89|303.69|0
1644401670000|2022-02-09 10:14:30|304.73|302.53|304.48|302.28|304.89|302.69|304.48|302.28|0
1644401680000|2022-02-09 10:14:40|304.23|302.03|304.39|302.19|304.39|302.19|304.23|302.03|0
1644401690000|2022-02-09 10:14:50|304.56|302.36|304.39|302.19|304.56|302.36|304.39|302.19|0
1644401700000|2022-02-09 10:15:00|304.56|302.36|304.98|302.78|305.06|302.86|304.56|302.36|0
1644401710000|2022-02-09 10:15:10|305.06|302.86|305.06|302.86|305.22|303.02|305.06|302.86|0
1644401720000|2022-02-09 10:15:20|304.89|302.69|304.89|302.69|304.98|302.78|304.89|302.69|0
1644401730000|2022-02-09 10:15:30|305.06|302.86|305.06|302.86|305.22|303.02|305.06|302.86|0
1644401740000|2022-02-09 10:15:40|305.39|303.19|305.39|303.19|305.39|303.19|305.39|303.19|0
1644401750000|2022-02-09 10:15:50|305.22|303.02|305.14|302.94|305.22|303.02|305.06|302.86|0
1644401760000|2022-02-09 10:16:00|305.06|302.86|305.06|302.86|305.06|302.86|305.06|302.86|0
1644401770000|2022-02-09 10:16:10|304.89|302.69|304.89|302.69|304.89|302.69|304.89|302.69|0
1644401780000|2022-02-09 10:16:20|304.81|302.61|304.89|302.69|304.89|302.69|304.81|302.61|0
1644401790000|2022-02-09 10:16:30|305.06|302.86|305.06|302.86|305.06|302.86|305.06|302.86|0
1644401800000|2022-02-09 10:16:40|305.22|303.02|305.06|302.86|305.22|303.02|305.06|302.86|0
1644401810000|2022-02-09 10:16:50|305.22|303.02|305.22|303.02|305.22|303.02|305.22|303.02|0
1644401820000|2022-02-09 10:17:00|305.06|302.86|305.06|302.86|305.06|302.86|305.06|302.86|0
1644401840000|2022-02-09 10:17:20|304.98|302.78|305.06|302.86|305.06|302.86|304.98|302.78|0
1644401850000|2022-02-09 10:17:30|304.89|302.69|304.72|302.52|304.89|302.69|304.72|302.52|0
1644401870000|2022-02-09 10:17:50|304.64|302.44|304.39|302.19|304.64|302.44|304.39|302.19|0
1644401880000|2022-02-09 10:18:00|304.23|302.03|304.23|302.03|304.23|302.03|304.06|301.86|0
1644401890000|2022-02-09 10:18:10|304.39|302.19|304.48|302.28|304.48|302.28|304.39|302.19|0
1644401900000|2022-02-09 10:18:20|304.72|302.52|304.64|302.44|304.72|302.52|304.64|302.44|0
1644401910000|2022-02-09 10:18:30|304.56|302.36|304.72|302.52|304.72|302.52|304.56|302.36|0
1644401920000|2022-02-09 10:18:40|304.89|302.69|304.89|302.69|304.89|302.69|304.72|302.52|0
1644401940000|2022-02-09 10:19:00|304.72|302.52|304.72|302.52|304.72|302.52|304.72|302.52|0
1644401950000|2022-02-09 10:19:10|304.81|302.61|304.81|302.61|304.89|302.69|304.81|302.61|0
1644401960000|2022-02-09 10:19:20|304.72|302.52|304.72|302.52|304.72|302.52|304.72|302.52|0
1644401970000|2022-02-09 10:19:30|304.56|302.36|304.56|302.36|304.56|302.36|304.56|302.36|0
1644401980000|2022-02-09 10:19:40|304.48|302.28|304.39|302.19|304.48|302.28|304.39|302.19|0
1644401990000|2022-02-09 10:19:50|304.23|302.03|304.31|302.11|304.39|302.19|304.23|302.03|0
1644402000000|2022-02-09 10:20:00|304.39|302.19|304.39|302.19|304.39|302.19|304.39|302.19|0
1644402010000|2022-02-09 10:20:10|304.23|302.03|304.39|302.19|304.39|302.19|304.23|302.03|0
1644402020000|2022-02-09 10:20:20|304.31|302.11|304.06|301.86|304.31|302.11|303.89|301.69|0
1644402030000|2022-02-09 10:20:30|304.23|302.03|304.31|302.11|304.39|302.19|304.23|302.03|0
1644402040000|2022-02-09 10:20:40|304.39|302.19|304.56|302.36|304.56|302.36|304.39|302.19|0
1644402050000|2022-02-09 10:20:50|304.48|302.28|304.23|302.03|304.48|302.28|304.23|302.03|0
1644402070000|2022-02-09 10:21:10|304.15|301.95|304.15|301.95|304.15|301.95|304.15|301.95|0
1644402080000|2022-02-09 10:21:20|304.39|302.19|304.39|302.19|304.48|302.28|304.39|302.19|0
1644402090000|2022-02-09 10:21:30|304.48|302.28|304.39|302.19|304.56|302.36|304.39|302.19|0
1644402100000|2022-02-09 10:21:40|304.56|302.36|304.56|302.36|304.56|302.36|304.56|302.36|0
1644402110000|2022-02-09 10:21:50|304.39|302.19|304.56|302.36|304.56|302.36|304.39|302.19|0
1644402140000|2022-02-09 10:22:20|304.39|302.19|304.39|302.19|304.39|302.19|304.39|302.19|0
1644402150000|2022-02-09 10:22:30|304.22|302.02|304.39|302.19|304.39|302.19|304.22|302.02|0
1644402160000|2022-02-09 10:22:40|304.56|302.36|304.56|302.36|304.56|302.36|304.56|302.36|0
1644402170000|2022-02-09 10:22:50|304.39|302.19|304.39|302.19|304.39|302.19|304.39|302.19|0
1644402180000|2022-02-09 10:23:00|304.22|302.02|304.22|302.02|304.31|302.11|304.22|302.02|0
1644402200000|2022-02-09 10:23:20|304.56|302.36|304.56|302.36|304.56|302.36|304.56|302.36|0
1644402210000|2022-02-09 10:23:30|304.64|302.44|304.56|302.36|304.64|302.44|304.56|302.36|0
1644402240000|2022-02-09 10:24:00|304.64|302.44|304.64|302.44|304.64|302.44|304.64|302.44|0
1644402250000|2022-02-09 10:24:10|304.56|302.36|304.56|302.36|304.56|302.36|304.56|302.36|0
1644402270000|2022-02-09 10:24:30|304.48|302.28|304.39|302.19|304.48|302.28|304.39|302.19|0
1644402290000|2022-02-09 10:24:50|304.56|302.36|304.64|302.44|304.64|302.44|304.56|302.36|0
1644402300000|2022-02-09 10:25:00|304.55|302.35|304.55|302.35|304.64|302.44|304.55|302.35|0
1644402310000|2022-02-09 10:25:10|304.72|302.52|304.64|302.44|304.72|302.52|304.64|302.44|0
1644402320000|2022-02-09 10:25:20|304.72|302.52|304.72|302.52|304.72|302.52|304.72|302.52|0
1644402330000|2022-02-09 10:25:30|304.89|302.69|304.89|302.69|304.89|302.69|304.89|302.69|0
1644402350000|2022-02-09 10:25:50|305.05|302.85|305.05|302.85|305.05|302.85|305.05|302.85|0
1644402360000|2022-02-09 10:26:00|304.97|302.77|304.97|302.77|305.05|302.85|304.97|302.77|0
1644402370000|2022-02-09 10:26:10|304.89|302.69|304.81|302.61|304.89|302.69|304.81|302.61|0
1644402380000|2022-02-09 10:26:20|304.89|302.69|305.05|302.85|305.05|302.85|304.89|302.69|0
1644402390000|2022-02-09 10:26:30|305.22|303.02|305.38|303.18|305.38|303.18|305.22|303.02|0
1644402400000|2022-02-09 10:26:40|305.55|303.35|305.55|303.35|305.55|303.35|305.55|303.35|0
1644402410000|2022-02-09 10:26:50|305.47|303.27|305.38|303.18|305.47|303.27|305.38|303.18|0
1644402420000|2022-02-09 10:27:00|305.47|303.27|305.47|303.27|305.47|303.27|305.38|303.18|0
1644402430000|2022-02-09 10:27:10|305.38|303.18|305.47|303.27|305.47|303.27|305.38|303.18|0
1644402440000|2022-02-09 10:27:20|305.38|303.18|305.3|303.1|305.38|303.18|305.3|303.1|0
1644402450000|2022-02-09 10:27:30|305.05|302.85|305.05|302.85|305.05|302.85|304.97|302.77|0
1644402460000|2022-02-09 10:27:40|305.22|303.02|305.3|303.1|305.3|303.1|305.22|303.02|0
1644402470000|2022-02-09 10:27:50|305.38|303.18|305.38|303.18|305.38|303.18|305.38|303.18|0
1644402480000|2022-02-09 10:28:00|305.3|303.1|305.22|303.02|305.3|303.1|305.22|303.02|0
1644402490000|2022-02-09 10:28:10|305.14|302.94|305.05|302.85|305.14|302.94|304.97|302.77|0
1644402500000|2022-02-09 10:28:20|304.97|302.77|304.72|302.52|304.97|302.77|304.72|302.52|0
1644402520000|2022-02-09 10:28:40|304.64|302.44|304.55|302.35|304.64|302.44|304.55|302.35|0
1644402530000|2022-02-09 10:28:50|304.72|302.52|304.55|302.35|304.72|302.52|304.55|302.35|0
1644402550000|2022-02-09 10:29:10|304.64|302.44|304.88|302.68|304.88|302.68|304.64|302.44|0
1644402560000|2022-02-09 10:29:20|304.97|302.77|304.88|302.68|304.97|302.77|304.81|302.61|0
1644402570000|2022-02-09 10:29:30|304.97|302.77|304.88|302.68|304.97|302.77|304.88|302.68|0
1644402580000|2022-02-09 10:29:40|305.22|303.02|305.05|302.85|305.22|303.02|305.05|302.85|0
1644402590000|2022-02-09 10:29:50|305.14|302.94|305.22|303.02|305.22|303.02|305.14|302.94|0
1644402600000|2022-02-09 10:30:00|305.05|302.85|305.05|302.85|305.55|303.35|305.05|302.85|0
1644402610000|2022-02-09 10:30:10|305.14|302.94|305.22|303.02|305.22|303.02|305.14|302.94|0
1644402620000|2022-02-09 10:30:20|305.05|302.85|304.72|302.52|305.05|302.85|304.72|302.52|0
1644402630000|2022-02-09 10:30:30|304.8|302.6|304.8|302.6|304.8|302.6|304.8|302.6|0
1644402640000|2022-02-09 10:30:40|304.97|302.77|304.97|302.77|304.97|302.77|304.97|302.77|0
1644402650000|2022-02-09 10:30:50|304.88|302.68|305.05|302.85|305.05|302.85|304.88|302.68|0
1644402660000|2022-02-09 10:31:00|304.97|302.77|304.72|302.52|304.97|302.77|304.72|302.52|0
1644402670000|2022-02-09 10:31:10|304.88|302.68|304.88|302.68|304.88|302.68|304.88|302.68|0
1644402680000|2022-02-09 10:31:20|304.72|302.52|304.88|302.68|304.88|302.68|304.72|302.52|0
1644402690000|2022-02-09 10:31:30|304.72|302.52|304.8|302.6|304.8|302.6|304.72|302.52|0
1644402700000|2022-02-09 10:31:40|304.72|302.52|304.88|302.68|304.88|302.68|304.72|302.52|0
1644402710000|2022-02-09 10:31:50|304.8|302.6|304.8|302.6|304.8|302.6|304.8|302.6|0
1644402720000|2022-02-09 10:32:00|304.88|302.68|304.88|302.68|304.88|302.68|304.88|302.68|0
1644402730000|2022-02-09 10:32:10|304.8|302.6|304.72|302.52|304.8|302.6|304.72|302.52|0
1644402740000|2022-02-09 10:32:20|304.39|302.19|304.39|302.19|304.39|302.19|304.39|302.19|0
1644402760000|2022-02-09 10:32:40|304.22|302.02|304.22|302.02|304.22|302.02|304.22|302.02|0
1644402770000|2022-02-09 10:32:50|304.39|302.19|304.39|302.19|304.39|302.19|304.39|302.19|0
1644402780000|2022-02-09 10:33:00|304.22|302.02|304.39|302.19|304.39|302.19|304.22|302.02|0
1644402790000|2022-02-09 10:33:10|304.31|302.11|304.31|302.11|304.31|302.11|304.31|302.11|0
1644402800000|2022-02-09 10:33:20|304.39|302.19|304.39|302.19|304.39|302.19|304.39|302.19|0
1644402810000|2022-02-09 10:33:30|304.22|302.02|304.22|302.02|304.22|302.02|304.22|302.02|0
1644402820000|2022-02-09 10:33:40|304.05|301.85|304.31|302.11|304.31|302.11|304.05|301.85|0
1644402830000|2022-02-09 10:33:50|304.39|302.19|304.8|302.6|304.8|302.6|304.39|302.19|0
1644402840000|2022-02-09 10:34:00|304.72|302.52|305.05|302.85|305.05|302.85|304.72|302.52|0
1644402850000|2022-02-09 10:34:10|305.13|302.93|305.55|303.35|305.55|303.35|305.13|302.93|0
1644402860000|2022-02-09 10:34:20|305.71|303.51|305.88|303.68|305.88|303.68|305.71|303.51|0
1644402870000|2022-02-09 10:34:30|305.96|303.76|305.96|303.76|305.96|303.76|305.96|303.76|0
1644402880000|2022-02-09 10:34:40|305.88|303.68|305.88|303.68|305.88|303.68|305.8|303.6|0
1644402890000|2022-02-09 10:34:50|305.38|303.18|305.55|303.35|305.55|303.35|305.38|303.18|0
1644402900000|2022-02-09 10:35:00|305.38|303.18|305.21|303.01|305.38|303.18|305.21|303.01|0
1644402910000|2022-02-09 10:35:10|305.38|303.18|305.21|303.01|305.38|303.18|305.21|303.01|0
1644402920000|2022-02-09 10:35:20|305.05|302.85|305.21|303.01|305.21|303.01|305.05|302.85|0
1644402930000|2022-02-09 10:35:30|305.3|303.1|305.21|303.01|305.3|303.1|305.21|303.01|0
1644402940000|2022-02-09 10:35:40|305.38|303.18|305.38|303.18|305.38|303.18|305.3|303.1|0
1644402950000|2022-02-09 10:35:50|305.47|303.27|305.3|303.1|305.47|303.27|305.3|303.1|0
1644402960000|2022-02-09 10:36:00|305.21|303.01|305.3|303.1|305.38|303.18|305.21|303.01|0
1644402970000|2022-02-09 10:36:10|305.21|303.01|305.3|303.1|305.3|303.1|305.21|303.01|0
1644402980000|2022-02-09 10:36:20|305.21|303.01|305.21|303.01|305.21|303.01|305.21|303.01|0
1644403000000|2022-02-09 10:36:40|305.13|302.93|305.13|302.93|305.21|303.01|305.13|302.93|0
1644403010000|2022-02-09 10:36:50|305.05|302.85|305.38|303.18|305.38|303.18|305.05|302.85|0
1644403020000|2022-02-09 10:37:00|305.21|303.01|305.55|303.35|305.63|303.43|305.21|303.01|0
1644403030000|2022-02-09 10:37:10|305.71|303.51|305.55|303.35|305.88|303.68|305.55|303.35|0
1644403040000|2022-02-09 10:37:20|305.71|303.51|305.88|303.68|305.96|303.76|305.71|303.51|0
1644403050000|2022-02-09 10:37:30|306.21|304.01|306.38|304.18|306.46|304.26|306.21|304.01|0
1644403060000|2022-02-09 10:37:40|306.21|304.01|305.54|303.34|306.3|304.1|305.54|303.34|0
1644403070000|2022-02-09 10:37:50|305.47|303.27|305.71|303.51|306.04|303.84|305.47|303.27|0
1644403080000|2022-02-09 10:38:00|305.8|303.6|305.71|303.51|305.88|303.68|305.71|303.51|0
1644403090000|2022-02-09 10:38:10|305.88|303.68|306.21|304.01|306.21|304.01|305.88|303.68|0
1644403100000|2022-02-09 10:38:20|306.38|304.18|306.21|304.01|306.38|304.18|306.21|304.01|0
1644403110000|2022-02-09 10:38:30|306.3|304.1|306.21|304.01|306.3|304.1|306.21|304.01|0
1644403140000|2022-02-09 10:39:00|306.04|303.84|306.04|303.84|306.04|303.84|306.04|303.84|0
1644403150000|2022-02-09 10:39:10|306.21|304.01|306.38|304.18|306.38|304.18|306.21|304.01|0
1644403160000|2022-02-09 10:39:20|306.37|304.17|306.37|304.17|306.37|304.17|306.37|304.17|0
1644403180000|2022-02-09 10:39:40|306.54|304.34|306.54|304.34|306.54|304.34|306.54|304.34|0
1644403190000|2022-02-09 10:39:50|306.37|304.17|306.29|304.09|306.37|304.17|306.29|304.09|0
1644403200000|2022-02-09 10:40:00|306.21|304.01|306.13|303.93|306.21|304.01|306.13|303.93|0
1644403210000|2022-02-09 10:40:10|306.04|303.84|305.63|303.43|306.04|303.84|305.63|303.43|0
1644403220000|2022-02-09 10:40:20|305.54|303.34|305.54|303.34|305.63|303.43|305.54|303.34|0
1644403230000|2022-02-09 10:40:30|305.38|303.18|305.21|303.01|305.38|303.18|305.21|303.01|0
1644403250000|2022-02-09 10:40:50|305.13|302.93|305.21|303.01|305.21|303.01|305.13|302.93|0
1644403270000|2022-02-09 10:41:10|305.38|303.18|305.38|303.18|305.38|303.18|305.38|303.18|0
1644403280000|2022-02-09 10:41:20|305.21|303.01|305.3|303.1|305.3|303.1|305.21|303.01|0
1644403290000|2022-02-09 10:41:30|305.38|303.18|305.54|303.34|305.54|303.34|305.38|303.18|0
1644403300000|2022-02-09 10:41:40|305.46|303.26|305.21|303.01|305.46|303.26|305.21|303.01|0
1644403310000|2022-02-09 10:41:50|305.46|303.26|305.21|303.01|305.46|303.26|305.21|303.01|0
1644403330000|2022-02-09 10:42:10|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1644403340000|2022-02-09 10:42:20|305.21|303.01|304.97|302.77|305.21|303.01|304.97|302.77|0
1644403350000|2022-02-09 10:42:30|304.8|302.6|304.88|302.68|304.88|302.68|304.8|302.6|0
1644403370000|2022-02-09 10:42:50|304.71|302.51|304.71|302.51|304.71|302.51|304.71|302.51|0
1644403380000|2022-02-09 10:43:00|304.88|302.68|304.88|302.68|304.88|302.68|304.88|302.68|0
1644403390000|2022-02-09 10:43:10|305.04|302.84|305.04|302.84|305.04|302.84|305.04|302.84|0
1644403400000|2022-02-09 10:43:20|304.96|302.76|305.04|302.84|305.04|302.84|304.96|302.76|0
1644403410000|2022-02-09 10:43:30|304.96|302.76|305.04|302.84|305.04|302.84|304.96|302.76|0
1644403420000|2022-02-09 10:43:40|304.96|302.76|305.04|302.84|305.04|302.84|304.96|302.76|0
1644403430000|2022-02-09 10:43:50|304.96|302.76|304.88|302.68|304.96|302.76|304.88|302.68|0
1644403440000|2022-02-09 10:44:00|305.04|302.84|304.88|302.68|305.04|302.84|304.88|302.68|0
1644403450000|2022-02-09 10:44:10|304.8|302.6|304.71|302.51|304.8|302.6|304.71|302.51|0
1644403460000|2022-02-09 10:44:20|304.88|302.68|304.8|302.6|304.88|302.68|304.8|302.6|0
1644403470000|2022-02-09 10:44:30|304.71|302.51|304.96|302.76|304.96|302.76|304.71|302.51|0
1644403480000|2022-02-09 10:44:40|304.88|302.68|305.04|302.84|305.04|302.84|304.88|302.68|0
1644403500000|2022-02-09 10:45:00|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1644403510000|2022-02-09 10:45:10|305.21|303.01|305.21|303.01|305.21|303.01|305.21|303.01|0
1644403520000|2022-02-09 10:45:20|305.3|303.1|305.38|303.18|305.38|303.18|305.3|303.1|0
1644403530000|2022-02-09 10:45:30|305.46|303.26|305.38|303.18|305.46|303.26|305.38|303.18|0
1644403540000|2022-02-09 10:45:40|305.46|303.26|305.46|303.26|305.46|303.26|305.46|303.26|0
1644403550000|2022-02-09 10:45:50|305.54|303.34|305.46|303.26|305.54|303.34|305.46|303.26|0
1644403560000|2022-02-09 10:46:00|305.38|303.18|305.38|303.18|305.38|303.18|305.38|303.18|0
1644403570000|2022-02-09 10:46:10|305.3|303.1|305.38|303.18|305.38|303.18|305.21|303.01|0
1644403580000|2022-02-09 10:46:20|305.3|303.1|305.3|303.1|305.38|303.18|305.3|303.1|0
1644403590000|2022-02-09 10:46:30|305.21|303.01|305.21|303.01|305.21|303.01|305.21|303.01|0
1644403600000|2022-02-09 10:46:40|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1644403610000|2022-02-09 10:46:50|305.21|303.01|305.21|303.01|305.21|303.01|305.21|303.01|0
1644403620000|2022-02-09 10:47:00|305.13|302.93|305.21|303.01|305.21|303.01|305.13|302.93|0
1644403630000|2022-02-09 10:47:10|305.29|303.09|305.29|303.09|305.29|303.09|305.29|303.09|0
1644403640000|2022-02-09 10:47:20|305.21|303.01|305.21|303.01|305.21|303.01|305.21|303.01|0
1644403650000|2022-02-09 10:47:30|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1644403660000|2022-02-09 10:47:40|305.21|303.01|305.21|303.01|305.21|303.01|305.21|303.01|0
1644403670000|2022-02-09 10:47:50|305.13|302.93|305.04|302.84|305.13|302.93|305.04|302.84|0
1644403680000|2022-02-09 10:48:00|305.21|303.01|305.04|302.84|305.21|303.01|305.04|302.84|0
1644403690000|2022-02-09 10:48:10|305.13|302.93|305.21|303.01|305.21|303.01|305.13|302.93|0
1644403700000|2022-02-09 10:48:20|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1644403710000|2022-02-09 10:48:30|305.21|303.01|305.13|302.93|305.21|303.01|305.13|302.93|0
1644403720000|2022-02-09 10:48:40|305.04|302.84|305.21|303.01|305.21|303.01|305.04|302.84|0
1644403730000|2022-02-09 10:48:50|305.13|302.93|305.13|302.93|305.13|302.93|305.13|302.93|0
1644403740000|2022-02-09 10:49:00|305.04|302.84|305.04|302.84|305.04|302.84|305.04|302.84|0
1644403750000|2022-02-09 10:49:10|304.88|302.68|305.04|302.84|305.04|302.84|304.88|302.68|0
1644403760000|2022-02-09 10:49:20|305.13|302.93|305.21|303.01|305.21|303.01|305.13|302.93|0
1644403780000|2022-02-09 10:49:40|305.46|303.26|305.46|303.26|305.63|303.43|305.46|303.26|0
1644403790000|2022-02-09 10:49:50|305.71|303.51|305.71|303.51|305.71|303.51|305.71|303.51|0
1644403800000|2022-02-09 10:50:00|306.04|303.84|305.87|303.67|306.04|303.84|305.87|303.67|0
1644403820000|2022-02-09 10:50:20|305.79|303.59|305.71|303.51|305.79|303.59|305.71|303.51|0
1644403840000|2022-02-09 10:50:40|305.87|303.67|305.87|303.67|305.87|303.67|305.87|303.67|0
1644403850000|2022-02-09 10:50:50|305.79|303.59|305.87|303.67|305.87|303.67|305.79|303.59|0
1644403860000|2022-02-09 10:51:00|305.71|303.51|305.71|303.51|305.71|303.51|305.71|303.51|0
1644403880000|2022-02-09 10:51:20|305.7|303.5|305.7|303.5|305.7|303.5|305.7|303.5|0
1644403920000|2022-02-09 10:52:00|305.87|303.67|305.7|303.5|305.87|303.67|305.7|303.5|0
1644403930000|2022-02-09 10:52:10|305.54|303.34|305.7|303.5|305.7|303.5|305.54|303.34|0
1644403940000|2022-02-09 10:52:20|305.87|303.67|305.79|303.59|305.87|303.67|305.79|303.59|0
1644403950000|2022-02-09 10:52:30|305.7|303.5|305.7|303.5|305.7|303.5|305.7|303.5|0
1644403960000|2022-02-09 10:52:40|305.62|303.42|305.62|303.42|305.62|303.42|305.62|303.42|0
1644403970000|2022-02-09 10:52:50|305.54|303.34|305.7|303.5|305.7|303.5|305.54|303.34|0
1644403980000|2022-02-09 10:53:00|305.13|302.93|305.21|303.01|305.21|303.01|305.13|302.93|0
1644403990000|2022-02-09 10:53:10|305.04|302.84|305.04|302.84|305.04|302.84|305.04|302.84|0
1644404000000|2022-02-09 10:53:20|304.96|302.76|304.96|302.76|304.96|302.76|304.96|302.76|0
1644404010000|2022-02-09 10:53:30|304.87|302.67|304.71|302.51|304.87|302.67|304.71|302.51|0
1644404020000|2022-02-09 10:53:40|304.87|302.67|304.71|302.51|304.87|302.67|304.71|302.51|0
1644404030000|2022-02-09 10:53:50|304.87|302.67|304.63|302.43|304.87|302.67|304.54|302.34|0
1644404040000|2022-02-09 10:54:00|304.71|302.51|304.79|302.59|304.79|302.59|304.71|302.51|0
1644404050000|2022-02-09 10:54:10|304.71|302.51|304.87|302.67|304.87|302.67|304.71|302.51|0
1644404060000|2022-02-09 10:54:20|304.79|302.59|304.79|302.59|304.79|302.59|304.79|302.59|0
1644404070000|2022-02-09 10:54:30|304.71|302.51|304.79|302.59|304.79|302.59|304.71|302.51|0
1644404080000|2022-02-09 10:54:40|304.71|302.51|304.87|302.67|304.87|302.67|304.71|302.51|0
1644404090000|2022-02-09 10:54:50|304.79|302.59|304.79|302.59|304.87|302.67|304.79|302.59|0
1644404100000|2022-02-09 10:55:00|304.87|302.67|304.79|302.59|304.87|302.67|304.79|302.59|0
1644404110000|2022-02-09 10:55:10|304.87|302.67|304.87|302.67|304.87|302.67|304.87|302.67|0
1644404120000|2022-02-09 10:55:20|305.04|302.84|305.04|302.84|305.04|302.84|305.04|302.84|0
1644404130000|2022-02-09 10:55:30|304.96|302.76|305.13|302.93|305.13|302.93|304.96|302.76|0
1644404140000|2022-02-09 10:55:40|305.04|302.84|304.87|302.67|305.04|302.84|304.87|302.67|0
1644404150000|2022-02-09 10:55:50|305.04|302.84|305.04|302.84|305.04|302.84|305.04|302.84|0
1644404170000|2022-02-09 10:56:10|304.87|302.67|304.71|302.51|304.87|302.67|304.71|302.51|0
1644404190000|2022-02-09 10:56:30|304.54|302.34|304.71|302.51|304.71|302.51|304.54|302.34|0
1644404220000|2022-02-09 10:57:00|304.79|302.59|304.79|302.59|304.79|302.59|304.79|302.59|0
1644404240000|2022-02-09 10:57:20|304.71|302.51|305.2|303|305.2|303|304.71|302.51|0
1644404260000|2022-02-09 10:57:40|305.29|303.09|305.29|303.09|305.29|303.09|305.29|303.09|0
1644404270000|2022-02-09 10:57:50|305.54|303.34|305.37|303.17|305.54|303.34|305.37|303.17|0
1644404280000|2022-02-09 10:58:00|305.2|303|305.29|303.09|305.29|303.09|305.2|303|0
1644404290000|2022-02-09 10:58:10|305.2|303|305.2|303|305.29|303.09|305.2|303|0
1644404300000|2022-02-09 10:58:20|305.37|303.17|305.37|303.17|305.54|303.34|305.37|303.17|0
1644404310000|2022-02-09 10:58:30|305.46|303.26|305.37|303.17|305.46|303.26|305.37|303.17|0
1644404320000|2022-02-09 10:58:40|305.2|303|305.12|302.92|305.2|303|305.12|302.92|0
1644404330000|2022-02-09 10:58:50|305.04|302.84|305.04|302.84|305.04|302.84|304.96|302.76|0
1644404340000|2022-02-09 10:59:00|304.96|302.76|304.87|302.67|304.96|302.76|304.87|302.67|0
1644404350000|2022-02-09 10:59:10|304.96|302.76|305.29|303.09|305.29|303.09|304.96|302.76|0
1644404360000|2022-02-09 10:59:20|305.46|303.26|305.7|303.5|305.7|303.5|305.46|303.26|0
1644404370000|2022-02-09 10:59:30|305.62|303.42|305.46|303.26|305.62|303.42|305.46|303.26|0
1644404380000|2022-02-09 10:59:40|305.54|303.34|305.37|303.17|305.54|303.34|305.37|303.17|0
1644404400000|2022-02-09 11:00:00|305.04|302.84|305.12|302.92|305.12|302.92|305.04|302.84|0
1644404410000|2022-02-09 11:00:10|305.2|303|305.12|302.92|305.2|303|305.04|302.84|0
1644404420000|2022-02-09 11:00:20|305.2|303|305.2|303|305.2|303|305.2|303|0
1644404430000|2022-02-09 11:00:30|305.37|303.17|305.2|303|305.37|303.17|305.2|303|0
1644404440000|2022-02-09 11:00:40|305.04|302.84|305.37|303.17|305.37|303.17|305.04|302.84|0
1644404450000|2022-02-09 11:00:50|305.46|303.26|305.46|303.26|305.46|303.26|305.46|303.26|0
1644404460000|2022-02-09 11:01:00|305.53|303.33|305.53|303.33|305.53|303.33|305.53|303.33|0
1644404470000|2022-02-09 11:01:10|305.37|303.17|305.45|303.25|305.45|303.25|305.37|303.17|0
1644404480000|2022-02-09 11:01:20|305.53|303.33|305.37|303.17|305.53|303.33|305.37|303.17|0
1644404490000|2022-02-09 11:01:30|305.45|303.25|305.45|303.25|305.45|303.25|305.45|303.25|0
1644404500000|2022-02-09 11:01:40|305.37|303.17|305.37|303.17|305.37|303.17|305.37|303.17|0
1644404510000|2022-02-09 11:01:50|305.53|303.33|305.53|303.33|305.53|303.33|305.53|303.33|0
1644404520000|2022-02-09 11:02:00|305.45|303.25|305.7|303.5|305.7|303.5|305.45|303.25|0
1644404530000|2022-02-09 11:02:10|305.87|303.67|305.7|303.5|305.87|303.67|305.7|303.5|0
1644404540000|2022-02-09 11:02:20|305.87|303.67|305.95|303.75|305.95|303.75|305.7|303.5|0
1644404550000|2022-02-09 11:02:30|305.87|303.67|305.95|303.75|306.03|303.83|305.87|303.67|0
1644404560000|2022-02-09 11:02:40|306.03|303.83|306.03|303.83|306.03|303.83|306.03|303.83|0
1644404570000|2022-02-09 11:02:50|306.2|304|306.2|304|306.2|304|306.2|304|0
1644404580000|2022-02-09 11:03:00|306.03|303.83|305.87|303.67|306.03|303.83|305.7|303.5|0
1644404590000|2022-02-09 11:03:10|306.03|303.83|305.87|303.67|306.03|303.83|305.87|303.67|0
1644404610000|2022-02-09 11:03:30|305.95|303.75|305.95|303.75|305.95|303.75|305.95|303.75|0
1644404620000|2022-02-09 11:03:40|305.7|303.5|305.79|303.59|305.79|303.59|305.7|303.5|0
1644404630000|2022-02-09 11:03:50|305.87|303.67|305.7|303.5|305.87|303.67|305.7|303.5|0
1644404640000|2022-02-09 11:04:00|305.79|303.59|306.03|303.83|306.03|303.83|305.7|303.5|0
1644404650000|2022-02-09 11:04:10|305.95|303.75|305.95|303.75|305.95|303.75|305.95|303.75|0
1644404660000|2022-02-09 11:04:20|306.03|303.83|306.28|304.08|306.28|304.08|306.03|303.83|0
1644404670000|2022-02-09 11:04:30|306.36|304.16|306.36|304.16|306.36|304.16|306.2|304|0
1644404680000|2022-02-09 11:04:40|306.45|304.25|306.36|304.16|306.53|304.33|306.36|304.16|0
1644404690000|2022-02-09 11:04:50|306.45|304.25|306.53|304.33|306.53|304.33|306.45|304.25|0
1644404700000|2022-02-09 11:05:00|306.36|304.16|306.53|304.33|306.53|304.33|306.36|304.16|0
1644404710000|2022-02-09 11:05:10|306.62|304.42|306.7|304.5|306.7|304.5|306.53|304.33|0
1644404720000|2022-02-09 11:05:20|306.45|304.25|306.36|304.16|306.45|304.25|306.36|304.16|0
1644404730000|2022-02-09 11:05:30|306.7|304.5|306.62|304.42|306.7|304.5|306.53|304.33|0
1644404740000|2022-02-09 11:05:40|306.53|304.33|306.53|304.33|306.53|304.33|306.53|304.33|0
1644404750000|2022-02-09 11:05:50|306.7|304.5|306.7|304.5|306.7|304.5|306.7|304.5|0
1644404760000|2022-02-09 11:06:00|306.86|304.66|307.03|304.83|307.03|304.83|306.78|304.58|0
1644404770000|2022-02-09 11:06:10|306.86|304.66|306.86|304.66|306.86|304.66|306.86|304.66|0
1644404780000|2022-02-09 11:06:20|306.7|304.5|307.03|304.83|307.03|304.83|306.7|304.5|0
1644404790000|2022-02-09 11:06:30|307.2|305|307.53|305.33|307.53|305.33|307.2|305|0
1644404800000|2022-02-09 11:06:40|307.62|305.42|307.53|305.33|307.62|305.42|307.53|305.33|0
1644404810000|2022-02-09 11:06:50|307.45|305.25|307.53|305.33|307.53|305.33|307.45|305.25|0
1644404820000|2022-02-09 11:07:00|307.7|305.5|307.62|305.42|307.7|305.5|307.62|305.42|0
1644404830000|2022-02-09 11:07:10|307.53|305.33|307.53|305.33|307.7|305.5|307.53|305.33|0
1644404850000|2022-02-09 11:07:30|307.7|305.5|307.2|305|307.7|305.5|307.2|305|0
1644404860000|2022-02-09 11:07:40|307.19|304.99|307.19|304.99|307.19|304.99|307.03|304.83|0
1644404870000|2022-02-09 11:07:50|306.7|304.5|306.7|304.5|306.7|304.5|306.7|304.5|0
1644404880000|2022-02-09 11:08:00|306.53|304.33|306.53|304.33|306.53|304.33|306.53|304.33|0
1644404890000|2022-02-09 11:08:10|306.7|304.5|306.7|304.5|306.7|304.5|306.53|304.33|0
1644404900000|2022-02-09 11:08:20|306.53|304.33|307.03|304.83|307.03|304.83|306.53|304.33|0
1644404910000|2022-02-09 11:08:30|306.86|304.66|306.86|304.66|306.86|304.66|306.86|304.66|0
1644404920000|2022-02-09 11:08:40|306.7|304.5|306.7|304.5|306.7|304.5|306.7|304.5|0
1644404930000|2022-02-09 11:08:50|306.53|304.33|306.53|304.33|306.53|304.33|306.53|304.33|0
1644404940000|2022-02-09 11:09:00|306.62|304.42|306.53|304.33|306.62|304.42|306.53|304.33|0
1644404950000|2022-02-09 11:09:10|306.69|304.49|306.61|304.41|306.69|304.49|306.61|304.41|0
1644404960000|2022-02-09 11:09:20|306.69|304.49|306.53|304.33|306.69|304.49|306.53|304.33|0
1644404970000|2022-02-09 11:09:30|306.36|304.16|306.36|304.16|306.36|304.16|306.2|304|0
1644405000000|2022-02-09 11:10:00|306.53|304.33|306.36|304.16|306.53|304.33|306.36|304.16|0
1644405010000|2022-02-09 11:10:10|306.2|304|306.2|304|306.2|304|306.2|304|0
1644405020000|2022-02-09 11:10:20|306.28|304.08|306.28|304.08|306.28|304.08|306.28|304.08|0
1644405030000|2022-02-09 11:10:30|306.2|304|306.2|304|306.2|304|306.2|304|0
1644405060000|2022-02-09 11:11:00|306.19|303.99|306.19|303.99|306.19|303.99|306.19|303.99|0
1644405070000|2022-02-09 11:11:10|306.03|303.83|306.19|303.99|306.19|303.99|306.03|303.83|0
1644405080000|2022-02-09 11:11:20|306.03|303.83|306.19|303.99|306.19|303.99|306.03|303.83|0
1644405090000|2022-02-09 11:11:30|306.11|303.91|306.19|303.99|306.19|303.99|306.11|303.91|0
1644405100000|2022-02-09 11:11:40|306.36|304.16|306.19|303.99|306.36|304.16|306.19|303.99|0
1644405110000|2022-02-09 11:11:50|306.03|303.83|305.86|303.66|306.03|303.83|305.86|303.66|0
1644405130000|2022-02-09 11:12:10|305.95|303.75|305.95|303.75|306.03|303.83|305.86|303.66|0
1644405140000|2022-02-09 11:12:20|306.03|303.83|306.19|303.99|306.19|303.99|306.03|303.83|0
1644405160000|2022-02-09 11:12:40|306.11|303.91|306.19|303.99|306.36|304.16|306.11|303.91|0
1644405180000|2022-02-09 11:13:00|306.28|304.08|306.19|303.99|306.28|304.08|306.19|303.99|0
1644405200000|2022-02-09 11:13:20|306.03|303.83|305.95|303.75|306.03|303.83|305.95|303.75|0
1644405210000|2022-02-09 11:13:30|306.03|303.83|306.11|303.91|306.11|303.91|306.03|303.83|0
1644405220000|2022-02-09 11:13:40|306.03|303.83|306.03|303.83|306.03|303.83|305.86|303.66|0
1644405230000|2022-02-09 11:13:50|306.19|303.99|306.19|303.99|306.19|303.99|306.19|303.99|0
1644405250000|2022-02-09 11:14:10|306.03|303.83|306.03|303.83|306.03|303.83|306.03|303.83|0
1644405260000|2022-02-09 11:14:20|306.19|303.99|306.53|304.33|306.53|304.33|306.19|303.99|0
1644405270000|2022-02-09 11:14:30|306.69|304.49|306.78|304.58|306.78|304.58|306.69|304.49|0
1644405280000|2022-02-09 11:14:40|306.69|304.49|306.61|304.41|306.69|304.49|306.61|304.41|0
1644405290000|2022-02-09 11:14:50|306.53|304.33|306.61|304.41|306.61|304.41|306.53|304.33|0
1644405300000|2022-02-09 11:15:00|306.69|304.49|306.86|304.66|306.86|304.66|306.69|304.49|0
1644405310000|2022-02-09 11:15:10|306.78|304.58|306.45|304.25|306.78|304.58|306.45|304.25|0
1644405320000|2022-02-09 11:15:20|306.53|304.33|306.53|304.33|306.53|304.33|306.53|304.33|0
1644405330000|2022-02-09 11:15:30|306.45|304.25|306.53|304.33|306.53|304.33|306.45|304.25|0
1644405340000|2022-02-09 11:15:40|306.36|304.16|306.03|303.83|306.36|304.16|306.03|303.83|0
1644405350000|2022-02-09 11:15:50|305.86|303.66|306.03|303.83|306.03|303.83|305.86|303.66|0
1644405360000|2022-02-09 11:16:00|305.86|303.66|305.86|303.66|305.86|303.66|305.86|303.66|0
1644405370000|2022-02-09 11:16:10|305.53|303.33|305.61|303.41|305.61|303.41|305.53|303.33|0
1644405380000|2022-02-09 11:16:20|305.53|303.33|305.53|303.33|305.69|303.49|305.53|303.33|0
1644405400000|2022-02-09 11:16:40|305.36|303.16|305.53|303.33|305.53|303.33|305.36|303.16|0
1644405410000|2022-02-09 11:16:50|305.36|303.16|305.36|303.16|305.36|303.16|305.36|303.16|0
1644405420000|2022-02-09 11:17:00|305.2|303|305.2|303|305.2|303|305.03|302.83|0
1644405430000|2022-02-09 11:17:10|305.28|303.08|305.12|302.92|305.36|303.16|305.12|302.92|0
1644405440000|2022-02-09 11:17:20|305.2|303|305.28|303.08|305.36|303.16|305.2|303|0
1644405450000|2022-02-09 11:17:30|305.36|303.16|305.12|302.92|305.36|303.16|305.12|302.92|0
1644405460000|2022-02-09 11:17:40|305.2|303|305.53|303.33|305.53|303.33|305.2|303|0
1644405470000|2022-02-09 11:17:50|305.36|303.16|305.36|303.16|305.45|303.25|305.36|303.16|0
1644405480000|2022-02-09 11:18:00|305.53|303.33|305.53|303.33|305.53|303.33|305.53|303.33|0
1644405490000|2022-02-09 11:18:10|305.61|303.41|305.45|303.25|305.61|303.41|305.45|303.25|0
1644405500000|2022-02-09 11:18:20|305.36|303.16|305.45|303.25|305.45|303.25|305.36|303.16|0
1644405510000|2022-02-09 11:18:30|305.28|303.08|305.2|303|305.28|303.08|305.2|303|0
1644405520000|2022-02-09 11:18:40|305.45|303.25|305.45|303.25|305.45|303.25|305.36|303.16|0
1644405530000|2022-02-09 11:18:50|305.36|303.16|305.36|303.16|305.36|303.16|305.36|303.16|0
1644405540000|2022-02-09 11:19:00|305.19|302.99|305.19|302.99|305.36|303.16|305.19|302.99|0
1644405550000|2022-02-09 11:19:10|305.28|303.08|305.28|303.08|305.28|303.08|305.28|303.08|0
1644405560000|2022-02-09 11:19:20|305.36|303.16|305.19|302.99|305.36|303.16|305.19|302.99|0
1644405580000|2022-02-09 11:19:40|305.36|303.16|305.45|303.25|305.45|303.25|305.36|303.16|0
1644405590000|2022-02-09 11:19:50|305.36|303.16|305.45|303.25|305.53|303.33|305.36|303.16|0
1644405600000|2022-02-09 11:20:00|305.36|303.16|305.53|303.33|305.53|303.33|305.36|303.16|0
1644405610000|2022-02-09 11:20:10|305.61|303.41|305.61|303.41|305.69|303.49|305.61|303.41|0
1644405620000|2022-02-09 11:20:20|305.53|303.33|305.53|303.33|305.61|303.41|305.53|303.33|0
1644405630000|2022-02-09 11:20:30|305.69|303.49|305.61|303.41|305.69|303.49|305.61|303.41|0
1644405640000|2022-02-09 11:20:40|305.69|303.49|305.69|303.49|305.69|303.49|305.69|303.49|0
1644405650000|2022-02-09 11:20:50|305.78|303.58|305.78|303.58|305.78|303.58|305.78|303.58|0
1644405660000|2022-02-09 11:21:00|305.69|303.49|305.69|303.49|305.69|303.49|305.69|303.49|0
1644405680000|2022-02-09 11:21:20|305.61|303.41|305.69|303.49|305.69|303.49|305.61|303.41|0
1644405690000|2022-02-09 11:21:30|305.53|303.33|305.53|303.33|305.61|303.41|305.53|303.33|0
1644405710000|2022-02-09 11:21:50|305.69|303.49|305.69|303.49|305.69|303.49|305.69|303.49|0
1644405730000|2022-02-09 11:22:10|305.86|303.66|305.78|303.58|305.86|303.66|305.78|303.58|0
1644405740000|2022-02-09 11:22:20|305.86|303.66|305.86|303.66|305.86|303.66|305.78|303.58|0
1644405750000|2022-02-09 11:22:30|305.78|303.58|305.78|303.58|305.78|303.58|305.78|303.58|0
1644405760000|2022-02-09 11:22:40|305.69|303.49|305.53|303.33|305.69|303.49|305.53|303.33|0
1644405780000|2022-02-09 11:23:00|305.69|303.49|305.69|303.49|305.69|303.49|305.69|303.49|0
1644405810000|2022-02-09 11:23:30|305.78|303.58|305.78|303.58|305.78|303.58|305.78|303.58|0
1644405820000|2022-02-09 11:23:40|305.69|303.49|305.69|303.49|305.69|303.49|305.61|303.41|0
1644405830000|2022-02-09 11:23:50|305.52|303.32|305.52|303.32|305.52|303.32|305.52|303.32|0
1644405840000|2022-02-09 11:24:00|305.86|303.66|306.02|303.82|306.02|303.82|305.86|303.66|0
1644405860000|2022-02-09 11:24:20|306.11|303.91|306.11|303.91|306.19|303.99|306.11|303.91|0
1644405870000|2022-02-09 11:24:30|306.19|303.99|306.28|304.08|306.28|304.08|306.11|303.91|0
1644405880000|2022-02-09 11:24:40|306.19|303.99|306.19|303.99|306.19|303.99|306.19|303.99|0
1644405900000|2022-02-09 11:25:00|306.36|304.16|306.19|303.99|306.36|304.16|306.19|303.99|0
1644405910000|2022-02-09 11:25:10|306.28|304.08|306.02|303.82|306.28|304.08|306.02|303.82|0
1644405920000|2022-02-09 11:25:20|306.19|303.99|306.11|303.91|306.19|303.99|306.11|303.91|0
1644405930000|2022-02-09 11:25:30|306.02|303.82|306.19|303.99|306.19|303.99|306.02|303.82|0
1644405940000|2022-02-09 11:25:40|306.11|303.91|306.19|303.99|306.19|303.99|306.11|303.91|0
1644405950000|2022-02-09 11:25:50|306.28|304.08|306.19|303.99|306.28|304.08|306.19|303.99|0
1644405960000|2022-02-09 11:26:00|306.35|304.15|306.27|304.07|306.35|304.15|306.27|304.07|0
1644405970000|2022-02-09 11:26:10|306.19|303.99|306.19|303.99|306.35|304.15|306.19|303.99|0
1644405980000|2022-02-09 11:26:20|306.27|304.07|306.19|303.99|306.27|304.07|306.19|303.99|0
1644406000000|2022-02-09 11:26:40|306.27|304.07|306.35|304.15|306.35|304.15|306.27|304.07|0
1644406010000|2022-02-09 11:26:50|306.27|304.07|306.19|303.99|306.27|304.07|306.19|303.99|0
1644406020000|2022-02-09 11:27:00|306.02|303.82|306.19|303.99|306.19|303.99|306.02|303.82|0
1644406030000|2022-02-09 11:27:10|306.27|304.07|306.35|304.15|306.35|304.15|306.27|304.07|0
1644406040000|2022-02-09 11:27:20|306.27|304.07|306.19|303.99|306.27|304.07|306.19|303.99|0
1644406050000|2022-02-09 11:27:30|306.11|303.91|306.11|303.91|306.11|303.91|306.02|303.82|0
1644406060000|2022-02-09 11:27:40|306.19|303.99|306.19|303.99|306.19|303.99|306.11|303.91|0
1644406070000|2022-02-09 11:27:50|306.11|303.91|306.11|303.91|306.19|303.99|306.11|303.91|0
1644406080000|2022-02-09 11:28:00|306.02|303.82|306.02|303.82|306.02|303.82|306.02|303.82|0
1644406100000|2022-02-09 11:28:20|306.19|303.99|306.19|303.99|306.19|303.99|306.19|303.99|0
1644406130000|2022-02-09 11:28:50|306.02|303.82|306.19|303.99|306.19|303.99|306.02|303.82|0
1644406150000|2022-02-09 11:29:10|306.11|303.91|306.19|303.99|306.19|303.99|306.11|303.91|0
1644406160000|2022-02-09 11:29:20|306.02|303.82|306.11|303.91|306.11|303.91|306.02|303.82|0
1644406170000|2022-02-09 11:29:30|306.02|303.82|306.19|303.99|306.19|303.99|306.02|303.82|0
1644406180000|2022-02-09 11:29:40|306.27|304.07|306.27|304.07|306.27|304.07|306.27|304.07|0
1644406190000|2022-02-09 11:29:50|306.35|304.15|306.35|304.15|306.35|304.15|306.35|304.15|0
1644406200000|2022-02-09 11:30:00|306.19|303.99|306.19|303.99|306.19|303.99|306.11|303.91|0
1644406210000|2022-02-09 11:30:10|306.27|304.07|306.35|304.15|306.35|304.15|306.19|303.99|0
1644406220000|2022-02-09 11:30:20|306.27|304.07|306.52|304.32|306.52|304.32|306.27|304.07|0
1644406240000|2022-02-09 11:30:40|306.69|304.49|306.52|304.32|306.69|304.49|306.52|304.32|0
1644406250000|2022-02-09 11:30:50|306.61|304.41|306.69|304.49|306.69|304.49|306.52|304.32|0
1644406260000|2022-02-09 11:31:00|306.61|304.41|306.52|304.32|306.61|304.41|306.52|304.32|0
1644406280000|2022-02-09 11:31:20|306.69|304.49|306.52|304.32|306.69|304.49|306.52|304.32|0
1644406310000|2022-02-09 11:31:50|306.69|304.49|306.52|304.32|306.69|304.49|306.52|304.32|0
1644406320000|2022-02-09 11:32:00|305.36|303.16|305.52|303.32|305.52|303.32|305.19|302.99|0
1644406330000|2022-02-09 11:32:10|305.61|303.41|305.69|303.49|305.69|303.49|305.61|303.41|0
1644406340000|2022-02-09 11:32:20|305.77|303.57|305.77|303.57|305.77|303.57|305.69|303.49|0
1644406350000|2022-02-09 11:32:30|305.69|303.49|305.69|303.49|305.69|303.49|305.69|303.49|0
1644406360000|2022-02-09 11:32:40|305.77|303.57|305.69|303.49|305.77|303.57|305.69|303.49|0
1644406370000|2022-02-09 11:32:50|305.61|303.41|305.69|303.49|305.69|303.49|305.61|303.41|0
1644406380000|2022-02-09 11:33:00|305.85|303.65|305.77|303.57|305.85|303.65|305.77|303.57|0
1644406390000|2022-02-09 11:33:10|305.69|303.49|305.77|303.57|305.77|303.57|305.69|303.49|0
1644406400000|2022-02-09 11:33:20|305.69|303.49|305.77|303.57|305.77|303.57|305.69|303.49|0
1644406410000|2022-02-09 11:33:30|305.69|303.49|305.85|303.65|305.85|303.65|305.69|303.49|0
1644406420000|2022-02-09 11:33:40|305.69|303.49|305.69|303.49|305.69|303.49|305.61|303.41|0
1644406430000|2022-02-09 11:33:50|305.52|303.32|305.52|303.32|305.52|303.32|305.52|303.32|0
1644406440000|2022-02-09 11:34:00|305.69|303.49|305.52|303.32|305.69|303.49|305.52|303.32|0
1644406460000|2022-02-09 11:34:20|305.61|303.41|305.61|303.41|305.61|303.41|305.61|303.41|0
1644406470000|2022-02-09 11:34:30|305.52|303.32|305.69|303.49|305.69|303.49|305.52|303.32|0
1644406480000|2022-02-09 11:34:40|305.61|303.41|305.35|303.15|305.61|303.41|305.35|303.15|0
1644406490000|2022-02-09 11:34:50|305.44|303.24|305.52|303.32|305.52|303.32|305.44|303.24|0
1644406500000|2022-02-09 11:35:00|305.85|303.65|305.85|303.65|305.85|303.65|305.77|303.57|0
1644406520000|2022-02-09 11:35:20|305.94|303.74|305.94|303.74|305.94|303.74|305.85|303.65|0
1644406530000|2022-02-09 11:35:30|305.85|303.65|305.77|303.57|305.94|303.74|305.77|303.57|0
1644406540000|2022-02-09 11:35:40|305.69|303.49|305.69|303.49|305.69|303.49|305.69|303.49|0
1644406550000|2022-02-09 11:35:50|305.77|303.57|305.69|303.49|305.85|303.65|305.69|303.49|0
1644406560000|2022-02-09 11:36:00|305.77|303.57|305.77|303.57|305.85|303.65|305.77|303.57|0
1644406570000|2022-02-09 11:36:10|305.69|303.49|305.85|303.65|305.94|303.74|305.69|303.49|0
1644406580000|2022-02-09 11:36:20|306.02|303.82|305.69|303.49|306.02|303.82|305.69|303.49|0
1644406590000|2022-02-09 11:36:30|305.85|303.65|305.85|303.65|305.85|303.65|305.85|303.65|0
1644406600000|2022-02-09 11:36:40|305.69|303.49|305.77|303.57|305.77|303.57|305.69|303.49|0
1644406610000|2022-02-09 11:36:50|305.85|303.65|305.77|303.57|305.85|303.65|305.69|303.49|0
1644406620000|2022-02-09 11:37:00|305.85|303.65|305.77|303.57|305.85|303.65|305.69|303.49|0
1644406630000|2022-02-09 11:37:10|305.85|303.65|305.77|303.57|305.85|303.65|305.69|303.49|0
1644406640000|2022-02-09 11:37:20|305.69|303.49|305.85|303.65|305.85|303.65|305.69|303.49|0
1644406680000|2022-02-09 11:38:00|305.77|303.57|305.85|303.65|305.85|303.65|305.77|303.57|0
1644406710000|2022-02-09 11:38:30|305.77|303.57|305.85|303.65|305.85|303.65|305.77|303.57|0
1644406720000|2022-02-09 11:38:40|306.02|303.82|305.94|303.74|306.02|303.82|305.85|303.65|0
1644406730000|2022-02-09 11:38:50|306.02|303.82|306.02|303.82|306.02|303.82|306.02|303.82|0
1644406740000|2022-02-09 11:39:00|305.94|303.74|305.85|303.65|306.02|303.82|305.85|303.65|0
1644406750000|2022-02-09 11:39:10|305.68|303.48|305.68|303.48|305.68|303.48|305.68|303.48|0
1644406760000|2022-02-09 11:39:20|305.85|303.65|305.68|303.48|305.85|303.65|305.68|303.48|0
1644406780000|2022-02-09 11:39:40|305.6|303.4|305.77|303.57|305.77|303.57|305.6|303.4|0
1644406790000|2022-02-09 11:39:50|305.68|303.48|305.68|303.48|305.68|303.48|305.68|303.48|0
1644406800000|2022-02-09 11:40:00|305.77|303.57|305.85|303.65|305.85|303.65|305.77|303.57|0
1644406810000|2022-02-09 11:40:10|305.94|303.74|305.85|303.65|305.94|303.74|305.85|303.65|0
1644406820000|2022-02-09 11:40:20|305.94|303.74|305.94|303.74|305.94|303.74|305.94|303.74|0
1644406830000|2022-02-09 11:40:30|305.85|303.65|305.85|303.65|305.94|303.74|305.85|303.65|0
1644406840000|2022-02-09 11:40:40|305.94|303.74|305.94|303.74|306.02|303.82|305.94|303.74|0
1644406850000|2022-02-09 11:40:50|305.85|303.65|305.85|303.65|305.85|303.65|305.85|303.65|0
1644406870000|2022-02-09 11:41:10|305.68|303.48|305.52|303.32|305.68|303.48|305.52|303.32|0
1644406880000|2022-02-09 11:41:20|305.35|303.15|305.35|303.15|305.35|303.15|305.35|303.15|0
1644406900000|2022-02-09 11:41:40|305.44|303.24|305.35|303.15|305.44|303.24|305.35|303.15|0
1644406920000|2022-02-09 11:42:00|305.18|302.98|305.35|303.15|305.35|303.15|305.18|302.98|0
1644406930000|2022-02-09 11:42:10|305.27|303.07|305.35|303.15|305.35|303.15|305.27|303.07|0
1644406960000|2022-02-09 11:42:40|305.18|302.98|305.18|302.98|305.18|302.98|305.18|302.98|0
1644407000000|2022-02-09 11:43:20|305.1|302.9|305.1|302.9|305.1|302.9|305.1|302.9|0
1644407010000|2022-02-09 11:43:30|305.18|302.98|305.18|302.98|305.18|302.98|305.18|302.98|0
1644407020000|2022-02-09 11:43:40|305.1|302.9|305.02|302.82|305.1|302.9|305.02|302.82|0
1644407030000|2022-02-09 11:43:50|304.85|302.65|304.85|302.65|304.85|302.65|304.85|302.65|0
1644407040000|2022-02-09 11:44:00|304.94|302.74|304.94|302.74|304.94|302.74|304.85|302.65|0
1644407050000|2022-02-09 11:44:10|305.02|302.82|304.69|302.49|305.02|302.82|304.69|302.49|0
1644407060000|2022-02-09 11:44:20|304.77|302.57|304.77|302.57|304.77|302.57|304.77|302.57|0
1644407070000|2022-02-09 11:44:30|304.69|302.49|304.69|302.49|304.69|302.49|304.69|302.49|0
1644407080000|2022-02-09 11:44:40|304.52|302.32|304.52|302.32|304.52|302.32|304.52|302.32|0
1644407100000|2022-02-09 11:45:00|304.61|302.41|304.52|302.32|304.61|302.41|304.52|302.32|0
1644407110000|2022-02-09 11:45:10|304.61|302.41|304.52|302.32|304.61|302.41|304.52|302.32|0
1644407130000|2022-02-09 11:45:30|304.69|302.49|304.69|302.49|304.69|302.49|304.69|302.49|0
1644407140000|2022-02-09 11:45:40|304.77|302.57|304.77|302.57|304.77|302.57|304.77|302.57|0
1644407150000|2022-02-09 11:45:50|304.69|302.49|304.77|302.57|304.77|302.57|304.69|302.49|0
1644407160000|2022-02-09 11:46:00|304.69|302.49|304.85|302.65|304.85|302.65|304.69|302.49|0
1644407170000|2022-02-09 11:46:10|305.02|302.82|304.94|302.74|305.02|302.82|304.94|302.74|0
1644407180000|2022-02-09 11:46:20|304.85|302.65|304.85|302.65|304.85|302.65|304.85|302.65|0
1644407190000|2022-02-09 11:46:30|305.02|302.82|305.02|302.82|305.02|302.82|305.02|302.82|0
1644407200000|2022-02-09 11:46:40|305.18|302.98|305.1|302.9|305.18|302.98|305.1|302.9|0
1644407220000|2022-02-09 11:47:00|305.18|302.98|305.02|302.82|305.18|302.98|305.02|302.82|0
1644407230000|2022-02-09 11:47:10|304.85|302.65|304.85|302.65|304.85|302.65|304.85|302.65|0
1644407240000|2022-02-09 11:47:20|304.94|302.74|305.02|302.82|305.02|302.82|304.94|302.74|0
1644407250000|2022-02-09 11:47:30|305.18|302.98|305.02|302.82|305.18|302.98|305.02|302.82|0
1644407260000|2022-02-09 11:47:40|305.1|302.9|305.1|302.9|305.1|302.9|305.1|302.9|0
1644407280000|2022-02-09 11:48:00|305.02|302.82|304.94|302.74|305.1|302.9|304.94|302.74|0
1644407290000|2022-02-09 11:48:10|304.85|302.65|304.68|302.48|304.85|302.65|304.68|302.48|0
1644407310000|2022-02-09 11:48:30|304.52|302.32|304.85|302.65|304.85|302.65|304.52|302.32|0
1644407320000|2022-02-09 11:48:40|305.18|302.98|305.1|302.9|305.18|302.98|305.1|302.9|0
1644407330000|2022-02-09 11:48:50|305.02|302.82|305.02|302.82|305.02|302.82|305.02|302.82|0
1644407360000|2022-02-09 11:49:20|304.94|302.74|305.02|302.82|305.02|302.82|304.94|302.74|0
1644407400000|2022-02-09 11:50:00|304.85|302.65|304.85|302.65|304.85|302.65|304.85|302.65|0
1644407410000|2022-02-09 11:50:10|304.94|302.74|304.94|302.74|304.94|302.74|304.94|302.74|0
1644407420000|2022-02-09 11:50:20|305.02|302.82|304.85|302.65|305.02|302.82|304.85|302.65|0
1644407430000|2022-02-09 11:50:30|305.02|302.82|305.02|302.82|305.02|302.82|305.02|302.82|0
1644407460000|2022-02-09 11:51:00|304.85|302.65|304.85|302.65|304.85|302.65|304.85|302.65|0
1644407480000|2022-02-09 11:51:20|304.68|302.48|304.68|302.48|304.68|302.48|304.68|302.48|0
1644407490000|2022-02-09 11:51:30|304.52|302.32|304.68|302.48|304.68|302.48|304.52|302.32|0
1644407500000|2022-02-09 11:51:40|304.6|302.4|304.77|302.57|304.85|302.65|304.6|302.4|0
1644407510000|2022-02-09 11:51:50|304.85|302.65|304.85|302.65|304.85|302.65|304.85|302.65|0
1644407530000|2022-02-09 11:52:10|304.6|302.4|304.68|302.48|304.68|302.48|304.6|302.4|0
1644407550000|2022-02-09 11:52:30|304.85|302.65|304.85|302.65|304.85|302.65|304.85|302.65|0
1644407560000|2022-02-09 11:52:40|304.68|302.48|304.68|302.48|304.77|302.57|304.68|302.48|0
1644407580000|2022-02-09 11:53:00|304.85|302.65|305.01|302.81|305.01|302.81|304.85|302.65|0
1644407590000|2022-02-09 11:53:10|305.18|302.98|305.01|302.81|305.18|302.98|305.01|302.81|0
1644407600000|2022-02-09 11:53:20|304.93|302.73|304.93|302.73|304.93|302.73|304.93|302.73|0
1644407610000|2022-02-09 11:53:30|304.85|302.65|304.85|302.65|304.85|302.65|304.85|302.65|0
1644407630000|2022-02-09 11:53:50|304.77|302.57|304.77|302.57|304.85|302.65|304.77|302.57|0
1644407640000|2022-02-09 11:54:00|304.85|302.65|304.52|302.32|304.85|302.65|304.35|302.15|0
1644407650000|2022-02-09 11:54:10|304.44|302.24|304.44|302.24|304.44|302.24|304.44|302.24|0
1644407660000|2022-02-09 11:54:20|304.35|302.15|304.18|301.98|304.35|302.15|304.18|301.98|0
1644407670000|2022-02-09 11:54:30|304.27|302.07|304.18|301.98|304.27|302.07|304.18|301.98|0
1644407680000|2022-02-09 11:54:40|304.27|302.07|304.02|301.82|304.27|302.07|304.02|301.82|0
1644407690000|2022-02-09 11:54:50|303.85|301.65|303.85|301.65|303.85|301.65|303.85|301.65|0
1644407700000|2022-02-09 11:55:00|304.02|301.82|304.35|302.15|304.35|302.15|304.02|301.82|0
1644407710000|2022-02-09 11:55:10|304.27|302.07|304.1|301.9|304.27|302.07|304.1|301.9|0
1644407720000|2022-02-09 11:55:20|304.02|301.82|304.02|301.82|304.02|301.82|304.02|301.82|0
1644407730000|2022-02-09 11:55:30|303.85|301.65|303.19|300.99|303.85|301.65|303.19|300.99|0
1644407740000|2022-02-09 11:55:40|303.03|300.83|302.95|300.75|303.11|300.91|302.95|300.75|0
1644407750000|2022-02-09 11:55:50|302.86|300.66|303.03|300.83|303.03|300.83|302.86|300.66|0
1644407760000|2022-02-09 11:56:00|303.19|300.99|303.28|301.08|303.28|301.08|303.19|300.99|0
1644407770000|2022-02-09 11:56:10|303.36|301.16|303.36|301.16|303.36|301.16|303.36|301.16|0
1644407780000|2022-02-09 11:56:20|303.52|301.32|303.52|301.32|303.52|301.32|303.52|301.32|0
1644407790000|2022-02-09 11:56:30|303.44|301.24|303.36|301.16|303.44|301.24|303.36|301.16|0
1644407800000|2022-02-09 11:56:40|303.19|300.99|303.03|300.83|303.19|300.99|303.03|300.83|0
1644407810000|2022-02-09 11:56:50|303.19|300.99|303.19|300.99|303.19|300.99|303.19|300.99|0
1644407820000|2022-02-09 11:57:00|303.28|301.08|303.03|300.83|303.28|301.08|303.03|300.83|0
1644407830000|2022-02-09 11:57:10|302.95|300.75|302.86|300.66|303.03|300.83|302.86|300.66|0
1644407850000|2022-02-09 11:57:30|302.69|300.49|303.19|300.99|303.19|300.99|302.69|300.49|0
1644407860000|2022-02-09 11:57:40|303.11|300.91|303.19|300.99|303.19|300.99|303.11|300.91|0
1644407870000|2022-02-09 11:57:50|303.28|301.08|303.28|301.08|303.28|301.08|303.28|301.08|0
1644407880000|2022-02-09 11:58:00|303.36|301.16|303.28|301.08|303.36|301.16|303.19|300.99|0
1644407890000|2022-02-09 11:58:10|303.02|300.82|303.19|300.99|303.19|300.99|303.02|300.82|0
1644407900000|2022-02-09 11:58:20|303.02|300.82|303.19|300.99|303.19|300.99|303.02|300.82|0
1644407910000|2022-02-09 11:58:30|303.36|301.16|303.28|301.08|303.36|301.16|303.28|301.08|0
1644407920000|2022-02-09 11:58:40|303.36|301.16|303.36|301.16|303.36|301.16|303.36|301.16|0
1644407950000|2022-02-09 11:59:10|303.28|301.08|303.28|301.08|303.28|301.08|303.19|300.99|0
1644407960000|2022-02-09 11:59:20|303.36|301.16|303.28|301.08|303.36|301.16|303.28|301.08|0
1644407970000|2022-02-09 11:59:30|303.19|300.99|303.52|301.32|303.52|301.32|303.19|300.99|0
1644407980000|2022-02-09 11:59:40|303.69|301.49|303.69|301.49|303.69|301.49|303.69|301.49|0
1644407990000|2022-02-09 11:59:50|303.52|301.32|303.52|301.32|303.52|301.32|303.52|301.32|0
1644408010000|2022-02-09 12:00:10|303.35|301.15|303.35|301.15|303.35|301.15|303.19|300.99|0
1644408020000|2022-02-09 12:00:20|303.19|300.99|303.19|300.99|303.19|300.99|303.19|300.99|0
1644408040000|2022-02-09 12:00:40|303.28|301.08|303.28|301.08|303.28|301.08|303.28|301.08|0
1644408050000|2022-02-09 12:00:50|303.19|300.99|303.02|300.82|303.35|301.15|303.02|300.82|0
1644408060000|2022-02-09 12:01:00|303.19|300.99|303.19|300.99|303.19|300.99|303.19|300.99|0
1644408070000|2022-02-09 12:01:10|303.11|300.91|303.19|300.99|303.19|300.99|303.11|300.91|0
1644408090000|2022-02-09 12:01:30|303.35|301.15|303.35|301.15|303.35|301.15|303.35|301.15|0
1644408100000|2022-02-09 12:01:40|303.52|301.32|303.52|301.32|303.52|301.32|303.35|301.15|0
1644408110000|2022-02-09 12:01:50|303.35|301.15|303.35|301.15|303.35|301.15|303.35|301.15|0
1644408130000|2022-02-09 12:02:10|303.44|301.24|303.52|301.32|303.52|301.32|303.35|301.15|0
1644408140000|2022-02-09 12:02:20|303.68|301.48|303.68|301.48|303.68|301.48|303.68|301.48|0
1644408150000|2022-02-09 12:02:30|303.52|301.32|303.68|301.48|303.68|301.48|303.52|301.32|0
1644408160000|2022-02-09 12:02:40|303.52|301.32|303.52|301.32|303.52|301.32|303.52|301.32|0
1644408170000|2022-02-09 12:02:50|303.35|301.15|303.52|301.32|303.52|301.32|303.35|301.15|0
1644408180000|2022-02-09 12:03:00|303.68|301.48|303.68|301.48|303.68|301.48|303.68|301.48|0
1644408200000|2022-02-09 12:03:20|303.85|301.65|303.85|301.65|303.85|301.65|303.85|301.65|0
1644408210000|2022-02-09 12:03:30|303.94|301.74|303.94|301.74|304.02|301.82|303.94|301.74|0
1644408220000|2022-02-09 12:03:40|304.02|301.82|303.94|301.74|304.02|301.82|303.94|301.74|0
1644408230000|2022-02-09 12:03:50|303.85|301.65|303.68|301.48|303.85|301.65|303.68|301.48|0
1644408240000|2022-02-09 12:04:00|303.52|301.32|303.44|301.24|303.52|301.32|303.44|301.24|0
1644408250000|2022-02-09 12:04:10|303.35|301.15|302.86|300.66|303.35|301.15|302.86|300.66|0
1644408260000|2022-02-09 12:04:20|303.02|300.82|301.7|299.5|303.02|300.82|301.7|299.5|0
1644408270000|2022-02-09 12:04:30|301.87|299.67|301.87|299.67|301.87|299.67|301.87|299.67|0
1644408280000|2022-02-09 12:04:40|302.03|299.83|302.03|299.83|302.2|300|302.03|299.83|0
1644408290000|2022-02-09 12:04:50|302.2|300|302.2|300|302.2|300|302.03|299.83|0
1644408300000|2022-02-09 12:05:00|302.36|300.16|302.36|300.16|302.36|300.16|302.36|300.16|0
1644408310000|2022-02-09 12:05:10|302.53|300.33|302.53|300.33|302.53|300.33|302.53|300.33|0
1644408320000|2022-02-09 12:05:20|302.36|300.16|302.36|300.16|302.53|300.33|302.36|300.16|0
1644408330000|2022-02-09 12:05:30|302.2|300|302.2|300|302.2|300|302.12|299.92|0
1644408340000|2022-02-09 12:05:40|302.36|300.16|302.36|300.16|302.36|300.16|302.36|300.16|0
1644408350000|2022-02-09 12:05:50|302.53|300.33|302.36|300.16|302.53|300.33|302.36|300.16|0
1644408360000|2022-02-09 12:06:00|302.03|299.83|302.2|300|302.2|300|302.03|299.83|0
1644408370000|2022-02-09 12:06:10|302.03|299.83|302.2|300|302.2|300|302.03|299.83|0
1644408380000|2022-02-09 12:06:20|302.36|300.16|302.28|300.08|302.36|300.16|302.28|300.08|0
1644408390000|2022-02-09 12:06:30|302.2|300|302.2|300|302.2|300|302.2|300|0
1644408400000|2022-02-09 12:06:40|302.28|300.08|302.28|300.08|302.28|300.08|302.28|300.08|0
1644408410000|2022-02-09 12:06:50|302.36|300.16|302.36|300.16|302.36|300.16|302.2|300|0
1644408440000|2022-02-09 12:07:20|302.53|300.33|302.36|300.16|302.53|300.33|302.36|300.16|0
1644408450000|2022-02-09 12:07:30|302.2|300|302.2|300|302.2|300|302.2|300|0
1644408460000|2022-02-09 12:07:40|302.03|299.83|301.87|299.67|302.03|299.83|301.87|299.67|0
1644408470000|2022-02-09 12:07:50|302.03|299.83|301.86|299.66|302.03|299.83|301.86|299.66|0
1644408480000|2022-02-09 12:08:00|302.03|299.83|302.03|299.83|302.03|299.83|302.03|299.83|0
1644408490000|2022-02-09 12:08:10|302.19|299.99|302.19|299.99|302.19|299.99|302.19|299.99|0
1644408500000|2022-02-09 12:08:20|302.36|300.16|302.36|300.16|302.36|300.16|302.36|300.16|0
1644408510000|2022-02-09 12:08:30|302.19|299.99|302.36|300.16|302.36|300.16|302.19|299.99|0
1644408520000|2022-02-09 12:08:40|302.19|299.99|302.19|299.99|302.36|300.16|302.12|299.92|0
1644408530000|2022-02-09 12:08:50|302.12|299.92|302.03|299.83|302.12|299.92|302.03|299.83|0
1644408540000|2022-02-09 12:09:00|302.19|299.99|302.12|299.92|302.19|299.99|302.12|299.92|0
1644408550000|2022-02-09 12:09:10|301.86|299.66|301.53|299.33|301.86|299.66|301.53|299.33|0
1644408560000|2022-02-09 12:09:20|301.7|299.5|301.53|299.33|301.7|299.5|301.53|299.33|0
1644408570000|2022-02-09 12:09:30|301.46|299.26|301.46|299.26|301.46|299.26|301.46|299.26|0
1644408580000|2022-02-09 12:09:40|301.37|299.17|301.29|299.09|301.37|299.17|301.2|299|0
1644408590000|2022-02-09 12:09:50|301.2|299|301.2|299|301.2|299|301.2|299|0
1644408600000|2022-02-09 12:10:00|301.04|298.84|300.88|298.68|301.04|298.84|300.88|298.68|0
1644408610000|2022-02-09 12:10:10|300.71|298.51|300.88|298.68|300.88|298.68|300.71|298.51|0
1644408620000|2022-02-09 12:10:20|300.8|298.6|300.71|298.51|300.8|298.6|300.63|298.43|0
1644408630000|2022-02-09 12:10:30|300.55|298.35|300.3|298.1|300.55|298.35|300.14|297.94|0
1644408640000|2022-02-09 12:10:40|300.22|298.02|300.05|297.85|300.22|298.02|300.05|297.85|0
1644408650000|2022-02-09 12:10:50|299.89|297.69|299.89|297.69|299.89|297.69|299.89|297.69|0
1644408660000|2022-02-09 12:11:00|299.72|297.52|299.72|297.52|299.89|297.69|299.72|297.52|0
1644408670000|2022-02-09 12:11:10|299.89|297.69|299.89|297.69|300.05|297.85|299.89|297.69|0
1644408680000|2022-02-09 12:11:20|299.97|297.77|299.89|297.69|299.97|297.77|299.81|297.61|0
1644408690000|2022-02-09 12:11:30|300.05|297.85|300.05|297.85|300.05|297.85|300.05|297.85|0
1644408700000|2022-02-09 12:11:40|300.22|298.02|300.22|298.02|300.22|298.02|300.22|298.02|0
1644408710000|2022-02-09 12:11:50|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1644408720000|2022-02-09 12:12:00|300.55|298.35|300.55|298.35|300.55|298.35|300.38|298.18|0
1644408730000|2022-02-09 12:12:10|300.38|298.18|300.3|298.1|300.38|298.18|300.3|298.1|0
1644408740000|2022-02-09 12:12:20|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1644408750000|2022-02-09 12:12:30|300.71|298.51|300.55|298.35|300.71|298.51|300.38|298.18|0
1644408760000|2022-02-09 12:12:40|300.71|298.51|300.71|298.51|300.71|298.51|300.71|298.51|0
1644408770000|2022-02-09 12:12:50|300.8|298.6|300.55|298.35|300.8|298.6|300.55|298.35|0
1644408780000|2022-02-09 12:13:00|300.71|298.51|300.71|298.51|300.71|298.51|300.63|298.43|0
1644408790000|2022-02-09 12:13:10|300.55|298.35|300.54|298.34|300.55|298.35|300.54|298.34|0
1644408800000|2022-02-09 12:13:20|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1644408810000|2022-02-09 12:13:30|300.54|298.34|300.54|298.34|300.54|298.34|300.54|298.34|0
1644408820000|2022-02-09 12:13:40|300.38|298.18|300.54|298.34|300.54|298.34|300.38|298.18|0
1644408840000|2022-02-09 12:14:00|300.71|298.51|300.54|298.34|300.87|298.67|300.54|298.34|0
1644408890000|2022-02-09 12:14:50|300.71|298.51|300.71|298.51|300.71|298.51|300.71|298.51|0
1644408920000|2022-02-09 12:15:20|300.87|298.67|300.71|298.51|300.87|298.67|300.71|298.51|0
1644408930000|2022-02-09 12:15:30|300.87|298.67|301.04|298.84|301.04|298.84|300.87|298.67|0
1644408940000|2022-02-09 12:15:40|301.2|299|301.53|299.33|301.53|299.33|301.2|299|0
1644408950000|2022-02-09 12:15:50|301.37|299.17|301.37|299.17|301.53|299.33|301.37|299.17|0
1644408960000|2022-02-09 12:16:00|301.53|299.33|301.7|299.5|301.7|299.5|301.53|299.33|0
1644408980000|2022-02-09 12:16:20|301.53|299.33|301.53|299.33|301.53|299.33|301.53|299.33|0
1644408990000|2022-02-09 12:16:30|301.37|299.17|301.37|299.17|301.37|299.17|301.37|299.17|0
1644409000000|2022-02-09 12:16:40|301.2|299|301.2|299|301.2|299|301.2|299|0
1644409010000|2022-02-09 12:16:50|301.37|299.17|301.37|299.17|301.37|299.17|301.2|299|0
1644409030000|2022-02-09 12:17:10|301.29|299.09|301.2|299|301.29|299.09|301.2|299|0
1644409040000|2022-02-09 12:17:20|301.37|299.17|301.37|299.17|301.37|299.17|301.37|299.17|0
1644409050000|2022-02-09 12:17:30|301.2|299|301.04|298.84|301.2|299|301.04|298.84|0
1644409060000|2022-02-09 12:17:40|301.2|299|301.04|298.84|301.2|299|301.04|298.84|0
1644409080000|2022-02-09 12:18:00|300.87|298.67|300.87|298.67|300.87|298.67|300.87|298.67|0
1644409090000|2022-02-09 12:18:10|300.79|298.59|300.71|298.51|300.79|298.59|300.71|298.51|0
1644409100000|2022-02-09 12:18:20|300.87|298.67|300.79|298.59|300.87|298.67|300.79|298.59|0
1644409110000|2022-02-09 12:18:30|300.71|298.51|300.63|298.43|300.71|298.51|300.63|298.43|0
1644409120000|2022-02-09 12:18:40|300.54|298.34|300.71|298.51|300.71|298.51|300.54|298.34|0
1644409130000|2022-02-09 12:18:50|300.63|298.43|300.63|298.43|300.71|298.51|300.63|298.43|0
1644409140000|2022-02-09 12:19:00|300.71|298.51|300.71|298.51|300.71|298.51|300.54|298.34|0
1644409150000|2022-02-09 12:19:10|301.04|298.84|300.87|298.67|301.04|298.84|300.87|298.67|0
1644409170000|2022-02-09 12:19:30|301.04|298.84|301.04|298.84|301.04|298.84|301.04|298.84|0
1644409180000|2022-02-09 12:19:40|300.87|298.67|301.12|298.92|301.12|298.92|300.87|298.67|0
1644409190000|2022-02-09 12:19:50|301.37|299.17|301.37|299.17|301.37|299.17|301.37|299.17|0
1644409200000|2022-02-09 12:20:00|301.53|299.33|301.53|299.33|301.53|299.33|301.53|299.33|0
1644409210000|2022-02-09 12:20:10|301.69|299.49|301.69|299.49|301.69|299.49|301.69|299.49|0
1644409220000|2022-02-09 12:20:20|301.78|299.58|301.86|299.66|301.86|299.66|301.69|299.49|0
1644409230000|2022-02-09 12:20:30|301.78|299.58|301.86|299.66|301.86|299.66|301.78|299.58|0
1644409240000|2022-02-09 12:20:40|301.95|299.75|302.02|299.82|302.02|299.82|301.86|299.66|0
1644409250000|2022-02-09 12:20:50|301.86|299.66|302.02|299.82|302.02|299.82|301.86|299.66|0
1644409260000|2022-02-09 12:21:00|301.86|299.66|301.69|299.49|301.86|299.66|301.53|299.33|0
1644409270000|2022-02-09 12:21:10|301.53|299.33|301.69|299.49|301.69|299.49|301.53|299.33|0
1644409280000|2022-02-09 12:21:20|301.86|299.66|301.86|299.66|301.86|299.66|301.86|299.66|0
1644409290000|2022-02-09 12:21:30|301.78|299.58|301.86|299.66|301.86|299.66|301.78|299.58|0
1644409300000|2022-02-09 12:21:40|301.94|299.74|301.86|299.66|301.94|299.74|301.86|299.66|0
1644409320000|2022-02-09 12:22:00|301.78|299.58|301.69|299.49|301.78|299.58|301.69|299.49|0
1644409330000|2022-02-09 12:22:10|301.86|299.66|301.69|299.49|301.86|299.66|301.53|299.33|0
1644409340000|2022-02-09 12:22:20|301.61|299.41|301.53|299.33|301.61|299.41|301.53|299.33|0
1644409350000|2022-02-09 12:22:30|301.69|299.49|301.86|299.66|301.86|299.66|301.69|299.49|0
1644409360000|2022-02-09 12:22:40|301.69|299.49|301.69|299.49|301.69|299.49|301.69|299.49|0
1644409370000|2022-02-09 12:22:50|301.86|299.66|301.86|299.66|301.86|299.66|301.86|299.66|0
1644409380000|2022-02-09 12:23:00|301.69|299.49|301.53|299.33|301.86|299.66|301.53|299.33|0
1644409390000|2022-02-09 12:23:10|301.61|299.41|301.61|299.41|301.69|299.49|301.61|299.41|0
1644409400000|2022-02-09 12:23:20|301.36|299.16|301.53|299.33|301.53|299.33|301.36|299.16|0
1644409410000|2022-02-09 12:23:30|301.36|299.16|301.2|299|301.36|299.16|301.2|299|0
1644409430000|2022-02-09 12:23:50|301.12|298.92|301.2|299|301.2|299|301.03|298.83|0
1644409440000|2022-02-09 12:24:00|301.36|299.16|301.2|299|301.36|299.16|301.2|299|0
1644409450000|2022-02-09 12:24:10|301.36|299.16|301.36|299.16|301.36|299.16|301.36|299.16|0
1644409470000|2022-02-09 12:24:30|301.45|299.25|301.45|299.25|301.45|299.25|301.45|299.25|0
1644409480000|2022-02-09 12:24:40|301.53|299.33|301.53|299.33|301.53|299.33|301.53|299.33|0
1644409520000|2022-02-09 12:25:20|301.69|299.49|301.69|299.49|301.69|299.49|301.69|299.49|0
1644409530000|2022-02-09 12:25:30|301.86|299.66|301.86|299.66|301.86|299.66|301.86|299.66|0
1644409540000|2022-02-09 12:25:40|301.69|299.49|301.69|299.49|301.69|299.49|301.69|299.49|0
1644409550000|2022-02-09 12:25:50|301.53|299.33|301.53|299.33|301.53|299.33|301.53|299.33|0
1644409560000|2022-02-09 12:26:00|301.61|299.41|301.69|299.49|301.69|299.49|301.61|299.41|0
1644409570000|2022-02-09 12:26:10|301.53|299.33|301.53|299.33|301.53|299.33|301.53|299.33|0
1644409590000|2022-02-09 12:26:30|301.69|299.49|301.53|299.33|301.69|299.49|301.53|299.33|0
1644409600000|2022-02-09 12:26:40|301.36|299.16|301.2|299|301.36|299.16|301.2|299|0
1644409610000|2022-02-09 12:26:50|301.36|299.16|301.2|299|301.36|299.16|301.2|299|0
1644409630000|2022-02-09 12:27:10|301.28|299.08|301.28|299.08|301.28|299.08|301.2|299|0
1644409640000|2022-02-09 12:27:20|301.36|299.16|301.36|299.16|301.36|299.16|301.36|299.16|0
1644409650000|2022-02-09 12:27:30|301.53|299.33|301.69|299.49|301.69|299.49|301.53|299.33|0
1644409660000|2022-02-09 12:27:40|301.53|299.33|301.53|299.33|301.53|299.33|301.53|299.33|0
1644409670000|2022-02-09 12:27:50|301.36|299.16|301.36|299.16|301.36|299.16|301.36|299.16|0
1644409690000|2022-02-09 12:28:10|301.2|299|301.2|299|301.2|299|301.03|298.83|0
1644409700000|2022-02-09 12:28:20|300.87|298.67|300.87|298.67|300.87|298.67|300.87|298.67|0
1644409710000|2022-02-09 12:28:30|301.2|299|301.2|299|301.2|299|301.2|299|0
1644409720000|2022-02-09 12:28:40|301.36|299.16|301.36|299.16|301.36|299.16|301.36|299.16|0
1644409730000|2022-02-09 12:28:50|301.53|299.33|301.53|299.33|301.53|299.33|301.36|299.16|0
1644409740000|2022-02-09 12:29:00|301.45|299.25|301.53|299.33|301.53|299.33|301.45|299.25|0
1644409750000|2022-02-09 12:29:10|301.69|299.49|301.78|299.58|301.78|299.58|301.69|299.49|0
1644409760000|2022-02-09 12:29:20|301.69|299.49|301.69|299.49|301.69|299.49|301.69|299.49|0
1644409770000|2022-02-09 12:29:30|301.86|299.66|301.86|299.66|301.86|299.66|301.86|299.66|0
1644409780000|2022-02-09 12:29:40|301.78|299.58|301.78|299.58|301.78|299.58|301.78|299.58|0
1644409790000|2022-02-09 12:29:50|301.69|299.49|301.69|299.49|301.69|299.49|301.69|299.49|0
1644409800000|2022-02-09 12:30:00|301.53|299.33|301.53|299.33|301.53|299.33|301.53|299.33|0
1644409810000|2022-02-09 12:30:10|301.69|299.49|301.69|299.49|301.69|299.49|301.69|299.49|0
1644409820000|2022-02-09 12:30:20|301.53|299.33|301.69|299.49|301.69|299.49|301.53|299.33|0
1644409850000|2022-02-09 12:30:50|301.85|299.65|301.85|299.65|301.85|299.65|301.85|299.65|0
1644409860000|2022-02-09 12:31:00|302.02|299.82|302.18|299.98|302.18|299.98|302.02|299.82|0
1644409870000|2022-02-09 12:31:10|302.02|299.82|301.53|299.33|302.02|299.82|301.53|299.33|0
1644409880000|2022-02-09 12:31:20|301.85|299.65|301.85|299.65|301.85|299.65|301.85|299.65|0
1644409890000|2022-02-09 12:31:30|301.94|299.74|302.02|299.82|302.02|299.82|301.94|299.74|0
1644409900000|2022-02-09 12:31:40|301.85|299.65|301.85|299.65|302.02|299.82|301.85|299.65|0
1644409920000|2022-02-09 12:32:00|301.78|299.58|301.85|299.65|302.02|299.82|301.78|299.58|0
1644409940000|2022-02-09 12:32:20|301.69|299.49|301.69|299.49|301.78|299.58|301.69|299.49|0
1644409950000|2022-02-09 12:32:30|301.85|299.65|301.85|299.65|301.85|299.65|301.85|299.65|0
1644409960000|2022-02-09 12:32:40|302.18|299.98|302.02|299.82|302.18|299.98|302.02|299.82|0
1644409970000|2022-02-09 12:32:50|302.18|299.98|302.18|299.98|302.18|299.98|302.18|299.98|0
1644409990000|2022-02-09 12:33:10|302.35|300.15|302.02|299.82|302.35|300.15|302.02|299.82|0
1644410010000|2022-02-09 12:33:30|302.1|299.9|302.18|299.98|302.18|299.98|302.1|299.9|0
1644410030000|2022-02-09 12:33:50|302.02|299.82|302.02|299.82|302.02|299.82|302.02|299.82|0
1644410040000|2022-02-09 12:34:00|301.85|299.65|301.85|299.65|301.85|299.65|301.85|299.65|0
1644410060000|2022-02-09 12:34:20|301.69|299.49|301.85|299.65|301.85|299.65|301.69|299.49|0
1644410070000|2022-02-09 12:34:30|302.02|299.82|302.18|299.98|302.18|299.98|302.02|299.82|0
1644410080000|2022-02-09 12:34:40|302.02|299.82|302.02|299.82|302.02|299.82|302.02|299.82|0
1644410090000|2022-02-09 12:34:50|302.1|299.9|302.1|299.9|302.1|299.9|302.1|299.9|0
1644410100000|2022-02-09 12:35:00|302.02|299.82|301.94|299.74|302.02|299.82|301.94|299.74|0
1644410110000|2022-02-09 12:35:10|301.77|299.57|301.77|299.57|301.85|299.65|301.77|299.57|0
1644410120000|2022-02-09 12:35:20|301.85|299.65|301.69|299.49|301.85|299.65|301.69|299.49|0
1644410130000|2022-02-09 12:35:30|301.85|299.65|301.77|299.57|301.85|299.65|301.77|299.57|0
1644410140000|2022-02-09 12:35:40|301.85|299.65|301.85|299.65|301.85|299.65|301.85|299.65|0
1644410150000|2022-02-09 12:35:50|302.02|299.82|302.02|299.82|302.02|299.82|302.02|299.82|0
1644410160000|2022-02-09 12:36:00|301.85|299.65|301.85|299.65|301.94|299.74|301.85|299.65|0
1644410170000|2022-02-09 12:36:10|301.94|299.74|302.02|299.82|302.02|299.82|301.94|299.74|0
1644410180000|2022-02-09 12:36:20|302.18|299.98|302.18|299.98|302.18|299.98|302.18|299.98|0
1644410190000|2022-02-09 12:36:30|302.35|300.15|302.35|300.15|302.35|300.15|302.35|300.15|0
1644410200000|2022-02-09 12:36:40|302.51|300.31|302.51|300.31|302.51|300.31|302.51|300.31|0
1644410210000|2022-02-09 12:36:50|302.68|300.48|302.68|300.48|302.68|300.48|302.68|300.48|0
1644410220000|2022-02-09 12:37:00|302.6|300.4|303.01|300.81|303.01|300.81|302.51|300.31|0
1644410230000|2022-02-09 12:37:10|302.84|300.64|302.68|300.48|302.84|300.64|302.68|300.48|0
1644410250000|2022-02-09 12:37:30|302.84|300.64|303.01|300.81|303.01|300.81|302.84|300.64|0
1644410260000|2022-02-09 12:37:40|303.09|300.89|303.09|300.89|303.09|300.89|303.09|300.89|0
1644410270000|2022-02-09 12:37:50|303.01|300.81|303.01|300.81|303.01|300.81|303.01|300.81|0
1644410280000|2022-02-09 12:38:00|303.09|300.89|303.17|300.97|303.17|300.97|303.01|300.81|0
1644410290000|2022-02-09 12:38:10|303.01|300.81|303.34|301.14|303.34|301.14|303.01|300.81|0
1644410300000|2022-02-09 12:38:20|303.5|301.3|303.5|301.3|303.5|301.3|303.5|301.3|0
1644410310000|2022-02-09 12:38:30|303.34|301.14|303.34|301.14|303.34|301.14|303.34|301.14|0
1644410330000|2022-02-09 12:38:50|303.42|301.22|303.34|301.14|303.42|301.22|303.34|301.14|0
1644410340000|2022-02-09 12:39:00|303.17|300.97|303.17|300.97|303.17|300.97|303.17|300.97|0
1644410350000|2022-02-09 12:39:10|303.01|300.81|303.17|300.97|303.17|300.97|303.01|300.81|0
1644410390000|2022-02-09 12:39:50|303.01|300.81|303.01|300.81|303.01|300.81|303.01|300.81|0
1644410410000|2022-02-09 12:40:10|303.09|300.89|302.84|300.64|303.09|300.89|302.84|300.64|0
1644410420000|2022-02-09 12:40:20|302.76|300.56|302.76|300.56|302.84|300.64|302.68|300.48|0
1644410430000|2022-02-09 12:40:30|302.68|300.48|302.51|300.31|302.68|300.48|302.51|300.31|0
1644410440000|2022-02-09 12:40:40|302.68|300.48|302.68|300.48|302.68|300.48|302.68|300.48|0
1644410450000|2022-02-09 12:40:50|302.51|300.31|302.51|300.31|302.51|300.31|302.51|300.31|0
1644410460000|2022-02-09 12:41:00|302.68|300.48|302.68|300.48|302.68|300.48|302.68|300.48|0
1644410470000|2022-02-09 12:41:10|302.6|300.4|302.6|300.4|302.6|300.4|302.6|300.4|0
1644410480000|2022-02-09 12:41:20|302.68|300.48|302.51|300.31|302.68|300.48|302.51|300.31|0
1644410490000|2022-02-09 12:41:30|302.6|300.4|302.51|300.31|302.6|300.4|302.51|300.31|0
1644410500000|2022-02-09 12:41:40|302.35|300.15|302.35|300.15|302.35|300.15|302.35|300.15|0
1644410510000|2022-02-09 12:41:50|302.51|300.31|302.35|300.15|302.51|300.31|302.35|300.15|0
1644410520000|2022-02-09 12:42:00|302.51|300.31|302.51|300.31|302.51|300.31|302.51|300.31|0
1644410530000|2022-02-09 12:42:10|302.35|300.15|302.51|300.31|302.51|300.31|302.35|300.15|0
1644410560000|2022-02-09 12:42:40|302.84|300.64|302.68|300.48|302.84|300.64|302.68|300.48|0
1644410570000|2022-02-09 12:42:50|302.67|300.47|302.67|300.47|302.67|300.47|302.67|300.47|0
1644410580000|2022-02-09 12:43:00|302.51|300.31|302.51|300.31|302.51|300.31|302.51|300.31|0
1644410600000|2022-02-09 12:43:20|302.34|300.14|302.51|300.31|302.51|300.31|302.34|300.14|0
1644410610000|2022-02-09 12:43:30|302.34|300.14|302.51|300.31|302.51|300.31|302.34|300.14|0
1644410620000|2022-02-09 12:43:40|302.34|300.14|302.34|300.14|302.34|300.14|302.34|300.14|0
1644410630000|2022-02-09 12:43:50|302.51|300.31|302.51|300.31|302.51|300.31|302.51|300.31|0
1644410640000|2022-02-09 12:44:00|302.34|300.14|302.34|300.14|302.34|300.14|302.34|300.14|0
1644410650000|2022-02-09 12:44:10|302.18|299.98|302.34|300.14|302.34|300.14|302.18|299.98|0
1644410660000|2022-02-09 12:44:20|302.26|300.06|302.26|300.06|302.26|300.06|302.26|300.06|0
1644410670000|2022-02-09 12:44:30|302.34|300.14|302.34|300.14|302.34|300.14|302.34|300.14|0
1644410680000|2022-02-09 12:44:40|302.18|299.98|302.18|299.98|302.18|299.98|302.18|299.98|0
1644410690000|2022-02-09 12:44:50|301.85|299.65|301.85|299.65|301.85|299.65|301.85|299.65|0
1644410700000|2022-02-09 12:45:00|302.1|299.9|302.01|299.81|302.18|299.98|302.01|299.81|0
1644410710000|2022-02-09 12:45:10|301.85|299.65|301.85|299.65|302.01|299.81|301.85|299.65|0
1644410720000|2022-02-09 12:45:20|301.68|299.48|301.52|299.32|301.68|299.48|301.52|299.32|0
1644410730000|2022-02-09 12:45:30|301.68|299.48|301.68|299.48|301.68|299.48|301.68|299.48|0
1644410740000|2022-02-09 12:45:40|301.52|299.32|301.35|299.15|301.52|299.32|301.35|299.15|0
1644410750000|2022-02-09 12:45:50|301.52|299.32|301.35|299.15|301.52|299.32|301.35|299.15|0
1644410760000|2022-02-09 12:46:00|301.52|299.32|301.35|299.15|301.52|299.32|301.35|299.15|0
1644410770000|2022-02-09 12:46:10|301.52|299.32|301.35|299.15|301.52|299.32|301.35|299.15|0
1644410790000|2022-02-09 12:46:30|301.52|299.32|301.52|299.32|301.52|299.32|301.52|299.32|0
1644410800000|2022-02-09 12:46:40|301.35|299.15|301.35|299.15|301.35|299.15|301.35|299.15|0
1644410820000|2022-02-09 12:47:00|301.44|299.24|301.52|299.32|301.52|299.32|301.44|299.24|0
1644410830000|2022-02-09 12:47:10|301.35|299.15|301.27|299.07|301.35|299.15|301.27|299.07|0
1644410840000|2022-02-09 12:47:20|301.19|298.99|301.19|298.99|301.19|298.99|301.19|298.99|0
1644410850000|2022-02-09 12:47:30|301.02|298.82|301.02|298.82|301.02|298.82|301.02|298.82|0
1644410860000|2022-02-09 12:47:40|301.19|298.99|301.19|298.99|301.19|298.99|301.19|298.99|0
1644410890000|2022-02-09 12:48:10|301.27|299.07|301.35|299.15|301.35|299.15|301.27|299.07|0
1644410900000|2022-02-09 12:48:20|301.27|299.07|301.02|298.82|301.27|299.07|301.02|298.82|0
1644410910000|2022-02-09 12:48:30|300.86|298.66|300.86|298.66|300.86|298.66|300.86|298.66|0
1644410940000|2022-02-09 12:49:00|301.02|298.82|301.02|298.82|301.02|298.82|301.02|298.82|0
1644410950000|2022-02-09 12:49:10|301.11|298.91|301.11|298.91|301.11|298.91|301.11|298.91|0
1644410960000|2022-02-09 12:49:20|301.19|298.99|301.19|298.99|301.19|298.99|301.02|298.82|0
1644411000000|2022-02-09 12:50:00|301.35|299.15|301.35|299.15|301.35|299.15|301.35|299.15|0
1644411010000|2022-02-09 12:50:10|301.19|298.99|301.19|298.99|301.19|298.99|301.19|298.99|0
1644411020000|2022-02-09 12:50:20|301.35|299.15|301.35|299.15|301.35|299.15|301.35|299.15|0
1644411030000|2022-02-09 12:50:30|301.27|299.07|301.35|299.15|301.35|299.15|301.27|299.07|0
1644411040000|2022-02-09 12:50:40|301.19|298.99|301.35|299.15|301.35|299.15|301.19|298.99|0
1644411050000|2022-02-09 12:50:50|301.52|299.32|301.52|299.32|301.52|299.32|301.52|299.32|0
1644411060000|2022-02-09 12:51:00|301.35|299.15|301.35|299.15|301.35|299.15|301.35|299.15|0
1644411070000|2022-02-09 12:51:10|301.19|298.99|301.19|298.99|301.19|298.99|301.19|298.99|0
1644411110000|2022-02-09 12:51:50|301.35|299.15|301.35|299.15|301.35|299.15|301.35|299.15|0
1644411120000|2022-02-09 12:52:00|301.19|298.99|301.35|299.15|301.35|299.15|301.19|298.99|0
1644411130000|2022-02-09 12:52:10|301.68|299.48|301.68|299.48|301.68|299.48|301.68|299.48|0
1644411140000|2022-02-09 12:52:20|301.52|299.32|301.52|299.32|301.52|299.32|301.52|299.32|0
1644411160000|2022-02-09 12:52:40|301.35|299.15|301.35|299.15|301.35|299.15|301.35|299.15|0
1644411170000|2022-02-09 12:52:50|301.52|299.32|301.52|299.32|301.52|299.32|301.52|299.32|0
1644411180000|2022-02-09 12:53:00|301.44|299.24|301.35|299.15|301.44|299.24|301.35|299.15|0
1644411210000|2022-02-09 12:53:30|300.86|298.66|300.86|298.66|300.86|298.66|300.86|298.66|0
1644411220000|2022-02-09 12:53:40|300.69|298.49|300.69|298.49|300.69|298.49|300.69|298.49|0
1644411230000|2022-02-09 12:53:50|300.78|298.58|300.86|298.66|300.86|298.66|300.69|298.49|0
1644411240000|2022-02-09 12:54:00|300.69|298.49|300.86|298.66|300.86|298.66|300.69|298.49|0
1644411250000|2022-02-09 12:54:10|300.78|298.58|300.86|298.66|300.86|298.66|300.78|298.58|0
1644411270000|2022-02-09 12:54:30|301.02|298.82|300.86|298.66|301.02|298.82|300.86|298.66|0
1644411280000|2022-02-09 12:54:40|301.02|298.82|301.19|298.99|301.19|298.99|301.02|298.82|0
1644411290000|2022-02-09 12:54:50|301.02|298.82|301.02|298.82|301.02|298.82|301.02|298.82|0
1644411300000|2022-02-09 12:55:00|301.19|298.99|301.02|298.82|301.19|298.99|301.02|298.82|0
1644411310000|2022-02-09 12:55:10|300.86|298.66|300.86|298.66|300.86|298.66|300.86|298.66|0
1644411360000|2022-02-09 12:56:00|300.69|298.49|300.69|298.49|300.69|298.49|300.69|298.49|0
1644411370000|2022-02-09 12:56:10|300.86|298.66|300.69|298.49|300.86|298.66|300.69|298.49|0
1644411380000|2022-02-09 12:56:20|300.53|298.33|300.53|298.33|300.53|298.33|300.53|298.33|0
1644411400000|2022-02-09 12:56:40|300.69|298.49|300.69|298.49|300.69|298.49|300.69|298.49|0
1644411410000|2022-02-09 12:56:50|300.61|298.41|300.61|298.41|300.61|298.41|300.61|298.41|0
1644411420000|2022-02-09 12:57:00|300.36|298.16|300.36|298.16|300.36|298.16|300.36|298.16|0
1644411470000|2022-02-09 12:57:50|300.2|298|299.87|297.67|300.2|298|299.87|297.67|0
1644411480000|2022-02-09 12:58:00|299.62|297.42|299.54|297.34|299.62|297.42|299.54|297.34|0
1644411490000|2022-02-09 12:58:10|299.7|297.5|299.87|297.67|299.87|297.67|299.7|297.5|0
1644411500000|2022-02-09 12:58:20|300.03|297.83|300.2|298|300.2|298|299.87|297.67|0
1644411510000|2022-02-09 12:58:30|300.36|298.16|300.36|298.16|300.36|298.16|300.2|298|0
1644411520000|2022-02-09 12:58:40|300.53|298.33|300.36|298.16|300.53|298.33|300.36|298.16|0
1644411530000|2022-02-09 12:58:50|300.53|298.33|300.53|298.33|300.53|298.33|300.53|298.33|0
1644411540000|2022-02-09 12:59:00|300.52|298.32|300.69|298.49|300.69|298.49|300.52|298.32|0
1644411550000|2022-02-09 12:59:10|300.85|298.65|300.69|298.49|300.85|298.65|300.69|298.49|0
1644411560000|2022-02-09 12:59:20|300.77|298.57|300.94|298.74|300.94|298.74|300.77|298.57|0
1644411570000|2022-02-09 12:59:30|300.85|298.65|300.94|298.74|300.94|298.74|300.85|298.65|0
1644411580000|2022-02-09 12:59:40|300.85|298.65|300.85|298.65|300.94|298.74|300.85|298.65|0
1644411590000|2022-02-09 12:59:50|300.94|298.74|300.69|298.49|300.94|298.74|300.69|298.49|0
1644411600000|2022-02-09 13:00:00|300.61|298.41|300.36|298.16|300.61|298.41|300.36|298.16|0
1644411610000|2022-02-09 13:00:10|300.52|298.32|300.52|298.32|300.52|298.32|300.52|298.32|0
1644411620000|2022-02-09 13:00:20|300.36|298.16|300.36|298.16|300.36|298.16|300.03|297.83|0
1644411630000|2022-02-09 13:00:30|300.52|298.32|300.52|298.32|300.52|298.32|300.52|298.32|0
1644411650000|2022-02-09 13:00:50|302.01|299.81|302.01|299.81|302.01|299.81|302.01|299.81|0
1644411660000|2022-02-09 13:01:00|301.84|299.64|301.84|299.64|301.84|299.64|301.68|299.48|0
1644411670000|2022-02-09 13:01:10|301.68|299.48|301.35|299.15|301.68|299.48|301.35|299.15|0
1644411680000|2022-02-09 13:01:20|301.18|298.98|301.18|298.98|301.18|298.98|301.18|298.98|0
1644411690000|2022-02-09 13:01:30|301.35|299.15|301.35|299.15|301.51|299.31|301.35|299.15|0
1644411700000|2022-02-09 13:01:40|301.18|298.98|301.18|298.98|301.35|299.15|301.18|298.98|0
1644411710000|2022-02-09 13:01:50|301.02|298.82|301.02|298.82|301.02|298.82|301.02|298.82|0
1644411720000|2022-02-09 13:02:00|300.85|298.65|300.85|298.65|300.85|298.65|300.85|298.65|0
1644411730000|2022-02-09 13:02:10|300.69|298.49|300.69|298.49|300.69|298.49|300.69|298.49|0
1644411740000|2022-02-09 13:02:20|300.85|298.65|300.69|298.49|300.85|298.65|300.52|298.32|0
1644411750000|2022-02-09 13:02:30|300.52|298.32|300.36|298.16|300.52|298.32|300.36|298.16|0
1644411760000|2022-02-09 13:02:40|300.52|298.32|300.52|298.32|300.52|298.32|300.52|298.32|0
1644411770000|2022-02-09 13:02:50|300.36|298.16|300.36|298.16|300.36|298.16|300.36|298.16|0
1644411790000|2022-02-09 13:03:10|300.19|297.99|300.36|298.16|300.36|298.16|300.19|297.99|0
1644411810000|2022-02-09 13:03:30|300.52|298.32|300.19|297.99|300.52|298.32|300.19|297.99|0
1644411820000|2022-02-09 13:03:40|300.28|298.08|300.28|298.08|300.28|298.08|300.28|298.08|0
1644411830000|2022-02-09 13:03:50|300.36|298.16|300.36|298.16|300.36|298.16|300.19|297.99|0
1644411840000|2022-02-09 13:04:00|300.52|298.32|300.52|298.32|300.52|298.32|300.52|298.32|0
1644411850000|2022-02-09 13:04:10|300.85|298.65|300.69|298.49|300.85|298.65|300.69|298.49|0
1644411860000|2022-02-09 13:04:20|300.85|298.65|300.69|298.49|300.85|298.65|300.69|298.49|0
1644411870000|2022-02-09 13:04:30|300.85|298.65|300.85|298.65|300.85|298.65|300.85|298.65|0
1644411880000|2022-02-09 13:04:40|300.94|298.74|301.02|298.82|301.02|298.82|300.85|298.65|0
1644411900000|2022-02-09 13:05:00|301.18|298.98|301.18|298.98|301.18|298.98|301.02|298.82|0
1644411910000|2022-02-09 13:05:10|301.1|298.9|301.02|298.82|301.1|298.9|301.02|298.82|0
1644411920000|2022-02-09 13:05:20|301.18|298.98|300.85|298.65|301.18|298.98|300.85|298.65|0
1644411940000|2022-02-09 13:05:40|300.69|298.49|300.69|298.49|300.69|298.49|300.69|298.49|0
1644411950000|2022-02-09 13:05:50|300.61|298.41|300.69|298.49|300.69|298.49|300.61|298.41|0
1644411960000|2022-02-09 13:06:00|300.61|298.41|300.52|298.32|300.61|298.41|300.52|298.32|0
1644411970000|2022-02-09 13:06:10|300.69|298.49|300.69|298.49|300.69|298.49|300.69|298.49|0
1644411980000|2022-02-09 13:06:20|300.52|298.32|300.52|298.32|300.52|298.32|300.52|298.32|0
1644411990000|2022-02-09 13:06:30|300.36|298.16|300.36|298.16|300.36|298.16|300.36|298.16|0
1644412010000|2022-02-09 13:06:50|300.19|297.99|300.19|297.99|300.19|297.99|300.19|297.99|0
1644412020000|2022-02-09 13:07:00|300.03|297.83|300.19|297.99|300.19|297.99|300.03|297.83|0
1644412030000|2022-02-09 13:07:10|300.03|297.83|300.03|297.83|300.03|297.83|300.03|297.83|0
1644412040000|2022-02-09 13:07:20|299.86|297.66|300.03|297.83|300.03|297.83|299.86|297.66|0
1644412050000|2022-02-09 13:07:30|300.11|297.91|300.19|297.99|300.19|297.99|300.11|297.91|0
1644412060000|2022-02-09 13:07:40|300.03|297.83|299.86|297.66|300.03|297.83|299.86|297.66|0
1644412070000|2022-02-09 13:07:50|299.95|297.75|300.19|297.99|300.19|297.99|299.95|297.75|0
1644412080000|2022-02-09 13:08:00|300.36|298.16|300.36|298.16|300.52|298.32|300.36|298.16|0
1644412090000|2022-02-09 13:08:10|300.52|298.32|300.52|298.32|300.52|298.32|300.52|298.32|0
1644412100000|2022-02-09 13:08:20|300.69|298.49|300.52|298.32|300.69|298.49|300.52|298.32|0
1644412110000|2022-02-09 13:08:30|300.36|298.16|300.52|298.32|300.52|298.32|300.36|298.16|0
1644412140000|2022-02-09 13:09:00|300.44|298.24|300.36|298.16|300.44|298.24|300.36|298.16|0
1644412160000|2022-02-09 13:09:20|300.19|297.99|300.03|297.83|300.19|297.99|300.03|297.83|0
1644412170000|2022-02-09 13:09:30|300.36|298.16|300.36|298.16|300.36|298.16|300.36|298.16|0
1644412180000|2022-02-09 13:09:40|300.52|298.32|300.19|297.99|300.52|298.32|300.19|297.99|0
1644412190000|2022-02-09 13:09:50|300.03|297.83|300.03|297.83|300.03|297.83|300.03|297.83|0
1644412200000|2022-02-09 13:10:00|300.19|297.99|300.19|297.99|300.19|297.99|300.19|297.99|0
1644412210000|2022-02-09 13:10:10|300.03|297.83|299.86|297.66|300.03|297.83|299.86|297.66|0
1644412220000|2022-02-09 13:10:20|299.7|297.5|299.53|297.33|299.7|297.5|299.53|297.33|0
1644412230000|2022-02-09 13:10:30|299.21|297.01|298.39|296.19|299.21|297.01|298.39|296.19|0
1644412240000|2022-02-09 13:10:40|298.22|296.02|298.55|296.35|298.55|296.35|298.22|296.02|0
1644412250000|2022-02-09 13:10:50|298.39|296.19|298.22|296.02|298.39|296.19|298.22|296.02|0
1644412260000|2022-02-09 13:11:00|298.39|296.19|298.55|296.35|298.55|296.35|298.39|296.19|0
1644412270000|2022-02-09 13:11:10|298.39|296.19|298.06|295.86|298.39|296.19|298.06|295.86|0
1644412280000|2022-02-09 13:11:20|298.22|296.02|297.73|295.53|298.22|296.02|297.73|295.53|0
1644412290000|2022-02-09 13:11:30|297.57|295.37|297.89|295.69|297.89|295.69|297.57|295.37|0
1644412300000|2022-02-09 13:11:40|298.06|295.86|298.06|295.86|298.22|296.02|298.06|295.86|0
1644412310000|2022-02-09 13:11:50|298.22|296.02|297.89|295.69|298.22|296.02|297.89|295.69|0
1644412320000|2022-02-09 13:12:00|297.73|295.53|297.89|295.69|298.06|295.86|297.73|295.53|0
1644412330000|2022-02-09 13:12:10|297.73|295.53|297.89|295.69|297.89|295.69|297.73|295.53|0
1644412340000|2022-02-09 13:12:20|298.06|295.86|298.14|295.94|298.22|296.02|298.06|295.86|0
1644412350000|2022-02-09 13:12:30|298.06|295.86|298.22|296.02|298.22|296.02|298.06|295.86|0
1644412360000|2022-02-09 13:12:40|298.31|296.11|298.38|296.18|298.38|296.18|298.31|296.11|0
1644412370000|2022-02-09 13:12:50|298.55|296.35|298.55|296.35|298.71|296.51|298.55|296.35|0
1644412380000|2022-02-09 13:13:00|298.71|296.51|298.71|296.51|298.88|296.68|298.71|296.51|0
1644412390000|2022-02-09 13:13:10|298.55|296.35|298.63|296.43|298.63|296.43|298.38|296.18|0
1644412400000|2022-02-09 13:13:20|298.55|296.35|298.55|296.35|298.55|296.35|298.38|296.18|0
1644412410000|2022-02-09 13:13:30|298.38|296.18|298.38|296.18|298.38|296.18|298.38|296.18|0
1644412420000|2022-02-09 13:13:40|298.55|296.35|298.55|296.35|298.55|296.35|298.55|296.35|0
1644412430000|2022-02-09 13:13:50|298.38|296.18|298.38|296.18|298.38|296.18|298.22|296.02|0
1644412440000|2022-02-09 13:14:00|298.22|296.02|298.22|296.02|298.22|296.02|298.22|296.02|0
1644412450000|2022-02-09 13:14:10|298.38|296.18|298.22|296.02|298.38|296.18|298.22|296.02|0
1644412460000|2022-02-09 13:14:20|298.31|296.11|298.38|296.18|298.38|296.18|298.31|296.11|0
1644412470000|2022-02-09 13:14:30|298.22|296.02|298.22|296.02|298.38|296.18|298.22|296.02|0
1644412490000|2022-02-09 13:14:50|298.06|295.86|298.06|295.86|298.06|295.86|298.06|295.86|0
1644412500000|2022-02-09 13:15:00|298.22|296.02|298.55|296.35|298.71|296.51|298.22|296.02|0
1644412510000|2022-02-09 13:15:10|298.63|296.43|298.55|296.35|298.63|296.43|298.55|296.35|0
1644412520000|2022-02-09 13:15:20|298.47|296.27|298.55|296.35|298.55|296.35|298.47|296.27|0
1644412530000|2022-02-09 13:15:30|298.38|296.18|298.38|296.18|298.38|296.18|298.38|296.18|0
1644412540000|2022-02-09 13:15:40|298.22|296.02|298.22|296.02|298.22|296.02|298.22|296.02|0
1644412550000|2022-02-09 13:15:50|297.89|295.69|297.73|295.53|297.89|295.69|297.73|295.53|0
1644412560000|2022-02-09 13:16:00|297.65|295.45|297.89|295.69|297.89|295.69|297.65|295.45|0
1644412600000|2022-02-09 13:16:40|297.73|295.53|297.89|295.69|297.89|295.69|297.73|295.53|0
1644412620000|2022-02-09 13:17:00|298.06|295.86|298.06|295.86|298.06|295.86|298.06|295.86|0
1644412630000|2022-02-09 13:17:10|297.89|295.69|297.89|295.69|297.89|295.69|297.89|295.69|0
1644412640000|2022-02-09 13:17:20|297.73|295.53|297.89|295.69|297.89|295.69|297.73|295.53|0
1644412650000|2022-02-09 13:17:30|298.06|295.86|297.89|295.69|298.06|295.86|297.89|295.69|0
1644412660000|2022-02-09 13:17:40|297.81|295.61|297.73|295.53|297.89|295.69|297.73|295.53|0
1644412670000|2022-02-09 13:17:50|297.56|295.36|297.73|295.53|297.73|295.53|297.56|295.36|0
1644412680000|2022-02-09 13:18:00|297.65|295.45|297.73|295.53|297.73|295.53|297.65|295.45|0
1644412690000|2022-02-09 13:18:10|297.4|295.2|297.49|295.29|297.56|295.36|297.4|295.2|0
1644412700000|2022-02-09 13:18:20|297.56|295.36|297.89|295.69|297.89|295.69|297.56|295.36|0
1644412710000|2022-02-09 13:18:30|298.05|295.85|297.89|295.69|298.05|295.85|297.89|295.69|0
1644412720000|2022-02-09 13:18:40|298.22|296.02|298.22|296.02|298.22|296.02|298.22|296.02|0
1644412730000|2022-02-09 13:18:50|298.05|295.85|298.05|295.85|298.05|295.85|297.89|295.69|0
1644412760000|2022-02-09 13:19:20|297.89|295.69|298.05|295.85|298.22|296.02|297.89|295.69|0
1644412770000|2022-02-09 13:19:30|298.22|296.02|298.22|296.02|298.22|296.02|298.22|296.02|0
1644412780000|2022-02-09 13:19:40|298.05|295.85|298.22|296.02|298.22|296.02|298.05|295.85|0
1644412790000|2022-02-09 13:19:50|298.38|296.18|298.38|296.18|298.38|296.18|298.38|296.18|0
1644412800000|2022-02-09 13:20:00|298.55|296.35|298.55|296.35|298.55|296.35|298.38|296.18|0
1644412810000|2022-02-09 13:20:10|298.38|296.18|298.22|296.02|298.38|296.18|298.22|296.02|0
1644412820000|2022-02-09 13:20:20|298.38|296.18|298.22|296.02|298.38|296.18|298.22|296.02|0
1644412830000|2022-02-09 13:20:30|298.05|295.85|298.05|295.85|298.05|295.85|298.05|295.85|0
1644412840000|2022-02-09 13:20:40|297.89|295.69|298.05|295.85|298.05|295.85|297.89|295.69|0
1644412860000|2022-02-09 13:21:00|297.89|295.69|297.89|295.69|297.89|295.69|297.89|295.69|0
1644412870000|2022-02-09 13:21:10|298.05|295.85|297.89|295.69|298.05|295.85|297.89|295.69|0
1644412880000|2022-02-09 13:21:20|298.05|295.85|298.05|295.85|298.05|295.85|298.05|295.85|0
1644412890000|2022-02-09 13:21:30|297.89|295.69|297.89|295.69|297.89|295.69|297.89|295.69|0
1644412900000|2022-02-09 13:21:40|297.73|295.53|297.56|295.36|297.73|295.53|297.56|295.36|0
1644412950000|2022-02-09 13:22:30|297.4|295.2|297.4|295.2|297.4|295.2|297.4|295.2|0
1644412960000|2022-02-09 13:22:40|297.56|295.36|297.73|295.53|297.73|295.53|297.56|295.36|0
1644413000000|2022-02-09 13:23:20|297.56|295.36|297.56|295.36|297.56|295.36|297.56|295.36|0
1644413010000|2022-02-09 13:23:30|298.05|295.85|298.22|296.02|298.22|296.02|298.05|295.85|0
1644413020000|2022-02-09 13:23:40|298.05|295.85|298.22|296.02|298.22|296.02|298.05|295.85|0
1644413040000|2022-02-09 13:24:00|298.54|296.34|298.71|296.51|298.71|296.51|298.54|296.34|0
1644413050000|2022-02-09 13:24:10|298.63|296.43|298.87|296.67|299.04|296.84|298.63|296.43|0
1644413060000|2022-02-09 13:24:20|299.04|296.84|299.04|296.84|299.04|296.84|299.04|296.84|0
1644413070000|2022-02-09 13:24:30|298.87|296.67|298.87|296.67|298.87|296.67|298.87|296.67|0
1644413080000|2022-02-09 13:24:40|299.04|296.84|298.71|296.51|299.04|296.84|298.71|296.51|0
1644413090000|2022-02-09 13:24:50|298.54|296.34|298.54|296.34|298.54|296.34|298.54|296.34|0
1644413100000|2022-02-09 13:25:00|298.71|296.51|298.87|296.67|298.87|296.67|298.71|296.51|0
1644413110000|2022-02-09 13:25:10|298.96|296.76|299.04|296.84|299.04|296.84|298.96|296.76|0
1644413120000|2022-02-09 13:25:20|298.87|296.67|298.71|296.51|298.87|296.67|298.71|296.51|0
1644413130000|2022-02-09 13:25:30|298.87|296.67|298.87|296.67|298.87|296.67|298.87|296.67|0
1644413140000|2022-02-09 13:25:40|298.71|296.51|298.87|296.67|298.87|296.67|298.71|296.51|0
1644413150000|2022-02-09 13:25:50|298.71|296.51|298.71|296.51|298.71|296.51|298.71|296.51|0
1644413160000|2022-02-09 13:26:00|298.63|296.43|298.71|296.51|298.71|296.51|298.54|296.34|0
1644413170000|2022-02-09 13:26:10|298.54|296.34|298.54|296.34|298.54|296.34|298.54|296.34|0
1644413180000|2022-02-09 13:26:20|298.38|296.18|298.38|296.18|298.38|296.18|298.38|296.18|0
1644413190000|2022-02-09 13:26:30|298.54|296.34|298.71|296.51|298.71|296.51|298.54|296.34|0
1644413200000|2022-02-09 13:26:40|298.54|296.34|298.54|296.34|298.54|296.34|298.46|296.26|0
1644413210000|2022-02-09 13:26:50|298.38|296.18|298.38|296.18|298.38|296.18|298.38|296.18|0
1644413220000|2022-02-09 13:27:00|298.05|295.85|298.21|296.01|298.21|296.01|298.05|295.85|0
1644413230000|2022-02-09 13:27:10|300.92|298.72|300.92|298.72|300.92|298.72|300.92|298.72|0
1644413240000|2022-02-09 13:27:20|297.94|295.74|298.1|295.9|298.1|295.9|297.94|295.74|0
1644413250000|2022-02-09 13:27:30|297.94|295.74|298.26|296.06|298.26|296.06|297.94|295.74|0
1644413270000|2022-02-09 13:27:50|298.19|295.99|298.26|296.06|298.26|296.06|298.19|295.99|0
1644413280000|2022-02-09 13:28:00|298.43|296.23|298.43|296.23|298.43|296.23|298.43|296.23|0
1644413290000|2022-02-09 13:28:10|298.26|296.06|298.26|296.06|298.26|296.06|298.26|296.06|0
1644413310000|2022-02-09 13:28:30|298.1|295.9|298.1|295.9|298.1|295.9|298.1|295.9|0
1644413330000|2022-02-09 13:28:50|297.94|295.74|297.94|295.74|297.94|295.74|297.94|295.74|0
1644413350000|2022-02-09 13:29:10|297.77|295.57|297.94|295.74|297.94|295.74|297.77|295.57|0
1644413370000|2022-02-09 13:29:30|298.1|295.9|298.1|295.9|298.1|295.9|298.1|295.9|0
1644413380000|2022-02-09 13:29:40|298.26|296.06|298.1|295.9|298.26|296.06|298.1|295.9|0
1644413390000|2022-02-09 13:29:50|298.26|296.06|298.26|296.06|298.26|296.06|298.26|296.06|0
1644413400000|2022-02-09 13:30:00|298.43|296.23|298.26|296.06|298.43|296.23|298.26|296.06|0
1644413440000|2022-02-09 13:30:40|298.43|296.23|298.43|296.23|298.43|296.23|298.43|296.23|0
1644413450000|2022-02-09 13:30:50|298.59|296.39|298.76|296.56|298.76|296.56|298.59|296.39|0
1644413460000|2022-02-09 13:31:00|298.59|296.39|298.68|296.48|298.68|296.48|298.59|296.39|0
1644413470000|2022-02-09 13:31:10|298.59|296.39|298.75|296.55|298.76|296.56|298.59|296.39|0
1644413480000|2022-02-09 13:31:20|298.43|296.23|298.43|296.23|298.43|296.23|298.43|296.23|0
1644413490000|2022-02-09 13:31:30|298.59|296.39|298.59|296.39|298.59|296.39|298.59|296.39|0
1644413510000|2022-02-09 13:31:50|298.75|296.55|298.75|296.55|298.75|296.55|298.75|296.55|0
1644413530000|2022-02-09 13:32:10|298.92|296.72|298.92|296.72|298.92|296.72|298.92|296.72|0
1644413540000|2022-02-09 13:32:20|299.08|296.88|299.08|296.88|299.08|296.88|299.08|296.88|0
1644413550000|2022-02-09 13:32:30|299.25|297.05|299.25|297.05|299.41|297.21|299.25|297.05|0
1644413560000|2022-02-09 13:32:40|299.08|296.88|298.92|296.72|299.08|296.88|298.92|296.72|0
1644413570000|2022-02-09 13:32:50|298.59|296.39|298.84|296.64|298.84|296.64|298.59|296.39|0
1644413580000|2022-02-09 13:33:00|298.92|296.72|298.92|296.72|298.92|296.72|298.92|296.72|0
1644413590000|2022-02-09 13:33:10|298.59|296.39|298.59|296.39|298.59|296.39|298.59|296.39|0
1644413600000|2022-02-09 13:33:20|298.92|296.72|299.25|297.05|299.25|297.05|298.92|296.72|0
1644413610000|2022-02-09 13:33:30|299.41|297.21|299.41|297.21|299.41|297.21|299.25|297.05|0
1644413620000|2022-02-09 13:33:40|299.25|297.05|298.92|296.72|299.25|297.05|298.92|296.72|0
1644413640000|2022-02-09 13:34:00|298.75|296.55|298.59|296.39|298.75|296.55|298.59|296.39|0
1644413650000|2022-02-09 13:34:10|298.43|296.23|298.59|296.39|298.59|296.39|298.43|296.23|0
1644413660000|2022-02-09 13:34:20|298.43|296.23|298.43|296.23|298.59|296.39|298.43|296.23|0
1644413680000|2022-02-09 13:34:40|298.26|296.06|298.26|296.06|298.26|296.06|298.26|296.06|0
1644413690000|2022-02-09 13:34:50|298.43|296.23|298.43|296.23|298.43|296.23|298.43|296.23|0
1644413700000|2022-02-09 13:35:00|298.59|296.39|298.43|296.23|298.59|296.39|298.43|296.23|0
1644413710000|2022-02-09 13:35:10|298.26|296.06|298.26|296.06|298.26|296.06|298.26|296.06|0
1644413740000|2022-02-09 13:35:40|298.42|296.22|298.42|296.22|298.42|296.22|298.42|296.22|0
1644413750000|2022-02-09 13:35:50|298.26|296.06|298.26|296.06|298.26|296.06|298.26|296.06|0
1644413760000|2022-02-09 13:36:00|298.42|296.22|298.59|296.39|298.59|296.39|298.42|296.22|0
1644413780000|2022-02-09 13:36:20|298.75|296.55|298.92|296.72|298.92|296.72|298.75|296.55|0
1644413800000|2022-02-09 13:36:40|299.08|296.88|299.08|296.88|299.08|296.88|299.08|296.88|0
1644413810000|2022-02-09 13:36:50|298.92|296.72|299|296.8|299|296.8|298.92|296.72|0
1644413820000|2022-02-09 13:37:00|299.08|296.88|298.84|296.64|299.08|296.88|298.84|296.64|0
1644413830000|2022-02-09 13:37:10|298.92|296.72|298.75|296.55|298.92|296.72|298.75|296.55|0
1644413890000|2022-02-09 13:38:10|298.84|296.64|298.75|296.55|298.92|296.72|298.75|296.55|0
1644413900000|2022-02-09 13:38:20|298.92|296.72|299|296.8|299|296.8|298.92|296.72|0
1644413910000|2022-02-09 13:38:30|298.92|296.72|298.92|296.72|299.08|296.88|298.92|296.72|0
1644413940000|2022-02-09 13:39:00|298.75|296.55|298.75|296.55|298.75|296.55|298.75|296.55|0
1644413950000|2022-02-09 13:39:10|298.92|296.72|299.08|296.88|299.24|297.04|298.92|296.72|0
1644413960000|2022-02-09 13:39:20|299.17|296.97|299.24|297.04|299.24|297.04|299.17|296.97|0
1644413970000|2022-02-09 13:39:30|299.41|297.21|299.41|297.21|299.41|297.21|299.41|297.21|0
1644413980000|2022-02-09 13:39:40|299.57|297.37|299.57|297.37|299.57|297.37|299.57|297.37|0
1644414000000|2022-02-09 13:40:00|299.74|297.54|299.74|297.54|299.74|297.54|299.57|297.37|0
1644414010000|2022-02-09 13:40:10|299.9|297.7|299.74|297.54|299.9|297.7|299.74|297.54|0
1644414020000|2022-02-09 13:40:20|299.57|297.37|299.57|297.37|299.57|297.37|299.57|297.37|0
1644414030000|2022-02-09 13:40:30|299.74|297.54|299.74|297.54|299.74|297.54|299.74|297.54|0
1644414040000|2022-02-09 13:40:40|299.41|297.21|299.57|297.37|299.57|297.37|299.41|297.21|0
1644414050000|2022-02-09 13:40:50|299.41|297.21|299.24|297.04|299.41|297.21|299.24|297.04|0
1644414080000|2022-02-09 13:41:20|299.08|296.88|299.08|296.88|299.08|296.88|299.08|296.88|0
1644414100000|2022-02-09 13:41:40|299.24|297.04|299.24|297.04|299.24|297.04|299.24|297.04|0
1644414110000|2022-02-09 13:41:50|299.08|296.88|299.08|296.88|299.08|296.88|299.08|296.88|0
1644414150000|2022-02-09 13:42:30|298.91|296.71|298.67|296.47|298.91|296.71|298.67|296.47|0
1644414160000|2022-02-09 13:42:40|298.59|296.39|298.59|296.39|298.59|296.39|298.59|296.39|0
1644414170000|2022-02-09 13:42:50|298.42|296.22|298.26|296.06|298.42|296.22|298.26|296.06|0
1644414200000|2022-02-09 13:43:20|298.09|295.89|297.93|295.73|298.09|295.89|297.93|295.73|0
1644414210000|2022-02-09 13:43:30|298.09|295.89|298.09|295.89|298.09|295.89|298.09|295.89|0
1644414220000|2022-02-09 13:43:40|298.26|296.06|298.42|296.22|298.42|296.22|298.26|296.06|0
1644414230000|2022-02-09 13:43:50|298.34|296.14|298.42|296.22|298.42|296.22|298.34|296.14|0
1644414240000|2022-02-09 13:44:00|298.26|296.06|298.42|296.22|298.42|296.22|298.26|296.06|0
1644414250000|2022-02-09 13:44:10|298.59|296.39|298.59|296.39|298.59|296.39|298.59|296.39|0
1644414260000|2022-02-09 13:44:20|298.75|296.55|298.75|296.55|298.75|296.55|298.75|296.55|0
1644414270000|2022-02-09 13:44:30|298.59|296.39|298.59|296.39|298.59|296.39|298.59|296.39|0
1644414280000|2022-02-09 13:44:40|298.58|296.38|298.58|296.38|298.58|296.38|298.58|296.38|0
1644414290000|2022-02-09 13:44:50|298.51|296.31|298.34|296.14|298.51|296.31|298.26|296.06|0
1644414300000|2022-02-09 13:45:00|298.26|296.06|298.26|296.06|298.26|296.06|298.26|296.06|0
1644414310000|2022-02-09 13:45:10|298.09|295.89|298.26|296.06|298.26|296.06|298.09|295.89|0
1644414320000|2022-02-09 13:45:20|298.09|295.89|297.93|295.73|298.09|295.89|297.93|295.73|0
1644414330000|2022-02-09 13:45:30|297.76|295.56|297.76|295.56|297.76|295.56|297.76|295.56|0
1644414350000|2022-02-09 13:45:50|297.93|295.73|297.76|295.56|297.93|295.73|297.76|295.56|0
1644414370000|2022-02-09 13:46:10|297.93|295.73|297.93|295.73|297.93|295.73|297.93|295.73|0
1644414380000|2022-02-09 13:46:20|297.85|295.65|297.93|295.73|297.93|295.73|297.85|295.65|0
1644414400000|2022-02-09 13:46:40|298.09|295.89|298.09|295.89|298.09|295.89|298.09|295.89|0
1644414420000|2022-02-09 13:47:00|298.26|296.06|298.26|296.06|298.42|296.22|298.26|296.06|0
1644414450000|2022-02-09 13:47:30|298.42|296.22|298.58|296.38|298.58|296.38|298.42|296.22|0
1644414460000|2022-02-09 13:47:40|298.75|296.55|298.91|296.71|298.91|296.71|298.75|296.55|0
1644414470000|2022-02-09 13:47:50|298.75|296.55|298.58|296.38|298.75|296.55|298.58|296.38|0
1644414480000|2022-02-09 13:48:00|298.42|296.22|298.42|296.22|298.58|296.38|298.42|296.22|0
1644414490000|2022-02-09 13:48:10|298.34|296.14|298.26|296.06|298.42|296.22|298.26|296.06|0
1644414500000|2022-02-09 13:48:20|298.09|295.89|298.09|295.89|298.09|295.89|298.09|295.89|0
1644414510000|2022-02-09 13:48:30|298.26|296.06|298.42|296.22|298.42|296.22|298.26|296.06|0
1644414520000|2022-02-09 13:48:40|298.58|296.38|298.58|296.38|298.58|296.38|298.58|296.38|0
1644414540000|2022-02-09 13:49:00|298.42|296.22|298.5|296.3|298.5|296.3|298.42|296.22|0
1644414550000|2022-02-09 13:49:10|298.42|296.22|298.42|296.22|298.58|296.38|298.42|296.22|0
1644414560000|2022-02-09 13:49:20|298.5|296.3|298.58|296.38|298.67|296.47|298.5|296.3|0
1644414580000|2022-02-09 13:49:40|298.42|296.22|298.25|296.05|298.42|296.22|298.25|296.05|0
1644414590000|2022-02-09 13:49:50|298.42|296.22|298.42|296.22|298.42|296.22|298.42|296.22|0
1644414600000|2022-02-09 13:50:00|298.34|296.14|298.34|296.14|298.34|296.14|298.34|296.14|0
1644414610000|2022-02-09 13:50:10|298.25|296.05|298.25|296.05|298.25|296.05|298.25|296.05|0
1644414620000|2022-02-09 13:50:20|298.09|295.89|298.25|296.05|298.42|296.22|298.09|295.89|0
1644414630000|2022-02-09 13:50:30|298.42|296.22|298.42|296.22|298.42|296.22|298.25|296.05|0
1644414640000|2022-02-09 13:50:40|298.25|296.05|298.25|296.05|298.25|296.05|298.25|296.05|0
1644414670000|2022-02-09 13:51:10|298.18|295.98|298.18|295.98|298.18|295.98|298.18|295.98|0
1644414680000|2022-02-09 13:51:20|298.09|295.89|297.93|295.73|298.09|295.89|297.93|295.73|0
1644414690000|2022-02-09 13:51:30|298.09|295.89|298.09|295.89|298.09|295.89|298.09|295.89|0
1644414720000|2022-02-09 13:52:00|298.25|296.05|298.25|296.05|298.25|296.05|298.25|296.05|0
1644414730000|2022-02-09 13:52:10|298.09|295.89|298.09|295.89|298.09|295.89|298.09|295.89|0
1644414740000|2022-02-09 13:52:20|298.25|296.05|298.25|296.05|298.25|296.05|298.25|296.05|0
1644414750000|2022-02-09 13:52:30|298.42|296.22|298.25|296.05|298.42|296.22|298.25|296.05|0
1644414780000|2022-02-09 13:53:00|298.42|296.22|298.42|296.22|298.42|296.22|298.42|296.22|0
1644414790000|2022-02-09 13:53:10|298.25|296.05|298.42|296.22|298.42|296.22|298.25|296.05|0
1644414800000|2022-02-09 13:53:20|298.25|296.05|298.42|296.22|298.42|296.22|298.25|296.05|0
1644414810000|2022-02-09 13:53:30|298.5|296.3|298.5|296.3|298.5|296.3|298.5|296.3|0
1644414820000|2022-02-09 13:53:40|298.42|296.22|298.42|296.22|298.42|296.22|298.42|296.22|0
1644414830000|2022-02-09 13:53:50|298.25|296.05|298.25|296.05|298.25|296.05|298.25|296.05|0
1644414870000|2022-02-09 13:54:30|298.34|296.14|298.25|296.05|298.34|296.14|298.25|296.05|0
1644414900000|2022-02-09 13:55:00|298.34|296.14|298.25|296.05|298.34|296.14|298.25|296.05|0
1644414910000|2022-02-09 13:55:10|298.09|295.89|298.09|295.89|298.17|295.97|298.09|295.89|0
1644414930000|2022-02-09 13:55:30|297.92|295.72|297.92|295.72|297.92|295.72|297.92|295.72|0
1644414940000|2022-02-09 13:55:40|298.09|295.89|298.09|295.89|298.09|295.89|298.09|295.89|0
1644414960000|2022-02-09 13:56:00|298.25|296.05|298.09|295.89|298.25|296.05|298.09|295.89|0
1644414990000|2022-02-09 13:56:30|298.25|296.05|298.25|296.05|298.25|296.05|298.25|296.05|0
1644415030000|2022-02-09 13:57:10|298.42|296.22|298.58|296.38|298.58|296.38|298.42|296.22|0
1644415040000|2022-02-09 13:57:20|298.42|296.22|298.74|296.54|298.74|296.54|298.42|296.22|0
1644415050000|2022-02-09 13:57:30|298.91|296.71|299.07|296.87|299.07|296.87|298.91|296.71|0
1644415060000|2022-02-09 13:57:40|298.91|296.71|299.07|296.87|299.07|296.87|298.91|296.71|0
1644415070000|2022-02-09 13:57:50|299.24|297.04|299.07|296.87|299.24|297.04|299.07|296.87|0
1644415110000|2022-02-09 13:58:30|299.24|297.04|299.24|297.04|299.24|297.04|299.24|297.04|0
1644415120000|2022-02-09 13:58:40|299.4|297.2|299.4|297.2|299.4|297.2|299.4|297.2|0
1644415130000|2022-02-09 13:58:50|299.24|297.04|299.24|297.04|299.24|297.04|299.24|297.04|0
1644415140000|2022-02-09 13:59:00|299.07|296.87|299.07|296.87|299.07|296.87|299.07|296.87|0
1644415160000|2022-02-09 13:59:20|299.24|297.04|299.07|296.87|299.24|297.04|299.07|296.87|0
1644415170000|2022-02-09 13:59:30|299.24|297.04|299.07|296.87|299.24|297.04|299.07|296.87|0
1644415180000|2022-02-09 13:59:40|299.24|297.04|299.24|297.04|299.24|297.04|299.24|297.04|0
1644415200000|2022-02-09 14:00:00|299.07|296.87|298.41|296.21|299.07|296.87|298.41|296.21|0
1644415210000|2022-02-09 14:00:10|298.58|296.38|298.58|296.38|298.58|296.38|298.58|296.38|0
1644415220000|2022-02-09 14:00:20|298.41|296.21|298.41|296.21|298.41|296.21|298.41|296.21|0
1644415250000|2022-02-09 14:00:50|298.5|296.3|298.5|296.3|298.5|296.3|298.5|296.3|0
1644415260000|2022-02-09 14:01:00|298.58|296.38|298.74|296.54|298.74|296.54|298.58|296.38|0
1644415270000|2022-02-09 14:01:10|298.58|296.38|298.58|296.38|298.58|296.38|298.41|296.21|0
1644415280000|2022-02-09 14:01:20|298.41|296.21|298.25|296.05|298.41|296.21|298.25|296.05|0
1644415290000|2022-02-09 14:01:30|298.09|295.89|297.92|295.72|298.09|295.89|297.92|295.72|0
1644415300000|2022-02-09 14:01:40|298.09|295.89|298.09|295.89|298.09|295.89|298.09|295.89|0
1644415310000|2022-02-09 14:01:50|298.25|296.05|298.25|296.05|298.25|296.05|298.25|296.05|0
1644415320000|2022-02-09 14:02:00|298.09|295.89|298.25|296.05|298.25|296.05|298.09|295.89|0
1644415330000|2022-02-09 14:02:10|298.09|295.89|298.25|296.05|298.25|296.05|298.09|295.89|0
1644415340000|2022-02-09 14:02:20|298.41|296.21|298.25|296.05|298.41|296.21|298.25|296.05|0
1644415350000|2022-02-09 14:02:30|298.41|296.21|298.41|296.21|298.41|296.21|298.41|296.21|0
1644415360000|2022-02-09 14:02:40|298.25|296.05|298.25|296.05|298.25|296.05|298.25|296.05|0
1644415370000|2022-02-09 14:02:50|298.33|296.13|298.41|296.21|298.41|296.21|298.33|296.13|0
1644415380000|2022-02-09 14:03:00|298.58|296.38|298.58|296.38|298.74|296.54|298.58|296.38|0
1644415390000|2022-02-09 14:03:10|298.74|296.54|299.23|297.03|299.23|297.03|298.74|296.54|0
1644415400000|2022-02-09 14:03:20|298.91|296.71|298.91|296.71|298.91|296.71|298.91|296.71|0
1644415410000|2022-02-09 14:03:30|299.07|296.87|299.07|296.87|299.07|296.87|299.07|296.87|0
1644415420000|2022-02-09 14:03:40|299.23|297.03|299.23|297.03|299.23|297.03|299.23|297.03|0
1644415430000|2022-02-09 14:03:50|299.4|297.2|299.23|297.03|299.4|297.2|299.23|297.03|0
1644415440000|2022-02-09 14:04:00|299.07|296.87|299.07|296.87|299.07|296.87|299.07|296.87|0
1644415450000|2022-02-09 14:04:10|299.23|297.03|299.23|297.03|299.23|297.03|299.23|297.03|0
1644415460000|2022-02-09 14:04:20|299.07|296.87|299.07|296.87|299.07|296.87|299.07|296.87|0
1644415470000|2022-02-09 14:04:30|298.9|296.7|298.9|296.7|298.9|296.7|298.9|296.7|0
1644415480000|2022-02-09 14:04:40|299.07|296.87|299.07|296.87|299.07|296.87|299.07|296.87|0
1644415500000|2022-02-09 14:05:00|298.9|296.7|299.07|296.87|299.07|296.87|298.9|296.7|0
1644415510000|2022-02-09 14:05:10|299.23|297.03|299.23|297.03|299.23|297.03|299.23|297.03|0
1644415520000|2022-02-09 14:05:20|299.07|296.87|299.07|296.87|299.23|297.03|299.07|296.87|0
1644415540000|2022-02-09 14:05:40|298.74|296.54|298.74|296.54|298.74|296.54|298.74|296.54|0
1644415550000|2022-02-09 14:05:50|298.58|296.38|298.58|296.38|298.58|296.38|298.58|296.38|0
1644415560000|2022-02-09 14:06:00|298.41|296.21|298.41|296.21|298.41|296.21|298.41|296.21|0
1644415570000|2022-02-09 14:06:10|298.58|296.38|298.41|296.21|298.58|296.38|298.41|296.21|0
1644415580000|2022-02-09 14:06:20|298.58|296.38|298.58|296.38|298.58|296.38|298.58|296.38|0
1644415590000|2022-02-09 14:06:30|298.5|296.3|298.58|296.38|298.58|296.38|298.5|296.3|0
1644415600000|2022-02-09 14:06:40|298.25|296.05|298.25|296.05|298.25|296.05|298.25|296.05|0
1644415610000|2022-02-09 14:06:50|298.08|295.88|298.08|295.88|298.08|295.88|298.08|295.88|0
1644415630000|2022-02-09 14:07:10|298.25|296.05|298.08|295.88|298.25|296.05|298.08|295.88|0
1644415660000|2022-02-09 14:07:40|297.92|295.72|297.76|295.56|297.92|295.72|297.76|295.56|0
1644415670000|2022-02-09 14:07:50|297.59|295.39|297.59|295.39|297.59|295.39|297.59|295.39|0
1644415690000|2022-02-09 14:08:10|297.43|295.23|297.26|295.06|297.43|295.23|297.26|295.06|0
1644415700000|2022-02-09 14:08:20|297.43|295.23|297.43|295.23|297.43|295.23|297.43|295.23|0
1644415720000|2022-02-09 14:08:40|297.35|295.15|297.43|295.23|297.43|295.23|297.35|295.15|0
1644415740000|2022-02-09 14:09:00|297.59|295.39|297.75|295.55|297.75|295.55|297.59|295.39|0
1644415750000|2022-02-09 14:09:10|297.59|295.39|297.59|295.39|297.59|295.39|297.59|295.39|0
1644415770000|2022-02-09 14:09:30|297.75|295.55|297.75|295.55|297.84|295.64|297.75|295.55|0
1644415780000|2022-02-09 14:09:40|297.84|295.64|297.75|295.55|297.84|295.64|297.75|295.55|0
1644415790000|2022-02-09 14:09:50|297.92|295.72|297.75|295.55|297.92|295.72|297.75|295.55|0
1644415800000|2022-02-09 14:10:00|297.92|295.72|297.75|295.55|297.92|295.72|297.75|295.55|0
1644415810000|2022-02-09 14:10:10|297.92|295.72|297.92|295.72|297.92|295.72|297.92|295.72|0
1644415820000|2022-02-09 14:10:20|297.75|295.55|297.75|295.55|297.92|295.72|297.75|295.55|0
1644415840000|2022-02-09 14:10:40|297.59|295.39|297.59|295.39|297.59|295.39|297.59|295.39|0
1644415850000|2022-02-09 14:10:50|297.75|295.55|297.43|295.23|297.75|295.55|297.43|295.23|0
1644415860000|2022-02-09 14:11:00|297.59|295.39|297.43|295.23|297.59|295.39|297.43|295.23|0
1644415870000|2022-02-09 14:11:10|297.51|295.31|297.51|295.31|297.51|295.31|297.51|295.31|0
1644415880000|2022-02-09 14:11:20|297.1|294.9|297.26|295.06|297.26|295.06|297.1|294.9|0
1644415890000|2022-02-09 14:11:30|297.43|295.23|297.43|295.23|297.43|295.23|297.43|295.23|0
1644415910000|2022-02-09 14:11:50|297.26|295.06|297.26|295.06|297.26|295.06|297.1|294.9|0
1644415930000|2022-02-09 14:12:10|297.43|295.23|297.43|295.23|297.43|295.23|297.43|295.23|0
1644415960000|2022-02-09 14:12:40|297.59|295.39|297.59|295.39|297.59|295.39|297.59|295.39|0
1644415970000|2022-02-09 14:12:50|297.75|295.55|297.84|295.64|297.84|295.64|297.75|295.55|0
1644415980000|2022-02-09 14:13:00|297.92|295.72|297.92|295.72|297.92|295.72|297.92|295.72|0
1644415990000|2022-02-09 14:13:10|297.75|295.55|297.92|295.72|297.92|295.72|297.75|295.55|0
1644416010000|2022-02-09 14:13:30|298.08|295.88|298.24|296.04|298.24|296.04|298.08|295.88|0
1644416020000|2022-02-09 14:13:40|298.08|295.88|298.08|295.88|298.08|295.88|298.08|295.88|0
1644416030000|2022-02-09 14:13:50|298.24|296.04|298.08|295.88|298.24|296.04|298.08|295.88|0
1644416040000|2022-02-09 14:14:00|298.24|296.04|298.24|296.04|298.24|296.04|298.24|296.04|0
1644416070000|2022-02-09 14:14:30|298.41|296.21|298.41|296.21|298.41|296.21|298.41|296.21|0
1644416080000|2022-02-09 14:14:40|298.57|296.37|298.57|296.37|298.57|296.37|298.57|296.37|0
1644416090000|2022-02-09 14:14:50|298.41|296.21|298.57|296.37|298.57|296.37|298.41|296.21|0
1644416100000|2022-02-09 14:15:00|298.41|296.21|298.57|296.37|298.66|296.46|298.41|296.21|0
1644416110000|2022-02-09 14:15:10|298.74|296.54|298.74|296.54|298.74|296.54|298.74|296.54|0
1644416130000|2022-02-09 14:15:30|298.57|296.37|298.74|296.54|298.9|296.7|298.57|296.37|0
1644416140000|2022-02-09 14:15:40|298.9|296.7|298.74|296.54|298.9|296.7|298.74|296.54|0
1644416170000|2022-02-09 14:16:10|298.57|296.37|298.57|296.37|298.74|296.54|298.57|296.37|0
1644416180000|2022-02-09 14:16:20|298.74|296.54|298.57|296.37|298.74|296.54|298.57|296.37|0
1644416200000|2022-02-09 14:16:40|298.41|296.21|298.41|296.21|298.41|296.21|298.41|296.21|0
1644416210000|2022-02-09 14:16:50|298.24|296.04|298.24|296.04|298.24|296.04|298.24|296.04|0
1644416220000|2022-02-09 14:17:00|298.73|296.53|298.57|296.37|298.73|296.53|298.57|296.37|0
1644416230000|2022-02-09 14:17:10|298.73|296.53|298.57|296.37|298.73|296.53|298.57|296.37|0
1644416240000|2022-02-09 14:17:20|298.41|296.21|298.41|296.21|298.49|296.29|298.41|296.21|0
1644416250000|2022-02-09 14:17:30|298.24|296.04|298.24|296.04|298.24|296.04|298.24|296.04|0
1644416260000|2022-02-09 14:17:40|298.08|295.88|298.08|295.88|298.08|295.88|298.08|295.88|0
1644416280000|2022-02-09 14:18:00|297.91|295.71|297.91|295.71|297.91|295.71|297.91|295.71|0
1644416320000|2022-02-09 14:18:40|297.75|295.55|297.75|295.55|297.75|295.55|297.75|295.55|0
1644416330000|2022-02-09 14:18:50|297.91|295.71|297.91|295.71|297.91|295.71|297.75|295.55|0
1644416340000|2022-02-09 14:19:00|298.08|295.88|298.08|295.88|298.08|295.88|298.08|295.88|0
1644416360000|2022-02-09 14:19:20|298.24|296.04|298.08|295.88|298.24|296.04|298.08|295.88|0
1644416370000|2022-02-09 14:19:30|298.24|296.04|298.24|296.04|298.24|296.04|298.24|296.04|0
1644416380000|2022-02-09 14:19:40|298.08|295.88|298.08|295.88|298.08|295.88|298.08|295.88|0
1644416390000|2022-02-09 14:19:50|298.24|296.04|298.24|296.04|298.24|296.04|298.24|296.04|0
1644416400000|2022-02-09 14:20:00|298.08|295.88|298.08|295.88|298.24|296.04|298.08|295.88|0
1644416410000|2022-02-09 14:20:10|297.91|295.71|298.08|295.88|298.08|295.88|297.75|295.55|0
1644416420000|2022-02-09 14:20:20|297.91|295.71|298.24|296.04|298.24|296.04|297.91|295.71|0
1644416430000|2022-02-09 14:20:30|298.41|296.21|298.41|296.21|298.41|296.21|298.41|296.21|0
1644416460000|2022-02-09 14:21:00|298.57|296.37|298.57|296.37|298.65|296.45|298.57|296.37|0
1644416470000|2022-02-09 14:21:10|298.73|296.53|298.57|296.37|298.73|296.53|298.57|296.37|0
1644416480000|2022-02-09 14:21:20|298.73|296.53|298.73|296.53|298.73|296.53|298.73|296.53|0
1644416490000|2022-02-09 14:21:30|298.57|296.37|298.57|296.37|298.73|296.53|298.57|296.37|0
1644416500000|2022-02-09 14:21:40|298.33|296.13|298.33|296.13|298.33|296.13|298.24|296.04|0
1644416510000|2022-02-09 14:21:50|298.24|296.04|298.24|296.04|298.4|296.2|298.24|296.04|0
1644416520000|2022-02-09 14:22:00|298.57|296.37|298.65|296.45|298.65|296.45|298.57|296.37|0
1644416530000|2022-02-09 14:22:10|298.57|296.37|298.57|296.37|298.57|296.37|298.57|296.37|0
1644416540000|2022-02-09 14:22:20|298.73|296.53|298.4|296.2|298.73|296.53|298.4|296.2|0
1644416550000|2022-02-09 14:22:30|298.24|296.04|298.4|296.2|298.4|296.2|298.24|296.04|0
1644416560000|2022-02-09 14:22:40|298.24|296.04|298.4|296.2|298.4|296.2|298.24|296.04|0
1644416570000|2022-02-09 14:22:50|298.24|296.04|298.4|296.2|298.4|296.2|298.24|296.04|0
1644416580000|2022-02-09 14:23:00|298.24|296.04|298.24|296.04|298.24|296.04|298.24|296.04|0
1644416600000|2022-02-09 14:23:20|298.08|295.88|298.08|295.88|298.08|295.88|298.08|295.88|0
1644416610000|2022-02-09 14:23:30|297.91|295.71|297.91|295.71|297.91|295.71|297.91|295.71|0
1644416620000|2022-02-09 14:23:40|297.75|295.55|297.75|295.55|297.75|295.55|297.75|295.55|0
1644416630000|2022-02-09 14:23:50|297.58|295.38|297.58|295.38|297.58|295.38|297.58|295.38|0
1644416650000|2022-02-09 14:24:10|297.51|295.31|297.42|295.22|297.51|295.31|297.42|295.22|0
1644416660000|2022-02-09 14:24:20|297.58|295.38|297.75|295.55|297.75|295.55|297.58|295.38|0
1644416670000|2022-02-09 14:24:30|297.83|295.63|297.58|295.38|297.83|295.63|297.58|295.38|0
1644416680000|2022-02-09 14:24:40|297.75|295.55|297.91|295.71|297.91|295.71|297.75|295.55|0
1644416690000|2022-02-09 14:24:50|297.75|295.55|297.75|295.55|297.75|295.55|297.75|295.55|0
1644416700000|2022-02-09 14:25:00|297.91|295.71|298.08|295.88|298.08|295.88|297.91|295.71|0
1644416710000|2022-02-09 14:25:10|298.24|296.04|298.24|296.04|298.24|296.04|298.24|296.04|0
1644416720000|2022-02-09 14:25:20|298.4|296.2|298.4|296.2|298.4|296.2|298.4|296.2|0
1644416730000|2022-02-09 14:25:30|298.24|296.04|298.08|295.88|298.24|296.04|298.08|295.88|0
1644416740000|2022-02-09 14:25:40|297.91|295.71|297.91|295.71|297.91|295.71|297.83|295.63|0
1644416760000|2022-02-09 14:26:00|297.58|295.38|297.58|295.38|297.75|295.55|297.58|295.38|0
1644416780000|2022-02-09 14:26:20|297.42|295.22|297.42|295.22|297.42|295.22|297.42|295.22|0
1644416800000|2022-02-09 14:26:40|297.58|295.38|297.58|295.38|297.58|295.38|297.58|295.38|0
1644416810000|2022-02-09 14:26:50|297.75|295.55|298.07|295.87|298.07|295.87|297.75|295.55|0
1644416820000|2022-02-09 14:27:00|297.91|295.71|297.91|295.71|297.91|295.71|297.91|295.71|0
1644416830000|2022-02-09 14:27:10|297.75|295.55|298.07|295.87|298.07|295.87|297.75|295.55|0
1644416840000|2022-02-09 14:27:20|297.91|295.71|297.75|295.55|297.91|295.71|297.75|295.55|0
1644416850000|2022-02-09 14:27:30|297.91|295.71|297.75|295.55|297.91|295.71|297.75|295.55|0
1644416860000|2022-02-09 14:27:40|297.91|295.71|297.91|295.71|297.91|295.71|297.91|295.71|0
1644416880000|2022-02-09 14:28:00|297.58|295.38|297.75|295.55|297.91|295.71|297.58|295.38|0
1644416890000|2022-02-09 14:28:10|297.91|295.71|297.91|295.71|297.91|295.71|297.75|295.55|0
1644416900000|2022-02-09 14:28:20|298.07|295.87|297.91|295.71|298.07|295.87|297.91|295.71|0
1644416910000|2022-02-09 14:28:30|297.75|295.55|297.91|295.71|297.91|295.71|297.75|295.55|0
1644416920000|2022-02-09 14:28:40|298.07|295.87|298.07|295.87|298.07|295.87|298.07|295.87|0
1644416940000|2022-02-09 14:29:00|297.91|295.71|297.91|295.71|298.07|295.87|297.91|295.71|0
1644416950000|2022-02-09 14:29:10|297.75|295.55|297.75|295.55|297.91|295.71|297.75|295.55|0
1644416960000|2022-02-09 14:29:20|297.58|295.38|297.58|295.38|297.75|295.55|297.58|295.38|0
1644416970000|2022-02-09 14:29:30|297.42|295.22|296.93|294.73|297.42|295.22|296.76|294.56|0
1644416980000|2022-02-09 14:29:40|297.09|294.89|297.09|294.89|297.09|294.89|296.93|294.73|0
1644416990000|2022-02-09 14:29:50|296.93|294.73|297.09|294.89|297.09|294.89|296.93|294.73|0
1644417000000|2022-02-09 14:30:00|296.6|294.4|297.25|295.05|297.25|295.05|296.44|294.24|0
1644417010000|2022-02-09 14:30:10|297.42|295.22|297.75|295.55|297.91|295.71|297.42|295.22|0
1644417020000|2022-02-09 14:30:20|297.91|295.71|298.24|296.04|298.4|296.2|297.91|295.71|0
1644417030000|2022-02-09 14:30:30|298.07|295.87|297.91|295.71|298.07|295.87|297.91|295.71|0
1644417040000|2022-02-09 14:30:40|298.4|296.2|297.42|295.22|298.4|296.2|297.42|295.22|0
1644417050000|2022-02-09 14:30:50|297.09|294.89|296.93|294.73|297.09|294.89|296.44|294.24|0
1644417060000|2022-02-09 14:31:00|296.6|294.4|296.6|294.4|296.6|294.4|296.44|294.24|0
1644417070000|2022-02-09 14:31:10|296.27|294.07|297.25|295.05|297.25|295.05|296.27|294.07|0
1644417080000|2022-02-09 14:31:20|297.58|295.38|297.58|295.38|297.58|295.38|297.42|295.22|0
1644417090000|2022-02-09 14:31:30|297.09|294.89|297.09|294.89|297.09|294.89|296.6|294.4|0
1644417100000|2022-02-09 14:31:40|296.6|294.4|295.62|293.42|296.6|294.4|295.62|293.42|0
1644417110000|2022-02-09 14:31:50|295.78|293.58|296.27|294.07|296.27|294.07|295.78|293.58|0
1644417120000|2022-02-09 14:32:00|295.95|293.75|295.78|293.58|296.11|293.91|295.78|293.58|0
1644417130000|2022-02-09 14:32:10|295.95|293.75|295.95|293.75|296.44|294.24|295.95|293.75|0
1644417140000|2022-02-09 14:32:20|296.44|294.24|296.27|294.07|296.76|294.56|296.27|294.07|0
1644417150000|2022-02-09 14:32:30|295.95|293.75|295.95|293.75|296.11|293.91|295.78|293.58|0
1644417160000|2022-02-09 14:32:40|295.87|293.67|296.65|294.45|296.91|294.71|295.87|293.67|0
1644417170000|2022-02-09 14:32:50|296.33|294.13|295.68|293.48|296.33|294.13|295.68|293.48|0
1644417180000|2022-02-09 14:33:00|295.35|293.15|295.68|293.48|296|293.8|295.35|293.15|0
1644417190000|2022-02-09 14:33:10|295.19|292.99|294.86|292.66|295.19|292.99|294.54|292.34|0
1644417200000|2022-02-09 14:33:20|294.38|292.18|294.38|292.18|294.7|292.5|294.38|292.18|0
1644417210000|2022-02-09 14:33:30|294.54|292.34|294.38|292.18|294.54|292.34|294.38|292.18|0
1644417220000|2022-02-09 14:33:40|294.05|291.85|294.22|292.02|294.22|292.02|294.05|291.85|0
1644417230000|2022-02-09 14:33:50|294.54|292.34|294.54|292.34|294.54|292.34|294.54|292.34|0
1644417240000|2022-02-09 14:34:00|294.22|292.02|294.22|292.02|294.22|292.02|294.22|292.02|0
1644417250000|2022-02-09 14:34:10|294.54|292.34|294.7|292.5|294.7|292.5|294.22|292.02|0
1644417260000|2022-02-09 14:34:20|294.3|292.1|294.7|292.5|294.86|292.66|294.3|292.1|0
1644417270000|2022-02-09 14:34:30|294.86|292.66|295.51|293.31|295.51|293.31|294.54|292.34|0
1644417280000|2022-02-09 14:34:40|295.27|293.07|296|293.8|296.33|294.13|295.27|293.07|0
1644417290000|2022-02-09 14:34:50|296.33|294.13|296.81|294.61|296.81|294.61|296.33|294.13|0
1644417300000|2022-02-09 14:35:00|296.98|294.78|297.47|295.27|297.47|295.27|296.98|294.78|0
1644417310000|2022-02-09 14:35:10|297.63|295.43|296.65|294.45|297.63|295.43|296.57|294.37|0
1644417320000|2022-02-09 14:35:20|296.49|294.29|297.63|295.43|297.79|295.59|296.49|294.29|0
1644417330000|2022-02-09 14:35:30|296.9|294.7|296|293.8|296.9|294.7|296|293.8|0
1644417340000|2022-02-09 14:35:40|296.16|293.96|297.14|294.94|297.14|294.94|296.16|293.96|0
1644417350000|2022-02-09 14:35:50|297.3|295.1|296.98|294.78|297.3|295.1|296.98|294.78|0
1644417360000|2022-02-09 14:36:00|297.3|295.1|296.98|294.78|297.3|295.1|296.98|294.78|0
1644417370000|2022-02-09 14:36:10|297.79|295.59|297.3|295.1|297.79|295.59|297.3|295.1|0
1644417380000|2022-02-09 14:36:20|296.49|294.29|296.65|294.45|296.98|294.78|296.49|294.29|0
1644417390000|2022-02-09 14:36:30|296|293.8|296.65|294.45|296.65|294.45|296|293.8|0
1644417400000|2022-02-09 14:36:40|296.33|294.13|296|293.8|296.49|294.29|296|293.8|0
1644417410000|2022-02-09 14:36:50|295.84|293.64|296|293.8|296.49|294.29|295.84|293.64|0
1644417420000|2022-02-09 14:37:00|296.32|294.12|296|293.8|296.32|294.12|296|293.8|0
1644417430000|2022-02-09 14:37:10|296.16|293.96|296.16|293.96|296.16|293.96|295.84|293.64|0
1644417440000|2022-02-09 14:37:20|295.51|293.31|295.76|293.56|295.76|293.56|295.35|293.15|0
1644417450000|2022-02-09 14:37:30|295.92|293.72|295.19|292.99|295.92|293.72|295.19|292.99|0
1644417460000|2022-02-09 14:37:40|295.35|293.15|295.67|293.47|295.67|293.47|295.35|293.15|0
1644417470000|2022-02-09 14:37:50|295.84|293.64|295.76|293.56|295.92|293.72|295.76|293.56|0
1644417480000|2022-02-09 14:38:00|295.51|293.31|294.54|292.34|295.51|293.31|294.54|292.34|0
1644417490000|2022-02-09 14:38:10|294.46|292.26|294.54|292.34|294.7|292.5|294.46|292.26|0
1644417500000|2022-02-09 14:38:20|294.7|292.5|294.54|292.34|294.95|292.75|294.54|292.34|0
1644417510000|2022-02-09 14:38:30|294.95|292.75|295.35|293.15|295.35|293.15|294.86|292.66|0
1644417520000|2022-02-09 14:38:40|295.6|293.4|294.86|292.66|295.6|293.4|294.7|292.5|0
1644417530000|2022-02-09 14:38:50|294.54|292.34|294.05|291.85|294.54|292.34|294.05|291.85|0
1644417540000|2022-02-09 14:39:00|293.08|290.88|293.41|291.21|293.41|291.21|293.08|290.88|0
1644417550000|2022-02-09 14:39:10|293.08|290.88|293.08|290.88|293.08|290.88|292.92|290.72|0
1644417560000|2022-02-09 14:39:20|293.4|291.2|294.05|291.85|294.05|291.85|293.24|291.04|0
1644417570000|2022-02-09 14:39:30|293.73|291.53|294.21|292.01|294.21|292.01|293.73|291.53|0
1644417580000|2022-02-09 14:39:40|294.14|291.94|293.73|291.53|294.21|292.01|293.73|291.53|0
1644417590000|2022-02-09 14:39:50|293.89|291.69|294.21|292.01|294.21|292.01|293.65|291.45|0
1644417600000|2022-02-09 14:40:00|294.7|292.5|294.86|292.66|294.86|292.66|294.7|292.5|0
1644417610000|2022-02-09 14:40:10|294.21|292.01|294.86|292.66|295.19|292.99|294.21|292.01|0
1644417620000|2022-02-09 14:40:20|295.19|292.99|295.67|293.47|295.67|293.47|295.19|292.99|0
1644417630000|2022-02-09 14:40:30|295.51|293.31|295.84|293.64|295.84|293.64|295.51|293.31|0
1644417640000|2022-02-09 14:40:40|295.51|293.31|295.19|292.99|295.51|293.31|295.19|292.99|0
1644417650000|2022-02-09 14:40:50|295.51|293.31|295.02|292.82|295.51|293.31|295.02|292.82|0
1644417660000|2022-02-09 14:41:00|295.19|292.99|295.02|292.82|295.67|293.47|295.02|292.82|0
1644417670000|2022-02-09 14:41:10|294.38|292.18|294.05|291.85|294.38|292.18|293.4|291.2|0
1644417680000|2022-02-09 14:41:20|294.7|292.5|294.54|292.34|294.7|292.5|294.54|292.34|0
1644417690000|2022-02-09 14:41:30|294.38|292.18|294.21|292.01|294.62|292.42|294.21|292.01|0
1644417700000|2022-02-09 14:41:40|294.54|292.34|294.37|292.17|294.78|292.58|294.37|292.17|0
1644417710000|2022-02-09 14:41:50|294.21|292.01|294.46|292.26|294.54|292.34|294.21|292.01|0
1644417720000|2022-02-09 14:42:00|294.54|292.34|294.05|291.85|294.78|292.58|294.05|291.85|0
1644417730000|2022-02-09 14:42:10|293.89|291.69|293.4|291.2|293.89|291.69|293.4|291.2|0
1644417740000|2022-02-09 14:42:20|293.65|291.45|293.4|291.2|293.65|291.45|293.08|290.88|0
1644417750000|2022-02-09 14:42:30|293.57|291.37|292.92|290.72|293.57|291.37|292.92|290.72|0
1644417760000|2022-02-09 14:42:40|293.08|290.88|291.87|289.67|293.08|290.88|291.87|289.67|0
1644417770000|2022-02-09 14:42:50|292.11|289.91|291.47|289.27|292.11|289.91|291.47|289.27|0
1644417780000|2022-02-09 14:43:00|291.63|289.43|292.6|290.4|292.6|290.4|291.63|289.43|0
1644417790000|2022-02-09 14:43:10|292.92|290.72|292.36|290.16|293|290.8|292.36|290.16|0
1644417800000|2022-02-09 14:43:20|291.79|289.59|292.43|290.23|292.43|290.23|291.79|289.59|0
1644417810000|2022-02-09 14:43:30|292.27|290.07|292.43|290.23|292.43|290.23|291.79|289.59|0
1644417820000|2022-02-09 14:43:40|292.6|290.4|292.92|290.72|293.24|291.04|292.6|290.4|0
1644417830000|2022-02-09 14:43:50|293.08|290.88|293.73|291.53|293.73|291.53|293.08|290.88|0
1644417840000|2022-02-09 14:44:00|293.89|291.69|293.24|291.04|293.89|291.69|293.24|291.04|0
1644417850000|2022-02-09 14:44:10|293.08|290.88|293.24|291.04|293.56|291.36|293.08|290.88|0
1644417860000|2022-02-09 14:44:20|293.4|291.2|293.73|291.53|293.73|291.53|293.4|291.2|0
1644417870000|2022-02-09 14:44:30|293.56|291.36|293.89|291.69|293.89|291.69|293.24|291.04|0
1644417880000|2022-02-09 14:44:40|293.24|291.04|294.12|291.92|294.12|291.92|293.08|290.88|0
1644417890000|2022-02-09 14:44:50|294.28|292.08|292.96|290.76|294.28|292.08|292.96|290.76|0
1644417900000|2022-02-09 14:45:00|292.63|290.43|291.51|289.31|292.63|290.43|290.86|288.66|0
1644417910000|2022-02-09 14:45:10|291.83|289.63|292.31|290.11|292.31|290.11|291.83|289.63|0
1644417920000|2022-02-09 14:45:20|292.15|289.95|291.83|289.63|292.15|289.95|291.83|289.63|0
1644417930000|2022-02-09 14:45:30|291.67|289.47|291.67|289.47|291.83|289.63|291.51|289.31|0
1644417940000|2022-02-09 14:45:40|291.99|289.79|292.96|290.76|293.12|290.92|291.99|289.79|0
1644417950000|2022-02-09 14:45:50|292.8|290.6|293.12|290.92|293.12|290.92|292.63|290.43|0
1644417960000|2022-02-09 14:46:00|293.04|290.84|292.31|290.11|293.04|290.84|292.31|290.11|0
1644417970000|2022-02-09 14:46:10|292.8|290.6|292.8|290.6|292.96|290.76|292.8|290.6|0
1644417980000|2022-02-09 14:46:20|292.96|290.76|292.47|290.27|293.12|290.92|292.47|290.27|0
1644417990000|2022-02-09 14:46:30|292.8|290.6|292.15|289.95|292.8|290.6|292.15|289.95|0
1644418000000|2022-02-09 14:46:40|292.8|290.6|292.63|290.43|292.8|290.6|292.47|290.27|0
1644418010000|2022-02-09 14:46:50|292.15|289.95|292.63|290.43|292.63|290.43|292.15|289.95|0
1644418020000|2022-02-09 14:47:00|292.47|290.27|292.63|290.43|292.96|290.76|292.47|290.27|0
1644418030000|2022-02-09 14:47:10|292.96|290.76|293.44|291.24|293.44|291.24|292.8|290.6|0
1644418040000|2022-02-09 14:47:20|293.6|291.4|293.44|291.24|293.6|291.4|293.28|291.08|0
1644418050000|2022-02-09 14:47:30|293.28|291.08|293.12|290.92|293.28|291.08|293.12|290.92|0
1644418060000|2022-02-09 14:47:40|293.28|291.08|293.93|291.73|293.93|291.73|293.28|291.08|0
1644418070000|2022-02-09 14:47:50|293.28|291.08|293.93|291.73|293.93|291.73|293.28|291.08|0
1644418080000|2022-02-09 14:48:00|292.96|290.76|293.44|291.24|293.44|291.24|292.96|290.76|0
1644418090000|2022-02-09 14:48:10|294.01|291.81|294.25|292.05|294.25|292.05|294.01|291.81|0
1644418100000|2022-02-09 14:48:20|294.9|292.7|294.41|292.21|294.9|292.7|294.41|292.21|0
1644418110000|2022-02-09 14:48:30|294.25|292.05|293.93|291.73|294.25|292.05|293.93|291.73|0
1644418120000|2022-02-09 14:48:40|294.41|292.21|294.74|292.54|294.9|292.7|294.41|292.21|0
1644418130000|2022-02-09 14:48:50|294.9|292.7|293.76|291.56|294.9|292.7|293.76|291.56|0
1644418140000|2022-02-09 14:49:00|294.09|291.89|293.6|291.4|294.09|291.89|293.6|291.4|0
1644418150000|2022-02-09 14:49:10|293.93|291.73|293.76|291.56|294.01|291.81|293.76|291.56|0
1644418160000|2022-02-09 14:49:20|293.6|291.4|293.12|290.92|293.6|291.4|293.12|290.92|0
1644418170000|2022-02-09 14:49:30|293.28|291.08|292.96|290.76|293.28|291.08|292.96|290.76|0
1644418180000|2022-02-09 14:49:40|292.63|290.43|292.63|290.43|292.79|290.59|292.63|290.43|0
1644418190000|2022-02-09 14:49:50|292.79|290.59|293.44|291.24|293.44|291.24|292.79|290.59|0
1644418200000|2022-02-09 14:50:00|293.28|291.08|293.36|291.16|293.36|291.16|293.12|290.92|0
1644418210000|2022-02-09 14:50:10|293.44|291.24|293.6|291.4|293.93|291.73|293.44|291.24|0
1644418220000|2022-02-09 14:50:20|293.76|291.56|293.93|291.73|293.93|291.73|293.76|291.56|0
1644418230000|2022-02-09 14:50:30|293.6|291.4|293.6|291.4|293.69|291.49|293.44|291.24|0
1644418240000|2022-02-09 14:50:40|293.93|291.73|293.93|291.73|293.93|291.73|293.6|291.4|0
1644418250000|2022-02-09 14:50:50|293.76|291.56|294.25|292.05|294.25|292.05|293.76|291.56|0
1644418260000|2022-02-09 14:51:00|294.09|291.89|294.9|292.7|294.9|292.7|294.09|291.89|0
1644418270000|2022-02-09 14:51:10|295.06|292.86|295.22|293.02|295.38|293.18|294.9|292.7|0
1644418280000|2022-02-09 14:51:20|295.38|293.18|294.9|292.7|295.38|293.18|294.9|292.7|0
1644418290000|2022-02-09 14:51:30|294.82|292.62|294.73|292.53|294.82|292.62|294.57|292.37|0
1644418300000|2022-02-09 14:51:40|294.57|292.37|294.57|292.37|294.57|292.37|294.41|292.21|0
1644418310000|2022-02-09 14:51:50|294.41|292.21|294.73|292.53|294.73|292.53|294.41|292.21|0
1644418320000|2022-02-09 14:52:00|294.25|292.05|293.6|291.4|294.25|292.05|293.6|291.4|0
1644418330000|2022-02-09 14:52:10|293.76|291.56|294.57|292.37|294.57|292.37|293.76|291.56|0
1644418340000|2022-02-09 14:52:20|295.22|293.02|295.06|292.86|295.87|293.67|295.06|292.86|0
1644418350000|2022-02-09 14:52:30|295.22|293.02|295.38|293.18|295.38|293.18|295.22|293.02|0
1644418360000|2022-02-09 14:52:40|295.55|293.35|295.38|293.18|295.79|293.59|295.38|293.18|0
1644418370000|2022-02-09 14:52:50|295.55|293.35|295.71|293.51|295.71|293.51|295.55|293.35|0
1644418380000|2022-02-09 14:53:00|295.87|293.67|296.52|294.32|296.52|294.32|295.87|293.67|0
1644418390000|2022-02-09 14:53:10|296.36|294.16|296.68|294.48|296.85|294.65|296.36|294.16|0
1644418400000|2022-02-09 14:53:20|296.52|294.32|296.85|294.65|297.01|294.81|296.52|294.32|0
1644418410000|2022-02-09 14:53:30|296.52|294.32|296.85|294.65|297.01|294.81|296.52|294.32|0
1644418420000|2022-02-09 14:53:40|297.01|294.81|296.85|294.65|297.01|294.81|296.85|294.65|0
1644418430000|2022-02-09 14:53:50|296.68|294.48|296.52|294.32|296.77|294.57|296.52|294.32|0
1644418440000|2022-02-09 14:54:00|296.03|293.83|296.19|293.99|296.19|293.99|296.03|293.83|0
1644418450000|2022-02-09 14:54:10|296.12|293.92|296.03|293.83|296.12|293.92|295.71|293.51|0
1644418460000|2022-02-09 14:54:20|296.85|294.65|296.52|294.32|296.85|294.65|296.52|294.32|0
1644418470000|2022-02-09 14:54:30|296.36|294.16|296.03|293.83|296.36|294.16|295.87|293.67|0
1644418480000|2022-02-09 14:54:40|295.87|293.67|295.71|293.51|295.87|293.67|295.71|293.51|0
1644418490000|2022-02-09 14:54:50|295.87|293.67|295.79|293.59|295.87|293.67|295.79|293.59|0
1644418500000|2022-02-09 14:55:00|295.71|293.51|296.19|293.99|296.19|293.99|295.38|293.18|0
1644418510000|2022-02-09 14:55:10|296.03|293.83|296.19|293.99|296.52|294.32|296.03|293.83|0
1644418520000|2022-02-09 14:55:20|296.03|293.83|295.87|293.67|296.03|293.83|295.87|293.67|0
1644418530000|2022-02-09 14:55:30|295.71|293.51|295.54|293.34|295.71|293.51|295.54|293.34|0
1644418540000|2022-02-09 14:55:40|295.71|293.51|295.87|293.67|295.87|293.67|295.63|293.43|0
1644418550000|2022-02-09 14:55:50|296.03|293.83|295.71|293.51|296.03|293.83|295.71|293.51|0
1644418560000|2022-02-09 14:56:00|295.87|293.67|295.54|293.34|295.87|293.67|295.38|293.18|0
1644418570000|2022-02-09 14:56:10|295.22|293.02|295.22|293.02|295.22|293.02|295.06|292.86|0
1644418580000|2022-02-09 14:56:20|295.06|292.86|295.06|292.86|295.06|292.86|295.06|292.86|0
1644418590000|2022-02-09 14:56:30|295.22|293.02|295.71|293.51|295.71|293.51|295.22|293.02|0
1644418600000|2022-02-09 14:56:40|295.63|293.43|295.22|293.02|295.63|293.43|295.22|293.02|0
1644418610000|2022-02-09 14:56:50|295.06|292.86|295.22|293.02|295.38|293.18|295.06|292.86|0
1644418620000|2022-02-09 14:57:00|295.87|293.67|296.52|294.32|296.52|294.32|295.71|293.51|0
1644418630000|2022-02-09 14:57:10|296.03|293.83|296.36|294.16|296.36|294.16|296.03|293.83|0
1644418640000|2022-02-09 14:57:20|296.52|294.32|296.6|294.4|296.84|294.64|296.52|294.32|0
1644418650000|2022-02-09 14:57:30|296.68|294.48|297.01|294.81|297.33|295.13|296.68|294.48|0
1644418660000|2022-02-09 14:57:40|297.17|294.97|297.17|294.97|297.17|294.97|297.09|294.89|0
1644418670000|2022-02-09 14:57:50|297.98|295.78|297.5|295.3|297.98|295.78|297.33|295.13|0
1644418680000|2022-02-09 14:58:00|297.33|295.13|297.66|295.46|297.66|295.46|297.33|295.13|0
1644418690000|2022-02-09 14:58:10|297.01|294.81|296.52|294.32|297.01|294.81|296.52|294.32|0
1644418700000|2022-02-09 14:58:20|296.68|294.48|297.01|294.81|297.01|294.81|296.68|294.48|0
1644418710000|2022-02-09 14:58:30|296.52|294.32|296.03|293.83|296.52|294.32|296.03|293.83|0
1644418720000|2022-02-09 14:58:40|296.19|293.99|296.28|294.08|296.52|294.32|296.19|293.99|0
1644418730000|2022-02-09 14:58:50|296.36|294.16|296.19|293.99|296.36|294.16|296.19|293.99|0
1644418740000|2022-02-09 14:59:00|295.54|293.34|295.14|292.94|295.54|293.34|295.14|292.94|0
1644418750000|2022-02-09 14:59:10|295.06|292.86|295.06|292.86|295.06|292.86|295.06|292.86|0
1644418760000|2022-02-09 14:59:20|295.22|293.02|294.89|292.69|295.22|293.02|294.89|292.69|0
1644418770000|2022-02-09 14:59:30|294.41|292.21|294.25|292.05|294.41|292.21|293.92|291.72|0
1644418780000|2022-02-09 14:59:40|294.41|292.21|294.49|292.29|294.49|292.29|294.41|292.21|0
1644418790000|2022-02-09 14:59:50|294.89|292.69|295.7|293.5|295.7|293.5|294.89|292.69|0
1644418800000|2022-02-09 15:00:00|296.19|293.99|296.19|293.99|296.19|293.99|296.03|293.83|0
1644418810000|2022-02-09 15:00:10|296.03|293.83|296.35|294.15|296.35|294.15|295.3|293.1|0
1644418820000|2022-02-09 15:00:20|296.03|293.83|296.35|294.15|296.35|294.15|296.03|293.83|0
1644418830000|2022-02-09 15:00:30|296.28|294.08|296.03|293.83|296.35|294.15|295.87|293.67|0
1644418840000|2022-02-09 15:00:40|295.87|293.67|295.7|293.5|296.03|293.83|295.7|293.5|0
1644418850000|2022-02-09 15:00:50|296.19|293.99|295.87|293.67|296.35|294.15|295.87|293.67|0
1644418860000|2022-02-09 15:01:00|295.54|293.34|295.54|293.34|295.63|293.43|295.22|293.02|0
1644418870000|2022-02-09 15:01:10|295.22|293.02|295.3|293.1|295.3|293.1|295.05|292.85|0
1644418880000|2022-02-09 15:01:20|295.38|293.18|296.68|294.48|296.68|294.48|295.38|293.18|0
1644418890000|2022-02-09 15:01:30|296.03|293.83|296.03|293.83|296.03|293.83|295.7|293.5|0
1644418900000|2022-02-09 15:01:40|295.87|293.67|295.7|293.5|295.87|293.67|295.7|293.5|0
1644418910000|2022-02-09 15:01:50|295.54|293.34|295.87|293.67|295.87|293.67|295.54|293.34|0
1644418920000|2022-02-09 15:02:00|295.54|293.34|295.22|293.02|295.54|293.34|294.98|292.78|0
1644418930000|2022-02-09 15:02:10|295.05|292.85|294.57|292.37|295.05|292.85|294.08|291.88|0
1644418940000|2022-02-09 15:02:20|294.41|292.21|294.08|291.88|294.41|292.21|294.08|291.88|0
1644418950000|2022-02-09 15:02:30|293.92|291.72|293.27|291.07|293.92|291.72|293.27|291.07|0
1644418960000|2022-02-09 15:02:40|293.11|290.91|292.95|290.75|293.11|290.91|292.95|290.75|0
1644418970000|2022-02-09 15:02:50|293.27|291.07|292.95|290.75|293.36|291.16|292.95|290.75|0
1644418980000|2022-02-09 15:03:00|293.27|291.07|293.27|291.07|293.27|291.07|293.11|290.91|0
1644418990000|2022-02-09 15:03:10|293.11|290.91|293.6|291.4|293.6|291.4|293.11|290.91|0
1644419000000|2022-02-09 15:03:20|293.43|291.23|293.27|291.07|293.6|291.4|293.27|291.07|0
1644419010000|2022-02-09 15:03:30|293.43|291.23|293.27|291.07|293.43|291.23|293.27|291.07|0
1644419020000|2022-02-09 15:03:40|293.43|291.23|293.6|291.4|293.6|291.4|293.43|291.23|0
1644419030000|2022-02-09 15:03:50|293.43|291.23|293.11|290.91|293.43|291.23|293.11|290.91|0
1644419040000|2022-02-09 15:04:00|293.27|291.07|292.63|290.43|293.27|291.07|292.63|290.43|0
1644419050000|2022-02-09 15:04:10|293.11|290.91|292.63|290.43|293.11|290.91|292.63|290.43|0
1644419060000|2022-02-09 15:04:20|292.79|290.59|292.79|290.59|292.79|290.59|292.79|290.59|0
1644419070000|2022-02-09 15:04:30|293.43|291.23|293.27|291.07|293.6|291.4|293.27|291.07|0
1644419080000|2022-02-09 15:04:40|293.11|290.91|293.11|290.91|293.27|291.07|292.95|290.75|0
1644419090000|2022-02-09 15:04:50|293.27|291.07|293.36|291.16|293.36|291.16|293.27|291.07|0
1644419100000|2022-02-09 15:05:00|293.43|291.23|293.76|291.56|293.76|291.56|293.43|291.23|0
1644419110000|2022-02-09 15:05:10|293.52|291.32|293.76|291.56|294.08|291.88|293.52|291.32|0
1644419120000|2022-02-09 15:05:20|294.08|291.88|294.08|291.88|294.24|292.04|294.08|291.88|0
1644419130000|2022-02-09 15:05:30|293.92|291.72|294.08|291.88|294.08|291.88|293.92|291.72|0
1644419140000|2022-02-09 15:05:40|294.24|292.04|294.4|292.2|294.4|292.2|294.24|292.04|0
1644419150000|2022-02-09 15:05:50|294.57|292.37|294.73|292.53|295.05|292.85|294.57|292.37|0
1644419160000|2022-02-09 15:06:00|294.89|292.69|294.4|292.2|294.89|292.69|294.24|292.04|0
1644419170000|2022-02-09 15:06:10|294.57|292.37|294.57|292.37|294.73|292.53|294.57|292.37|0
1644419180000|2022-02-09 15:06:20|294.4|292.2|294.57|292.37|294.73|292.53|294.4|292.2|0
1644419190000|2022-02-09 15:06:30|294.89|292.69|295.54|293.34|295.54|293.34|294.89|292.69|0
1644419200000|2022-02-09 15:06:40|295.21|293.01|294.89|292.69|295.21|293.01|294.89|292.69|0
1644419210000|2022-02-09 15:06:50|295.14|292.94|294.4|292.2|295.14|292.94|294.4|292.2|0
1644419220000|2022-02-09 15:07:00|294.24|292.04|293.76|291.56|294.24|292.04|293.76|291.56|0
1644419230000|2022-02-09 15:07:10|294.08|291.88|293.76|291.56|294.08|291.88|293.76|291.56|0
1644419240000|2022-02-09 15:07:20|293.27|291.07|293.27|291.07|293.43|291.23|293.11|290.91|0
1644419250000|2022-02-09 15:07:30|292.95|290.75|292.46|290.26|292.95|290.75|292.46|290.26|0
1644419260000|2022-02-09 15:07:40|292.79|290.59|292.79|290.59|292.79|290.59|292.62|290.42|0
1644419270000|2022-02-09 15:07:50|292.95|290.75|292.46|290.26|292.95|290.75|292.46|290.26|0
1644419280000|2022-02-09 15:08:00|292.62|290.42|292.46|290.26|292.62|290.42|292.46|290.26|0
1644419290000|2022-02-09 15:08:10|292.3|290.1|292.3|290.1|292.3|290.1|292.3|290.1|0
1644419300000|2022-02-09 15:08:20|291.82|289.62|291.98|289.78|291.98|289.78|291.82|289.62|0
1644419310000|2022-02-09 15:08:30|292.14|289.94|291.98|289.78|292.14|289.94|291.98|289.78|0
1644419320000|2022-02-09 15:08:40|292.06|289.86|291.01|288.81|292.06|289.86|291.01|288.81|0
1644419330000|2022-02-09 15:08:50|291.5|289.3|291.17|288.97|291.5|289.3|291.17|288.97|0
1644419340000|2022-02-09 15:09:00|290.85|288.65|291.01|288.81|291.01|288.81|290.69|288.49|0
1644419350000|2022-02-09 15:09:10|291.5|289.3|291.82|289.62|291.82|289.62|291.33|289.13|0
1644419360000|2022-02-09 15:09:20|291.66|289.46|291.66|289.46|291.66|289.46|291.5|289.3|0
1644419370000|2022-02-09 15:09:30|291.82|289.62|291.82|289.62|291.98|289.78|291.82|289.62|0
1644419380000|2022-02-09 15:09:40|291.98|289.78|292.3|290.1|292.3|290.1|291.98|289.78|0
1644419400000|2022-02-09 15:10:00|291.82|289.62|291.17|288.97|291.82|289.62|291.17|288.97|0
1644419410000|2022-02-09 15:10:10|291.33|289.13|291.33|289.13|291.33|289.13|291.17|288.97|0
1644419420000|2022-02-09 15:10:20|291.49|289.29|291.82|289.62|291.82|289.62|291.49|289.29|0
1644419430000|2022-02-09 15:10:30|292.14|289.94|292.3|290.1|292.3|290.1|292.14|289.94|0
1644419440000|2022-02-09 15:10:40|292.62|290.42|293.11|290.91|293.11|290.91|292.62|290.42|0
1644419450000|2022-02-09 15:10:50|293.43|291.23|293.59|291.39|293.75|291.55|293.43|291.23|0
1644419460000|2022-02-09 15:11:00|293.92|291.72|293.75|291.55|293.92|291.72|293.75|291.55|0
1644419470000|2022-02-09 15:11:10|293.92|291.72|293.35|291.15|293.92|291.72|293.35|291.15|0
1644419480000|2022-02-09 15:11:20|293.59|291.39|293.92|291.72|293.92|291.72|293.43|291.23|0
1644419490000|2022-02-09 15:11:30|293.75|291.55|293.92|291.72|293.92|291.72|293.75|291.55|0
1644419500000|2022-02-09 15:11:40|294.4|292.2|294.4|292.2|294.56|292.36|294.4|292.2|0
1644419510000|2022-02-09 15:11:50|294.56|292.36|294.08|291.88|294.89|292.69|294.08|291.88|0
1644419520000|2022-02-09 15:12:00|294.24|292.04|294.73|292.53|294.73|292.53|294.24|292.04|0
1644419530000|2022-02-09 15:12:10|294.24|292.04|294.56|292.36|294.56|292.36|294.08|291.88|0
1644419540000|2022-02-09 15:12:20|294.4|292.2|293.92|291.72|294.4|292.2|293.92|291.72|0
1644419550000|2022-02-09 15:12:30|294.24|292.04|293.92|291.72|294.24|292.04|293.92|291.72|0
1644419560000|2022-02-09 15:12:40|294.08|291.88|294.4|292.2|294.4|292.2|294.08|291.88|0
1644419570000|2022-02-09 15:12:50|294.56|292.36|294.73|292.53|294.73|292.53|294.56|292.36|0
1644419580000|2022-02-09 15:13:00|294.4|292.2|295.37|293.17|295.37|293.17|294.4|292.2|0
1644419590000|2022-02-09 15:13:10|295.21|293.01|296.02|293.82|296.02|293.82|295.21|293.01|0
1644419600000|2022-02-09 15:13:20|295.86|293.66|295.37|293.17|295.86|293.66|295.37|293.17|0
1644419610000|2022-02-09 15:13:30|295.21|293.01|294.89|292.69|295.21|293.01|294.72|292.52|0
1644419620000|2022-02-09 15:13:40|295.05|292.85|295.37|293.17|295.54|293.34|294.89|292.69|0
1644419630000|2022-02-09 15:13:50|295.54|293.34|295.7|293.5|295.7|293.5|295.54|293.34|0
1644419640000|2022-02-09 15:14:00|295.86|293.66|296.11|293.91|296.11|293.91|295.86|293.66|0
1644419650000|2022-02-09 15:14:10|296.02|293.82|296.67|294.47|296.67|294.47|296.02|293.82|0
1644419660000|2022-02-09 15:14:20|296.02|293.82|295.37|293.17|296.02|293.82|295.37|293.17|0
1644419670000|2022-02-09 15:14:30|295.54|293.34|295.37|293.17|295.54|293.34|295.21|293.01|0
1644419680000|2022-02-09 15:14:40|295.05|292.85|295.05|292.85|295.21|293.01|295.05|292.85|0
1644419690000|2022-02-09 15:14:50|295.21|293.01|295.13|292.93|295.21|293.01|295.05|292.85|0
1644419700000|2022-02-09 15:15:00|294.56|292.36|294.56|292.36|294.56|292.36|294.4|292.2|0
1644419710000|2022-02-09 15:15:10|295.37|293.17|294.89|292.69|295.37|293.17|294.72|292.52|0
1644419720000|2022-02-09 15:15:20|294.72|292.52|295.21|293.01|295.37|293.17|294.72|292.52|0
1644419730000|2022-02-09 15:15:30|295.05|292.85|295.21|293.01|295.37|293.17|295.05|292.85|0
1644419740000|2022-02-09 15:15:40|295.05|292.85|294.08|291.88|295.05|292.85|294.08|291.88|0
1644419750000|2022-02-09 15:15:50|294.32|292.12|294.32|292.12|294.32|292.12|294.32|292.12|0
1644419760000|2022-02-09 15:16:00|294.08|291.88|294.08|291.88|294.08|291.88|293.75|291.55|0
1644419770000|2022-02-09 15:16:10|293.91|291.71|293.75|291.55|293.91|291.71|293.75|291.55|0
1644419780000|2022-02-09 15:16:20|293.43|291.23|293.27|291.07|293.43|291.23|293.27|291.07|0
1644419790000|2022-02-09 15:16:30|293.43|291.23|294.08|291.88|294.08|291.88|293.43|291.23|0
1644419800000|2022-02-09 15:16:40|293.91|291.71|294.24|292.04|294.24|292.04|293.91|291.71|0
1644419810000|2022-02-09 15:16:50|294.4|292.2|294.4|292.2|294.4|292.2|294.4|292.2|0
1644419820000|2022-02-09 15:17:00|294.56|292.36|293.91|291.71|294.56|292.36|293.91|291.71|0
1644419830000|2022-02-09 15:17:10|294.08|291.88|293.91|291.71|294.08|291.88|293.91|291.71|0
1644419840000|2022-02-09 15:17:20|294.24|292.04|294.89|292.69|294.89|292.69|294.24|292.04|0
1644419850000|2022-02-09 15:17:30|295.21|293.01|294.89|292.69|295.21|293.01|294.65|292.45|0
1644419860000|2022-02-09 15:17:40|294.81|292.61|294.24|292.04|294.81|292.61|294.24|292.04|0
1644419870000|2022-02-09 15:17:50|294.08|291.88|293.75|291.55|294.08|291.88|293.75|291.55|0
1644419880000|2022-02-09 15:18:00|293.59|291.39|293.59|291.39|293.59|291.39|293.43|291.23|0
1644419890000|2022-02-09 15:18:10|293.43|291.23|293.43|291.23|293.43|291.23|293.1|290.9|0
1644419900000|2022-02-09 15:18:20|293.59|291.39|293.91|291.71|293.91|291.71|293.59|291.39|0
1644419910000|2022-02-09 15:18:30|294.4|292.2|295.21|293.01|295.21|293.01|294.4|292.2|0
1644419920000|2022-02-09 15:18:40|295.05|292.85|295.05|292.85|295.05|292.85|294.88|292.68|0
1644419930000|2022-02-09 15:18:50|295.21|293.01|295.13|292.93|295.37|293.17|295.13|292.93|0
1644419940000|2022-02-09 15:19:00|295.05|292.85|294.56|292.36|295.05|292.85|294.56|292.36|0
1644419950000|2022-02-09 15:19:10|294.48|292.28|294.72|292.52|294.88|292.68|294.48|292.28|0
1644419960000|2022-02-09 15:19:20|295.37|293.17|295.37|293.17|295.37|293.17|295.05|292.85|0
1644419970000|2022-02-09 15:19:30|295.53|293.33|296.35|294.15|296.35|294.15|295.53|293.33|0
1644419980000|2022-02-09 15:19:40|296.18|293.98|296.51|294.31|296.67|294.47|296.18|293.98|0
1644419990000|2022-02-09 15:19:50|296.59|294.39|297.65|295.45|297.65|295.45|296.59|294.39|0
1644420000000|2022-02-09 15:20:00|297.49|295.29|297.49|295.29|297.65|295.45|297.32|295.12|0
1644420010000|2022-02-09 15:20:10|297.81|295.61|297.65|295.45|297.81|295.61|297.49|295.29|0
1644420020000|2022-02-09 15:20:20|298.14|295.94|298.46|296.26|298.46|296.26|298.14|295.94|0
1644420030000|2022-02-09 15:20:30|298.3|296.1|297.14|294.94|298.3|296.1|297.14|294.94|0
1644420040000|2022-02-09 15:20:40|296.98|294.78|296.65|294.45|296.98|294.78|296.65|294.45|0
1644420050000|2022-02-09 15:20:50|296.16|293.96|295.51|293.31|296.16|293.96|295.51|293.31|0
1644420060000|2022-02-09 15:21:00|295.67|293.47|295.19|292.99|295.67|293.47|294.53|292.33|0
1644420070000|2022-02-09 15:21:10|294.86|292.66|294.7|292.5|295.02|292.82|294.7|292.5|0
1644420080000|2022-02-09 15:21:20|295.18|292.98|294.86|292.66|295.18|292.98|294.86|292.66|0
1644420090000|2022-02-09 15:21:30|295.02|292.82|295.18|292.98|295.18|292.98|294.86|292.66|0
1644420100000|2022-02-09 15:21:40|294.86|292.66|294.53|292.33|294.86|292.66|294.53|292.33|0
1644420110000|2022-02-09 15:21:50|294.37|292.17|294.7|292.5|294.7|292.5|294.21|292.01|0
1644420120000|2022-02-09 15:22:00|295.35|293.15|294.7|292.5|295.35|293.15|294.7|292.5|0
1644420130000|2022-02-09 15:22:10|294.86|292.66|294.94|292.74|295.02|292.82|294.86|292.66|0
1644420140000|2022-02-09 15:22:20|295.02|292.82|295.02|292.82|295.02|292.82|295.02|292.82|0
1644420150000|2022-02-09 15:22:30|294.86|292.66|295.51|293.31|295.51|293.31|294.86|292.66|0
1644420160000|2022-02-09 15:22:40|295.18|292.98|295.18|292.98|295.18|292.98|295.02|292.82|0
1644420170000|2022-02-09 15:22:50|295.35|293.15|295.51|293.31|295.67|293.47|295.35|293.15|0
1644420180000|2022-02-09 15:23:00|296|293.8|296.16|293.96|296.16|293.96|295.84|293.64|0
1644420190000|2022-02-09 15:23:10|296.49|294.29|296.49|294.29|296.65|294.45|296.49|294.29|0
1644420200000|2022-02-09 15:23:20|296.16|293.96|295.84|293.64|296.16|293.96|295.67|293.47|0
1644420210000|2022-02-09 15:23:30|296|293.8|295.18|292.98|296|293.8|295.18|292.98|0
1644420220000|2022-02-09 15:23:40|294.53|292.33|294.53|292.33|294.7|292.5|294.37|292.17|0
1644420230000|2022-02-09 15:23:50|294.78|292.58|294.37|292.17|294.78|292.58|294.21|292.01|0
1644420240000|2022-02-09 15:24:00|294.21|292.01|294.05|291.85|294.21|292.01|293.88|291.68|0
1644420250000|2022-02-09 15:24:10|294.45|292.25|294.62|292.42|294.62|292.42|294.37|292.17|0
1644420260000|2022-02-09 15:24:20|295.02|292.82|294.7|292.5|295.02|292.82|294.7|292.5|0
1644420270000|2022-02-09 15:24:30|294.37|292.17|294.04|291.84|294.37|292.17|294.04|291.84|0
1644420280000|2022-02-09 15:24:40|293.88|291.68|293.72|291.52|294.04|291.84|293.72|291.52|0
1644420290000|2022-02-09 15:24:50|293.88|291.68|293.88|291.68|294.04|291.84|293.72|291.52|0
1644420300000|2022-02-09 15:25:00|296|293.8|295.51|293.31|296|293.8|295.51|293.31|0
1644420310000|2022-02-09 15:25:10|295.35|293.15|293.72|291.52|295.35|293.15|293.72|291.52|0
1644420320000|2022-02-09 15:25:20|293.64|291.44|293.07|290.87|293.64|291.44|293.07|290.87|0
1644420330000|2022-02-09 15:25:30|292.75|290.55|293.07|290.87|293.07|290.87|292.75|290.55|0
1644420340000|2022-02-09 15:25:40|294.04|291.84|293.88|291.68|294.04|291.84|293.88|291.68|0
1644420350000|2022-02-09 15:25:50|293.72|291.52|293.56|291.36|293.72|291.52|293.07|290.87|0
1644420360000|2022-02-09 15:26:00|293.39|291.19|292.58|290.38|293.39|291.19|292.58|290.38|0
1644420370000|2022-02-09 15:26:10|291.61|289.41|291.94|289.74|291.94|289.74|291.61|289.41|0
1644420380000|2022-02-09 15:26:20|292.1|289.9|291.77|289.57|292.1|289.9|291.77|289.57|0
1644420390000|2022-02-09 15:26:30|291.94|289.74|291.29|289.09|291.94|289.74|291.29|289.09|0
1644420400000|2022-02-09 15:26:40|291.45|289.25|291.45|289.25|291.45|289.25|291.29|289.09|0
1644420410000|2022-02-09 15:26:50|291.77|289.57|291.45|289.25|291.77|289.57|291.45|289.25|0
1644420420000|2022-02-09 15:27:00|291.29|289.09|291.13|288.93|291.29|289.09|290.8|288.6|0
1644420430000|2022-02-09 15:27:10|291.29|289.09|292.26|290.06|292.26|290.06|291.29|289.09|0
1644420440000|2022-02-09 15:27:20|292.42|290.22|293.23|291.03|293.23|291.03|292.42|290.22|0
1644420450000|2022-02-09 15:27:30|292.91|290.71|292.91|290.71|293.07|290.87|292.91|290.71|0
1644420460000|2022-02-09 15:27:40|292.75|290.55|292.67|290.47|292.75|290.55|292.58|290.38|0
1644420470000|2022-02-09 15:27:50|292.75|290.55|292.75|290.55|292.75|290.55|292.42|290.22|0
1644420480000|2022-02-09 15:28:00|292.91|290.71|292.42|290.22|292.91|290.71|292.42|290.22|0
1644420490000|2022-02-09 15:28:10|292.91|290.71|292.75|290.55|292.91|290.71|292.42|290.22|0
1644420500000|2022-02-09 15:28:20|292.91|290.71|293.72|291.52|293.72|291.52|292.91|290.71|0
1644420510000|2022-02-09 15:28:30|293.56|291.36|293.56|291.36|293.64|291.44|293.56|291.36|0
1644420520000|2022-02-09 15:28:40|293.72|291.52|293.56|291.36|294.04|291.84|293.56|291.36|0
1644420530000|2022-02-09 15:28:50|293.39|291.19|292.91|290.71|293.39|291.19|292.91|290.71|0
1644420540000|2022-02-09 15:29:00|292.74|290.54|292.58|290.38|292.91|290.71|292.58|290.38|0
1644420550000|2022-02-09 15:29:10|292.42|290.22|293.07|290.87|293.07|290.87|292.42|290.22|0
1644420560000|2022-02-09 15:29:20|293.39|291.19|293.56|291.36|293.56|291.36|293.39|291.19|0
1644420570000|2022-02-09 15:29:30|293.32|291.12|293.56|291.36|293.64|291.44|293.32|291.12|0
1644420580000|2022-02-09 15:29:40|293.23|291.03|292.83|290.63|293.23|291.03|292.83|290.63|0
1644420590000|2022-02-09 15:29:50|292.74|290.54|292.74|290.54|292.91|290.71|292.58|290.38|0
1644420600000|2022-02-09 15:30:00|292.34|290.14|292.26|290.06|292.34|290.14|292.1|289.9|0
1644420610000|2022-02-09 15:30:10|291.93|289.73|291.93|289.73|291.93|289.73|291.93|289.73|0
1644420620000|2022-02-09 15:30:20|292.1|289.9|292.58|290.38|292.58|290.38|291.93|289.73|0
1644420630000|2022-02-09 15:30:30|292.74|290.54|292.42|290.22|292.74|290.54|292.42|290.22|0
1644420640000|2022-02-09 15:30:40|292.26|290.06|292.58|290.38|292.58|290.38|292.1|289.9|0
1644420650000|2022-02-09 15:30:50|292.74|290.54|292.26|290.06|292.74|290.54|292.26|290.06|0
1644420660000|2022-02-09 15:31:00|292.02|289.82|291.93|289.73|292.1|289.9|291.61|289.41|0
1644420670000|2022-02-09 15:31:10|292.1|289.9|292.91|290.71|292.91|290.71|292.1|289.9|0
1644420680000|2022-02-09 15:31:20|293.07|290.87|292.74|290.54|293.07|290.87|292.74|290.54|0
1644420690000|2022-02-09 15:31:30|292.58|290.38|291.77|289.57|292.58|290.38|291.77|289.57|0
1644420700000|2022-02-09 15:31:40|291.93|289.73|291.45|289.25|291.93|289.73|291.45|289.25|0
1644420710000|2022-02-09 15:31:50|291.77|289.57|291.45|289.25|291.77|289.57|291.45|289.25|0
1644420720000|2022-02-09 15:32:00|291.13|288.93|291.45|289.25|291.45|289.25|291.13|288.93|0
1644420730000|2022-02-09 15:32:10|291.29|289.09|290.32|288.12|291.29|289.09|290.32|288.12|0
1644420740000|2022-02-09 15:32:20|290.48|288.28|290.8|288.6|290.8|288.6|290.48|288.28|0
1644420750000|2022-02-09 15:32:30|290.64|288.44|289.67|287.47|290.64|288.44|289.67|287.47|0
1644420760000|2022-02-09 15:32:40|289.83|287.63|289.19|286.99|289.83|287.63|289.03|286.83|0
1644420770000|2022-02-09 15:32:50|289.51|287.31|289.19|286.99|289.51|287.31|289.19|286.99|0
1644420780000|2022-02-09 15:33:00|288.87|286.67|288.23|286.03|288.87|286.67|288.23|286.03|0
1644420790000|2022-02-09 15:33:10|288.07|285.87|288.07|285.87|288.23|286.03|288.07|285.87|0
1644420800000|2022-02-09 15:33:20|288.23|286.03|288.39|286.19|288.39|286.19|288.23|286.03|0
1644420810000|2022-02-09 15:33:30|288.55|286.35|288.39|286.19|288.55|286.35|288.23|286.03|0
1644420820000|2022-02-09 15:33:40|287.9|285.7|288.06|285.86|288.06|285.86|287.74|285.54|0
1644420830000|2022-02-09 15:33:50|288.23|286.03|287.99|285.79|288.23|286.03|287.99|285.79|0
1644420840000|2022-02-09 15:34:00|287.9|285.7|288.55|286.35|288.55|286.35|287.9|285.7|0
1644420850000|2022-02-09 15:34:10|288.23|286.03|288.23|286.03|288.23|286.03|288.06|285.86|0
1644420860000|2022-02-09 15:34:20|288.55|286.35|288.31|286.11|288.55|286.35|288.31|286.11|0
1644420870000|2022-02-09 15:34:30|288.06|285.86|288.06|285.86|288.06|285.86|287.9|285.7|0
1644420880000|2022-02-09 15:34:40|287.99|285.79|288.06|285.86|288.06|285.86|287.9|285.7|0
1644420890000|2022-02-09 15:34:50|287.9|285.7|288.39|286.19|288.39|286.19|287.9|285.7|0
1644420900000|2022-02-09 15:35:00|288.22|286.02|288.06|285.86|288.39|286.19|288.06|285.86|0
1644420910000|2022-02-09 15:35:10|288.22|286.02|288.87|286.67|288.87|286.67|288.22|286.02|0
1644420920000|2022-02-09 15:35:20|288.71|286.51|288.71|286.51|288.71|286.51|288.71|286.51|0
1644420930000|2022-02-09 15:35:30|288.39|286.19|288.63|286.43|288.63|286.43|288.39|286.19|0
1644420940000|2022-02-09 15:35:40|288.39|286.19|288.22|286.02|288.39|286.19|288.06|285.86|0
1644420950000|2022-02-09 15:35:50|288.39|286.19|288.39|286.19|288.55|286.35|288.39|286.19|0
1644420960000|2022-02-09 15:36:00|288.55|286.35|288.55|286.35|288.71|286.51|288.55|286.35|0
1644420970000|2022-02-09 15:36:10|288.71|286.51|288.71|286.51|288.87|286.67|288.55|286.35|0
1644420980000|2022-02-09 15:36:20|288.22|286.02|288.47|286.27|288.47|286.27|288.06|285.86|0
1644420990000|2022-02-09 15:36:30|288.55|286.35|288.22|286.02|288.55|286.35|288.22|286.02|0
1644421000000|2022-02-09 15:36:40|288.38|286.18|288.55|286.35|288.55|286.35|288.38|286.18|0
1644421010000|2022-02-09 15:36:50|288.38|286.18|288.71|286.51|288.71|286.51|288.38|286.18|0
1644421020000|2022-02-09 15:37:00|288.55|286.35|288.71|286.51|288.87|286.67|288.55|286.35|0
1644421030000|2022-02-09 15:37:10|288.79|286.59|288.71|286.51|288.79|286.59|288.71|286.51|0
1644421040000|2022-02-09 15:37:20|288.55|286.35|288.87|286.67|288.87|286.67|288.55|286.35|0
1644421050000|2022-02-09 15:37:30|288.55|286.35|288.54|286.34|288.71|286.51|288.54|286.34|0
1644421060000|2022-02-09 15:37:40|288.38|286.18|288.38|286.18|288.38|286.18|288.22|286.02|0
1644421070000|2022-02-09 15:37:50|288.54|286.34|288.63|286.43|288.63|286.43|288.54|286.34|0
1644421080000|2022-02-09 15:38:00|288.71|286.51|288.38|286.18|288.71|286.51|288.06|285.86|0
1644421090000|2022-02-09 15:38:10|288.54|286.34|288.71|286.51|288.71|286.51|288.54|286.34|0
1644421100000|2022-02-09 15:38:20|288.54|286.34|288.87|286.67|288.87|286.67|288.54|286.34|0
1644421110000|2022-02-09 15:38:30|289.03|286.83|289.35|287.15|289.35|287.15|288.87|286.67|0
1644421120000|2022-02-09 15:38:40|289.19|286.99|289.35|287.15|289.35|287.15|289.19|286.99|0
1644421130000|2022-02-09 15:38:50|289.51|287.31|289.83|287.63|289.83|287.63|289.51|287.31|0
1644421140000|2022-02-09 15:39:00|289.67|287.47|290.15|287.95|290.15|287.95|289.67|287.47|0
1644421150000|2022-02-09 15:39:10|290.32|288.12|289.83|287.63|290.32|288.12|289.83|287.63|0
1644421160000|2022-02-09 15:39:20|290.08|287.88|289.83|287.63|290.15|287.95|289.83|287.63|0
1644421170000|2022-02-09 15:39:30|289.99|287.79|289.99|287.79|289.99|287.79|289.83|287.63|0
1644421180000|2022-02-09 15:39:40|289.83|287.63|290.15|287.95|290.15|287.95|289.83|287.63|0
1644421190000|2022-02-09 15:39:50|290.31|288.11|290.15|287.95|290.31|288.11|290.15|287.95|0
1644421200000|2022-02-09 15:40:00|289.99|287.79|289.59|287.39|290.31|288.11|289.59|287.39|0
1644421210000|2022-02-09 15:40:10|289.67|287.47|290.15|287.95|290.31|288.11|289.67|287.47|0
1644421220000|2022-02-09 15:40:20|289.99|287.79|289.99|287.79|290.15|287.95|289.99|287.79|0
1644421230000|2022-02-09 15:40:30|290.15|287.95|290.15|287.95|290.15|287.95|290.15|287.95|0
1644421240000|2022-02-09 15:40:40|289.99|287.79|289.19|286.99|289.99|287.79|289.19|286.99|0
1644421250000|2022-02-09 15:40:50|289.03|286.83|289.19|286.99|289.35|287.15|289.03|286.83|0
1644421260000|2022-02-09 15:41:00|289.03|286.83|288.86|286.66|289.03|286.83|288.7|286.5|0
1644421270000|2022-02-09 15:41:10|288.7|286.5|288.54|286.34|288.7|286.5|288.54|286.34|0
1644421280000|2022-02-09 15:41:20|288.38|286.18|288.63|286.43|288.63|286.43|288.38|286.18|0
1644421290000|2022-02-09 15:41:30|288.7|286.5|289.19|286.99|289.19|286.99|288.7|286.5|0
1644421300000|2022-02-09 15:41:40|289.35|287.15|289.03|286.83|289.35|287.15|289.03|286.83|0
1644421310000|2022-02-09 15:41:50|288.86|286.66|289.19|286.99|289.19|286.99|288.86|286.66|0
1644421320000|2022-02-09 15:42:00|289.03|286.83|289.19|286.99|289.19|286.99|289.03|286.83|0
1644421330000|2022-02-09 15:42:10|289.51|287.31|289.35|287.15|289.51|287.31|289.27|287.07|0
1644421340000|2022-02-09 15:42:20|289.19|286.99|289.43|287.23|289.43|287.23|289.19|286.99|0
1644421350000|2022-02-09 15:42:30|289.51|287.31|289.43|287.23|289.51|287.31|289.35|287.15|0
1644421360000|2022-02-09 15:42:40|289.35|287.15|289.02|286.82|289.35|287.15|289.02|286.82|0
1644421370000|2022-02-09 15:42:50|289.19|286.99|289.02|286.82|289.19|286.99|288.86|286.66|0
1644421380000|2022-02-09 15:43:00|288.86|286.66|289.02|286.82|289.02|286.82|288.86|286.66|0
1644421390000|2022-02-09 15:43:10|289.19|286.99|289.35|287.15|289.35|287.15|289.02|286.82|0
1644421400000|2022-02-09 15:43:20|289.19|286.99|289.43|287.23|289.43|287.23|289.19|286.99|0
1644421410000|2022-02-09 15:43:30|289.51|287.31|289.35|287.15|289.51|287.31|289.35|287.15|0
1644421420000|2022-02-09 15:43:40|289.19|286.99|289.51|287.31|289.51|287.31|289.19|286.99|0
1644421430000|2022-02-09 15:43:50|289.83|287.63|289.91|287.71|289.99|287.79|289.83|287.63|0
1644421440000|2022-02-09 15:44:00|289.99|287.79|290.15|287.95|290.15|287.95|289.83|287.63|0
1644421450000|2022-02-09 15:44:10|290.31|288.11|290.31|288.11|290.64|288.44|290.31|288.11|0
1644421460000|2022-02-09 15:44:20|290.47|288.27|291.6|289.4|291.6|289.4|290.47|288.27|0
1644421470000|2022-02-09 15:44:30|291.44|289.24|291.28|289.08|291.44|289.24|291.28|289.08|0
1644421480000|2022-02-09 15:44:40|291.12|288.92|291.37|289.17|291.44|289.24|291.12|288.92|0
1644421490000|2022-02-09 15:44:50|291.44|289.24|291.77|289.57|291.77|289.57|291.44|289.24|0
1644421500000|2022-02-09 15:45:00|291.6|289.4|290.96|288.76|291.6|289.4|290.96|288.76|0
1644421510000|2022-02-09 15:45:10|291.12|288.92|291.6|289.4|291.93|289.73|291.12|288.92|0
1644421520000|2022-02-09 15:45:20|291.44|289.24|291.93|289.73|291.93|289.73|291.44|289.24|0
1644421530000|2022-02-09 15:45:30|292.25|290.05|292.25|290.05|292.58|290.38|292.25|290.05|0
1644421540000|2022-02-09 15:45:40|292.41|290.21|292.58|290.38|292.58|290.38|292.41|290.21|0
1644421550000|2022-02-09 15:45:50|292.41|290.21|292.09|289.89|292.41|290.21|291.93|289.73|0
1644421560000|2022-02-09 15:46:00|291.93|289.73|291.77|289.57|291.93|289.73|291.6|289.4|0
1644421570000|2022-02-09 15:46:10|291.6|289.4|290.96|288.76|291.6|289.4|290.96|288.76|0
1644421580000|2022-02-09 15:46:20|290.8|288.6|291.12|288.92|291.12|288.92|290.8|288.6|0
1644421590000|2022-02-09 15:46:30|291.28|289.08|291.12|288.92|291.28|289.08|291.12|288.92|0
1644421600000|2022-02-09 15:46:40|291.28|289.08|291.44|289.24|291.44|289.24|291.28|289.08|0
1644421610000|2022-02-09 15:46:50|291.77|289.57|291.93|289.73|291.93|289.73|291.77|289.57|0
1644421620000|2022-02-09 15:47:00|292.09|289.89|291.28|289.08|292.09|289.89|291.28|289.08|0
1644421630000|2022-02-09 15:47:10|291.53|289.33|291.44|289.24|291.6|289.4|291.44|289.24|0
1644421640000|2022-02-09 15:47:20|291.6|289.4|290.96|288.76|291.6|289.4|290.96|288.76|0
1644421650000|2022-02-09 15:47:30|290.63|288.43|290.63|288.43|290.8|288.6|290.63|288.43|0
1644421660000|2022-02-09 15:47:40|290.47|288.27|290.63|288.43|290.63|288.43|290.47|288.27|0
1644421670000|2022-02-09 15:47:50|290.47|288.27|290.56|288.36|290.56|288.36|290.47|288.27|0
1644421680000|2022-02-09 15:48:00|290.47|288.27|290.47|288.27|290.8|288.6|290.47|288.27|0
1644421690000|2022-02-09 15:48:10|290.8|288.6|291.12|288.92|291.12|288.92|290.8|288.6|0
1644421700000|2022-02-09 15:48:20|291.2|289|291.12|288.92|291.2|289|290.96|288.76|0
1644421710000|2022-02-09 15:48:30|290.96|288.76|290.96|288.76|290.96|288.76|290.79|288.59|0
1644421720000|2022-02-09 15:48:40|290.63|288.43|290.63|288.43|290.79|288.59|290.63|288.43|0
1644421730000|2022-02-09 15:48:50|290.96|288.76|290.88|288.68|290.96|288.76|290.88|288.68|0
1644421740000|2022-02-09 15:49:00|290.79|288.59|290.63|288.43|290.79|288.59|290.63|288.43|0
1644421750000|2022-02-09 15:49:10|290.47|288.27|290.47|288.27|290.47|288.27|290.31|288.11|0
1644421760000|2022-02-09 15:49:20|290.31|288.11|290.47|288.27|290.47|288.27|290.31|288.11|0
1644421770000|2022-02-09 15:49:30|290.31|288.11|290.47|288.27|290.47|288.27|290.31|288.11|0
1644421780000|2022-02-09 15:49:40|290.31|288.11|290.79|288.59|290.79|288.59|290.31|288.11|0
1644421790000|2022-02-09 15:49:50|290.96|288.76|290.79|288.59|291.12|288.92|290.79|288.59|0
1644421800000|2022-02-09 15:50:00|290.96|288.76|290.63|288.43|290.96|288.76|290.63|288.43|0
1644421810000|2022-02-09 15:50:10|291.12|288.92|291.04|288.84|291.12|288.92|291.04|288.84|0
1644421820000|2022-02-09 15:50:20|290.96|288.76|290.15|287.95|290.96|288.76|290.15|287.95|0
1644421830000|2022-02-09 15:50:30|289.83|287.63|290.15|287.95|290.15|287.95|289.83|287.63|0
1644421840000|2022-02-09 15:50:40|289.99|287.79|289.99|287.79|289.99|287.79|289.83|287.63|0
1644421850000|2022-02-09 15:50:50|289.83|287.63|290.47|288.27|290.47|288.27|289.83|287.63|0
1644421860000|2022-02-09 15:51:00|290.31|288.11|290.63|288.43|290.63|288.43|290.31|288.11|0
1644421870000|2022-02-09 15:51:10|290.31|288.11|290.47|288.27|290.47|288.27|290.15|287.95|0
1644421880000|2022-02-09 15:51:20|290.79|288.59|290.63|288.43|290.79|288.59|290.63|288.43|0
1644421890000|2022-02-09 15:51:30|290.79|288.59|290.63|288.43|290.79|288.59|290.63|288.43|0
1644421900000|2022-02-09 15:51:40|290.55|288.35|290.47|288.27|290.55|288.35|290.47|288.27|0
1644421910000|2022-02-09 15:51:50|290.23|288.03|289.66|287.46|290.23|288.03|289.66|287.46|0
1644421920000|2022-02-09 15:52:00|289.83|287.63|289.66|287.46|289.99|287.79|289.66|287.46|0
1644421930000|2022-02-09 15:52:10|289.5|287.3|289.83|287.63|289.99|287.79|289.5|287.3|0
1644421940000|2022-02-09 15:52:20|289.99|287.79|290.15|287.95|290.15|287.95|289.99|287.79|0
1644421950000|2022-02-09 15:52:30|289.99|287.79|289.99|287.79|289.99|287.79|289.83|287.63|0
1644421960000|2022-02-09 15:52:40|289.83|287.63|289.83|287.63|290.07|287.87|289.83|287.63|0
1644421970000|2022-02-09 15:52:50|289.66|287.46|289.83|287.63|289.83|287.63|289.66|287.46|0
1644421980000|2022-02-09 15:53:00|289.99|287.79|289.5|287.3|289.99|287.79|289.5|287.3|0
1644421990000|2022-02-09 15:53:10|289.83|287.63|289.34|287.14|289.83|287.63|289.18|286.98|0
1644422000000|2022-02-09 15:53:20|289.43|287.23|289.5|287.3|289.66|287.46|289.43|287.23|0
1644422010000|2022-02-09 15:53:30|289.66|287.46|289.83|287.63|289.83|287.63|289.66|287.46|0
1644422020000|2022-02-09 15:53:40|290.15|287.95|290.31|288.11|290.31|288.11|290.15|287.95|0
1644422030000|2022-02-09 15:53:50|291.12|288.92|290.63|288.43|291.12|288.92|290.47|288.27|0
1644422040000|2022-02-09 15:54:00|290.47|288.27|290.63|288.43|290.63|288.43|290.31|288.11|0
1644422050000|2022-02-09 15:54:10|290.88|288.68|291.6|289.4|291.6|289.4|290.88|288.68|0
1644422060000|2022-02-09 15:54:20|291.28|289.08|291.44|289.24|291.44|289.24|291.12|288.92|0
1644422070000|2022-02-09 15:54:30|291.6|289.4|291.6|289.4|291.76|289.56|291.44|289.24|0
1644422080000|2022-02-09 15:54:40|291.44|289.24|290.95|288.75|291.44|289.24|290.95|288.75|0
1644422090000|2022-02-09 15:54:50|290.79|288.59|290.63|288.43|290.79|288.59|290.63|288.43|0
1644422100000|2022-02-09 15:55:00|290.47|288.27|289.99|287.79|290.47|288.27|289.99|287.79|0
1644422110000|2022-02-09 15:55:10|290.15|287.95|290.15|287.95|290.15|287.95|289.99|287.79|0
1644422120000|2022-02-09 15:55:20|290.31|288.11|290.63|288.43|290.63|288.43|290.31|288.11|0
1644422130000|2022-02-09 15:55:30|290.47|288.27|289.66|287.46|290.47|288.27|289.66|287.46|0
1644422140000|2022-02-09 15:55:40|289.5|287.3|289.34|287.14|289.66|287.46|289.34|287.14|0
1644422150000|2022-02-09 15:55:50|289.5|287.3|289.66|287.46|289.66|287.46|289.5|287.3|0
1644422160000|2022-02-09 15:56:00|289.5|287.3|289.34|287.14|289.5|287.3|289.34|287.14|0
1644422170000|2022-02-09 15:56:10|289.5|287.3|289.34|287.14|289.82|287.62|289.34|287.14|0
1644422180000|2022-02-09 15:56:20|289.5|287.3|289.5|287.3|289.66|287.46|289.5|287.3|0
1644422190000|2022-02-09 15:56:30|289.66|287.46|289.34|287.14|289.66|287.46|289.34|287.14|0
1644422200000|2022-02-09 15:56:40|289.5|287.3|289.18|286.98|289.5|287.3|289.18|286.98|0
1644422210000|2022-02-09 15:56:50|289.02|286.82|288.7|286.5|289.18|286.98|288.54|286.34|0
1644422220000|2022-02-09 15:57:00|288.54|286.34|288.7|286.5|288.7|286.5|288.05|285.85|0
1644422230000|2022-02-09 15:57:10|288.54|286.34|288.7|286.5|288.7|286.5|288.38|286.18|0
1644422240000|2022-02-09 15:57:20|288.54|286.34|288.54|286.34|288.7|286.5|288.54|286.34|0
1644422250000|2022-02-09 15:57:30|288.7|286.5|288.7|286.5|288.86|286.66|288.7|286.5|0
1644422260000|2022-02-09 15:57:40|288.86|286.66|288.7|286.5|288.86|286.66|288.54|286.34|0
1644422270000|2022-02-09 15:57:50|288.54|286.34|288.54|286.34|288.54|286.34|288.54|286.34|0
1644422280000|2022-02-09 15:58:00|288.7|286.5|288.54|286.34|288.7|286.5|288.38|286.18|0
1644422290000|2022-02-09 15:58:10|289.18|286.98|288.86|286.66|289.18|286.98|288.86|286.66|0
1644422300000|2022-02-09 15:58:20|288.7|286.5|288.7|286.5|288.7|286.5|288.7|286.5|0
1644422310000|2022-02-09 15:58:30|288.54|286.34|288.7|286.5|288.7|286.5|288.54|286.34|0
1644422320000|2022-02-09 15:58:40|288.54|286.34|288.37|286.17|288.7|286.5|288.37|286.17|0
1644422330000|2022-02-09 15:58:50|288.54|286.34|288.7|286.5|288.7|286.5|288.54|286.34|0
1644422340000|2022-02-09 15:59:00|288.54|286.34|288.05|285.85|288.54|286.34|288.05|285.85|0
1644422350000|2022-02-09 15:59:10|288.21|286.01|287.73|285.53|288.21|286.01|287.73|285.53|0
1644422360000|2022-02-09 15:59:20|287.89|285.69|287.89|285.69|288.05|285.85|287.89|285.69|0
1644422370000|2022-02-09 15:59:30|287.73|285.53|287.89|285.69|287.89|285.69|287.73|285.53|0
1644422380000|2022-02-09 15:59:40|288.05|285.85|287.89|285.69|288.05|285.85|287.89|285.69|0
1644422390000|2022-02-09 15:59:50|287.73|285.53|286.93|284.73|287.73|285.53|286.93|284.73|0
1644422400000|2022-02-09 16:00:00|286.61|284.41|286.61|284.41|286.77|284.57|286.29|284.09|0
1644422410000|2022-02-09 16:00:10|286.77|284.57|287.09|284.89|287.09|284.89|286.77|284.57|0
1644422420000|2022-02-09 16:00:20|286.93|284.73|286.13|283.93|286.93|284.73|286.13|283.93|0
1644422430000|2022-02-09 16:00:30|285.81|283.61|285.65|283.45|285.81|283.61|285.49|283.29|0
1644422440000|2022-02-09 16:00:40|285.81|283.61|285.81|283.61|285.97|283.77|285.81|283.61|0
1644422450000|2022-02-09 16:00:50|285.97|283.77|286.29|284.09|286.29|284.09|285.97|283.77|0
1644422460000|2022-02-09 16:01:00|286.77|284.57|286.93|284.73|286.93|284.73|286.61|284.41|0
1644422470000|2022-02-09 16:01:10|287.09|284.89|287.09|284.89|287.09|284.89|286.93|284.73|0
1644422480000|2022-02-09 16:01:20|286.93|284.73|287.01|284.81|287.09|284.89|286.93|284.73|0
1644422490000|2022-02-09 16:01:30|287.09|284.89|287.25|285.05|287.25|285.05|287.09|284.89|0
1644422500000|2022-02-09 16:01:40|287.41|285.21|287.41|285.21|287.41|285.21|287.25|285.05|0
1644422510000|2022-02-09 16:01:50|287.57|285.37|287.73|285.53|287.73|285.53|287.41|285.21|0
1644422520000|2022-02-09 16:02:00|287.57|285.37|288.05|285.85|288.05|285.85|287.57|285.37|0
1644422530000|2022-02-09 16:02:10|288.21|286.01|288.21|286.01|288.37|286.17|288.21|286.01|0
1644422540000|2022-02-09 16:02:20|288.05|285.85|288.14|285.94|288.21|286.01|287.89|285.69|0
1644422550000|2022-02-09 16:02:30|288.05|285.85|287.89|285.69|288.05|285.85|287.57|285.37|0
1644422560000|2022-02-09 16:02:40|287.73|285.53|287.73|285.53|287.73|285.53|287.73|285.53|0
1644422570000|2022-02-09 16:02:50|287.89|285.69|287.73|285.53|287.89|285.69|287.73|285.53|0
1644422580000|2022-02-09 16:03:00|287.57|285.37|287.57|285.37|287.73|285.53|287.57|285.37|0
1644422590000|2022-02-09 16:03:10|287.25|285.05|287.25|285.05|287.25|285.05|287.25|285.05|0
1644422600000|2022-02-09 16:03:20|287.41|285.21|287.41|285.21|287.41|285.21|287.41|285.21|0
1644422610000|2022-02-09 16:03:30|287.57|285.37|287.57|285.37|287.57|285.37|287.57|285.37|0
1644422620000|2022-02-09 16:03:40|287.73|285.53|287.73|285.53|287.73|285.53|287.73|285.53|0
1644422630000|2022-02-09 16:03:50|287.89|285.69|287.73|285.53|288.05|285.85|287.73|285.53|0
1644422640000|2022-02-09 16:04:00|287.89|285.69|287.57|285.37|287.89|285.69|287.57|285.37|0
1644422650000|2022-02-09 16:04:10|287.73|285.53|287.25|285.05|287.73|285.53|287.25|285.05|0
1644422660000|2022-02-09 16:04:20|287.09|284.89|287.25|285.05|287.25|285.05|287.09|284.89|0
1644422670000|2022-02-09 16:04:30|287.09|284.89|287.25|285.05|287.41|285.21|287.09|284.89|0
1644422680000|2022-02-09 16:04:40|287.09|284.89|286.93|284.73|287.09|284.89|286.93|284.73|0
1644422690000|2022-02-09 16:04:50|286.85|284.65|286.61|284.41|286.85|284.65|286.61|284.41|0
1644422700000|2022-02-09 16:05:00|286.69|284.49|286.77|284.57|286.77|284.57|286.69|284.49|0
1644422710000|2022-02-09 16:05:10|287.09|284.89|286.77|284.57|287.09|284.89|286.77|284.57|0
1644422720000|2022-02-09 16:05:20|286.93|284.73|287.09|284.89|287.09|284.89|286.93|284.73|0
1644422730000|2022-02-09 16:05:30|286.93|284.73|287.09|284.89|287.09|284.89|286.93|284.73|0
1644422740000|2022-02-09 16:05:40|287.25|285.05|287.89|285.69|287.89|285.69|287.25|285.05|0
1644422750000|2022-02-09 16:05:50|288.05|285.85|287.89|285.69|288.05|285.85|287.73|285.53|0
1644422760000|2022-02-09 16:06:00|288.21|286.01|288.21|286.01|288.21|286.01|288.21|286.01|0
1644422770000|2022-02-09 16:06:10|288.05|285.85|288.05|285.85|288.69|286.49|288.05|285.85|0
1644422780000|2022-02-09 16:06:20|288.37|286.17|288.21|286.01|288.37|286.17|288.05|285.85|0
1644422790000|2022-02-09 16:06:30|288.37|286.17|288.53|286.33|288.53|286.33|288.37|286.17|0
1644422800000|2022-02-09 16:06:40|288.37|286.17|288.37|286.17|288.53|286.33|288.37|286.17|0
1644422810000|2022-02-09 16:06:50|288.21|286.01|288.37|286.17|288.37|286.17|288.05|285.85|0
1644422820000|2022-02-09 16:07:00|288.21|286.01|289.18|286.98|289.18|286.98|288.21|286.01|0
1644422830000|2022-02-09 16:07:10|289.01|286.81|289.5|287.3|289.5|287.3|289.01|286.81|0
1644422840000|2022-02-09 16:07:20|289.66|287.46|289.34|287.14|289.66|287.46|289.17|286.97|0
1644422850000|2022-02-09 16:07:30|289.17|286.97|288.69|286.49|289.17|286.97|288.69|286.49|0
1644422860000|2022-02-09 16:07:40|288.53|286.33|288.45|286.25|288.53|286.33|288.45|286.25|0
1644422870000|2022-02-09 16:07:50|288.69|286.49|288.69|286.49|288.85|286.65|288.69|286.49|0
1644422880000|2022-02-09 16:08:00|288.85|286.65|289.01|286.81|289.1|286.9|288.85|286.65|0
1644422890000|2022-02-09 16:08:10|288.85|286.65|289.17|286.97|289.17|286.97|288.85|286.65|0
1644422900000|2022-02-09 16:08:20|289.01|286.81|289.5|287.3|289.5|287.3|289.01|286.81|0
1644422910000|2022-02-09 16:08:30|289.17|286.97|289.42|287.22|289.42|287.22|289.17|286.97|0
1644422920000|2022-02-09 16:08:40|289.17|286.97|289.26|287.06|289.34|287.14|289.17|286.97|0
1644422930000|2022-02-09 16:08:50|289.66|287.46|289.34|287.14|289.66|287.46|289.17|286.97|0
1644422940000|2022-02-09 16:09:00|289.01|286.81|289.01|286.81|289.01|286.81|288.85|286.65|0
1644422950000|2022-02-09 16:09:10|288.85|286.65|288.53|286.33|288.85|286.65|288.53|286.33|0
1644422960000|2022-02-09 16:09:20|289.5|287.3|289.82|287.62|290.14|287.94|289.5|287.3|0
1644422970000|2022-02-09 16:09:30|289.98|287.78|290.79|288.59|290.79|288.59|289.98|287.78|0
1644422980000|2022-02-09 16:09:40|291.03|288.83|290.46|288.26|291.03|288.83|290.46|288.26|0
1644422990000|2022-02-09 16:09:50|290.14|287.94|290.14|287.94|290.3|288.1|290.14|287.94|0
1644423000000|2022-02-09 16:10:00|289.98|287.78|290.62|288.42|290.62|288.42|289.98|287.78|0
1644423010000|2022-02-09 16:10:10|290.46|288.26|290.14|287.94|290.46|288.26|290.14|287.94|0
1644423020000|2022-02-09 16:10:20|289.98|287.78|289.98|287.78|289.98|287.78|289.98|287.78|0
1644423030000|2022-02-09 16:10:30|289.82|287.62|289.66|287.46|289.82|287.62|289.66|287.46|0
1644423040000|2022-02-09 16:10:40|289.98|287.78|289.82|287.62|289.98|287.78|289.82|287.62|0
1644423050000|2022-02-09 16:10:50|289.98|287.78|289.82|287.62|289.98|287.78|289.82|287.62|0
1644423060000|2022-02-09 16:11:00|289.66|287.46|289.33|287.13|289.66|287.46|289.33|287.13|0
1644423070000|2022-02-09 16:11:10|289.01|286.81|288.85|286.65|289.01|286.81|288.85|286.65|0
1644423080000|2022-02-09 16:11:20|289.01|286.81|289.33|287.13|289.33|287.13|289.01|286.81|0
1644423090000|2022-02-09 16:11:30|289.49|287.29|289.82|287.62|289.82|287.62|289.49|287.29|0
1644423100000|2022-02-09 16:11:40|289.66|287.46|289.17|286.97|289.66|287.46|289.17|286.97|0
1644423110000|2022-02-09 16:11:50|289.01|286.81|289.17|286.97|289.17|286.97|289.01|286.81|0
1644423120000|2022-02-09 16:12:00|289.01|286.81|289.17|286.97|289.17|286.97|288.85|286.65|0
1644423130000|2022-02-09 16:12:10|289.01|286.81|289.17|286.97|289.17|286.97|289.01|286.81|0
1644423140000|2022-02-09 16:12:20|289.01|286.81|288.85|286.65|289.01|286.81|288.85|286.65|0
1644423150000|2022-02-09 16:12:30|289.17|286.97|289.01|286.81|289.17|286.97|288.85|286.65|0
1644423160000|2022-02-09 16:12:40|289.17|286.97|289.01|286.81|289.17|286.97|289.01|286.81|0
1644423170000|2022-02-09 16:12:50|289.17|286.97|289.17|286.97|289.17|286.97|289.17|286.97|0
1644423180000|2022-02-09 16:13:00|289.33|287.13|289.33|287.13|289.49|287.29|289.33|287.13|0
1644423190000|2022-02-09 16:13:10|289.66|287.46|290.3|288.1|290.3|288.1|289.66|287.46|0
1644423200000|2022-02-09 16:13:20|292.32|290.12|293.21|291.01|293.21|291.01|292.08|289.88|0
1644423210000|2022-02-09 16:13:30|292.4|290.2|293.05|290.85|293.05|290.85|292.4|290.2|0
1644423220000|2022-02-09 16:13:40|292.72|290.52|292.4|290.2|292.72|290.52|292.4|290.2|0
1644423230000|2022-02-09 16:13:50|292.56|290.36|292.56|290.36|292.72|290.52|292.4|290.2|0
1644423240000|2022-02-09 16:14:00|292.72|290.52|293.05|290.85|293.37|291.17|292.72|290.52|0
1644423250000|2022-02-09 16:14:10|292.72|290.52|292.32|290.12|292.72|290.52|292.24|290.04|0
1644423260000|2022-02-09 16:14:20|292.4|290.2|291.91|289.71|292.4|290.2|291.91|289.71|0
1644423270000|2022-02-09 16:14:30|291.59|289.39|291.75|289.55|291.75|289.55|291.27|289.07|0
1644423280000|2022-02-09 16:14:40|291.43|289.23|292.4|290.2|292.4|290.2|291.43|289.23|0
1644423290000|2022-02-09 16:14:50|292.24|290.04|292.4|290.2|292.56|290.36|292.24|290.04|0
1644423300000|2022-02-09 16:15:00|292.72|290.52|291.91|289.71|292.72|290.52|291.91|289.71|0
1644423310000|2022-02-09 16:15:10|292.08|289.88|291.91|289.71|292.08|289.88|291.91|289.71|0
1644423320000|2022-02-09 16:15:20|291.75|289.55|291.59|289.39|291.91|289.71|291.59|289.39|0
1644423330000|2022-02-09 16:15:30|291.75|289.55|291.59|289.39|291.75|289.55|291.43|289.23|0
1644423340000|2022-02-09 16:15:40|291.43|289.23|291.27|289.07|291.43|289.23|291.27|289.07|0
1644423350000|2022-02-09 16:15:50|291.11|288.91|291.43|289.23|291.59|289.39|291.11|288.91|0
1644423360000|2022-02-09 16:16:00|291.91|289.71|291.75|289.55|291.91|289.71|291.75|289.55|0
1644423370000|2022-02-09 16:16:10|291.59|289.39|291.91|289.71|291.91|289.71|291.43|289.23|0
1644423380000|2022-02-09 16:16:20|291.75|289.55|292.24|290.04|292.24|290.04|291.75|289.55|0
1644423390000|2022-02-09 16:16:30|292.08|289.88|292.4|290.2|292.56|290.36|292.08|289.88|0
1644423400000|2022-02-09 16:16:40|292.56|290.36|292.72|290.52|292.72|290.52|292.56|290.36|0
1644423410000|2022-02-09 16:16:50|292.89|290.69|292.89|290.69|292.89|290.69|292.89|290.69|0
1644423420000|2022-02-09 16:17:00|292.72|290.52|293.21|291.01|293.21|291.01|292.72|290.52|0
1644423430000|2022-02-09 16:17:10|293.05|290.85|292.89|290.69|293.05|290.85|292.72|290.52|0
1644423440000|2022-02-09 16:17:20|292.72|290.52|292.81|290.61|292.81|290.61|292.56|290.36|0
1644423450000|2022-02-09 16:17:30|292.72|290.52|292.24|290.04|292.72|290.52|292.24|290.04|0
1644423460000|2022-02-09 16:17:40|291.91|289.71|291.75|289.55|291.91|289.71|291.75|289.55|0
1644423470000|2022-02-09 16:17:50|291.91|289.71|291.91|289.71|291.91|289.71|291.91|289.71|0
1644423480000|2022-02-09 16:18:00|292.08|289.88|291.91|289.71|292.08|289.88|291.91|289.71|0
1644423490000|2022-02-09 16:18:10|291.75|289.55|291.43|289.23|291.75|289.55|291.43|289.23|0
1644423500000|2022-02-09 16:18:20|291.59|289.39|291.19|288.99|291.59|289.39|291.19|288.99|0
1644423510000|2022-02-09 16:18:30|290.94|288.74|290.78|288.58|290.94|288.74|290.78|288.58|0
1644423520000|2022-02-09 16:18:40|291.1|288.9|290.94|288.74|291.1|288.9|290.78|288.58|0
1644423530000|2022-02-09 16:18:50|291.1|288.9|291.1|288.9|291.1|288.9|291.1|288.9|0
1644423540000|2022-02-09 16:19:00|290.94|288.74|290.78|288.58|290.94|288.74|290.78|288.58|0
1644423550000|2022-02-09 16:19:10|291.1|288.9|290.94|288.74|291.1|288.9|290.94|288.74|0
1644423560000|2022-02-09 16:19:20|290.62|288.42|290.46|288.26|290.62|288.42|290.46|288.26|0
1644423580000|2022-02-09 16:19:40|290.14|287.94|290.14|287.94|290.14|287.94|289.97|287.77|0
1644423590000|2022-02-09 16:19:50|290.3|288.1|290.78|288.58|290.78|288.58|290.3|288.1|0
1644423600000|2022-02-09 16:20:00|290.62|288.42|290.62|288.42|290.78|288.58|290.62|288.42|0
1644423610000|2022-02-09 16:20:10|290.46|288.26|290.62|288.42|290.62|288.42|290.46|288.26|0
1644423620000|2022-02-09 16:20:20|290.46|288.26|290.62|288.42|290.62|288.42|290.3|288.1|0
1644423630000|2022-02-09 16:20:30|290.78|288.58|290.78|288.58|290.78|288.58|290.78|288.58|0
1644423640000|2022-02-09 16:20:40|290.94|288.74|290.78|288.58|290.94|288.74|290.78|288.58|0
1644423650000|2022-02-09 16:20:50|290.46|288.26|290.3|288.1|290.62|288.42|290.3|288.1|0
1644423660000|2022-02-09 16:21:00|290.46|288.26|290.62|288.42|290.62|288.42|290.3|288.1|0
1644423670000|2022-02-09 16:21:10|290.78|288.58|290.3|288.1|290.78|288.58|290.3|288.1|0
1644423690000|2022-02-09 16:21:30|290.14|287.94|289.65|287.45|290.14|287.94|289.65|287.45|0
1644423700000|2022-02-09 16:21:40|289.81|287.61|289.81|287.61|289.81|287.61|289.81|287.61|0
1644423710000|2022-02-09 16:21:50|289.65|287.45|289.65|287.45|289.65|287.45|289.65|287.45|0
1644423720000|2022-02-09 16:22:00|289.97|287.77|289.81|287.61|289.97|287.77|289.81|287.61|0
1644423730000|2022-02-09 16:22:10|289.97|287.77|290.3|288.1|290.3|288.1|289.97|287.77|0
1644423740000|2022-02-09 16:22:20|290.46|288.26|290.62|288.42|290.62|288.42|290.46|288.26|0
1644423750000|2022-02-09 16:22:30|290.78|288.58|290.62|288.42|290.86|288.66|290.62|288.42|0
1644423770000|2022-02-09 16:22:50|290.78|288.58|290.62|288.42|290.78|288.58|290.62|288.42|0
1644423780000|2022-02-09 16:23:00|290.46|288.26|289.81|287.61|290.46|288.26|289.81|287.61|0
1644423790000|2022-02-09 16:23:10|289.97|287.77|289.65|287.45|289.97|287.77|289.65|287.45|0
1644423800000|2022-02-09 16:23:20|289.17|286.97|289.17|286.97|289.17|286.97|289.17|286.97|0
1644423810000|2022-02-09 16:23:30|289.33|287.13|289.33|287.13|289.33|287.13|289.01|286.81|0
1644423820000|2022-02-09 16:23:40|289.17|286.97|289.17|286.97|289.33|287.13|289.17|286.97|0
1644423830000|2022-02-09 16:23:50|289.01|286.81|289.01|286.81|289.01|286.81|288.85|286.65|0
1644423840000|2022-02-09 16:24:00|288.85|286.65|289.01|286.81|289.01|286.81|288.85|286.65|0
1644423850000|2022-02-09 16:24:10|289.33|287.13|289.49|287.29|289.49|287.29|289.33|287.13|0
1644423870000|2022-02-09 16:24:30|289.65|287.45|289.81|287.61|289.81|287.61|289.65|287.45|0
1644423880000|2022-02-09 16:24:40|289.49|287.29|289.65|287.45|289.65|287.45|289.49|287.29|0
1644423890000|2022-02-09 16:24:50|289.81|287.61|289.81|287.61|289.81|287.61|289.81|287.61|0
1644423900000|2022-02-09 16:25:00|289.65|287.45|289.81|287.61|289.81|287.61|289.65|287.45|0
1644423910000|2022-02-09 16:25:10|289.97|287.77|290.13|287.93|290.13|287.93|289.97|287.77|0
1644423920000|2022-02-09 16:25:20|289.97|287.77|289.65|287.45|290.13|287.93|289.65|287.45|0
1644423930000|2022-02-09 16:25:30|289.17|286.97|289.17|286.97|289.17|286.97|289.01|286.81|0
1644423940000|2022-02-09 16:25:40|289.01|286.81|289.01|286.81|289.17|286.97|289.01|286.81|0
1644423950000|2022-02-09 16:25:50|289.33|287.13|288.84|286.64|289.33|287.13|288.84|286.64|0
1644423960000|2022-02-09 16:26:00|289.33|287.13|289.65|287.45|289.65|287.45|289.33|287.13|0
1644423970000|2022-02-09 16:26:10|289.81|287.61|290.13|287.93|290.13|287.93|289.81|287.61|0
1644423980000|2022-02-09 16:26:20|290.29|288.09|290.46|288.26|290.46|288.26|290.29|288.09|0
1644423990000|2022-02-09 16:26:30|290.29|288.09|290.38|288.18|290.62|288.42|290.29|288.09|0
1644424000000|2022-02-09 16:26:40|290.29|288.09|290.29|288.09|290.29|288.09|290.29|288.09|0
1644424010000|2022-02-09 16:26:50|290.38|288.18|290.62|288.42|290.62|288.42|290.38|288.18|0
1644424020000|2022-02-09 16:27:00|290.46|288.26|290.94|288.74|290.94|288.74|290.46|288.26|0
1644424030000|2022-02-09 16:27:10|290.78|288.58|290.46|288.26|290.78|288.58|290.46|288.26|0
1644424040000|2022-02-09 16:27:20|289.97|287.77|289.97|287.77|289.97|287.77|289.97|287.77|0
1644424050000|2022-02-09 16:27:30|289.65|287.45|289.49|287.29|289.65|287.45|289.49|287.29|0
1644424060000|2022-02-09 16:27:40|289.33|287.13|289.17|286.97|289.49|287.29|289.17|286.97|0
1644424070000|2022-02-09 16:27:50|289.33|287.13|289.41|287.21|289.49|287.29|289.33|287.13|0
1644424080000|2022-02-09 16:28:00|289.49|287.29|289.49|287.29|289.49|287.29|289.33|287.13|0
1644424090000|2022-02-09 16:28:10|289.81|287.61|289.65|287.45|289.81|287.61|289.65|287.45|0
1644424100000|2022-02-09 16:28:20|289.49|287.29|289.49|287.29|289.49|287.29|289.33|287.13|0
1644424110000|2022-02-09 16:28:30|289.33|287.13|289.33|287.13|289.33|287.13|289.17|286.97|0
1644424120000|2022-02-09 16:28:40|289.25|287.05|289.49|287.29|289.49|287.29|289.25|287.05|0
1644424130000|2022-02-09 16:28:50|289.65|287.45|289.65|287.45|289.65|287.45|289.65|287.45|0
1644424140000|2022-02-09 16:29:00|289.81|287.61|289.89|287.69|289.89|287.69|289.81|287.61|0
1644424150000|2022-02-09 16:29:10|289.97|287.77|289.97|287.77|290.13|287.93|289.97|287.77|0
1644424160000|2022-02-09 16:29:20|290.13|287.93|290.45|288.25|290.45|288.25|290.13|287.93|0
1644424170000|2022-02-09 16:29:30|290.62|288.42|290.13|287.93|290.62|288.42|290.13|287.93|0
1644424180000|2022-02-09 16:29:40|290.45|288.25|290.62|288.42|290.62|288.42|290.45|288.25|0
1644424190000|2022-02-09 16:29:50|290.54|288.34|290.94|288.74|290.94|288.74|290.54|288.34|0
1644424200000|2022-02-09 16:30:00|290.62|288.42|290.62|288.42|290.78|288.58|290.62|288.42|0
1644424210000|2022-02-09 16:30:10|290.13|287.93|290.13|287.93|290.29|288.09|290.13|287.93|0
1644424220000|2022-02-09 16:30:20|289.81|287.61|290.78|288.58|290.78|288.58|289.81|287.61|0
1644424230000|2022-02-09 16:30:30|291.26|289.06|292.15|289.95|292.15|289.95|291.26|289.06|0
1644424240000|2022-02-09 16:30:40|292.07|289.87|292.15|289.95|292.15|289.95|291.91|289.71|0
1644424250000|2022-02-09 16:30:50|292.23|290.03|291.75|289.55|292.23|290.03|291.75|289.55|0
1644424260000|2022-02-09 16:31:00|291.51|289.31|291.75|289.55|291.75|289.55|291.26|289.06|0
1644424270000|2022-02-09 16:31:10|291.58|289.38|290.94|288.74|291.58|289.38|290.94|288.74|0
1644424280000|2022-02-09 16:31:20|291.1|288.9|291.1|288.9|291.1|288.9|291.1|288.9|0
1644424290000|2022-02-09 16:31:30|290.78|288.58|290.78|288.58|290.94|288.74|290.78|288.58|0
1644424300000|2022-02-09 16:31:40|290.94|288.74|291.34|289.14|291.34|289.14|290.94|288.74|0
1644424310000|2022-02-09 16:31:50|291.58|289.38|291.26|289.06|291.75|289.55|291.26|289.06|0
1644424320000|2022-02-09 16:32:00|291.1|288.9|291.42|289.22|291.42|289.22|291.1|288.9|0
1644424330000|2022-02-09 16:32:10|291.51|289.31|291.58|289.38|291.75|289.55|291.51|289.31|0
1644424340000|2022-02-09 16:32:20|291.91|289.71|292.23|290.03|292.39|290.19|291.91|289.71|0
1644424350000|2022-02-09 16:32:30|292.07|289.87|291.26|289.06|292.07|289.87|291.26|289.06|0
1644424360000|2022-02-09 16:32:40|291.1|288.9|291.58|289.38|291.83|289.63|291.1|288.9|0
1644424370000|2022-02-09 16:32:50|291.74|289.54|291.83|289.63|292.07|289.87|291.74|289.54|0
1644424380000|2022-02-09 16:33:00|291.58|289.38|291.58|289.38|291.74|289.54|291.58|289.38|0
1644424390000|2022-02-09 16:33:10|291.42|289.22|290.94|288.74|291.42|289.22|290.94|288.74|0
1644424400000|2022-02-09 16:33:20|291.1|288.9|290.94|288.74|291.1|288.9|290.78|288.58|0
1644424410000|2022-02-09 16:33:30|290.78|288.58|290.61|288.41|290.78|288.58|290.45|288.25|0
1644424420000|2022-02-09 16:33:40|290.77|288.57|290.77|288.57|290.77|288.57|290.61|288.41|0
1644424430000|2022-02-09 16:33:50|290.45|288.25|290.61|288.41|290.61|288.41|290.29|288.09|0
1644424440000|2022-02-09 16:34:00|290.45|288.25|291.26|289.06|291.26|289.06|290.45|288.25|0
1644424450000|2022-02-09 16:34:10|291.1|288.9|291.42|289.22|291.42|289.22|291.1|288.9|0
1644424460000|2022-02-09 16:34:20|290.94|288.74|290.61|288.41|290.94|288.74|290.61|288.41|0
1644424470000|2022-02-09 16:34:30|290.77|288.57|290.61|288.41|290.77|288.57|290.61|288.41|0
1644424480000|2022-02-09 16:34:40|290.45|288.25|290.45|288.25|290.45|288.25|290.45|288.25|0
1644424490000|2022-02-09 16:34:50|290.13|287.93|289.81|287.61|290.29|288.09|289.81|287.61|0
1644424500000|2022-02-09 16:35:00|290.13|287.93|289.81|287.61|290.13|287.93|289.81|287.61|0
1644424510000|2022-02-09 16:35:10|289.65|287.45|289.16|286.96|289.81|287.61|289.16|286.96|0
1644424520000|2022-02-09 16:35:20|289.65|287.45|289.73|287.53|289.81|287.61|289.65|287.45|0
1644424530000|2022-02-09 16:35:30|289.65|287.45|289.41|287.21|289.65|287.45|289.41|287.21|0
1644424540000|2022-02-09 16:35:40|289.32|287.12|289.65|287.45|289.65|287.45|289.32|287.12|0
1644424550000|2022-02-09 16:35:50|289.48|287.28|289.48|287.28|289.48|287.28|289.48|287.28|0
1644424560000|2022-02-09 16:36:00|289.32|287.12|289.48|287.28|289.48|287.28|288.84|286.64|0
1644424570000|2022-02-09 16:36:10|289.81|287.61|290.13|287.93|290.13|287.93|289.81|287.61|0
1644424580000|2022-02-09 16:36:20|289.97|287.77|290.05|287.85|290.05|287.85|289.89|287.69|0
1644424590000|2022-02-09 16:36:30|290.13|287.93|290.13|287.93|290.21|288.01|289.97|287.77|0
1644424600000|2022-02-09 16:36:40|289.97|287.77|289.81|287.61|289.97|287.77|289.81|287.61|0
1644424610000|2022-02-09 16:36:50|290.13|287.93|289.97|287.77|290.29|288.09|289.97|287.77|0
1644424620000|2022-02-09 16:37:00|289.81|287.61|290.29|288.09|290.29|288.09|289.81|287.61|0
1644424630000|2022-02-09 16:37:10|290.45|288.25|290.61|288.41|290.61|288.41|290.29|288.09|0
1644424640000|2022-02-09 16:37:20|290.77|288.57|291.42|289.22|291.42|289.22|290.77|288.57|0
1644424650000|2022-02-09 16:37:30|291.26|289.06|291.74|289.54|291.74|289.54|291.26|289.06|0
1644424660000|2022-02-09 16:37:40|291.9|289.7|291.26|289.06|291.9|289.7|291.26|289.06|0
1644424670000|2022-02-09 16:37:50|291.1|288.9|291.26|289.06|291.26|289.06|291.1|288.9|0
1644424680000|2022-02-09 16:38:00|290.93|288.73|291.02|288.82|291.02|288.82|290.77|288.57|0
1644424690000|2022-02-09 16:38:10|290.77|288.57|291.1|288.9|291.1|288.9|290.77|288.57|0
1644424700000|2022-02-09 16:38:20|290.93|288.73|291.26|289.06|291.42|289.22|290.93|288.73|0
1644424710000|2022-02-09 16:38:30|291.42|289.22|291.58|289.38|291.58|289.38|291.42|289.22|0
1644424720000|2022-02-09 16:38:40|291.5|289.3|291.1|288.9|291.5|289.3|290.93|288.73|0
1644424730000|2022-02-09 16:38:50|290.77|288.57|290.93|288.73|290.93|288.73|290.77|288.57|0
1644424740000|2022-02-09 16:39:00|290.7|288.5|290.61|288.41|290.7|288.5|290.61|288.41|0
1644424760000|2022-02-09 16:39:20|290.93|288.73|290.61|288.41|290.93|288.73|290.61|288.41|0
1644424770000|2022-02-09 16:39:30|290.45|288.25|290.13|287.93|290.45|288.25|290.13|287.93|0
1644424780000|2022-02-09 16:39:40|289.97|287.77|290.13|287.93|290.13|287.93|289.97|287.77|0
1644424790000|2022-02-09 16:39:50|290.29|288.09|290.13|287.93|290.29|288.09|289.97|287.77|0
1644424800000|2022-02-09 16:40:00|289.8|287.6|289.32|287.12|289.8|287.6|289.32|287.12|0
1644424810000|2022-02-09 16:40:10|289.48|287.28|289.32|287.12|289.48|287.28|289.16|286.96|0
1644424820000|2022-02-09 16:40:20|289.48|287.28|289.97|287.77|289.97|287.77|289.48|287.28|0
1644424830000|2022-02-09 16:40:30|289.8|287.6|290.29|288.09|290.29|288.09|289.8|287.6|0
1644424840000|2022-02-09 16:40:40|290.13|287.93|289.8|287.6|290.13|287.93|289.8|287.6|0
1644424850000|2022-02-09 16:40:50|289.97|287.77|290.29|288.09|290.29|288.09|289.97|287.77|0
1644424860000|2022-02-09 16:41:00|289.97|287.77|290.45|288.25|290.45|288.25|289.8|287.6|0
1644424870000|2022-02-09 16:41:10|290.61|288.41|290.45|288.25|290.61|288.41|290.45|288.25|0
1644424880000|2022-02-09 16:41:20|290.29|288.09|290.29|288.09|290.29|288.09|289.96|287.76|0
1644424890000|2022-02-09 16:41:30|290.61|288.41|290.45|288.25|290.61|288.41|290.29|288.09|0
1644424900000|2022-02-09 16:41:40|290.37|288.17|290.37|288.17|290.45|288.25|290.29|288.09|0
1644424910000|2022-02-09 16:41:50|290.29|288.09|290.77|288.57|290.77|288.57|290.29|288.09|0
1644424920000|2022-02-09 16:42:00|290.45|288.25|290.45|288.25|290.45|288.25|290.45|288.25|0
1644424930000|2022-02-09 16:42:10|290.53|288.33|291.09|288.89|291.09|288.89|290.53|288.33|0
1644424940000|2022-02-09 16:42:20|291.26|289.06|291.26|289.06|291.26|289.06|291.26|289.06|0
1644424950000|2022-02-09 16:42:30|291.09|288.89|291.42|289.22|291.42|289.22|291.09|288.89|0
1644424960000|2022-02-09 16:42:40|291.58|289.38|291.42|289.22|291.58|289.38|291.42|289.22|0
1644424970000|2022-02-09 16:42:50|291.74|289.54|291.42|289.22|291.9|289.7|291.42|289.22|0
1644424980000|2022-02-09 16:43:00|291.26|289.06|291.26|289.06|291.42|289.22|291.26|289.06|0
1644424990000|2022-02-09 16:43:10|291.09|288.89|290.77|288.57|291.26|289.06|290.77|288.57|0
1644425000000|2022-02-09 16:43:20|290.93|288.73|290.93|288.73|291.09|288.89|290.93|288.73|0
1644425010000|2022-02-09 16:43:30|290.77|288.57|291.09|288.89|291.42|289.22|290.77|288.57|0
1644425020000|2022-02-09 16:43:40|290.93|288.73|290.77|288.57|291.09|288.89|290.77|288.57|0
1644425030000|2022-02-09 16:43:50|290.61|288.41|290.61|288.41|290.77|288.57|290.61|288.41|0
1644425040000|2022-02-09 16:44:00|290.77|288.57|291.18|288.98|291.42|289.22|290.77|288.57|0
1644425050000|2022-02-09 16:44:10|291.42|289.22|291.58|289.38|291.58|289.38|291.42|289.22|0
1644425060000|2022-02-09 16:44:20|291.42|289.22|291.74|289.54|291.74|289.54|291.42|289.22|0
1644425070000|2022-02-09 16:44:30|292.06|289.86|292.06|289.86|292.06|289.86|291.9|289.7|0
1644425080000|2022-02-09 16:44:40|292.39|290.19|292.23|290.03|292.39|290.19|292.15|289.95|0
1644425090000|2022-02-09 16:44:50|292.06|289.86|291.74|289.54|292.06|289.86|291.74|289.54|0
1644425100000|2022-02-09 16:45:00|291.9|289.7|291.09|288.89|291.9|289.7|291.09|288.89|0
1644425110000|2022-02-09 16:45:10|290.93|288.73|291.42|289.22|291.42|289.22|290.93|288.73|0
1644425120000|2022-02-09 16:45:20|292.06|289.86|292.06|289.86|292.06|289.86|291.74|289.54|0
1644425130000|2022-02-09 16:45:30|291.9|289.7|291.9|289.7|291.9|289.7|291.82|289.62|0
1644425140000|2022-02-09 16:45:40|291.74|289.54|291.42|289.22|291.74|289.54|291.42|289.22|0
1644425150000|2022-02-09 16:45:50|291.25|289.05|291.42|289.22|291.42|289.22|291.25|289.05|0
1644425160000|2022-02-09 16:46:00|291.25|289.05|291.09|288.89|291.25|289.05|291.09|288.89|0
1644425170000|2022-02-09 16:46:10|290.93|288.73|290.61|288.41|290.93|288.73|290.61|288.41|0
1644425180000|2022-02-09 16:46:20|290.45|288.25|290.29|288.09|290.45|288.25|290.29|288.09|0
1644425190000|2022-02-09 16:46:30|290.45|288.25|290.29|288.09|290.45|288.25|290.29|288.09|0
1644425200000|2022-02-09 16:46:40|290.45|288.25|290.45|288.25|290.45|288.25|290.45|288.25|0
1644425210000|2022-02-09 16:46:50|290.77|288.57|290.85|288.65|290.85|288.65|290.77|288.57|0
1644425220000|2022-02-09 16:47:00|290.69|288.49|290.77|288.57|290.77|288.57|290.45|288.25|0
1644425230000|2022-02-09 16:47:10|290.93|288.73|290.77|288.57|290.93|288.73|290.61|288.41|0
1644425240000|2022-02-09 16:47:20|290.93|288.73|290.93|288.73|290.93|288.73|290.77|288.57|0
1644425250000|2022-02-09 16:47:30|290.61|288.41|290.45|288.25|290.61|288.41|290.45|288.25|0
1644425260000|2022-02-09 16:47:40|290.28|288.08|290.45|288.25|290.45|288.25|290.28|288.08|0
1644425270000|2022-02-09 16:47:50|290.61|288.41|290.77|288.57|290.77|288.57|290.61|288.41|0
1644425280000|2022-02-09 16:48:00|290.93|288.73|290.93|288.73|290.93|288.73|290.93|288.73|0
1644425290000|2022-02-09 16:48:10|291.01|288.81|291.09|288.89|291.09|288.89|290.93|288.73|0
1644425300000|2022-02-09 16:48:20|291.41|289.21|291.25|289.05|291.41|289.21|291.25|289.05|0
1644425310000|2022-02-09 16:48:30|291.09|288.89|291.18|288.98|291.41|289.21|291.09|288.89|0
1644425320000|2022-02-09 16:48:40|290.93|288.73|290.77|288.57|291.09|288.89|290.77|288.57|0
1644425330000|2022-02-09 16:48:50|290.61|288.41|290.45|288.25|290.61|288.41|290.45|288.25|0
1644425340000|2022-02-09 16:49:00|290.37|288.17|290.12|287.92|290.37|288.17|290.12|287.92|0
1644425350000|2022-02-09 16:49:10|289.96|287.76|290.28|288.08|290.28|288.08|289.96|287.76|0
1644425360000|2022-02-09 16:49:20|290.45|288.25|290.28|288.08|290.45|288.25|290.28|288.08|0
1644425370000|2022-02-09 16:49:30|290.45|288.25|290.45|288.25|290.45|288.25|290.45|288.25|0
1644425380000|2022-02-09 16:49:40|290.44|288.24|290.44|288.24|290.44|288.24|290.44|288.24|0
1644425390000|2022-02-09 16:49:50|290.53|288.33|290.28|288.08|290.61|288.41|290.28|288.08|0
1644425400000|2022-02-09 16:50:00|290.61|288.41|291.09|288.89|291.09|288.89|290.61|288.41|0
1644425410000|2022-02-09 16:50:10|290.93|288.73|291.25|289.05|291.25|289.05|290.93|288.73|0
1644425420000|2022-02-09 16:50:20|290.93|288.73|291.17|288.97|291.17|288.97|290.93|288.73|0
1644425430000|2022-02-09 16:50:30|291.09|288.89|290.77|288.57|291.09|288.89|290.77|288.57|0
1644425440000|2022-02-09 16:50:40|290.61|288.41|290.61|288.41|290.77|288.57|290.61|288.41|0
1644425450000|2022-02-09 16:50:50|290.77|288.57|290.93|288.73|291.09|288.89|290.77|288.57|0
1644425460000|2022-02-09 16:51:00|290.77|288.57|290.12|287.92|290.77|288.57|290.12|287.92|0
1644425470000|2022-02-09 16:51:10|289.96|287.76|289.64|287.44|289.96|287.76|289.64|287.44|0
1644425480000|2022-02-09 16:51:20|289.48|287.28|289.8|287.6|289.8|287.6|289.48|287.28|0
1644425490000|2022-02-09 16:51:30|289.96|287.76|290.12|287.92|290.12|287.92|289.96|287.76|0
1644425500000|2022-02-09 16:51:40|290.28|288.08|289.96|287.76|290.28|288.08|289.96|287.76|0
1644425510000|2022-02-09 16:51:50|289.8|287.6|289.64|287.44|289.8|287.6|289.64|287.44|0
1644425520000|2022-02-09 16:52:00|289.8|287.6|289.15|286.95|289.8|287.6|289.15|286.95|0
1644425530000|2022-02-09 16:52:10|288.99|286.79|289.48|287.28|289.48|287.28|288.99|286.79|0
1644425540000|2022-02-09 16:52:20|289.64|287.44|289.64|287.44|289.8|287.6|289.64|287.44|0
1644425550000|2022-02-09 16:52:30|289.8|287.6|289.96|287.76|289.96|287.76|289.8|287.6|0
1644425560000|2022-02-09 16:52:40|290.12|287.92|290.28|288.08|290.28|288.08|290.12|287.92|0
1644425570000|2022-02-09 16:52:50|290.44|288.24|290.6|288.4|290.6|288.4|290.44|288.24|0
1644425580000|2022-02-09 16:53:00|290.77|288.57|290.77|288.57|290.93|288.73|290.77|288.57|0
1644425590000|2022-02-09 16:53:10|290.93|288.73|291.09|288.89|291.25|289.05|290.93|288.73|0
1644425600000|2022-02-09 16:53:20|291.17|288.97|291.25|289.05|291.25|289.05|290.93|288.73|0
1644425610000|2022-02-09 16:53:30|291.41|289.21|291.09|288.89|291.41|289.21|291.09|288.89|0
1644425620000|2022-02-09 16:53:40|291.25|289.05|291.5|289.3|291.5|289.3|291.25|289.05|0
1644425630000|2022-02-09 16:53:50|291.57|289.37|291.57|289.37|291.57|289.37|291.41|289.21|0
1644425640000|2022-02-09 16:54:00|291.74|289.54|292.22|290.02|292.38|290.18|291.74|289.54|0
1644425650000|2022-02-09 16:54:10|292.54|290.34|292.87|290.67|292.87|290.67|292.38|290.18|0
1644425660000|2022-02-09 16:54:20|292.71|290.51|292.71|290.51|292.71|290.51|292.54|290.34|0
1644425670000|2022-02-09 16:54:30|292.87|290.67|293.03|290.83|293.03|290.83|292.87|290.67|0
1644425680000|2022-02-09 16:54:40|293.52|291.32|294.17|291.97|294.17|291.97|293.52|291.32|0
1644425690000|2022-02-09 16:54:50|294.25|292.05|294.49|292.29|294.49|292.29|294.25|292.05|0
1644425700000|2022-02-09 16:55:00|294.25|292.05|294.33|292.13|294.49|292.29|294.25|292.05|0
1644425710000|2022-02-09 16:55:10|294.17|291.97|293.68|291.48|294.17|291.97|293.68|291.48|0
1644425720000|2022-02-09 16:55:20|293.93|291.73|294.49|292.29|294.49|292.29|293.93|291.73|0
1644425730000|2022-02-09 16:55:30|294.82|292.62|294.33|292.13|294.98|292.78|294.33|292.13|0
1644425740000|2022-02-09 16:55:40|294.49|292.29|294.33|292.13|294.49|292.29|294.33|292.13|0
1644425750000|2022-02-09 16:55:50|294.49|292.29|294.49|292.29|294.49|292.29|294.33|292.13|0
1644425760000|2022-02-09 16:56:00|294.33|292.13|293.52|291.32|294.33|292.13|293.52|291.32|0
1644425770000|2022-02-09 16:56:10|293.68|291.48|293.52|291.32|293.84|291.64|293.52|291.32|0
1644425780000|2022-02-09 16:56:20|293.35|291.15|293.35|291.15|293.52|291.32|293.35|291.15|0
1644425790000|2022-02-09 16:56:30|293.03|290.83|292.87|290.67|293.03|290.83|292.71|290.51|0
1644425800000|2022-02-09 16:56:40|292.71|290.51|292.71|290.51|292.87|290.67|292.71|290.51|0
1644425810000|2022-02-09 16:56:50|292.54|290.34|292.87|290.67|293.03|290.83|292.54|290.34|0
1644425820000|2022-02-09 16:57:00|292.71|290.51|292.54|290.34|292.71|290.51|292.38|290.18|0
1644425830000|2022-02-09 16:57:10|292.71|290.51|292.71|290.51|292.71|290.51|292.38|290.18|0
1644425840000|2022-02-09 16:57:20|292.87|290.67|292.87|290.67|292.87|290.67|292.87|290.67|0
1644425850000|2022-02-09 16:57:30|292.71|290.51|292.54|290.34|292.71|290.51|292.54|290.34|0
1644425860000|2022-02-09 16:57:40|292.87|290.67|292.71|290.51|292.87|290.67|292.54|290.34|0
1644425870000|2022-02-09 16:57:50|292.87|290.67|292.22|290.02|292.87|290.67|292.22|290.02|0
1644425880000|2022-02-09 16:58:00|292.38|290.18|292.38|290.18|292.54|290.34|292.38|290.18|0
1644425890000|2022-02-09 16:58:10|292.71|290.51|292.87|290.67|292.87|290.67|292.71|290.51|0
1644425900000|2022-02-09 16:58:20|293.03|290.83|292.87|290.67|293.03|290.83|292.87|290.67|0
1644425910000|2022-02-09 16:58:30|292.54|290.34|292.87|290.67|292.87|290.67|292.54|290.34|0
1644425920000|2022-02-09 16:58:40|292.7|290.5|292.7|290.5|292.87|290.67|292.7|290.5|0
1644425930000|2022-02-09 16:58:50|292.87|290.67|292.63|290.43|292.87|290.67|292.54|290.34|0
1644425940000|2022-02-09 16:59:00|292.38|290.18|292.38|290.18|292.54|290.34|292.38|290.18|0
1644425950000|2022-02-09 16:59:10|292.54|290.34|291.89|289.69|292.54|290.34|291.89|289.69|0
1644425960000|2022-02-09 16:59:20|291.73|289.53|292.22|290.02|292.22|290.02|291.73|289.53|0
1644425970000|2022-02-09 16:59:30|292.38|290.18|292.54|290.34|292.54|290.34|292.38|290.18|0
1644425980000|2022-02-09 16:59:40|292.87|290.67|292.87|290.67|292.87|290.67|292.7|290.5|0
1644425990000|2022-02-09 16:59:50|293.03|290.83|292.87|290.67|293.03|290.83|292.87|290.67|0
1644426000000|2022-02-09 17:00:00|293.03|290.83|293.35|291.15|293.52|291.32|293.03|290.83|0
1644426010000|2022-02-09 17:00:10|293.52|291.32|293.52|291.32|293.68|291.48|293.52|291.32|0
1644426020000|2022-02-09 17:00:20|293.44|291.24|293.19|290.99|293.52|291.32|293.03|290.83|0
1644426030000|2022-02-09 17:00:30|292.87|290.67|292.54|290.34|292.87|290.67|292.54|290.34|0
1644426040000|2022-02-09 17:00:40|292.38|290.18|292.87|290.67|292.87|290.67|292.38|290.18|0
1644426050000|2022-02-09 17:00:50|292.7|290.5|293.03|290.83|293.03|290.83|292.7|290.5|0
1644426060000|2022-02-09 17:01:00|293.19|290.99|293.51|291.31|293.51|291.31|292.87|290.67|0
1644426070000|2022-02-09 17:01:10|293.68|291.48|293.84|291.64|293.84|291.64|293.51|291.31|0
1644426080000|2022-02-09 17:01:20|294.16|291.96|293.84|291.64|294.16|291.96|293.84|291.64|0
1644426090000|2022-02-09 17:01:30|293.51|291.31|293.03|290.83|293.51|291.31|292.87|290.67|0
1644426100000|2022-02-09 17:01:40|292.87|290.67|292.87|290.67|292.87|290.67|292.7|290.5|0
1644426110000|2022-02-09 17:01:50|293.03|290.83|292.54|290.34|293.03|290.83|292.54|290.34|0
1644426120000|2022-02-09 17:02:00|292.87|290.67|292.22|290.02|292.87|290.67|292.22|290.02|0
1644426130000|2022-02-09 17:02:10|292.38|290.18|291.73|289.53|292.38|290.18|291.73|289.53|0
1644426140000|2022-02-09 17:02:20|291.41|289.21|291.73|289.53|291.73|289.53|291.41|289.21|0
1644426150000|2022-02-09 17:02:30|291.89|289.69|292.06|289.86|292.06|289.86|291.89|289.69|0
1644426160000|2022-02-09 17:02:40|292.22|290.02|292.22|290.02|292.38|290.18|292.22|290.02|0
1644426170000|2022-02-09 17:02:50|291.89|289.69|291.57|289.37|291.98|289.78|291.57|289.37|0
1644426180000|2022-02-09 17:03:00|291.73|289.53|291.57|289.37|291.89|289.69|291.57|289.37|0
1644426190000|2022-02-09 17:03:10|291.41|289.21|291.57|289.37|291.57|289.37|291.41|289.21|0
1644426200000|2022-02-09 17:03:20|291.73|289.53|291.73|289.53|291.73|289.53|291.73|289.53|0
1644426210000|2022-02-09 17:03:30|291.41|289.21|291.73|289.53|291.73|289.53|291.41|289.21|0
1644426220000|2022-02-09 17:03:40|291.89|289.69|292.3|290.1|292.3|290.1|291.89|289.69|0
1644426230000|2022-02-09 17:03:50|292.22|290.02|292.22|290.02|292.22|290.02|292.14|289.94|0
1644426240000|2022-02-09 17:04:00|292.38|290.18|292.38|290.18|292.38|290.18|292.22|290.02|0
1644426250000|2022-02-09 17:04:10|292.86|290.66|292.86|290.66|292.86|290.66|292.7|290.5|0
1644426260000|2022-02-09 17:04:20|292.7|290.5|292.86|290.66|292.86|290.66|292.7|290.5|0
1644426270000|2022-02-09 17:04:30|292.7|290.5|292.95|290.75|292.95|290.75|292.7|290.5|0
1644426280000|2022-02-09 17:04:40|292.86|290.66|292.54|290.34|292.86|290.66|292.54|290.34|0
1644426290000|2022-02-09 17:04:50|292.7|290.5|292.54|290.34|292.7|290.5|292.38|290.18|0
1644426300000|2022-02-09 17:05:00|292.38|290.18|292.86|290.66|292.86|290.66|292.38|290.18|0
1644426310000|2022-02-09 17:05:10|292.7|290.5|293.35|291.15|293.35|291.15|292.7|290.5|0
1644426320000|2022-02-09 17:05:20|293.03|290.83|293.44|291.24|293.44|291.24|293.03|290.83|0
1644426330000|2022-02-09 17:05:30|293.27|291.07|293.35|291.15|293.51|291.31|293.27|291.07|0
1644426340000|2022-02-09 17:05:40|293.51|291.31|293.51|291.31|293.51|291.31|293.19|290.99|0
1644426350000|2022-02-09 17:05:50|293.84|291.64|294.08|291.88|294.08|291.88|293.84|291.64|0
1644426360000|2022-02-09 17:06:00|293.68|291.48|294|291.8|294|291.8|293.68|291.48|0
1644426370000|2022-02-09 17:06:10|294.33|292.13|294.49|292.29|294.49|292.29|294.16|291.96|0
1644426380000|2022-02-09 17:06:20|294.81|292.61|294.65|292.45|294.81|292.61|294.65|292.45|0
1644426390000|2022-02-09 17:06:30|294.49|292.29|294.65|292.45|294.65|292.45|294.49|292.29|0
1644426400000|2022-02-09 17:06:40|294.49|292.29|294.41|292.21|294.65|292.45|294.41|292.21|0
1644426410000|2022-02-09 17:06:50|294.49|292.29|294.81|292.61|294.81|292.61|294.49|292.29|0
1644426420000|2022-02-09 17:07:00|294.65|292.45|294.32|292.12|294.65|292.45|294.32|292.12|0
1644426430000|2022-02-09 17:07:10|294.16|291.96|294.16|291.96|294.16|291.96|294|291.8|0
1644426440000|2022-02-09 17:07:20|294.32|292.12|294.65|292.45|294.65|292.45|294.32|292.12|0
1644426450000|2022-02-09 17:07:30|294.81|292.61|294.65|292.45|294.81|292.61|294.65|292.45|0
1644426460000|2022-02-09 17:07:40|294.49|292.29|294.32|292.12|294.49|292.29|294.32|292.12|0
1644426470000|2022-02-09 17:07:50|294.49|292.29|294.49|292.29|294.49|292.29|294.32|292.12|0
1644426480000|2022-02-09 17:08:00|294.32|292.12|294.49|292.29|294.49|292.29|294.32|292.12|0
1644426490000|2022-02-09 17:08:10|294.65|292.45|294.97|292.77|294.97|292.77|294.65|292.45|0
1644426500000|2022-02-09 17:08:20|295.14|292.94|294.97|292.77|295.14|292.94|294.97|292.77|0
1644426510000|2022-02-09 17:08:30|295.14|292.94|295.14|292.94|295.14|292.94|294.97|292.77|0
1644426530000|2022-02-09 17:08:50|294.81|292.61|294.97|292.77|294.97|292.77|294.81|292.61|0
1644426540000|2022-02-09 17:09:00|295.14|292.94|295.14|292.94|295.14|292.94|295.14|292.94|0
1644426550000|2022-02-09 17:09:10|294.49|292.29|294.65|292.45|294.65|292.45|294.49|292.29|0
1644426560000|2022-02-09 17:09:20|294.32|292.12|294.32|292.12|294.49|292.29|294.16|291.96|0
1644426570000|2022-02-09 17:09:30|294.16|291.96|294.16|291.96|294.32|292.12|294.16|291.96|0
1644426580000|2022-02-09 17:09:40|294.49|292.29|294.25|292.05|294.65|292.45|294.25|292.05|0
1644426590000|2022-02-09 17:09:50|294.32|292.12|293.67|291.47|294.32|292.12|293.67|291.47|0
1644426600000|2022-02-09 17:10:00|293.51|291.31|293.84|291.64|293.84|291.64|293.51|291.31|0
1644426610000|2022-02-09 17:10:10|294|291.8|294|291.8|294.16|291.96|294|291.8|0
1644426620000|2022-02-09 17:10:20|293.84|291.64|293.84|291.64|293.84|291.64|293.67|291.47|0
1644426630000|2022-02-09 17:10:30|294|291.8|294.16|291.96|294.16|291.96|294|291.8|0
1644426640000|2022-02-09 17:10:40|294|291.8|294.32|292.12|294.32|292.12|294|291.8|0
1644426650000|2022-02-09 17:10:50|294.49|292.29|294.32|292.12|294.49|292.29|294.32|292.12|0
1644426660000|2022-02-09 17:11:00|294.49|292.29|294.81|292.61|294.81|292.61|294.49|292.29|0
1644426670000|2022-02-09 17:11:10|294.97|292.77|294.65|292.45|294.97|292.77|294.65|292.45|0
1644426680000|2022-02-09 17:11:20|294.81|292.61|294.65|292.45|294.81|292.61|294.65|292.45|0
1644426690000|2022-02-09 17:11:30|294.73|292.53|294.49|292.29|294.73|292.53|294.49|292.29|0
1644426700000|2022-02-09 17:11:40|294.32|292.12|294.49|292.29|294.49|292.29|294.32|292.12|0
1644426710000|2022-02-09 17:11:50|294.32|292.12|294.49|292.29|294.49|292.29|294.16|291.96|0
1644426720000|2022-02-09 17:12:00|294.32|292.12|294.65|292.45|294.65|292.45|294.32|292.12|0
1644426730000|2022-02-09 17:12:10|294.81|292.61|294.65|292.45|294.81|292.61|294.65|292.45|0
1644426740000|2022-02-09 17:12:20|294.81|292.61|295.95|293.75|295.95|293.75|294.81|292.61|0
1644426750000|2022-02-09 17:12:30|295.3|293.1|294.81|292.61|295.3|293.1|294.81|292.61|0
1644426760000|2022-02-09 17:12:40|294.65|292.45|294.81|292.61|294.81|292.61|294.65|292.45|0
1644426770000|2022-02-09 17:12:50|294.89|292.69|294.97|292.77|294.97|292.77|294.89|292.69|0
1644426780000|2022-02-09 17:13:00|294.48|292.28|294.16|291.96|294.48|292.28|294|291.8|0
1644426790000|2022-02-09 17:13:10|294.32|292.12|294.81|292.61|294.81|292.61|294.32|292.12|0
1644426800000|2022-02-09 17:13:20|294.65|292.45|294.81|292.61|294.81|292.61|294.65|292.45|0
1644426810000|2022-02-09 17:13:30|294.65|292.45|294.65|292.45|294.65|292.45|294.65|292.45|0
1644426820000|2022-02-09 17:13:40|294.48|292.28|294.16|291.96|294.48|292.28|294.16|291.96|0
1644426830000|2022-02-09 17:13:50|294.32|292.12|294.16|291.96|294.32|292.12|294.16|291.96|0
1644426840000|2022-02-09 17:14:00|294.32|292.12|293.83|291.63|294.32|292.12|293.83|291.63|0
1644426850000|2022-02-09 17:14:10|293.51|291.31|293.67|291.47|293.67|291.47|293.51|291.31|0
1644426860000|2022-02-09 17:14:20|293.83|291.63|293.83|291.63|293.83|291.63|293.67|291.47|0
1644426870000|2022-02-09 17:14:30|293.67|291.47|293.51|291.31|293.67|291.47|293.35|291.15|0
1644426880000|2022-02-09 17:14:40|293.35|291.15|293.35|291.15|293.51|291.31|293.35|291.15|0
1644426890000|2022-02-09 17:14:50|293.18|290.98|293.02|290.82|293.35|291.15|293.02|290.82|0
1644426900000|2022-02-09 17:15:00|293.18|290.98|292.86|290.66|293.18|290.98|292.7|290.5|0
1644426910000|2022-02-09 17:15:10|292.7|290.5|292.86|290.66|292.86|290.66|292.7|290.5|0
1644426920000|2022-02-09 17:15:20|293.02|290.82|292.7|290.5|293.02|290.82|292.7|290.5|0
1644426930000|2022-02-09 17:15:30|292.78|290.58|293.02|290.82|293.02|290.82|292.7|290.5|0
1644426940000|2022-02-09 17:15:40|293.18|290.98|292.7|290.5|293.18|290.98|292.7|290.5|0
1644426950000|2022-02-09 17:15:50|293.02|290.82|293.35|291.15|293.35|291.15|293.02|290.82|0
1644426960000|2022-02-09 17:16:00|293.43|291.23|293.35|291.15|293.43|291.23|293.35|291.15|0
1644426970000|2022-02-09 17:16:10|293.51|291.31|293.35|291.15|293.67|291.47|293.35|291.15|0
1644426980000|2022-02-09 17:16:20|293.51|291.31|293.51|291.31|293.67|291.47|293.51|291.31|0
1644426990000|2022-02-09 17:16:30|293.35|291.15|293.51|291.31|293.51|291.31|293.35|291.15|0
1644427000000|2022-02-09 17:16:40|293.67|291.47|293.67|291.47|293.67|291.47|293.67|291.47|0
1644427010000|2022-02-09 17:16:50|293.51|291.31|293.51|291.31|293.67|291.47|293.51|291.31|0
1644427020000|2022-02-09 17:17:00|293.35|291.15|293.35|291.15|293.67|291.47|293.35|291.15|0
1644427030000|2022-02-09 17:17:10|293.18|290.98|292.86|290.66|293.18|290.98|292.86|290.66|0
1644427040000|2022-02-09 17:17:20|292.78|290.58|292.86|290.66|292.86|290.66|292.78|290.58|0
1644427050000|2022-02-09 17:17:30|292.7|290.5|292.86|290.66|292.86|290.66|292.7|290.5|0
1644427060000|2022-02-09 17:17:40|293.02|290.82|293.02|290.82|293.18|290.98|292.86|290.66|0
1644427070000|2022-02-09 17:17:50|293.18|290.98|292.86|290.66|293.18|290.98|292.86|290.66|0
1644427080000|2022-02-09 17:18:00|292.7|290.5|292.53|290.33|292.7|290.5|292.53|290.33|0
1644427090000|2022-02-09 17:18:10|292.7|290.5|292.86|290.66|292.86|290.66|292.7|290.5|0
1644427100000|2022-02-09 17:18:20|293.02|290.82|293.18|290.98|293.18|290.98|292.86|290.66|0
1644427110000|2022-02-09 17:18:30|293.02|290.82|292.86|290.66|293.02|290.82|292.86|290.66|0
1644427120000|2022-02-09 17:18:40|292.7|290.5|292.53|290.33|292.7|290.5|292.53|290.33|0
1644427130000|2022-02-09 17:18:50|292.37|290.17|292.05|289.85|292.37|290.17|291.89|289.69|0
1644427140000|2022-02-09 17:19:00|291.89|289.69|291.89|289.69|291.89|289.69|291.72|289.52|0
1644427150000|2022-02-09 17:19:10|292.05|289.85|291.72|289.52|292.05|289.85|291.72|289.52|0
1644427160000|2022-02-09 17:19:20|291.89|289.69|291.89|289.69|291.89|289.69|291.89|289.69|0
1644427190000|2022-02-09 17:19:50|291.72|289.52|291.89|289.69|291.89|289.69|291.72|289.52|0
1644427200000|2022-02-09 17:20:00|291.72|289.52|291.56|289.36|291.89|289.69|291.56|289.36|0
1644427210000|2022-02-09 17:20:10|291.4|289.2|292.05|289.85|292.05|289.85|291.4|289.2|0
1644427220000|2022-02-09 17:20:20|292.21|290.01|292.37|290.17|292.37|290.17|292.21|290.01|0
1644427230000|2022-02-09 17:20:30|292.53|290.33|292.05|289.85|292.53|290.33|292.05|289.85|0
1644427240000|2022-02-09 17:20:40|292.21|290.01|292.05|289.85|292.21|290.01|292.05|289.85|0
1644427250000|2022-02-09 17:20:50|291.89|289.69|292.05|289.85|292.05|289.85|291.89|289.69|0
1644427260000|2022-02-09 17:21:00|292.21|290.01|292.21|290.01|292.37|290.17|292.21|290.01|0
1644427270000|2022-02-09 17:21:10|292.37|290.17|292.21|290.01|292.37|290.17|292.21|290.01|0
1644427280000|2022-02-09 17:21:20|292.13|289.93|291.89|289.69|292.21|290.01|291.89|289.69|0
1644427290000|2022-02-09 17:21:30|292.21|290.01|292.05|289.85|292.21|290.01|292.05|289.85|0
1644427300000|2022-02-09 17:21:40|291.89|289.69|291.88|289.68|292.21|290.01|291.88|289.68|0
1644427310000|2022-02-09 17:21:50|291.72|289.52|291.56|289.36|292.05|289.85|291.56|289.36|0
1644427320000|2022-02-09 17:22:00|291.4|289.2|291.4|289.2|291.4|289.2|291.24|289.04|0
1644427330000|2022-02-09 17:22:10|291.16|288.96|291.56|289.36|291.56|289.36|291.16|288.96|0
1644427340000|2022-02-09 17:22:20|291.72|289.52|292.21|290.01|292.21|290.01|291.65|289.45|0
1644427350000|2022-02-09 17:22:30|292.37|290.17|292.37|290.17|292.37|290.17|292.21|290.01|0
1644427360000|2022-02-09 17:22:40|292.53|290.33|292.69|290.49|292.69|290.49|292.53|290.33|0
1644427370000|2022-02-09 17:22:50|292.05|289.85|291.88|289.68|292.05|289.85|291.88|289.68|0
1644427380000|2022-02-09 17:23:00|292.21|290.01|291.81|289.61|292.21|290.01|291.81|289.61|0
1644427390000|2022-02-09 17:23:10|291.72|289.52|291.72|289.52|291.72|289.52|291.64|289.44|0
1644427400000|2022-02-09 17:23:20|291.56|289.36|291.4|289.2|291.56|289.36|291.24|289.04|0
1644427410000|2022-02-09 17:23:30|291.24|289.04|291.08|288.88|291.24|289.04|291.08|288.88|0
1644427420000|2022-02-09 17:23:40|290.91|288.71|290.75|288.55|290.91|288.71|290.75|288.55|0
1644427430000|2022-02-09 17:23:50|290.91|288.71|291.32|289.12|291.32|289.12|290.75|288.55|0
1644427440000|2022-02-09 17:24:00|291.24|289.04|291.24|289.04|291.24|289.04|291.08|288.88|0
1644427450000|2022-02-09 17:24:10|291.08|288.88|291.24|289.04|291.24|289.04|291.08|288.88|0
1644427460000|2022-02-09 17:24:20|291.4|289.2|291.56|289.36|291.56|289.36|291.4|289.2|0
1644427470000|2022-02-09 17:24:30|291.4|289.2|291.88|289.68|291.88|289.68|291.4|289.2|0
1644427490000|2022-02-09 17:24:50|291.72|289.52|291.56|289.36|291.72|289.52|291.56|289.36|0
1644427500000|2022-02-09 17:25:00|291.24|289.04|291.08|288.88|291.24|289.04|291.08|288.88|0
1644427510000|2022-02-09 17:25:10|290.84|288.64|291.07|288.87|291.07|288.87|290.75|288.55|0
1644427520000|2022-02-09 17:25:20|290.91|288.71|290.59|288.39|290.91|288.71|290.59|288.39|0
1644427530000|2022-02-09 17:25:30|290.75|288.55|290.27|288.07|290.75|288.55|290.27|288.07|0
1644427540000|2022-02-09 17:25:40|290.43|288.23|290.43|288.23|290.59|288.39|290.43|288.23|0
1644427550000|2022-02-09 17:25:50|290.59|288.39|290.59|288.39|290.59|288.39|290.59|288.39|0
1644427560000|2022-02-09 17:26:00|290.75|288.55|290.59|288.39|290.75|288.55|290.59|288.39|0
1644427570000|2022-02-09 17:26:10|290.43|288.23|290.43|288.23|290.43|288.23|290.43|288.23|0
1644427580000|2022-02-09 17:26:20|290.75|288.55|290.43|288.23|290.75|288.55|290.43|288.23|0
1644427590000|2022-02-09 17:26:30|290.59|288.39|290.59|288.39|290.59|288.39|290.59|288.39|0
1644427600000|2022-02-09 17:26:40|290.75|288.55|290.75|288.55|290.75|288.55|290.75|288.55|0
1644427610000|2022-02-09 17:26:50|290.59|288.39|290.43|288.23|290.59|288.39|290.43|288.23|0
1644427620000|2022-02-09 17:27:00|290.75|288.55|290.59|288.39|290.75|288.55|290.43|288.23|0
1644427630000|2022-02-09 17:27:10|290.91|288.71|291.24|289.04|291.24|289.04|290.91|288.71|0
1644427640000|2022-02-09 17:27:20|291.07|288.87|291|288.8|291.07|288.87|290.91|288.71|0
1644427650000|2022-02-09 17:27:30|290.91|288.71|291.07|288.87|291.07|288.87|290.91|288.71|0
1644427660000|2022-02-09 17:27:40|290.91|288.71|290.75|288.55|290.91|288.71|290.75|288.55|0
1644427670000|2022-02-09 17:27:50|290.83|288.63|290.91|288.71|290.91|288.71|290.83|288.63|0
1644427680000|2022-02-09 17:28:00|290.75|288.55|290.75|288.55|290.91|288.71|290.75|288.55|0
1644427690000|2022-02-09 17:28:10|290.59|288.39|290.67|288.47|290.75|288.55|290.59|288.39|0
1644427700000|2022-02-09 17:28:20|290.59|288.39|290.59|288.39|290.59|288.39|290.59|288.39|0
1644427710000|2022-02-09 17:28:30|290.43|288.23|290.59|288.39|290.59|288.39|290.43|288.23|0
1644427720000|2022-02-09 17:28:40|290.43|288.23|290.59|288.39|290.59|288.39|290.43|288.23|0
1644427730000|2022-02-09 17:28:50|290.75|288.55|290.75|288.55|290.91|288.71|290.75|288.55|0
1644427740000|2022-02-09 17:29:00|290.91|288.71|291|288.8|291|288.8|290.75|288.55|0
1644427750000|2022-02-09 17:29:10|290.91|288.71|291|288.8|291.23|289.03|290.91|288.71|0
1644427760000|2022-02-09 17:29:20|290.91|288.71|290.75|288.55|290.91|288.71|290.75|288.55|0
1644427770000|2022-02-09 17:29:30|290.27|288.07|290.27|288.07|290.43|288.23|290.27|288.07|0
1644427780000|2022-02-09 17:29:40|290.43|288.23|290.35|288.15|290.43|288.23|290.35|288.15|0
1644427790000|2022-02-09 17:29:50|290.1|287.9|291.23|289.03|291.23|289.03|290.1|287.9|0
1644427800000|2022-02-09 17:30:00|290.91|288.71|290.75|288.55|291.16|288.96|290.75|288.55|0
1644427810000|2022-02-09 17:30:10|290.59|288.39|290.1|287.9|290.59|288.39|290.1|287.9|0
1644427820000|2022-02-09 17:30:20|290.27|288.07|290.51|288.31|290.51|288.31|290.27|288.07|0
1644427830000|2022-02-09 17:30:30|290.43|288.23|290.59|288.39|290.59|288.39|290.27|288.07|0
1644427840000|2022-02-09 17:30:40|290.67|288.47|290.59|288.39|290.75|288.55|290.59|288.39|0
1644427850000|2022-02-09 17:30:50|290.75|288.55|291.88|289.68|291.88|289.68|290.75|288.55|0
1644427860000|2022-02-09 17:31:00|292.2|290|292.85|290.65|292.85|290.65|292.2|290|0
1644427870000|2022-02-09 17:31:10|293.01|290.81|292.37|290.17|293.01|290.81|292.2|290|0
1644427880000|2022-02-09 17:31:20|292.85|290.65|293.01|290.81|293.01|290.81|292.85|290.65|0
1644427890000|2022-02-09 17:31:30|293.34|291.14|293.18|290.98|293.34|291.14|293.18|290.98|0
1644427900000|2022-02-09 17:31:40|293.26|291.06|292.37|290.17|293.26|291.06|292.37|290.17|0
1644427910000|2022-02-09 17:31:50|292.53|290.33|292.69|290.49|292.69|290.49|292.53|290.33|0
1644427920000|2022-02-09 17:32:00|292.37|290.17|291.72|289.52|292.37|290.17|291.72|289.52|0
1644427930000|2022-02-09 17:32:10|291.88|289.68|291.96|289.76|291.96|289.76|291.88|289.68|0
1644427940000|2022-02-09 17:32:20|291.72|289.52|291.4|289.2|291.72|289.52|291.4|289.2|0
1644427950000|2022-02-09 17:32:30|291.23|289.03|291.72|289.52|291.72|289.52|291.23|289.03|0
1644427960000|2022-02-09 17:32:40|291.88|289.68|292.04|289.84|292.04|289.84|291.88|289.68|0
1644427970000|2022-02-09 17:32:50|292.2|290|292.29|290.09|292.37|290.17|292.2|290|0
1644427980000|2022-02-09 17:33:00|292.37|290.17|292.2|290|292.37|290.17|292.2|290|0
1644427990000|2022-02-09 17:33:10|292.04|289.84|292.13|289.93|292.13|289.93|292.04|289.84|0
1644428000000|2022-02-09 17:33:20|292.2|290|291.96|289.76|292.2|290|291.88|289.68|0
1644428010000|2022-02-09 17:33:30|292.04|289.84|292.04|289.84|292.04|289.84|291.96|289.76|0
1644428020000|2022-02-09 17:33:40|292.2|290|292.04|289.84|292.2|290|292.04|289.84|0
1644428030000|2022-02-09 17:33:50|291.88|289.68|291.8|289.6|291.88|289.68|291.56|289.36|0
1644428040000|2022-02-09 17:34:00|291.39|289.19|291.72|289.52|291.72|289.52|291.39|289.19|0
1644428050000|2022-02-09 17:34:10|291.88|289.68|292.04|289.84|292.04|289.84|291.88|289.68|0
1644428060000|2022-02-09 17:34:20|292.2|290|292.2|290|292.2|290|292.2|290|0
1644428070000|2022-02-09 17:34:30|292.37|290.17|292.36|290.16|292.53|290.33|292.36|290.16|0
1644428080000|2022-02-09 17:34:40|292.53|290.33|292.69|290.49|292.85|290.65|292.53|290.33|0
1644428090000|2022-02-09 17:34:50|292.61|290.41|292.77|290.57|292.77|290.57|292.36|290.16|0
1644428100000|2022-02-09 17:35:00|292.69|290.49|293.01|290.81|293.01|290.81|292.69|290.49|0
1644428110000|2022-02-09 17:35:10|292.53|290.33|292.36|290.16|292.53|290.33|292.2|290|0
1644428120000|2022-02-09 17:35:20|292.53|290.33|292.69|290.49|292.69|290.49|292.53|290.33|0
1644428130000|2022-02-09 17:35:30|292.85|290.65|292.85|290.65|292.85|290.65|292.85|290.65|0
1644428140000|2022-02-09 17:35:40|292.77|290.57|292.45|290.25|292.85|290.65|292.45|290.25|0
1644428150000|2022-02-09 17:35:50|292.2|290|292.36|290.16|292.53|290.33|292.2|290|0
1644428160000|2022-02-09 17:36:00|292.45|290.25|292.04|289.84|292.45|290.25|291.88|289.68|0
1644428170000|2022-02-09 17:36:10|291.56|289.36|291.48|289.28|291.56|289.36|291.48|289.28|0
1644428180000|2022-02-09 17:36:20|291.55|289.35|291.55|289.35|291.72|289.52|291.55|289.35|0
1644428190000|2022-02-09 17:36:30|291.72|289.52|291.72|289.52|291.72|289.52|291.48|289.28|0
1644428200000|2022-02-09 17:36:40|291.39|289.19|291.39|289.19|291.55|289.35|291.39|289.19|0
1644428210000|2022-02-09 17:36:50|291.55|289.35|291.39|289.19|291.55|289.35|291.32|289.12|0
1644428220000|2022-02-09 17:37:00|291.55|289.35|291.55|289.35|291.55|289.35|291.55|289.35|0
1644428230000|2022-02-09 17:37:10|291.48|289.28|291.55|289.35|291.55|289.35|291.48|289.28|0
1644428240000|2022-02-09 17:37:20|291.72|289.52|291.23|289.03|291.72|289.52|291.23|289.03|0
1644428250000|2022-02-09 17:37:30|291.07|288.87|291.07|288.87|291.23|289.03|291.07|288.87|0
1644428260000|2022-02-09 17:37:40|290.91|288.71|290.91|288.71|291.07|288.87|290.91|288.71|0
1644428270000|2022-02-09 17:37:50|290.75|288.55|290.58|288.38|290.75|288.55|290.58|288.38|0
1644428280000|2022-02-09 17:38:00|289.94|287.74|289.94|287.74|289.94|287.74|289.62|287.42|0
1644428290000|2022-02-09 17:38:10|289.78|287.58|290.26|288.06|290.26|288.06|289.78|287.58|0
1644428300000|2022-02-09 17:38:20|290.1|287.9|290.42|288.22|290.42|288.22|290.1|287.9|0
1644428310000|2022-02-09 17:38:30|290.26|288.06|289.94|287.74|290.26|288.06|289.94|287.74|0
1644428320000|2022-02-09 17:38:40|289.78|287.58|289.46|287.26|289.78|287.58|289.46|287.26|0
1644428330000|2022-02-09 17:38:50|289.62|287.42|289.3|287.1|289.62|287.42|289.3|287.1|0
1644428340000|2022-02-09 17:39:00|289.62|287.42|289.62|287.42|289.78|287.58|289.62|287.42|0
1644428350000|2022-02-09 17:39:10|289.46|287.26|289.46|287.26|289.62|287.42|289.46|287.26|0
1644428360000|2022-02-09 17:39:20|289.29|287.09|289.7|287.5|289.7|287.5|289.29|287.09|0
1644428370000|2022-02-09 17:39:30|289.62|287.42|289.62|287.42|289.78|287.58|289.62|287.42|0
1644428380000|2022-02-09 17:39:40|289.46|287.26|289.62|287.42|289.62|287.42|289.46|287.26|0
1644428390000|2022-02-09 17:39:50|289.78|287.58|289.62|287.42|289.78|287.58|289.62|287.42|0
1644428400000|2022-02-09 17:40:00|289.13|286.93|288.33|286.13|289.13|286.93|288.33|286.13|0
1644428410000|2022-02-09 17:40:10|288.49|286.29|288.81|286.61|288.97|286.77|288.49|286.29|0
1644428420000|2022-02-09 17:40:20|288.65|286.45|288.81|286.61|288.81|286.61|288.65|286.45|0
1644428430000|2022-02-09 17:40:30|288.65|286.45|288.81|286.61|288.81|286.61|288.65|286.45|0
1644428440000|2022-02-09 17:40:40|288.97|286.77|288.97|286.77|289.13|286.93|288.97|286.77|0
1644428450000|2022-02-09 17:40:50|289.29|287.09|289.29|287.09|289.29|287.09|289.29|287.09|0
1644428460000|2022-02-09 17:41:00|289.13|286.93|289.38|287.18|289.46|287.26|289.13|286.93|0
1644428470000|2022-02-09 17:41:10|289.46|287.26|289.45|287.25|289.46|287.26|289.29|287.09|0
1644428480000|2022-02-09 17:41:20|289.62|287.42|289.78|287.58|289.78|287.58|289.62|287.42|0
1644428490000|2022-02-09 17:41:30|289.62|287.42|289.62|287.42|289.62|287.42|289.45|287.25|0
1644428500000|2022-02-09 17:41:40|289.78|287.58|289.78|287.58|289.94|287.74|289.78|287.58|0
1644428510000|2022-02-09 17:41:50|289.7|287.5|289.78|287.58|289.78|287.58|289.7|287.5|0
1644428520000|2022-02-09 17:42:00|289.94|287.74|289.78|287.58|289.94|287.74|289.78|287.58|0
1644428530000|2022-02-09 17:42:10|289.7|287.5|289.45|287.25|289.7|287.5|289.45|287.25|0
1644428540000|2022-02-09 17:42:20|289.29|287.09|289.38|287.18|289.45|287.25|289.29|287.09|0
1644428550000|2022-02-09 17:42:30|289.45|287.25|289.45|287.25|289.62|287.42|289.45|287.25|0
1644428560000|2022-02-09 17:42:40|289.62|287.42|289.45|287.25|289.62|287.42|289.45|287.25|0
1644428570000|2022-02-09 17:42:50|289.62|287.42|289.62|287.42|289.62|287.42|289.45|287.25|0
1644428580000|2022-02-09 17:43:00|289.78|287.58|289.78|287.58|289.78|287.58|289.78|287.58|0
1644428590000|2022-02-09 17:43:10|289.7|287.5|288.97|286.77|289.7|287.5|288.97|286.77|0
1644428600000|2022-02-09 17:43:20|288.81|286.61|288.81|286.61|288.81|286.61|288.73|286.53|0
1644428610000|2022-02-09 17:43:30|288.65|286.45|288.89|286.69|288.89|286.69|288.65|286.45|0
1644428620000|2022-02-09 17:43:40|288.81|286.61|288.97|286.77|288.97|286.77|288.81|286.61|0
1644428630000|2022-02-09 17:43:50|288.81|286.61|288.65|286.45|288.97|286.77|288.65|286.45|0
1644428640000|2022-02-09 17:44:00|288.81|286.61|288.49|286.29|288.81|286.61|288.49|286.29|0
1644428650000|2022-02-09 17:44:10|288.33|286.13|288.49|286.29|288.49|286.29|288.33|286.13|0
1644428660000|2022-02-09 17:44:20|288.65|286.45|288.49|286.29|288.65|286.45|288.49|286.29|0
1644428670000|2022-02-09 17:44:30|288.33|286.13|288.49|286.29|288.49|286.29|288.17|285.97|0
1644428680000|2022-02-09 17:44:40|288.33|286.13|288.33|286.13|288.33|286.13|288.33|286.13|0
1644428690000|2022-02-09 17:44:50|288.49|286.29|288.65|286.45|288.65|286.45|288.49|286.29|0
1644428700000|2022-02-09 17:45:00|288.81|286.61|288.73|286.53|288.81|286.61|288.49|286.29|0
1644428710000|2022-02-09 17:45:10|288.65|286.45|289.13|286.93|289.13|286.93|288.65|286.45|0
1644428720000|2022-02-09 17:45:20|288.97|286.77|288.97|286.77|289.13|286.93|288.97|286.77|0
1644428730000|2022-02-09 17:45:30|289.13|286.93|288.97|286.77|289.13|286.93|288.97|286.77|0
1644428740000|2022-02-09 17:45:40|289.13|286.93|289.29|287.09|289.29|287.09|289.13|286.93|0
1644428750000|2022-02-09 17:45:50|289.13|286.93|289.13|286.93|289.29|287.09|289.13|286.93|0
1644428760000|2022-02-09 17:46:00|289.29|287.09|289.45|287.25|289.45|287.25|289.13|286.93|0
1644428770000|2022-02-09 17:46:10|289.61|287.41|289.45|287.25|289.61|287.41|289.45|287.25|0
1644428780000|2022-02-09 17:46:20|289.61|287.41|289.45|287.25|289.61|287.41|289.45|287.25|0
1644428790000|2022-02-09 17:46:30|289.29|287.09|289.29|287.09|289.29|287.09|289.29|287.09|0
1644428800000|2022-02-09 17:46:40|289.13|286.93|289.29|287.09|289.29|287.09|289.13|286.93|0
1644428810000|2022-02-09 17:46:50|289.45|287.25|289.45|287.25|289.77|287.57|289.45|287.25|0
1644428820000|2022-02-09 17:47:00|289.61|287.41|289.45|287.25|289.61|287.41|289.45|287.25|0
1644428830000|2022-02-09 17:47:10|289.38|287.18|289.61|287.41|289.61|287.41|289.38|287.18|0
1644428840000|2022-02-09 17:47:20|289.45|287.25|289.61|287.41|289.61|287.41|289.45|287.25|0
1644428850000|2022-02-09 17:47:30|289.45|287.25|289.45|287.25|289.45|287.25|289.45|287.25|0
1644428860000|2022-02-09 17:47:40|289.29|287.09|289.13|286.93|289.45|287.25|289.13|286.93|0
1644428870000|2022-02-09 17:47:50|289.05|286.85|289.05|286.85|289.05|286.85|289.05|286.85|0
1644428880000|2022-02-09 17:48:00|289.13|286.93|288.97|286.77|289.13|286.93|288.97|286.77|0
1644428890000|2022-02-09 17:48:10|289.13|286.93|289.29|287.09|289.29|287.09|289.13|286.93|0
1644428900000|2022-02-09 17:48:20|289.45|287.25|289.61|287.41|289.61|287.41|289.29|287.09|0
1644428910000|2022-02-09 17:48:30|289.45|287.25|289.29|287.09|289.45|287.25|289.29|287.09|0
1644428920000|2022-02-09 17:48:40|289.45|287.25|289.45|287.25|289.45|287.25|289.29|287.09|0
1644428930000|2022-02-09 17:48:50|289.29|287.09|289.13|286.93|289.29|287.09|289.13|286.93|0
1644428940000|2022-02-09 17:49:00|289.29|287.09|289.13|286.93|289.29|287.09|289.13|286.93|0
1644428960000|2022-02-09 17:49:20|288.97|286.77|289.13|286.93|289.13|286.93|288.97|286.77|0
1644428970000|2022-02-09 17:49:30|288.97|286.77|288.97|286.77|288.97|286.77|288.97|286.77|0
1644428980000|2022-02-09 17:49:40|289.13|286.93|288.97|286.77|289.13|286.93|288.97|286.77|0
1644428990000|2022-02-09 17:49:50|288.81|286.61|288.81|286.61|288.81|286.61|288.65|286.45|0
1644429000000|2022-02-09 17:50:00|288.97|286.77|288.81|286.61|289.13|286.93|288.81|286.61|0
1644429010000|2022-02-09 17:50:10|289.13|286.93|289.13|286.93|289.13|286.93|288.97|286.77|0
1644429020000|2022-02-09 17:50:20|289.29|287.09|289.61|287.41|289.61|287.41|289.29|287.09|0
1644429030000|2022-02-09 17:50:30|289.45|287.25|289.29|287.09|289.45|287.25|289.29|287.09|0
1644429040000|2022-02-09 17:50:40|289.45|287.25|289.29|287.09|289.45|287.25|289.29|287.09|0
1644429050000|2022-02-09 17:50:50|289.45|287.25|289.45|287.25|289.45|287.25|289.45|287.25|0
1644429060000|2022-02-09 17:51:00|289.77|287.57|289.61|287.41|289.93|287.73|289.61|287.41|0
1644429080000|2022-02-09 17:51:20|289.45|287.25|289.77|287.57|289.77|287.57|289.45|287.25|0
1644429090000|2022-02-09 17:51:30|289.61|287.41|289.61|287.41|289.61|287.41|289.61|287.41|0
1644429100000|2022-02-09 17:51:40|289.77|287.57|289.77|287.57|289.77|287.57|289.77|287.57|0
1644429110000|2022-02-09 17:51:50|289.93|287.73|289.93|287.73|289.93|287.73|289.93|287.73|0
1644429120000|2022-02-09 17:52:00|289.77|287.57|290.09|287.89|290.09|287.89|289.77|287.57|0
1644429130000|2022-02-09 17:52:10|289.93|287.73|290.09|287.89|290.09|287.89|289.93|287.73|0
1644429140000|2022-02-09 17:52:20|290.26|288.06|290.26|288.06|290.26|288.06|290.26|288.06|0
1644429150000|2022-02-09 17:52:30|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1644429160000|2022-02-09 17:52:40|289.93|287.73|289.77|287.57|289.93|287.73|289.77|287.57|0
1644429170000|2022-02-09 17:52:50|289.61|287.41|289.45|287.25|289.61|287.41|289.45|287.25|0
1644429180000|2022-02-09 17:53:00|289.29|287.09|289.13|286.93|289.29|287.09|289.13|286.93|0
1644429190000|2022-02-09 17:53:10|289.29|287.09|288.97|286.77|289.29|287.09|288.97|286.77|0
1644429200000|2022-02-09 17:53:20|289.13|286.93|289.13|286.93|289.13|286.93|289.13|286.93|0
1644429210000|2022-02-09 17:53:30|288.97|286.77|289.21|287.01|289.21|287.01|288.97|286.77|0
1644429220000|2022-02-09 17:53:40|289.29|287.09|289.13|286.93|289.29|287.09|289.13|286.93|0
1644429230000|2022-02-09 17:53:50|289.29|287.09|289.29|287.09|289.29|287.09|289.29|287.09|0
1644429240000|2022-02-09 17:54:00|289.13|286.93|288.97|286.77|289.13|286.93|288.97|286.77|0
1644429250000|2022-02-09 17:54:10|289.13|286.93|289.13|286.93|289.13|286.93|289.13|286.93|0
1644429260000|2022-02-09 17:54:20|289.29|287.09|289.45|287.25|289.45|287.25|289.29|287.09|0
1644429270000|2022-02-09 17:54:30|289.29|287.09|289.29|287.09|289.29|287.09|289.29|287.09|0
1644429280000|2022-02-09 17:54:40|289.45|287.25|289.45|287.25|289.45|287.25|289.45|287.25|0
1644429300000|2022-02-09 17:55:00|289.29|287.09|288.97|286.77|289.29|287.09|288.97|286.77|0
1644429310000|2022-02-09 17:55:10|288.81|286.61|288.81|286.61|288.81|286.61|288.48|286.28|0
1644429320000|2022-02-09 17:55:20|288.48|286.28|288.48|286.28|288.64|286.44|288.48|286.28|0
1644429330000|2022-02-09 17:55:30|288.8|286.6|288.89|286.69|288.97|286.77|288.8|286.6|0
1644429340000|2022-02-09 17:55:40|288.8|286.6|288.64|286.44|288.97|286.77|288.64|286.44|0
1644429350000|2022-02-09 17:55:50|288.8|286.6|288.64|286.44|288.8|286.6|288.64|286.44|0
1644429360000|2022-02-09 17:56:00|288.8|286.6|288.97|286.77|289.13|286.93|288.8|286.6|0
1644429370000|2022-02-09 17:56:10|288.8|286.6|288.97|286.77|288.97|286.77|288.8|286.6|0
1644429380000|2022-02-09 17:56:20|288.8|286.6|288.8|286.6|288.8|286.6|288.8|286.6|0
1644429390000|2022-02-09 17:56:30|288.48|286.28|288.64|286.44|288.64|286.44|288.48|286.28|0
1644429400000|2022-02-09 17:56:40|288.8|286.6|288.8|286.6|288.8|286.6|288.64|286.44|0
1644429410000|2022-02-09 17:56:50|288.97|286.77|288.97|286.77|289.13|286.93|288.97|286.77|0
1644429420000|2022-02-09 17:57:00|289.05|286.85|289.05|286.85|289.05|286.85|289.05|286.85|0
1644429430000|2022-02-09 17:57:10|288.97|286.77|289.45|287.25|289.45|287.25|288.97|286.77|0
1644429440000|2022-02-09 17:57:20|289.29|287.09|289.29|287.09|289.29|287.09|289.29|287.09|0
1644429450000|2022-02-09 17:57:30|289.45|287.25|289.45|287.25|289.45|287.25|289.45|287.25|0
1644429460000|2022-02-09 17:57:40|289.61|287.41|289.53|287.33|289.77|287.57|289.53|287.33|0
1644429470000|2022-02-09 17:57:50|289.45|287.25|289.29|287.09|289.45|287.25|289.29|287.09|0
1644429480000|2022-02-09 17:58:00|289.13|286.93|288.48|286.28|289.13|286.93|288.48|286.28|0
1644429490000|2022-02-09 17:58:10|288.8|286.6|288.48|286.28|288.8|286.6|288.48|286.28|0
1644429500000|2022-02-09 17:58:20|288.32|286.12|288.32|286.12|288.48|286.28|288.32|286.12|0
1644429510000|2022-02-09 17:58:30|288.16|285.96|288|285.8|288.16|285.96|288|285.8|0
1644429520000|2022-02-09 17:58:40|288.16|285.96|288|285.8|288.16|285.96|288|285.8|0
1644429530000|2022-02-09 17:58:50|287.84|285.64|287.84|285.64|288|285.8|287.84|285.64|0
1644429540000|2022-02-09 17:59:00|287.76|285.56|288|285.8|288.16|285.96|287.76|285.56|0
1644429550000|2022-02-09 17:59:10|288.16|285.96|288|285.8|288.16|285.96|288|285.8|0
1644429560000|2022-02-09 17:59:20|288.08|285.88|288.16|285.96|288.16|285.96|287.84|285.64|0
1644429570000|2022-02-09 17:59:30|288.08|285.88|288|285.8|288.08|285.88|288|285.8|0
1644429580000|2022-02-09 17:59:40|287.84|285.64|287.84|285.64|287.84|285.64|287.84|285.64|0
1644429590000|2022-02-09 17:59:50|287.68|285.48|288|285.8|288|285.8|287.68|285.48|0
1644429600000|2022-02-09 18:00:00|287.84|285.64|288|285.8|288|285.8|287.84|285.64|0
1644429610000|2022-02-09 18:00:10|288.08|285.88|288.48|286.28|288.48|286.28|288|285.8|0
1644429620000|2022-02-09 18:00:20|288.8|286.6|288.8|286.6|288.8|286.6|288.64|286.44|0
1644429630000|2022-02-09 18:00:30|288.64|286.44|288.64|286.44|288.64|286.44|288.48|286.28|0
1644429640000|2022-02-09 18:00:40|288.48|286.28|288.64|286.44|288.64|286.44|288.48|286.28|0
1644429650000|2022-02-09 18:00:50|288.48|286.28|288.32|286.12|288.48|286.28|288.16|285.96|0
1644429660000|2022-02-09 18:01:00|288.48|286.28|288.32|286.12|288.48|286.28|288.32|286.12|0
1644429670000|2022-02-09 18:01:10|288.16|285.96|288.16|285.96|288.16|285.96|288|285.8|0
1644429680000|2022-02-09 18:01:20|287.84|285.64|287.84|285.64|287.84|285.64|287.84|285.64|0
1644429690000|2022-02-09 18:01:30|287.68|285.48|287.68|285.48|287.68|285.48|287.52|285.32|0
1644429700000|2022-02-09 18:01:40|287.84|285.64|287.68|285.48|287.84|285.64|287.68|285.48|0
1644429710000|2022-02-09 18:01:50|287.84|285.64|286.88|284.68|287.84|285.64|286.88|284.68|0
1644429720000|2022-02-09 18:02:00|287.04|284.84|287.2|285|287.2|285|286.88|284.68|0
1644429730000|2022-02-09 18:02:10|287.36|285.16|287.36|285.16|287.6|285.4|287.36|285.16|0
1644429740000|2022-02-09 18:02:20|287.2|285|287.52|285.32|287.52|285.32|287.2|285|0
1644429750000|2022-02-09 18:02:30|287.36|285.16|287.2|285|287.52|285.32|287.2|285|0
1644429760000|2022-02-09 18:02:40|287.36|285.16|288|285.8|288|285.8|287.36|285.16|0
1644429770000|2022-02-09 18:02:50|287.84|285.64|287.84|285.64|288.16|285.96|287.84|285.64|0
1644429780000|2022-02-09 18:03:00|287.68|285.48|287.84|285.64|287.84|285.64|287.68|285.48|0
1644429790000|2022-02-09 18:03:10|287.92|285.72|288|285.8|288|285.8|287.92|285.72|0
1644429800000|2022-02-09 18:03:20|288.16|285.96|288.16|285.96|288.16|285.96|288.16|285.96|0
1644429810000|2022-02-09 18:03:30|288.24|286.04|288.16|285.96|288.32|286.12|288.16|285.96|0
1644429820000|2022-02-09 18:03:40|288|285.8|288.16|285.96|288.16|285.96|288|285.8|0
1644429830000|2022-02-09 18:03:50|288|285.8|288.32|286.12|288.32|286.12|288|285.8|0
1644429840000|2022-02-09 18:04:00|288.16|285.96|288.16|285.96|288.32|286.12|288.16|285.96|0
1644429850000|2022-02-09 18:04:10|288.24|286.04|288.64|286.44|288.64|286.44|288.24|286.04|0
1644429860000|2022-02-09 18:04:20|288.48|286.28|288.32|286.12|288.48|286.28|288.32|286.12|0
1644429870000|2022-02-09 18:04:30|288.48|286.28|288.8|286.6|288.8|286.6|288.48|286.28|0
1644429880000|2022-02-09 18:04:40|288.72|286.52|288.64|286.44|288.72|286.52|288.64|286.44|0
1644429890000|2022-02-09 18:04:50|288.48|286.28|288.48|286.28|288.48|286.28|288.48|286.28|0
1644429900000|2022-02-09 18:05:00|288.32|286.12|288.8|286.6|288.8|286.6|288.32|286.12|0
1644429910000|2022-02-09 18:05:10|288.96|286.76|289.12|286.92|289.12|286.92|288.8|286.6|0
1644429920000|2022-02-09 18:05:20|289.28|287.08|289.28|287.08|289.28|287.08|289.28|287.08|0
1644429930000|2022-02-09 18:05:30|289.12|286.92|289.12|286.92|289.28|287.08|289.12|286.92|0
1644429940000|2022-02-09 18:05:40|288.96|286.76|288.8|286.6|288.96|286.76|288.8|286.6|0
1644429950000|2022-02-09 18:05:50|288.96|286.76|289.12|286.92|289.12|286.92|288.96|286.76|0
1644429960000|2022-02-09 18:06:00|288.88|286.68|288.8|286.6|288.88|286.68|288.8|286.6|0
1644429970000|2022-02-09 18:06:10|288.64|286.44|288.8|286.6|288.96|286.76|288.64|286.44|0
1644429980000|2022-02-09 18:06:20|288.48|286.28|288.48|286.28|288.64|286.44|288.48|286.28|0
1644429990000|2022-02-09 18:06:30|288.32|286.12|288.56|286.36|288.64|286.44|288.32|286.12|0
1644430000000|2022-02-09 18:06:40|288.32|286.12|288.48|286.28|288.48|286.28|288.32|286.12|0
1644430010000|2022-02-09 18:06:50|288.64|286.44|288.32|286.12|288.64|286.44|288.32|286.12|0
1644430020000|2022-02-09 18:07:00|288.24|286.04|288.16|285.96|288.32|286.12|288.16|285.96|0
1644430030000|2022-02-09 18:07:10|288.32|286.12|288.32|286.12|288.32|286.12|288.16|285.96|0
1644430040000|2022-02-09 18:07:20|288.16|285.96|288.08|285.88|288.16|285.96|288.08|285.88|0
1644430050000|2022-02-09 18:07:30|288.24|286.04|288.32|286.12|288.32|286.12|288.16|285.96|0
1644430060000|2022-02-09 18:07:40|288.48|286.28|288.48|286.28|288.64|286.44|288.48|286.28|0
1644430070000|2022-02-09 18:07:50|288.64|286.44|288.48|286.28|288.64|286.44|288.48|286.28|0
1644430080000|2022-02-09 18:08:00|288.32|286.12|288.64|286.44|288.64|286.44|288.32|286.12|0
1644430090000|2022-02-09 18:08:10|288.8|286.6|289.12|286.92|289.12|286.92|288.8|286.6|0
1644430100000|2022-02-09 18:08:20|289.28|287.08|289.44|287.24|289.6|287.4|289.28|287.08|0
1644430110000|2022-02-09 18:08:30|289.28|287.08|289.44|287.24|289.44|287.24|289.28|287.08|0
1644430120000|2022-02-09 18:08:40|289.12|286.92|289.28|287.08|289.28|287.08|289.12|286.92|0
1644430130000|2022-02-09 18:08:50|289.44|287.24|289.44|287.24|289.44|287.24|289.28|287.08|0
1644430140000|2022-02-09 18:09:00|289.6|287.4|289.93|287.73|289.93|287.73|289.6|287.4|0
1644430150000|2022-02-09 18:09:10|289.76|287.56|289.6|287.4|289.93|287.73|289.6|287.4|0
1644430160000|2022-02-09 18:09:20|289.76|287.56|289.28|287.08|289.76|287.56|289.28|287.08|0
1644430170000|2022-02-09 18:09:30|289.37|287.17|289.37|287.17|289.37|287.17|289.37|287.17|0
1644430180000|2022-02-09 18:09:40|289.44|287.24|289.28|287.08|289.44|287.24|289.28|287.08|0
1644430200000|2022-02-09 18:10:00|289.12|286.92|288.96|286.76|289.12|286.92|288.96|286.76|0
1644430210000|2022-02-09 18:10:10|288.64|286.44|288.64|286.44|288.8|286.6|288.64|286.44|0
1644430220000|2022-02-09 18:10:20|288.8|286.6|288.64|286.44|288.8|286.6|288.64|286.44|0
1644430240000|2022-02-09 18:10:40|288.8|286.6|288.64|286.44|288.8|286.6|288.64|286.44|0
1644430250000|2022-02-09 18:10:50|288.8|286.6|288.96|286.76|288.96|286.76|288.8|286.6|0
1644430260000|2022-02-09 18:11:00|289.12|286.92|289.28|287.08|289.28|287.08|289.12|286.92|0
1644430270000|2022-02-09 18:11:10|289.12|286.92|289.28|287.08|289.44|287.24|289.12|286.92|0
1644430280000|2022-02-09 18:11:20|289.12|286.92|289.28|287.08|289.28|287.08|289.12|286.92|0
1644430290000|2022-02-09 18:11:30|289.36|287.16|289.36|287.16|289.44|287.24|289.36|287.16|0
1644430300000|2022-02-09 18:11:40|289.44|287.24|289.12|286.92|289.44|287.24|289.12|286.92|0
1644430310000|2022-02-09 18:11:50|289.28|287.08|289.2|287|289.28|287.08|289.2|287|0
1644430320000|2022-02-09 18:12:00|289.12|286.92|289.28|287.08|289.28|287.08|288.96|286.76|0
1644430330000|2022-02-09 18:12:10|289.44|287.24|289.44|287.24|289.52|287.32|289.44|287.24|0
1644430340000|2022-02-09 18:12:20|289.28|287.08|289.44|287.24|289.44|287.24|289.28|287.08|0
1644430350000|2022-02-09 18:12:30|289.36|287.16|289.6|287.4|289.6|287.4|289.36|287.16|0
1644430360000|2022-02-09 18:12:40|289.44|287.24|289.76|287.56|289.76|287.56|289.44|287.24|0
1644430370000|2022-02-09 18:12:50|289.92|287.72|289.92|287.72|290.09|287.89|289.92|287.72|0
1644430380000|2022-02-09 18:13:00|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1644430390000|2022-02-09 18:13:10|290.25|288.05|289.92|287.72|290.25|288.05|289.92|287.72|0
1644430410000|2022-02-09 18:13:30|289.76|287.56|289.92|287.72|289.92|287.72|289.76|287.56|0
1644430420000|2022-02-09 18:13:40|290.01|287.81|289.92|287.72|290.01|287.81|289.92|287.72|0
1644430430000|2022-02-09 18:13:50|290.25|288.05|290.33|288.13|290.33|288.13|290.17|287.97|0
1644430440000|2022-02-09 18:14:00|290.25|288.05|290.73|288.53|290.73|288.53|290.25|288.05|0
1644430450000|2022-02-09 18:14:10|290.41|288.21|290.41|288.21|290.41|288.21|290.25|288.05|0
1644430460000|2022-02-09 18:14:20|290.33|288.13|290.25|288.05|290.41|288.21|290.25|288.05|0
1644430470000|2022-02-09 18:14:30|290.41|288.21|290.73|288.53|290.73|288.53|290.41|288.21|0
1644430480000|2022-02-09 18:14:40|291.21|289.01|291.21|289.01|291.21|289.01|291.21|289.01|0
1644430490000|2022-02-09 18:14:50|291.38|289.18|291.21|289.01|291.38|289.18|291.21|289.01|0
1644430500000|2022-02-09 18:15:00|291.05|288.85|290.57|288.37|291.05|288.85|290.57|288.37|0
1644430510000|2022-02-09 18:15:10|290.73|288.53|290.73|288.53|290.73|288.53|290.57|288.37|0
1644430520000|2022-02-09 18:15:20|291.05|288.85|291.05|288.85|291.21|289.01|291.05|288.85|0
1644430530000|2022-02-09 18:15:30|291.21|289.01|291.21|289.01|291.21|289.01|291.21|289.01|0
1644430540000|2022-02-09 18:15:40|291.38|289.18|290.57|288.37|291.38|289.18|290.57|288.37|0
1644430550000|2022-02-09 18:15:50|290.73|288.53|290.73|288.53|290.73|288.53|290.73|288.53|0
1644430560000|2022-02-09 18:16:00|290.57|288.37|290.89|288.69|290.89|288.69|290.57|288.37|0
1644430570000|2022-02-09 18:16:10|290.73|288.53|290.73|288.53|290.73|288.53|290.73|288.53|0
1644430580000|2022-02-09 18:16:20|290.89|288.69|290.89|288.69|290.89|288.69|290.89|288.69|0
1644430590000|2022-02-09 18:16:30|290.73|288.53|290.73|288.53|290.89|288.69|290.73|288.53|0
1644430600000|2022-02-09 18:16:40|290.57|288.37|290.57|288.37|290.89|288.69|290.57|288.37|0
1644430610000|2022-02-09 18:16:50|290.24|288.04|290.24|288.04|290.24|288.04|290.24|288.04|0
1644430620000|2022-02-09 18:17:00|290.08|287.88|290.08|287.88|290.08|287.88|290.08|287.88|0
1644430630000|2022-02-09 18:17:10|290.24|288.04|290.57|288.37|290.57|288.37|290.24|288.04|0
1644430640000|2022-02-09 18:17:20|290.41|288.21|290.57|288.37|290.57|288.37|290.41|288.21|0
1644430650000|2022-02-09 18:17:30|290.41|288.21|290.24|288.04|290.41|288.21|290.24|288.04|0
1644430660000|2022-02-09 18:17:40|290.08|287.88|289.92|287.72|290.08|287.88|289.92|287.72|0
1644430670000|2022-02-09 18:17:50|289.76|287.56|290.08|287.88|290.24|288.04|289.76|287.56|0
1644430680000|2022-02-09 18:18:00|290.01|287.81|289.92|287.72|290.01|287.81|289.76|287.56|0
1644430690000|2022-02-09 18:18:10|289.76|287.56|289.6|287.4|289.76|287.56|289.6|287.4|0
1644430710000|2022-02-09 18:18:30|289.44|287.24|289.44|287.24|289.44|287.24|289.44|287.24|0
1644430720000|2022-02-09 18:18:40|289.28|287.08|289.28|287.08|289.28|287.08|289.28|287.08|0
1644430730000|2022-02-09 18:18:50|289.12|286.92|289.28|287.08|289.28|287.08|289.12|286.92|0
1644430740000|2022-02-09 18:19:00|289.44|287.24|289.6|287.4|289.6|287.4|289.44|287.24|0
1644430750000|2022-02-09 18:19:10|289.76|287.56|289.44|287.24|289.76|287.56|289.44|287.24|0
1644430760000|2022-02-09 18:19:20|289.36|287.16|289.36|287.16|289.36|287.16|289.36|287.16|0
1644430770000|2022-02-09 18:19:30|289.44|287.24|289.44|287.24|289.44|287.24|289.28|287.08|0
1644430780000|2022-02-09 18:19:40|289.52|287.32|289.6|287.4|289.6|287.4|289.52|287.32|0
1644430790000|2022-02-09 18:19:50|289.44|287.24|289.6|287.4|289.6|287.4|289.44|287.24|0
1644430800000|2022-02-09 18:20:00|289.76|287.56|289.6|287.4|289.76|287.56|289.6|287.4|0
1644430810000|2022-02-09 18:20:10|289.28|287.08|289.28|287.08|289.28|287.08|289.28|287.08|0
1644430820000|2022-02-09 18:20:20|289.44|287.24|289.6|287.4|289.6|287.4|289.28|287.08|0
1644430830000|2022-02-09 18:20:30|289.76|287.56|289.52|287.32|289.76|287.56|289.52|287.32|0
1644430840000|2022-02-09 18:20:40|289.44|287.24|289.36|287.16|289.44|287.24|289.28|287.08|0
1644430850000|2022-02-09 18:20:50|289.28|287.08|289.12|286.92|289.28|287.08|289.12|286.92|0
1644430860000|2022-02-09 18:21:00|288.95|286.75|288.79|286.59|288.95|286.75|288.79|286.59|0
1644430870000|2022-02-09 18:21:10|288.63|286.43|288.63|286.43|288.79|286.59|288.63|286.43|0
1644430880000|2022-02-09 18:21:20|288.79|286.59|288.95|286.75|288.95|286.75|288.79|286.59|0
1644430890000|2022-02-09 18:21:30|289.04|286.84|289.2|287|289.2|287|289.04|286.84|0
1644430900000|2022-02-09 18:21:40|289.28|287.08|288.95|286.75|289.28|287.08|288.95|286.75|0
1644430910000|2022-02-09 18:21:50|288.79|286.59|289.04|286.84|289.04|286.84|288.79|286.59|0
1644430920000|2022-02-09 18:22:00|289.11|286.91|289.44|287.24|289.44|287.24|289.11|286.91|0
1644430930000|2022-02-09 18:22:10|289.28|287.08|289.28|287.08|289.28|287.08|289.11|286.91|0
1644430940000|2022-02-09 18:22:20|289.11|286.91|289.36|287.16|289.36|287.16|289.11|286.91|0
1644430950000|2022-02-09 18:22:30|289.44|287.24|289.44|287.24|289.44|287.24|289.44|287.24|0
1644430960000|2022-02-09 18:22:40|289.28|287.08|289.11|286.91|289.44|287.24|289.11|286.91|0
1644430970000|2022-02-09 18:22:50|289.28|287.08|289.11|286.91|289.28|287.08|289.11|286.91|0
1644430980000|2022-02-09 18:23:00|288.95|286.75|288.95|286.75|288.95|286.75|288.95|286.75|0
1644430990000|2022-02-09 18:23:10|289.11|286.91|288.95|286.75|289.11|286.91|288.95|286.75|0
1644431000000|2022-02-09 18:23:20|288.79|286.59|288.79|286.59|288.79|286.59|288.79|286.59|0
1644431010000|2022-02-09 18:23:30|288.63|286.43|288.79|286.59|288.79|286.59|288.63|286.43|0
1644431020000|2022-02-09 18:23:40|288.63|286.43|288.79|286.59|288.79|286.59|288.63|286.43|0
1644431040000|2022-02-09 18:24:00|288.95|286.75|288.79|286.59|288.95|286.75|288.79|286.59|0
1644431050000|2022-02-09 18:24:10|288.88|286.68|289.44|287.24|289.44|287.24|288.88|286.68|0
1644431060000|2022-02-09 18:24:20|289.27|287.07|289.76|287.56|289.76|287.56|289.27|287.07|0
1644431070000|2022-02-09 18:24:30|289.68|287.48|289.76|287.56|289.76|287.56|289.6|287.4|0
1644431080000|2022-02-09 18:24:40|289.6|287.4|289.84|287.64|289.84|287.64|289.6|287.4|0
1644431090000|2022-02-09 18:24:50|289.92|287.72|289.76|287.56|289.92|287.72|289.76|287.56|0
1644431100000|2022-02-09 18:25:00|289.44|287.24|289.6|287.4|289.6|287.4|289.27|287.07|0
1644431110000|2022-02-09 18:25:10|289.68|287.48|289.27|287.07|289.76|287.56|289.27|287.07|0
1644431120000|2022-02-09 18:25:20|289.44|287.24|289.44|287.24|289.44|287.24|289.27|287.07|0
1644431130000|2022-02-09 18:25:30|289.27|287.07|289.44|287.24|289.44|287.24|289.27|287.07|0
1644431140000|2022-02-09 18:25:40|289.27|287.07|289.44|287.24|289.44|287.24|289.27|287.07|0
1644431150000|2022-02-09 18:25:50|289.11|286.91|289.52|287.32|289.52|287.32|289.11|286.91|0
1644431160000|2022-02-09 18:26:00|289.6|287.4|290.08|287.88|290.08|287.88|289.6|287.4|0
1644431170000|2022-02-09 18:26:10|289.92|287.72|289.52|287.32|289.92|287.72|289.52|287.32|0
1644431180000|2022-02-09 18:26:20|289.36|287.16|289.11|286.91|289.36|287.16|288.95|286.75|0
1644431200000|2022-02-09 18:26:40|288.95|286.75|288.95|286.75|288.95|286.75|288.95|286.75|0
1644431210000|2022-02-09 18:26:50|288.79|286.59|288.79|286.59|288.79|286.59|288.71|286.51|0
1644431220000|2022-02-09 18:27:00|288.71|286.51|288.63|286.43|288.71|286.51|288.47|286.27|0
1644431230000|2022-02-09 18:27:10|288.79|286.59|288.79|286.59|288.79|286.59|288.79|286.59|0
1644431240000|2022-02-09 18:27:20|288.63|286.43|288.47|286.27|288.63|286.43|288.31|286.11|0
1644431250000|2022-02-09 18:27:30|288.31|286.11|288.47|286.27|288.47|286.27|288.31|286.11|0
1644431260000|2022-02-09 18:27:40|288.63|286.43|288.63|286.43|288.63|286.43|288.63|286.43|0
1644431270000|2022-02-09 18:27:50|288.87|286.67|289.11|286.91|289.11|286.91|288.87|286.67|0
1644431280000|2022-02-09 18:28:00|289.27|287.07|289.03|286.83|289.27|287.07|288.95|286.75|0
1644431290000|2022-02-09 18:28:10|289.11|286.91|289.43|287.23|289.43|287.23|289.11|286.91|0
1644431300000|2022-02-09 18:28:20|289.36|287.16|289.27|287.07|289.43|287.23|289.27|287.07|0
1644431310000|2022-02-09 18:28:30|289.43|287.23|289.27|287.07|289.43|287.23|289.27|287.07|0
1644431320000|2022-02-09 18:28:40|289.11|286.91|289.11|286.91|289.11|286.91|289.11|286.91|0
1644431330000|2022-02-09 18:28:50|289.27|287.07|289.27|287.07|289.27|287.07|289.27|287.07|0
1644431340000|2022-02-09 18:29:00|289.11|286.91|289.11|286.91|289.11|286.91|288.95|286.75|0
1644431350000|2022-02-09 18:29:10|288.79|286.59|288.55|286.35|288.79|286.59|288.55|286.35|0
1644431360000|2022-02-09 18:29:20|288.63|286.43|288.79|286.59|288.95|286.75|288.63|286.43|0
1644431370000|2022-02-09 18:29:30|288.63|286.43|288.63|286.43|288.63|286.43|288.63|286.43|0
1644431380000|2022-02-09 18:29:40|288.47|286.27|288.47|286.27|288.47|286.27|288.47|286.27|0
1644431400000|2022-02-09 18:30:00|288.31|286.11|288.47|286.27|288.47|286.27|288.31|286.11|0
1644431410000|2022-02-09 18:30:10|288.39|286.19|288.95|286.75|288.95|286.75|288.39|286.19|0
1644431420000|2022-02-09 18:30:20|288.79|286.59|288.63|286.43|288.95|286.75|288.63|286.43|0
1644431430000|2022-02-09 18:30:30|288.47|286.27|288.15|285.95|288.47|286.27|288.15|285.95|0
1644431440000|2022-02-09 18:30:40|287.83|285.63|287.83|285.63|287.99|285.79|287.83|285.63|0
1644431450000|2022-02-09 18:30:50|287.99|285.79|287.66|285.46|287.99|285.79|287.66|285.46|0
1644431460000|2022-02-09 18:31:00|287.5|285.3|287.5|285.3|287.5|285.3|287.34|285.14|0
1644431470000|2022-02-09 18:31:10|287.34|285.14|287.34|285.14|287.5|285.3|287.34|285.14|0
1644431480000|2022-02-09 18:31:20|287.5|285.3|287.5|285.3|287.66|285.46|287.5|285.3|0
1644431490000|2022-02-09 18:31:30|287.66|285.46|287.66|285.46|287.66|285.46|287.66|285.46|0
1644431510000|2022-02-09 18:31:50|287.5|285.3|287.66|285.46|287.66|285.46|287.5|285.3|0
1644431520000|2022-02-09 18:32:00|287.5|285.3|287.5|285.3|287.5|285.3|287.5|285.3|0
1644431530000|2022-02-09 18:32:10|287.34|285.14|287.66|285.46|287.66|285.46|287.34|285.14|0
1644431540000|2022-02-09 18:32:20|287.5|285.3|287.66|285.46|287.66|285.46|287.5|285.3|0
1644431550000|2022-02-09 18:32:30|287.5|285.3|287.66|285.46|287.66|285.46|287.5|285.3|0
1644431560000|2022-02-09 18:32:40|287.5|285.3|287.66|285.46|287.66|285.46|287.5|285.3|0
1644431570000|2022-02-09 18:32:50|287.82|285.62|287.82|285.62|287.82|285.62|287.82|285.62|0
1644431580000|2022-02-09 18:33:00|287.98|285.78|287.98|285.78|288.15|285.95|287.98|285.78|0
1644431590000|2022-02-09 18:33:10|287.91|285.71|287.66|285.46|287.98|285.78|287.66|285.46|0
1644431610000|2022-02-09 18:33:30|287.82|285.62|287.98|285.78|287.98|285.78|287.82|285.62|0
1644431620000|2022-02-09 18:33:40|287.82|285.62|287.98|285.78|287.98|285.78|287.82|285.62|0
1644431630000|2022-02-09 18:33:50|288.14|285.94|288.14|285.94|288.14|285.94|288.14|285.94|0
1644431640000|2022-02-09 18:34:00|288.31|286.11|288.31|286.11|288.31|286.11|288.31|286.11|0
1644431650000|2022-02-09 18:34:10|288.47|286.27|288.14|285.94|288.47|286.27|288.14|285.94|0
1644431670000|2022-02-09 18:34:30|287.98|285.78|287.82|285.62|287.98|285.78|287.75|285.55|0
1644431680000|2022-02-09 18:34:40|287.98|285.78|287.82|285.62|287.98|285.78|287.82|285.62|0
1644431690000|2022-02-09 18:34:50|287.98|285.78|287.98|285.78|287.98|285.78|287.98|285.78|0
1644431700000|2022-02-09 18:35:00|288.14|285.94|288.14|285.94|288.14|285.94|288.14|285.94|0
1644431710000|2022-02-09 18:35:10|288.31|286.11|288.47|286.27|288.47|286.27|288.31|286.11|0
1644431720000|2022-02-09 18:35:20|288.3|286.1|288.47|286.27|288.47|286.27|288.3|286.1|0
1644431730000|2022-02-09 18:35:30|288.63|286.43|288.79|286.59|288.95|286.75|288.63|286.43|0
1644431740000|2022-02-09 18:35:40|288.95|286.75|288.95|286.75|288.95|286.75|288.95|286.75|0
1644431750000|2022-02-09 18:35:50|288.79|286.59|288.79|286.59|288.95|286.75|288.79|286.59|0
1644431760000|2022-02-09 18:36:00|288.63|286.43|288.63|286.43|288.79|286.59|288.63|286.43|0
1644431770000|2022-02-09 18:36:10|288.79|286.59|288.3|286.1|288.79|286.59|288.3|286.1|0
1644431780000|2022-02-09 18:36:20|288.39|286.19|288.39|286.19|288.39|286.19|288.39|286.19|0
1644431790000|2022-02-09 18:36:30|288.47|286.27|288.14|285.94|288.47|286.27|288.14|285.94|0
1644431800000|2022-02-09 18:36:40|288.3|286.1|288.47|286.27|288.47|286.27|288.3|286.1|0
1644431810000|2022-02-09 18:36:50|288.3|286.1|288.3|286.1|288.3|286.1|288.3|286.1|0
1644431820000|2022-02-09 18:37:00|288.46|286.26|288.46|286.26|288.46|286.26|288.3|286.1|0
1644431830000|2022-02-09 18:37:10|288.14|285.94|287.98|285.78|288.14|285.94|287.98|285.78|0
1644431840000|2022-02-09 18:37:20|288.14|285.94|288.14|285.94|288.14|285.94|288.14|285.94|0
1644431850000|2022-02-09 18:37:30|288.3|286.1|288.3|286.1|288.3|286.1|288.3|286.1|0
1644431860000|2022-02-09 18:37:40|288.46|286.26|288.46|286.26|288.46|286.26|288.46|286.26|0
1644431870000|2022-02-09 18:37:50|288.63|286.43|288.63|286.43|288.63|286.43|288.46|286.26|0
1644431880000|2022-02-09 18:38:00|288.46|286.26|288.63|286.43|288.63|286.43|288.46|286.26|0
1644431890000|2022-02-09 18:38:10|288.79|286.59|288.79|286.59|288.95|286.75|288.79|286.59|0
1644431900000|2022-02-09 18:38:20|288.95|286.75|288.63|286.43|288.95|286.75|288.63|286.43|0
1644431910000|2022-02-09 18:38:30|288.62|286.42|288.79|286.59|288.79|286.59|288.62|286.42|0
1644431920000|2022-02-09 18:38:40|288.95|286.75|289.27|287.07|289.27|287.07|288.95|286.75|0
1644431930000|2022-02-09 18:38:50|289.11|286.91|288.95|286.75|289.11|286.91|288.95|286.75|0
1644431940000|2022-02-09 18:39:00|288.79|286.59|288.79|286.59|288.79|286.59|288.79|286.59|0
1644431950000|2022-02-09 18:39:10|288.95|286.75|289.11|286.91|289.27|287.07|288.95|286.75|0
1644431960000|2022-02-09 18:39:20|289.27|287.07|289.27|287.07|289.43|287.23|289.27|287.07|0
1644431970000|2022-02-09 18:39:30|289.11|286.91|289.43|287.23|289.43|287.23|289.11|286.91|0
1644431980000|2022-02-09 18:39:40|289.59|287.39|289.43|287.23|289.59|287.39|289.43|287.23|0
1644431990000|2022-02-09 18:39:50|289.59|287.39|289.59|287.39|289.75|287.55|289.59|287.39|0
1644432000000|2022-02-09 18:40:00|289.75|287.55|289.59|287.39|289.75|287.55|289.59|287.39|0
1644432010000|2022-02-09 18:40:10|289.75|287.55|289.59|287.39|289.91|287.71|289.59|287.39|0
1644432020000|2022-02-09 18:40:20|289.27|287.07|289.11|286.91|289.27|287.07|289.11|286.91|0
1644432030000|2022-02-09 18:40:30|289.27|287.07|289.43|287.23|289.59|287.39|289.27|287.07|0
1644432040000|2022-02-09 18:40:40|289.59|287.39|289.59|287.39|289.59|287.39|289.59|287.39|0
1644432050000|2022-02-09 18:40:50|289.43|287.23|289.75|287.55|289.75|287.55|289.43|287.23|0
1644432060000|2022-02-09 18:41:00|289.59|287.39|289.51|287.31|289.59|287.39|289.51|287.31|0
1644432070000|2022-02-09 18:41:10|289.43|287.23|289.43|287.23|289.43|287.23|289.43|287.23|0
1644432080000|2022-02-09 18:41:20|289.27|287.07|289.11|286.91|289.27|287.07|289.11|286.91|0
1644432100000|2022-02-09 18:41:40|289.27|287.07|289.11|286.91|289.27|287.07|289.11|286.91|0
1644432120000|2022-02-09 18:42:00|289.27|287.07|289.27|287.07|289.27|287.07|289.27|287.07|0
1644432130000|2022-02-09 18:42:10|289.11|286.91|289.27|287.07|289.27|287.07|289.11|286.91|0
1644432140000|2022-02-09 18:42:20|289.11|286.91|289.11|286.91|289.11|286.91|289.11|286.91|0
1644432150000|2022-02-09 18:42:30|288.94|286.74|288.94|286.74|288.94|286.74|288.87|286.67|0
1644432170000|2022-02-09 18:42:50|288.78|286.58|288.94|286.74|288.94|286.74|288.78|286.58|0
1644432180000|2022-02-09 18:43:00|288.87|286.67|288.94|286.74|288.94|286.74|288.87|286.67|0
1644432190000|2022-02-09 18:43:10|288.78|286.58|288.62|286.42|288.78|286.58|288.62|286.42|0
1644432200000|2022-02-09 18:43:20|288.46|286.26|288.3|286.1|288.46|286.26|288.3|286.1|0
1644432220000|2022-02-09 18:43:40|288.46|286.26|288.3|286.1|288.46|286.26|288.3|286.1|0
1644432230000|2022-02-09 18:43:50|288.38|286.18|288.46|286.26|288.46|286.26|288.38|286.18|0
1644432240000|2022-02-09 18:44:00|288.3|286.1|288.14|285.94|288.3|286.1|288.14|285.94|0
1644432250000|2022-02-09 18:44:10|287.98|285.78|287.34|285.14|287.98|285.78|287.18|284.98|0
1644432260000|2022-02-09 18:44:20|287.66|285.46|287.34|285.14|287.66|285.46|287.34|285.14|0
1644432270000|2022-02-09 18:44:30|287.5|285.3|287.5|285.3|287.5|285.3|287.5|285.3|0
1644432280000|2022-02-09 18:44:40|287.66|285.46|287.5|285.3|287.66|285.46|287.5|285.3|0
1644432290000|2022-02-09 18:44:50|287.66|285.46|287.66|285.46|287.66|285.46|287.5|285.3|0
1644432300000|2022-02-09 18:45:00|287.5|285.3|287.58|285.38|287.66|285.46|287.5|285.3|0
1644432310000|2022-02-09 18:45:10|287.66|285.46|287.98|285.78|287.98|285.78|287.66|285.46|0
1644432320000|2022-02-09 18:45:20|288.14|285.94|288.14|285.94|288.14|285.94|288.14|285.94|0
1644432330000|2022-02-09 18:45:30|287.98|285.78|287.98|285.78|287.98|285.78|287.98|285.78|0
1644432340000|2022-02-09 18:45:40|288.14|285.94|288.14|285.94|288.14|285.94|288.14|285.94|0
1644432350000|2022-02-09 18:45:50|288.06|285.86|287.98|285.78|288.06|285.86|287.82|285.62|0
1644432360000|2022-02-09 18:46:00|288.14|285.94|287.74|285.54|288.14|285.94|287.74|285.54|0
1644432370000|2022-02-09 18:46:10|287.82|285.62|287.82|285.62|287.82|285.62|287.66|285.46|0
1644432380000|2022-02-09 18:46:20|287.66|285.46|287.66|285.46|287.82|285.62|287.66|285.46|0
1644432390000|2022-02-09 18:46:30|287.5|285.3|287.5|285.3|287.5|285.3|287.5|285.3|0
1644432400000|2022-02-09 18:46:40|287.66|285.46|287.5|285.3|287.66|285.46|287.5|285.3|0
1644432410000|2022-02-09 18:46:50|287.34|285.14|287.18|284.98|287.34|285.14|287.18|284.98|0
1644432420000|2022-02-09 18:47:00|287.34|285.14|287.5|285.3|287.5|285.3|287.18|284.98|0
1644432430000|2022-02-09 18:47:10|287.66|285.46|287.66|285.46|287.66|285.46|287.5|285.3|0
1644432440000|2022-02-09 18:47:20|287.5|285.3|287.5|285.3|287.5|285.3|287.5|285.3|0
1644432450000|2022-02-09 18:47:30|287.66|285.46|287.18|284.98|287.66|285.46|287.18|284.98|0
1644432460000|2022-02-09 18:47:40|287.02|284.82|287.18|284.98|287.18|284.98|287.02|284.82|0
1644432470000|2022-02-09 18:47:50|287.34|285.14|287.5|285.3|287.5|285.3|287.34|285.14|0
1644432480000|2022-02-09 18:48:00|287.34|285.14|287.82|285.62|287.82|285.62|287.34|285.14|0
1644432490000|2022-02-09 18:48:10|287.58|285.38|287.66|285.46|287.66|285.46|287.5|285.3|0
1644432500000|2022-02-09 18:48:20|287.82|285.62|287.98|285.78|287.98|285.78|287.82|285.62|0
1644432520000|2022-02-09 18:48:40|287.82|285.62|287.66|285.46|287.82|285.62|287.66|285.46|0
1644432530000|2022-02-09 18:48:50|287.82|285.62|287.66|285.46|287.82|285.62|287.66|285.46|0
1644432540000|2022-02-09 18:49:00|287.82|285.62|287.98|285.78|287.98|285.78|287.82|285.62|0
1644432550000|2022-02-09 18:49:10|288.14|285.94|288.14|285.94|288.14|285.94|288.14|285.94|0
1644432560000|2022-02-09 18:49:20|287.98|285.78|287.98|285.78|287.98|285.78|287.98|285.78|0
1644432580000|2022-02-09 18:49:40|287.82|285.62|287.82|285.62|287.82|285.62|287.82|285.62|0
1644432590000|2022-02-09 18:49:50|287.98|285.78|287.98|285.78|288.14|285.94|287.98|285.78|0
1644432600000|2022-02-09 18:50:00|288.14|285.94|287.98|285.78|288.14|285.94|287.98|285.78|0
1644432610000|2022-02-09 18:50:10|288.14|285.94|288.14|285.94|288.14|285.94|287.98|285.78|0
1644432620000|2022-02-09 18:50:20|287.98|285.78|287.98|285.78|287.98|285.78|287.98|285.78|0
1644432630000|2022-02-09 18:50:30|287.82|285.62|287.66|285.46|287.82|285.62|287.66|285.46|0
1644432640000|2022-02-09 18:50:40|287.5|285.3|287.82|285.62|287.82|285.62|287.5|285.3|0
1644432650000|2022-02-09 18:50:50|287.66|285.46|287.82|285.62|287.82|285.62|287.5|285.3|0
1644432680000|2022-02-09 18:51:20|287.98|285.78|287.98|285.78|287.98|285.78|287.82|285.62|0
1644432690000|2022-02-09 18:51:30|288.14|285.94|288.14|285.94|288.14|285.94|287.98|285.78|0
1644432700000|2022-02-09 18:51:40|288.22|286.02|288.22|286.02|288.22|286.02|288.14|285.94|0
1644432710000|2022-02-09 18:51:50|288.14|285.94|288.14|285.94|288.14|285.94|287.98|285.78|0
1644432720000|2022-02-09 18:52:00|288.3|286.1|288.3|286.1|288.3|286.1|288.3|286.1|0
1644432730000|2022-02-09 18:52:10|288.14|285.94|288.14|285.94|288.14|285.94|288.14|285.94|0
1644432740000|2022-02-09 18:52:20|288.46|286.26|288.14|285.94|288.46|286.26|288.14|285.94|0
1644432750000|2022-02-09 18:52:30|287.82|285.62|287.49|285.29|287.82|285.62|287.49|285.29|0
1644432760000|2022-02-09 18:52:40|287.66|285.46|287.82|285.62|287.82|285.62|287.65|285.45|0
1644432770000|2022-02-09 18:52:50|287.65|285.45|287.74|285.54|287.82|285.62|287.65|285.45|0
1644432780000|2022-02-09 18:53:00|287.65|285.45|287.65|285.45|287.65|285.45|287.65|285.45|0
1644432790000|2022-02-09 18:53:10|287.82|285.62|287.49|285.29|287.82|285.62|287.49|285.29|0
1644432800000|2022-02-09 18:53:20|287.33|285.13|287.33|285.13|287.33|285.13|287.33|285.13|0
1644432810000|2022-02-09 18:53:30|287.65|285.45|287.98|285.78|287.98|285.78|287.65|285.45|0
1644432820000|2022-02-09 18:53:40|288.14|285.94|287.9|285.7|288.14|285.94|287.9|285.7|0
1644432830000|2022-02-09 18:53:50|287.98|285.78|287.65|285.45|287.98|285.78|287.65|285.45|0
1644432840000|2022-02-09 18:54:00|287.74|285.54|287.74|285.54|287.74|285.54|287.74|285.54|0
1644432850000|2022-02-09 18:54:10|287.81|285.61|287.65|285.45|287.81|285.61|287.65|285.45|0
1644432860000|2022-02-09 18:54:20|287.81|285.61|287.81|285.61|287.98|285.78|287.81|285.61|0
1644432870000|2022-02-09 18:54:30|287.65|285.45|287.74|285.54|287.74|285.54|287.65|285.45|0
1644432880000|2022-02-09 18:54:40|287.65|285.45|287.98|285.78|287.98|285.78|287.65|285.45|0
1644432890000|2022-02-09 18:54:50|287.81|285.61|287.65|285.45|287.81|285.61|287.65|285.45|0
1644432900000|2022-02-09 18:55:00|287.81|285.61|287.65|285.45|287.81|285.61|287.65|285.45|0
1644432910000|2022-02-09 18:55:10|287.49|285.29|287.65|285.45|287.65|285.45|287.49|285.29|0
1644432920000|2022-02-09 18:55:20|287.49|285.29|287.33|285.13|287.49|285.29|287.33|285.13|0
1644432930000|2022-02-09 18:55:30|287.49|285.29|287.17|284.97|287.49|285.29|287.17|284.97|0
1644432940000|2022-02-09 18:55:40|287.26|285.06|287.17|284.97|287.26|285.06|287.17|284.97|0
1644432950000|2022-02-09 18:55:50|287.42|285.22|287.33|285.13|287.49|285.29|287.33|285.13|0
1644432960000|2022-02-09 18:56:00|287.49|285.29|287.49|285.29|287.49|285.29|287.49|285.29|0
1644432970000|2022-02-09 18:56:10|287.33|285.13|287.33|285.13|287.33|285.13|287.33|285.13|0
1644432980000|2022-02-09 18:56:20|287.65|285.45|287.65|285.45|287.65|285.45|287.65|285.45|0
1644432990000|2022-02-09 18:56:30|287.49|285.29|287.49|285.29|287.49|285.29|287.49|285.29|0
1644433000000|2022-02-09 18:56:40|287.33|285.13|287.49|285.29|287.49|285.29|287.33|285.13|0
1644433010000|2022-02-09 18:56:50|287.65|285.45|287.81|285.61|287.81|285.61|287.65|285.45|0
1644433030000|2022-02-09 18:57:10|287.97|285.77|287.97|285.77|287.97|285.77|287.97|285.77|0
1644433040000|2022-02-09 18:57:20|288.13|285.93|288.13|285.93|288.3|286.1|288.13|285.93|0
1644433050000|2022-02-09 18:57:30|288.3|286.1|288.13|285.93|288.3|286.1|288.13|285.93|0
1644433060000|2022-02-09 18:57:40|288.29|286.09|287.97|285.77|288.29|286.09|287.97|285.77|0
1644433070000|2022-02-09 18:57:50|287.81|285.61|287.81|285.61|287.81|285.61|287.81|285.61|0
1644433080000|2022-02-09 18:58:00|287.74|285.54|287.97|285.77|287.97|285.77|287.74|285.54|0
1644433090000|2022-02-09 18:58:10|288.13|285.93|287.97|285.77|288.13|285.93|287.97|285.77|0
1644433100000|2022-02-09 18:58:20|288.13|285.93|287.97|285.77|288.13|285.93|287.97|285.77|0
1644433110000|2022-02-09 18:58:30|287.81|285.61|287.65|285.45|287.81|285.61|287.65|285.45|0
1644433130000|2022-02-09 18:58:50|287.81|285.61|287.97|285.77|287.97|285.77|287.81|285.61|0
1644433140000|2022-02-09 18:59:00|288.06|285.86|288.13|285.93|288.13|285.93|287.97|285.77|0
1644433150000|2022-02-09 18:59:10|287.81|285.61|287.81|285.61|287.81|285.61|287.81|285.61|0
1644433160000|2022-02-09 18:59:20|287.97|285.77|287.97|285.77|287.97|285.77|287.97|285.77|0
1644433170000|2022-02-09 18:59:30|288.13|285.93|287.9|285.7|288.13|285.93|287.9|285.7|0
1644433180000|2022-02-09 18:59:40|287.81|285.61|287.49|285.29|287.81|285.61|287.33|285.13|0
1644433190000|2022-02-09 18:59:50|287.33|285.13|287.33|285.13|287.33|285.13|287.33|285.13|0
1644433200000|2022-02-09 19:00:00|287.17|284.97|287.01|284.81|287.17|284.97|286.85|284.65|0
1644433210000|2022-02-09 19:00:10|286.69|284.49|287.01|284.81|287.01|284.81|286.69|284.49|0
1644433220000|2022-02-09 19:00:20|286.69|284.49|287.01|284.81|287.01|284.81|286.69|284.49|0
1644433230000|2022-02-09 19:00:30|286.85|284.65|286.85|284.65|286.85|284.65|286.69|284.49|0
1644433240000|2022-02-09 19:00:40|286.69|284.49|286.53|284.33|286.69|284.49|286.37|284.17|0
1644433250000|2022-02-09 19:00:50|286.37|284.17|286.21|284.01|286.37|284.17|286.21|284.01|0
1644433260000|2022-02-09 19:01:00|286.37|284.17|286.69|284.49|286.69|284.49|286.37|284.17|0
1644433270000|2022-02-09 19:01:10|286.77|284.57|286.85|284.65|286.85|284.65|286.77|284.57|0
1644433280000|2022-02-09 19:01:20|286.69|284.49|286.37|284.17|286.69|284.49|286.37|284.17|0
1644433290000|2022-02-09 19:01:30|286.21|284.01|286.21|284.01|286.21|284.01|286.21|284.01|0
1644433300000|2022-02-09 19:01:40|286.05|283.85|286.21|284.01|286.37|284.17|286.05|283.85|0
1644433310000|2022-02-09 19:01:50|286.37|284.17|286.21|284.01|286.37|284.17|286.21|284.01|0
1644433320000|2022-02-09 19:02:00|286.37|284.17|286.05|283.85|286.37|284.17|286.05|283.85|0
1644433330000|2022-02-09 19:02:10|285.89|283.69|286.05|283.85|286.05|283.85|285.89|283.69|0
1644433340000|2022-02-09 19:02:20|285.89|283.69|285.89|283.69|285.89|283.69|285.89|283.69|0
1644433350000|2022-02-09 19:02:30|285.73|283.53|285.97|283.77|285.97|283.77|285.73|283.53|0
1644433360000|2022-02-09 19:02:40|285.73|283.53|285.41|283.21|285.73|283.53|285.41|283.21|0
1644433370000|2022-02-09 19:02:50|285.57|283.37|285.73|283.53|285.73|283.53|285.41|283.21|0
1644433380000|2022-02-09 19:03:00|285.89|283.69|285.73|283.53|285.89|283.69|285.73|283.53|0
1644433390000|2022-02-09 19:03:10|285.89|283.69|285.57|283.37|285.89|283.69|285.57|283.37|0
1644433400000|2022-02-09 19:03:20|285.41|283.21|285.41|283.21|285.41|283.21|285.41|283.21|0
1644433410000|2022-02-09 19:03:30|285.73|283.53|285.41|283.21|285.73|283.53|285.41|283.21|0
1644433420000|2022-02-09 19:03:40|285.57|283.37|285.41|283.21|285.57|283.37|285.41|283.21|0
1644433460000|2022-02-09 19:04:20|285.73|283.53|285.73|283.53|285.89|283.69|285.73|283.53|0
1644433470000|2022-02-09 19:04:30|285.57|283.37|285.89|283.69|285.89|283.69|285.57|283.37|0
1644433480000|2022-02-09 19:04:40|285.73|283.53|285.89|283.69|285.89|283.69|285.73|283.53|0
1644433490000|2022-02-09 19:04:50|286.05|283.85|286.05|283.85|286.21|284.01|285.89|283.69|0
1644433500000|2022-02-09 19:05:00|286.21|284.01|286.21|284.01|286.21|284.01|286.21|284.01|0
1644433510000|2022-02-09 19:05:10|286.37|284.17|286.21|284.01|286.37|284.17|286.21|284.01|0
1644433520000|2022-02-09 19:05:20|286.05|283.85|286.05|283.85|286.05|283.85|286.05|283.85|0
1644433530000|2022-02-09 19:05:30|285.97|283.77|286.05|283.85|286.05|283.85|285.97|283.77|0
1644433540000|2022-02-09 19:05:40|285.89|283.69|285.89|283.69|285.89|283.69|285.73|283.53|0
1644433550000|2022-02-09 19:05:50|286.05|283.85|285.89|283.69|286.05|283.85|285.89|283.69|0
1644433570000|2022-02-09 19:06:10|285.73|283.53|285.73|283.53|285.73|283.53|285.73|283.53|0
1644433580000|2022-02-09 19:06:20|285.65|283.45|285.57|283.37|285.65|283.45|285.57|283.37|0
1644433590000|2022-02-09 19:06:30|285.25|283.05|285.41|283.21|285.41|283.21|285.25|283.05|0
1644433600000|2022-02-09 19:06:40|285.57|283.37|285.57|283.37|285.73|283.53|285.57|283.37|0
1644433610000|2022-02-09 19:06:50|285.73|283.53|285.73|283.53|285.73|283.53|285.73|283.53|0
1644433620000|2022-02-09 19:07:00|285.89|283.69|285.73|283.53|285.89|283.69|285.73|283.53|0
1644433630000|2022-02-09 19:07:10|285.57|283.37|285.41|283.21|285.57|283.37|285.41|283.21|0
1644433640000|2022-02-09 19:07:20|285.25|283.05|285.09|282.89|285.25|283.05|285.09|282.89|0
1644433650000|2022-02-09 19:07:30|285.25|283.05|285.41|283.21|285.41|283.21|285.09|282.89|0
1644433660000|2022-02-09 19:07:40|285.25|283.05|285.25|283.05|285.25|283.05|285.09|282.89|0
1644433670000|2022-02-09 19:07:50|284.93|282.73|284.93|282.73|285.01|282.81|284.93|282.73|0
1644433680000|2022-02-09 19:08:00|284.61|282.41|284.45|282.25|284.61|282.41|284.45|282.25|0
1644433690000|2022-02-09 19:08:10|284.61|282.41|284.29|282.09|284.61|282.41|284.29|282.09|0
1644433700000|2022-02-09 19:08:20|284.13|281.93|284.45|282.25|284.45|282.25|284.13|281.93|0
1644433720000|2022-02-09 19:08:40|284.29|282.09|284.29|282.09|284.29|282.09|284.29|282.09|0
1644433730000|2022-02-09 19:08:50|284.13|281.93|284.13|281.93|284.13|281.93|284.13|281.93|0
1644433740000|2022-02-09 19:09:00|283.97|281.77|284.13|281.93|284.13|281.93|283.97|281.77|0
1644433750000|2022-02-09 19:09:10|284.29|282.09|284.13|281.93|284.29|282.09|284.13|281.93|0
1644433760000|2022-02-09 19:09:20|284.29|282.09|284.45|282.25|284.45|282.25|284.29|282.09|0
1644433770000|2022-02-09 19:09:30|284.29|282.09|284.29|282.09|284.29|282.09|284.29|282.09|0
1644433780000|2022-02-09 19:09:40|284.13|281.93|284.13|281.93|284.13|281.93|284.13|281.93|0
1644433790000|2022-02-09 19:09:50|283.97|281.77|283.97|281.77|283.97|281.77|283.97|281.77|0
1644433810000|2022-02-09 19:10:10|284.29|282.09|284.29|282.09|284.29|282.09|284.29|282.09|0
1644433820000|2022-02-09 19:10:20|284.13|281.93|284.29|282.09|284.29|282.09|284.13|281.93|0
1644433830000|2022-02-09 19:10:30|284.13|281.93|284.13|281.93|284.13|281.93|284.13|281.93|0
1644433840000|2022-02-09 19:10:40|284.21|282.01|284.13|281.93|284.21|282.01|284.13|281.93|0
1644433850000|2022-02-09 19:10:50|284.29|282.09|284.13|281.93|284.29|282.09|284.13|281.93|0
1644433860000|2022-02-09 19:11:00|283.97|281.77|284.13|281.93|284.13|281.93|283.97|281.77|0
1644433870000|2022-02-09 19:11:10|283.97|281.77|283.97|281.77|283.97|281.77|283.97|281.77|0
1644433880000|2022-02-09 19:11:20|283.81|281.61|283.81|281.61|283.81|281.61|283.81|281.61|0
1644433890000|2022-02-09 19:11:30|283.97|281.77|283.97|281.77|283.97|281.77|283.97|281.77|0
1644433900000|2022-02-09 19:11:40|283.81|281.61|283.81|281.61|283.81|281.61|283.81|281.61|0
1644433910000|2022-02-09 19:11:50|283.97|281.77|284.05|281.85|284.05|281.85|283.97|281.77|0
1644433920000|2022-02-09 19:12:00|284.13|281.93|284.13|281.93|284.13|281.93|284.13|281.93|0
1644433930000|2022-02-09 19:12:10|284.29|282.09|284.21|282.01|284.29|282.09|284.21|282.01|0
1644433940000|2022-02-09 19:12:20|284.45|282.25|284.61|282.41|284.61|282.41|284.45|282.25|0
1644433950000|2022-02-09 19:12:30|284.77|282.57|284.61|282.41|284.77|282.57|284.45|282.25|0
1644433960000|2022-02-09 19:12:40|284.45|282.25|284.29|282.09|284.45|282.25|284.29|282.09|0
1644433980000|2022-02-09 19:13:00|284.13|281.93|283.97|281.77|284.13|281.93|283.81|281.61|0
1644433990000|2022-02-09 19:13:10|283.81|281.61|283.81|281.61|283.81|281.61|283.81|281.61|0
1644434000000|2022-02-09 19:13:20|283.97|281.77|283.81|281.61|283.97|281.77|283.81|281.61|0
1644434010000|2022-02-09 19:13:30|283.97|281.77|283.81|281.61|283.97|281.77|283.81|281.61|0
1644434020000|2022-02-09 19:13:40|283.65|281.45|283.49|281.29|283.65|281.45|283.49|281.29|0
1644434040000|2022-02-09 19:14:00|283.65|281.45|283.49|281.29|283.65|281.45|283.49|281.29|0
1644434050000|2022-02-09 19:14:10|283.65|281.45|283.65|281.45|283.81|281.61|283.65|281.45|0
1644434060000|2022-02-09 19:14:20|283.33|281.13|283.33|281.13|283.33|281.13|283.33|281.13|0
1644434070000|2022-02-09 19:14:30|283.49|281.29|283.65|281.45|283.65|281.45|283.49|281.29|0
1644434080000|2022-02-09 19:14:40|283.97|281.77|283.81|281.61|283.97|281.77|283.81|281.61|0
1644434100000|2022-02-09 19:15:00|283.73|281.53|283.97|281.77|283.97|281.77|283.73|281.53|0
1644434110000|2022-02-09 19:15:10|283.81|281.61|284.13|281.93|284.13|281.93|283.81|281.61|0
1644434130000|2022-02-09 19:15:30|284.29|282.09|284.45|282.25|284.45|282.25|284.29|282.09|0
1644434140000|2022-02-09 19:15:40|284.29|282.09|284.13|281.93|284.29|282.09|284.13|281.93|0
1644434150000|2022-02-09 19:15:50|284.29|282.09|283.97|281.77|284.29|282.09|283.97|281.77|0
1644434160000|2022-02-09 19:16:00|284.13|281.93|284.13|281.93|284.13|281.93|284.13|281.93|0
1644434170000|2022-02-09 19:16:10|283.97|281.77|283.65|281.45|283.97|281.77|283.65|281.45|0
1644434180000|2022-02-09 19:16:20|283.81|281.61|283.81|281.61|283.81|281.61|283.65|281.45|0
1644434190000|2022-02-09 19:16:30|283.65|281.45|283.65|281.45|283.65|281.45|283.65|281.45|0
1644434200000|2022-02-09 19:16:40|283.49|281.29|283.65|281.45|283.65|281.45|283.49|281.29|0
1644434210000|2022-02-09 19:16:50|283.81|281.61|283.81|281.61|283.81|281.61|283.81|281.61|0
1644434220000|2022-02-09 19:17:00|283.65|281.45|283.65|281.45|283.65|281.45|283.49|281.29|0
1644434230000|2022-02-09 19:17:10|283.81|281.61|283.81|281.61|283.81|281.61|283.81|281.61|0
1644434250000|2022-02-09 19:17:30|283.65|281.45|283.49|281.29|283.65|281.45|283.49|281.29|0
1644434260000|2022-02-09 19:17:40|283.33|281.13|283.17|280.97|283.33|281.13|283.17|280.97|0
1644434270000|2022-02-09 19:17:50|283.33|281.13|283.33|281.13|283.33|281.13|283.33|281.13|0
1644434280000|2022-02-09 19:18:00|283.25|281.05|283.33|281.13|283.33|281.13|283.25|281.05|0
1644434290000|2022-02-09 19:18:10|283.17|280.97|283.17|280.97|283.17|280.97|283.01|280.81|0
1644434300000|2022-02-09 19:18:20|283.01|280.81|283.01|280.81|283.01|280.81|283.01|280.81|0
1644434310000|2022-02-09 19:18:30|283.17|280.97|283.33|281.13|283.33|281.13|283.17|280.97|0
1644434320000|2022-02-09 19:18:40|283.49|281.29|283.33|281.13|283.49|281.29|283.17|280.97|0
1644434330000|2022-02-09 19:18:50|283.17|280.97|283.33|281.13|283.33|281.13|283.17|280.97|0
1644434340000|2022-02-09 19:19:00|283.17|280.97|283.33|281.13|283.33|281.13|283.17|280.97|0
1644434350000|2022-02-09 19:19:10|283.17|280.97|283.33|281.13|283.33|281.13|283.17|280.97|0
1644434360000|2022-02-09 19:19:20|283.49|281.29|283.49|281.29|283.49|281.29|283.49|281.29|0
1644434370000|2022-02-09 19:19:30|283.33|281.13|283.65|281.45|283.65|281.45|283.33|281.13|0
1644434380000|2022-02-09 19:19:40|283.81|281.61|283.97|281.77|283.97|281.77|283.81|281.61|0
1644434390000|2022-02-09 19:19:50|283.81|281.61|283.97|281.77|283.97|281.77|283.65|281.45|0
1644434400000|2022-02-09 19:20:00|283.81|281.61|283.81|281.61|283.81|281.61|283.81|281.61|0
1644434410000|2022-02-09 19:20:10|283.65|281.45|283.81|281.61|283.81|281.61|283.65|281.45|0
1644434420000|2022-02-09 19:20:20|283.97|281.77|283.97|281.77|283.97|281.77|283.97|281.77|0
1644434430000|2022-02-09 19:20:30|283.89|281.69|283.89|281.69|283.89|281.69|283.89|281.69|0
1644434440000|2022-02-09 19:20:40|283.81|281.61|283.65|281.45|283.81|281.61|283.65|281.45|0
1644434450000|2022-02-09 19:20:50|283.81|281.61|283.81|281.61|283.81|281.61|283.65|281.45|0
1644434460000|2022-02-09 19:21:00|283.97|281.77|283.81|281.61|283.97|281.77|283.81|281.61|0
1644434470000|2022-02-09 19:21:10|283.97|281.77|283.97|281.77|283.97|281.77|283.81|281.61|0
1644434480000|2022-02-09 19:21:20|284.13|281.93|284.05|281.85|284.13|281.93|284.05|281.85|0
1644434490000|2022-02-09 19:21:30|283.97|281.77|284.12|281.92|284.12|281.92|283.97|281.77|0
1644434510000|2022-02-09 19:21:50|283.97|281.77|283.97|281.77|283.97|281.77|283.97|281.77|0
1644434520000|2022-02-09 19:22:00|284.12|281.92|284.12|281.92|284.12|281.92|284.12|281.92|0
1644434530000|2022-02-09 19:22:10|284.28|282.08|284.44|282.24|284.44|282.24|284.28|282.08|0
1644434540000|2022-02-09 19:22:20|284.28|282.08|284.12|281.92|284.28|282.08|284.12|281.92|0
1644434550000|2022-02-09 19:22:30|283.97|281.77|283.97|281.77|284.12|281.92|283.97|281.77|0
1644434560000|2022-02-09 19:22:40|284.12|281.92|284.12|281.92|284.12|281.92|284.12|281.92|0
1644434570000|2022-02-09 19:22:50|284.28|282.08|283.97|281.77|284.28|282.08|283.97|281.77|0
1644434580000|2022-02-09 19:23:00|283.96|281.76|283.96|281.76|283.96|281.76|283.96|281.76|0
1644434590000|2022-02-09 19:23:10|283.81|281.61|284.12|281.92|284.12|281.92|283.81|281.61|0
1644434600000|2022-02-09 19:23:20|283.96|281.76|284.12|281.92|284.12|281.92|283.96|281.76|0
1644434610000|2022-02-09 19:23:30|284.28|282.08|284.28|282.08|284.28|282.08|284.28|282.08|0
1644434620000|2022-02-09 19:23:40|284.44|282.24|284.6|282.4|284.6|282.4|284.28|282.08|0
1644434640000|2022-02-09 19:24:00|284.44|282.24|284.44|282.24|284.44|282.24|284.44|282.24|0
1644434650000|2022-02-09 19:24:10|284.28|282.08|284.12|281.92|284.28|282.08|284.12|281.92|0
1644434660000|2022-02-09 19:24:20|284.28|282.08|284.28|282.08|284.28|282.08|284.28|282.08|0
1644434680000|2022-02-09 19:24:40|284.12|281.92|284.12|281.92|284.12|281.92|284.12|281.92|0
1644434690000|2022-02-09 19:24:50|284.28|282.08|284.12|281.92|284.28|282.08|284.12|281.92|0
1644434700000|2022-02-09 19:25:00|283.96|281.76|283.96|281.76|283.96|281.76|283.96|281.76|0
1644434710000|2022-02-09 19:25:10|284.12|281.92|283.8|281.6|284.12|281.92|283.8|281.6|0
1644434720000|2022-02-09 19:25:20|283.96|281.76|283.96|281.76|283.96|281.76|283.96|281.76|0
1644434730000|2022-02-09 19:25:30|283.8|281.6|283.8|281.6|283.8|281.6|283.8|281.6|0
1644434740000|2022-02-09 19:25:40|283.65|281.45|283.8|281.6|283.8|281.6|283.65|281.45|0
1644434750000|2022-02-09 19:25:50|283.96|281.76|283.96|281.76|283.96|281.76|283.96|281.76|0
1644434760000|2022-02-09 19:26:00|284.12|281.92|283.96|281.76|284.12|281.92|283.96|281.76|0
1644434780000|2022-02-09 19:26:20|284.12|281.92|284.12|281.92|284.12|281.92|284.12|281.92|0
1644434790000|2022-02-09 19:26:30|283.96|281.76|283.96|281.76|283.96|281.76|283.96|281.76|0
1644434800000|2022-02-09 19:26:40|284.12|281.92|283.96|281.76|284.12|281.92|283.96|281.76|0
1644434810000|2022-02-09 19:26:50|283.8|281.6|283.89|281.69|283.96|281.76|283.8|281.6|0
1644434820000|2022-02-09 19:27:00|283.8|281.6|283.64|281.44|283.8|281.6|283.64|281.44|0
1644434830000|2022-02-09 19:27:10|283.57|281.37|283.49|281.29|283.57|281.37|283.49|281.29|0
1644434850000|2022-02-09 19:27:30|283.33|281.13|283.17|280.97|283.33|281.13|283.17|280.97|0
1644434860000|2022-02-09 19:27:40|283.33|281.13|283.33|281.13|283.33|281.13|283.33|281.13|0
1644434870000|2022-02-09 19:27:50|283.49|281.29|283.49|281.29|283.49|281.29|283.49|281.29|0
1644434880000|2022-02-09 19:28:00|283.64|281.44|283.64|281.44|283.64|281.44|283.49|281.29|0
1644434890000|2022-02-09 19:28:10|283.8|281.6|283.8|281.6|283.8|281.6|283.8|281.6|0
1644434900000|2022-02-09 19:28:20|283.64|281.44|283.49|281.29|283.64|281.44|283.49|281.29|0
1644434910000|2022-02-09 19:28:30|283.33|281.13|283.17|280.97|283.33|281.13|283.17|280.97|0
1644434920000|2022-02-09 19:28:40|283.33|281.13|283.48|281.28|283.49|281.29|283.33|281.13|0
1644434930000|2022-02-09 19:28:50|283.33|281.13|283.33|281.13|283.33|281.13|283.33|281.13|0
1644434940000|2022-02-09 19:29:00|283.25|281.05|283.17|280.97|283.25|281.05|283.17|280.97|0
1644434950000|2022-02-09 19:29:10|283.33|281.13|283.33|281.13|283.33|281.13|283.33|281.13|0
1644434960000|2022-02-09 19:29:20|283.17|280.97|283.17|280.97|283.17|280.97|283.17|280.97|0
1644434980000|2022-02-09 19:29:40|283.33|281.13|283.33|281.13|283.33|281.13|283.33|281.13|0
1644434990000|2022-02-09 19:29:50|283.48|281.28|283.48|281.28|283.48|281.28|283.48|281.28|0
1644435000000|2022-02-09 19:30:00|283.33|281.13|283.33|281.13|283.33|281.13|283.33|281.13|0
1644435010000|2022-02-09 19:30:10|283.48|281.28|283.48|281.28|283.48|281.28|283.48|281.28|0
1644435020000|2022-02-09 19:30:20|283.64|281.44|283.64|281.44|283.64|281.44|283.64|281.44|0
1644435040000|2022-02-09 19:30:40|283.48|281.28|283.33|281.13|283.48|281.28|283.33|281.13|0
1644435050000|2022-02-09 19:30:50|283.32|281.12|283.17|280.97|283.32|281.12|283.17|280.97|0
1644435060000|2022-02-09 19:31:00|283.32|281.12|283.17|280.97|283.32|281.12|283.17|280.97|0
1644435070000|2022-02-09 19:31:10|283.32|281.12|283.48|281.28|283.48|281.28|283.32|281.12|0
1644435080000|2022-02-09 19:31:20|283.64|281.44|283.96|281.76|283.96|281.76|283.64|281.44|0
1644435090000|2022-02-09 19:31:30|283.88|281.68|283.96|281.76|284.12|281.92|283.88|281.68|0
1644435100000|2022-02-09 19:31:40|284.12|281.92|284.12|281.92|284.12|281.92|284.12|281.92|0
1644435110000|2022-02-09 19:31:50|283.96|281.76|283.96|281.76|284.12|281.92|283.96|281.76|0
1644435120000|2022-02-09 19:32:00|284.12|281.92|284.28|282.08|284.28|282.08|284.12|281.92|0
1644435130000|2022-02-09 19:32:10|284.44|282.24|284.28|282.08|284.44|282.24|284.28|282.08|0
1644435140000|2022-02-09 19:32:20|284.12|281.92|283.96|281.76|284.12|281.92|283.96|281.76|0
1644435150000|2022-02-09 19:32:30|283.8|281.6|283.8|281.6|283.8|281.6|283.8|281.6|0
1644435160000|2022-02-09 19:32:40|283.64|281.44|283.8|281.6|283.8|281.6|283.64|281.44|0
1644435170000|2022-02-09 19:32:50|283.64|281.44|283.48|281.28|283.64|281.44|283.48|281.28|0
1644435200000|2022-02-09 19:33:20|283.32|281.12|283.32|281.12|283.32|281.12|283.32|281.12|0
1644435220000|2022-02-09 19:33:40|283.16|280.96|283.16|280.96|283.16|280.96|283.16|280.96|0
1644435230000|2022-02-09 19:33:50|283.32|281.12|283.48|281.28|283.48|281.28|283.32|281.12|0
1644435250000|2022-02-09 19:34:10|283.8|281.6|283.64|281.44|283.8|281.6|283.64|281.44|0
1644435270000|2022-02-09 19:34:30|283.48|281.28|283.32|281.12|283.48|281.28|283.32|281.12|0
1644435280000|2022-02-09 19:34:40|283.48|281.28|283.01|280.81|283.48|281.28|283.01|280.81|0
1644435290000|2022-02-09 19:34:50|283.16|280.96|283.16|280.96|283.16|280.96|283.16|280.96|0
1644435300000|2022-02-09 19:35:00|283.01|280.81|283.16|280.96|283.16|280.96|283.01|280.81|0
1644435310000|2022-02-09 19:35:10|283.01|280.81|283.16|280.96|283.16|280.96|283.01|280.81|0
1644435320000|2022-02-09 19:35:20|283.32|281.12|283.32|281.12|283.32|281.12|283.32|281.12|0
1644435330000|2022-02-09 19:35:30|283.41|281.21|283.48|281.28|283.48|281.28|283.32|281.12|0
1644435340000|2022-02-09 19:35:40|283.64|281.44|283.32|281.12|283.64|281.44|283.32|281.12|0
1644435350000|2022-02-09 19:35:50|283.48|281.28|283.41|281.21|283.48|281.28|283.32|281.12|0
1644435360000|2022-02-09 19:36:00|283.48|281.28|283.32|281.12|283.48|281.28|283.32|281.12|0
1644435370000|2022-02-09 19:36:10|283.16|280.96|283|280.8|283.16|280.96|283|280.8|0
1644435380000|2022-02-09 19:36:20|282.85|280.65|282.85|280.65|282.85|280.65|282.85|280.65|0
1644435390000|2022-02-09 19:36:30|282.69|280.49|282.85|280.65|282.85|280.65|282.69|280.49|0
1644435410000|2022-02-09 19:36:50|282.77|280.57|282.21|280.01|282.77|280.57|282.05|279.85|0
1644435420000|2022-02-09 19:37:00|282.37|280.17|282.05|279.85|282.37|280.17|282.05|279.85|0
1644435430000|2022-02-09 19:37:10|282.21|280.01|282.05|279.85|282.21|280.01|282.05|279.85|0
1644435440000|2022-02-09 19:37:20|281.89|279.69|282.05|279.85|282.05|279.85|281.89|279.69|0
1644435450000|2022-02-09 19:37:30|281.89|279.69|282.05|279.85|282.05|279.85|281.89|279.69|0
1644435460000|2022-02-09 19:37:40|282.21|280.01|282.37|280.17|282.37|280.17|282.21|280.01|0
1644435470000|2022-02-09 19:37:50|282.53|280.33|282.69|280.49|282.69|280.49|282.53|280.33|0
1644435480000|2022-02-09 19:38:00|282.53|280.33|282.53|280.33|282.69|280.49|282.53|280.33|0
1644435490000|2022-02-09 19:38:10|282.37|280.17|282.53|280.33|282.53|280.33|282.37|280.17|0
1644435530000|2022-02-09 19:38:50|282.69|280.49|282.53|280.33|282.69|280.49|282.53|280.33|0
1644435540000|2022-02-09 19:39:00|282.37|280.17|282.37|280.17|282.53|280.33|282.37|280.17|0
1644435550000|2022-02-09 19:39:10|282.53|280.33|282.53|280.33|282.53|280.33|282.45|280.25|0
1644435560000|2022-02-09 19:39:20|282.37|280.17|282.37|280.17|282.37|280.17|282.37|280.17|0
1644435570000|2022-02-09 19:39:30|282.53|280.33|282.69|280.49|282.69|280.49|282.53|280.33|0
1644435580000|2022-02-09 19:39:40|282.53|280.33|282.37|280.17|282.53|280.33|282.37|280.17|0
1644435590000|2022-02-09 19:39:50|282.29|280.09|282.29|280.09|282.29|280.09|282.29|280.09|0
1644435600000|2022-02-09 19:40:00|282.37|280.17|282.53|280.33|282.53|280.33|282.37|280.17|0
1644435610000|2022-02-09 19:40:10|282.37|280.17|282.53|280.33|282.53|280.33|282.37|280.17|0
1644435620000|2022-02-09 19:40:20|282.37|280.17|282.37|280.17|282.37|280.17|282.37|280.17|0
1644435630000|2022-02-09 19:40:30|282.21|280.01|282.37|280.17|282.37|280.17|282.21|280.01|0
1644435640000|2022-02-09 19:40:40|282.21|280.01|282.21|280.01|282.21|280.01|282.21|280.01|0
1644435650000|2022-02-09 19:40:50|282.37|280.17|282.37|280.17|282.37|280.17|282.37|280.17|0
1644435660000|2022-02-09 19:41:00|282.53|280.33|282.21|280.01|282.53|280.33|282.21|280.01|0
1644435670000|2022-02-09 19:41:10|282.37|280.17|282.29|280.09|282.37|280.17|282.21|280.01|0
1644435680000|2022-02-09 19:41:20|282.21|280.01|282.21|280.01|282.21|280.01|282.21|280.01|0
1644435690000|2022-02-09 19:41:30|283|280.8|283|280.8|283|280.8|283|280.8|0
1644435700000|2022-02-09 19:41:40|283.16|280.96|283.56|281.36|283.56|281.36|283.16|280.96|0
1644435710000|2022-02-09 19:41:50|283.48|281.28|283.48|281.28|283.48|281.28|283.32|281.12|0
1644435730000|2022-02-09 19:42:10|283.32|281.12|283.32|281.12|283.32|281.12|283.32|281.12|0
1644435740000|2022-02-09 19:42:20|283.48|281.28|283.32|281.12|283.48|281.28|283.32|281.12|0
1644435750000|2022-02-09 19:42:30|283|280.8|283|280.8|283|280.8|282.84|280.64|0
1644435780000|2022-02-09 19:43:00|282.84|280.64|282.68|280.48|282.84|280.64|282.68|280.48|0
1644435790000|2022-02-09 19:43:10|282.52|280.32|282.52|280.32|282.52|280.32|282.37|280.17|0
1644435810000|2022-02-09 19:43:30|282.37|280.17|282.52|280.32|282.52|280.32|282.37|280.17|0
1644435820000|2022-02-09 19:43:40|282.68|280.48|282.68|280.48|282.84|280.64|282.68|280.48|0
1644435830000|2022-02-09 19:43:50|282.84|280.64|282.68|280.48|282.84|280.64|282.68|280.48|0
1644435840000|2022-02-09 19:44:00|282.84|280.64|282.84|280.64|282.84|280.64|282.84|280.64|0
1644435850000|2022-02-09 19:44:10|283|280.8|283|280.8|283|280.8|283|280.8|0
1644435860000|2022-02-09 19:44:20|283.16|280.96|283|280.8|283.16|280.96|283|280.8|0
1644435870000|2022-02-09 19:44:30|282.84|280.64|282.84|280.64|282.84|280.64|282.84|280.64|0
1644435900000|2022-02-09 19:45:00|282.68|280.48|282.52|280.32|282.68|280.48|282.52|280.32|0
1644435920000|2022-02-09 19:45:20|282.68|280.48|282.68|280.48|282.68|280.48|282.68|280.48|0
1644435930000|2022-02-09 19:45:30|282.84|280.64|282.84|280.64|282.84|280.64|282.84|280.64|0
1644435940000|2022-02-09 19:45:40|283|280.8|283|280.8|283|280.8|283|280.8|0
1644435950000|2022-02-09 19:45:50|282.84|280.64|282.84|280.64|282.84|280.64|282.84|280.64|0
1644435960000|2022-02-09 19:46:00|283|280.8|283.32|281.12|283.32|281.12|283|280.8|0
1644435970000|2022-02-09 19:46:10|283.16|280.96|283|280.8|283.16|280.96|283|280.8|0
1644435980000|2022-02-09 19:46:20|283.16|280.96|283.32|281.12|283.32|281.12|283|280.8|0
1644436010000|2022-02-09 19:46:50|283.48|281.28|283.32|281.12|283.48|281.28|283.32|281.12|0
1644436050000|2022-02-09 19:47:30|283.64|281.44|283.79|281.59|283.79|281.59|283.64|281.44|0
1644436060000|2022-02-09 19:47:40|283.64|281.44|283.64|281.44|283.79|281.59|283.64|281.44|0
1644436070000|2022-02-09 19:47:50|283.79|281.59|283.79|281.59|283.95|281.75|283.79|281.59|0
1644436080000|2022-02-09 19:48:00|283.95|281.75|283.95|281.75|283.95|281.75|283.79|281.59|0
1644436090000|2022-02-09 19:48:10|283.79|281.59|283.79|281.59|283.79|281.59|283.79|281.59|0
1644436100000|2022-02-09 19:48:20|283.64|281.44|283.79|281.59|283.79|281.59|283.64|281.44|0
1644436110000|2022-02-09 19:48:30|283.95|281.75|283.95|281.75|283.95|281.75|283.95|281.75|0
1644436120000|2022-02-09 19:48:40|284.11|281.91|283.95|281.75|284.11|281.91|283.95|281.75|0
1644436130000|2022-02-09 19:48:50|284.11|281.91|284.43|282.23|284.43|282.23|284.11|281.91|0
1644436140000|2022-02-09 19:49:00|284.27|282.07|284.11|281.91|284.27|282.07|284.11|281.91|0
1644436150000|2022-02-09 19:49:10|284.27|282.07|284.11|281.91|284.27|282.07|284.11|281.91|0
1644436170000|2022-02-09 19:49:30|284.27|282.07|284.43|282.23|284.43|282.23|284.27|282.07|0
1644436180000|2022-02-09 19:49:40|284.59|282.39|284.59|282.39|284.59|282.39|284.59|282.39|0
1644436190000|2022-02-09 19:49:50|284.67|282.47|284.59|282.39|284.67|282.47|284.59|282.39|0
1644436200000|2022-02-09 19:50:00|284.43|282.23|284.43|282.23|284.43|282.23|284.43|282.23|0
1644436210000|2022-02-09 19:50:10|284.59|282.39|284.59|282.39|284.67|282.47|284.59|282.39|0
1644436220000|2022-02-09 19:50:20|284.43|282.23|284.43|282.23|284.43|282.23|284.43|282.23|0
1644436230000|2022-02-09 19:50:30|284.27|282.07|284.27|282.07|284.27|282.07|284.27|282.07|0
1644436240000|2022-02-09 19:50:40|284.59|282.39|284.59|282.39|284.59|282.39|284.59|282.39|0
1644436250000|2022-02-09 19:50:50|284.51|282.31|284.43|282.23|284.51|282.31|284.43|282.23|0
1644436260000|2022-02-09 19:51:00|284.59|282.39|284.59|282.39|284.59|282.39|284.59|282.39|0
1644436270000|2022-02-09 19:51:10|284.75|282.55|284.59|282.39|284.75|282.55|284.59|282.39|0
1644436280000|2022-02-09 19:51:20|284.43|282.23|284.27|282.07|284.43|282.23|284.27|282.07|0
1644436290000|2022-02-09 19:51:30|284.11|281.91|284.11|281.91|284.11|281.91|284.11|281.91|0
1644436300000|2022-02-09 19:51:40|283.79|281.59|283.63|281.43|283.79|281.59|283.63|281.43|0
1644436310000|2022-02-09 19:51:50|283.79|281.59|283.79|281.59|283.79|281.59|283.79|281.59|0
1644436320000|2022-02-09 19:52:00|283.95|281.75|283.95|281.75|283.95|281.75|283.95|281.75|0
1644436330000|2022-02-09 19:52:10|283.79|281.59|283.95|281.75|283.95|281.75|283.79|281.59|0
1644436340000|2022-02-09 19:52:20|283.79|281.59|284.27|282.07|284.27|282.07|283.79|281.59|0
1644436350000|2022-02-09 19:52:30|284.11|281.91|283.79|281.59|284.11|281.91|283.79|281.59|0
1644436360000|2022-02-09 19:52:40|283.63|281.43|283.63|281.43|283.63|281.43|283.63|281.43|0
1644436370000|2022-02-09 19:52:50|283.79|281.59|283.95|281.75|283.95|281.75|283.79|281.59|0
1644436380000|2022-02-09 19:53:00|283.79|281.59|285.07|282.87|285.87|283.67|283.79|281.59|0
1644436390000|2022-02-09 19:53:10|285.39|283.19|285.39|283.19|285.39|283.19|285.07|282.87|0
1644436400000|2022-02-09 19:53:20|285.23|283.03|285.07|282.87|285.23|283.03|285.07|282.87|0
1644436410000|2022-02-09 19:53:30|284.91|282.71|284.75|282.55|284.91|282.71|284.75|282.55|0
1644436420000|2022-02-09 19:53:40|284.59|282.39|284.59|282.39|284.75|282.55|284.59|282.39|0
1644436430000|2022-02-09 19:53:50|284.75|282.55|284.59|282.39|284.75|282.55|284.59|282.39|0
1644436440000|2022-02-09 19:54:00|284.75|282.55|284.75|282.55|284.75|282.55|284.75|282.55|0
1644436450000|2022-02-09 19:54:10|284.91|282.71|284.75|282.55|284.91|282.71|284.75|282.55|0
1644436460000|2022-02-09 19:54:20|284.59|282.39|284.91|282.71|284.91|282.71|284.59|282.39|0
1644436470000|2022-02-09 19:54:30|284.75|282.55|284.91|282.71|284.91|282.71|284.75|282.55|0
1644436480000|2022-02-09 19:54:40|285.07|282.87|284.91|282.71|285.07|282.87|284.75|282.55|0
1644436490000|2022-02-09 19:54:50|285.07|282.87|284.91|282.71|285.07|282.87|284.91|282.71|0
1644436500000|2022-02-09 19:55:00|285.07|282.87|285.07|282.87|285.07|282.87|285.07|282.87|0
1644436520000|2022-02-09 19:55:20|284.91|282.71|284.91|282.71|284.91|282.71|284.91|282.71|0
1644436530000|2022-02-09 19:55:30|285.07|282.87|284.91|282.71|285.07|282.87|284.91|282.71|0
1644436540000|2022-02-09 19:55:40|284.75|282.55|285.07|282.87|285.07|282.87|284.75|282.55|0
1644436550000|2022-02-09 19:55:50|284.91|282.71|285.07|282.87|285.07|282.87|284.91|282.71|0
1644436560000|2022-02-09 19:56:00|285.23|283.03|286.18|283.98|286.18|283.98|285.23|283.03|0
1644436570000|2022-02-09 19:56:10|286.02|283.82|285.86|283.66|286.02|283.82|285.7|283.5|0
1644436580000|2022-02-09 19:56:20|286.18|283.98|286.02|283.82|286.18|283.98|286.02|283.82|0
1644436590000|2022-02-09 19:56:30|286.18|283.98|286.02|283.82|286.34|284.14|286.02|283.82|0
1644436600000|2022-02-09 19:56:40|285.7|283.5|285.54|283.34|285.7|283.5|285.54|283.34|0
1644436610000|2022-02-09 19:56:50|285.7|283.5|285.86|283.66|285.86|283.66|285.7|283.5|0
1644436620000|2022-02-09 19:57:00|285.7|283.5|285.86|283.66|285.86|283.66|285.7|283.5|0
1644436630000|2022-02-09 19:57:10|285.7|283.5|285.38|283.18|285.7|283.5|285.38|283.18|0
1644436640000|2022-02-09 19:57:20|285.23|283.03|285.38|283.18|285.38|283.18|285.23|283.03|0
1644436650000|2022-02-09 19:57:30|285.54|283.34|285.54|283.34|285.54|283.34|285.54|283.34|0
1644436660000|2022-02-09 19:57:40|285.86|283.66|286.34|284.14|286.34|284.14|285.86|283.66|0
1644436670000|2022-02-09 19:57:50|286.18|283.98|286.34|284.14|286.34|284.14|286.18|283.98|0
1644436680000|2022-02-09 19:58:00|286.82|284.62|286.5|284.3|286.82|284.62|286.5|284.3|0
1644436690000|2022-02-09 19:58:10|287.14|284.94|286.82|284.62|287.14|284.94|286.82|284.62|0
1644436700000|2022-02-09 19:58:20|286.98|284.78|286.98|284.78|286.98|284.78|286.82|284.62|0
1644436710000|2022-02-09 19:58:30|287.3|285.1|287.14|284.94|287.3|285.1|286.98|284.78|0
1644436720000|2022-02-09 19:58:40|287.3|285.1|287.3|285.1|287.47|285.27|287.3|285.1|0
1644436730000|2022-02-09 19:58:50|287.47|285.27|287.14|284.94|287.47|285.27|287.14|284.94|0
1644436740000|2022-02-09 19:59:00|287.3|285.1|287.23|285.03|287.3|285.1|287.14|284.94|0
1644436750000|2022-02-09 19:59:10|287.3|285.1|287.46|285.26|287.46|285.26|287.3|285.1|0
1644436760000|2022-02-09 19:59:20|287.63|285.43|287.63|285.43|287.63|285.43|287.46|285.26|0
1644436770000|2022-02-09 19:59:30|287.79|285.59|287.63|285.43|287.79|285.59|287.63|285.43|0
1644436780000|2022-02-09 19:59:40|287.79|285.59|287.95|285.75|288.11|285.91|287.79|285.59|0
1644436790000|2022-02-09 19:59:50|287.79|285.59|287.95|285.75|287.95|285.75|287.79|285.59|0
1644436800000|2022-02-09 20:00:00|287.79|285.59|288.03|285.83|288.11|285.91|287.79|285.59|0
1644436810000|2022-02-09 20:00:10|288.43|286.23|288.59|286.39|288.59|286.39|288.11|285.91|0
1644436820000|2022-02-09 20:00:20|288.75|286.55|288.91|286.71|289.07|286.87|288.75|286.55|0
1644436830000|2022-02-09 20:00:30|289.23|287.03|288.75|286.55|289.88|287.68|288.75|286.55|0
1644436840000|2022-02-09 20:00:40|289.07|286.87|288.59|286.39|289.07|286.87|288.59|286.39|0
1644436850000|2022-02-09 20:00:50|288.43|286.23|288.27|286.07|288.43|286.23|288.27|286.07|0
1644436860000|2022-02-09 20:01:00|288.43|286.23|288.43|286.23|288.43|286.23|288.27|286.07|0
1644436870000|2022-02-09 20:01:10|288.59|286.39|288.43|286.23|288.59|286.39|288.43|286.23|0
1644436880000|2022-02-09 20:01:20|288.27|286.07|288.11|285.91|288.27|286.07|288.11|285.91|0
1644436890000|2022-02-09 20:01:30|287.95|285.75|287.95|285.75|287.95|285.75|287.78|285.58|0
1644436900000|2022-02-09 20:01:40|287.78|285.58|287.95|285.75|287.95|285.75|287.78|285.58|0
1644436910000|2022-02-09 20:01:50|287.78|285.58|287.78|285.58|287.95|285.75|287.78|285.58|0
1644436920000|2022-02-09 20:02:00|287.62|285.42|287.62|285.42|287.78|285.58|287.62|285.42|0
1644436930000|2022-02-09 20:02:10|287.46|285.26|287.62|285.42|287.62|285.42|287.46|285.26|0
1644436940000|2022-02-09 20:02:20|287.78|285.58|289.55|287.35|289.55|287.35|287.78|285.58|0
1644436950000|2022-02-09 20:02:30|289.39|287.19|289.55|287.35|289.55|287.35|289.39|287.19|0
1644436960000|2022-02-09 20:02:40|289.71|287.51|290.2|288|290.2|288|289.71|287.51|0
1644436970000|2022-02-09 20:02:50|290.36|288.16|290.2|288|290.68|288.48|290.2|288|0
1644436980000|2022-02-09 20:03:00|290.36|288.16|290.84|288.64|290.84|288.64|290.36|288.16|0
1644436990000|2022-02-09 20:03:10|290.36|288.16|290.2|288|290.36|288.16|290.2|288|0
1644437000000|2022-02-09 20:03:20|289.39|287.19|289.23|287.03|289.55|287.35|289.23|287.03|0
1644437010000|2022-02-09 20:03:30|289.39|287.19|289.23|287.03|289.39|287.19|289.23|287.03|0
1644437020000|2022-02-09 20:03:40|289.07|286.87|288.91|286.71|289.23|287.03|288.91|286.71|0
1644437030000|2022-02-09 20:03:50|288.75|286.55|288.91|286.71|288.91|286.71|288.75|286.55|0
1644437040000|2022-02-09 20:04:00|288.75|286.55|288.75|286.55|288.91|286.71|288.75|286.55|0
1644437050000|2022-02-09 20:04:10|288.59|286.39|288.59|286.39|288.59|286.39|288.43|286.23|0
1644437060000|2022-02-09 20:04:20|288.75|286.55|288.43|286.23|288.75|286.55|288.27|286.07|0
1644437070000|2022-02-09 20:04:30|288.1|285.9|288.1|285.9|288.1|285.9|287.94|285.74|0
1644437090000|2022-02-09 20:04:50|287.94|285.74|288.03|285.83|288.26|286.06|287.94|285.74|0
1644437100000|2022-02-09 20:05:00|288.1|285.9|289.07|286.87|289.07|286.87|288.1|285.9|0
1644437110000|2022-02-09 20:05:10|289.47|287.27|289.55|287.35|289.71|287.51|289.47|287.27|0
1644437120000|2022-02-09 20:05:20|289.71|287.51|290.04|287.84|290.04|287.84|289.71|287.51|0
1644437130000|2022-02-09 20:05:30|290.2|288|290.2|288|290.2|288|290.2|288|0
1644437140000|2022-02-09 20:05:40|290.04|287.84|290.04|287.84|290.36|288.16|290.04|287.84|0
1644437150000|2022-02-09 20:05:50|289.71|287.51|289.87|287.67|289.87|287.67|289.71|287.51|0
1644437160000|2022-02-09 20:06:00|290.04|287.84|291|288.8|291|288.8|290.04|287.84|0
1644437170000|2022-02-09 20:06:10|291.33|289.13|291|288.8|291.33|289.13|291|288.8|0
1644437180000|2022-02-09 20:06:20|291.17|288.97|290.36|288.16|291.17|288.97|290.36|288.16|0
1644437190000|2022-02-09 20:06:30|290.28|288.08|290.36|288.16|290.36|288.16|290.28|288.08|0
1644437200000|2022-02-09 20:06:40|290.52|288.32|290.52|288.32|290.52|288.32|290.36|288.16|0
1644437210000|2022-02-09 20:06:50|290.84|288.64|291.16|288.96|291.16|288.96|290.84|288.64|0
1644437220000|2022-02-09 20:07:00|291.49|289.29|291.16|288.96|291.65|289.45|291|288.8|0
1644437230000|2022-02-09 20:07:10|291.33|289.13|291.16|288.96|291.33|289.13|291|288.8|0
1644437240000|2022-02-09 20:07:20|291|288.8|290.84|288.64|291|288.8|290.84|288.64|0
1644437250000|2022-02-09 20:07:30|291|288.8|290.84|288.64|291|288.8|290.68|288.48|0
1644437260000|2022-02-09 20:07:40|290.68|288.48|291.49|289.29|291.49|289.29|290.68|288.48|0
1644437270000|2022-02-09 20:07:50|291.57|289.37|291.49|289.29|291.65|289.45|291.49|289.29|0
1644437280000|2022-02-09 20:08:00|291.65|289.45|291.65|289.45|291.65|289.45|291.49|289.29|0
1644437290000|2022-02-09 20:08:10|291.81|289.61|291.33|289.13|291.81|289.61|291.33|289.13|0
1644437300000|2022-02-09 20:08:20|291.16|288.96|291|288.8|291.16|288.96|291|288.8|0
1644437310000|2022-02-09 20:08:30|291.16|288.96|290.76|288.56|291.16|288.96|290.76|288.56|0
1644437320000|2022-02-09 20:08:40|290.84|288.64|290.84|288.64|290.84|288.64|290.84|288.64|0
1644437330000|2022-02-09 20:08:50|290.68|288.48|290.68|288.48|290.68|288.48|290.68|288.48|0
1644437340000|2022-02-09 20:09:00|290.84|288.64|290.84|288.64|291|288.8|290.84|288.64|0
1644437350000|2022-02-09 20:09:10|291|288.8|290.84|288.64|291|288.8|290.84|288.64|0
1644437360000|2022-02-09 20:09:20|291|288.8|291.16|288.96|291.16|288.96|291|288.8|0
1644437370000|2022-02-09 20:09:30|291|288.8|291|288.8|291|288.8|291|288.8|0
1644437380000|2022-02-09 20:09:40|290.84|288.64|291|288.8|291|288.8|290.84|288.64|0
1644437390000|2022-02-09 20:09:50|290.84|288.64|291.81|289.61|291.81|289.61|290.84|288.64|0
1644437400000|2022-02-09 20:10:00|291|288.8|290.84|288.64|291.16|288.96|290.84|288.64|0
1644437410000|2022-02-09 20:10:10|290.52|288.32|290.44|288.24|290.68|288.48|290.44|288.24|0
1644437420000|2022-02-09 20:10:20|290.52|288.32|290.68|288.48|290.68|288.48|290.52|288.32|0
1644437430000|2022-02-09 20:10:30|290.36|288.16|290.36|288.16|290.52|288.32|290.36|288.16|0
1644437440000|2022-02-09 20:10:40|289.71|287.51|289.87|287.67|290.03|287.83|289.71|287.51|0
1644437450000|2022-02-09 20:10:50|289.71|287.51|289.79|287.59|289.87|287.67|289.71|287.51|0
1644437460000|2022-02-09 20:11:00|289.55|287.35|289.55|287.35|289.71|287.51|289.55|287.35|0
1644437470000|2022-02-09 20:11:10|289.23|287.03|289.55|287.35|289.55|287.35|289.23|287.03|0
1644437480000|2022-02-09 20:11:20|289.39|287.19|289.39|287.19|289.55|287.35|289.39|287.19|0
1644437490000|2022-02-09 20:11:30|289.55|287.35|289.87|287.67|289.87|287.67|289.55|287.35|0
1644437500000|2022-02-09 20:11:40|290.03|287.83|289.71|287.51|290.03|287.83|289.71|287.51|0
1644437510000|2022-02-09 20:11:50|289.87|287.67|289.87|287.67|289.87|287.67|289.87|287.67|0
1644437520000|2022-02-09 20:12:00|290.03|287.83|290.19|287.99|290.36|288.16|290.03|287.83|0
1644437530000|2022-02-09 20:12:10|290.35|288.15|290.52|288.32|290.52|288.32|290.35|288.15|0
1644437540000|2022-02-09 20:12:20|290.68|288.48|290.52|288.32|290.68|288.48|290.52|288.32|0
1644437550000|2022-02-09 20:12:30|290.35|288.15|290.52|288.32|290.52|288.32|290.35|288.15|0
1644437560000|2022-02-09 20:12:40|290.68|288.48|290.52|288.32|290.68|288.48|290.52|288.32|0
1644437570000|2022-02-09 20:12:50|290.35|288.15|290.19|287.99|290.35|288.15|290.19|287.99|0
1644437580000|2022-02-09 20:13:00|290.35|288.15|290.52|288.32|290.52|288.32|290.19|287.99|0
1644437600000|2022-02-09 20:13:20|290.35|288.15|290.52|288.32|290.52|288.32|290.35|288.15|0
1644437610000|2022-02-09 20:13:30|290.35|288.15|290.03|287.83|290.35|288.15|290.03|287.83|0
1644437620000|2022-02-09 20:13:40|290.19|287.99|290.03|287.83|290.19|287.99|290.03|287.83|0
1644437630000|2022-02-09 20:13:50|290.19|287.99|290.84|288.64|290.84|288.64|290.19|287.99|0
1644437640000|2022-02-09 20:14:00|290.68|288.48|291.32|289.12|291.32|289.12|290.68|288.48|0
1644437650000|2022-02-09 20:14:10|291.16|288.96|291.32|289.12|291.32|289.12|291.16|288.96|0
1644437660000|2022-02-09 20:14:20|291.48|289.28|291.48|289.28|291.48|289.28|291.48|289.28|0
1644437670000|2022-02-09 20:14:30|291.32|289.12|291.16|288.96|291.48|289.28|291.16|288.96|0
1644437680000|2022-02-09 20:14:40|291|288.8|291.32|289.12|291.32|289.12|291|288.8|0
1644437690000|2022-02-09 20:14:50|291.16|288.96|291.65|289.45|291.65|289.45|291.16|288.96|0
1644437700000|2022-02-09 20:15:00|291.48|289.28|291.32|289.12|291.81|289.61|291.32|289.12|0
1644437710000|2022-02-09 20:15:10|291.48|289.28|291.48|289.28|291.48|289.28|291.16|288.96|0
1644437720000|2022-02-09 20:15:20|291.65|289.45|291.65|289.45|291.65|289.45|291.48|289.28|0
1644437730000|2022-02-09 20:15:30|291.81|289.61|291.81|289.61|291.81|289.61|291.81|289.61|0
1644437740000|2022-02-09 20:15:40|291.48|289.28|291.65|289.45|291.65|289.45|291.48|289.28|0
1644437750000|2022-02-09 20:15:50|291.48|289.28|291.65|289.45|291.81|289.61|291.48|289.28|0
1644437760000|2022-02-09 20:16:00|291.81|289.61|291.16|288.96|291.81|289.61|291.16|288.96|0
1644437770000|2022-02-09 20:16:10|291.32|289.12|291.16|288.96|291.48|289.28|291.16|288.96|0
1644437780000|2022-02-09 20:16:20|291.32|289.12|291.16|288.96|291.32|289.12|291|288.8|0
1644437790000|2022-02-09 20:16:30|291.32|289.12|291.08|288.88|291.32|289.12|291.08|288.88|0
1644437800000|2022-02-09 20:16:40|291.16|288.96|291.48|289.28|291.48|289.28|291.16|288.96|0
1644437810000|2022-02-09 20:16:50|291.81|289.61|291.81|289.61|291.97|289.77|291.81|289.61|0
1644437820000|2022-02-09 20:17:00|291.97|289.77|292.13|289.93|292.29|290.09|291.97|289.77|0
1644437830000|2022-02-09 20:17:10|292.29|290.09|292.45|290.25|292.45|290.25|292.29|290.09|0
1644437840000|2022-02-09 20:17:20|292.29|290.09|292.29|290.09|292.45|290.25|292.29|290.09|0
1644437850000|2022-02-09 20:17:30|292.45|290.25|292.45|290.25|292.45|290.25|292.45|290.25|0
1644437860000|2022-02-09 20:17:40|293.1|290.9|293.1|290.9|293.1|290.9|292.94|290.74|0
1644437870000|2022-02-09 20:17:50|292.78|290.58|292.45|290.25|292.78|290.58|292.45|290.25|0
1644437880000|2022-02-09 20:18:00|292.62|290.42|292.62|290.42|292.78|290.58|292.62|290.42|0
1644437890000|2022-02-09 20:18:10|292.78|290.58|292.94|290.74|292.94|290.74|292.78|290.58|0
1644437900000|2022-02-09 20:18:20|292.78|290.58|293.43|291.23|293.59|291.39|292.78|290.58|0
1644437910000|2022-02-09 20:18:30|293.27|291.07|292.62|290.42|293.27|291.07|292.62|290.42|0
1644437920000|2022-02-09 20:18:40|292.94|290.74|292.78|290.58|292.94|290.74|292.78|290.58|0
1644437930000|2022-02-09 20:18:50|292.62|290.42|292.13|289.93|292.62|290.42|292.13|289.93|0
1644437940000|2022-02-09 20:19:00|291.97|289.77|291.64|289.44|291.97|289.77|291.64|289.44|0
1644437950000|2022-02-09 20:19:10|291.48|289.28|291.16|288.96|291.48|289.28|291.16|288.96|0
1644437960000|2022-02-09 20:19:20|290.84|288.64|290.67|288.47|290.84|288.64|290.67|288.47|0
1644437970000|2022-02-09 20:19:30|290.51|288.31|290.67|288.47|290.67|288.47|290.51|288.31|0
1644437980000|2022-02-09 20:19:40|290.51|288.31|290.51|288.31|290.67|288.47|290.51|288.31|0
1644437990000|2022-02-09 20:19:50|290.35|288.15|290.51|288.31|290.67|288.47|290.35|288.15|0
1644438000000|2022-02-09 20:20:00|290.03|287.83|290.19|287.99|290.19|287.99|290.03|287.83|0
1644438010000|2022-02-09 20:20:10|290.03|287.83|290.35|288.15|290.51|288.31|290.03|287.83|0
1644438020000|2022-02-09 20:20:20|290.51|288.31|290.35|288.15|290.51|288.31|290.35|288.15|0
1644438040000|2022-02-09 20:20:40|290.51|288.31|290.35|288.15|290.51|288.31|290.35|288.15|0
1644438050000|2022-02-09 20:20:50|290.51|288.31|290.84|288.64|290.84|288.64|290.51|288.31|0
1644438060000|2022-02-09 20:21:00|290.67|288.47|290.6|288.4|290.67|288.47|290.35|288.15|0
1644438070000|2022-02-09 20:21:10|290.51|288.31|290.19|287.99|290.51|288.31|290.19|287.99|0
1644438080000|2022-02-09 20:21:20|289.87|287.67|289.71|287.51|289.87|287.67|289.71|287.51|0
1644438090000|2022-02-09 20:21:30|289.54|287.34|289.22|287.02|289.71|287.51|289.06|286.86|0
1644438100000|2022-02-09 20:21:40|289.06|286.86|288.9|286.7|289.06|286.86|288.9|286.7|0
1644438110000|2022-02-09 20:21:50|288.98|286.78|289.06|286.86|289.06|286.86|288.98|286.78|0
1644438120000|2022-02-09 20:22:00|289.22|287.02|289.38|287.18|289.38|287.18|289.22|287.02|0
1644438130000|2022-02-09 20:22:10|289.71|287.51|289.71|287.51|289.71|287.51|289.54|287.34|0
1644438140000|2022-02-09 20:22:20|289.54|287.34|289.71|287.51|289.87|287.67|289.54|287.34|0
1644438150000|2022-02-09 20:22:30|289.54|287.34|289.38|287.18|289.54|287.34|289.38|287.18|0
1644438160000|2022-02-09 20:22:40|289.71|287.51|289.38|287.18|289.71|287.51|289.38|287.18|0
1644438170000|2022-02-09 20:22:50|289.54|287.34|289.54|287.34|289.54|287.34|289.47|287.27|0
1644438180000|2022-02-09 20:23:00|289.71|287.51|289.54|287.34|289.71|287.51|289.54|287.34|0
1644438190000|2022-02-09 20:23:10|289.38|287.18|289.38|287.18|289.38|287.18|289.31|287.11|0
1644438200000|2022-02-09 20:23:20|289.54|287.34|290.03|287.83|290.03|287.83|289.54|287.34|0
1644438210000|2022-02-09 20:23:30|290.19|287.99|290.03|287.83|290.19|287.99|290.03|287.83|0
1644438220000|2022-02-09 20:23:40|289.7|287.5|289.38|287.18|289.7|287.5|289.38|287.18|0
1644438230000|2022-02-09 20:23:50|289.22|287.02|289.38|287.18|289.38|287.18|289.22|287.02|0
1644438240000|2022-02-09 20:24:00|289.22|287.02|289.22|287.02|289.22|287.02|289.22|287.02|0
1644438250000|2022-02-09 20:24:10|288.74|286.54|288.74|286.54|288.9|286.7|288.74|286.54|0
1644438260000|2022-02-09 20:24:20|288.58|286.38|288.58|286.38|288.58|286.38|288.58|286.38|0
1644438270000|2022-02-09 20:24:30|288.74|286.54|288.9|286.7|288.9|286.7|288.74|286.54|0
1644438280000|2022-02-09 20:24:40|288.74|286.54|288.74|286.54|288.74|286.54|288.58|286.38|0
1644438290000|2022-02-09 20:24:50|288.58|286.38|288.9|286.7|288.9|286.7|288.58|286.38|0
1644438300000|2022-02-09 20:25:00|288.74|286.54|288.42|286.22|288.74|286.54|288.42|286.22|0
1644438310000|2022-02-09 20:25:10|288.74|286.54|288.58|286.38|288.9|286.7|288.58|286.38|0
1644438320000|2022-02-09 20:25:20|288.42|286.22|288.74|286.54|288.74|286.54|288.42|286.22|0
1644438330000|2022-02-09 20:25:30|288.9|286.7|288.9|286.7|288.9|286.7|288.9|286.7|0
1644438340000|2022-02-09 20:25:40|288.58|286.38|288.58|286.38|288.9|286.7|288.58|286.38|0
1644438350000|2022-02-09 20:25:50|288.74|286.54|289.06|286.86|289.06|286.86|288.74|286.54|0
1644438360000|2022-02-09 20:26:00|289.38|287.18|289.54|287.34|289.54|287.34|289.38|287.18|0
1644438370000|2022-02-09 20:26:10|289.7|287.5|290.19|287.99|290.19|287.99|289.7|287.5|0
1644438380000|2022-02-09 20:26:20|290.35|288.15|290.35|288.15|290.35|288.15|290.19|287.99|0
1644438390000|2022-02-09 20:26:30|290.51|288.31|290.99|288.79|290.99|288.79|290.51|288.31|0
1644438400000|2022-02-09 20:26:40|290.83|288.63|290.83|288.63|290.99|288.79|290.67|288.47|0
1644438410000|2022-02-09 20:26:50|290.67|288.47|290.19|287.99|290.67|288.47|290.19|287.99|0
1644438420000|2022-02-09 20:27:00|290.03|287.83|290.19|287.99|290.19|287.99|290.03|287.83|0
1644438430000|2022-02-09 20:27:10|290.03|287.83|289.86|287.66|290.03|287.83|289.7|287.5|0
1644438440000|2022-02-09 20:27:20|289.7|287.5|288.74|286.54|289.7|287.5|288.74|286.54|0
1644438450000|2022-02-09 20:27:30|288.66|286.46|288.9|286.7|289.06|286.86|288.66|286.46|0
1644438460000|2022-02-09 20:27:40|288.74|286.54|288.9|286.7|288.9|286.7|288.74|286.54|0
1644438470000|2022-02-09 20:27:50|289.06|286.86|288.9|286.7|289.06|286.86|288.9|286.7|0
1644438480000|2022-02-09 20:28:00|289.06|286.86|288.58|286.38|289.06|286.86|288.42|286.22|0
1644438500000|2022-02-09 20:28:20|288.74|286.54|288.58|286.38|288.74|286.54|288.58|286.38|0
1644438510000|2022-02-09 20:28:30|288.42|286.22|288.42|286.22|288.42|286.22|288.42|286.22|0
1644438520000|2022-02-09 20:28:40|288.09|285.89|288.42|286.22|288.42|286.22|288.09|285.89|0
1644438530000|2022-02-09 20:28:50|288.25|286.05|288.09|285.89|288.25|286.05|288.09|285.89|0
1644438540000|2022-02-09 20:29:00|288.25|286.05|287.29|285.09|288.25|286.05|287.29|285.09|0
1644438550000|2022-02-09 20:29:10|287.45|285.25|287.05|284.85|287.45|285.25|286.97|284.77|0
1644438560000|2022-02-09 20:29:20|287.13|284.93|286.97|284.77|287.13|284.93|286.81|284.61|0
1644438570000|2022-02-09 20:29:30|286.81|284.61|286.49|284.29|286.89|284.69|286.49|284.29|0
1644438580000|2022-02-09 20:29:40|286.65|284.45|285.69|283.49|286.65|284.45|285.69|283.49|0
1644438590000|2022-02-09 20:29:50|285.53|283.33|285.53|283.33|285.69|283.49|285.53|283.33|0
1644438600000|2022-02-09 20:30:00|285.85|283.65|285.53|283.33|285.85|283.65|285.53|283.33|0
1644438610000|2022-02-09 20:30:10|285.69|283.49|285.05|282.85|285.69|283.49|285.05|282.85|0
1644438620000|2022-02-09 20:30:20|284.89|282.69|284.89|282.69|284.89|282.69|284.66|282.46|0
1644438630000|2022-02-09 20:30:30|284.73|282.53|284.73|282.53|284.89|282.69|284.73|282.53|0
1644438640000|2022-02-09 20:30:40|284.89|282.69|284.97|282.77|285.05|282.85|284.89|282.69|0
1644438650000|2022-02-09 20:30:50|284.89|282.69|284.89|282.69|285.05|282.85|284.89|282.69|0
1644438660000|2022-02-09 20:31:00|284.57|282.37|284.25|282.05|284.57|282.37|284.09|281.89|0
1644438670000|2022-02-09 20:31:10|283.93|281.73|284.41|282.21|284.57|282.37|283.86|281.66|0
1644438680000|2022-02-09 20:31:20|284.5|282.3|284.41|282.21|284.5|282.3|284.25|282.05|0
1644438690000|2022-02-09 20:31:30|284.25|282.05|284.41|282.21|284.41|282.21|284.25|282.05|0
1644438700000|2022-02-09 20:31:40|284.25|282.05|284.09|281.89|284.41|282.21|284.09|281.89|0
1644438710000|2022-02-09 20:31:50|284.25|282.05|283.93|281.73|284.25|282.05|283.93|281.73|0
1644438720000|2022-02-09 20:32:00|283.77|281.57|283.62|281.42|283.77|281.57|283.46|281.26|0
1644438730000|2022-02-09 20:32:10|283.46|281.26|283.62|281.42|283.77|281.57|283.46|281.26|0
1644438740000|2022-02-09 20:32:20|283.77|281.57|283.77|281.57|283.77|281.57|283.62|281.42|0
1644438750000|2022-02-09 20:32:30|283.93|281.73|283.93|281.73|283.93|281.73|283.77|281.57|0
1644438760000|2022-02-09 20:32:40|283.62|281.42|283.46|281.26|283.62|281.42|283.3|281.1|0
1644438770000|2022-02-09 20:32:50|283.3|281.1|283.3|281.1|283.3|281.1|283.3|281.1|0
1644438780000|2022-02-09 20:33:00|283.46|281.26|283.14|280.94|283.46|281.26|283.14|280.94|0
1644438790000|2022-02-09 20:33:10|282.98|280.78|282.98|280.78|283.14|280.94|282.98|280.78|0
1644438800000|2022-02-09 20:33:20|282.9|280.7|283.3|281.1|283.3|281.1|282.9|280.7|0
1644438810000|2022-02-09 20:33:30|282.98|280.78|283.14|280.94|283.14|280.94|282.98|280.78|0
1644438820000|2022-02-09 20:33:40|282.98|280.78|283.3|281.1|283.3|281.1|282.98|280.78|0
1644438830000|2022-02-09 20:33:50|283.46|281.26|283.61|281.41|283.61|281.41|283.46|281.26|0
1644438840000|2022-02-09 20:34:00|283.46|281.26|283.61|281.41|283.61|281.41|283.3|281.1|0
1644438850000|2022-02-09 20:34:10|283.54|281.34|283.77|281.57|283.77|281.57|283.54|281.34|0
1644438860000|2022-02-09 20:34:20|283.93|281.73|283.77|281.57|283.93|281.73|283.77|281.57|0
1644438870000|2022-02-09 20:34:30|283.86|281.66|283.61|281.41|283.86|281.66|283.61|281.41|0
1644438880000|2022-02-09 20:34:40|283.77|281.57|283.14|280.94|283.77|281.57|283.14|280.94|0
1644438890000|2022-02-09 20:34:50|282.98|280.78|282.82|280.62|282.98|280.78|282.82|280.62|0
1644438900000|2022-02-09 20:35:00|282.98|280.78|282.82|280.62|282.98|280.78|282.82|280.62|0
1644438910000|2022-02-09 20:35:10|282.98|280.78|283.61|281.41|283.61|281.41|282.98|280.78|0
1644438920000|2022-02-09 20:35:20|283.46|281.26|283.61|281.41|283.61|281.41|283.3|281.1|0
1644438930000|2022-02-09 20:35:30|283.45|281.25|283.3|281.1|283.45|281.25|283.3|281.1|0
1644438950000|2022-02-09 20:35:50|283.14|280.94|282.98|280.78|283.14|280.94|282.98|280.78|0
1644438960000|2022-02-09 20:36:00|282.82|280.62|282.98|280.78|282.98|280.78|282.82|280.62|0
1644438970000|2022-02-09 20:36:10|283.14|280.94|283.14|280.94|283.14|280.94|282.98|280.78|0
1644438980000|2022-02-09 20:36:20|282.5|280.3|282.5|280.3|282.5|280.3|282.34|280.14|0
1644438990000|2022-02-09 20:36:30|282.34|280.14|282.18|279.98|282.5|280.3|282.18|279.98|0
1644439000000|2022-02-09 20:36:40|282.02|279.82|282.18|279.98|282.18|279.98|282.02|279.82|0
1644439010000|2022-02-09 20:36:50|282.02|279.82|281.39|279.19|282.18|279.98|281.39|279.19|0
1644439020000|2022-02-09 20:37:00|281.23|279.03|281.16|278.96|281.23|279.03|281.07|278.87|0
1644439030000|2022-02-09 20:37:10|281.07|278.87|281.23|279.03|281.23|279.03|281.07|278.87|0
1644439040000|2022-02-09 20:37:20|281.07|278.87|281.39|279.19|281.39|279.19|281.07|278.87|0
1644439050000|2022-02-09 20:37:30|281.55|279.35|281.71|279.51|281.71|279.51|281.55|279.35|0
1644439060000|2022-02-09 20:37:40|281.87|279.67|281.55|279.35|281.87|279.67|281.55|279.35|0
1644439070000|2022-02-09 20:37:50|281.39|279.19|281.71|279.51|281.71|279.51|281.39|279.19|0
1644439080000|2022-02-09 20:38:00|281.79|279.59|281.87|279.67|281.87|279.67|281.79|279.59|0
1644439090000|2022-02-09 20:38:10|282.02|279.82|282.18|279.98|282.18|279.98|282.02|279.82|0
1644439100000|2022-02-09 20:38:20|282.02|279.82|282.18|279.98|282.18|279.98|282.02|279.82|0
1644439110000|2022-02-09 20:38:30|282.02|279.82|282.18|279.98|282.27|280.07|282.02|279.82|0
1644439120000|2022-02-09 20:38:40|282.66|280.46|282.66|280.46|282.66|280.46|282.66|280.46|0
1644439130000|2022-02-09 20:38:50|282.58|280.38|282.98|280.78|282.98|280.78|282.58|280.38|0
1644439140000|2022-02-09 20:39:00|282.82|280.62|282.34|280.14|282.82|280.62|282.34|280.14|0
1644439150000|2022-02-09 20:39:10|282.5|280.3|282.34|280.14|282.5|280.3|282.18|279.98|0
1644439160000|2022-02-09 20:39:20|282.5|280.3|282.82|280.62|282.82|280.62|282.5|280.3|0
1644439170000|2022-02-09 20:39:30|283.14|280.94|283.14|280.94|283.14|280.94|282.98|280.78|0
1644439180000|2022-02-09 20:39:40|283.13|280.93|283.13|280.93|283.13|280.93|282.98|280.78|0
1644439190000|2022-02-09 20:39:50|283.45|281.25|283.29|281.09|283.45|281.25|283.29|281.09|0
1644439200000|2022-02-09 20:40:00|283.45|281.25|283.77|281.57|283.77|281.57|283.13|280.93|0
1644439210000|2022-02-09 20:40:10|284.09|281.89|285.37|283.17|285.53|283.33|284.09|281.89|0
1644439220000|2022-02-09 20:40:20|285.53|283.33|286.65|284.45|286.81|284.61|285.53|283.33|0
1644439230000|2022-02-09 20:40:30|286.97|284.77|286.64|284.44|287.29|285.09|286.64|284.44|0
1644439240000|2022-02-09 20:40:40|286.48|284.28|286.48|284.28|286.81|284.61|286.48|284.28|0
1644439250000|2022-02-09 20:40:50|286.09|283.89|286|283.8|286.16|283.96|286|283.8|0
1644439260000|2022-02-09 20:41:00|286.32|284.12|286.97|284.77|286.97|284.77|286.32|284.12|0
1644439270000|2022-02-09 20:41:10|287.13|284.93|287.93|285.73|287.93|285.73|287.13|284.93|0
1644439280000|2022-02-09 20:41:20|288.09|285.89|288.41|286.21|288.41|286.21|288.09|285.89|0
1644439290000|2022-02-09 20:41:30|288.25|286.05|287.93|285.73|288.25|286.05|287.77|285.57|0
1644439300000|2022-02-09 20:41:40|288.09|285.89|287.77|285.57|288.09|285.89|287.77|285.57|0
1644439310000|2022-02-09 20:41:50|287.93|285.73|287.61|285.41|287.93|285.73|287.61|285.41|0
1644439320000|2022-02-09 20:42:00|287.77|285.57|287.61|285.41|287.77|285.57|287.12|284.92|0
1644439330000|2022-02-09 20:42:10|287.93|285.73|287.85|285.65|288.09|285.89|287.85|285.65|0
1644439340000|2022-02-09 20:42:20|287.77|285.57|288.09|285.89|288.09|285.89|287.61|285.41|0
1644439350000|2022-02-09 20:42:30|287.93|285.73|287.93|285.73|287.93|285.73|287.77|285.57|0
1644439360000|2022-02-09 20:42:40|287.77|285.57|287.61|285.41|287.77|285.57|287.61|285.41|0
1644439370000|2022-02-09 20:42:50|287.45|285.25|287.61|285.41|287.77|285.57|287.45|285.25|0
1644439380000|2022-02-09 20:43:00|287.45|285.25|289.05|286.85|289.05|286.85|287.45|285.25|0
1644439390000|2022-02-09 20:43:10|288.89|286.69|288.57|286.37|288.89|286.69|288.57|286.37|0
1644439400000|2022-02-09 20:43:20|288.89|286.69|288.73|286.53|288.89|286.69|288.41|286.21|0
1644439410000|2022-02-09 20:43:30|288.89|286.69|288.57|286.37|288.89|286.69|288.57|286.37|0
1644439420000|2022-02-09 20:43:40|287.93|285.73|288.09|285.89|288.09|285.89|287.77|285.57|0
1644439430000|2022-02-09 20:43:50|288.25|286.05|288.09|285.89|288.25|286.05|287.93|285.73|0
1644439440000|2022-02-09 20:44:00|287.93|285.73|287.28|285.08|287.93|285.73|287.28|285.08|0
1644439450000|2022-02-09 20:44:10|287.12|284.92|286.96|284.76|287.44|285.24|286.96|284.76|0
1644439460000|2022-02-09 20:44:20|287.12|284.92|286.96|284.76|287.12|284.92|286.96|284.76|0
1644439470000|2022-02-09 20:44:30|287.12|284.92|286.96|284.76|287.12|284.92|286.96|284.76|0
1644439480000|2022-02-09 20:44:40|286.8|284.6|286.8|284.6|286.89|284.69|286.8|284.6|0
1644439490000|2022-02-09 20:44:50|286.64|284.44|286.48|284.28|286.8|284.6|286.48|284.28|0
1644439500000|2022-02-09 20:45:00|286.16|283.96|286.16|283.96|286.16|283.96|286.16|283.96|0
1644439510000|2022-02-09 20:45:10|286.48|284.28|286.64|284.44|286.64|284.44|286.48|284.28|0
1644439520000|2022-02-09 20:45:20|286.48|284.28|286.64|284.44|286.64|284.44|286.48|284.28|0
1644439530000|2022-02-09 20:45:30|286.8|284.6|286.8|284.6|286.8|284.6|286.8|284.6|0
1644439540000|2022-02-09 20:45:40|286.64|284.44|286.48|284.28|286.64|284.44|286.48|284.28|0
1644439550000|2022-02-09 20:45:50|286.32|284.12|286.8|284.6|286.8|284.6|286.32|284.12|0
1644439560000|2022-02-09 20:46:00|286.96|284.76|287.28|285.08|287.28|285.08|286.96|284.76|0
1644439570000|2022-02-09 20:46:10|287.44|285.24|287.6|285.4|287.6|285.4|287.44|285.24|0
1644439580000|2022-02-09 20:46:20|287.93|285.73|287.6|285.4|287.93|285.73|287.6|285.4|0
1644439590000|2022-02-09 20:46:30|286.96|284.76|286.64|284.44|287.12|284.92|286.64|284.44|0
1644439600000|2022-02-09 20:46:40|286.32|284.12|286|283.8|286.32|284.12|286|283.8|0
1644439610000|2022-02-09 20:46:50|285.84|283.64|286|283.8|286|283.8|285.84|283.64|0
1644439620000|2022-02-09 20:47:00|286.32|284.12|286.64|284.44|286.64|284.44|286.16|283.96|0
1644439630000|2022-02-09 20:47:10|286.48|284.28|286.64|284.44|286.64|284.44|286.48|284.28|0
1644439640000|2022-02-09 20:47:20|286.96|284.76|286.64|284.44|286.96|284.76|286.64|284.44|0
1644439650000|2022-02-09 20:47:30|286.32|284.12|286.32|284.12|286.48|284.28|286.32|284.12|0
1644439660000|2022-02-09 20:47:40|286.16|283.96|285.68|283.48|286.16|283.96|285.68|283.48|0
1644439670000|2022-02-09 20:47:50|285.52|283.32|285.2|283|285.52|283.32|285.2|283|0
1644439680000|2022-02-09 20:48:00|285.04|282.84|284.56|282.36|285.04|282.84|284.56|282.36|0
1644439690000|2022-02-09 20:48:10|284.4|282.2|284.09|281.89|284.4|282.2|283.93|281.73|0
1644439700000|2022-02-09 20:48:20|283.93|281.73|283.45|281.25|283.93|281.73|283.45|281.25|0
1644439710000|2022-02-09 20:48:30|283.61|281.41|283.93|281.73|284.25|282.05|283.61|281.41|0
1644439720000|2022-02-09 20:48:40|284.09|281.89|283.93|281.73|284.4|282.2|283.93|281.73|0
1644439730000|2022-02-09 20:48:50|284.72|282.52|284.56|282.36|284.88|282.68|284.56|282.36|0
1644439740000|2022-02-09 20:49:00|284.88|282.68|285.04|282.84|285.2|283|284.88|282.68|0
1644439750000|2022-02-09 20:49:10|285.36|283.16|285.36|283.16|285.36|283.16|285.04|282.84|0
1644439760000|2022-02-09 20:49:20|285.6|283.4|284.72|282.52|285.6|283.4|284.72|282.52|0
1644439770000|2022-02-09 20:49:30|284.56|282.36|285.36|283.16|285.36|283.16|284.56|282.36|0
1644439780000|2022-02-09 20:49:40|285.04|282.84|284.65|282.45|285.04|282.84|284.65|282.45|0
1644439790000|2022-02-09 20:49:50|284.72|282.52|283.93|281.73|284.72|282.52|283.93|281.73|0
1644439800000|2022-02-09 20:50:00|282.65|280.45|281.38|279.18|282.65|280.45|281.38|279.18|0
1644439810000|2022-02-09 20:50:10|281.54|279.34|281.54|279.34|281.7|279.5|281.38|279.18|0
1644439820000|2022-02-09 20:50:20|281.7|279.5|281.23|279.03|281.7|279.5|281.23|279.03|0
1644439830000|2022-02-09 20:50:30|280.75|278.55|281.54|279.34|281.7|279.5|280.75|278.55|0
1644439840000|2022-02-09 20:50:40|281.63|279.43|282.49|280.29|282.49|280.29|281.54|279.34|0
1644439850000|2022-02-09 20:50:50|282.74|280.54|284.72|282.52|284.72|282.52|282.65|280.45|0
1644439860000|2022-02-09 20:51:00|284.56|282.36|285.36|283.16|285.36|283.16|284.56|282.36|0
1644439870000|2022-02-09 20:51:10|285.52|283.32|285.84|283.64|285.84|283.64|285.2|283|0
1644439880000|2022-02-09 20:51:20|285.36|283.16|285.2|283|285.36|283.16|285.2|283|0
1644439890000|2022-02-09 20:51:30|284.88|282.68|284.24|282.04|284.88|282.68|284.24|282.04|0
1644439900000|2022-02-09 20:51:40|284.4|282.2|284.24|282.04|284.4|282.2|284.24|282.04|0
1644439910000|2022-02-09 20:51:50|284.08|281.88|283.93|281.73|284.08|281.88|283.93|281.73|0
1644439920000|2022-02-09 20:52:00|284.08|281.88|283.92|281.72|284.08|281.88|283.92|281.72|0
1644439930000|2022-02-09 20:52:10|284.08|281.88|284.56|282.36|284.88|282.68|284.08|281.88|0
1644439940000|2022-02-09 20:52:20|284.24|282.04|283.61|281.41|284.24|282.04|283.61|281.41|0
1644439950000|2022-02-09 20:52:30|283.45|281.25|283.13|280.93|283.61|281.41|283.13|280.93|0
1644439960000|2022-02-09 20:52:40|282.97|280.77|283.77|281.57|283.77|281.57|282.97|280.77|0
1644439970000|2022-02-09 20:52:50|283.45|281.25|284.69|282.49|285.16|282.96|283.45|281.25|0
1644439980000|2022-02-09 20:53:00|284.53|282.33|284.69|282.49|284.85|282.65|284.37|282.17|0
1644439990000|2022-02-09 20:53:10|284.85|282.65|283.51|281.31|284.85|282.65|283.2|281|0
1644440000000|2022-02-09 20:53:20|283.2|281|283.35|281.15|283.35|281.15|283.04|280.84|0
1644440010000|2022-02-09 20:53:30|282.88|280.68|282.72|280.52|282.88|280.68|282.56|280.36|0
1644440020000|2022-02-09 20:53:40|282.88|280.68|283.04|280.84|283.04|280.84|282.88|280.68|0
1644440030000|2022-02-09 20:53:50|282.88|280.68|282.56|280.36|282.88|280.68|282.56|280.36|0
1644440040000|2022-02-09 20:54:00|282.72|280.52|283.04|280.84|283.04|280.84|282.72|280.52|0
1644440050000|2022-02-09 20:54:10|282.96|280.76|283.35|281.15|283.67|281.47|282.96|280.76|0
1644440060000|2022-02-09 20:54:20|283.04|280.84|283.35|281.15|283.35|281.15|283.04|280.84|0
1644440070000|2022-02-09 20:54:30|283.67|281.47|283.59|281.39|283.67|281.47|283.51|281.31|0
1644440080000|2022-02-09 20:54:40|283.04|280.84|284.46|282.26|284.46|282.26|283.04|280.84|0
1644440090000|2022-02-09 20:54:50|283.99|281.79|284.78|282.58|284.78|282.58|283.99|281.79|0
1644440100000|2022-02-09 20:55:00|285.26|283.06|285.9|283.7|286.06|283.86|285.26|283.06|0
1644440110000|2022-02-09 20:55:10|286.7|284.5|286.7|284.5|286.7|284.5|286.22|284.02|0
1644440120000|2022-02-09 20:55:20|287.5|285.3|286.7|284.5|287.5|285.3|286.7|284.5|0
1644440130000|2022-02-09 20:55:30|286.94|284.74|286.38|284.18|286.94|284.74|286.22|284.02|0
1644440140000|2022-02-09 20:55:40|286.86|284.66|286.86|284.66|286.86|284.66|286.78|284.58|0
1644440150000|2022-02-09 20:55:50|286.7|284.5|286.38|284.18|286.7|284.5|286.38|284.18|0
1644440160000|2022-02-09 20:56:00|286.22|284.02|286.22|284.02|286.38|284.18|286.06|283.86|0
1644440170000|2022-02-09 20:56:10|286.06|283.86|285.74|283.54|286.06|283.86|285.74|283.54|0
1644440180000|2022-02-09 20:56:20|285.9|283.7|285.74|283.54|285.9|283.7|285.58|283.38|0
1644440190000|2022-02-09 20:56:30|285.58|283.38|285.1|282.9|285.58|283.38|285.1|282.9|0
1644440200000|2022-02-09 20:56:40|285.26|283.06|285.9|283.7|285.9|283.7|285.1|282.9|0
1644440210000|2022-02-09 20:56:50|285.58|283.38|285.42|283.22|285.58|283.38|285.42|283.22|0
1644440220000|2022-02-09 20:57:00|285.26|283.06|285.26|283.06|285.42|283.22|285.18|282.98|0
1644440230000|2022-02-09 20:57:10|285.42|283.22|284.78|282.58|285.42|283.22|284.78|282.58|0
1644440240000|2022-02-09 20:57:20|284.94|282.74|284.78|282.58|284.94|282.74|284.62|282.42|0
1644440250000|2022-02-09 20:57:30|285.1|282.9|284.94|282.74|285.1|282.9|284.94|282.74|0
1644440260000|2022-02-09 20:57:40|285.02|282.82|284.78|282.58|285.02|282.82|284.78|282.58|0
1644440270000|2022-02-09 20:57:50|284.62|282.42|284.62|282.42|284.62|282.42|284.46|282.26|0
1644440280000|2022-02-09 20:58:00|284.78|282.58|285.26|283.06|285.42|283.22|284.78|282.58|0
1644440290000|2022-02-09 20:58:10|285.42|283.22|286.06|283.86|286.06|283.86|285.26|283.06|0
1644440300000|2022-02-09 20:58:20|285.74|283.54|285.42|283.22|285.74|283.54|285.42|283.22|0
1644440310000|2022-02-09 20:58:30|285.26|283.06|286.06|283.86|286.06|283.86|285.26|283.06|0
1644440320000|2022-02-09 20:58:40|286.14|283.94|286.69|284.49|286.69|284.49|286.14|283.94|0
1644440330000|2022-02-09 20:58:50|286.53|284.33|286.69|284.49|286.69|284.49|286.53|284.33|0
1644440340000|2022-02-09 20:59:00|286.22|284.02|285.9|283.7|286.69|284.49|285.9|283.7|0
1644440350000|2022-02-09 20:59:10|285.82|283.62|285.58|283.38|285.82|283.62|285.58|283.38|0
1644440360000|2022-02-09 20:59:20|285.26|283.06|284.46|282.26|285.26|283.06|284.46|282.26|0
1644440370000|2022-02-09 20:59:30|284.14|281.94|284.78|282.58|284.94|282.74|284.14|281.94|0
1644440380000|2022-02-09 20:59:40|285.1|282.9|285.42|283.22|285.42|283.22|284.78|282.58|0
1644440390000|2022-02-09 20:59:50|284.78|282.58|284.14|281.94|284.78|282.58|283.51|281.31|0
1644440400000|2022-02-09 21:00:00|283.83|281.63|284.14|281.94|284.14|281.94|283.83|281.63|0
1644440410000|2022-02-09 21:00:10|285.42|283.22|285.26|283.06|285.58|283.38|284.94|282.74|0
1644440420000|2022-02-09 21:00:20|285.58|283.38|285.26|283.06|285.58|283.38|285.26|283.06|0
1644440430000|2022-02-09 21:00:30|285.1|282.9|285.66|283.46|285.9|283.7|285.1|282.9|0
1644440440000|2022-02-09 21:00:40|285.74|283.54|285.74|283.54|285.9|283.7|285.74|283.54|0
1644440450000|2022-02-09 21:00:50|285.58|283.38|285.74|283.54|285.74|283.54|285.58|283.38|0
1644440460000|2022-02-09 21:01:00|285.58|283.38|285.74|283.54|285.74|283.54|285.58|283.38|0
1644440470000|2022-02-09 21:01:10|285.58|283.38|285.9|283.7|285.9|283.7|285.58|283.38|0
1644440480000|2022-02-09 21:01:20|285.74|283.54|285.58|283.38|285.9|283.7|285.58|283.38|0
1644440490000|2022-02-09 21:01:30|285.26|283.06|285.1|282.9|285.26|283.06|285.1|282.9|0
1644440500000|2022-02-09 21:01:40|285.26|283.06|285.74|283.54|285.74|283.54|285.26|283.06|0
1644440510000|2022-02-09 21:01:50|285.42|283.22|285.26|283.06|285.42|283.22|285.26|283.06|0
1644440520000|2022-02-09 21:02:00|285.1|282.9|284.94|282.74|285.1|282.9|284.94|282.74|0
1644440530000|2022-02-09 21:02:10|284.78|282.58|284.78|282.58|284.78|282.58|284.46|282.26|0
1644440540000|2022-02-09 21:02:20|284.94|282.74|285.1|282.9|285.1|282.9|284.78|282.58|0
1644440550000|2022-02-09 21:02:30|285.26|283.06|284.94|282.74|285.26|283.06|284.94|282.74|0
1644440560000|2022-02-09 21:02:40|284.78|282.58|285.42|283.22|285.42|283.22|284.62|282.42|0
1644440570000|2022-02-09 21:02:50|284.62|282.42|284.62|282.42|284.78|282.58|284.62|282.42|0
1644440580000|2022-02-09 21:03:00|284.94|282.74|285.26|283.06|285.26|283.06|284.94|282.74|0
1644440590000|2022-02-09 21:03:10|285.58|283.38|285.73|283.53|285.73|283.53|285.58|283.38|0
1644440610000|2022-02-09 21:03:30|285.89|283.69|285.89|283.69|285.89|283.69|285.89|283.69|0
1644440620000|2022-02-09 21:03:40|286.05|283.85|286.05|283.85|286.05|283.85|285.89|283.69|0
1644440630000|2022-02-09 21:03:50|285.89|283.69|286.05|283.85|286.05|283.85|285.73|283.53|0
1644440640000|2022-02-09 21:04:00|285.89|283.69|285.73|283.53|285.89|283.69|285.73|283.53|0
1644440650000|2022-02-09 21:04:10|285.89|283.69|285.73|283.53|285.89|283.69|285.73|283.53|0
1644440660000|2022-02-09 21:04:20|285.89|283.69|285.5|283.3|285.98|283.78|285.5|283.3|0
1644440670000|2022-02-09 21:04:30|285.57|283.37|285.82|283.62|285.82|283.62|285.57|283.37|0
1644440680000|2022-02-09 21:04:40|285.73|283.53|285.57|283.37|285.73|283.53|285.57|283.37|0
1644440690000|2022-02-09 21:04:50|285.5|283.3|285.42|283.22|285.5|283.3|285.42|283.22|0
1644440700000|2022-02-09 21:05:00|285.57|283.37|285.42|283.22|285.57|283.37|285.34|283.14|0
1644440710000|2022-02-09 21:05:10|285.18|282.98|285.42|283.22|285.42|283.22|285.18|282.98|0
1644440720000|2022-02-09 21:05:20|284.94|282.74|285.1|282.9|285.1|282.9|284.78|282.58|0
1644440730000|2022-02-09 21:05:30|285.26|283.06|284.94|282.74|285.26|283.06|284.78|282.58|0
1644440740000|2022-02-09 21:05:40|284.78|282.58|284.94|282.74|284.94|282.74|284.62|282.42|0
1644440750000|2022-02-09 21:05:50|284.78|282.58|284.94|282.74|285.1|282.9|284.78|282.58|0
1644440760000|2022-02-09 21:06:00|284.78|282.58|284.94|282.74|284.94|282.74|284.78|282.58|0
1644440770000|2022-02-09 21:06:10|284.62|282.42|284.46|282.26|284.62|282.42|284.46|282.26|0
1644440780000|2022-02-09 21:06:20|284.3|282.1|284.46|282.26|284.46|282.26|284.3|282.1|0
1644440790000|2022-02-09 21:06:30|284.14|281.94|283.98|281.78|284.14|281.94|283.98|281.78|0
1644440800000|2022-02-09 21:06:40|283.82|281.62|283.67|281.47|283.82|281.62|283.67|281.47|0
1644440810000|2022-02-09 21:06:50|283.66|281.46|283.66|281.46|283.66|281.46|283.66|281.46|0
1644440820000|2022-02-09 21:07:00|283.51|281.31|283.51|281.31|283.51|281.31|283.51|281.31|0
1644440840000|2022-02-09 21:07:20|283.82|281.62|283.98|281.78|283.98|281.78|283.82|281.62|0
1644440850000|2022-02-09 21:07:30|284.14|281.94|283.98|281.78|284.3|282.1|283.98|281.78|0
1644440860000|2022-02-09 21:07:40|283.82|281.62|283.98|281.78|283.98|281.78|283.82|281.62|0
1644440880000|2022-02-09 21:08:00|284.06|281.86|284.14|281.94|284.14|281.94|283.82|281.62|0
1644440890000|2022-02-09 21:08:10|283.98|281.78|283.75|281.55|284.14|281.94|283.75|281.55|0
1644440900000|2022-02-09 21:08:20|283.66|281.46|283.82|281.62|283.98|281.78|283.66|281.46|0
1644440910000|2022-02-09 21:08:30|283.66|281.46|283.82|281.62|283.82|281.62|283.66|281.46|0
1644440920000|2022-02-09 21:08:40|283.66|281.46|283.66|281.46|283.66|281.46|283.66|281.46|0
1644440930000|2022-02-09 21:08:50|283.98|281.78|283.98|281.78|283.98|281.78|283.82|281.62|0
1644440940000|2022-02-09 21:09:00|283.82|281.62|283.82|281.62|283.82|281.62|283.82|281.62|0
1644440950000|2022-02-09 21:09:10|283.98|281.78|283.98|281.78|283.98|281.78|283.98|281.78|0
1644440970000|2022-02-09 21:09:30|284.14|281.94|284.14|281.94|284.14|281.94|284.14|281.94|0
1644440980000|2022-02-09 21:09:40|283.98|281.78|283.98|281.78|283.98|281.78|283.98|281.78|0
1644440990000|2022-02-09 21:09:50|283.82|281.62|283.82|281.62|283.82|281.62|283.82|281.62|0
1644441000000|2022-02-09 21:10:00|283.98|281.78|284.14|281.94|284.14|281.94|283.98|281.78|0
1644441010000|2022-02-09 21:10:10|284.06|281.86|283.98|281.78|284.14|281.94|283.98|281.78|0
1644441020000|2022-02-09 21:10:20|284.06|281.86|283.98|281.78|284.06|281.86|283.98|281.78|0
1644441040000|2022-02-09 21:10:40|283.66|281.46|283.82|281.62|283.82|281.62|283.66|281.46|0
1644441050000|2022-02-09 21:10:50|283.66|281.46|283.66|281.46|283.66|281.46|283.66|281.46|0
1644441060000|2022-02-09 21:11:00|283.5|281.3|283.35|281.15|283.5|281.3|283.35|281.15|0
1644441070000|2022-02-09 21:11:10|283.19|280.99|283.19|280.99|283.19|280.99|283.19|280.99|0
1644441080000|2022-02-09 21:11:20|282.87|280.67|283.03|280.83|283.03|280.83|282.87|280.67|0
1644441090000|2022-02-09 21:11:30|282.87|280.67|283.19|280.99|283.19|280.99|282.87|280.67|0
1644441100000|2022-02-09 21:11:40|283.03|280.83|283.03|280.83|283.03|280.83|283.03|280.83|0
1644441110000|2022-02-09 21:11:50|283.11|280.91|283.03|280.83|283.19|280.99|283.03|280.83|0
1644441120000|2022-02-09 21:12:00|282.87|280.67|283.03|280.83|283.03|280.83|282.87|280.67|0
1644441130000|2022-02-09 21:12:10|282.71|280.51|282.87|280.67|282.87|280.67|282.71|280.51|0
1644441140000|2022-02-09 21:12:20|283.03|280.83|283.03|280.83|283.03|280.83|283.03|280.83|0
1644441150000|2022-02-09 21:12:30|282.87|280.67|282.87|280.67|282.87|280.67|282.87|280.67|0
1644441160000|2022-02-09 21:12:40|283.03|280.83|282.87|280.67|283.19|280.99|282.87|280.67|0
1644441170000|2022-02-09 21:12:50|283.03|280.83|283.03|280.83|283.03|280.83|283.03|280.83|0
1644441180000|2022-02-09 21:13:00|283.19|280.99|282.71|280.51|283.19|280.99|282.71|280.51|0
1644441200000|2022-02-09 21:13:20|282.55|280.35|282.55|280.35|282.55|280.35|282.55|280.35|0
1644441210000|2022-02-09 21:13:30|282.71|280.51|282.71|280.51|282.71|280.51|282.71|280.51|0
1644441230000|2022-02-09 21:13:50|282.87|280.67|282.87|280.67|282.87|280.67|282.87|280.67|0
1644441240000|2022-02-09 21:14:00|283.03|280.83|283.03|280.83|283.03|280.83|283.03|280.83|0
1644441250000|2022-02-09 21:14:10|282.87|280.67|282.87|280.67|282.87|280.67|282.87|280.67|0
1644441260000|2022-02-09 21:14:20|283.03|280.83|283.03|280.83|283.03|280.83|283.03|280.83|0
1644441270000|2022-02-09 21:14:30|283.19|280.99|283.19|280.99|283.19|280.99|283.19|280.99|0
1644441280000|2022-02-09 21:14:40|283.03|280.83|283.03|280.83|283.03|280.83|283.03|280.83|0
1644441290000|2022-02-09 21:14:50|283.19|280.99|282.87|280.67|283.19|280.99|282.87|280.67|0
1644441320000|2022-02-09 21:15:20|283.17|280.37|283.17|280.37|283.17|280.37|283.17|280.37|0
1644441340000|2022-02-09 21:15:40|283.25|280.45|283.33|280.53|283.33|280.53|283.25|280.45|0
1644441350000|2022-02-09 21:15:50|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1644441370000|2022-02-09 21:16:10|283.33|280.53|283.33|280.53|283.33|280.53|283.33|280.53|0
1644441430000|2022-02-09 21:17:10|283.41|280.61|283.48|280.68|283.48|280.68|283.41|280.61|0
1644441500000|2022-02-09 21:18:20|283.33|280.53|283.33|280.53|283.33|280.53|283.33|280.53|0
1644441510000|2022-02-09 21:18:30|283.17|280.37|283.17|280.37|283.17|280.37|283.17|280.37|0
1644441520000|2022-02-09 21:18:40|283.33|280.53|283.32|280.52|283.33|280.53|283.32|280.52|0
1644441530000|2022-02-09 21:18:50|283.17|280.37|283.17|280.37|283.17|280.37|283.17|280.37|0
1644441540000|2022-02-09 21:19:00|282.85|280.05|282.85|280.05|282.85|280.05|282.85|280.05|0
1644441550000|2022-02-09 21:19:10|283.01|280.21|283.01|280.21|283.01|280.21|283.01|280.21|0
1644441560000|2022-02-09 21:19:20|283.17|280.37|283.01|280.21|283.17|280.37|283.01|280.21|0
1644441570000|2022-02-09 21:19:30|283.17|280.37|283.17|280.37|283.17|280.37|283.17|280.37|0
1644441580000|2022-02-09 21:19:40|283.01|280.21|283.01|280.21|283.01|280.21|283.01|280.21|0
1644441590000|2022-02-09 21:19:50|282.93|280.13|282.93|280.13|282.93|280.13|282.93|280.13|0
1644441600000|2022-02-09 21:20:00|282.85|280.05|282.53|279.73|283.01|280.21|282.53|279.73|0
1644441610000|2022-02-09 21:20:10|282.37|279.57|282.53|279.73|282.53|279.73|282.37|279.57|0
1644441620000|2022-02-09 21:20:20|282.69|279.89|282.85|280.05|282.85|280.05|282.69|279.89|0
1644441630000|2022-02-09 21:20:30|282.93|280.13|282.85|280.05|283.01|280.21|282.85|280.05|0
1644441640000|2022-02-09 21:20:40|282.69|279.89|282.85|280.05|282.85|280.05|282.69|279.89|0
1644441650000|2022-02-09 21:20:50|282.77|279.97|282.69|279.89|282.85|280.05|282.69|279.89|0
1644441660000|2022-02-09 21:21:00|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1644441670000|2022-02-09 21:21:10|282.37|279.57|282.37|279.57|282.37|279.57|282.37|279.57|0
1644441680000|2022-02-09 21:21:20|282.22|279.42|282.22|279.42|282.22|279.42|282.22|279.42|0
1644441690000|2022-02-09 21:21:30|282.53|279.73|282.69|279.89|282.69|279.89|282.53|279.73|0
1644441700000|2022-02-09 21:21:40|282.61|279.81|282.61|279.81|282.61|279.81|282.61|279.81|0
1644441710000|2022-02-09 21:21:50|282.69|279.89|282.53|279.73|282.69|279.89|282.53|279.73|0
1644441720000|2022-02-09 21:22:00|282.37|279.57|282.22|279.42|282.37|279.57|282.22|279.42|0
1644441730000|2022-02-09 21:22:10|282.06|279.26|282.21|279.41|282.37|279.57|282.06|279.26|0
1644441740000|2022-02-09 21:22:20|282.06|279.26|282.21|279.41|282.21|279.41|282.06|279.26|0
1644441750000|2022-02-09 21:22:30|282.3|279.5|282.37|279.57|282.37|279.57|282.3|279.5|0
1644441770000|2022-02-09 21:22:50|282.21|279.41|281.98|279.18|282.21|279.41|281.9|279.1|0
1644441780000|2022-02-09 21:23:00|282.06|279.26|281.9|279.1|282.06|279.26|281.9|279.1|0
1644441790000|2022-02-09 21:23:10|281.74|278.94|281.74|278.94|281.74|278.94|281.74|278.94|0
1644441800000|2022-02-09 21:23:20|281.58|278.78|281.58|278.78|281.58|278.78|281.58|278.78|0
1644441810000|2022-02-09 21:23:30|281.74|278.94|281.42|278.62|281.74|278.94|281.27|278.47|0
1644441820000|2022-02-09 21:23:40|281.27|278.47|281.11|278.31|281.27|278.47|281.11|278.31|0
1644441830000|2022-02-09 21:23:50|281.27|278.47|281.27|278.47|281.27|278.47|281.27|278.47|0
1644441840000|2022-02-09 21:24:00|281.11|278.31|280.95|278.15|281.11|278.31|280.95|278.15|0
1644441850000|2022-02-09 21:24:10|280.79|277.99|280.79|277.99|280.79|277.99|280.79|277.99|0
1644441860000|2022-02-09 21:24:20|280.63|277.83|280.95|278.15|280.95|278.15|280.63|277.83|0
1644441870000|2022-02-09 21:24:30|280.87|278.07|280.79|277.99|280.87|278.07|280.79|277.99|0
1644441880000|2022-02-09 21:24:40|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1644441890000|2022-02-09 21:24:50|280.79|277.99|280.63|277.83|280.79|277.99|280.63|277.83|0
1644441900000|2022-02-09 21:25:00|280.32|277.52|280.48|277.68|280.48|277.68|280.32|277.52|0
1644441910000|2022-02-09 21:25:10|280.32|277.52|280.63|277.83|280.63|277.83|280.32|277.52|0
1644441920000|2022-02-09 21:25:20|280.79|277.99|280.48|277.68|280.79|277.99|280.48|277.68|0
1644441930000|2022-02-09 21:25:30|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1644441940000|2022-02-09 21:25:40|280.48|277.68|280.48|277.68|280.48|277.68|280.48|277.68|0
1644441980000|2022-02-09 21:26:20|280.56|277.76|280.48|277.68|280.63|277.83|280.48|277.68|0
1644442010000|2022-02-09 21:26:50|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1644442030000|2022-02-09 21:27:10|280.79|277.99|280.79|277.99|280.79|277.99|280.79|277.99|0
1644442050000|2022-02-09 21:27:30|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1644442060000|2022-02-09 21:27:40|280.48|277.68|280.48|277.68|280.48|277.68|280.48|277.68|0
1644442070000|2022-02-09 21:27:50|280.56|277.76|280.63|277.83|280.63|277.83|280.56|277.76|0
1644442090000|2022-02-09 21:28:10|280.48|277.68|280.48|277.68|280.48|277.68|280.48|277.68|0
1644442100000|2022-02-09 21:28:20|280.32|277.52|280.16|277.36|280.32|277.52|280.16|277.36|0
1644442110000|2022-02-09 21:28:30|280.32|277.52|280.32|277.52|280.32|277.52|280.32|277.52|0
1644442120000|2022-02-09 21:28:40|280.48|277.68|280.48|277.68|280.48|277.68|280.48|277.68|0
1644442130000|2022-02-09 21:28:50|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1644442140000|2022-02-09 21:29:00|280.48|277.68|280.95|278.15|280.95|278.15|280.48|277.68|0
1644442150000|2022-02-09 21:29:10|280.79|277.99|280.79|277.99|280.95|278.15|280.79|277.99|0
1644442160000|2022-02-09 21:29:20|280.95|278.15|280.63|277.83|280.95|278.15|280.63|277.83|0
1644442170000|2022-02-09 21:29:30|280.79|277.99|280.47|277.67|280.79|277.99|280.47|277.67|0
1644442180000|2022-02-09 21:29:40|280.32|277.52|280.47|277.67|280.47|277.67|280.32|277.52|0
1644442200000|2022-02-09 21:30:00|280.56|277.76|280.79|277.99|280.79|277.99|280.56|277.76|0
1644442210000|2022-02-09 21:30:10|280.63|277.83|280.63|277.83|280.79|277.99|280.63|277.83|0
1644442220000|2022-02-09 21:30:20|280.71|277.91|280.63|277.83|280.71|277.91|280.63|277.83|0
1644442230000|2022-02-09 21:30:30|280.71|277.91|280.79|277.99|280.79|277.99|280.71|277.91|0
1644442240000|2022-02-09 21:30:40|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1644442250000|2022-02-09 21:30:50|280.79|277.99|280.63|277.83|280.79|277.99|280.63|277.83|0
1644442280000|2022-02-09 21:31:20|280.79|277.99|281.1|278.3|281.1|278.3|280.79|277.99|0
1644442350000|2022-02-09 21:32:30|280.95|278.15|280.79|277.99|280.95|278.15|280.79|277.99|0
1644442360000|2022-02-09 21:32:40|280.63|277.83|280.95|278.15|280.95|278.15|280.63|277.83|0
1644442380000|2022-02-09 21:33:00|281.1|278.3|280.95|278.15|281.1|278.3|280.95|278.15|0
1644442400000|2022-02-09 21:33:20|281.03|278.23|281.03|278.23|281.03|278.23|281.03|278.23|0
1644442410000|2022-02-09 21:33:30|281.1|278.3|280.95|278.15|281.1|278.3|280.95|278.15|0
1644442420000|2022-02-09 21:33:40|281.1|278.3|281.1|278.3|281.1|278.3|281.1|278.3|0
1644442440000|2022-02-09 21:34:00|281.26|278.46|281.26|278.46|281.26|278.46|281.26|278.46|0
1644442460000|2022-02-09 21:34:20|281.1|278.3|280.95|278.15|281.1|278.3|280.95|278.15|0
1644442470000|2022-02-09 21:34:30|281.1|278.3|281.1|278.3|281.26|278.46|281.1|278.3|0
1644442500000|2022-02-09 21:35:00|280.95|278.15|280.95|278.15|280.95|278.15|280.95|278.15|0
1644442520000|2022-02-09 21:35:20|281.1|278.3|280.95|278.15|281.1|278.3|280.95|278.15|0
1644442530000|2022-02-09 21:35:30|281.1|278.3|281.26|278.46|281.26|278.46|281.1|278.3|0
1644442540000|2022-02-09 21:35:40|281.1|278.3|281.1|278.3|281.1|278.3|281.1|278.3|0
1644442580000|2022-02-09 21:36:20|281.26|278.46|281.26|278.46|281.26|278.46|281.18|278.38|0
1644442650000|2022-02-09 21:37:30|281.42|278.62|281.42|278.62|281.42|278.62|281.42|278.62|0
1644442680000|2022-02-09 21:38:00|281.58|278.78|281.58|278.78|281.58|278.78|281.58|278.78|0
1644442690000|2022-02-09 21:38:10|281.42|278.62|281.42|278.62|281.42|278.62|281.42|278.62|0
1644442710000|2022-02-09 21:38:30|281.26|278.46|281.26|278.46|281.26|278.46|281.26|278.46|0
1644442730000|2022-02-09 21:38:50|281.1|278.3|281.1|278.3|281.1|278.3|280.94|278.14|0
1644442740000|2022-02-09 21:39:00|281.26|278.46|281.18|278.38|281.26|278.46|281.18|278.38|0
1644442750000|2022-02-09 21:39:10|281.1|278.3|281.26|278.46|281.26|278.46|281.1|278.3|0
1644442760000|2022-02-09 21:39:20|281.42|278.62|281.42|278.62|281.42|278.62|281.42|278.62|0
1644442830000|2022-02-09 21:40:30|281.57|278.77|281.57|278.77|281.57|278.77|281.57|278.77|0
1644442840000|2022-02-09 21:40:40|281.42|278.62|281.42|278.62|281.42|278.62|281.42|278.62|0
1644442870000|2022-02-09 21:41:10|281.57|278.77|281.57|278.77|281.57|278.77|281.57|278.77|0
1644442880000|2022-02-09 21:41:20|281.42|278.62|281.42|278.62|281.42|278.62|281.42|278.62|0
1644442900000|2022-02-09 21:41:40|281.26|278.46|281.18|278.38|281.26|278.46|281.18|278.38|0
1644442910000|2022-02-09 21:41:50|281.1|278.3|281.26|278.46|281.26|278.46|281.1|278.3|0
1644442950000|2022-02-09 21:42:30|281.42|278.62|281.42|278.62|281.42|278.62|281.42|278.62|0
1644442960000|2022-02-09 21:42:40|281.57|278.77|281.57|278.77|281.57|278.77|281.57|278.77|0
1644442990000|2022-02-09 21:43:10|281.5|278.7|281.42|278.62|281.5|278.7|281.42|278.62|0
1644443000000|2022-02-09 21:43:20|281.26|278.46|281.26|278.46|281.26|278.46|281.26|278.46|0
1644443010000|2022-02-09 21:43:30|281.18|278.38|281.1|278.3|281.18|278.38|281.1|278.3|0
1644443020000|2022-02-09 21:43:40|281.26|278.46|281.26|278.46|281.26|278.46|281.26|278.46|0
1644443070000|2022-02-09 21:44:30|281.41|278.61|281.41|278.61|281.41|278.61|281.41|278.61|0
1644443090000|2022-02-09 21:44:50|281.57|278.77|281.57|278.77|281.57|278.77|281.57|278.77|0
1644443120000|2022-02-09 21:45:20|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1644443130000|2022-02-09 21:45:30|282.05|279.25|282.36|279.56|282.36|279.56|282.05|279.25|0
1644443140000|2022-02-09 21:45:40|282.2|279.4|282.36|279.56|282.36|279.56|282.2|279.4|0
1644443160000|2022-02-09 21:46:00|282.68|279.88|282.68|279.88|282.68|279.88|282.68|279.88|0
1644443170000|2022-02-09 21:46:10|282.52|279.72|282.52|279.72|282.52|279.72|282.52|279.72|0
1644443180000|2022-02-09 21:46:20|282.44|279.64|282.44|279.64|282.44|279.64|282.44|279.64|0
1644443190000|2022-02-09 21:46:30|282.52|279.72|282.52|279.72|282.52|279.72|282.52|279.72|0
1644443220000|2022-02-09 21:47:00|282.68|279.88|282.68|279.88|282.84|280.04|282.68|279.88|0
1644443240000|2022-02-09 21:47:20|282.52|279.72|282.68|279.88|282.68|279.88|282.52|279.72|0
1644443280000|2022-02-09 21:48:00|282.52|279.72|282.52|279.72|282.52|279.72|282.52|279.72|0
1644443290000|2022-02-09 21:48:10|282.36|279.56|282.36|279.56|282.36|279.56|282.36|279.56|0
1644443300000|2022-02-09 21:48:20|282.52|279.72|282.52|279.72|282.52|279.72|282.52|279.72|0
1644443310000|2022-02-09 21:48:30|282.36|279.56|282.36|279.56|282.44|279.64|282.36|279.56|0
1644443320000|2022-02-09 21:48:40|282.44|279.64|282.52|279.72|282.52|279.72|282.44|279.64|0
1644443330000|2022-02-09 21:48:50|282.6|279.8|282.6|279.8|282.6|279.8|282.6|279.8|0
1644443340000|2022-02-09 21:49:00|282.52|279.72|282.68|279.88|282.68|279.88|282.52|279.72|0
1644443350000|2022-02-09 21:49:10|282.84|280.04|282.84|280.04|282.84|280.04|282.84|280.04|0
1644443360000|2022-02-09 21:49:20|282.92|280.12|282.92|280.12|282.92|280.12|282.92|280.12|0
1644443370000|2022-02-09 21:49:30|282.84|280.04|282.84|280.04|282.84|280.04|282.84|280.04|0
1644443390000|2022-02-09 21:49:50|282.68|279.88|282.68|279.88|282.84|280.04|282.68|279.88|0
1644443400000|2022-02-09 21:50:00|282.99|280.19|282.99|280.19|282.99|280.19|282.99|280.19|0
1644443430000|2022-02-09 21:50:30|282.84|280.04|282.84|280.04|282.84|280.04|282.84|280.04|0
1644443450000|2022-02-09 21:50:50|282.68|279.88|282.68|279.88|282.68|279.88|282.68|279.88|0
1644443500000|2022-02-09 21:51:40|282.52|279.72|282.52|279.72|282.52|279.72|282.52|279.72|0
1644443520000|2022-02-09 21:52:00|282.36|279.56|282.36|279.56|282.36|279.56|282.36|279.56|0
1644443570000|2022-02-09 21:52:50|282.2|279.4|282.2|279.4|282.2|279.4|282.2|279.4|0
1644443590000|2022-02-09 21:53:10|282.04|279.24|282.12|279.32|282.12|279.32|282.04|279.24|0
1644443600000|2022-02-09 21:53:20|282.04|279.24|282.04|279.24|282.04|279.24|282.04|279.24|0
1644443620000|2022-02-09 21:53:40|282.2|279.4|282.04|279.24|282.2|279.4|282.04|279.24|0
1644443640000|2022-02-09 21:54:00|281.88|279.08|282.04|279.24|282.04|279.24|281.88|279.08|0
1644443660000|2022-02-09 21:54:20|282.2|279.4|282.12|279.32|282.2|279.4|282.12|279.32|0
1644443670000|2022-02-09 21:54:30|282.2|279.4|282.36|279.56|282.36|279.56|282.2|279.4|0
1644443680000|2022-02-09 21:54:40|282.52|279.72|282.52|279.72|282.52|279.72|282.52|279.72|0
1644443700000|2022-02-09 21:55:00|282.67|279.87|282.67|279.87|282.67|279.87|282.52|279.72|0
1644443710000|2022-02-09 21:55:10|282.52|279.72|282.67|279.87|282.67|279.87|282.52|279.72|0
1644443720000|2022-02-09 21:55:20|282.6|279.8|282.6|279.8|282.67|279.87|282.6|279.8|0
1644443730000|2022-02-09 21:55:30|282.67|279.87|282.67|279.87|282.67|279.87|282.67|279.87|0
1644443740000|2022-02-09 21:55:40|282.52|279.72|282.6|279.8|282.6|279.8|282.52|279.72|0
1644443750000|2022-02-09 21:55:50|282.52|279.72|282.67|279.87|282.76|279.96|282.52|279.72|0
1644443760000|2022-02-09 21:56:00|282.83|280.03|282.67|279.87|282.83|280.03|282.67|279.87|0
1644443770000|2022-02-09 21:56:10|282.76|279.96|282.76|279.96|282.76|279.96|282.76|279.96|0
1644443780000|2022-02-09 21:56:20|282.67|279.87|282.67|279.87|282.67|279.87|282.67|279.87|0
1644443790000|2022-02-09 21:56:30|282.76|279.96|282.76|279.96|282.76|279.96|282.76|279.96|0
1644443800000|2022-02-09 21:56:40|282.67|279.87|282.67|279.87|282.76|279.96|282.67|279.87|0
1644443810000|2022-02-09 21:56:50|282.52|279.72|282.52|279.72|282.52|279.72|282.52|279.72|0
1644443840000|2022-02-09 21:57:20|282.44|279.64|282.52|279.72|282.52|279.72|282.44|279.64|0
1644443850000|2022-02-09 21:57:30|282.36|279.56|282.52|279.72|282.52|279.72|282.36|279.56|0
1644443860000|2022-02-09 21:57:40|282.36|279.56|282.36|279.56|282.52|279.72|282.36|279.56|0
1644443880000|2022-02-09 21:58:00|282.52|279.72|282.52|279.72|282.52|279.72|282.52|279.72|0
1644443890000|2022-02-09 21:58:10|282.67|279.87|282.67|279.87|282.67|279.87|282.67|279.87|0
1644443900000|2022-02-09 21:58:20|282.52|279.72|282.51|279.71|282.52|279.72|282.51|279.71|0
1644443940000|2022-02-09 21:59:00|282.36|279.56|282.36|279.56|282.36|279.56|282.36|279.56|0
1644443950000|2022-02-09 21:59:10|282.28|279.48|282.36|279.56|282.36|279.56|282.28|279.48|0
1644443960000|2022-02-09 21:59:20|282.28|279.48|282.2|279.4|282.28|279.48|282.2|279.4|0
1644443970000|2022-02-09 21:59:30|282.28|279.48|282.2|279.4|282.36|279.56|282.2|279.4|0
1644443980000|2022-02-09 21:59:40|282.36|279.56|282.36|279.56|282.36|279.56|282.36|279.56|0
1644443990000|2022-02-09 21:59:50|282.12|279.32|282.28|279.48|282.28|279.48|282.12|279.32|0
1644444000000|2022-02-09 22:00:00|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1644444010000|2022-02-09 22:00:10|282.25|279.45|282.25|279.45|282.25|279.45|282.25|279.45|0
1644444020000|2022-02-09 22:00:20|282.18|279.38|282.2|279.4|282.2|279.4|282.18|279.38|0
1644444040000|2022-02-09 22:00:40|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1644444100000|2022-02-09 22:01:40|282.2|279.4|282.33|279.53|282.33|279.53|282.2|279.4|0
1644444220000|2022-02-09 22:03:40|282.38|279.58|282.38|279.58|282.38|279.58|282.38|279.58|0
1644444250000|2022-02-09 22:04:10|282.4|279.6|282.4|279.6|282.4|279.6|282.4|279.6|0
1644444270000|2022-02-09 22:04:30|282.28|279.48|282.28|279.48|282.28|279.48|282.28|279.48|0
1644444360000|2022-02-09 22:06:00|282.25|279.45|282.25|279.45|282.25|279.45|282.25|279.45|0
1644444370000|2022-02-09 22:06:10|282.45|279.65|282.45|279.65|282.45|279.65|282.45|279.65|0
1644444490000|2022-02-09 22:08:10|282.47|279.67|282.47|279.67|282.47|279.67|282.47|279.67|0
1644444510000|2022-02-09 22:08:30|282.45|279.65|282.45|279.65|282.45|279.65|282.45|279.65|0
1644444560000|2022-02-09 22:09:20|282.31|279.51|282.31|279.51|282.31|279.51|282.31|279.51|0
1644444570000|2022-02-09 22:09:30|282.28|279.48|282.28|279.48|282.28|279.48|282.28|279.48|0
1644444580000|2022-02-09 22:09:40|282.31|279.51|282.31|279.51|282.31|279.51|282.31|279.51|0
1644444590000|2022-02-09 22:09:50|282.47|279.67|282.47|279.67|282.47|279.67|282.47|279.67|0
1644444620000|2022-02-09 22:10:20|282.28|279.48|282.31|279.51|282.31|279.51|282.28|279.48|0
1644444630000|2022-02-09 22:10:30|282.4|279.6|282.4|279.6|282.4|279.6|282.4|279.6|0
1644444640000|2022-02-09 22:10:40|282.38|279.58|282.38|279.58|282.38|279.58|282.38|279.58|0
1644444680000|2022-02-09 22:11:20|282.35|279.55|282.24|279.44|282.35|279.55|282.24|279.44|0
1644444700000|2022-02-09 22:11:40|282.26|279.46|282.24|279.44|282.26|279.46|282.24|279.44|0
1644444720000|2022-02-09 22:12:00|282.26|279.46|282.26|279.46|282.26|279.46|282.26|279.46|0
1644444740000|2022-02-09 22:12:20|282.28|279.48|282.31|279.51|282.31|279.51|282.28|279.48|0
1644444760000|2022-02-09 22:12:40|282.39|279.59|282.39|279.59|282.39|279.59|282.39|279.59|0
1644444780000|2022-02-09 22:13:00|282.35|279.55|282.26|279.46|282.35|279.55|282.26|279.46|0
1644444940000|2022-02-09 22:15:40|282.24|279.44|282.24|279.44|282.24|279.44|282.24|279.44|0
1644445040000|2022-02-09 22:17:20|282.37|279.57|282.37|279.57|282.37|279.57|282.37|279.57|0
1644445050000|2022-02-09 22:17:30|282.47|279.67|282.47|279.67|282.47|279.67|282.47|279.67|0
1644445100000|2022-02-09 22:18:20|282.44|279.64|282.44|279.64|282.44|279.64|282.44|279.64|0
1644445140000|2022-02-09 22:19:00|282.47|279.67|282.4|279.6|282.47|279.67|282.4|279.6|0
1644445160000|2022-02-09 22:19:20|282.44|279.64|282.44|279.64|282.44|279.64|282.44|279.64|0
1644445190000|2022-02-09 22:19:50|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1644445270000|2022-02-09 22:21:10|282.51|279.71|282.51|279.71|282.51|279.71|282.51|279.71|0
1644445340000|2022-02-09 22:22:20|282.57|279.77|282.57|279.77|282.57|279.77|282.57|279.77|0
1644445350000|2022-02-09 22:22:30|282.53|279.73|282.51|279.71|282.53|279.73|282.51|279.71|0
1644445420000|2022-02-09 22:23:40|282.55|279.75|282.55|279.75|282.55|279.75|282.55|279.75|0
1644445440000|2022-02-09 22:24:00|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1644445460000|2022-02-09 22:24:20|282.51|279.71|282.51|279.71|282.51|279.71|282.51|279.71|0
1644445520000|2022-02-09 22:25:20|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1644445590000|2022-02-09 22:26:30|282.51|279.71|282.51|279.71|282.51|279.71|282.51|279.71|0
1644445620000|2022-02-09 22:27:00|282.49|279.69|282.57|279.77|282.57|279.77|282.49|279.69|0
1644445670000|2022-02-09 22:27:50|282.6|279.8|282.49|279.69|282.6|279.8|282.49|279.69|0
1644445680000|2022-02-09 22:28:00|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1644445690000|2022-02-09 22:28:10|282.53|279.73|282.53|279.73|282.53|279.73|282.53|279.73|0
1644445700000|2022-02-09 22:28:20|282.55|279.75|282.55|279.75|282.55|279.75|282.55|279.75|0
1644445710000|2022-02-09 22:28:30|282.6|279.8|282.64|279.84|282.64|279.84|282.6|279.8|0
1644445720000|2022-02-09 22:28:40|282.62|279.82|282.64|279.84|282.71|279.91|282.62|279.82|0
1644445740000|2022-02-09 22:29:00|282.62|279.82|282.64|279.84|282.64|279.84|282.62|279.82|0
1644445750000|2022-02-09 22:29:10|282.62|279.82|282.62|279.82|282.62|279.82|282.62|279.82|0
1644445780000|2022-02-09 22:29:40|282.64|279.84|282.64|279.84|282.64|279.84|282.64|279.84|0
1644445790000|2022-02-09 22:29:50|282.69|279.89|282.62|279.82|282.69|279.89|282.62|279.82|0
1644445820000|2022-02-09 22:30:20|282.6|279.8|282.6|279.8|282.6|279.8|282.6|279.8|0
1644445880000|2022-02-09 22:31:20|282.59|279.79|282.59|279.79|282.59|279.79|282.59|279.79|0
1644445940000|2022-02-09 22:32:20|282.57|279.77|282.57|279.77|282.57|279.77|282.57|279.77|0
1644445990000|2022-02-09 22:33:10|282.52|279.72|282.52|279.72|282.52|279.72|282.52|279.72|0
1644446200000|2022-02-09 22:36:40|282.5|279.7|282.5|279.7|282.5|279.7|282.5|279.7|0
1644446220000|2022-02-09 22:37:00|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1644446270000|2022-02-09 22:37:50|282.48|279.68|282.48|279.68|282.48|279.68|282.48|279.68|0
1644446280000|2022-02-09 22:38:00|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1644446290000|2022-02-09 22:38:10|282.43|279.63|282.43|279.63|282.43|279.63|282.43|279.63|0
1644446360000|2022-02-09 22:39:20|282.48|279.68|282.48|279.68|282.48|279.68|282.48|279.68|0
1644446450000|2022-02-09 22:40:50|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1644446470000|2022-02-09 22:41:10|282.43|279.63|282.43|279.63|282.43|279.63|282.43|279.63|0
1644446500000|2022-02-09 22:41:40|282.48|279.68|282.48|279.68|282.48|279.68|282.48|279.68|0
1644446510000|2022-02-09 22:41:50|282.43|279.63|282.43|279.63|282.43|279.63|282.43|279.63|0
1644446520000|2022-02-09 22:42:00|282.36|279.56|282.36|279.56|282.36|279.56|282.36|279.56|0
1644446540000|2022-02-09 22:42:20|282.34|279.54|282.34|279.54|282.34|279.54|282.34|279.54|0
1644446710000|2022-02-09 22:45:10|282.39|279.59|282.39|279.59|282.39|279.59|282.39|279.59|0
1644446720000|2022-02-09 22:45:20|282.36|279.56|282.36|279.56|282.36|279.56|282.36|279.56|0
1644446800000|2022-02-09 22:46:40|282.41|279.61|282.41|279.61|282.41|279.61|282.41|279.61|0
1644446970000|2022-02-09 22:49:30|282.38|279.58|282.38|279.58|282.38|279.58|282.38|279.58|0
1644447090000|2022-02-09 22:51:30|282.41|279.61|282.36|279.56|282.41|279.61|282.36|279.56|0
1644447100000|2022-02-09 22:51:40|282.31|279.51|282.31|279.51|282.31|279.51|282.31|279.51|0
1644447150000|2022-02-09 22:52:30|282.29|279.49|282.29|279.49|282.29|279.49|282.29|279.49|0
1644447160000|2022-02-09 22:52:40|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1644447240000|2022-02-09 22:54:00|282.29|279.49|282.29|279.49|282.29|279.49|282.29|279.49|0
1644447330000|2022-02-09 22:55:30|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1644447340000|2022-02-09 22:55:40|282.29|279.49|282.29|279.49|282.29|279.49|282.29|279.49|0
1644447380000|2022-02-09 22:56:20|282.36|279.56|282.36|279.56|282.36|279.56|282.36|279.56|0
1644447400000|2022-02-09 22:56:40|282.34|279.54|282.34|279.54|282.34|279.54|282.34|279.54|0
1644447430000|2022-02-09 22:57:10|282.29|279.49|282.29|279.49|282.29|279.49|282.29|279.49|0
1644447440000|2022-02-09 22:57:20|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1644447450000|2022-02-09 22:57:30|282.29|279.49|282.27|279.47|282.29|279.49|282.27|279.47|0
1644447460000|2022-02-09 22:57:40|282.17|279.37|282.17|279.37|282.17|279.37|282.17|279.37|0
1644447490000|2022-02-09 22:58:10|282.22|279.42|282.15|279.35|282.22|279.42|282.15|279.35|0
1644447500000|2022-02-09 22:58:20|282.1|279.3|282.15|279.35|282.15|279.35|282.1|279.3|0
1644447520000|2022-02-09 22:58:40|282.06|279.26|282.13|279.33|282.13|279.33|282.06|279.26|0
1644447540000|2022-02-09 22:59:00|282.1|279.3|282.08|279.28|282.1|279.3|282.08|279.28|0
1644447550000|2022-02-09 22:59:10|282.06|279.26|282.06|279.26|282.06|279.26|282.06|279.26|0
1644447560000|2022-02-09 22:59:20|282.08|279.28|282.03|279.23|282.08|279.28|282.03|279.23|0
1644447570000|2022-02-09 22:59:30|282.01|279.21|281.99|279.19|282.01|279.21|281.99|279.19|0
1644447600000|2022-02-09 23:00:00|280.83|278.03|281.94|279.14|281.94|279.14|280.83|278.03|0
1644447610000|2022-02-09 23:00:10|282.25|279.45|282.25|279.45|282.25|279.45|282.17|279.37|0
1644447620000|2022-02-09 23:00:20|282.17|279.37|282.17|279.37|282.17|279.37|282.17|279.37|0
1644447630000|2022-02-09 23:00:30|282.09|279.29|281.94|279.14|282.09|279.29|281.78|278.98|0
1644447640000|2022-02-09 23:00:40|282.09|279.29|282.57|279.77|282.73|279.93|282.09|279.29|0
1644447650000|2022-02-09 23:00:50|282.41|279.61|282.33|279.53|282.41|279.61|282.33|279.53|0
1644447660000|2022-02-09 23:01:00|282.25|279.45|282.17|279.37|282.25|279.45|282.01|279.21|0
1644447670000|2022-02-09 23:01:10|282.09|279.29|282.09|279.29|282.09|279.29|282.09|279.29|0
1644447680000|2022-02-09 23:01:20|282.33|279.53|282.33|279.53|282.33|279.53|282.33|279.53|0
1644447690000|2022-02-09 23:01:30|282.25|279.45|282.57|279.77|282.57|279.77|282.25|279.45|0
1644447710000|2022-02-09 23:01:50|282.64|279.84|282.64|279.84|282.8|280|282.64|279.84|0
1644447720000|2022-02-09 23:02:00|282.57|279.77|282.49|279.69|282.57|279.77|282.49|279.69|0
1644447730000|2022-02-09 23:02:10|282.64|279.84|282.64|279.84|282.64|279.84|282.57|279.77|0
1644447740000|2022-02-09 23:02:20|282.57|279.77|282.49|279.69|282.57|279.77|282.49|279.69|0
1644447750000|2022-02-09 23:02:30|282.73|279.93|282.73|279.93|282.73|279.93|282.73|279.93|0
1644447760000|2022-02-09 23:02:40|282.64|279.84|282.49|279.69|282.64|279.84|282.49|279.69|0
1644447770000|2022-02-09 23:02:50|282.57|279.77|282.64|279.84|282.73|279.93|282.57|279.77|0
1644447780000|2022-02-09 23:03:00|282.8|280|282.96|280.16|282.96|280.16|282.8|280|0
1644447790000|2022-02-09 23:03:10|282.8|280|282.8|280|282.8|280|282.8|280|0
1644447800000|2022-02-09 23:03:20|282.64|279.84|282.64|279.84|282.64|279.84|282.64|279.84|0
1644447810000|2022-02-09 23:03:30|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1644447820000|2022-02-09 23:03:40|282.33|279.53|282.33|279.53|282.33|279.53|282.33|279.53|0
1644447860000|2022-02-09 23:04:20|282.17|279.37|282.33|279.53|282.33|279.53|282.17|279.37|0
1644447870000|2022-02-09 23:04:30|282.17|279.37|282.01|279.21|282.17|279.37|282.01|279.21|0
1644447880000|2022-02-09 23:04:40|282.09|279.29|282.01|279.21|282.09|279.29|282.01|279.21|0
1644447890000|2022-02-09 23:04:50|282.09|279.29|282.09|279.29|282.17|279.37|282.09|279.29|0
1644447900000|2022-02-09 23:05:00|282.25|279.45|282.17|279.37|282.25|279.45|282.17|279.37|0
1644447910000|2022-02-09 23:05:10|282.09|279.29|282.33|279.53|282.33|279.53|282.09|279.29|0
1644447920000|2022-02-09 23:05:20|282.25|279.45|282.33|279.53|282.33|279.53|282.17|279.37|0
1644447940000|2022-02-09 23:05:40|282.48|279.68|282.48|279.68|282.48|279.68|282.48|279.68|0
1644447950000|2022-02-09 23:05:50|282.41|279.61|282.33|279.53|282.41|279.61|282.33|279.53|0
1644447960000|2022-02-09 23:06:00|282.48|279.68|282.48|279.68|282.48|279.68|282.48|279.68|0
1644447970000|2022-02-09 23:06:10|282.41|279.61|282.48|279.68|282.48|279.68|282.41|279.61|0
1644447980000|2022-02-09 23:06:20|282.57|279.77|282.48|279.68|282.57|279.77|282.48|279.68|0
1644447990000|2022-02-09 23:06:30|282.33|279.53|282.33|279.53|282.33|279.53|282.33|279.53|0
1644448000000|2022-02-09 23:06:40|282.48|279.68|282.48|279.68|282.48|279.68|282.48|279.68|0
1644448010000|2022-02-09 23:06:50|282.33|279.53|282.33|279.53|282.33|279.53|282.33|279.53|0
1644448020000|2022-02-09 23:07:00|282.41|279.61|282.41|279.61|282.48|279.68|282.41|279.61|0
1644448030000|2022-02-09 23:07:10|282.33|279.53|282.33|279.53|282.33|279.53|282.17|279.37|0
1644448040000|2022-02-09 23:07:20|282.17|279.37|282.01|279.21|282.17|279.37|282.01|279.21|0
1644448050000|2022-02-09 23:07:30|282.17|279.37|282.09|279.29|282.17|279.37|282.09|279.29|0
1644448060000|2022-02-09 23:07:40|282.01|279.21|281.93|279.13|282.01|279.21|281.85|279.05|0
1644448070000|2022-02-09 23:07:50|282.01|279.21|282.01|279.21|282.01|279.21|282.01|279.21|0
1644448080000|2022-02-09 23:08:00|281.93|279.13|282.01|279.21|282.01|279.21|281.93|279.13|0
1644448090000|2022-02-09 23:08:10|282.09|279.29|282.17|279.37|282.17|279.37|282.09|279.29|0
1644448110000|2022-02-09 23:08:30|282.25|279.45|282.25|279.45|282.25|279.45|282.25|279.45|0
1644448120000|2022-02-09 23:08:40|282.17|279.37|282.09|279.29|282.17|279.37|282.09|279.29|0
1644448130000|2022-02-09 23:08:50|282.17|279.37|282.17|279.37|282.17|279.37|282.17|279.37|0
1644448140000|2022-02-09 23:09:00|282.32|279.52|282.32|279.52|282.32|279.52|282.32|279.52|0
1644448160000|2022-02-09 23:09:20|282.41|279.61|282.32|279.52|282.41|279.61|282.32|279.52|0
1644448170000|2022-02-09 23:09:30|282.25|279.45|282.48|279.68|282.48|279.68|282.25|279.45|0
1644448180000|2022-02-09 23:09:40|282.32|279.52|282.32|279.52|282.32|279.52|282.32|279.52|0
1644448190000|2022-02-09 23:09:50|282.41|279.61|282.32|279.52|282.41|279.61|282.32|279.52|0
1644448200000|2022-02-09 23:10:00|282.17|279.37|282.32|279.52|282.32|279.52|282.09|279.29|0
1644448210000|2022-02-09 23:10:10|282.25|279.45|282.17|279.37|282.25|279.45|282.17|279.37|0
1644448230000|2022-02-09 23:10:30|282.32|279.52|282.32|279.52|282.32|279.52|282.32|279.52|0
1644448250000|2022-02-09 23:10:50|282.48|279.68|282.48|279.68|282.48|279.68|282.48|279.68|0
1644448260000|2022-02-09 23:11:00|282.32|279.52|282.32|279.52|282.32|279.52|282.32|279.52|0
1644448270000|2022-02-09 23:11:10|282.17|279.37|282.17|279.37|282.17|279.37|282.17|279.37|0
1644448280000|2022-02-09 23:11:20|282.01|279.21|282.01|279.21|282.01|279.21|281.85|279.05|0
1644448290000|2022-02-09 23:11:30|281.85|279.05|281.85|279.05|281.85|279.05|281.85|279.05|0
1644448300000|2022-02-09 23:11:40|281.93|279.13|281.93|279.13|281.93|279.13|281.93|279.13|0
1644448310000|2022-02-09 23:11:50|282.01|279.21|282.01|279.21|282.01|279.21|281.85|279.05|0
1644448320000|2022-02-09 23:12:00|282.17|279.37|282.01|279.21|282.17|279.37|282.01|279.21|0
1644448330000|2022-02-09 23:12:10|281.85|279.05|281.85|279.05|282.01|279.21|281.85|279.05|0
1644448350000|2022-02-09 23:12:30|282.16|279.36|282.09|279.29|282.16|279.36|282.09|279.29|0
1644448360000|2022-02-09 23:12:40|282.01|279.21|282.16|279.36|282.16|279.36|282.01|279.21|0
1644448370000|2022-02-09 23:12:50|282.48|279.68|282.32|279.52|282.48|279.68|282.32|279.52|0
1644448380000|2022-02-09 23:13:00|282.16|279.36|282.32|279.52|282.32|279.52|282.16|279.36|0
1644448390000|2022-02-09 23:13:10|282.25|279.45|282.25|279.45|282.25|279.45|282.25|279.45|0
1644448400000|2022-02-09 23:13:20|282.32|279.52|282.25|279.45|282.32|279.52|282.25|279.45|0
1644448410000|2022-02-09 23:13:30|282.32|279.52|282.32|279.52|282.32|279.52|282.32|279.52|0
1644448440000|2022-02-09 23:14:00|282.4|279.6|282.4|279.6|282.4|279.6|282.4|279.6|0
1644448450000|2022-02-09 23:14:10|282.48|279.68|282.56|279.76|282.56|279.76|282.48|279.68|0
1644448470000|2022-02-09 23:14:30|282.48|279.68|282.48|279.68|282.48|279.68|282.48|279.68|0
1644448500000|2022-02-09 23:15:00|282.56|279.76|282.56|279.76|282.64|279.84|282.56|279.76|0
1644448510000|2022-02-09 23:15:10|282.48|279.68|282.16|279.36|282.48|279.68|282.16|279.36|0
1644448530000|2022-02-09 23:15:30|282.25|279.45|282.32|279.52|282.32|279.52|282.25|279.45|0
1644448540000|2022-02-09 23:15:40|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1644448550000|2022-02-09 23:15:50|282.01|279.21|282.09|279.29|282.09|279.29|282.01|279.21|0
1644448560000|2022-02-09 23:16:00|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1644448570000|2022-02-09 23:16:10|282.25|279.45|282.32|279.52|282.32|279.52|282.16|279.36|0
1644448580000|2022-02-09 23:16:20|282.4|279.6|282.48|279.68|282.48|279.68|282.4|279.6|0
1644448590000|2022-02-09 23:16:30|282.64|279.84|282.8|280|282.8|280|282.64|279.84|0
1644448600000|2022-02-09 23:16:40|282.95|280.15|282.8|280|282.95|280.15|282.8|280|0
1644448610000|2022-02-09 23:16:50|282.95|280.15|282.95|280.15|282.95|280.15|282.95|280.15|0
1644448620000|2022-02-09 23:17:00|283.11|280.31|283.2|280.4|283.2|280.4|283.11|280.31|0
1644448630000|2022-02-09 23:17:10|283.27|280.47|283.27|280.47|283.27|280.47|283.27|280.47|0
1644448640000|2022-02-09 23:17:20|283.35|280.55|283.43|280.63|283.43|280.63|283.27|280.47|0
1644448650000|2022-02-09 23:17:30|283.35|280.55|283.35|280.55|283.35|280.55|283.35|280.55|0
1644448660000|2022-02-09 23:17:40|283.43|280.63|283.35|280.55|283.43|280.63|283.27|280.47|0
1644448670000|2022-02-09 23:17:50|283.43|280.63|283.43|280.63|283.43|280.63|283.35|280.55|0
1644448680000|2022-02-09 23:18:00|283.59|280.79|283.59|280.79|283.59|280.79|283.59|280.79|0
1644448690000|2022-02-09 23:18:10|283.75|280.95|283.59|280.79|283.75|280.95|283.59|280.79|0
1644448700000|2022-02-09 23:18:20|283.51|280.71|283.43|280.63|283.51|280.71|283.43|280.63|0
1644448720000|2022-02-09 23:18:40|283.27|280.47|283.27|280.47|283.27|280.47|283.27|280.47|0
1644448760000|2022-02-09 23:19:20|283.43|280.63|283.43|280.63|283.43|280.63|283.43|280.63|0
1644448770000|2022-02-09 23:19:30|283.51|280.71|283.59|280.79|283.59|280.79|283.51|280.71|0
1644448780000|2022-02-09 23:19:40|283.27|280.47|283.43|280.63|283.43|280.63|283.27|280.47|0
1644448790000|2022-02-09 23:19:50|283.35|280.55|283.35|280.55|283.35|280.55|283.35|280.55|0
1644448800000|2022-02-09 23:20:00|283.43|280.63|283.27|280.47|283.43|280.63|283.27|280.47|0
1644448850000|2022-02-09 23:20:50|283.43|280.63|283.43|280.63|283.43|280.63|283.43|280.63|0
1644448870000|2022-02-09 23:21:10|283.51|280.71|283.59|280.79|283.59|280.79|283.51|280.71|0
1644448890000|2022-02-09 23:21:30|283.75|280.95|283.75|280.95|283.75|280.95|283.75|280.95|0
1644448920000|2022-02-09 23:22:00|283.83|281.03|283.83|281.03|283.83|281.03|283.83|281.03|0
1644448930000|2022-02-09 23:22:10|283.9|281.1|284.06|281.26|284.06|281.26|283.9|281.1|0
1644448940000|2022-02-09 23:22:20|283.9|281.1|283.9|281.1|284.06|281.26|283.9|281.1|0
1644448950000|2022-02-09 23:22:30|283.99|281.19|283.9|281.1|283.99|281.19|283.9|281.1|0
1644448960000|2022-02-09 23:22:40|283.99|281.19|283.9|281.1|284.06|281.26|283.9|281.1|0
1644448970000|2022-02-09 23:22:50|284.06|281.26|283.9|281.1|284.06|281.26|283.9|281.1|0
1644448980000|2022-02-09 23:23:00|283.74|280.94|284.06|281.26|284.06|281.26|283.74|280.94|0
1644448990000|2022-02-09 23:23:10|283.9|281.1|284.06|281.26|284.06|281.26|283.9|281.1|0
1644449000000|2022-02-09 23:23:20|283.9|281.1|283.59|280.79|283.9|281.1|283.59|280.79|0
1644449020000|2022-02-09 23:23:40|283.74|280.94|283.59|280.79|283.74|280.94|283.59|280.79|0
1644449040000|2022-02-09 23:24:00|283.43|280.63|283.43|280.63|283.43|280.63|283.43|280.63|0
1644449050000|2022-02-09 23:24:10|283.59|280.79|283.59|280.79|283.59|280.79|283.59|280.79|0
1644449060000|2022-02-09 23:24:20|283.51|280.71|283.43|280.63|283.51|280.71|283.43|280.63|0
1644449070000|2022-02-09 23:24:30|283.59|280.79|283.43|280.63|283.59|280.79|283.43|280.63|0
1644449080000|2022-02-09 23:24:40|283.51|280.71|283.27|280.47|283.51|280.71|283.27|280.47|0
1644449090000|2022-02-09 23:24:50|283.43|280.63|283.27|280.47|283.43|280.63|283.27|280.47|0
1644449120000|2022-02-09 23:25:20|283.11|280.31|283.03|280.23|283.11|280.31|283.03|280.23|0
1644449130000|2022-02-09 23:25:30|282.95|280.15|282.79|279.99|282.95|280.15|282.79|279.99|0
1644449150000|2022-02-09 23:25:50|282.63|279.83|282.72|279.92|282.79|279.99|282.63|279.83|0
1644449160000|2022-02-09 23:26:00|282.63|279.83|282.48|279.68|282.63|279.83|282.48|279.68|0
1644449170000|2022-02-09 23:26:10|282.63|279.83|283.11|280.31|283.11|280.31|282.63|279.83|0
1644449180000|2022-02-09 23:26:20|283.27|280.47|282.95|280.15|283.27|280.47|282.95|280.15|0
1644449200000|2022-02-09 23:26:40|283.11|280.31|282.95|280.15|283.11|280.31|282.95|280.15|0
1644449210000|2022-02-09 23:26:50|283.03|280.23|283.27|280.47|283.27|280.47|283.03|280.23|0
1644449220000|2022-02-09 23:27:00|283.11|280.31|282.95|280.15|283.11|280.31|282.95|280.15|0
1644449230000|2022-02-09 23:27:10|282.79|279.99|282.63|279.83|282.79|279.99|282.63|279.83|0
1644449240000|2022-02-09 23:27:20|282.87|280.07|282.95|280.15|282.95|280.15|282.87|280.07|0
1644449250000|2022-02-09 23:27:30|283.11|280.31|283.11|280.31|283.11|280.31|283.11|280.31|0
1644449260000|2022-02-09 23:27:40|283.27|280.47|283.27|280.47|283.27|280.47|283.27|280.47|0
1644449270000|2022-02-09 23:27:50|283.11|280.31|283.11|280.31|283.11|280.31|283.11|280.31|0
1644449290000|2022-02-09 23:28:10|283.27|280.47|283.27|280.47|283.27|280.47|283.27|280.47|0
1644449300000|2022-02-09 23:28:20|283.11|280.31|283.11|280.31|283.11|280.31|283.11|280.31|0
1644449320000|2022-02-09 23:28:40|283.03|280.23|282.95|280.15|283.03|280.23|282.95|280.15|0
1644449330000|2022-02-09 23:28:50|282.87|280.07|282.95|280.15|282.95|280.15|282.87|280.07|0
1644449350000|2022-02-09 23:29:10|283.11|280.31|283.11|280.31|283.11|280.31|283.11|280.31|0
1644449360000|2022-02-09 23:29:20|283.27|280.47|283.11|280.31|283.27|280.47|283.11|280.31|0
1644449380000|2022-02-09 23:29:40|283.19|280.39|283.27|280.47|283.27|280.47|283.19|280.39|0
1644449400000|2022-02-09 23:30:00|283.19|280.39|283.19|280.39|283.19|280.39|283.19|280.39|0
1644449410000|2022-02-09 23:30:10|283.11|280.31|283.42|280.62|283.42|280.62|283.11|280.31|0
1644449430000|2022-02-09 23:30:30|283.51|280.71|283.74|280.94|283.74|280.94|283.51|280.71|0
1644449440000|2022-02-09 23:30:40|283.9|281.1|283.9|281.1|283.9|281.1|283.9|281.1|0
1644449450000|2022-02-09 23:30:50|283.74|280.94|283.74|280.94|283.74|280.94|283.74|280.94|0
1644449460000|2022-02-09 23:31:00|284.06|281.26|284.14|281.34|284.14|281.34|284.06|281.26|0
1644449470000|2022-02-09 23:31:10|284.38|281.58|284.06|281.26|284.38|281.58|284.06|281.26|0
1644449480000|2022-02-09 23:31:20|283.9|281.1|284.06|281.26|284.06|281.26|283.9|281.1|0
1644449500000|2022-02-09 23:31:40|283.9|281.1|284.06|281.26|284.06|281.26|283.9|281.1|0
1644449510000|2022-02-09 23:31:50|284.22|281.42|284.22|281.42|284.22|281.42|284.22|281.42|0
1644449520000|2022-02-09 23:32:00|284.06|281.26|283.82|281.02|284.06|281.26|283.82|281.02|0
1644449530000|2022-02-09 23:32:10|283.74|280.94|283.9|281.1|283.9|281.1|283.58|280.78|0
1644449540000|2022-02-09 23:32:20|283.82|281.02|284.06|281.26|284.06|281.26|283.82|281.02|0
1644449550000|2022-02-09 23:32:30|283.9|281.1|284.06|281.26|284.06|281.26|283.9|281.1|0
1644449570000|2022-02-09 23:32:50|284.22|281.42|284.22|281.42|284.22|281.42|284.22|281.42|0
1644449580000|2022-02-09 23:33:00|284.06|281.26|284.22|281.42|284.22|281.42|284.06|281.26|0
1644449600000|2022-02-09 23:33:20|284.38|281.58|284.06|281.26|284.38|281.58|284.06|281.26|0
1644449610000|2022-02-09 23:33:30|283.98|281.18|284.06|281.26|284.06|281.26|283.98|281.18|0
1644449630000|2022-02-09 23:33:50|284.14|281.34|284.06|281.26|284.14|281.34|284.06|281.26|0
1644449640000|2022-02-09 23:34:00|284.14|281.34|284.22|281.42|284.22|281.42|284.14|281.34|0
1644449650000|2022-02-09 23:34:10|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1644449660000|2022-02-09 23:34:20|284.22|281.42|284.37|281.57|284.37|281.57|284.22|281.42|0
1644449670000|2022-02-09 23:34:30|284.53|281.73|284.53|281.73|284.53|281.73|284.53|281.73|0
1644449680000|2022-02-09 23:34:40|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1644449690000|2022-02-09 23:34:50|284.22|281.42|284.22|281.42|284.22|281.42|284.22|281.42|0
1644449700000|2022-02-09 23:35:00|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1644449710000|2022-02-09 23:35:10|284.22|281.42|284.22|281.42|284.37|281.57|284.22|281.42|0
1644449720000|2022-02-09 23:35:20|284.06|281.26|284.06|281.26|284.06|281.26|284.06|281.26|0
1644449730000|2022-02-09 23:35:30|283.9|281.1|283.74|280.94|283.9|281.1|283.74|280.94|0
1644449740000|2022-02-09 23:35:40|283.9|281.1|283.9|281.1|283.9|281.1|283.9|281.1|0
1644449750000|2022-02-09 23:35:50|283.98|281.18|283.9|281.1|283.98|281.18|283.9|281.1|0
1644449770000|2022-02-09 23:36:10|284.06|281.26|284.06|281.26|284.06|281.26|284.06|281.26|0
1644449780000|2022-02-09 23:36:20|283.98|281.18|283.9|281.1|283.98|281.18|283.9|281.1|0
1644449790000|2022-02-09 23:36:30|283.98|281.18|283.9|281.1|283.98|281.18|283.9|281.1|0
1644449810000|2022-02-09 23:36:50|283.74|280.94|283.74|280.94|283.74|280.94|283.74|280.94|0
1644449820000|2022-02-09 23:37:00|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1644449830000|2022-02-09 23:37:10|283.42|280.62|283.42|280.62|283.42|280.62|283.42|280.62|0
1644449840000|2022-02-09 23:37:20|283.74|280.94|283.74|280.94|283.74|280.94|283.74|280.94|0
1644449850000|2022-02-09 23:37:30|283.66|280.86|283.74|280.94|283.74|280.94|283.66|280.86|0
1644449860000|2022-02-09 23:37:40|283.58|280.78|283.74|280.94|283.74|280.94|283.58|280.78|0
1644449880000|2022-02-09 23:38:00|283.66|280.86|283.66|280.86|283.66|280.86|283.58|280.78|0
1644449890000|2022-02-09 23:38:10|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1644449910000|2022-02-09 23:38:30|283.42|280.62|283.42|280.62|283.42|280.62|283.42|280.62|0
1644449930000|2022-02-09 23:38:50|283.26|280.46|283.26|280.46|283.26|280.46|283.26|280.46|0
1644449940000|2022-02-09 23:39:00|283.1|280.3|283.19|280.39|283.19|280.39|283.1|280.3|0
1644449950000|2022-02-09 23:39:10|283.26|280.46|283.42|280.62|283.42|280.62|283.26|280.46|0
1644450000000|2022-02-09 23:40:00|283.1|280.3|283.26|280.46|283.26|280.46|283.1|280.3|0
1644450010000|2022-02-09 23:40:10|283.42|280.62|283.5|280.7|283.5|280.7|283.42|280.62|0
1644450020000|2022-02-09 23:40:20|283.42|280.62|283.58|280.78|283.58|280.78|283.42|280.62|0
1644450030000|2022-02-09 23:40:30|283.74|280.94|283.74|280.94|283.74|280.94|283.74|280.94|0
1644450040000|2022-02-09 23:40:40|283.58|280.78|283.58|280.78|283.58|280.78|283.58|280.78|0
1644450050000|2022-02-09 23:40:50|283.66|280.86|283.66|280.86|283.66|280.86|283.66|280.86|0
1644450060000|2022-02-09 23:41:00|283.82|281.02|284.05|281.25|284.05|281.25|283.82|281.02|0
1644450070000|2022-02-09 23:41:10|284.14|281.34|284.21|281.41|284.21|281.41|284.14|281.34|0
1644450080000|2022-02-09 23:41:20|284.05|281.25|283.89|281.09|284.05|281.25|283.89|281.09|0
1644450090000|2022-02-09 23:41:30|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1644450100000|2022-02-09 23:41:40|284.21|281.41|284.21|281.41|284.21|281.41|284.21|281.41|0
1644450110000|2022-02-09 23:41:50|284.05|281.25|284.21|281.41|284.21|281.41|284.05|281.25|0
1644450120000|2022-02-09 23:42:00|284.29|281.49|284.53|281.73|284.53|281.73|284.29|281.49|0
1644450150000|2022-02-09 23:42:30|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1644450160000|2022-02-09 23:42:40|284.45|281.65|284.37|281.57|284.53|281.73|284.37|281.57|0
1644450170000|2022-02-09 23:42:50|284.53|281.73|284.53|281.73|284.53|281.73|284.53|281.73|0
1644450180000|2022-02-09 23:43:00|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1644450190000|2022-02-09 23:43:10|284.53|281.73|284.69|281.89|284.69|281.89|284.53|281.73|0
1644450200000|2022-02-09 23:43:20|284.61|281.81|284.53|281.73|284.69|281.89|284.53|281.73|0
1644450210000|2022-02-09 23:43:30|284.61|281.81|284.77|281.97|284.77|281.97|284.61|281.81|0
1644450220000|2022-02-09 23:43:40|284.85|282.05|284.69|281.89|284.85|282.05|284.69|281.89|0
1644450240000|2022-02-09 23:44:00|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1644450250000|2022-02-09 23:44:10|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1644450260000|2022-02-09 23:44:20|285.01|282.21|284.93|282.13|285.01|282.21|284.85|282.05|0
1644450270000|2022-02-09 23:44:30|285.09|282.29|285.01|282.21|285.09|282.29|285.01|282.21|0
1644450300000|2022-02-09 23:45:00|285.17|282.37|285.01|282.21|285.17|282.37|285.01|282.21|0
1644450310000|2022-02-09 23:45:10|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1644450330000|2022-02-09 23:45:30|285.01|282.21|285.01|282.21|285.01|282.21|284.93|282.13|0
1644450340000|2022-02-09 23:45:40|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1644450360000|2022-02-09 23:46:00|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1644450370000|2022-02-09 23:46:10|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1644450390000|2022-02-09 23:46:30|284.69|281.89|284.69|281.89|284.69|281.89|284.53|281.73|0
1644450410000|2022-02-09 23:46:50|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1644450420000|2022-02-09 23:47:00|284.77|281.97|284.69|281.89|284.77|281.97|284.69|281.89|0
1644450430000|2022-02-09 23:47:10|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1644450460000|2022-02-09 23:47:40|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1644450470000|2022-02-09 23:47:50|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1644450490000|2022-02-09 23:48:10|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1644450500000|2022-02-09 23:48:20|284.85|282.05|284.69|281.89|284.85|282.05|284.69|281.89|0
1644450530000|2022-02-09 23:48:50|284.53|281.73|284.53|281.73|284.53|281.73|284.53|281.73|0
1644450540000|2022-02-09 23:49:00|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1644450560000|2022-02-09 23:49:20|284.53|281.73|284.53|281.73|284.53|281.73|284.53|281.73|0
1644450570000|2022-02-09 23:49:30|284.45|281.65|284.45|281.65|284.45|281.65|284.45|281.65|0
1644450580000|2022-02-09 23:49:40|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1644450600000|2022-02-09 23:50:00|284.13|281.33|284.21|281.41|284.21|281.41|284.13|281.33|0
1644450620000|2022-02-09 23:50:20|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1644450640000|2022-02-09 23:50:40|284.53|281.73|284.53|281.73|284.53|281.73|284.53|281.73|0
1644450650000|2022-02-09 23:50:50|284.45|281.65|284.45|281.65|284.45|281.65|284.45|281.65|0
1644450660000|2022-02-09 23:51:00|284.53|281.73|284.53|281.73|284.53|281.73|284.53|281.73|0
1644450670000|2022-02-09 23:51:10|284.69|281.89|284.69|281.89|284.69|281.89|284.69|281.89|0
1644450680000|2022-02-09 23:51:20|284.77|281.97|284.84|282.04|284.84|282.04|284.77|281.97|0
1644450690000|2022-02-09 23:51:30|284.93|282.13|284.84|282.04|284.93|282.13|284.84|282.04|0
1644450700000|2022-02-09 23:51:40|284.93|282.13|285|282.2|285|282.2|284.93|282.13|0
1644450720000|2022-02-09 23:52:00|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1644450730000|2022-02-09 23:52:10|285.32|282.52|285.32|282.52|285.32|282.52|285.32|282.52|0
1644450740000|2022-02-09 23:52:20|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1644450750000|2022-02-09 23:52:30|285|282.2|285.16|282.36|285.16|282.36|285|282.2|0
1644450770000|2022-02-09 23:52:50|285.09|282.29|285.09|282.29|285.09|282.29|285.09|282.29|0
1644450780000|2022-02-09 23:53:00|285.16|282.36|285.32|282.52|285.32|282.52|285.16|282.36|0
1644450800000|2022-02-09 23:53:20|285.16|282.36|285.32|282.52|285.32|282.52|285.16|282.36|0
1644450810000|2022-02-09 23:53:30|285.16|282.36|285.48|282.68|285.48|282.68|285.16|282.36|0
1644450830000|2022-02-09 23:53:50|285.32|282.52|285.24|282.44|285.32|282.52|285.24|282.44|0
1644450840000|2022-02-09 23:54:00|285.16|282.36|285.16|282.36|285.32|282.52|285.16|282.36|0
1644450850000|2022-02-09 23:54:10|285|282.2|285.16|282.36|285.16|282.36|285|282.2|0
1644450860000|2022-02-09 23:54:20|285|282.2|285|282.2|285|282.2|285|282.2|0
1644450870000|2022-02-09 23:54:30|284.84|282.04|285|282.2|285|282.2|284.84|282.04|0
1644450890000|2022-02-09 23:54:50|284.93|282.13|284.84|282.04|284.93|282.13|284.84|282.04|0
1644450900000|2022-02-09 23:55:00|285|282.2|285.16|282.36|285.16|282.36|285|282.2|0
1644450910000|2022-02-09 23:55:10|285|282.2|285.16|282.36|285.16|282.36|284.84|282.04|0
1644450920000|2022-02-09 23:55:20|285.08|282.28|285|282.2|285.08|282.28|285|282.2|0
1644450930000|2022-02-09 23:55:30|284.84|282.04|284.84|282.04|284.84|282.04|284.84|282.04|0
1644450950000|2022-02-09 23:55:50|284.68|281.88|284.52|281.72|284.68|281.88|284.52|281.72|0
1644450960000|2022-02-09 23:56:00|284.36|281.56|284.52|281.72|284.52|281.72|284.36|281.56|0
1644450970000|2022-02-09 23:56:10|284.36|281.56|284.36|281.56|284.36|281.56|284.36|281.56|0
1644450980000|2022-02-09 23:56:20|284.29|281.49|284.21|281.41|284.29|281.49|284.21|281.41|0
1644450990000|2022-02-09 23:56:30|284.13|281.33|284.05|281.25|284.21|281.41|284.05|281.25|0
1644451000000|2022-02-09 23:56:40|284.21|281.41|284.21|281.41|284.21|281.41|284.21|281.41|0
1644451020000|2022-02-09 23:57:00|284.05|281.25|283.89|281.09|284.05|281.25|283.89|281.09|0
1644451030000|2022-02-09 23:57:10|283.81|281.01|283.81|281.01|283.89|281.09|283.73|280.93|0
1644451040000|2022-02-09 23:57:20|283.89|281.09|284.05|281.25|284.05|281.25|283.89|281.09|0
1644451050000|2022-02-09 23:57:30|283.89|281.09|283.89|281.09|284.05|281.25|283.89|281.09|0
1644451060000|2022-02-09 23:57:40|283.73|280.93|283.89|281.09|283.97|281.17|283.73|280.93|0
1644451070000|2022-02-09 23:57:50|283.97|281.17|283.89|281.09|283.97|281.17|283.89|281.09|0
1644451080000|2022-02-09 23:58:00|284.05|281.25|283.89|281.09|284.05|281.25|283.89|281.09|0
1644451090000|2022-02-09 23:58:10|283.97|281.17|284.05|281.25|284.05|281.25|283.89|281.09|0
1644451100000|2022-02-09 23:58:20|284.2|281.4|284.2|281.4|284.2|281.4|284.2|281.4|0
1644451110000|2022-02-09 23:58:30|284.13|281.33|284.2|281.4|284.2|281.4|284.13|281.33|0
1644451120000|2022-02-09 23:58:40|284.13|281.33|284.2|281.4|284.2|281.4|284.13|281.33|0
1644451130000|2022-02-09 23:58:50|284.05|281.25|283.89|281.09|284.05|281.25|283.89|281.09|0
1644451140000|2022-02-09 23:59:00|283.73|280.93|283.73|280.93|283.73|280.93|283.73|280.93|0
1644451160000|2022-02-09 23:59:20|283.89|281.09|283.81|281.01|283.89|281.09|283.73|280.93|0
1644451170000|2022-02-09 23:59:30|283.73|280.93|283.73|280.93|283.73|280.93|283.57|280.77|0
1644451180000|2022-02-09 23:59:40|283.57|280.77|283.57|280.77|283.57|280.77|283.57|280.77|0
1644451190000|2022-02-09 23:59:50|283.65|280.85|283.73|280.93|283.73|280.93|283.65|280.85|0
1644451200000|2022-02-10 00:00:00|283.65|280.85|284.52|281.72|284.52|281.72|283.65|280.85|0
1644451210000|2022-02-10 00:00:10|284.68|281.88|284.36|281.56|284.68|281.88|284.36|281.56|0
1644451220000|2022-02-10 00:00:20|284.2|281.4|284.05|281.25|284.2|281.4|284.05|281.25|0
1644451230000|2022-02-10 00:00:30|284.45|281.65|284.2|281.4|284.45|281.65|284.2|281.4|0
1644451240000|2022-02-10 00:00:40|284.13|281.33|284.05|281.25|284.2|281.4|284.05|281.25|0
1644451250000|2022-02-10 00:00:50|284.36|281.56|284.36|281.56|284.36|281.56|284.36|281.56|0
1644451260000|2022-02-10 00:01:00|284.52|281.72|284.52|281.72|284.52|281.72|284.52|281.72|0
1644451270000|2022-02-10 00:01:10|284.68|281.88|284.76|281.96|284.84|282.04|284.68|281.88|0
1644451280000|2022-02-10 00:01:20|284.68|281.88|284.68|281.88|284.68|281.88|284.68|281.88|0
1644451290000|2022-02-10 00:01:30|284.36|281.56|284.2|281.4|284.36|281.56|284.13|281.33|0
1644451300000|2022-02-10 00:01:40|284.13|281.33|284.2|281.4|284.2|281.4|284.13|281.33|0
1644451310000|2022-02-10 00:01:50|284.29|281.49|284.2|281.4|284.29|281.49|284.2|281.4|0
1644451320000|2022-02-10 00:02:00|284.13|281.33|284.2|281.4|284.2|281.4|284.13|281.33|0
1644451330000|2022-02-10 00:02:10|284.04|281.24|284.04|281.24|284.04|281.24|284.04|281.24|0
1644451340000|2022-02-10 00:02:20|284.13|281.33|283.89|281.09|284.13|281.33|283.89|281.09|0
1644451350000|2022-02-10 00:02:30|283.73|280.93|283.57|280.77|283.73|280.93|283.41|280.61|0
1644451360000|2022-02-10 00:02:40|283.41|280.61|283.41|280.61|283.49|280.69|283.41|280.61|0
1644451370000|2022-02-10 00:02:50|283.49|280.69|283.33|280.53|283.49|280.69|283.33|280.53|0
1644451380000|2022-02-10 00:03:00|283.41|280.61|283.41|280.61|283.57|280.77|283.41|280.61|0
1644451410000|2022-02-10 00:03:30|283.57|280.77|283.57|280.77|283.57|280.77|283.41|280.61|0
1644451420000|2022-02-10 00:03:40|283.65|280.85|283.73|280.93|283.73|280.93|283.65|280.85|0
1644451430000|2022-02-10 00:03:50|283.81|281.01|283.73|280.93|283.81|281.01|283.57|280.77|0
1644451450000|2022-02-10 00:04:10|283.88|281.08|283.88|281.08|283.88|281.08|283.81|281.01|0
1644451460000|2022-02-10 00:04:20|284.04|281.24|284.04|281.24|284.04|281.24|284.04|281.24|0
1644451470000|2022-02-10 00:04:30|283.88|281.08|283.73|280.93|283.88|281.08|283.73|280.93|0
1644451490000|2022-02-10 00:04:50|283.88|281.08|283.73|280.93|283.88|281.08|283.73|280.93|0
1644451500000|2022-02-10 00:05:00|283.81|281.01|284.28|281.48|284.28|281.48|283.81|281.01|0
1644451510000|2022-02-10 00:05:10|284.2|281.4|284.2|281.4|284.2|281.4|284.2|281.4|0
1644451520000|2022-02-10 00:05:20|284.04|281.24|283.97|281.17|284.04|281.24|283.97|281.17|0
1644451530000|2022-02-10 00:05:30|284.04|281.24|283.97|281.17|284.2|281.4|283.97|281.17|0
1644451540000|2022-02-10 00:05:40|283.88|281.08|283.88|281.08|283.88|281.08|283.88|281.08|0
1644451550000|2022-02-10 00:05:50|283.81|281.01|283.65|280.85|283.81|281.01|283.65|280.85|0
1644451560000|2022-02-10 00:06:00|283.57|280.77|283.57|280.77|283.57|280.77|283.57|280.77|0
1644451570000|2022-02-10 00:06:10|283.73|280.93|283.49|280.69|283.73|280.93|283.49|280.69|0
1644451580000|2022-02-10 00:06:20|283.41|280.61|283.25|280.45|283.41|280.61|283.25|280.45|0
1644451590000|2022-02-10 00:06:30|283.17|280.37|283.17|280.37|283.17|280.37|283.17|280.37|0
1644451600000|2022-02-10 00:06:40|283.09|280.29|283.41|280.61|283.41|280.61|283.09|280.29|0
1644451610000|2022-02-10 00:06:50|283.25|280.45|283.41|280.61|283.41|280.61|283.25|280.45|0
1644451620000|2022-02-10 00:07:00|283.49|280.69|283.33|280.53|283.49|280.69|283.33|280.53|0
1644451630000|2022-02-10 00:07:10|283.25|280.45|283.72|280.92|283.88|281.08|283.25|280.45|0
1644451640000|2022-02-10 00:07:20|283.88|281.08|283.88|281.08|283.88|281.08|283.88|281.08|0
1644451650000|2022-02-10 00:07:30|283.81|281.01|283.72|280.92|283.81|281.01|283.65|280.85|0
1644451660000|2022-02-10 00:07:40|283.88|281.08|284.04|281.24|284.04|281.24|283.88|281.08|0
1644451670000|2022-02-10 00:07:50|284.36|281.56|284.36|281.56|284.52|281.72|284.28|281.48|0
1644451680000|2022-02-10 00:08:00|284.28|281.48|284.36|281.56|284.36|281.56|284.28|281.48|0
1644451690000|2022-02-10 00:08:10|284.44|281.64|284.52|281.72|284.52|281.72|284.36|281.56|0
1644451700000|2022-02-10 00:08:20|284.6|281.8|284.84|282.04|284.84|282.04|284.6|281.8|0
1644451710000|2022-02-10 00:08:30|284.76|281.96|284.68|281.88|284.84|282.04|284.68|281.88|0
1644451720000|2022-02-10 00:08:40|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1644451730000|2022-02-10 00:08:50|284.92|282.12|285|282.2|285|282.2|284.92|282.12|0
1644451740000|2022-02-10 00:09:00|285.31|282.51|285.24|282.44|285.31|282.51|285.24|282.44|0
1644451750000|2022-02-10 00:09:10|285.31|282.51|285.31|282.51|285.31|282.51|285.31|282.51|0
1644451760000|2022-02-10 00:09:20|285.24|282.44|285.08|282.28|285.31|282.51|285.08|282.28|0
1644451770000|2022-02-10 00:09:30|284.84|282.04|284.84|282.04|284.92|282.12|284.84|282.04|0
1644451790000|2022-02-10 00:09:50|284.99|282.19|284.84|282.04|284.99|282.19|284.76|281.96|0
1644451800000|2022-02-10 00:10:00|284.52|281.72|284.6|281.8|284.6|281.8|284.52|281.72|0
1644451810000|2022-02-10 00:10:10|284.76|281.96|284.76|281.96|284.84|282.04|284.76|281.96|0
1644451820000|2022-02-10 00:10:20|284.68|281.88|284.68|281.88|284.68|281.88|284.68|281.88|0
1644451830000|2022-02-10 00:10:30|284.84|282.04|284.68|281.88|284.84|282.04|284.68|281.88|0
1644451840000|2022-02-10 00:10:40|284.6|281.8|284.6|281.8|284.6|281.8|284.6|281.8|0
1644451850000|2022-02-10 00:10:50|284.52|281.72|284.68|281.88|284.68|281.88|284.52|281.72|0
1644451860000|2022-02-10 00:11:00|284.84|282.04|284.84|282.04|284.84|282.04|284.84|282.04|0
1644451880000|2022-02-10 00:11:20|284.68|281.88|284.36|281.56|284.68|281.88|284.36|281.56|0
1644451890000|2022-02-10 00:11:30|284.52|281.72|284.52|281.72|284.68|281.88|284.52|281.72|0
1644451900000|2022-02-10 00:11:40|284.68|281.88|284.83|282.03|284.83|282.03|284.68|281.88|0
1644451920000|2022-02-10 00:12:00|284.76|281.96|284.52|281.72|284.76|281.96|284.52|281.72|0
1644451930000|2022-02-10 00:12:10|284.76|281.96|284.99|282.19|284.99|282.19|284.76|281.96|0
1644451940000|2022-02-10 00:12:20|284.83|282.03|285.31|282.51|285.31|282.51|284.83|282.03|0
1644451950000|2022-02-10 00:12:30|285.15|282.35|285.24|282.44|285.31|282.51|285.15|282.35|0
1644451960000|2022-02-10 00:12:40|285.08|282.28|285.31|282.51|285.31|282.51|285.08|282.28|0
1644451970000|2022-02-10 00:12:50|285.39|282.59|285.39|282.59|285.39|282.59|285.39|282.59|0
1644451980000|2022-02-10 00:13:00|285.47|282.67|285.47|282.67|285.47|282.67|285.47|282.67|0
1644451990000|2022-02-10 00:13:10|285.63|282.83|285.63|282.83|285.63|282.83|285.47|282.67|0
1644452000000|2022-02-10 00:13:20|285.79|282.99|285.79|282.99|285.79|282.99|285.79|282.99|0
1644452010000|2022-02-10 00:13:30|285.71|282.91|285.79|282.99|285.95|283.15|285.71|282.91|0
1644452020000|2022-02-10 00:13:40|285.63|282.83|285.63|282.83|285.63|282.83|285.63|282.83|0
1644452030000|2022-02-10 00:13:50|285.71|282.91|285.79|282.99|285.79|282.99|285.63|282.83|0
1644452040000|2022-02-10 00:14:00|285.63|282.83|285.63|282.83|285.63|282.83|285.63|282.83|0
1644452060000|2022-02-10 00:14:20|285.79|282.99|285.79|282.99|285.79|282.99|285.63|282.83|0
1644452070000|2022-02-10 00:14:30|285.87|283.07|285.79|282.99|285.87|283.07|285.79|282.99|0
1644452080000|2022-02-10 00:14:40|285.95|283.15|285.95|283.15|285.95|283.15|285.95|283.15|0
1644452090000|2022-02-10 00:14:50|285.87|283.07|285.79|282.99|285.95|283.15|285.79|282.99|0
1644452110000|2022-02-10 00:15:10|285.95|283.15|285.95|283.15|286.11|283.31|285.95|283.15|0
1644452140000|2022-02-10 00:15:40|285.87|283.07|285.95|283.15|285.95|283.15|285.87|283.07|0
1644452150000|2022-02-10 00:15:50|286.11|283.31|286.11|283.31|286.11|283.31|286.11|283.31|0
1644452160000|2022-02-10 00:16:00|285.79|282.99|285.63|282.83|285.79|282.99|285.63|282.83|0
1644452170000|2022-02-10 00:16:10|285.79|282.99|285.63|282.83|285.79|282.99|285.63|282.83|0
1644452180000|2022-02-10 00:16:20|285.71|282.91|285.63|282.83|285.79|282.99|285.63|282.83|0
1644452190000|2022-02-10 00:16:30|285.79|282.99|285.63|282.83|285.79|282.99|285.63|282.83|0
1644452200000|2022-02-10 00:16:40|285.79|282.99|285.95|283.15|285.95|283.15|285.63|282.83|0
1644452210000|2022-02-10 00:16:50|286.11|283.31|286.11|283.31|286.11|283.31|286.11|283.31|0
1644452220000|2022-02-10 00:17:00|285.95|283.15|285.79|282.99|285.95|283.15|285.79|282.99|0
1644452230000|2022-02-10 00:17:10|285.63|282.83|285.63|282.83|285.63|282.83|285.63|282.83|0
1644452240000|2022-02-10 00:17:20|285.95|283.15|285.95|283.15|285.95|283.15|285.87|283.07|0
1644452260000|2022-02-10 00:17:40|286.11|283.31|286.11|283.31|286.11|283.31|286.11|283.31|0
1644452270000|2022-02-10 00:17:50|285.95|283.15|285.95|283.15|286.03|283.23|285.95|283.15|0
1644452280000|2022-02-10 00:18:00|286.11|283.31|286.11|283.31|286.11|283.31|286.03|283.23|0
1644452290000|2022-02-10 00:18:10|286.27|283.47|286.27|283.47|286.27|283.47|286.27|283.47|0
1644452300000|2022-02-10 00:18:20|286.11|283.31|286.27|283.47|286.27|283.47|286.11|283.31|0
1644452310000|2022-02-10 00:18:30|286.59|283.79|286.35|283.55|286.59|283.79|286.35|283.55|0
1644452320000|2022-02-10 00:18:40|286.43|283.63|286.43|283.63|286.58|283.78|286.43|283.63|0
1644452360000|2022-02-10 00:19:20|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1644452370000|2022-02-10 00:19:30|286.58|283.78|286.42|283.62|286.58|283.78|286.42|283.62|0
1644452380000|2022-02-10 00:19:40|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1644452390000|2022-02-10 00:19:50|286.51|283.71|286.74|283.94|286.74|283.94|286.51|283.71|0
1644452400000|2022-02-10 00:20:00|286.67|283.87|286.74|283.94|286.74|283.94|286.67|283.87|0
1644452410000|2022-02-10 00:20:10|286.58|283.78|286.42|283.62|286.58|283.78|286.42|283.62|0
1644452430000|2022-02-10 00:20:30|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1644452440000|2022-02-10 00:20:40|286.19|283.39|286.19|283.39|286.19|283.39|286.19|283.39|0
1644452450000|2022-02-10 00:20:50|286.26|283.46|286.11|283.31|286.26|283.46|286.11|283.31|0
1644452460000|2022-02-10 00:21:00|286.26|283.46|286.58|283.78|286.74|283.94|286.26|283.46|0
1644452470000|2022-02-10 00:21:10|286.67|283.87|286.58|283.78|286.67|283.87|286.42|283.62|0
1644452480000|2022-02-10 00:21:20|286.51|283.71|286.42|283.62|286.58|283.78|286.42|283.62|0
1644452500000|2022-02-10 00:21:40|286.26|283.46|286.1|283.3|286.26|283.46|286.1|283.3|0
1644452510000|2022-02-10 00:21:50|286.19|283.39|286.1|283.3|286.19|283.39|286.1|283.3|0
1644452530000|2022-02-10 00:22:10|285.95|283.15|286.1|283.3|286.1|283.3|285.95|283.15|0
1644452550000|2022-02-10 00:22:30|285.94|283.14|286.1|283.3|286.1|283.3|285.94|283.14|0
1644452560000|2022-02-10 00:22:40|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1644452570000|2022-02-10 00:22:50|286.1|283.3|286.1|283.3|286.1|283.3|286.1|283.3|0
1644452580000|2022-02-10 00:23:00|286.03|283.23|285.94|283.14|286.03|283.23|285.94|283.14|0
1644452630000|2022-02-10 00:23:50|286.1|283.3|285.94|283.14|286.1|283.3|285.94|283.14|0
1644452640000|2022-02-10 00:24:00|285.78|282.98|285.78|282.98|285.78|282.98|285.78|282.98|0
1644452650000|2022-02-10 00:24:10|285.71|282.91|285.63|282.83|285.71|282.91|285.63|282.83|0
1644452660000|2022-02-10 00:24:20|285.47|282.67|285.31|282.51|285.47|282.67|285.31|282.51|0
1644452670000|2022-02-10 00:24:30|285.47|282.67|285.63|282.83|285.63|282.83|285.47|282.67|0
1644452680000|2022-02-10 00:24:40|285.31|282.51|285.31|282.51|285.31|282.51|285.31|282.51|0
1644452690000|2022-02-10 00:24:50|285.23|282.43|285.23|282.43|285.23|282.43|285.23|282.43|0
1644452700000|2022-02-10 00:25:00|285.31|282.51|285.31|282.51|285.31|282.51|285.15|282.35|0
1644452710000|2022-02-10 00:25:10|285.47|282.67|285.39|282.59|285.47|282.67|285.31|282.51|0
1644452720000|2022-02-10 00:25:20|285.31|282.51|285.31|282.51|285.31|282.51|285.31|282.51|0
1644452730000|2022-02-10 00:25:30|285.47|282.67|285.47|282.67|285.47|282.67|285.47|282.67|0
1644452740000|2022-02-10 00:25:40|285.39|282.59|285.39|282.59|285.47|282.67|285.39|282.59|0
1644452750000|2022-02-10 00:25:50|285.31|282.51|285.31|282.51|285.31|282.51|285.31|282.51|0
1644452760000|2022-02-10 00:26:00|285.23|282.43|285.15|282.35|285.23|282.43|285.15|282.35|0
1644452770000|2022-02-10 00:26:10|285.31|282.51|285.15|282.35|285.31|282.51|285.15|282.35|0
1644452780000|2022-02-10 00:26:20|285.31|282.51|285.31|282.51|285.31|282.51|285.31|282.51|0
1644452790000|2022-02-10 00:26:30|285.23|282.43|285.15|282.35|285.23|282.43|285.15|282.35|0
1644452800000|2022-02-10 00:26:40|285.31|282.51|285.23|282.43|285.31|282.51|285.23|282.43|0
1644452810000|2022-02-10 00:26:50|285.31|282.51|285.46|282.66|285.46|282.66|285.31|282.51|0
1644452820000|2022-02-10 00:27:00|285.31|282.51|285.31|282.51|285.31|282.51|285.31|282.51|0
1644452840000|2022-02-10 00:27:20|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1644452850000|2022-02-10 00:27:30|285.62|282.82|285.62|282.82|285.62|282.82|285.62|282.82|0
1644452860000|2022-02-10 00:27:40|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1644452880000|2022-02-10 00:28:00|285.39|282.59|285.3|282.5|285.39|282.59|285.3|282.5|0
1644452890000|2022-02-10 00:28:10|285.23|282.43|285.3|282.5|285.3|282.5|285.23|282.43|0
1644452900000|2022-02-10 00:28:20|285.39|282.59|285.3|282.5|285.39|282.59|285.3|282.5|0
1644452910000|2022-02-10 00:28:30|285.39|282.59|285.46|282.66|285.46|282.66|285.39|282.59|0
1644452920000|2022-02-10 00:28:40|285.3|282.5|285.46|282.66|285.46|282.66|285.3|282.5|0
1644452960000|2022-02-10 00:29:20|285.39|282.59|285.3|282.5|285.39|282.59|285.3|282.5|0
1644452980000|2022-02-10 00:29:40|285.15|282.35|285.14|282.34|285.15|282.35|285.14|282.34|0
1644453020000|2022-02-10 00:30:20|285.07|282.27|285.14|282.34|285.14|282.34|285.07|282.27|0
1644453030000|2022-02-10 00:30:30|285.07|282.27|284.99|282.19|285.07|282.27|284.99|282.19|0
1644453040000|2022-02-10 00:30:40|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1644453060000|2022-02-10 00:31:00|284.67|281.87|284.67|281.87|284.67|281.87|284.67|281.87|0
1644453090000|2022-02-10 00:31:30|284.51|281.71|284.67|281.87|284.67|281.87|284.51|281.71|0
1644453100000|2022-02-10 00:31:40|284.75|281.95|284.83|282.03|284.83|282.03|284.75|281.95|0
1644453110000|2022-02-10 00:31:50|284.75|281.95|284.67|281.87|284.75|281.95|284.67|281.87|0
1644453120000|2022-02-10 00:32:00|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1644453130000|2022-02-10 00:32:10|284.98|282.18|285.14|282.34|285.14|282.34|284.98|282.18|0
1644453140000|2022-02-10 00:32:20|285.3|282.5|285.3|282.5|285.3|282.5|285.3|282.5|0
1644453150000|2022-02-10 00:32:30|285.46|282.66|285.14|282.34|285.46|282.66|285.14|282.34|0
1644453170000|2022-02-10 00:32:50|285.3|282.5|285.3|282.5|285.3|282.5|285.3|282.5|0
1644453190000|2022-02-10 00:33:10|285.46|282.66|285.3|282.5|285.46|282.66|285.3|282.5|0
1644453200000|2022-02-10 00:33:20|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1644453210000|2022-02-10 00:33:30|285.3|282.5|285.3|282.5|285.3|282.5|285.3|282.5|0
1644453220000|2022-02-10 00:33:40|285.39|282.59|285.46|282.66|285.46|282.66|285.3|282.5|0
1644453230000|2022-02-10 00:33:50|285.62|282.82|285.62|282.82|285.62|282.82|285.62|282.82|0
1644453240000|2022-02-10 00:34:00|285.54|282.74|285.46|282.66|285.54|282.74|285.46|282.66|0
1644453250000|2022-02-10 00:34:10|285.62|282.82|285.62|282.82|285.62|282.82|285.62|282.82|0
1644453260000|2022-02-10 00:34:20|285.78|282.98|285.78|282.98|285.78|282.98|285.78|282.98|0
1644453270000|2022-02-10 00:34:30|285.7|282.9|285.62|282.82|285.7|282.9|285.62|282.82|0
1644453280000|2022-02-10 00:34:40|285.46|282.66|285.62|282.82|285.62|282.82|285.46|282.66|0
1644453300000|2022-02-10 00:35:00|285.78|282.98|285.78|282.98|285.78|282.98|285.78|282.98|0
1644453310000|2022-02-10 00:35:10|285.7|282.9|285.94|283.14|285.94|283.14|285.7|282.9|0
1644453330000|2022-02-10 00:35:30|285.78|282.98|285.62|282.82|285.78|282.98|285.62|282.82|0
1644453340000|2022-02-10 00:35:40|285.78|282.98|285.78|282.98|285.78|282.98|285.78|282.98|0
1644453350000|2022-02-10 00:35:50|285.7|282.9|285.62|282.82|285.7|282.9|285.62|282.82|0
1644453360000|2022-02-10 00:36:00|285.78|282.98|285.78|282.98|285.78|282.98|285.78|282.98|0
1644453370000|2022-02-10 00:36:10|285.7|282.9|285.62|282.82|285.7|282.9|285.62|282.82|0
1644453380000|2022-02-10 00:36:20|285.46|282.66|285.3|282.5|285.46|282.66|285.3|282.5|0
1644453390000|2022-02-10 00:36:30|284.98|282.18|284.98|282.18|284.98|282.18|284.98|282.18|0
1644453400000|2022-02-10 00:36:40|285.14|282.34|285.46|282.66|285.46|282.66|285.14|282.34|0
1644453410000|2022-02-10 00:36:50|285.62|282.82|285.62|282.82|285.62|282.82|285.62|282.82|0
1644453430000|2022-02-10 00:37:10|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1644453440000|2022-02-10 00:37:20|285.62|282.82|285.62|282.82|285.62|282.82|285.62|282.82|0
1644453450000|2022-02-10 00:37:30|285.46|282.66|285.3|282.5|285.46|282.66|285.3|282.5|0
1644453460000|2022-02-10 00:37:40|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1644453470000|2022-02-10 00:37:50|285.38|282.58|285.3|282.5|285.38|282.58|285.3|282.5|0
1644453480000|2022-02-10 00:38:00|285.38|282.58|285.38|282.58|285.46|282.66|285.38|282.58|0
1644453490000|2022-02-10 00:38:10|285.46|282.66|285.38|282.58|285.46|282.66|285.3|282.5|0
1644453500000|2022-02-10 00:38:20|285.3|282.5|285.3|282.5|285.3|282.5|285.3|282.5|0
1644453510000|2022-02-10 00:38:30|285.14|282.34|284.82|282.02|285.14|282.34|284.82|282.02|0
1644453520000|2022-02-10 00:38:40|284.98|282.18|284.98|282.18|285.06|282.26|284.98|282.18|0
1644453530000|2022-02-10 00:38:50|285.06|282.26|285.14|282.34|285.14|282.34|285.06|282.26|0
1644453540000|2022-02-10 00:39:00|285.3|282.5|285.3|282.5|285.3|282.5|285.3|282.5|0
1644453570000|2022-02-10 00:39:30|285.14|282.34|285.46|282.66|285.46|282.66|285.14|282.34|0
1644453580000|2022-02-10 00:39:40|285.7|282.9|285.62|282.82|285.7|282.9|285.62|282.82|0
1644453590000|2022-02-10 00:39:50|285.54|282.74|285.78|282.98|285.78|282.98|285.54|282.74|0
1644453610000|2022-02-10 00:40:10|285.62|282.82|285.62|282.82|285.62|282.82|285.62|282.82|0
1644453620000|2022-02-10 00:40:20|285.78|282.98|285.94|283.14|285.94|283.14|285.78|282.98|0
1644453630000|2022-02-10 00:40:30|285.78|282.98|285.78|282.98|285.78|282.98|285.78|282.98|0
1644453660000|2022-02-10 00:41:00|285.94|283.14|285.94|283.14|285.94|283.14|285.86|283.06|0
1644453670000|2022-02-10 00:41:10|285.86|283.06|285.78|282.98|285.86|283.06|285.78|282.98|0
1644453690000|2022-02-10 00:41:30|285.62|282.82|285.78|282.98|285.78|282.98|285.62|282.82|0
1644453710000|2022-02-10 00:41:50|285.7|282.9|285.62|282.82|285.78|282.98|285.62|282.82|0
1644453720000|2022-02-10 00:42:00|285.78|282.98|285.62|282.82|285.78|282.98|285.62|282.82|0
1644453730000|2022-02-10 00:42:10|285.7|282.9|285.62|282.82|285.7|282.9|285.62|282.82|0
1644453760000|2022-02-10 00:42:40|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1644453780000|2022-02-10 00:43:00|285.3|282.5|285.3|282.5|285.38|282.58|285.3|282.5|0
1644453800000|2022-02-10 00:43:20|285.22|282.42|285.22|282.42|285.22|282.42|285.22|282.42|0
1644453810000|2022-02-10 00:43:30|285.3|282.5|285.46|282.66|285.46|282.66|285.3|282.5|0
1644453820000|2022-02-10 00:43:40|285.62|282.82|285.62|282.82|285.62|282.82|285.54|282.74|0
1644453830000|2022-02-10 00:43:50|285.78|282.98|285.78|282.98|285.78|282.98|285.78|282.98|0
1644453840000|2022-02-10 00:44:00|285.94|283.14|286.09|283.29|286.09|283.29|285.94|283.14|0
1644453860000|2022-02-10 00:44:20|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1644453870000|2022-02-10 00:44:30|286.09|283.29|286.09|283.29|286.09|283.29|286.09|283.29|0
1644453880000|2022-02-10 00:44:40|285.93|283.13|285.78|282.98|285.93|283.13|285.78|282.98|0
1644453890000|2022-02-10 00:44:50|285.93|283.13|285.93|283.13|285.93|283.13|285.93|283.13|0
1644453900000|2022-02-10 00:45:00|286.09|283.29|286.09|283.29|286.09|283.29|286.09|283.29|0
1644453920000|2022-02-10 00:45:20|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1644453930000|2022-02-10 00:45:30|286.18|283.38|286.25|283.45|286.25|283.45|286.09|283.29|0
1644453940000|2022-02-10 00:45:40|285.93|283.13|285.93|283.13|285.93|283.13|285.93|283.13|0
1644453990000|2022-02-10 00:46:30|285.77|282.97|285.77|282.97|285.77|282.97|285.77|282.97|0
1644454000000|2022-02-10 00:46:40|285.93|283.13|285.86|283.06|285.93|283.13|285.86|283.06|0
1644454010000|2022-02-10 00:46:50|285.93|283.13|285.93|283.13|285.93|283.13|285.93|283.13|0
1644454020000|2022-02-10 00:47:00|285.77|282.97|285.77|282.97|285.77|282.97|285.77|282.97|0
1644454030000|2022-02-10 00:47:10|285.93|283.13|285.93|283.13|285.93|283.13|285.93|283.13|0
1644454040000|2022-02-10 00:47:20|286.09|283.29|286.09|283.29|286.09|283.29|286.09|283.29|0
1644454050000|2022-02-10 00:47:30|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1644454060000|2022-02-10 00:47:40|286.41|283.61|286.41|283.61|286.57|283.77|286.41|283.61|0
1644454070000|2022-02-10 00:47:50|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1644454090000|2022-02-10 00:48:10|286.41|283.61|286.41|283.61|286.41|283.61|286.41|283.61|0
1644454100000|2022-02-10 00:48:20|286.49|283.69|286.57|283.77|286.57|283.77|286.41|283.61|0
1644454110000|2022-02-10 00:48:30|286.49|283.69|286.41|283.61|286.49|283.69|286.41|283.61|0
1644454120000|2022-02-10 00:48:40|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1644454130000|2022-02-10 00:48:50|287.05|284.25|286.89|284.09|287.05|284.25|286.89|284.09|0
1644454140000|2022-02-10 00:49:00|287.05|284.25|287.21|284.41|287.21|284.41|287.05|284.25|0
1644454150000|2022-02-10 00:49:10|287.37|284.57|287.13|284.33|287.37|284.57|287.05|284.25|0
1644454160000|2022-02-10 00:49:20|287.21|284.41|287.05|284.25|287.21|284.41|287.05|284.25|0
1644454170000|2022-02-10 00:49:30|286.97|284.17|287.21|284.41|287.21|284.41|286.97|284.17|0
1644454180000|2022-02-10 00:49:40|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1644454190000|2022-02-10 00:49:50|287.05|284.25|286.89|284.09|287.05|284.25|286.89|284.09|0
1644454200000|2022-02-10 00:50:00|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1644454210000|2022-02-10 00:50:10|286.89|284.09|286.89|284.09|287.05|284.25|286.89|284.09|0
1644454220000|2022-02-10 00:50:20|286.97|284.17|286.97|284.17|286.97|284.17|286.89|284.09|0
1644454230000|2022-02-10 00:50:30|287.21|284.41|287.37|284.57|287.37|284.57|287.21|284.41|0
1644454240000|2022-02-10 00:50:40|287.21|284.41|287.21|284.41|287.21|284.41|287.21|284.41|0
1644454250000|2022-02-10 00:50:50|287.05|284.25|287.05|284.25|287.13|284.33|287.05|284.25|0
1644454260000|2022-02-10 00:51:00|287.13|284.33|287.21|284.41|287.21|284.41|287.13|284.33|0
1644454270000|2022-02-10 00:51:10|287.13|284.33|287.21|284.41|287.21|284.41|287.13|284.33|0
1644454280000|2022-02-10 00:51:20|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1644454290000|2022-02-10 00:51:30|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1644454310000|2022-02-10 00:51:50|286.89|284.09|286.89|284.09|286.89|284.09|286.89|284.09|0
1644454330000|2022-02-10 00:52:10|287.21|284.41|287.21|284.41|287.37|284.57|287.21|284.41|0
1644454350000|2022-02-10 00:52:30|287.37|284.57|287.69|284.89|287.69|284.89|287.37|284.57|0
1644454370000|2022-02-10 00:52:50|287.85|285.05|287.69|284.89|287.85|285.05|287.69|284.89|0
1644454380000|2022-02-10 00:53:00|287.85|285.05|287.69|284.89|287.85|285.05|287.69|284.89|0
1644454390000|2022-02-10 00:53:10|287.77|284.97|287.93|285.13|287.93|285.13|287.69|284.89|0
1644454400000|2022-02-10 00:53:20|288.01|285.21|288.01|285.21|288.01|285.21|287.85|285.05|0
1644454410000|2022-02-10 00:53:30|287.93|285.13|287.93|285.13|287.93|285.13|287.93|285.13|0
1644454420000|2022-02-10 00:53:40|287.85|285.05|287.85|285.05|287.85|285.05|287.85|285.05|0
1644454430000|2022-02-10 00:53:50|288.01|285.21|287.85|285.05|288.01|285.21|287.85|285.05|0
1644454440000|2022-02-10 00:54:00|287.93|285.13|287.85|285.05|287.93|285.13|287.85|285.05|0
1644454450000|2022-02-10 00:54:10|287.69|284.89|287.69|284.89|287.85|285.05|287.69|284.89|0
1644454460000|2022-02-10 00:54:20|287.77|284.97|287.61|284.81|287.77|284.97|287.61|284.81|0
1644454470000|2022-02-10 00:54:30|287.53|284.73|288.01|285.21|288.01|285.21|287.53|284.73|0
1644454480000|2022-02-10 00:54:40|287.93|285.13|288.01|285.21|288.01|285.21|287.93|285.13|0
1644454500000|2022-02-10 00:55:00|288.09|285.29|287.69|284.89|288.17|285.37|287.69|284.89|0
1644454510000|2022-02-10 00:55:10|287.85|285.05|287.85|285.05|287.85|285.05|287.85|285.05|0
1644454520000|2022-02-10 00:55:20|287.69|284.89|287.77|284.97|287.77|284.97|287.69|284.89|0
1644454530000|2022-02-10 00:55:30|287.69|284.89|287.69|284.89|287.69|284.89|287.69|284.89|0
1644454550000|2022-02-10 00:55:50|287.53|284.73|287.37|284.57|287.53|284.73|287.37|284.57|0
1644454570000|2022-02-10 00:56:10|287.45|284.65|287.53|284.73|287.53|284.73|287.45|284.65|0
1644454580000|2022-02-10 00:56:20|287.61|284.81|287.53|284.73|287.61|284.81|287.53|284.73|0
1644454590000|2022-02-10 00:56:30|287.45|284.65|287.37|284.57|287.45|284.65|287.37|284.57|0
1644454600000|2022-02-10 00:56:40|287.53|284.73|287.21|284.41|287.53|284.73|287.21|284.41|0
1644454610000|2022-02-10 00:56:50|287.29|284.49|287.37|284.57|287.37|284.57|287.21|284.41|0
1644454640000|2022-02-10 00:57:20|287.53|284.73|287.53|284.73|287.53|284.73|287.53|284.73|0
1644454650000|2022-02-10 00:57:30|287.69|284.89|287.69|284.89|287.69|284.89|287.69|284.89|0
1644454660000|2022-02-10 00:57:40|287.53|284.73|287.69|284.89|287.69|284.89|287.53|284.73|0
1644454670000|2022-02-10 00:57:50|287.85|285.05|287.85|285.05|287.85|285.05|287.85|285.05|0
1644454690000|2022-02-10 00:58:10|288.01|285.21|288.01|285.21|288.01|285.21|288.01|285.21|0
1644454710000|2022-02-10 00:58:30|288.17|285.37|288.33|285.53|288.33|285.53|288.17|285.37|0
1644454720000|2022-02-10 00:58:40|288.25|285.45|288.01|285.21|288.25|285.45|288.01|285.21|0
1644454740000|2022-02-10 00:59:00|288.09|285.29|288.09|285.29|288.09|285.29|288.09|285.29|0
1644454750000|2022-02-10 00:59:10|288.01|285.21|288.01|285.21|288.17|285.37|288.01|285.21|0
1644454760000|2022-02-10 00:59:20|288.17|285.37|288.17|285.37|288.17|285.37|288.01|285.21|0
1644454770000|2022-02-10 00:59:30|288.09|285.29|288.01|285.21|288.17|285.37|288.01|285.21|0
1644454780000|2022-02-10 00:59:40|288.09|285.29|288.17|285.37|288.17|285.37|288.09|285.29|0
1644454790000|2022-02-10 00:59:50|288.33|285.53|288.33|285.53|288.33|285.53|288.33|285.53|0
1644454800000|2022-02-10 01:00:00|288.01|285.21|288.25|285.45|288.25|285.45|288.01|285.21|0
1644454810000|2022-02-10 01:00:10|288.33|285.53|288.41|285.61|288.49|285.69|288.33|285.53|0
1644454820000|2022-02-10 01:00:20|288.33|285.53|288.65|285.85|288.65|285.85|288.33|285.53|0
1644454830000|2022-02-10 01:00:30|288.73|285.93|288.97|286.17|288.97|286.17|288.73|285.93|0
1644454840000|2022-02-10 01:00:40|289.13|286.33|288.89|286.09|289.13|286.33|288.89|286.09|0
1644454850000|2022-02-10 01:00:50|288.97|286.17|288.65|285.85|288.97|286.17|288.65|285.85|0
1644454860000|2022-02-10 01:01:00|288.81|286.01|288.97|286.17|288.97|286.17|288.81|286.01|0
1644454870000|2022-02-10 01:01:10|289.13|286.33|288.97|286.17|289.13|286.33|288.97|286.17|0
1644454880000|2022-02-10 01:01:20|288.89|286.09|288.81|286.01|288.89|286.09|288.81|286.01|0
1644454890000|2022-02-10 01:01:30|288.73|285.93|288.57|285.77|288.73|285.93|288.57|285.77|0
1644454900000|2022-02-10 01:01:40|288.49|285.69|288.49|285.69|288.49|285.69|288.49|285.69|0
1644454920000|2022-02-10 01:02:00|288.65|285.85|288.65|285.85|288.65|285.85|288.65|285.85|0
1644454930000|2022-02-10 01:02:10|288.89|286.09|289.05|286.25|289.13|286.33|288.89|286.09|0
1644454940000|2022-02-10 01:02:20|289.13|286.33|289.29|286.49|289.29|286.49|289.05|286.25|0
1644454960000|2022-02-10 01:02:40|289.21|286.41|289.05|286.25|289.21|286.41|289.05|286.25|0
1644454970000|2022-02-10 01:02:50|288.97|286.17|289.13|286.33|289.13|286.33|288.97|286.17|0
1644454980000|2022-02-10 01:03:00|289.05|286.25|289.05|286.25|289.05|286.25|289.05|286.25|0
1644454990000|2022-02-10 01:03:10|288.97|286.17|289.13|286.33|289.13|286.33|288.97|286.17|0
1644455000000|2022-02-10 01:03:20|289.05|286.25|288.97|286.17|289.05|286.25|288.97|286.17|0
1644455010000|2022-02-10 01:03:30|288.81|286.01|288.81|286.01|288.81|286.01|288.81|286.01|0
1644455020000|2022-02-10 01:03:40|288.64|285.84|288.64|285.84|288.64|285.84|288.64|285.84|0
1644455030000|2022-02-10 01:03:50|288.48|285.68|288.64|285.84|288.64|285.84|288.48|285.68|0
1644455040000|2022-02-10 01:04:00|288.48|285.68|288.48|285.68|288.48|285.68|288.48|285.68|0
1644455060000|2022-02-10 01:04:20|288.64|285.84|288.64|285.84|288.73|285.93|288.64|285.84|0
1644455070000|2022-02-10 01:04:30|288.8|286|288.8|286|288.8|286|288.64|285.84|0
1644455080000|2022-02-10 01:04:40|288.64|285.84|288.64|285.84|288.64|285.84|288.64|285.84|0
1644455100000|2022-02-10 01:05:00|288.73|285.93|288.64|285.84|288.8|286|288.64|285.84|0
1644455110000|2022-02-10 01:05:10|288.8|286|288.8|286|288.97|286.17|288.8|286|0
1644455120000|2022-02-10 01:05:20|288.89|286.09|288.8|286|288.89|286.09|288.8|286|0
1644455130000|2022-02-10 01:05:30|288.64|285.84|288.64|285.84|288.64|285.84|288.64|285.84|0
1644455140000|2022-02-10 01:05:40|288.8|286|288.8|286|288.8|286|288.8|286|0
1644455150000|2022-02-10 01:05:50|288.64|285.84|288.8|286|288.8|286|288.64|285.84|0
1644455160000|2022-02-10 01:06:00|288.89|286.09|288.8|286|288.96|286.16|288.8|286|0
1644455180000|2022-02-10 01:06:20|288.64|285.84|288.73|285.93|288.73|285.93|288.64|285.84|0
1644455190000|2022-02-10 01:06:30|288.64|285.84|288.64|285.84|288.64|285.84|288.64|285.84|0
1644455210000|2022-02-10 01:06:50|288.48|285.68|288.64|285.84|288.64|285.84|288.48|285.68|0
1644455220000|2022-02-10 01:07:00|288.8|286|288.8|286|288.8|286|288.8|286|0
1644455230000|2022-02-10 01:07:10|288.64|285.84|288.64|285.84|288.64|285.84|288.64|285.84|0
1644455240000|2022-02-10 01:07:20|288.73|285.93|288.48|285.68|288.73|285.93|288.48|285.68|0
1644455250000|2022-02-10 01:07:30|288.57|285.77|288.57|285.77|288.57|285.77|288.48|285.68|0
1644455260000|2022-02-10 01:07:40|288.64|285.84|288.48|285.68|288.64|285.84|288.48|285.68|0
1644455270000|2022-02-10 01:07:50|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1644455280000|2022-02-10 01:08:00|288.16|285.36|288.25|285.45|288.32|285.52|288.16|285.36|0
1644455290000|2022-02-10 01:08:10|288.16|285.36|288.25|285.45|288.32|285.52|288.16|285.36|0
1644455300000|2022-02-10 01:08:20|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1644455310000|2022-02-10 01:08:30|288.48|285.68|288.64|285.84|288.64|285.84|288.48|285.68|0
1644455320000|2022-02-10 01:08:40|288.73|285.93|288.48|285.68|288.73|285.93|288.48|285.68|0
1644455330000|2022-02-10 01:08:50|288.41|285.61|288.32|285.52|288.41|285.61|288.32|285.52|0
1644455350000|2022-02-10 01:09:10|288.48|285.68|288.48|285.68|288.48|285.68|288.48|285.68|0
1644455360000|2022-02-10 01:09:20|288.57|285.77|288.57|285.77|288.64|285.84|288.57|285.77|0
1644455370000|2022-02-10 01:09:30|288.64|285.84|288.48|285.68|288.64|285.84|288.48|285.68|0
1644455400000|2022-02-10 01:10:00|288.64|285.84|288.64|285.84|288.64|285.84|288.64|285.84|0
1644455410000|2022-02-10 01:10:10|288.8|286|288.96|286.16|288.96|286.16|288.8|286|0
1644455420000|2022-02-10 01:10:20|288.73|285.93|288.64|285.84|288.73|285.93|288.64|285.84|0
1644455430000|2022-02-10 01:10:30|288.73|285.93|288.64|285.84|288.73|285.93|288.64|285.84|0
1644455440000|2022-02-10 01:10:40|288.56|285.76|288.64|285.84|288.64|285.84|288.56|285.76|0
1644455450000|2022-02-10 01:10:50|288.48|285.68|288.32|285.52|288.48|285.68|288.32|285.52|0
1644455460000|2022-02-10 01:11:00|288.48|285.68|288.48|285.68|288.48|285.68|288.48|285.68|0
1644455470000|2022-02-10 01:11:10|288.56|285.76|288.8|286|288.8|286|288.56|285.76|0
1644455490000|2022-02-10 01:11:30|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1644455510000|2022-02-10 01:11:50|289.12|286.32|289.12|286.32|289.12|286.32|289.12|286.32|0
1644455520000|2022-02-10 01:12:00|289.28|286.48|288.96|286.16|289.28|286.48|288.96|286.16|0
1644455530000|2022-02-10 01:12:10|289.05|286.25|289.05|286.25|289.05|286.25|289.05|286.25|0
1644455540000|2022-02-10 01:12:20|289.12|286.32|289.12|286.32|289.12|286.32|289.12|286.32|0
1644455560000|2022-02-10 01:12:40|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1644455590000|2022-02-10 01:13:10|289.12|286.32|289.12|286.32|289.12|286.32|289.12|286.32|0
1644455600000|2022-02-10 01:13:20|289.28|286.48|289.44|286.64|289.44|286.64|289.28|286.48|0
1644455610000|2022-02-10 01:13:30|289.12|286.32|289.28|286.48|289.28|286.48|289.12|286.32|0
1644455620000|2022-02-10 01:13:40|289.12|286.32|289.04|286.24|289.12|286.32|289.04|286.24|0
1644455630000|2022-02-10 01:13:50|289.12|286.32|289.28|286.48|289.28|286.48|289.12|286.32|0
1644455640000|2022-02-10 01:14:00|289.44|286.64|289.44|286.64|289.44|286.64|289.44|286.64|0
1644455650000|2022-02-10 01:14:10|289.6|286.8|289.6|286.8|289.6|286.8|289.44|286.64|0
1644455660000|2022-02-10 01:14:20|289.44|286.64|289.44|286.64|289.44|286.64|289.44|286.64|0
1644455670000|2022-02-10 01:14:30|289.53|286.73|289.28|286.48|289.6|286.8|289.28|286.48|0
1644455680000|2022-02-10 01:14:40|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1644455690000|2022-02-10 01:14:50|288.8|286|288.8|286|288.8|286|288.8|286|0
1644455700000|2022-02-10 01:15:00|288.64|285.84|288.8|286|288.8|286|288.64|285.84|0
1644455710000|2022-02-10 01:15:10|288.72|285.92|288.64|285.84|288.8|286|288.64|285.84|0
1644455720000|2022-02-10 01:15:20|288.8|286|288.8|286|288.8|286|288.8|286|0
1644455730000|2022-02-10 01:15:30|288.88|286.08|289.28|286.48|289.28|286.48|288.88|286.08|0
1644455750000|2022-02-10 01:15:50|289.44|286.64|290.08|287.28|290.08|287.28|289.44|286.64|0
1644455760000|2022-02-10 01:16:00|290.01|287.21|290.25|287.45|290.25|287.45|290.01|287.21|0
1644455770000|2022-02-10 01:16:10|290.08|287.28|289.92|287.12|290.08|287.28|289.85|287.05|0
1644455780000|2022-02-10 01:16:20|289.85|287.05|289.92|287.12|289.92|287.12|289.85|287.05|0
1644455790000|2022-02-10 01:16:30|290.08|287.28|290.25|287.45|290.25|287.45|290.08|287.28|0
1644455800000|2022-02-10 01:16:40|290.08|287.28|289.92|287.12|290.08|287.28|289.92|287.12|0
1644455810000|2022-02-10 01:16:50|290.01|287.21|289.76|286.96|290.01|287.21|289.76|286.96|0
1644455820000|2022-02-10 01:17:00|289.6|286.8|289.76|286.96|289.76|286.96|289.6|286.8|0
1644455840000|2022-02-10 01:17:20|289.69|286.89|289.76|286.96|289.76|286.96|289.69|286.89|0
1644455850000|2022-02-10 01:17:30|289.6|286.8|289.6|286.8|289.76|286.96|289.6|286.8|0
1644455860000|2022-02-10 01:17:40|289.52|286.72|289.6|286.8|289.6|286.8|289.52|286.72|0
1644455870000|2022-02-10 01:17:50|289.69|286.89|289.6|286.8|289.69|286.89|289.6|286.8|0
1644455880000|2022-02-10 01:18:00|289.76|286.96|289.76|286.96|289.76|286.96|289.6|286.8|0
1644455890000|2022-02-10 01:18:10|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1644455900000|2022-02-10 01:18:20|289.44|286.64|289.6|286.8|289.6|286.8|289.44|286.64|0
1644455910000|2022-02-10 01:18:30|289.52|286.72|289.36|286.56|289.6|286.8|289.36|286.56|0
1644455920000|2022-02-10 01:18:40|289.6|286.8|289.44|286.64|289.6|286.8|289.44|286.64|0
1644455930000|2022-02-10 01:18:50|289.6|286.8|289.52|286.72|289.6|286.8|289.52|286.72|0
1644455940000|2022-02-10 01:19:00|289.6|286.8|289.76|286.96|289.76|286.96|289.44|286.64|0
1644455950000|2022-02-10 01:19:10|289.6|286.8|289.76|286.96|289.76|286.96|289.6|286.8|0
1644455960000|2022-02-10 01:19:20|289.92|287.12|289.92|287.12|289.92|287.12|289.92|287.12|0
1644455970000|2022-02-10 01:19:30|290.08|287.28|290.08|287.28|290.08|287.28|290.08|287.28|0
1644455980000|2022-02-10 01:19:40|290.24|287.44|290.17|287.37|290.24|287.44|290.17|287.37|0
1644455990000|2022-02-10 01:19:50|290.24|287.44|290.24|287.44|290.24|287.44|290.08|287.28|0
1644456000000|2022-02-10 01:20:00|290.17|287.37|289.92|287.12|290.17|287.37|289.92|287.12|0
1644456010000|2022-02-10 01:20:10|290.08|287.28|289.92|287.12|290.08|287.28|289.92|287.12|0
1644456020000|2022-02-10 01:20:20|290.08|287.28|290.08|287.28|290.08|287.28|289.92|287.12|0
1644456040000|2022-02-10 01:20:40|289.92|287.12|289.92|287.12|290.01|287.21|289.92|287.12|0
1644456050000|2022-02-10 01:20:50|290.08|287.28|289.84|287.04|290.08|287.28|289.84|287.04|0
1644456060000|2022-02-10 01:21:00|289.6|286.8|289.6|286.8|289.68|286.88|289.6|286.8|0
1644456070000|2022-02-10 01:21:10|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1644456080000|2022-02-10 01:21:20|289.68|286.88|289.76|286.96|289.76|286.96|289.68|286.88|0
1644456090000|2022-02-10 01:21:30|289.6|286.8|289.76|286.96|289.76|286.96|289.6|286.8|0
1644456100000|2022-02-10 01:21:40|289.68|286.88|289.76|286.96|289.76|286.96|289.68|286.88|0
1644456110000|2022-02-10 01:21:50|289.6|286.8|289.52|286.72|289.76|286.96|289.52|286.72|0
1644456120000|2022-02-10 01:22:00|289.44|286.64|289.44|286.64|289.44|286.64|289.44|286.64|0
1644456130000|2022-02-10 01:22:10|289.52|286.72|289.52|286.72|289.52|286.72|289.52|286.72|0
1644456140000|2022-02-10 01:22:20|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1644456150000|2022-02-10 01:22:30|289.44|286.64|289.44|286.64|289.52|286.72|289.44|286.64|0
1644456160000|2022-02-10 01:22:40|289.28|286.48|289.28|286.48|289.28|286.48|289.28|286.48|0
1644456170000|2022-02-10 01:22:50|289.44|286.64|289.44|286.64|289.52|286.72|289.44|286.64|0
1644456180000|2022-02-10 01:23:00|289.6|286.8|289.76|286.96|289.76|286.96|289.6|286.8|0
1644456190000|2022-02-10 01:23:10|289.92|287.12|289.92|287.12|289.92|287.12|289.92|287.12|0
1644456200000|2022-02-10 01:23:20|289.76|286.96|289.76|286.96|289.92|287.12|289.76|286.96|0
1644456220000|2022-02-10 01:23:40|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1644456230000|2022-02-10 01:23:50|289.44|286.64|289.44|286.64|289.52|286.72|289.44|286.64|0
1644456240000|2022-02-10 01:24:00|289.28|286.48|289.28|286.48|289.28|286.48|289.28|286.48|0
1644456250000|2022-02-10 01:24:10|289.12|286.32|288.96|286.16|289.12|286.32|288.96|286.16|0
1644456260000|2022-02-10 01:24:20|289.12|286.32|289.12|286.32|289.12|286.32|289.04|286.24|0
1644456270000|2022-02-10 01:24:30|289.28|286.48|289.28|286.48|289.28|286.48|289.12|286.32|0
1644456280000|2022-02-10 01:24:40|289.36|286.56|289.44|286.64|289.44|286.64|289.36|286.56|0
1644456290000|2022-02-10 01:24:50|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1644456300000|2022-02-10 01:25:00|289.44|286.64|289.44|286.64|289.44|286.64|289.44|286.64|0
1644456310000|2022-02-10 01:25:10|289.36|286.56|289.44|286.64|289.44|286.64|289.36|286.56|0
1644456320000|2022-02-10 01:25:20|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1644456330000|2022-02-10 01:25:30|289.28|286.48|289.12|286.32|289.28|286.48|289.12|286.32|0
1644456340000|2022-02-10 01:25:40|289.28|286.48|289.36|286.56|289.36|286.56|289.28|286.48|0
1644456350000|2022-02-10 01:25:50|289.28|286.48|289.52|286.72|289.52|286.72|289.28|286.48|0
1644456360000|2022-02-10 01:26:00|289.6|286.8|289.6|286.8|289.6|286.8|289.52|286.72|0
1644456370000|2022-02-10 01:26:10|289.76|286.96|289.76|286.96|289.84|287.04|289.76|286.96|0
1644456380000|2022-02-10 01:26:20|289.68|286.88|289.6|286.8|289.76|286.96|289.6|286.8|0
1644456390000|2022-02-10 01:26:30|289.76|286.96|289.84|287.04|289.92|287.12|289.76|286.96|0
1644456400000|2022-02-10 01:26:40|289.92|287.12|289.92|287.12|290|287.2|289.92|287.12|0
1644456410000|2022-02-10 01:26:50|290.08|287.28|290.08|287.28|290.08|287.28|290.08|287.28|0
1644456420000|2022-02-10 01:27:00|289|286.2|289.32|286.52|289.32|286.52|289|286.2|0
1644456430000|2022-02-10 01:27:10|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1644456440000|2022-02-10 01:27:20|289.32|286.52|289.24|286.44|289.4|286.6|289.24|286.44|0
1644456460000|2022-02-10 01:27:40|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1644456470000|2022-02-10 01:27:50|289.07|286.27|289.4|286.6|289.4|286.6|289.07|286.27|0
1644456480000|2022-02-10 01:28:00|289.32|286.52|289.24|286.44|289.32|286.52|289.24|286.44|0
1644456500000|2022-02-10 01:28:20|289.32|286.52|289.56|286.76|289.56|286.76|289.32|286.52|0
1644456510000|2022-02-10 01:28:30|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1644456520000|2022-02-10 01:28:40|289.48|286.68|289.4|286.6|289.48|286.68|289.4|286.6|0
1644456530000|2022-02-10 01:28:50|289.72|286.92|289.64|286.84|289.72|286.92|289.64|286.84|0
1644456540000|2022-02-10 01:29:00|289.56|286.76|289.56|286.76|289.64|286.84|289.56|286.76|0
1644456550000|2022-02-10 01:29:10|289.72|286.92|289.56|286.76|289.72|286.92|289.56|286.76|0
1644456560000|2022-02-10 01:29:20|289.88|287.08|289.88|287.08|289.88|287.08|289.88|287.08|0
1644456570000|2022-02-10 01:29:30|289.72|286.92|289.64|286.84|289.72|286.92|289.64|286.84|0
1644456580000|2022-02-10 01:29:40|289.56|286.76|289.56|286.76|289.56|286.76|289.4|286.6|0
1644456590000|2022-02-10 01:29:50|289.64|286.84|289.72|286.92|289.72|286.92|289.64|286.84|0
1644456610000|2022-02-10 01:30:10|290.2|287.4|290.36|287.56|290.36|287.56|290.2|287.4|0
1644456620000|2022-02-10 01:30:20|290.69|287.89|290.69|287.89|290.69|287.89|290.53|287.73|0
1644456630000|2022-02-10 01:30:30|290.77|287.97|290.85|288.05|290.85|288.05|290.69|287.89|0
1644456640000|2022-02-10 01:30:40|291.01|288.21|291.01|288.21|291.01|288.21|291.01|288.21|0
1644456650000|2022-02-10 01:30:50|290.85|288.05|291.01|288.21|291.01|288.21|290.85|288.05|0
1644456660000|2022-02-10 01:31:00|290.85|288.05|291.01|288.21|291.01|288.21|290.85|288.05|0
1644456670000|2022-02-10 01:31:10|291.17|288.37|291.17|288.37|291.17|288.37|291.17|288.37|0
1644456680000|2022-02-10 01:31:20|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1644456690000|2022-02-10 01:31:30|291.17|288.37|291.33|288.53|291.33|288.53|291.17|288.37|0
1644456700000|2022-02-10 01:31:40|291.5|288.7|291.5|288.7|291.5|288.7|291.5|288.7|0
1644456710000|2022-02-10 01:31:50|291.33|288.53|291.82|289.02|291.82|289.02|291.33|288.53|0
1644456720000|2022-02-10 01:32:00|291.66|288.86|291.98|289.18|291.98|289.18|291.66|288.86|0
1644456730000|2022-02-10 01:32:10|292.14|289.34|292.14|289.34|292.14|289.34|292.14|289.34|0
1644456740000|2022-02-10 01:32:20|292.31|289.51|292.14|289.34|292.31|289.51|292.14|289.34|0
1644456750000|2022-02-10 01:32:30|291.98|289.18|292.14|289.34|292.31|289.51|291.98|289.18|0
1644456760000|2022-02-10 01:32:40|292.31|289.51|291.98|289.18|292.31|289.51|291.98|289.18|0
1644456770000|2022-02-10 01:32:50|292.14|289.34|292.14|289.34|292.14|289.34|292.14|289.34|0
1644456790000|2022-02-10 01:33:10|291.98|289.18|291.33|288.53|291.98|289.18|291.33|288.53|0
1644456800000|2022-02-10 01:33:20|291.49|288.69|291.26|288.46|291.49|288.69|291.26|288.46|0
1644456810000|2022-02-10 01:33:30|291.17|288.37|290.85|288.05|291.17|288.37|290.85|288.05|0
1644456820000|2022-02-10 01:33:40|291.01|288.21|291.17|288.37|291.17|288.37|291.01|288.21|0
1644456830000|2022-02-10 01:33:50|291.01|288.21|291.17|288.37|291.17|288.37|291.01|288.21|0
1644456850000|2022-02-10 01:34:10|291.01|288.21|291.01|288.21|291.01|288.21|291.01|288.21|0
1644456860000|2022-02-10 01:34:20|291.17|288.37|291.17|288.37|291.17|288.37|291.17|288.37|0
1644456870000|2022-02-10 01:34:30|291.01|288.21|291.17|288.37|291.17|288.37|291.01|288.21|0
1644456890000|2022-02-10 01:34:50|291.01|288.21|291.01|288.21|291.01|288.21|291.01|288.21|0
1644456900000|2022-02-10 01:35:00|291.17|288.37|291.01|288.21|291.17|288.37|291.01|288.21|0
1644456910000|2022-02-10 01:35:10|291.17|288.37|291.01|288.21|291.17|288.37|291.01|288.21|0
1644456920000|2022-02-10 01:35:20|290.85|288.05|290.68|287.88|290.85|288.05|290.68|287.88|0
1644456930000|2022-02-10 01:35:30|290.85|288.05|290.85|288.05|290.93|288.13|290.85|288.05|0
1644456940000|2022-02-10 01:35:40|291.01|288.21|291.01|288.21|291.01|288.21|291.01|288.21|0
1644456950000|2022-02-10 01:35:50|290.85|288.05|290.85|288.05|291.01|288.21|290.85|288.05|0
1644456960000|2022-02-10 01:36:00|291.01|288.21|290.85|288.05|291.17|288.37|290.85|288.05|0
1644456970000|2022-02-10 01:36:10|291.01|288.21|291.17|288.37|291.17|288.37|291.01|288.21|0
1644456980000|2022-02-10 01:36:20|291.33|288.53|291.17|288.37|291.33|288.53|291.17|288.37|0
1644456990000|2022-02-10 01:36:30|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1644457000000|2022-02-10 01:36:40|291.42|288.62|291.25|288.45|291.42|288.62|291.25|288.45|0
1644457010000|2022-02-10 01:36:50|291.33|288.53|291.49|288.69|291.49|288.69|291.33|288.53|0
1644457020000|2022-02-10 01:37:00|291.58|288.78|291.58|288.78|291.58|288.78|291.49|288.69|0
1644457030000|2022-02-10 01:37:10|291.49|288.69|291.49|288.69|291.58|288.78|291.49|288.69|0
1644457040000|2022-02-10 01:37:20|291.33|288.53|291.17|288.37|291.33|288.53|291.17|288.37|0
1644457050000|2022-02-10 01:37:30|291.33|288.53|291.33|288.53|291.33|288.53|291.17|288.37|0
1644457060000|2022-02-10 01:37:40|291.17|288.37|291.01|288.21|291.17|288.37|291.01|288.21|0
1644457070000|2022-02-10 01:37:50|290.85|288.05|291.01|288.21|291.01|288.21|290.85|288.05|0
1644457080000|2022-02-10 01:38:00|290.85|288.05|290.93|288.13|291.01|288.21|290.85|288.05|0
1644457090000|2022-02-10 01:38:10|290.85|288.05|290.68|287.88|290.85|288.05|290.68|287.88|0
1644457110000|2022-02-10 01:38:30|290.85|288.05|290.85|288.05|291.01|288.21|290.85|288.05|0
1644457120000|2022-02-10 01:38:40|291.01|288.21|290.85|288.05|291.01|288.21|290.85|288.05|0
1644457130000|2022-02-10 01:38:50|290.68|287.88|290.77|287.97|290.77|287.97|290.68|287.88|0
1644457140000|2022-02-10 01:39:00|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1644457150000|2022-02-10 01:39:10|290.93|288.13|291.01|288.21|291.01|288.21|290.93|288.13|0
1644457160000|2022-02-10 01:39:20|290.93|288.13|291.17|288.37|291.17|288.37|290.93|288.13|0
1644457170000|2022-02-10 01:39:30|291.01|288.21|291.33|288.53|291.33|288.53|291.01|288.21|0
1644457180000|2022-02-10 01:39:40|291.17|288.37|291.09|288.29|291.25|288.45|291.09|288.29|0
1644457190000|2022-02-10 01:39:50|291.01|288.21|291.09|288.29|291.17|288.37|291.01|288.21|0
1644457200000|2022-02-10 01:40:00|291.01|288.21|290.84|288.04|291.01|288.21|290.77|287.97|0
1644457210000|2022-02-10 01:40:10|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1644457220000|2022-02-10 01:40:20|290.77|287.97|290.68|287.88|290.84|288.04|290.68|287.88|0
1644457230000|2022-02-10 01:40:30|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1644457240000|2022-02-10 01:40:40|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1644457250000|2022-02-10 01:40:50|290.84|288.04|290.84|288.04|290.84|288.04|290.68|287.88|0
1644457260000|2022-02-10 01:41:00|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1644457270000|2022-02-10 01:41:10|290.52|287.72|290.36|287.56|290.52|287.72|290.36|287.56|0
1644457290000|2022-02-10 01:41:30|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1644457300000|2022-02-10 01:41:40|290.36|287.56|290.36|287.56|290.36|287.56|290.2|287.4|0
1644457310000|2022-02-10 01:41:50|290.2|287.4|290.28|287.48|290.28|287.48|290.2|287.4|0
1644457320000|2022-02-10 01:42:00|290.36|287.56|290.36|287.56|290.36|287.56|290.36|287.56|0
1644457330000|2022-02-10 01:42:10|290.44|287.64|290.36|287.56|290.44|287.64|290.36|287.56|0
1644457340000|2022-02-10 01:42:20|290.52|287.72|290.52|287.72|290.68|287.88|290.52|287.72|0
1644457350000|2022-02-10 01:42:30|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1644457360000|2022-02-10 01:42:40|290.52|287.72|290.36|287.56|290.52|287.72|290.36|287.56|0
1644457370000|2022-02-10 01:42:50|290.52|287.72|290.52|287.72|290.52|287.72|290.52|287.72|0
1644457380000|2022-02-10 01:43:00|290.36|287.56|290.52|287.72|290.52|287.72|290.36|287.56|0
1644457390000|2022-02-10 01:43:10|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1644457400000|2022-02-10 01:43:20|290.52|287.72|290.52|287.72|290.68|287.88|290.52|287.72|0
1644457410000|2022-02-10 01:43:30|290.6|287.8|290.68|287.88|290.68|287.88|290.6|287.8|0
1644457420000|2022-02-10 01:43:40|290.77|287.97|290.68|287.88|290.77|287.97|290.68|287.88|0
1644457440000|2022-02-10 01:44:00|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1644457450000|2022-02-10 01:44:10|290.93|288.13|290.84|288.04|290.93|288.13|290.84|288.04|0
1644457460000|2022-02-10 01:44:20|290.68|287.88|290.84|288.04|290.84|288.04|290.68|287.88|0
1644457470000|2022-02-10 01:44:30|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1644457490000|2022-02-10 01:44:50|290.76|287.96|290.84|288.04|290.84|288.04|290.68|287.88|0
1644457500000|2022-02-10 01:45:00|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1644457510000|2022-02-10 01:45:10|290.6|287.8|290.68|287.88|290.68|287.88|290.6|287.8|0
1644457520000|2022-02-10 01:45:20|290.52|287.72|290.52|287.72|290.6|287.8|290.52|287.72|0
1644457530000|2022-02-10 01:45:30|290.36|287.56|290.36|287.56|290.36|287.56|290.36|287.56|0
1644457550000|2022-02-10 01:45:50|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1644457560000|2022-02-10 01:46:00|290.36|287.56|290.2|287.4|290.36|287.56|290.2|287.4|0
1644457580000|2022-02-10 01:46:20|290.03|287.23|290.12|287.32|290.12|287.32|290.03|287.23|0
1644457590000|2022-02-10 01:46:30|290.2|287.4|290.03|287.23|290.2|287.4|290.03|287.23|0
1644457600000|2022-02-10 01:46:40|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1644457610000|2022-02-10 01:46:50|290.03|287.23|290.12|287.32|290.2|287.4|290.03|287.23|0
1644457620000|2022-02-10 01:47:00|289.87|287.07|290.03|287.23|290.03|287.23|289.87|287.07|0
1644457630000|2022-02-10 01:47:10|290.19|287.39|290.19|287.39|290.19|287.39|290.19|287.39|0
1644457640000|2022-02-10 01:47:20|290.12|287.32|289.87|287.07|290.12|287.32|289.87|287.07|0
1644457650000|2022-02-10 01:47:30|290.03|287.23|290.03|287.23|290.03|287.23|290.03|287.23|0
1644457660000|2022-02-10 01:47:40|290.19|287.39|290.19|287.39|290.19|287.39|290.19|287.39|0
1644457670000|2022-02-10 01:47:50|290.03|287.23|290.03|287.23|290.03|287.23|290.03|287.23|0
1644457680000|2022-02-10 01:48:00|290.19|287.39|290.03|287.23|290.19|287.39|290.03|287.23|0
1644457690000|2022-02-10 01:48:10|290.12|287.32|290.03|287.23|290.12|287.32|290.03|287.23|0
1644457700000|2022-02-10 01:48:20|289.87|287.07|290.03|287.23|290.03|287.23|289.87|287.07|0
1644457750000|2022-02-10 01:49:10|290.19|287.39|290.03|287.23|290.19|287.39|290.03|287.23|0
1644457770000|2022-02-10 01:49:30|289.87|287.07|290.03|287.23|290.03|287.23|289.87|287.07|0
1644457780000|2022-02-10 01:49:40|289.87|287.07|289.87|287.07|289.87|287.07|289.87|287.07|0
1644457790000|2022-02-10 01:49:50|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1644457800000|2022-02-10 01:50:00|289.79|286.99|289.71|286.91|289.79|286.99|289.55|286.75|0
1644457810000|2022-02-10 01:50:10|289.63|286.83|289.55|286.75|289.63|286.83|289.55|286.75|0
1644457820000|2022-02-10 01:50:20|289.39|286.59|289.47|286.67|289.47|286.67|289.39|286.59|0
1644457830000|2022-02-10 01:50:30|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1644457840000|2022-02-10 01:50:40|289.31|286.51|289.55|286.75|289.55|286.75|289.31|286.51|0
1644457860000|2022-02-10 01:51:00|289.71|286.91|289.55|286.75|289.71|286.91|289.55|286.75|0
1644457870000|2022-02-10 01:51:10|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1644457880000|2022-02-10 01:51:20|289.55|286.75|289.55|286.75|289.55|286.75|289.55|286.75|0
1644457890000|2022-02-10 01:51:30|289.71|286.91|289.55|286.75|289.71|286.91|289.55|286.75|0
1644457900000|2022-02-10 01:51:40|289.63|286.83|289.71|286.91|289.71|286.91|289.55|286.75|0
1644457910000|2022-02-10 01:51:50|289.55|286.75|289.55|286.75|289.71|286.91|289.55|286.75|0
1644457920000|2022-02-10 01:52:00|289.71|286.91|289.71|286.91|289.71|286.91|289.55|286.75|0
1644457930000|2022-02-10 01:52:10|289.79|286.99|289.87|287.07|289.87|287.07|289.79|286.99|0
1644457940000|2022-02-10 01:52:20|289.71|286.91|289.71|286.91|289.71|286.91|289.71|286.91|0
1644457950000|2022-02-10 01:52:30|289.87|287.07|289.87|287.07|289.87|287.07|289.87|287.07|0
1644457960000|2022-02-10 01:52:40|290.03|287.23|290.03|287.23|290.03|287.23|290.03|287.23|0
1644457980000|2022-02-10 01:53:00|290.11|287.31|289.87|287.07|290.11|287.31|289.87|287.07|0
1644457990000|2022-02-10 01:53:10|289.71|286.91|290.03|287.23|290.03|287.23|289.71|286.91|0
1644458000000|2022-02-10 01:53:20|290.11|287.31|290.11|287.31|290.11|287.31|290.11|287.31|0
1644458010000|2022-02-10 01:53:30|290.19|287.39|290.35|287.55|290.35|287.55|290.19|287.39|0
1644458030000|2022-02-10 01:53:50|290.44|287.64|290.35|287.55|290.44|287.64|290.35|287.55|0
1644458040000|2022-02-10 01:54:00|290.19|287.39|290.35|287.55|290.35|287.55|290.19|287.39|0
1644458050000|2022-02-10 01:54:10|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1644458060000|2022-02-10 01:54:20|290.51|287.71|290.51|287.71|290.51|287.71|290.51|287.71|0
1644458070000|2022-02-10 01:54:30|290.6|287.8|290.51|287.71|290.6|287.8|290.51|287.71|0
1644458080000|2022-02-10 01:54:40|290.6|287.8|290.68|287.88|290.68|287.88|290.6|287.8|0
1644458090000|2022-02-10 01:54:50|290.6|287.8|290.68|287.88|290.68|287.88|290.6|287.8|0
1644458110000|2022-02-10 01:55:10|290.76|287.96|290.68|287.88|290.76|287.96|290.68|287.88|0
1644458120000|2022-02-10 01:55:20|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1644458130000|2022-02-10 01:55:30|291|288.2|291.16|288.36|291.16|288.36|291|288.2|0
1644458140000|2022-02-10 01:55:40|291.08|288.28|291.08|288.28|291.08|288.28|291.08|288.28|0
1644458150000|2022-02-10 01:55:50|291.16|288.36|291.08|288.28|291.16|288.36|291.08|288.28|0
1644458160000|2022-02-10 01:56:00|291|288.2|291|288.2|291|288.2|291|288.2|0
1644458170000|2022-02-10 01:56:10|290.84|288.04|291|288.2|291.16|288.36|290.84|288.04|0
1644458200000|2022-02-10 01:56:40|291.16|288.36|291|288.2|291.16|288.36|291|288.2|0
1644458210000|2022-02-10 01:56:50|291.16|288.36|291.16|288.36|291.16|288.36|291.16|288.36|0
1644458220000|2022-02-10 01:57:00|291.24|288.44|291.24|288.44|291.24|288.44|291.24|288.44|0
1644458230000|2022-02-10 01:57:10|291.16|288.36|291|288.2|291.16|288.36|291|288.2|0
1644458260000|2022-02-10 01:57:40|291.16|288.36|291.24|288.44|291.24|288.44|291.16|288.36|0
1644458270000|2022-02-10 01:57:50|291.16|288.36|291|288.2|291.16|288.36|291|288.2|0
1644458280000|2022-02-10 01:58:00|291.08|288.28|291.16|288.36|291.16|288.36|291.08|288.28|0
1644458300000|2022-02-10 01:58:20|291|288.2|290.84|288.04|291|288.2|290.84|288.04|0
1644458310000|2022-02-10 01:58:30|290.67|287.87|290.67|287.87|290.84|288.04|290.67|287.87|0
1644458330000|2022-02-10 01:58:50|290.51|287.71|290.51|287.71|290.51|287.71|290.51|287.71|0
1644458350000|2022-02-10 01:59:10|290.44|287.64|290.44|287.64|290.51|287.71|290.44|287.64|0
1644458360000|2022-02-10 01:59:20|290.51|287.71|290.51|287.71|290.6|287.8|290.51|287.71|0
1644458370000|2022-02-10 01:59:30|290.6|287.8|290.6|287.8|290.6|287.8|290.6|287.8|0
1644458380000|2022-02-10 01:59:40|290.51|287.71|290.51|287.71|290.51|287.71|290.43|287.63|0
1644458390000|2022-02-10 01:59:50|290.43|287.63|290.35|287.55|290.51|287.71|290.35|287.55|0
1644458400000|2022-02-10 02:00:00|290.43|287.63|290.51|287.71|290.6|287.8|290.43|287.63|0
1644458410000|2022-02-10 02:00:10|290.35|287.55|290.35|287.55|290.35|287.55|290.35|287.55|0
1644458420000|2022-02-10 02:00:20|290.19|287.39|290.19|287.39|290.19|287.39|290.19|287.39|0
1644458430000|2022-02-10 02:00:30|290.35|287.55|290.51|287.71|290.51|287.71|290.35|287.55|0
1644458440000|2022-02-10 02:00:40|290.67|287.87|290.67|287.87|290.67|287.87|290.67|287.87|0
1644458450000|2022-02-10 02:00:50|290.84|288.04|290.84|288.04|290.84|288.04|290.67|287.87|0
1644458460000|2022-02-10 02:01:00|290.67|287.87|291|288.2|291|288.2|290.67|287.87|0
1644458470000|2022-02-10 02:01:10|290.84|288.04|290.92|288.12|290.92|288.12|290.84|288.04|0
1644458480000|2022-02-10 02:01:20|290.84|288.04|290.83|288.03|290.84|288.04|290.83|288.03|0
1644458490000|2022-02-10 02:01:30|290.67|287.87|290.67|287.87|290.67|287.87|290.67|287.87|0
1644458500000|2022-02-10 02:01:40|290.6|287.8|290.67|287.87|290.67|287.87|290.6|287.8|0
1644458510000|2022-02-10 02:01:50|290.51|287.71|290.51|287.71|290.67|287.87|290.51|287.71|0
1644458520000|2022-02-10 02:02:00|290.67|287.87|290.67|287.87|290.67|287.87|290.67|287.87|0
1644458530000|2022-02-10 02:02:10|290.51|287.71|290.51|287.71|290.51|287.71|290.51|287.71|0
1644458540000|2022-02-10 02:02:20|290.67|287.87|290.67|287.87|290.67|287.87|290.67|287.87|0
1644458560000|2022-02-10 02:02:40|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1644458570000|2022-02-10 02:02:50|290.67|287.87|290.67|287.87|290.67|287.87|290.51|287.71|0
1644458580000|2022-02-10 02:03:00|290.76|287.96|290.76|287.96|290.76|287.96|290.76|287.96|0
1644458590000|2022-02-10 02:03:10|290.67|287.87|290.83|288.03|290.83|288.03|290.67|287.87|0
1644458600000|2022-02-10 02:03:20|291|288.2|290.83|288.03|291|288.2|290.83|288.03|0
1644458610000|2022-02-10 02:03:30|290.92|288.12|290.83|288.03|290.92|288.12|290.83|288.03|0
1644458620000|2022-02-10 02:03:40|290.92|288.12|291|288.2|291|288.2|290.92|288.12|0
1644458630000|2022-02-10 02:03:50|291.16|288.36|291.16|288.36|291.16|288.36|291.08|288.28|0
1644458640000|2022-02-10 02:04:00|291.24|288.44|291.32|288.52|291.32|288.52|291.24|288.44|0
1644458650000|2022-02-10 02:04:10|291.24|288.44|291.32|288.52|291.32|288.52|291.24|288.44|0
1644458670000|2022-02-10 02:04:30|291.16|288.36|291.57|288.77|291.57|288.77|291.16|288.36|0
1644458680000|2022-02-10 02:04:40|291.48|288.68|291.32|288.52|291.64|288.84|291.32|288.52|0
1644458690000|2022-02-10 02:04:50|291.48|288.68|291.48|288.68|291.48|288.68|291.48|288.68|0
1644458710000|2022-02-10 02:05:10|291.32|288.52|291.16|288.36|291.32|288.52|291.16|288.36|0
1644458730000|2022-02-10 02:05:30|291.32|288.52|291.32|288.52|291.32|288.52|291.32|288.52|0
1644458740000|2022-02-10 02:05:40|291.24|288.44|291.32|288.52|291.32|288.52|291.24|288.44|0
1644458750000|2022-02-10 02:05:50|291.24|288.44|291.32|288.52|291.32|288.52|291.24|288.44|0
1644458770000|2022-02-10 02:06:10|291.16|288.36|291.16|288.36|291.16|288.36|291.16|288.36|0
1644458790000|2022-02-10 02:06:30|291.24|288.44|291.32|288.52|291.32|288.52|291.24|288.44|0
1644458800000|2022-02-10 02:06:40|291.16|288.36|291.32|288.52|291.32|288.52|291.16|288.36|0
1644458820000|2022-02-10 02:07:00|291.48|288.68|291.4|288.6|291.48|288.68|291.32|288.52|0
1644458830000|2022-02-10 02:07:10|291.32|288.52|291.4|288.6|291.4|288.6|291.32|288.52|0
1644458840000|2022-02-10 02:07:20|291.32|288.52|291.32|288.52|291.48|288.68|291.32|288.52|0
1644458870000|2022-02-10 02:07:50|291.16|288.36|291.16|288.36|291.16|288.36|291.16|288.36|0
1644458880000|2022-02-10 02:08:00|290.99|288.19|291.16|288.36|291.16|288.36|290.99|288.19|0
1644458890000|2022-02-10 02:08:10|290.99|288.19|290.99|288.19|290.99|288.19|290.99|288.19|0
1644458910000|2022-02-10 02:08:30|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1644458920000|2022-02-10 02:08:40|290.75|287.95|290.67|287.87|290.75|287.95|290.67|287.87|0
1644458940000|2022-02-10 02:09:00|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1644458960000|2022-02-10 02:09:20|290.99|288.19|290.99|288.19|290.99|288.19|290.99|288.19|0
1644458970000|2022-02-10 02:09:30|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1644458980000|2022-02-10 02:09:40|290.99|288.19|290.99|288.19|290.99|288.19|290.99|288.19|0
1644458990000|2022-02-10 02:09:50|291.08|288.28|291.24|288.44|291.24|288.44|291.08|288.28|0
1644459000000|2022-02-10 02:10:00|291.48|288.68|291.48|288.68|291.48|288.68|291.48|288.68|0
1644459010000|2022-02-10 02:10:10|291.4|288.6|291.32|288.52|291.48|288.68|291.32|288.52|0
1644459020000|2022-02-10 02:10:20|291.48|288.68|291.48|288.68|291.48|288.68|291.48|288.68|0
1644459050000|2022-02-10 02:10:50|291.32|288.52|291.32|288.52|291.4|288.6|291.32|288.52|0
1644459060000|2022-02-10 02:11:00|291.24|288.44|291.4|288.6|291.48|288.68|291.24|288.44|0
1644459070000|2022-02-10 02:11:10|291.48|288.68|291.32|288.52|291.48|288.68|291.32|288.52|0
1644459080000|2022-02-10 02:11:20|291.48|288.68|291.64|288.84|291.64|288.84|291.48|288.68|0
1644459090000|2022-02-10 02:11:30|291.56|288.76|291.48|288.68|291.64|288.84|291.48|288.68|0
1644459120000|2022-02-10 02:12:00|291.64|288.84|291.64|288.84|291.64|288.84|291.64|288.84|0
1644459130000|2022-02-10 02:12:10|291.32|288.52|291.15|288.35|291.32|288.52|291.15|288.35|0
1644459140000|2022-02-10 02:12:20|290.99|288.19|290.99|288.19|290.99|288.19|290.99|288.19|0
1644459150000|2022-02-10 02:12:30|290.83|288.03|290.67|287.87|290.83|288.03|290.67|287.87|0
1644459160000|2022-02-10 02:12:40|290.99|288.19|290.99|288.19|290.99|288.19|290.99|288.19|0
1644459170000|2022-02-10 02:12:50|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1644459180000|2022-02-10 02:13:00|290.99|288.19|290.99|288.19|290.99|288.19|290.99|288.19|0
1644459190000|2022-02-10 02:13:10|291.15|288.35|290.99|288.19|291.15|288.35|290.99|288.19|0
1644459200000|2022-02-10 02:13:20|291.08|288.28|290.99|288.19|291.08|288.28|290.99|288.19|0
1644459210000|2022-02-10 02:13:30|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1644459220000|2022-02-10 02:13:40|290.99|288.19|290.83|288.03|290.99|288.19|290.83|288.03|0
1644459230000|2022-02-10 02:13:50|290.91|288.11|290.99|288.19|290.99|288.19|290.91|288.11|0
1644459240000|2022-02-10 02:14:00|290.83|288.03|290.99|288.19|290.99|288.19|290.83|288.03|0
1644459250000|2022-02-10 02:14:10|290.91|288.11|290.99|288.19|290.99|288.19|290.91|288.11|0
1644459270000|2022-02-10 02:14:30|291.15|288.35|291.15|288.35|291.31|288.51|291.15|288.35|0
1644459280000|2022-02-10 02:14:40|291.31|288.51|291.24|288.44|291.31|288.51|291.24|288.44|0
1644459290000|2022-02-10 02:14:50|291.15|288.35|291.15|288.35|291.15|288.35|291.15|288.35|0
1644459300000|2022-02-10 02:15:00|291.31|288.51|291.31|288.51|291.31|288.51|291.31|288.51|0
1644459310000|2022-02-10 02:15:10|291.24|288.44|291.15|288.35|291.24|288.44|291.15|288.35|0
1644459330000|2022-02-10 02:15:30|291.31|288.51|291.15|288.35|291.31|288.51|291.15|288.35|0
1644459340000|2022-02-10 02:15:40|290.99|288.19|290.99|288.19|290.99|288.19|290.99|288.19|0
1644459350000|2022-02-10 02:15:50|290.91|288.11|290.99|288.19|290.99|288.19|290.83|288.03|0
1644459360000|2022-02-10 02:16:00|290.83|288.03|290.83|288.03|290.99|288.19|290.83|288.03|0
1644459370000|2022-02-10 02:16:10|290.75|287.95|290.75|287.95|290.75|287.95|290.75|287.95|0
1644459380000|2022-02-10 02:16:20|290.83|288.03|290.83|288.03|290.83|288.03|290.83|288.03|0
1644459390000|2022-02-10 02:16:30|290.91|288.11|290.99|288.19|290.99|288.19|290.91|288.11|0
1644459410000|2022-02-10 02:16:50|291.15|288.35|291.15|288.35|291.15|288.35|291.15|288.35|0
1644459420000|2022-02-10 02:17:00|291.31|288.51|291.15|288.35|291.31|288.51|291.15|288.35|0
1644459430000|2022-02-10 02:17:10|291.31|288.51|291.15|288.35|291.31|288.51|291.15|288.35|0
1644459450000|2022-02-10 02:17:30|291.31|288.51|291.31|288.51|291.31|288.51|291.24|288.44|0
1644459460000|2022-02-10 02:17:40|291.24|288.44|291.31|288.51|291.31|288.51|291.24|288.44|0
1644459480000|2022-02-10 02:18:00|291.47|288.67|291.31|288.51|291.47|288.67|291.31|288.51|0
1644459490000|2022-02-10 02:18:10|291.4|288.6|291.31|288.51|291.47|288.67|291.31|288.51|0
1644459500000|2022-02-10 02:18:20|291.47|288.67|291.31|288.51|291.47|288.67|291.31|288.51|0
1644459530000|2022-02-10 02:18:50|291.47|288.67|291.31|288.51|291.47|288.67|291.31|288.51|0
1644459550000|2022-02-10 02:19:10|291.15|288.35|290.99|288.19|291.15|288.35|290.99|288.19|0
1644459570000|2022-02-10 02:19:30|291.15|288.35|291.15|288.35|291.23|288.43|291.15|288.35|0
1644459580000|2022-02-10 02:19:40|291.31|288.51|291.31|288.51|291.31|288.51|291.31|288.51|0
1644459620000|2022-02-10 02:20:20|291.47|288.67|291.47|288.67|291.47|288.67|291.31|288.51|0
1644459630000|2022-02-10 02:20:30|291.64|288.84|291.64|288.84|291.64|288.84|291.64|288.84|0
1644459670000|2022-02-10 02:21:10|291.47|288.67|291.47|288.67|291.47|288.67|291.47|288.67|0
1644459680000|2022-02-10 02:21:20|291.31|288.51|291.31|288.51|291.31|288.51|291.31|288.51|0
1644459700000|2022-02-10 02:21:40|291.4|288.6|291.31|288.51|291.4|288.6|291.31|288.51|0
1644459710000|2022-02-10 02:21:50|291.47|288.67|291.47|288.67|291.47|288.67|291.47|288.67|0
1644459720000|2022-02-10 02:22:00|291.56|288.76|291.47|288.67|291.56|288.76|291.47|288.67|0
1644459740000|2022-02-10 02:22:20|291.63|288.83|291.63|288.83|291.63|288.83|291.63|288.83|0
1644459790000|2022-02-10 02:23:10|291.47|288.67|291.47|288.67|291.47|288.67|291.47|288.67|0
1644459800000|2022-02-10 02:23:20|291.31|288.51|291.47|288.67|291.47|288.67|291.31|288.51|0
1644459850000|2022-02-10 02:24:10|291.63|288.83|291.63|288.83|291.63|288.83|291.63|288.83|0
1644460000000|2022-02-10 02:26:40|291.72|288.92|292.28|289.48|292.61|289.81|291.72|288.92|0
1644460010000|2022-02-10 02:26:50|291.63|288.83|291.79|288.99|291.79|288.99|291.63|288.83|0
1644460020000|2022-02-10 02:27:00|291.72|288.92|291.96|289.16|291.96|289.16|291.72|288.92|0
1644460030000|2022-02-10 02:27:10|291.88|289.08|291.79|288.99|291.88|289.08|291.79|288.99|0
1644460040000|2022-02-10 02:27:20|291.72|288.92|291.88|289.08|291.88|289.08|291.63|288.83|0
1644460050000|2022-02-10 02:27:30|291.96|289.16|291.96|289.16|291.96|289.16|291.96|289.16|0
1644460070000|2022-02-10 02:27:50|291.79|288.99|291.79|288.99|291.79|288.99|291.79|288.99|0
1644460080000|2022-02-10 02:28:00|291.72|288.92|291.79|288.99|291.79|288.99|291.72|288.92|0
1644460090000|2022-02-10 02:28:10|291.72|288.92|291.79|288.99|291.79|288.99|291.72|288.92|0
1644460100000|2022-02-10 02:28:20|291.96|289.16|291.79|288.99|291.96|289.16|291.79|288.99|0
1644460110000|2022-02-10 02:28:30|291.96|289.16|291.79|288.99|291.96|289.16|291.79|288.99|0
1644460140000|2022-02-10 02:29:00|291.96|289.16|291.79|288.99|291.96|289.16|291.79|288.99|0
1644460150000|2022-02-10 02:29:10|291.96|289.16|291.96|289.16|291.96|289.16|291.96|289.16|0
1644460160000|2022-02-10 02:29:20|291.79|288.99|291.79|288.99|291.88|289.08|291.79|288.99|0
1644460170000|2022-02-10 02:29:30|291.63|288.83|291.63|288.83|291.63|288.83|291.63|288.83|0
1644460180000|2022-02-10 02:29:40|291.79|288.99|291.79|288.99|291.79|288.99|291.72|288.92|0
1644460190000|2022-02-10 02:29:50|291.63|288.83|291.79|288.99|291.79|288.99|291.63|288.83|0
1644460200000|2022-02-10 02:30:00|291.63|288.83|291.63|288.83|291.63|288.83|291.63|288.83|0
1644460220000|2022-02-10 02:30:20|291.79|288.99|291.79|288.99|291.88|289.08|291.79|288.99|0
1644460230000|2022-02-10 02:30:30|291.63|288.83|291.79|288.99|291.79|288.99|291.63|288.83|0
1644460260000|2022-02-10 02:31:00|291.72|288.92|291.79|288.99|291.79|288.99|291.63|288.83|0
1644460280000|2022-02-10 02:31:20|291.95|289.15|291.79|288.99|291.95|289.15|291.79|288.99|0
1644460290000|2022-02-10 02:31:30|291.63|288.83|291.79|288.99|291.79|288.99|291.63|288.83|0
1644460300000|2022-02-10 02:31:40|291.71|288.91|291.63|288.83|291.71|288.91|291.63|288.83|0
1644460310000|2022-02-10 02:31:50|291.79|288.99|291.79|288.99|291.79|288.99|291.79|288.99|0
1644460320000|2022-02-10 02:32:00|291.95|289.15|291.79|288.99|291.95|289.15|291.79|288.99|0
1644460360000|2022-02-10 02:32:40|291.71|288.91|291.79|288.99|291.79|288.99|291.71|288.91|0
1644460390000|2022-02-10 02:33:10|291.63|288.83|291.63|288.83|291.63|288.83|291.63|288.83|0
1644460400000|2022-02-10 02:33:20|291.79|288.99|291.79|288.99|291.79|288.99|291.79|288.99|0
1644460440000|2022-02-10 02:34:00|291.71|288.91|291.79|288.99|291.79|288.99|291.71|288.91|0
1644460450000|2022-02-10 02:34:10|291.63|288.83|291.79|288.99|291.79|288.99|291.63|288.83|0
1644460460000|2022-02-10 02:34:20|291.95|289.15|291.95|289.15|291.95|289.15|291.95|289.15|0
1644460470000|2022-02-10 02:34:30|291.88|289.08|291.88|289.08|291.88|289.08|291.88|289.08|0
1644460480000|2022-02-10 02:34:40|291.95|289.15|291.95|289.15|291.95|289.15|291.95|289.15|0
1644460510000|2022-02-10 02:35:10|291.79|288.99|291.79|288.99|291.79|288.99|291.79|288.99|0
1644460550000|2022-02-10 02:35:50|291.63|288.83|291.79|288.99|291.79|288.99|291.63|288.83|0
1644460610000|2022-02-10 02:36:50|291.63|288.83|291.63|288.83|291.63|288.83|291.63|288.83|0
1644460620000|2022-02-10 02:37:00|291.79|288.99|291.71|288.91|291.79|288.99|291.71|288.91|0
1644460630000|2022-02-10 02:37:10|291.79|288.99|291.47|288.67|291.79|288.99|291.47|288.67|0
1644460640000|2022-02-10 02:37:20|291.63|288.83|291.79|288.99|291.79|288.99|291.63|288.83|0
1644460650000|2022-02-10 02:37:30|291.63|288.83|291.79|288.99|291.79|288.99|291.63|288.83|0
1644460660000|2022-02-10 02:37:40|291.63|288.83|291.63|288.83|291.71|288.91|291.63|288.83|0
1644460670000|2022-02-10 02:37:50|291.79|288.99|291.79|288.99|291.79|288.99|291.63|288.83|0
1644460680000|2022-02-10 02:38:00|291.63|288.83|291.3|288.5|291.63|288.83|291.3|288.5|0
1644460690000|2022-02-10 02:38:10|291.23|288.43|291.14|288.34|291.23|288.43|291.14|288.34|0
1644460700000|2022-02-10 02:38:20|290.82|288.02|290.66|287.86|290.82|288.02|290.66|287.86|0
1644460720000|2022-02-10 02:38:40|290.5|287.7|290.5|287.7|290.5|287.7|290.5|287.7|0
1644460730000|2022-02-10 02:38:50|290.33|287.53|290.33|287.53|290.33|287.53|290.33|287.53|0
1644460740000|2022-02-10 02:39:00|290.5|287.7|290.49|287.69|290.5|287.7|290.33|287.53|0
1644460750000|2022-02-10 02:39:10|290.33|287.53|290.33|287.53|290.33|287.53|290.33|287.53|0
1644460760000|2022-02-10 02:39:20|290.17|287.37|290.17|287.37|290.17|287.37|290.17|287.37|0
1644460770000|2022-02-10 02:39:30|290.33|287.53|290.49|287.69|290.49|287.69|290.33|287.53|0
1644460780000|2022-02-10 02:39:40|290.42|287.62|290.49|287.69|290.49|287.69|290.42|287.62|0
1644460790000|2022-02-10 02:39:50|290.33|287.53|290.33|287.53|290.42|287.62|290.33|287.53|0
1644460800000|2022-02-10 02:40:00|290.49|287.69|290.66|287.86|290.66|287.86|290.49|287.69|0
1644460830000|2022-02-10 02:40:30|290.74|287.94|290.66|287.86|290.74|287.94|290.66|287.86|0
1644460840000|2022-02-10 02:40:40|290.74|287.94|290.66|287.86|290.74|287.94|290.66|287.86|0
1644460860000|2022-02-10 02:41:00|290.82|288.02|290.82|288.02|290.82|288.02|290.66|287.86|0
1644460880000|2022-02-10 02:41:20|290.66|287.86|290.74|287.94|290.82|288.02|290.66|287.86|0
1644460890000|2022-02-10 02:41:30|290.66|287.86|290.66|287.86|290.66|287.86|290.49|287.69|0
1644460910000|2022-02-10 02:41:50|290.58|287.78|290.49|287.69|290.58|287.78|290.49|287.69|0
1644460930000|2022-02-10 02:42:10|290.66|287.86|290.66|287.86|290.66|287.86|290.66|287.86|0
1644460940000|2022-02-10 02:42:20|290.58|287.78|290.66|287.86|290.66|287.86|290.49|287.69|0
1644460950000|2022-02-10 02:42:30|290.49|287.69|290.66|287.86|290.66|287.86|290.49|287.69|0
1644460960000|2022-02-10 02:42:40|290.49|287.69|290.49|287.69|290.49|287.69|290.42|287.62|0
1644460970000|2022-02-10 02:42:50|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1644461010000|2022-02-10 02:43:30|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1644461020000|2022-02-10 02:43:40|290.65|287.85|290.49|287.69|290.65|287.85|290.49|287.69|0
1644461030000|2022-02-10 02:43:50|290.58|287.78|290.65|287.85|290.65|287.85|290.49|287.69|0
1644461040000|2022-02-10 02:44:00|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1644461050000|2022-02-10 02:44:10|290.65|287.85|290.65|287.85|290.65|287.85|290.49|287.69|0
1644461060000|2022-02-10 02:44:20|290.82|288.02|290.82|288.02|290.82|288.02|290.82|288.02|0
1644461080000|2022-02-10 02:44:40|290.74|287.94|290.74|287.94|290.74|287.94|290.74|287.94|0
1644461090000|2022-02-10 02:44:50|290.65|287.85|290.74|287.94|290.74|287.94|290.65|287.85|0
1644461100000|2022-02-10 02:45:00|290.65|287.85|290.65|287.85|290.82|288.02|290.65|287.85|0
1644461110000|2022-02-10 02:45:10|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1644461130000|2022-02-10 02:45:30|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1644461140000|2022-02-10 02:45:40|290.49|287.69|290.58|287.78|290.65|287.85|290.49|287.69|0
1644461150000|2022-02-10 02:45:50|290.65|287.85|290.49|287.69|290.65|287.85|290.49|287.69|0
1644461160000|2022-02-10 02:46:00|290.33|287.53|290.33|287.53|290.33|287.53|290.33|287.53|0
1644461190000|2022-02-10 02:46:30|290.17|287.37|290.17|287.37|290.33|287.53|290.17|287.37|0
1644461220000|2022-02-10 02:47:00|290.33|287.53|290.33|287.53|290.33|287.53|290.33|287.53|0
1644461240000|2022-02-10 02:47:20|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1644461320000|2022-02-10 02:48:40|290.65|287.85|290.49|287.69|290.65|287.85|290.49|287.69|0
1644461330000|2022-02-10 02:48:50|290.57|287.77|290.49|287.69|290.57|287.77|290.49|287.69|0
1644461370000|2022-02-10 02:49:30|290.33|287.53|290.49|287.69|290.57|287.77|290.33|287.53|0
1644461390000|2022-02-10 02:49:50|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1644461400000|2022-02-10 02:50:00|290.49|287.69|290.49|287.69|290.57|287.77|290.49|287.69|0
1644461420000|2022-02-10 02:50:20|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1644461440000|2022-02-10 02:50:40|290.57|287.77|290.65|287.85|290.65|287.85|290.57|287.77|0
1644461450000|2022-02-10 02:50:50|290.74|287.94|290.74|287.94|290.81|288.01|290.74|287.94|0
1644461460000|2022-02-10 02:51:00|290.81|288.01|290.81|288.01|290.81|288.01|290.81|288.01|0
1644461470000|2022-02-10 02:51:10|290.9|288.1|290.97|288.17|290.97|288.17|290.9|288.1|0
1644461480000|2022-02-10 02:51:20|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1644461490000|2022-02-10 02:51:30|291.06|288.26|291.06|288.26|291.14|288.34|291.06|288.26|0
1644461500000|2022-02-10 02:51:40|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1644461520000|2022-02-10 02:52:00|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1644461530000|2022-02-10 02:52:10|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1644461550000|2022-02-10 02:52:30|291.3|288.5|291.3|288.5|291.3|288.5|291.3|288.5|0
1644461560000|2022-02-10 02:52:40|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1644461570000|2022-02-10 02:52:50|291.3|288.5|291.14|288.34|291.3|288.5|291.14|288.34|0
1644461590000|2022-02-10 02:53:10|291.22|288.42|291.3|288.5|291.3|288.5|291.14|288.34|0
1644461600000|2022-02-10 02:53:20|291.14|288.34|291.22|288.42|291.22|288.42|291.14|288.34|0
1644461610000|2022-02-10 02:53:30|291.14|288.34|291.14|288.34|291.22|288.42|291.14|288.34|0
1644461620000|2022-02-10 02:53:40|291.22|288.42|291.22|288.42|291.22|288.42|291.22|288.42|0
1644461630000|2022-02-10 02:53:50|291.14|288.34|291.22|288.42|291.22|288.42|291.14|288.34|0
1644461640000|2022-02-10 02:54:00|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1644461660000|2022-02-10 02:54:20|291.13|288.33|291.13|288.33|291.13|288.33|291.13|288.33|0
1644461680000|2022-02-10 02:54:40|291.06|288.26|291.06|288.26|291.06|288.26|290.97|288.17|0
1644461690000|2022-02-10 02:54:50|290.97|288.17|291.13|288.33|291.13|288.33|290.97|288.17|0
1644461700000|2022-02-10 02:55:00|291.3|288.5|291.3|288.5|291.3|288.5|291.3|288.5|0
1644461710000|2022-02-10 02:55:10|291.46|288.66|291.3|288.5|291.46|288.66|291.3|288.5|0
1644461730000|2022-02-10 02:55:30|291.13|288.33|291.13|288.33|291.13|288.33|291.13|288.33|0
1644461740000|2022-02-10 02:55:40|291.22|288.42|290.97|288.17|291.22|288.42|290.97|288.17|0
1644461780000|2022-02-10 02:56:20|291.13|288.33|290.97|288.17|291.13|288.33|290.97|288.17|0
1644461790000|2022-02-10 02:56:30|291.13|288.33|291.13|288.33|291.13|288.33|291.13|288.33|0
1644461830000|2022-02-10 02:57:10|290.97|288.17|291.13|288.33|291.13|288.33|290.97|288.17|0
1644461840000|2022-02-10 02:57:20|291.3|288.5|291.3|288.5|291.3|288.5|291.3|288.5|0
1644461850000|2022-02-10 02:57:30|291.13|288.33|291.3|288.5|291.3|288.5|291.13|288.33|0
1644461860000|2022-02-10 02:57:40|291.13|288.33|291.3|288.5|291.3|288.5|291.13|288.33|0
1644461870000|2022-02-10 02:57:50|291.13|288.33|291.13|288.33|291.13|288.33|291.13|288.33|0
1644461900000|2022-02-10 02:58:20|291.06|288.26|290.97|288.17|291.06|288.26|290.97|288.17|0
1644461910000|2022-02-10 02:58:30|291.06|288.26|290.97|288.17|291.06|288.26|290.97|288.17|0
1644461940000|2022-02-10 02:59:00|290.81|288.01|290.97|288.17|290.97|288.17|290.81|288.01|0
1644461960000|2022-02-10 02:59:20|291.06|288.26|291.13|288.33|291.13|288.33|291.06|288.26|0
1644461980000|2022-02-10 02:59:40|291.29|288.49|291.29|288.49|291.29|288.49|291.29|288.49|0
1644461990000|2022-02-10 02:59:50|291.22|288.42|291.29|288.49|291.29|288.49|291.22|288.42|0
1644462000000|2022-02-10 03:00:00|291.46|288.66|291.62|288.82|291.62|288.82|291.46|288.66|0
1644462010000|2022-02-10 03:00:10|292.1|289.3|291.94|289.14|292.1|289.3|291.94|289.14|0
1644462020000|2022-02-10 03:00:20|291.78|288.98|291.46|288.66|291.78|288.98|291.46|288.66|0
1644462040000|2022-02-10 03:00:40|291.62|288.82|291.46|288.66|291.62|288.82|291.46|288.66|0
1644462050000|2022-02-10 03:00:50|291.29|288.49|291.29|288.49|291.29|288.49|291.29|288.49|0
1644462070000|2022-02-10 03:01:10|291.13|288.33|291.13|288.33|291.13|288.33|291.13|288.33|0
1644462080000|2022-02-10 03:01:20|291.29|288.49|291.29|288.49|291.29|288.49|291.29|288.49|0
1644462100000|2022-02-10 03:01:40|291.46|288.66|291.46|288.66|291.46|288.66|291.46|288.66|0
1644462110000|2022-02-10 03:01:50|291.38|288.58|291.29|288.49|291.46|288.66|291.29|288.49|0
1644462160000|2022-02-10 03:02:40|291.46|288.66|291.29|288.49|291.46|288.66|291.29|288.49|0
1644462170000|2022-02-10 03:02:50|291.38|288.58|291.45|288.65|291.45|288.65|291.38|288.58|0
1644462180000|2022-02-10 03:03:00|291.62|288.82|291.62|288.82|291.62|288.82|291.62|288.82|0
1644462190000|2022-02-10 03:03:10|291.54|288.74|291.62|288.82|291.62|288.82|291.45|288.65|0
1644462200000|2022-02-10 03:03:20|291.45|288.65|291.62|288.82|291.62|288.82|291.45|288.65|0
1644462210000|2022-02-10 03:03:30|291.78|288.98|291.78|288.98|291.78|288.98|291.7|288.9|0
1644462230000|2022-02-10 03:03:50|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1644462240000|2022-02-10 03:04:00|291.78|288.98|291.78|288.98|291.94|289.14|291.78|288.98|0
1644462250000|2022-02-10 03:04:10|291.62|288.82|291.62|288.82|291.7|288.9|291.62|288.82|0
1644462260000|2022-02-10 03:04:20|291.78|288.98|291.62|288.82|291.78|288.98|291.62|288.82|0
1644462270000|2022-02-10 03:04:30|291.78|288.98|291.7|288.9|291.78|288.98|291.7|288.9|0
1644462280000|2022-02-10 03:04:40|291.62|288.82|291.62|288.82|291.62|288.82|291.62|288.82|0
1644462290000|2022-02-10 03:04:50|291.54|288.74|291.62|288.82|291.62|288.82|291.54|288.74|0
1644462300000|2022-02-10 03:05:00|291.54|288.74|291.45|288.65|291.54|288.74|291.45|288.65|0
1644462340000|2022-02-10 03:05:40|291.38|288.58|291.45|288.65|291.45|288.65|291.38|288.58|0
1644462350000|2022-02-10 03:05:50|291.62|288.82|291.45|288.65|291.62|288.82|291.45|288.65|0
1644462360000|2022-02-10 03:06:00|291.38|288.58|291.29|288.49|291.38|288.58|291.29|288.49|0
1644462380000|2022-02-10 03:06:20|291.45|288.65|291.62|288.82|291.62|288.82|291.45|288.65|0
1644462390000|2022-02-10 03:06:30|291.78|288.98|291.78|288.98|291.78|288.98|291.78|288.98|0
1644462400000|2022-02-10 03:06:40|291.62|288.82|291.62|288.82|291.62|288.82|291.62|288.82|0
1644462420000|2022-02-10 03:07:00|291.54|288.74|291.7|288.9|291.7|288.9|291.54|288.74|0
1644462430000|2022-02-10 03:07:10|291.62|288.82|291.61|288.81|291.7|288.9|291.61|288.81|0
1644462440000|2022-02-10 03:07:20|291.7|288.9|291.61|288.81|291.7|288.9|291.61|288.81|0
1644462460000|2022-02-10 03:07:40|291.45|288.65|291.45|288.65|291.45|288.65|291.45|288.65|0
1644462480000|2022-02-10 03:08:00|291.29|288.49|291.37|288.57|291.45|288.65|291.29|288.49|0
1644462490000|2022-02-10 03:08:10|291.45|288.65|291.54|288.74|291.54|288.74|291.45|288.65|0
1644462500000|2022-02-10 03:08:20|291.45|288.65|291.45|288.65|291.54|288.74|291.45|288.65|0
1644462520000|2022-02-10 03:08:40|291.61|288.81|291.61|288.81|291.61|288.81|291.61|288.81|0
1644462530000|2022-02-10 03:08:50|291.7|288.9|291.7|288.9|291.7|288.9|291.7|288.9|0
1644462540000|2022-02-10 03:09:00|291.78|288.98|291.78|288.98|291.86|289.06|291.78|288.98|0
1644462560000|2022-02-10 03:09:20|291.94|289.14|292.1|289.3|292.1|289.3|291.94|289.14|0
1644462570000|2022-02-10 03:09:30|292.02|289.22|292.18|289.38|292.26|289.46|292.02|289.22|0
1644462580000|2022-02-10 03:09:40|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1644462600000|2022-02-10 03:10:00|292.1|289.3|292.1|289.3|292.1|289.3|292.1|289.3|0
1644462610000|2022-02-10 03:10:10|292.26|289.46|292.26|289.46|292.26|289.46|292.26|289.46|0
1644462620000|2022-02-10 03:10:20|292.1|289.3|292.26|289.46|292.26|289.46|292.1|289.3|0
1644462630000|2022-02-10 03:10:30|292.1|289.3|292.26|289.46|292.26|289.46|292.1|289.3|0
1644462640000|2022-02-10 03:10:40|292.1|289.3|292.26|289.46|292.26|289.46|292.1|289.3|0
1644462730000|2022-02-10 03:12:10|292.1|289.3|292.26|289.46|292.26|289.46|292.1|289.3|0
1644462760000|2022-02-10 03:12:40|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1644462790000|2022-02-10 03:13:10|292.02|289.22|291.94|289.14|292.02|289.22|291.94|289.14|0
1644462830000|2022-02-10 03:13:50|291.86|289.06|291.77|288.97|291.86|289.06|291.77|288.97|0
1644462890000|2022-02-10 03:14:50|291.61|288.81|291.61|288.81|291.77|288.97|291.61|288.81|0
1644462900000|2022-02-10 03:15:00|291.53|288.73|291.61|288.81|291.61|288.81|291.53|288.73|0
1644462920000|2022-02-10 03:15:20|291.45|288.65|291.29|288.49|291.45|288.65|291.29|288.49|0
1644462940000|2022-02-10 03:15:40|291.45|288.65|291.29|288.49|291.45|288.65|291.29|288.49|0
1644462950000|2022-02-10 03:15:50|291.37|288.57|291.37|288.57|291.37|288.57|291.37|288.57|0
1644462960000|2022-02-10 03:16:00|291.29|288.49|291.21|288.41|291.29|288.49|291.21|288.41|0
1644462970000|2022-02-10 03:16:10|291.45|288.65|291.45|288.65|291.45|288.65|291.37|288.57|0
1644462980000|2022-02-10 03:16:20|291.29|288.49|291.29|288.49|291.29|288.49|291.29|288.49|0
1644463000000|2022-02-10 03:16:40|291.13|288.33|291.13|288.33|291.13|288.33|291.13|288.33|0
1644463010000|2022-02-10 03:16:50|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1644463020000|2022-02-10 03:17:00|291.12|288.32|291.12|288.32|291.12|288.32|291.12|288.32|0
1644463030000|2022-02-10 03:17:10|291.45|288.65|291.45|288.65|291.45|288.65|291.45|288.65|0
1644463040000|2022-02-10 03:17:20|291.37|288.57|291.29|288.49|291.37|288.57|291.29|288.49|0
1644463050000|2022-02-10 03:17:30|291.45|288.65|291.61|288.81|291.61|288.81|291.29|288.49|0
1644463060000|2022-02-10 03:17:40|291.53|288.73|291.45|288.65|291.53|288.73|291.45|288.65|0
1644463070000|2022-02-10 03:17:50|291.61|288.81|291.61|288.81|291.61|288.81|291.61|288.81|0
1644463080000|2022-02-10 03:18:00|291.45|288.65|291.29|288.49|291.45|288.65|291.29|288.49|0
1644463090000|2022-02-10 03:18:10|291.21|288.41|291.21|288.41|291.21|288.41|291.21|288.41|0
1644463100000|2022-02-10 03:18:20|291.29|288.49|291.21|288.41|291.29|288.49|291.21|288.41|0
1644463110000|2022-02-10 03:18:30|291.29|288.49|291.21|288.41|291.29|288.49|291.12|288.32|0
1644463120000|2022-02-10 03:18:40|291.12|288.32|291.12|288.32|291.12|288.32|291.12|288.32|0
1644463160000|2022-02-10 03:19:20|290.96|288.16|291.12|288.32|291.12|288.32|290.96|288.16|0
1644463180000|2022-02-10 03:19:40|291.29|288.49|291.29|288.49|291.29|288.49|291.29|288.49|0
1644463190000|2022-02-10 03:19:50|291.21|288.41|291.21|288.41|291.29|288.49|291.21|288.41|0
1644463200000|2022-02-10 03:20:00|291.12|288.32|291.21|288.41|291.21|288.41|291.12|288.32|0
1644463210000|2022-02-10 03:20:10|291.12|288.32|290.96|288.16|291.12|288.32|290.96|288.16|0
1644463220000|2022-02-10 03:20:20|291.12|288.32|291.12|288.32|291.12|288.32|291.05|288.25|0
1644463230000|2022-02-10 03:20:30|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1644463240000|2022-02-10 03:20:40|291.05|288.25|290.96|288.16|291.05|288.25|290.96|288.16|0
1644463250000|2022-02-10 03:20:50|291.12|288.32|290.96|288.16|291.12|288.32|290.96|288.16|0
1644463260000|2022-02-10 03:21:00|291.05|288.25|290.96|288.16|291.05|288.25|290.96|288.16|0
1644463270000|2022-02-10 03:21:10|291.05|288.25|291.12|288.32|291.12|288.32|291.05|288.25|0
1644463280000|2022-02-10 03:21:20|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1644463310000|2022-02-10 03:21:50|291.05|288.25|291.05|288.25|291.05|288.25|291.05|288.25|0
1644463320000|2022-02-10 03:22:00|291.12|288.32|291.12|288.32|291.12|288.32|291.12|288.32|0
1644463330000|2022-02-10 03:22:10|291.05|288.25|291.12|288.32|291.12|288.32|291.05|288.25|0
1644463340000|2022-02-10 03:22:20|291.04|288.24|290.96|288.16|291.04|288.24|290.96|288.16|0
1644463350000|2022-02-10 03:22:30|291.04|288.24|291.21|288.41|291.21|288.41|291.04|288.24|0
1644463360000|2022-02-10 03:22:40|291.12|288.32|291.12|288.32|291.12|288.32|291.12|288.32|0
1644463370000|2022-02-10 03:22:50|291.21|288.41|291.12|288.32|291.21|288.41|291.12|288.32|0
1644463390000|2022-02-10 03:23:10|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1644463400000|2022-02-10 03:23:20|291.12|288.32|290.96|288.16|291.12|288.32|290.96|288.16|0
1644463440000|2022-02-10 03:24:00|290.8|288|290.96|288.16|290.96|288.16|290.8|288|0
1644463450000|2022-02-10 03:24:10|290.8|288|290.64|287.84|290.8|288|290.64|287.84|0
1644463460000|2022-02-10 03:24:20|290.8|288|290.8|288|290.8|288|290.8|288|0
1644463470000|2022-02-10 03:24:30|290.64|287.84|290.64|287.84|290.64|287.84|290.64|287.84|0
1644463480000|2022-02-10 03:24:40|290.8|288|290.64|287.84|290.8|288|290.64|287.84|0
1644463490000|2022-02-10 03:24:50|290.72|287.92|290.72|287.92|290.72|287.92|290.64|287.84|0
1644463500000|2022-02-10 03:25:00|290.8|288|290.8|288|290.8|288|290.8|288|0
1644463510000|2022-02-10 03:25:10|290.64|287.84|290.64|287.84|290.64|287.84|290.64|287.84|0
1644463530000|2022-02-10 03:25:30|290.8|288|290.8|288|290.8|288|290.8|288|0
1644463540000|2022-02-10 03:25:40|290.64|287.84|290.64|287.84|290.64|287.84|290.64|287.84|0
1644463560000|2022-02-10 03:26:00|290.8|288|290.8|288|290.8|288|290.8|288|0
1644463620000|2022-02-10 03:27:00|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1644463630000|2022-02-10 03:27:10|290.8|288|290.8|288|290.8|288|290.8|288|0
1644463650000|2022-02-10 03:27:30|290.64|287.84|290.64|287.84|290.64|287.84|290.64|287.84|0
1644463660000|2022-02-10 03:27:40|290.56|287.76|290.47|287.67|290.64|287.84|290.47|287.67|0
1644463680000|2022-02-10 03:28:00|290.56|287.76|290.56|287.76|290.56|287.76|290.56|287.76|0
1644463690000|2022-02-10 03:28:10|290.47|287.67|290.47|287.67|290.56|287.76|290.47|287.67|0
1644463710000|2022-02-10 03:28:30|290.56|287.76|290.63|287.83|290.63|287.83|290.56|287.76|0
1644463750000|2022-02-10 03:29:10|290.56|287.76|290.56|287.76|290.63|287.83|290.56|287.76|0
1644463760000|2022-02-10 03:29:20|290.47|287.67|290.47|287.67|290.47|287.67|290.47|287.67|0
1644463800000|2022-02-10 03:30:00|290.31|287.51|290.39|287.59|290.39|287.59|290.31|287.51|0
1644463810000|2022-02-10 03:30:10|290.31|287.51|290.47|287.67|290.47|287.67|290.31|287.51|0
1644463820000|2022-02-10 03:30:20|290.63|287.83|290.63|287.83|290.63|287.83|290.63|287.83|0
1644463830000|2022-02-10 03:30:30|290.56|287.76|290.63|287.83|290.63|287.83|290.56|287.76|0
1644463840000|2022-02-10 03:30:40|290.56|287.76|290.47|287.67|290.56|287.76|290.47|287.67|0
1644463850000|2022-02-10 03:30:50|290.56|287.76|290.63|287.83|290.63|287.83|290.56|287.76|0
1644463860000|2022-02-10 03:31:00|290.47|287.67|290.47|287.67|290.47|287.67|290.47|287.67|0
1644463870000|2022-02-10 03:31:10|290.63|287.83|290.63|287.83|290.63|287.83|290.63|287.83|0
1644463880000|2022-02-10 03:31:20|290.56|287.76|290.63|287.83|290.63|287.83|290.56|287.76|0
1644463900000|2022-02-10 03:31:40|290.79|287.99|290.79|287.99|290.79|287.99|290.79|287.99|0
1644463910000|2022-02-10 03:31:50|290.88|288.08|290.88|288.08|290.88|288.08|290.88|288.08|0
1644463920000|2022-02-10 03:32:00|290.79|287.99|290.79|287.99|290.79|287.99|290.79|287.99|0
1644463930000|2022-02-10 03:32:10|290.72|287.92|290.63|287.83|290.72|287.92|290.63|287.83|0
1644463950000|2022-02-10 03:32:30|290.47|287.67|290.47|287.67|290.47|287.67|290.47|287.67|0
1644463980000|2022-02-10 03:33:00|290.63|287.83|290.63|287.83|290.63|287.83|290.56|287.76|0
1644463990000|2022-02-10 03:33:10|290.55|287.75|290.55|287.75|290.55|287.75|290.47|287.67|0
1644464000000|2022-02-10 03:33:20|290.63|287.83|290.55|287.75|290.63|287.83|290.55|287.75|0
1644464010000|2022-02-10 03:33:30|290.47|287.67|290.47|287.67|290.47|287.67|290.47|287.67|0
1644464020000|2022-02-10 03:33:40|290.39|287.59|290.31|287.51|290.39|287.59|290.31|287.51|0
1644464030000|2022-02-10 03:33:50|290.15|287.35|290.15|287.35|290.15|287.35|290.15|287.35|0
1644464050000|2022-02-10 03:34:10|289.99|287.19|290.15|287.35|290.15|287.35|289.99|287.19|0
1644464060000|2022-02-10 03:34:20|290.23|287.43|289.99|287.19|290.23|287.43|289.99|287.19|0
1644464070000|2022-02-10 03:34:30|289.82|287.02|289.82|287.02|289.82|287.02|289.66|286.86|0
1644464080000|2022-02-10 03:34:40|289.66|286.86|289.82|287.02|289.82|287.02|289.66|286.86|0
1644464090000|2022-02-10 03:34:50|289.75|286.95|289.82|287.02|289.82|287.02|289.66|286.86|0
1644464100000|2022-02-10 03:35:00|289.66|286.86|289.66|286.86|289.82|287.02|289.66|286.86|0
1644464110000|2022-02-10 03:35:10|289.82|287.02|289.82|287.02|289.82|287.02|289.66|286.86|0
1644464130000|2022-02-10 03:35:30|289.91|287.11|289.82|287.02|289.91|287.11|289.82|287.02|0
1644464150000|2022-02-10 03:35:50|289.91|287.11|289.91|287.11|289.91|287.11|289.91|287.11|0
1644464160000|2022-02-10 03:36:00|289.99|287.19|289.91|287.11|289.99|287.19|289.82|287.02|0
1644464170000|2022-02-10 03:36:10|289.99|287.19|289.99|287.19|289.99|287.19|289.99|287.19|0
1644464180000|2022-02-10 03:36:20|289.98|287.18|289.91|287.11|289.98|287.18|289.91|287.11|0
1644464190000|2022-02-10 03:36:30|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1644464200000|2022-02-10 03:36:40|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644464210000|2022-02-10 03:36:50|289.91|287.11|289.91|287.11|289.91|287.11|289.91|287.11|0
1644464220000|2022-02-10 03:37:00|289.98|287.18|289.91|287.11|289.98|287.18|289.91|287.11|0
1644464230000|2022-02-10 03:37:10|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644464250000|2022-02-10 03:37:30|289.91|287.11|289.82|287.02|289.91|287.11|289.82|287.02|0
1644464290000|2022-02-10 03:38:10|289.98|287.18|289.82|287.02|289.98|287.18|289.82|287.02|0
1644464320000|2022-02-10 03:38:40|289.75|286.95|289.66|286.86|289.75|286.95|289.66|286.86|0
1644464330000|2022-02-10 03:38:50|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644464340000|2022-02-10 03:39:00|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1644464350000|2022-02-10 03:39:10|289.82|287.02|289.66|286.86|289.82|287.02|289.66|286.86|0
1644464370000|2022-02-10 03:39:30|289.5|286.7|289.5|286.7|289.5|286.7|289.5|286.7|0
1644464420000|2022-02-10 03:40:20|289.58|286.78|289.66|286.86|289.66|286.86|289.5|286.7|0
1644464430000|2022-02-10 03:40:30|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644464440000|2022-02-10 03:40:40|289.66|286.86|289.98|287.18|289.98|287.18|289.66|286.86|0
1644464450000|2022-02-10 03:40:50|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644464480000|2022-02-10 03:41:20|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1644464510000|2022-02-10 03:41:50|290.07|287.27|289.98|287.18|290.07|287.27|289.98|287.18|0
1644464550000|2022-02-10 03:42:30|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644464580000|2022-02-10 03:43:00|289.74|286.94|289.74|286.94|289.74|286.94|289.74|286.94|0
1644464590000|2022-02-10 03:43:10|289.66|286.86|289.66|286.86|289.66|286.86|289.5|286.7|0
1644464640000|2022-02-10 03:44:00|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644464660000|2022-02-10 03:44:20|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1644464670000|2022-02-10 03:44:30|290.14|287.34|290.14|287.34|290.14|287.34|290.07|287.27|0
1644464680000|2022-02-10 03:44:40|290.07|287.27|290.14|287.34|290.14|287.34|290.07|287.27|0
1644464700000|2022-02-10 03:45:00|290.07|287.27|290.14|287.34|290.14|287.34|290.07|287.27|0
1644464750000|2022-02-10 03:45:50|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1644464770000|2022-02-10 03:46:10|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1644464780000|2022-02-10 03:46:20|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1644464790000|2022-02-10 03:46:30|289.9|287.1|289.82|287.02|289.9|287.1|289.82|287.02|0
1644464860000|2022-02-10 03:47:40|289.74|286.94|289.82|287.02|289.82|287.02|289.66|286.86|0
1644464940000|2022-02-10 03:49:00|289.9|287.1|289.82|287.02|289.9|287.1|289.82|287.02|0
1644464980000|2022-02-10 03:49:40|289.9|287.1|289.82|287.02|289.9|287.1|289.82|287.02|0
1644465000000|2022-02-10 03:50:00|289.98|287.18|290.14|287.34|290.14|287.34|289.82|287.02|0
1644465030000|2022-02-10 03:50:30|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1644465060000|2022-02-10 03:51:00|290.46|287.66|290.46|287.66|290.46|287.66|290.39|287.59|0
1644465090000|2022-02-10 03:51:30|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1644465120000|2022-02-10 03:52:00|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1644465130000|2022-02-10 03:52:10|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1644465140000|2022-02-10 03:52:20|290.46|287.66|290.55|287.75|290.62|287.82|290.46|287.66|0
1644465150000|2022-02-10 03:52:30|290.79|287.99|290.62|287.82|290.79|287.99|290.62|287.82|0
1644465220000|2022-02-10 03:53:40|290.46|287.66|290.62|287.82|290.62|287.82|290.46|287.66|0
1644465230000|2022-02-10 03:53:50|290.46|287.66|290.46|287.66|290.46|287.66|290.46|287.66|0
1644465250000|2022-02-10 03:54:10|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1644465260000|2022-02-10 03:54:20|290.14|287.34|290.3|287.5|290.3|287.5|290.14|287.34|0
1644465280000|2022-02-10 03:54:40|290.14|287.34|290.3|287.5|290.3|287.5|290.14|287.34|0
1644465290000|2022-02-10 03:54:50|290.22|287.42|290.22|287.42|290.22|287.42|290.22|287.42|0
1644465300000|2022-02-10 03:55:00|290.14|287.34|290.14|287.34|290.14|287.34|290.06|287.26|0
1644465320000|2022-02-10 03:55:20|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1644465330000|2022-02-10 03:55:30|289.82|287.02|289.81|287.01|289.98|287.18|289.81|287.01|0
1644465360000|2022-02-10 03:56:00|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1644465390000|2022-02-10 03:56:30|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1644465400000|2022-02-10 03:56:40|289.65|286.85|289.81|287.01|289.81|287.01|289.65|286.85|0
1644465430000|2022-02-10 03:57:10|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1644465440000|2022-02-10 03:57:20|289.74|286.94|289.81|287.01|289.81|287.01|289.74|286.94|0
1644465460000|2022-02-10 03:57:40|289.74|286.94|289.81|287.01|289.81|287.01|289.74|286.94|0
1644465470000|2022-02-10 03:57:50|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1644465480000|2022-02-10 03:58:00|289.74|286.94|289.65|286.85|289.74|286.94|289.65|286.85|0
1644465490000|2022-02-10 03:58:10|289.58|286.78|289.65|286.85|289.65|286.85|289.58|286.78|0
1644465500000|2022-02-10 03:58:20|289.49|286.69|289.65|286.85|289.65|286.85|289.49|286.69|0
1644465510000|2022-02-10 03:58:30|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1644465520000|2022-02-10 03:58:40|289.57|286.77|289.65|286.85|289.65|286.85|289.57|286.77|0
1644465530000|2022-02-10 03:58:50|289.57|286.77|289.65|286.85|289.65|286.85|289.57|286.77|0
1644465540000|2022-02-10 03:59:00|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1644465550000|2022-02-10 03:59:10|289.65|286.85|289.65|286.85|289.81|287.01|289.65|286.85|0
1644465560000|2022-02-10 03:59:20|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644465570000|2022-02-10 03:59:30|289.74|286.94|289.74|286.94|289.74|286.94|289.65|286.85|0
1644465580000|2022-02-10 03:59:40|289.81|287.01|289.81|287.01|289.9|287.1|289.81|287.01|0
1644465650000|2022-02-10 04:00:50|289.9|287.1|289.81|287.01|289.9|287.1|289.81|287.01|0
1644465660000|2022-02-10 04:01:00|289.97|287.17|290.06|287.26|290.14|287.34|289.97|287.17|0
1644465670000|2022-02-10 04:01:10|289.97|287.17|289.97|287.17|290.06|287.26|289.97|287.17|0
1644465680000|2022-02-10 04:01:20|289.9|287.1|289.97|287.17|289.97|287.17|289.9|287.1|0
1644465700000|2022-02-10 04:01:40|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1644465710000|2022-02-10 04:01:50|289.81|287.01|289.73|286.93|289.81|287.01|289.73|286.93|0
1644465720000|2022-02-10 04:02:00|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644465730000|2022-02-10 04:02:10|289.73|286.93|289.81|287.01|289.81|287.01|289.73|286.93|0
1644465750000|2022-02-10 04:02:30|289.73|286.93|289.65|286.85|289.73|286.93|289.65|286.85|0
1644465760000|2022-02-10 04:02:40|289.81|287.01|289.65|286.85|289.81|287.01|289.65|286.85|0
1644465780000|2022-02-10 04:03:00|289.49|286.69|289.65|286.85|289.65|286.85|289.49|286.69|0
1644465790000|2022-02-10 04:03:10|289.49|286.69|289.65|286.85|289.65|286.85|289.49|286.69|0
1644465800000|2022-02-10 04:03:20|289.73|286.93|289.81|287.01|289.81|287.01|289.73|286.93|0
1644465810000|2022-02-10 04:03:30|289.65|286.85|289.81|287.01|289.81|287.01|289.65|286.85|0
1644465820000|2022-02-10 04:03:40|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1644465830000|2022-02-10 04:03:50|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644465870000|2022-02-10 04:04:30|289.89|287.09|289.97|287.17|289.97|287.17|289.89|287.09|0
1644465910000|2022-02-10 04:05:10|290.13|287.33|290.13|287.33|290.13|287.33|290.13|287.33|0
1644465920000|2022-02-10 04:05:20|290.06|287.26|290.13|287.33|290.13|287.33|290.06|287.26|0
1644465950000|2022-02-10 04:05:50|290.29|287.49|290.29|287.49|290.29|287.49|290.13|287.33|0
1644465960000|2022-02-10 04:06:00|290.22|287.42|290.13|287.33|290.22|287.42|290.13|287.33|0
1644465980000|2022-02-10 04:06:20|290.22|287.42|290.13|287.33|290.22|287.42|290.13|287.33|0
1644465990000|2022-02-10 04:06:30|290.06|287.26|289.97|287.17|290.06|287.26|289.97|287.17|0
1644466030000|2022-02-10 04:07:10|290.13|287.33|290.13|287.33|290.13|287.33|290.13|287.33|0
1644466110000|2022-02-10 04:08:30|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1644466130000|2022-02-10 04:08:50|290.13|287.33|289.97|287.17|290.13|287.33|289.97|287.17|0
1644466140000|2022-02-10 04:09:00|290.13|287.33|290.13|287.33|290.13|287.33|290.13|287.33|0
1644466150000|2022-02-10 04:09:10|289.97|287.17|290.13|287.33|290.13|287.33|289.97|287.17|0
1644466160000|2022-02-10 04:09:20|290.22|287.42|290.05|287.25|290.22|287.42|290.05|287.25|0
1644466170000|2022-02-10 04:09:30|290.13|287.33|289.97|287.17|290.13|287.33|289.97|287.17|0
1644466220000|2022-02-10 04:10:20|290.05|287.25|289.97|287.17|290.05|287.25|289.97|287.17|0
1644466260000|2022-02-10 04:11:00|289.81|287.01|289.49|286.69|289.81|287.01|289.49|286.69|0
1644466270000|2022-02-10 04:11:10|289.65|286.85|289.49|286.69|289.65|286.85|289.49|286.69|0
1644466280000|2022-02-10 04:11:20|289.57|286.77|289.57|286.77|289.57|286.77|289.57|286.77|0
1644466290000|2022-02-10 04:11:30|289.49|286.69|289.49|286.69|289.65|286.85|289.49|286.69|0
1644466300000|2022-02-10 04:11:40|289.65|286.85|289.65|286.85|289.65|286.85|289.57|286.77|0
1644466310000|2022-02-10 04:11:50|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1644466320000|2022-02-10 04:12:00|289.65|286.85|289.48|286.68|289.65|286.85|289.48|286.68|0
1644466330000|2022-02-10 04:12:10|289.57|286.77|289.65|286.85|289.65|286.85|289.57|286.77|0
1644466340000|2022-02-10 04:12:20|289.57|286.77|289.57|286.77|289.65|286.85|289.57|286.77|0
1644466350000|2022-02-10 04:12:30|289.48|286.68|289.65|286.85|289.65|286.85|289.48|286.68|0
1644466380000|2022-02-10 04:13:00|289.73|286.93|289.81|287.01|289.81|287.01|289.73|286.93|0
1644466410000|2022-02-10 04:13:30|289.89|287.09|289.81|287.01|289.89|287.09|289.81|287.01|0
1644466420000|2022-02-10 04:13:40|289.89|287.09|289.97|287.17|289.97|287.17|289.89|287.09|0
1644466430000|2022-02-10 04:13:50|289.89|287.09|289.89|287.09|289.89|287.09|289.89|287.09|0
1644466440000|2022-02-10 04:14:00|289.81|287.01|289.73|286.93|289.81|287.01|289.73|286.93|0
1644466450000|2022-02-10 04:14:10|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644466460000|2022-02-10 04:14:20|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1644466480000|2022-02-10 04:14:40|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644466490000|2022-02-10 04:14:50|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1644466500000|2022-02-10 04:15:00|289.89|287.09|289.97|287.17|289.97|287.17|289.89|287.09|0
1644466510000|2022-02-10 04:15:10|289.81|287.01|289.97|287.17|289.97|287.17|289.81|287.01|0
1644466580000|2022-02-10 04:16:20|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644466600000|2022-02-10 04:16:40|289.64|286.84|289.64|286.84|289.64|286.84|289.64|286.84|0
1644466620000|2022-02-10 04:17:00|289.48|286.68|289.48|286.68|289.48|286.68|289.48|286.68|0
1644466630000|2022-02-10 04:17:10|289.32|286.52|289.32|286.52|289.32|286.52|289.32|286.52|0
1644466670000|2022-02-10 04:17:50|289.24|286.44|289.16|286.36|289.24|286.44|289.16|286.36|0
1644466690000|2022-02-10 04:18:10|289.32|286.52|289.32|286.52|289.32|286.52|289.32|286.52|0
1644466700000|2022-02-10 04:18:20|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1644466730000|2022-02-10 04:18:50|289.08|286.28|289.16|286.36|289.16|286.36|289.08|286.28|0
1644466740000|2022-02-10 04:19:00|289|286.2|289.08|286.28|289.16|286.36|289|286.2|0
1644466750000|2022-02-10 04:19:10|289.16|286.36|289.16|286.36|289.16|286.36|289.08|286.28|0
1644466800000|2022-02-10 04:20:00|289|286.2|289.08|286.28|289.16|286.36|289|286.2|0
1644466810000|2022-02-10 04:20:10|289.16|286.36|288.84|286.04|289.16|286.36|288.84|286.04|0
1644466830000|2022-02-10 04:20:30|288.92|286.12|288.84|286.04|288.92|286.12|288.84|286.04|0
1644466840000|2022-02-10 04:20:40|288.92|286.12|289|286.2|289|286.2|288.92|286.12|0
1644466850000|2022-02-10 04:20:50|289.08|286.28|289.16|286.36|289.16|286.36|289.08|286.28|0
1644466900000|2022-02-10 04:21:40|289.32|286.52|289.32|286.52|289.32|286.52|289.32|286.52|0
1644466940000|2022-02-10 04:22:20|289.48|286.68|289.32|286.52|289.48|286.68|289.32|286.52|0
1644466980000|2022-02-10 04:23:00|289.24|286.44|289.16|286.36|289.24|286.44|289.16|286.36|0
1644466990000|2022-02-10 04:23:10|289|286.2|289|286.2|289|286.2|289|286.2|0
1644467000000|2022-02-10 04:23:20|288.92|286.12|289|286.2|289|286.2|288.84|286.04|0
1644467030000|2022-02-10 04:23:50|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1644467050000|2022-02-10 04:24:10|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1644467070000|2022-02-10 04:24:30|289.08|286.28|289.16|286.36|289.16|286.36|289|286.2|0
1644467080000|2022-02-10 04:24:40|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1644467090000|2022-02-10 04:24:50|289|286.2|289|286.2|289|286.2|289|286.2|0
1644467100000|2022-02-10 04:25:00|288.92|286.12|289|286.2|289|286.2|288.92|286.12|0
1644467180000|2022-02-10 04:26:20|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1644467230000|2022-02-10 04:27:10|288.83|286.03|288.83|286.03|288.83|286.03|288.83|286.03|0
1644467260000|2022-02-10 04:27:40|288.76|285.96|288.83|286.03|288.83|286.03|288.76|285.96|0
1644467270000|2022-02-10 04:27:50|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644467280000|2022-02-10 04:28:00|288.51|285.71|288.51|285.71|288.51|285.71|288.51|285.71|0
1644467320000|2022-02-10 04:28:40|288.67|285.87|288.67|285.87|288.67|285.87|288.51|285.71|0
1644467330000|2022-02-10 04:28:50|288.59|285.79|288.67|285.87|288.67|285.87|288.51|285.71|0
1644467340000|2022-02-10 04:29:00|288.59|285.79|288.51|285.71|288.59|285.79|288.51|285.71|0
1644467350000|2022-02-10 04:29:10|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644467360000|2022-02-10 04:29:20|288.59|285.79|288.67|285.87|288.67|285.87|288.59|285.79|0
1644467370000|2022-02-10 04:29:30|288.59|285.79|288.51|285.71|288.59|285.79|288.51|285.71|0
1644467400000|2022-02-10 04:30:00|288.59|285.79|288.51|285.71|288.59|285.79|288.51|285.71|0
1644467460000|2022-02-10 04:31:00|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644467530000|2022-02-10 04:32:10|288.83|286.03|288.83|286.03|288.83|286.03|288.83|286.03|0
1644467540000|2022-02-10 04:32:20|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644467600000|2022-02-10 04:33:20|288.83|286.03|288.83|286.03|288.83|286.03|288.83|286.03|0
1644467620000|2022-02-10 04:33:40|288.75|285.95|288.75|285.95|288.75|285.95|288.75|285.95|0
1644467630000|2022-02-10 04:33:50|288.83|286.03|288.83|286.03|288.83|286.03|288.83|286.03|0
1644467640000|2022-02-10 04:34:00|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644467650000|2022-02-10 04:34:10|288.51|285.71|288.51|285.71|288.51|285.71|288.51|285.71|0
1644467720000|2022-02-10 04:35:20|288.67|285.87|288.59|285.79|288.67|285.87|288.59|285.79|0
1644467730000|2022-02-10 04:35:30|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644467750000|2022-02-10 04:35:50|288.83|286.03|288.83|286.03|288.83|286.03|288.83|286.03|0
1644467790000|2022-02-10 04:36:30|288.99|286.19|288.83|286.03|288.99|286.19|288.83|286.03|0
1644467810000|2022-02-10 04:36:50|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644467820000|2022-02-10 04:37:00|288.59|285.79|288.67|285.87|288.67|285.87|288.59|285.79|0
1644467830000|2022-02-10 04:37:10|288.59|285.79|288.51|285.71|288.59|285.79|288.51|285.71|0
1644467840000|2022-02-10 04:37:20|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644467860000|2022-02-10 04:37:40|288.59|285.79|288.67|285.87|288.67|285.87|288.59|285.79|0
1644467930000|2022-02-10 04:38:50|288.83|286.03|288.67|285.87|288.83|286.03|288.67|285.87|0
1644467940000|2022-02-10 04:39:00|288.51|285.71|288.67|285.87|288.67|285.87|288.51|285.71|0
1644468020000|2022-02-10 04:40:20|288.59|285.79|288.51|285.71|288.67|285.87|288.51|285.71|0
1644468030000|2022-02-10 04:40:30|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644468080000|2022-02-10 04:41:20|288.83|286.03|288.67|285.87|288.83|286.03|288.67|285.87|0
1644468110000|2022-02-10 04:41:50|288.83|286.03|288.83|286.03|288.83|286.03|288.83|286.03|0
1644468120000|2022-02-10 04:42:00|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644468130000|2022-02-10 04:42:10|288.83|286.03|288.83|286.03|288.83|286.03|288.83|286.03|0
1644468150000|2022-02-10 04:42:30|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1644468170000|2022-02-10 04:42:50|288.83|286.03|288.83|286.03|288.83|286.03|288.83|286.03|0
1644468180000|2022-02-10 04:43:00|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1644468190000|2022-02-10 04:43:10|288.91|286.11|288.91|286.11|288.91|286.11|288.83|286.03|0
1644468200000|2022-02-10 04:43:20|288.99|286.19|288.83|286.03|288.99|286.19|288.83|286.03|0
1644468210000|2022-02-10 04:43:30|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644468240000|2022-02-10 04:44:00|288.66|285.86|288.66|285.86|288.66|285.86|288.66|285.86|0
1644468380000|2022-02-10 04:46:20|288.82|286.02|288.82|286.02|288.82|286.02|288.82|286.02|0
1644468420000|2022-02-10 04:47:00|288.99|286.19|288.99|286.19|288.99|286.19|288.82|286.02|0
1644468450000|2022-02-10 04:47:30|289.07|286.27|288.99|286.19|289.15|286.35|288.99|286.19|0
1644468480000|2022-02-10 04:48:00|289.15|286.35|289.15|286.35|289.15|286.35|289.15|286.35|0
1644468510000|2022-02-10 04:48:30|289.31|286.51|289.31|286.51|289.31|286.51|289.31|286.51|0
1644468540000|2022-02-10 04:49:00|289.15|286.35|289.31|286.51|289.31|286.51|289.15|286.35|0
1644468580000|2022-02-10 04:49:40|289.47|286.67|289.47|286.67|289.47|286.67|289.47|286.67|0
1644468640000|2022-02-10 04:50:40|289.31|286.51|289.31|286.51|289.31|286.51|289.31|286.51|0
1644468760000|2022-02-10 04:52:40|289.14|286.34|289.14|286.34|289.14|286.34|289.14|286.34|0
1644468780000|2022-02-10 04:53:00|288.98|286.18|289.14|286.34|289.14|286.34|288.98|286.18|0
1644468860000|2022-02-10 04:54:20|288.98|286.18|288.98|286.18|288.98|286.18|288.98|286.18|0
1644468870000|2022-02-10 04:54:30|289.14|286.34|289.14|286.34|289.14|286.34|289.14|286.34|0
1644468880000|2022-02-10 04:54:40|288.98|286.18|288.98|286.18|288.98|286.18|288.98|286.18|0
1644468890000|2022-02-10 04:54:50|289.07|286.27|288.98|286.18|289.07|286.27|288.98|286.18|0
1644468920000|2022-02-10 04:55:20|288.82|286.02|288.82|286.02|288.82|286.02|288.82|286.02|0
1644468970000|2022-02-10 04:56:10|288.66|285.86|288.66|285.86|288.66|285.86|288.66|285.86|0
1644468980000|2022-02-10 04:56:20|288.5|285.7|288.66|285.86|288.66|285.86|288.5|285.7|0
1644469040000|2022-02-10 04:57:20|288.5|285.7|288.58|285.78|288.58|285.78|288.5|285.7|0
1644469050000|2022-02-10 04:57:30|288.66|285.86|288.82|286.02|288.82|286.02|288.66|285.86|0
1644469060000|2022-02-10 04:57:40|288.66|285.86|288.66|285.86|288.66|285.86|288.66|285.86|0
1644469080000|2022-02-10 04:58:00|288.82|286.02|288.66|285.86|288.82|286.02|288.66|285.86|0
1644469090000|2022-02-10 04:58:10|288.58|285.78|288.58|285.78|288.58|285.78|288.58|285.78|0
1644469100000|2022-02-10 04:58:20|288.66|285.86|288.66|285.86|288.66|285.86|288.66|285.86|0
1644469110000|2022-02-10 04:58:30|288.82|286.02|288.82|286.02|288.82|286.02|288.82|286.02|0
1644469180000|2022-02-10 04:59:40|288.98|286.18|288.98|286.18|288.98|286.18|288.98|286.18|0
1644469200000|2022-02-10 05:00:00|289.14|286.34|289.14|286.34|289.14|286.34|289.06|286.26|0
1644469210000|2022-02-10 05:00:10|289.22|286.42|289.14|286.34|289.22|286.42|289.14|286.34|0
1644469220000|2022-02-10 05:00:20|289.3|286.5|289.14|286.34|289.3|286.5|289.14|286.34|0
1644469230000|2022-02-10 05:00:30|289.06|286.26|288.98|286.18|289.14|286.34|288.98|286.18|0
1644469240000|2022-02-10 05:00:40|289.14|286.34|289.14|286.34|289.14|286.34|289.14|286.34|0
1644469250000|2022-02-10 05:00:50|289.06|286.26|289.14|286.34|289.14|286.34|289.06|286.26|0
1644469260000|2022-02-10 05:01:00|289.06|286.26|288.98|286.18|289.14|286.34|288.98|286.18|0
1644469270000|2022-02-10 05:01:10|289.14|286.34|289.14|286.34|289.14|286.34|289.14|286.34|0
1644469280000|2022-02-10 05:01:20|289.06|286.26|289.06|286.26|289.06|286.26|289.06|286.26|0
1644469290000|2022-02-10 05:01:30|288.98|286.18|288.98|286.18|288.98|286.18|288.98|286.18|0
1644469310000|2022-02-10 05:01:50|289.14|286.34|289.14|286.34|289.14|286.34|289.14|286.34|0
1644469320000|2022-02-10 05:02:00|289.22|286.42|289.14|286.34|289.22|286.42|289.14|286.34|0
1644469330000|2022-02-10 05:02:10|288.98|286.18|289.06|286.26|289.06|286.26|288.98|286.18|0
1644469340000|2022-02-10 05:02:20|289.14|286.34|288.98|286.18|289.14|286.34|288.98|286.18|0
1644469350000|2022-02-10 05:02:30|288.82|286.02|288.82|286.02|288.98|286.18|288.82|286.02|0
1644469380000|2022-02-10 05:03:00|288.66|285.86|288.66|285.86|288.66|285.86|288.66|285.86|0
1644469390000|2022-02-10 05:03:10|288.58|285.78|288.66|285.86|288.66|285.86|288.5|285.7|0
1644469400000|2022-02-10 05:03:20|288.58|285.78|288.5|285.7|288.66|285.86|288.5|285.7|0
1644469430000|2022-02-10 05:03:50|288.58|285.78|288.58|285.78|288.58|285.78|288.58|285.78|0
1644469440000|2022-02-10 05:04:00|288.5|285.7|288.66|285.86|288.82|286.02|288.5|285.7|0
1644469480000|2022-02-10 05:04:40|288.82|286.02|288.66|285.86|288.82|286.02|288.66|285.86|0
1644469490000|2022-02-10 05:04:50|289.66|286.86|289.66|286.86|289.82|287.02|289.66|286.86|0
1644469500000|2022-02-10 05:05:00|289.74|286.94|289.82|287.02|289.82|287.02|289.74|286.94|0
1644469520000|2022-02-10 05:05:20|289.74|286.94|289.82|287.02|289.82|287.02|289.74|286.94|0
1644469530000|2022-02-10 05:05:30|289.74|286.94|289.82|287.02|289.82|287.02|289.74|286.94|0
1644469550000|2022-02-10 05:05:50|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1644469560000|2022-02-10 05:06:00|289.9|287.1|289.82|287.02|289.9|287.1|289.82|287.02|0
1644469590000|2022-02-10 05:06:30|289.9|287.1|289.82|287.02|289.9|287.1|289.82|287.02|0
1644469660000|2022-02-10 05:07:40|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1644469670000|2022-02-10 05:07:50|289.74|286.94|289.74|286.94|289.74|286.94|289.74|286.94|0
1644469680000|2022-02-10 05:08:00|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644469760000|2022-02-10 05:09:20|289.9|287.1|289.82|287.02|289.9|287.1|289.82|287.02|0
1644469790000|2022-02-10 05:09:50|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1644469800000|2022-02-10 05:10:00|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644469830000|2022-02-10 05:10:30|289.66|286.86|289.66|286.86|289.74|286.94|289.66|286.86|0
1644469840000|2022-02-10 05:10:40|289.74|286.94|289.66|286.86|289.74|286.94|289.66|286.86|0
1644469850000|2022-02-10 05:10:50|289.74|286.94|289.82|287.02|289.82|287.02|289.74|286.94|0
1644469880000|2022-02-10 05:11:20|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1644469890000|2022-02-10 05:11:30|289.74|286.94|289.82|287.02|289.82|287.02|289.74|286.94|0
1644469900000|2022-02-10 05:11:40|289.74|286.94|289.74|286.94|289.74|286.94|289.74|286.94|0
1644469910000|2022-02-10 05:11:50|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1644469920000|2022-02-10 05:12:00|289.74|286.94|289.66|286.86|289.74|286.94|289.66|286.86|0
1644469950000|2022-02-10 05:12:30|289.5|286.7|289.5|286.7|289.5|286.7|289.5|286.7|0
1644469970000|2022-02-10 05:12:50|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1644469980000|2022-02-10 05:13:00|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644469990000|2022-02-10 05:13:10|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1644470000000|2022-02-10 05:13:20|289.5|286.7|289.66|286.86|289.66|286.86|289.5|286.7|0
1644470050000|2022-02-10 05:14:10|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644470060000|2022-02-10 05:14:20|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1644470120000|2022-02-10 05:15:20|289.82|287.02|289.66|286.86|289.82|287.02|289.66|286.86|0
1644470140000|2022-02-10 05:15:40|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644470150000|2022-02-10 05:15:50|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1644470180000|2022-02-10 05:16:20|289.82|287.02|289.9|287.1|289.9|287.1|289.82|287.02|0
1644470190000|2022-02-10 05:16:30|289.98|287.18|289.9|287.1|289.98|287.18|289.9|287.1|0
1644470200000|2022-02-10 05:16:40|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1644470250000|2022-02-10 05:17:30|289.82|287.02|289.82|287.02|289.98|287.18|289.82|287.02|0
1644470270000|2022-02-10 05:17:50|289.98|287.18|289.98|287.18|289.98|287.18|289.9|287.1|0
1644470280000|2022-02-10 05:18:00|289.82|287.02|289.82|287.02|289.82|287.02|289.82|287.02|0
1644470300000|2022-02-10 05:18:20|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1644470370000|2022-02-10 05:19:30|289.74|286.94|289.65|286.85|289.74|286.94|289.65|286.85|0
1644470380000|2022-02-10 05:19:40|289.74|286.94|289.74|286.94|289.74|286.94|289.74|286.94|0
1644470390000|2022-02-10 05:19:50|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644470400000|2022-02-10 05:20:00|289.65|286.85|289.65|286.85|289.65|286.85|289.58|286.78|0
1644470420000|2022-02-10 05:20:20|289.74|286.94|289.74|286.94|289.74|286.94|289.74|286.94|0
1644470430000|2022-02-10 05:20:30|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1644470450000|2022-02-10 05:20:50|289.81|287.01|289.74|286.94|289.81|287.01|289.65|286.85|0
1644470460000|2022-02-10 05:21:00|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1644470480000|2022-02-10 05:21:20|289.58|286.78|289.58|286.78|289.58|286.78|289.58|286.78|0
1644470490000|2022-02-10 05:21:30|289.65|286.85|289.49|286.69|289.65|286.85|289.49|286.69|0
1644470520000|2022-02-10 05:22:00|289.65|286.85|289.81|287.01|289.81|287.01|289.65|286.85|0
1644470570000|2022-02-10 05:22:50|289.9|287.1|289.81|287.01|289.9|287.1|289.81|287.01|0
1644470590000|2022-02-10 05:23:10|289.65|286.85|289.81|287.01|289.81|287.01|289.65|286.85|0
1644470600000|2022-02-10 05:23:20|289.74|286.94|289.65|286.85|289.74|286.94|289.65|286.85|0
1644470640000|2022-02-10 05:24:00|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644470650000|2022-02-10 05:24:10|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1644470720000|2022-02-10 05:25:20|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644470740000|2022-02-10 05:25:40|289.73|286.93|289.65|286.85|289.73|286.93|289.65|286.85|0
1644470760000|2022-02-10 05:26:00|289.73|286.93|289.81|287.01|289.81|287.01|289.73|286.93|0
1644470770000|2022-02-10 05:26:10|289.73|286.93|289.65|286.85|289.81|287.01|289.65|286.85|0
1644470780000|2022-02-10 05:26:20|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644470800000|2022-02-10 05:26:40|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1644470810000|2022-02-10 05:26:50|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644470840000|2022-02-10 05:27:20|289.97|287.17|289.81|287.01|289.97|287.17|289.81|287.01|0
1644470850000|2022-02-10 05:27:30|289.89|287.09|289.89|287.09|289.89|287.09|289.89|287.09|0
1644470860000|2022-02-10 05:27:40|289.97|287.17|289.81|287.01|289.97|287.17|289.81|287.01|0
1644470870000|2022-02-10 05:27:50|289.97|287.17|289.89|287.09|289.97|287.17|289.89|287.09|0
1644470880000|2022-02-10 05:28:00|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644470900000|2022-02-10 05:28:20|289.89|287.09|289.97|287.17|289.97|287.17|289.89|287.09|0
1644470930000|2022-02-10 05:28:50|290.13|287.33|290.13|287.33|290.13|287.33|290.13|287.33|0
1644470940000|2022-02-10 05:29:00|290.22|287.42|290.13|287.33|290.22|287.42|290.13|287.33|0
1644470990000|2022-02-10 05:29:50|290.29|287.49|290.13|287.33|290.29|287.49|290.13|287.33|0
1644471000000|2022-02-10 05:30:00|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1644471020000|2022-02-10 05:30:20|290.13|287.33|290.13|287.33|290.13|287.33|290.13|287.33|0
1644471030000|2022-02-10 05:30:30|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1644471060000|2022-02-10 05:31:00|290.05|287.25|289.97|287.17|290.05|287.25|289.97|287.17|0
1644471070000|2022-02-10 05:31:10|289.81|287.01|289.97|287.17|289.97|287.17|289.81|287.01|0
1644471080000|2022-02-10 05:31:20|289.81|287.01|289.65|286.85|289.81|287.01|289.65|286.85|0
1644471110000|2022-02-10 05:31:50|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644471120000|2022-02-10 05:32:00|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1644471150000|2022-02-10 05:32:30|289.81|287.01|289.65|286.85|289.81|287.01|289.65|286.85|0
1644471160000|2022-02-10 05:32:40|289.81|287.01|289.81|287.01|289.81|287.01|289.81|287.01|0
1644471210000|2022-02-10 05:33:30|290.13|287.33|290.13|287.33|290.13|287.33|290.13|287.33|0
1644471240000|2022-02-10 05:34:00|290.29|287.49|290.29|287.49|290.29|287.49|290.13|287.33|0
1644471250000|2022-02-10 05:34:10|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1644471260000|2022-02-10 05:34:20|290.29|287.49|290.29|287.49|290.29|287.49|290.29|287.49|0
1644471270000|2022-02-10 05:34:30|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1644471300000|2022-02-10 05:35:00|290.29|287.49|290.37|287.57|290.37|287.57|290.29|287.49|0
1644471310000|2022-02-10 05:35:10|290.29|287.49|290.29|287.49|290.29|287.49|290.29|287.49|0
1644471320000|2022-02-10 05:35:20|290.45|287.65|290.29|287.49|290.45|287.65|290.29|287.49|0
1644471330000|2022-02-10 05:35:30|290.45|287.65|290.29|287.49|290.45|287.65|290.29|287.49|0
1644471360000|2022-02-10 05:36:00|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1644471380000|2022-02-10 05:36:20|290.29|287.49|290.29|287.49|290.29|287.49|290.29|287.49|0
1644471410000|2022-02-10 05:36:50|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1644471420000|2022-02-10 05:37:00|290.29|287.49|290.29|287.49|290.29|287.49|290.29|287.49|0
1644471430000|2022-02-10 05:37:10|290.45|287.65|290.29|287.49|290.45|287.65|290.29|287.49|0
1644471440000|2022-02-10 05:37:20|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1644471450000|2022-02-10 05:37:30|290.29|287.49|290.45|287.65|290.45|287.65|290.29|287.49|0
1644471460000|2022-02-10 05:37:40|290.29|287.49|290.29|287.49|290.29|287.49|290.29|287.49|0
1644471560000|2022-02-10 05:39:20|290.37|287.57|290.45|287.65|290.45|287.65|290.29|287.49|0
1644471570000|2022-02-10 05:39:30|290.61|287.81|290.53|287.73|290.61|287.81|290.53|287.73|0
1644471580000|2022-02-10 05:39:40|290.77|287.97|290.77|287.97|290.77|287.97|290.77|287.97|0
1644471610000|2022-02-10 05:40:10|290.93|288.13|290.93|288.13|290.93|288.13|290.93|288.13|0
1644471630000|2022-02-10 05:40:30|291.09|288.29|291.09|288.29|291.09|288.29|291.09|288.29|0
1644471640000|2022-02-10 05:40:40|291.34|288.54|291.25|288.45|291.34|288.54|291.25|288.45|0
1644471660000|2022-02-10 05:41:00|291.34|288.54|291.42|288.62|291.58|288.78|291.34|288.54|0
1644471680000|2022-02-10 05:41:20|291.25|288.45|291.25|288.45|291.25|288.45|291.25|288.45|0
1644471690000|2022-02-10 05:41:30|291.34|288.54|291.25|288.45|291.34|288.54|291.25|288.45|0
1644471700000|2022-02-10 05:41:40|291.34|288.54|291.25|288.45|291.34|288.54|291.25|288.45|0
1644471720000|2022-02-10 05:42:00|291.09|288.29|291.02|288.22|291.18|288.38|291.02|288.22|0
1644471730000|2022-02-10 05:42:10|291.09|288.29|291.09|288.29|291.09|288.29|291.09|288.29|0
1644471760000|2022-02-10 05:42:40|290.93|288.13|291.02|288.22|291.02|288.22|290.93|288.13|0
1644471770000|2022-02-10 05:42:50|290.93|288.13|290.93|288.13|290.93|288.13|290.93|288.13|0
1644471780000|2022-02-10 05:43:00|290.77|287.97|290.61|287.81|290.77|287.97|290.61|287.81|0
1644471810000|2022-02-10 05:43:30|290.69|287.89|290.69|287.89|290.69|287.89|290.69|287.89|0
1644471820000|2022-02-10 05:43:40|290.61|287.81|290.61|287.81|290.69|287.89|290.61|287.81|0
1644471830000|2022-02-10 05:43:50|290.69|287.89|290.77|287.97|290.77|287.97|290.69|287.89|0
1644471840000|2022-02-10 05:44:00|290.93|288.13|290.93|288.13|290.93|288.13|290.93|288.13|0
1644471850000|2022-02-10 05:44:10|290.77|287.97|290.61|287.81|290.77|287.97|290.61|287.81|0
1644471860000|2022-02-10 05:44:20|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1644471870000|2022-02-10 05:44:30|290.53|287.73|290.45|287.65|290.53|287.73|290.45|287.65|0
1644471880000|2022-02-10 05:44:40|290.61|287.81|290.61|287.81|290.61|287.81|290.61|287.81|0
1644471920000|2022-02-10 05:45:20|290.77|287.97|290.77|287.97|290.77|287.97|290.77|287.97|0
1644471930000|2022-02-10 05:45:30|290.69|287.89|290.69|287.89|290.69|287.89|290.69|287.89|0
1644471940000|2022-02-10 05:45:40|290.61|287.81|290.61|287.81|290.61|287.81|290.61|287.81|0
1644471950000|2022-02-10 05:45:50|290.53|287.73|290.45|287.65|290.53|287.73|290.45|287.65|0
1644471960000|2022-02-10 05:46:00|290.61|287.81|290.61|287.81|290.61|287.81|290.61|287.81|0
1644471970000|2022-02-10 05:46:10|290.53|287.73|290.45|287.65|290.53|287.73|290.45|287.65|0
1644471980000|2022-02-10 05:46:20|290.53|287.73|290.61|287.81|290.61|287.81|290.53|287.73|0
1644471990000|2022-02-10 05:46:30|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1644472000000|2022-02-10 05:46:40|290.53|287.73|290.45|287.65|290.61|287.81|290.45|287.65|0
1644472030000|2022-02-10 05:47:10|290.61|287.81|290.45|287.65|290.61|287.81|290.45|287.65|0
1644472040000|2022-02-10 05:47:20|290.61|287.81|290.45|287.65|290.61|287.81|290.45|287.65|0
1644472080000|2022-02-10 05:48:00|290.28|287.48|290.45|287.65|290.45|287.65|290.28|287.48|0
1644472170000|2022-02-10 05:49:30|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1644472180000|2022-02-10 05:49:40|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1644472190000|2022-02-10 05:49:50|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1644472200000|2022-02-10 05:50:00|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1644472210000|2022-02-10 05:50:10|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1644472220000|2022-02-10 05:50:20|290.44|287.64|290.37|287.57|290.44|287.64|290.37|287.57|0
1644472230000|2022-02-10 05:50:30|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1644472260000|2022-02-10 05:51:00|290.37|287.57|290.28|287.48|290.37|287.57|290.28|287.48|0
1644472290000|2022-02-10 05:51:30|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1644472350000|2022-02-10 05:52:30|290.28|287.48|290.44|287.64|290.44|287.64|290.28|287.48|0
1644472460000|2022-02-10 05:54:20|290.6|287.8|290.6|287.8|290.6|287.8|290.6|287.8|0
1644472480000|2022-02-10 05:54:40|290.76|287.96|290.93|288.13|290.93|288.13|290.76|287.96|0
1644472490000|2022-02-10 05:54:50|290.85|288.05|290.93|288.13|290.93|288.13|290.85|288.05|0
1644472500000|2022-02-10 05:55:00|290.76|287.96|290.6|287.8|290.76|287.96|290.6|287.8|0
1644472510000|2022-02-10 05:55:10|290.69|287.89|290.6|287.8|290.69|287.89|290.6|287.8|0
1644472520000|2022-02-10 05:55:20|290.44|287.64|290.44|287.64|290.44|287.64|290.44|287.64|0
1644472540000|2022-02-10 05:55:40|290.36|287.56|290.36|287.56|290.36|287.56|290.36|287.56|0
1644472550000|2022-02-10 05:55:50|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1644472560000|2022-02-10 05:56:00|290.2|287.4|290.12|287.32|290.28|287.48|290.12|287.32|0
1644472570000|2022-02-10 05:56:10|290.28|287.48|290.28|287.48|290.28|287.48|290.2|287.4|0
1644472580000|2022-02-10 05:56:20|290.12|287.32|289.96|287.16|290.12|287.32|289.96|287.16|0
1644472600000|2022-02-10 05:56:40|290.04|287.24|289.88|287.08|290.04|287.24|289.88|287.08|0
1644472610000|2022-02-10 05:56:50|289.96|287.16|289.8|287|289.96|287.16|289.8|287|0
1644472620000|2022-02-10 05:57:00|289.96|287.16|289.8|287|289.96|287.16|289.8|287|0
1644472630000|2022-02-10 05:57:10|289.64|286.84|289.48|286.68|289.64|286.84|289.48|286.68|0
1644472640000|2022-02-10 05:57:20|289.64|286.84|289.64|286.84|289.64|286.84|289.64|286.84|0
1644472650000|2022-02-10 05:57:30|289.48|286.68|289.48|286.68|289.48|286.68|289.48|286.68|0
1644472690000|2022-02-10 05:58:10|289.8|287|289.64|286.84|289.8|287|289.64|286.84|0
1644472700000|2022-02-10 05:58:20|289.48|286.68|289.48|286.68|289.48|286.68|289.48|286.68|0
1644472730000|2022-02-10 05:58:50|288.51|285.71|288.83|286.03|288.83|286.03|288.51|285.71|0
1644472740000|2022-02-10 05:59:00|288.35|285.55|288.35|285.55|288.44|285.64|288.35|285.55|0
1644472760000|2022-02-10 05:59:20|288.44|285.64|288.51|285.71|288.51|285.71|288.35|285.55|0
1644472770000|2022-02-10 05:59:30|288.35|285.55|288.51|285.71|288.51|285.71|288.35|285.55|0
1644472780000|2022-02-10 05:59:40|288.35|285.55|288.35|285.55|288.35|285.55|288.35|285.55|0
1644472790000|2022-02-10 05:59:50|288.43|285.63|288.19|285.39|288.51|285.71|288.19|285.39|0
1644472800000|2022-02-10 06:00:00|287.71|284.91|288.03|285.23|288.03|285.23|287.63|284.83|0
1644472810000|2022-02-10 06:00:10|288.19|285.39|288.03|285.23|288.19|285.39|288.03|285.23|0
1644472820000|2022-02-10 06:00:20|287.95|285.15|288.03|285.23|288.03|285.23|287.95|285.15|0
1644472830000|2022-02-10 06:00:30|287.87|285.07|287.55|284.75|287.95|285.15|287.55|284.75|0
1644472840000|2022-02-10 06:00:40|287.39|284.59|287.39|284.59|287.39|284.59|287.39|284.59|0
1644472850000|2022-02-10 06:00:50|287.23|284.43|287.15|284.35|287.23|284.43|287.07|284.27|0
1644472860000|2022-02-10 06:01:00|287.07|284.27|287.55|284.75|287.55|284.75|287.07|284.27|0
1644472870000|2022-02-10 06:01:10|287.71|284.91|287.55|284.75|287.71|284.91|287.55|284.75|0
1644472880000|2022-02-10 06:01:20|287.71|284.91|287.71|284.91|287.71|284.91|287.55|284.75|0
1644472900000|2022-02-10 06:01:40|287.63|284.83|287.55|284.75|287.63|284.83|287.55|284.75|0
1644472910000|2022-02-10 06:01:50|287.71|284.91|287.71|284.91|287.71|284.91|287.71|284.91|0
1644472920000|2022-02-10 06:02:00|287.79|284.99|287.55|284.75|287.79|284.99|287.55|284.75|0
1644472930000|2022-02-10 06:02:10|287.63|284.83|287.55|284.75|287.63|284.83|287.55|284.75|0
1644472940000|2022-02-10 06:02:20|287.71|284.91|287.71|284.91|287.71|284.91|287.71|284.91|0
1644472950000|2022-02-10 06:02:30|287.87|285.07|287.87|285.07|287.87|285.07|287.87|285.07|0
1644472960000|2022-02-10 06:02:40|288.03|285.23|287.87|285.07|288.03|285.23|287.79|284.99|0
1644472970000|2022-02-10 06:02:50|287.95|285.15|287.87|285.07|287.95|285.15|287.87|285.07|0
1644472980000|2022-02-10 06:03:00|288.03|285.23|287.87|285.07|288.03|285.23|287.87|285.07|0
1644472990000|2022-02-10 06:03:10|287.79|284.99|287.87|285.07|287.87|285.07|287.79|284.99|0
1644473020000|2022-02-10 06:03:40|287.79|284.99|287.87|285.07|287.87|285.07|287.71|284.91|0
1644473040000|2022-02-10 06:04:00|288.03|285.23|287.95|285.15|288.03|285.23|287.87|285.07|0
1644473050000|2022-02-10 06:04:10|288.03|285.23|287.79|284.99|288.03|285.23|287.79|284.99|0
1644473060000|2022-02-10 06:04:20|287.87|285.07|287.87|285.07|287.87|285.07|287.87|285.07|0
1644473070000|2022-02-10 06:04:30|287.71|284.91|287.55|284.75|287.71|284.91|287.55|284.75|0
1644473080000|2022-02-10 06:04:40|287.31|284.51|287.39|284.59|287.39|284.59|287.31|284.51|0
1644473090000|2022-02-10 06:04:50|287.23|284.43|287.07|284.27|287.23|284.43|287.07|284.27|0
1644473100000|2022-02-10 06:05:00|286.91|284.11|286.91|284.11|286.91|284.11|286.75|283.95|0
1644473110000|2022-02-10 06:05:10|286.83|284.03|286.91|284.11|286.91|284.11|286.83|284.03|0
1644473120000|2022-02-10 06:05:20|287.07|284.27|287.23|284.43|287.23|284.43|287.07|284.27|0
1644473130000|2022-02-10 06:05:30|287.39|284.59|287.55|284.75|287.55|284.75|287.39|284.59|0
1644473160000|2022-02-10 06:06:00|287.47|284.67|287.39|284.59|287.55|284.75|287.39|284.59|0
1644473170000|2022-02-10 06:06:10|287.55|284.75|287.55|284.75|287.63|284.83|287.55|284.75|0
1644473190000|2022-02-10 06:06:30|287.47|284.67|287.39|284.59|287.47|284.67|287.39|284.59|0
1644473210000|2022-02-10 06:06:50|287.55|284.75|287.55|284.75|287.55|284.75|287.55|284.75|0
1644473220000|2022-02-10 06:07:00|287.47|284.67|287.55|284.75|287.55|284.75|287.47|284.67|0
1644473230000|2022-02-10 06:07:10|287.63|284.83|287.71|284.91|287.71|284.91|287.63|284.83|0
1644473240000|2022-02-10 06:07:20|287.87|285.07|287.71|284.91|287.87|285.07|287.71|284.91|0
1644473250000|2022-02-10 06:07:30|287.55|284.75|287.55|284.75|287.55|284.75|287.55|284.75|0
1644473270000|2022-02-10 06:07:50|287.71|284.91|287.79|284.99|287.87|285.07|287.71|284.91|0
1644473280000|2022-02-10 06:08:00|287.87|285.07|287.87|285.07|287.87|285.07|287.87|285.07|0
1644473290000|2022-02-10 06:08:10|287.71|284.91|287.71|284.91|287.71|284.91|287.71|284.91|0
1644473310000|2022-02-10 06:08:30|287.87|285.07|287.87|285.07|287.87|285.07|287.71|284.91|0
1644473340000|2022-02-10 06:09:00|287.79|284.99|287.87|285.07|287.87|285.07|287.79|284.99|0
1644473350000|2022-02-10 06:09:10|288.03|285.23|288.03|285.23|288.03|285.23|288.03|285.23|0
1644473360000|2022-02-10 06:09:20|288.11|285.31|288.11|285.31|288.11|285.31|288.03|285.23|0
1644473370000|2022-02-10 06:09:30|288.19|285.39|288.27|285.47|288.27|285.47|288.19|285.39|0
1644473380000|2022-02-10 06:09:40|288.19|285.39|288.19|285.39|288.19|285.39|288.19|285.39|0
1644473390000|2022-02-10 06:09:50|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1644473400000|2022-02-10 06:10:00|288.19|285.39|288.19|285.39|288.27|285.47|288.19|285.39|0
1644473410000|2022-02-10 06:10:10|288.35|285.55|288.19|285.39|288.35|285.55|288.19|285.39|0
1644473420000|2022-02-10 06:10:20|288.11|285.31|288.03|285.23|288.11|285.31|288.03|285.23|0
1644473430000|2022-02-10 06:10:30|287.87|285.07|287.95|285.15|287.95|285.15|287.87|285.07|0
1644473440000|2022-02-10 06:10:40|287.87|285.07|287.87|285.07|287.95|285.15|287.87|285.07|0
1644473460000|2022-02-10 06:11:00|287.79|284.99|287.87|285.07|287.87|285.07|287.79|284.99|0
1644473470000|2022-02-10 06:11:10|288.03|285.23|288.03|285.23|288.03|285.23|288.03|285.23|0
1644473480000|2022-02-10 06:11:20|287.95|285.15|287.87|285.07|287.95|285.15|287.87|285.07|0
1644473490000|2022-02-10 06:11:30|287.71|284.91|287.71|284.91|287.71|284.91|287.71|284.91|0
1644473500000|2022-02-10 06:11:40|287.54|284.74|287.54|284.74|287.54|284.74|287.54|284.74|0
1644473510000|2022-02-10 06:11:50|287.7|284.9|287.7|284.9|287.7|284.9|287.7|284.9|0
1644473530000|2022-02-10 06:12:10|287.63|284.83|287.54|284.74|287.63|284.83|287.54|284.74|0
1644473540000|2022-02-10 06:12:20|287.7|284.9|287.54|284.74|287.7|284.9|287.54|284.74|0
1644473550000|2022-02-10 06:12:30|287.47|284.67|287.38|284.58|287.47|284.67|287.38|284.58|0
1644473560000|2022-02-10 06:12:40|287.22|284.42|287.38|284.58|287.38|284.58|287.22|284.42|0
1644473590000|2022-02-10 06:13:10|287.31|284.51|287.31|284.51|287.38|284.58|287.31|284.51|0
1644473600000|2022-02-10 06:13:20|287.38|284.58|287.06|284.26|287.38|284.58|286.99|284.19|0
1644473610000|2022-02-10 06:13:30|287.22|284.42|287.22|284.42|287.22|284.42|287.22|284.42|0
1644473620000|2022-02-10 06:13:40|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1644473630000|2022-02-10 06:13:50|287.22|284.42|287.06|284.26|287.22|284.42|287.06|284.26|0
1644473640000|2022-02-10 06:14:00|286.9|284.1|286.9|284.1|286.99|284.19|286.9|284.1|0
1644473660000|2022-02-10 06:14:20|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1644473690000|2022-02-10 06:14:50|286.83|284.03|286.58|283.78|286.83|284.03|286.58|283.78|0
1644473700000|2022-02-10 06:15:00|286.67|283.87|286.67|283.87|286.67|283.87|286.58|283.78|0
1644473710000|2022-02-10 06:15:10|286.58|283.78|286.74|283.94|286.74|283.94|286.58|283.78|0
1644473720000|2022-02-10 06:15:20|286.67|283.87|286.67|283.87|286.67|283.87|286.67|283.87|0
1644473730000|2022-02-10 06:15:30|286.74|283.94|286.67|283.87|286.74|283.94|286.58|283.78|0
1644473740000|2022-02-10 06:15:40|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1644473750000|2022-02-10 06:15:50|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1644473760000|2022-02-10 06:16:00|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1644473770000|2022-02-10 06:16:10|287.06|284.26|287.22|284.42|287.22|284.42|287.06|284.26|0
1644473780000|2022-02-10 06:16:20|287.15|284.35|287.15|284.35|287.15|284.35|287.06|284.26|0
1644473790000|2022-02-10 06:16:30|287.06|284.26|287.22|284.42|287.22|284.42|287.06|284.26|0
1644473800000|2022-02-10 06:16:40|287.15|284.35|287.22|284.42|287.22|284.42|287.15|284.35|0
1644473810000|2022-02-10 06:16:50|287.15|284.35|287.06|284.26|287.15|284.35|287.06|284.26|0
1644473820000|2022-02-10 06:17:00|286.99|284.19|287.06|284.26|287.06|284.26|286.99|284.19|0
1644473830000|2022-02-10 06:17:10|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1644473840000|2022-02-10 06:17:20|286.99|284.19|287.06|284.26|287.06|284.26|286.99|284.19|0
1644473850000|2022-02-10 06:17:30|286.99|284.19|286.9|284.1|287.06|284.26|286.9|284.1|0
1644473860000|2022-02-10 06:17:40|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1644473870000|2022-02-10 06:17:50|286.99|284.19|286.9|284.1|286.99|284.19|286.9|284.1|0
1644473940000|2022-02-10 06:19:00|286.83|284.03|286.74|283.94|286.83|284.03|286.74|283.94|0
1644473960000|2022-02-10 06:19:20|286.9|284.1|287.06|284.26|287.06|284.26|286.9|284.1|0
1644474010000|2022-02-10 06:20:10|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1644474030000|2022-02-10 06:20:30|286.98|284.18|286.98|284.18|286.98|284.18|286.98|284.18|0
1644474040000|2022-02-10 06:20:40|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1644474050000|2022-02-10 06:20:50|286.9|284.1|286.98|284.18|287.06|284.26|286.9|284.1|0
1644474060000|2022-02-10 06:21:00|286.9|284.1|286.9|284.1|286.98|284.18|286.9|284.1|0
1644474100000|2022-02-10 06:21:40|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1644474110000|2022-02-10 06:21:50|287.22|284.42|287.22|284.42|287.22|284.42|287.14|284.34|0
1644474120000|2022-02-10 06:22:00|287.14|284.34|287.06|284.26|287.14|284.34|287.06|284.26|0
1644474130000|2022-02-10 06:22:10|287.22|284.42|287.22|284.42|287.22|284.42|287.22|284.42|0
1644474140000|2022-02-10 06:22:20|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1644474170000|2022-02-10 06:22:50|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1644474180000|2022-02-10 06:23:00|286.9|284.1|286.98|284.18|286.98|284.18|286.9|284.1|0
1644474190000|2022-02-10 06:23:10|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1644474200000|2022-02-10 06:23:20|286.82|284.02|286.82|284.02|286.82|284.02|286.82|284.02|0
1644474210000|2022-02-10 06:23:30|286.74|283.94|286.58|283.78|286.74|283.94|286.58|283.78|0
1644474230000|2022-02-10 06:23:50|286.42|283.62|286.1|283.3|286.42|283.62|286.1|283.3|0
1644474250000|2022-02-10 06:24:10|286.18|283.38|286.1|283.3|286.18|283.38|286.1|283.3|0
1644474260000|2022-02-10 06:24:20|285.94|283.14|286.1|283.3|286.1|283.3|285.94|283.14|0
1644474270000|2022-02-10 06:24:30|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1644474300000|2022-02-10 06:25:00|285.78|282.98|285.78|282.98|285.78|282.98|285.78|282.98|0
1644474310000|2022-02-10 06:25:10|285.7|282.9|285.78|282.98|285.78|282.98|285.62|282.82|0
1644474320000|2022-02-10 06:25:20|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1644474330000|2022-02-10 06:25:30|286.02|283.22|286.1|283.3|286.1|283.3|285.94|283.14|0
1644474340000|2022-02-10 06:25:40|286.26|283.46|286.26|283.46|286.26|283.46|286.18|283.38|0
1644474350000|2022-02-10 06:25:50|286.34|283.54|286.26|283.46|286.34|283.54|286.26|283.46|0
1644474360000|2022-02-10 06:26:00|286.42|283.62|286.26|283.46|286.42|283.62|286.26|283.46|0
1644474370000|2022-02-10 06:26:10|286.34|283.54|286.26|283.46|286.34|283.54|286.26|283.46|0
1644474380000|2022-02-10 06:26:20|286.1|283.3|286.34|283.54|286.34|283.54|286.1|283.3|0
1644474390000|2022-02-10 06:26:30|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1644474400000|2022-02-10 06:26:40|286.18|283.38|286.42|283.62|286.42|283.62|286.18|283.38|0
1644474420000|2022-02-10 06:27:00|286.5|283.7|286.42|283.62|286.5|283.7|286.42|283.62|0
1644474430000|2022-02-10 06:27:10|286.58|283.78|286.42|283.62|286.58|283.78|286.42|283.62|0
1644474460000|2022-02-10 06:27:40|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1644474470000|2022-02-10 06:27:50|286.18|283.38|286.26|283.46|286.26|283.46|286.18|283.38|0
1644474480000|2022-02-10 06:28:00|286.1|283.3|286.18|283.38|286.18|283.38|286.1|283.3|0
1644474490000|2022-02-10 06:28:10|286.26|283.46|286.42|283.62|286.42|283.62|286.26|283.46|0
1644474500000|2022-02-10 06:28:20|286.5|283.7|286.5|283.7|286.58|283.78|286.5|283.7|0
1644474510000|2022-02-10 06:28:30|286.42|283.62|286.42|283.62|286.5|283.7|286.42|283.62|0
1644474540000|2022-02-10 06:29:00|286.58|283.78|286.42|283.62|286.58|283.78|286.42|283.62|0
1644474550000|2022-02-10 06:29:10|286.5|283.7|286.34|283.54|286.5|283.7|286.34|283.54|0
1644474560000|2022-02-10 06:29:20|286.42|283.62|286.42|283.62|286.42|283.62|286.34|283.54|0
1644474570000|2022-02-10 06:29:30|286.5|283.7|286.5|283.7|286.5|283.7|286.42|283.62|0
1644474580000|2022-02-10 06:29:40|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1644474590000|2022-02-10 06:29:50|286.5|283.7|286.5|283.7|286.5|283.7|286.42|283.62|0
1644474600000|2022-02-10 06:30:00|286.42|283.62|286.42|283.62|286.42|283.62|286.34|283.54|0
1644474610000|2022-02-10 06:30:10|286.5|283.7|286.5|283.7|286.5|283.7|286.5|283.7|0
1644474620000|2022-02-10 06:30:20|286.42|283.62|286.5|283.7|286.5|283.7|286.42|283.62|0
1644474630000|2022-02-10 06:30:30|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1644474640000|2022-02-10 06:30:40|286.34|283.54|286.34|283.54|286.34|283.54|286.34|283.54|0
1644474650000|2022-02-10 06:30:50|286.26|283.46|286.42|283.62|286.42|283.62|286.26|283.46|0
1644474660000|2022-02-10 06:31:00|286.34|283.54|286.18|283.38|286.34|283.54|286.18|283.38|0
1644474670000|2022-02-10 06:31:10|286.26|283.46|286.26|283.46|286.26|283.46|286.18|283.38|0
1644474680000|2022-02-10 06:31:20|286.18|283.38|286.18|283.38|286.18|283.38|286.1|283.3|0
1644474690000|2022-02-10 06:31:30|286.1|283.3|286.1|283.3|286.1|283.3|286.02|283.22|0
1644474700000|2022-02-10 06:31:40|286.18|283.38|286.1|283.3|286.18|283.38|286.1|283.3|0
1644474710000|2022-02-10 06:31:50|286.18|283.38|286.1|283.3|286.18|283.38|286.1|283.3|0
1644474720000|2022-02-10 06:32:00|286.18|283.38|286.02|283.22|286.18|283.38|286.02|283.22|0
1644474730000|2022-02-10 06:32:10|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1644474750000|2022-02-10 06:32:30|286.1|283.3|286.1|283.3|286.1|283.3|286.1|283.3|0
1644474770000|2022-02-10 06:32:50|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1644474780000|2022-02-10 06:33:00|286.18|283.38|286.18|283.38|286.18|283.38|286.18|283.38|0
1644474790000|2022-02-10 06:33:10|286.1|283.3|286.1|283.3|286.1|283.3|286.1|283.3|0
1644474810000|2022-02-10 06:33:30|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1644474830000|2022-02-10 06:33:50|286.26|283.46|286.42|283.62|286.42|283.62|286.26|283.46|0
1644474850000|2022-02-10 06:34:10|286.5|283.7|286.34|283.54|286.5|283.7|286.26|283.46|0
1644474880000|2022-02-10 06:34:40|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1644474910000|2022-02-10 06:35:10|286.18|283.38|286.18|283.38|286.18|283.38|286.18|283.38|0
1644474920000|2022-02-10 06:35:20|286.1|283.3|286.1|283.3|286.1|283.3|286.1|283.3|0
1644474930000|2022-02-10 06:35:30|286.02|283.22|286.1|283.3|286.1|283.3|286.02|283.22|0
1644474940000|2022-02-10 06:35:40|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1644474950000|2022-02-10 06:35:50|286.1|283.3|286.1|283.3|286.1|283.3|286.1|283.3|0
1644474970000|2022-02-10 06:36:10|286.02|283.22|286.1|283.3|286.1|283.3|286.02|283.22|0
1644474980000|2022-02-10 06:36:20|286.25|283.45|286.41|283.61|286.41|283.61|286.25|283.45|0
1644474990000|2022-02-10 06:36:30|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1644475010000|2022-02-10 06:36:50|286.1|283.3|286.18|283.38|286.18|283.38|286.1|283.3|0
1644475020000|2022-02-10 06:37:00|286.09|283.29|286.09|283.29|286.09|283.29|285.94|283.14|0
1644475030000|2022-02-10 06:37:10|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1644475040000|2022-02-10 06:37:20|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1644475050000|2022-02-10 06:37:30|286.09|283.29|287.02|284.22|287.02|284.22|285.94|283.14|0
1644475060000|2022-02-10 06:37:40|287.1|284.3|287.1|284.3|287.1|284.3|287.1|284.3|0
1644475070000|2022-02-10 06:37:50|287.02|284.22|287.02|284.22|287.02|284.22|287.02|284.22|0
1644475080000|2022-02-10 06:38:00|287.1|284.3|287.1|284.3|287.1|284.3|287.1|284.3|0
1644475090000|2022-02-10 06:38:10|287.02|284.22|287.02|284.22|287.1|284.3|287.02|284.22|0
1644475100000|2022-02-10 06:38:20|286.94|284.14|286.86|284.06|286.94|284.14|286.86|284.06|0
1644475120000|2022-02-10 06:38:40|287.02|284.22|287.18|284.38|287.18|284.38|286.94|284.14|0
1644475160000|2022-02-10 06:39:20|287.02|284.22|287.02|284.22|287.02|284.22|287.02|284.22|0
1644475170000|2022-02-10 06:39:30|286.86|284.06|286.86|284.06|286.86|284.06|286.86|284.06|0
1644475180000|2022-02-10 06:39:40|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1644475200000|2022-02-10 06:40:00|286.63|283.83|287.02|284.22|287.02|284.22|286.63|283.83|0
1644475230000|2022-02-10 06:40:30|287.18|284.38|287.1|284.3|287.18|284.38|287.1|284.3|0
1644475240000|2022-02-10 06:40:40|287.02|284.22|287.02|284.22|287.02|284.22|287.02|284.22|0
1644475250000|2022-02-10 06:40:50|286.94|284.14|286.86|284.06|286.94|284.14|286.86|284.06|0
1644475260000|2022-02-10 06:41:00|287.02|284.22|286.86|284.06|287.02|284.22|286.86|284.06|0
1644475270000|2022-02-10 06:41:10|286.94|284.14|286.7|283.9|286.94|284.14|286.7|283.9|0
1644475300000|2022-02-10 06:41:40|286.78|283.98|286.78|283.98|286.78|283.98|286.78|283.98|0
1644475310000|2022-02-10 06:41:50|286.86|284.06|286.86|284.06|286.86|284.06|286.78|283.98|0
1644475320000|2022-02-10 06:42:00|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1644475330000|2022-02-10 06:42:10|286.78|283.98|286.7|283.9|286.78|283.98|286.7|283.9|0
1644475340000|2022-02-10 06:42:20|286.78|283.98|286.86|284.06|286.86|284.06|286.78|283.98|0
1644475350000|2022-02-10 06:42:30|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1644475360000|2022-02-10 06:42:40|286.86|284.06|286.86|284.06|286.86|284.06|286.86|284.06|0
1644475370000|2022-02-10 06:42:50|286.94|284.14|286.86|284.06|286.94|284.14|286.86|284.06|0
1644475380000|2022-02-10 06:43:00|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1644475400000|2022-02-10 06:43:20|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1644475410000|2022-02-10 06:43:30|286.7|283.9|286.54|283.74|286.7|283.9|286.54|283.74|0
1644475430000|2022-02-10 06:43:50|286.46|283.66|286.46|283.66|286.54|283.74|286.38|283.58|0
1644475440000|2022-02-10 06:44:00|286.38|283.58|286.22|283.42|286.38|283.58|286.22|283.42|0
1644475450000|2022-02-10 06:44:10|286.31|283.51|286.38|283.58|286.46|283.66|286.31|283.51|0
1644475460000|2022-02-10 06:44:20|286.46|283.66|286.54|283.74|286.54|283.74|286.46|283.66|0
1644475500000|2022-02-10 06:45:00|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1644475510000|2022-02-10 06:45:10|286.62|283.82|286.7|283.9|286.7|283.9|286.62|283.82|0
1644475520000|2022-02-10 06:45:20|286.62|283.82|286.54|283.74|286.62|283.82|286.54|283.74|0
1644475530000|2022-02-10 06:45:30|286.7|283.9|286.86|284.06|286.94|284.14|286.7|283.9|0
1644475540000|2022-02-10 06:45:40|287.02|284.22|287.02|284.22|287.02|284.22|287.02|284.22|0
1644475550000|2022-02-10 06:45:50|286.86|284.06|286.7|283.9|286.86|284.06|286.7|283.9|0
1644475560000|2022-02-10 06:46:00|286.86|284.06|286.86|284.06|286.86|284.06|286.86|284.06|0
1644475590000|2022-02-10 06:46:30|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1644475600000|2022-02-10 06:46:40|287.02|284.22|287.02|284.22|287.02|284.22|287.02|284.22|0
1644475610000|2022-02-10 06:46:50|287.18|284.38|287.18|284.38|287.18|284.38|287.18|284.38|0
1644475650000|2022-02-10 06:47:30|287.26|284.46|287.18|284.38|287.26|284.46|287.18|284.38|0
1644475660000|2022-02-10 06:47:40|287.34|284.54|287.34|284.54|287.34|284.54|287.34|284.54|0
1644475670000|2022-02-10 06:47:50|287.26|284.46|287.18|284.38|287.26|284.46|287.18|284.38|0
1644475680000|2022-02-10 06:48:00|287.34|284.54|287.34|284.54|287.34|284.54|287.34|284.54|0
1644475710000|2022-02-10 06:48:30|287.26|284.46|287.26|284.46|287.26|284.46|287.26|284.46|0
1644475720000|2022-02-10 06:48:40|287.18|284.38|287.18|284.38|287.18|284.38|287.18|284.38|0
1644475730000|2022-02-10 06:48:50|287.26|284.46|287.26|284.46|287.26|284.46|287.26|284.46|0
1644475740000|2022-02-10 06:49:00|287.18|284.38|287.02|284.22|287.18|284.38|287.02|284.22|0
1644475760000|2022-02-10 06:49:20|287.18|284.38|287.18|284.38|287.18|284.38|287.18|284.38|0
1644475770000|2022-02-10 06:49:30|287.26|284.46|287.26|284.46|287.26|284.46|287.26|284.46|0
1644475780000|2022-02-10 06:49:40|287.18|284.38|287.18|284.38|287.26|284.46|287.18|284.38|0
1644475800000|2022-02-10 06:50:00|287.26|284.46|287.18|284.38|287.26|284.46|287.18|284.38|0
1644475830000|2022-02-10 06:50:30|287.1|284.3|287.1|284.3|287.1|284.3|287.1|284.3|0
1644475840000|2022-02-10 06:50:40|287.02|284.22|287.1|284.3|287.1|284.3|287.02|284.22|0
1644475850000|2022-02-10 06:50:50|287.02|284.22|287.02|284.22|287.02|284.22|287.02|284.22|0
1644475890000|2022-02-10 06:51:30|287.17|284.37|287.17|284.37|287.17|284.37|287.17|284.37|0
1644475900000|2022-02-10 06:51:40|287.1|284.3|287.17|284.37|287.17|284.37|287.1|284.3|0
1644475910000|2022-02-10 06:51:50|287.1|284.3|287.17|284.37|287.17|284.37|287.1|284.3|0
1644475920000|2022-02-10 06:52:00|287.1|284.3|287.1|284.3|287.17|284.37|287.1|284.3|0
1644475930000|2022-02-10 06:52:10|287.01|284.21|287.01|284.21|287.01|284.21|287.01|284.21|0
1644476000000|2022-02-10 06:53:20|287.17|284.37|287.1|284.3|287.17|284.37|287.1|284.3|0
1644476010000|2022-02-10 06:53:30|287.01|284.21|287.1|284.3|287.1|284.3|287.01|284.21|0
1644476020000|2022-02-10 06:53:40|287.17|284.37|287.17|284.37|287.17|284.37|287.17|284.37|0
1644476030000|2022-02-10 06:53:50|287.49|284.69|287.65|284.85|287.65|284.85|287.49|284.69|0
1644476040000|2022-02-10 06:54:00|287.97|285.17|287.97|285.17|287.97|285.17|287.97|285.17|0
1644476050000|2022-02-10 06:54:10|288.13|285.33|288.13|285.33|288.13|285.33|288.13|285.33|0
1644476060000|2022-02-10 06:54:20|287.97|285.17|288.13|285.33|288.13|285.33|287.97|285.17|0
1644476070000|2022-02-10 06:54:30|288.05|285.25|288.13|285.33|288.13|285.33|288.05|285.25|0
1644476110000|2022-02-10 06:55:10|288.29|285.49|288.29|285.49|288.29|285.49|288.29|285.49|0
1644476120000|2022-02-10 06:55:20|288.21|285.41|288.21|285.41|288.21|285.41|288.21|285.41|0
1644476130000|2022-02-10 06:55:30|288.13|285.33|288.45|285.65|288.45|285.65|288.13|285.33|0
1644476150000|2022-02-10 06:55:50|288.37|285.57|288.37|285.57|288.45|285.65|288.37|285.57|0
1644476160000|2022-02-10 06:56:00|288.29|285.49|288.21|285.41|288.29|285.49|288.13|285.33|0
1644476170000|2022-02-10 06:56:10|288.29|285.49|288.29|285.49|288.29|285.49|288.29|285.49|0
1644476180000|2022-02-10 06:56:20|288.13|285.33|288.29|285.49|288.29|285.49|288.13|285.33|0
1644476190000|2022-02-10 06:56:30|288.21|285.41|288.13|285.33|288.21|285.41|288.05|285.25|0
1644476200000|2022-02-10 06:56:40|288.05|285.25|288.05|285.25|288.13|285.33|288.05|285.25|0
1644476210000|2022-02-10 06:56:50|287.97|285.17|288.05|285.25|288.05|285.25|287.97|285.17|0
1644476220000|2022-02-10 06:57:00|287.97|285.17|287.97|285.17|288.05|285.25|287.97|285.17|0
1644476230000|2022-02-10 06:57:10|288.05|285.25|287.97|285.17|288.05|285.25|287.97|285.17|0
1644476250000|2022-02-10 06:57:30|288.05|285.25|288.05|285.25|288.05|285.25|288.05|285.25|0
1644476260000|2022-02-10 06:57:40|287.81|285.01|287.57|284.77|287.81|285.01|287.57|284.77|0
1644476280000|2022-02-10 06:58:00|287.49|284.69|287.65|284.85|287.65|284.85|287.49|284.69|0
1644476290000|2022-02-10 06:58:10|287.57|284.77|287.49|284.69|287.57|284.77|287.49|284.69|0
1644476300000|2022-02-10 06:58:20|287.57|284.77|287.57|284.77|287.57|284.77|287.57|284.77|0
1644476310000|2022-02-10 06:58:30|287.65|284.85|287.73|284.93|287.73|284.93|287.65|284.85|0
1644476340000|2022-02-10 06:59:00|287.65|284.85|287.65|284.85|287.65|284.85|287.65|284.85|0
1644476350000|2022-02-10 06:59:10|287.73|284.93|287.73|284.93|287.73|284.93|287.73|284.93|0
1644476370000|2022-02-10 06:59:30|287.81|285.01|287.81|285.01|287.81|285.01|287.81|285.01|0
1644476390000|2022-02-10 06:59:50|287.65|284.85|287.65|284.85|287.65|284.85|287.65|284.85|0
1644476400000|2022-02-10 07:00:00|287.81|285.01|288.45|285.65|288.45|285.65|287.81|285.01|0
1644476410000|2022-02-10 07:00:10|288.53|285.73|288.45|285.65|288.53|285.73|288.45|285.65|0
1644476420000|2022-02-10 07:00:20|288.61|285.81|288.45|285.65|288.61|285.81|288.45|285.65|0
1644476430000|2022-02-10 07:00:30|288.61|285.81|288.61|285.81|288.61|285.81|288.53|285.73|0
1644476450000|2022-02-10 07:00:50|288.45|285.65|288.45|285.65|288.45|285.65|288.45|285.65|0
1644476460000|2022-02-10 07:01:00|288.61|285.81|288.61|285.81|288.61|285.81|288.45|285.65|0
1644476470000|2022-02-10 07:01:10|288.45|285.65|288.45|285.65|288.53|285.73|288.45|285.65|0
1644476480000|2022-02-10 07:01:20|288.29|285.49|288.13|285.33|288.29|285.49|288.13|285.33|0
1644476490000|2022-02-10 07:01:30|288.21|285.41|288.29|285.49|288.29|285.49|288.21|285.41|0
1644476510000|2022-02-10 07:01:50|288.53|285.73|288.69|285.89|288.69|285.89|288.45|285.65|0
1644476520000|2022-02-10 07:02:00|288.61|285.81|288.69|285.89|288.69|285.89|288.61|285.81|0
1644476530000|2022-02-10 07:02:10|288.77|285.97|288.61|285.81|288.77|285.97|288.61|285.81|0
1644476540000|2022-02-10 07:02:20|288.45|285.65|288.45|285.65|288.45|285.65|288.45|285.65|0
1644476550000|2022-02-10 07:02:30|288.29|285.49|288.29|285.49|288.29|285.49|288.21|285.41|0
1644476560000|2022-02-10 07:02:40|288.37|285.57|288.29|285.49|288.37|285.57|288.29|285.49|0
1644476570000|2022-02-10 07:02:50|288.53|285.73|288.69|285.89|288.69|285.89|288.45|285.65|0
1644476580000|2022-02-10 07:03:00|288.77|285.97|288.93|286.13|288.93|286.13|288.69|285.89|0
1644476590000|2022-02-10 07:03:10|288.77|285.97|288.85|286.05|288.93|286.13|288.77|285.97|0
1644476600000|2022-02-10 07:03:20|288.77|285.97|288.85|286.05|288.85|286.05|288.77|285.97|0
1644476610000|2022-02-10 07:03:30|288.93|286.13|288.92|286.12|288.93|286.13|288.92|286.12|0
1644476620000|2022-02-10 07:03:40|289.01|286.21|288.85|286.05|289.01|286.21|288.85|286.05|0
1644476630000|2022-02-10 07:03:50|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1644476650000|2022-02-10 07:04:10|289.08|286.28|289.24|286.44|289.24|286.44|289.08|286.28|0
1644476660000|2022-02-10 07:04:20|289.56|286.76|289.24|286.44|289.56|286.76|289.24|286.44|0
1644476670000|2022-02-10 07:04:30|289.56|286.76|289.33|286.53|289.56|286.76|289.24|286.44|0
1644476680000|2022-02-10 07:04:40|289.24|286.44|289.4|286.6|289.4|286.6|289.24|286.44|0
1644476690000|2022-02-10 07:04:50|289.33|286.53|289.08|286.28|289.33|286.53|289.08|286.28|0
1644476700000|2022-02-10 07:05:00|289.01|286.21|289.24|286.44|289.24|286.44|289.01|286.21|0
1644476710000|2022-02-10 07:05:10|289.33|286.53|289.4|286.6|289.49|286.69|289.33|286.53|0
1644476730000|2022-02-10 07:05:30|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1644476750000|2022-02-10 07:05:50|289.49|286.69|289.33|286.53|289.49|286.69|289.33|286.53|0
1644476760000|2022-02-10 07:06:00|289.4|286.6|289.56|286.76|289.56|286.76|289.4|286.6|0
1644476770000|2022-02-10 07:06:10|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1644476780000|2022-02-10 07:06:20|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1644476790000|2022-02-10 07:06:30|289.72|286.92|289.72|286.92|289.81|287.01|289.72|286.92|0
1644476800000|2022-02-10 07:06:40|289.81|287.01|289.72|286.92|289.81|287.01|289.72|286.92|0
1644476810000|2022-02-10 07:06:50|289.56|286.76|289.65|286.85|289.65|286.85|289.56|286.76|0
1644476820000|2022-02-10 07:07:00|289.72|286.92|289.72|286.92|289.72|286.92|289.65|286.85|0
1644476830000|2022-02-10 07:07:10|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1644476840000|2022-02-10 07:07:20|289.24|286.44|289.24|286.44|289.24|286.44|289.24|286.44|0
1644476850000|2022-02-10 07:07:30|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1644476870000|2022-02-10 07:07:50|289.56|286.76|289.49|286.69|289.56|286.76|289.49|286.69|0
1644476880000|2022-02-10 07:08:00|289.4|286.6|289.4|286.6|289.4|286.6|289.24|286.44|0
1644476890000|2022-02-10 07:08:10|289.33|286.53|289.33|286.53|289.33|286.53|289.33|286.53|0
1644476900000|2022-02-10 07:08:20|289.24|286.44|289.4|286.6|289.4|286.6|289.24|286.44|0
1644476910000|2022-02-10 07:08:30|289.49|286.69|289.72|286.92|289.72|286.92|289.49|286.69|0
1644476920000|2022-02-10 07:08:40|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1644476930000|2022-02-10 07:08:50|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1644476940000|2022-02-10 07:09:00|289.56|286.76|289.56|286.76|289.65|286.85|289.56|286.76|0
1644476960000|2022-02-10 07:09:20|289.4|286.6|289.56|286.76|289.56|286.76|289.4|286.6|0
1644476970000|2022-02-10 07:09:30|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1644476980000|2022-02-10 07:09:40|289.17|286.37|289.17|286.37|289.17|286.37|289.17|286.37|0
1644476990000|2022-02-10 07:09:50|289.24|286.44|289.08|286.28|289.24|286.44|289.08|286.28|0
1644477000000|2022-02-10 07:10:00|289.17|286.37|289.33|286.53|289.33|286.53|289.08|286.28|0
1644477020000|2022-02-10 07:10:20|289.24|286.44|289.24|286.44|289.24|286.44|289.24|286.44|0
1644477030000|2022-02-10 07:10:30|289.08|286.28|289.24|286.44|289.24|286.44|289.08|286.28|0
1644477040000|2022-02-10 07:10:40|289.08|286.28|289.16|286.36|289.16|286.36|289.08|286.28|0
1644477050000|2022-02-10 07:10:50|289.24|286.44|289|286.2|289.24|286.44|289|286.2|0
1644477060000|2022-02-10 07:11:00|288.92|286.12|288.76|285.96|288.92|286.12|288.76|285.96|0
1644477080000|2022-02-10 07:11:20|288.84|286.04|288.92|286.12|288.92|286.12|288.76|285.96|0
1644477090000|2022-02-10 07:11:30|289|286.2|289|286.2|289|286.2|289|286.2|0
1644477100000|2022-02-10 07:11:40|288.92|286.12|288.92|286.12|289|286.2|288.92|286.12|0
1644477110000|2022-02-10 07:11:50|288.76|285.96|288.76|285.96|288.76|285.96|288.76|285.96|0
1644477140000|2022-02-10 07:12:20|288.68|285.88|288.76|285.96|288.76|285.96|288.68|285.88|0
1644477150000|2022-02-10 07:12:30|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1644477170000|2022-02-10 07:12:50|288.76|285.96|288.76|285.96|288.76|285.96|288.76|285.96|0
1644477180000|2022-02-10 07:13:00|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1644477190000|2022-02-10 07:13:10|288.84|286.04|288.84|286.04|288.84|286.04|288.84|286.04|0
1644477200000|2022-02-10 07:13:20|288.76|285.96|288.76|285.96|288.76|285.96|288.76|285.96|0
1644477210000|2022-02-10 07:13:30|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1644477250000|2022-02-10 07:14:10|288.84|286.04|288.76|285.96|288.84|286.04|288.76|285.96|0
1644477270000|2022-02-10 07:14:30|288.52|285.72|288.68|285.88|288.68|285.88|288.52|285.72|0
1644477280000|2022-02-10 07:14:40|288.6|285.8|288.68|285.88|288.76|285.96|288.6|285.8|0
1644477290000|2022-02-10 07:14:50|288.76|285.96|288.92|286.12|288.92|286.12|288.76|285.96|0
1644477300000|2022-02-10 07:15:00|288.76|285.96|288.6|285.8|288.76|285.96|288.6|285.8|0
1644477310000|2022-02-10 07:15:10|288.44|285.64|288.52|285.72|288.6|285.8|288.44|285.64|0
1644477320000|2022-02-10 07:15:20|288.44|285.64|288.52|285.72|288.6|285.8|288.44|285.64|0
1644477330000|2022-02-10 07:15:30|288.44|285.64|288.6|285.8|288.6|285.8|288.44|285.64|0
1644477340000|2022-02-10 07:15:40|288.76|285.96|288.76|285.96|288.76|285.96|288.76|285.96|0
1644477360000|2022-02-10 07:16:00|288.84|286.04|288.76|285.96|288.84|286.04|288.76|285.96|0
1644477370000|2022-02-10 07:16:10|288.68|285.88|288.76|285.96|288.76|285.96|288.68|285.88|0
1644477390000|2022-02-10 07:16:30|288.92|286.12|288.76|285.96|288.92|286.12|288.76|285.96|0
1644477400000|2022-02-10 07:16:40|288.92|286.12|288.84|286.04|288.92|286.12|288.84|286.04|0
1644477410000|2022-02-10 07:16:50|288.76|285.96|288.76|285.96|288.76|285.96|288.76|285.96|0
1644477420000|2022-02-10 07:17:00|288.84|286.04|288.6|285.8|288.84|286.04|288.6|285.8|0
1644477430000|2022-02-10 07:17:10|288.76|285.96|288.92|286.12|288.92|286.12|288.76|285.96|0
1644477440000|2022-02-10 07:17:20|288.84|286.04|288.76|285.96|288.84|286.04|288.76|285.96|0
1644477450000|2022-02-10 07:17:30|288.92|286.12|289.24|286.44|289.24|286.44|288.92|286.12|0
1644477460000|2022-02-10 07:17:40|289.32|286.52|289.32|286.52|289.32|286.52|289.32|286.52|0
1644477470000|2022-02-10 07:17:50|289.24|286.44|289.32|286.52|289.32|286.52|289.24|286.44|0
1644477480000|2022-02-10 07:18:00|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1644477490000|2022-02-10 07:18:10|289.24|286.44|289.16|286.36|289.24|286.44|289.08|286.28|0
1644477500000|2022-02-10 07:18:20|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1644477510000|2022-02-10 07:18:30|289|286.2|289.08|286.28|289.08|286.28|289|286.2|0
1644477520000|2022-02-10 07:18:40|289|286.2|289.32|286.52|289.32|286.52|289|286.2|0
1644477530000|2022-02-10 07:18:50|289.4|286.6|289.24|286.44|289.4|286.6|289.24|286.44|0
1644477540000|2022-02-10 07:19:00|289.4|286.6|289.24|286.44|289.4|286.6|289.24|286.44|0
1644477550000|2022-02-10 07:19:10|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1644477570000|2022-02-10 07:19:30|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1644477580000|2022-02-10 07:19:40|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1644477600000|2022-02-10 07:20:00|289.24|286.44|289.08|286.28|289.24|286.44|289.08|286.28|0
1644477610000|2022-02-10 07:20:10|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1644477620000|2022-02-10 07:20:20|289|286.2|289|286.2|289|286.2|289|286.2|0
1644477630000|2022-02-10 07:20:30|289.08|286.28|289.08|286.28|289.16|286.36|289.08|286.28|0
1644477650000|2022-02-10 07:20:50|289.16|286.36|289.08|286.28|289.16|286.36|289.08|286.28|0
1644477660000|2022-02-10 07:21:00|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1644477670000|2022-02-10 07:21:10|289|286.2|288.92|286.12|289|286.2|288.92|286.12|0
1644477680000|2022-02-10 07:21:20|288.84|286.04|288.84|286.04|288.84|286.04|288.84|286.04|0
1644477700000|2022-02-10 07:21:40|289.08|286.28|289.08|286.28|289.08|286.28|289.08|286.28|0
1644477720000|2022-02-10 07:22:00|289.24|286.44|289.08|286.28|289.24|286.44|289.08|286.28|0
1644477730000|2022-02-10 07:22:10|289.24|286.44|289.24|286.44|289.32|286.52|289.24|286.44|0
1644477740000|2022-02-10 07:22:20|289.32|286.52|289.08|286.28|289.32|286.52|289.08|286.28|0
1644477770000|2022-02-10 07:22:50|288.92|286.12|288.92|286.12|288.92|286.12|288.84|286.04|0
1644477780000|2022-02-10 07:23:00|288.76|285.96|288.76|285.96|288.76|285.96|288.76|285.96|0
1644477790000|2022-02-10 07:23:10|288.68|285.88|288.68|285.88|288.76|285.96|288.68|285.88|0
1644477800000|2022-02-10 07:23:20|288.76|285.96|288.92|286.12|288.92|286.12|288.76|285.96|0
1644477810000|2022-02-10 07:23:30|288.84|286.04|288.84|286.04|288.84|286.04|288.84|286.04|0
1644477820000|2022-02-10 07:23:40|288.92|286.12|288.76|285.96|288.92|286.12|288.76|285.96|0
1644477830000|2022-02-10 07:23:50|288.84|286.04|288.92|286.12|288.92|286.12|288.84|286.04|0
1644477840000|2022-02-10 07:24:00|288.84|286.04|288.92|286.12|289.08|286.28|288.84|286.04|0
1644477850000|2022-02-10 07:24:10|289|286.2|288.92|286.12|289|286.2|288.92|286.12|0
1644477860000|2022-02-10 07:24:20|289|286.2|289|286.2|289|286.2|289|286.2|0
1644477870000|2022-02-10 07:24:30|288.92|286.12|288.92|286.12|288.92|286.12|288.92|286.12|0
1644477880000|2022-02-10 07:24:40|288.84|286.04|288.92|286.12|288.92|286.12|288.76|285.96|0
1644477890000|2022-02-10 07:24:50|288.84|286.04|288.68|285.88|288.84|286.04|288.68|285.88|0
1644477900000|2022-02-10 07:25:00|288.76|285.96|288.68|285.88|288.76|285.96|288.68|285.88|0
1644477910000|2022-02-10 07:25:10|288.6|285.8|288.6|285.8|288.6|285.8|288.6|285.8|0
1644477920000|2022-02-10 07:25:20|288.52|285.72|288.6|285.8|288.6|285.8|288.52|285.72|0
1644477930000|2022-02-10 07:25:30|288.76|285.96|288.6|285.8|288.76|285.96|288.6|285.8|0
1644477940000|2022-02-10 07:25:40|288.52|285.72|288.52|285.72|288.52|285.72|288.44|285.64|0
1644477950000|2022-02-10 07:25:50|288.44|285.64|288.6|285.8|288.6|285.8|288.44|285.64|0
1644477960000|2022-02-10 07:26:00|288.68|285.88|288.6|285.8|288.68|285.88|288.6|285.8|0
1644477970000|2022-02-10 07:26:10|288.59|285.79|288.68|285.88|288.68|285.88|288.59|285.79|0
1644477980000|2022-02-10 07:26:20|288.75|285.95|288.68|285.88|288.75|285.95|288.68|285.88|0
1644477990000|2022-02-10 07:26:30|288.75|285.95|288.75|285.95|288.75|285.95|288.75|285.95|0
1644478000000|2022-02-10 07:26:40|288.59|285.79|288.75|285.95|288.75|285.95|288.59|285.79|0
1644478010000|2022-02-10 07:26:50|288.68|285.88|288.59|285.79|288.68|285.88|288.59|285.79|0
1644478020000|2022-02-10 07:27:00|288.75|285.95|288.84|286.04|288.91|286.11|288.75|285.95|0
1644478030000|2022-02-10 07:27:10|288.75|285.95|288.75|285.95|288.84|286.04|288.75|285.95|0
1644478080000|2022-02-10 07:28:00|288.91|286.11|289.07|286.27|289.07|286.27|288.91|286.11|0
1644478090000|2022-02-10 07:28:10|288.91|286.11|288.91|286.11|288.91|286.11|288.84|286.04|0
1644478110000|2022-02-10 07:28:30|289.07|286.27|288.91|286.11|289.07|286.27|288.75|285.95|0
1644478120000|2022-02-10 07:28:40|288.75|285.95|288.84|286.04|288.84|286.04|288.75|285.95|0
1644478130000|2022-02-10 07:28:50|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1644478140000|2022-02-10 07:29:00|288.75|285.95|288.75|285.95|288.75|285.95|288.68|285.88|0
1644478150000|2022-02-10 07:29:10|288.59|285.79|288.68|285.88|288.68|285.88|288.59|285.79|0
1644478160000|2022-02-10 07:29:20|288.75|285.95|288.75|285.95|288.75|285.95|288.68|285.88|0
1644478170000|2022-02-10 07:29:30|288.68|285.88|288.68|285.88|288.68|285.88|288.68|285.88|0
1644478180000|2022-02-10 07:29:40|288.75|285.95|288.75|285.95|288.75|285.95|288.75|285.95|0
1644478190000|2022-02-10 07:29:50|288.52|285.72|288.52|285.72|288.52|285.72|288.52|285.72|0
1644478200000|2022-02-10 07:30:00|288.59|285.79|288.43|285.63|288.59|285.79|288.43|285.63|0
1644478210000|2022-02-10 07:30:10|288.59|285.79|288.59|285.79|288.59|285.79|288.59|285.79|0
1644478220000|2022-02-10 07:30:20|288.68|285.88|288.68|285.88|288.68|285.88|288.68|285.88|0
1644478230000|2022-02-10 07:30:30|288.75|285.95|288.91|286.11|288.91|286.11|288.75|285.95|0
1644478240000|2022-02-10 07:30:40|288.84|286.04|288.84|286.04|288.84|286.04|288.84|286.04|0
1644478250000|2022-02-10 07:30:50|288.91|286.11|288.75|285.95|288.91|286.11|288.75|285.95|0
1644478260000|2022-02-10 07:31:00|288.84|286.04|288.84|286.04|288.84|286.04|288.84|286.04|0
1644478270000|2022-02-10 07:31:10|288.91|286.11|288.84|286.04|288.91|286.11|288.84|286.04|0
1644478280000|2022-02-10 07:31:20|288.75|285.95|288.91|286.11|288.91|286.11|288.75|285.95|0
1644478290000|2022-02-10 07:31:30|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1644478300000|2022-02-10 07:31:40|289.23|286.43|289.23|286.43|289.23|286.43|289.23|286.43|0
1644478330000|2022-02-10 07:32:10|288.91|286.11|288.75|285.95|288.91|286.11|288.75|285.95|0
1644478350000|2022-02-10 07:32:30|288.59|285.79|288.59|285.79|288.59|285.79|288.59|285.79|0
1644478380000|2022-02-10 07:33:00|288.43|285.63|288.43|285.63|288.43|285.63|288.43|285.63|0
1644478400000|2022-02-10 07:33:20|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1644478410000|2022-02-10 07:33:30|288.11|285.31|288.11|285.31|288.11|285.31|288.11|285.31|0
1644478420000|2022-02-10 07:33:40|287.79|284.99|287.95|285.15|287.95|285.15|287.79|284.99|0
1644478430000|2022-02-10 07:33:50|288.11|285.31|288.11|285.31|288.11|285.31|288.11|285.31|0
1644478440000|2022-02-10 07:34:00|288.27|285.47|288.27|285.47|288.27|285.47|288.2|285.4|0
1644478450000|2022-02-10 07:34:10|288.2|285.4|288.2|285.4|288.2|285.4|288.2|285.4|0
1644478460000|2022-02-10 07:34:20|288.11|285.31|288.11|285.31|288.2|285.4|288.11|285.31|0
1644478470000|2022-02-10 07:34:30|288.19|285.39|288.19|285.39|288.19|285.39|288.19|285.39|0
1644478480000|2022-02-10 07:34:40|288.11|285.31|287.95|285.15|288.11|285.31|287.95|285.15|0
1644478490000|2022-02-10 07:34:50|288.04|285.24|288.11|285.31|288.11|285.31|287.95|285.15|0
1644478500000|2022-02-10 07:35:00|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1644478510000|2022-02-10 07:35:10|288.35|285.55|288.27|285.47|288.35|285.55|288.27|285.47|0
1644478520000|2022-02-10 07:35:20|288.35|285.55|288.27|285.47|288.43|285.63|288.27|285.47|0
1644478530000|2022-02-10 07:35:30|288.11|285.31|288.11|285.31|288.11|285.31|288.11|285.31|0
1644478550000|2022-02-10 07:35:50|288.43|285.63|288.43|285.63|288.43|285.63|288.43|285.63|0
1644478560000|2022-02-10 07:36:00|288.59|285.79|288.59|285.79|288.59|285.79|288.59|285.79|0
1644478570000|2022-02-10 07:36:10|288.83|286.03|288.91|286.11|288.91|286.11|288.83|286.03|0
1644478580000|2022-02-10 07:36:20|288.75|285.95|288.91|286.11|288.91|286.11|288.75|285.95|0
1644478610000|2022-02-10 07:36:50|288.99|286.19|288.91|286.11|288.99|286.19|288.91|286.11|0
1644478620000|2022-02-10 07:37:00|288.99|286.19|288.91|286.11|288.99|286.19|288.91|286.11|0
1644478630000|2022-02-10 07:37:10|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644478640000|2022-02-10 07:37:20|288.75|285.95|288.75|285.95|288.75|285.95|288.67|285.87|0
1644478650000|2022-02-10 07:37:30|288.59|285.79|288.59|285.79|288.59|285.79|288.59|285.79|0
1644478660000|2022-02-10 07:37:40|288.43|285.63|288.59|285.79|288.59|285.79|288.43|285.63|0
1644478670000|2022-02-10 07:37:50|288.51|285.71|288.43|285.63|288.51|285.71|288.43|285.63|0
1644478680000|2022-02-10 07:38:00|288.35|285.55|288.35|285.55|288.35|285.55|288.35|285.55|0
1644478690000|2022-02-10 07:38:10|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1644478700000|2022-02-10 07:38:20|288.43|285.63|288.43|285.63|288.43|285.63|288.35|285.55|0
1644478710000|2022-02-10 07:38:30|288.27|285.47|288.27|285.47|288.35|285.55|288.27|285.47|0
1644478720000|2022-02-10 07:38:40|288.35|285.55|288.27|285.47|288.35|285.55|288.27|285.47|0
1644478730000|2022-02-10 07:38:50|288.35|285.55|288.35|285.55|288.35|285.55|288.35|285.55|0
1644478740000|2022-02-10 07:39:00|288.43|285.63|288.43|285.63|288.43|285.63|288.43|285.63|0
1644478750000|2022-02-10 07:39:10|288.35|285.55|288.59|285.79|288.59|285.79|288.35|285.55|0
1644478760000|2022-02-10 07:39:20|288.43|285.63|288.43|285.63|288.51|285.71|288.43|285.63|0
1644478770000|2022-02-10 07:39:30|288.35|285.55|288.43|285.63|288.43|285.63|288.35|285.55|0
1644478790000|2022-02-10 07:39:50|288.59|285.79|288.59|285.79|288.59|285.79|288.59|285.79|0
1644478800000|2022-02-10 07:40:00|288.67|285.87|288.59|285.79|288.67|285.87|288.59|285.79|0
1644478810000|2022-02-10 07:40:10|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1644478820000|2022-02-10 07:40:20|288.59|285.79|288.59|285.79|288.59|285.79|288.59|285.79|0
1644478830000|2022-02-10 07:40:30|288.75|285.95|288.67|285.87|288.75|285.95|288.59|285.79|0
1644478840000|2022-02-10 07:40:40|288.59|285.79|288.59|285.79|288.67|285.87|288.59|285.79|0
1644478860000|2022-02-10 07:41:00|288.75|285.95|288.75|285.95|288.75|285.95|288.75|285.95|0
1644478870000|2022-02-10 07:41:10|288.83|286.03|288.75|285.95|288.83|286.03|288.75|285.95|0
1644478880000|2022-02-10 07:41:20|288.83|286.03|288.75|285.95|288.83|286.03|288.75|285.95|0
1644478890000|2022-02-10 07:41:30|288.83|286.03|288.83|286.03|288.83|286.03|288.83|286.03|0
1644478900000|2022-02-10 07:41:40|288.75|285.95|288.75|285.95|288.75|285.95|288.75|285.95|0
1644478910000|2022-02-10 07:41:50|288.83|286.03|288.91|286.11|288.91|286.11|288.83|286.03|0
1644478920000|2022-02-10 07:42:00|288.99|286.19|288.91|286.11|288.99|286.19|288.91|286.11|0
1644478930000|2022-02-10 07:42:10|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1644478950000|2022-02-10 07:42:30|289.15|286.35|289.15|286.35|289.15|286.35|289.15|286.35|0
1644478960000|2022-02-10 07:42:40|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1644478980000|2022-02-10 07:43:00|288.99|286.19|288.91|286.11|289.07|286.27|288.91|286.11|0
1644478990000|2022-02-10 07:43:10|288.99|286.19|289.07|286.27|289.07|286.27|288.91|286.11|0
1644479010000|2022-02-10 07:43:30|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1644479020000|2022-02-10 07:43:40|288.75|285.95|288.75|285.95|288.75|285.95|288.75|285.95|0
1644479030000|2022-02-10 07:43:50|288.91|286.11|288.83|286.03|288.91|286.11|288.83|286.03|0
1644479040000|2022-02-10 07:44:00|288.75|285.95|288.91|286.11|288.91|286.11|288.75|285.95|0
1644479050000|2022-02-10 07:44:10|288.99|286.19|289.07|286.27|289.07|286.27|288.99|286.19|0
1644479060000|2022-02-10 07:44:20|288.99|286.19|288.91|286.11|288.99|286.19|288.91|286.11|0
1644479090000|2022-02-10 07:44:50|288.75|285.95|288.43|285.63|288.75|285.95|288.43|285.63|0
1644479100000|2022-02-10 07:45:00|288.11|285.31|288.19|285.39|288.19|285.39|288.11|285.31|0
1644479110000|2022-02-10 07:45:10|288.27|285.47|288.43|285.63|288.43|285.63|288.27|285.47|0
1644479120000|2022-02-10 07:45:20|288.27|285.47|288.19|285.39|288.27|285.47|288.19|285.39|0
1644479130000|2022-02-10 07:45:30|288.27|285.47|288.35|285.55|288.35|285.55|288.27|285.47|0
1644479140000|2022-02-10 07:45:40|288.27|285.47|288.35|285.55|288.43|285.63|288.27|285.47|0
1644479150000|2022-02-10 07:45:50|288.27|285.47|288.19|285.39|288.27|285.47|288.19|285.39|0
1644479160000|2022-02-10 07:46:00|288.27|285.47|288.43|285.63|288.43|285.63|288.27|285.47|0
1644479170000|2022-02-10 07:46:10|288.35|285.55|288.35|285.55|288.35|285.55|288.35|285.55|0
1644479180000|2022-02-10 07:46:20|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1644479200000|2022-02-10 07:46:40|288.19|285.39|288.27|285.47|288.27|285.47|288.19|285.39|0
1644479210000|2022-02-10 07:46:50|288.35|285.55|288.35|285.55|288.35|285.55|288.35|285.55|0
1644479220000|2022-02-10 07:47:00|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1644479230000|2022-02-10 07:47:10|288.35|285.55|288.35|285.55|288.35|285.55|288.35|285.55|0
1644479240000|2022-02-10 07:47:20|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1644479250000|2022-02-10 07:47:30|288.11|285.31|288.11|285.31|288.11|285.31|288.11|285.31|0
1644479260000|2022-02-10 07:47:40|288.03|285.23|288.11|285.31|288.11|285.31|287.95|285.15|0
1644479270000|2022-02-10 07:47:50|288.03|285.23|288.11|285.31|288.11|285.31|288.03|285.23|0
1644479280000|2022-02-10 07:48:00|288.19|285.39|288.19|285.39|288.19|285.39|288.19|285.39|0
1644479290000|2022-02-10 07:48:10|288.11|285.31|288.11|285.31|288.11|285.31|288.11|285.31|0
1644479300000|2022-02-10 07:48:20|288.03|285.23|287.79|284.99|288.03|285.23|287.79|284.99|0
1644479310000|2022-02-10 07:48:30|287.87|285.07|287.87|285.07|287.95|285.15|287.87|285.07|0
1644479320000|2022-02-10 07:48:40|287.79|284.99|287.63|284.83|287.79|284.99|287.63|284.83|0
1644479330000|2022-02-10 07:48:50|287.55|284.75|287.71|284.91|287.79|284.99|287.55|284.75|0
1644479340000|2022-02-10 07:49:00|287.79|284.99|287.79|284.99|287.79|284.99|287.79|284.99|0
1644479350000|2022-02-10 07:49:10|287.63|284.83|287.63|284.83|287.63|284.83|287.63|284.83|0
1644479360000|2022-02-10 07:49:20|287.47|284.67|287.47|284.67|287.47|284.67|287.47|284.67|0
1644479390000|2022-02-10 07:49:50|287.63|284.83|287.79|284.99|287.79|284.99|287.63|284.83|0
1644479400000|2022-02-10 07:50:00|287.71|284.91|287.87|285.07|287.87|285.07|287.71|284.91|0
1644479410000|2022-02-10 07:50:10|287.95|285.15|287.71|284.91|287.95|285.15|287.71|284.91|0
1644479420000|2022-02-10 07:50:20|287.79|284.99|287.71|284.91|287.79|284.99|287.71|284.91|0
1644479430000|2022-02-10 07:50:30|287.79|284.99|287.79|284.99|287.95|285.15|287.79|284.99|0
1644479440000|2022-02-10 07:50:40|287.71|284.91|287.79|284.99|287.79|284.99|287.71|284.91|0
1644479460000|2022-02-10 07:51:00|287.71|284.91|287.79|284.99|287.79|284.99|287.71|284.91|0
1644479470000|2022-02-10 07:51:10|287.71|284.91|287.63|284.83|287.79|284.99|287.63|284.83|0
1644479480000|2022-02-10 07:51:20|287.55|284.75|287.55|284.75|287.55|284.75|287.55|284.75|0
1644479500000|2022-02-10 07:51:40|287.47|284.67|287.47|284.67|287.47|284.67|287.47|284.67|0
1644479510000|2022-02-10 07:51:50|287.39|284.59|287.39|284.59|287.47|284.67|287.39|284.59|0
1644479520000|2022-02-10 07:52:00|287.15|284.35|287.07|284.27|287.15|284.35|287.07|284.27|0
1644479530000|2022-02-10 07:52:10|286.91|284.11|286.99|284.19|286.99|284.19|286.91|284.11|0
1644479540000|2022-02-10 07:52:20|286.91|284.11|286.83|284.03|286.99|284.19|286.83|284.03|0
1644479550000|2022-02-10 07:52:30|286.91|284.11|286.91|284.11|286.91|284.11|286.91|284.11|0
1644479560000|2022-02-10 07:52:40|286.99|284.19|286.99|284.19|286.99|284.19|286.91|284.11|0
1644479570000|2022-02-10 07:52:50|287.07|284.27|286.99|284.19|287.07|284.27|286.99|284.19|0
1644479580000|2022-02-10 07:53:00|286.91|284.11|287.15|284.35|287.15|284.35|286.91|284.11|0
1644479590000|2022-02-10 07:53:10|287.07|284.27|286.99|284.19|287.07|284.27|286.99|284.19|0
1644479600000|2022-02-10 07:53:20|287.15|284.35|286.99|284.19|287.15|284.35|286.99|284.19|0
1644479610000|2022-02-10 07:53:30|286.91|284.11|286.83|284.03|286.91|284.11|286.83|284.03|0
1644479620000|2022-02-10 07:53:40|286.91|284.11|286.83|284.03|286.91|284.11|286.83|284.03|0
1644479630000|2022-02-10 07:53:50|286.67|283.87|286.67|283.87|286.67|283.87|286.67|283.87|0
1644479650000|2022-02-10 07:54:10|286.83|284.03|286.91|284.11|286.91|284.11|286.83|284.03|0
1644479660000|2022-02-10 07:54:20|286.83|284.03|286.83|284.03|286.83|284.03|286.83|284.03|0
1644479680000|2022-02-10 07:54:40|286.99|284.19|286.99|284.19|286.99|284.19|286.99|284.19|0
1644479690000|2022-02-10 07:54:50|287.07|284.27|287.15|284.35|287.15|284.35|287.07|284.27|0
1644479700000|2022-02-10 07:55:00|287.07|284.27|286.91|284.11|287.07|284.27|286.83|284.03|0
1644479710000|2022-02-10 07:55:10|286.99|284.19|287.15|284.35|287.15|284.35|286.99|284.19|0
1644479720000|2022-02-10 07:55:20|287.3|284.5|287.3|284.5|287.3|284.5|287.3|284.5|0
1644479740000|2022-02-10 07:55:40|287.23|284.43|287.23|284.43|287.23|284.43|287.15|284.35|0
1644479750000|2022-02-10 07:55:50|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1644479760000|2022-02-10 07:56:00|287.23|284.43|287.46|284.66|287.46|284.66|287.23|284.43|0
1644479770000|2022-02-10 07:56:10|287.3|284.5|287.3|284.5|287.3|284.5|287.3|284.5|0
1644479790000|2022-02-10 07:56:30|287.23|284.43|287.07|284.27|287.23|284.43|287.07|284.27|0
1644479800000|2022-02-10 07:56:40|286.99|284.19|287.14|284.34|287.3|284.5|286.99|284.19|0
1644479820000|2022-02-10 07:57:00|286.99|284.19|286.99|284.19|287.07|284.27|286.99|284.19|0
1644479830000|2022-02-10 07:57:10|287.07|284.27|287.14|284.34|287.23|284.43|287.07|284.27|0
1644479840000|2022-02-10 07:57:20|286.99|284.19|286.99|284.19|287.14|284.34|286.99|284.19|0
1644479850000|2022-02-10 07:57:30|286.83|284.03|286.75|283.95|286.83|284.03|286.75|283.95|0
1644479860000|2022-02-10 07:57:40|286.67|283.87|286.03|283.23|286.67|283.87|286.03|283.23|0
1644479870000|2022-02-10 07:57:50|286.19|283.39|286.35|283.55|286.35|283.55|286.19|283.39|0
1644479880000|2022-02-10 07:58:00|286.43|283.63|286.35|283.55|286.51|283.71|286.35|283.55|0
1644479890000|2022-02-10 07:58:10|286.27|283.47|286.35|283.55|286.35|283.55|286.27|283.47|0
1644479900000|2022-02-10 07:58:20|286.51|283.71|286.51|283.71|286.51|283.71|286.51|283.71|0
1644479910000|2022-02-10 07:58:30|286.35|283.55|286.35|283.55|286.51|283.71|286.35|283.55|0
1644479920000|2022-02-10 07:58:40|286.19|283.39|286.19|283.39|286.19|283.39|286.19|283.39|0
1644479930000|2022-02-10 07:58:50|286.27|283.47|286.35|283.55|286.35|283.55|286.27|283.47|0
1644479940000|2022-02-10 07:59:00|286.19|283.39|286.35|283.55|286.35|283.55|286.19|283.39|0
1644479960000|2022-02-10 07:59:20|286.27|283.47|286.03|283.23|286.27|283.47|286.03|283.23|0
1644479970000|2022-02-10 07:59:30|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1644479980000|2022-02-10 07:59:40|286.03|283.23|285.87|283.07|286.03|283.23|285.87|283.07|0
1644479990000|2022-02-10 07:59:50|285.95|283.15|285.95|283.15|285.95|283.15|285.95|283.15|0
1644480000000|2022-02-10 08:00:00|285.87|283.07|286.03|283.23|286.27|283.47|285.87|283.07|0
1644480010000|2022-02-10 08:00:10|286.51|283.71|286.51|283.71|286.51|283.71|286.51|283.71|0
1644480020000|2022-02-10 08:00:20|286.19|283.39|286.75|283.95|286.75|283.95|286.19|283.39|0
1644480030000|2022-02-10 08:00:30|286.98|284.18|286.03|283.23|286.98|284.18|286.03|283.23|0
1644480040000|2022-02-10 08:00:40|286.19|283.39|286.35|283.55|286.43|283.63|286.19|283.39|0
1644480050000|2022-02-10 08:00:50|286.51|283.71|286.35|283.55|286.51|283.71|286.35|283.55|0
1644480060000|2022-02-10 08:01:00|286.27|283.47|286.19|283.39|286.27|283.47|285.71|282.91|0
1644480070000|2022-02-10 08:01:10|286.51|283.71|286.27|283.47|286.67|283.87|286.27|283.47|0
1644480080000|2022-02-10 08:01:20|285.95|283.15|285.55|282.75|285.95|283.15|285.55|282.75|0
1644480090000|2022-02-10 08:01:30|285.71|282.91|284.92|282.12|285.71|282.91|284.92|282.12|0
1644480100000|2022-02-10 08:01:40|284.76|281.96|285|282.2|285.08|282.28|284.76|281.96|0
1644480110000|2022-02-10 08:01:50|284.76|281.96|284.28|281.48|284.76|281.96|284.28|281.48|0
1644480120000|2022-02-10 08:02:00|284.44|281.64|284.6|281.8|284.6|281.8|284.44|281.64|0
1644480130000|2022-02-10 08:02:10|284.52|281.72|284.92|282.12|284.92|282.12|284.52|281.72|0
1644480140000|2022-02-10 08:02:20|284.68|281.88|284.92|282.12|285.08|282.28|284.68|281.88|0
1644480150000|2022-02-10 08:02:30|285.08|282.28|285.23|282.43|285.23|282.43|285.08|282.28|0
1644480160000|2022-02-10 08:02:40|285.08|282.28|284.92|282.12|285.08|282.28|284.92|282.12|0
1644480170000|2022-02-10 08:02:50|285|282.2|284.92|282.12|285|282.2|284.76|281.96|0
1644480180000|2022-02-10 08:03:00|285.08|282.28|284.76|281.96|285.08|282.28|284.76|281.96|0
1644480190000|2022-02-10 08:03:10|284.92|282.12|285.23|282.43|285.23|282.43|284.92|282.12|0
1644480200000|2022-02-10 08:03:20|285.07|282.27|285.07|282.27|285.23|282.43|285.07|282.27|0
1644480220000|2022-02-10 08:03:40|284.76|281.96|284.92|282.12|284.92|282.12|284.6|281.8|0
1644480230000|2022-02-10 08:03:50|284.76|281.96|285.07|282.27|285.07|282.27|284.76|281.96|0
1644480240000|2022-02-10 08:04:00|285|282.2|285|282.2|285|282.2|284.92|282.12|0
1644480250000|2022-02-10 08:04:10|285.07|282.27|285|282.2|285.07|282.27|285|282.2|0
1644480260000|2022-02-10 08:04:20|285.07|282.27|285.32|282.52|285.32|282.52|284.92|282.12|0
1644480270000|2022-02-10 08:04:30|285.39|282.59|285.63|282.83|285.63|282.83|285.32|282.52|0
1644480280000|2022-02-10 08:04:40|285.71|282.91|285.87|283.07|285.87|283.07|285.63|282.83|0
1644480290000|2022-02-10 08:04:50|286.03|283.23|286.35|283.55|286.43|283.63|286.03|283.23|0
1644480300000|2022-02-10 08:05:00|285.73|283.53|285.89|283.69|285.89|283.69|285.73|283.53|0
1644480310000|2022-02-10 08:05:10|286.04|283.84|286.36|284.16|286.36|284.16|285.97|283.77|0
1644480320000|2022-02-10 08:05:20|286.45|284.25|286.68|284.48|286.68|284.48|286.36|284.16|0
1644480330000|2022-02-10 08:05:30|286.61|284.41|286.68|284.48|286.68|284.48|286.36|284.16|0
1644480340000|2022-02-10 08:05:40|286.92|284.72|286.84|284.64|286.92|284.72|286.68|284.48|0
1644480350000|2022-02-10 08:05:50|287|284.8|286.92|284.72|287|284.8|286.84|284.64|0
1644480360000|2022-02-10 08:06:00|286.68|284.48|286.6|284.4|286.84|284.64|286.6|284.4|0
1644480370000|2022-02-10 08:06:10|286.68|284.48|286.84|284.64|286.84|284.64|286.6|284.4|0
1644480380000|2022-02-10 08:06:20|286.68|284.48|286.52|284.32|286.68|284.48|286.52|284.32|0
1644480390000|2022-02-10 08:06:30|286.68|284.48|286.68|284.48|286.68|284.48|286.52|284.32|0
1644480400000|2022-02-10 08:06:40|286.52|284.32|286.36|284.16|286.52|284.32|286.36|284.16|0
1644480410000|2022-02-10 08:06:50|286.52|284.32|286.52|284.32|286.52|284.32|286.52|284.32|0
1644480420000|2022-02-10 08:07:00|286.36|284.16|286.29|284.09|286.36|284.16|286.29|284.09|0
1644480430000|2022-02-10 08:07:10|286.36|284.16|286.68|284.48|286.68|284.48|286.36|284.16|0
1644480440000|2022-02-10 08:07:20|286.6|284.4|286.84|284.64|287|284.8|286.6|284.4|0
1644480450000|2022-02-10 08:07:30|286.92|284.72|286.52|284.32|286.92|284.72|286.52|284.32|0
1644480460000|2022-02-10 08:07:40|286.36|284.16|285.88|283.68|286.36|284.16|285.88|283.68|0
1644480470000|2022-02-10 08:07:50|286.13|283.93|286.29|284.09|286.29|284.09|286.04|283.84|0
1644480480000|2022-02-10 08:08:00|286.13|283.93|286.44|284.24|286.52|284.32|286.13|283.93|0
1644480490000|2022-02-10 08:08:10|286.36|284.16|286.44|284.24|286.44|284.24|286.13|283.93|0
1644480500000|2022-02-10 08:08:20|286.36|284.16|286.13|283.93|286.36|284.16|286.13|283.93|0
1644480510000|2022-02-10 08:08:30|286.2|284|286.36|284.16|286.36|284.16|286.2|284|0
1644480520000|2022-02-10 08:08:40|286.29|284.09|286.44|284.24|286.44|284.24|286.29|284.09|0
1644480530000|2022-02-10 08:08:50|286.36|284.16|286.29|284.09|286.36|284.16|286.29|284.09|0
1644480540000|2022-02-10 08:09:00|286.2|284|286.52|284.32|286.52|284.32|286.2|284|0
1644480550000|2022-02-10 08:09:10|286.68|284.48|286.52|284.32|286.68|284.48|286.52|284.32|0
1644480560000|2022-02-10 08:09:20|286.68|284.48|286.84|284.64|286.84|284.64|286.52|284.32|0
1644480570000|2022-02-10 08:09:30|287|284.8|286.92|284.72|287|284.8|286.92|284.72|0
1644480580000|2022-02-10 08:09:40|287|284.8|286.76|284.56|287|284.8|286.76|284.56|0
1644480590000|2022-02-10 08:09:50|286.84|284.64|286.84|284.64|286.84|284.64|286.68|284.48|0
1644480600000|2022-02-10 08:10:00|286.52|284.32|286.52|284.32|286.52|284.32|286.52|284.32|0
1644480610000|2022-02-10 08:10:10|286.68|284.48|286.36|284.16|286.68|284.48|286.36|284.16|0
1644480620000|2022-02-10 08:10:20|286.2|284|286.68|284.48|286.68|284.48|286.2|284|0
1644480630000|2022-02-10 08:10:30|286.52|284.32|286.68|284.48|286.68|284.48|286.52|284.32|0
1644480640000|2022-02-10 08:10:40|286.52|284.32|286.52|284.32|286.52|284.32|286.44|284.24|0
1644480650000|2022-02-10 08:10:50|286.76|284.56|286.68|284.48|286.76|284.56|286.68|284.48|0
1644480660000|2022-02-10 08:11:00|286.6|284.4|286.2|284|286.6|284.4|286.2|284|0
1644480670000|2022-02-10 08:11:10|286.04|283.84|286.2|284|286.28|284.08|286.04|283.84|0
1644480680000|2022-02-10 08:11:20|286.04|283.84|285.88|283.68|286.04|283.84|285.88|283.68|0
1644480690000|2022-02-10 08:11:30|286.04|283.84|285.88|283.68|286.04|283.84|285.88|283.68|0
1644480700000|2022-02-10 08:11:40|285.72|283.52|285.56|283.36|285.72|283.52|285.56|283.36|0
1644480710000|2022-02-10 08:11:50|285.72|283.52|285.33|283.13|285.72|283.52|285.33|283.13|0
1644480720000|2022-02-10 08:12:00|285.25|283.05|285.01|282.81|285.25|283.05|285.01|282.81|0
1644480730000|2022-02-10 08:12:10|284.93|282.73|284.69|282.49|284.93|282.73|284.69|282.49|0
1644480740000|2022-02-10 08:12:20|284.61|282.41|284.77|282.57|284.85|282.65|284.61|282.41|0
1644480750000|2022-02-10 08:12:30|284.61|282.41|284.61|282.41|284.61|282.41|284.61|282.41|0
1644480760000|2022-02-10 08:12:40|284.69|282.49|284.85|282.65|284.85|282.65|284.69|282.49|0
1644480770000|2022-02-10 08:12:50|284.93|282.73|284.69|282.49|284.93|282.73|284.61|282.41|0
1644480780000|2022-02-10 08:13:00|284.61|282.41|284.29|282.09|284.61|282.41|284.29|282.09|0
1644480790000|2022-02-10 08:13:10|284.14|281.94|284.14|281.94|284.14|281.94|284.14|281.94|0
1644480800000|2022-02-10 08:13:20|284.06|281.86|283.82|281.62|284.06|281.86|283.82|281.62|0
1644480810000|2022-02-10 08:13:30|283.9|281.7|283.82|281.62|283.9|281.7|283.82|281.62|0
1644480820000|2022-02-10 08:13:40|283.98|281.78|283.82|281.62|283.98|281.78|283.82|281.62|0
1644480830000|2022-02-10 08:13:50|283.9|281.7|284.14|281.94|284.14|281.94|283.9|281.7|0
1644480840000|2022-02-10 08:14:00|283.98|281.78|284.06|281.86|284.14|281.94|283.98|281.78|0
1644480850000|2022-02-10 08:14:10|284.14|281.94|284.29|282.09|284.29|282.09|284.14|281.94|0
1644480860000|2022-02-10 08:14:20|284.22|282.02|284.14|281.94|284.22|282.02|284.14|281.94|0
1644480870000|2022-02-10 08:14:30|283.98|281.78|284.14|281.94|284.29|282.09|283.98|281.78|0
1644480880000|2022-02-10 08:14:40|283.98|281.78|284.14|281.94|284.14|281.94|283.98|281.78|0
1644480900000|2022-02-10 08:15:00|284.22|282.02|284.45|282.25|284.45|282.25|284.22|282.02|0
1644480910000|2022-02-10 08:15:10|284.61|282.41|285.25|283.05|285.25|283.05|284.61|282.41|0
1644480920000|2022-02-10 08:15:20|285.33|283.13|285.33|283.13|285.4|283.2|285.33|283.13|0
1644480930000|2022-02-10 08:15:30|285.4|283.2|285.88|283.68|285.88|283.68|285.4|283.2|0
1644480940000|2022-02-10 08:15:40|285.72|283.52|285.72|283.52|285.72|283.52|285.72|283.52|0
1644480960000|2022-02-10 08:16:00|285.88|283.68|286.52|284.32|286.52|284.32|285.88|283.68|0
1644480970000|2022-02-10 08:16:10|286.68|284.48|286.76|284.56|286.84|284.64|286.68|284.48|0
1644480980000|2022-02-10 08:16:20|286.68|284.48|286.84|284.64|286.84|284.64|286.68|284.48|0
1644480990000|2022-02-10 08:16:30|287|284.8|287|284.8|287|284.8|286.92|284.72|0
1644481000000|2022-02-10 08:16:40|287.15|284.95|287.63|285.43|287.63|285.43|287.15|284.95|0
1644481010000|2022-02-10 08:16:50|287.47|285.27|287.56|285.36|287.63|285.43|287.47|285.27|0
1644481020000|2022-02-10 08:17:00|287.47|285.27|287.15|284.95|287.47|285.27|287.15|284.95|0
1644481030000|2022-02-10 08:17:10|287.08|284.88|287.47|285.27|287.47|285.27|287.08|284.88|0
1644481040000|2022-02-10 08:17:20|287.31|285.11|287.24|285.04|287.31|285.11|287.24|285.04|0
1644481050000|2022-02-10 08:17:30|287.15|284.95|286.84|284.64|287.15|284.95|286.84|284.64|0
1644481060000|2022-02-10 08:17:40|286.99|284.79|286.99|284.79|287.08|284.88|286.99|284.79|0
1644481070000|2022-02-10 08:17:50|287.08|284.88|287.15|284.95|287.15|284.95|287.08|284.88|0
1644481080000|2022-02-10 08:18:00|287.31|285.11|287.63|285.43|287.63|285.43|287.31|285.11|0
1644481090000|2022-02-10 08:18:10|287.56|285.36|287.47|285.27|287.56|285.36|287.47|285.27|0
1644481100000|2022-02-10 08:18:20|287.63|285.43|287.15|284.95|287.63|285.43|287.15|284.95|0
1644481110000|2022-02-10 08:18:30|286.99|284.79|287.31|285.11|287.31|285.11|286.83|284.63|0
1644481120000|2022-02-10 08:18:40|287.63|285.43|287.47|285.27|287.63|285.43|287.47|285.27|0
1644481130000|2022-02-10 08:18:50|287.31|285.11|287.31|285.11|287.31|285.11|287.31|285.11|0
1644481140000|2022-02-10 08:19:00|287.47|285.27|287.47|285.27|287.47|285.27|287.31|285.11|0
1644481150000|2022-02-10 08:19:10|287.4|285.2|287.63|285.43|287.63|285.43|287.4|285.2|0
1644481160000|2022-02-10 08:19:20|287.56|285.36|287.47|285.27|287.56|285.36|287.47|285.27|0
1644481170000|2022-02-10 08:19:30|287.63|285.43|287.63|285.43|287.79|285.59|287.63|285.43|0
1644481180000|2022-02-10 08:19:40|287.79|285.59|287.63|285.43|287.79|285.59|287.63|285.43|0
1644481190000|2022-02-10 08:19:50|287.71|285.51|287.63|285.43|287.71|285.51|287.63|285.43|0
1644481200000|2022-02-10 08:20:00|287.71|285.51|288.43|286.23|288.43|286.23|287.71|285.51|0
1644481210000|2022-02-10 08:20:10|288.27|286.07|289.15|286.95|289.15|286.95|288.27|286.07|0
1644481220000|2022-02-10 08:20:20|289.23|287.03|289.23|287.03|289.39|287.19|289.23|287.03|0
1644481230000|2022-02-10 08:20:30|289.39|287.19|289.55|287.35|289.55|287.35|289.23|287.03|0
1644481240000|2022-02-10 08:20:40|289.39|287.19|289.71|287.51|289.71|287.51|289.39|287.19|0
1644481250000|2022-02-10 08:20:50|289.47|287.27|289.15|286.95|289.47|287.27|289.07|286.87|0
1644481260000|2022-02-10 08:21:00|289.07|286.87|288.27|286.07|289.07|286.87|288.27|286.07|0
1644481270000|2022-02-10 08:21:10|288.43|286.23|288.35|286.15|288.43|286.23|288.27|286.07|0
1644481280000|2022-02-10 08:21:20|288.43|286.23|288.59|286.39|288.59|286.39|288.43|286.23|0
1644481290000|2022-02-10 08:21:30|288.67|286.47|288.91|286.71|288.91|286.71|288.59|286.39|0
1644481300000|2022-02-10 08:21:40|289.07|286.87|288.91|286.71|289.07|286.87|288.91|286.71|0
1644481310000|2022-02-10 08:21:50|288.83|286.63|288.91|286.71|288.91|286.71|288.75|286.55|0
1644481320000|2022-02-10 08:22:00|288.75|286.55|288.67|286.47|288.91|286.71|288.67|286.47|0
1644481330000|2022-02-10 08:22:10|288.75|286.55|288.59|286.39|288.75|286.55|288.59|286.39|0
1644481340000|2022-02-10 08:22:20|288.43|286.23|288.27|286.07|288.43|286.23|288.27|286.07|0
1644481350000|2022-02-10 08:22:30|288.11|285.91|288.11|285.91|288.11|285.91|288.11|285.91|0
1644481360000|2022-02-10 08:22:40|287.79|285.59|287.79|285.59|287.79|285.59|287.79|285.59|0
1644481370000|2022-02-10 08:22:50|287.63|285.43|287.79|285.59|287.87|285.67|287.63|285.43|0
1644481380000|2022-02-10 08:23:00|287.95|285.75|287.79|285.59|287.95|285.75|287.71|285.51|0
1644481390000|2022-02-10 08:23:10|287.63|285.43|287.15|284.95|287.63|285.43|287.15|284.95|0
1644481400000|2022-02-10 08:23:20|286.99|284.79|287.07|284.87|287.07|284.87|286.92|284.72|0
1644481410000|2022-02-10 08:23:30|286.92|284.72|286.83|284.63|286.99|284.79|286.83|284.63|0
1644481420000|2022-02-10 08:23:40|286.99|284.79|286.67|284.47|286.99|284.79|286.67|284.47|0
1644481430000|2022-02-10 08:23:50|286.83|284.63|286.99|284.79|286.99|284.79|286.83|284.63|0
1644481440000|2022-02-10 08:24:00|287.31|285.11|286.99|284.79|287.31|285.11|286.99|284.79|0
1644481450000|2022-02-10 08:24:10|286.51|284.31|286.67|284.47|286.67|284.47|286.51|284.31|0
1644481460000|2022-02-10 08:24:20|286.83|284.63|286.67|284.47|286.83|284.63|286.67|284.47|0
1644481470000|2022-02-10 08:24:30|286.51|284.31|286.6|284.4|286.6|284.4|286.51|284.31|0
1644481480000|2022-02-10 08:24:40|286.51|284.31|286.6|284.4|286.67|284.47|286.51|284.31|0
1644481490000|2022-02-10 08:24:50|286.83|284.63|287.15|284.95|287.15|284.95|286.83|284.63|0
1644481500000|2022-02-10 08:25:00|287.31|285.11|286.99|284.79|287.31|285.11|286.99|284.79|0
1644481510000|2022-02-10 08:25:10|287.15|284.95|287.23|285.03|287.23|285.03|287.15|284.95|0
1644481520000|2022-02-10 08:25:20|287.15|284.95|286.99|284.79|287.15|284.95|286.99|284.79|0
1644481530000|2022-02-10 08:25:30|287.15|284.95|287.23|285.03|287.23|285.03|287.15|284.95|0
1644481540000|2022-02-10 08:25:40|287.15|284.95|287.47|285.27|287.47|285.27|287.15|284.95|0
1644481550000|2022-02-10 08:25:50|287.31|285.11|287.63|285.43|287.63|285.43|287.31|285.11|0
1644481560000|2022-02-10 08:26:00|287.55|285.35|287.79|285.59|287.79|285.59|287.47|285.27|0
1644481570000|2022-02-10 08:26:10|287.95|285.75|288.19|285.99|288.19|285.99|287.95|285.75|0
1644481580000|2022-02-10 08:26:20|288.27|286.07|288.43|286.23|288.59|286.39|288.27|286.07|0
1644481590000|2022-02-10 08:26:30|288.51|286.31|288.75|286.55|288.75|286.55|288.51|286.31|0
1644481600000|2022-02-10 08:26:40|288.59|286.39|288.59|286.39|288.75|286.55|288.59|286.39|0
1644481610000|2022-02-10 08:26:50|288.43|286.23|288.43|286.23|288.43|286.23|288.43|286.23|0
1644481620000|2022-02-10 08:27:00|288.59|286.39|288.59|286.39|288.91|286.71|288.59|286.39|0
1644481630000|2022-02-10 08:27:10|288.91|286.71|288.59|286.39|288.91|286.71|288.59|286.39|0
1644481640000|2022-02-10 08:27:20|288.43|286.23|288.27|286.07|288.43|286.23|288.27|286.07|0
1644481650000|2022-02-10 08:27:30|288.11|285.91|288.11|285.91|288.11|285.91|288.03|285.83|0
1644481660000|2022-02-10 08:27:40|288.27|286.07|288.27|286.07|288.35|286.15|288.19|285.99|0
1644481670000|2022-02-10 08:27:50|288.11|285.91|288.35|286.15|288.35|286.15|288.11|285.91|0
1644481680000|2022-02-10 08:28:00|288.59|286.39|288.11|285.91|288.59|286.39|288.11|285.91|0
1644481690000|2022-02-10 08:28:10|287.87|285.67|287.79|285.59|287.95|285.75|287.79|285.59|0
1644481700000|2022-02-10 08:28:20|288.11|285.91|288.19|285.99|288.19|285.99|288.11|285.91|0
1644481710000|2022-02-10 08:28:30|288.11|285.91|288.27|286.07|288.43|286.23|288.11|285.91|0
1644481720000|2022-02-10 08:28:40|288.59|286.39|288.91|286.71|288.91|286.71|288.59|286.39|0
1644481730000|2022-02-10 08:28:50|288.99|286.79|289.23|287.03|289.39|287.19|288.99|286.79|0
1644481740000|2022-02-10 08:29:00|289.39|287.19|289.55|287.35|289.71|287.51|289.39|287.19|0
1644481750000|2022-02-10 08:29:10|289.47|287.27|289.79|287.59|289.79|287.59|289.47|287.27|0
1644481760000|2022-02-10 08:29:20|289.71|287.51|289.71|287.51|289.71|287.51|289.63|287.43|0
1644481770000|2022-02-10 08:29:30|289.63|287.43|289.55|287.35|289.71|287.51|289.55|287.35|0
1644481780000|2022-02-10 08:29:40|289.47|287.27|289.31|287.11|289.47|287.27|289.31|287.11|0
1644481790000|2022-02-10 08:29:50|289.23|287.03|289.23|287.03|289.23|287.03|289.15|286.95|0
1644481800000|2022-02-10 08:30:00|289.31|287.11|289.23|287.03|289.39|287.19|289.23|287.03|0
1644481810000|2022-02-10 08:30:10|289.39|287.19|289.07|286.87|289.39|287.19|289.07|286.87|0
1644481820000|2022-02-10 08:30:20|288.91|286.71|288.59|286.39|288.91|286.71|288.59|286.39|0
1644481830000|2022-02-10 08:30:30|288.43|286.23|288.59|286.39|288.59|286.39|288.43|286.23|0
1644481840000|2022-02-10 08:30:40|288.99|286.79|289.15|286.95|289.23|287.03|288.99|286.79|0
1644481850000|2022-02-10 08:30:50|289.07|286.87|289.07|286.87|289.31|287.11|289.07|286.87|0
1644481860000|2022-02-10 08:31:00|289.23|287.03|289.23|287.03|289.23|287.03|288.99|286.79|0
1644481870000|2022-02-10 08:31:10|289.07|286.87|289.07|286.87|289.07|286.87|289.07|286.87|0
1644481880000|2022-02-10 08:31:20|288.91|286.71|288.59|286.39|289.23|287.03|288.59|286.39|0
1644481890000|2022-02-10 08:31:30|288.27|286.07|288.51|286.31|288.51|286.31|288.27|286.07|0
1644481900000|2022-02-10 08:31:40|288.59|286.39|288.9|286.7|288.9|286.7|288.51|286.31|0
1644481910000|2022-02-10 08:31:50|289.06|286.86|288.9|286.7|289.06|286.86|288.9|286.7|0
1644481920000|2022-02-10 08:32:00|288.99|286.79|289.22|287.02|289.22|287.02|288.99|286.79|0
1644481930000|2022-02-10 08:32:10|289.39|287.19|289.06|286.86|289.39|287.19|289.06|286.86|0
1644481940000|2022-02-10 08:32:20|288.9|286.7|288.58|286.38|288.9|286.7|288.58|286.38|0
1644481950000|2022-02-10 08:32:30|288.42|286.22|288.58|286.38|288.74|286.54|288.42|286.22|0
1644481960000|2022-02-10 08:32:40|288.74|286.54|288.74|286.54|288.9|286.7|288.74|286.54|0
1644481970000|2022-02-10 08:32:50|288.83|286.63|288.67|286.47|288.83|286.63|288.67|286.47|0
1644481980000|2022-02-10 08:33:00|288.74|286.54|288.58|286.38|288.74|286.54|288.58|286.38|0
1644481990000|2022-02-10 08:33:10|288.67|286.47|288.74|286.54|288.74|286.54|288.58|286.38|0
1644482000000|2022-02-10 08:33:20|288.83|286.63|288.74|286.54|288.9|286.7|288.74|286.54|0
1644482010000|2022-02-10 08:33:30|288.58|286.38|288.58|286.38|288.58|286.38|288.42|286.22|0
1644482020000|2022-02-10 08:33:40|288.51|286.31|288.42|286.22|288.58|286.38|288.42|286.22|0
1644482030000|2022-02-10 08:33:50|288.58|286.38|288.26|286.06|288.58|286.38|288.26|286.06|0
1644482040000|2022-02-10 08:34:00|288.35|286.15|288.26|286.06|288.35|286.15|288.1|285.9|0
1644482060000|2022-02-10 08:34:20|288.35|286.15|289.06|286.86|289.06|286.86|288.35|286.15|0
1644482070000|2022-02-10 08:34:30|289.15|286.95|289.38|287.18|289.63|287.43|289.15|286.95|0
1644482080000|2022-02-10 08:34:40|289.54|287.34|289.86|287.66|289.86|287.66|289.54|287.34|0
1644482090000|2022-02-10 08:34:50|289.7|287.5|289.63|287.43|289.7|287.5|289.63|287.43|0
1644482100000|2022-02-10 08:35:00|289.7|287.5|289.38|287.18|289.7|287.5|289.38|287.18|0
1644482110000|2022-02-10 08:35:10|289.06|286.86|288.83|286.63|289.06|286.86|288.83|286.63|0
1644482120000|2022-02-10 08:35:20|289.06|286.86|288.67|286.47|289.22|287.02|288.67|286.47|0
1644482130000|2022-02-10 08:35:30|288.74|286.54|288.42|286.22|288.74|286.54|288.26|286.06|0
1644482140000|2022-02-10 08:35:40|288.26|286.06|288.58|286.38|288.58|286.38|288.26|286.06|0
1644482150000|2022-02-10 08:35:50|288.9|286.7|288.99|286.79|289.15|286.95|288.9|286.7|0
1644482160000|2022-02-10 08:36:00|289.38|287.18|289.54|287.34|289.54|287.34|289.22|287.02|0
1644482170000|2022-02-10 08:36:10|289.7|287.5|289.86|287.66|289.86|287.66|289.54|287.34|0
1644482180000|2022-02-10 08:36:20|290.02|287.82|289.95|287.75|290.02|287.82|289.95|287.75|0
1644482190000|2022-02-10 08:36:30|289.86|287.66|289.86|287.66|289.86|287.66|289.7|287.5|0
1644482200000|2022-02-10 08:36:40|289.63|287.43|289.22|287.02|289.63|287.43|289.22|287.02|0
1644482210000|2022-02-10 08:36:50|289.06|286.86|288.99|286.79|289.15|286.95|288.99|286.79|0
1644482220000|2022-02-10 08:37:00|288.9|286.7|289.22|287.02|289.22|287.02|288.9|286.7|0
1644482230000|2022-02-10 08:37:10|289.38|287.18|289.06|286.86|289.38|287.18|289.06|286.86|0
1644482240000|2022-02-10 08:37:20|289.22|287.02|289.22|287.02|289.22|287.02|289.06|286.86|0
1644482250000|2022-02-10 08:37:30|289.31|287.11|289.38|287.18|289.38|287.18|289.31|287.11|0
1644482260000|2022-02-10 08:37:40|289.31|287.11|289.63|287.43|289.63|287.43|289.31|287.11|0
1644482270000|2022-02-10 08:37:50|289.7|287.5|289.7|287.5|289.86|287.66|289.7|287.5|0
1644482280000|2022-02-10 08:38:00|289.79|287.59|289.54|287.34|289.79|287.59|289.54|287.34|0
1644482290000|2022-02-10 08:38:10|289.38|287.18|289.15|286.95|289.38|287.18|289.15|286.95|0
1644482300000|2022-02-10 08:38:20|289.06|286.86|288.9|286.7|289.06|286.86|288.9|286.7|0
1644482310000|2022-02-10 08:38:30|289.06|286.86|289.22|287.02|289.22|287.02|289.06|286.86|0
1644482320000|2022-02-10 08:38:40|289.06|286.86|288.98|286.78|289.06|286.86|288.98|286.78|0
1644482330000|2022-02-10 08:38:50|289.31|287.11|289.7|287.5|289.7|287.5|289.31|287.11|0
1644482340000|2022-02-10 08:39:00|289.54|287.34|289.63|287.43|289.86|287.66|289.47|287.27|0
1644482350000|2022-02-10 08:39:10|289.54|287.34|289.38|287.18|289.54|287.34|289.3|287.1|0
1644482360000|2022-02-10 08:39:20|289.3|287.1|289.54|287.34|289.7|287.5|289.3|287.1|0
1644482370000|2022-02-10 08:39:30|289.47|287.27|289.54|287.34|289.63|287.43|289.47|287.27|0
1644482380000|2022-02-10 08:39:40|289.38|287.18|289.54|287.34|289.54|287.34|289.38|287.18|0
1644482390000|2022-02-10 08:39:50|289.06|286.86|289.06|286.86|289.14|286.94|289.06|286.86|0
1644482400000|2022-02-10 08:40:00|288.9|286.7|288.9|286.7|288.9|286.7|288.9|286.7|0
1644482410000|2022-02-10 08:40:10|288.98|286.78|288.9|286.7|288.98|286.78|288.9|286.7|0
1644482420000|2022-02-10 08:40:20|288.74|286.54|288.9|286.7|289.06|286.86|288.74|286.54|0
1644482430000|2022-02-10 08:40:30|289.06|286.86|289.14|286.94|289.22|287.02|289.06|286.86|0
1644482440000|2022-02-10 08:40:40|289.22|287.02|288.9|286.7|289.22|287.02|288.9|286.7|0
1644482450000|2022-02-10 08:40:50|288.82|286.62|288.9|286.7|288.9|286.7|288.82|286.62|0
1644482460000|2022-02-10 08:41:00|288.98|286.78|288.98|286.78|289.06|286.86|288.98|286.78|0
1644482470000|2022-02-10 08:41:10|288.74|286.54|288.9|286.7|288.9|286.7|288.74|286.54|0
1644482480000|2022-02-10 08:41:20|288.82|286.62|288.74|286.54|288.82|286.62|288.74|286.54|0
1644482490000|2022-02-10 08:41:30|288.58|286.38|288.9|286.7|288.9|286.7|288.58|286.38|0
1644482500000|2022-02-10 08:41:40|289.06|286.86|288.82|286.62|289.06|286.86|288.82|286.62|0
1644482510000|2022-02-10 08:41:50|289.06|286.86|289.54|287.34|289.54|287.34|289.06|286.86|0
1644482520000|2022-02-10 08:42:00|289.38|287.18|289.54|287.34|289.54|287.34|289.3|287.1|0
1644482530000|2022-02-10 08:42:10|289.62|287.42|289.54|287.34|289.62|287.42|289.54|287.34|0
1644482540000|2022-02-10 08:42:20|289.7|287.5|289.46|287.26|289.7|287.5|289.46|287.26|0
1644482550000|2022-02-10 08:42:30|289.38|287.18|289.3|287.1|289.38|287.18|289.3|287.1|0
1644482560000|2022-02-10 08:42:40|289.22|287.02|289.54|287.34|289.54|287.34|289.22|287.02|0
1644482570000|2022-02-10 08:42:50|289.62|287.42|289.86|287.66|289.86|287.66|289.62|287.42|0
1644482580000|2022-02-10 08:43:00|290.02|287.82|289.86|287.66|290.02|287.82|289.86|287.66|0
1644482590000|2022-02-10 08:43:10|290.02|287.82|290.5|288.3|290.5|288.3|290.02|287.82|0
1644482600000|2022-02-10 08:43:20|290.66|288.46|290.66|288.46|290.82|288.62|290.66|288.46|0
1644482610000|2022-02-10 08:43:30|290.91|288.71|290.98|288.78|290.98|288.78|290.82|288.62|0
1644482620000|2022-02-10 08:43:40|290.82|288.62|290.66|288.46|290.82|288.62|290.66|288.46|0
1644482630000|2022-02-10 08:43:50|290.75|288.55|291.31|289.11|291.31|289.11|290.75|288.55|0
1644482640000|2022-02-10 08:44:00|291.47|289.27|291.71|289.51|291.71|289.51|291.47|289.27|0
1644482650000|2022-02-10 08:44:10|292.36|290.16|292.27|290.07|292.43|290.23|292.27|290.07|0
1644482660000|2022-02-10 08:44:20|292.59|290.39|292.27|290.07|292.59|290.39|292.27|290.07|0
1644482670000|2022-02-10 08:44:30|292.43|290.23|291.95|289.75|292.43|290.23|291.95|289.75|0
1644482680000|2022-02-10 08:44:40|291.79|289.59|291.79|289.59|291.95|289.75|291.79|289.59|0
1644482690000|2022-02-10 08:44:50|291.63|289.43|291.79|289.59|291.79|289.59|291.63|289.43|0
1644482700000|2022-02-10 08:45:00|291.95|289.75|291.47|289.27|291.95|289.75|291.47|289.27|0
1644482710000|2022-02-10 08:45:10|291.63|289.43|291.63|289.43|291.63|289.43|291.47|289.27|0
1644482720000|2022-02-10 08:45:20|291.71|289.51|291.63|289.43|291.71|289.51|291.63|289.43|0
1644482730000|2022-02-10 08:45:30|291.79|289.59|292.03|289.83|292.03|289.83|291.79|289.59|0
1644482740000|2022-02-10 08:45:40|291.79|289.59|292.03|289.83|292.27|290.07|291.79|289.59|0
1644482750000|2022-02-10 08:45:50|292.11|289.91|291.95|289.75|292.11|289.91|291.95|289.75|0
1644482760000|2022-02-10 08:46:00|292.03|289.83|292.27|290.07|292.27|290.07|292.03|289.83|0
1644482770000|2022-02-10 08:46:10|291.95|289.75|291.79|289.59|291.95|289.75|291.79|289.59|0
1644482780000|2022-02-10 08:46:20|291.95|289.75|291.79|289.59|291.95|289.75|291.63|289.43|0
1644482790000|2022-02-10 08:46:30|291.87|289.67|292.03|289.83|292.03|289.83|291.87|289.67|0
1644482800000|2022-02-10 08:46:40|292.27|290.07|292.43|290.23|292.59|290.39|292.27|290.07|0
1644482810000|2022-02-10 08:46:50|292.27|290.07|291.63|289.43|292.27|290.07|291.63|289.43|0
1644482820000|2022-02-10 08:47:00|291.79|289.59|292.11|289.91|292.11|289.91|291.79|289.59|0
1644482830000|2022-02-10 08:47:10|291.95|289.75|291.87|289.67|291.95|289.75|291.63|289.43|0
1644482840000|2022-02-10 08:47:20|292.11|289.91|291.47|289.27|292.11|289.91|291.47|289.27|0
1644482850000|2022-02-10 08:47:30|291.63|289.43|291.71|289.51|291.71|289.51|291.63|289.43|0
1644482860000|2022-02-10 08:47:40|291.63|289.43|291.63|289.43|291.63|289.43|291.46|289.26|0
1644482870000|2022-02-10 08:47:50|291.79|289.59|291.71|289.51|291.79|289.59|291.71|289.51|0
1644482880000|2022-02-10 08:48:00|291.79|289.59|291.55|289.35|291.79|289.59|291.55|289.35|0
1644482890000|2022-02-10 08:48:10|291.63|289.43|291.46|289.26|291.63|289.43|291.46|289.26|0
1644482900000|2022-02-10 08:48:20|291.55|289.35|291.23|289.03|291.55|289.35|291.14|288.94|0
1644482910000|2022-02-10 08:48:30|291.14|288.94|290.98|288.78|291.14|288.94|290.98|288.78|0
1644482920000|2022-02-10 08:48:40|290.74|288.54|290.98|288.78|290.98|288.78|290.74|288.54|0
1644482930000|2022-02-10 08:48:50|290.82|288.62|290.5|288.3|290.82|288.62|290.5|288.3|0
1644482940000|2022-02-10 08:49:00|290.42|288.22|290.66|288.46|290.66|288.46|290.42|288.22|0
1644482960000|2022-02-10 08:49:20|290.9|288.7|291.14|288.94|291.14|288.94|290.9|288.7|0
1644482970000|2022-02-10 08:49:30|291.07|288.87|291.14|288.94|291.14|288.94|291.07|288.87|0
1644482980000|2022-02-10 08:49:40|291.3|289.1|291.46|289.26|291.63|289.43|291.3|289.1|0
1644482990000|2022-02-10 08:49:50|291.39|289.19|291.14|288.94|291.39|289.19|291.14|288.94|0
1644483000000|2022-02-10 08:50:00|291.3|289.1|291.23|289.03|291.39|289.19|291.23|289.03|0
1644483010000|2022-02-10 08:50:10|291.3|289.1|291.39|289.19|291.46|289.26|291.3|289.1|0
1644483020000|2022-02-10 08:50:20|291.46|289.26|290.98|288.78|291.46|289.26|290.98|288.78|0
1644483030000|2022-02-10 08:50:30|290.82|288.62|290.98|288.78|290.98|288.78|290.74|288.54|0
1644483040000|2022-02-10 08:50:40|290.9|288.7|290.9|288.7|290.9|288.7|290.9|288.7|0
1644483050000|2022-02-10 08:50:50|290.82|288.62|291.06|288.86|291.06|288.86|290.82|288.62|0
1644483060000|2022-02-10 08:51:00|291.14|288.94|291.3|289.1|291.39|289.19|291.14|288.94|0
1644483070000|2022-02-10 08:51:10|291.23|289.03|291.23|289.03|291.23|289.03|291.23|289.03|0
1644483080000|2022-02-10 08:51:20|291.14|288.94|291.14|288.94|291.23|289.03|291.14|288.94|0
1644483090000|2022-02-10 08:51:30|291.3|289.1|291.14|288.94|291.3|289.1|291.14|288.94|0
1644483100000|2022-02-10 08:51:40|291.46|289.26|291.46|289.26|291.46|289.26|291.46|289.26|0
1644483110000|2022-02-10 08:51:50|291.55|289.35|291.3|289.1|291.55|289.35|291.3|289.1|0
1644483120000|2022-02-10 08:52:00|291.46|289.26|291.62|289.42|291.78|289.58|291.46|289.26|0
1644483130000|2022-02-10 08:52:10|291.55|289.35|291.46|289.26|291.55|289.35|291.46|289.26|0
1644483140000|2022-02-10 08:52:20|291.62|289.42|291.46|289.26|291.62|289.42|291.46|289.26|0
1644483150000|2022-02-10 08:52:30|291.3|289.1|291.46|289.26|291.46|289.26|291.3|289.1|0
1644483160000|2022-02-10 08:52:40|291.55|289.35|291.46|289.26|291.62|289.42|291.46|289.26|0
1644483170000|2022-02-10 08:52:50|291.3|289.1|291.3|289.1|291.3|289.1|291.3|289.1|0
1644483180000|2022-02-10 08:53:00|291.46|289.26|291.46|289.26|291.46|289.26|291.3|289.1|0
1644483190000|2022-02-10 08:53:10|291.3|289.1|291.55|289.35|291.55|289.35|291.3|289.1|0
1644483200000|2022-02-10 08:53:20|291.62|289.42|291.46|289.26|291.62|289.42|291.46|289.26|0
1644483210000|2022-02-10 08:53:30|291.62|289.42|291.46|289.26|291.62|289.42|291.3|289.1|0
1644483220000|2022-02-10 08:53:40|291.3|289.1|290.98|288.78|291.3|289.1|290.82|288.62|0
1644483230000|2022-02-10 08:53:50|291.06|288.86|291.46|289.26|291.46|289.26|291.06|288.86|0
1644483240000|2022-02-10 08:54:00|291.95|289.75|291.94|289.74|291.95|289.75|291.87|289.67|0
1644483250000|2022-02-10 08:54:10|291.78|289.58|291.87|289.67|291.94|289.74|291.78|289.58|0
1644483260000|2022-02-10 08:54:20|291.78|289.58|291.62|289.42|291.78|289.58|291.62|289.42|0
1644483280000|2022-02-10 08:54:40|291.46|289.26|291.46|289.26|291.62|289.42|291.46|289.26|0
1644483290000|2022-02-10 08:54:50|291.3|289.1|291.46|289.26|291.46|289.26|291.3|289.1|0
1644483300000|2022-02-10 08:55:00|291.62|289.42|291.62|289.42|291.62|289.42|291.46|289.26|0
1644483310000|2022-02-10 08:55:10|291.46|289.26|290.98|288.78|291.46|289.26|290.98|288.78|0
1644483320000|2022-02-10 08:55:20|290.82|288.62|291.14|288.94|291.14|288.94|290.82|288.62|0
1644483330000|2022-02-10 08:55:30|291.38|289.18|291.3|289.1|291.38|289.18|291.3|289.1|0
1644483340000|2022-02-10 08:55:40|291.38|289.18|291.46|289.26|291.46|289.26|291.3|289.1|0
1644483350000|2022-02-10 08:55:50|291.78|289.58|291.46|289.26|291.78|289.58|291.46|289.26|0
1644483360000|2022-02-10 08:56:00|291.62|289.42|291.78|289.58|291.78|289.58|291.62|289.42|0
1644483370000|2022-02-10 08:56:10|291.94|289.74|291.78|289.58|291.94|289.74|291.78|289.58|0
1644483380000|2022-02-10 08:56:20|291.94|289.74|291.46|289.26|291.94|289.74|291.46|289.26|0
1644483390000|2022-02-10 08:56:30|291.62|289.42|291.87|289.67|291.87|289.67|291.62|289.42|0
1644483400000|2022-02-10 08:56:40|291.94|289.74|291.87|289.67|291.94|289.74|291.87|289.67|0
1644483410000|2022-02-10 08:56:50|291.94|289.74|291.62|289.42|291.94|289.74|291.62|289.42|0
1644483420000|2022-02-10 08:57:00|291.54|289.34|291.54|289.34|291.54|289.34|291.54|289.34|0
1644483430000|2022-02-10 08:57:10|291.46|289.26|291.78|289.58|291.78|289.58|291.46|289.26|0
1644483440000|2022-02-10 08:57:20|291.54|289.34|291.54|289.34|291.62|289.42|291.54|289.34|0
1644483450000|2022-02-10 08:57:30|291.46|289.26|291.46|289.26|291.46|289.26|291.38|289.18|0
1644483460000|2022-02-10 08:57:40|291.78|289.58|291.94|289.74|291.94|289.74|291.78|289.58|0
1644483470000|2022-02-10 08:57:50|291.87|289.67|291.87|289.67|291.87|289.67|291.87|289.67|0
1644483480000|2022-02-10 08:58:00|291.94|289.74|292.19|289.99|292.19|289.99|291.94|289.74|0
1644483490000|2022-02-10 08:58:10|292.27|290.07|292.1|289.9|292.27|290.07|292.1|289.9|0
1644483500000|2022-02-10 08:58:20|292.27|290.07|292.59|290.39|292.59|290.39|292.27|290.07|0
1644483510000|2022-02-10 08:58:30|292.43|290.23|292.43|290.23|292.43|290.23|292.43|290.23|0
1644483520000|2022-02-10 08:58:40|292.27|290.07|292.35|290.15|292.35|290.15|292.27|290.07|0
1644483530000|2022-02-10 08:58:50|292.27|290.07|292.59|290.39|292.59|290.39|292.27|290.07|0
1644483540000|2022-02-10 08:59:00|292.75|290.55|292.75|290.55|292.75|290.55|292.67|290.47|0
1644483550000|2022-02-10 08:59:10|292.91|290.71|292.75|290.55|292.91|290.71|292.75|290.55|0
1644483570000|2022-02-10 08:59:30|292.59|290.39|292.59|290.39|292.59|290.39|292.43|290.23|0
1644483580000|2022-02-10 08:59:40|292.67|290.47|292.59|290.39|292.67|290.47|292.59|290.39|0
1644483590000|2022-02-10 08:59:50|292.51|290.31|292.51|290.31|292.51|290.31|292.51|290.31|0
1644483600000|2022-02-10 09:00:00|292.75|290.55|292.26|290.06|292.75|290.55|292.26|290.06|0
1644483610000|2022-02-10 09:00:10|292.1|289.9|292.26|290.06|292.26|290.06|292.1|289.9|0
1644483620000|2022-02-10 09:00:20|292.1|289.9|292.19|289.99|292.43|290.23|292.1|289.9|0
1644483630000|2022-02-10 09:00:30|292.1|289.9|291.78|289.58|292.43|290.23|291.78|289.58|0
1644483640000|2022-02-10 09:00:40|291.7|289.5|291.78|289.58|291.94|289.74|291.7|289.5|0
1644483650000|2022-02-10 09:00:50|291.94|289.74|292.59|290.39|292.59|290.39|291.78|289.58|0
1644483660000|2022-02-10 09:01:00|292.75|290.55|292.75|290.55|292.75|290.55|292.59|290.39|0
1644483670000|2022-02-10 09:01:10|292.59|290.39|292.91|290.71|292.91|290.71|292.59|290.39|0
1644483680000|2022-02-10 09:01:20|292.75|290.55|293.07|290.87|293.07|290.87|292.75|290.55|0
1644483690000|2022-02-10 09:01:30|293.39|291.19|293.88|291.68|293.88|291.68|293.39|291.19|0
1644483700000|2022-02-10 09:01:40|293.72|291.52|293.8|291.6|293.88|291.68|293.72|291.52|0
1644483710000|2022-02-10 09:01:50|293.88|291.68|293.88|291.68|293.88|291.68|293.88|291.68|0
1644483720000|2022-02-10 09:02:00|293.72|291.52|293.07|290.87|293.72|291.52|293.07|290.87|0
1644483730000|2022-02-10 09:02:10|292.91|290.71|292.91|290.71|292.91|290.71|292.75|290.55|0
1644483740000|2022-02-10 09:02:20|292.75|290.55|292.75|290.55|292.75|290.55|292.59|290.39|0
1644483750000|2022-02-10 09:02:30|292.67|290.47|292.59|290.39|292.75|290.55|292.59|290.39|0
1644483760000|2022-02-10 09:02:40|292.42|290.22|292.59|290.39|292.59|290.39|292.42|290.22|0
1644483770000|2022-02-10 09:02:50|292.67|290.47|292.51|290.31|292.67|290.47|292.42|290.22|0
1644483780000|2022-02-10 09:03:00|292.75|290.55|292.59|290.39|292.83|290.63|292.59|290.39|0
1644483790000|2022-02-10 09:03:10|292.51|290.31|292.59|290.39|292.59|290.39|292.51|290.31|0
1644483800000|2022-02-10 09:03:20|292.42|290.22|292.75|290.55|292.75|290.55|292.42|290.22|0
1644483810000|2022-02-10 09:03:30|292.59|290.39|292.59|290.39|292.59|290.39|292.59|290.39|0
1644483820000|2022-02-10 09:03:40|292.1|289.9|292.1|289.9|292.1|289.9|292.1|289.9|0
1644483830000|2022-02-10 09:03:50|292.42|290.22|291.78|289.58|292.42|290.22|291.78|289.58|0
1644483840000|2022-02-10 09:04:00|291.94|289.74|291.78|289.58|291.94|289.74|291.78|289.58|0
1644483850000|2022-02-10 09:04:10|291.94|289.74|291.62|289.42|291.94|289.74|291.62|289.42|0
1644483860000|2022-02-10 09:04:20|291.78|289.58|291.25|289.05|291.78|289.58|290.25|288.05|0
1644483870000|2022-02-10 09:04:30|291.41|289.21|291.41|289.21|291.41|289.21|291.25|289.05|0
1644483880000|2022-02-10 09:04:40|291.25|289.05|291.41|289.21|291.41|289.21|291.25|289.05|0
1644483890000|2022-02-10 09:04:50|291.58|289.38|291.25|289.05|291.58|289.38|291.25|289.05|0
1644483900000|2022-02-10 09:05:00|291.41|289.21|291.25|289.05|291.41|289.21|291.25|289.05|0
1644483910000|2022-02-10 09:05:10|291.18|288.98|291.01|288.81|291.18|288.98|290.93|288.73|0
1644483920000|2022-02-10 09:05:20|291.09|288.89|291.25|289.05|291.25|289.05|291.09|288.89|0
1644483930000|2022-02-10 09:05:30|291.09|288.89|291.41|289.21|291.41|289.21|291.09|288.89|0
1644483940000|2022-02-10 09:05:40|291.34|289.14|291.41|289.21|291.5|289.3|291.34|289.14|0
1644483950000|2022-02-10 09:05:50|291.09|288.89|290.61|288.41|291.09|288.89|290.53|288.33|0
1644483960000|2022-02-10 09:06:00|290.45|288.25|290.45|288.25|290.45|288.25|290.45|288.25|0
1644483970000|2022-02-10 09:06:10|290.53|288.33|290.45|288.25|290.53|288.33|290.45|288.25|0
1644483980000|2022-02-10 09:06:20|290.61|288.41|290.77|288.57|290.77|288.57|290.61|288.41|0
1644483990000|2022-02-10 09:06:30|290.69|288.49|290.85|288.65|290.85|288.65|290.69|288.49|0
1644484000000|2022-02-10 09:06:40|290.93|288.73|291.09|288.89|291.25|289.05|290.93|288.73|0
1644484010000|2022-02-10 09:06:50|290.93|288.73|290.85|288.65|291.01|288.81|290.85|288.65|0
1644484020000|2022-02-10 09:07:00|290.77|288.57|290.45|288.25|290.77|288.57|290.45|288.25|0
1644484030000|2022-02-10 09:07:10|290.37|288.17|290.29|288.09|290.45|288.25|290.29|288.09|0
1644484040000|2022-02-10 09:07:20|290.45|288.25|290.45|288.25|290.45|288.25|290.29|288.09|0
1644484050000|2022-02-10 09:07:30|290.53|288.33|290.69|288.49|290.69|288.49|290.53|288.33|0
1644484060000|2022-02-10 09:07:40|290.61|288.41|290.77|288.57|290.77|288.57|290.61|288.41|0
1644484070000|2022-02-10 09:07:50|290.85|288.65|290.61|288.41|290.85|288.65|290.61|288.41|0
1644484080000|2022-02-10 09:08:00|290.77|288.57|290.93|288.73|290.93|288.73|290.61|288.41|0
1644484090000|2022-02-10 09:08:10|290.85|288.65|291.09|288.89|291.09|288.89|290.85|288.65|0
1644484100000|2022-02-10 09:08:20|291.01|288.81|290.93|288.73|291.01|288.81|290.93|288.73|0
1644484110000|2022-02-10 09:08:30|291.01|288.81|291.09|288.89|291.09|288.89|291.01|288.81|0
1644484120000|2022-02-10 09:08:40|290.93|288.73|291.01|288.81|291.09|288.89|290.93|288.73|0
1644484130000|2022-02-10 09:08:50|291.09|288.89|291.01|288.81|291.09|288.89|290.93|288.73|0
1644484140000|2022-02-10 09:09:00|291.09|288.89|290.77|288.57|291.09|288.89|290.77|288.57|0
1644484150000|2022-02-10 09:09:10|290.85|288.65|290.93|288.73|291.09|288.89|290.85|288.65|0
1644484170000|2022-02-10 09:09:30|291.09|288.89|291.09|288.89|291.09|288.89|291.09|288.89|0
1644484180000|2022-02-10 09:09:40|291.25|289.05|291.5|289.3|291.5|289.3|291.25|289.05|0
1644484190000|2022-02-10 09:09:50|291.41|289.21|291.41|289.21|291.41|289.21|291.41|289.21|0
1644484200000|2022-02-10 09:10:00|291.25|289.05|291.5|289.3|291.57|289.37|291.25|289.05|0
1644484210000|2022-02-10 09:10:10|291.57|289.37|291.57|289.37|291.73|289.53|291.57|289.37|0
1644484220000|2022-02-10 09:10:20|291.33|289.13|291.33|289.13|291.33|289.13|291.33|289.13|0
1644484230000|2022-02-10 09:10:30|291.41|289.21|291.41|289.21|291.41|289.21|291.25|289.05|0
1644484240000|2022-02-10 09:10:40|291.25|289.05|291.25|289.05|291.25|289.05|291.25|289.05|0
1644484260000|2022-02-10 09:11:00|291.41|289.21|291.41|289.21|291.57|289.37|291.41|289.21|0
1644484270000|2022-02-10 09:11:10|291.25|289.05|291.25|289.05|291.33|289.13|291.25|289.05|0
1644484280000|2022-02-10 09:11:20|291.33|289.13|291.25|289.05|291.33|289.13|291.25|289.05|0
1644484290000|2022-02-10 09:11:30|291.09|288.89|291.41|289.21|291.41|289.21|291.09|288.89|0
1644484300000|2022-02-10 09:11:40|291.57|289.37|291.25|289.05|291.57|289.37|291.25|289.05|0
1644484310000|2022-02-10 09:11:50|291.01|288.81|290.93|288.73|291.09|288.89|290.93|288.73|0
1644484320000|2022-02-10 09:12:00|291.09|288.89|291.01|288.81|291.09|288.89|290.93|288.73|0
1644484330000|2022-02-10 09:12:10|290.93|288.73|291.09|288.89|291.09|288.89|290.93|288.73|0
1644484340000|2022-02-10 09:12:20|291.17|288.97|291.17|288.97|291.17|288.97|291.17|288.97|0
1644484350000|2022-02-10 09:12:30|291.25|289.05|291.25|289.05|291.25|289.05|291.25|289.05|0
1644484360000|2022-02-10 09:12:40|291.41|289.21|291.25|289.05|291.41|289.21|291.25|289.05|0
1644484370000|2022-02-10 09:12:50|291.17|288.97|291.09|288.89|291.25|289.05|291.09|288.89|0
1644484380000|2022-02-10 09:13:00|290.93|288.73|290.69|288.49|290.93|288.73|290.69|288.49|0
1644484390000|2022-02-10 09:13:10|290.44|288.24|290.61|288.41|290.61|288.41|290.44|288.24|0
1644484400000|2022-02-10 09:13:20|290.77|288.57|290.61|288.41|290.77|288.57|290.61|288.41|0
1644484410000|2022-02-10 09:13:30|290.44|288.24|290.21|288.01|290.44|288.24|290.12|287.92|0
1644484420000|2022-02-10 09:13:40|290.28|288.08|290.05|287.85|290.28|288.08|290.05|287.85|0
1644484430000|2022-02-10 09:13:50|289.96|287.76|290.28|288.08|290.28|288.08|289.96|287.76|0
1644484440000|2022-02-10 09:14:00|290.37|288.17|290.44|288.24|290.44|288.24|290.28|288.08|0
1644484450000|2022-02-10 09:14:10|290.61|288.41|290.28|288.08|290.61|288.41|290.28|288.08|0
1644484460000|2022-02-10 09:14:20|290.37|288.17|290.77|288.57|290.77|288.57|290.37|288.17|0
1644484470000|2022-02-10 09:14:30|290.6|288.4|290.6|288.4|290.6|288.4|290.6|288.4|0
1644484490000|2022-02-10 09:14:50|290.44|288.24|290.6|288.4|290.6|288.4|290.44|288.24|0
1644484500000|2022-02-10 09:15:00|290.69|288.49|290.77|288.57|290.93|288.73|290.69|288.49|0
1644484510000|2022-02-10 09:15:10|290.93|288.73|290.85|288.65|290.93|288.73|290.77|288.57|0
1644484520000|2022-02-10 09:15:20|290.93|288.73|291.17|288.97|291.17|288.97|290.85|288.65|0
1644484530000|2022-02-10 09:15:30|291.33|289.13|291.25|289.05|291.33|289.13|291.25|289.05|0
1644484540000|2022-02-10 09:15:40|291.17|288.97|291.17|288.97|291.17|288.97|291.17|288.97|0
1644484550000|2022-02-10 09:15:50|291.25|289.05|291.25|289.05|291.25|289.05|291.09|288.89|0
1644484560000|2022-02-10 09:16:00|291.41|289.21|291.25|289.05|291.41|289.21|291.25|289.05|0
1644484570000|2022-02-10 09:16:10|291.41|289.21|291.41|289.21|291.65|289.45|291.41|289.21|0
1644484580000|2022-02-10 09:16:20|291.25|289.05|291.09|288.89|291.33|289.13|291.09|288.89|0
1644484590000|2022-02-10 09:16:30|291.41|289.21|291.25|289.05|291.41|289.21|291.25|289.05|0
1644484600000|2022-02-10 09:16:40|291.41|289.21|291.41|289.21|291.41|289.21|291.41|289.21|0
1644484610000|2022-02-10 09:16:50|291.25|289.05|291.25|289.05|291.25|289.05|291.25|289.05|0
1644484620000|2022-02-10 09:17:00|291.17|288.97|291.09|288.89|291.17|288.97|291.09|288.89|0
1644484630000|2022-02-10 09:17:10|291.25|289.05|291.25|289.05|291.41|289.21|291.25|289.05|0
1644484640000|2022-02-10 09:17:20|291.09|288.89|290.93|288.73|291.09|288.89|290.93|288.73|0
1644484650000|2022-02-10 09:17:30|290.69|288.49|290.6|288.4|290.69|288.49|290.6|288.4|0
1644484660000|2022-02-10 09:17:40|290.69|288.49|290.6|288.4|290.76|288.56|290.6|288.4|0
1644484670000|2022-02-10 09:17:50|290.53|288.33|290.76|288.56|290.76|288.56|290.53|288.33|0
1644484680000|2022-02-10 09:18:00|290.6|288.4|290.6|288.4|290.76|288.56|290.6|288.4|0
1644484700000|2022-02-10 09:18:20|290.44|288.24|290.6|288.4|290.6|288.4|290.44|288.24|0
1644484710000|2022-02-10 09:18:30|290.76|288.56|290.6|288.4|290.76|288.56|290.6|288.4|0
1644484720000|2022-02-10 09:18:40|290.76|288.56|290.92|288.72|291.01|288.81|290.76|288.56|0
1644484730000|2022-02-10 09:18:50|291.25|289.05|291.25|289.05|291.25|289.05|291.09|288.89|0
1644484740000|2022-02-10 09:19:00|291.09|288.89|291.09|288.89|291.09|288.89|291.09|288.89|0
1644484750000|2022-02-10 09:19:10|290.92|288.72|291.25|289.05|291.25|289.05|290.92|288.72|0
1644484760000|2022-02-10 09:19:20|291.17|288.97|291.41|289.21|291.41|289.21|291.17|288.97|0
1644484770000|2022-02-10 09:19:30|291.25|289.05|291.41|289.21|291.41|289.21|291.25|289.05|0
1644484780000|2022-02-10 09:19:40|291.33|289.13|291.25|289.05|291.33|289.13|291.25|289.05|0
1644484840000|2022-02-10 09:20:40|291.41|289.21|291.49|289.29|291.57|289.37|291.41|289.21|0
1644484850000|2022-02-10 09:20:50|291.73|289.53|291.73|289.53|291.89|289.69|291.73|289.53|0
1644484860000|2022-02-10 09:21:00|291.89|289.69|291.25|289.05|291.89|289.69|291.25|289.05|0
1644484870000|2022-02-10 09:21:10|291.08|288.88|290.92|288.72|291.08|288.88|290.92|288.72|0
1644484880000|2022-02-10 09:21:20|290.76|288.56|290.76|288.56|290.76|288.56|290.76|288.56|0
1644484890000|2022-02-10 09:21:30|290.85|288.65|291.08|288.88|291.08|288.88|290.85|288.65|0
1644484910000|2022-02-10 09:21:50|290.92|288.72|290.92|288.72|290.92|288.72|290.92|288.72|0
1644484920000|2022-02-10 09:22:00|291.08|288.88|291.25|289.05|291.25|289.05|291.08|288.88|0
1644484930000|2022-02-10 09:22:10|291.08|288.88|291.25|289.05|291.25|289.05|291.08|288.88|0
1644484940000|2022-02-10 09:22:20|291.41|289.21|291.73|289.53|291.73|289.53|291.41|289.21|0
1644484950000|2022-02-10 09:22:30|291.57|289.37|291.41|289.21|291.57|289.37|291.41|289.21|0
1644484960000|2022-02-10 09:22:40|291.24|289.04|291.08|288.88|291.24|289.04|291.08|288.88|0
1644484970000|2022-02-10 09:22:50|291.24|289.04|291.17|288.97|291.24|289.04|291.17|288.97|0
1644484980000|2022-02-10 09:23:00|291.08|288.88|291.01|288.81|291.08|288.88|291.01|288.81|0
1644484990000|2022-02-10 09:23:10|291.08|288.88|291.24|289.04|291.24|289.04|291.08|288.88|0
1644485000000|2022-02-10 09:23:20|291.41|289.21|291.41|289.21|291.41|289.21|291.41|289.21|0
1644485010000|2022-02-10 09:23:30|291.33|289.13|291.57|289.37|291.57|289.37|291.33|289.13|0
1644485040000|2022-02-10 09:24:00|291.73|289.53|291.81|289.61|291.89|289.69|291.57|289.37|0
1644485050000|2022-02-10 09:24:10|291.73|289.53|291.73|289.53|291.73|289.53|291.73|289.53|0
1644485060000|2022-02-10 09:24:20|291.65|289.45|291.73|289.53|291.73|289.53|291.65|289.45|0
1644485070000|2022-02-10 09:24:30|291.65|289.45|291.89|289.69|291.89|289.69|291.65|289.45|0
1644485080000|2022-02-10 09:24:40|291.81|289.61|291.73|289.53|291.81|289.61|291.73|289.53|0
1644485090000|2022-02-10 09:24:50|292.05|289.85|291.73|289.53|292.05|289.85|291.73|289.53|0
1644485100000|2022-02-10 09:25:00|291.89|289.69|291.89|289.69|291.89|289.69|291.89|289.69|0
1644485110000|2022-02-10 09:25:10|291.73|289.53|291.57|289.37|291.73|289.53|291.57|289.37|0
1644485130000|2022-02-10 09:25:30|291.65|289.45|291.65|289.45|291.65|289.45|291.65|289.45|0
1644485140000|2022-02-10 09:25:40|291.24|289.04|291.24|289.04|291.24|289.04|291.24|289.04|0
1644485150000|2022-02-10 09:25:50|291.4|289.2|291.08|288.88|291.4|289.2|291.08|288.88|0
1644485160000|2022-02-10 09:26:00|291.24|289.04|291.08|288.88|291.24|289.04|291.08|288.88|0
1644485190000|2022-02-10 09:26:30|290.92|288.72|291|288.8|291|288.8|290.92|288.72|0
1644485200000|2022-02-10 09:26:40|291.08|288.88|291.24|289.04|291.24|289.04|291.08|288.88|0
1644485210000|2022-02-10 09:26:50|291.17|288.97|291.4|289.2|291.4|289.2|291.17|288.97|0
1644485220000|2022-02-10 09:27:00|291.24|289.04|291.08|288.88|291.24|289.04|291.08|288.88|0
1644485230000|2022-02-10 09:27:10|291.17|288.97|291.08|288.88|291.17|288.97|291.08|288.88|0
1644485240000|2022-02-10 09:27:20|291.24|289.04|291.08|288.88|291.4|289.2|291.08|288.88|0
1644485250000|2022-02-10 09:27:30|291|288.8|291.08|288.88|291.08|288.88|290.92|288.72|0
1644485260000|2022-02-10 09:27:40|290.92|288.72|291.08|288.88|291.08|288.88|290.92|288.72|0
1644485270000|2022-02-10 09:27:50|291|288.8|291|288.8|291.08|288.88|291|288.8|0
1644485280000|2022-02-10 09:28:00|290.92|288.72|290.92|288.72|290.92|288.72|290.92|288.72|0
1644485290000|2022-02-10 09:28:10|290.44|288.24|290.28|288.08|290.44|288.24|290.28|288.08|0
1644485300000|2022-02-10 09:28:20|290.44|288.24|290.12|287.92|290.6|288.4|290.12|287.92|0
1644485320000|2022-02-10 09:28:40|290.2|288|290.12|287.92|290.2|288|290.12|287.92|0
1644485330000|2022-02-10 09:28:50|290.28|288.08|290.28|288.08|290.28|288.08|290.28|288.08|0
1644485340000|2022-02-10 09:29:00|290.12|287.92|289.96|287.76|290.12|287.92|289.96|287.76|0
1644485350000|2022-02-10 09:29:10|290.12|287.92|289.96|287.76|290.12|287.92|289.96|287.76|0
1644485360000|2022-02-10 09:29:20|290.12|287.92|290.12|287.92|290.12|287.92|290.12|287.92|0
1644485370000|2022-02-10 09:29:30|289.96|287.76|290.12|287.92|290.12|287.92|289.96|287.76|0
1644485380000|2022-02-10 09:29:40|289.96|287.76|290.12|287.92|290.2|288|289.96|287.76|0
1644485390000|2022-02-10 09:29:50|289.96|287.76|289.96|287.76|289.96|287.76|289.96|287.76|0
1644485400000|2022-02-10 09:30:00|289.79|287.59|289.95|287.75|289.95|287.75|289.79|287.59|0
1644485410000|2022-02-10 09:30:10|290.04|287.84|289.95|287.75|290.12|287.92|289.95|287.75|0
1644485420000|2022-02-10 09:30:20|290.12|287.92|290.12|287.92|290.12|287.92|289.95|287.75|0
1644485430000|2022-02-10 09:30:30|289.95|287.75|289.88|287.68|289.95|287.75|289.88|287.68|0
1644485440000|2022-02-10 09:30:40|289.95|287.75|289.95|287.75|289.95|287.75|289.95|287.75|0
1644485460000|2022-02-10 09:31:00|290.12|287.92|289.95|287.75|290.12|287.92|289.95|287.75|0
1644485480000|2022-02-10 09:31:20|289.88|287.68|289.88|287.68|289.95|287.75|289.88|287.68|0
1644485490000|2022-02-10 09:31:30|290.04|287.84|290.28|288.08|290.28|288.08|290.04|287.84|0
1644485500000|2022-02-10 09:31:40|290.11|287.91|290.11|287.91|290.11|287.91|290.11|287.91|0
1644485510000|2022-02-10 09:31:50|289.95|287.75|289.95|287.75|289.95|287.75|289.95|287.75|0
1644485520000|2022-02-10 09:32:00|290.11|287.91|289.95|287.75|290.11|287.91|289.95|287.75|0
1644485530000|2022-02-10 09:32:10|289.79|287.59|289.47|287.27|289.79|287.59|289.47|287.27|0
1644485540000|2022-02-10 09:32:20|289.56|287.36|289.56|287.36|289.56|287.36|289.56|287.36|0
1644485550000|2022-02-10 09:32:30|289.63|287.43|289.47|287.27|289.63|287.43|289.47|287.27|0
1644485560000|2022-02-10 09:32:40|289.63|287.43|289.63|287.43|289.79|287.59|289.63|287.43|0
1644485570000|2022-02-10 09:32:50|289.79|287.59|289.63|287.43|289.79|287.59|289.63|287.43|0
1644485580000|2022-02-10 09:33:00|289.72|287.52|289.47|287.27|289.72|287.52|289.47|287.27|0
1644485590000|2022-02-10 09:33:10|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1644485600000|2022-02-10 09:33:20|289.72|287.52|289.63|287.43|289.79|287.59|289.63|287.43|0
1644485610000|2022-02-10 09:33:30|289.72|287.52|289.95|287.75|289.95|287.75|289.72|287.52|0
1644485620000|2022-02-10 09:33:40|289.79|287.59|289.63|287.43|289.79|287.59|289.63|287.43|0
1644485630000|2022-02-10 09:33:50|289.79|287.59|289.63|287.43|289.79|287.59|289.63|287.43|0
1644485640000|2022-02-10 09:34:00|289.79|287.59|289.79|287.59|289.88|287.68|289.79|287.59|0
1644485650000|2022-02-10 09:34:10|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1644485660000|2022-02-10 09:34:20|289.72|287.52|289.95|287.75|289.95|287.75|289.72|287.52|0
1644485670000|2022-02-10 09:34:30|290.11|287.91|290.11|287.91|290.11|287.91|290.11|287.91|0
1644485680000|2022-02-10 09:34:40|289.95|287.75|289.95|287.75|289.95|287.75|289.95|287.75|0
1644485690000|2022-02-10 09:34:50|290.04|287.84|290.11|287.91|290.11|287.91|290.04|287.84|0
1644485700000|2022-02-10 09:35:00|290.04|287.84|289.95|287.75|290.04|287.84|289.95|287.75|0
1644485710000|2022-02-10 09:35:10|289.79|287.59|289.55|287.35|289.79|287.59|289.55|287.35|0
1644485720000|2022-02-10 09:35:20|289.63|287.43|289.63|287.43|289.71|287.51|289.63|287.43|0
1644485730000|2022-02-10 09:35:30|289.47|287.27|289.55|287.35|289.63|287.43|289.47|287.27|0
1644485740000|2022-02-10 09:35:40|289.63|287.43|289.47|287.27|289.63|287.43|289.47|287.27|0
1644485750000|2022-02-10 09:35:50|289.39|287.19|289.31|287.11|289.39|287.19|289.31|287.11|0
1644485760000|2022-02-10 09:36:00|289.39|287.19|289.31|287.11|289.39|287.19|289.31|287.11|0
1644485770000|2022-02-10 09:36:10|289.15|286.95|289.31|287.11|289.31|287.11|289.15|286.95|0
1644485790000|2022-02-10 09:36:30|288.99|286.79|288.99|286.79|288.99|286.79|288.99|286.79|0
1644485820000|2022-02-10 09:37:00|289.07|286.87|288.83|286.63|289.07|286.87|288.83|286.63|0
1644485830000|2022-02-10 09:37:10|288.99|286.79|288.99|286.79|288.99|286.79|288.83|286.63|0
1644485850000|2022-02-10 09:37:30|289.07|286.87|288.99|286.79|289.15|286.95|288.99|286.79|0
1644485860000|2022-02-10 09:37:40|289.15|286.95|289.15|286.95|289.15|286.95|289.15|286.95|0
1644485870000|2022-02-10 09:37:50|288.99|286.79|288.99|286.79|289.07|286.87|288.99|286.79|0
1644485880000|2022-02-10 09:38:00|289.07|286.87|288.99|286.79|289.07|286.87|288.99|286.79|0
1644485890000|2022-02-10 09:38:10|288.91|286.71|289.07|286.87|289.07|286.87|288.91|286.71|0
1644485900000|2022-02-10 09:38:20|288.99|286.79|288.99|286.79|289.07|286.87|288.99|286.79|0
1644485910000|2022-02-10 09:38:30|289.15|286.95|289.15|286.95|289.15|286.95|289.15|286.95|0
1644485920000|2022-02-10 09:38:40|289.07|286.87|288.99|286.79|289.15|286.95|288.99|286.79|0
1644485930000|2022-02-10 09:38:50|289.07|286.87|289.15|286.95|289.15|286.95|289.07|286.87|0
1644485940000|2022-02-10 09:39:00|288.99|286.79|288.99|286.79|288.99|286.79|288.99|286.79|0
1644485950000|2022-02-10 09:39:10|289.15|286.95|289.15|286.95|289.15|286.95|289.15|286.95|0
1644485960000|2022-02-10 09:39:20|289.95|287.75|290.11|287.91|290.11|287.91|289.95|287.75|0
1644485970000|2022-02-10 09:39:30|290.27|288.07|290.27|288.07|290.27|288.07|290.27|288.07|0
1644485980000|2022-02-10 09:39:40|290.43|288.23|290.75|288.55|290.75|288.55|290.43|288.23|0
1644485990000|2022-02-10 09:39:50|290.68|288.48|290.68|288.48|290.68|288.48|290.68|288.48|0
1644486000000|2022-02-10 09:40:00|290.92|288.72|291.24|289.04|291.24|289.04|290.92|288.72|0
1644486010000|2022-02-10 09:40:10|291.08|288.88|290.91|288.71|291.08|288.88|290.91|288.71|0
1644486020000|2022-02-10 09:40:20|290.75|288.55|290.91|288.71|290.91|288.71|290.75|288.55|0
1644486030000|2022-02-10 09:40:30|290.75|288.55|290.84|288.64|290.84|288.64|290.75|288.55|0
1644486040000|2022-02-10 09:40:40|290.91|288.71|290.75|288.55|290.91|288.71|290.75|288.55|0
1644486050000|2022-02-10 09:40:50|290.68|288.48|290.91|288.71|290.91|288.71|290.68|288.48|0
1644486060000|2022-02-10 09:41:00|290.75|288.55|290.75|288.55|290.91|288.71|290.75|288.55|0
1644486070000|2022-02-10 09:41:10|290.91|288.71|290.75|288.55|290.91|288.71|290.75|288.55|0
1644486100000|2022-02-10 09:41:40|290.59|288.39|290.43|288.23|290.59|288.39|290.43|288.23|0
1644486110000|2022-02-10 09:41:50|290.75|288.55|290.59|288.39|290.75|288.55|290.59|288.39|0
1644486120000|2022-02-10 09:42:00|290.43|288.23|290.59|288.39|290.59|288.39|290.43|288.23|0
1644486130000|2022-02-10 09:42:10|290.43|288.23|290.59|288.39|290.59|288.39|290.43|288.23|0
1644486140000|2022-02-10 09:42:20|290.43|288.23|290.59|288.39|290.59|288.39|290.43|288.23|0
1644486170000|2022-02-10 09:42:50|290.75|288.55|290.75|288.55|290.75|288.55|290.75|288.55|0
1644486180000|2022-02-10 09:43:00|290.68|288.48|290.59|288.39|290.75|288.55|290.59|288.39|0
1644486190000|2022-02-10 09:43:10|290.75|288.55|290.59|288.39|290.75|288.55|290.59|288.39|0
1644486200000|2022-02-10 09:43:20|290.43|288.23|290.59|288.39|290.59|288.39|290.43|288.23|0
1644486210000|2022-02-10 09:43:30|290.75|288.55|290.75|288.55|290.75|288.55|290.75|288.55|0
1644486220000|2022-02-10 09:43:40|290.91|288.71|290.75|288.55|290.91|288.71|290.75|288.55|0
1644486230000|2022-02-10 09:43:50|290.59|288.39|290.59|288.39|290.59|288.39|290.59|288.39|0
1644486240000|2022-02-10 09:44:00|290.43|288.23|290.91|288.71|290.91|288.71|290.43|288.23|0
1644486250000|2022-02-10 09:44:10|290.75|288.55|290.68|288.48|290.75|288.55|290.68|288.48|0
1644486260000|2022-02-10 09:44:20|290.75|288.55|290.75|288.55|290.75|288.55|290.59|288.39|0
1644486270000|2022-02-10 09:44:30|290.59|288.39|290.43|288.23|290.59|288.39|290.43|288.23|0
1644486280000|2022-02-10 09:44:40|290.59|288.39|290.59|288.39|290.59|288.39|290.59|288.39|0
1644486290000|2022-02-10 09:44:50|290.43|288.23|290.59|288.39|290.59|288.39|290.43|288.23|0
1644486310000|2022-02-10 09:45:10|290.43|288.23|290.84|288.64|290.84|288.64|290.43|288.23|0
1644486320000|2022-02-10 09:45:20|290.75|288.55|290.59|288.39|290.75|288.55|290.59|288.39|0
1644486330000|2022-02-10 09:45:30|290.67|288.47|290.67|288.47|290.67|288.47|290.67|288.47|0
1644486340000|2022-02-10 09:45:40|290.75|288.55|290.75|288.55|290.84|288.64|290.75|288.55|0
1644486350000|2022-02-10 09:45:50|290.59|288.39|290.75|288.55|290.75|288.55|290.59|288.39|0
1644486360000|2022-02-10 09:46:00|290.67|288.47|290.75|288.55|290.75|288.55|290.67|288.47|0
1644486370000|2022-02-10 09:46:10|290.91|288.71|291.16|288.96|291.16|288.96|290.84|288.64|0
1644486380000|2022-02-10 09:46:20|291.07|288.87|291|288.8|291.07|288.87|291|288.8|0
1644486390000|2022-02-10 09:46:30|290.91|288.71|290.91|288.71|290.91|288.71|290.91|288.71|0
1644486400000|2022-02-10 09:46:40|291.07|288.87|290.91|288.71|291.07|288.87|290.91|288.71|0
1644486410000|2022-02-10 09:46:50|291.07|288.87|291|288.8|291.07|288.87|290.91|288.71|0
1644486420000|2022-02-10 09:47:00|290.91|288.71|291.07|288.87|291.07|288.87|290.91|288.71|0
1644486430000|2022-02-10 09:47:10|291.16|288.96|291.07|288.87|291.16|288.96|291|288.8|0
1644486440000|2022-02-10 09:47:20|291|288.8|291.16|288.96|291.16|288.96|291|288.8|0
1644486450000|2022-02-10 09:47:30|291.32|289.12|291.39|289.19|291.39|289.19|291.32|289.12|0
1644486460000|2022-02-10 09:47:40|291.32|289.12|291.39|289.19|291.39|289.19|291.32|289.12|0
1644486480000|2022-02-10 09:48:00|291.56|289.36|291.39|289.19|291.56|289.36|291.39|289.19|0
1644486490000|2022-02-10 09:48:10|291.32|289.12|291.39|289.19|291.39|289.19|291.23|289.03|0
1644486500000|2022-02-10 09:48:20|291.23|289.03|291.23|289.03|291.23|289.03|291.23|289.03|0
1644486510000|2022-02-10 09:48:30|291.39|289.19|291.32|289.12|291.39|289.19|291.32|289.12|0
1644486520000|2022-02-10 09:48:40|291.39|289.19|291.56|289.36|291.56|289.36|291.39|289.19|0
1644486530000|2022-02-10 09:48:50|291.72|289.52|291.64|289.44|291.72|289.52|291.64|289.44|0
1644486540000|2022-02-10 09:49:00|291.72|289.52|291.72|289.52|291.88|289.68|291.72|289.52|0
1644486550000|2022-02-10 09:49:10|291.88|289.68|291.88|289.68|291.88|289.68|291.88|289.68|0
1644486560000|2022-02-10 09:49:20|292.2|290|292.04|289.84|292.2|290|292.04|289.84|0
1644486570000|2022-02-10 09:49:30|291.88|289.68|291.88|289.68|291.96|289.76|291.88|289.68|0
1644486580000|2022-02-10 09:49:40|291.55|289.35|291.55|289.35|291.55|289.35|291.55|289.35|0
1644486590000|2022-02-10 09:49:50|291.64|289.44|291.72|289.52|291.72|289.52|291.55|289.35|0
1644486600000|2022-02-10 09:50:00|291.55|289.35|291.55|289.35|291.72|289.52|291.55|289.35|0
1644486630000|2022-02-10 09:50:30|291.39|289.19|291.23|289.03|291.39|289.19|291.23|289.03|0
1644486640000|2022-02-10 09:50:40|291.07|288.87|291.07|288.87|291.23|289.03|291.07|288.87|0
1644486660000|2022-02-10 09:51:00|291.23|289.03|291.23|289.03|291.23|289.03|291.23|289.03|0
1644486670000|2022-02-10 09:51:10|291.07|288.87|291.07|288.87|291.07|288.87|291.07|288.87|0
1644486680000|2022-02-10 09:51:20|290.99|288.79|290.99|288.79|290.99|288.79|290.99|288.79|0
1644486690000|2022-02-10 09:51:30|291.07|288.87|291.07|288.87|291.07|288.87|291.07|288.87|0
1644486700000|2022-02-10 09:51:40|290.91|288.71|291.07|288.87|291.07|288.87|290.91|288.71|0
1644486710000|2022-02-10 09:51:50|291.23|289.03|291.07|288.87|291.23|289.03|291.07|288.87|0
1644486730000|2022-02-10 09:52:10|290.91|288.71|291.07|288.87|291.07|288.87|290.91|288.71|0
1644486740000|2022-02-10 09:52:20|291.23|289.03|291.23|289.03|291.23|289.03|291.23|289.03|0
1644486760000|2022-02-10 09:52:40|291.07|288.87|291.07|288.87|291.07|288.87|291.07|288.87|0
1644486770000|2022-02-10 09:52:50|290.75|288.55|290.75|288.55|290.91|288.71|290.75|288.55|0
1644486780000|2022-02-10 09:53:00|290.67|288.47|290.75|288.55|290.75|288.55|290.67|288.47|0
1644486790000|2022-02-10 09:53:10|290.67|288.47|290.67|288.47|290.75|288.55|290.67|288.47|0
1644486800000|2022-02-10 09:53:20|290.75|288.55|290.75|288.55|290.75|288.55|290.67|288.47|0
1644486820000|2022-02-10 09:53:40|290.59|288.39|290.51|288.31|290.59|288.39|290.51|288.31|0
1644486830000|2022-02-10 09:53:50|290.59|288.39|290.27|288.07|290.59|288.39|290.27|288.07|0
1644486850000|2022-02-10 09:54:10|290.43|288.23|290.43|288.23|290.43|288.23|290.43|288.23|0
1644486860000|2022-02-10 09:54:20|290.59|288.39|290.59|288.39|290.59|288.39|290.59|288.39|0
1644486880000|2022-02-10 09:54:40|290.75|288.55|290.75|288.55|290.91|288.71|290.75|288.55|0
1644486890000|2022-02-10 09:54:50|290.91|288.71|290.75|288.55|290.99|288.79|290.75|288.55|0
1644486900000|2022-02-10 09:55:00|290.91|288.71|290.75|288.55|290.91|288.71|290.75|288.55|0
1644486910000|2022-02-10 09:55:10|290.59|288.39|290.75|288.55|290.75|288.55|290.59|288.39|0
1644486920000|2022-02-10 09:55:20|290.59|288.39|290.59|288.39|290.67|288.47|290.59|288.39|0
1644486930000|2022-02-10 09:55:30|290.75|288.55|290.91|288.71|290.91|288.71|290.67|288.47|0
1644486940000|2022-02-10 09:55:40|290.83|288.63|290.59|288.39|290.83|288.63|290.59|288.39|0
1644486960000|2022-02-10 09:56:00|290.43|288.23|290.43|288.23|290.43|288.23|290.43|288.23|0
1644486970000|2022-02-10 09:56:10|290.26|288.06|290.26|288.06|290.26|288.06|290.26|288.06|0
1644486980000|2022-02-10 09:56:20|290.19|287.99|289.94|287.74|290.19|287.99|289.94|287.74|0
1644486990000|2022-02-10 09:56:30|290.1|287.9|290.1|287.9|290.1|287.9|290.1|287.9|0
1644487000000|2022-02-10 09:56:40|290.03|287.83|290.1|287.9|290.1|287.9|290.03|287.83|0
1644487010000|2022-02-10 09:56:50|289.94|287.74|290.26|288.06|290.26|288.06|289.94|287.74|0
1644487020000|2022-02-10 09:57:00|290.42|288.22|290.59|288.39|290.59|288.39|290.42|288.22|0
1644487030000|2022-02-10 09:57:10|290.75|288.55|290.75|288.55|290.83|288.63|290.67|288.47|0
1644487040000|2022-02-10 09:57:20|290.91|288.71|290.75|288.55|290.91|288.71|290.75|288.55|0
1644487050000|2022-02-10 09:57:30|290.59|288.39|290.59|288.39|290.59|288.39|290.59|288.39|0
1644487070000|2022-02-10 09:57:50|290.75|288.55|290.75|288.55|290.75|288.55|290.75|288.55|0
1644487080000|2022-02-10 09:58:00|290.59|288.39|290.42|288.22|290.67|288.47|290.42|288.22|0
1644487090000|2022-02-10 09:58:10|290.51|288.31|290.19|287.99|290.51|288.31|290.19|287.99|0
1644487100000|2022-02-10 09:58:20|290.1|287.9|289.78|287.58|290.1|287.9|289.78|287.58|0
1644487110000|2022-02-10 09:58:30|289.94|287.74|289.62|287.42|289.94|287.74|289.62|287.42|0
1644487120000|2022-02-10 09:58:40|289.78|287.58|289.94|287.74|289.94|287.74|289.78|287.58|0
1644487130000|2022-02-10 09:58:50|290.1|287.9|290.1|287.9|290.1|287.9|290.1|287.9|0
1644487140000|2022-02-10 09:59:00|290.03|287.83|289.94|287.74|290.03|287.83|289.94|287.74|0
1644487160000|2022-02-10 09:59:20|290.1|287.9|290.1|287.9|290.1|287.9|290.1|287.9|0
1644487170000|2022-02-10 09:59:30|290.19|287.99|290.1|287.9|290.19|287.99|290.1|287.9|0
1644487180000|2022-02-10 09:59:40|290.26|288.06|290.26|288.06|290.26|288.06|290.26|288.06|0
1644487190000|2022-02-10 09:59:50|290.51|288.31|290.75|288.55|290.75|288.55|290.51|288.31|0
1644487200000|2022-02-10 10:00:00|290.83|288.63|290.58|288.38|290.83|288.63|290.58|288.38|0
1644487210000|2022-02-10 10:00:10|290.26|288.06|290.26|288.06|290.26|288.06|290.1|287.9|0
1644487220000|2022-02-10 10:00:20|290.75|288.55|290.83|288.63|290.83|288.63|290.75|288.55|0
1644487230000|2022-02-10 10:00:30|290.91|288.71|290.74|288.54|290.91|288.71|290.74|288.54|0
1644487240000|2022-02-10 10:00:40|290.99|288.79|291.07|288.87|291.07|288.87|290.99|288.79|0
1644487250000|2022-02-10 10:00:50|290.91|288.71|291.23|289.03|291.23|289.03|290.91|288.71|0
1644487260000|2022-02-10 10:01:00|291.47|289.27|291.39|289.19|291.55|289.35|291.39|289.19|0
1644487270000|2022-02-10 10:01:10|291.23|289.03|291.55|289.35|291.55|289.35|291.23|289.03|0
1644487290000|2022-02-10 10:01:30|291.71|289.51|291.71|289.51|291.79|289.59|291.71|289.51|0
1644487300000|2022-02-10 10:01:40|291.55|289.35|291.39|289.19|291.55|289.35|291.39|289.19|0
1644487310000|2022-02-10 10:01:50|291.23|289.03|291.31|289.11|291.31|289.11|291.23|289.03|0
1644487320000|2022-02-10 10:02:00|291.23|289.03|291.23|289.03|291.31|289.11|291.07|288.87|0
1644487330000|2022-02-10 10:02:10|291.31|289.11|291.23|289.03|291.31|289.11|291.23|289.03|0
1644487340000|2022-02-10 10:02:20|291.39|289.19|291.23|289.03|291.39|289.19|291.23|289.03|0
1644487350000|2022-02-10 10:02:30|291.39|289.19|291.31|289.11|291.39|289.19|291.23|289.03|0
1644487360000|2022-02-10 10:02:40|291.55|289.35|291.55|289.35|291.55|289.35|291.55|289.35|0
1644487370000|2022-02-10 10:02:50|291.71|289.51|291.71|289.51|291.87|289.67|291.71|289.51|0
1644487380000|2022-02-10 10:03:00|291.79|289.59|291.71|289.51|291.79|289.59|291.63|289.43|0
1644487390000|2022-02-10 10:03:10|291.87|289.67|291.71|289.51|291.87|289.67|291.71|289.51|0
1644487400000|2022-02-10 10:03:20|291.79|289.59|291.71|289.51|291.87|289.67|291.63|289.43|0
1644487410000|2022-02-10 10:03:30|291.79|289.59|291.63|289.43|291.79|289.59|291.63|289.43|0
1644487420000|2022-02-10 10:03:40|291.71|289.51|291.87|289.67|291.87|289.67|291.71|289.51|0
1644487430000|2022-02-10 10:03:50|292.03|289.83|292.19|289.99|292.28|290.08|292.03|289.83|0
1644487440000|2022-02-10 10:04:00|292.03|289.83|292.19|289.99|292.19|289.99|292.03|289.83|0
1644487450000|2022-02-10 10:04:10|292.12|289.92|292.12|289.92|292.12|289.92|292.12|289.92|0
1644487460000|2022-02-10 10:04:20|292.19|289.99|292.19|289.99|292.19|289.99|292.12|289.92|0
1644487470000|2022-02-10 10:04:30|292.35|290.15|292.03|289.83|292.35|290.15|292.03|289.83|0
1644487480000|2022-02-10 10:04:40|291.87|289.67|291.71|289.51|292.03|289.83|291.71|289.51|0
1644487490000|2022-02-10 10:04:50|291.55|289.35|291.71|289.51|291.71|289.51|291.55|289.35|0
1644487500000|2022-02-10 10:05:00|291.63|289.43|291.63|289.43|291.63|289.43|291.63|289.43|0
1644487510000|2022-02-10 10:05:10|291.55|289.35|291.71|289.51|291.71|289.51|291.47|289.27|0
1644487520000|2022-02-10 10:05:20|291.55|289.35|291.87|289.67|291.87|289.67|291.55|289.35|0
1644487530000|2022-02-10 10:05:30|292.03|289.83|292.03|289.83|292.03|289.83|292.03|289.83|0
1644487540000|2022-02-10 10:05:40|291.87|289.67|291.87|289.67|291.87|289.67|291.87|289.67|0
1644487550000|2022-02-10 10:05:50|291.95|289.75|292.03|289.83|292.03|289.83|291.95|289.75|0
1644487560000|2022-02-10 10:06:00|291.87|289.67|291.87|289.67|291.87|289.67|291.87|289.67|0
1644487570000|2022-02-10 10:06:10|292.03|289.83|292.19|289.99|292.19|289.99|292.03|289.83|0
1644487580000|2022-02-10 10:06:20|292.35|290.15|292.52|290.32|292.52|290.32|292.35|290.15|0
1644487590000|2022-02-10 10:06:30|292.44|290.24|292.52|290.32|292.52|290.32|292.35|290.15|0
1644487600000|2022-02-10 10:06:40|292.68|290.48|292.68|290.48|292.68|290.48|292.68|290.48|0
1644487610000|2022-02-10 10:06:50|292.84|290.64|292.68|290.48|292.84|290.64|292.68|290.48|0
1644487620000|2022-02-10 10:07:00|292.51|290.31|292.51|290.31|292.51|290.31|292.35|290.15|0
1644487640000|2022-02-10 10:07:20|292.35|290.15|292.51|290.31|292.51|290.31|292.35|290.15|0
1644487650000|2022-02-10 10:07:30|292.35|290.15|292.51|290.31|292.51|290.31|292.19|289.99|0
1644487660000|2022-02-10 10:07:40|292.35|290.15|292.68|290.48|292.68|290.48|292.35|290.15|0
1644487670000|2022-02-10 10:07:50|292.51|290.31|292.51|290.31|292.51|290.31|292.51|290.31|0
1644487680000|2022-02-10 10:08:00|292.35|290.15|292.51|290.31|292.51|290.31|292.35|290.15|0
1644487690000|2022-02-10 10:08:10|292.35|290.15|292.28|290.08|292.44|290.24|292.28|290.08|0
1644487700000|2022-02-10 10:08:20|292.19|289.99|292.28|290.08|292.35|290.15|292.19|289.99|0
1644487710000|2022-02-10 10:08:30|292.19|289.99|292.03|289.83|292.19|289.99|292.03|289.83|0
1644487720000|2022-02-10 10:08:40|291.87|289.67|292.03|289.83|292.03|289.83|291.87|289.67|0
1644487730000|2022-02-10 10:08:50|292.11|289.91|292.03|289.83|292.11|289.91|292.03|289.83|0
1644487740000|2022-02-10 10:09:00|291.87|289.67|291.87|289.67|291.87|289.67|291.87|289.67|0
1644487750000|2022-02-10 10:09:10|291.79|289.59|291.71|289.51|291.87|289.67|291.71|289.51|0
1644487760000|2022-02-10 10:09:20|291.55|289.35|291.55|289.35|291.55|289.35|291.55|289.35|0
1644487770000|2022-02-10 10:09:30|291.38|289.18|291.38|289.18|291.38|289.18|291.38|289.18|0
1644487780000|2022-02-10 10:09:40|291.47|289.27|291.38|289.18|291.47|289.27|291.38|289.18|0
1644487810000|2022-02-10 10:10:10|291.22|289.02|291.31|289.11|291.31|289.11|291.22|289.02|0
1644487820000|2022-02-10 10:10:20|291.38|289.18|291.38|289.18|291.38|289.18|291.38|289.18|0
1644487830000|2022-02-10 10:10:30|291.47|289.27|291.47|289.27|291.47|289.27|291.38|289.18|0
1644487840000|2022-02-10 10:10:40|291.38|289.18|291.38|289.18|291.38|289.18|291.22|289.02|0
1644487850000|2022-02-10 10:10:50|291.63|289.43|291.55|289.35|291.63|289.43|291.55|289.35|0
1644487860000|2022-02-10 10:11:00|291.63|289.43|291.47|289.27|291.63|289.43|291.47|289.27|0
1644487870000|2022-02-10 10:11:10|291.55|289.35|291.55|289.35|291.55|289.35|291.47|289.27|0
1644487880000|2022-02-10 10:11:20|291.38|289.18|291.22|289.02|291.38|289.18|291.22|289.02|0
1644487910000|2022-02-10 10:11:50|291.06|288.86|290.9|288.7|291.22|289.02|290.9|288.7|0
1644487920000|2022-02-10 10:12:00|290.58|288.38|290.74|288.54|290.74|288.54|290.58|288.38|0
1644487930000|2022-02-10 10:12:10|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1644487940000|2022-02-10 10:12:20|290.5|288.3|290.58|288.38|290.58|288.38|290.5|288.3|0
1644487950000|2022-02-10 10:12:30|290.98|288.78|291.38|289.18|291.38|289.18|290.98|288.78|0
1644487960000|2022-02-10 10:12:40|291.54|289.34|291.63|289.43|291.71|289.51|291.54|289.34|0
1644487970000|2022-02-10 10:12:50|291.54|289.34|291.54|289.34|291.54|289.34|291.54|289.34|0
1644487980000|2022-02-10 10:13:00|291.38|289.18|291.71|289.51|291.71|289.51|291.38|289.18|0
1644488000000|2022-02-10 10:13:20|291.54|289.34|291.54|289.34|291.54|289.34|291.47|289.27|0
1644488010000|2022-02-10 10:13:30|291.38|289.18|291.14|288.94|291.54|289.34|291.14|288.94|0
1644488020000|2022-02-10 10:13:40|290.9|288.7|290.74|288.54|290.9|288.7|290.74|288.54|0
1644488030000|2022-02-10 10:13:50|290.58|288.38|290.98|288.78|290.98|288.78|290.58|288.38|0
1644488040000|2022-02-10 10:14:00|291.06|288.86|291.06|288.86|291.06|288.86|291.06|288.86|0
1644488050000|2022-02-10 10:14:10|290.82|288.62|290.82|288.62|290.9|288.7|290.82|288.62|0
1644488060000|2022-02-10 10:14:20|290.74|288.54|290.74|288.54|290.9|288.7|290.74|288.54|0
1644488070000|2022-02-10 10:14:30|290.82|288.62|290.74|288.54|290.82|288.62|290.74|288.54|0
1644488080000|2022-02-10 10:14:40|290.82|288.62|290.82|288.62|290.82|288.62|290.82|288.62|0
1644488090000|2022-02-10 10:14:50|290.74|288.54|290.74|288.54|290.74|288.54|290.74|288.54|0
1644488100000|2022-02-10 10:15:00|290.58|288.38|290.42|288.22|290.58|288.38|290.42|288.22|0
1644488110000|2022-02-10 10:15:10|290.26|288.06|290.74|288.54|290.74|288.54|290.26|288.06|0
1644488120000|2022-02-10 10:15:20|290.58|288.38|290.58|288.38|290.66|288.46|290.58|288.38|0
1644488140000|2022-02-10 10:15:40|290.5|288.3|290.42|288.22|290.5|288.3|290.42|288.22|0
1644488150000|2022-02-10 10:15:50|290.58|288.38|290.42|288.22|290.58|288.38|290.42|288.22|0
1644488170000|2022-02-10 10:16:10|290.34|288.14|290.34|288.14|290.34|288.14|290.34|288.14|0
1644488180000|2022-02-10 10:16:20|290.42|288.22|290.42|288.22|290.58|288.38|290.42|288.22|0
1644488190000|2022-02-10 10:16:30|290.34|288.14|290.42|288.22|290.42|288.22|290.34|288.14|0
1644488200000|2022-02-10 10:16:40|290.26|288.06|290.26|288.06|290.26|288.06|290.26|288.06|0
1644488210000|2022-02-10 10:16:50|290.34|288.14|290.26|288.06|290.34|288.14|290.26|288.06|0
1644488220000|2022-02-10 10:17:00|290.18|287.98|290.18|287.98|290.18|287.98|290.18|287.98|0
1644488230000|2022-02-10 10:17:10|290.09|287.89|290.09|287.89|290.26|288.06|290.02|287.82|0
1644488240000|2022-02-10 10:17:20|290.02|287.82|289.93|287.73|290.09|287.89|289.93|287.73|0
1644488250000|2022-02-10 10:17:30|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1644488260000|2022-02-10 10:17:40|290.25|288.05|290.25|288.05|290.25|288.05|290.25|288.05|0
1644488270000|2022-02-10 10:17:50|290.34|288.14|290.34|288.14|290.34|288.14|290.34|288.14|0
1644488280000|2022-02-10 10:18:00|290.58|288.38|290.42|288.22|290.58|288.38|290.42|288.22|0
1644488290000|2022-02-10 10:18:10|290.5|288.3|290.58|288.38|290.74|288.54|290.5|288.3|0
1644488300000|2022-02-10 10:18:20|290.74|288.54|290.74|288.54|290.74|288.54|290.74|288.54|0
1644488310000|2022-02-10 10:18:30|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1644488320000|2022-02-10 10:18:40|290.74|288.54|290.58|288.38|290.74|288.54|290.58|288.38|0
1644488330000|2022-02-10 10:18:50|290.66|288.46|290.58|288.38|290.66|288.46|290.5|288.3|0
1644488340000|2022-02-10 10:19:00|290.5|288.3|290.58|288.38|290.58|288.38|290.41|288.21|0
1644488350000|2022-02-10 10:19:10|290.74|288.54|290.66|288.46|290.74|288.54|290.66|288.46|0
1644488360000|2022-02-10 10:19:20|290.74|288.54|290.74|288.54|290.74|288.54|290.58|288.38|0
1644488370000|2022-02-10 10:19:30|290.58|288.38|290.58|288.38|290.66|288.46|290.58|288.38|0
1644488380000|2022-02-10 10:19:40|290.66|288.46|290.58|288.38|290.66|288.46|290.58|288.38|0
1644488390000|2022-02-10 10:19:50|290.41|288.21|290.41|288.21|290.41|288.21|290.41|288.21|0
1644488400000|2022-02-10 10:20:00|290.5|288.3|290.58|288.38|290.58|288.38|290.5|288.3|0
1644488410000|2022-02-10 10:20:10|290.66|288.46|290.74|288.54|290.74|288.54|290.58|288.38|0
1644488420000|2022-02-10 10:20:20|290.82|288.62|290.58|288.38|290.82|288.62|290.58|288.38|0
1644488430000|2022-02-10 10:20:30|290.66|288.46|290.58|288.38|290.66|288.46|290.58|288.38|0
1644488440000|2022-02-10 10:20:40|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1644488450000|2022-02-10 10:20:50|290.5|288.3|290.41|288.21|290.57|288.37|290.41|288.21|0
1644488460000|2022-02-10 10:21:00|290.5|288.3|290.41|288.21|290.5|288.3|290.41|288.21|0
1644488470000|2022-02-10 10:21:10|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1644488480000|2022-02-10 10:21:20|290.5|288.3|290.5|288.3|290.5|288.3|290.5|288.3|0
1644488490000|2022-02-10 10:21:30|290.57|288.37|290.74|288.54|290.74|288.54|290.57|288.37|0
1644488500000|2022-02-10 10:21:40|290.66|288.46|290.74|288.54|290.74|288.54|290.66|288.46|0
1644488520000|2022-02-10 10:22:00|290.82|288.62|290.9|288.7|290.9|288.7|290.82|288.62|0
1644488530000|2022-02-10 10:22:10|291.06|288.86|290.98|288.78|291.22|289.02|290.98|288.78|0
1644488540000|2022-02-10 10:22:20|291.22|289.02|291.14|288.94|291.22|289.02|291.06|288.86|0
1644488550000|2022-02-10 10:22:30|291.06|288.86|291.06|288.86|291.06|288.86|291.06|288.86|0
1644488560000|2022-02-10 10:22:40|291.22|289.02|291.22|289.02|291.22|289.02|291.22|289.02|0
1644488570000|2022-02-10 10:22:50|291.06|288.86|291.06|288.86|291.06|288.86|291.06|288.86|0
1644488580000|2022-02-10 10:23:00|291.22|289.02|290.9|288.7|291.22|289.02|290.9|288.7|0
1644488600000|2022-02-10 10:23:20|290.82|288.62|290.98|288.78|291.06|288.86|290.82|288.62|0
1644488610000|2022-02-10 10:23:30|290.9|288.7|290.9|288.7|290.9|288.7|290.9|288.7|0
1644488620000|2022-02-10 10:23:40|291.06|288.86|291.06|288.86|291.06|288.86|291.06|288.86|0
1644488640000|2022-02-10 10:24:00|290.98|288.78|290.98|288.78|290.98|288.78|290.98|288.78|0
1644488650000|2022-02-10 10:24:10|290.9|288.7|291.14|288.94|291.14|288.94|290.9|288.7|0
1644488660000|2022-02-10 10:24:20|291.06|288.86|291.06|288.86|291.06|288.86|291.06|288.86|0
1644488680000|2022-02-10 10:24:40|291.22|289.02|291.22|289.02|291.22|289.02|291.22|289.02|0
1644488690000|2022-02-10 10:24:50|291.38|289.18|291.3|289.1|291.38|289.18|291.3|289.1|0
1644488700000|2022-02-10 10:25:00|291.38|289.18|291.22|289.02|291.38|289.18|291.22|289.02|0
1644488710000|2022-02-10 10:25:10|291.3|289.1|291.22|289.02|291.3|289.1|291.22|289.02|0
1644488730000|2022-02-10 10:25:30|290.98|288.78|291.06|288.86|291.06|288.86|290.89|288.69|0
1644488770000|2022-02-10 10:26:10|291.14|288.94|291.06|288.86|291.14|288.94|291.06|288.86|0
1644488780000|2022-02-10 10:26:20|291.22|289.02|291.38|289.18|291.38|289.18|291.22|289.02|0
1644488790000|2022-02-10 10:26:30|291.22|289.02|291.22|289.02|291.22|289.02|291.22|289.02|0
1644488810000|2022-02-10 10:26:50|291.3|289.1|291.3|289.1|291.3|289.1|291.3|289.1|0
1644488820000|2022-02-10 10:27:00|291.38|289.18|291.22|289.02|291.38|289.18|291.22|289.02|0
1644488830000|2022-02-10 10:27:10|291.05|288.85|291.05|288.85|291.05|288.85|291.05|288.85|0
1644488840000|2022-02-10 10:27:20|291.22|289.02|291.22|289.02|291.22|289.02|291.22|289.02|0
1644488850000|2022-02-10 10:27:30|291.05|288.85|291.05|288.85|291.05|288.85|291.05|288.85|0
1644488860000|2022-02-10 10:27:40|291.14|288.94|291.22|289.02|291.22|289.02|291.14|288.94|0
1644488880000|2022-02-10 10:28:00|291.38|289.18|291.38|289.18|291.38|289.18|291.38|289.18|0
1644488890000|2022-02-10 10:28:10|291.54|289.34|291.46|289.26|291.54|289.34|291.46|289.26|0
1644488900000|2022-02-10 10:28:20|291.38|289.18|291.38|289.18|291.38|289.18|291.22|289.02|0
1644488910000|2022-02-10 10:28:30|291.3|289.1|291.38|289.18|291.38|289.18|291.3|289.1|0
1644488920000|2022-02-10 10:28:40|291.3|289.1|291.22|289.02|291.3|289.1|291.22|289.02|0
1644488930000|2022-02-10 10:28:50|291.54|289.34|291.05|288.85|291.54|289.34|291.05|288.85|0
1644488950000|2022-02-10 10:29:10|290.89|288.69|290.89|288.69|290.89|288.69|290.89|288.69|0
1644488980000|2022-02-10 10:29:40|290.73|288.53|290.73|288.53|290.73|288.53|290.73|288.53|0
1644488990000|2022-02-10 10:29:50|290.57|288.37|290.57|288.37|290.57|288.37|290.41|288.21|0
1644489000000|2022-02-10 10:30:00|290.49|288.29|290.33|288.13|290.49|288.29|290.33|288.13|0
1644489010000|2022-02-10 10:30:10|290.73|288.53|290.65|288.45|290.73|288.53|290.65|288.45|0
1644489020000|2022-02-10 10:30:20|290.57|288.37|290.65|288.45|290.73|288.53|290.57|288.37|0
1644489030000|2022-02-10 10:30:30|290.73|288.53|290.57|288.37|290.73|288.53|290.57|288.37|0
1644489040000|2022-02-10 10:30:40|290.65|288.45|290.73|288.53|290.73|288.53|290.65|288.45|0
1644489050000|2022-02-10 10:30:50|290.65|288.45|290.57|288.37|290.65|288.45|290.57|288.37|0
1644489060000|2022-02-10 10:31:00|290.41|288.21|290.41|288.21|290.41|288.21|290.41|288.21|0
1644489070000|2022-02-10 10:31:10|290.49|288.29|290.49|288.29|290.49|288.29|290.49|288.29|0
1644489090000|2022-02-10 10:31:30|290.41|288.21|290.41|288.21|290.41|288.21|290.41|288.21|0
1644489100000|2022-02-10 10:31:40|290.33|288.13|290.33|288.13|290.33|288.13|290.33|288.13|0
1644489110000|2022-02-10 10:31:50|290.41|288.21|290.25|288.05|290.41|288.21|290.25|288.05|0
1644489120000|2022-02-10 10:32:00|290.33|288.13|290.41|288.21|290.41|288.21|290.33|288.13|0
1644489130000|2022-02-10 10:32:10|290.25|288.05|290.25|288.05|290.25|288.05|290.25|288.05|0
1644489150000|2022-02-10 10:32:30|290.09|287.89|290.17|287.97|290.17|287.97|290.09|287.89|0
1644489160000|2022-02-10 10:32:40|290.09|287.89|290.17|287.97|290.17|287.97|290.09|287.89|0
1644489170000|2022-02-10 10:32:50|290.09|287.89|290.09|287.89|290.17|287.97|290.09|287.89|0
1644489180000|2022-02-10 10:33:00|290.17|287.97|290.01|287.81|290.17|287.97|290.01|287.81|0
1644489190000|2022-02-10 10:33:10|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1644489200000|2022-02-10 10:33:20|289.93|287.73|289.93|287.73|289.93|287.73|289.93|287.73|0
1644489210000|2022-02-10 10:33:30|290.01|287.81|289.93|287.73|290.09|287.89|289.93|287.73|0
1644489220000|2022-02-10 10:33:40|289.77|287.57|289.93|287.73|289.93|287.73|289.77|287.57|0
1644489230000|2022-02-10 10:33:50|289.85|287.65|289.93|287.73|289.93|287.73|289.85|287.65|0
1644489250000|2022-02-10 10:34:10|289.85|287.65|289.93|287.73|289.93|287.73|289.85|287.65|0
1644489260000|2022-02-10 10:34:20|289.77|287.57|289.93|287.73|289.93|287.73|289.77|287.57|0
1644489270000|2022-02-10 10:34:30|290.09|287.89|290.25|288.05|290.25|288.05|289.93|287.73|0
1644489280000|2022-02-10 10:34:40|290.49|288.29|290.73|288.53|290.73|288.53|290.49|288.29|0
1644489290000|2022-02-10 10:34:50|290.57|288.37|290.73|288.53|290.73|288.53|290.57|288.37|0
1644489300000|2022-02-10 10:35:00|290.57|288.37|290.41|288.21|290.57|288.37|290.41|288.21|0
1644489310000|2022-02-10 10:35:10|290.25|288.05|290.25|288.05|290.25|288.05|290.25|288.05|0
1644489320000|2022-02-10 10:35:20|290.09|287.89|290.09|287.89|290.09|287.89|290.01|287.81|0
1644489330000|2022-02-10 10:35:30|290.25|288.05|290.33|288.13|290.33|288.13|290.25|288.05|0
1644489340000|2022-02-10 10:35:40|290.41|288.21|290.49|288.29|290.57|288.37|290.41|288.21|0
1644489350000|2022-02-10 10:35:50|290.41|288.21|290.41|288.21|290.41|288.21|290.41|288.21|0
1644489360000|2022-02-10 10:36:00|290.49|288.29|290.41|288.21|290.49|288.29|290.41|288.21|0
1644489370000|2022-02-10 10:36:10|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1644489380000|2022-02-10 10:36:20|290.49|288.29|290.41|288.21|290.49|288.29|290.41|288.21|0
1644489400000|2022-02-10 10:36:40|290.33|288.13|290.09|287.89|290.41|288.21|290.09|287.89|0
1644489410000|2022-02-10 10:36:50|289.92|287.72|289.76|287.56|289.92|287.72|289.76|287.56|0
1644489420000|2022-02-10 10:37:00|289.92|287.72|290.09|287.89|290.09|287.89|289.92|287.72|0
1644489430000|2022-02-10 10:37:10|290.25|288.05|290.09|287.89|290.25|288.05|290.09|287.89|0
1644489440000|2022-02-10 10:37:20|290.01|287.81|289.76|287.56|290.01|287.81|289.76|287.56|0
1644489450000|2022-02-10 10:37:30|289.85|287.65|289.85|287.65|289.85|287.65|289.85|287.65|0
1644489460000|2022-02-10 10:37:40|289.76|287.56|289.6|287.4|289.76|287.56|289.6|287.4|0
1644489470000|2022-02-10 10:37:50|289.69|287.49|289.69|287.49|289.69|287.49|289.69|287.49|0
1644489480000|2022-02-10 10:38:00|289.6|287.4|289.6|287.4|289.6|287.4|289.6|287.4|0
1644489490000|2022-02-10 10:38:10|289.76|287.56|289.76|287.56|289.76|287.56|289.76|287.56|0
1644489510000|2022-02-10 10:38:30|289.6|287.4|289.6|287.4|289.6|287.4|289.6|287.4|0
1644489520000|2022-02-10 10:38:40|289.53|287.33|289.53|287.33|289.6|287.4|289.53|287.33|0
1644489530000|2022-02-10 10:38:50|289.6|287.4|289.6|287.4|289.6|287.4|289.6|287.4|0
1644489540000|2022-02-10 10:39:00|289.53|287.33|289.44|287.24|289.53|287.33|289.44|287.24|0
1644489560000|2022-02-10 10:39:20|289.53|287.33|289.6|287.4|289.6|287.4|289.53|287.33|0
1644489570000|2022-02-10 10:39:30|289.44|287.24|289.44|287.24|289.44|287.24|289.44|287.24|0
1644489580000|2022-02-10 10:39:40|289.12|286.92|289.28|287.08|289.28|287.08|289.12|286.92|0
1644489590000|2022-02-10 10:39:50|289.2|287|288.96|286.76|289.28|287.08|288.96|286.76|0
1644489610000|2022-02-10 10:40:10|289.12|286.92|289.28|287.08|289.36|287.16|289.12|286.92|0
1644489620000|2022-02-10 10:40:20|289.36|287.16|289.44|287.24|289.44|287.24|289.36|287.16|0
1644489630000|2022-02-10 10:40:30|289.28|287.08|289.28|287.08|289.28|287.08|289.28|287.08|0
1644489640000|2022-02-10 10:40:40|289.36|287.16|289.44|287.24|289.44|287.24|289.28|287.08|0
1644489650000|2022-02-10 10:40:50|289.52|287.32|289.44|287.24|289.52|287.32|289.44|287.24|0
1644489660000|2022-02-10 10:41:00|289.6|287.4|289.76|287.56|289.76|287.56|289.6|287.4|0
1644489670000|2022-02-10 10:41:10|289.69|287.49|289.6|287.4|289.69|287.49|289.6|287.4|0
1644489720000|2022-02-10 10:42:00|289.44|287.24|289.44|287.24|289.44|287.24|289.44|287.24|0
1644489740000|2022-02-10 10:42:20|289.28|287.08|289.12|286.92|289.28|287.08|289.12|286.92|0
1644489750000|2022-02-10 10:42:30|289.28|287.08|289.28|287.08|289.28|287.08|289.28|287.08|0
1644489760000|2022-02-10 10:42:40|289.44|287.24|289.28|287.08|289.44|287.24|289.28|287.08|0
1644489770000|2022-02-10 10:42:50|289.44|287.24|289.2|287|289.44|287.24|289.2|287|0
1644489780000|2022-02-10 10:43:00|289.28|287.08|289.2|287|289.28|287.08|289.2|287|0
1644489790000|2022-02-10 10:43:10|289.12|286.92|289.2|287|289.28|287.08|289.12|286.92|0
1644489800000|2022-02-10 10:43:20|289.12|286.92|288.96|286.76|289.12|286.92|288.96|286.76|0
1644489830000|2022-02-10 10:43:50|288.8|286.6|288.8|286.6|288.8|286.6|288.8|286.6|0
1644489840000|2022-02-10 10:44:00|288.96|286.76|288.96|286.76|288.96|286.76|288.96|286.76|0
1644489880000|2022-02-10 10:44:40|289.12|286.92|289.12|286.92|289.12|286.92|289.12|286.92|0
1644489900000|2022-02-10 10:45:00|289.04|286.84|288.96|286.76|289.04|286.84|288.96|286.76|0
1644489910000|2022-02-10 10:45:10|289.12|286.92|289.44|287.24|289.44|287.24|289.12|286.92|0
1644489920000|2022-02-10 10:45:20|289.28|287.08|289.28|287.08|289.36|287.16|289.28|287.08|0
1644489930000|2022-02-10 10:45:30|289.12|286.92|289.12|286.92|289.12|286.92|289.12|286.92|0
1644489950000|2022-02-10 10:45:50|289.04|286.84|289.04|286.84|289.04|286.84|289.04|286.84|0
1644489960000|2022-02-10 10:46:00|288.96|286.76|289.12|286.92|289.12|286.92|288.96|286.76|0
1644489980000|2022-02-10 10:46:20|288.96|286.76|288.96|286.76|288.96|286.76|288.96|286.76|0
1644489990000|2022-02-10 10:46:30|288.88|286.68|288.8|286.6|288.88|286.68|288.8|286.6|0
1644490000000|2022-02-10 10:46:40|288.64|286.44|288.48|286.28|288.64|286.44|288.48|286.28|0
1644490010000|2022-02-10 10:46:50|288.64|286.44|288.64|286.44|288.64|286.44|288.64|286.44|0
1644490020000|2022-02-10 10:47:00|288.8|286.6|288.8|286.6|288.8|286.6|288.64|286.44|0
1644490030000|2022-02-10 10:47:10|288.64|286.44|288.96|286.76|288.96|286.76|288.64|286.44|0
1644490050000|2022-02-10 10:47:30|289.12|286.92|289.12|286.92|289.12|286.92|289.04|286.84|0
1644490060000|2022-02-10 10:47:40|288.96|286.76|288.88|286.68|289.12|286.92|288.88|286.68|0
1644490070000|2022-02-10 10:47:50|288.96|286.76|288.8|286.6|288.96|286.76|288.8|286.6|0
1644490080000|2022-02-10 10:48:00|288.64|286.44|288.64|286.44|288.64|286.44|288.64|286.44|0
1644490090000|2022-02-10 10:48:10|288.48|286.28|288.48|286.28|288.64|286.44|288.48|286.28|0
1644490100000|2022-02-10 10:48:20|288.64|286.44|288.8|286.6|288.8|286.6|288.64|286.44|0
1644490110000|2022-02-10 10:48:30|289.12|286.92|289.12|286.92|289.28|287.08|289.12|286.92|0
1644490120000|2022-02-10 10:48:40|289.2|287|289.04|286.84|289.2|287|289.04|286.84|0
1644490130000|2022-02-10 10:48:50|289.12|286.92|288.8|286.6|289.12|286.92|288.8|286.6|0
1644490140000|2022-02-10 10:49:00|288.96|286.76|288.8|286.6|288.96|286.76|288.8|286.6|0
1644490150000|2022-02-10 10:49:10|288.64|286.44|288.64|286.44|288.64|286.44|288.64|286.44|0
1644490160000|2022-02-10 10:49:20|288.8|286.6|288.64|286.44|288.8|286.6|288.64|286.44|0
1644490170000|2022-02-10 10:49:30|288.8|286.6|288.64|286.44|288.8|286.6|288.64|286.44|0
1644490180000|2022-02-10 10:49:40|288.72|286.52|288.48|286.28|288.72|286.52|288.48|286.28|0
1644490190000|2022-02-10 10:49:50|288.56|286.36|288.48|286.28|288.56|286.36|288.48|286.28|0
1644490220000|2022-02-10 10:50:20|288.16|285.96|288.16|285.96|288.16|285.96|288.16|285.96|0
1644490230000|2022-02-10 10:50:30|288|285.8|287.99|285.79|288|285.8|287.99|285.79|0
1644490240000|2022-02-10 10:50:40|288.15|285.95|288.15|285.95|288.15|285.95|288.15|285.95|0
1644490260000|2022-02-10 10:51:00|287.99|285.79|287.99|285.79|287.99|285.79|287.99|285.79|0
1644490280000|2022-02-10 10:51:20|287.83|285.63|287.83|285.63|287.83|285.63|287.83|285.63|0
1644490300000|2022-02-10 10:51:40|287.99|285.79|288.15|285.95|288.15|285.95|287.99|285.79|0
1644490310000|2022-02-10 10:51:50|288.08|285.88|287.99|285.79|288.08|285.88|287.99|285.79|0
1644490320000|2022-02-10 10:52:00|288.15|285.95|287.92|285.72|288.15|285.95|287.92|285.72|0
1644490330000|2022-02-10 10:52:10|287.83|285.63|287.83|285.63|287.83|285.63|287.83|285.63|0
1644490350000|2022-02-10 10:52:30|287.99|285.79|287.99|285.79|287.99|285.79|287.99|285.79|0
1644490360000|2022-02-10 10:52:40|287.83|285.63|287.83|285.63|287.83|285.63|287.83|285.63|0
1644490370000|2022-02-10 10:52:50|287.99|285.79|287.83|285.63|287.99|285.79|287.83|285.63|0
1644490380000|2022-02-10 10:53:00|287.76|285.56|287.99|285.79|287.99|285.79|287.76|285.56|0
1644490400000|2022-02-10 10:53:20|288.15|285.95|288.15|285.95|288.15|285.95|288.15|285.95|0
1644490410000|2022-02-10 10:53:30|288.08|285.88|287.99|285.79|288.15|285.95|287.99|285.79|0
1644490420000|2022-02-10 10:53:40|288.15|285.95|287.99|285.79|288.15|285.95|287.99|285.79|0
1644490430000|2022-02-10 10:53:50|288.15|285.95|288.15|285.95|288.15|285.95|288.15|285.95|0
1644490440000|2022-02-10 10:54:00|287.99|285.79|287.99|285.79|287.99|285.79|287.99|285.79|0
1644490450000|2022-02-10 10:54:10|287.83|285.63|287.83|285.63|287.99|285.79|287.83|285.63|0
1644490460000|2022-02-10 10:54:20|287.99|285.79|287.99|285.79|287.99|285.79|287.99|285.79|0
1644490490000|2022-02-10 10:54:50|287.92|285.72|288.24|286.04|288.24|286.04|287.92|285.72|0
1644490500000|2022-02-10 10:55:00|288.15|285.95|288.15|285.95|288.15|285.95|288.15|285.95|0
1644490510000|2022-02-10 10:55:10|288.24|286.04|288.15|285.95|288.24|286.04|288.15|285.95|0
1644490540000|2022-02-10 10:55:40|288.24|286.04|288.31|286.11|288.31|286.11|288.24|286.04|0
1644490550000|2022-02-10 10:55:50|288.47|286.27|288.47|286.27|288.47|286.27|288.47|286.27|0
1644490570000|2022-02-10 10:56:10|288.79|286.59|288.79|286.59|288.79|286.59|288.79|286.59|0
1644490590000|2022-02-10 10:56:30|288.63|286.43|288.47|286.27|288.63|286.43|288.31|286.11|0
1644490600000|2022-02-10 10:56:40|288.31|286.11|288.4|286.2|288.4|286.2|288.31|286.11|0
1644490610000|2022-02-10 10:56:50|288.31|286.11|288.47|286.27|288.47|286.27|288.31|286.11|0
1644490620000|2022-02-10 10:57:00|288.4|286.2|288.15|285.95|288.47|286.27|288.15|285.95|0
1644490630000|2022-02-10 10:57:10|288.24|286.04|288.31|286.11|288.31|286.11|288.24|286.04|0
1644490640000|2022-02-10 10:57:20|288.15|285.95|288.15|285.95|288.15|285.95|288.15|285.95|0
1644490650000|2022-02-10 10:57:30|288.24|286.04|288.24|286.04|288.24|286.04|288.24|286.04|0
1644490660000|2022-02-10 10:57:40|288.31|286.11|288.31|286.11|288.31|286.11|288.31|286.11|0
1644490670000|2022-02-10 10:57:50|288.15|285.95|288.15|285.95|288.15|285.95|288.15|285.95|0
1644490690000|2022-02-10 10:58:10|288.07|285.87|288.15|285.95|288.15|285.95|288.07|285.87|0
1644490710000|2022-02-10 10:58:30|287.99|285.79|288.31|286.11|288.31|286.11|287.99|285.79|0
1644490760000|2022-02-10 10:59:20|288.15|285.95|287.99|285.79|288.15|285.95|287.99|285.79|0
1644490770000|2022-02-10 10:59:30|288.15|285.95|288.15|285.95|288.15|285.95|288.15|285.95|0
1644490780000|2022-02-10 10:59:40|288.07|285.87|288.07|285.87|288.07|285.87|288.07|285.87|0
1644490790000|2022-02-10 10:59:50|287.99|285.79|287.83|285.63|287.99|285.79|287.83|285.63|0
1644490800000|2022-02-10 11:00:00|287.67|285.47|287.83|285.63|287.83|285.63|287.67|285.47|0
1644490810000|2022-02-10 11:00:10|287.99|285.79|287.91|285.71|287.99|285.79|287.91|285.71|0
1644490820000|2022-02-10 11:00:20|287.99|285.79|287.83|285.63|287.99|285.79|287.67|285.47|0
1644490830000|2022-02-10 11:00:30|287.67|285.47|287.51|285.31|287.67|285.47|287.51|285.31|0
1644490840000|2022-02-10 11:00:40|287.59|285.39|287.35|285.15|287.59|285.39|287.35|285.15|0
1644490850000|2022-02-10 11:00:50|287.19|284.99|287.19|284.99|287.19|284.99|287.19|284.99|0
1644490860000|2022-02-10 11:01:00|287.35|285.15|287.35|285.15|287.51|285.31|287.35|285.15|0
1644490870000|2022-02-10 11:01:10|287.19|284.99|287.03|284.83|287.19|284.99|287.03|284.83|0
1644490880000|2022-02-10 11:01:20|287.19|284.99|287.19|284.99|287.19|284.99|287.19|284.99|0
1644490890000|2022-02-10 11:01:30|287.35|285.15|287.35|285.15|287.35|285.15|287.35|285.15|0
1644490900000|2022-02-10 11:01:40|287.19|284.99|287.51|285.31|287.51|285.31|287.19|284.99|0
1644490910000|2022-02-10 11:01:50|287.35|285.15|287.51|285.31|287.51|285.31|287.35|285.15|0
1644490920000|2022-02-10 11:02:00|287.59|285.39|287.51|285.31|287.67|285.47|287.51|285.31|0
1644490930000|2022-02-10 11:02:10|287.27|285.07|287.35|285.15|287.35|285.15|287.27|285.07|0
1644490940000|2022-02-10 11:02:20|287.51|285.31|287.51|285.31|287.51|285.31|287.51|285.31|0
1644490970000|2022-02-10 11:02:50|287.67|285.47|287.67|285.47|287.67|285.47|287.67|285.47|0
1644490980000|2022-02-10 11:03:00|287.51|285.31|287.51|285.31|287.59|285.39|287.51|285.31|0
1644491000000|2022-02-10 11:03:20|287.35|285.15|287.35|285.15|287.35|285.15|287.35|285.15|0
1644491010000|2022-02-10 11:03:30|287.19|284.99|287.03|284.83|287.19|284.99|287.03|284.83|0
1644491020000|2022-02-10 11:03:40|287.11|284.91|287.19|284.99|287.19|284.99|287.11|284.91|0
1644491030000|2022-02-10 11:03:50|287.35|285.15|287.19|284.99|287.35|285.15|287.19|284.99|0
1644491060000|2022-02-10 11:04:20|287.35|285.15|287.35|285.15|287.35|285.15|287.35|285.15|0
1644491070000|2022-02-10 11:04:30|287.51|285.31|287.51|285.31|287.51|285.31|287.51|285.31|0
1644491080000|2022-02-10 11:04:40|287.67|285.47|287.67|285.47|287.83|285.63|287.67|285.47|0
1644491100000|2022-02-10 11:05:00|287.83|285.63|287.83|285.63|287.99|285.79|287.83|285.63|0
1644491110000|2022-02-10 11:05:10|287.67|285.47|287.67|285.47|287.83|285.63|287.67|285.47|0
1644491120000|2022-02-10 11:05:20|287.75|285.55|287.83|285.63|287.83|285.63|287.67|285.47|0
1644491140000|2022-02-10 11:05:40|287.75|285.55|287.67|285.47|287.75|285.55|287.67|285.47|0
1644491200000|2022-02-10 11:06:40|287.83|285.63|287.83|285.63|287.83|285.63|287.83|285.63|0
1644491210000|2022-02-10 11:06:50|287.91|285.71|287.99|285.79|287.99|285.79|287.91|285.71|0
1644491220000|2022-02-10 11:07:00|288.07|285.87|288.15|285.95|288.15|285.95|287.99|285.79|0
1644491230000|2022-02-10 11:07:10|288.31|286.11|288.15|285.95|288.31|286.11|288.15|285.95|0
1644491240000|2022-02-10 11:07:20|288.23|286.03|288.15|285.95|288.23|286.03|288.15|285.95|0
1644491250000|2022-02-10 11:07:30|288.31|286.11|288.47|286.27|288.47|286.27|288.31|286.11|0
1644491260000|2022-02-10 11:07:40|288.31|286.11|288.63|286.43|288.63|286.43|288.31|286.11|0
1644491270000|2022-02-10 11:07:50|288.79|286.59|288.79|286.59|288.79|286.59|288.79|286.59|0
1644491280000|2022-02-10 11:08:00|288.63|286.43|288.95|286.75|288.95|286.75|288.63|286.43|0
1644491290000|2022-02-10 11:08:10|289.11|286.91|289.11|286.91|289.19|286.99|289.11|286.91|0
1644491310000|2022-02-10 11:08:30|288.95|286.75|288.79|286.59|288.95|286.75|288.79|286.59|0
1644491320000|2022-02-10 11:08:40|288.87|286.67|288.87|286.67|288.87|286.67|288.79|286.59|0
1644491330000|2022-02-10 11:08:50|288.79|286.59|288.95|286.75|288.95|286.75|288.79|286.59|0
1644491340000|2022-02-10 11:09:00|288.79|286.59|288.47|286.27|288.79|286.59|288.47|286.27|0
1644491350000|2022-02-10 11:09:10|288.63|286.43|288.47|286.27|288.63|286.43|288.47|286.27|0
1644491370000|2022-02-10 11:09:30|288.55|286.35|288.63|286.43|288.63|286.43|288.55|286.35|0
1644491380000|2022-02-10 11:09:40|288.79|286.59|288.63|286.43|288.79|286.59|288.63|286.43|0
1644491400000|2022-02-10 11:10:00|288.55|286.35|288.63|286.43|288.63|286.43|288.55|286.35|0
1644491410000|2022-02-10 11:10:10|288.55|286.35|288.31|286.11|288.55|286.35|288.31|286.11|0
1644491440000|2022-02-10 11:10:40|288.15|285.95|288.15|285.95|288.15|285.95|288.15|285.95|0
1644491450000|2022-02-10 11:10:50|288.07|285.87|288.15|285.95|288.15|285.95|288.07|285.87|0
1644491460000|2022-02-10 11:11:00|287.99|285.79|287.99|285.79|287.99|285.79|287.67|285.47|0
1644491470000|2022-02-10 11:11:10|287.91|285.71|287.83|285.63|287.91|285.71|287.83|285.63|0
1644491480000|2022-02-10 11:11:20|287.75|285.55|287.67|285.47|287.75|285.55|287.67|285.47|0
1644491490000|2022-02-10 11:11:30|287.59|285.39|287.67|285.47|287.67|285.47|287.59|285.39|0
1644491500000|2022-02-10 11:11:40|287.75|285.55|287.75|285.55|287.75|285.55|287.75|285.55|0
1644491510000|2022-02-10 11:11:50|287.83|285.63|287.83|285.63|287.83|285.63|287.83|285.63|0
1644491550000|2022-02-10 11:12:30|287.91|285.71|287.91|285.71|287.91|285.71|287.91|285.71|0
1644491560000|2022-02-10 11:12:40|287.83|285.63|287.82|285.62|287.83|285.63|287.82|285.62|0
1644491570000|2022-02-10 11:12:50|287.98|285.78|287.91|285.71|287.98|285.78|287.82|285.62|0
1644491580000|2022-02-10 11:13:00|287.75|285.55|287.66|285.46|287.75|285.55|287.66|285.46|0
1644491630000|2022-02-10 11:13:50|287.59|285.39|287.66|285.46|287.66|285.46|287.59|285.39|0
1644491640000|2022-02-10 11:14:00|287.5|285.3|287.34|285.14|287.5|285.3|287.34|285.14|0
1644491650000|2022-02-10 11:14:10|287.27|285.07|287.34|285.14|287.43|285.23|287.27|285.07|0
1644491670000|2022-02-10 11:14:30|287.66|285.46|287.66|285.46|287.66|285.46|287.66|285.46|0
1644491680000|2022-02-10 11:14:40|287.82|285.62|287.66|285.46|287.82|285.62|287.66|285.46|0
1644491700000|2022-02-10 11:15:00|287.82|285.62|287.82|285.62|287.82|285.62|287.82|285.62|0
1644491710000|2022-02-10 11:15:10|287.91|285.71|287.98|285.78|287.98|285.78|287.91|285.71|0
1644491740000|2022-02-10 11:15:40|287.82|285.62|287.43|285.23|287.82|285.62|287.43|285.23|0
1644491750000|2022-02-10 11:15:50|287.34|285.14|287.34|285.14|287.34|285.14|287.34|285.14|0
1644491760000|2022-02-10 11:16:00|287.5|285.3|287.34|285.14|287.5|285.3|287.34|285.14|0
1644491770000|2022-02-10 11:16:10|287.43|285.23|287.5|285.3|287.5|285.3|287.43|285.23|0
1644491780000|2022-02-10 11:16:20|287.43|285.23|287.34|285.14|287.43|285.23|287.34|285.14|0
1644491790000|2022-02-10 11:16:30|287.18|284.98|287.34|285.14|287.34|285.14|287.18|284.98|0
1644491810000|2022-02-10 11:16:50|287.18|284.98|287.34|285.14|287.34|285.14|287.18|284.98|0
1644491820000|2022-02-10 11:17:00|287.18|284.98|287.18|284.98|287.27|285.07|287.18|284.98|0
1644491830000|2022-02-10 11:17:10|287.27|285.07|287.18|284.98|287.34|285.14|287.18|284.98|0
1644491840000|2022-02-10 11:17:20|287.02|284.82|287.02|284.82|287.02|284.82|287.02|284.82|0
1644491850000|2022-02-10 11:17:30|287.11|284.91|287.11|284.91|287.11|284.91|287.11|284.91|0
1644491860000|2022-02-10 11:17:40|287.18|284.98|287.34|285.14|287.34|285.14|287.18|284.98|0
1644491870000|2022-02-10 11:17:50|287.18|284.98|287.34|285.14|287.34|285.14|287.18|284.98|0
1644491880000|2022-02-10 11:18:00|287.18|284.98|287.18|284.98|287.18|284.98|287.18|284.98|0
1644491890000|2022-02-10 11:18:10|287.34|285.14|287.34|285.14|287.34|285.14|287.34|285.14|0
1644491910000|2022-02-10 11:18:30|287.43|285.23|287.59|285.39|287.59|285.39|287.43|285.23|0
1644491920000|2022-02-10 11:18:40|287.66|285.46|287.34|285.14|287.66|285.46|287.34|285.14|0
1644491930000|2022-02-10 11:18:50|287.43|285.23|287.43|285.23|287.5|285.3|287.34|285.14|0
1644491940000|2022-02-10 11:19:00|287.34|285.14|287.5|285.3|287.5|285.3|287.34|285.14|0
1644491960000|2022-02-10 11:19:20|287.59|285.39|287.5|285.3|287.59|285.39|287.5|285.3|0
1644491970000|2022-02-10 11:19:30|287.59|285.39|287.66|285.46|287.66|285.46|287.5|285.3|0
1644491980000|2022-02-10 11:19:40|287.5|285.3|287.59|285.39|287.66|285.46|287.5|285.3|0
1644491990000|2022-02-10 11:19:50|287.5|285.3|287.66|285.46|287.66|285.46|287.5|285.3|0
1644492000000|2022-02-10 11:20:00|287.59|285.39|287.5|285.3|287.59|285.39|287.5|285.3|0
1644492020000|2022-02-10 11:20:20|287.34|285.14|287.34|285.14|287.5|285.3|287.34|285.14|0
1644492030000|2022-02-10 11:20:30|287.43|285.23|287.34|285.14|287.43|285.23|287.34|285.14|0
1644492040000|2022-02-10 11:20:40|287.5|285.3|287.42|285.22|287.5|285.3|287.42|285.22|0
1644492050000|2022-02-10 11:20:50|287.34|285.14|287.34|285.14|287.34|285.14|287.34|285.14|0
1644492060000|2022-02-10 11:21:00|287.27|285.07|287.34|285.14|287.34|285.14|287.26|285.06|0
1644492070000|2022-02-10 11:21:10|287.26|285.06|287.18|284.98|287.34|285.14|287.18|284.98|0
1644492090000|2022-02-10 11:21:30|287.34|285.14|287.18|284.98|287.34|285.14|287.18|284.98|0
1644492100000|2022-02-10 11:21:40|287.26|285.06|287.26|285.06|287.26|285.06|287.18|284.98|0
1644492110000|2022-02-10 11:21:50|287.18|284.98|287.18|284.98|287.34|285.14|287.18|284.98|0
1644492120000|2022-02-10 11:22:00|287.02|284.82|287.18|284.98|287.18|284.98|287.02|284.82|0
1644492140000|2022-02-10 11:22:20|287.02|284.82|287.18|284.98|287.18|284.98|287.02|284.82|0
1644492160000|2022-02-10 11:22:40|287.34|285.14|287.5|285.3|287.5|285.3|287.34|285.14|0
1644492170000|2022-02-10 11:22:50|287.66|285.46|287.66|285.46|287.66|285.46|287.66|285.46|0
1644492180000|2022-02-10 11:23:00|287.34|285.14|287.34|285.14|287.34|285.14|287.34|285.14|0
1644492230000|2022-02-10 11:23:50|287.42|285.22|287.42|285.22|287.42|285.22|287.42|285.22|0
1644492240000|2022-02-10 11:24:00|287.34|285.14|287.34|285.14|287.5|285.3|287.34|285.14|0
1644492250000|2022-02-10 11:24:10|287.42|285.22|287.5|285.3|287.5|285.3|287.42|285.22|0
1644492260000|2022-02-10 11:24:20|287.42|285.22|287.34|285.14|287.42|285.22|287.34|285.14|0
1644492270000|2022-02-10 11:24:30|287.5|285.3|287.5|285.3|287.5|285.3|287.5|285.3|0
1644492300000|2022-02-10 11:25:00|287.34|285.14|287.18|284.98|287.34|285.14|287.18|284.98|0
1644492310000|2022-02-10 11:25:10|287.1|284.9|287.1|284.9|287.1|284.9|287.1|284.9|0
1644492320000|2022-02-10 11:25:20|287.02|284.82|287.18|284.98|287.18|284.98|287.02|284.82|0
1644492330000|2022-02-10 11:25:30|287.34|285.14|287.34|285.14|287.34|285.14|287.34|285.14|0
1644492360000|2022-02-10 11:26:00|287.18|284.98|287.26|285.06|287.34|285.14|287.18|284.98|0
1644492370000|2022-02-10 11:26:10|287.18|284.98|287.18|284.98|287.18|284.98|287.18|284.98|0
1644492380000|2022-02-10 11:26:20|287.26|285.06|287.26|285.06|287.26|285.06|287.26|285.06|0
1644492390000|2022-02-10 11:26:30|287.02|284.82|287.1|284.9|287.1|284.9|287.02|284.82|0
1644492400000|2022-02-10 11:26:40|287.18|284.98|287.18|284.98|287.18|284.98|287.18|284.98|0
1644492420000|2022-02-10 11:27:00|287.1|284.9|287.18|284.98|287.18|284.98|287.02|284.82|0
1644492430000|2022-02-10 11:27:10|287.1|284.9|287.18|284.98|287.18|284.98|287.1|284.9|0
1644492440000|2022-02-10 11:27:20|287.1|284.9|287.18|284.98|287.18|284.98|287.1|284.9|0
1644492450000|2022-02-10 11:27:30|287.34|285.14|287.5|285.3|287.5|285.3|287.34|285.14|0
1644492460000|2022-02-10 11:27:40|287.66|285.46|287.66|285.46|287.66|285.46|287.66|285.46|0
1644492470000|2022-02-10 11:27:50|287.98|285.78|287.66|285.46|287.98|285.78|287.66|285.46|0
1644492480000|2022-02-10 11:28:00|287.58|285.38|287.5|285.3|287.58|285.38|287.5|285.3|0
1644492490000|2022-02-10 11:28:10|287.66|285.46|287.58|285.38|287.66|285.46|287.58|285.38|0
1644492500000|2022-02-10 11:28:20|287.5|285.3|287.5|285.3|287.58|285.38|287.5|285.3|0
1644492510000|2022-02-10 11:28:30|287.66|285.46|287.66|285.46|287.66|285.46|287.58|285.38|0
1644492520000|2022-02-10 11:28:40|287.74|285.54|287.66|285.46|287.74|285.54|287.66|285.46|0
1644492530000|2022-02-10 11:28:50|287.5|285.3|287.66|285.46|287.66|285.46|287.5|285.3|0
1644492540000|2022-02-10 11:29:00|287.5|285.3|287.66|285.46|287.66|285.46|287.5|285.3|0
1644492560000|2022-02-10 11:29:20|287.58|285.38|287.58|285.38|287.58|285.38|287.5|285.3|0
1644492570000|2022-02-10 11:29:30|287.66|285.46|287.66|285.46|287.66|285.46|287.66|285.46|0
1644492590000|2022-02-10 11:29:50|287.5|285.3|287.66|285.46|287.66|285.46|287.34|285.14|0
1644492610000|2022-02-10 11:30:10|287.5|285.3|287.5|285.3|287.5|285.3|287.5|285.3|0
1644492620000|2022-02-10 11:30:20|287.66|285.46|287.66|285.46|287.66|285.46|287.66|285.46|0
1644492640000|2022-02-10 11:30:40|287.82|285.62|287.98|285.78|287.98|285.78|287.82|285.62|0
1644492650000|2022-02-10 11:30:50|288.14|285.94|288.3|286.1|288.3|286.1|288.14|285.94|0
1644492660000|2022-02-10 11:31:00|288.14|285.94|288.14|285.94|288.14|285.94|288.14|285.94|0
1644492670000|2022-02-10 11:31:10|288.22|286.02|288.14|285.94|288.22|286.02|288.14|285.94|0
1644492680000|2022-02-10 11:31:20|287.98|285.78|288.14|285.94|288.14|285.94|287.98|285.78|0
1644492690000|2022-02-10 11:31:30|288.22|286.02|288.22|286.02|288.22|286.02|288.22|286.02|0
1644492700000|2022-02-10 11:31:40|288.14|285.94|288.06|285.86|288.14|285.94|288.06|285.86|0
1644492720000|2022-02-10 11:32:00|288.14|285.94|287.98|285.78|288.14|285.94|287.98|285.78|0
1644492740000|2022-02-10 11:32:20|288.14|285.94|288.14|285.94|288.14|285.94|288.14|285.94|0
1644492750000|2022-02-10 11:32:30|288.06|285.86|287.98|285.78|288.06|285.86|287.98|285.78|0
1644492760000|2022-02-10 11:32:40|288.06|285.86|288.14|285.94|288.14|285.94|288.06|285.86|0
1644492770000|2022-02-10 11:32:50|288.06|285.86|288.06|285.86|288.06|285.86|288.06|285.86|0
1644492780000|2022-02-10 11:33:00|287.98|285.78|287.98|285.78|287.98|285.78|287.98|285.78|0
1644492790000|2022-02-10 11:33:10|288.14|285.94|287.98|285.78|288.14|285.94|287.98|285.78|0
1644492800000|2022-02-10 11:33:20|287.9|285.7|287.82|285.62|287.9|285.7|287.82|285.62|0
1644492810000|2022-02-10 11:33:30|287.98|285.78|287.98|285.78|287.98|285.78|287.98|285.78|0
1644492820000|2022-02-10 11:33:40|288.06|285.86|288.14|285.94|288.14|285.94|287.98|285.78|0
1644492840000|2022-02-10 11:34:00|287.98|285.78|287.98|285.78|287.98|285.78|287.98|285.78|0
1644492850000|2022-02-10 11:34:10|287.82|285.62|287.98|285.78|287.98|285.78|287.82|285.62|0
1644492880000|2022-02-10 11:34:40|287.82|285.62|287.82|285.62|287.82|285.62|287.82|285.62|0
1644492890000|2022-02-10 11:34:50|287.81|285.61|287.81|285.61|287.81|285.61|287.81|285.61|0
1644492900000|2022-02-10 11:35:00|287.74|285.54|287.65|285.45|287.81|285.61|287.65|285.45|0
1644492910000|2022-02-10 11:35:10|287.81|285.61|287.97|285.77|287.97|285.77|287.81|285.61|0
1644492920000|2022-02-10 11:35:20|287.9|285.7|287.97|285.77|287.97|285.77|287.81|285.61|0
1644492930000|2022-02-10 11:35:30|288.13|285.93|288.13|285.93|288.13|285.93|288.13|285.93|0
1644492940000|2022-02-10 11:35:40|287.97|285.77|287.97|285.77|287.97|285.77|287.97|285.77|0
1644492950000|2022-02-10 11:35:50|287.81|285.61|287.81|285.61|287.81|285.61|287.81|285.61|0
1644492970000|2022-02-10 11:36:10|287.74|285.54|287.74|285.54|287.74|285.54|287.74|285.54|0
1644492980000|2022-02-10 11:36:20|287.65|285.45|287.65|285.45|287.65|285.45|287.65|285.45|0
1644492990000|2022-02-10 11:36:30|287.49|285.29|287.65|285.45|287.65|285.45|287.49|285.29|0
1644493010000|2022-02-10 11:36:50|287.49|285.29|287.65|285.45|287.65|285.45|287.49|285.29|0
1644493020000|2022-02-10 11:37:00|287.58|285.38|287.17|284.97|287.58|285.38|287.17|284.97|0
1644493030000|2022-02-10 11:37:10|287.01|284.81|287.17|284.97|287.17|284.97|287.01|284.81|0
1644493040000|2022-02-10 11:37:20|287.1|284.9|287.17|284.97|287.17|284.97|287.1|284.9|0
1644493050000|2022-02-10 11:37:30|287.01|284.81|287.01|284.81|287.01|284.81|287.01|284.81|0
1644493070000|2022-02-10 11:37:50|287.17|284.97|287.17|284.97|287.17|284.97|287.17|284.97|0
1644493080000|2022-02-10 11:38:00|287.33|285.13|287.42|285.22|287.42|285.22|287.33|285.13|0
1644493090000|2022-02-10 11:38:10|287.33|285.13|287.49|285.29|287.65|285.45|287.33|285.13|0
1644493100000|2022-02-10 11:38:20|287.65|285.45|287.65|285.45|287.65|285.45|287.65|285.45|0
1644493110000|2022-02-10 11:38:30|287.81|285.61|287.97|285.77|287.97|285.77|287.81|285.61|0
1644493120000|2022-02-10 11:38:40|287.9|285.7|287.97|285.77|287.97|285.77|287.9|285.7|0
1644493140000|2022-02-10 11:39:00|288.13|285.93|288.13|285.93|288.29|286.09|288.13|285.93|0
1644493170000|2022-02-10 11:39:30|287.97|285.77|287.97|285.77|287.97|285.77|287.97|285.77|0
1644493200000|2022-02-10 11:40:00|288.06|285.86|288.29|286.09|288.29|286.09|287.97|285.77|0
1644493210000|2022-02-10 11:40:10|288.13|285.93|287.97|285.77|288.13|285.93|287.81|285.61|0
1644493230000|2022-02-10 11:40:30|287.81|285.61|287.97|285.77|287.97|285.77|287.81|285.61|0
1644493240000|2022-02-10 11:40:40|288.13|285.93|288.06|285.86|288.13|285.93|287.97|285.77|0
1644493250000|2022-02-10 11:40:50|288.13|285.93|288.13|285.93|288.13|285.93|288.13|285.93|0
1644493260000|2022-02-10 11:41:00|287.97|285.77|287.97|285.77|287.97|285.77|287.97|285.77|0
1644493270000|2022-02-10 11:41:10|288.06|285.86|287.97|285.77|288.06|285.86|287.97|285.77|0
1644493280000|2022-02-10 11:41:20|288.06|285.86|287.97|285.77|288.06|285.86|287.97|285.77|0
1644493300000|2022-02-10 11:41:40|288.13|285.93|288.06|285.86|288.13|285.93|288.06|285.86|0
1644493310000|2022-02-10 11:41:50|288.05|285.85|288.13|285.93|288.13|285.93|288.05|285.85|0
1644493330000|2022-02-10 11:42:10|288.21|286.01|288.21|286.01|288.21|286.01|288.21|286.01|0
1644493340000|2022-02-10 11:42:20|288.13|285.93|288.29|286.09|288.29|286.09|288.13|285.93|0
1644493380000|2022-02-10 11:43:00|288.45|286.25|288.13|285.93|288.45|286.25|288.13|285.93|0
1644493400000|2022-02-10 11:43:20|288.29|286.09|288.29|286.09|288.29|286.09|288.29|286.09|0
1644493410000|2022-02-10 11:43:30|288.45|286.25|288.45|286.25|288.45|286.25|288.45|286.25|0
1644493420000|2022-02-10 11:43:40|288.77|286.57|288.77|286.57|288.77|286.57|288.77|286.57|0
1644493430000|2022-02-10 11:43:50|288.61|286.41|288.61|286.41|288.61|286.41|288.61|286.41|0
1644493450000|2022-02-10 11:44:10|288.77|286.57|288.69|286.49|288.77|286.57|288.61|286.41|0
1644493460000|2022-02-10 11:44:20|288.45|286.25|288.29|286.09|288.61|286.41|288.29|286.09|0
1644493470000|2022-02-10 11:44:30|288.21|286.01|288.13|285.93|288.21|286.01|288.13|285.93|0
1644493480000|2022-02-10 11:44:40|288.29|286.09|288.29|286.09|288.29|286.09|288.29|286.09|0
1644493490000|2022-02-10 11:44:50|288.45|286.25|288.61|286.41|288.61|286.41|288.45|286.25|0
1644493500000|2022-02-10 11:45:00|288.77|286.57|288.77|286.57|288.77|286.57|288.61|286.41|0
1644493510000|2022-02-10 11:45:10|288.69|286.49|288.77|286.57|288.77|286.57|288.69|286.49|0
1644493520000|2022-02-10 11:45:20|288.61|286.41|288.61|286.41|288.61|286.41|288.61|286.41|0
1644493530000|2022-02-10 11:45:30|288.77|286.57|288.93|286.73|288.93|286.73|288.77|286.57|0
1644493540000|2022-02-10 11:45:40|289.09|286.89|288.45|286.25|289.09|286.89|288.45|286.25|0
1644493550000|2022-02-10 11:45:50|288.61|286.41|288.53|286.33|288.61|286.41|288.53|286.33|0
1644493560000|2022-02-10 11:46:00|288.61|286.41|288.61|286.41|288.61|286.41|288.53|286.33|0
1644493570000|2022-02-10 11:46:10|288.45|286.25|288.61|286.41|288.61|286.41|288.45|286.25|0
1644493580000|2022-02-10 11:46:20|288.77|286.57|288.77|286.57|288.77|286.57|288.77|286.57|0
1644493590000|2022-02-10 11:46:30|289.09|286.89|289.25|287.05|289.25|287.05|289.09|286.89|0
1644493600000|2022-02-10 11:46:40|289.41|287.21|289.41|287.21|289.41|287.21|289.41|287.21|0
1644493610000|2022-02-10 11:46:50|289.57|287.37|289.73|287.53|289.73|287.53|289.57|287.37|0
1644493620000|2022-02-10 11:47:00|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1644493630000|2022-02-10 11:47:10|289.49|287.29|289.57|287.37|289.57|287.37|289.41|287.21|0
1644493640000|2022-02-10 11:47:20|289.41|287.21|289.41|287.21|289.41|287.21|289.41|287.21|0
1644493650000|2022-02-10 11:47:30|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1644493660000|2022-02-10 11:47:40|289.66|287.46|289.57|287.37|289.66|287.46|289.57|287.37|0
1644493670000|2022-02-10 11:47:50|289.66|287.46|289.57|287.37|289.66|287.46|289.57|287.37|0
1644493680000|2022-02-10 11:48:00|289.49|287.29|289.41|287.21|289.57|287.37|289.41|287.21|0
1644493690000|2022-02-10 11:48:10|289.25|287.05|288.93|286.73|289.25|287.05|288.93|286.73|0
1644493700000|2022-02-10 11:48:20|289.09|286.89|289.01|286.81|289.09|286.89|288.93|286.73|0
1644493710000|2022-02-10 11:48:30|288.93|286.73|288.93|286.73|289.09|286.89|288.93|286.73|0
1644493730000|2022-02-10 11:48:50|288.77|286.57|288.93|286.73|289.09|286.89|288.61|286.41|0
1644493740000|2022-02-10 11:49:00|289.01|286.81|289.01|286.81|289.01|286.81|289.01|286.81|0
1644493750000|2022-02-10 11:49:10|289.09|286.89|288.93|286.73|289.09|286.89|288.93|286.73|0
1644493780000|2022-02-10 11:49:40|288.77|286.57|288.77|286.57|288.77|286.57|288.77|286.57|0
1644493790000|2022-02-10 11:49:50|288.93|286.73|288.93|286.73|288.93|286.73|288.93|286.73|0
1644493830000|2022-02-10 11:50:30|288.77|286.57|288.77|286.57|288.77|286.57|288.77|286.57|0
1644493840000|2022-02-10 11:50:40|288.85|286.65|288.93|286.73|288.93|286.73|288.77|286.57|0
1644493860000|2022-02-10 11:51:00|289.09|286.89|289.17|286.97|289.17|286.97|289.09|286.89|0
1644493870000|2022-02-10 11:51:10|289.09|286.89|289.09|286.89|289.09|286.89|289.09|286.89|0
1644493880000|2022-02-10 11:51:20|289.25|287.05|289.25|287.05|289.25|287.05|289.25|287.05|0
1644493910000|2022-02-10 11:51:50|289.41|287.21|289.57|287.37|289.57|287.37|289.41|287.21|0
1644493920000|2022-02-10 11:52:00|289.73|287.53|289.73|287.53|289.73|287.53|289.73|287.53|0
1644493940000|2022-02-10 11:52:20|289.89|287.69|289.89|287.69|289.89|287.69|289.89|287.69|0
1644493970000|2022-02-10 11:52:50|289.73|287.53|289.89|287.69|289.89|287.69|289.73|287.53|0
1644493990000|2022-02-10 11:53:10|290.05|287.85|290.05|287.85|290.05|287.85|290.05|287.85|0
1644494000000|2022-02-10 11:53:20|290.13|287.93|290.21|288.01|290.21|288.01|290.13|287.93|0
1644494010000|2022-02-10 11:53:30|290.05|287.85|289.89|287.69|290.05|287.85|289.89|287.69|0
1644494020000|2022-02-10 11:53:40|289.81|287.61|289.89|287.69|289.89|287.69|289.57|287.37|0
1644494030000|2022-02-10 11:53:50|289.81|287.61|289.97|287.77|289.97|287.77|289.81|287.61|0
1644494040000|2022-02-10 11:54:00|289.89|287.69|289.89|287.69|289.89|287.69|289.89|287.69|0
1644494050000|2022-02-10 11:54:10|289.73|287.53|289.57|287.37|289.73|287.53|289.57|287.37|0
1644494060000|2022-02-10 11:54:20|289.65|287.45|289.41|287.21|289.65|287.45|289.25|287.05|0
1644494070000|2022-02-10 11:54:30|289.57|287.37|289.41|287.21|289.57|287.37|289.25|287.05|0
1644494080000|2022-02-10 11:54:40|289.33|287.13|289.25|287.05|289.41|287.21|289.25|287.05|0
1644494100000|2022-02-10 11:55:00|289.41|287.21|289.41|287.21|289.41|287.21|289.41|287.21|0
1644494120000|2022-02-10 11:55:20|289.25|287.05|289.41|287.21|289.41|287.21|289.25|287.05|0
1644494140000|2022-02-10 11:55:40|289.49|287.29|289.41|287.21|289.49|287.29|289.41|287.21|0
1644494160000|2022-02-10 11:56:00|289.57|287.37|290.05|287.85|290.05|287.85|289.57|287.37|0
1644494170000|2022-02-10 11:56:10|289.97|287.77|289.97|287.77|289.97|287.77|289.97|287.77|0
1644494180000|2022-02-10 11:56:20|290.05|287.85|289.73|287.53|290.05|287.85|289.73|287.53|0
1644494190000|2022-02-10 11:56:30|289.81|287.61|289.73|287.53|289.81|287.61|289.73|287.53|0
1644494200000|2022-02-10 11:56:40|289.81|287.61|289.41|287.21|289.81|287.61|289.41|287.21|0
1644494210000|2022-02-10 11:56:50|289.73|287.53|289.89|287.69|289.89|287.69|289.73|287.53|0
1644494220000|2022-02-10 11:57:00|289.73|287.53|289.57|287.37|289.73|287.53|289.57|287.37|0
1644494250000|2022-02-10 11:57:30|289.65|287.45|289.41|287.21|289.65|287.45|289.41|287.21|0
1644494260000|2022-02-10 11:57:40|289.25|287.05|289.33|287.13|289.33|287.13|289.25|287.05|0
1644494270000|2022-02-10 11:57:50|289.41|287.21|289.57|287.37|289.57|287.37|289.41|287.21|0
1644494280000|2022-02-10 11:58:00|289.49|287.29|289.49|287.29|289.57|287.37|289.49|287.29|0
1644494290000|2022-02-10 11:58:10|289.57|287.37|289.65|287.45|289.73|287.53|289.49|287.29|0
1644494300000|2022-02-10 11:58:20|289.73|287.53|289.73|287.53|289.73|287.53|289.65|287.45|0
1644494320000|2022-02-10 11:58:40|289.57|287.37|289.57|287.37|289.73|287.53|289.57|287.37|0
1644494340000|2022-02-10 11:59:00|289.41|287.21|289.41|287.21|289.41|287.21|289.41|287.21|0
1644494360000|2022-02-10 11:59:20|289.25|287.05|289.25|287.05|289.25|287.05|289.25|287.05|0
1644494370000|2022-02-10 11:59:30|289.33|287.13|289.25|287.05|289.33|287.13|289.25|287.05|0
1644494390000|2022-02-10 11:59:50|289.08|286.88|289.41|287.21|289.41|287.21|289.08|286.88|0
1644494400000|2022-02-10 12:00:00|289.57|287.37|289.41|287.21|289.57|287.37|289.33|287.13|0
1644494410000|2022-02-10 12:00:10|289.33|287.13|289.33|287.13|289.41|287.21|289.33|287.13|0
1644494420000|2022-02-10 12:00:20|289.41|287.21|289.33|287.13|289.41|287.21|289.25|287.05|0
1644494430000|2022-02-10 12:00:30|289.25|287.05|288.76|286.56|289.25|287.05|288.6|286.4|0
1644494440000|2022-02-10 12:00:40|288.6|286.4|288.76|286.56|288.76|286.56|288.6|286.4|0
1644494450000|2022-02-10 12:00:50|288.92|286.72|288.92|286.72|288.92|286.72|288.92|286.72|0
1644494460000|2022-02-10 12:01:00|289.08|286.88|288.92|286.72|289.08|286.88|288.92|286.72|0
1644494470000|2022-02-10 12:01:10|289.08|286.88|289.24|287.04|289.24|287.04|289.08|286.88|0
1644494480000|2022-02-10 12:01:20|289.08|286.88|289.08|286.88|289.08|286.88|289.08|286.88|0
1644494490000|2022-02-10 12:01:30|288.92|286.72|288.76|286.56|288.92|286.72|288.76|286.56|0
1644494500000|2022-02-10 12:01:40|288.92|286.72|288.92|286.72|288.92|286.72|288.92|286.72|0
1644494510000|2022-02-10 12:01:50|288.76|286.56|288.92|286.72|288.92|286.72|288.76|286.56|0
1644494520000|2022-02-10 12:02:00|289.08|286.88|289.08|286.88|289.08|286.88|289.08|286.88|0
1644494530000|2022-02-10 12:02:10|288.92|286.72|288.92|286.72|289.08|286.88|288.92|286.72|0
1644494540000|2022-02-10 12:02:20|288.76|286.56|288.6|286.4|288.76|286.56|288.6|286.4|0
1644494550000|2022-02-10 12:02:30|288.28|286.08|288.44|286.24|288.44|286.24|288.28|286.08|0
1644494560000|2022-02-10 12:02:40|288.37|286.17|288.28|286.08|288.37|286.17|288.28|286.08|0
1644494570000|2022-02-10 12:02:50|288.37|286.17|288.28|286.08|288.37|286.17|288.28|286.08|0
1644494580000|2022-02-10 12:03:00|288.12|285.92|288.28|286.08|288.28|286.08|288.12|285.92|0
1644494590000|2022-02-10 12:03:10|288.12|285.92|288.12|285.92|288.28|286.08|288.12|285.92|0
1644494610000|2022-02-10 12:03:30|288.28|286.08|288.12|285.92|288.28|286.08|288.12|285.92|0
1644494630000|2022-02-10 12:03:50|287.96|285.76|287.96|285.76|288.05|285.85|287.96|285.76|0
1644494640000|2022-02-10 12:04:00|288.12|285.92|288.12|285.92|288.12|285.92|288.12|285.92|0
1644494650000|2022-02-10 12:04:10|287.96|285.76|288.04|285.84|288.04|285.84|287.96|285.76|0
1644494660000|2022-02-10 12:04:20|287.96|285.76|287.8|285.6|287.96|285.76|287.8|285.6|0
1644494670000|2022-02-10 12:04:30|287.96|285.76|287.96|285.76|288.04|285.84|287.96|285.76|0
1644494680000|2022-02-10 12:04:40|288.04|285.84|288.04|285.84|288.04|285.84|288.04|285.84|0
1644494690000|2022-02-10 12:04:50|287.96|285.76|288.12|285.92|288.12|285.92|287.96|285.76|0
1644494700000|2022-02-10 12:05:00|287.96|285.76|287.8|285.6|287.96|285.76|287.8|285.6|0
1644494710000|2022-02-10 12:05:10|287.96|285.76|287.88|285.68|287.96|285.76|287.8|285.6|0
1644494720000|2022-02-10 12:05:20|287.8|285.6|287.96|285.76|287.96|285.76|287.8|285.6|0
1644494730000|2022-02-10 12:05:30|287.64|285.44|287.64|285.44|287.64|285.44|287.64|285.44|0
1644494740000|2022-02-10 12:05:40|287.56|285.36|287.64|285.44|287.64|285.44|287.56|285.36|0
1644494750000|2022-02-10 12:05:50|287.48|285.28|287.48|285.28|287.48|285.28|287.32|285.12|0
1644494790000|2022-02-10 12:06:30|287.4|285.2|287.48|285.28|287.48|285.28|287.4|285.2|0
1644494800000|2022-02-10 12:06:40|287.4|285.2|287.48|285.28|287.48|285.28|287.4|285.2|0
1644494810000|2022-02-10 12:06:50|287.32|285.12|287.4|285.2|287.4|285.2|287.32|285.12|0
1644494820000|2022-02-10 12:07:00|287.48|285.28|287.4|285.2|287.48|285.28|287.4|285.2|0
1644494830000|2022-02-10 12:07:10|287.48|285.28|287.4|285.2|287.48|285.28|287.4|285.2|0
1644494840000|2022-02-10 12:07:20|287.48|285.28|287.48|285.28|287.48|285.28|287.48|285.28|0
1644494850000|2022-02-10 12:07:30|287.56|285.36|287.48|285.28|287.56|285.36|287.48|285.28|0
1644494860000|2022-02-10 12:07:40|287.32|285.12|287.32|285.12|287.32|285.12|287.32|285.12|0
1644494870000|2022-02-10 12:07:50|287.4|285.2|287|284.8|287.4|285.2|287|284.8|0
1644494880000|2022-02-10 12:08:00|287.16|284.96|286.84|284.64|287.16|284.96|286.68|284.48|0
1644494900000|2022-02-10 12:08:20|287|284.8|287.24|285.04|287.24|285.04|287|284.8|0
1644494910000|2022-02-10 12:08:30|287.32|285.12|287.48|285.28|287.48|285.28|287.32|285.12|0
1644494920000|2022-02-10 12:08:40|287.32|285.12|287.32|285.12|287.32|285.12|287.32|285.12|0
1644494930000|2022-02-10 12:08:50|287.16|284.96|287.24|285.04|287.24|285.04|287.16|284.96|0
1644494940000|2022-02-10 12:09:00|287.16|284.96|287.16|284.96|287.16|284.96|287|284.8|0
1644494950000|2022-02-10 12:09:10|287|284.8|286.76|284.56|287|284.8|286.68|284.48|0
1644494960000|2022-02-10 12:09:20|286.84|284.64|286.68|284.48|286.84|284.64|286.68|284.48|0
1644494970000|2022-02-10 12:09:30|286.84|284.64|286.84|284.64|286.84|284.64|286.76|284.56|0
1644494980000|2022-02-10 12:09:40|286.68|284.48|286.68|284.48|286.68|284.48|286.68|284.48|0
1644495000000|2022-02-10 12:10:00|286.84|284.64|286.84|284.64|286.84|284.64|286.84|284.64|0
1644495020000|2022-02-10 12:10:20|286.68|284.48|286.68|284.48|286.84|284.64|286.68|284.48|0
1644495030000|2022-02-10 12:10:30|286.84|284.64|286.84|284.64|286.84|284.64|286.84|284.64|0
1644495040000|2022-02-10 12:10:40|286.92|284.72|287|284.8|287|284.8|286.84|284.64|0
1644495050000|2022-02-10 12:10:50|286.84|284.64|286.84|284.64|286.84|284.64|286.84|284.64|0
1644495060000|2022-02-10 12:11:00|287|284.8|287|284.8|287|284.8|287|284.8|0
1644495070000|2022-02-10 12:11:10|286.92|284.72|287|284.8|287|284.8|286.92|284.72|0
1644495090000|2022-02-10 12:11:30|286.84|284.64|286.84|284.64|286.84|284.64|286.84|284.64|0
1644495100000|2022-02-10 12:11:40|286.92|284.72|286.84|284.64|286.92|284.72|286.84|284.64|0
1644495120000|2022-02-10 12:12:00|286.68|284.48|286.76|284.56|286.76|284.56|286.68|284.48|0
1644495130000|2022-02-10 12:12:10|286.84|284.64|286.84|284.64|286.84|284.64|286.84|284.64|0
1644495140000|2022-02-10 12:12:20|286.68|284.48|286.68|284.48|286.68|284.48|286.68|284.48|0
1644495160000|2022-02-10 12:12:40|286.52|284.32|286.68|284.48|286.68|284.48|286.52|284.32|0
1644495180000|2022-02-10 12:13:00|286.52|284.32|286.52|284.32|286.52|284.32|286.52|284.32|0
1644495190000|2022-02-10 12:13:10|286.36|284.16|286.36|284.16|286.36|284.16|286.36|284.16|0
1644495220000|2022-02-10 12:13:40|286.2|284|286.2|284|286.2|284|286.2|284|0
1644495230000|2022-02-10 12:13:50|286.04|283.84|286.12|283.92|286.12|283.92|286.04|283.84|0
1644495240000|2022-02-10 12:14:00|286.2|284|285.88|283.68|286.2|284|285.56|283.36|0
1644495250000|2022-02-10 12:14:10|285.81|283.61|285.88|283.68|285.88|283.68|285.81|283.61|0
1644495270000|2022-02-10 12:14:30|285.72|283.52|285.72|283.52|285.72|283.52|285.72|283.52|0
1644495290000|2022-02-10 12:14:50|285.88|283.68|285.88|283.68|285.88|283.68|285.88|283.68|0
1644495300000|2022-02-10 12:15:00|285.72|283.52|286.2|284|286.2|284|285.72|283.52|0
1644495310000|2022-02-10 12:15:10|286.12|283.92|286.12|283.92|286.12|283.92|286.04|283.84|0
1644495320000|2022-02-10 12:15:20|286.2|284|286.2|284|286.2|284|286.04|283.84|0
1644495330000|2022-02-10 12:15:30|286.04|283.84|286.04|283.84|286.04|283.84|286.04|283.84|0
1644495340000|2022-02-10 12:15:40|286.2|284|286.2|284|286.2|284|286.2|284|0
1644495360000|2022-02-10 12:16:00|286.04|283.84|286.04|283.84|286.04|283.84|286.04|283.84|0
1644495370000|2022-02-10 12:16:10|285.88|283.68|285.88|283.68|285.88|283.68|285.88|283.68|0
1644495380000|2022-02-10 12:16:20|285.72|283.52|285.72|283.52|285.72|283.52|285.72|283.52|0
1644495390000|2022-02-10 12:16:30|285.56|283.36|285.24|283.04|285.56|283.36|285.24|283.04|0
1644495400000|2022-02-10 12:16:40|285.56|283.36|285.56|283.36|285.56|283.36|285.56|283.36|0
1644495420000|2022-02-10 12:17:00|285.4|283.2|285.4|283.2|285.4|283.2|285.4|283.2|0
1644495430000|2022-02-10 12:17:10|285.24|283.04|285.24|283.04|285.24|283.04|285.24|283.04|0
1644495440000|2022-02-10 12:17:20|285.4|283.2|285.24|283.04|285.4|283.2|285.24|283.04|0
1644495450000|2022-02-10 12:17:30|285.08|282.88|285.08|282.88|285.08|282.88|285.08|282.88|0
1644495460000|2022-02-10 12:17:40|285.24|283.04|285.33|283.13|285.33|283.13|285.24|283.04|0
1644495470000|2022-02-10 12:17:50|285.4|283.2|285.4|283.2|285.49|283.29|285.4|283.2|0
1644495480000|2022-02-10 12:18:00|285.49|283.29|285.56|283.36|285.56|283.36|285.49|283.29|0
1644495490000|2022-02-10 12:18:10|285.72|283.52|285.72|283.52|285.72|283.52|285.64|283.44|0
1644495500000|2022-02-10 12:18:20|285.8|283.6|286.04|283.84|286.04|283.84|285.8|283.6|0
1644495510000|2022-02-10 12:18:30|285.88|283.68|285.88|283.68|285.88|283.68|285.88|283.68|0
1644495520000|2022-02-10 12:18:40|286.04|283.84|285.88|283.68|286.04|283.84|285.88|283.68|0
1644495530000|2022-02-10 12:18:50|285.72|283.52|285.88|283.68|285.88|283.68|285.72|283.52|0
1644495540000|2022-02-10 12:19:00|285.72|283.52|285.88|283.68|285.88|283.68|285.72|283.52|0
1644495550000|2022-02-10 12:19:10|286.04|283.84|286.04|283.84|286.04|283.84|286.04|283.84|0
1644495570000|2022-02-10 12:19:30|285.88|283.68|286.04|283.84|286.04|283.84|285.88|283.68|0
1644495580000|2022-02-10 12:19:40|285.88|283.68|285.88|283.68|285.88|283.68|285.88|283.68|0
1644495590000|2022-02-10 12:19:50|285.96|283.76|285.96|283.76|285.96|283.76|285.96|283.76|0
1644495600000|2022-02-10 12:20:00|286.04|283.84|285.32|283.12|286.04|283.84|285.08|282.88|0
1644495610000|2022-02-10 12:20:10|285.4|283.2|285.24|283.04|285.4|283.2|285.24|283.04|0
1644495620000|2022-02-10 12:20:20|285.08|282.88|285.08|282.88|285.08|282.88|285.08|282.88|0
1644495630000|2022-02-10 12:20:30|285.24|283.04|285.08|282.88|285.24|283.04|285.08|282.88|0
1644495640000|2022-02-10 12:20:40|285.24|283.04|285.24|283.04|285.24|283.04|285.24|283.04|0
1644495650000|2022-02-10 12:20:50|285.17|282.97|285.17|282.97|285.24|283.04|285.17|282.97|0
1644495660000|2022-02-10 12:21:00|285.24|283.04|285.08|282.88|285.24|283.04|285.08|282.88|0
1644495670000|2022-02-10 12:21:10|285.24|283.04|285.08|282.88|285.24|283.04|285.08|282.88|0
1644495680000|2022-02-10 12:21:20|284.92|282.72|285.08|282.88|285.08|282.88|284.92|282.72|0
1644495690000|2022-02-10 12:21:30|285.01|282.81|284.92|282.72|285.01|282.81|284.92|282.72|0
1644495700000|2022-02-10 12:21:40|285.01|282.81|285.08|282.88|285.08|282.88|285.01|282.81|0
1644495720000|2022-02-10 12:22:00|285.01|282.81|285.01|282.81|285.01|282.81|285.01|282.81|0
1644495730000|2022-02-10 12:22:10|285.08|282.88|285.08|282.88|285.08|282.88|285.08|282.88|0
1644495740000|2022-02-10 12:22:20|284.92|282.72|284.92|282.72|284.92|282.72|284.92|282.72|0
1644495750000|2022-02-10 12:22:30|284.76|282.56|284.85|282.65|284.85|282.65|284.76|282.56|0
1644495760000|2022-02-10 12:22:40|284.92|282.72|285.08|282.88|285.08|282.88|284.92|282.72|0
1644495770000|2022-02-10 12:22:50|285.4|283.2|285.4|283.2|285.4|283.2|285.4|283.2|0
1644495800000|2022-02-10 12:23:20|285.24|283.04|285.24|283.04|285.32|283.12|285.24|283.04|0
1644495810000|2022-02-10 12:23:30|285.4|283.2|285.4|283.2|285.4|283.2|285.4|283.2|0
1644495820000|2022-02-10 12:23:40|285.24|283.04|285.4|283.2|285.4|283.2|285.24|283.04|0
1644495830000|2022-02-10 12:23:50|285.24|283.04|285.24|283.04|285.24|283.04|285.24|283.04|0
1644495860000|2022-02-10 12:24:20|285.4|283.2|285.4|283.2|285.4|283.2|285.4|283.2|0
1644495870000|2022-02-10 12:24:30|285.24|283.04|285.24|283.04|285.24|283.04|285.24|283.04|0
1644495880000|2022-02-10 12:24:40|285.08|282.88|285.08|282.88|285.08|282.88|285.08|282.88|0
1644495920000|2022-02-10 12:25:20|285.24|283.04|285.16|282.96|285.24|283.04|285.16|282.96|0
1644495930000|2022-02-10 12:25:30|285.24|283.04|285.24|283.04|285.24|283.04|285.16|282.96|0
1644495940000|2022-02-10 12:25:40|285.56|283.36|285.56|283.36|285.56|283.36|285.56|283.36|0
1644495950000|2022-02-10 12:25:50|285.72|283.52|285.72|283.52|285.72|283.52|285.72|283.52|0
1644495960000|2022-02-10 12:26:00|285.56|283.36|285.56|283.36|285.56|283.36|285.56|283.36|0
1644495970000|2022-02-10 12:26:10|285.64|283.44|285.64|283.44|285.72|283.52|285.56|283.36|0
1644495980000|2022-02-10 12:26:20|285.72|283.52|285.72|283.52|285.72|283.52|285.72|283.52|0
1644495990000|2022-02-10 12:26:30|285.88|283.68|285.88|283.68|285.88|283.68|285.88|283.68|0
1644496000000|2022-02-10 12:26:40|286.04|283.84|286.04|283.84|286.04|283.84|286.04|283.84|0
1644496010000|2022-02-10 12:26:50|286.19|283.99|286.28|284.08|286.28|284.08|286.19|283.99|0
1644496020000|2022-02-10 12:27:00|286.19|283.99|286.19|283.99|286.28|284.08|286.19|283.99|0
1644496080000|2022-02-10 12:28:00|286.03|283.83|286.19|283.99|286.19|283.99|286.03|283.83|0
1644496090000|2022-02-10 12:28:10|286.03|283.83|286.03|283.83|286.03|283.83|286.03|283.83|0
1644496120000|2022-02-10 12:28:40|286.19|283.99|286.03|283.83|286.19|283.99|286.03|283.83|0
1644496130000|2022-02-10 12:28:50|286.12|283.92|286.12|283.92|286.12|283.92|286.12|283.92|0
1644496140000|2022-02-10 12:29:00|286.19|283.99|286.19|283.99|286.19|283.99|286.19|283.99|0
1644496150000|2022-02-10 12:29:10|286.12|283.92|286.03|283.83|286.19|283.99|286.03|283.83|0
1644496180000|2022-02-10 12:29:40|286.19|283.99|286.03|283.83|286.19|283.99|286.03|283.83|0
1644496200000|2022-02-10 12:30:00|285.87|283.67|286.03|283.83|286.03|283.83|285.87|283.67|0
1644496210000|2022-02-10 12:30:10|285.87|283.67|285.72|283.52|285.87|283.67|285.72|283.52|0
1644496220000|2022-02-10 12:30:20|285.87|283.67|285.71|283.51|285.87|283.67|285.71|283.51|0
1644496240000|2022-02-10 12:30:40|285.87|283.67|286.03|283.83|286.03|283.83|285.87|283.67|0
1644496260000|2022-02-10 12:31:00|286.19|283.99|286.19|283.99|286.19|283.99|286.19|283.99|0
1644496290000|2022-02-10 12:31:30|286.03|283.83|286.03|283.83|286.03|283.83|286.03|283.83|0
1644496300000|2022-02-10 12:31:40|286.19|283.99|286.19|283.99|286.19|283.99|286.19|283.99|0
1644496310000|2022-02-10 12:31:50|286.35|284.15|286.35|284.15|286.35|284.15|286.35|284.15|0
1644496320000|2022-02-10 12:32:00|286.19|283.99|286.35|284.15|286.35|284.15|286.19|283.99|0
1644496330000|2022-02-10 12:32:10|286.51|284.31|286.35|284.15|286.51|284.31|286.35|284.15|0
1644496340000|2022-02-10 12:32:20|286.51|284.31|286.19|283.99|286.51|284.31|286.19|283.99|0
1644496350000|2022-02-10 12:32:30|286.03|283.83|286.03|283.83|286.03|283.83|285.87|283.67|0
1644496360000|2022-02-10 12:32:40|286.19|283.99|286.19|283.99|286.19|283.99|286.03|283.83|0
1644496370000|2022-02-10 12:32:50|286.35|284.15|286.43|284.23|286.43|284.23|286.35|284.15|0
1644496380000|2022-02-10 12:33:00|286.35|284.15|286.67|284.47|286.67|284.47|286.35|284.15|0
1644496390000|2022-02-10 12:33:10|286.59|284.39|286.67|284.47|286.67|284.47|286.51|284.31|0
1644496400000|2022-02-10 12:33:20|286.51|284.31|286.51|284.31|286.51|284.31|286.51|284.31|0
1644496430000|2022-02-10 12:33:50|286.35|284.15|286.35|284.15|286.35|284.15|286.35|284.15|0
1644496440000|2022-02-10 12:34:00|286.43|284.23|286.35|284.15|286.43|284.23|286.35|284.15|0
1644496480000|2022-02-10 12:34:40|286.03|283.83|286.19|283.99|286.19|283.99|286.03|283.83|0
1644496490000|2022-02-10 12:34:50|286.03|283.83|286.03|283.83|286.19|283.99|286.03|283.83|0
1644496500000|2022-02-10 12:35:00|286.19|283.99|286.19|283.99|286.19|283.99|286.19|283.99|0
1644496520000|2022-02-10 12:35:20|286.35|284.15|286.51|284.31|286.51|284.31|286.35|284.15|0
1644496540000|2022-02-10 12:35:40|286.43|284.23|286.51|284.31|286.51|284.31|286.43|284.23|0
1644496550000|2022-02-10 12:35:50|286.35|284.15|286.51|284.31|286.51|284.31|286.35|284.15|0
1644496560000|2022-02-10 12:36:00|286.43|284.23|286.43|284.23|286.43|284.23|286.43|284.23|0
1644496570000|2022-02-10 12:36:10|286.35|284.15|286.19|283.99|286.35|284.15|286.19|283.99|0
1644496580000|2022-02-10 12:36:20|286.03|283.83|286.19|283.99|286.19|283.99|286.03|283.83|0
1644496590000|2022-02-10 12:36:30|286.27|284.07|286.27|284.07|286.27|284.07|286.27|284.07|0
1644496600000|2022-02-10 12:36:40|286.19|283.99|286.19|283.99|286.19|283.99|286.19|283.99|0
1644496620000|2022-02-10 12:37:00|286.03|283.83|286.03|283.83|286.03|283.83|286.03|283.83|0
1644496630000|2022-02-10 12:37:10|286.11|283.91|286.19|283.99|286.19|283.99|286.11|283.91|0
1644496640000|2022-02-10 12:37:20|286.03|283.83|286.03|283.83|286.03|283.83|286.03|283.83|0
1644496670000|2022-02-10 12:37:50|285.87|283.67|285.87|283.67|285.87|283.67|285.87|283.67|0
1644496680000|2022-02-10 12:38:00|285.71|283.51|285.71|283.51|285.71|283.51|285.71|283.51|0
1644496700000|2022-02-10 12:38:20|285.55|283.35|285.87|283.67|285.87|283.67|285.55|283.35|0
1644496720000|2022-02-10 12:38:40|286.03|283.83|286.03|283.83|286.03|283.83|286.03|283.83|0
1644496730000|2022-02-10 12:38:50|285.87|283.67|285.87|283.67|285.87|283.67|285.87|283.67|0
1644496790000|2022-02-10 12:39:50|286.03|283.83|286.03|283.83|286.03|283.83|286.03|283.83|0
1644496810000|2022-02-10 12:40:10|286.19|283.99|286.19|283.99|286.35|284.15|286.19|283.99|0
1644496830000|2022-02-10 12:40:30|286.35|284.15|286.35|284.15|286.35|284.15|286.35|284.15|0
1644496840000|2022-02-10 12:40:40|286.27|284.07|286.19|283.99|286.27|284.07|286.19|283.99|0
1644496850000|2022-02-10 12:40:50|286.03|283.83|286.03|283.83|286.03|283.83|286.03|283.83|0
1644496870000|2022-02-10 12:41:10|286.19|283.99|286.19|283.99|286.19|283.99|286.19|283.99|0
1644496890000|2022-02-10 12:41:30|286.35|284.15|286.35|284.15|286.35|284.15|286.35|284.15|0
1644496910000|2022-02-10 12:41:50|286.51|284.31|286.51|284.31|286.51|284.31|286.51|284.31|0
1644496920000|2022-02-10 12:42:00|286.35|284.15|286.51|284.31|286.51|284.31|286.35|284.15|0
1644496940000|2022-02-10 12:42:20|286.67|284.47|286.67|284.47|286.67|284.47|286.51|284.31|0
1644496950000|2022-02-10 12:42:30|286.51|284.31|286.51|284.31|286.51|284.31|286.51|284.31|0
1644496970000|2022-02-10 12:42:50|286.67|284.47|286.67|284.47|286.67|284.47|286.67|284.47|0
1644496980000|2022-02-10 12:43:00|286.51|284.31|286.51|284.31|286.51|284.31|286.51|284.31|0
1644497010000|2022-02-10 12:43:30|286.59|284.39|286.67|284.47|286.67|284.47|286.51|284.31|0
1644497040000|2022-02-10 12:44:00|286.59|284.39|286.67|284.47|286.67|284.47|286.59|284.39|0
1644497080000|2022-02-10 12:44:40|286.66|284.46|286.66|284.46|286.66|284.46|286.66|284.46|0
1644497090000|2022-02-10 12:44:50|286.51|284.31|286.51|284.31|286.51|284.31|286.51|284.31|0
1644497100000|2022-02-10 12:45:00|286.66|284.46|286.66|284.46|286.66|284.46|286.66|284.46|0
1644497140000|2022-02-10 12:45:40|286.51|284.31|286.5|284.3|286.51|284.31|286.5|284.3|0
1644497180000|2022-02-10 12:46:20|286.35|284.15|286.35|284.15|286.35|284.15|286.35|284.15|0
1644497190000|2022-02-10 12:46:30|286.19|283.99|286.35|284.15|286.35|284.15|286.19|283.99|0
1644497200000|2022-02-10 12:46:40|286.43|284.23|286.43|284.23|286.43|284.23|286.43|284.23|0
1644497210000|2022-02-10 12:46:50|286.5|284.3|286.5|284.3|286.5|284.3|286.5|284.3|0
1644497220000|2022-02-10 12:47:00|286.34|284.14|286.34|284.14|286.34|284.14|286.34|284.14|0
1644497230000|2022-02-10 12:47:10|286.19|283.99|286.19|283.99|286.19|283.99|286.19|283.99|0
1644497240000|2022-02-10 12:47:20|286.03|283.83|286.03|283.83|286.03|283.83|286.03|283.83|0
1644497250000|2022-02-10 12:47:30|286.11|283.91|286.03|283.83|286.11|283.91|286.03|283.83|0
1644497280000|2022-02-10 12:48:00|286.19|283.99|286.5|284.3|286.5|284.3|286.19|283.99|0
1644497290000|2022-02-10 12:48:10|287.76|285.56|287.6|285.4|287.76|285.56|287.6|285.4|0
1644497330000|2022-02-10 12:48:50|287.68|285.48|287.76|285.56|287.76|285.56|287.68|285.48|0
1644497340000|2022-02-10 12:49:00|287.6|285.4|287.6|285.4|287.6|285.4|287.6|285.4|0
1644497360000|2022-02-10 12:49:20|287.76|285.56|287.92|285.72|287.92|285.72|287.76|285.56|0
1644497380000|2022-02-10 12:49:40|287.76|285.56|287.84|285.64|287.84|285.64|287.76|285.56|0
1644497390000|2022-02-10 12:49:50|287.76|285.56|287.76|285.56|287.76|285.56|287.76|285.56|0
1644497400000|2022-02-10 12:50:00|287.68|285.48|287.68|285.48|287.76|285.56|287.68|285.48|0
1644497410000|2022-02-10 12:50:10|287.6|285.4|287.76|285.56|287.76|285.56|287.6|285.4|0
1644497420000|2022-02-10 12:50:20|287.6|285.4|287.6|285.4|287.6|285.4|287.6|285.4|0
1644497440000|2022-02-10 12:50:40|287.44|285.24|287.6|285.4|287.6|285.4|287.44|285.24|0
1644497450000|2022-02-10 12:50:50|287.28|285.08|287.28|285.08|287.28|285.08|287.28|285.08|0
1644497460000|2022-02-10 12:51:00|287.12|284.92|287.04|284.84|287.12|284.92|287.04|284.84|0
1644497470000|2022-02-10 12:51:10|286.96|284.76|286.88|284.68|286.96|284.76|286.88|284.68|0
1644497480000|2022-02-10 12:51:20|286.96|284.76|286.96|284.76|286.96|284.76|286.96|284.76|0
1644497490000|2022-02-10 12:51:30|286.8|284.6|286.8|284.6|286.8|284.6|286.8|284.6|0
1644497500000|2022-02-10 12:51:40|286.64|284.44|286.8|284.6|286.8|284.6|286.64|284.44|0
1644497520000|2022-02-10 12:52:00|286.64|284.44|286.8|284.6|286.8|284.6|286.64|284.44|0
1644497530000|2022-02-10 12:52:10|286.96|284.76|286.72|284.52|286.96|284.76|286.72|284.52|0
1644497540000|2022-02-10 12:52:20|286.8|284.6|286.64|284.44|286.8|284.6|286.64|284.44|0
1644497550000|2022-02-10 12:52:30|286.8|284.6|286.8|284.6|286.8|284.6|286.8|284.6|0
1644497570000|2022-02-10 12:52:50|286.96|284.76|286.96|284.76|286.96|284.76|286.96|284.76|0
1644497590000|2022-02-10 12:53:10|287.12|284.92|287.12|284.92|287.2|285|287.12|284.92|0
1644497600000|2022-02-10 12:53:20|287.2|285|287.44|285.24|287.44|285.24|287.12|284.92|0
1644497620000|2022-02-10 12:53:40|287.28|285.08|287.36|285.16|287.36|285.16|287.28|285.08|0
1644497630000|2022-02-10 12:53:50|287.28|285.08|287.28|285.08|287.44|285.24|287.28|285.08|0
1644497700000|2022-02-10 12:55:00|287.12|284.92|286.96|284.76|287.12|284.92|286.96|284.76|0
1644497710000|2022-02-10 12:55:10|286.88|284.68|286.8|284.6|286.88|284.68|286.8|284.6|0
1644497720000|2022-02-10 12:55:20|287.12|284.92|287.12|284.92|287.12|284.92|287.12|284.92|0
1644497730000|2022-02-10 12:55:30|286.8|284.6|286.72|284.52|286.8|284.6|286.64|284.44|0
1644497740000|2022-02-10 12:55:40|286.64|284.44|286.56|284.36|286.64|284.44|286.48|284.28|0
1644497750000|2022-02-10 12:55:50|286.64|284.44|286.48|284.28|286.64|284.44|286.48|284.28|0
1644497760000|2022-02-10 12:56:00|286.56|284.36|286.48|284.28|286.64|284.44|286.48|284.28|0
1644497770000|2022-02-10 12:56:10|286.41|284.21|286.32|284.12|286.41|284.21|286.32|284.12|0
1644497780000|2022-02-10 12:56:20|286.64|284.44|286.64|284.44|286.64|284.44|286.64|284.44|0
1644497790000|2022-02-10 12:56:30|286.8|284.6|286.8|284.6|286.8|284.6|286.8|284.6|0
1644497800000|2022-02-10 12:56:40|286.64|284.44|286.64|284.44|286.64|284.44|286.64|284.44|0
1644497810000|2022-02-10 12:56:50|286.8|284.6|286.8|284.6|286.8|284.6|286.64|284.44|0
1644497820000|2022-02-10 12:57:00|287.12|284.92|287.28|285.08|287.28|285.08|287.12|284.92|0
1644497830000|2022-02-10 12:57:10|287.43|285.23|287.43|285.23|287.43|285.23|287.43|285.23|0
1644497840000|2022-02-10 12:57:20|287.75|285.55|287.75|285.55|287.75|285.55|287.75|285.55|0
1644497850000|2022-02-10 12:57:30|287.84|285.64|287.84|285.64|287.84|285.64|287.75|285.55|0
1644497860000|2022-02-10 12:57:40|287.75|285.55|287.91|285.71|287.91|285.71|287.75|285.55|0
1644497890000|2022-02-10 12:58:10|287.75|285.55|287.59|285.39|287.75|285.55|287.59|285.39|0
1644497900000|2022-02-10 12:58:20|287.75|285.55|287.59|285.39|287.75|285.55|287.59|285.39|0
1644497930000|2022-02-10 12:58:50|287.43|285.23|287.43|285.23|287.43|285.23|287.43|285.23|0
1644497940000|2022-02-10 12:59:00|287.27|285.07|287.27|285.07|287.27|285.07|287.27|285.07|0
1644497970000|2022-02-10 12:59:30|287.12|284.92|287.12|284.92|287.12|284.92|287.12|284.92|0
1644498000000|2022-02-10 13:00:00|286.8|284.6|286.64|284.44|286.8|284.6|286.64|284.44|0
1644498010000|2022-02-10 13:00:10|286.48|284.28|286.48|284.28|286.48|284.28|286.32|284.12|0
1644498020000|2022-02-10 13:00:20|286.64|284.44|286.8|284.6|286.8|284.6|286.64|284.44|0
1644498040000|2022-02-10 13:00:40|286.64|284.44|286.8|284.6|286.8|284.6|286.64|284.44|0
1644498060000|2022-02-10 13:01:00|286.96|284.76|287.11|284.91|287.11|284.91|286.96|284.76|0
1644498070000|2022-02-10 13:01:10|287.27|285.07|287.27|285.07|287.27|285.07|287.27|285.07|0
1644498080000|2022-02-10 13:01:20|287.11|284.91|287.11|284.91|287.11|284.91|287.11|284.91|0
1644498090000|2022-02-10 13:01:30|287.27|285.07|287.27|285.07|287.27|285.07|287.27|285.07|0
1644498100000|2022-02-10 13:01:40|287.11|284.91|287.11|284.91|287.11|284.91|287.11|284.91|0
1644498110000|2022-02-10 13:01:50|287.27|285.07|287.27|285.07|287.27|285.07|287.2|285|0
1644498120000|2022-02-10 13:02:00|287.43|285.23|287.27|285.07|287.43|285.23|287.27|285.07|0
1644498130000|2022-02-10 13:02:10|287.11|284.91|287.04|284.84|287.11|284.91|287.04|284.84|0
1644498140000|2022-02-10 13:02:20|286.96|284.76|286.96|284.76|286.96|284.76|286.96|284.76|0
1644498150000|2022-02-10 13:02:30|287.11|284.91|287.11|284.91|287.27|285.07|287.11|284.91|0
1644498160000|2022-02-10 13:02:40|287.27|285.07|287.11|284.91|287.27|285.07|287.11|284.91|0
1644498170000|2022-02-10 13:02:50|286.96|284.76|286.95|284.75|287.11|284.91|286.95|284.75|0
1644498180000|2022-02-10 13:03:00|286.8|284.6|286.95|284.75|286.95|284.75|286.8|284.6|0
1644498190000|2022-02-10 13:03:10|286.8|284.6|286.64|284.44|286.8|284.6|286.64|284.44|0
1644498200000|2022-02-10 13:03:20|286.48|284.28|286.64|284.44|286.64|284.44|286.48|284.28|0
1644498210000|2022-02-10 13:03:30|286.72|284.52|286.72|284.52|286.72|284.52|286.72|284.52|0
1644498220000|2022-02-10 13:03:40|286.8|284.6|286.8|284.6|286.8|284.6|286.8|284.6|0
1644498230000|2022-02-10 13:03:50|286.64|284.44|286.64|284.44|286.64|284.44|286.64|284.44|0
1644498260000|2022-02-10 13:04:20|286.48|284.28|286.64|284.44|286.64|284.44|286.48|284.28|0
1644498270000|2022-02-10 13:04:30|286.48|284.28|286.16|283.96|286.48|284.28|286.16|283.96|0
1644498280000|2022-02-10 13:04:40|286|283.8|285.53|283.33|286|283.8|285.53|283.33|0
1644498290000|2022-02-10 13:04:50|285.37|283.17|285.53|283.33|285.53|283.33|285.37|283.17|0
1644498300000|2022-02-10 13:05:00|285.37|283.17|285.53|283.33|285.53|283.33|285.37|283.17|0
1644498310000|2022-02-10 13:05:10|285.37|283.17|285.05|282.85|285.37|283.17|285.05|282.85|0
1644498320000|2022-02-10 13:05:20|284.89|282.69|284.58|282.38|284.89|282.69|284.58|282.38|0
1644498330000|2022-02-10 13:05:30|284.66|282.46|284.73|282.53|284.73|282.53|284.58|282.38|0
1644498340000|2022-02-10 13:05:40|284.89|282.69|284.58|282.38|284.89|282.69|284.58|282.38|0
1644498350000|2022-02-10 13:05:50|284.42|282.22|283.94|281.74|284.42|282.22|283.94|281.74|0
1644498360000|2022-02-10 13:06:00|283.79|281.59|283.47|281.27|283.79|281.59|283.47|281.27|0
1644498370000|2022-02-10 13:06:10|283.63|281.43|283.15|280.95|283.63|281.43|283|280.8|0
1644498380000|2022-02-10 13:06:20|283.31|281.11|283.63|281.43|283.79|281.59|283.31|281.11|0
1644498390000|2022-02-10 13:06:30|283.47|281.27|283.47|281.27|283.47|281.27|283.47|281.27|0
1644498400000|2022-02-10 13:06:40|283.31|281.11|283|280.8|283.31|281.11|283|280.8|0
1644498410000|2022-02-10 13:06:50|282.84|280.64|282.68|280.48|282.84|280.64|282.68|280.48|0
1644498420000|2022-02-10 13:07:00|282.52|280.32|283.31|281.11|283.31|281.11|282.52|280.32|0
1644498430000|2022-02-10 13:07:10|283.47|281.27|283.63|281.43|283.63|281.43|283.47|281.27|0
1644498440000|2022-02-10 13:07:20|283.78|281.58|283.94|281.74|283.94|281.74|283.78|281.58|0
1644498450000|2022-02-10 13:07:30|283.78|281.58|283.78|281.58|283.78|281.58|283.78|281.58|0
1644498460000|2022-02-10 13:07:40|283.63|281.43|283.47|281.27|283.63|281.43|283.47|281.27|0
1644498470000|2022-02-10 13:07:50|283.31|281.11|282.92|280.72|283.31|281.11|282.92|280.72|0
1644498480000|2022-02-10 13:08:00|282.84|280.64|283.15|280.95|283.15|280.95|282.84|280.64|0
1644498490000|2022-02-10 13:08:10|283.31|281.11|283.63|281.43|283.63|281.43|283.31|281.11|0
1644498500000|2022-02-10 13:08:20|283.47|281.27|283.63|281.43|283.63|281.43|283.47|281.27|0
1644498510000|2022-02-10 13:08:30|283.78|281.58|283.47|281.27|283.78|281.58|283.47|281.27|0
1644498520000|2022-02-10 13:08:40|283.31|281.11|283.15|280.95|283.31|281.11|283.15|280.95|0
1644498530000|2022-02-10 13:08:50|283|280.8|283|280.8|283|280.8|283|280.8|0
1644498540000|2022-02-10 13:09:00|282.99|280.79|282.84|280.64|282.99|280.79|282.84|280.64|0
1644498550000|2022-02-10 13:09:10|282.68|280.48|282.68|280.48|282.68|280.48|282.68|280.48|0
1644498560000|2022-02-10 13:09:20|282.84|280.64|282.68|280.48|282.84|280.64|282.68|280.48|0
1644498570000|2022-02-10 13:09:30|282.84|280.64|282.52|280.32|282.84|280.64|282.52|280.32|0
1644498580000|2022-02-10 13:09:40|282.68|280.48|282.52|280.32|282.84|280.64|282.52|280.32|0
1644498600000|2022-02-10 13:10:00|282.68|280.48|282.84|280.64|282.99|280.79|282.68|280.48|0
1644498610000|2022-02-10 13:10:10|282.99|280.79|282.99|280.79|282.99|280.79|282.84|280.64|0
1644498620000|2022-02-10 13:10:20|283.15|280.95|283.31|281.11|283.31|281.11|283.15|280.95|0
1644498630000|2022-02-10 13:10:30|283.47|281.27|283.78|281.58|283.78|281.58|283.47|281.27|0
1644498640000|2022-02-10 13:10:40|283.94|281.74|283.78|281.58|283.94|281.74|283.78|281.58|0
1644498650000|2022-02-10 13:10:50|283.94|281.74|284.1|281.9|284.1|281.9|283.94|281.74|0
1644498680000|2022-02-10 13:11:20|284.26|282.06|284.26|282.06|284.26|282.06|284.26|282.06|0
1644498700000|2022-02-10 13:11:40|284.41|282.21|284.1|281.9|284.41|282.21|284.1|281.9|0
1644498710000|2022-02-10 13:11:50|283.94|281.74|283.94|281.74|283.94|281.74|283.94|281.74|0
1644498720000|2022-02-10 13:12:00|284.02|281.82|283.94|281.74|284.1|281.9|283.94|281.74|0
1644498730000|2022-02-10 13:12:10|284.1|281.9|284.1|281.9|284.1|281.9|284.1|281.9|0
1644498740000|2022-02-10 13:12:20|283.94|281.74|284.1|281.9|284.1|281.9|283.94|281.74|0
1644498750000|2022-02-10 13:12:30|284.02|281.82|284.02|281.82|284.02|281.82|284.02|281.82|0
1644498760000|2022-02-10 13:12:40|284.1|281.9|284.41|282.21|284.41|282.21|284.1|281.9|0
1644498800000|2022-02-10 13:13:20|284.57|282.37|284.57|282.37|284.57|282.37|284.57|282.37|0
1644498820000|2022-02-10 13:13:40|284.73|282.53|284.89|282.69|284.89|282.69|284.73|282.53|0
1644498830000|2022-02-10 13:13:50|285.05|282.85|285.05|282.85|285.05|282.85|284.89|282.69|0
1644498840000|2022-02-10 13:14:00|284.89|282.69|285.05|282.85|285.05|282.85|284.89|282.69|0
1644498850000|2022-02-10 13:14:10|285.2|283|285.2|283|285.2|283|285.2|283|0
1644498880000|2022-02-10 13:14:40|285.13|282.93|285.05|282.85|285.13|282.93|285.05|282.85|0
1644498900000|2022-02-10 13:15:00|285.2|283|285.36|283.16|285.36|283.16|285.05|282.85|0
1644498910000|2022-02-10 13:15:10|285.2|283|285.2|283|285.2|283|285.2|283|0
1644498920000|2022-02-10 13:15:20|285.05|282.85|285.05|282.85|285.05|282.85|285.05|282.85|0
1644498940000|2022-02-10 13:15:40|285.2|283|285.2|283|285.2|283|285.2|283|0
1644498950000|2022-02-10 13:15:50|285.05|282.85|285.13|282.93|285.13|282.93|285.05|282.85|0
1644498960000|2022-02-10 13:16:00|285.2|283|285.36|283.16|285.36|283.16|285.2|283|0
1644498970000|2022-02-10 13:16:10|285.2|283|285.2|283|285.2|283|285.2|283|0
1644498980000|2022-02-10 13:16:20|285.05|282.85|285.05|282.85|285.05|282.85|285.05|282.85|0
1644498990000|2022-02-10 13:16:30|285.2|283|285.2|283|285.2|283|285.2|283|0
1644499000000|2022-02-10 13:16:40|285.05|282.85|285.2|283|285.2|283|285.05|282.85|0
1644499010000|2022-02-10 13:16:50|285.36|283.16|285.52|283.32|285.52|283.32|285.36|283.16|0
1644499020000|2022-02-10 13:17:00|285.68|283.48|285.52|283.32|285.68|283.48|285.36|283.16|0
1644499040000|2022-02-10 13:17:20|285.36|283.16|284.73|282.53|285.36|283.16|284.73|282.53|0
1644499050000|2022-02-10 13:17:30|284.57|282.37|284.73|282.53|284.73|282.53|284.57|282.37|0
1644499060000|2022-02-10 13:17:40|284.89|282.69|284.89|282.69|284.89|282.69|284.89|282.69|0
1644499070000|2022-02-10 13:17:50|285.04|282.84|285.2|283|285.2|283|285.04|282.84|0
1644499080000|2022-02-10 13:18:00|285.04|282.84|285.04|282.84|285.04|282.84|285.04|282.84|0
1644499090000|2022-02-10 13:18:10|285.2|283|285.2|283|285.2|283|285.2|283|0
1644499100000|2022-02-10 13:18:20|285.29|283.09|285.52|283.32|285.52|283.32|285.29|283.09|0
1644499110000|2022-02-10 13:18:30|285.68|283.48|285.68|283.48|285.68|283.48|285.52|283.32|0
1644499130000|2022-02-10 13:18:50|285.52|283.32|285.68|283.48|285.68|283.48|285.52|283.32|0
1644499140000|2022-02-10 13:19:00|285.52|283.32|285.68|283.48|285.68|283.48|285.52|283.32|0
1644499180000|2022-02-10 13:19:40|285.52|283.32|285.52|283.32|285.52|283.32|285.52|283.32|0
1644499190000|2022-02-10 13:19:50|285.68|283.48|285.68|283.48|285.68|283.48|285.68|283.48|0
1644499200000|2022-02-10 13:20:00|285.84|283.64|285.84|283.64|285.84|283.64|285.84|283.64|0
1644499230000|2022-02-10 13:20:30|285.99|283.79|285.99|283.79|285.99|283.79|285.99|283.79|0
1644499240000|2022-02-10 13:20:40|285.84|283.64|285.84|283.64|285.84|283.64|285.84|283.64|0
1644499250000|2022-02-10 13:20:50|285.68|283.48|285.52|283.32|285.68|283.48|285.52|283.32|0
1644499270000|2022-02-10 13:21:10|285.68|283.48|285.68|283.48|285.68|283.48|285.68|283.48|0
1644499280000|2022-02-10 13:21:20|285.84|283.64|285.68|283.48|285.84|283.64|285.68|283.48|0
1644499310000|2022-02-10 13:21:50|285.83|283.63|285.83|283.63|285.83|283.63|285.83|283.63|0
1644499320000|2022-02-10 13:22:00|285.99|283.79|285.99|283.79|285.99|283.79|285.99|283.79|0
1644499330000|2022-02-10 13:22:10|286.31|284.11|286.15|283.95|286.31|284.11|286.15|283.95|0
1644499340000|2022-02-10 13:22:20|286.31|284.11|286.31|284.11|286.31|284.11|286.31|284.11|0
1644499350000|2022-02-10 13:22:30|286.47|284.27|286.47|284.27|286.47|284.27|286.47|284.27|0
1644499360000|2022-02-10 13:22:40|286.63|284.43|286.63|284.43|286.63|284.43|286.63|284.43|0
1644499370000|2022-02-10 13:22:50|286.79|284.59|286.79|284.59|286.95|284.75|286.79|284.59|0
1644499380000|2022-02-10 13:23:00|286.71|284.51|286.79|284.59|286.79|284.59|286.71|284.51|0
1644499390000|2022-02-10 13:23:10|286.95|284.75|286.95|284.75|286.95|284.75|286.95|284.75|0
1644499400000|2022-02-10 13:23:20|287.1|284.9|287.1|284.9|287.1|284.9|287.1|284.9|0
1644499410000|2022-02-10 13:23:30|287.26|285.06|287.42|285.22|287.42|285.22|287.26|285.06|0
1644499430000|2022-02-10 13:23:50|287.26|285.06|287.58|285.38|287.58|285.38|287.26|285.06|0
1644499440000|2022-02-10 13:24:00|287.42|285.22|287.42|285.22|287.42|285.22|287.42|285.22|0
1644499450000|2022-02-10 13:24:10|287.26|285.06|287.1|284.9|287.26|285.06|286.95|284.75|0
1644499460000|2022-02-10 13:24:20|286.95|284.75|286.63|284.43|286.95|284.75|286.63|284.43|0
1644499470000|2022-02-10 13:24:30|286.47|284.27|286.63|284.43|286.63|284.43|286.47|284.27|0
1644499480000|2022-02-10 13:24:40|286.79|284.59|286.79|284.59|286.79|284.59|286.63|284.43|0
1644499490000|2022-02-10 13:24:50|286.63|284.43|286.63|284.43|286.63|284.43|286.55|284.35|0
1644499500000|2022-02-10 13:25:00|286.47|284.27|286.47|284.27|286.63|284.43|286.47|284.27|0
1644499510000|2022-02-10 13:25:10|286.63|284.43|286.63|284.43|286.63|284.43|286.63|284.43|0
1644499520000|2022-02-10 13:25:20|286.79|284.59|286.79|284.59|286.79|284.59|286.79|284.59|0
1644499530000|2022-02-10 13:25:30|286.63|284.43|286.94|284.74|286.94|284.74|286.63|284.43|0
1644499540000|2022-02-10 13:25:40|287.1|284.9|286.94|284.74|287.1|284.9|286.94|284.74|0
1644499560000|2022-02-10 13:26:00|286.63|284.43|286.63|284.43|286.63|284.43|286.63|284.43|0
1644499570000|2022-02-10 13:26:10|286.79|284.59|286.79|284.59|286.79|284.59|286.63|284.43|0
1644499580000|2022-02-10 13:26:20|286.94|284.74|286.94|284.74|286.94|284.74|286.94|284.74|0
1644499590000|2022-02-10 13:26:30|286.87|284.67|286.87|284.67|286.87|284.67|286.87|284.67|0
1644499600000|2022-02-10 13:26:40|286.79|284.59|286.79|284.59|286.79|284.59|286.79|284.59|0
1644499610000|2022-02-10 13:26:50|286.94|284.74|286.94|284.74|286.94|284.74|286.94|284.74|0
1644499630000|2022-02-10 13:27:10|287.1|284.9|287.1|284.9|287.1|284.9|287.1|284.9|0
1644499650000|2022-02-10 13:27:30|287.26|285.06|287.42|285.22|287.42|285.22|287.26|285.06|0
1644499660000|2022-02-10 13:27:40|287.5|285.3|287.5|285.3|287.5|285.3|287.5|285.3|0
1644499670000|2022-02-10 13:27:50|287.58|285.38|287.58|285.38|287.58|285.38|287.58|285.38|0
1644499690000|2022-02-10 13:28:10|287.42|285.22|287.42|285.22|287.58|285.38|287.42|285.22|0
1644499700000|2022-02-10 13:28:20|287.58|285.38|287.58|285.38|287.58|285.38|287.58|285.38|0
1644499720000|2022-02-10 13:28:40|287.42|285.22|287.42|285.22|287.42|285.22|287.42|285.22|0
1644499730000|2022-02-10 13:28:50|287.26|285.06|287.26|285.06|287.42|285.22|287.26|285.06|0
1644499740000|2022-02-10 13:29:00|287.18|284.98|286.87|284.67|287.18|284.98|286.87|284.67|0
1644499750000|2022-02-10 13:29:10|286.78|284.58|286.55|284.35|286.78|284.58|286.55|284.35|0
1644499760000|2022-02-10 13:29:20|286.39|284.19|286.47|284.27|286.47|284.27|286.39|284.19|0
1644499770000|2022-02-10 13:29:30|286.63|284.43|286.47|284.27|286.63|284.43|286.31|284.11|0
1644499780000|2022-02-10 13:29:40|286.39|284.19|286.39|284.19|286.39|284.19|286.39|284.19|0
1644499790000|2022-02-10 13:29:50|286.31|284.11|286.62|284.42|286.62|284.42|286.31|284.11|0
1644499800000|2022-02-10 13:30:00|286.47|284.27|288.53|286.33|288.53|286.33|286.47|284.27|0
1644499810000|2022-02-10 13:30:10|288.85|286.65|290.45|288.25|290.77|288.57|288.85|286.65|0
1644499820000|2022-02-10 13:30:20|290.77|288.57|291.9|289.7|291.9|289.7|290.77|288.57|0
1644499830000|2022-02-10 13:30:30|292.62|290.42|294.63|292.43|294.63|292.43|292.62|290.42|0
1644499840000|2022-02-10 13:30:40|294.39|292.19|292.86|290.66|294.39|292.19|292.54|290.34|0
1644499850000|2022-02-10 13:30:50|292.7|290.5|296.25|294.05|296.25|294.05|292.7|290.5|0
1644499860000|2022-02-10 13:31:00|297.55|295.35|297.55|295.35|297.87|295.67|297.38|295.18|0
1644499870000|2022-02-10 13:31:10|297.87|295.67|296.41|294.21|297.87|295.67|296.41|294.21|0
1644499880000|2022-02-10 13:31:20|297.71|295.51|299.83|297.63|299.83|297.63|297.71|295.51|0
1644499890000|2022-02-10 13:31:30|299.5|297.3|300.15|297.95|300.48|298.28|299.5|297.3|0
1644499900000|2022-02-10 13:31:40|300.4|298.2|299.17|296.97|300.48|298.28|299.17|296.97|0
1644499910000|2022-02-10 13:31:50|300.24|298.04|302.36|300.16|302.36|300.16|300.24|298.04|0
1644499920000|2022-02-10 13:32:00|302.11|299.91|303.1|300.9|303.1|300.9|302.11|299.91|0
1644499930000|2022-02-10 13:32:10|304.5|302.3|303.68|301.48|304.5|302.3|303.68|301.48|0
1644499940000|2022-02-10 13:32:20|302.93|300.73|303.92|301.72|303.92|301.72|302.36|300.16|0
1644499950000|2022-02-10 13:32:30|303.76|301.56|303.92|301.72|303.92|301.72|302.93|300.73|0
1644499960000|2022-02-10 13:32:40|303.68|301.48|305.24|303.04|305.24|303.04|303.68|301.48|0
1644499970000|2022-02-10 13:32:50|304.91|302.71|304.5|302.3|305.32|303.12|304.5|302.3|0
1644499980000|2022-02-10 13:33:00|304.41|302.21|304.91|302.71|304.91|302.71|303.75|301.55|0
1644499990000|2022-02-10 13:33:10|306.56|304.36|306.56|304.36|306.56|304.36|305.9|303.7|0
1644500000000|2022-02-10 13:33:20|306.23|304.03|306.23|304.03|306.39|304.19|306.23|304.03|0
1644500010000|2022-02-10 13:33:30|306.89|304.69|306.56|304.36|307.3|305.1|306.56|304.36|0
1644500020000|2022-02-10 13:33:40|307.55|305.35|308.05|305.85|308.05|305.85|307.55|305.35|0
1644500030000|2022-02-10 13:33:50|308.54|306.34|309.63|307.43|309.63|307.43|308.54|306.34|0
1644500040000|2022-02-10 13:34:00|309.54|307.34|309.87|307.67|310.2|308|309.54|307.34|0
1644500050000|2022-02-10 13:34:10|310.87|308.67|312.2|310|312.2|310|310.87|308.67|0
1644500060000|2022-02-10 13:34:20|311.2|309|311.7|309.5|311.87|309.67|311.2|309|0
1644500070000|2022-02-10 13:34:30|311.87|309.67|312.71|310.51|313.04|310.84|311.87|309.67|0
1644500080000|2022-02-10 13:34:40|312.2|310|311.7|309.5|312.2|310|311.54|309.34|0
1644500090000|2022-02-10 13:34:50|310.87|308.67|309.54|307.34|310.87|308.67|308.87|306.67|0
1644500100000|2022-02-10 13:35:00|310.7|308.5|309.21|307.01|310.79|308.59|309.21|307.01|0
1644500110000|2022-02-10 13:35:10|309.29|307.09|308.21|306.01|309.29|307.09|308.21|306.01|0
1644500120000|2022-02-10 13:35:20|308.13|305.93|307.8|305.6|308.3|306.1|307.8|305.6|0
1644500130000|2022-02-10 13:35:30|307.05|304.85|309.04|306.84|309.04|306.84|307.05|304.85|0
1644500140000|2022-02-10 13:35:40|309.37|307.17|309.7|307.5|309.7|307.5|308.71|306.51|0
1644500150000|2022-02-10 13:35:50|310.7|308.5|311.79|309.59|311.79|309.59|310.7|308.5|0
1644500160000|2022-02-10 13:36:00|312.54|310.34|313.21|311.01|313.37|311.17|312.54|310.34|0
1644500170000|2022-02-10 13:36:10|312.29|310.09|310.87|308.67|312.29|310.09|310.87|308.67|0
1644500180000|2022-02-10 13:36:20|310.54|308.34|309.37|307.17|310.54|308.34|309.37|307.17|0
1644500190000|2022-02-10 13:36:30|310.46|308.26|309.21|307.01|310.62|308.42|309.21|307.01|0
1644500200000|2022-02-10 13:36:40|309.46|307.26|305.65|303.45|310.04|307.84|305.65|303.45|0
1644500210000|2022-02-10 13:36:50|305.74|303.54|307.09|304.89|307.09|304.89|305.15|302.95|0
1644500220000|2022-02-10 13:37:00|307.76|305.56|306.26|304.06|307.76|305.56|306.18|303.98|0
1644500230000|2022-02-10 13:37:10|306.59|304.39|306.59|304.39|306.59|304.39|306.59|304.39|0
1644500240000|2022-02-10 13:37:20|306.85|304.65|307.09|304.89|307.09|304.89|305.59|303.39|0
1644500250000|2022-02-10 13:37:30|306.18|303.98|306.93|304.73|306.93|304.73|306.18|303.98|0
1644500260000|2022-02-10 13:37:40|307.51|305.31|306.09|303.89|307.51|305.31|306.09|303.89|0
1644500270000|2022-02-10 13:37:50|305.85|303.65|305.26|303.06|305.85|303.65|305.26|303.06|0
1644500280000|2022-02-10 13:38:00|304.85|302.65|304.76|302.56|304.85|302.65|304.6|302.4|0
1644500290000|2022-02-10 13:38:10|304.93|302.73|304.6|302.4|304.93|302.73|304.6|302.4|0
1644500300000|2022-02-10 13:38:20|303.77|301.57|306.68|304.48|306.68|304.48|303.77|301.57|0
1644500310000|2022-02-10 13:38:30|307.26|305.06|306.93|304.73|307.26|305.06|306.76|304.56|0
1644500320000|2022-02-10 13:38:40|306.43|304.23|304.6|302.4|306.43|304.23|304.6|302.4|0
1644500330000|2022-02-10 13:38:50|304.52|302.32|303.77|301.57|304.52|302.32|303.77|301.57|0
1644500340000|2022-02-10 13:39:00|304.35|302.15|304.91|302.71|304.91|302.71|304.35|302.15|0
1644500350000|2022-02-10 13:39:10|305.66|303.46|305.49|303.29|305.66|303.46|305.08|302.88|0
1644500360000|2022-02-10 13:39:20|305.19|302.99|304.69|302.49|305.19|302.99|304.69|302.49|0
1644500370000|2022-02-10 13:39:30|305.52|303.32|305.19|302.99|305.52|303.32|304.69|302.49|0
1644500380000|2022-02-10 13:39:40|305.35|303.15|305.85|303.65|305.85|303.65|305.35|303.15|0
1644500390000|2022-02-10 13:39:50|305.68|303.48|305.19|302.99|305.68|303.48|305.19|302.99|0
1644500400000|2022-02-10 13:40:00|304.2|302|305.02|302.82|305.02|302.82|304.03|301.83|0
1644500410000|2022-02-10 13:40:10|305.19|302.99|306.01|303.81|306.18|303.98|305.19|302.99|0
1644500420000|2022-02-10 13:40:20|307.17|304.97|307.76|305.56|307.76|305.56|306.84|304.64|0
1644500430000|2022-02-10 13:40:30|307.67|305.47|308.34|306.14|308.34|306.14|307.67|305.47|0
1644500440000|2022-02-10 13:40:40|308.17|305.97|307.01|304.81|308.17|305.97|307.01|304.81|0
1644500450000|2022-02-10 13:40:50|307.34|305.14|306.43|304.23|307.34|305.14|306.43|304.23|0
1644500460000|2022-02-10 13:41:00|306.01|303.81|306.26|304.06|306.26|304.06|305.68|303.48|0
1644500470000|2022-02-10 13:41:10|306.01|303.81|304.69|302.49|306.01|303.81|304.69|302.49|0
1644500480000|2022-02-10 13:41:20|305.35|303.15|305.68|303.48|306.01|303.81|305.35|303.15|0
1644500490000|2022-02-10 13:41:30|305.85|303.65|306.18|303.98|306.18|303.98|305.52|303.32|0
1644500500000|2022-02-10 13:41:40|306.6|304.4|306.68|304.48|306.76|304.56|306.6|304.4|0
1644500510000|2022-02-10 13:41:50|306.84|304.64|306.34|304.14|306.84|304.64|306.01|303.81|0
1644500520000|2022-02-10 13:42:00|306.18|303.98|307.01|304.81|307.01|304.81|305.44|303.24|0
1644500530000|2022-02-10 13:42:10|306.01|303.81|305.85|303.65|306.18|303.98|305.85|303.65|0
1644500540000|2022-02-10 13:42:20|305.68|303.48|306.18|303.98|306.18|303.98|305.68|303.48|0
1644500550000|2022-02-10 13:42:30|306.68|304.48|307.26|305.06|307.26|305.06|306.68|304.48|0
1644500560000|2022-02-10 13:42:40|307.34|305.14|307.01|304.81|307.5|305.3|307.01|304.81|0
1644500570000|2022-02-10 13:42:50|307.26|305.06|307.34|305.14|307.67|305.47|307.26|305.06|0
1644500580000|2022-02-10 13:43:00|307.17|304.97|307.17|304.97|307.17|304.97|306.67|304.47|0
1644500590000|2022-02-10 13:43:10|307.67|305.47|308|305.8|308|305.8|307.67|305.47|0
1644500600000|2022-02-10 13:43:20|308.17|305.97|308.33|306.13|308.67|306.47|308.17|305.97|0
1644500610000|2022-02-10 13:43:30|308.17|305.97|309|306.8|309|306.8|308.17|305.97|0
1644500620000|2022-02-10 13:43:40|309.5|307.3|309.17|306.97|309.67|307.47|309.17|306.97|0
1644500630000|2022-02-10 13:43:50|308.83|306.63|308.83|306.63|308.83|306.63|308.5|306.3|0
1644500640000|2022-02-10 13:44:00|309.83|307.63|309.92|307.72|310.17|307.97|309.83|307.63|0
1644500650000|2022-02-10 13:44:10|309.83|307.63|310.42|308.22|310.5|308.3|309.83|307.63|0
1644500660000|2022-02-10 13:44:20|310.33|308.13|311|308.8|311.33|309.13|310.33|308.13|0
1644500670000|2022-02-10 13:44:30|310.67|308.47|310.33|308.13|310.67|308.47|310.33|308.13|0
1644500680000|2022-02-10 13:44:40|310|307.8|309.17|306.97|310|307.8|309.17|306.97|0
1644500690000|2022-02-10 13:44:50|309.33|307.13|310.09|307.89|310.25|308.05|309.33|307.13|0
1644500700000|2022-02-10 13:45:00|310.67|308.47|309.67|307.47|310.67|308.47|309.67|307.47|0
1644500710000|2022-02-10 13:45:10|309.83|307.63|311|308.8|311|308.8|309.83|307.63|0
1644500720000|2022-02-10 13:45:20|311.17|308.97|310.83|308.63|311.17|308.97|310.5|308.3|0
1644500730000|2022-02-10 13:45:30|310.92|308.72|311.33|309.13|311.33|309.13|310.83|308.63|0
1644500740000|2022-02-10 13:45:40|310.83|308.63|312|309.8|312|309.8|310.83|308.63|0
1644500750000|2022-02-10 13:45:50|311.67|309.47|311.67|309.47|311.67|309.47|311.33|309.13|0
1644500760000|2022-02-10 13:46:00|311.5|309.3|310.75|308.55|311.5|309.3|310.75|308.55|0
1644500770000|2022-02-10 13:46:10|310.5|308.3|310|307.8|310.5|308.3|310|307.8|0
1644500780000|2022-02-10 13:46:20|309.92|307.72|309|306.8|309.92|307.72|309|306.8|0
1644500790000|2022-02-10 13:46:30|309.16|306.96|310.83|308.63|310.83|308.63|309.16|306.96|0
1644500800000|2022-02-10 13:46:40|310.75|308.55|311|308.8|311|308.8|310.67|308.47|0
1644500810000|2022-02-10 13:46:50|310.92|308.72|311.84|309.64|311.84|309.64|310.92|308.72|0
1644500820000|2022-02-10 13:47:00|312.34|310.14|312.84|310.64|312.84|310.64|312.34|310.14|0
1644500830000|2022-02-10 13:47:10|313.51|311.31|313.85|311.65|313.85|311.65|313.34|311.14|0
1644500840000|2022-02-10 13:47:20|313.18|310.98|313.34|311.14|313.34|311.14|313.18|310.98|0
1644500850000|2022-02-10 13:47:30|313.26|311.06|312.84|310.64|313.26|311.06|312.84|310.64|0
1644500860000|2022-02-10 13:47:40|312.67|310.47|313.18|310.98|313.18|310.98|312.5|310.3|0
1644500870000|2022-02-10 13:47:50|313.43|311.23|313.01|310.81|313.43|311.23|313.01|310.81|0
1644500880000|2022-02-10 13:48:00|312.42|310.22|313.68|311.48|313.68|311.48|312.42|310.22|0
1644500890000|2022-02-10 13:48:10|314.01|311.81|313.01|310.81|314.01|311.81|313.01|310.81|0
1644500900000|2022-02-10 13:48:20|313.17|310.97|312.67|310.47|313.17|310.97|312.67|310.47|0
1644500910000|2022-02-10 13:48:30|313.01|310.81|312.67|310.47|313.01|310.81|312.67|310.47|0
1644500920000|2022-02-10 13:48:40|312.34|310.14|311.17|308.97|312.34|310.14|311.17|308.97|0
1644500930000|2022-02-10 13:48:50|311|308.8|311.17|308.97|311.33|309.13|311|308.8|0
1644500940000|2022-02-10 13:49:00|311.59|309.39|312.17|309.97|312.34|310.14|311.59|309.39|0
1644500950000|2022-02-10 13:49:10|312.5|310.3|311.33|309.13|312.5|310.3|311.33|309.13|0
1644500960000|2022-02-10 13:49:20|311.5|309.3|311.83|309.63|312.17|309.97|311.5|309.3|0
1644500970000|2022-02-10 13:49:30|312|309.8|313.01|310.81|313.01|310.81|312|309.8|0
1644500980000|2022-02-10 13:49:40|313.68|311.48|314.18|311.98|314.18|311.98|313.68|311.48|0
1644500990000|2022-02-10 13:49:50|314.35|312.15|314.44|312.24|314.52|312.32|314.35|312.15|0
1644501000000|2022-02-10 13:50:00|313.85|311.65|314.35|312.15|314.35|312.15|313.85|311.65|0
1644501010000|2022-02-10 13:50:10|315.02|312.82|314.52|312.32|315.02|312.82|314.52|312.32|0
1644501020000|2022-02-10 13:50:20|314.18|311.98|313.85|311.65|314.18|311.98|313.85|311.65|0
1644501030000|2022-02-10 13:50:30|313.76|311.56|314.52|312.32|314.52|312.32|313.76|311.56|0
1644501040000|2022-02-10 13:50:40|314.35|312.15|313.17|310.97|314.35|312.15|313.01|310.81|0
1644501050000|2022-02-10 13:50:50|313.01|310.81|312.5|310.3|313.01|310.81|312.5|310.3|0
1644501060000|2022-02-10 13:51:00|312.34|310.14|312|309.8|312.34|310.14|311.67|309.47|0
1644501070000|2022-02-10 13:51:10|311.75|309.55|311.5|309.3|312.17|309.97|311.5|309.3|0
1644501080000|2022-02-10 13:51:20|312|309.8|311.16|308.96|312|309.8|311.16|308.96|0
1644501090000|2022-02-10 13:51:30|311.33|309.13|311.5|309.3|311.5|309.3|311.33|309.13|0
1644501100000|2022-02-10 13:51:40|311.67|309.47|312.34|310.14|312.42|310.22|311.67|309.47|0
1644501110000|2022-02-10 13:51:50|312.5|310.3|312.5|310.3|312.5|310.3|312.34|310.14|0
1644501120000|2022-02-10 13:52:00|312.67|310.47|312.09|309.89|312.67|310.47|312.09|309.89|0
1644501130000|2022-02-10 13:52:10|312.17|309.97|311.59|309.39|312.17|309.97|311|308.8|0
1644501140000|2022-02-10 13:52:20|311.5|309.3|311.83|309.63|311.83|309.63|311|308.8|0
1644501150000|2022-02-10 13:52:30|312.09|309.89|312|309.8|312.17|309.97|311.75|309.55|0
1644501160000|2022-02-10 13:52:40|312.67|310.47|312.33|310.13|312.67|310.47|312|309.8|0
1644501170000|2022-02-10 13:52:50|312.5|310.3|311.83|309.63|312.84|310.64|311.83|309.63|0
1644501180000|2022-02-10 13:53:00|312.17|309.97|312|309.8|312.17|309.97|311.5|309.3|0
1644501190000|2022-02-10 13:53:10|312.17|309.97|312.84|310.64|312.84|310.64|312.17|309.97|0
1644501200000|2022-02-10 13:53:20|313.34|311.14|313.51|311.31|313.51|311.31|313.17|310.97|0
1644501210000|2022-02-10 13:53:30|313.34|311.14|314.18|311.98|314.18|311.98|313.34|311.14|0
1644501220000|2022-02-10 13:53:40|314.1|311.9|313.68|311.48|314.1|311.9|313.68|311.48|0
1644501230000|2022-02-10 13:53:50|313.34|311.14|313.34|311.14|313.51|311.31|313.34|311.14|0
1644501240000|2022-02-10 13:54:00|313.43|311.23|312.67|310.47|313.51|311.31|312.67|310.47|0
1644501250000|2022-02-10 13:54:10|312.25|310.05|312.67|310.47|312.67|310.47|312.25|310.05|0
1644501260000|2022-02-10 13:54:20|312.17|309.97|311.83|309.63|312.17|309.97|311.83|309.63|0
1644501270000|2022-02-10 13:54:30|312.17|309.97|312.17|309.97|312.17|309.97|311.83|309.63|0
1644501280000|2022-02-10 13:54:40|312|309.8|312.84|310.64|312.84|310.64|312|309.8|0
1644501290000|2022-02-10 13:54:50|312.67|310.47|313.17|310.97|313.17|310.97|312.67|310.47|0
1644501300000|2022-02-10 13:55:00|313.34|311.14|313.34|311.14|313.34|311.14|312.84|310.64|0
1644501310000|2022-02-10 13:55:10|313.17|310.97|312.33|310.13|313.17|310.97|312.33|310.13|0
1644501320000|2022-02-10 13:55:20|312.5|310.3|311.83|309.63|312.5|310.3|311.75|309.55|0
1644501330000|2022-02-10 13:55:30|311.66|309.46|311.16|308.96|311.66|309.46|311|308.8|0
1644501340000|2022-02-10 13:55:40|311.66|309.46|311|308.8|311.66|309.46|311|308.8|0
1644501350000|2022-02-10 13:55:50|311.16|308.96|311.16|308.96|311.33|309.13|311.16|308.96|0
1644501360000|2022-02-10 13:56:00|311.42|309.22|310.49|308.29|311.42|309.22|310.49|308.29|0
1644501370000|2022-02-10 13:56:10|310.66|308.46|311.33|309.13|311.5|309.3|310.66|308.46|0
1644501380000|2022-02-10 13:56:20|311.16|308.96|311.5|309.3|311.66|309.46|311.16|308.96|0
1644501390000|2022-02-10 13:56:30|311.33|309.13|311|308.8|311.33|309.13|311|308.8|0
1644501400000|2022-02-10 13:56:40|310.66|308.46|310.83|308.63|311.16|308.96|310.49|308.29|0
1644501410000|2022-02-10 13:56:50|310.99|308.79|311.33|309.13|311.33|309.13|310.99|308.79|0
1644501420000|2022-02-10 13:57:00|311.25|309.05|311.33|309.13|311.33|309.13|311.16|308.96|0
1644501430000|2022-02-10 13:57:10|311.16|308.96|310.75|308.55|311.16|308.96|310.75|308.55|0
1644501440000|2022-02-10 13:57:20|310.83|308.63|311.16|308.96|311.33|309.13|310.83|308.63|0
1644501450000|2022-02-10 13:57:30|311.42|309.22|310.49|308.29|311.42|309.22|310.49|308.29|0
1644501460000|2022-02-10 13:57:40|310.83|308.63|310.83|308.63|311.16|308.96|310.83|308.63|0
1644501470000|2022-02-10 13:57:50|310.99|308.79|310.83|308.63|310.99|308.79|310.83|308.63|0
1644501480000|2022-02-10 13:58:00|310.99|308.79|310.49|308.29|310.99|308.79|310.49|308.29|0
1644501490000|2022-02-10 13:58:10|310.66|308.46|310.83|308.63|310.83|308.63|310.66|308.46|0
1644501500000|2022-02-10 13:58:20|310.16|307.96|310.41|308.21|310.41|308.21|310.16|307.96|0
1644501510000|2022-02-10 13:58:30|310.49|308.29|310.16|307.96|310.66|308.46|310.16|307.96|0
1644501520000|2022-02-10 13:58:40|310.33|308.13|311.33|309.13|311.33|309.13|310.33|308.13|0
1644501530000|2022-02-10 13:58:50|311.16|308.96|311.16|308.96|311.33|309.13|311.16|308.96|0
1644501540000|2022-02-10 13:59:00|311.5|309.3|310.99|308.79|311.5|309.3|310.99|308.79|0
1644501550000|2022-02-10 13:59:10|311.16|308.96|312.16|309.96|312.16|309.96|311.16|308.96|0
1644501560000|2022-02-10 13:59:20|312.5|310.3|313.17|310.97|313.17|310.97|312.5|310.3|0
1644501570000|2022-02-10 13:59:30|313|310.8|312.33|310.13|313|310.8|312.16|309.96|0
1644501580000|2022-02-10 13:59:40|312.16|309.96|312.16|309.96|312.16|309.96|312|309.8|0
1644501590000|2022-02-10 13:59:50|312.5|310.3|312.83|310.63|312.83|310.63|312.33|310.13|0
1644501600000|2022-02-10 14:00:00|313|310.8|313.51|311.31|313.51|311.31|313|310.8|0
1644501610000|2022-02-10 14:00:10|313.34|311.14|314.01|311.81|314.01|311.81|313.34|311.14|0
1644501620000|2022-02-10 14:00:20|314.34|312.14|315.52|313.32|315.52|313.32|314.34|312.14|0
1644501630000|2022-02-10 14:00:30|315.19|312.99|315.02|312.82|315.19|312.99|315.02|312.82|0
1644501640000|2022-02-10 14:00:40|315.19|312.99|314.68|312.48|315.35|313.15|314.68|312.48|0
1644501650000|2022-02-10 14:00:50|315.02|312.82|314.85|312.65|315.19|312.99|314.85|312.65|0
1644501660000|2022-02-10 14:01:00|315.02|312.82|314.85|312.65|315.35|313.15|314.85|312.65|0
1644501670000|2022-02-10 14:01:10|315.52|313.32|316.03|313.83|316.03|313.83|315.19|312.99|0
1644501680000|2022-02-10 14:01:20|315.86|313.66|316.2|314|316.2|314|315.86|313.66|0
1644501690000|2022-02-10 14:01:30|316.53|314.33|317.21|315.01|317.21|315.01|316.53|314.33|0
1644501700000|2022-02-10 14:01:40|317.89|315.69|318.56|316.36|318.56|316.36|317.89|315.69|0
1644501710000|2022-02-10 14:01:50|318.82|316.62|318.73|316.53|319.07|316.87|318.73|316.53|0
1644501720000|2022-02-10 14:02:00|318.56|316.36|318.9|316.7|318.9|316.7|318.56|316.36|0
1644501730000|2022-02-10 14:02:10|319.24|317.04|320.09|317.89|320.09|317.89|319.24|317.04|0
1644501740000|2022-02-10 14:02:20|320.26|318.06|320.77|318.57|320.77|318.57|320.26|318.06|0
1644501750000|2022-02-10 14:02:30|320.26|318.06|320.26|318.06|320.26|318.06|320.26|318.06|0
1644501760000|2022-02-10 14:02:40|320.77|318.57|320.43|318.23|320.77|318.57|320.26|318.06|0
1644501770000|2022-02-10 14:02:50|320.77|318.57|320.77|318.57|320.94|318.74|320.6|318.4|0
1644501780000|2022-02-10 14:03:00|320.86|318.66|321.28|319.08|321.28|319.08|320.86|318.66|0
1644501790000|2022-02-10 14:03:10|321.45|319.25|321.11|318.91|321.45|319.25|321.11|318.91|0
1644501800000|2022-02-10 14:03:20|321.28|319.08|320.6|318.4|321.28|319.08|320.6|318.4|0
1644501810000|2022-02-10 14:03:30|320.77|318.57|320.18|317.98|320.77|318.57|320.09|317.89|0
1644501820000|2022-02-10 14:03:40|319.92|317.72|320.26|318.06|320.26|318.06|319.92|317.72|0
1644501830000|2022-02-10 14:03:50|320.18|317.98|321.62|319.42|321.62|319.42|320.18|317.98|0
1644501840000|2022-02-10 14:04:00|321.54|319.34|321.79|319.59|321.79|319.59|321.54|319.34|0
1644501850000|2022-02-10 14:04:10|322.13|319.93|321.62|319.42|322.3|320.1|321.62|319.42|0
1644501860000|2022-02-10 14:04:20|321.45|319.25|322.3|320.1|322.3|320.1|321.45|319.25|0
1644501870000|2022-02-10 14:04:30|322.47|320.27|322.39|320.19|322.47|320.27|322.39|320.19|0
1644501880000|2022-02-10 14:04:40|322.64|320.44|323.67|321.47|323.67|321.47|322.64|320.44|0
1644501890000|2022-02-10 14:04:50|323.92|321.72|323.15|320.95|323.92|321.72|323.15|320.95|0
1644501900000|2022-02-10 14:05:00|322.98|320.78|321.62|319.42|322.98|320.78|321.62|319.42|0
1644501910000|2022-02-10 14:05:10|320.94|318.74|320.43|318.23|320.94|318.74|320.43|318.23|0
1644501920000|2022-02-10 14:05:20|320.26|318.06|319.92|317.72|320.43|318.23|319.92|317.72|0
1644501930000|2022-02-10 14:05:30|320.18|317.98|320.43|318.23|320.94|318.74|320.18|317.98|0
1644501940000|2022-02-10 14:05:40|319.75|317.55|321.11|318.91|321.11|318.91|319.75|317.55|0
1644501950000|2022-02-10 14:05:50|321.28|319.08|321.11|318.91|321.62|319.42|321.11|318.91|0
1644501960000|2022-02-10 14:06:00|321.28|319.08|321.28|319.08|321.28|319.08|321.11|318.91|0
1644501970000|2022-02-10 14:06:10|321.96|319.76|321.96|319.76|322.3|320.1|321.96|319.76|0
1644501980000|2022-02-10 14:06:20|321.62|319.42|321.96|319.76|321.96|319.76|321.62|319.42|0
1644501990000|2022-02-10 14:06:30|321.88|319.68|320.94|318.74|321.88|319.68|320.77|318.57|0
1644502000000|2022-02-10 14:06:40|321.11|318.91|320.6|318.4|321.11|318.91|320.6|318.4|0
1644502010000|2022-02-10 14:06:50|320.43|318.23|320.26|318.06|320.85|318.65|320.26|318.06|0
1644502020000|2022-02-10 14:07:00|320.43|318.23|318.75|316.55|320.43|318.23|318.75|316.55|0
1644502030000|2022-02-10 14:07:10|318.92|316.72|318.92|316.72|318.92|316.72|318.24|316.04|0
1644502040000|2022-02-10 14:07:20|319.09|316.89|319.09|316.89|319.09|316.89|319.09|316.89|0
1644502050000|2022-02-10 14:07:30|318.41|316.21|318.5|316.3|318.5|316.3|318.07|315.87|0
1644502060000|2022-02-10 14:07:40|318.41|316.21|319.09|316.89|319.09|316.89|318.41|316.21|0
1644502070000|2022-02-10 14:07:50|319.35|317.15|322.18|319.98|322.18|319.98|319.35|317.15|0
1644502080000|2022-02-10 14:08:00|322.53|320.33|321.33|319.13|322.53|320.33|321.33|319.13|0
1644502090000|2022-02-10 14:08:10|321.08|318.88|321.25|319.05|321.59|319.39|321.08|318.88|0
1644502100000|2022-02-10 14:08:20|321.42|319.22|321.67|319.47|321.67|319.47|321.42|319.22|0
1644502110000|2022-02-10 14:08:30|321.33|319.13|321.16|318.96|321.5|319.3|321.16|318.96|0
1644502120000|2022-02-10 14:08:40|321.67|319.47|322.01|319.81|322.01|319.81|321.5|319.3|0
1644502130000|2022-02-10 14:08:50|322.18|319.98|321.67|319.47|322.35|320.15|321.67|319.47|0
1644502140000|2022-02-10 14:09:00|321.84|319.64|323.72|321.52|323.72|321.52|321.84|319.64|0
1644502150000|2022-02-10 14:09:10|323.89|321.69|323.89|321.69|323.98|321.78|323.72|321.52|0
1644502160000|2022-02-10 14:09:20|324.32|322.12|324.92|322.72|324.92|322.72|323.89|321.69|0
1644502170000|2022-02-10 14:09:30|324.75|322.55|324.75|322.55|325.09|322.89|324.75|322.55|0
1644502180000|2022-02-10 14:09:40|324.92|322.72|323.89|321.69|324.92|322.72|323.89|321.69|0
1644502190000|2022-02-10 14:09:50|323.47|321.27|322.44|320.24|323.89|321.69|322.44|320.24|0
1644502200000|2022-02-10 14:10:00|322.78|320.58|323.81|321.61|323.81|321.61|322.61|320.41|0
1644502210000|2022-02-10 14:10:10|323.64|321.44|323.13|320.93|323.64|321.44|323.13|320.93|0
1644502220000|2022-02-10 14:10:20|322.61|320.41|323.81|321.61|323.81|321.61|322.61|320.41|0
1644502230000|2022-02-10 14:10:30|324.33|322.13|325.53|323.33|325.53|323.33|324.33|322.13|0
1644502240000|2022-02-10 14:10:40|325.28|323.08|325.53|323.33|325.62|323.42|325.28|323.08|0
1644502250000|2022-02-10 14:10:50|325.71|323.51|324.85|322.65|325.71|323.51|324.85|322.65|0
1644502260000|2022-02-10 14:11:00|324.33|322.13|324.5|322.3|324.5|322.3|324.33|322.13|0
1644502270000|2022-02-10 14:11:10|324.85|322.65|326.39|324.19|326.56|324.36|324.85|322.65|0
1644502280000|2022-02-10 14:11:20|326.22|324.02|324.33|322.13|328.11|325.91|324.33|322.13|0
1644502290000|2022-02-10 14:11:30|323.81|321.61|323.3|321.1|323.81|321.61|323.04|320.84|0
1644502300000|2022-02-10 14:11:40|323.39|321.19|322.96|320.76|323.39|321.19|322.87|320.67|0
1644502310000|2022-02-10 14:11:50|323.13|320.93|322.61|320.41|323.13|320.93|322.61|320.41|0
1644502320000|2022-02-10 14:12:00|322.7|320.5|322.61|320.41|322.95|320.75|322.61|320.41|0
1644502330000|2022-02-10 14:12:10|322.44|320.24|322.02|319.82|322.44|320.24|321.93|319.73|0
1644502340000|2022-02-10 14:12:20|321.76|319.56|322.02|319.82|322.02|319.82|321.58|319.38|0
1644502350000|2022-02-10 14:12:30|321.58|319.38|321.41|319.21|321.58|319.38|321.41|319.21|0
1644502360000|2022-02-10 14:12:40|321.58|319.38|321.41|319.21|321.58|319.38|321.41|319.21|0
1644502370000|2022-02-10 14:12:50|321.58|319.38|321.93|319.73|321.93|319.73|321.58|319.38|0
1644502380000|2022-02-10 14:13:00|321.75|319.55|322.44|320.24|322.44|320.24|321.75|319.55|0
1644502390000|2022-02-10 14:13:10|322.61|320.41|322.44|320.24|322.61|320.41|322.44|320.24|0
1644502400000|2022-02-10 14:13:20|322.27|320.07|322.61|320.41|322.78|320.58|322.27|320.07|0
1644502410000|2022-02-10 14:13:30|322.44|320.24|322.78|320.58|322.95|320.75|322.44|320.24|0
1644502420000|2022-02-10 14:13:40|322.95|320.75|323.47|321.27|323.47|321.27|322.95|320.75|0
1644502430000|2022-02-10 14:13:50|323.13|320.93|322.87|320.67|323.13|320.93|322.44|320.24|0
1644502440000|2022-02-10 14:14:00|323.13|320.93|323.98|321.78|323.98|321.78|323.13|320.93|0
1644502450000|2022-02-10 14:14:10|324.5|322.3|324.84|322.64|324.84|322.64|324.5|322.3|0
1644502460000|2022-02-10 14:14:20|325.19|322.99|326.05|323.85|326.22|324.02|325.19|322.99|0
1644502470000|2022-02-10 14:14:30|326.22|324.02|326.22|324.02|326.22|324.02|326.05|323.85|0
1644502480000|2022-02-10 14:14:40|326.31|324.11|326.4|324.2|326.91|324.71|326.31|324.11|0
1644502490000|2022-02-10 14:14:50|326.05|323.85|324.67|322.47|326.05|323.85|324.5|322.3|0
1644502500000|2022-02-10 14:15:00|324.5|322.3|324.67|322.47|324.67|322.47|323.98|321.78|0
1644502510000|2022-02-10 14:15:10|324.5|322.3|323.81|321.61|324.59|322.39|323.81|321.61|0
1644502520000|2022-02-10 14:15:20|324.16|321.96|323.81|321.61|324.16|321.96|323.73|321.53|0
1644502530000|2022-02-10 14:15:30|323.47|321.27|323.12|320.92|323.47|321.27|323.12|320.92|0
1644502540000|2022-02-10 14:15:40|323.3|321.1|322.61|320.41|323.3|321.1|322.61|320.41|0
1644502550000|2022-02-10 14:15:50|322.78|320.58|322.61|320.41|322.78|320.58|322.61|320.41|0
1644502560000|2022-02-10 14:16:00|322.7|320.5|322.95|320.75|323.12|320.92|322.7|320.5|0
1644502570000|2022-02-10 14:16:10|323.12|320.92|322.78|320.58|323.12|320.92|322.61|320.41|0
1644502580000|2022-02-10 14:16:20|322.61|320.41|322.61|320.41|322.61|320.41|322.27|320.07|0
1644502590000|2022-02-10 14:16:30|322.78|320.58|322.61|320.41|322.78|320.58|322.61|320.41|0
1644502600000|2022-02-10 14:16:40|322.44|320.24|322.1|319.9|322.44|320.24|321.92|319.72|0
1644502610000|2022-02-10 14:16:50|322.01|319.81|321.58|319.38|322.01|319.81|321.58|319.38|0
1644502620000|2022-02-10 14:17:00|321.75|319.55|321.92|319.72|321.92|319.72|321.58|319.38|0
1644502630000|2022-02-10 14:17:10|321.75|319.55|322.27|320.07|322.27|320.07|321.75|319.55|0
1644502640000|2022-02-10 14:17:20|322.44|320.24|322.78|320.58|322.78|320.58|322.44|320.24|0
1644502650000|2022-02-10 14:17:30|322.87|320.67|321.58|319.38|322.87|320.67|321.58|319.38|0
1644502660000|2022-02-10 14:17:40|321.75|319.55|321.92|319.72|321.92|319.72|321.75|319.55|0
1644502670000|2022-02-10 14:17:50|322.27|320.07|322.27|320.07|322.36|320.16|322.27|320.07|0
1644502680000|2022-02-10 14:18:00|322.53|320.33|321.75|319.55|322.53|320.33|321.58|319.38|0
1644502690000|2022-02-10 14:18:10|322.1|319.9|322.1|319.9|322.1|319.9|322.1|319.9|0
1644502700000|2022-02-10 14:18:20|321.92|319.72|322.44|320.24|322.44|320.24|321.92|319.72|0
1644502710000|2022-02-10 14:18:30|322.27|320.07|321.84|319.64|322.27|320.07|321.84|319.64|0
1644502720000|2022-02-10 14:18:40|321.92|319.72|322.27|320.07|322.27|320.07|321.92|319.72|0
1644502730000|2022-02-10 14:18:50|322.61|320.41|322.44|320.24|322.78|320.58|322.44|320.24|0
1644502740000|2022-02-10 14:19:00|322.7|320.5|322.09|319.89|322.7|320.5|321.92|319.72|0
1644502750000|2022-02-10 14:19:10|322.27|320.07|321.84|319.64|322.27|320.07|321.41|319.21|0
1644502760000|2022-02-10 14:19:20|321.58|319.38|321.24|319.04|321.58|319.38|321.24|319.04|0
1644502770000|2022-02-10 14:19:30|321.41|319.21|321.41|319.21|321.41|319.21|321.24|319.04|0
1644502780000|2022-02-10 14:19:40|321.24|319.04|321.58|319.38|321.58|319.38|321.24|319.04|0
1644502790000|2022-02-10 14:19:50|321.67|319.47|322.01|319.81|322.01|319.81|321.67|319.47|0
1644502800000|2022-02-10 14:20:00|321.92|319.72|322.44|320.24|322.44|320.24|321.92|319.72|0
1644502810000|2022-02-10 14:20:10|322.27|320.07|322.27|320.07|322.27|320.07|321.92|319.72|0
1644502820000|2022-02-10 14:20:20|322.09|319.89|321.58|319.38|322.09|319.89|321.58|319.38|0
1644502830000|2022-02-10 14:20:30|321.41|319.21|321.58|319.38|321.58|319.38|321.41|319.21|0
1644502840000|2022-02-10 14:20:40|321.75|319.55|321.92|319.72|321.92|319.72|321.67|319.47|0
1644502850000|2022-02-10 14:20:50|321.75|319.55|321.92|319.72|321.92|319.72|321.75|319.55|0
1644502860000|2022-02-10 14:21:00|322.09|319.89|322.44|320.24|322.44|320.24|322.09|319.89|0
1644502870000|2022-02-10 14:21:10|323.12|320.92|323.12|320.92|323.29|321.09|323.12|320.92|0
1644502880000|2022-02-10 14:21:20|323.47|321.27|323.12|320.92|323.47|321.27|323.12|320.92|0
1644502890000|2022-02-10 14:21:30|323.29|321.09|323.29|321.09|323.29|321.09|323.12|320.92|0
1644502900000|2022-02-10 14:21:40|323.81|321.61|323.81|321.61|323.81|321.61|323.47|321.27|0
1644502910000|2022-02-10 14:21:50|323.98|321.78|324.15|321.95|324.15|321.95|323.98|321.78|0
1644502920000|2022-02-10 14:22:00|323.81|321.61|323.47|321.27|323.81|321.61|323.47|321.27|0
1644502930000|2022-02-10 14:22:10|323.64|321.44|322.78|320.58|323.64|321.44|322.78|320.58|0
1644502940000|2022-02-10 14:22:20|322.95|320.75|322.95|320.75|323.12|320.92|322.95|320.75|0
1644502950000|2022-02-10 14:22:30|323.12|320.92|322.61|320.41|323.12|320.92|322.61|320.41|0
1644502960000|2022-02-10 14:22:40|322.78|320.58|323.04|320.84|323.04|320.84|322.78|320.58|0
1644502970000|2022-02-10 14:22:50|322.78|320.58|322.61|320.41|322.95|320.75|322.61|320.41|0
1644502980000|2022-02-10 14:23:00|322.26|320.06|322.87|320.67|322.95|320.75|322.26|320.06|0
1644502990000|2022-02-10 14:23:10|322.95|320.75|322.26|320.06|323.12|320.92|322.26|320.06|0
1644503000000|2022-02-10 14:23:20|322.44|320.24|322.44|320.24|322.61|320.41|322.09|319.89|0
1644503010000|2022-02-10 14:23:30|322.61|320.41|322.95|320.75|322.95|320.75|322.61|320.41|0
1644503020000|2022-02-10 14:23:40|322.78|320.58|322.61|320.41|322.78|320.58|322.61|320.41|0
1644503030000|2022-02-10 14:23:50|322.09|319.89|321.75|319.55|322.26|320.06|321.75|319.55|0
1644503040000|2022-02-10 14:24:00|321.58|319.38|321.92|319.72|321.92|319.72|321.58|319.38|0
1644503050000|2022-02-10 14:24:10|321.58|319.38|321.75|319.55|321.75|319.55|321.58|319.38|0
1644503060000|2022-02-10 14:24:20|321.58|319.38|321.58|319.38|321.75|319.55|321.58|319.38|0
1644503070000|2022-02-10 14:24:30|321.67|319.47|321.58|319.38|321.67|319.47|321.58|319.38|0
1644503080000|2022-02-10 14:24:40|321.75|319.55|321.75|319.55|321.92|319.72|321.75|319.55|0
1644503090000|2022-02-10 14:24:50|322.44|320.24|322.26|320.06|322.44|320.24|322.09|319.89|0
1644503100000|2022-02-10 14:25:00|322.44|320.24|320.55|318.35|322.44|320.24|320.55|318.35|0
1644503110000|2022-02-10 14:25:10|321.24|319.04|321.24|319.04|321.24|319.04|321.24|319.04|0
1644503120000|2022-02-10 14:25:20|321.41|319.21|321.41|319.21|321.75|319.55|321.41|319.21|0
1644503130000|2022-02-10 14:25:30|321.75|319.55|322.09|319.89|322.09|319.89|321.58|319.38|0
1644503140000|2022-02-10 14:25:40|322.78|320.58|322.61|320.41|322.78|320.58|322.61|320.41|0
1644503150000|2022-02-10 14:25:50|322.52|320.32|323.46|321.26|323.46|321.26|322.52|320.32|0
1644503160000|2022-02-10 14:26:00|323.29|321.09|323.98|321.78|324.15|321.95|323.29|321.09|0
1644503170000|2022-02-10 14:26:10|323.81|321.61|323.81|321.61|324.15|321.95|323.81|321.61|0
1644503180000|2022-02-10 14:26:20|323.21|321.01|323.38|321.18|323.38|321.18|323.12|320.92|0
1644503190000|2022-02-10 14:26:30|323.29|321.09|323.46|321.26|323.46|321.26|323.29|321.09|0
1644503200000|2022-02-10 14:26:40|323.38|321.18|322.95|320.75|323.64|321.44|322.95|320.75|0
1644503210000|2022-02-10 14:26:50|322.78|320.58|322.95|320.75|322.95|320.75|322.61|320.41|0
1644503220000|2022-02-10 14:27:00|323.12|320.92|323.04|320.84|323.12|320.92|323.04|320.84|0
1644503230000|2022-02-10 14:27:10|322.61|320.41|322.61|320.41|322.95|320.75|322.61|320.41|0
1644503240000|2022-02-10 14:27:20|322.43|320.23|322.78|320.58|322.87|320.67|322.43|320.23|0
1644503250000|2022-02-10 14:27:30|322.95|320.75|323.63|321.43|323.63|321.43|322.95|320.75|0
1644503260000|2022-02-10 14:27:40|323.98|321.78|323.98|321.78|324.15|321.95|323.98|321.78|0
1644503270000|2022-02-10 14:27:50|324.15|321.95|323.63|321.43|324.24|322.04|323.63|321.43|0
1644503280000|2022-02-10 14:28:00|323.98|321.78|324.32|322.12|324.41|322.21|323.98|321.78|0
1644503290000|2022-02-10 14:28:10|323.98|321.78|324.15|321.95|324.15|321.95|323.98|321.78|0
1644503300000|2022-02-10 14:28:20|323.98|321.78|324.24|322.04|324.24|322.04|323.81|321.61|0
1644503310000|2022-02-10 14:28:30|324.32|322.12|324.32|322.12|324.32|322.12|323.98|321.78|0
1644503320000|2022-02-10 14:28:40|324.41|322.21|324.67|322.47|324.67|322.47|324.41|322.21|0
1644503330000|2022-02-10 14:28:50|324.49|322.29|324.67|322.47|324.67|322.47|324.49|322.29|0
1644503340000|2022-02-10 14:29:00|324.84|322.64|323.81|321.61|324.84|322.64|323.81|321.61|0
1644503350000|2022-02-10 14:29:10|323.98|321.78|323.63|321.43|323.98|321.78|323.63|321.43|0
1644503360000|2022-02-10 14:29:20|323.81|321.61|323.63|321.43|323.81|321.61|323.46|321.26|0
1644503370000|2022-02-10 14:29:30|324.15|321.95|324.15|321.95|324.15|321.95|323.98|321.78|0
1644503380000|2022-02-10 14:29:40|324.32|322.12|324.32|322.12|324.49|322.29|324.32|322.12|0
1644503390000|2022-02-10 14:29:50|324.84|322.64|323.63|321.43|324.84|322.64|323.63|321.43|0
1644503400000|2022-02-10 14:30:00|323.46|321.26|322.43|320.23|323.46|321.26|322.43|320.23|0
1644503410000|2022-02-10 14:30:10|322.26|320.06|320.55|318.35|322.26|320.06|320.55|318.35|0
1644503420000|2022-02-10 14:30:20|320.21|318.01|320.21|318.01|320.89|318.69|320.04|317.84|0
1644503430000|2022-02-10 14:30:30|321.06|318.86|321.06|318.86|321.58|319.38|320.89|318.69|0
1644503440000|2022-02-10 14:30:40|321.23|319.03|321.06|318.86|321.92|319.72|321.06|318.86|0
1644503450000|2022-02-10 14:30:50|320.89|318.69|320.55|318.35|321.06|318.86|320.38|318.18|0
1644503460000|2022-02-10 14:31:00|319.7|317.5|319.53|317.33|320.04|317.84|318.67|316.47|0
1644503470000|2022-02-10 14:31:10|318.84|316.64|318.16|315.96|319.36|317.16|318.16|315.96|0
1644503480000|2022-02-10 14:31:20|319.01|316.81|319.18|316.98|319.18|316.98|318.5|316.3|0
1644503490000|2022-02-10 14:31:30|317.99|315.79|317.82|315.62|318.33|316.13|317.82|315.62|0
1644503500000|2022-02-10 14:31:40|318.16|315.96|317.14|314.94|318.25|316.05|317.14|314.94|0
1644503510000|2022-02-10 14:31:50|317.23|315.03|317.48|315.28|317.48|315.28|317.14|314.94|0
1644503520000|2022-02-10 14:32:00|317.31|315.11|318.67|316.47|318.67|316.47|317.31|315.11|0
1644503530000|2022-02-10 14:32:10|318.16|315.96|319.35|317.15|319.35|317.15|318.16|315.96|0
1644503540000|2022-02-10 14:32:20|318.67|316.47|318.33|316.13|318.67|316.47|317.99|315.79|0
1644503550000|2022-02-10 14:32:30|318.42|316.22|317.82|315.62|318.42|316.22|317.82|315.62|0
1644503560000|2022-02-10 14:32:40|317.48|315.28|317.31|315.11|317.48|315.28|316.97|314.77|0
1644503570000|2022-02-10 14:32:50|316.63|314.43|315.96|313.76|316.63|314.43|315.79|313.59|0
1644503580000|2022-02-10 14:33:00|316.12|313.92|317.14|314.94|317.14|314.94|315.96|313.76|0
1644503590000|2022-02-10 14:33:10|316.46|314.26|315.28|313.08|316.46|314.26|315.28|313.08|0
1644503600000|2022-02-10 14:33:20|315.62|313.42|315.62|313.42|316.12|313.92|315.62|313.42|0
1644503610000|2022-02-10 14:33:30|316.12|313.92|316.29|314.09|316.29|314.09|316.12|313.92|0
1644503620000|2022-02-10 14:33:40|316.63|314.43|315.95|313.75|316.63|314.43|315.95|313.75|0
1644503630000|2022-02-10 14:33:50|316.63|314.43|316.46|314.26|316.8|314.6|316.46|314.26|0
1644503640000|2022-02-10 14:34:00|316.29|314.09|317.48|315.28|317.99|315.79|316.29|314.09|0
1644503650000|2022-02-10 14:34:10|317.31|315.11|318.33|316.13|318.33|316.13|317.31|315.11|0
1644503660000|2022-02-10 14:34:20|317.82|315.62|317.57|315.37|318.16|315.96|317.57|315.37|0
1644503670000|2022-02-10 14:34:30|317.82|315.62|317.48|315.28|318.16|315.96|317.48|315.28|0
1644503680000|2022-02-10 14:34:40|317.31|315.11|316.12|313.92|317.48|315.28|316.12|313.92|0
1644503690000|2022-02-10 14:34:50|316.63|314.43|316.12|313.92|316.63|314.43|316.12|313.92|0
1644503700000|2022-02-10 14:35:00|316.97|314.77|315.78|313.58|316.97|314.77|315.45|313.25|0
1644503710000|2022-02-10 14:35:10|316.46|314.26|316.29|314.09|316.46|314.26|316.12|313.92|0
1644503720000|2022-02-10 14:35:20|316.97|314.77|316.97|314.77|317.23|315.03|316.63|314.43|0
1644503730000|2022-02-10 14:35:30|316.8|314.6|317.65|315.45|317.82|315.62|316.8|314.6|0
1644503740000|2022-02-10 14:35:40|316.8|314.6|316.63|314.43|316.8|314.6|316.29|314.09|0
1644503750000|2022-02-10 14:35:50|316.12|313.92|315.45|313.25|316.12|313.92|315.45|313.25|0
1644503760000|2022-02-10 14:36:00|315.28|313.08|314.09|311.89|315.28|313.08|313.42|311.22|0
1644503770000|2022-02-10 14:36:10|313.42|311.22|313.76|311.56|314.09|311.89|313.25|311.05|0
1644503780000|2022-02-10 14:36:20|313.92|311.72|313.08|310.88|313.92|311.72|313.08|310.88|0
1644503790000|2022-02-10 14:36:30|313.25|311.05|313.42|311.22|313.42|311.22|312.91|310.71|0
1644503800000|2022-02-10 14:36:40|314.43|312.23|314.86|312.66|314.86|312.66|314.43|312.23|0
1644503810000|2022-02-10 14:36:50|314.77|312.57|313.75|311.55|314.94|312.74|313.75|311.55|0
1644503820000|2022-02-10 14:37:00|312.74|310.54|312.41|310.21|312.74|310.54|312.24|310.04|0
1644503830000|2022-02-10 14:37:10|312.24|310.04|313.08|310.88|313.08|310.88|312.24|310.04|0
1644503840000|2022-02-10 14:37:20|313.25|311.05|313.08|310.88|313.25|311.05|313|310.8|0
1644503850000|2022-02-10 14:37:30|312.41|310.21|312.24|310.04|312.41|310.21|312.07|309.87|0
1644503860000|2022-02-10 14:37:40|311.9|309.7|311.56|309.36|312.07|309.87|311.56|309.36|0
1644503870000|2022-02-10 14:37:50|311.65|309.45|311.23|309.03|311.65|309.45|311.23|309.03|0
1644503880000|2022-02-10 14:38:00|311.73|309.53|312.57|310.37|312.57|310.37|311.73|309.53|0
1644503890000|2022-02-10 14:38:10|313.08|310.88|313.42|311.22|313.92|311.72|313.08|310.88|0
1644503900000|2022-02-10 14:38:20|313.34|311.14|313.08|310.88|313.34|311.14|312.91|310.71|0
1644503910000|2022-02-10 14:38:30|312.91|310.71|313.08|310.88|313.42|311.22|312.91|310.71|0
1644503920000|2022-02-10 14:38:40|313.25|311.05|312.57|310.37|313.25|311.05|312.57|310.37|0
1644503930000|2022-02-10 14:38:50|312.74|310.54|313.08|310.88|313.08|310.88|312.74|310.54|0
1644503940000|2022-02-10 14:39:00|312.91|310.71|312.57|310.37|313.08|310.88|312.41|310.21|0
1644503950000|2022-02-10 14:39:10|312.24|310.04|310.39|308.19|312.24|310.04|310.39|308.19|0
1644503960000|2022-02-10 14:39:20|310.22|308.02|310.22|308.02|310.89|308.69|310.22|308.02|0
1644503970000|2022-02-10 14:39:30|310.72|308.52|309.55|307.35|310.72|308.52|309.55|307.35|0
1644503980000|2022-02-10 14:39:40|308.88|306.68|311.29|309.09|311.29|309.09|308.71|306.51|0
1644503990000|2022-02-10 14:39:50|311.12|308.92|312.12|309.92|312.12|309.92|311.12|308.92|0
1644504000000|2022-02-10 14:40:00|311.95|309.75|308.84|306.64|311.95|309.75|308.84|306.64|0
1644504010000|2022-02-10 14:40:10|308.68|306.48|308.01|305.81|308.68|306.48|308.01|305.81|0
1644504020000|2022-02-10 14:40:20|307.01|304.81|307.51|305.31|307.51|305.31|307.01|304.81|0
1644504030000|2022-02-10 14:40:30|307.34|305.14|306.68|304.48|307.68|305.48|306.68|304.48|0
1644504040000|2022-02-10 14:40:40|306.84|304.64|306.51|304.31|306.84|304.64|306.51|304.31|0
1644504050000|2022-02-10 14:40:50|306.84|304.64|307.01|304.81|307.68|305.48|306.84|304.64|0
1644504060000|2022-02-10 14:41:00|307.34|305.14|307.18|304.98|307.34|305.14|307.01|304.81|0
1644504070000|2022-02-10 14:41:10|307.68|305.48|307.18|304.98|307.68|305.48|307.18|304.98|0
1644504080000|2022-02-10 14:41:20|306.68|304.48|306.68|304.48|306.68|304.48|306.68|304.48|0
1644504090000|2022-02-10 14:41:30|306.34|304.14|307.01|304.81|307.01|304.81|306.34|304.14|0
1644504100000|2022-02-10 14:41:40|307.18|304.98|307.82|305.62|307.82|305.62|306.68|304.48|0
1644504110000|2022-02-10 14:41:50|307.32|305.12|307.39|305.19|307.82|305.62|307.32|305.12|0
1644504120000|2022-02-10 14:42:00|306.81|304.61|307.39|305.19|307.39|305.19|306.56|304.36|0
1644504130000|2022-02-10 14:42:10|307.65|305.45|307.73|305.53|308.06|305.86|307.65|305.45|0
1644504140000|2022-02-10 14:42:20|308.06|305.86|307.89|305.69|308.06|305.86|307.89|305.69|0
1644504150000|2022-02-10 14:42:30|307.39|305.19|306.48|304.28|307.39|305.19|306.48|304.28|0
1644504160000|2022-02-10 14:42:40|306.73|304.53|307.23|305.03|307.23|305.03|306.56|304.36|0
1644504170000|2022-02-10 14:42:50|306.4|304.2|306.56|304.36|306.73|304.53|306.4|304.2|0
1644504180000|2022-02-10 14:43:00|306.4|304.2|307.23|305.03|307.23|305.03|306.4|304.2|0
1644504190000|2022-02-10 14:43:10|306.56|304.36|305.57|303.37|306.56|304.36|305.4|303.2|0
1644504200000|2022-02-10 14:43:20|305.4|303.2|305.24|303.04|305.4|303.2|305.07|302.87|0
1644504210000|2022-02-10 14:43:30|305.4|303.2|305.07|302.87|305.4|303.2|305.07|302.87|0
1644504220000|2022-02-10 14:43:40|304.57|302.37|306.06|303.86|306.06|303.86|304.57|302.37|0
1644504230000|2022-02-10 14:43:50|306.56|304.36|306.89|304.69|306.89|304.69|306.48|304.28|0
1644504240000|2022-02-10 14:44:00|307.06|304.86|306.23|304.03|307.06|304.86|306.23|304.03|0
1644504250000|2022-02-10 14:44:10|306.06|303.86|306.89|304.69|306.89|304.69|305.98|303.78|0
1644504260000|2022-02-10 14:44:20|306.73|304.53|307.23|305.03|307.23|305.03|306.65|304.45|0
1644504270000|2022-02-10 14:44:30|307.39|305.19|307.56|305.36|307.56|305.36|307.39|305.19|0
1644504280000|2022-02-10 14:44:40|307.31|305.11|308.06|305.86|308.06|305.86|307.31|305.11|0
1644504290000|2022-02-10 14:44:50|307.56|305.36|307.06|304.86|307.56|305.36|307.06|304.86|0
1644504300000|2022-02-10 14:45:00|306.23|304.03|305.4|303.2|306.23|304.03|305.4|303.2|0
1644504310000|2022-02-10 14:45:10|305.57|303.37|305.73|303.53|305.73|303.53|304.74|302.54|0
1644504320000|2022-02-10 14:45:20|305.9|303.7|305.49|303.29|305.9|303.7|305.4|303.2|0
1644504330000|2022-02-10 14:45:30|305.73|303.53|306.06|303.86|306.06|303.86|305.73|303.53|0
1644504340000|2022-02-10 14:45:40|305.9|303.7|306.56|304.36|306.56|304.36|305.73|303.53|0
1644504350000|2022-02-10 14:45:50|306.23|304.03|304.9|302.7|306.23|304.03|304.9|302.7|0
1644504360000|2022-02-10 14:46:00|305.07|302.87|305.9|303.7|305.9|303.7|305.07|302.87|0
1644504370000|2022-02-10 14:46:10|305.4|303.2|305.57|303.37|305.57|303.37|305.23|303.03|0
1644504380000|2022-02-10 14:46:20|305.32|303.12|305.9|303.7|305.9|303.7|305.23|303.03|0
1644504390000|2022-02-10 14:46:30|305.73|303.53|307.06|304.86|307.06|304.86|305.73|303.53|0
1644504400000|2022-02-10 14:46:40|306.73|304.53|306.48|304.28|306.89|304.69|306.48|304.28|0
1644504410000|2022-02-10 14:46:50|306.56|304.36|307.22|305.02|307.22|305.02|306.56|304.36|0
1644504420000|2022-02-10 14:47:00|306.81|304.61|306.56|304.36|306.81|304.61|306.06|303.86|0
1644504430000|2022-02-10 14:47:10|307.56|305.36|307.39|305.19|307.56|305.36|307.22|305.02|0
1644504440000|2022-02-10 14:47:20|307.56|305.36|307.72|305.52|308.06|305.86|307.56|305.36|0
1644504450000|2022-02-10 14:47:30|307.89|305.69|307.72|305.52|307.89|305.69|307.72|305.52|0
1644504460000|2022-02-10 14:47:40|307.39|305.19|306.89|304.69|307.72|305.52|306.89|304.69|0
1644504470000|2022-02-10 14:47:50|306.73|304.53|306.56|304.36|306.73|304.53|306.56|304.36|0
1644504480000|2022-02-10 14:48:00|306.39|304.19|307.06|304.86|307.06|304.86|306.39|304.19|0
1644504490000|2022-02-10 14:48:10|307.56|305.36|307.22|305.02|307.89|305.69|307.22|305.02|0
1644504500000|2022-02-10 14:48:20|307.89|305.69|308.06|305.86|308.06|305.86|307.89|305.69|0
1644504510000|2022-02-10 14:48:30|308.22|306.02|308.39|306.19|308.39|306.19|308.22|306.02|0
1644504520000|2022-02-10 14:48:40|308.64|306.44|308.55|306.35|309.22|307.02|308.55|306.35|0
1644504530000|2022-02-10 14:48:50|308.06|305.86|309.22|307.02|309.22|307.02|308.06|305.86|0
1644504540000|2022-02-10 14:49:00|308.39|306.19|307.89|305.69|308.39|306.19|307.89|305.69|0
1644504550000|2022-02-10 14:49:10|308.06|305.86|307.72|305.52|308.22|306.02|307.72|305.52|0
1644504560000|2022-02-10 14:49:20|307.22|305.02|306.89|304.69|307.22|305.02|306.73|304.53|0
1644504570000|2022-02-10 14:49:30|307.06|304.86|307.22|305.02|307.56|305.36|307.06|304.86|0
1644504580000|2022-02-10 14:49:40|307.56|305.36|307.06|304.86|307.56|305.36|306.89|304.69|0
1644504590000|2022-02-10 14:49:50|306.73|304.53|306.89|304.69|306.89|304.69|306.56|304.36|0
1644504600000|2022-02-10 14:50:00|307.22|305.02|306.81|304.61|307.39|305.19|306.56|304.36|0
1644504610000|2022-02-10 14:50:10|306.06|303.86|304.16|301.96|306.06|303.86|304.16|301.96|0
1644504620000|2022-02-10 14:50:20|303.91|301.71|301.27|299.07|303.91|301.71|301.27|299.07|0
1644504630000|2022-02-10 14:50:30|300.78|298.58|301.27|299.07|301.44|299.24|300.78|298.58|0
1644504640000|2022-02-10 14:50:40|301.11|298.91|301.11|298.91|301.11|298.91|300.62|298.42|0
1644504650000|2022-02-10 14:50:50|300.95|298.75|298.82|296.62|300.95|298.75|298.82|296.62|0
1644504660000|2022-02-10 14:51:00|298.98|296.78|299.31|297.11|299.63|297.43|298.98|296.78|0
1644504670000|2022-02-10 14:51:10|298.16|295.96|298|295.8|298.33|296.13|298|295.8|0
1644504680000|2022-02-10 14:51:20|297.84|295.64|298.82|296.62|298.82|296.62|297.84|295.64|0
1644504690000|2022-02-10 14:51:30|299.8|297.6|299.8|297.6|299.96|297.76|299.8|297.6|0
1644504700000|2022-02-10 14:51:40|299.96|297.76|298.73|296.53|300.13|297.93|298.73|296.53|0
1644504710000|2022-02-10 14:51:50|298.65|296.45|299.14|296.94|299.3|297.1|298.48|296.28|0
1644504720000|2022-02-10 14:52:00|298.65|296.45|297.99|295.79|298.65|296.45|297.99|295.79|0
1644504730000|2022-02-10 14:52:10|298.57|296.37|297.99|295.79|298.57|296.37|297.99|295.79|0
1644504740000|2022-02-10 14:52:20|297.83|295.63|297.5|295.3|297.83|295.63|297.5|295.3|0
1644504750000|2022-02-10 14:52:30|297.34|295.14|297.01|294.81|297.34|295.14|297.01|294.81|0
1644504760000|2022-02-10 14:52:40|296.84|294.64|296.44|294.24|297.01|294.81|296.44|294.24|0
1644504770000|2022-02-10 14:52:50|296.19|293.99|296.84|294.64|296.84|294.64|296.19|293.99|0
1644504780000|2022-02-10 14:53:00|296.68|294.48|297.5|295.3|297.5|295.3|296.44|294.24|0
1644504790000|2022-02-10 14:53:10|296.68|294.48|297.34|295.14|297.34|295.14|296.52|294.32|0
1644504800000|2022-02-10 14:53:20|297.83|295.63|297.5|295.3|297.83|295.63|297.34|295.14|0
1644504810000|2022-02-10 14:53:30|297.66|295.46|297.83|295.63|298.15|295.95|297.66|295.46|0
1644504820000|2022-02-10 14:53:40|298.48|296.28|297.91|295.71|298.48|296.28|297.91|295.71|0
1644504830000|2022-02-10 14:53:50|297.75|295.55|297.33|295.13|297.99|295.79|297.33|295.13|0
1644504850000|2022-02-10 14:54:10|297.99|295.79|298.32|296.12|298.32|296.12|297.99|295.79|0
1644504860000|2022-02-10 14:54:20|298.15|295.95|297.99|295.79|298.15|295.95|297.83|295.63|0
1644504870000|2022-02-10 14:54:30|297.66|295.46|297.99|295.79|297.99|295.79|297.5|295.3|0
1644504880000|2022-02-10 14:54:40|297.66|295.46|297.33|295.13|297.66|295.46|297.33|295.13|0
1644504890000|2022-02-10 14:54:50|297.99|295.79|297.99|295.79|297.99|295.79|297.99|295.79|0
1644504900000|2022-02-10 14:55:00|297.83|295.63|298.65|296.45|298.65|296.45|297.83|295.63|0
1644504910000|2022-02-10 14:55:10|299.3|297.1|298.15|295.95|299.3|297.1|297.99|295.79|0
1644504920000|2022-02-10 14:55:20|298.48|296.28|297.99|295.79|298.64|296.44|297.99|295.79|0
1644504930000|2022-02-10 14:55:30|297.83|295.63|297.33|295.13|297.83|295.63|297.33|295.13|0
1644504940000|2022-02-10 14:55:40|297.01|294.81|296.52|294.32|297.01|294.81|296.52|294.32|0
1644504950000|2022-02-10 14:55:50|296.35|294.15|296.03|293.83|296.35|294.15|296.03|293.83|0
1644504960000|2022-02-10 14:56:00|296.6|294.4|295.54|293.34|296.6|294.4|295.54|293.34|0
1644504970000|2022-02-10 14:56:10|296.19|293.99|296.03|293.83|296.52|294.32|296.03|293.83|0
1644504980000|2022-02-10 14:56:20|296.52|294.32|296.6|294.4|297.01|294.81|296.52|294.32|0
1644504990000|2022-02-10 14:56:30|296.52|294.32|296.84|294.64|296.84|294.64|296.35|294.15|0
1644505000000|2022-02-10 14:56:40|296.76|294.56|297.09|294.89|297.17|294.97|296.76|294.56|0
1644505010000|2022-02-10 14:56:50|297.17|294.97|297.17|294.97|297.5|295.3|297.17|294.97|0
1644505020000|2022-02-10 14:57:00|297.01|294.81|296.84|294.64|297.01|294.81|296.52|294.32|0
1644505030000|2022-02-10 14:57:10|297.5|295.3|298.15|295.95|298.15|295.95|297.01|294.81|0
1644505040000|2022-02-10 14:57:20|297.82|295.62|298.15|295.95|298.15|295.95|297.82|295.62|0
1644505050000|2022-02-10 14:57:30|298.48|296.28|297.99|295.79|298.48|296.28|297.99|295.79|0
1644505060000|2022-02-10 14:57:40|298.15|295.95|298.15|295.95|298.48|296.28|298.15|295.95|0
1644505070000|2022-02-10 14:57:50|298.32|296.12|297.99|295.79|298.32|296.12|297.99|295.79|0
1644505080000|2022-02-10 14:58:00|297.33|295.13|297.33|295.13|297.66|295.46|297.33|295.13|0
1644505090000|2022-02-10 14:58:10|297.17|294.97|297.66|295.46|297.66|295.46|297.17|294.97|0
1644505100000|2022-02-10 14:58:20|297.5|295.3|297.33|295.13|297.5|295.3|297.33|295.13|0
1644505110000|2022-02-10 14:58:30|297.01|294.81|296.52|294.32|297.01|294.81|296.35|294.15|0
1644505120000|2022-02-10 14:58:40|296.19|293.99|296.19|293.99|296.19|293.99|296.19|293.99|0
1644505140000|2022-02-10 14:59:00|296.6|294.4|296.52|294.32|297.17|294.97|296.52|294.32|0
1644505150000|2022-02-10 14:59:10|296.44|294.24|296.84|294.64|297.01|294.81|296.44|294.24|0
1644505160000|2022-02-10 14:59:20|297.5|295.3|297.33|295.13|297.82|295.62|297.33|295.13|0
1644505170000|2022-02-10 14:59:30|297.66|295.46|297.17|294.97|297.66|295.46|296.84|294.64|0
1644505180000|2022-02-10 14:59:40|297.01|294.81|297.5|295.3|297.66|295.46|297.01|294.81|0
1644505190000|2022-02-10 14:59:50|297.66|295.46|297.5|295.3|297.82|295.62|297.5|295.3|0
1644505200000|2022-02-10 15:00:00|297.99|295.79|296.84|294.64|297.99|295.79|296.84|294.64|0
1644505210000|2022-02-10 15:00:10|297.33|295.13|297.33|295.13|298.15|295.95|297.17|294.97|0
1644505220000|2022-02-10 15:00:20|297.5|295.3|298.31|296.11|298.31|296.11|297.5|295.3|0
1644505230000|2022-02-10 15:00:30|298.64|296.44|298.15|295.95|298.64|296.44|298.15|295.95|0
1644505240000|2022-02-10 15:00:40|297.17|294.97|297|294.8|297.66|295.46|297|294.8|0
1644505250000|2022-02-10 15:00:50|297.5|295.3|297.33|295.13|297.5|295.3|297.17|294.97|0
1644505260000|2022-02-10 15:01:00|297.5|295.3|297.5|295.3|298.31|296.11|297.5|295.3|0
1644505270000|2022-02-10 15:01:10|297.33|295.13|297.33|295.13|297.66|295.46|297.33|295.13|0
1644505280000|2022-02-10 15:01:20|297.17|294.97|296.44|294.24|297.42|295.22|296.44|294.24|0
1644505290000|2022-02-10 15:01:30|296.02|293.82|295.37|293.17|296.51|294.31|295.37|293.17|0
1644505300000|2022-02-10 15:01:40|294.88|292.68|293.58|291.38|294.88|292.68|293.58|291.38|0
1644505310000|2022-02-10 15:01:50|293.42|291.22|293.26|291.06|293.42|291.22|292.77|290.57|0
1644505320000|2022-02-10 15:02:00|293.74|291.54|293.42|291.22|294.07|291.87|293.42|291.22|0
1644505330000|2022-02-10 15:02:10|292.93|290.73|292.61|290.41|292.93|290.73|292.61|290.41|0
1644505340000|2022-02-10 15:02:20|292.77|290.57|292.61|290.41|293.09|290.89|292.61|290.41|0
1644505350000|2022-02-10 15:02:30|292.45|290.25|290.67|288.47|292.45|290.25|290.67|288.47|0
1644505360000|2022-02-10 15:02:40|290.83|288.63|290.83|288.63|290.83|288.63|290.67|288.47|0
1644505370000|2022-02-10 15:02:50|290.99|288.79|290.5|288.3|290.99|288.79|290.5|288.3|0
1644505380000|2022-02-10 15:03:00|290.67|288.47|291.47|289.27|291.64|289.44|290.67|288.47|0
1644505390000|2022-02-10 15:03:10|291.31|289.11|291.8|289.6|291.8|289.6|291.31|289.11|0
1644505400000|2022-02-10 15:03:20|291.96|289.76|291.64|289.44|291.96|289.76|291.64|289.44|0
1644505410000|2022-02-10 15:03:30|291.8|289.6|292.45|290.25|292.45|290.25|291.8|289.6|0
1644505420000|2022-02-10 15:03:40|292.61|290.41|292.61|290.41|292.61|290.41|292.28|290.08|0
1644505430000|2022-02-10 15:03:50|292.12|289.92|292.77|290.57|292.77|290.57|292.12|289.92|0
1644505440000|2022-02-10 15:04:00|292.45|290.25|292.04|289.84|292.77|290.57|292.04|289.84|0
1644505450000|2022-02-10 15:04:10|291.64|289.44|291.8|289.6|292.04|289.84|291.64|289.44|0
1644505460000|2022-02-10 15:04:20|292.12|289.92|292.12|289.92|292.12|289.92|292.12|289.92|0
1644505470000|2022-02-10 15:04:30|291.8|289.6|291.31|289.11|291.96|289.76|291.31|289.11|0
1644505480000|2022-02-10 15:04:40|290.99|288.79|290.5|288.3|290.99|288.79|290.5|288.3|0
1644505490000|2022-02-10 15:04:50|290.02|287.82|292.92|290.72|293.56|291.36|290.02|287.82|0
1644505500000|2022-02-10 15:05:00|293.72|291.52|295.33|293.13|295.33|293.13|293.72|291.52|0
1644505510000|2022-02-10 15:05:10|295.17|292.97|295.09|292.89|295.25|293.05|295.09|292.89|0
1644505520000|2022-02-10 15:05:20|295|292.8|293.32|291.12|295.17|292.97|293.16|290.96|0
1644505530000|2022-02-10 15:05:30|290.68|288.48|290.03|287.83|290.68|288.48|290.03|287.83|0
1644505540000|2022-02-10 15:05:40|289.87|287.67|289.71|287.51|289.87|287.67|289.71|287.51|0
1644505550000|2022-02-10 15:05:50|290.03|287.83|289.55|287.35|290.03|287.83|289.55|287.35|0
1644505560000|2022-02-10 15:06:00|289.22|287.02|289.22|287.02|289.39|287.19|289.22|287.02|0
1644505570000|2022-02-10 15:06:10|287.61|285.41|287.94|285.74|288.26|286.06|287.45|285.25|0
1644505580000|2022-02-10 15:06:20|287.29|285.09|288.26|286.06|288.26|286.06|287.29|285.09|0
1644505590000|2022-02-10 15:06:30|288.1|285.9|288.34|286.14|288.34|286.14|288.1|285.9|0
1644505600000|2022-02-10 15:06:40|288.74|286.54|288.9|286.7|288.9|286.7|288.5|286.3|0
1644505610000|2022-02-10 15:06:50|288.74|286.54|289.22|287.02|289.22|287.02|288.74|286.54|0
1644505620000|2022-02-10 15:07:00|289.39|287.19|289.55|287.35|289.71|287.51|289.39|287.19|0
1644505630000|2022-02-10 15:07:10|289.63|287.43|290.19|287.99|290.19|287.99|289.63|287.43|0
1644505640000|2022-02-10 15:07:20|290.03|287.83|290.52|288.32|290.52|288.32|290.03|287.83|0
1644505650000|2022-02-10 15:07:30|290.19|287.99|290.84|288.64|290.84|288.64|289.95|287.75|0
1644505660000|2022-02-10 15:07:40|291.16|288.96|290.84|288.64|291.16|288.96|290.84|288.64|0
1644505670000|2022-02-10 15:07:50|290.68|288.48|291.49|289.29|291.49|289.29|290.68|288.48|0
1644505680000|2022-02-10 15:08:00|290.52|288.32|290.03|287.83|290.52|288.32|290.03|287.83|0
1644505690000|2022-02-10 15:08:10|289.87|287.67|289.87|287.67|289.87|287.67|289.71|287.51|0
1644505700000|2022-02-10 15:08:20|289.71|287.51|290.52|288.32|290.52|288.32|289.71|287.51|0
1644505710000|2022-02-10 15:08:30|290.19|287.99|289.95|287.75|290.19|287.99|289.95|287.75|0
1644505720000|2022-02-10 15:08:40|289.22|287.02|289.38|287.18|289.47|287.27|289.06|286.86|0
1644505730000|2022-02-10 15:08:50|289.55|287.35|290.03|287.83|290.03|287.83|289.55|287.35|0
1644505740000|2022-02-10 15:09:00|289.87|287.67|289.38|287.18|289.87|287.67|289.22|287.02|0
1644505750000|2022-02-10 15:09:10|289.06|286.86|288.1|285.9|289.06|286.86|288.1|285.9|0
1644505760000|2022-02-10 15:09:20|287.77|285.57|286.97|284.77|287.77|285.57|286.81|284.61|0
1644505770000|2022-02-10 15:09:30|287.29|285.09|287.13|284.93|287.29|285.09|287.13|284.93|0
1644505780000|2022-02-10 15:09:40|287.29|285.09|287.29|285.09|287.45|285.25|287.29|285.09|0
1644505790000|2022-02-10 15:09:50|287.45|285.25|287.61|285.41|287.77|285.57|287.45|285.25|0
1644505800000|2022-02-10 15:10:00|287.13|284.93|286.65|284.45|287.13|284.93|286.65|284.45|0
1644505810000|2022-02-10 15:10:10|287.05|284.85|287.21|285.01|287.21|285.01|286.81|284.61|0
1644505820000|2022-02-10 15:10:20|287.77|285.57|286.81|284.61|287.77|285.57|286.81|284.61|0
1644505830000|2022-02-10 15:10:30|286.49|284.29|286.65|284.45|286.65|284.45|285.69|283.49|0
1644505840000|2022-02-10 15:10:40|286.81|284.61|287.77|285.57|287.77|285.57|286.81|284.61|0
1644505850000|2022-02-10 15:10:50|287.93|285.73|287.93|285.73|287.93|285.73|287.93|285.73|0
1644505860000|2022-02-10 15:11:00|287.61|285.41|287.77|285.57|287.77|285.57|287.45|285.25|0
1644505870000|2022-02-10 15:11:10|287.93|285.73|288.09|285.89|288.09|285.89|287.93|285.73|0
1644505880000|2022-02-10 15:11:20|287.61|285.41|286.81|284.61|287.61|285.41|286.81|284.61|0
1644505890000|2022-02-10 15:11:30|286.65|284.45|286.97|284.77|286.97|284.77|286.65|284.45|0
1644505900000|2022-02-10 15:11:40|287.45|285.25|287.93|285.73|287.93|285.73|287.45|285.25|0
1644505910000|2022-02-10 15:11:50|288.09|285.89|289.38|287.18|289.38|287.18|288.09|285.89|0
1644505920000|2022-02-10 15:12:00|289.54|287.34|289.06|286.86|289.54|287.34|288.74|286.54|0
1644505930000|2022-02-10 15:12:10|289.22|287.02|289.22|287.02|289.22|287.02|288.9|286.7|0
1644505940000|2022-02-10 15:12:20|289.38|287.18|289.47|287.27|289.87|287.67|289.38|287.18|0
1644505950000|2022-02-10 15:12:30|289.87|287.67|289.38|287.18|290.03|287.83|289.38|287.18|0
1644505960000|2022-02-10 15:12:40|289.54|287.34|289.71|287.51|290.03|287.83|289.54|287.34|0
1644505970000|2022-02-10 15:12:50|289.54|287.34|289.54|287.34|289.71|287.51|289.54|287.34|0
1644505980000|2022-02-10 15:13:00|289.22|287.02|288.9|286.7|289.22|287.02|288.42|286.22|0
1644505990000|2022-02-10 15:13:10|288.74|286.54|288.74|286.54|288.74|286.54|288.42|286.22|0
1644506000000|2022-02-10 15:13:20|289.22|287.02|288.74|286.54|289.38|287.18|288.74|286.54|0
1644506010000|2022-02-10 15:13:30|288.58|286.38|288.58|286.38|288.58|286.38|288.42|286.22|0
1644506020000|2022-02-10 15:13:40|288.9|286.7|290.03|287.83|290.03|287.83|288.9|286.7|0
1644506030000|2022-02-10 15:13:50|290.19|287.99|290.35|288.15|290.35|288.15|289.87|287.67|0
1644506040000|2022-02-10 15:14:00|289.54|287.34|290.51|288.31|290.51|288.31|289.54|287.34|0
1644506050000|2022-02-10 15:14:10|290.84|288.64|290.84|288.64|290.84|288.64|290.51|288.31|0
1644506060000|2022-02-10 15:14:20|290.67|288.47|291|288.8|291|288.8|290.67|288.47|0
1644506070000|2022-02-10 15:14:30|290.67|288.47|291.48|289.28|291.48|289.28|290.67|288.47|0
1644506080000|2022-02-10 15:14:40|291.32|289.12|291.48|289.28|291.65|289.45|291.32|289.12|0
1644506090000|2022-02-10 15:14:50|291.16|288.96|290.51|288.31|291.16|288.96|290.35|288.15|0
1644506100000|2022-02-10 15:15:00|291|288.8|291.97|289.77|291.97|289.77|290.43|288.23|0
1644506110000|2022-02-10 15:15:10|291.48|289.28|290.84|288.64|291.48|289.28|290.67|288.47|0
1644506120000|2022-02-10 15:15:20|291.48|289.28|291.16|288.96|291.48|289.28|291|288.8|0
1644506130000|2022-02-10 15:15:30|291.32|289.12|291.48|289.28|291.48|289.28|291.16|288.96|0
1644506140000|2022-02-10 15:15:40|291.16|288.96|292.05|289.85|292.05|289.85|291.16|288.96|0
1644506150000|2022-02-10 15:15:50|292.46|290.26|291.81|289.61|292.62|290.42|291.81|289.61|0
1644506160000|2022-02-10 15:16:00|291.64|289.44|291.73|289.53|291.73|289.53|291.48|289.28|0
1644506170000|2022-02-10 15:16:10|291.64|289.44|292.64|290.44|292.64|290.44|291.48|289.28|0
1644506180000|2022-02-10 15:16:20|292.8|290.6|293.45|291.25|293.45|291.25|292.8|290.6|0
1644506190000|2022-02-10 15:16:30|293.94|291.74|293.29|291.09|293.94|291.74|293.05|290.85|0
1644506200000|2022-02-10 15:16:40|292.97|290.77|293.29|291.09|293.45|291.25|292.64|290.44|0
1644506210000|2022-02-10 15:16:50|294.1|291.9|295.08|292.88|295.08|292.88|294.1|291.9|0
1644506220000|2022-02-10 15:17:00|294.59|292.39|294.1|291.9|294.59|292.39|294.1|291.9|0
1644506230000|2022-02-10 15:17:10|293.61|291.41|293.78|291.58|294.26|292.06|293.61|291.41|0
1644506240000|2022-02-10 15:17:20|293.61|291.41|295.08|292.88|295.08|292.88|293.61|291.41|0
1644506250000|2022-02-10 15:17:30|295.24|293.04|296.05|293.85|296.05|293.85|295.24|293.04|0
1644506260000|2022-02-10 15:17:40|295.73|293.53|295.4|293.2|295.73|293.53|295.4|293.2|0
1644506270000|2022-02-10 15:17:50|295.56|293.36|295.73|293.53|295.73|293.53|295.56|293.36|0
1644506280000|2022-02-10 15:18:00|295.07|292.87|294.91|292.71|295.07|292.87|294.42|292.22|0
1644506290000|2022-02-10 15:18:10|295.56|293.36|295.24|293.04|295.56|293.36|295.07|292.87|0
1644506300000|2022-02-10 15:18:20|295.4|293.2|294.75|292.55|295.4|293.2|294.75|292.55|0
1644506310000|2022-02-10 15:18:30|294.91|292.71|294.1|291.9|294.91|292.71|293.45|291.25|0
1644506320000|2022-02-10 15:18:40|293.94|291.74|294.42|292.22|294.42|292.22|293.29|291.09|0
1644506330000|2022-02-10 15:18:50|294.26|292.06|294.18|291.98|294.42|292.22|293.94|291.74|0
1644506340000|2022-02-10 15:19:00|293.78|291.58|293.78|291.58|293.94|291.74|293.78|291.58|0
1644506350000|2022-02-10 15:19:10|293.45|291.25|293.29|291.09|293.45|291.25|293.29|291.09|0
1644506360000|2022-02-10 15:19:20|293.45|291.25|293.45|291.25|293.61|291.41|293.29|291.09|0
1644506370000|2022-02-10 15:19:30|293.94|291.74|293.78|291.58|293.94|291.74|293.78|291.58|0
1644506380000|2022-02-10 15:19:40|294.75|292.55|294.26|292.06|294.75|292.55|294.26|292.06|0
1644506390000|2022-02-10 15:19:50|294.42|292.22|294.59|292.39|294.59|292.39|294.42|292.22|0
1644506400000|2022-02-10 15:20:00|294.91|292.71|295.4|293.2|295.4|293.2|294.59|292.39|0
1644506410000|2022-02-10 15:20:10|294.91|292.71|294.59|292.39|294.91|292.71|294.59|292.39|0
1644506420000|2022-02-10 15:20:20|294.26|292.06|295.24|293.04|295.24|293.04|294.26|292.06|0
1644506430000|2022-02-10 15:20:30|294.91|292.71|295.89|293.69|295.89|293.69|294.91|292.71|0
1644506440000|2022-02-10 15:20:40|295.48|293.28|295.56|293.36|295.56|293.36|295.32|293.12|0
1644506450000|2022-02-10 15:20:50|296.38|294.18|296.54|294.34|296.87|294.67|296.38|294.18|0
1644506460000|2022-02-10 15:21:00|296.05|293.85|295.89|293.69|296.05|293.85|295.4|293.2|0
1644506470000|2022-02-10 15:21:10|296.05|293.85|295.89|293.69|296.05|293.85|295.89|293.69|0
1644506480000|2022-02-10 15:21:20|295.72|293.52|294.91|292.71|295.72|293.52|294.91|292.71|0
1644506490000|2022-02-10 15:21:30|294.59|292.39|294.91|292.71|294.91|292.71|294.59|292.39|0
1644506500000|2022-02-10 15:21:40|295.24|293.04|295.72|293.52|295.72|293.52|295.24|293.04|0
1644506510000|2022-02-10 15:21:50|295.24|293.04|295.72|293.52|295.72|293.52|295.24|293.04|0
1644506520000|2022-02-10 15:22:00|296.21|294.01|296.3|294.1|297.19|294.99|296.21|294.01|0
1644506530000|2022-02-10 15:22:10|295.89|293.69|296.05|293.85|296.05|293.85|295.89|293.69|0
1644506540000|2022-02-10 15:22:20|296.21|294.01|295.81|293.61|296.38|294.18|295.81|293.61|0
1644506550000|2022-02-10 15:22:30|295.07|292.87|294.26|292.06|295.07|292.87|294.26|292.06|0
1644506560000|2022-02-10 15:22:40|295.07|292.87|294.91|292.71|295.07|292.87|294.59|292.39|0
1644506570000|2022-02-10 15:22:50|294.42|292.22|293.77|291.57|294.42|292.22|293.77|291.57|0
1644506580000|2022-02-10 15:23:00|293.61|291.41|293.94|291.74|294.26|292.06|293.61|291.41|0
1644506590000|2022-02-10 15:23:10|293.61|291.41|293.13|290.93|293.61|291.41|293.05|290.85|0
1644506600000|2022-02-10 15:23:20|293.29|291.09|293.45|291.25|293.45|291.25|293.29|291.09|0
1644506610000|2022-02-10 15:23:30|292.96|290.76|293.13|290.93|293.13|290.93|292.96|290.76|0
1644506620000|2022-02-10 15:23:40|292.64|290.44|292.96|290.76|292.96|290.76|292.64|290.44|0
1644506630000|2022-02-10 15:23:50|293.12|290.92|293.45|291.25|293.61|291.41|293.12|290.92|0
1644506640000|2022-02-10 15:24:00|293.61|291.41|293.77|291.57|294.1|291.9|293.61|291.41|0
1644506650000|2022-02-10 15:24:10|293.45|291.25|294.1|291.9|294.1|291.9|293.45|291.25|0
1644506660000|2022-02-10 15:24:20|294.26|292.06|294.1|291.9|294.26|292.06|293.61|291.41|0
1644506670000|2022-02-10 15:24:30|293.94|291.74|294.75|292.55|294.91|292.71|293.94|291.74|0
1644506680000|2022-02-10 15:24:40|294.58|292.38|294.91|292.71|294.91|292.71|294.42|292.22|0
1644506690000|2022-02-10 15:24:50|294.75|292.55|294.58|292.38|294.91|292.71|294.58|292.38|0
1644506700000|2022-02-10 15:25:00|295.23|293.03|294.91|292.71|295.23|293.03|294.91|292.71|0
1644506710000|2022-02-10 15:25:10|294.75|292.55|294.58|292.38|295.07|292.87|294.58|292.38|0
1644506720000|2022-02-10 15:25:20|294.91|292.71|295.4|293.2|295.4|293.2|294.58|292.38|0
1644506730000|2022-02-10 15:25:30|295.56|293.36|294.58|292.38|295.56|293.36|294.58|292.38|0
1644506740000|2022-02-10 15:25:40|294.91|292.71|295.89|293.69|295.89|293.69|294.91|292.71|0
1644506750000|2022-02-10 15:25:50|295.56|293.36|294.91|292.71|295.56|293.36|294.91|292.71|0
1644506760000|2022-02-10 15:26:00|294.75|292.55|293.93|291.73|294.91|292.71|293.93|291.73|0
1644506770000|2022-02-10 15:26:10|294.42|292.22|294.58|292.38|294.58|292.38|294.26|292.06|0
1644506780000|2022-02-10 15:26:20|294.26|292.06|294.42|292.22|294.42|292.22|294.26|292.06|0
1644506790000|2022-02-10 15:26:30|294.26|292.06|293.61|291.41|294.26|292.06|293.29|291.09|0
1644506800000|2022-02-10 15:26:40|293.45|291.25|293.45|291.25|293.45|291.25|293.29|291.09|0
1644506810000|2022-02-10 15:26:50|292.8|290.6|293.12|290.92|293.12|290.92|292.8|290.6|0
1644506820000|2022-02-10 15:27:00|292.64|290.44|292.64|290.44|292.64|290.44|292.31|290.11|0
1644506830000|2022-02-10 15:27:10|292.48|290.28|293.12|290.92|293.12|290.92|292.48|290.28|0
1644506840000|2022-02-10 15:27:20|293.61|291.41|293.93|291.73|294.1|291.9|293.45|291.25|0
1644506850000|2022-02-10 15:27:30|293.61|291.41|293.77|291.57|293.93|291.73|293.61|291.41|0
1644506860000|2022-02-10 15:27:40|293.61|291.41|293.53|291.33|293.77|291.57|293.53|291.33|0
1644506870000|2022-02-10 15:27:50|293.77|291.57|293.77|291.57|293.93|291.73|293.77|291.57|0
1644506880000|2022-02-10 15:28:00|294.02|291.82|293.86|291.66|294.02|291.82|293.77|291.57|0
1644506890000|2022-02-10 15:28:10|293.77|291.57|293.45|291.25|293.77|291.57|293.45|291.25|0
1644506900000|2022-02-10 15:28:20|293.61|291.41|292.96|290.76|293.61|291.41|292.96|290.76|0
1644506910000|2022-02-10 15:28:30|293.12|290.92|294.1|291.9|294.1|291.9|293.12|290.92|0
1644506920000|2022-02-10 15:28:40|293.93|291.73|292.96|290.76|293.93|291.73|292.96|290.76|0
1644506930000|2022-02-10 15:28:50|292.64|290.44|293.28|291.08|293.28|291.08|292.64|290.44|0
1644506940000|2022-02-10 15:29:00|294.1|291.9|293.12|290.92|294.1|291.9|293.12|290.92|0
1644506950000|2022-02-10 15:29:10|292.64|290.44|292.31|290.11|292.64|290.44|292.31|290.11|0
1644506960000|2022-02-10 15:29:20|292.48|290.28|292.8|290.6|292.8|290.6|292.48|290.28|0
1644506970000|2022-02-10 15:29:30|292.47|290.27|292.64|290.44|292.72|290.52|292.47|290.27|0
1644506980000|2022-02-10 15:29:40|293.28|291.08|292.96|290.76|293.45|291.25|292.96|290.76|0
1644506990000|2022-02-10 15:29:50|292.64|290.44|292.96|290.76|292.96|290.76|292.64|290.44|0
1644507000000|2022-02-10 15:30:00|292.47|290.27|292.96|290.76|292.96|290.76|292.47|290.27|0
1644507010000|2022-02-10 15:30:10|293.28|291.08|293.45|291.25|293.45|291.25|292.96|290.76|0
1644507020000|2022-02-10 15:30:20|293.77|291.57|293.93|291.73|294.26|292.06|293.77|291.57|0
1644507030000|2022-02-10 15:30:30|293.77|291.57|292.64|290.44|293.77|291.57|292.64|290.44|0
1644507040000|2022-02-10 15:30:40|292.31|290.11|292.31|290.11|292.47|290.27|292.31|290.11|0
1644507050000|2022-02-10 15:30:50|292.64|290.44|292.07|289.87|292.64|290.44|292.07|289.87|0
1644507060000|2022-02-10 15:31:00|291.83|289.63|292.47|290.27|292.47|290.27|291.83|289.63|0
1644507070000|2022-02-10 15:31:10|292.31|290.11|292.15|289.95|292.47|290.27|292.15|289.95|0
1644507080000|2022-02-10 15:31:20|292.47|290.27|292.15|289.95|292.47|290.27|292.15|289.95|0
1644507090000|2022-02-10 15:31:30|291.83|289.63|290.86|288.66|291.83|289.63|290.86|288.66|0
1644507100000|2022-02-10 15:31:40|291.18|288.98|291.02|288.82|291.34|289.14|291.02|288.82|0
1644507110000|2022-02-10 15:31:50|290.38|288.18|290.54|288.34|290.86|288.66|290.05|287.85|0
1644507120000|2022-02-10 15:32:00|290.7|288.5|290.38|288.18|290.7|288.5|290.38|288.18|0
1644507130000|2022-02-10 15:32:10|290.94|288.74|290.86|288.66|291.18|288.98|290.86|288.66|0
1644507140000|2022-02-10 15:32:20|290.7|288.5|290.54|288.34|290.7|288.5|290.21|288.01|0
1644507150000|2022-02-10 15:32:30|290.21|288.01|289.73|287.53|290.21|288.01|289.57|287.37|0
1644507160000|2022-02-10 15:32:40|290.21|288.01|289.98|287.78|290.21|288.01|289.98|287.78|0
1644507170000|2022-02-10 15:32:50|289.89|287.69|290.21|288.01|290.38|288.18|289.89|287.69|0
1644507180000|2022-02-10 15:33:00|289.89|287.69|290.86|288.66|290.86|288.66|289.89|287.69|0
1644507190000|2022-02-10 15:33:10|290.54|288.34|291.5|289.3|291.5|289.3|290.54|288.34|0
1644507200000|2022-02-10 15:33:20|290.86|288.66|290.62|288.42|290.86|288.66|290.62|288.42|0
1644507210000|2022-02-10 15:33:30|290.7|288.5|290.7|288.5|290.86|288.66|290.7|288.5|0
1644507220000|2022-02-10 15:33:40|290.54|288.34|290.7|288.5|290.7|288.5|290.54|288.34|0
1644507230000|2022-02-10 15:33:50|290.86|288.66|290.86|288.66|290.86|288.66|290.7|288.5|0
1644507240000|2022-02-10 15:34:00|291.02|288.82|291.18|288.98|291.18|288.98|290.7|288.5|0
1644507250000|2022-02-10 15:34:10|291.34|289.14|291.18|288.98|291.34|289.14|291.02|288.82|0
1644507260000|2022-02-10 15:34:20|290.86|288.66|290.15|287.95|290.86|288.66|290.15|287.95|0
1644507270000|2022-02-10 15:34:30|289.83|287.63|290.64|288.44|290.64|288.44|289.67|287.47|0
1644507280000|2022-02-10 15:34:40|290.32|288.12|291.12|288.92|291.12|288.92|290.32|288.12|0
1644507290000|2022-02-10 15:34:50|291.45|289.25|291.61|289.41|291.77|289.57|291.45|289.25|0
1644507300000|2022-02-10 15:35:00|291.28|289.08|292.09|289.89|292.25|290.05|291.28|289.08|0
1644507310000|2022-02-10 15:35:10|292.74|290.54|292.09|289.89|292.74|290.54|292.09|289.89|0
1644507320000|2022-02-10 15:35:20|291.77|289.57|291.93|289.73|291.93|289.73|291.61|289.41|0
1644507330000|2022-02-10 15:35:30|292.09|289.89|291.61|289.41|292.09|289.89|291.45|289.25|0
1644507340000|2022-02-10 15:35:40|291.45|289.25|291.28|289.08|291.45|289.25|290.96|288.76|0
1644507350000|2022-02-10 15:35:50|290.96|288.76|290.15|287.95|290.96|288.76|290.15|287.95|0
1644507360000|2022-02-10 15:36:00|289.59|287.39|289.35|287.15|289.59|287.39|289.19|286.99|0
1644507370000|2022-02-10 15:36:10|289.51|287.31|289.83|287.63|289.83|287.63|289.51|287.31|0
1644507380000|2022-02-10 15:36:20|289.67|287.47|288.71|286.51|289.67|287.47|288.71|286.51|0
1644507390000|2022-02-10 15:36:30|288.79|286.59|288.87|286.67|288.87|286.67|288.71|286.51|0
1644507400000|2022-02-10 15:36:40|289.19|286.99|289.51|287.31|289.51|287.31|289.03|286.83|0
1644507410000|2022-02-10 15:36:50|289.67|287.47|289.67|287.47|289.67|287.47|289.51|287.31|0
1644507420000|2022-02-10 15:37:00|290.31|288.11|290.15|287.95|290.31|288.11|290.15|287.95|0
1644507430000|2022-02-10 15:37:10|289.83|287.63|289.99|287.79|290.31|288.11|289.83|287.63|0
1644507440000|2022-02-10 15:37:20|290.15|287.95|289.19|286.99|290.15|287.95|289.19|286.99|0
1644507450000|2022-02-10 15:37:30|289.03|286.83|288.7|286.5|289.03|286.83|288.54|286.34|0
1644507460000|2022-02-10 15:37:40|289.35|287.15|289.03|286.83|289.35|287.15|289.03|286.83|0
1644507470000|2022-02-10 15:37:50|288.7|286.5|288.54|286.34|288.79|286.59|288.54|286.34|0
1644507480000|2022-02-10 15:38:00|289.03|286.83|288.87|286.67|289.03|286.83|288.87|286.67|0
1644507490000|2022-02-10 15:38:10|288.7|286.5|288.06|285.86|288.7|286.5|288.06|285.86|0
1644507500000|2022-02-10 15:38:20|287.98|285.78|287.9|285.7|288.06|285.86|287.9|285.7|0
1644507510000|2022-02-10 15:38:30|288.38|286.18|287.26|285.06|288.38|286.18|287.26|285.06|0
1644507520000|2022-02-10 15:38:40|286.94|284.74|286.14|283.94|286.94|284.74|285.98|283.78|0
1644507530000|2022-02-10 15:38:50|285.58|283.38|285.66|283.46|285.66|283.46|285.5|283.3|0
1644507540000|2022-02-10 15:39:00|285.82|283.62|285.98|283.78|285.98|283.78|285.82|283.62|0
1644507550000|2022-02-10 15:39:10|285.66|283.46|285.5|283.3|285.98|283.78|285.5|283.3|0
1644507560000|2022-02-10 15:39:20|285.58|283.38|284.38|282.18|285.58|283.38|284.38|282.18|0
1644507570000|2022-02-10 15:39:30|284.7|282.5|284.38|282.18|284.7|282.5|284.22|282.02|0
1644507580000|2022-02-10 15:39:40|284.22|282.02|283.99|281.79|284.22|282.02|283.91|281.71|0
1644507590000|2022-02-10 15:39:50|283.75|281.55|283.59|281.39|283.91|281.71|283.59|281.39|0
1644507600000|2022-02-10 15:40:00|283.43|281.23|284.22|282.02|284.22|282.02|283.43|281.23|0
1644507610000|2022-02-10 15:40:10|284.54|282.34|284.06|281.86|284.7|282.5|284.06|281.86|0
1644507620000|2022-02-10 15:40:20|284.54|282.34|284.06|281.86|284.54|282.34|283.75|281.55|0
1644507640000|2022-02-10 15:40:40|284.22|282.02|283.99|281.79|284.31|282.11|283.99|281.79|0
1644507650000|2022-02-10 15:40:50|283.75|281.55|283.11|280.91|283.75|281.55|283.11|280.91|0
1644507660000|2022-02-10 15:41:00|283.27|281.07|282.95|280.75|283.43|281.23|282.95|280.75|0
1644507670000|2022-02-10 15:41:10|283.11|280.91|282.95|280.75|283.27|281.07|282.95|280.75|0
1644507680000|2022-02-10 15:41:20|282.79|280.59|282.63|280.43|283.11|280.91|282.63|280.43|0
1644507690000|2022-02-10 15:41:30|282|279.8|282.16|279.96|282.16|279.96|282|279.8|0
1644507700000|2022-02-10 15:41:40|282|279.8|282.63|280.43|282.79|280.59|282|279.8|0
1644507710000|2022-02-10 15:41:50|282.95|280.75|282.47|280.27|282.95|280.75|282.47|280.27|0
1644507720000|2022-02-10 15:42:00|282.63|280.43|282.95|280.75|282.95|280.75|282.63|280.43|0
1644507730000|2022-02-10 15:42:10|282.47|280.27|282.16|279.96|282.47|280.27|282.16|279.96|0
1644507740000|2022-02-10 15:42:20|282|279.8|281.84|279.64|282|279.8|281.52|279.32|0
1644507750000|2022-02-10 15:42:30|281.68|279.48|283.66|281.46|283.66|281.46|281.68|279.48|0
1644507760000|2022-02-10 15:42:40|282.33|280.13|282.49|280.29|282.49|280.29|282.33|280.13|0
1644507770000|2022-02-10 15:42:50|282.64|280.44|282.48|280.28|282.64|280.44|282.48|280.28|0
1644507780000|2022-02-10 15:43:00|282.64|280.44|281.63|279.43|282.64|280.44|281.47|279.27|0
1644507790000|2022-02-10 15:43:10|281.79|279.59|282.26|280.06|282.26|280.06|281.63|279.43|0
1644507800000|2022-02-10 15:43:20|282.42|280.22|282.9|280.7|282.9|280.7|282.1|279.9|0
1644507810000|2022-02-10 15:43:30|282.74|280.54|282.9|280.7|283.06|280.86|282.74|280.54|0
1644507820000|2022-02-10 15:43:40|282.74|280.54|283.37|281.17|283.53|281.33|282.74|280.54|0
1644507830000|2022-02-10 15:43:50|283.69|281.49|283.69|281.49|283.69|281.49|283.53|281.33|0
1644507840000|2022-02-10 15:44:00|283.85|281.65|284.17|281.97|284.17|281.97|283.69|281.49|0
1644507850000|2022-02-10 15:44:10|283.85|281.65|284.17|281.97|284.41|282.21|283.85|281.65|0
1644507860000|2022-02-10 15:44:20|284.49|282.29|285.61|283.41|285.61|283.41|284.49|282.29|0
1644507870000|2022-02-10 15:44:30|284.81|282.61|284.49|282.29|284.81|282.61|284.49|282.29|0
1644507880000|2022-02-10 15:44:40|284.17|281.97|283.85|281.65|284.17|281.97|283.85|281.65|0
1644507890000|2022-02-10 15:44:50|284.01|281.81|283.37|281.17|284.01|281.81|283.37|281.17|0
1644507900000|2022-02-10 15:45:00|283.53|281.33|284.49|282.29|284.49|282.29|283.53|281.33|0
1644507910000|2022-02-10 15:45:10|284.65|282.45|284.97|282.77|285.13|282.93|284.65|282.45|0
1644507920000|2022-02-10 15:45:20|285.29|283.09|285.45|283.25|285.61|283.41|285.29|283.09|0
1644507930000|2022-02-10 15:45:30|285.61|283.41|285.77|283.57|285.93|283.73|285.61|283.41|0
1644507940000|2022-02-10 15:45:40|285.37|283.17|285.93|283.73|285.93|283.73|285.37|283.17|0
1644507950000|2022-02-10 15:45:50|286.09|283.89|286.33|284.13|286.33|284.13|286.09|283.89|0
1644507960000|2022-02-10 15:46:00|286.09|283.89|286.41|284.21|286.41|284.21|286.09|283.89|0
1644507970000|2022-02-10 15:46:10|286.57|284.37|286.41|284.21|286.57|284.37|286.09|283.89|0
1644507980000|2022-02-10 15:46:20|286.09|283.89|285.93|283.73|286.41|284.21|285.93|283.73|0
1644507990000|2022-02-10 15:46:30|286.09|283.89|286.25|284.05|286.41|284.21|286.09|283.89|0
1644508000000|2022-02-10 15:46:40|286.41|284.21|287.37|285.17|287.37|285.17|286.41|284.21|0
1644508010000|2022-02-10 15:46:50|287.21|285.01|287.37|285.17|287.37|285.17|286.89|284.69|0
1644508020000|2022-02-10 15:47:00|287.05|284.85|287.21|285.01|287.21|285.01|286.89|284.69|0
1644508030000|2022-02-10 15:47:10|287.37|285.17|287.37|285.17|288.01|285.81|287.37|285.17|0
1644508040000|2022-02-10 15:47:20|287.21|285.01|287.05|284.85|287.37|285.17|287.05|284.85|0
1644508050000|2022-02-10 15:47:30|287.21|285.01|286.41|284.21|287.37|285.17|286.41|284.21|0
1644508060000|2022-02-10 15:47:40|286.25|284.05|285.93|283.73|286.25|284.05|285.77|283.57|0
1644508070000|2022-02-10 15:47:50|285.45|283.25|285.93|283.73|285.93|283.73|285.45|283.25|0
1644508080000|2022-02-10 15:48:00|286.41|284.21|286.41|284.21|286.57|284.37|286.41|284.21|0
1644508090000|2022-02-10 15:48:10|285.61|283.41|285.77|283.57|285.77|283.57|285.29|283.09|0
1644508100000|2022-02-10 15:48:20|286.08|283.88|285.18|282.98|286.08|283.88|285.18|282.98|0
1644508110000|2022-02-10 15:48:30|285.02|282.82|285.18|282.98|285.18|282.98|285.02|282.82|0
1644508120000|2022-02-10 15:48:40|285.66|283.46|285.02|282.82|285.66|283.46|285.02|282.82|0
1644508130000|2022-02-10 15:48:50|284.86|282.66|284.7|282.5|284.86|282.66|284.7|282.5|0
1644508140000|2022-02-10 15:49:00|284.54|282.34|284.22|282.02|284.54|282.34|284.22|282.02|0
1644508150000|2022-02-10 15:49:10|284.38|282.18|285.23|283.03|285.23|283.03|284.38|282.18|0
1644508160000|2022-02-10 15:49:20|285.07|282.87|284.91|282.71|285.23|283.03|284.91|282.71|0
1644508170000|2022-02-10 15:49:30|284.75|282.55|284.59|282.39|284.91|282.71|284.59|282.39|0
1644508180000|2022-02-10 15:49:40|284.27|282.07|283.4|281.2|284.27|282.07|283.4|281.2|0
1644508190000|2022-02-10 15:49:50|283.32|281.12|283.64|281.44|283.64|281.44|283.16|280.96|0
1644508200000|2022-02-10 15:50:00|283.8|281.6|284.11|281.91|284.59|282.39|283.8|281.6|0
1644508210000|2022-02-10 15:50:10|284.27|282.07|285.71|283.51|285.71|283.51|284.27|282.07|0
1644508220000|2022-02-10 15:50:20|285.63|283.43|286.99|284.79|286.99|284.79|285.63|283.43|0
1644508230000|2022-02-10 15:50:30|287.07|284.87|288.11|285.91|288.11|285.91|286.67|284.47|0
1644508240000|2022-02-10 15:50:40|289.24|287.04|288.92|286.72|289.56|287.36|288.92|286.72|0
1644508250000|2022-02-10 15:50:50|289.4|287.2|290.2|288|290.2|288|289.4|287.2|0
1644508260000|2022-02-10 15:51:00|289.88|287.68|289.56|287.36|290.37|288.17|289.56|287.36|0
1644508270000|2022-02-10 15:51:10|289.88|287.68|289.56|287.36|289.88|287.68|289.56|287.36|0
1644508280000|2022-02-10 15:51:20|289.72|287.52|288.92|286.72|289.72|287.52|288.92|286.72|0
1644508290000|2022-02-10 15:51:30|289.08|286.88|288.92|286.72|289.4|287.2|288.92|286.72|0
1644508300000|2022-02-10 15:51:40|289.56|287.36|289.72|287.52|289.72|287.52|289.56|287.36|0
1644508310000|2022-02-10 15:51:50|290.69|288.49|291.33|289.13|291.33|289.13|290.69|288.49|0
1644508320000|2022-02-10 15:52:00|291.01|288.81|290.85|288.65|291.17|288.97|290.85|288.65|0
1644508330000|2022-02-10 15:52:10|291.33|289.13|292.14|289.94|292.31|290.11|291.33|289.13|0
1644508340000|2022-02-10 15:52:20|291.98|289.78|292.14|289.94|292.14|289.94|291.98|289.78|0
1644508350000|2022-02-10 15:52:30|291.98|289.78|291.01|288.81|291.98|289.78|291.01|288.81|0
1644508360000|2022-02-10 15:52:40|291.5|289.3|291.66|289.46|291.66|289.46|291.42|289.22|0
1644508370000|2022-02-10 15:52:50|291.5|289.3|291.82|289.62|291.82|289.62|291.5|289.3|0
1644508380000|2022-02-10 15:53:00|292.39|290.19|292.95|290.75|292.95|290.75|291.66|289.46|0
1644508390000|2022-02-10 15:53:10|292.63|290.43|293.28|291.08|293.28|291.08|292.63|290.43|0
1644508400000|2022-02-10 15:53:20|293.44|291.24|292.47|290.27|293.44|291.24|292.3|290.1|0
1644508410000|2022-02-10 15:53:30|293.12|290.92|293.28|291.08|293.28|291.08|292.95|290.75|0
1644508420000|2022-02-10 15:53:40|294.42|292.22|293.76|291.56|294.42|292.22|293.76|291.56|0
1644508430000|2022-02-10 15:53:50|293.44|291.24|292.63|290.43|293.44|291.24|292.63|290.43|0
1644508440000|2022-02-10 15:54:00|293.6|291.4|293.6|291.4|293.76|291.56|293.6|291.4|0
1644508450000|2022-02-10 15:54:10|293.44|291.24|293.28|291.08|293.44|291.24|293.12|290.92|0
1644508460000|2022-02-10 15:54:20|293.6|291.4|293.76|291.56|293.76|291.56|293.6|291.4|0
1644508470000|2022-02-10 15:54:30|293.93|291.73|293.93|291.73|293.93|291.73|293.93|291.73|0
1644508480000|2022-02-10 15:54:40|294.9|292.7|294.41|292.21|294.9|292.7|294.41|292.21|0
1644508490000|2022-02-10 15:54:50|294.09|291.89|293.6|291.4|294.09|291.89|293.6|291.4|0
1644508500000|2022-02-10 15:55:00|294.09|291.89|294.41|292.21|294.41|292.21|294.09|291.89|0
1644508510000|2022-02-10 15:55:10|294.74|292.54|295.55|293.35|295.55|293.35|294.74|292.54|0
1644508520000|2022-02-10 15:55:20|296.04|293.84|296.37|294.17|296.53|294.33|296.04|293.84|0
1644508530000|2022-02-10 15:55:30|296.21|294.01|296.21|294.01|296.21|294.01|296.21|294.01|0
1644508540000|2022-02-10 15:55:40|296.04|293.84|295.31|293.11|296.04|293.84|295.31|293.11|0
1644508550000|2022-02-10 15:55:50|294.9|292.7|294.25|292.05|295.07|292.87|294.25|292.05|0
1644508560000|2022-02-10 15:56:00|293.76|291.56|294.25|292.05|294.25|292.05|293.6|291.4|0
1644508570000|2022-02-10 15:56:10|294.58|292.38|295.39|293.19|295.39|293.19|294.25|292.05|0
1644508580000|2022-02-10 15:56:20|295.72|293.52|296.78|294.58|296.78|294.58|295.72|293.52|0
1644508590000|2022-02-10 15:56:30|296.86|294.66|295.39|293.19|296.86|294.66|295.39|293.19|0
1644508600000|2022-02-10 15:56:40|295.55|293.35|294.9|292.7|295.55|293.35|294.9|292.7|0
1644508610000|2022-02-10 15:56:50|295.06|292.86|295.55|293.35|295.72|293.52|294.9|292.7|0
1644508620000|2022-02-10 15:57:00|295.06|292.86|296.21|294.01|296.21|294.01|295.06|292.86|0
1644508630000|2022-02-10 15:57:10|295.88|293.68|296.53|294.33|296.53|294.33|295.72|293.52|0
1644508640000|2022-02-10 15:57:20|296.86|294.66|297.02|294.82|297.51|295.31|296.86|294.66|0
1644508650000|2022-02-10 15:57:30|296.7|294.5|296.29|294.09|296.7|294.5|296.04|293.84|0
1644508660000|2022-02-10 15:57:40|297.51|295.31|297.11|294.91|297.84|295.64|297.11|294.91|0
1644508670000|2022-02-10 15:57:50|297.68|295.48|297.19|294.99|297.84|295.64|297.19|294.99|0
1644508680000|2022-02-10 15:58:00|297.02|294.82|296.94|294.74|297.02|294.82|296.7|294.5|0
1644508690000|2022-02-10 15:58:10|296.86|294.66|297.02|294.82|297.35|295.15|296.86|294.66|0
1644508700000|2022-02-10 15:58:20|297.35|295.15|297.84|295.64|297.84|295.64|297.35|295.15|0
1644508710000|2022-02-10 15:58:30|297.51|295.31|296.86|294.66|297.51|295.31|296.86|294.66|0
1644508720000|2022-02-10 15:58:40|297.19|294.99|296.37|294.17|297.19|294.99|296.37|294.17|0
1644508730000|2022-02-10 15:58:50|295.96|293.76|296.04|293.84|296.04|293.84|295.88|293.68|0
1644508740000|2022-02-10 15:59:00|295.39|293.19|295.72|293.52|295.72|293.52|295.39|293.19|0
1644508750000|2022-02-10 15:59:10|295.39|293.19|295.23|293.03|295.39|293.19|295.23|293.03|0
1644508760000|2022-02-10 15:59:20|295.55|293.35|295.55|293.35|295.55|293.35|295.55|293.35|0
1644508770000|2022-02-10 15:59:30|296.04|293.84|295.88|293.68|296.29|294.09|295.88|293.68|0
1644508780000|2022-02-10 15:59:40|296.37|294.17|296.21|294.01|296.37|294.17|296.21|294.01|0
1644508790000|2022-02-10 15:59:50|295.88|293.68|295.55|293.35|296.04|293.84|295.55|293.35|0
1644508800000|2022-02-10 16:00:00|295.72|293.52|296.2|294|296.2|294|295.72|293.52|0
1644508810000|2022-02-10 16:00:10|296.53|294.33|298.17|295.97|298.17|295.97|296.37|294.17|0
1644508820000|2022-02-10 16:00:20|298.33|296.13|298.66|296.46|299.48|297.28|298.33|296.13|0
1644508830000|2022-02-10 16:00:30|299.64|297.44|298.58|296.38|299.64|297.44|298.58|296.38|0
1644508840000|2022-02-10 16:00:40|298.33|296.13|298.5|296.3|298.5|296.3|298|295.8|0
1644508850000|2022-02-10 16:00:50|299.15|296.95|299.4|297.2|299.4|297.2|298.66|296.46|0
1644508860000|2022-02-10 16:01:00|299.48|297.28|299.15|296.95|299.48|297.28|298.5|296.3|0
1644508870000|2022-02-10 16:01:10|298.99|296.79|297.84|295.64|298.99|296.79|297.68|295.48|0
1644508880000|2022-02-10 16:01:20|297.51|295.31|297.68|295.48|298|295.8|297.51|295.31|0
1644508890000|2022-02-10 16:01:30|298.82|296.62|296.19|293.99|298.82|296.62|296.19|293.99|0
1644508900000|2022-02-10 16:01:40|296.02|293.82|295.03|292.83|296.02|293.82|295.03|292.83|0
1644508910000|2022-02-10 16:01:50|294.71|292.51|294.71|292.51|294.87|292.67|294.71|292.51|0
1644508920000|2022-02-10 16:02:00|294.38|292.18|293.89|291.69|294.38|292.18|293.89|291.69|0
1644508930000|2022-02-10 16:02:10|293.72|291.52|293.56|291.36|293.72|291.52|293.56|291.36|0
1644508940000|2022-02-10 16:02:20|293.72|291.52|293.23|291.03|293.89|291.69|293.23|291.03|0
1644508950000|2022-02-10 16:02:30|293.07|290.87|293.23|291.03|293.23|291.03|292.58|290.38|0
1644508960000|2022-02-10 16:02:40|293.07|290.87|292.09|289.89|293.07|290.87|292.09|289.89|0
1644508970000|2022-02-10 16:02:50|292.5|290.3|291.76|289.56|292.5|290.3|291.76|289.56|0
1644508980000|2022-02-10 16:03:00|291.92|289.72|293.24|291.04|293.24|291.04|291.92|289.72|0
1644508990000|2022-02-10 16:03:10|293.08|290.88|295.07|292.87|295.23|293.03|293.08|290.88|0
1644509000000|2022-02-10 16:03:20|294.74|292.54|294.26|292.06|294.91|292.71|294.26|292.06|0
1644509010000|2022-02-10 16:03:30|294.09|291.89|292.96|290.76|294.18|291.98|292.96|290.76|0
1644509020000|2022-02-10 16:03:40|292.88|290.68|292.8|290.6|292.96|290.76|292.8|290.6|0
1644509030000|2022-02-10 16:03:50|292.96|290.76|292.96|290.76|293.28|291.08|292.8|290.6|0
1644509040000|2022-02-10 16:04:00|293.12|290.92|293.28|291.08|293.28|291.08|293.12|290.92|0
1644509050000|2022-02-10 16:04:10|293.61|291.41|293.12|290.92|293.61|291.41|293.12|290.92|0
1644509060000|2022-02-10 16:04:20|293.45|291.25|293.77|291.57|293.77|291.57|293.45|291.25|0
1644509070000|2022-02-10 16:04:30|294.09|291.89|293.28|291.08|294.09|291.89|293.28|291.08|0
1644509080000|2022-02-10 16:04:40|293.45|291.25|294.42|292.22|294.42|292.22|293.45|291.25|0
1644509090000|2022-02-10 16:04:50|294.26|292.06|294.42|292.22|294.42|292.22|293.93|291.73|0
1644509100000|2022-02-10 16:05:00|294.58|292.38|295.07|292.87|295.07|292.87|294.58|292.38|0
1644509110000|2022-02-10 16:05:10|295.23|293.03|295.88|293.68|295.88|293.68|295.23|293.03|0
1644509120000|2022-02-10 16:05:20|295.07|292.87|295.74|293.54|296.23|294.03|295.07|292.87|0
1644509130000|2022-02-10 16:05:30|295.41|293.21|295.25|293.05|295.58|293.38|295.25|293.05|0
1644509140000|2022-02-10 16:05:40|295.58|293.38|295.09|292.89|295.58|293.38|295.09|292.89|0
1644509150000|2022-02-10 16:05:50|294.6|292.4|295.09|292.89|295.09|292.89|294.6|292.4|0
1644509160000|2022-02-10 16:06:00|295.01|292.81|294.6|292.4|295.01|292.81|294.6|292.4|0
1644509170000|2022-02-10 16:06:10|294.44|292.24|293.96|291.76|294.44|292.24|293.96|291.76|0
1644509180000|2022-02-10 16:06:20|293.63|291.43|293.96|291.76|293.96|291.76|293.63|291.43|0
1644509190000|2022-02-10 16:06:30|293.47|291.27|293.56|291.36|293.56|291.36|293.31|291.11|0
1644509200000|2022-02-10 16:06:40|293.96|291.76|293.96|291.76|294.12|291.92|293.96|291.76|0
1644509210000|2022-02-10 16:06:50|294.12|291.92|294.28|292.08|294.28|292.08|293.96|291.76|0
1644509220000|2022-02-10 16:07:00|294.12|291.92|293.55|291.35|294.12|291.92|293.55|291.35|0
1644509230000|2022-02-10 16:07:10|293.63|291.43|294.12|291.92|294.28|292.08|293.63|291.43|0
1644509240000|2022-02-10 16:07:20|294.44|292.24|293.63|291.43|294.44|292.24|293.63|291.43|0
1644509250000|2022-02-10 16:07:30|293.47|291.27|293.15|290.95|293.47|291.27|293.15|290.95|0
1644509260000|2022-02-10 16:07:40|292.99|290.79|292.66|290.46|292.99|290.79|292.66|290.46|0
1644509270000|2022-02-10 16:07:50|292.99|290.79|292.99|290.79|293.15|290.95|292.99|290.79|0
1644509280000|2022-02-10 16:08:00|292.5|290.3|292.91|290.71|292.91|290.71|292.5|290.3|0
1644509290000|2022-02-10 16:08:10|292.66|290.46|292.66|290.46|292.66|290.46|292.66|290.46|0
1644509300000|2022-02-10 16:08:20|292.82|290.62|293.63|291.43|293.63|291.43|292.66|290.46|0
1644509310000|2022-02-10 16:08:30|293.79|291.59|293.63|291.43|293.79|291.59|293.63|291.43|0
1644509320000|2022-02-10 16:08:40|293.79|291.59|293.63|291.43|294.12|291.92|293.63|291.43|0
1644509330000|2022-02-10 16:08:50|293.79|291.59|293.79|291.59|293.79|291.59|293.31|291.11|0
1644509340000|2022-02-10 16:09:00|293.63|291.43|293.31|291.11|293.63|291.43|293.15|290.95|0
1644509350000|2022-02-10 16:09:10|293.47|291.27|293.47|291.27|293.47|291.27|293.47|291.27|0
1644509360000|2022-02-10 16:09:20|294.12|291.92|294.28|292.08|294.6|292.4|294.12|291.92|0
1644509370000|2022-02-10 16:09:30|294.93|292.73|294.28|292.08|294.93|292.73|294.28|292.08|0
1644509380000|2022-02-10 16:09:40|294.44|292.24|294.12|291.92|294.6|292.4|294.12|291.92|0
1644509390000|2022-02-10 16:09:50|293.95|291.75|293.95|291.75|293.95|291.75|293.95|291.75|0
1644509400000|2022-02-10 16:10:00|294.12|291.92|294.12|291.92|294.12|291.92|293.79|291.59|0
1644509410000|2022-02-10 16:10:10|294.28|292.08|294.12|291.92|294.6|292.4|294.12|291.92|0
1644509420000|2022-02-10 16:10:20|294.44|292.24|294.28|292.08|294.93|292.73|294.28|292.08|0
1644509430000|2022-02-10 16:10:30|294.44|292.24|295.09|292.89|295.09|292.89|294.28|292.08|0
1644509440000|2022-02-10 16:10:40|294.28|292.08|294.93|292.73|294.93|292.73|294.28|292.08|0
1644509450000|2022-02-10 16:10:50|294.6|292.4|295.5|293.3|295.5|293.3|294.6|292.4|0
1644509460000|2022-02-10 16:11:00|295.74|293.54|295.41|293.21|295.74|293.54|294.93|292.73|0
1644509470000|2022-02-10 16:11:10|295.57|293.37|295.41|293.21|295.57|293.37|295.41|293.21|0
1644509480000|2022-02-10 16:11:20|296.06|293.86|296.22|294.02|296.39|294.19|296.06|293.86|0
1644509490000|2022-02-10 16:11:30|296.06|293.86|296.55|294.35|296.55|294.35|295.74|293.54|0
1644509500000|2022-02-10 16:11:40|296.71|294.51|297.61|295.41|297.61|295.41|296.71|294.51|0
1644509510000|2022-02-10 16:11:50|297.85|295.65|297.85|295.65|297.85|295.65|297.45|295.25|0
1644509520000|2022-02-10 16:12:00|297.36|295.16|297.2|295|297.36|295.16|297.12|294.92|0
1644509530000|2022-02-10 16:12:10|297.28|295.08|298.18|295.98|298.67|296.47|297.28|295.08|0
1644509540000|2022-02-10 16:12:20|298.99|296.79|299.65|297.45|299.65|297.45|298.99|296.79|0
1644509550000|2022-02-10 16:12:30|299.48|297.28|299.16|296.96|299.48|297.28|299.16|296.96|0
1644509560000|2022-02-10 16:12:40|298.83|296.63|298.34|296.14|298.83|296.63|298.34|296.14|0
1644509570000|2022-02-10 16:12:50|299.16|296.96|298.67|296.47|299.16|296.96|298.67|296.47|0
1644509580000|2022-02-10 16:13:00|298.83|296.63|299.32|297.12|299.32|297.12|298.83|296.63|0
1644509590000|2022-02-10 16:13:10|298.83|296.63|298.5|296.3|298.83|296.63|298.34|296.14|0
1644509600000|2022-02-10 16:13:20|298.67|296.47|297.2|295|298.67|296.47|297.2|295|0
1644509610000|2022-02-10 16:13:30|297.36|295.16|297.52|295.32|297.52|295.32|297.2|295|0
1644509620000|2022-02-10 16:13:40|297.2|295|297.2|295|297.36|295.16|297.2|295|0
1644509630000|2022-02-10 16:13:50|297.36|295.16|297.85|295.65|297.85|295.65|297.36|295.16|0
1644509640000|2022-02-10 16:14:00|298.18|295.98|297.69|295.49|298.18|295.98|297.69|295.49|0
1644509650000|2022-02-10 16:14:10|297.52|295.32|297.04|294.84|297.52|295.32|297.04|294.84|0
1644509660000|2022-02-10 16:14:20|297.36|295.16|298.18|295.98|298.18|295.98|297.36|295.16|0
1644509670000|2022-02-10 16:14:30|298.59|296.39|298.83|296.63|298.99|296.79|298.59|296.39|0
1644509680000|2022-02-10 16:14:40|299.48|297.28|299.24|297.04|299.65|297.45|298.99|296.79|0
1644509690000|2022-02-10 16:14:50|299.89|297.69|299.65|297.45|300.14|297.94|299.65|297.45|0
1644509700000|2022-02-10 16:15:00|299.15|296.95|299.97|297.77|300.14|297.94|299.15|296.95|0
1644509710000|2022-02-10 16:15:10|299.65|297.45|300.63|298.43|300.63|298.43|299.65|297.45|0
1644509720000|2022-02-10 16:15:20|301.12|298.92|300.79|298.59|301.61|299.41|300.79|298.59|0
1644509730000|2022-02-10 16:15:30|300.14|297.94|299.97|297.77|300.14|297.94|299.97|297.77|0
1644509740000|2022-02-10 16:15:40|299.15|296.95|298.59|296.39|299.15|296.95|298.5|296.3|0
1644509750000|2022-02-10 16:15:50|298.34|296.14|298.99|296.79|298.99|296.79|298.34|296.14|0
1644509760000|2022-02-10 16:16:00|298.66|296.46|298.99|296.79|298.99|296.79|297.85|295.65|0
1644509770000|2022-02-10 16:16:10|299.32|297.12|299.57|297.37|299.57|297.37|299.32|297.12|0
1644509780000|2022-02-10 16:16:20|299.48|297.28|298.66|296.46|299.81|297.61|298.66|296.46|0
1644509790000|2022-02-10 16:16:30|298.5|296.3|298.34|296.14|298.5|296.3|298.17|295.97|0
1644509800000|2022-02-10 16:16:40|297.85|295.65|297.52|295.32|297.85|295.65|297.52|295.32|0
1644509810000|2022-02-10 16:16:50|297.36|295.16|296.87|294.67|297.36|295.16|296.87|294.67|0
1644509820000|2022-02-10 16:17:00|296.71|294.51|296.71|294.51|296.71|294.51|296.71|294.51|0
1644509830000|2022-02-10 16:17:10|296.22|294.02|297.36|295.16|297.36|295.16|296.22|294.02|0
1644509840000|2022-02-10 16:17:20|297.03|294.83|296.22|294.02|297.03|294.83|296.22|294.02|0
1644509850000|2022-02-10 16:17:30|296.38|294.18|296.22|294.02|296.38|294.18|296.22|294.02|0
1644509860000|2022-02-10 16:17:40|296.38|294.18|296.71|294.51|296.71|294.51|296.38|294.18|0
1644509870000|2022-02-10 16:17:50|297.2|295|297.52|295.32|298.01|295.81|297.2|295|0
1644509880000|2022-02-10 16:18:00|297.68|295.48|298.99|296.79|298.99|296.79|297.68|295.48|0
1644509890000|2022-02-10 16:18:10|298.5|296.3|298.66|296.46|298.66|296.46|298.34|296.14|0
1644509900000|2022-02-10 16:18:20|299.81|297.61|299.97|297.77|299.97|297.77|299.48|297.28|0
1644509910000|2022-02-10 16:18:30|300.13|297.93|300.46|298.26|300.46|298.26|300.13|297.93|0
1644509920000|2022-02-10 16:18:40|300.13|297.93|299.81|297.61|300.13|297.93|299.81|297.61|0
1644509930000|2022-02-10 16:18:50|299.97|297.77|299.97|297.77|300.46|298.26|299.97|297.77|0
1644509940000|2022-02-10 16:19:00|299.89|297.69|300.95|298.75|300.95|298.75|299.81|297.61|0
1644509950000|2022-02-10 16:19:10|301.45|299.25|300.13|297.93|301.45|299.25|300.13|297.93|0
1644509960000|2022-02-10 16:19:20|300.22|298.02|299.81|297.61|300.3|298.1|299.81|297.61|0
1644509970000|2022-02-10 16:19:30|299.97|297.77|299.32|297.12|299.97|297.77|299.15|296.95|0
1644509980000|2022-02-10 16:19:40|299.64|297.44|300.3|298.1|300.3|298.1|299.48|297.28|0
1644509990000|2022-02-10 16:19:50|300.13|297.93|300.3|298.1|300.63|298.43|300.13|297.93|0
1644510000000|2022-02-10 16:20:00|299.97|297.77|300.79|298.59|300.79|298.59|299.64|297.44|0
1644510010000|2022-02-10 16:20:10|301.12|298.92|299.81|297.61|301.12|298.92|299.81|297.61|0
1644510020000|2022-02-10 16:20:20|299.48|297.28|299.32|297.12|299.48|297.28|299.32|297.12|0
1644510030000|2022-02-10 16:20:30|298.99|296.79|298.5|296.3|298.99|296.79|298.5|296.3|0
1644510040000|2022-02-10 16:20:40|298.83|296.63|298.66|296.46|298.83|296.63|298.66|296.46|0
1644510050000|2022-02-10 16:20:50|298.99|296.79|299.81|297.61|300.05|297.85|298.99|296.79|0
1644510060000|2022-02-10 16:21:00|299.14|296.94|300.61|298.41|300.61|298.41|299.14|296.94|0
1644510070000|2022-02-10 16:21:10|300.94|298.74|302.25|300.05|302.91|300.71|300.94|298.74|0
1644510080000|2022-02-10 16:21:20|301.76|299.56|301.76|299.56|301.93|299.73|301.76|299.56|0
1644510090000|2022-02-10 16:21:30|301.43|299.23|301.76|299.56|301.76|299.56|301.43|299.23|0
1644510100000|2022-02-10 16:21:40|301.43|299.23|301.11|298.91|301.43|299.23|301.11|298.91|0
1644510110000|2022-02-10 16:21:50|301.43|299.23|302.25|300.05|302.25|300.05|301.43|299.23|0
1644510120000|2022-02-10 16:22:00|301.6|299.4|302.5|300.3|302.58|300.38|301.6|299.4|0
1644510130000|2022-02-10 16:22:10|302.34|300.14|302.58|300.38|302.58|300.38|302.25|300.05|0
1644510140000|2022-02-10 16:22:20|302.91|300.71|302.91|300.71|303.4|301.2|302.91|300.71|0
1644510150000|2022-02-10 16:22:30|302.75|300.55|302.17|299.97|302.75|300.55|301.93|299.73|0
1644510160000|2022-02-10 16:22:40|302.58|300.38|302.25|300.05|302.58|300.38|302.25|300.05|0
1644510170000|2022-02-10 16:22:50|302.42|300.22|302.91|300.71|302.91|300.71|302.42|300.22|0
1644510180000|2022-02-10 16:23:00|303.07|300.87|302.58|300.38|303.07|300.87|302.58|300.38|0
1644510190000|2022-02-10 16:23:10|302.25|300.05|301.6|299.4|302.25|300.05|301.6|299.4|0
1644510200000|2022-02-10 16:23:20|301.93|299.73|301.76|299.56|302.17|299.97|301.76|299.56|0
1644510210000|2022-02-10 16:23:30|302.09|299.89|301.76|299.56|302.09|299.89|301.6|299.4|0
1644510220000|2022-02-10 16:23:40|301.93|299.73|301.76|299.56|302.09|299.89|301.52|299.32|0
1644510230000|2022-02-10 16:23:50|301.85|299.65|301.6|299.4|301.85|299.65|301.6|299.4|0
1644510240000|2022-02-10 16:24:00|300.78|298.58|299.31|297.11|300.78|298.58|299.31|297.11|0
1644510250000|2022-02-10 16:24:10|299.8|297.6|299.31|297.11|299.8|297.6|298.98|296.78|0
1644510260000|2022-02-10 16:24:20|299.63|297.43|299.31|297.11|299.63|297.43|299.31|297.11|0
1644510270000|2022-02-10 16:24:30|299.47|297.27|299.31|297.11|299.47|297.27|299.14|296.94|0
1644510280000|2022-02-10 16:24:40|299.14|296.94|298.98|296.78|299.47|297.27|298.98|296.78|0
1644510290000|2022-02-10 16:24:50|299.14|296.94|299.14|296.94|299.14|296.94|298.98|296.78|0
1644510300000|2022-02-10 16:25:00|299.31|297.11|298.98|296.78|300.05|297.85|298.98|296.78|0
1644510310000|2022-02-10 16:25:10|299.14|296.94|300.12|297.92|300.12|297.92|299.14|296.94|0
1644510320000|2022-02-10 16:25:20|300.21|298.01|299.96|297.76|300.61|298.41|299.96|297.76|0
1644510330000|2022-02-10 16:25:30|300.29|298.09|300.94|298.74|300.94|298.74|300.29|298.09|0
1644510340000|2022-02-10 16:25:40|300.45|298.25|299.47|297.27|300.45|298.25|299.39|297.19|0
1644510350000|2022-02-10 16:25:50|299.63|297.43|299.31|297.11|299.8|297.6|299.31|297.11|0
1644510360000|2022-02-10 16:26:00|299.07|296.87|299.31|297.11|299.47|297.27|298.82|296.62|0
1644510370000|2022-02-10 16:26:10|299.14|296.94|298.33|296.13|299.14|296.94|298.33|296.13|0
1644510380000|2022-02-10 16:26:20|298.82|296.62|298.49|296.29|298.82|296.62|298.49|296.29|0
1644510390000|2022-02-10 16:26:30|299.31|297.11|298.98|296.78|299.31|297.11|298.98|296.78|0
1644510400000|2022-02-10 16:26:40|299.14|296.94|298.98|296.78|299.14|296.94|298.82|296.62|0
1644510410000|2022-02-10 16:26:50|299.63|297.43|299.8|297.6|299.8|297.6|299.63|297.43|0
1644510420000|2022-02-10 16:27:00|299.96|297.76|300.94|298.74|300.94|298.74|299.96|297.76|0
1644510430000|2022-02-10 16:27:10|300.78|298.58|300.53|298.33|300.78|298.58|300.53|298.33|0
1644510440000|2022-02-10 16:27:20|300.45|298.25|301.03|298.83|301.03|298.83|300.45|298.25|0
1644510450000|2022-02-10 16:27:30|300.61|298.41|300.61|298.41|300.78|298.58|300.61|298.41|0
1644510460000|2022-02-10 16:27:40|300.29|298.09|300.45|298.25|300.45|298.25|300.21|298.01|0
1644510470000|2022-02-10 16:27:50|300.29|298.09|299.96|297.76|300.29|298.09|299.96|297.76|0
1644510480000|2022-02-10 16:28:00|300.12|297.92|300.78|298.58|300.78|298.58|299.96|297.76|0
1644510490000|2022-02-10 16:28:10|300.61|298.41|300.37|298.17|300.61|298.41|300.29|298.09|0
1644510500000|2022-02-10 16:28:20|300.61|298.41|300.78|298.58|300.78|298.58|300.29|298.09|0
1644510510000|2022-02-10 16:28:30|300.61|298.41|300.45|298.25|300.61|298.41|300.29|298.09|0
1644510520000|2022-02-10 16:28:40|299.96|297.76|298.82|296.62|299.96|297.76|298.82|296.62|0
1644510530000|2022-02-10 16:28:50|298.57|296.37|298.33|296.13|298.57|296.37|298.16|295.96|0
1644510540000|2022-02-10 16:29:00|298.16|295.96|298.16|295.96|298.16|295.96|298|295.8|0
1644510550000|2022-02-10 16:29:10|299.14|296.94|300.21|298.01|300.21|298.01|299.14|296.94|0
1644510560000|2022-02-10 16:29:20|299.96|297.76|301.27|299.07|301.27|299.07|299.96|297.76|0
1644510570000|2022-02-10 16:29:30|301.43|299.23|300.28|298.08|301.43|299.23|300.28|298.08|0
1644510580000|2022-02-10 16:29:40|299.96|297.76|299.63|297.43|299.96|297.76|299.63|297.43|0
1644510590000|2022-02-10 16:29:50|299.79|297.59|299.63|297.43|299.79|297.59|299.3|297.1|0
1644510600000|2022-02-10 16:30:00|301.1|298.9|300.7|298.5|301.1|298.9|300.7|298.5|0
1644510610000|2022-02-10 16:30:10|300.12|297.92|300.78|298.58|301.27|299.07|300.12|297.92|0
1644510620000|2022-02-10 16:30:20|300.94|298.74|300.61|298.41|300.94|298.74|300.12|297.92|0
1644510630000|2022-02-10 16:30:30|300.45|298.25|300.45|298.25|300.45|298.25|300.28|298.08|0
1644510640000|2022-02-10 16:30:40|301.1|298.9|300.61|298.41|301.1|298.9|300.45|298.25|0
1644510650000|2022-02-10 16:30:50|301.27|299.07|301.1|298.9|301.27|299.07|300.94|298.74|0
1644510660000|2022-02-10 16:31:00|301.19|298.99|301.76|299.56|301.76|299.56|301.19|298.99|0
1644510670000|2022-02-10 16:31:10|301.43|299.23|301.35|299.15|301.59|299.39|301.27|299.07|0
1644510680000|2022-02-10 16:31:20|301.92|299.72|301.59|299.39|301.92|299.72|301.43|299.23|0
1644510690000|2022-02-10 16:31:30|301.35|299.15|301.27|299.07|301.59|299.39|301.27|299.07|0
1644510700000|2022-02-10 16:31:40|301.43|299.23|301.59|299.39|301.59|299.39|301.19|298.99|0
1644510710000|2022-02-10 16:31:50|301.43|299.23|301.59|299.39|301.76|299.56|301.43|299.23|0
1644510720000|2022-02-10 16:32:00|302.66|300.46|302.25|300.05|302.66|300.46|301.92|299.72|0
1644510730000|2022-02-10 16:32:10|301.43|299.23|300.94|298.74|301.43|299.23|300.94|298.74|0
1644510740000|2022-02-10 16:32:20|300.77|298.57|301.19|298.99|301.19|298.99|300.61|298.41|0
1644510750000|2022-02-10 16:32:30|301.35|299.15|301.59|299.39|301.59|299.39|301.27|299.07|0
1644510760000|2022-02-10 16:32:40|301.1|298.9|301.76|299.56|301.76|299.56|301.1|298.9|0
1644510770000|2022-02-10 16:32:50|301.92|299.72|302.58|300.38|302.58|300.38|301.92|299.72|0
1644510780000|2022-02-10 16:33:00|302.91|300.71|303.23|301.03|303.23|301.03|302.91|300.71|0
1644510790000|2022-02-10 16:33:10|303.07|300.87|302.91|300.71|303.23|301.03|302.91|300.71|0
1644510800000|2022-02-10 16:33:20|302.74|300.54|304.39|302.19|304.55|302.35|302.74|300.54|0
1644510810000|2022-02-10 16:33:30|304.06|301.86|305.05|302.85|305.05|302.85|304.06|301.86|0
1644510820000|2022-02-10 16:33:40|304.72|302.52|305.21|303.01|305.21|303.01|304.72|302.52|0
1644510830000|2022-02-10 16:33:50|304.22|302.02|304.39|302.19|304.39|302.19|304.22|302.02|0
1644510840000|2022-02-10 16:34:00|303.89|301.69|304.22|302.02|304.22|302.02|303.89|301.69|0
1644510850000|2022-02-10 16:34:10|303.89|301.69|302.89|300.69|303.89|301.69|302.89|300.69|0
1644510860000|2022-02-10 16:34:20|303.05|300.85|303.38|301.18|303.38|301.18|302.89|300.69|0
1644510870000|2022-02-10 16:34:30|303.55|301.35|304.21|302.01|304.21|302.01|303.55|301.35|0
1644510880000|2022-02-10 16:34:40|304.04|301.84|304.04|301.84|304.04|301.84|304.04|301.84|0
1644510890000|2022-02-10 16:34:50|304.69|302.49|305.02|302.82|305.02|302.82|304.69|302.49|0
1644510900000|2022-02-10 16:35:00|305.19|302.99|305.19|302.99|305.19|302.99|305.02|302.82|0
1644510910000|2022-02-10 16:35:10|305.02|302.82|303.7|301.5|305.02|302.82|303.7|301.5|0
1644510920000|2022-02-10 16:35:20|303.54|301.34|304.03|301.83|304.03|301.83|303.54|301.34|0
1644510930000|2022-02-10 16:35:30|303.7|301.5|303.05|300.85|303.7|301.5|302.88|300.68|0
1644510940000|2022-02-10 16:35:40|303.37|301.17|303.21|301.01|303.37|301.17|303.21|301.01|0
1644510950000|2022-02-10 16:35:50|303.13|300.93|303.54|301.34|303.54|301.34|303.05|300.85|0
1644510960000|2022-02-10 16:36:00|303.05|300.85|303.05|300.85|303.05|300.85|302.72|300.52|0
1644510970000|2022-02-10 16:36:10|303.7|301.5|303.7|301.5|303.7|301.5|303.37|301.17|0
1644510980000|2022-02-10 16:36:20|303.87|301.67|304.2|302|304.2|302|303.87|301.67|0
1644510990000|2022-02-10 16:36:30|303.87|301.67|304.2|302|304.53|302.33|303.87|301.67|0
1644511000000|2022-02-10 16:36:40|304.36|302.16|304.36|302.16|304.36|302.16|304.03|301.83|0
1644511010000|2022-02-10 16:36:50|304.53|302.33|304.36|302.16|304.53|302.33|304.36|302.16|0
1644511020000|2022-02-10 16:37:00|304.53|302.33|304.69|302.49|304.86|302.66|304.36|302.16|0
1644511030000|2022-02-10 16:37:10|304.36|302.16|304.53|302.33|304.53|302.33|304.36|302.16|0
1644511040000|2022-02-10 16:37:20|304.69|302.49|304.69|302.49|304.69|302.49|304.53|302.33|0
1644511050000|2022-02-10 16:37:30|305.19|302.99|304.36|302.16|305.19|302.99|304.36|302.16|0
1644511060000|2022-02-10 16:37:40|304.53|302.33|304.53|302.33|304.53|302.33|304.36|302.16|0
1644511070000|2022-02-10 16:37:50|303.7|301.5|303.54|301.34|303.87|301.67|303.37|301.17|0
1644511080000|2022-02-10 16:38:00|303.7|301.5|303.87|301.67|304.03|301.83|303.7|301.5|0
1644511090000|2022-02-10 16:38:10|304.53|302.33|304.03|301.83|304.69|302.49|304.03|301.83|0
1644511100000|2022-02-10 16:38:20|304.2|302|304.03|301.83|304.2|302|304.03|301.83|0
1644511110000|2022-02-10 16:38:30|304.12|301.92|304.69|302.49|304.69|302.49|304.03|301.83|0
1644511120000|2022-02-10 16:38:40|304.53|302.33|304.53|302.33|304.69|302.49|304.53|302.33|0
1644511130000|2022-02-10 16:38:50|304.45|302.25|303.7|301.5|304.45|302.25|303.7|301.5|0
1644511140000|2022-02-10 16:39:00|304.2|302|303.87|301.67|304.2|302|303.87|301.67|0
1644511150000|2022-02-10 16:39:10|303.7|301.5|303.54|301.34|303.87|301.67|303.54|301.34|0
1644511160000|2022-02-10 16:39:20|303.21|301.01|303.37|301.17|303.37|301.17|303.21|301.01|0
1644511170000|2022-02-10 16:39:30|303.21|301.01|303.7|301.5|303.7|301.5|303.21|301.01|0
1644511180000|2022-02-10 16:39:40|304.28|302.08|304.03|301.83|304.28|302.08|304.03|301.83|0
1644511190000|2022-02-10 16:39:50|303.87|301.67|303.87|301.67|304.03|301.83|303.7|301.5|0
1644511200000|2022-02-10 16:40:00|303.29|301.09|302.71|300.51|303.29|301.09|302.55|300.35|0
1644511210000|2022-02-10 16:40:10|302.39|300.19|302.88|300.68|302.88|300.68|302.39|300.19|0
1644511220000|2022-02-10 16:40:20|303.04|300.84|303.54|301.34|303.54|301.34|302.88|300.68|0
1644511230000|2022-02-10 16:40:30|303.13|300.93|302.71|300.51|303.21|301.01|302.71|300.51|0
1644511240000|2022-02-10 16:40:40|303.04|300.84|302.88|300.68|303.04|300.84|302.71|300.51|0
1644511250000|2022-02-10 16:40:50|303.04|300.84|303.54|301.34|303.54|301.34|303.04|300.84|0
1644511260000|2022-02-10 16:41:00|303.87|301.67|303.7|301.5|303.87|301.67|303.7|301.5|0
1644511270000|2022-02-10 16:41:10|303.54|301.34|303.37|301.17|303.54|301.34|303.37|301.17|0
1644511280000|2022-02-10 16:41:20|303.04|300.84|302.55|300.35|303.04|300.84|302.55|300.35|0
1644511290000|2022-02-10 16:41:30|302.71|300.51|302.06|299.86|302.71|300.51|302.06|299.86|0
1644511300000|2022-02-10 16:41:40|302.39|300.19|302.22|300.02|302.39|300.19|302.22|300.02|0
1644511310000|2022-02-10 16:41:50|302.39|300.19|302.22|300.02|302.39|300.19|301.89|299.69|0
1644511320000|2022-02-10 16:42:00|302.55|300.35|302.22|300.02|302.55|300.35|301.89|299.69|0
1644511330000|2022-02-10 16:42:10|302.55|300.35|302.39|300.19|302.55|300.35|302.06|299.86|0
1644511340000|2022-02-10 16:42:20|302.55|300.35|302.55|300.35|302.71|300.51|302.55|300.35|0
1644511350000|2022-02-10 16:42:30|302.39|300.19|302.06|299.86|302.39|300.19|301.73|299.53|0
1644511360000|2022-02-10 16:42:40|302.22|300.02|301.73|299.53|302.22|300.02|301.73|299.53|0
1644511370000|2022-02-10 16:42:50|301.89|299.69|301.56|299.36|301.89|299.69|301.56|299.36|0
1644511380000|2022-02-10 16:43:00|300.91|298.71|300.58|298.38|300.99|298.79|300.58|298.38|0
1644511390000|2022-02-10 16:43:10|300.01|297.81|300.09|297.89|300.09|297.89|300.01|297.81|0
1644511400000|2022-02-10 16:43:20|299.6|297.4|299.76|297.56|299.93|297.73|299.6|297.4|0
1644511410000|2022-02-10 16:43:30|299.6|297.4|300.25|298.05|300.25|298.05|299.6|297.4|0
1644511420000|2022-02-10 16:43:40|300.42|298.22|300.5|298.3|300.5|298.3|300.42|298.22|0
1644511430000|2022-02-10 16:43:50|300.42|298.22|300.42|298.22|300.58|298.38|300.25|298.05|0
1644511440000|2022-02-10 16:44:00|299.6|297.4|299.76|297.56|299.76|297.56|298.95|296.75|0
1644511450000|2022-02-10 16:44:10|299.93|297.73|299.44|297.24|300.09|297.89|299.44|297.24|0
1644511460000|2022-02-10 16:44:20|299.76|297.56|299.6|297.4|299.93|297.73|299.6|297.4|0
1644511470000|2022-02-10 16:44:30|299.27|297.07|299.44|297.24|299.6|297.4|299.27|297.07|0
1644511480000|2022-02-10 16:44:40|299.11|296.91|299.36|297.16|299.36|297.16|299.11|296.91|0
1644511490000|2022-02-10 16:44:50|299.44|297.24|298.3|296.1|299.44|297.24|298.3|296.1|0
1644511500000|2022-02-10 16:45:00|298.78|296.58|299.27|297.07|299.27|297.07|298.78|296.58|0
1644511510000|2022-02-10 16:45:10|299.11|296.91|298.87|296.67|299.11|296.91|298.87|296.67|0
1644511520000|2022-02-10 16:45:20|298.95|296.75|298.62|296.42|298.95|296.75|298.62|296.42|0
1644511530000|2022-02-10 16:45:30|298.71|296.51|298.78|296.58|298.78|296.58|298.62|296.42|0
1644511540000|2022-02-10 16:45:40|298.62|296.42|298.3|296.1|298.62|296.42|298.3|296.1|0
1644511550000|2022-02-10 16:45:50|298.13|295.93|298.13|295.93|298.13|295.93|298.13|295.93|0
1644511560000|2022-02-10 16:46:00|297.81|295.61|296.99|294.79|297.81|295.61|296.99|294.79|0
1644511570000|2022-02-10 16:46:10|297.32|295.12|296.99|294.79|297.32|295.12|296.99|294.79|0
1644511580000|2022-02-10 16:46:20|296.83|294.63|295.05|292.85|296.83|294.63|295.05|292.85|0
1644511590000|2022-02-10 16:46:30|295.37|293.17|295.37|293.17|295.53|293.33|295.37|293.17|0
1644511600000|2022-02-10 16:46:40|295.53|293.33|295.21|293.01|295.53|293.33|295.21|293.01|0
1644511610000|2022-02-10 16:46:50|295.05|292.85|294.72|292.52|295.05|292.85|294.72|292.52|0
1644511620000|2022-02-10 16:47:00|294.56|292.36|294.89|292.69|295.05|292.85|294.56|292.36|0
1644511630000|2022-02-10 16:47:10|295.21|293.01|294.56|292.36|295.21|293.01|294.4|292.2|0
1644511640000|2022-02-10 16:47:20|294.24|292.04|294.4|292.2|294.4|292.2|293.92|291.72|0
1644511650000|2022-02-10 16:47:30|294.72|292.52|294.72|292.52|294.72|292.52|294.4|292.2|0
1644511660000|2022-02-10 16:47:40|294.56|292.36|294.08|291.88|294.56|292.36|294.08|291.88|0
1644511670000|2022-02-10 16:47:50|293.92|291.72|293.92|291.72|294.08|291.88|293.92|291.72|0
1644511680000|2022-02-10 16:48:00|293.75|291.55|293.75|291.55|293.75|291.55|293.43|291.23|0
1644511690000|2022-02-10 16:48:10|293.92|291.72|295.97|293.77|295.97|293.77|293.75|291.55|0
1644511700000|2022-02-10 16:48:20|293.29|291.09|293.13|290.93|293.29|291.09|293.13|290.93|0
1644511710000|2022-02-10 16:48:30|292.96|290.76|293.29|291.09|293.29|291.09|292.96|290.76|0
1644511720000|2022-02-10 16:48:40|293.05|290.85|293.45|291.25|293.45|291.25|293.05|290.85|0
1644511730000|2022-02-10 16:48:50|293.29|291.09|292.96|290.76|293.29|291.09|292.96|290.76|0
1644511740000|2022-02-10 16:49:00|293.13|290.93|293.77|291.57|293.77|291.57|292.96|290.76|0
1644511750000|2022-02-10 16:49:10|293.61|291.41|293.37|291.17|293.61|291.41|293.37|291.17|0
1644511760000|2022-02-10 16:49:20|293.13|290.93|292.96|290.76|293.29|291.09|292.96|290.76|0
1644511770000|2022-02-10 16:49:30|293.13|290.93|292.64|290.44|293.13|290.93|292.64|290.44|0
1644511780000|2022-02-10 16:49:40|292.8|290.6|293.13|290.93|293.13|290.93|292.8|290.6|0
1644511790000|2022-02-10 16:49:50|293.29|291.09|293.45|291.25|293.45|291.25|293.29|291.09|0
1644511800000|2022-02-10 16:50:00|293.61|291.41|293.61|291.41|293.61|291.41|293.61|291.41|0
1644511810000|2022-02-10 16:50:10|293.77|291.57|293.45|291.25|293.77|291.57|293.45|291.25|0
1644511820000|2022-02-10 16:50:20|293.29|291.09|293.61|291.41|293.61|291.41|293.29|291.09|0
1644511830000|2022-02-10 16:50:30|293.77|291.57|293.61|291.41|293.77|291.57|293.61|291.41|0
1644511840000|2022-02-10 16:50:40|293.77|291.57|293.77|291.57|294.1|291.9|293.77|291.57|0
1644511850000|2022-02-10 16:50:50|293.61|291.41|293.45|291.25|293.61|291.41|293.45|291.25|0
1644511860000|2022-02-10 16:51:00|293.61|291.41|294.26|292.06|294.26|292.06|293.61|291.41|0
1644511870000|2022-02-10 16:51:10|294.1|291.9|294.26|292.06|294.42|292.22|294.1|291.9|0
1644511880000|2022-02-10 16:51:20|294.1|291.9|294.26|292.06|294.26|292.06|294.1|291.9|0
1644511890000|2022-02-10 16:51:30|294.42|292.22|293.61|291.41|294.42|292.22|293.61|291.41|0
1644511900000|2022-02-10 16:51:40|293.77|291.57|293.61|291.41|293.77|291.57|293.61|291.41|0
1644511910000|2022-02-10 16:51:50|293.86|291.66|294.1|291.9|294.1|291.9|293.86|291.66|0
1644511920000|2022-02-10 16:52:00|293.93|291.73|293.93|291.73|294.1|291.9|293.93|291.73|0
1644511930000|2022-02-10 16:52:10|293.45|291.25|293.61|291.41|293.61|291.41|293.45|291.25|0
1644511940000|2022-02-10 16:52:20|293.77|291.57|293.29|291.09|293.77|291.57|293.29|291.09|0
1644511950000|2022-02-10 16:52:30|293.12|290.92|293.45|291.25|293.45|291.25|293.12|290.92|0
1644511960000|2022-02-10 16:52:40|293.12|290.92|293.61|291.41|293.61|291.41|293.12|290.92|0
1644511970000|2022-02-10 16:52:50|293.45|291.25|293.77|291.57|293.77|291.57|293.45|291.25|0
1644511980000|2022-02-10 16:53:00|292.8|290.6|292.48|290.28|292.8|290.6|292.48|290.28|0
1644511990000|2022-02-10 16:53:10|292.64|290.44|292.96|290.76|292.96|290.76|292.48|290.28|0
1644512000000|2022-02-10 16:53:20|292.64|290.44|292.96|290.76|292.96|290.76|292.48|290.28|0
1644512010000|2022-02-10 16:53:30|292.8|290.6|292.8|290.6|292.96|290.76|292.8|290.6|0
1644512020000|2022-02-10 16:53:40|292.96|290.76|293.12|290.92|293.12|290.92|292.72|290.52|0
1644512030000|2022-02-10 16:53:50|293.45|291.25|293.29|291.09|293.69|291.49|293.29|291.09|0
1644512040000|2022-02-10 16:54:00|293.12|290.92|293.61|291.41|293.77|291.57|293.12|290.92|0
1644512050000|2022-02-10 16:54:10|293.45|291.25|293.61|291.41|293.61|291.41|293.29|291.09|0
1644512060000|2022-02-10 16:54:20|293.77|291.57|293.93|291.73|293.93|291.73|293.77|291.57|0
1644512070000|2022-02-10 16:54:30|294.1|291.9|294.42|292.22|294.58|292.38|294.1|291.9|0
1644512080000|2022-02-10 16:54:40|294.1|291.9|294.42|292.22|294.42|292.22|294.1|291.9|0
1644512090000|2022-02-10 16:54:50|294.1|291.9|294.1|291.9|294.26|292.06|294.1|291.9|0
1644512100000|2022-02-10 16:55:00|294.26|292.06|294.1|291.9|294.34|292.14|293.93|291.73|0
1644512110000|2022-02-10 16:55:10|294.34|292.14|294.26|292.06|294.34|292.14|293.93|291.73|0
1644512120000|2022-02-10 16:55:20|293.93|291.73|293.29|291.09|294.1|291.9|293.29|291.09|0
1644512130000|2022-02-10 16:55:30|293.12|290.92|293.29|291.09|293.45|291.25|293.12|290.92|0
1644512140000|2022-02-10 16:55:40|292.96|290.76|292.64|290.44|292.96|290.76|292.64|290.44|0
1644512150000|2022-02-10 16:55:50|292.96|290.76|293.12|290.92|293.12|290.92|292.96|290.76|0
1644512160000|2022-02-10 16:56:00|293.05|290.85|292.48|290.28|293.05|290.85|292.48|290.28|0
1644512170000|2022-02-10 16:56:10|291.99|289.79|291.67|289.47|291.99|289.79|291.67|289.47|0
1644512180000|2022-02-10 16:56:20|291.51|289.31|291.35|289.15|291.51|289.31|291.02|288.82|0
1644512190000|2022-02-10 16:56:30|291.51|289.31|291.51|289.31|291.67|289.47|291.51|289.31|0
1644512200000|2022-02-10 16:56:40|291.75|289.55|291.99|289.79|291.99|289.79|291.75|289.55|0
1644512210000|2022-02-10 16:56:50|291.83|289.63|292.48|290.28|292.48|290.28|291.67|289.47|0
1644512220000|2022-02-10 16:57:00|293.12|290.92|292.96|290.76|293.12|290.92|292.64|290.44|0
1644512230000|2022-02-10 16:57:10|292.64|290.44|292.8|290.6|292.96|290.76|292.64|290.44|0
1644512240000|2022-02-10 16:57:20|292.48|290.28|291.99|289.79|292.48|290.28|291.51|289.31|0
1644512250000|2022-02-10 16:57:30|291.83|289.63|291.99|289.79|291.99|289.79|291.83|289.63|0
1644512260000|2022-02-10 16:57:40|292.15|289.95|292.48|290.28|292.48|290.28|292.15|289.95|0
1644512270000|2022-02-10 16:57:50|292.64|290.44|292.64|290.44|292.8|290.6|292.64|290.44|0
1644512280000|2022-02-10 16:58:00|292.48|290.28|292.15|289.95|292.48|290.28|292.15|289.95|0
1644512290000|2022-02-10 16:58:10|292.31|290.11|292.48|290.28|292.48|290.28|292.31|290.11|0
1644512300000|2022-02-10 16:58:20|292.31|290.11|292.48|290.28|292.64|290.44|292.31|290.11|0
1644512310000|2022-02-10 16:58:30|292.64|290.44|293.12|290.92|293.12|290.92|292.64|290.44|0
1644512320000|2022-02-10 16:58:40|293.28|291.08|293.12|290.92|293.28|291.08|293.04|290.84|0
1644512330000|2022-02-10 16:58:50|293.28|291.08|293.12|290.92|293.28|291.08|293.12|290.92|0
1644512340000|2022-02-10 16:59:00|292.96|290.76|292.64|290.44|292.96|290.76|292.31|290.11|0
1644512350000|2022-02-10 16:59:10|292.48|290.28|292.15|289.95|292.48|290.28|292.15|289.95|0
1644512360000|2022-02-10 16:59:20|292.31|290.11|291.67|289.47|292.31|290.11|291.67|289.47|0
1644512370000|2022-02-10 16:59:30|292.15|289.95|291.83|289.63|292.15|289.95|291.83|289.63|0
1644512380000|2022-02-10 16:59:40|291.51|289.31|291.83|289.63|291.83|289.63|291.51|289.31|0
1644512390000|2022-02-10 16:59:50|291.99|289.79|291.83|289.63|291.99|289.79|291.83|289.63|0
1644512400000|2022-02-10 17:00:00|291.67|289.47|291.99|289.79|291.99|289.79|291.51|289.31|0
1644512410000|2022-02-10 17:00:10|292.47|290.27|292.31|290.11|292.47|290.27|292.31|290.11|0
1644512420000|2022-02-10 17:00:20|292.64|290.44|293.12|290.92|293.12|290.92|292.64|290.44|0
1644512430000|2022-02-10 17:00:30|292.8|290.6|293.12|290.92|293.12|290.92|292.8|290.6|0
1644512440000|2022-02-10 17:00:40|292.8|290.6|292.8|290.6|292.96|290.76|292.8|290.6|0
1644512450000|2022-02-10 17:00:50|292.96|290.76|292.8|290.6|292.96|290.76|292.8|290.6|0
1644512460000|2022-02-10 17:01:00|292.96|290.76|293.44|291.24|293.44|291.24|292.96|290.76|0
1644512470000|2022-02-10 17:01:10|293.77|291.57|292.8|290.6|293.77|291.57|292.8|290.6|0
1644512480000|2022-02-10 17:01:20|292.96|290.76|292.96|290.76|293.12|290.92|292.8|290.6|0
1644512490000|2022-02-10 17:01:30|292.8|290.6|292.47|290.27|292.96|290.76|292.47|290.27|0
1644512500000|2022-02-10 17:01:40|292.64|290.44|292.31|290.11|292.64|290.44|292.15|289.95|0
1644512510000|2022-02-10 17:01:50|292.47|290.27|292.31|290.11|292.64|290.44|292.31|290.11|0
1644512520000|2022-02-10 17:02:00|292.15|289.95|292.64|290.44|292.64|290.44|292.15|289.95|0
1644512530000|2022-02-10 17:02:10|292.8|290.6|292.15|289.95|292.8|290.6|292.15|289.95|0
1644512540000|2022-02-10 17:02:20|292.31|290.11|292.31|290.11|292.31|290.11|292.31|290.11|0
1644512550000|2022-02-10 17:02:30|292.15|289.95|292.47|290.27|292.47|290.27|292.15|289.95|0
1644512560000|2022-02-10 17:02:40|292.64|290.44|292.96|290.76|292.96|290.76|292.64|290.44|0
1644512570000|2022-02-10 17:02:50|293.12|290.92|293.12|290.92|293.28|291.08|293.12|290.92|0
1644512580000|2022-02-10 17:03:00|293.28|291.08|294.09|291.89|294.09|291.89|293.28|291.08|0
1644512590000|2022-02-10 17:03:10|294.74|292.54|294.74|292.54|294.74|292.54|294.74|292.54|0
1644512600000|2022-02-10 17:03:20|294.58|292.38|294.74|292.54|294.74|292.54|294.58|292.38|0
1644512610000|2022-02-10 17:03:30|294.42|292.22|294.34|292.14|294.42|292.22|294.34|292.14|0
1644512620000|2022-02-10 17:03:40|294.25|292.05|293.77|291.57|294.25|292.05|293.77|291.57|0
1644512630000|2022-02-10 17:03:50|293.93|291.73|294.09|291.89|294.09|291.89|293.85|291.65|0
1644512640000|2022-02-10 17:04:00|293.93|291.73|294.25|292.05|294.25|292.05|293.93|291.73|0
1644512650000|2022-02-10 17:04:10|294.82|292.62|295.23|293.03|295.39|293.19|294.82|292.62|0
1644512660000|2022-02-10 17:04:20|295.55|293.35|295.39|293.19|295.96|293.76|295.39|293.19|0
1644512670000|2022-02-10 17:04:30|295.55|293.35|295.55|293.35|295.55|293.35|295.39|293.19|0
1644512680000|2022-02-10 17:04:40|295.39|293.19|295.71|293.51|295.88|293.68|295.39|293.19|0
1644512690000|2022-02-10 17:04:50|295.23|293.03|295.06|292.86|295.23|293.03|295.06|292.86|0
1644512700000|2022-02-10 17:05:00|294.9|292.7|295.39|293.19|295.39|293.19|294.58|292.38|0
1644512710000|2022-02-10 17:05:10|294.9|292.7|294.09|291.89|295.23|293.03|294.09|291.89|0
1644512720000|2022-02-10 17:05:20|294.17|291.97|293.77|291.57|294.17|291.97|293.77|291.57|0
1644512730000|2022-02-10 17:05:30|293.93|291.73|294.58|292.38|294.58|292.38|293.93|291.73|0
1644512740000|2022-02-10 17:05:40|294.74|292.54|294.25|292.05|294.74|292.54|294.25|292.05|0
1644512750000|2022-02-10 17:05:50|293.93|291.73|294.25|292.05|294.25|292.05|293.93|291.73|0
1644512760000|2022-02-10 17:06:00|294.41|292.21|294.74|292.54|294.9|292.7|294.41|292.21|0
1644512770000|2022-02-10 17:06:10|295.39|293.19|295.55|293.35|296.2|294|295.39|293.19|0
1644512780000|2022-02-10 17:06:20|295.71|293.51|295.55|293.35|295.71|293.51|295.23|293.03|0
1644512790000|2022-02-10 17:06:30|295.39|293.19|295.06|292.86|295.39|293.19|294.74|292.54|0
1644512800000|2022-02-10 17:06:40|295.23|293.03|295.23|293.03|295.23|293.03|295.06|292.86|0
1644512810000|2022-02-10 17:06:50|295.39|293.19|295.64|293.44|295.71|293.51|295.31|293.11|0
1644512820000|2022-02-10 17:07:00|295.39|293.19|294.9|292.7|295.39|293.19|294.9|292.7|0
1644512830000|2022-02-10 17:07:10|294.58|292.38|294.41|292.21|294.58|292.38|294.41|292.21|0
1644512840000|2022-02-10 17:07:20|294.25|292.05|294.09|291.89|294.25|292.05|294.09|291.89|0
1644512850000|2022-02-10 17:07:30|294.25|292.05|294.25|292.05|294.41|292.21|294.25|292.05|0
1644512860000|2022-02-10 17:07:40|294.58|292.38|294.41|292.21|294.74|292.54|294.41|292.21|0
1644512870000|2022-02-10 17:07:50|294.58|292.38|294.5|292.3|294.74|292.54|294.5|292.3|0
1644512880000|2022-02-10 17:08:00|294.25|292.05|294.09|291.89|294.25|292.05|294.09|291.89|0
1644512890000|2022-02-10 17:08:10|293.6|291.4|293.28|291.08|293.6|291.4|293.28|291.08|0
1644512900000|2022-02-10 17:08:20|293.44|291.24|293.44|291.24|293.44|291.24|293.44|291.24|0
1644512910000|2022-02-10 17:08:30|293.12|290.92|293.6|291.4|293.6|291.4|292.79|290.59|0
1644512920000|2022-02-10 17:08:40|293.76|291.56|293.53|291.33|293.76|291.56|293.53|291.33|0
1644512930000|2022-02-10 17:08:50|293.44|291.24|293.6|291.4|293.76|291.56|293.44|291.24|0
1644512940000|2022-02-10 17:09:00|293.44|291.24|293.76|291.56|293.76|291.56|293.44|291.24|0
1644512950000|2022-02-10 17:09:10|293.93|291.73|294.58|292.38|294.58|292.38|293.93|291.73|0
1644512960000|2022-02-10 17:09:20|294.09|291.89|294.25|292.05|294.41|292.21|294.09|291.89|0
1644512970000|2022-02-10 17:09:30|294.09|291.89|294.25|292.05|294.41|292.21|294.01|291.81|0
1644512980000|2022-02-10 17:09:40|294.74|292.54|294.41|292.21|295.06|292.86|294.41|292.21|0
1644512990000|2022-02-10 17:09:50|294.58|292.38|294.41|292.21|294.58|292.38|294.25|292.05|0
1644513000000|2022-02-10 17:10:00|294.66|292.46|294.25|292.05|294.66|292.46|294.25|292.05|0
1644513010000|2022-02-10 17:10:10|294.17|291.97|294.57|292.37|294.57|292.37|294.09|291.89|0
1644513020000|2022-02-10 17:10:20|293.93|291.73|293.76|291.56|293.93|291.73|293.76|291.56|0
1644513030000|2022-02-10 17:10:30|293.6|291.4|292.95|290.75|293.6|291.4|292.95|290.75|0
1644513040000|2022-02-10 17:10:40|292.79|290.59|292.63|290.43|292.79|290.59|292.47|290.27|0
1644513050000|2022-02-10 17:10:50|292.79|290.59|293.12|290.92|293.12|290.92|292.79|290.59|0
1644513060000|2022-02-10 17:11:00|293.44|291.24|292.79|290.59|293.44|291.24|292.79|290.59|0
1644513070000|2022-02-10 17:11:10|292.63|290.43|292.79|290.59|292.79|290.59|292.63|290.43|0
1644513080000|2022-02-10 17:11:20|293.12|290.92|293.12|290.92|293.12|290.92|293.04|290.84|0
1644513090000|2022-02-10 17:11:30|293.28|291.08|293.44|291.24|293.44|291.24|293.28|291.08|0
1644513100000|2022-02-10 17:11:40|293.28|291.08|293.93|291.73|293.93|291.73|293.28|291.08|0
1644513110000|2022-02-10 17:11:50|294.09|291.89|293.85|291.65|294.09|291.89|293.85|291.65|0
1644513120000|2022-02-10 17:12:00|293.93|291.73|293.28|291.08|293.93|291.73|293.12|290.92|0
1644513130000|2022-02-10 17:12:10|293.44|291.24|293.93|291.73|293.93|291.73|293.44|291.24|0
1644513140000|2022-02-10 17:12:20|293.76|291.56|293.28|291.08|293.76|291.56|293.28|291.08|0
1644513150000|2022-02-10 17:12:30|293.12|290.92|293.44|291.24|293.44|291.24|293.12|290.92|0
1644513160000|2022-02-10 17:12:40|293.6|291.4|294.09|291.89|294.09|291.89|293.6|291.4|0
1644513170000|2022-02-10 17:12:50|294.25|292.05|293.76|291.56|294.25|292.05|293.76|291.56|0
1644513180000|2022-02-10 17:13:00|293.6|291.4|293.76|291.56|293.76|291.56|293.6|291.4|0
1644513190000|2022-02-10 17:13:10|293.28|291.08|293.28|291.08|293.28|291.08|293.28|291.08|0
1644513200000|2022-02-10 17:13:20|293.12|290.92|294.25|292.05|294.25|292.05|293.12|290.92|0
1644513210000|2022-02-10 17:13:30|294.17|291.97|294.09|291.89|294.41|292.21|294.09|291.89|0
1644513220000|2022-02-10 17:13:40|293.92|291.72|294.09|291.89|294.25|292.05|293.92|291.72|0
1644513230000|2022-02-10 17:13:50|293.92|291.72|293.44|291.24|293.92|291.72|293.44|291.24|0
1644513240000|2022-02-10 17:14:00|293.28|291.08|292.95|290.75|293.28|291.08|292.79|290.59|0
1644513250000|2022-02-10 17:14:10|293.28|291.08|293.36|291.16|293.36|291.16|293.11|290.91|0
1644513260000|2022-02-10 17:14:20|293.11|290.91|293.6|291.4|293.76|291.56|293.11|290.91|0
1644513270000|2022-02-10 17:14:30|293.76|291.56|293.28|291.08|293.76|291.56|293.28|291.08|0
1644513280000|2022-02-10 17:14:40|293.44|291.24|293.44|291.24|293.44|291.24|293.44|291.24|0
1644513290000|2022-02-10 17:14:50|293.6|291.4|293.44|291.24|293.6|291.4|293.36|291.16|0
1644513300000|2022-02-10 17:15:00|293.6|291.4|294.41|292.21|294.41|292.21|293.52|291.32|0
1644513310000|2022-02-10 17:15:10|294.09|291.89|294.73|292.53|294.73|292.53|294.09|291.89|0
1644513320000|2022-02-10 17:15:20|294.9|292.7|294.9|292.7|294.9|292.7|294.57|292.37|0
1644513330000|2022-02-10 17:15:30|294.73|292.53|294.09|291.89|294.73|292.53|294.09|291.89|0
1644513340000|2022-02-10 17:15:40|294.41|292.21|293.92|291.72|294.41|292.21|293.92|291.72|0
1644513350000|2022-02-10 17:15:50|293.76|291.56|293.6|291.4|294.09|291.89|293.6|291.4|0
1644513360000|2022-02-10 17:16:00|293.44|291.24|293.92|291.72|293.92|291.72|293.44|291.24|0
1644513370000|2022-02-10 17:16:10|294.17|291.97|294.73|292.53|294.73|292.53|294.17|291.97|0
1644513380000|2022-02-10 17:16:20|294.9|292.7|295.06|292.86|295.22|293.02|294.9|292.7|0
1644513390000|2022-02-10 17:16:30|295.38|293.18|295.87|293.67|295.87|293.67|295.22|293.02|0
1644513400000|2022-02-10 17:16:40|295.55|293.35|295.38|293.18|295.71|293.51|295.38|293.18|0
1644513410000|2022-02-10 17:16:50|295.55|293.35|295.38|293.18|295.55|293.35|295.22|293.02|0
1644513420000|2022-02-10 17:17:00|295.22|293.02|294.9|292.7|295.22|293.02|294.9|292.7|0
1644513430000|2022-02-10 17:17:10|294.57|292.37|294.41|292.21|294.73|292.53|294.25|292.05|0
1644513440000|2022-02-10 17:17:20|294.25|292.05|294.25|292.05|294.41|292.21|293.92|291.72|0
1644513450000|2022-02-10 17:17:30|294.41|292.21|294.41|292.21|294.41|292.21|294.25|292.05|0
1644513460000|2022-02-10 17:17:40|293.92|291.72|293.76|291.56|293.92|291.72|293.76|291.56|0
1644513470000|2022-02-10 17:17:50|293.92|291.72|293.92|291.72|294.08|291.88|293.92|291.72|0
1644513480000|2022-02-10 17:18:00|293.44|291.24|292.95|290.75|293.44|291.24|292.95|290.75|0
1644513490000|2022-02-10 17:18:10|292.79|290.59|292.95|290.75|292.95|290.75|292.47|290.27|0
1644513500000|2022-02-10 17:18:20|292.79|290.59|293.04|290.84|293.04|290.84|292.79|290.59|0
1644513510000|2022-02-10 17:18:30|292.95|290.75|292.47|290.27|292.95|290.75|292.47|290.27|0
1644513520000|2022-02-10 17:18:40|292.3|290.1|292.47|290.27|292.63|290.43|292.3|290.1|0
1644513530000|2022-02-10 17:18:50|292.3|290.1|292.14|289.94|292.3|290.1|291.98|289.78|0
1644513540000|2022-02-10 17:19:00|292.07|289.87|291.82|289.62|292.07|289.87|291.82|289.62|0
1644513550000|2022-02-10 17:19:10|291.98|289.78|291.98|289.78|291.98|289.78|291.82|289.62|0
1644513560000|2022-02-10 17:19:20|291.18|288.98|291.5|289.3|291.5|289.3|291.18|288.98|0
1644513570000|2022-02-10 17:19:30|291.82|289.62|292.14|289.94|292.23|290.03|291.82|289.62|0
1644513580000|2022-02-10 17:19:40|291.98|289.78|292.3|290.1|292.47|290.27|291.98|289.78|0
1644513590000|2022-02-10 17:19:50|292.47|290.27|292.3|290.1|292.47|290.27|292.14|289.94|0
1644513600000|2022-02-10 17:20:00|292.47|290.27|292.47|290.27|292.79|290.59|292.47|290.27|0
1644513610000|2022-02-10 17:20:10|292.63|290.43|292.14|289.94|292.63|290.43|291.98|289.78|0
1644513620000|2022-02-10 17:20:20|292.3|290.1|292.63|290.43|292.79|290.59|292.3|290.1|0
1644513630000|2022-02-10 17:20:30|292.47|290.27|292.14|289.94|292.47|290.27|292.14|289.94|0
1644513640000|2022-02-10 17:20:40|292.3|290.1|292.06|289.86|292.3|290.1|291.82|289.62|0
1644513650000|2022-02-10 17:20:50|291.82|289.62|291.5|289.3|291.82|289.62|291.5|289.3|0
1644513660000|2022-02-10 17:21:00|291.66|289.46|292.47|290.27|292.47|290.27|291.66|289.46|0
1644513670000|2022-02-10 17:21:10|292.3|290.1|292.47|290.27|292.79|290.59|292.3|290.1|0
1644513680000|2022-02-10 17:21:20|292.3|290.1|292.14|289.94|292.3|290.1|292.14|289.94|0
1644513690000|2022-02-10 17:21:30|291.98|289.78|292.14|289.94|292.14|289.94|291.98|289.78|0
1644513700000|2022-02-10 17:21:40|291.98|289.78|292.14|289.94|292.3|290.1|291.98|289.78|0
1644513710000|2022-02-10 17:21:50|291.98|289.78|291.82|289.62|292.14|289.94|291.82|289.62|0
1644513720000|2022-02-10 17:22:00|291.98|289.78|291.66|289.46|291.98|289.78|291.5|289.3|0
1644513730000|2022-02-10 17:22:10|291.98|289.78|291.82|289.62|292.14|289.94|291.82|289.62|0
1644513740000|2022-02-10 17:22:20|291.5|289.3|291.17|288.97|291.5|289.3|291.17|288.97|0
1644513750000|2022-02-10 17:22:30|291.01|288.81|291.01|288.81|291.01|288.81|291.01|288.81|0
1644513760000|2022-02-10 17:22:40|291.17|288.97|291.17|288.97|291.33|289.13|291.17|288.97|0
1644513770000|2022-02-10 17:22:50|291.01|288.81|291.01|288.81|291.01|288.81|290.85|288.65|0
1644513780000|2022-02-10 17:23:00|290.37|288.17|290.69|288.49|290.69|288.49|290.37|288.17|0
1644513790000|2022-02-10 17:23:10|290.53|288.33|291.01|288.81|291.01|288.81|290.53|288.33|0
1644513800000|2022-02-10 17:23:20|291.17|288.97|291.17|288.97|291.17|288.97|291.01|288.81|0
1644513810000|2022-02-10 17:23:30|291.01|288.81|291.01|288.81|291.01|288.81|290.85|288.65|0
1644513820000|2022-02-10 17:23:40|291.17|288.97|291.17|288.97|291.17|288.97|291.17|288.97|0
1644513830000|2022-02-10 17:23:50|291.33|289.13|290.85|288.65|291.33|289.13|290.85|288.65|0
1644513840000|2022-02-10 17:24:00|290.69|288.49|290.53|288.33|290.69|288.49|290.37|288.17|0
1644513850000|2022-02-10 17:24:10|290.85|288.65|290.85|288.65|290.85|288.65|290.69|288.49|0
1644513860000|2022-02-10 17:24:20|290.69|288.49|291.17|288.97|291.17|288.97|290.69|288.49|0
1644513870000|2022-02-10 17:24:30|291.66|289.46|291.66|289.46|291.98|289.78|291.66|289.46|0
1644513880000|2022-02-10 17:24:40|291.82|289.62|291.9|289.7|291.9|289.7|291.5|289.3|0
1644513890000|2022-02-10 17:24:50|291.82|289.62|291.82|289.62|291.82|289.62|291.66|289.46|0
1644513900000|2022-02-10 17:25:00|291.98|289.78|291.82|289.62|291.98|289.78|291.66|289.46|0
1644513910000|2022-02-10 17:25:10|291.66|289.46|291.82|289.62|291.82|289.62|291.66|289.46|0
1644513920000|2022-02-10 17:25:20|291.98|289.78|291.82|289.62|292.14|289.94|291.82|289.62|0
1644513930000|2022-02-10 17:25:30|291.66|289.46|291.42|289.22|291.66|289.46|291.17|288.97|0
1644513940000|2022-02-10 17:25:40|291.17|288.97|291.49|289.29|291.49|289.29|291.17|288.97|0
1644513950000|2022-02-10 17:25:50|291.82|289.62|292.3|290.1|292.3|290.1|291.82|289.62|0
1644513960000|2022-02-10 17:26:00|292.14|289.94|292.46|290.26|292.62|290.42|291.98|289.78|0
1644513970000|2022-02-10 17:26:10|292.3|290.1|292.46|290.26|292.46|290.26|292.3|290.1|0
1644513980000|2022-02-10 17:26:20|292.3|290.1|292.46|290.26|292.46|290.26|292.3|290.1|0
1644513990000|2022-02-10 17:26:30|292.3|290.1|291.98|289.78|292.3|290.1|291.98|289.78|0
1644514000000|2022-02-10 17:26:40|292.14|289.94|292.3|290.1|292.3|290.1|291.98|289.78|0
1644514010000|2022-02-10 17:26:50|292.14|289.94|291.9|289.7|292.14|289.94|291.9|289.7|0
1644514020000|2022-02-10 17:27:00|291.98|289.78|291.98|289.78|291.98|289.78|291.66|289.46|0
1644514030000|2022-02-10 17:27:10|292.3|290.1|291.98|289.78|292.3|290.1|291.98|289.78|0
1644514040000|2022-02-10 17:27:20|292.14|289.94|292.46|290.26|292.46|290.26|292.14|289.94|0
1644514050000|2022-02-10 17:27:30|292.14|289.94|291.98|289.78|292.3|290.1|291.98|289.78|0
1644514060000|2022-02-10 17:27:40|292.14|289.94|291.98|289.78|292.14|289.94|291.98|289.78|0
1644514070000|2022-02-10 17:27:50|292.14|289.94|292.3|290.1|292.3|290.1|292.14|289.94|0
1644514080000|2022-02-10 17:28:00|291.98|289.78|291.98|289.78|291.98|289.78|291.82|289.62|0
1644514090000|2022-02-10 17:28:10|292.14|289.94|292.14|289.94|292.3|290.1|292.14|289.94|0
1644514100000|2022-02-10 17:28:20|292.22|290.02|291.82|289.62|292.22|290.02|291.82|289.62|0
1644514110000|2022-02-10 17:28:30|291.74|289.54|291.82|289.62|291.82|289.62|291.74|289.54|0
1644514130000|2022-02-10 17:28:50|291.65|289.45|291.82|289.62|291.82|289.62|291.65|289.45|0
1644514140000|2022-02-10 17:29:00|291.58|289.38|291.98|289.78|291.98|289.78|291.58|289.38|0
1644514150000|2022-02-10 17:29:10|291.9|289.7|291.82|289.62|291.9|289.7|291.82|289.62|0
1644514160000|2022-02-10 17:29:20|292.22|290.02|292.14|289.94|292.3|290.1|292.14|289.94|0
1644514170000|2022-02-10 17:29:30|292.22|290.02|291.98|289.78|292.22|290.02|291.98|289.78|0
1644514180000|2022-02-10 17:29:40|292.14|289.94|292.14|289.94|292.3|290.1|292.14|289.94|0
1644514190000|2022-02-10 17:29:50|292.3|290.1|292.3|290.1|292.3|290.1|292.22|290.02|0
1644514200000|2022-02-10 17:30:00|292.14|289.94|291.98|289.78|292.14|289.94|291.82|289.62|0
1644514210000|2022-02-10 17:30:10|291.82|289.62|291.65|289.45|291.82|289.62|291.49|289.29|0
1644514220000|2022-02-10 17:30:20|291.98|289.78|291.49|289.29|291.98|289.78|291.49|289.29|0
1644514230000|2022-02-10 17:30:30|290.69|288.49|290.37|288.17|290.69|288.49|290.2|288|0
1644514240000|2022-02-10 17:30:40|290.36|288.16|290.85|288.65|290.85|288.65|290.2|288|0
1644514250000|2022-02-10 17:30:50|290.69|288.49|290.53|288.33|290.69|288.49|290.53|288.33|0
1644514260000|2022-02-10 17:31:00|290.2|288|289.88|287.68|290.2|288|289.88|287.68|0
1644514270000|2022-02-10 17:31:10|290.04|287.84|290.36|288.16|290.36|288.16|290.04|287.84|0
1644514280000|2022-02-10 17:31:20|290.53|288.33|291.01|288.81|291.01|288.81|290.36|288.16|0
1644514290000|2022-02-10 17:31:30|290.69|288.49|291.01|288.81|291.17|288.97|290.69|288.49|0
1644514300000|2022-02-10 17:31:40|290.85|288.65|290.53|288.33|290.85|288.65|290.53|288.33|0
1644514310000|2022-02-10 17:31:50|290.69|288.49|291.01|288.81|291.01|288.81|290.53|288.33|0
1644514320000|2022-02-10 17:32:00|291.49|289.29|291.49|289.29|291.49|289.29|291.33|289.13|0
1644514330000|2022-02-10 17:32:10|291.81|289.61|292.46|290.26|292.46|290.26|291.81|289.61|0
1644514340000|2022-02-10 17:32:20|291.98|289.78|292.78|290.58|292.78|290.58|291.98|289.78|0
1644514350000|2022-02-10 17:32:30|292.62|290.42|292.78|290.58|292.78|290.58|292.54|290.34|0
1644514360000|2022-02-10 17:32:40|292.94|290.74|292.78|290.58|292.94|290.74|292.78|290.58|0
1644514370000|2022-02-10 17:32:50|292.62|290.42|292.78|290.58|292.78|290.58|292.62|290.42|0
1644514380000|2022-02-10 17:33:00|292.62|290.42|293.27|291.07|293.27|291.07|292.62|290.42|0
1644514390000|2022-02-10 17:33:10|293.11|290.91|293.75|291.55|293.75|291.55|292.94|290.74|0
1644514400000|2022-02-10 17:33:20|293.59|291.39|293.43|291.23|293.59|291.39|293.43|291.23|0
1644514410000|2022-02-10 17:33:30|293.51|291.31|293.68|291.48|293.75|291.55|293.51|291.31|0
1644514420000|2022-02-10 17:33:40|293.75|291.55|293.92|291.72|293.92|291.72|293.59|291.39|0
1644514430000|2022-02-10 17:33:50|294.08|291.88|295.38|293.18|295.38|293.18|294.08|291.88|0
1644514440000|2022-02-10 17:34:00|295.21|293.01|295.38|293.18|295.38|293.18|295.21|293.01|0
1644514450000|2022-02-10 17:34:10|295.21|293.01|295.7|293.5|295.7|293.5|295.21|293.01|0
1644514460000|2022-02-10 17:34:20|295.38|293.18|295.46|293.26|295.46|293.26|295.38|293.18|0
1644514470000|2022-02-10 17:34:30|295.54|293.34|296.19|293.99|296.19|293.99|295.54|293.34|0
1644514480000|2022-02-10 17:34:40|296.51|294.31|296.35|294.15|296.51|294.31|296.35|294.15|0
1644514490000|2022-02-10 17:34:50|296.19|293.99|296.03|293.83|296.19|293.99|295.86|293.66|0
1644514500000|2022-02-10 17:35:00|295.7|293.5|295.05|292.85|295.7|293.5|295.05|292.85|0
1644514510000|2022-02-10 17:35:10|295.21|293.01|294.56|292.36|295.21|293.01|294.56|292.36|0
1644514520000|2022-02-10 17:35:20|294.4|292.2|294.56|292.36|294.65|292.45|294.4|292.2|0
1644514530000|2022-02-10 17:35:30|294.4|292.2|294.24|292.04|294.4|292.2|294.24|292.04|0
1644514540000|2022-02-10 17:35:40|294.4|292.2|294.24|292.04|294.4|292.2|294.24|292.04|0
1644514550000|2022-02-10 17:35:50|294.08|291.88|294.08|291.88|294.24|292.04|294.08|291.88|0
1644514560000|2022-02-10 17:36:00|293.91|291.71|293.75|291.55|293.91|291.71|293.59|291.39|0
1644514570000|2022-02-10 17:36:10|293.59|291.39|293.91|291.71|294.08|291.88|293.59|291.39|0
1644514580000|2022-02-10 17:36:20|294.08|291.88|294.08|291.88|294.24|292.04|294.08|291.88|0
1644514590000|2022-02-10 17:36:30|294.4|292.2|294.56|292.36|294.73|292.53|294.4|292.2|0
1644514600000|2022-02-10 17:36:40|294.73|292.53|294.56|292.36|294.73|292.53|294.56|292.36|0
1644514610000|2022-02-10 17:36:50|294.65|292.45|294.56|292.36|294.65|292.45|294.56|292.36|0
1644514620000|2022-02-10 17:37:00|294.24|292.04|294.24|292.04|294.24|292.04|294.08|291.88|0
1644514630000|2022-02-10 17:37:10|294.56|292.36|294.72|292.52|294.89|292.69|294.56|292.36|0
1644514640000|2022-02-10 17:37:20|294.4|292.2|294.24|292.04|294.4|292.2|294.24|292.04|0
1644514650000|2022-02-10 17:37:30|294.08|291.88|294.24|292.04|294.24|292.04|294.08|291.88|0
1644514660000|2022-02-10 17:37:40|294.08|291.88|294.08|291.88|294.08|291.88|294.08|291.88|0
1644514670000|2022-02-10 17:37:50|294|291.8|294.24|292.04|294.24|292.04|293.91|291.71|0
1644514680000|2022-02-10 17:38:00|294.08|291.88|293.75|291.55|294.24|292.04|293.75|291.55|0
1644514690000|2022-02-10 17:38:10|293.91|291.71|293.59|291.39|293.91|291.71|293.43|291.23|0
1644514700000|2022-02-10 17:38:20|293.75|291.55|293.27|291.07|293.75|291.55|293.27|291.07|0
1644514710000|2022-02-10 17:38:30|292.94|290.74|293.1|290.9|293.1|290.9|292.94|290.74|0
1644514720000|2022-02-10 17:38:40|292.94|290.74|292.94|290.74|292.94|290.74|292.78|290.58|0
1644514730000|2022-02-10 17:38:50|292.78|290.58|293.1|290.9|293.27|291.07|292.78|290.58|0
1644514740000|2022-02-10 17:39:00|293.27|291.07|292.62|290.42|293.27|291.07|292.62|290.42|0
1644514750000|2022-02-10 17:39:10|292.3|290.1|292.78|290.58|292.78|290.58|292.3|290.1|0
1644514770000|2022-02-10 17:39:30|292.62|290.42|292.3|290.1|292.62|290.42|292.3|290.1|0
1644514780000|2022-02-10 17:39:40|292.46|290.26|292.46|290.26|292.62|290.42|292.46|290.26|0
1644514790000|2022-02-10 17:39:50|292.62|290.42|292.62|290.42|292.62|290.42|292.46|290.26|0
1644514800000|2022-02-10 17:40:00|292.78|290.58|293.1|290.9|293.1|290.9|292.62|290.42|0
1644514810000|2022-02-10 17:40:10|292.94|290.74|293.1|290.9|293.1|290.9|292.94|290.74|0
1644514820000|2022-02-10 17:40:20|292.62|290.42|292.62|290.42|292.62|290.42|292.62|290.42|0
1644514830000|2022-02-10 17:40:30|292.46|290.26|292.06|289.86|292.62|290.42|292.06|289.86|0
1644514840000|2022-02-10 17:40:40|291.97|289.77|292.13|289.93|292.13|289.93|291.81|289.61|0
1644514850000|2022-02-10 17:40:50|291.97|289.77|291.81|289.61|292.29|290.09|291.81|289.61|0
1644514860000|2022-02-10 17:41:00|291.97|289.77|291.97|289.77|291.97|289.77|291.81|289.61|0
1644514870000|2022-02-10 17:41:10|291.81|289.61|292.46|290.26|292.46|290.26|291.81|289.61|0
1644514880000|2022-02-10 17:41:20|292.29|290.09|292.29|290.09|292.29|290.09|292.29|290.09|0
1644514890000|2022-02-10 17:41:30|291.97|289.77|292.13|289.93|292.13|289.93|291.81|289.61|0
1644514900000|2022-02-10 17:41:40|291.97|289.77|292.13|289.93|292.13|289.93|291.97|289.77|0
1644514910000|2022-02-10 17:41:50|291.97|289.77|292.22|290.02|292.22|290.02|291.97|289.77|0
1644514920000|2022-02-10 17:42:00|292.46|290.26|292.22|290.02|292.46|290.26|292.22|290.02|0
1644514930000|2022-02-10 17:42:10|292.13|289.93|292.29|290.09|292.62|290.42|292.13|289.93|0
1644514940000|2022-02-10 17:42:20|292.46|290.26|291.97|289.77|292.46|290.26|291.97|289.77|0
1644514950000|2022-02-10 17:42:30|292.13|289.93|291.97|289.77|292.13|289.93|291.97|289.77|0
1644514960000|2022-02-10 17:42:40|291.81|289.61|292.13|289.93|292.13|289.93|291.81|289.61|0
1644514970000|2022-02-10 17:42:50|291.97|289.77|292.13|289.93|292.13|289.93|291.97|289.77|0
1644514980000|2022-02-10 17:43:00|291.97|289.77|292.46|290.26|292.46|290.26|291.97|289.77|0
1644514990000|2022-02-10 17:43:10|292.29|290.09|292.29|290.09|292.29|290.09|292.29|290.09|0
1644515000000|2022-02-10 17:43:20|292.13|289.93|292.13|289.93|292.13|289.93|292.13|289.93|0
1644515010000|2022-02-10 17:43:30|292.29|290.09|292.29|290.09|292.29|290.09|292.13|289.93|0
1644515020000|2022-02-10 17:43:40|292.13|289.93|292.78|290.58|292.78|290.58|292.13|289.93|0
1644515030000|2022-02-10 17:43:50|292.62|290.42|292.94|290.74|292.94|290.74|292.62|290.42|0
1644515040000|2022-02-10 17:44:00|292.78|290.58|293.43|291.23|293.59|291.39|292.62|290.42|0
1644515050000|2022-02-10 17:44:10|293.59|291.39|293.59|291.39|293.59|291.39|293.43|291.23|0
1644515060000|2022-02-10 17:44:20|294.24|292.04|294.56|292.36|294.56|292.36|294.07|291.87|0
1644515070000|2022-02-10 17:44:30|294.4|292.2|293.42|291.22|294.4|292.2|293.42|291.22|0
1644515080000|2022-02-10 17:44:40|293.26|291.06|293.42|291.22|293.42|291.22|293.26|291.06|0
1644515090000|2022-02-10 17:44:50|293.59|291.39|293.59|291.39|293.59|291.39|293.42|291.22|0
1644515100000|2022-02-10 17:45:00|293.26|291.06|297.81|295.61|297.81|295.61|292.78|290.58|0
1644515110000|2022-02-10 17:45:10|297.98|295.78|298.63|296.43|298.63|296.43|297.98|295.78|0
1644515120000|2022-02-10 17:45:20|298.96|296.76|299.29|297.09|299.29|297.09|298.96|296.76|0
1644515130000|2022-02-10 17:45:30|302.74|300.54|303.4|301.2|303.4|301.2|302.74|300.54|0
1644515140000|2022-02-10 17:45:40|304.72|302.52|304.72|302.52|304.72|302.52|304.72|302.52|0
1644515150000|2022-02-10 17:45:50|303.15|300.95|305.71|303.51|305.71|303.51|303.15|300.95|0
1644515160000|2022-02-10 17:46:00|305.55|303.35|305.55|303.35|305.71|303.51|304.72|302.52|0
1644515170000|2022-02-10 17:46:10|304.55|302.35|303.4|301.2|304.55|302.35|303.4|301.2|0
1644515180000|2022-02-10 17:46:20|303.23|301.03|303.73|301.53|303.73|301.53|303.23|301.03|0
1644515190000|2022-02-10 17:46:30|304.88|302.68|304.39|302.19|305.05|302.85|304.39|302.19|0
1644515200000|2022-02-10 17:46:40|304.88|302.68|306.54|304.34|306.54|304.34|304.55|302.35|0
1644515210000|2022-02-10 17:46:50|306.21|304.01|306.38|304.18|306.71|304.51|306.21|304.01|0
1644515220000|2022-02-10 17:47:00|306.21|304.01|306.38|304.18|306.38|304.18|306.21|304.01|0
1644515230000|2022-02-10 17:47:10|306.21|304.01|306.87|304.67|306.87|304.67|306.21|304.01|0
1644515330000|2022-02-10 17:48:50|312.38|310.18|312.22|310.02|312.38|310.18|312.22|310.02|0
1644515340000|2022-02-10 17:49:00|312.38|310.18|312.38|310.18|312.38|310.18|312.38|310.18|0
1644515350000|2022-02-10 17:49:10|313.9|311.7|310.37|308.17|313.9|311.7|310.37|308.17|0
1644515360000|2022-02-10 17:49:20|310.54|308.34|309.87|307.67|310.54|308.34|309.87|307.67|0
1644515370000|2022-02-10 17:49:30|310.37|308.17|308.87|306.67|310.37|308.17|308.87|306.67|0
1644515380000|2022-02-10 17:49:40|308.2|306|308.87|306.67|308.87|306.67|307.21|305.01|0
1644515390000|2022-02-10 17:49:50|308.37|306.17|307.7|305.5|308.37|306.17|307.54|305.34|0
1644515400000|2022-02-10 17:50:00|308.37|306.17|308.54|306.34|309.2|307|308.37|306.17|0
1644515410000|2022-02-10 17:50:10|308.2|306|309.37|307.17|309.7|307.5|308.2|306|0
1644515420000|2022-02-10 17:50:20|310.04|307.84|311.38|309.18|311.38|309.18|309.87|307.67|0
1644515430000|2022-02-10 17:50:30|309.96|307.76|311.21|309.01|311.21|309.01|309.96|307.76|0
1644515440000|2022-02-10 17:50:40|311.55|309.35|309.87|307.67|311.55|309.35|309.87|307.67|0
1644515450000|2022-02-10 17:50:50|310.21|308.01|310.37|308.17|310.37|308.17|310.21|308.01|0
1644515460000|2022-02-10 17:51:00|310.04|307.84|312.05|309.85|312.05|309.85|310.04|307.84|0
1644515470000|2022-02-10 17:51:10|312.22|310.02|311.38|309.18|312.22|310.02|311.38|309.18|0
1644515480000|2022-02-10 17:51:20|312.05|309.85|311.38|309.18|312.05|309.85|311.38|309.18|0
1644515490000|2022-02-10 17:51:30|311.21|309.01|311.88|309.68|312.05|309.85|311.21|309.01|0
1644515500000|2022-02-10 17:51:40|312.89|310.69|314.06|311.86|314.06|311.86|312.89|310.69|0
1644515510000|2022-02-10 17:51:50|313.22|311.02|313.06|310.86|313.73|311.53|313.06|310.86|0
1644515520000|2022-02-10 17:52:00|312.72|310.52|313.39|311.19|314.06|311.86|312.72|310.52|0
1644515530000|2022-02-10 17:52:10|313.73|311.53|312.55|310.35|314.23|312.03|312.55|310.35|0
1644515540000|2022-02-10 17:52:20|313.06|310.86|314.06|311.86|314.57|312.37|313.06|310.86|0
1644515550000|2022-02-10 17:52:30|313.9|311.7|313.22|311.02|313.9|311.7|312.38|310.18|0
1644515560000|2022-02-10 17:52:40|312.55|310.35|311.21|309.01|312.55|310.35|311.21|309.01|0
1644515570000|2022-02-10 17:52:50|311.54|309.34|311.63|309.43|311.63|309.43|310.37|308.17|0
1644515580000|2022-02-10 17:53:00|311.54|309.34|310.37|308.17|311.54|309.34|310.37|308.17|0
1644515590000|2022-02-10 17:53:10|310.87|308.67|310.04|307.84|310.87|308.67|310.04|307.84|0
1644515600000|2022-02-10 17:53:20|309.62|307.42|310.12|307.92|310.37|308.17|309.62|307.42|0
1644515610000|2022-02-10 17:53:30|310.2|308|310.87|308.67|310.87|308.67|310.2|308|0
1644515620000|2022-02-10 17:53:40|311.38|309.18|311.21|309.01|311.71|309.51|311.21|309.01|0
1644515630000|2022-02-10 17:53:50|311.04|308.84|311.54|309.34|311.54|309.34|311.04|308.84|0
1644515640000|2022-02-10 17:54:00|311.63|309.43|310.04|307.84|311.63|309.43|310.04|307.84|0
1644515650000|2022-02-10 17:54:10|310.37|308.17|309.2|307|310.37|308.17|309.04|306.84|0
1644515660000|2022-02-10 17:54:20|305.94|303.74|306.1|303.9|306.1|303.9|305.6|303.4|0
1644515670000|2022-02-10 17:54:30|305.77|303.57|307.2|305|307.2|305|305.77|303.57|0
1644515680000|2022-02-10 17:54:40|306.37|304.17|306.7|304.5|306.7|304.5|305.87|303.67|0
1644515690000|2022-02-10 17:54:50|306.37|304.17|307.2|305|307.2|305|306.37|304.17|0
1644515700000|2022-02-10 17:55:00|308.04|305.84|309.51|307.31|309.51|307.31|307.7|305.5|0
1644515710000|2022-02-10 17:55:10|309.17|306.97|309.09|306.89|309.68|307.48|309.01|306.81|0
1644515720000|2022-02-10 17:55:20|309.26|307.06|309.68|307.48|309.84|307.64|309.26|307.06|0
1644515730000|2022-02-10 17:55:30|309.51|307.31|309.34|307.14|309.51|307.31|309.17|306.97|0
1644515740000|2022-02-10 17:55:40|309.17|306.97|309.84|307.64|309.84|307.64|309.01|306.81|0
1644515750000|2022-02-10 17:55:50|309.51|307.31|310.18|307.98|310.18|307.98|309.51|307.31|0
1644515760000|2022-02-10 17:56:00|309.68|307.48|310.85|308.65|311.18|308.98|309.68|307.48|0
1644515770000|2022-02-10 17:56:10|310.18|307.98|309.68|307.48|310.18|307.98|309.68|307.48|0
1644515780000|2022-02-10 17:56:20|309.84|307.64|310.18|307.98|310.34|308.14|309.84|307.64|0
1644515790000|2022-02-10 17:56:30|310.85|308.65|311.01|308.81|311.18|308.98|310.68|308.48|0
1644515800000|2022-02-10 17:56:40|310.85|308.65|310.34|308.14|311.01|308.81|310.34|308.14|0
1644515810000|2022-02-10 17:56:50|310.68|308.48|309.84|307.64|310.68|308.48|309.84|307.64|0
1644515820000|2022-02-10 17:57:00|310.18|307.98|310.68|308.48|310.85|308.65|309.84|307.64|0
1644515830000|2022-02-10 17:57:10|310.51|308.31|308.51|306.31|310.51|308.31|308.51|306.31|0
1644515840000|2022-02-10 17:57:20|308.17|305.97|309.15|306.95|309.15|306.95|308.17|305.97|0
1644515850000|2022-02-10 17:57:30|309.48|307.28|309.15|306.95|309.64|307.44|308.98|306.78|0
1644515860000|2022-02-10 17:57:40|309.31|307.11|309.31|307.11|309.31|307.11|309.31|307.11|0
1644515870000|2022-02-10 17:57:50|309.23|307.03|307.98|305.78|309.48|307.28|307.98|305.78|0
1644515880000|2022-02-10 17:58:00|308.15|305.95|308.48|306.28|308.48|306.28|308.15|305.95|0
1644515890000|2022-02-10 17:58:10|308.65|306.45|308.07|305.87|308.98|306.78|308.07|305.87|0
1644515900000|2022-02-10 17:58:20|308.48|306.28|308.31|306.11|308.48|306.28|307.98|305.78|0
1644515910000|2022-02-10 17:58:30|306.65|304.45|306.32|304.12|306.65|304.45|305.66|303.46|0
1644515920000|2022-02-10 17:58:40|306.82|304.62|307.07|304.87|307.15|304.95|306.82|304.62|0
1644515930000|2022-02-10 17:58:50|306.24|304.04|306.32|304.12|306.32|304.12|306.24|304.04|0
1644515940000|2022-02-10 17:59:00|306.65|304.45|307.32|305.12|307.65|305.45|306.65|304.45|0
1644515950000|2022-02-10 17:59:10|307.81|305.61|308.15|305.95|308.15|305.95|307.65|305.45|0
1644515960000|2022-02-10 17:59:20|307.98|305.78|308.31|306.11|308.65|306.45|307.98|305.78|0
1644515970000|2022-02-10 17:59:30|308.15|305.95|308.31|306.11|308.31|306.11|307.98|305.78|0
1644515980000|2022-02-10 17:59:40|308.48|306.28|308.98|306.78|308.98|306.78|308.48|306.28|0
1644515990000|2022-02-10 17:59:50|309.73|307.53|308.98|306.78|309.73|307.53|308.65|306.45|0
1644516000000|2022-02-10 18:00:00|309.64|307.44|309.48|307.28|309.64|307.44|309.06|306.86|0
1644516010000|2022-02-10 18:00:10|308.98|306.78|308.98|306.78|308.98|306.78|308.98|306.78|0
1644516020000|2022-02-10 18:00:20|308.81|306.61|308.31|306.11|308.81|306.61|308.31|306.11|0
1644516030000|2022-02-10 18:00:30|308.15|305.95|308.15|305.95|308.64|306.44|308.15|305.95|0
1644516040000|2022-02-10 18:00:40|307.98|305.78|308.15|305.95|308.48|306.28|307.98|305.78|0
1644516050000|2022-02-10 18:00:50|308.31|306.11|308.9|306.7|308.9|306.7|308.31|306.11|0
1644516060000|2022-02-10 18:01:00|309.14|306.94|309.48|307.28|309.48|307.28|308.48|306.28|0
1644516070000|2022-02-10 18:01:10|309.31|307.11|309.14|306.94|309.64|307.44|309.14|306.94|0
1644516080000|2022-02-10 18:01:20|308.81|306.61|306.98|304.78|308.81|306.61|306.98|304.78|0
1644516090000|2022-02-10 18:01:30|306.82|304.62|307.15|304.95|307.32|305.12|306.82|304.62|0
1644516100000|2022-02-10 18:01:40|306.98|304.78|306.74|304.54|306.98|304.78|305.99|303.79|0
1644516110000|2022-02-10 18:01:50|307.15|304.95|307.81|305.61|307.81|305.61|306.82|304.62|0
1644516120000|2022-02-10 18:02:00|307.65|305.45|309.14|306.94|309.14|306.94|307.48|305.28|0
1644516130000|2022-02-10 18:02:10|309.48|307.28|311.31|309.11|311.31|309.11|309.48|307.28|0
1644516140000|2022-02-10 18:02:20|312.15|309.95|311.31|309.11|312.15|309.95|311.31|309.11|0
1644516150000|2022-02-10 18:02:30|310.31|308.11|310.48|308.28|310.48|308.28|309.31|307.11|0
1644516160000|2022-02-10 18:02:40|310.98|308.78|309.48|307.28|310.98|308.78|309.48|307.28|0
1644516170000|2022-02-10 18:02:50|309.31|307.11|308.31|306.11|309.31|307.11|308.31|306.11|0
1644516180000|2022-02-10 18:03:00|308.4|306.2|308.07|305.87|308.4|306.2|307.65|305.45|0
1644516190000|2022-02-10 18:03:10|308.48|306.28|308.48|306.28|308.98|306.78|308.48|306.28|0
1644516200000|2022-02-10 18:03:20|308.4|306.2|308.15|305.95|309.14|306.94|308.15|305.95|0
1644516210000|2022-02-10 18:03:30|308.31|306.11|308.64|306.44|308.98|306.78|308.31|306.11|0
1644516220000|2022-02-10 18:03:40|308.81|306.61|309.81|307.61|309.81|307.61|308.64|306.44|0
1644516230000|2022-02-10 18:03:50|309.64|307.44|309.06|306.86|309.64|307.44|309.06|306.86|0
1644516240000|2022-02-10 18:04:00|308.98|306.78|308.98|306.78|309.14|306.94|308.98|306.78|0
1644516250000|2022-02-10 18:04:10|309.14|306.94|309.31|307.11|309.56|307.36|309.14|306.94|0
1644516260000|2022-02-10 18:04:20|308.64|306.44|309.14|306.94|309.14|306.94|308.64|306.44|0
1644516270000|2022-02-10 18:04:30|309.31|307.11|309.81|307.61|309.81|307.61|309.14|306.94|0
1644516280000|2022-02-10 18:04:40|308.98|306.78|308.48|306.28|309.14|306.94|308.48|306.28|0
1644516290000|2022-02-10 18:04:50|308.64|306.44|306.65|304.45|308.64|306.44|306.65|304.45|0
1644516300000|2022-02-10 18:05:00|307.31|305.11|307.81|305.61|307.81|305.61|307.31|305.11|0
1644516310000|2022-02-10 18:05:10|307.15|304.95|306.65|304.45|307.65|305.45|306.65|304.45|0
1644516320000|2022-02-10 18:05:20|306.49|304.29|307.15|304.95|307.15|304.95|306.49|304.29|0
1644516330000|2022-02-10 18:05:30|306.98|304.78|306.98|304.78|307.23|305.03|306.98|304.78|0
1644516340000|2022-02-10 18:05:40|307.31|305.11|308.14|305.94|308.14|305.94|307.31|305.11|0
1644516350000|2022-02-10 18:05:50|308.64|306.44|308.81|306.61|308.81|306.61|308.48|306.28|0
1644516360000|2022-02-10 18:06:00|308.98|306.78|308.97|306.77|309.47|307.27|308.64|306.44|0
1644516370000|2022-02-10 18:06:10|308.48|306.28|308.56|306.36|308.81|306.61|308.48|306.28|0
1644516380000|2022-02-10 18:06:20|308.9|306.7|307.98|305.78|308.9|306.7|307.98|305.78|0
1644516390000|2022-02-10 18:06:30|307.15|304.95|306.49|304.29|307.31|305.11|306.49|304.29|0
1644516400000|2022-02-10 18:06:40|306.82|304.62|306.74|304.54|306.82|304.62|306.49|304.29|0
1644516410000|2022-02-10 18:06:50|306.65|304.45|306.32|304.12|306.74|304.54|306.32|304.12|0
1644516420000|2022-02-10 18:07:00|305.66|303.46|305.25|303.05|305.66|303.46|304.67|302.47|0
1644516430000|2022-02-10 18:07:10|305.49|303.29|305.82|303.62|305.82|303.62|305.49|303.29|0
1644516440000|2022-02-10 18:07:20|306.32|304.12|306.9|304.7|307.48|305.28|306.32|304.12|0
1644516450000|2022-02-10 18:07:30|307.07|304.87|306.48|304.28|307.15|304.95|306.48|304.28|0
1644516460000|2022-02-10 18:07:40|306.65|304.45|307.31|305.11|307.31|305.11|306.65|304.45|0
1644516470000|2022-02-10 18:07:50|306.98|304.78|307.31|305.11|307.48|305.28|306.98|304.78|0
1644516480000|2022-02-10 18:08:00|308.14|305.94|307.48|305.28|308.14|305.94|307.31|305.11|0
1644516490000|2022-02-10 18:08:10|307.98|305.78|308.14|305.94|308.48|306.28|307.98|305.78|0
1644516500000|2022-02-10 18:08:20|308.64|306.44|308.81|306.61|308.97|306.77|308.64|306.44|0
1644516510000|2022-02-10 18:08:30|308.14|305.94|307.81|305.61|308.31|306.11|307.81|305.61|0
1644516520000|2022-02-10 18:08:40|307.64|305.44|307.98|305.78|307.98|305.78|307.15|304.95|0
1644516530000|2022-02-10 18:08:50|308.14|305.94|308.31|306.11|308.31|306.11|308.14|305.94|0
1644516540000|2022-02-10 18:09:00|308.14|305.94|309.06|306.86|309.06|306.86|307.64|305.44|0
1644516550000|2022-02-10 18:09:10|308.97|306.77|308.14|305.94|308.97|306.77|308.14|305.94|0
1644516560000|2022-02-10 18:09:20|307.64|305.44|306.98|304.78|307.64|305.44|306.82|304.62|0
1644516570000|2022-02-10 18:09:30|306.82|304.62|307.64|305.44|307.64|305.44|306.82|304.62|0
1644516580000|2022-02-10 18:09:40|307.81|305.61|307.48|305.28|307.98|305.78|307.48|305.28|0
1644516590000|2022-02-10 18:09:50|307.81|305.61|307.64|305.44|307.81|305.61|307.31|305.11|0
1644516600000|2022-02-10 18:10:00|307.48|305.28|307.07|304.87|307.48|305.28|306.98|304.78|0
1644516610000|2022-02-10 18:10:10|306.82|304.62|307.64|305.44|307.64|305.44|306.82|304.62|0
1644516620000|2022-02-10 18:10:20|307.81|305.61|307.81|305.61|308.14|305.94|307.81|305.61|0
1644516630000|2022-02-10 18:10:30|307.48|305.28|307.31|305.11|307.48|305.28|306.98|304.78|0
1644516640000|2022-02-10 18:10:40|307.15|304.95|306.48|304.28|307.15|304.95|306.48|304.28|0
1644516650000|2022-02-10 18:10:50|306.32|304.12|305.99|303.79|306.32|304.12|305.82|303.62|0
1644516660000|2022-02-10 18:11:00|306.07|303.87|306.32|304.12|306.32|304.12|306.07|303.87|0
1644516670000|2022-02-10 18:11:10|305.99|303.79|305.49|303.29|306.15|303.95|305.49|303.29|0
1644516680000|2022-02-10 18:11:20|306.15|303.95|306.73|304.53|306.81|304.61|306.15|303.95|0
1644516690000|2022-02-10 18:11:30|306.65|304.45|307.81|305.61|307.81|305.61|306.65|304.45|0
1644516700000|2022-02-10 18:11:40|307.64|305.44|307.98|305.78|307.98|305.78|307.15|304.95|0
1644516710000|2022-02-10 18:11:50|307.81|305.61|307.64|305.44|307.98|305.78|307.64|305.44|0
1644516720000|2022-02-10 18:12:00|307.48|305.28|307.31|305.11|307.48|305.28|307.31|305.11|0
1644516730000|2022-02-10 18:12:10|307.98|305.78|307.31|305.11|307.98|305.78|306.98|304.78|0
1644516740000|2022-02-10 18:12:20|307.98|305.78|308.64|306.44|308.64|306.44|307.98|305.78|0
1644516750000|2022-02-10 18:12:30|309.06|306.86|308.97|306.77|309.3|307.1|308.97|306.77|0
1644516760000|2022-02-10 18:12:40|308.89|306.69|308.81|306.61|308.97|306.77|308.81|306.61|0
1644516770000|2022-02-10 18:12:50|309.14|306.94|308.64|306.44|309.14|306.94|308.64|306.44|0
1644516780000|2022-02-10 18:13:00|308.47|306.27|307.31|305.11|308.47|306.27|307.31|305.11|0
1644516790000|2022-02-10 18:13:10|307.64|305.44|308.81|306.61|308.81|306.61|307.64|305.44|0
1644516800000|2022-02-10 18:13:20|309.14|306.94|310.14|307.94|310.3|308.1|309.14|306.94|0
1644516810000|2022-02-10 18:13:30|310.47|308.27|309.3|307.1|310.47|308.27|309.3|307.1|0
1644516820000|2022-02-10 18:13:40|309.14|306.94|308.56|306.36|309.14|306.94|308.56|306.36|0
1644516830000|2022-02-10 18:13:50|308.64|306.44|308.31|306.11|308.81|306.61|308.31|306.11|0
1644516840000|2022-02-10 18:14:00|308.14|305.94|308.23|306.03|308.23|306.03|307.89|305.69|0
1644516850000|2022-02-10 18:14:10|307.97|305.77|307.64|305.44|307.97|305.77|307.31|305.11|0
1644516860000|2022-02-10 18:14:20|307.97|305.77|308.31|306.11|308.64|306.44|307.81|305.61|0
1644516870000|2022-02-10 18:14:30|308.89|306.69|308.8|306.6|308.97|306.77|308.8|306.6|0
1644516880000|2022-02-10 18:14:40|309.3|307.1|309.64|307.44|309.64|307.44|308.89|306.69|0
1644516890000|2022-02-10 18:14:50|309.3|307.1|308.97|306.77|309.3|307.1|308.64|306.44|0
1644516900000|2022-02-10 18:15:00|308.8|306.6|309.8|307.6|309.97|307.77|308.8|306.6|0
1644516910000|2022-02-10 18:15:10|310.47|308.27|309.97|307.77|310.47|308.27|309.89|307.69|0
1644516920000|2022-02-10 18:15:20|309.8|307.6|311.81|309.61|311.81|309.61|309.8|307.6|0
1644516930000|2022-02-10 18:15:30|311.73|309.53|311.81|309.61|311.81|309.61|311.73|309.53|0
1644516940000|2022-02-10 18:15:40|311.56|309.36|311.47|309.27|311.56|309.36|311.22|309.02|0
1644516950000|2022-02-10 18:15:50|312.48|310.28|312.98|310.78|312.98|310.78|312.31|310.11|0
1644516960000|2022-02-10 18:16:00|312.64|310.44|312.98|310.78|312.98|310.78|312.14|309.94|0
1644516970000|2022-02-10 18:16:10|313.31|311.11|312.64|310.44|313.31|311.11|312.64|310.44|0
1644516980000|2022-02-10 18:16:20|312.48|310.28|313.31|311.11|313.31|311.11|312.48|310.28|0
1644516990000|2022-02-10 18:16:30|313.98|311.78|314.66|312.46|314.82|312.62|313.98|311.78|0
1644517000000|2022-02-10 18:16:40|314.32|312.12|315.83|313.63|315.83|313.63|314.32|312.12|0
1644517010000|2022-02-10 18:16:50|315.67|313.47|315.83|313.63|315.83|313.63|314.99|312.79|0
1644517020000|2022-02-10 18:17:00|316.34|314.14|316.17|313.97|316.85|314.65|316.17|313.97|0
1644517030000|2022-02-10 18:17:10|317.01|314.81|317.69|315.49|317.69|315.49|317.01|314.81|0
1644517040000|2022-02-10 18:17:20|317.61|315.41|318.37|316.17|318.37|316.17|317.61|315.41|0
1644517050000|2022-02-10 18:17:30|318.2|316|318.2|316|318.2|316|317.52|315.32|0
1644517060000|2022-02-10 18:17:40|318.37|316.17|318.7|316.5|318.7|316.5|318.37|316.17|0
1644517070000|2022-02-10 18:17:50|318.54|316.34|317.86|315.66|318.54|316.34|317.86|315.66|0
1644517080000|2022-02-10 18:18:00|318.03|315.83|318.03|315.83|318.03|315.83|317.35|315.15|0
1644517090000|2022-02-10 18:18:10|318.53|316.33|318.96|316.76|319.38|317.18|318.53|316.33|0
1644517100000|2022-02-10 18:18:20|319.04|316.84|319.55|317.35|319.55|317.35|319.04|316.84|0
1644517110000|2022-02-10 18:18:30|319.21|317.01|318.87|316.67|319.21|317.01|318.87|316.67|0
1644517120000|2022-02-10 18:18:40|319.21|317.01|318.7|316.5|319.21|317.01|318.37|316.17|0
1644517130000|2022-02-10 18:18:50|319.21|317.01|319.38|317.18|319.38|317.18|319.04|316.84|0
1644517140000|2022-02-10 18:19:00|319.72|317.52|319.89|317.69|319.89|317.69|319.55|317.35|0
1644517150000|2022-02-10 18:19:10|318.87|316.67|319.55|317.35|319.55|317.35|318.87|316.67|0
1644517160000|2022-02-10 18:19:20|319.38|317.18|319.55|317.35|319.55|317.35|319.21|317.01|0
1644517170000|2022-02-10 18:19:30|319.89|317.69|319.72|317.52|319.89|317.69|319.72|317.52|0
1644517180000|2022-02-10 18:19:40|319.89|317.69|319.89|317.69|319.89|317.69|319.89|317.69|0
1644517190000|2022-02-10 18:19:50|319.55|317.35|319.21|317.01|319.72|317.52|319.21|317.01|0
1644517200000|2022-02-10 18:20:00|319.72|317.52|318.96|316.76|319.72|317.52|318.96|316.76|0
1644517210000|2022-02-10 18:20:10|318.7|316.5|319.72|317.52|319.72|317.52|318.53|316.33|0
1644517220000|2022-02-10 18:20:20|319.38|317.18|319.38|317.18|319.72|317.52|319.38|317.18|0
1644517230000|2022-02-10 18:20:30|319.72|317.52|318.2|316|319.72|317.52|318.2|316|0
1644517240000|2022-02-10 18:20:40|318.03|315.83|319.26|317.06|319.26|317.06|316.05|313.85|0
1644517250000|2022-02-10 18:20:50|319.6|317.4|318.84|316.64|319.6|317.4|318.84|316.64|0
1644517260000|2022-02-10 18:21:00|318.92|316.72|318.59|316.39|318.92|316.72|318.42|316.22|0
1644517270000|2022-02-10 18:21:10|318.42|316.22|319.72|317.52|319.72|317.52|318.42|316.22|0
1644517280000|2022-02-10 18:21:20|320.56|318.36|321.4|319.2|321.4|319.2|320.56|318.36|0
1644517290000|2022-02-10 18:21:30|321.57|319.37|321.57|319.37|321.57|319.37|321.49|319.29|0
1644517300000|2022-02-10 18:21:40|321.74|319.54|322.08|319.88|322.08|319.88|321.74|319.54|0
1644517310000|2022-02-10 18:21:50|321.74|319.54|321.57|319.37|321.91|319.71|321.57|319.37|0
1644517320000|2022-02-10 18:22:00|321.23|319.03|320.52|318.32|321.23|319.03|320.35|318.15|0
1644517330000|2022-02-10 18:22:10|320.69|318.49|320.69|318.49|321.2|319|320.69|318.49|0
1644517340000|2022-02-10 18:22:20|320.86|318.66|321.29|319.09|321.29|319.09|320.86|318.66|0
1644517350000|2022-02-10 18:22:30|320.86|318.66|320.35|318.15|320.86|318.66|320.35|318.15|0
1644517360000|2022-02-10 18:22:40|320.18|317.98|320.18|317.98|320.35|318.15|320.18|317.98|0
1644517370000|2022-02-10 18:22:50|320.02|317.82|320.86|318.66|320.86|318.66|320.02|317.82|0
1644517380000|2022-02-10 18:23:00|321.2|319|321.2|319|321.37|319.17|321.2|319|0
1644517390000|2022-02-10 18:23:10|320.69|318.49|320.35|318.15|321.03|318.83|320.35|318.15|0
1644517400000|2022-02-10 18:23:20|320.18|317.98|320.52|318.32|320.52|318.32|320.01|317.81|0
1644517410000|2022-02-10 18:23:30|320.35|318.15|321.03|318.83|321.2|319|320.35|318.15|0
1644517420000|2022-02-10 18:23:40|320.69|318.49|321.2|319|321.2|319|320.69|318.49|0
1644517430000|2022-02-10 18:23:50|321.37|319.17|320.69|318.49|321.87|319.67|320.69|318.49|0
1644517440000|2022-02-10 18:24:00|320.86|318.66|319.85|317.65|320.86|318.66|319.85|317.65|0
1644517450000|2022-02-10 18:24:10|319.51|317.31|319.68|317.48|319.68|317.48|319.51|317.31|0
1644517460000|2022-02-10 18:24:20|319.6|317.4|319.17|316.97|319.6|317.4|318.83|316.63|0
1644517470000|2022-02-10 18:24:30|319.34|317.14|319.51|317.31|319.85|317.65|319.34|317.14|0
1644517480000|2022-02-10 18:24:40|319.93|317.73|319.51|317.31|320.35|318.15|319.51|317.31|0
1644517490000|2022-02-10 18:24:50|318.67|316.47|318.16|315.96|318.67|316.47|318.16|315.96|0
1644517500000|2022-02-10 18:25:00|318.33|316.13|317.82|315.62|318.33|316.13|317.82|315.62|0
1644517510000|2022-02-10 18:25:10|317.49|315.29|317.82|315.62|317.82|315.62|317.49|315.29|0
1644517520000|2022-02-10 18:25:20|317.99|315.79|318.33|316.13|318.33|316.13|317.99|315.79|0
1644517530000|2022-02-10 18:25:30|318.5|316.3|319.17|316.97|319.17|316.97|318.33|316.13|0
1644517540000|2022-02-10 18:25:40|319|316.8|318.42|316.22|319|316.8|318.42|316.22|0
1644517550000|2022-02-10 18:25:50|318.67|316.47|318.25|316.05|318.67|316.47|318.25|316.05|0
1644517560000|2022-02-10 18:26:00|318.83|316.63|318.83|316.63|318.83|316.63|318.66|316.46|0
1644517570000|2022-02-10 18:26:10|319|316.8|319.17|316.97|319.17|316.97|319|316.8|0
1644517580000|2022-02-10 18:26:20|320.18|317.98|319.93|317.73|320.18|317.98|319.84|317.64|0
1644517590000|2022-02-10 18:26:30|320.18|317.98|320.86|318.66|320.86|318.66|320.18|317.98|0
1644517600000|2022-02-10 18:26:40|320.69|318.49|320.35|318.15|320.69|318.49|320.35|318.15|0
1644517610000|2022-02-10 18:26:50|320.52|318.32|319.84|317.64|320.52|318.32|319.84|317.64|0
1644517620000|2022-02-10 18:27:00|320.01|317.81|319.84|317.64|320.27|318.07|319.84|317.64|0
1644517630000|2022-02-10 18:27:10|320.01|317.81|319.84|317.64|320.01|317.81|319.84|317.64|0
1644517640000|2022-02-10 18:27:20|319.93|317.73|319.68|317.48|319.93|317.73|319.17|316.97|0
1644517650000|2022-02-10 18:27:30|320.18|317.98|320.52|318.32|320.52|318.32|320.18|317.98|0
1644517660000|2022-02-10 18:27:40|320.86|318.66|321.03|318.83|321.03|318.83|320.86|318.66|0
1644517670000|2022-02-10 18:27:50|320.86|318.66|321.03|318.83|321.03|318.83|320.86|318.66|0
1644517680000|2022-02-10 18:28:00|320.86|318.66|320.01|317.81|320.86|318.66|320.01|317.81|0
1644517690000|2022-02-10 18:28:10|319.84|317.64|320.69|318.49|320.86|318.66|319.84|317.64|0
1644517700000|2022-02-10 18:28:20|320.86|318.66|321.03|318.83|321.03|318.83|320.86|318.66|0
1644517710000|2022-02-10 18:28:30|320.86|318.66|320.52|318.32|320.86|318.66|320.35|318.15|0
1644517720000|2022-02-10 18:28:40|320.35|318.15|320.86|318.66|320.86|318.66|320.35|318.15|0
1644517730000|2022-02-10 18:28:50|321.03|318.83|322.38|320.18|322.38|320.18|321.03|318.83|0
1644517740000|2022-02-10 18:29:00|322.55|320.35|322.89|320.69|322.89|320.69|322.04|319.84|0
1644517750000|2022-02-10 18:29:10|323.74|321.54|323.91|321.71|324.76|322.56|323.74|321.54|0
1644517760000|2022-02-10 18:29:20|323.74|321.54|324.08|321.88|324.42|322.22|323.74|321.54|0
1644517770000|2022-02-10 18:29:30|324.42|322.22|324.76|322.56|324.76|322.56|324.42|322.22|0
1644517780000|2022-02-10 18:29:40|324.59|322.39|325.27|323.07|325.27|323.07|324.59|322.39|0
1644517790000|2022-02-10 18:29:50|325.1|322.9|325.27|323.07|325.27|323.07|324.93|322.73|0
1644517800000|2022-02-10 18:30:00|325.1|322.9|324.76|322.56|325.61|323.41|324.76|322.56|0
1644517810000|2022-02-10 18:30:10|324.08|321.88|323.91|321.71|324.42|322.22|323.91|321.71|0
1644517820000|2022-02-10 18:30:20|323.74|321.54|323.4|321.2|323.74|321.54|323.15|320.95|0
1644517830000|2022-02-10 18:30:30|323.15|320.95|323.57|321.37|323.57|321.37|323.15|320.95|0
1644517840000|2022-02-10 18:30:40|323.91|321.71|323.91|321.71|324.08|321.88|323.91|321.71|0
1644517850000|2022-02-10 18:30:50|323.74|321.54|323.83|321.63|323.83|321.63|323.57|321.37|0
1644517860000|2022-02-10 18:31:00|324.25|322.05|325.02|322.82|325.02|322.82|324.25|322.05|0
1644517870000|2022-02-10 18:31:10|325.95|323.75|324.42|322.22|325.95|323.75|324.42|322.22|0
1644517880000|2022-02-10 18:31:20|323.91|321.71|323.57|321.37|323.91|321.71|323.57|321.37|0
1644517890000|2022-02-10 18:31:30|323.4|321.2|323.4|321.2|323.4|321.2|323.4|321.2|0
1644517900000|2022-02-10 18:31:40|323.57|321.37|324.59|322.39|324.59|322.39|323.57|321.37|0
1644517910000|2022-02-10 18:31:50|324.76|322.56|324.59|322.39|324.76|322.56|324.51|322.31|0
1644517920000|2022-02-10 18:32:00|324.76|322.56|324.85|322.65|324.85|322.65|324.25|322.05|0
1644517930000|2022-02-10 18:32:10|325.44|323.24|326.46|324.26|326.46|324.26|325.27|323.07|0
1644517940000|2022-02-10 18:32:20|326.63|324.43|327.32|325.12|327.32|325.12|326.29|324.09|0
1644517950000|2022-02-10 18:32:30|327.49|325.29|328|325.8|328|325.8|327.32|325.12|0
1644517960000|2022-02-10 18:32:40|327.83|325.63|328|325.8|328|325.8|327.66|325.46|0
1644517970000|2022-02-10 18:32:50|327.66|325.46|327.83|325.63|328|325.8|327.66|325.46|0
1644517980000|2022-02-10 18:33:00|328.17|325.97|327.66|325.46|328.17|325.97|327.66|325.46|0
1644517990000|2022-02-10 18:33:10|327.49|325.29|326.8|324.6|327.49|325.29|326.8|324.6|0
1644518000000|2022-02-10 18:33:20|326.63|324.43|326.04|323.84|326.63|324.43|326.04|323.84|0
1644518010000|2022-02-10 18:33:30|326.29|324.09|325.95|323.75|326.29|324.09|325.95|323.75|0
1644518020000|2022-02-10 18:33:40|326.12|323.92|327.32|325.12|327.32|325.12|326.12|323.92|0
1644518030000|2022-02-10 18:33:50|327.14|324.94|327.32|325.12|327.32|325.12|327.14|324.94|0
1644518040000|2022-02-10 18:34:00|326.97|324.77|326.97|324.77|326.97|324.77|326.29|324.09|0
1644518050000|2022-02-10 18:34:10|326.8|324.6|327.23|325.03|327.49|325.29|326.8|324.6|0
1644518060000|2022-02-10 18:34:20|327.32|325.12|328.51|326.31|328.51|326.31|327.32|325.12|0
1644518070000|2022-02-10 18:34:30|328.34|326.14|329.03|326.83|329.03|326.83|328.17|325.97|0
1644518080000|2022-02-10 18:34:40|328.68|326.48|326.77|324.57|328.68|326.48|326.77|324.57|0
1644518090000|2022-02-10 18:34:50|326.94|324.74|326.77|324.57|326.94|324.74|326.77|324.57|0
1644518100000|2022-02-10 18:35:00|326.94|324.74|327.29|325.09|327.29|325.09|326.77|324.57|0
1644518110000|2022-02-10 18:35:10|327.12|324.92|330.8|328.6|330.8|328.6|327.12|324.92|0
1644518120000|2022-02-10 18:35:20|330.46|328.26|330.46|328.26|331.14|328.94|330.46|328.26|0
1644518130000|2022-02-10 18:35:30|330.11|327.91|331.14|328.94|331.14|328.94|330.11|327.91|0
1644518140000|2022-02-10 18:35:40|331.48|329.28|331.14|328.94|331.83|329.63|331.14|328.94|0
1644518150000|2022-02-10 18:35:50|330.46|328.26|330.65|328.45|331.74|329.54|330.46|328.26|0
1644518160000|2022-02-10 18:36:00|331|328.8|330.14|327.94|331|328.8|329.97|327.77|0
1644518170000|2022-02-10 18:36:10|330.31|328.11|331|328.8|331|328.8|330.31|328.11|0
1644518180000|2022-02-10 18:36:20|331.17|328.97|331.34|329.14|331.34|329.14|331.17|328.97|0
1644518190000|2022-02-10 18:36:30|331.51|329.31|330.82|328.62|331.68|329.48|330.82|328.62|0
1644518200000|2022-02-10 18:36:40|331.17|328.97|332.03|329.83|332.03|329.83|331|328.8|0
1644518210000|2022-02-10 18:36:50|331.85|329.65|332.54|330.34|332.54|330.34|331.85|329.65|0
1644518220000|2022-02-10 18:37:00|332.46|330.26|332.71|330.51|332.71|330.51|332.11|329.91|0
1644518230000|2022-02-10 18:37:10|333.57|331.37|333.23|331.03|333.57|331.37|333.23|331.03|0
1644518240000|2022-02-10 18:37:20|333.57|331.37|333.74|331.54|333.92|331.72|333.57|331.37|0
1644518250000|2022-02-10 18:37:30|333.92|331.72|333.74|331.54|333.92|331.72|333.74|331.54|0
1644518260000|2022-02-10 18:37:40|333.92|331.72|333.92|331.72|333.92|331.72|333.74|331.54|0
1644518280000|2022-02-10 18:38:00|333.57|331.37|333.57|331.37|333.57|331.37|333.57|331.37|0
1644518290000|2022-02-10 18:38:10|332.71|330.51|334.43|332.23|334.43|332.23|332.71|330.51|0
1644518300000|2022-02-10 18:38:20|335.12|332.92|335.99|333.79|336.16|333.96|335.12|332.92|0
1644518310000|2022-02-10 18:38:30|335.47|333.27|334.09|331.89|335.47|333.27|334.09|331.89|0
1644518320000|2022-02-10 18:38:40|333.23|331.03|331.51|329.31|333.23|331.03|331.51|329.31|0
1644518330000|2022-02-10 18:38:50|332.37|330.17|331.68|329.48|332.37|330.17|331.51|329.31|0
1644518340000|2022-02-10 18:39:00|332.37|330.17|331.51|329.31|332.37|330.17|331.51|329.31|0
1644518350000|2022-02-10 18:39:10|331.34|329.14|330.82|328.62|331.51|329.31|330.82|328.62|0
1644518360000|2022-02-10 18:39:20|331|328.8|330.48|328.28|331|328.8|330.14|327.94|0
1644518370000|2022-02-10 18:39:30|330.65|328.45|330.31|328.11|330.65|328.45|330.14|327.94|0
1644518380000|2022-02-10 18:39:40|330.48|328.28|329.28|327.08|330.65|328.45|329.28|327.08|0
1644518390000|2022-02-10 18:39:50|329.45|327.25|329.28|327.08|329.45|327.25|329.11|326.91|0
1644518400000|2022-02-10 18:40:00|329.45|327.25|329.63|327.43|329.63|327.43|329.28|327.08|0
1644518410000|2022-02-10 18:40:10|329.45|327.25|328.43|326.23|329.45|327.25|327.92|325.72|0
1644518420000|2022-02-10 18:40:20|328.6|326.4|328.43|326.23|328.77|326.57|328.43|326.23|0
1644518430000|2022-02-10 18:40:30|328.26|326.06|328.09|325.89|328.26|326.06|328.09|325.89|0
1644518440000|2022-02-10 18:40:40|327.75|325.55|327.24|325.04|327.75|325.55|327.24|325.04|0
1644518450000|2022-02-10 18:40:50|327.41|325.21|327.67|325.47|327.67|325.47|327.41|325.21|0
1644518460000|2022-02-10 18:41:00|327.92|325.72|327.15|324.95|327.92|325.72|327.15|324.95|0
1644518470000|2022-02-10 18:41:10|327.41|325.21|327.07|324.87|327.41|325.21|327.07|324.87|0
1644518480000|2022-02-10 18:41:20|326.39|324.19|327.07|324.87|327.24|325.04|326.39|324.19|0
1644518490000|2022-02-10 18:41:30|327.58|325.38|327.24|325.04|327.58|325.38|327.24|325.04|0
1644518500000|2022-02-10 18:41:40|327.07|324.87|324.86|322.66|327.24|325.04|324.86|322.66|0
1644518510000|2022-02-10 18:41:50|326.22|324.02|324.24|322.04|326.22|324.02|324.24|322.04|0
1644518520000|2022-02-10 18:42:00|324.07|321.87|324.41|322.21|324.58|322.38|324.07|321.87|0
1644518530000|2022-02-10 18:42:10|324.67|322.47|325.61|323.41|325.61|323.41|324.67|322.47|0
1644518540000|2022-02-10 18:42:20|325.95|323.75|325.44|323.24|325.95|323.75|325.44|323.24|0
1644518550000|2022-02-10 18:42:30|325.61|323.41|325.44|323.24|325.61|323.41|325.44|323.24|0
1644518560000|2022-02-10 18:42:40|325.27|323.07|325.44|323.24|325.44|323.24|325.18|322.98|0
1644518570000|2022-02-10 18:42:50|324.07|321.87|324.07|321.87|324.07|321.87|323.73|321.53|0
1644518580000|2022-02-10 18:43:00|323.21|321.01|323.73|321.53|323.9|321.7|323.21|321.01|0
1644518590000|2022-02-10 18:43:10|323.64|321.44|323.38|321.18|323.64|321.44|323.38|321.18|0
1644518600000|2022-02-10 18:43:20|323.21|321.01|323.21|321.01|323.38|321.18|323.04|320.84|0
1644518610000|2022-02-10 18:43:30|323.04|320.84|323.04|320.84|323.04|320.84|323.04|320.84|0
1644518620000|2022-02-10 18:43:40|323.55|321.35|323.21|321.01|323.73|321.53|323.21|321.01|0
1644518630000|2022-02-10 18:43:50|323.04|320.84|323.04|320.84|323.21|321.01|323.04|320.84|0
1644518640000|2022-02-10 18:44:00|322.87|320.67|323.9|321.7|323.9|321.7|322.87|320.67|0
1644518650000|2022-02-10 18:44:10|323.73|321.53|323.99|321.79|324.07|321.87|323.73|321.53|0
1644518660000|2022-02-10 18:44:20|323.73|321.53|323.9|321.7|323.9|321.7|323.3|321.1|0
1644518670000|2022-02-10 18:44:30|323.55|321.35|323.21|321.01|323.55|321.35|323.04|320.84|0
1644518680000|2022-02-10 18:44:40|322.87|320.67|323.21|321.01|323.55|321.35|322.87|320.67|0
1644518690000|2022-02-10 18:44:50|322.87|320.67|323.21|321.01|323.21|321.01|322.87|320.67|0
1644518700000|2022-02-10 18:45:00|323.9|321.7|324.41|322.21|324.41|322.21|323.9|321.7|0
1644518710000|2022-02-10 18:45:10|323.9|321.7|324.07|321.87|324.41|322.21|323.9|321.7|0
1644518720000|2022-02-10 18:45:20|323.72|321.52|323.72|321.52|323.72|321.52|323.55|321.35|0
1644518730000|2022-02-10 18:45:30|323.9|321.7|324.58|322.38|324.58|322.38|323.9|321.7|0
1644518740000|2022-02-10 18:45:40|325.44|323.24|325.61|323.41|325.61|323.41|325.44|323.24|0
1644518750000|2022-02-10 18:45:50|325.44|323.24|325.78|323.58|325.95|323.75|325.44|323.24|0
1644518760000|2022-02-10 18:46:00|325.09|322.89|325.09|322.89|325.26|323.06|325.09|322.89|0
1644518770000|2022-02-10 18:46:10|325.26|323.06|323.55|321.35|325.26|323.06|323.55|321.35|0
1644518780000|2022-02-10 18:46:20|323.21|321.01|322.53|320.33|323.21|321.01|322.53|320.33|0
1644518790000|2022-02-10 18:46:30|323.04|320.84|323.72|321.52|323.9|321.7|323.04|320.84|0
1644518800000|2022-02-10 18:46:40|323.98|321.78|323.55|321.35|324.07|321.87|323.55|321.35|0
1644518810000|2022-02-10 18:46:50|323.21|321.01|323.04|320.84|323.21|321.01|322.62|320.42|0
1644518820000|2022-02-10 18:47:00|323.64|321.44|323.55|321.35|323.64|321.44|322.87|320.67|0
1644518830000|2022-02-10 18:47:10|322.36|320.16|322.19|319.99|322.53|320.33|321.85|319.65|0
1644518840000|2022-02-10 18:47:20|321.85|319.65|321.85|319.65|321.85|319.65|321.51|319.31|0
1644518850000|2022-02-10 18:47:30|322.02|319.82|322.36|320.16|322.36|320.16|321.51|319.31|0
1644518860000|2022-02-10 18:47:40|322.53|320.33|323.38|321.18|323.38|321.18|322.53|320.33|0
1644518870000|2022-02-10 18:47:50|323.81|321.61|324.07|321.87|324.07|321.87|323.81|321.61|0
1644518880000|2022-02-10 18:48:00|324.24|322.04|323.72|321.52|324.24|322.04|323.72|321.52|0
1644518890000|2022-02-10 18:48:10|323.55|321.35|324.41|322.21|324.41|322.21|323.55|321.35|0
1644518900000|2022-02-10 18:48:20|324.58|322.38|325.09|322.89|325.09|322.89|324.58|322.38|0
1644518910000|2022-02-10 18:48:30|324.75|322.55|324.92|322.72|325.26|323.06|324.75|322.55|0
1644518920000|2022-02-10 18:48:40|325.26|323.06|324.58|322.38|325.26|323.06|324.58|322.38|0
1644518930000|2022-02-10 18:48:50|325.26|323.06|325.43|323.23|325.78|323.58|325.26|323.06|0
1644518940000|2022-02-10 18:49:00|325.18|322.98|325.61|323.41|325.61|323.41|325.18|322.98|0
1644518950000|2022-02-10 18:49:10|325.26|323.06|324.58|322.38|325.26|323.06|324.58|322.38|0
1644518960000|2022-02-10 18:49:20|324.75|322.55|325.43|323.23|325.43|323.23|324.75|322.55|0
1644518970000|2022-02-10 18:49:30|325.52|323.32|325.09|322.89|325.61|323.41|325.09|322.89|0
1644518980000|2022-02-10 18:49:40|325.26|323.06|325.43|323.23|325.78|323.58|325.26|323.06|0
1644518990000|2022-02-10 18:49:50|325.26|323.06|324.75|322.55|325.26|323.06|324.75|322.55|0
1644519000000|2022-02-10 18:50:00|324.58|322.38|324.06|321.86|324.58|322.38|323.38|321.18|0
1644519010000|2022-02-10 18:50:10|323.21|321.01|323.72|321.52|323.72|321.52|323.21|321.01|0
1644519020000|2022-02-10 18:50:20|323.55|321.35|323.04|320.84|323.55|321.35|323.04|320.84|0
1644519030000|2022-02-10 18:50:30|323.38|321.18|324.24|322.04|324.24|322.04|323.38|321.18|0
1644519040000|2022-02-10 18:50:40|324.41|322.21|323.89|321.69|324.41|322.21|323.89|321.69|0
1644519050000|2022-02-10 18:50:50|324.06|321.86|324.41|322.21|324.41|322.21|323.89|321.69|0
1644519060000|2022-02-10 18:51:00|324.24|322.04|324.58|322.38|324.92|322.72|324.24|322.04|0
1644519070000|2022-02-10 18:51:10|325.09|322.89|325.43|323.23|325.43|323.23|325.09|322.89|0
1644519080000|2022-02-10 18:51:20|325.26|323.06|325.01|322.81|325.26|323.06|324.92|322.72|0
1644519090000|2022-02-10 18:51:30|324.92|322.72|324.58|322.38|324.92|322.72|324.58|322.38|0
1644519100000|2022-02-10 18:51:40|324.41|322.21|325.87|323.67|325.87|323.67|324.41|322.21|0
1644519110000|2022-02-10 18:51:50|325.43|323.23|325.78|323.58|325.95|323.75|325.43|323.23|0
1644519120000|2022-02-10 18:52:00|325.43|323.23|325.09|322.89|325.43|323.23|325.09|322.89|0
1644519130000|2022-02-10 18:52:10|325.26|323.06|325.95|323.75|325.95|323.75|325.26|323.06|0
1644519140000|2022-02-10 18:52:20|326.29|324.09|325.78|323.58|326.29|324.09|325.43|323.23|0
1644519150000|2022-02-10 18:52:30|325.95|323.75|326.12|323.92|326.29|324.09|325.95|323.75|0
1644519160000|2022-02-10 18:52:40|326.46|324.26|325.6|323.4|326.46|324.26|325.6|323.4|0
1644519170000|2022-02-10 18:52:50|325.43|323.23|325.35|323.15|325.78|323.58|325.35|323.15|0
1644519180000|2022-02-10 18:53:00|325.6|323.4|324.41|322.21|325.6|323.4|324.41|322.21|0
1644519190000|2022-02-10 18:53:10|324.92|322.72|325.95|323.75|325.95|323.75|324.92|322.72|0
1644519200000|2022-02-10 18:53:20|325.78|323.58|325.95|323.75|326.29|324.09|325.78|323.58|0
1644519210000|2022-02-10 18:53:30|325.78|323.58|325.6|323.4|325.78|323.58|325.26|323.06|0
1644519220000|2022-02-10 18:53:40|325.35|323.15|325.78|323.58|325.78|323.58|324.75|322.55|0
1644519230000|2022-02-10 18:53:50|325.95|323.75|326.29|324.09|326.29|324.09|325.95|323.75|0
1644519240000|2022-02-10 18:54:00|325.86|323.66|325.69|323.49|325.86|323.66|325.26|323.06|0
1644519250000|2022-02-10 18:54:10|325.52|323.32|324.75|322.55|325.52|323.32|324.75|322.55|0
1644519260000|2022-02-10 18:54:20|324.58|322.38|324.49|322.29|324.75|322.55|324.4|322.2|0
1644519270000|2022-02-10 18:54:30|324.4|322.2|325.09|322.89|325.09|322.89|324.4|322.2|0
1644519280000|2022-02-10 18:54:40|325.26|323.06|325.77|323.57|325.78|323.58|325.26|323.06|0
1644519290000|2022-02-10 18:54:50|325.43|323.23|325.43|323.23|325.52|323.32|325.43|323.23|0
1644519300000|2022-02-10 18:55:00|325.09|322.89|324.58|322.38|325.09|322.89|324.4|322.2|0
1644519310000|2022-02-10 18:55:10|324.4|322.2|325.26|323.06|325.26|323.06|324.4|322.2|0
1644519320000|2022-02-10 18:55:20|325.43|323.23|326.29|324.09|326.29|324.09|325.43|323.23|0
1644519330000|2022-02-10 18:55:30|327.66|325.46|326.8|324.6|327.66|325.46|326.72|324.52|0
1644519340000|2022-02-10 18:55:40|326.98|324.78|326.8|324.6|326.98|324.78|326.8|324.6|0
1644519350000|2022-02-10 18:55:50|326.63|324.43|326.63|324.43|326.8|324.6|326.63|324.43|0
1644519360000|2022-02-10 18:56:00|326.46|324.26|326.29|324.09|326.46|324.26|325.77|323.57|0
1644519370000|2022-02-10 18:56:10|326.12|323.92|324.92|322.72|326.29|324.09|324.92|322.72|0
1644519380000|2022-02-10 18:56:20|325.09|322.89|325.26|323.06|325.26|323.06|325.09|322.89|0
1644519390000|2022-02-10 18:56:30|325.95|323.75|326.12|323.92|326.12|323.92|325.95|323.75|0
1644519400000|2022-02-10 18:56:40|325.95|323.75|326.29|324.09|326.29|324.09|325.95|323.75|0
1644519410000|2022-02-10 18:56:50|326.63|324.43|326.46|324.26|326.63|324.43|326.29|324.09|0
1644519420000|2022-02-10 18:57:00|326.8|324.6|326.63|324.43|326.98|324.78|326.63|324.43|0
1644519430000|2022-02-10 18:57:10|326.46|324.26|326.63|324.43|326.63|324.43|326.29|324.09|0
1644519440000|2022-02-10 18:57:20|326.12|323.92|325.95|323.75|326.29|324.09|325.95|323.75|0
1644519450000|2022-02-10 18:57:30|326.12|323.92|325.95|323.75|326.12|323.92|325.95|323.75|0
1644519460000|2022-02-10 18:57:40|325.6|323.4|325.26|323.06|325.6|323.4|325.26|323.06|0
1644519470000|2022-02-10 18:57:50|324.75|322.55|324.75|322.55|324.92|322.72|324.75|322.55|0
1644519480000|2022-02-10 18:58:00|325.26|323.06|324.57|322.37|325.26|323.06|324.57|322.37|0
1644519490000|2022-02-10 18:58:10|324.23|322.03|323.55|321.35|324.57|322.37|323.55|321.35|0
1644519500000|2022-02-10 18:58:20|323.38|321.18|323.21|321.01|323.38|321.18|323.04|320.84|0
1644519510000|2022-02-10 18:58:30|323.72|321.52|323.89|321.69|323.89|321.69|323.72|321.52|0
1644519520000|2022-02-10 18:58:40|323.72|321.52|324.23|322.03|324.4|322.2|323.72|321.52|0
1644519530000|2022-02-10 18:58:50|324.4|322.2|323.55|321.35|324.4|322.2|323.55|321.35|0
1644519540000|2022-02-10 18:59:00|323.72|321.52|323.72|321.52|323.72|321.52|323.55|321.35|0
1644519550000|2022-02-10 18:59:10|324.06|321.86|323.72|321.52|324.06|321.86|323.72|321.52|0
1644519560000|2022-02-10 18:59:20|323.38|321.18|323.21|321.01|323.72|321.52|323.21|321.01|0
1644519570000|2022-02-10 18:59:30|322.87|320.67|322.52|320.32|322.87|320.67|322.52|320.32|0
1644519580000|2022-02-10 18:59:40|322.35|320.15|321.67|319.47|322.35|320.15|321.67|319.47|0
1644519590000|2022-02-10 18:59:50|321.16|318.96|321.16|318.96|321.16|318.96|320.99|318.79|0
1644519600000|2022-02-10 19:00:00|320.48|318.28|321.59|319.39|321.59|319.39|320.48|318.28|0
1644519610000|2022-02-10 19:00:10|321.16|318.96|320.65|318.45|321.16|318.96|320.31|318.11|0
1644519620000|2022-02-10 19:00:20|320.48|318.28|319.12|316.92|320.99|318.79|319.12|316.92|0
1644519630000|2022-02-10 19:00:30|319.29|317.09|320.31|318.11|320.31|318.11|319.29|317.09|0
1644519640000|2022-02-10 19:00:40|319.97|317.77|320.65|318.45|320.65|318.45|319.97|317.77|0
1644519650000|2022-02-10 19:00:50|321.33|319.13|320.99|318.79|321.5|319.3|320.99|318.79|0
1644519660000|2022-02-10 19:01:00|320.82|318.62|321.84|319.64|321.84|319.64|320.82|318.62|0
1644519670000|2022-02-10 19:01:10|322.18|319.98|322.35|320.15|322.52|320.32|322.18|319.98|0
1644519680000|2022-02-10 19:01:20|322.61|320.41|322.86|320.66|322.95|320.75|322.61|320.41|0
1644519690000|2022-02-10 19:01:30|323.38|321.18|323.72|321.52|323.89|321.69|323.38|321.18|0
1644519700000|2022-02-10 19:01:40|323.55|321.35|324.4|322.2|324.4|322.2|323.55|321.35|0
1644519710000|2022-02-10 19:01:50|323.89|321.69|324.06|321.86|324.06|321.86|323.72|321.52|0
1644519720000|2022-02-10 19:02:00|324.23|322.03|324.92|322.72|324.92|322.72|323.72|321.52|0
1644519730000|2022-02-10 19:02:10|324.74|322.54|324.49|322.29|324.74|322.54|324.4|322.2|0
1644519740000|2022-02-10 19:02:20|324.4|322.2|324.74|322.54|324.74|322.54|324.4|322.2|0
1644519750000|2022-02-10 19:02:30|324.06|321.86|325|322.8|325.43|323.23|324.06|321.86|0
1644519760000|2022-02-10 19:02:40|325.43|323.23|325.43|323.23|325.43|323.23|325.09|322.89|0
1644519770000|2022-02-10 19:02:50|325.26|323.06|325.09|322.89|325.26|323.06|325.09|322.89|0
1644519780000|2022-02-10 19:03:00|324.91|322.71|324.4|322.2|324.91|322.71|324.06|321.86|0
1644519790000|2022-02-10 19:03:10|324.91|322.71|324.23|322.03|324.91|322.71|324.23|322.03|0
1644519800000|2022-02-10 19:03:20|324.4|322.2|325.26|323.06|325.26|323.06|324.4|322.2|0
1644519810000|2022-02-10 19:03:30|325.43|323.23|325.09|322.89|325.43|323.23|325.09|322.89|0
1644519820000|2022-02-10 19:03:40|324.91|322.71|324.4|322.2|324.91|322.71|324.4|322.2|0
1644519830000|2022-02-10 19:03:50|324.06|321.86|324.06|321.86|324.06|321.86|323.89|321.69|0
1644519840000|2022-02-10 19:04:00|324.15|321.95|324.91|322.71|324.91|322.71|324.06|321.86|0
1644519850000|2022-02-10 19:04:10|325.26|323.06|324.91|322.71|325.26|323.06|324.57|322.37|0
1644519860000|2022-02-10 19:04:20|325|322.8|324.57|322.37|325|322.8|324.57|322.37|0
1644519870000|2022-02-10 19:04:30|324.91|322.71|325.26|323.06|325.26|323.06|324.74|322.54|0
1644519880000|2022-02-10 19:04:40|325.17|322.97|326.29|324.09|326.29|324.09|325.09|322.89|0
1644519890000|2022-02-10 19:04:50|326.46|324.26|326.8|324.6|326.8|324.6|326.46|324.26|0
1644519900000|2022-02-10 19:05:00|326.11|323.91|327.32|325.12|327.32|325.12|326.11|323.91|0
1644519910000|2022-02-10 19:05:10|327.66|325.46|328.35|326.15|328.69|326.49|327.49|325.29|0
1644519920000|2022-02-10 19:05:20|328.52|326.32|328.87|326.67|328.87|326.67|328.52|326.32|0
1644519930000|2022-02-10 19:05:30|329.04|326.84|329.73|327.53|329.73|327.53|329.04|326.84|0
1644519940000|2022-02-10 19:05:40|329.9|327.7|330.07|327.87|330.25|328.05|329.9|327.7|0
1644519950000|2022-02-10 19:05:50|329.47|327.27|329.56|327.36|329.56|327.36|329.38|327.18|0
1644519960000|2022-02-10 19:06:00|329.73|327.53|328.69|326.49|329.73|327.53|328.69|326.49|0
1644519970000|2022-02-10 19:06:10|328.52|326.32|327.4|325.2|328.52|326.32|327.4|325.2|0
1644519980000|2022-02-10 19:06:20|327.66|325.46|327.14|324.94|327.66|325.46|326.97|324.77|0
1644519990000|2022-02-10 19:06:30|327.49|325.29|326.97|324.77|327.66|325.46|326.8|324.6|0
1644520000000|2022-02-10 19:06:40|326.8|324.6|327.32|325.12|327.32|325.12|326.8|324.6|0
1644520010000|2022-02-10 19:06:50|326.97|324.77|327.32|325.12|327.49|325.29|326.97|324.77|0
1644520020000|2022-02-10 19:07:00|327.49|325.29|327.32|325.12|327.49|325.29|327.14|324.94|0
1644520030000|2022-02-10 19:07:10|326.55|324.35|326.63|324.43|326.63|324.43|325.6|323.4|0
1644520040000|2022-02-10 19:07:20|326.46|324.26|326.28|324.08|326.46|324.26|325.77|323.57|0
1644520050000|2022-02-10 19:07:30|326.11|323.91|326.28|324.08|326.46|324.26|326.11|323.91|0
1644520060000|2022-02-10 19:07:40|325.77|323.57|326.63|324.43|326.63|324.43|325.77|323.57|0
1644520070000|2022-02-10 19:07:50|325.94|323.74|325.6|323.4|325.94|323.74|325.6|323.4|0
1644520080000|2022-02-10 19:08:00|325.94|323.74|326.11|323.91|326.11|323.91|325.94|323.74|0
1644520090000|2022-02-10 19:08:10|326.28|324.08|326.8|324.6|326.8|324.6|326.28|324.08|0
1644520100000|2022-02-10 19:08:20|326.63|324.43|327.49|325.29|327.49|325.29|326.63|324.43|0
1644520110000|2022-02-10 19:08:30|327.14|324.94|326.8|324.6|327.31|325.11|326.8|324.6|0
1644520120000|2022-02-10 19:08:40|326.97|324.77|328.35|326.15|328.35|326.15|326.97|324.77|0
1644520130000|2022-02-10 19:08:50|327.66|325.46|327.31|325.11|327.66|325.46|327.31|325.11|0
1644520140000|2022-02-10 19:09:00|327.66|325.46|328|325.8|328.52|326.32|327.66|325.46|0
1644520150000|2022-02-10 19:09:10|327.49|325.29|327.14|324.94|327.49|325.29|326.97|324.77|0
1644520160000|2022-02-10 19:09:20|327.31|325.11|326.37|324.17|327.31|325.11|326.37|324.17|0
1644520170000|2022-02-10 19:09:30|326.46|324.26|327.49|325.29|327.49|325.29|326.46|324.26|0
1644520180000|2022-02-10 19:09:40|327.31|325.11|327.49|325.29|327.49|325.29|327.31|325.11|0
1644520190000|2022-02-10 19:09:50|327.4|325.2|326.45|324.25|327.4|325.2|326.45|324.25|0
1644520200000|2022-02-10 19:10:00|325.77|323.57|326.45|324.25|326.45|324.25|325.77|323.57|0
1644520210000|2022-02-10 19:10:10|326.8|324.6|326.97|324.77|326.97|324.77|326.54|324.34|0
1644520220000|2022-02-10 19:10:20|327.14|324.94|326.97|324.77|327.23|325.03|326.97|324.77|0
1644520230000|2022-02-10 19:10:30|327.14|324.94|327.83|325.63|327.83|325.63|327.14|324.94|0
1644520240000|2022-02-10 19:10:40|327.14|324.94|327.31|325.11|327.49|325.29|327.14|324.94|0
1644520250000|2022-02-10 19:10:50|327.14|324.94|327.31|325.11|327.31|325.11|326.97|324.77|0
1644520260000|2022-02-10 19:11:00|327.66|325.46|328.44|326.24|328.44|326.24|327.66|325.46|0
1644520270000|2022-02-10 19:11:10|327.83|325.63|328.26|326.06|328.26|326.06|327.66|325.46|0
1644520280000|2022-02-10 19:11:20|328.17|325.97|327.83|325.63|328.17|325.97|327.75|325.55|0
1644520290000|2022-02-10 19:11:30|327.31|325.11|327.66|325.46|327.83|325.63|327.31|325.11|0
1644520300000|2022-02-10 19:11:40|328.17|325.97|328.69|326.49|328.69|326.49|328.17|325.97|0
1644520310000|2022-02-10 19:11:50|329.21|327.01|329.12|326.92|329.73|327.53|329.12|326.92|0
1644520320000|2022-02-10 19:12:00|329.9|327.7|330.59|328.39|330.59|328.39|329.55|327.35|0
1644520330000|2022-02-10 19:12:10|329.9|327.7|330.24|328.04|330.24|328.04|329.9|327.7|0
1644520340000|2022-02-10 19:12:20|330.51|328.31|330.76|328.56|330.76|328.56|330.51|328.31|0
1644520350000|2022-02-10 19:12:30|330.59|328.39|329.72|327.52|330.59|328.39|329.72|327.52|0
1644520360000|2022-02-10 19:12:40|329.38|327.18|330.16|327.96|330.16|327.96|329.21|327.01|0
1644520370000|2022-02-10 19:12:50|329.72|327.52|330.42|328.22|330.42|328.22|329.72|327.52|0
1644520380000|2022-02-10 19:13:00|330.59|328.39|329.9|327.7|330.59|328.39|329.72|327.52|0
1644520390000|2022-02-10 19:13:10|329.55|327.35|329.21|327.01|329.9|327.7|329.21|327.01|0
1644520400000|2022-02-10 19:13:20|329.03|326.83|329.21|327.01|329.21|327.01|329.03|326.83|0
1644520410000|2022-02-10 19:13:30|329.12|326.92|328.69|326.49|329.12|326.92|328.69|326.49|0
1644520420000|2022-02-10 19:13:40|328.61|326.41|329.55|327.35|329.55|327.35|328.52|326.32|0
1644520430000|2022-02-10 19:13:50|329.72|327.52|329.9|327.7|329.9|327.7|329.55|327.35|0
1644520440000|2022-02-10 19:14:00|329.55|327.35|330.59|328.39|330.59|328.39|329.55|327.35|0
1644520450000|2022-02-10 19:14:10|330.93|328.73|331.11|328.91|331.63|329.43|330.93|328.73|0
1644520460000|2022-02-10 19:14:20|331.28|329.08|331.37|329.17|331.45|329.25|331.28|329.08|0
1644520470000|2022-02-10 19:14:30|331.28|329.08|330.93|328.73|331.28|329.08|330.93|328.73|0
1644520480000|2022-02-10 19:14:40|330.41|328.21|330.07|327.87|330.41|328.21|330.07|327.87|0
1644520490000|2022-02-10 19:14:50|330.59|328.39|330.59|328.39|330.59|328.39|330.07|327.87|0
1644520500000|2022-02-10 19:15:00|331.11|328.91|331.45|329.25|331.45|329.25|330.85|328.65|0
1644520510000|2022-02-10 19:15:10|331.8|329.6|332.15|329.95|332.32|330.12|331.63|329.43|0
1644520520000|2022-02-10 19:15:20|332.84|330.64|332.84|330.64|333.19|330.99|332.84|330.64|0
1644520530000|2022-02-10 19:15:30|334.23|332.03|333.71|331.51|334.23|332.03|333.71|331.51|0
1644520540000|2022-02-10 19:15:40|333.19|330.99|332.84|330.64|333.36|331.16|332.84|330.64|0
1644520550000|2022-02-10 19:15:50|332.32|330.12|333.53|331.33|333.53|331.33|332.32|330.12|0
1644520560000|2022-02-10 19:16:00|334.06|331.86|333.19|330.99|334.06|331.86|333.19|330.99|0
1644520570000|2022-02-10 19:16:10|333.62|331.42|333.71|331.51|333.71|331.51|333.62|331.42|0
1644520580000|2022-02-10 19:16:20|334.23|332.03|333.71|331.51|334.4|332.2|333.71|331.51|0
1644520590000|2022-02-10 19:16:30|334.23|332.03|334.4|332.2|334.4|332.2|334.05|331.85|0
1644520600000|2022-02-10 19:16:40|334.32|332.12|334.32|332.12|334.58|332.38|334.32|332.12|0
1644520610000|2022-02-10 19:16:50|334.75|332.55|335.27|333.07|335.27|333.07|334.75|332.55|0
1644520620000|2022-02-10 19:17:00|335.1|332.9|334.92|332.72|335.27|333.07|334.92|332.72|0
1644520630000|2022-02-10 19:17:10|334.67|332.47|334.58|332.38|334.75|332.55|334.58|332.38|0
1644520640000|2022-02-10 19:17:20|334.75|332.55|333.36|331.16|334.75|332.55|333.36|331.16|0
1644520650000|2022-02-10 19:17:30|333.53|331.33|333.1|330.9|333.88|331.68|333.1|330.9|0
1644520660000|2022-02-10 19:17:40|333.19|330.99|333.01|330.81|333.28|331.08|333.01|330.81|0
1644520670000|2022-02-10 19:17:50|333.19|330.99|333.36|331.16|333.36|331.16|333.19|330.99|0
1644520680000|2022-02-10 19:18:00|333.71|331.51|334.05|331.85|334.05|331.85|333.71|331.51|0
1644520690000|2022-02-10 19:18:10|334.4|332.2|334.92|332.72|334.92|332.72|334.4|332.2|0
1644520700000|2022-02-10 19:18:20|335.27|333.07|334.75|332.55|335.45|333.25|334.75|332.55|0
1644520710000|2022-02-10 19:18:30|334.92|332.72|335.01|332.81|335.1|332.9|334.92|332.72|0
1644520720000|2022-02-10 19:18:40|335.27|333.07|335.45|333.25|335.62|333.42|335.27|333.07|0
1644520730000|2022-02-10 19:18:50|335.62|333.42|336.84|334.64|336.84|334.64|335.45|333.25|0
1644520740000|2022-02-10 19:19:00|336.76|334.56|336.14|333.94|336.76|334.56|336.14|333.94|0
1644520750000|2022-02-10 19:19:10|335.8|333.6|336.49|334.29|336.49|334.29|335.8|333.6|0
1644520760000|2022-02-10 19:19:20|336.67|334.47|336.32|334.12|336.67|334.47|336.32|334.12|0
1644520770000|2022-02-10 19:19:30|336.14|333.94|334.98|332.78|336.14|333.94|334.46|332.26|0
1644520780000|2022-02-10 19:19:40|334.46|332.26|334.63|332.43|334.81|332.61|334.46|332.26|0
1644520790000|2022-02-10 19:19:50|334.46|332.26|334.81|332.61|335.16|332.96|334.46|332.26|0
1644520800000|2022-02-10 19:20:00|334.63|332.43|335.83|333.63|336.04|333.84|334.63|332.43|0
1644520810000|2022-02-10 19:20:10|336.52|334.32|335.31|333.11|336.52|334.32|335.31|333.11|0
1644520820000|2022-02-10 19:20:20|335.4|333.2|334.87|332.67|335.4|333.2|334.78|332.58|0
1644520830000|2022-02-10 19:20:30|334.96|332.76|334.09|331.89|334.96|332.76|334.09|331.89|0
1644520840000|2022-02-10 19:20:40|335.13|332.93|334.78|332.58|335.13|332.93|334.78|332.58|0
1644520850000|2022-02-10 19:20:50|334.87|332.67|335.74|333.54|335.83|333.63|334.87|332.67|0
1644520860000|2022-02-10 19:21:00|335.48|333.28|337.05|334.85|337.05|334.85|335.48|333.28|0
1644520870000|2022-02-10 19:21:10|337.22|335.02|337.74|335.54|337.92|335.72|337.22|335.02|0
1644520880000|2022-02-10 19:21:20|337.57|335.37|337.92|335.72|337.92|335.72|337.57|335.37|0
1644520890000|2022-02-10 19:21:30|338.27|336.07|337.92|335.72|338.27|336.07|337.74|335.54|0
1644520900000|2022-02-10 19:21:40|338.09|335.89|337.05|334.85|338.09|335.89|337.05|334.85|0
1644520910000|2022-02-10 19:21:50|336.52|334.32|336.87|334.67|336.87|334.67|336.17|333.97|0
1644520920000|2022-02-10 19:22:00|336.52|334.32|335.83|333.63|336.52|334.32|335.74|333.54|0
1644520930000|2022-02-10 19:22:10|336.17|333.97|336.79|334.59|337.05|334.85|336.17|333.97|0
1644520940000|2022-02-10 19:22:20|336.87|334.67|337.74|335.54|337.74|335.54|336.7|334.5|0
1644520950000|2022-02-10 19:22:30|337.57|335.37|337.74|335.54|337.74|335.54|337.22|335.02|0
1644520960000|2022-02-10 19:22:40|337.49|335.29|337.39|335.19|337.74|335.54|337.39|335.19|0
1644520970000|2022-02-10 19:22:50|337.05|334.85|336.35|334.15|337.05|334.85|336.35|334.15|0
1644520980000|2022-02-10 19:23:00|336.17|333.97|336.35|334.15|336.35|334.15|336|333.8|0
1644520990000|2022-02-10 19:23:10|335.65|333.45|335.48|333.28|335.83|333.63|335.48|333.28|0
1644521000000|2022-02-10 19:23:20|335.83|333.63|335.13|332.93|335.83|333.63|335.13|332.93|0
1644521010000|2022-02-10 19:23:30|335.3|333.1|336|333.8|336|333.8|335.3|333.1|0
1644521020000|2022-02-10 19:23:40|336.35|334.15|336.17|333.97|336.35|334.15|336.17|333.97|0
1644521030000|2022-02-10 19:23:50|336.35|334.15|335.83|333.63|336.35|334.15|335.83|333.63|0
1644521040000|2022-02-10 19:24:00|334.78|332.58|333.74|331.54|334.78|332.58|333.74|331.54|0
1644521050000|2022-02-10 19:24:10|333.14|330.94|333.31|331.11|333.83|331.63|333.14|330.94|0
1644521060000|2022-02-10 19:24:20|333.57|331.37|333.05|330.85|333.57|331.37|332.87|330.67|0
1644521070000|2022-02-10 19:24:30|333.22|331.02|333.05|330.85|333.22|331.02|333.05|330.85|0
1644521080000|2022-02-10 19:24:40|332.87|330.67|332.87|330.67|332.87|330.67|332.01|329.81|0
1644521090000|2022-02-10 19:24:50|333.05|330.85|331.25|329.05|333.05|330.85|331.25|329.05|0
1644521100000|2022-02-10 19:25:00|331.77|329.57|332.81|330.61|332.81|330.61|331.77|329.57|0
1644521110000|2022-02-10 19:25:10|332.64|330.44|331.86|329.66|332.64|330.44|331.86|329.66|0
1644521120000|2022-02-10 19:25:20|331.95|329.75|331.26|329.06|331.95|329.75|330.91|328.71|0
1644521130000|2022-02-10 19:25:30|331.6|329.4|331.43|329.23|331.6|329.4|331.43|329.23|0
1644521140000|2022-02-10 19:25:40|331.08|328.88|331.26|329.06|331.35|329.15|331.08|328.88|0
1644521150000|2022-02-10 19:25:50|331.43|329.23|331.26|329.06|331.77|329.57|331.26|329.06|0
1644521160000|2022-02-10 19:26:00|331.08|328.88|330.05|327.85|331.08|328.88|330.05|327.85|0
1644521170000|2022-02-10 19:26:10|329.7|327.5|330.74|328.54|330.91|328.71|329.7|327.5|0
1644521180000|2022-02-10 19:26:20|330.91|328.71|330.56|328.36|330.91|328.71|330.56|328.36|0
1644521190000|2022-02-10 19:26:30|330.22|328.02|330.05|327.85|330.39|328.19|330.05|327.85|0
1644521200000|2022-02-10 19:26:40|330.22|328.02|329.18|326.98|330.22|328.02|329.18|326.98|0
1644521210000|2022-02-10 19:26:50|328.32|326.12|327.81|325.61|328.32|326.12|327.81|325.61|0
1644521220000|2022-02-10 19:27:00|327.29|325.09|328.07|325.87|328.07|325.87|327.29|325.09|0
1644521230000|2022-02-10 19:27:10|328.15|325.95|327.64|325.44|328.15|325.95|327.46|325.26|0
1644521240000|2022-02-10 19:27:20|327.12|324.92|326.95|324.75|327.12|324.92|326.87|324.67|0
1644521250000|2022-02-10 19:27:30|326.78|324.58|327.98|325.78|327.98|325.78|326.78|324.58|0
1644521260000|2022-02-10 19:27:40|327.72|325.52|327.04|324.84|327.72|325.52|327.04|324.84|0
1644521270000|2022-02-10 19:27:50|327.55|325.35|327.46|325.26|327.55|325.35|327.46|325.26|0
1644521280000|2022-02-10 19:28:00|327.64|325.44|328.5|326.3|328.5|326.3|327.64|325.44|0
1644521290000|2022-02-10 19:28:10|329.01|326.81|327.98|325.78|329.01|326.81|327.98|325.78|0
1644521300000|2022-02-10 19:28:20|328.32|326.12|328.84|326.64|328.84|326.64|328.32|326.12|0
1644521310000|2022-02-10 19:28:30|328.67|326.47|329.36|327.16|329.36|327.16|328.67|326.47|0
1644521320000|2022-02-10 19:28:40|329.18|326.98|329.01|326.81|329.18|326.98|329.01|326.81|0
1644521330000|2022-02-10 19:28:50|328.93|326.73|328.67|326.47|328.93|326.73|328.67|326.47|0
1644521340000|2022-02-10 19:29:00|328.15|325.95|327.98|325.78|328.32|326.12|327.98|325.78|0
1644521350000|2022-02-10 19:29:10|328.32|326.12|329.36|327.16|329.36|327.16|328.32|326.12|0
1644521360000|2022-02-10 19:29:20|329.62|327.42|329.7|327.5|329.7|327.5|329.53|327.33|0
1644521370000|2022-02-10 19:29:30|329.53|327.33|329.01|326.81|329.53|327.33|328.67|326.47|0
1644521380000|2022-02-10 19:29:40|329.53|327.33|329.18|326.98|329.53|327.33|329.18|326.98|0
1644521390000|2022-02-10 19:29:50|329.36|327.16|329.44|327.24|329.44|327.24|329.36|327.16|0
1644521400000|2022-02-10 19:30:00|329.36|327.16|328.84|326.64|329.36|327.16|328.84|326.64|0
1644521410000|2022-02-10 19:30:10|327.98|325.78|326.43|324.23|328.32|326.12|326.43|324.23|0
1644521420000|2022-02-10 19:30:20|327.12|324.92|326.6|324.4|327.29|325.09|326.6|324.4|0
1644521430000|2022-02-10 19:30:30|326.78|324.58|326.69|324.49|326.95|324.75|326.69|324.49|0
1644521440000|2022-02-10 19:30:40|326.78|324.58|326.95|324.75|327.12|324.92|326.78|324.58|0
1644521450000|2022-02-10 19:30:50|327.63|325.43|328.84|326.64|328.84|326.64|327.63|325.43|0
1644521460000|2022-02-10 19:31:00|329.35|327.15|328.76|326.56|329.35|327.15|327.98|325.78|0
1644521470000|2022-02-10 19:31:10|329.01|326.81|328.49|326.29|329.01|326.81|328.49|326.29|0
1644521480000|2022-02-10 19:31:20|328.67|326.47|328.49|326.29|328.67|326.47|328.41|326.21|0
1644521490000|2022-02-10 19:31:30|328.32|326.12|328.15|325.95|328.32|326.12|327.98|325.78|0
1644521500000|2022-02-10 19:31:40|327.98|325.78|329.01|326.81|329.01|326.81|327.98|325.78|0
1644521510000|2022-02-10 19:31:50|329.35|327.15|329.7|327.5|329.7|327.5|329.35|327.15|0
1644521520000|2022-02-10 19:32:00|330.04|327.84|329.01|326.81|330.04|327.84|329.01|326.81|0
1644521530000|2022-02-10 19:32:10|328.84|326.64|328.84|326.64|328.84|326.64|328.84|326.64|0
1644521540000|2022-02-10 19:32:20|329.01|326.81|329.18|326.98|329.35|327.15|329.01|326.81|0
1644521550000|2022-02-10 19:32:30|329.35|327.15|329.35|327.15|329.35|327.15|329.35|327.15|0
1644521560000|2022-02-10 19:32:40|329.53|327.33|329.7|327.5|329.87|327.67|329.53|327.33|0
1644521570000|2022-02-10 19:32:50|329.87|327.67|329.7|327.5|329.87|327.67|329.53|327.33|0
1644521580000|2022-02-10 19:33:00|329.18|326.98|329.53|327.33|329.53|327.33|328.84|326.64|0
1644521590000|2022-02-10 19:33:10|329.35|327.15|329.87|327.67|329.87|327.67|329.18|326.98|0
1644521600000|2022-02-10 19:33:20|330.39|328.19|330.22|328.02|330.39|328.19|329.87|327.67|0
1644521610000|2022-02-10 19:33:30|329.7|327.5|329.87|327.67|329.87|327.67|329.35|327.15|0
1644521620000|2022-02-10 19:33:40|330.22|328.02|330.56|328.36|330.73|328.53|330.22|328.02|0
1644521630000|2022-02-10 19:33:50|330.39|328.19|330.22|328.02|330.39|328.19|330.22|328.02|0
1644521640000|2022-02-10 19:34:00|330.04|327.84|329.18|326.98|330.04|327.84|329.18|326.98|0
1644521650000|2022-02-10 19:34:10|328.84|326.64|328.66|326.46|329.1|326.9|328.66|326.46|0
1644521660000|2022-02-10 19:34:20|328.32|326.12|329.18|326.98|329.18|326.98|328.32|326.12|0
1644521670000|2022-02-10 19:34:30|329.35|327.15|328.84|326.64|329.35|327.15|328.49|326.29|0
1644521680000|2022-02-10 19:34:40|329.01|326.81|329.18|326.98|329.53|327.33|329.01|326.81|0
1644521690000|2022-02-10 19:34:50|329.01|326.81|328.66|326.46|329.01|326.81|328.66|326.46|0
1644521700000|2022-02-10 19:35:00|328.49|326.29|327.98|325.78|328.49|326.29|327.8|325.6|0
1644521710000|2022-02-10 19:35:10|328.15|325.95|329.18|326.98|329.18|326.98|328.15|325.95|0
1644521720000|2022-02-10 19:35:20|328.84|326.64|329.35|327.15|329.35|327.15|328.84|326.64|0
1644521730000|2022-02-10 19:35:30|330.04|327.84|330.39|328.19|330.39|328.19|330.04|327.84|0
1644521740000|2022-02-10 19:35:40|330.22|328.02|329.87|327.67|330.56|328.36|329.87|327.67|0
1644521750000|2022-02-10 19:35:50|330.04|327.84|329.87|327.67|330.04|327.84|329.7|327.5|0
1644521760000|2022-02-10 19:36:00|329.53|327.33|328.49|326.29|329.53|327.33|328.49|326.29|0
1644521770000|2022-02-10 19:36:10|328.32|326.12|329.18|326.98|329.18|326.98|328.32|326.12|0
1644521780000|2022-02-10 19:36:20|329.01|326.81|328.49|326.29|329.18|326.98|328.49|326.29|0
1644521790000|2022-02-10 19:36:30|328.15|325.95|325.32|323.12|328.15|325.95|325.32|323.12|0
1644521800000|2022-02-10 19:36:40|325.4|323.2|325.06|322.86|325.4|323.2|324.64|322.44|0
1644521810000|2022-02-10 19:36:50|324.98|322.78|323.86|321.66|324.98|322.78|323.86|321.66|0
1644521820000|2022-02-10 19:37:00|324.21|322.01|323.52|321.32|324.38|322.18|323.52|321.32|0
1644521830000|2022-02-10 19:37:10|324.03|321.83|325.4|323.2|325.4|323.2|324.03|321.83|0
1644521840000|2022-02-10 19:37:20|325.57|323.37|325.74|323.54|325.74|323.54|325.57|323.37|0
1644521850000|2022-02-10 19:37:30|325.57|323.37|325.23|323.03|325.74|323.54|325.23|323.03|0
1644521860000|2022-02-10 19:37:40|325.15|322.95|325.74|323.54|325.74|323.54|325.06|322.86|0
1644521870000|2022-02-10 19:37:50|325.92|323.72|325.57|323.37|326.26|324.06|325.57|323.37|0
1644521880000|2022-02-10 19:38:00|325.4|323.2|324.55|322.35|325.4|323.2|324.55|322.35|0
1644521890000|2022-02-10 19:38:10|325.74|323.54|325.57|323.37|325.74|323.54|325.4|323.2|0
1644521900000|2022-02-10 19:38:20|325.92|323.72|325.23|323.03|325.92|323.72|325.23|323.03|0
1644521910000|2022-02-10 19:38:30|325.4|323.2|325.06|322.86|325.4|323.2|325.06|322.86|0
1644521920000|2022-02-10 19:38:40|324.63|322.43|324.89|322.69|324.89|322.69|324.63|322.43|0
1644521930000|2022-02-10 19:38:50|324.55|322.35|325.4|323.2|325.4|323.2|324.55|322.35|0
1644521940000|2022-02-10 19:39:00|325.23|323.03|325.91|323.71|325.91|323.71|325.06|322.86|0
1644521950000|2022-02-10 19:39:10|326.09|323.89|327.12|324.92|327.29|325.09|326.09|323.89|0
1644521960000|2022-02-10 19:39:20|326.94|324.74|326.94|324.74|326.94|324.74|326.6|324.4|0
1644521970000|2022-02-10 19:39:30|326.77|324.57|327.29|325.09|327.29|325.09|326.77|324.57|0
1644521980000|2022-02-10 19:39:40|327.8|325.6|327.55|325.35|327.8|325.6|327.55|325.35|0
1644521990000|2022-02-10 19:39:50|327.63|325.43|327.46|325.26|327.63|325.43|327.46|325.26|0
1644522000000|2022-02-10 19:40:00|327.11|324.91|326.43|324.23|327.11|324.91|326.26|324.06|0
1644522010000|2022-02-10 19:40:10|326.86|324.66|326.52|324.32|326.86|324.66|326.09|323.89|0
1644522020000|2022-02-10 19:40:20|326.35|324.15|326.17|323.97|326.35|324.15|325.74|323.54|0
1644522030000|2022-02-10 19:40:30|326.26|324.06|326.09|323.89|326.77|324.57|326.09|323.89|0
1644522040000|2022-02-10 19:40:40|325.91|323.71|325.91|323.71|326.09|323.89|325.91|323.71|0
1644522050000|2022-02-10 19:40:50|326.26|324.06|325.83|323.63|326.26|324.06|325.83|323.63|0
1644522060000|2022-02-10 19:41:00|325.74|323.54|324.89|322.69|325.74|323.54|324.03|321.83|0
1644522070000|2022-02-10 19:41:10|325.06|322.86|324.37|322.17|325.4|323.2|324.37|322.17|0
1644522080000|2022-02-10 19:41:20|323.69|321.49|323.86|321.66|323.86|321.66|323.01|320.81|0
1644522090000|2022-02-10 19:41:30|324.03|321.83|323.86|321.66|324.03|321.83|323.86|321.66|0
1644522100000|2022-02-10 19:41:40|323.69|321.49|324.72|322.52|324.72|322.52|323.69|321.49|0
1644522110000|2022-02-10 19:41:50|325.06|322.86|325.4|323.2|325.57|323.37|325.06|322.86|0
1644522120000|2022-02-10 19:42:00|325.74|323.54|325.74|323.54|325.91|323.71|325.4|323.2|0
1644522130000|2022-02-10 19:42:10|325.4|323.2|326.6|324.4|326.6|324.4|325.4|323.2|0
1644522140000|2022-02-10 19:42:20|326.77|324.57|327.11|324.91|327.11|324.91|326.77|324.57|0
1644522150000|2022-02-10 19:42:30|326.94|324.74|326.77|324.57|326.94|324.74|326.77|324.57|0
1644522160000|2022-02-10 19:42:40|326.94|324.74|327.03|324.83|327.11|324.91|326.6|324.4|0
1644522170000|2022-02-10 19:42:50|327.11|324.91|326.26|324.06|327.11|324.91|326.26|324.06|0
1644522180000|2022-02-10 19:43:00|326.43|324.23|324.72|322.52|326.43|324.23|324.72|322.52|0
1644522190000|2022-02-10 19:43:10|325.23|323.03|324.54|322.34|325.23|323.03|324.54|322.34|0
1644522200000|2022-02-10 19:43:20|324.89|322.69|325.74|323.54|325.74|323.54|324.89|322.69|0
1644522210000|2022-02-10 19:43:30|325.66|323.46|325.57|323.37|325.66|323.46|325.23|323.03|0
1644522220000|2022-02-10 19:43:40|326.26|324.06|326.43|324.23|326.6|324.4|326.26|324.06|0
1644522230000|2022-02-10 19:43:50|326.34|324.14|326.43|324.23|326.6|324.4|326.34|324.14|0
1644522240000|2022-02-10 19:44:00|326.6|324.4|326.94|324.74|326.94|324.74|326.6|324.4|0
1644522250000|2022-02-10 19:44:10|327.11|324.91|327.46|325.26|327.46|325.26|327.11|324.91|0
1644522260000|2022-02-10 19:44:20|327.28|325.08|327.97|325.77|327.97|325.77|327.28|325.08|0
1644522270000|2022-02-10 19:44:30|328.32|326.12|328.66|326.46|328.66|326.46|328.32|326.12|0
1644522280000|2022-02-10 19:44:40|328.49|326.29|328.49|326.29|328.75|326.55|328.32|326.12|0
1644522290000|2022-02-10 19:44:50|328.66|326.46|328.49|326.29|329.44|327.24|328.49|326.29|0
1644522300000|2022-02-10 19:45:00|328.32|326.12|327.8|325.6|328.32|326.12|327.8|325.6|0
1644522310000|2022-02-10 19:45:10|328.14|325.94|327.46|325.26|328.14|325.94|327.46|325.26|0
1644522320000|2022-02-10 19:45:20|327.8|325.6|327.46|325.26|327.8|325.6|327.46|325.26|0
1644522330000|2022-02-10 19:45:30|326.94|324.74|326.43|324.23|327.11|324.91|326.43|324.23|0
1644522340000|2022-02-10 19:45:40|326.6|324.4|326.77|324.57|327.11|324.91|326.6|324.4|0
1644522350000|2022-02-10 19:45:50|326.86|324.66|327.11|324.91|327.11|324.91|326.86|324.66|0
1644522360000|2022-02-10 19:46:00|326.77|324.57|327.55|325.35|327.55|325.35|326.77|324.57|0
1644522370000|2022-02-10 19:46:10|327.11|324.91|326.94|324.74|327.11|324.91|326.34|324.14|0
1644522380000|2022-02-10 19:46:20|327.11|324.91|327.28|325.08|327.28|325.08|327.11|324.91|0
1644522390000|2022-02-10 19:46:30|326.94|324.74|326|323.8|326.94|324.74|325.83|323.63|0
1644522400000|2022-02-10 19:46:40|325.91|323.71|326.08|323.88|326.17|323.97|325.91|323.71|0
1644522410000|2022-02-10 19:46:50|325.91|323.71|326.08|323.88|326.08|323.88|325.91|323.71|0
1644522420000|2022-02-10 19:47:00|324.37|322.17|325.74|323.54|325.74|323.54|324.37|322.17|0
1644522430000|2022-02-10 19:47:10|325.23|323.03|325.4|323.2|325.91|323.71|325.23|323.03|0
1644522440000|2022-02-10 19:47:20|325.57|323.37|326.08|323.88|326.08|323.88|325.57|323.37|0
1644522450000|2022-02-10 19:47:30|325.91|323.71|326.6|324.4|326.6|324.4|325.91|323.71|0
1644522460000|2022-02-10 19:47:40|326.08|323.88|325.06|322.86|326.08|323.88|324.88|322.68|0
1644522470000|2022-02-10 19:47:50|325.57|323.37|325.57|323.37|325.57|323.37|325.4|323.2|0
1644522480000|2022-02-10 19:48:00|325.4|323.2|324.2|322|325.4|323.2|324.2|322|0
1644522490000|2022-02-10 19:48:10|324.54|322.34|324.71|322.51|324.71|322.51|324.2|322|0
1644522500000|2022-02-10 19:48:20|325.23|323.03|324.71|322.51|325.23|323.03|324.71|322.51|0
1644522510000|2022-02-10 19:48:30|324.88|322.68|324.97|322.77|324.97|322.77|324.71|322.51|0
1644522520000|2022-02-10 19:48:40|325.05|322.85|324.88|322.68|325.23|323.03|324.88|322.68|0
1644522530000|2022-02-10 19:48:50|325.23|323.03|325.74|323.54|325.74|323.54|324.88|322.68|0
1644522540000|2022-02-10 19:49:00|325.57|323.37|326.69|324.49|326.69|324.49|325.57|323.37|0
1644522550000|2022-02-10 19:49:10|326.77|324.57|326.77|324.57|326.77|324.57|326.6|324.4|0
1644522560000|2022-02-10 19:49:20|327.11|324.91|327.97|325.77|327.97|325.77|327.11|324.91|0
1644522570000|2022-02-10 19:49:30|328.31|326.11|329.52|327.32|329.52|327.32|328.31|326.11|0
1644522580000|2022-02-10 19:49:40|329.17|326.97|330.38|328.18|330.9|328.7|329.17|326.97|0
1644522590000|2022-02-10 19:49:50|330.21|328.01|331.94|329.74|331.94|329.74|330.21|328.01|0
1644522600000|2022-02-10 19:50:00|331.42|329.22|330.38|328.18|331.42|329.22|330.13|327.93|0
1644522610000|2022-02-10 19:50:10|331.25|329.05|330.38|328.18|331.25|329.05|330.38|328.18|0
1644522620000|2022-02-10 19:50:20|330.9|328.7|330.73|328.53|330.9|328.7|330.55|328.35|0
1644522630000|2022-02-10 19:50:30|331.07|328.87|330.21|328.01|331.07|328.87|329.86|327.66|0
1644522640000|2022-02-10 19:50:40|330.38|328.18|330.38|328.18|330.55|328.35|330.38|328.18|0
1644522650000|2022-02-10 19:50:50|330.9|328.7|331.59|329.39|331.59|329.39|330.9|328.7|0
1644522660000|2022-02-10 19:51:00|332.46|330.26|332.46|330.26|332.55|330.35|332.46|330.26|0
1644522670000|2022-02-10 19:51:10|332.11|329.91|331.76|329.56|332.11|329.91|331.42|329.22|0
1644522680000|2022-02-10 19:51:20|332.28|330.08|332.72|330.52|332.72|330.52|332.11|329.91|0
1644522690000|2022-02-10 19:51:30|333.5|331.3|333.15|330.95|333.5|331.3|333.15|330.95|0
1644522700000|2022-02-10 19:51:40|332.8|330.6|332.46|330.26|332.8|330.6|332.46|330.26|0
1644522710000|2022-02-10 19:51:50|332.63|330.43|332.98|330.78|332.98|330.78|332.63|330.43|0
1644522720000|2022-02-10 19:52:00|332.46|330.26|330.9|328.7|332.46|330.26|330.9|328.7|0
1644522730000|2022-02-10 19:52:10|330.55|328.35|331.07|328.87|331.07|328.87|330.55|328.35|0
1644522740000|2022-02-10 19:52:20|331.42|329.22|331.24|329.04|331.76|329.56|331.24|329.04|0
1644522750000|2022-02-10 19:52:30|331.07|328.87|330.55|328.35|331.07|328.87|330.55|328.35|0
1644522760000|2022-02-10 19:52:40|330.9|328.7|331.24|329.04|331.24|329.04|330.9|328.7|0
1644522770000|2022-02-10 19:52:50|330.47|328.27|330.9|328.7|330.9|328.7|330.47|328.27|0
1644522780000|2022-02-10 19:53:00|330.38|328.18|331.59|329.39|331.59|329.39|330.38|328.18|0
1644522790000|2022-02-10 19:53:10|331.42|329.22|332.28|330.08|332.28|330.08|331.42|329.22|0
1644522800000|2022-02-10 19:53:20|332.8|330.6|333.67|331.47|334.02|331.82|332.8|330.6|0
1644522810000|2022-02-10 19:53:30|334.02|331.82|334.02|331.82|334.02|331.82|333.67|331.47|0
1644522820000|2022-02-10 19:53:40|334.19|331.99|335.67|333.47|335.67|333.47|334.19|331.99|0
1644522830000|2022-02-10 19:53:50|335.58|333.38|335.93|333.73|335.93|333.73|335.23|333.03|0
1644522840000|2022-02-10 19:54:00|335.76|333.56|335.58|333.38|335.76|333.56|335.58|333.38|0
1644522850000|2022-02-10 19:54:10|336.02|333.82|336.98|334.78|336.98|334.78|336.02|333.82|0
1644522860000|2022-02-10 19:54:20|336.8|334.6|336.45|334.25|336.8|334.6|336.45|334.25|0
1644522870000|2022-02-10 19:54:30|336.89|334.69|336.98|334.78|337.33|335.13|336.63|334.43|0
1644522880000|2022-02-10 19:54:40|336.28|334.08|335.93|333.73|336.45|334.25|335.93|333.73|0
1644522890000|2022-02-10 19:54:50|335.58|333.38|336.1|333.9|336.1|333.9|335.58|333.38|0
1644522900000|2022-02-10 19:55:00|336.28|334.08|336.45|334.25|336.45|334.25|335.76|333.56|0
1644522910000|2022-02-10 19:55:10|335.93|333.73|335.76|333.56|335.93|333.73|335.67|333.47|0
1644522920000|2022-02-10 19:55:20|335.06|332.86|334.36|332.16|335.06|332.86|334.36|332.16|0
1644522930000|2022-02-10 19:55:30|334.8|332.6|335.23|333.03|335.23|333.03|334.71|332.51|0
1644522940000|2022-02-10 19:55:40|335.41|333.21|335.06|332.86|335.76|333.56|335.06|332.86|0
1644522950000|2022-02-10 19:55:50|334.71|332.51|334.88|332.68|335.23|333.03|334.71|332.51|0
1644522960000|2022-02-10 19:56:00|334.98|332.78|335.58|333.38|335.75|333.55|334.98|332.78|0
1644522970000|2022-02-10 19:56:10|335.93|333.73|336.1|333.9|336.1|333.9|335.85|333.65|0
1644522980000|2022-02-10 19:56:20|335.93|333.73|335.41|333.21|335.93|333.73|335.41|333.21|0
1644522990000|2022-02-10 19:56:30|335.06|332.86|334.88|332.68|335.06|332.86|334.71|332.51|0
1644523000000|2022-02-10 19:56:40|334.63|332.43|334.36|332.16|334.63|332.43|334.02|331.82|0
1644523010000|2022-02-10 19:56:50|334.19|331.99|333.49|331.29|334.19|331.99|333.49|331.29|0
1644523020000|2022-02-10 19:57:00|333.84|331.64|334.54|332.34|334.54|332.34|333.84|331.64|0
1644523030000|2022-02-10 19:57:10|334.19|331.99|334.36|332.16|334.36|332.16|334.19|331.99|0
1644523040000|2022-02-10 19:57:20|334.71|332.51|335.15|332.95|335.41|333.21|334.71|332.51|0
1644523050000|2022-02-10 19:57:30|335.58|333.38|336.1|333.9|336.1|333.9|335.58|333.38|0
1644523060000|2022-02-10 19:57:40|336.45|334.25|336.63|334.43|336.63|334.43|336.28|334.08|0
1644523070000|2022-02-10 19:57:50|336.45|334.25|335.75|333.55|336.45|334.25|335.75|333.55|0
1644523080000|2022-02-10 19:58:00|335.06|332.86|334.88|332.68|335.23|333.03|334.88|332.68|0
1644523090000|2022-02-10 19:58:10|335.23|333.03|334.36|332.16|335.23|333.03|334.36|332.16|0
1644523100000|2022-02-10 19:58:20|334.8|332.6|335.93|333.73|335.93|333.73|334.8|332.6|0
1644523110000|2022-02-10 19:58:30|335.06|332.86|335.23|333.03|335.41|333.21|335.06|332.86|0
1644523120000|2022-02-10 19:58:40|335.41|333.21|336.28|334.08|336.28|334.08|335.41|333.21|0
1644523130000|2022-02-10 19:58:50|336.19|333.99|336.8|334.6|336.8|334.6|336.19|333.99|0
1644523140000|2022-02-10 19:59:00|336.97|334.77|337.15|334.95|337.15|334.95|336.97|334.77|0
1644523150000|2022-02-10 19:59:10|337.41|335.21|338.2|336|338.2|336|337.41|335.21|0
1644523160000|2022-02-10 19:59:20|338.02|335.82|337.85|335.65|338.02|335.82|337.67|335.47|0
1644523170000|2022-02-10 19:59:30|337.5|335.3|336.97|334.77|337.5|335.3|336.97|334.77|0
1644523180000|2022-02-10 19:59:40|336.72|334.52|336.62|334.42|336.8|334.6|336.62|334.42|0
1644523190000|2022-02-10 19:59:50|335.93|333.73|336.45|334.25|336.62|334.42|335.93|333.73|0
1644523200000|2022-02-10 20:00:00|336.1|333.9|334.19|331.99|336.1|333.9|334.19|331.99|0
1644523210000|2022-02-10 20:00:10|335.06|332.86|336.1|333.9|336.1|333.9|335.06|332.86|0
1644523220000|2022-02-10 20:00:20|336.28|334.08|336.28|334.08|336.45|334.25|336.1|333.9|0
1644523230000|2022-02-10 20:00:30|336.54|334.34|336.45|334.25|336.54|334.34|336.1|333.9|0
1644523240000|2022-02-10 20:00:40|336.8|334.6|335.23|333.03|336.8|334.6|335.23|333.03|0
1644523250000|2022-02-10 20:00:50|335.58|333.38|335.75|333.55|335.75|333.55|335.06|332.86|0
1644523260000|2022-02-10 20:01:00|335.4|333.2|335.06|332.86|335.4|333.2|334.88|332.68|0
1644523270000|2022-02-10 20:01:10|335.58|333.38|336.8|334.6|336.8|334.6|335.58|333.38|0
1644523280000|2022-02-10 20:01:20|336.62|334.42|337.67|335.47|337.67|335.47|336.62|334.42|0
1644523290000|2022-02-10 20:01:30|338.2|336|338.9|336.7|339.07|336.87|338.2|336|0
1644523300000|2022-02-10 20:01:40|338.55|336.35|339.07|336.87|339.6|337.4|338.55|336.35|0
1644523310000|2022-02-10 20:01:50|338.72|336.52|338.9|336.7|338.9|336.7|338.55|336.35|0
1644523320000|2022-02-10 20:02:00|339.42|337.22|339.42|337.22|339.42|337.22|339.07|336.87|0
1644523330000|2022-02-10 20:02:10|339.34|337.14|338.37|336.17|339.34|337.14|338.37|336.17|0
1644523340000|2022-02-10 20:02:20|338.55|336.35|338.9|336.7|339.07|336.87|338.55|336.35|0
1644523350000|2022-02-10 20:02:30|339.42|337.22|340.47|338.27|340.47|338.27|339.42|337.22|0
1644523360000|2022-02-10 20:02:40|339.77|337.57|338.72|336.52|339.95|337.75|338.72|336.52|0
1644523370000|2022-02-10 20:02:50|338.55|336.35|339.07|336.87|339.07|336.87|338.55|336.35|0
1644523380000|2022-02-10 20:03:00|338.99|336.79|338.37|336.17|338.99|336.79|338.37|336.17|0
1644523390000|2022-02-10 20:03:10|338.72|336.52|336.71|334.51|339.07|336.87|336.71|334.51|0
1644523400000|2022-02-10 20:03:20|337.15|334.95|337.67|335.47|337.67|335.47|336.97|334.77|0
1644523410000|2022-02-10 20:03:30|337.94|335.74|337.85|335.65|338.02|335.82|337.85|335.65|0
1644523420000|2022-02-10 20:03:40|337.67|335.47|336.27|334.07|337.67|335.47|336.27|334.07|0
1644523430000|2022-02-10 20:03:50|335.58|333.38|336.27|334.07|336.27|334.07|335.58|333.38|0
1644523440000|2022-02-10 20:04:00|337.15|334.95|336.45|334.25|337.15|334.95|336.45|334.25|0
1644523450000|2022-02-10 20:04:10|336.62|334.42|337.06|334.86|337.06|334.86|336.45|334.25|0
1644523460000|2022-02-10 20:04:20|336.62|334.42|337.15|334.95|337.15|334.95|336.62|334.42|0
1644523470000|2022-02-10 20:04:30|336.89|334.69|336.1|333.9|337.32|335.12|336.1|333.9|0
1644523480000|2022-02-10 20:04:40|335.23|333.03|333.84|331.64|335.23|333.03|333.84|331.64|0
1644523490000|2022-02-10 20:04:50|334.62|332.42|335.05|332.85|335.05|332.85|334.62|332.42|0
1644523500000|2022-02-10 20:05:00|334.62|332.42|334.62|332.42|335.75|333.55|334.62|332.42|0
1644523510000|2022-02-10 20:05:10|334.71|332.51|335.75|333.55|335.75|333.55|334.71|332.51|0
1644523520000|2022-02-10 20:05:20|335.4|333.2|335.23|333.03|335.4|333.2|334.45|332.25|0
1644523530000|2022-02-10 20:05:30|334.71|332.51|332.8|330.6|334.71|332.51|332.8|330.6|0
1644523540000|2022-02-10 20:05:40|333.84|331.64|333.49|331.29|333.84|331.64|333.49|331.29|0
1644523550000|2022-02-10 20:05:50|333.66|331.46|333.32|331.12|333.66|331.46|332.62|330.42|0
1644523560000|2022-02-10 20:06:00|332.97|330.77|333.66|331.46|333.84|331.64|332.97|330.77|0
1644523570000|2022-02-10 20:06:10|333.84|331.64|333.49|331.29|334.01|331.81|333.49|331.29|0
1644523580000|2022-02-10 20:06:20|332.62|330.42|331.76|329.56|332.8|330.6|331.76|329.56|0
1644523590000|2022-02-10 20:06:30|332.1|329.9|331.76|329.56|332.62|330.42|331.41|329.21|0
1644523600000|2022-02-10 20:06:40|332.28|330.08|332.62|330.42|332.97|330.77|332.28|330.08|0
1644523610000|2022-02-10 20:06:50|332.45|330.25|332.45|330.25|332.45|330.25|332.45|330.25|0
1644523620000|2022-02-10 20:07:00|331.58|329.38|332.02|329.82|332.28|330.08|331.24|329.04|0
1644523630000|2022-02-10 20:07:10|331.93|329.73|333.66|331.46|333.66|331.46|331.93|329.73|0
1644523640000|2022-02-10 20:07:20|333.14|330.94|333.66|331.46|333.84|331.64|333.14|330.94|0
1644523650000|2022-02-10 20:07:30|333.49|331.29|333.32|331.12|334.53|332.33|333.32|331.12|0
1644523660000|2022-02-10 20:07:40|332.97|330.77|333.49|331.29|333.49|331.29|332.89|330.69|0
1644523670000|2022-02-10 20:07:50|333.32|331.12|334.01|331.81|334.01|331.81|333.32|331.12|0
1644523680000|2022-02-10 20:08:00|334.45|332.25|334.18|331.98|334.45|332.25|334.18|331.98|0
1644523690000|2022-02-10 20:08:10|334.01|331.81|334.71|332.51|334.88|332.68|334.01|331.81|0
1644523700000|2022-02-10 20:08:20|333.84|331.64|333.14|330.94|333.84|331.64|333.14|330.94|0
1644523710000|2022-02-10 20:08:30|332.62|330.42|333.49|331.29|333.75|331.55|332.62|330.42|0
1644523720000|2022-02-10 20:08:40|332.97|330.77|333.14|330.94|333.32|331.12|332.97|330.77|0
1644523730000|2022-02-10 20:08:50|333.49|331.29|332.62|330.42|333.49|331.29|332.62|330.42|0
1644523740000|2022-02-10 20:09:00|332.8|330.6|332.28|330.08|332.8|330.6|332.28|330.08|0
1644523750000|2022-02-10 20:09:10|331.85|329.65|331.06|328.86|331.85|329.65|331.06|328.86|0
1644523760000|2022-02-10 20:09:20|331.24|329.04|331.67|329.47|331.67|329.47|331.24|329.04|0
1644523770000|2022-02-10 20:09:30|331.93|329.73|330.55|328.35|331.93|329.73|330.55|328.35|0
1644523780000|2022-02-10 20:09:40|330.72|328.52|330.37|328.17|330.72|328.52|330.37|328.17|0
1644523790000|2022-02-10 20:09:50|330.89|328.69|330.72|328.52|331.06|328.86|330.72|328.52|0
1644523800000|2022-02-10 20:10:00|330.03|327.83|330.37|328.17|330.37|328.17|330.03|327.83|0
1644523810000|2022-02-10 20:10:10|331.06|328.86|330.72|328.52|331.06|328.86|330.72|328.52|0
1644523820000|2022-02-10 20:10:20|330.2|328|330.72|328.52|330.72|328.52|329.86|327.66|0
1644523830000|2022-02-10 20:10:30|331.06|328.86|331.24|329.04|331.41|329.21|331.06|328.86|0
1644523840000|2022-02-10 20:10:40|331.5|329.3|331.76|329.56|331.93|329.73|331.5|329.3|0
1644523850000|2022-02-10 20:10:50|331.24|329.04|330.37|328.17|331.24|329.04|330.37|328.17|0
1644523860000|2022-02-10 20:11:00|330.72|328.52|329.34|327.14|330.72|328.52|329.34|327.14|0
1644523870000|2022-02-10 20:11:10|328.82|326.62|328.99|326.79|328.99|326.79|328.65|326.45|0
1644523880000|2022-02-10 20:11:20|329.51|327.31|328.82|326.62|329.51|327.31|328.48|326.28|0
1644523890000|2022-02-10 20:11:30|329.08|326.88|328.99|326.79|329.08|326.88|328.65|326.45|0
1644523900000|2022-02-10 20:11:40|329.17|326.97|329.51|327.31|329.51|327.31|329.17|326.97|0
1644523910000|2022-02-10 20:11:50|329.68|327.48|329.34|327.14|329.68|327.48|329.34|327.14|0
1644523920000|2022-02-10 20:12:00|329.51|327.31|328.99|326.79|329.51|327.31|328.39|326.19|0
1644523930000|2022-02-10 20:12:10|328.74|326.54|329.34|327.14|329.34|327.14|328.74|326.54|0
1644523940000|2022-02-10 20:12:20|328.48|326.28|328.3|326.1|328.91|326.71|328.3|326.1|0
1644523950000|2022-02-10 20:12:30|329.16|326.96|328.99|326.79|329.51|327.31|328.99|326.79|0
1644523960000|2022-02-10 20:12:40|328.82|326.62|328.48|326.28|328.99|326.79|328.48|326.28|0
1644523970000|2022-02-10 20:12:50|328.65|326.45|328.82|326.62|328.82|326.62|328.65|326.45|0
1644523980000|2022-02-10 20:13:00|329.51|327.31|328.48|326.28|329.51|327.31|328.48|326.28|0
1644523990000|2022-02-10 20:13:10|328.05|325.85|327.62|325.42|328.05|325.85|327.62|325.42|0
1644524000000|2022-02-10 20:13:20|327.96|325.76|328.48|326.28|328.48|326.28|327.96|325.76|0
1644524010000|2022-02-10 20:13:30|327.96|325.76|328.13|325.93|328.13|325.93|327.62|325.42|0
1644524020000|2022-02-10 20:13:40|328.3|326.1|328.99|326.79|328.99|326.79|328.3|326.1|0
1644524030000|2022-02-10 20:13:50|328.82|326.62|329.34|327.14|329.34|327.14|328.82|326.62|0
1644524040000|2022-02-10 20:14:00|328.99|326.79|329.51|327.31|329.51|327.31|328.99|326.79|0
1644524050000|2022-02-10 20:14:10|330.03|327.83|330.37|328.17|330.37|328.17|329.85|327.65|0
1644524060000|2022-02-10 20:14:20|330.89|328.69|330.37|328.17|330.89|328.69|330.37|328.17|0
1644524070000|2022-02-10 20:14:30|330.03|327.83|329.85|327.65|330.03|327.83|329.85|327.65|0
1644524080000|2022-02-10 20:14:40|330.2|328|330.03|327.83|330.37|328.17|329.68|327.48|0
1644524090000|2022-02-10 20:14:50|330.2|328|329.85|327.65|330.2|328|329.85|327.65|0
1644524100000|2022-02-10 20:15:00|330.29|328.09|330.89|328.69|331.23|329.03|330.29|328.09|0
1644524110000|2022-02-10 20:15:10|330.72|328.52|329.85|327.65|330.72|328.52|329.85|327.65|0
1644524120000|2022-02-10 20:15:20|329.68|327.48|329.68|327.48|329.68|327.48|329.43|327.23|0
1644524130000|2022-02-10 20:15:30|329.16|326.96|328.3|326.1|329.16|326.96|328.3|326.1|0
1644524140000|2022-02-10 20:15:40|328.47|326.27|328.13|325.93|328.56|326.36|328.13|325.93|0
1644524150000|2022-02-10 20:15:50|327.79|325.59|328.82|326.62|328.82|326.62|327.79|325.59|0
1644524160000|2022-02-10 20:16:00|328.99|326.79|327.96|325.76|328.99|326.79|327.79|325.59|0
1644524170000|2022-02-10 20:16:10|328.82|326.62|329.16|326.96|329.16|326.96|328.65|326.45|0
1644524180000|2022-02-10 20:16:20|329.08|326.88|328.65|326.45|329.08|326.88|328.65|326.45|0
1644524190000|2022-02-10 20:16:30|328.47|326.27|327.61|325.41|328.47|326.27|327.61|325.41|0
1644524200000|2022-02-10 20:16:40|328.13|325.93|327.96|325.76|328.13|325.93|327.96|325.76|0
1644524210000|2022-02-10 20:16:50|327.61|325.41|327.44|325.24|327.61|325.41|326.93|324.73|0
1644524220000|2022-02-10 20:17:00|327.36|325.16|326.93|324.73|327.53|325.33|326.93|324.73|0
1644524230000|2022-02-10 20:17:10|327.27|325.07|327.61|325.41|327.61|325.41|327.27|325.07|0
1644524240000|2022-02-10 20:17:20|327.96|325.76|328.47|326.27|328.47|326.27|327.96|325.76|0
1644524250000|2022-02-10 20:17:30|328.65|326.45|329.16|326.96|329.16|326.96|328.65|326.45|0
1644524260000|2022-02-10 20:17:40|329.34|327.14|330.02|327.82|330.02|327.82|329.34|327.14|0
1644524270000|2022-02-10 20:17:50|330.37|328.17|331.23|329.03|331.23|329.03|330.37|328.17|0
1644524280000|2022-02-10 20:18:00|331.06|328.86|332.1|329.9|332.1|329.9|330.37|328.17|0
1644524290000|2022-02-10 20:18:10|331.75|329.55|332.27|330.07|332.27|330.07|331.5|329.3|0
1644524300000|2022-02-10 20:18:20|331.58|329.38|331.93|329.73|331.93|329.73|331.58|329.38|0
1644524310000|2022-02-10 20:18:30|331.67|329.47|331.75|329.55|331.75|329.55|331.41|329.21|0
1644524320000|2022-02-10 20:18:40|331.41|329.21|333.31|331.11|333.31|331.11|331.41|329.21|0
1644524330000|2022-02-10 20:18:50|332.96|330.76|332.96|330.76|332.96|330.76|332.44|330.24|0
1644524340000|2022-02-10 20:19:00|332.27|330.07|331.75|329.55|332.27|330.07|331.23|329.03|0
1644524350000|2022-02-10 20:19:10|332.1|329.9|333.14|330.94|333.14|330.94|332.1|329.9|0
1644524360000|2022-02-10 20:19:20|333.48|331.28|334.18|331.98|334.18|331.98|333.48|331.28|0
1644524370000|2022-02-10 20:19:30|334.35|332.15|333.83|331.63|334.44|332.24|333.83|331.63|0
1644524380000|2022-02-10 20:19:40|333.58|331.38|333.92|331.72|334.01|331.81|333.58|331.38|0
1644524390000|2022-02-10 20:19:50|333.75|331.55|333.66|331.46|333.75|331.55|333.31|331.11|0
1644524400000|2022-02-10 20:20:00|333.48|331.28|333.31|331.11|333.66|331.46|333.31|331.11|0
1644524410000|2022-02-10 20:20:10|333.14|330.94|331.92|329.72|333.14|330.94|331.92|329.72|0
1644524420000|2022-02-10 20:20:20|331.58|329.38|331.92|329.72|332.44|330.24|331.58|329.38|0
1644524430000|2022-02-10 20:20:30|331.58|329.38|331.58|329.38|331.92|329.72|331.58|329.38|0
1644524440000|2022-02-10 20:20:40|332.44|330.24|333.48|331.28|333.48|331.28|332.44|330.24|0
1644524450000|2022-02-10 20:20:50|333.83|331.63|333.83|331.63|334.35|332.15|333.83|331.63|0
1644524460000|2022-02-10 20:21:00|333.31|331.11|335.05|332.85|335.05|332.85|333.31|331.11|0
1644524470000|2022-02-10 20:21:10|334.79|332.59|334.7|332.5|334.87|332.67|334.7|332.5|0
1644524480000|2022-02-10 20:21:20|334.53|332.33|333.83|331.63|334.53|332.33|333.83|331.63|0
1644524490000|2022-02-10 20:21:30|334.18|331.98|335.4|333.2|335.4|333.2|334.18|331.98|0
1644524500000|2022-02-10 20:21:40|335.22|333.02|335.05|332.85|335.22|333.02|335.05|332.85|0
1644524510000|2022-02-10 20:21:50|334.53|332.33|335.57|333.37|335.57|333.37|334.53|332.33|0
1644524520000|2022-02-10 20:22:00|335.92|333.72|337.14|334.94|337.14|334.94|335.92|333.72|0
1644524530000|2022-02-10 20:22:10|336.79|334.59|336.62|334.42|336.96|334.76|336.27|334.07|0
1644524540000|2022-02-10 20:22:20|336.79|334.59|337.14|334.94|337.14|334.94|336.27|334.07|0
1644524550000|2022-02-10 20:22:30|337.31|335.11|336.62|334.42|337.31|335.11|336.62|334.42|0
1644524560000|2022-02-10 20:22:40|336.44|334.24|336.27|334.07|336.62|334.42|336.27|334.07|0
1644524570000|2022-02-10 20:22:50|336.44|334.24|336.44|334.24|336.96|334.76|336.44|334.24|0
1644524580000|2022-02-10 20:23:00|335.22|333.02|335.05|332.85|335.22|333.02|334.18|331.98|0
1644524590000|2022-02-10 20:23:10|334.35|332.15|334.53|332.33|334.7|332.5|334.18|331.98|0
1644524600000|2022-02-10 20:23:20|334.87|332.67|336.44|334.24|336.44|334.24|334.87|332.67|0
1644524610000|2022-02-10 20:23:30|335.74|333.54|336.09|333.89|336.18|333.98|335.74|333.54|0
1644524620000|2022-02-10 20:23:40|335.92|333.72|336.79|334.59|336.79|334.59|335.92|333.72|0
1644524630000|2022-02-10 20:23:50|336.61|334.41|336.96|334.76|336.96|334.76|336.61|334.41|0
1644524640000|2022-02-10 20:24:00|337.14|334.94|336.79|334.59|337.14|334.94|336.61|334.41|0
1644524650000|2022-02-10 20:24:10|336.36|334.16|336.09|333.89|336.44|334.24|336.09|333.89|0
1644524660000|2022-02-10 20:24:20|335.66|333.46|335.92|333.72|335.92|333.72|335.57|333.37|0
1644524670000|2022-02-10 20:24:30|336.44|334.24|335.57|333.37|336.44|334.24|335.57|333.37|0
1644524680000|2022-02-10 20:24:40|335.74|333.54|335.14|332.94|335.74|333.54|335.14|332.94|0
1644524690000|2022-02-10 20:24:50|335.22|333.02|333.23|331.03|335.22|333.02|333.23|331.03|0
1644524700000|2022-02-10 20:25:00|333.14|330.94|332.96|330.76|333.14|330.94|332.62|330.42|0
1644524710000|2022-02-10 20:25:10|333.66|331.46|333.31|331.11|333.83|331.63|333.31|331.11|0
1644524720000|2022-02-10 20:25:20|333.14|330.94|332.88|330.68|333.14|330.94|332.79|330.59|0
1644524730000|2022-02-10 20:25:30|333.66|331.46|333.66|331.46|333.66|331.46|333.48|331.28|0
1644524740000|2022-02-10 20:25:40|333.75|331.55|334.35|332.15|334.35|332.15|333.75|331.55|0
1644524750000|2022-02-10 20:25:50|334.18|331.98|332.79|330.59|334.18|331.98|332.79|330.59|0
1644524760000|2022-02-10 20:26:00|332.62|330.42|332.79|330.59|332.96|330.76|332.44|330.24|0
1644524770000|2022-02-10 20:26:10|332.96|330.76|332.96|330.76|332.96|330.76|332.61|330.41|0
1644524780000|2022-02-10 20:26:20|333.83|331.63|333.83|331.63|333.83|331.63|333.83|331.63|0
1644524790000|2022-02-10 20:26:30|334.18|331.98|335.92|333.72|335.92|333.72|334.18|331.98|0
1644524800000|2022-02-10 20:26:40|335.39|333.19|334.52|332.32|335.39|333.19|334.52|332.32|0
1644524810000|2022-02-10 20:26:50|335.22|333.02|334.52|332.32|335.22|333.02|334.52|332.32|0
1644524820000|2022-02-10 20:27:00|334.7|332.5|334.35|332.15|334.7|332.5|334.35|332.15|0
1644524830000|2022-02-10 20:27:10|334.79|332.59|333.13|330.93|334.87|332.67|333.13|330.93|0
1644524840000|2022-02-10 20:27:20|334|331.8|333.66|331.46|334|331.8|333.66|331.46|0
1644524850000|2022-02-10 20:27:30|333.31|331.11|332.79|330.59|333.31|331.11|332.61|330.41|0
1644524860000|2022-02-10 20:27:40|332.44|330.24|331.75|329.55|332.44|330.24|331.75|329.55|0
1644524870000|2022-02-10 20:27:50|332.44|330.24|332.09|329.89|332.44|330.24|332.09|329.89|0
1644524880000|2022-02-10 20:28:00|332.01|329.81|331.23|329.03|332.01|329.81|330.88|328.68|0
1644524890000|2022-02-10 20:28:10|332.09|329.89|332.61|330.41|332.61|330.41|332.09|329.89|0
1644524900000|2022-02-10 20:28:20|332.7|330.5|332.88|330.68|332.88|330.68|332.36|330.16|0
1644524910000|2022-02-10 20:28:30|332.61|330.41|332.61|330.41|332.61|330.41|332.44|330.24|0
1644524920000|2022-02-10 20:28:40|332.88|330.68|332.27|330.07|332.88|330.68|332.27|330.07|0
1644524930000|2022-02-10 20:28:50|332.61|330.41|332.44|330.24|332.79|330.59|332.44|330.24|0
1644524940000|2022-02-10 20:29:00|332.09|329.89|332.09|329.89|332.09|329.89|330.8|328.6|0
1644524950000|2022-02-10 20:29:10|331.92|329.72|333.31|331.11|333.31|331.11|331.92|329.72|0
1644524960000|2022-02-10 20:29:20|333.13|330.93|334.27|332.07|334.27|332.07|333.13|330.93|0
1644524970000|2022-02-10 20:29:30|334.18|331.98|334|331.8|334.18|331.98|334|331.8|0
1644524980000|2022-02-10 20:29:40|334.27|332.07|334.18|331.98|334.27|332.07|334.18|331.98|0
1644524990000|2022-02-10 20:29:50|335.04|332.84|335.74|333.54|335.74|333.54|335.04|332.84|0
1644525000000|2022-02-10 20:30:00|335.91|333.71|336.44|334.24|336.61|334.41|335.91|333.71|0
1644525010000|2022-02-10 20:30:10|337.14|334.94|337.48|335.28|337.83|335.63|337.14|334.94|0
1644525020000|2022-02-10 20:30:20|338.36|336.16|337.66|335.46|338.36|336.16|337.66|335.46|0
1644525030000|2022-02-10 20:30:30|338.18|335.98|338.36|336.16|338.88|336.68|338.18|335.98|0
1644525040000|2022-02-10 20:30:40|338.71|336.51|338.36|336.16|339.06|336.86|338.36|336.16|0
1644525050000|2022-02-10 20:30:50|338.71|336.51|338.71|336.51|338.71|336.51|338.53|336.33|0
1644525060000|2022-02-10 20:31:00|338.53|336.33|338.18|335.98|338.53|336.33|337.83|335.63|0
1644525070000|2022-02-10 20:31:10|337.83|335.63|338.36|336.16|338.36|336.16|337.48|335.28|0
1644525080000|2022-02-10 20:31:20|338.01|335.81|337.31|335.11|338.01|335.81|337.31|335.11|0
1644525090000|2022-02-10 20:31:30|337.66|335.46|338.18|335.98|338.18|335.98|337.66|335.46|0
1644525100000|2022-02-10 20:31:40|338.01|335.81|339.06|336.86|339.06|336.86|338.01|335.81|0
1644525110000|2022-02-10 20:31:50|339.23|337.03|340.29|338.09|340.29|338.09|339.23|337.03|0
1644525120000|2022-02-10 20:32:00|340.81|338.61|339.93|337.73|340.81|338.61|339.93|337.73|0
1644525130000|2022-02-10 20:32:10|340.11|337.91|340.29|338.09|340.29|338.09|339.41|337.21|0
1644525140000|2022-02-10 20:32:20|340.81|338.61|341.69|339.49|342.04|339.84|340.81|338.61|0
1644525150000|2022-02-10 20:32:30|342.04|339.84|341.61|339.41|342.04|339.84|341.61|339.41|0
1644525160000|2022-02-10 20:32:40|341.34|339.14|341.69|339.49|341.69|339.49|340.99|338.79|0
1644525170000|2022-02-10 20:32:50|341.43|339.23|342.13|339.93|342.13|339.93|341.43|339.23|0
1644525180000|2022-02-10 20:33:00|342.39|340.19|342.04|339.84|342.39|340.19|341.87|339.67|0
1644525190000|2022-02-10 20:33:10|342.92|340.72|343.28|341.08|343.28|341.08|342.92|340.72|0
1644525200000|2022-02-10 20:33:20|343.1|340.9|342.57|340.37|343.63|341.43|342.57|340.37|0
1644525210000|2022-02-10 20:33:30|342.75|340.55|342.04|339.84|343.28|341.08|342.04|339.84|0
1644525220000|2022-02-10 20:33:40|342.57|340.37|343.1|340.9|343.1|340.9|342.57|340.37|0
1644525230000|2022-02-10 20:33:50|343.28|341.08|342.57|340.37|343.28|341.08|342.57|340.37|0
1644525240000|2022-02-10 20:34:00|342.75|340.55|342.92|340.72|342.92|340.72|342.75|340.55|0
1644525250000|2022-02-10 20:34:10|342.75|340.55|343.98|341.78|343.98|341.78|342.75|340.55|0
1644525260000|2022-02-10 20:34:20|343.27|341.07|342.22|340.02|343.27|341.07|342.22|340.02|0
1644525270000|2022-02-10 20:34:30|342.57|340.37|342.75|340.55|342.75|340.55|342.39|340.19|0
1644525280000|2022-02-10 20:34:40|343.27|341.07|343.63|341.43|343.63|341.43|342.92|340.72|0
1644525290000|2022-02-10 20:34:50|343.98|341.78|343.8|341.6|343.98|341.78|343.8|341.6|0
1644525300000|2022-02-10 20:35:00|343.63|341.43|343.98|341.78|343.98|341.78|343.63|341.43|0
1644525310000|2022-02-10 20:35:10|343.9|341.7|343.98|341.78|344.16|341.96|343.9|341.7|0
1644525320000|2022-02-10 20:35:20|344.16|341.96|344.33|342.13|344.33|342.13|344.16|341.96|0
1644525330000|2022-02-10 20:35:30|344.16|341.96|344.16|341.96|344.16|341.96|344.16|341.96|0
1644525340000|2022-02-10 20:35:40|343.9|341.7|344.33|342.13|344.33|342.13|343.9|341.7|0
1644525350000|2022-02-10 20:35:50|344.16|341.96|343.98|341.78|344.16|341.96|343.98|341.78|0
1644525360000|2022-02-10 20:36:00|344.16|341.96|343.27|341.07|344.16|341.96|343.27|341.07|0
1644525370000|2022-02-10 20:36:10|343.8|341.6|342.29|340.09|344.33|342.13|342.29|340.09|0
1644525380000|2022-02-10 20:36:20|342.11|339.91|341.94|339.74|342.11|339.91|341.94|339.74|0
1644525390000|2022-02-10 20:36:30|341.76|339.56|341.23|339.03|341.76|339.56|341.23|339.03|0
1644525400000|2022-02-10 20:36:40|341.32|339.12|343.75|341.55|343.93|341.73|341.32|339.12|0
1644525410000|2022-02-10 20:36:50|343.93|341.73|344.46|342.26|345.17|342.97|343.93|341.73|0
1644525420000|2022-02-10 20:37:00|344.64|342.44|344.11|341.91|344.99|342.79|344.11|341.91|0
1644525430000|2022-02-10 20:37:10|345.02|342.82|344.31|342.11|345.02|342.82|343.96|341.76|0
1644525440000|2022-02-10 20:37:20|343.78|341.58|342.9|340.7|343.96|341.76|342.9|340.7|0
1644525450000|2022-02-10 20:37:30|342.2|340|341.67|339.47|342.55|340.35|341.5|339.3|0
1644525460000|2022-02-10 20:37:40|341.5|339.3|341.85|339.65|341.85|339.65|341.5|339.3|0
1644525470000|2022-02-10 20:37:50|342.02|339.82|342.02|339.82|342.02|339.82|341.85|339.65|0
1644525480000|2022-02-10 20:38:00|342.73|340.53|340.97|338.77|342.73|340.53|340.97|338.77|0
1644525490000|2022-02-10 20:38:10|340.27|338.07|340.45|338.25|340.97|338.77|340.1|337.9|0
1644525500000|2022-02-10 20:38:20|340.27|338.07|341.41|339.21|341.41|339.21|340.27|338.07|0
1644525510000|2022-02-10 20:38:30|341.32|339.12|340.97|338.77|341.32|339.12|340.97|338.77|0
1644525520000|2022-02-10 20:38:40|340.8|338.6|340.54|338.34|340.8|338.6|340.54|338.34|0
1644525530000|2022-02-10 20:38:50|340.8|338.6|341.5|339.3|341.5|339.3|340.62|338.42|0
1644525540000|2022-02-10 20:39:00|342.11|339.91|342.55|340.35|342.55|340.35|341.85|339.65|0
1644525550000|2022-02-10 20:39:10|342.2|340|342.73|340.53|343.08|340.88|342.2|340|0
1644525560000|2022-02-10 20:39:20|342.9|340.7|343.08|340.88|343.25|341.05|342.9|340.7|0
1644525570000|2022-02-10 20:39:30|343.25|341.05|343.43|341.23|343.6|341.4|343.25|341.05|0
1644525580000|2022-02-10 20:39:40|343.25|341.05|342.9|340.7|343.6|341.4|342.9|340.7|0
1644525590000|2022-02-10 20:39:50|342.37|340.17|342.2|340|342.37|340.17|342.2|340|0
1644525600000|2022-02-10 20:40:00|341.85|339.65|342.55|340.35|342.55|340.35|341.85|339.65|0
1644525610000|2022-02-10 20:40:10|342.02|339.82|342.55|340.35|342.55|340.35|342.02|339.82|0
1644525620000|2022-02-10 20:40:20|342.11|339.91|341.41|339.21|342.11|339.91|340.27|338.07|0
1644525630000|2022-02-10 20:40:30|340.62|338.42|340.62|338.42|340.62|338.42|340.44|338.24|0
1644525640000|2022-02-10 20:40:40|341.32|339.12|341.59|339.39|341.59|339.39|341.32|339.12|0
1644525650000|2022-02-10 20:40:50|341.85|339.65|341.67|339.47|342.2|340|341.5|339.3|0
1644525660000|2022-02-10 20:41:00|341.32|339.12|341.5|339.3|341.5|339.3|340.44|338.24|0
1644525670000|2022-02-10 20:41:10|341.32|339.12|341.15|338.95|341.5|339.3|341.15|338.95|0
1644525680000|2022-02-10 20:41:20|341.5|339.3|343.08|340.88|343.25|341.05|341.5|339.3|0
1644525690000|2022-02-10 20:41:30|343.78|341.58|343.87|341.67|344.66|342.46|343.78|341.58|0
1644525700000|2022-02-10 20:41:40|343.96|341.76|343.6|341.4|344.13|341.93|343.6|341.4|0
1644525710000|2022-02-10 20:41:50|343.78|341.58|344.48|342.28|344.48|342.28|343.78|341.58|0
1644525720000|2022-02-10 20:42:00|344.84|342.64|345.01|342.81|345.37|343.17|344.84|342.64|0
1644525730000|2022-02-10 20:42:10|344.66|342.46|345.37|343.17|345.37|343.17|344.48|342.28|0
1644525740000|2022-02-10 20:42:20|345.46|343.26|345.9|343.7|346.07|343.87|345.46|343.26|0
1644525750000|2022-02-10 20:42:30|346.07|343.87|346.07|343.87|346.96|344.76|346.07|343.87|0
1644525760000|2022-02-10 20:42:40|346.25|344.05|346.6|344.4|346.6|344.4|346.25|344.05|0
1644525770000|2022-02-10 20:42:50|346.25|344.05|346.78|344.58|346.78|344.58|346.25|344.05|0
1644525780000|2022-02-10 20:43:00|346.96|344.76|347.31|345.11|347.66|345.46|346.78|344.58|0
1644525790000|2022-02-10 20:43:10|347.49|345.29|347.49|345.29|347.49|345.29|347.49|345.29|0
1644525800000|2022-02-10 20:43:20|347.84|345.64|347.66|345.46|348.02|345.82|347.66|345.46|0
1644525810000|2022-02-10 20:43:30|347.13|344.93|347.49|345.29|347.49|345.29|347.13|344.93|0
1644525820000|2022-02-10 20:43:40|348.2|346|347.13|344.93|348.2|346|347.13|344.93|0
1644525830000|2022-02-10 20:43:50|346.07|343.87|345.72|343.52|346.07|343.87|345.72|343.52|0
1644525840000|2022-02-10 20:44:00|345.54|343.34|345.19|342.99|345.54|343.34|344.31|342.11|0
1644525850000|2022-02-10 20:44:10|345.01|342.81|345.54|343.34|345.54|343.34|344.66|342.46|0
1644525860000|2022-02-10 20:44:20|346.6|344.4|346.78|344.58|347.13|344.93|346.42|344.22|0
1644525870000|2022-02-10 20:44:30|346.96|344.76|346.96|344.76|347.31|345.11|346.96|344.76|0
1644525880000|2022-02-10 20:44:40|347.13|344.93|346.78|344.58|347.13|344.93|346.78|344.58|0
1644525890000|2022-02-10 20:44:50|346.25|344.05|346.6|344.4|346.6|344.4|346.07|343.87|0
1644525900000|2022-02-10 20:45:00|347.49|345.29|348.02|345.82|348.19|345.99|347.49|345.29|0
1644525910000|2022-02-10 20:45:10|347.49|345.29|346.42|344.22|347.49|345.29|346.42|344.22|0
1644525920000|2022-02-10 20:45:20|346.78|344.58|346.6|344.4|346.78|344.58|346.42|344.22|0
1644525930000|2022-02-10 20:45:30|348.02|345.82|347.93|345.73|348.19|345.99|347.93|345.73|0
1644525940000|2022-02-10 20:45:40|348.19|345.99|348.55|346.35|348.73|346.53|348.19|345.99|0
1644525950000|2022-02-10 20:45:50|348.9|346.7|348.9|346.7|348.9|346.7|348.19|345.99|0
1644525960000|2022-02-10 20:46:00|349.08|346.88|349.17|346.97|349.17|346.97|348.9|346.7|0
1644525970000|2022-02-10 20:46:10|348.9|346.7|349.61|347.41|349.61|347.41|348.9|346.7|0
1644525980000|2022-02-10 20:46:20|349.79|347.59|349.97|347.77|350.15|347.95|349.79|347.59|0
1644525990000|2022-02-10 20:46:30|349.61|347.41|348.9|346.7|349.61|347.41|348.9|346.7|0
1644526000000|2022-02-10 20:46:40|348.37|346.17|349.44|347.24|349.79|347.59|348.37|346.17|0
1644526010000|2022-02-10 20:46:50|349.71|347.51|350.32|348.12|350.32|348.12|349.71|347.51|0
1644526020000|2022-02-10 20:47:00|350.5|348.3|350.15|347.95|351.04|348.84|350.15|347.95|0
1644526030000|2022-02-10 20:47:10|350.68|348.48|351.04|348.84|351.04|348.84|350.32|348.12|0
1644526040000|2022-02-10 20:47:20|351.39|349.19|351.75|349.55|351.75|349.55|351.39|349.19|0
1644526050000|2022-02-10 20:47:30|351.57|349.37|351.39|349.19|351.57|349.37|351.04|348.84|0
1644526060000|2022-02-10 20:47:40|351.21|349.01|351.21|349.01|351.21|349.01|350.68|348.48|0
1644526070000|2022-02-10 20:47:50|351.39|349.19|350.68|348.48|351.39|349.19|350.68|348.48|0
1644526080000|2022-02-10 20:48:00|351.04|348.84|351.04|348.84|351.04|348.84|351.04|348.84|0
1644526090000|2022-02-10 20:48:10|351.21|349.01|350.86|348.66|351.21|349.01|350.86|348.66|0
1644526100000|2022-02-10 20:48:20|351.39|349.19|351.39|349.19|351.39|349.19|350.95|348.75|0
1644526110000|2022-02-10 20:48:30|351.75|349.55|352.28|350.08|352.28|350.08|351.75|349.55|0
1644526120000|2022-02-10 20:48:40|352.46|350.26|353|350.8|353|350.8|352.46|350.26|0
1644526130000|2022-02-10 20:48:50|353.18|350.98|353.18|350.98|353.53|351.33|353.18|350.98|0
1644526140000|2022-02-10 20:49:00|353.17|350.97|353.53|351.33|353.53|351.33|353|350.8|0
1644526150000|2022-02-10 20:49:10|353.71|351.51|353.98|351.78|353.98|351.78|353.35|351.15|0
1644526160000|2022-02-10 20:49:20|353.8|351.6|353.71|351.51|353.8|351.6|353.35|351.15|0
1644526170000|2022-02-10 20:49:30|353.98|351.78|352.46|350.26|353.98|351.78|352.46|350.26|0
1644526180000|2022-02-10 20:49:40|352.82|350.62|351.21|349.01|352.82|350.62|351.21|349.01|0
1644526190000|2022-02-10 20:49:50|350.32|348.12|351.03|348.83|351.39|349.19|350.32|348.12|0
1644526200000|2022-02-10 20:50:00|350.5|348.3|353.35|351.15|353.53|351.33|350.5|348.3|0
1644526210000|2022-02-10 20:50:10|352.46|350.26|353.71|351.51|354.07|351.87|352.46|350.26|0
1644526220000|2022-02-10 20:50:20|353.89|351.69|353.53|351.33|354.78|352.58|353.53|351.33|0
1644526230000|2022-02-10 20:50:30|353.71|351.51|353.09|350.89|353.71|351.51|353|350.8|0
1644526240000|2022-02-10 20:50:40|352.28|350.08|352.91|350.71|352.91|350.71|352.28|350.08|0
1644526250000|2022-02-10 20:50:50|353|350.8|351.57|349.37|353|350.8|351.57|349.37|0
1644526260000|2022-02-10 20:51:00|351.93|349.73|351.93|349.73|351.93|349.73|351.75|349.55|0
1644526270000|2022-02-10 20:51:10|352.28|350.08|352.82|350.62|353|350.8|352.28|350.08|0
1644526280000|2022-02-10 20:51:20|352.64|350.44|351.92|349.72|352.64|350.44|351.57|349.37|0
1644526290000|2022-02-10 20:51:30|350.86|348.66|350.14|347.94|351.39|349.19|350.14|347.94|0
1644526300000|2022-02-10 20:51:40|350.24|348.04|347.84|345.64|350.24|348.04|347.84|345.64|0
1644526310000|2022-02-10 20:51:50|347.31|345.11|347.48|345.28|347.48|345.28|346.95|344.75|0
1644526320000|2022-02-10 20:52:00|347.66|345.46|346.07|343.87|347.66|345.46|346.07|343.87|0
1644526330000|2022-02-10 20:52:10|346.78|344.58|345.36|343.16|346.95|344.75|345.36|343.16|0
1644526340000|2022-02-10 20:52:20|344.66|342.46|343.78|341.58|344.66|342.46|343.78|341.58|0
1644526350000|2022-02-10 20:52:30|343.42|341.22|343.42|341.22|343.42|341.22|343.25|341.05|0
1644526360000|2022-02-10 20:52:40|343.78|341.58|343.95|341.75|343.95|341.75|343.25|341.05|0
1644526370000|2022-02-10 20:52:50|344.48|342.28|345.71|343.51|346.07|343.87|344.48|342.28|0
1644526380000|2022-02-10 20:53:00|345.81|343.61|346.24|344.04|346.24|344.04|345.81|343.61|0
1644526390000|2022-02-10 20:53:10|346.16|343.96|346.24|344.04|347.31|345.11|346.16|343.96|0
1644526400000|2022-02-10 20:53:20|345.54|343.34|345.89|343.69|345.89|343.69|345.54|343.34|0
1644526410000|2022-02-10 20:53:30|346.07|343.87|346.95|344.75|346.95|344.75|345.71|343.51|0
1644526420000|2022-02-10 20:53:40|347.13|344.93|346.95|344.75|347.13|344.93|346.95|344.75|0
1644526430000|2022-02-10 20:53:50|346.42|344.22|347.84|345.64|347.84|345.64|346.42|344.22|0
1644526440000|2022-02-10 20:54:00|347.66|345.46|347.66|345.46|347.66|345.46|347.13|344.93|0
1644526450000|2022-02-10 20:54:10|347.13|344.93|345.71|343.51|347.13|344.93|345.71|343.51|0
1644526460000|2022-02-10 20:54:20|345.18|342.98|345.54|343.34|345.54|343.34|345.01|342.81|0
1644526470000|2022-02-10 20:54:30|346.42|344.22|346.6|344.4|346.95|344.75|346.42|344.22|0
1644526480000|2022-02-10 20:54:40|348.19|345.99|347.66|345.46|348.55|346.35|347.66|345.46|0
1644526490000|2022-02-10 20:54:50|347.3|345.1|347.48|345.28|347.48|345.28|347.3|345.1|0
1644526500000|2022-02-10 20:55:00|347.66|345.46|341.49|339.29|347.66|345.46|341.49|339.29|0
1644526510000|2022-02-10 20:55:10|340.96|338.76|339.74|337.54|341.49|339.29|339.74|337.54|0
1644526520000|2022-02-10 20:55:20|340|337.8|340.61|338.41|340.61|338.41|339.91|337.71|0
1644526530000|2022-02-10 20:55:30|340.79|338.59|338.52|336.32|340.79|338.59|338.52|336.32|0
1644526540000|2022-02-10 20:55:40|337.12|334.92|335.73|333.53|337.12|334.92|335.56|333.36|0
1644526550000|2022-02-10 20:55:50|336.42|334.22|335.56|333.36|336.42|334.22|335.56|333.36|0
1644526560000|2022-02-10 20:56:00|336.77|334.57|336.77|334.57|336.77|334.57|336.6|334.4|0
1644526570000|2022-02-10 20:56:10|336.25|334.05|336.6|334.4|336.6|334.4|336.25|334.05|0
1644526580000|2022-02-10 20:56:20|337.64|335.44|337.99|335.79|338.34|336.14|337.64|335.44|0
1644526590000|2022-02-10 20:56:30|337.47|335.27|338.17|335.97|338.17|335.97|337.47|335.27|0
1644526600000|2022-02-10 20:56:40|338.34|336.14|338.86|336.66|338.86|336.66|338.34|336.14|0
1644526610000|2022-02-10 20:56:50|339.04|336.84|339.21|337.01|339.21|337.01|338.34|336.14|0
1644526620000|2022-02-10 20:57:00|339.48|337.28|340.09|337.89|340.09|337.89|339.48|337.28|0
1644526630000|2022-02-10 20:57:10|340.44|338.24|340.61|338.41|340.61|338.41|340.26|338.06|0
1644526640000|2022-02-10 20:57:20|341.14|338.94|339.91|337.71|341.14|338.94|339.91|337.71|0
1644526650000|2022-02-10 20:57:30|339.56|337.36|340.26|338.06|340.26|338.06|339.39|337.19|0
1644526660000|2022-02-10 20:57:40|339.56|337.36|340.61|338.41|340.61|338.41|339.56|337.36|0
1644526670000|2022-02-10 20:57:50|339.74|337.54|340.26|338.06|340.44|338.24|339.74|337.54|0
1644526680000|2022-02-10 20:58:00|339.91|337.71|339.74|337.54|339.91|337.71|339.56|337.36|0
1644526690000|2022-02-10 20:58:10|339.91|337.71|338.69|336.49|339.91|337.71|338.69|336.49|0
1644526700000|2022-02-10 20:58:20|338.34|336.14|338.17|335.97|338.51|336.31|338.17|335.97|0
1644526710000|2022-02-10 20:58:30|337.99|335.79|338.17|335.97|338.51|336.31|337.99|335.79|0
1644526720000|2022-02-10 20:58:40|337.12|334.92|337.12|334.92|337.64|335.44|337.12|334.92|0
1644526730000|2022-02-10 20:58:50|337.29|335.09|337.29|335.09|337.29|335.09|337.12|334.92|0
1644526740000|2022-02-10 20:59:00|337.12|334.92|339.48|337.28|339.48|337.28|337.12|334.92|0
1644526750000|2022-02-10 20:59:10|339.04|336.84|337.12|334.92|339.04|336.84|337.12|334.92|0
1644526760000|2022-02-10 20:59:20|336.6|334.4|337.64|335.44|337.64|335.44|336.25|334.05|0
1644526770000|2022-02-10 20:59:30|337.99|335.79|338.86|336.66|338.86|336.66|337.82|335.62|0
1644526780000|2022-02-10 20:59:40|339.21|337.01|339.66|337.46|339.83|337.63|338.16|335.96|0
1644526790000|2022-02-10 20:59:50|340.18|337.98|339.74|337.54|341.75|339.55|339.74|337.54|0
1644526800000|2022-02-10 21:00:00|337.53|335.33|339.01|336.81|339.01|336.81|337.53|335.33|0
1644526810000|2022-02-10 21:00:10|340.85|338.65|339.58|337.38|340.85|338.65|339.58|337.38|0
1644526820000|2022-02-10 21:00:20|340.46|338.26|340.81|338.61|340.98|338.78|340.46|338.26|0
1644526830000|2022-02-10 21:00:30|341.86|339.66|341.16|338.96|341.86|339.66|341.16|338.96|0
1644526840000|2022-02-10 21:00:40|341.51|339.31|340.98|338.78|341.51|339.31|340.98|338.78|0
1644526850000|2022-02-10 21:00:50|341.16|338.96|341.51|339.31|341.51|339.31|340.98|338.78|0
1644526860000|2022-02-10 21:01:00|341.69|339.49|341.69|339.49|341.69|339.49|341.51|339.31|0
1644526870000|2022-02-10 21:01:10|341.51|339.31|341.51|339.31|342.04|339.84|341.51|339.31|0
1644526880000|2022-02-10 21:01:20|341.33|339.13|341.69|339.49|341.69|339.49|341.33|339.13|0
1644526890000|2022-02-10 21:01:30|342.04|339.84|341.86|339.66|342.04|339.84|341.69|339.49|0
1644526900000|2022-02-10 21:01:40|341.51|339.31|341.69|339.49|341.86|339.66|341.51|339.31|0
1644526910000|2022-02-10 21:01:50|341.51|339.31|342.04|339.84|342.04|339.84|341.51|339.31|0
1644526920000|2022-02-10 21:02:00|342.57|340.37|342.74|340.54|342.92|340.72|342.57|340.37|0
1644526930000|2022-02-10 21:02:10|342.57|340.37|342.57|340.37|342.57|340.37|342.57|340.37|0
1644526940000|2022-02-10 21:02:20|342.21|340.01|342.56|340.36|342.56|340.36|342.21|340.01|0
1644526950000|2022-02-10 21:02:30|342.74|340.54|342.74|340.54|342.74|340.54|342.56|340.36|0
1644526960000|2022-02-10 21:02:40|342.39|340.19|341.51|339.31|342.39|340.19|341.43|339.23|0
1644526970000|2022-02-10 21:02:50|341.33|339.13|341.86|339.66|342.21|340.01|341.33|339.13|0
1644526980000|2022-02-10 21:03:00|342.04|339.84|342.56|340.36|342.56|340.36|341.78|339.58|0
1644526990000|2022-02-10 21:03:10|342.74|340.54|342.74|340.54|342.92|340.72|342.74|340.54|0
1644527000000|2022-02-10 21:03:20|342.56|340.36|343.01|340.81|343.01|340.81|342.56|340.36|0
1644527010000|2022-02-10 21:03:30|343.09|340.89|343.09|340.89|343.09|340.89|342.92|340.72|0
1644527020000|2022-02-10 21:03:40|342.92|340.72|342.92|340.72|342.92|340.72|342.74|340.54|0
1644527030000|2022-02-10 21:03:50|342.74|340.54|342.92|340.72|342.92|340.72|342.74|340.54|0
1644527040000|2022-02-10 21:04:00|342.56|340.36|342.21|340.01|342.56|340.36|341.86|339.66|0
1644527050000|2022-02-10 21:04:10|342.04|339.84|341.68|339.48|342.04|339.84|341.68|339.48|0
1644527060000|2022-02-10 21:04:20|342.04|339.84|342.21|340.01|342.21|340.01|342.04|339.84|0
1644527070000|2022-02-10 21:04:30|342.56|340.36|342.56|340.36|342.56|340.36|342.21|340.01|0
1644527080000|2022-02-10 21:04:40|342.39|340.19|341.86|339.66|342.39|340.19|341.68|339.48|0
1644527090000|2022-02-10 21:04:50|342.04|339.84|341.68|339.48|342.04|339.84|341.68|339.48|0
1644527100000|2022-02-10 21:05:00|341.33|339.13|341.16|338.96|341.33|339.13|340.98|338.78|0
1644527110000|2022-02-10 21:05:10|340.98|338.78|340.63|338.43|341.16|338.96|340.63|338.43|0
1644527120000|2022-02-10 21:05:20|340.98|338.78|341.16|338.96|341.16|338.96|340.98|338.78|0
1644527130000|2022-02-10 21:05:30|340.98|338.78|340.98|338.78|341.33|339.13|340.98|338.78|0
1644527140000|2022-02-10 21:05:40|340.72|338.52|339.93|337.73|340.72|338.52|339.93|337.73|0
1644527150000|2022-02-10 21:05:50|340.28|338.08|339.58|337.38|340.28|338.08|339.58|337.38|0
1644527160000|2022-02-10 21:06:00|339.4|337.2|339.75|337.55|339.75|337.55|339.4|337.2|0
1644527170000|2022-02-10 21:06:10|339.58|337.38|339.49|337.29|339.58|337.38|339.4|337.2|0
1644527180000|2022-02-10 21:06:20|339.05|336.85|339.05|336.85|339.05|336.85|339.05|336.85|0
1644527190000|2022-02-10 21:06:30|339.4|337.2|339.58|337.38|339.58|337.38|339.23|337.03|0
1644527200000|2022-02-10 21:06:40|340.28|338.08|340.45|338.25|340.63|338.43|340.28|338.08|0
1644527210000|2022-02-10 21:06:50|340.63|338.43|340.81|338.61|340.98|338.78|340.63|338.43|0
1644527220000|2022-02-10 21:07:00|340.63|338.43|340.81|338.61|340.81|338.61|340.63|338.43|0
1644527230000|2022-02-10 21:07:10|340.98|338.78|340.81|338.61|341.16|338.96|340.81|338.61|0
1644527240000|2022-02-10 21:07:20|341.16|338.96|340.81|338.61|341.16|338.96|340.81|338.61|0
1644527250000|2022-02-10 21:07:30|340.63|338.43|340.63|338.43|340.63|338.43|340.63|338.43|0
1644527260000|2022-02-10 21:07:40|340.81|338.61|341.33|339.13|341.33|339.13|340.81|338.61|0
1644527270000|2022-02-10 21:07:50|341.51|339.31|341.51|339.31|341.6|339.4|341.51|339.31|0
1644527290000|2022-02-10 21:08:10|341.6|339.4|341.68|339.48|341.68|339.48|341.6|339.4|0
1644527300000|2022-02-10 21:08:20|341.51|339.31|341.16|338.96|341.51|339.31|341.16|338.96|0
1644527310000|2022-02-10 21:08:30|341.33|339.13|341.68|339.48|341.68|339.48|341.33|339.13|0
1644527320000|2022-02-10 21:08:40|341.6|339.4|341.51|339.31|341.6|339.4|341.51|339.31|0
1644527330000|2022-02-10 21:08:50|341.33|339.13|341.16|338.96|341.68|339.48|341.16|338.96|0
1644527340000|2022-02-10 21:09:00|341.33|339.13|341.16|338.96|341.33|339.13|341.16|338.96|0
1644527350000|2022-02-10 21:09:10|341.33|339.13|341.16|338.96|341.42|339.22|341.16|338.96|0
1644527360000|2022-02-10 21:09:20|341.07|338.87|340.8|338.6|341.07|338.87|340.8|338.6|0
1644527370000|2022-02-10 21:09:30|341.16|338.96|340.63|338.43|341.16|338.96|340.63|338.43|0
1644527380000|2022-02-10 21:09:40|340.45|338.25|340.63|338.43|340.63|338.43|340.28|338.08|0
1644527390000|2022-02-10 21:09:50|340.45|338.25|340.45|338.25|340.63|338.43|340.45|338.25|0
1644527400000|2022-02-10 21:10:00|340.63|338.43|340.98|338.78|340.98|338.78|340.63|338.43|0
1644527410000|2022-02-10 21:10:10|340.8|338.6|340.98|338.78|340.98|338.78|340.63|338.43|0
1644527420000|2022-02-10 21:10:20|341.33|339.13|341.51|339.31|341.51|339.31|341.33|339.13|0
1644527430000|2022-02-10 21:10:30|341.16|338.96|341.33|339.13|341.33|339.13|341.16|338.96|0
1644527440000|2022-02-10 21:10:40|341.15|338.95|341.33|339.13|341.33|339.13|341.15|338.95|0
1644527450000|2022-02-10 21:10:50|341.51|339.31|341.51|339.31|341.51|339.31|341.51|339.31|0
1644527460000|2022-02-10 21:11:00|341.68|339.48|341.51|339.31|341.95|339.75|341.51|339.31|0
1644527470000|2022-02-10 21:11:10|341.68|339.48|342.21|340.01|342.21|340.01|341.68|339.48|0
1644527480000|2022-02-10 21:11:20|341.86|339.66|342.03|339.83|342.03|339.83|341.86|339.66|0
1644527490000|2022-02-10 21:11:30|342.21|340.01|342.21|340.01|342.39|340.19|342.21|340.01|0
1644527500000|2022-02-10 21:11:40|342.39|340.19|343.27|341.07|343.27|341.07|342.39|340.19|0
1644527510000|2022-02-10 21:11:50|342.91|340.71|342.91|340.71|343.09|340.89|342.91|340.71|0
1644527520000|2022-02-10 21:12:00|343.09|340.89|343.79|341.59|343.79|341.59|343.09|340.89|0
1644527530000|2022-02-10 21:12:10|343.62|341.42|344.15|341.95|344.15|341.95|343.62|341.42|0
1644527540000|2022-02-10 21:12:20|343.97|341.77|344.15|341.95|344.15|341.95|343.97|341.77|0
1644527550000|2022-02-10 21:12:30|343.79|341.59|343.71|341.51|343.97|341.77|343.71|341.51|0
1644527560000|2022-02-10 21:12:40|344.15|341.95|344.32|342.12|344.32|342.12|344.15|341.95|0
1644527570000|2022-02-10 21:12:50|344.68|342.48|344.68|342.48|344.68|342.48|344.68|342.48|0
1644527580000|2022-02-10 21:13:00|344.32|342.12|344.5|342.3|344.68|342.48|344.32|342.12|0
1644527590000|2022-02-10 21:13:10|344.32|342.12|344.32|342.12|344.32|342.12|344.24|342.04|0
1644527600000|2022-02-10 21:13:20|344.5|342.3|342.83|340.63|344.5|342.3|342.83|340.63|0
1644527610000|2022-02-10 21:13:30|343.09|340.89|342.74|340.54|343.09|340.89|342.56|340.36|0
1644527620000|2022-02-10 21:13:40|342.56|340.36|342.38|340.18|342.56|340.36|342.21|340.01|0
1644527630000|2022-02-10 21:13:50|342.21|340.01|342.21|340.01|342.21|340.01|342.12|339.92|0
1644527640000|2022-02-10 21:14:00|342.3|340.1|342.38|340.18|342.74|340.54|342.3|340.1|0
1644527650000|2022-02-10 21:14:10|342.21|340.01|342.38|340.18|342.38|340.18|342.03|339.83|0
1644527670000|2022-02-10 21:14:30|342.56|340.36|342.38|340.18|342.56|340.36|342.38|340.18|0
1644527680000|2022-02-10 21:14:40|342.21|340.01|342.21|340.01|342.21|340.01|341.86|339.66|0
1644527690000|2022-02-10 21:14:50|342.38|340.18|343.09|340.89|343.26|341.06|342.38|340.18|0
1644527700000|2022-02-10 21:15:00|343|340.8|343|340.8|343|340.8|343|340.8|0
1644527720000|2022-02-10 21:15:20|343.74|340.94|343.56|340.76|343.74|340.94|343.56|340.76|0
1644527730000|2022-02-10 21:15:30|343.66|340.86|343.92|341.12|343.92|341.12|343.66|340.86|0
1644527740000|2022-02-10 21:15:40|343.74|340.94|343.92|341.12|343.92|341.12|343.56|340.76|0
1644527750000|2022-02-10 21:15:50|343.83|341.03|343.92|341.12|343.92|341.12|343.83|341.03|0
1644527760000|2022-02-10 21:16:00|343.74|340.94|344.45|341.65|344.45|341.65|343.74|340.94|0
1644527770000|2022-02-10 21:16:10|344.18|341.38|344.27|341.47|344.27|341.47|344.18|341.38|0
1644527780000|2022-02-10 21:16:20|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1644527790000|2022-02-10 21:16:30|344.27|341.47|344.45|341.65|344.45|341.65|344.27|341.47|0
1644527800000|2022-02-10 21:16:40|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1644527810000|2022-02-10 21:16:50|344.8|342|344.45|341.65|344.8|342|344.45|341.65|0
1644527820000|2022-02-10 21:17:00|344.27|341.47|344.71|341.91|344.71|341.91|344.27|341.47|0
1644527830000|2022-02-10 21:17:10|344.44|341.64|344.44|341.64|344.44|341.64|344.27|341.47|0
1644527840000|2022-02-10 21:17:20|344.62|341.82|344.54|341.74|344.62|341.82|344.44|341.64|0
1644527850000|2022-02-10 21:17:30|344.27|341.47|344.09|341.29|344.27|341.47|343.92|341.12|0
1644527860000|2022-02-10 21:17:40|344.27|341.47|344.62|341.82|344.62|341.82|344.27|341.47|0
1644527870000|2022-02-10 21:17:50|344.8|342|344.62|341.82|344.8|342|344.62|341.82|0
1644527880000|2022-02-10 21:18:00|344.44|341.64|344.62|341.82|344.62|341.82|344.44|341.64|0
1644527890000|2022-02-10 21:18:10|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1644527900000|2022-02-10 21:18:20|344.62|341.82|344.62|341.82|344.62|341.82|344.44|341.64|0
1644527910000|2022-02-10 21:18:30|344.8|342|345.07|342.27|345.07|342.27|344.8|342|0
1644527920000|2022-02-10 21:18:40|344.97|342.17|344.8|342|344.97|342.17|344.8|342|0
1644527930000|2022-02-10 21:18:50|344.62|341.82|345.15|342.35|345.15|342.35|344.54|341.74|0
1644527940000|2022-02-10 21:19:00|345.33|342.53|345.5|342.7|345.5|342.7|345.33|342.53|0
1644527950000|2022-02-10 21:19:10|345.68|342.88|345.95|343.15|346.03|343.23|345.68|342.88|0
1644527960000|2022-02-10 21:19:20|345.68|342.88|346.03|343.23|346.13|343.33|345.68|342.88|0
1644527970000|2022-02-10 21:19:30|345.86|343.06|346.03|343.23|346.03|343.23|345.86|343.06|0
1644527980000|2022-02-10 21:19:40|345.86|343.06|346.03|343.23|346.03|343.23|345.86|343.06|0
1644527990000|2022-02-10 21:19:50|346.21|343.41|346.13|343.33|346.56|343.76|345.86|343.06|0
1644528000000|2022-02-10 21:20:00|346.21|343.41|346.39|343.59|346.56|343.76|346.21|343.41|0
1644528020000|2022-02-10 21:20:20|346.56|343.76|346.56|343.76|346.74|343.94|346.56|343.76|0
1644528030000|2022-02-10 21:20:30|346.74|343.94|346.74|343.94|346.74|343.94|346.66|343.86|0
1644528040000|2022-02-10 21:20:40|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1644528050000|2022-02-10 21:20:50|346.66|343.86|346.74|343.94|346.74|343.94|346.66|343.86|0
1644528060000|2022-02-10 21:21:00|346.92|344.12|346.74|343.94|346.92|344.12|346.74|343.94|0
1644528070000|2022-02-10 21:21:10|346.56|343.76|346.56|343.76|346.56|343.76|346.48|343.68|0
1644528080000|2022-02-10 21:21:20|346.74|343.94|347.1|344.3|347.1|344.3|346.74|343.94|0
1644528090000|2022-02-10 21:21:30|347.27|344.47|347.54|344.74|347.54|344.74|347.27|344.47|0
1644528100000|2022-02-10 21:21:40|347.63|344.83|347.63|344.83|347.63|344.83|347.45|344.65|0
1644528110000|2022-02-10 21:21:50|347.8|345|347.8|345|347.98|345.18|347.8|345|0
1644528120000|2022-02-10 21:22:00|347.63|344.83|347.98|345.18|347.98|345.18|347.63|344.83|0
1644528130000|2022-02-10 21:22:10|348.16|345.36|348.16|345.36|348.34|345.54|348.16|345.36|0
1644528140000|2022-02-10 21:22:20|348.34|345.54|348.69|345.89|348.69|345.89|348.34|345.54|0
1644528150000|2022-02-10 21:22:30|348.34|345.54|348.16|345.36|348.34|345.54|348.16|345.36|0
1644528160000|2022-02-10 21:22:40|348.34|345.54|348.16|345.36|348.34|345.54|348.16|345.36|0
1644528170000|2022-02-10 21:22:50|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1644528180000|2022-02-10 21:23:00|347.9|345.1|347.98|345.18|347.98|345.18|347.8|345|0
1644528190000|2022-02-10 21:23:10|348.16|345.36|348.16|345.36|348.16|345.36|347.98|345.18|0
1644528200000|2022-02-10 21:23:20|348.34|345.54|348.16|345.36|348.34|345.54|348.16|345.36|0
1644528220000|2022-02-10 21:23:40|347.98|345.18|348.16|345.36|348.16|345.36|347.98|345.18|0
1644528230000|2022-02-10 21:23:50|348.07|345.27|347.98|345.18|348.16|345.36|347.98|345.18|0
1644528240000|2022-02-10 21:24:00|348.16|345.36|347.9|345.1|348.16|345.36|347.9|345.1|0
1644528250000|2022-02-10 21:24:10|347.8|345|347.45|344.65|347.8|345|347.45|344.65|0
1644528260000|2022-02-10 21:24:20|347.63|344.83|347.45|344.65|347.63|344.83|347.27|344.47|0
1644528270000|2022-02-10 21:24:30|347.27|344.47|347.45|344.65|347.45|344.65|347.27|344.47|0
1644528280000|2022-02-10 21:24:40|347.27|344.47|347.63|344.83|347.63|344.83|347.27|344.47|0
1644528290000|2022-02-10 21:24:50|347.9|345.1|347.98|345.18|347.98|345.18|347.9|345.1|0
1644528310000|2022-02-10 21:25:10|348.34|345.54|348.16|345.36|348.34|345.54|347.9|345.1|0
1644528320000|2022-02-10 21:25:20|347.98|345.18|348.07|345.27|348.16|345.36|347.98|345.18|0
1644528330000|2022-02-10 21:25:30|348.16|345.36|348.34|345.54|348.34|345.54|348.16|345.36|0
1644528340000|2022-02-10 21:25:40|348.16|345.36|347.98|345.18|348.16|345.36|347.98|345.18|0
1644528350000|2022-02-10 21:25:50|347.8|345|347.8|345|347.8|345|347.8|345|0
1644528360000|2022-02-10 21:26:00|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1644528370000|2022-02-10 21:26:10|347.8|345|347.63|344.83|347.8|345|347.45|344.65|0
1644528380000|2022-02-10 21:26:20|347.8|345|348.16|345.36|348.16|345.36|347.8|345|0
1644528390000|2022-02-10 21:26:30|347.98|345.18|348.34|345.54|348.34|345.54|347.89|345.09|0
1644528400000|2022-02-10 21:26:40|348.51|345.71|348.16|345.36|348.51|345.71|348.16|345.36|0
1644528420000|2022-02-10 21:27:00|347.98|345.18|347.98|345.18|347.98|345.18|347.8|345|0
1644528430000|2022-02-10 21:27:10|348.07|345.27|348.07|345.27|348.07|345.27|347.98|345.18|0
1644528440000|2022-02-10 21:27:20|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1644528450000|2022-02-10 21:27:30|347.98|345.18|347.8|345|347.98|345.18|347.8|345|0
1644528460000|2022-02-10 21:27:40|347.98|345.18|347.98|345.18|348.07|345.27|347.98|345.18|0
1644528470000|2022-02-10 21:27:50|347.89|345.09|347.8|345|347.89|345.09|347.8|345|0
1644528480000|2022-02-10 21:28:00|347.72|344.92|347.62|344.82|347.72|344.92|347.62|344.82|0
1644528490000|2022-02-10 21:28:10|347.45|344.65|347.45|344.65|347.45|344.65|347.27|344.47|0
1644528500000|2022-02-10 21:28:20|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1644528510000|2022-02-10 21:28:30|347.27|344.47|347.36|344.56|347.36|344.56|347.27|344.47|0
1644528520000|2022-02-10 21:28:40|346.92|344.12|347.09|344.29|347.09|344.29|346.92|344.12|0
1644528530000|2022-02-10 21:28:50|347.18|344.38|347.27|344.47|347.27|344.47|347.18|344.38|0
1644528540000|2022-02-10 21:29:00|347.09|344.29|346.83|344.03|347.09|344.29|346.83|344.03|0
1644528550000|2022-02-10 21:29:10|346.74|343.94|346.38|343.58|346.74|343.94|346.38|343.58|0
1644528560000|2022-02-10 21:29:20|346.21|343.41|346.03|343.23|346.21|343.41|346.03|343.23|0
1644528570000|2022-02-10 21:29:30|345.68|342.88|345.77|342.97|345.85|343.05|345.68|342.88|0
1644528580000|2022-02-10 21:29:40|345.85|343.05|345.15|342.35|345.85|343.05|345.15|342.35|0
1644528590000|2022-02-10 21:29:50|345.32|342.52|345.41|342.61|345.41|342.61|345.15|342.35|0
1644528600000|2022-02-10 21:30:00|344.97|342.17|343.91|341.11|344.97|342.17|343.91|341.11|0
1644528610000|2022-02-10 21:30:10|343.73|340.93|344.09|341.29|344.09|341.29|343.56|340.76|0
1644528620000|2022-02-10 21:30:20|344.62|341.82|345.15|342.35|345.15|342.35|344.62|341.82|0
1644528630000|2022-02-10 21:30:30|344.97|342.17|344.79|341.99|344.97|342.17|344.79|341.99|0
1644528640000|2022-02-10 21:30:40|344.97|342.17|344.79|341.99|344.97|342.17|344.79|341.99|0
1644528650000|2022-02-10 21:30:50|344.44|341.64|343.73|340.93|344.44|341.64|343.73|340.93|0
1644528660000|2022-02-10 21:31:00|344|341.2|343.91|341.11|344|341.2|343.73|340.93|0
1644528670000|2022-02-10 21:31:10|344.44|341.64|343.91|341.11|344.44|341.64|343.91|341.11|0
1644528680000|2022-02-10 21:31:20|344.79|341.99|344.97|342.17|344.97|342.17|344.79|341.99|0
1644528690000|2022-02-10 21:31:30|345.32|342.52|345.15|342.35|345.32|342.52|345.15|342.35|0
1644528700000|2022-02-10 21:31:40|345.85|343.05|345.68|342.88|345.85|343.05|345.5|342.7|0
1644528710000|2022-02-10 21:31:50|345.59|342.79|345.85|343.05|345.85|343.05|345.59|342.79|0
1644528720000|2022-02-10 21:32:00|345.68|342.88|345.68|342.88|345.77|342.97|345.68|342.88|0
1644528730000|2022-02-10 21:32:10|345.77|342.97|345.59|342.79|345.77|342.97|345.59|342.79|0
1644528740000|2022-02-10 21:32:20|345.68|342.88|345.68|342.88|345.68|342.88|345.68|342.88|0
1644528750000|2022-02-10 21:32:30|345.5|342.7|345.32|342.52|345.5|342.7|345.32|342.52|0
1644528760000|2022-02-10 21:32:40|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1644528780000|2022-02-10 21:33:00|345.41|342.61|344.97|342.17|345.5|342.7|344.97|342.17|0
1644528790000|2022-02-10 21:33:10|345.32|342.52|345.32|342.52|345.32|342.52|345.14|342.34|0
1644528800000|2022-02-10 21:33:20|345.14|342.34|345.32|342.52|345.32|342.52|345.14|342.34|0
1644528810000|2022-02-10 21:33:30|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1644528820000|2022-02-10 21:33:40|345.14|342.34|345.14|342.34|345.14|342.34|345.14|342.34|0
1644528830000|2022-02-10 21:33:50|344.97|342.17|345.14|342.34|345.14|342.34|344.97|342.17|0
1644528840000|2022-02-10 21:34:00|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1644528850000|2022-02-10 21:34:10|345.5|342.7|344.97|342.17|345.5|342.7|344.97|342.17|0
1644528860000|2022-02-10 21:34:20|345.14|342.34|345.14|342.34|345.14|342.34|344.97|342.17|0
1644528870000|2022-02-10 21:34:30|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1644528890000|2022-02-10 21:34:50|345.14|342.34|345.14|342.34|345.14|342.34|345.14|342.34|0
1644528900000|2022-02-10 21:35:00|344.97|342.17|344.97|342.17|344.97|342.17|344.97|342.17|0
1644528910000|2022-02-10 21:35:10|345.14|342.34|345.32|342.52|345.5|342.7|345.14|342.34|0
1644528920000|2022-02-10 21:35:20|345.5|342.7|345.32|342.52|345.5|342.7|345.14|342.34|0
1644528930000|2022-02-10 21:35:30|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1644528940000|2022-02-10 21:35:40|344.97|342.17|344.79|341.99|344.97|342.17|344.79|341.99|0
1644528950000|2022-02-10 21:35:50|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1644528960000|2022-02-10 21:36:00|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1644528970000|2022-02-10 21:36:10|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1644528980000|2022-02-10 21:36:20|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1644528990000|2022-02-10 21:36:30|344|341.2|344.44|341.64|344.44|341.64|344|341.2|0
1644529000000|2022-02-10 21:36:40|344.26|341.46|344.44|341.64|344.44|341.64|344.26|341.46|0
1644529010000|2022-02-10 21:36:50|344.71|341.91|344.97|342.17|344.97|342.17|344.71|341.91|0
1644529020000|2022-02-10 21:37:00|344.79|341.99|344.18|341.38|344.79|341.99|344.18|341.38|0
1644529030000|2022-02-10 21:37:10|344.26|341.46|344.44|341.64|344.44|341.64|344.26|341.46|0
1644529040000|2022-02-10 21:37:20|344.26|341.46|344.44|341.64|344.44|341.64|344.26|341.46|0
1644529050000|2022-02-10 21:37:30|344.35|341.55|344.26|341.46|344.35|341.55|344.26|341.46|0
1644529060000|2022-02-10 21:37:40|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1644529070000|2022-02-10 21:37:50|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1644529080000|2022-02-10 21:38:00|344.08|341.28|343.91|341.11|344.08|341.28|343.91|341.11|0
1644529090000|2022-02-10 21:38:10|344|341.2|344.08|341.28|344.08|341.28|343.91|341.11|0
1644529100000|2022-02-10 21:38:20|343.91|341.11|344.26|341.46|344.26|341.46|343.91|341.11|0
1644529120000|2022-02-10 21:38:40|344.44|341.64|344.08|341.28|344.44|341.64|344.08|341.28|0
1644529130000|2022-02-10 21:38:50|344.26|341.46|344.61|341.81|344.61|341.81|344.26|341.46|0
1644529140000|2022-02-10 21:39:00|344.44|341.64|344.26|341.46|344.44|341.64|344.26|341.46|0
1644529150000|2022-02-10 21:39:10|344.35|341.55|344.08|341.28|344.35|341.55|344.08|341.28|0
1644529160000|2022-02-10 21:39:20|343.82|341.02|343.73|340.93|343.91|341.11|343.73|340.93|0
1644529170000|2022-02-10 21:39:30|343.91|341.11|344.08|341.28|344.08|341.28|343.91|341.11|0
1644529180000|2022-02-10 21:39:40|344.26|341.46|344.26|341.46|344.44|341.64|344.26|341.46|0
1644529190000|2022-02-10 21:39:50|344.35|341.55|344.44|341.64|344.44|341.64|344.35|341.55|0
1644529200000|2022-02-10 21:40:00|344.26|341.46|344.53|341.73|344.53|341.73|344.26|341.46|0
1644529210000|2022-02-10 21:40:10|344.61|341.81|343.91|341.11|344.61|341.81|343.91|341.11|0
1644529220000|2022-02-10 21:40:20|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1644529230000|2022-02-10 21:40:30|344.26|341.46|344.26|341.46|344.26|341.46|344.17|341.37|0
1644529240000|2022-02-10 21:40:40|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1644529250000|2022-02-10 21:40:50|344.61|341.81|344.44|341.64|344.61|341.81|344.44|341.64|0
1644529260000|2022-02-10 21:41:00|344.26|341.46|344.44|341.64|344.44|341.64|344.26|341.46|0
1644529270000|2022-02-10 21:41:10|344.26|341.46|344.43|341.63|344.43|341.63|344.26|341.46|0
1644529280000|2022-02-10 21:41:20|344.35|341.55|344.43|341.63|344.43|341.63|344.35|341.55|0
1644529290000|2022-02-10 21:41:30|344.79|341.99|344.43|341.63|344.79|341.99|344.43|341.63|0
1644529300000|2022-02-10 21:41:40|344.79|341.99|344.79|341.99|344.79|341.99|344.7|341.9|0
1644529310000|2022-02-10 21:41:50|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1644529320000|2022-02-10 21:42:00|344.61|341.81|344.79|341.99|344.79|341.99|344.61|341.81|0
1644529330000|2022-02-10 21:42:10|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1644529350000|2022-02-10 21:42:30|344.79|341.99|344.43|341.63|344.79|341.99|344.43|341.63|0
1644529360000|2022-02-10 21:42:40|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1644529370000|2022-02-10 21:42:50|344.17|341.37|344.79|341.99|344.79|341.99|344.17|341.37|0
1644529380000|2022-02-10 21:43:00|344.96|342.16|344.79|341.99|344.96|342.16|344.79|341.99|0
1644529390000|2022-02-10 21:43:10|344.61|341.81|344.43|341.63|344.61|341.81|344.43|341.63|0
1644529400000|2022-02-10 21:43:20|344.61|341.81|344.43|341.63|344.61|341.81|344.43|341.63|0
1644529410000|2022-02-10 21:43:30|344.79|341.99|345.14|342.34|345.14|342.34|344.61|341.81|0
1644529420000|2022-02-10 21:43:40|344.96|342.16|344.79|341.99|344.96|342.16|344.7|341.9|0
1644529440000|2022-02-10 21:44:00|344.61|341.81|344.7|341.9|344.79|341.99|344.61|341.81|0
1644529450000|2022-02-10 21:44:10|344.79|341.99|345.14|342.34|345.14|342.34|344.79|341.99|0
1644529460000|2022-02-10 21:44:20|344.96|342.16|344.79|341.99|344.96|342.16|344.79|341.99|0
1644529470000|2022-02-10 21:44:30|344.96|342.16|345.67|342.87|345.67|342.87|344.96|342.16|0
1644529480000|2022-02-10 21:44:40|345.85|343.05|346.02|343.22|346.2|343.4|345.76|342.96|0
1644529500000|2022-02-10 21:45:00|346.2|343.4|345.41|342.61|346.2|343.4|345.41|342.61|0
1644529510000|2022-02-10 21:45:10|345.05|342.25|344.53|341.73|345.05|342.25|344.53|341.73|0
1644529520000|2022-02-10 21:45:20|344.61|341.81|344.61|341.81|344.79|341.99|344.61|341.81|0
1644529530000|2022-02-10 21:45:30|344.7|341.9|344.61|341.81|344.7|341.9|344.61|341.81|0
1644529540000|2022-02-10 21:45:40|344.43|341.63|344.79|341.99|344.79|341.99|344.43|341.63|0
1644529550000|2022-02-10 21:45:50|344.61|341.81|344.43|341.63|344.61|341.81|344.43|341.63|0
1644529560000|2022-02-10 21:46:00|344.35|341.55|344.96|342.16|344.96|342.16|344.17|341.37|0
1644529570000|2022-02-10 21:46:10|345.14|342.34|345.67|342.87|345.67|342.87|345.14|342.34|0
1644529580000|2022-02-10 21:46:20|345.85|343.05|346.2|343.4|346.2|343.4|345.67|342.87|0
1644529590000|2022-02-10 21:46:30|346.38|343.58|346.38|343.58|346.55|343.75|346.38|343.58|0
1644529600000|2022-02-10 21:46:40|346.47|343.67|346.47|343.67|346.55|343.75|346.47|343.67|0
1644529610000|2022-02-10 21:46:50|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1644529620000|2022-02-10 21:47:00|346.55|343.75|346.38|343.58|346.55|343.75|346.11|343.31|0
1644529640000|2022-02-10 21:47:20|346.55|343.75|346.65|343.85|346.73|343.93|346.55|343.75|0
1644529650000|2022-02-10 21:47:30|346.73|343.93|346.65|343.85|346.73|343.93|346.47|343.67|0
1644529660000|2022-02-10 21:47:40|346.73|343.93|346.55|343.75|346.73|343.93|346.55|343.75|0
1644529670000|2022-02-10 21:47:50|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1644529680000|2022-02-10 21:48:00|346.82|344.02|346.55|343.75|346.82|344.02|346.38|343.58|0
1644529690000|2022-02-10 21:48:10|346.73|343.93|346.11|343.31|346.73|343.93|346.11|343.31|0
1644529700000|2022-02-10 21:48:20|346.02|343.22|345.76|342.96|346.02|343.22|345.76|342.96|0
1644529710000|2022-02-10 21:48:30|345.31|342.51|345.58|342.78|345.67|342.87|345.31|342.51|0
1644529720000|2022-02-10 21:48:40|345.41|342.61|345.23|342.43|345.41|342.61|345.23|342.43|0
1644529730000|2022-02-10 21:48:50|345.31|342.51|345.31|342.51|345.31|342.51|345.31|342.51|0
1644529740000|2022-02-10 21:49:00|344.96|342.16|344.96|342.16|345.14|342.34|344.61|341.81|0
1644529750000|2022-02-10 21:49:10|345.14|342.34|344.61|341.81|345.14|342.34|344.61|341.81|0
1644529760000|2022-02-10 21:49:20|344.78|341.98|344.61|341.81|344.78|341.98|344.61|341.81|0
1644529770000|2022-02-10 21:49:30|344.96|342.16|344.26|341.46|344.96|342.16|344.26|341.46|0
1644529780000|2022-02-10 21:49:40|344.08|341.28|344.08|341.28|344.26|341.46|344.08|341.28|0
1644529790000|2022-02-10 21:49:50|343.99|341.19|344.08|341.28|344.08|341.28|343.9|341.1|0
1644529800000|2022-02-10 21:50:00|343.99|341.19|344.61|341.81|344.61|341.81|343.9|341.1|0
1644529810000|2022-02-10 21:50:10|344.43|341.63|344.52|341.72|344.52|341.72|344.43|341.63|0
1644529820000|2022-02-10 21:50:20|344.43|341.63|344.08|341.28|344.52|341.72|344.08|341.28|0
1644529830000|2022-02-10 21:50:30|344.17|341.37|344.25|341.45|344.25|341.45|344.17|341.37|0
1644529840000|2022-02-10 21:50:40|344.52|341.72|344.61|341.81|344.78|341.98|344.52|341.72|0
1644529850000|2022-02-10 21:50:50|344.7|341.9|344.61|341.81|344.78|341.98|344.61|341.81|0
1644529860000|2022-02-10 21:51:00|344.43|341.63|344.61|341.81|344.61|341.81|344.43|341.63|0
1644529870000|2022-02-10 21:51:10|344.43|341.63|343.9|341.1|344.43|341.63|343.9|341.1|0
1644529880000|2022-02-10 21:51:20|343.73|340.93|343.73|340.93|343.73|340.93|343.73|340.93|0
1644529890000|2022-02-10 21:51:30|343.29|340.49|343.73|340.93|343.73|340.93|343.29|340.49|0
1644529900000|2022-02-10 21:51:40|343.9|341.1|343.99|341.19|343.99|341.19|343.9|341.1|0
1644529910000|2022-02-10 21:51:50|343.9|341.1|343.82|341.02|343.9|341.1|343.82|341.02|0
1644529920000|2022-02-10 21:52:00|343.9|341.1|343.82|341.02|343.9|341.1|343.73|340.93|0
1644529930000|2022-02-10 21:52:10|343.73|340.93|343.64|340.84|343.73|340.93|343.64|340.84|0
1644529940000|2022-02-10 21:52:20|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1644529950000|2022-02-10 21:52:30|343.55|340.75|343.55|340.75|343.55|340.75|343.55|340.75|0
1644529980000|2022-02-10 21:53:00|343.37|340.57|343.2|340.4|343.37|340.57|343.2|340.4|0
1644529990000|2022-02-10 21:53:10|343.29|340.49|343.2|340.4|343.29|340.49|343.2|340.4|0
1644530000000|2022-02-10 21:53:20|343.72|340.92|343.9|341.1|343.9|341.1|343.72|340.92|0
1644530010000|2022-02-10 21:53:30|344.08|341.28|343.9|341.1|344.08|341.28|343.9|341.1|0
1644530020000|2022-02-10 21:53:40|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1644530040000|2022-02-10 21:54:00|344.17|341.37|344.08|341.28|344.25|341.45|344.08|341.28|0
1644530050000|2022-02-10 21:54:10|344.25|341.45|344.43|341.63|344.43|341.63|344.25|341.45|0
1644530060000|2022-02-10 21:54:20|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1644530070000|2022-02-10 21:54:30|344.25|341.45|343.55|340.75|344.25|341.45|343.55|340.75|0
1644530080000|2022-02-10 21:54:40|343.46|340.66|343.02|340.22|343.46|340.66|343.02|340.22|0
1644530090000|2022-02-10 21:54:50|342.84|340.04|342.67|339.87|342.84|340.04|342.67|339.87|0
1644530100000|2022-02-10 21:55:00|342.84|340.04|343.02|340.22|343.02|340.22|342.67|339.87|0
1644530120000|2022-02-10 21:55:20|342.67|339.87|342.32|339.52|342.67|339.87|342.32|339.52|0
1644530130000|2022-02-10 21:55:30|342.49|339.69|342.41|339.61|342.49|339.69|342.41|339.61|0
1644530140000|2022-02-10 21:55:40|342.49|339.69|342.58|339.78|342.58|339.78|342.49|339.69|0
1644530150000|2022-02-10 21:55:50|342.31|339.51|342.31|339.51|342.41|339.61|342.23|339.43|0
1644530160000|2022-02-10 21:56:00|342.23|339.43|341.96|339.16|342.23|339.43|341.96|339.16|0
1644530170000|2022-02-10 21:56:10|341.88|339.08|341.88|339.08|341.88|339.08|341.79|338.99|0
1644530180000|2022-02-10 21:56:20|341.96|339.16|342.31|339.51|342.31|339.51|341.96|339.16|0
1644530190000|2022-02-10 21:56:30|342.23|339.43|342.49|339.69|342.49|339.69|342.23|339.43|0
1644530200000|2022-02-10 21:56:40|342.67|339.87|342.05|339.25|342.67|339.87|341.96|339.16|0
1644530210000|2022-02-10 21:56:50|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1644530220000|2022-02-10 21:57:00|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1644530230000|2022-02-10 21:57:10|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1644530240000|2022-02-10 21:57:20|341.96|339.16|342.14|339.34|342.14|339.34|341.96|339.16|0
1644530260000|2022-02-10 21:57:40|342.31|339.51|342.14|339.34|342.31|339.51|342.14|339.34|0
1644530270000|2022-02-10 21:57:50|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1644530280000|2022-02-10 21:58:00|342.14|339.34|342.31|339.51|342.31|339.51|342.14|339.34|0
1644530290000|2022-02-10 21:58:10|342.14|339.34|342.14|339.34|342.23|339.43|342.14|339.34|0
1644530300000|2022-02-10 21:58:20|342.23|339.43|342.14|339.34|342.23|339.43|342.05|339.25|0
1644530310000|2022-02-10 21:58:30|342.05|339.25|342.14|339.34|342.14|339.34|341.96|339.16|0
1644530320000|2022-02-10 21:58:40|341.96|339.16|341.61|338.81|341.96|339.16|341.61|338.81|0
1644530340000|2022-02-10 21:59:00|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1644530350000|2022-02-10 21:59:10|341.7|338.9|341.26|338.46|341.7|338.9|341.26|338.46|0
1644530370000|2022-02-10 21:59:30|341.43|338.63|341.43|338.63|341.43|338.63|341.43|338.63|0
1644530380000|2022-02-10 21:59:40|341.53|338.73|341.61|338.81|341.61|338.81|341.53|338.73|0
1644530390000|2022-02-10 21:59:50|341.7|338.9|341.53|338.73|341.7|338.9|341.53|338.73|0
1644530400000|2022-02-10 22:00:00|341.56|338.76|342.54|339.74|342.54|339.74|341.56|338.76|0
1644530420000|2022-02-10 22:00:20|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1644530430000|2022-02-10 22:00:30|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1644530520000|2022-02-10 22:02:00|341.79|338.99|341.45|338.65|341.79|338.99|341.45|338.65|0
1644530530000|2022-02-10 22:02:10|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1644530650000|2022-02-10 22:04:10|341.45|338.65|341.45|338.65|341.45|338.65|341.45|338.65|0
1644530670000|2022-02-10 22:04:30|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1644530700000|2022-02-10 22:05:00|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1644530710000|2022-02-10 22:05:10|341.79|338.99|341.79|338.99|341.79|338.99|341.79|338.99|0
1644530720000|2022-02-10 22:05:20|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1644530780000|2022-02-10 22:06:20|341.84|339.04|341.82|339.02|341.84|339.04|341.82|339.02|0
1644530790000|2022-02-10 22:06:30|341.74|338.94|341.74|338.94|341.74|338.94|341.74|338.94|0
1644530810000|2022-02-10 22:06:50|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1644530820000|2022-02-10 22:07:00|341.82|339.02|341.84|339.04|341.84|339.04|341.82|339.02|0
1644530830000|2022-02-10 22:07:10|341.82|339.02|341.82|339.02|341.82|339.02|341.82|339.02|0
1644530840000|2022-02-10 22:07:20|341.89|339.09|341.89|339.09|341.89|339.09|341.89|339.09|0
1644530920000|2022-02-10 22:08:40|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1644530980000|2022-02-10 22:09:40|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1644530990000|2022-02-10 22:09:50|341.84|339.04|341.84|339.04|341.84|339.04|341.84|339.04|0
1644531060000|2022-02-10 22:11:00|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1644531100000|2022-02-10 22:11:40|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1644531190000|2022-02-10 22:13:10|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1644531300000|2022-02-10 22:15:00|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1644531310000|2022-02-10 22:15:10|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1644531390000|2022-02-10 22:16:30|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1644531470000|2022-02-10 22:17:50|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1644531480000|2022-02-10 22:18:00|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1644531490000|2022-02-10 22:18:10|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1644531510000|2022-02-10 22:18:30|342.12|339.32|342.33|339.53|342.33|339.53|342.12|339.32|0
1644531520000|2022-02-10 22:18:40|342.35|339.55|342.3|339.5|342.35|339.55|342.3|339.5|0
1644531540000|2022-02-10 22:19:00|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1644531550000|2022-02-10 22:19:10|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1644531560000|2022-02-10 22:19:20|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1644531570000|2022-02-10 22:19:30|342.19|339.39|342.25|339.45|342.25|339.45|342.19|339.39|0
1644531590000|2022-02-10 22:19:50|342.33|339.53|342.33|339.53|342.33|339.53|342.33|339.53|0
1644531640000|2022-02-10 22:20:40|342.19|339.39|342.22|339.42|342.22|339.42|342.19|339.39|0
1644531650000|2022-02-10 22:20:50|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1644531750000|2022-02-10 22:22:30|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1644531770000|2022-02-10 22:22:50|342.4|339.6|342.4|339.6|342.4|339.6|342.4|339.6|0
1644531790000|2022-02-10 22:23:10|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1644531820000|2022-02-10 22:23:40|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1644531850000|2022-02-10 22:24:10|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1644531860000|2022-02-10 22:24:20|342.35|339.55|342.35|339.55|342.35|339.55|342.35|339.55|0
1644531900000|2022-02-10 22:25:00|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1644531940000|2022-02-10 22:25:40|342.3|339.5|342.3|339.5|342.3|339.5|342.3|339.5|0
1644531980000|2022-02-10 22:26:20|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1644532040000|2022-02-10 22:27:20|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1644532050000|2022-02-10 22:27:30|342.29|339.49|342.29|339.49|342.29|339.49|342.29|339.49|0
1644532150000|2022-02-10 22:29:10|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1644532160000|2022-02-10 22:29:20|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1644532190000|2022-02-10 22:29:50|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1644532250000|2022-02-10 22:30:50|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1644532260000|2022-02-10 22:31:00|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1644532270000|2022-02-10 22:31:10|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1644532340000|2022-02-10 22:32:20|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1644532350000|2022-02-10 22:32:30|342.83|340.03|342.83|340.03|342.83|340.03|342.83|340.03|0
1644532360000|2022-02-10 22:32:40|342.6|339.8|342.52|339.72|342.6|339.8|342.52|339.72|0
1644532380000|2022-02-10 22:33:00|342.55|339.75|342.55|339.75|342.55|339.75|342.55|339.75|0
1644532410000|2022-02-10 22:33:30|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1644532420000|2022-02-10 22:33:40|342.5|339.7|342.5|339.7|342.5|339.7|342.5|339.7|0
1644532430000|2022-02-10 22:33:50|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1644532440000|2022-02-10 22:34:00|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1644532480000|2022-02-10 22:34:40|342.45|339.65|342.45|339.65|342.45|339.65|342.45|339.65|0
1644532500000|2022-02-10 22:35:00|342.42|339.62|342.42|339.62|342.42|339.62|342.42|339.62|0
1644532600000|2022-02-10 22:36:40|342.26|339.46|342.21|339.41|342.26|339.46|342.21|339.41|0
1644532650000|2022-02-10 22:37:30|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1644532660000|2022-02-10 22:37:40|342.03|339.23|342.03|339.23|342.03|339.23|342.03|339.23|0
1644532670000|2022-02-10 22:37:50|341.9|339.1|341.9|339.1|341.9|339.1|341.9|339.1|0
1644532690000|2022-02-10 22:38:10|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1644532710000|2022-02-10 22:38:30|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1644532750000|2022-02-10 22:39:10|341.99|339.19|341.97|339.17|341.99|339.19|341.97|339.17|0
1644532770000|2022-02-10 22:39:30|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1644532780000|2022-02-10 22:39:40|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1644532790000|2022-02-10 22:39:50|342.04|339.24|342.07|339.27|342.07|339.27|342.04|339.24|0
1644532800000|2022-02-10 22:40:00|341.97|339.17|342.15|339.35|342.15|339.35|341.97|339.17|0
1644532810000|2022-02-10 22:40:10|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1644532820000|2022-02-10 22:40:20|342.25|339.45|342.12|339.32|342.25|339.45|342.12|339.32|0
1644532830000|2022-02-10 22:40:30|341.99|339.19|341.99|339.19|341.99|339.19|341.99|339.19|0
1644532880000|2022-02-10 22:41:20|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1644532890000|2022-02-10 22:41:30|341.99|339.19|341.99|339.19|341.99|339.19|341.99|339.19|0
1644532910000|2022-02-10 22:41:50|342.01|339.21|342.04|339.24|342.04|339.24|342.01|339.21|0
1644532930000|2022-02-10 22:42:10|342.01|339.21|341.99|339.19|342.04|339.24|341.99|339.19|0
1644532940000|2022-02-10 22:42:20|341.97|339.17|342.17|339.37|342.2|339.4|341.97|339.17|0
1644532970000|2022-02-10 22:42:50|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1644533040000|2022-02-10 22:44:00|342.17|339.37|342.17|339.37|342.17|339.37|342.17|339.37|0
1644533100000|2022-02-10 22:45:00|342.2|339.4|342.2|339.4|342.2|339.4|342.2|339.4|0
1644533220000|2022-02-10 22:47:00|342.43|339.63|342.43|339.63|342.43|339.63|342.43|339.63|0
1644533330000|2022-02-10 22:48:50|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1644533360000|2022-02-10 22:49:20|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1644533400000|2022-02-10 22:50:00|342.12|339.32|342.12|339.32|342.12|339.32|342.12|339.32|0
1644533510000|2022-02-10 22:51:50|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1644533520000|2022-02-10 22:52:00|342.07|339.27|342.09|339.29|342.09|339.29|342.07|339.27|0
1644533550000|2022-02-10 22:52:30|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1644533560000|2022-02-10 22:52:40|342.04|339.24|342.04|339.24|342.04|339.24|342.04|339.24|0
1644533630000|2022-02-10 22:53:50|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1644533650000|2022-02-10 22:54:10|341.96|339.16|341.99|339.19|341.99|339.19|341.96|339.16|0
1644533660000|2022-02-10 22:54:20|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1644533680000|2022-02-10 22:54:40|342.07|339.27|342.01|339.21|342.07|339.27|342.01|339.21|0
1644533690000|2022-02-10 22:54:50|342.11|339.31|342.11|339.31|342.11|339.31|342.11|339.31|0
1644533700000|2022-02-10 22:55:00|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1644533730000|2022-02-10 22:55:30|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1644533740000|2022-02-10 22:55:40|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1644533770000|2022-02-10 22:56:10|342.09|339.29|342.09|339.29|342.09|339.29|342.09|339.29|0
1644533830000|2022-02-10 22:57:10|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1644533840000|2022-02-10 22:57:20|342.14|339.34|342.14|339.34|342.14|339.34|342.14|339.34|0
1644533850000|2022-02-10 22:57:30|342.16|339.36|342.16|339.36|342.16|339.36|342.16|339.36|0
1644533870000|2022-02-10 22:57:50|342.14|339.34|342.24|339.44|342.24|339.44|342.14|339.34|0
1644533890000|2022-02-10 22:58:10|342.01|339.21|342.01|339.21|342.01|339.21|342.01|339.21|0
1644533920000|2022-02-10 22:58:40|341.8|339|341.8|339|341.8|339|341.8|339|0
1644533960000|2022-02-10 22:59:20|341.78|338.98|341.83|339.03|341.83|339.03|341.78|338.98|0
1644533970000|2022-02-10 22:59:30|341.96|339.16|341.96|339.16|341.96|339.16|341.96|339.16|0
1644533980000|2022-02-10 22:59:40|342.47|339.67|342.47|339.67|342.47|339.67|342.47|339.67|0
1644533990000|2022-02-10 22:59:50|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1644534000000|2022-02-10 23:00:00|341.33|338.53|341.33|338.53|341.5|338.7|341.33|338.53|0
1644534010000|2022-02-10 23:00:10|341.5|338.7|340.8|338|341.5|338.7|340.8|338|0
1644534020000|2022-02-10 23:00:20|341.15|338.35|341.41|338.61|341.41|338.61|341.15|338.35|0
1644534030000|2022-02-10 23:00:30|341.58|338.78|342.56|339.76|342.56|339.76|341.58|338.78|0
1644534040000|2022-02-10 23:00:40|342.73|339.93|342.2|339.4|342.73|339.93|342.2|339.4|0
1644534050000|2022-02-10 23:00:50|342.38|339.58|342.56|339.76|342.56|339.76|342.38|339.58|0
1644534060000|2022-02-10 23:01:00|342.99|340.19|342.82|340.02|342.99|340.19|342.56|339.76|0
1644534070000|2022-02-10 23:01:10|343.52|340.72|343.17|340.37|343.52|340.72|342.99|340.19|0
1644534080000|2022-02-10 23:01:20|343.52|340.72|343.7|340.9|343.79|340.99|343.52|340.72|0
1644534090000|2022-02-10 23:01:30|343.96|341.16|343.7|340.9|344.14|341.34|343.61|340.81|0
1644534100000|2022-02-10 23:01:40|343.52|340.72|343.61|340.81|343.7|340.9|343.52|340.72|0
1644534110000|2022-02-10 23:01:50|344.05|341.25|344.93|342.13|344.93|342.13|344.05|341.25|0
1644534120000|2022-02-10 23:02:00|344.75|341.95|344.23|341.43|344.75|341.95|344.23|341.43|0
1644534130000|2022-02-10 23:02:10|344.32|341.52|343.96|341.16|344.32|341.52|343.7|340.9|0
1644534140000|2022-02-10 23:02:20|343.7|340.9|343.44|340.64|343.7|340.9|343.17|340.37|0
1644534150000|2022-02-10 23:02:30|343.17|340.37|343.26|340.46|343.34|340.54|342.99|340.19|0
1644534160000|2022-02-10 23:02:40|343.34|340.54|343.26|340.46|343.34|340.54|343.17|340.37|0
1644534170000|2022-02-10 23:02:50|342.99|340.19|342.81|340.01|342.99|340.19|342.81|340.01|0
1644534180000|2022-02-10 23:03:00|342.91|340.11|342.29|339.49|342.91|340.11|342.29|339.49|0
1644534190000|2022-02-10 23:03:10|341.76|338.96|342.38|339.58|342.38|339.58|341.76|338.96|0
1644534200000|2022-02-10 23:03:20|342.11|339.31|342.46|339.66|342.46|339.66|342.11|339.31|0
1644534210000|2022-02-10 23:03:30|342.2|339.4|342.29|339.49|342.29|339.49|342.11|339.31|0
1644534220000|2022-02-10 23:03:40|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1644534230000|2022-02-10 23:03:50|343.08|340.28|342.55|339.75|343.08|340.28|342.55|339.75|0
1644534240000|2022-02-10 23:04:00|342.64|339.84|342.64|339.84|342.64|339.84|342.55|339.75|0
1644534250000|2022-02-10 23:04:10|342.55|339.75|342.55|339.75|342.55|339.75|342.38|339.58|0
1644534260000|2022-02-10 23:04:20|342.81|340.01|342.99|340.19|342.99|340.19|342.81|340.01|0
1644534270000|2022-02-10 23:04:30|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1644534280000|2022-02-10 23:04:40|342.91|340.11|342.73|339.93|342.91|340.11|342.64|339.84|0
1644534290000|2022-02-10 23:04:50|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1644534300000|2022-02-10 23:05:00|342.81|340.01|343.08|340.28|343.08|340.28|342.81|340.01|0
1644534310000|2022-02-10 23:05:10|342.99|340.19|342.99|340.19|342.99|340.19|342.55|339.75|0
1644534320000|2022-02-10 23:05:20|342.81|340.01|342.99|340.19|342.99|340.19|342.81|340.01|0
1644534330000|2022-02-10 23:05:30|343.08|340.28|343.17|340.37|343.17|340.37|343.08|340.28|0
1644534340000|2022-02-10 23:05:40|343.08|340.28|343.52|340.72|343.52|340.72|343.08|340.28|0
1644534350000|2022-02-10 23:05:50|343.61|340.81|343.17|340.37|343.61|340.81|343.17|340.37|0
1644534360000|2022-02-10 23:06:00|342.99|340.19|342.99|340.19|342.99|340.19|342.99|340.19|0
1644534370000|2022-02-10 23:06:10|343.08|340.28|342.73|339.93|343.08|340.28|342.73|339.93|0
1644534380000|2022-02-10 23:06:20|342.46|339.66|342.46|339.66|342.46|339.66|342.46|339.66|0
1644534390000|2022-02-10 23:06:30|342.29|339.49|342.11|339.31|342.29|339.49|342.11|339.31|0
1644534400000|2022-02-10 23:06:40|341.41|338.61|341.41|338.61|341.76|338.96|341.41|338.61|0
1644534410000|2022-02-10 23:06:50|341.15|338.35|341.32|338.52|341.41|338.61|341.15|338.35|0
1644534420000|2022-02-10 23:07:00|341.41|338.61|341.5|338.7|341.58|338.78|341.41|338.61|0
1644534430000|2022-02-10 23:07:10|341.58|338.78|341.41|338.61|341.67|338.87|341.41|338.61|0
1644534440000|2022-02-10 23:07:20|341.58|338.78|341.58|338.78|341.76|338.96|341.58|338.78|0
1644534450000|2022-02-10 23:07:30|341.67|338.87|341.58|338.78|341.67|338.87|341.41|338.61|0
1644534460000|2022-02-10 23:07:40|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1644534470000|2022-02-10 23:07:50|341.76|338.96|341.76|338.96|341.93|339.13|341.76|338.96|0
1644534480000|2022-02-10 23:08:00|341.67|338.87|341.67|338.87|341.67|338.87|341.67|338.87|0
1644534490000|2022-02-10 23:08:10|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1644534510000|2022-02-10 23:08:30|341.67|338.87|341.41|338.61|341.67|338.87|341.41|338.61|0
1644534520000|2022-02-10 23:08:40|341.32|338.52|341.76|338.96|341.76|338.96|341.32|338.52|0
1644534530000|2022-02-10 23:08:50|341.85|339.05|342.11|339.31|342.11|339.31|341.85|339.05|0
1644534540000|2022-02-10 23:09:00|342.99|340.19|342.81|340.01|342.99|340.19|342.81|340.01|0
1644534550000|2022-02-10 23:09:10|342.99|340.19|343.08|340.28|343.08|340.28|342.99|340.19|0
1644534560000|2022-02-10 23:09:20|342.99|340.19|343.61|340.81|343.61|340.81|342.99|340.19|0
1644534570000|2022-02-10 23:09:30|343.52|340.72|343.61|340.81|343.87|341.07|343.52|340.72|0
1644534580000|2022-02-10 23:09:40|343.69|340.89|343.16|340.36|343.69|340.89|343.16|340.36|0
1644534590000|2022-02-10 23:09:50|342.99|340.19|343.96|341.16|343.96|341.16|342.99|340.19|0
1644534600000|2022-02-10 23:10:00|344.05|341.25|343.52|340.72|344.05|341.25|343.43|340.63|0
1644534610000|2022-02-10 23:10:10|343.34|340.54|342.9|340.1|343.34|340.54|342.9|340.1|0
1644534620000|2022-02-10 23:10:20|342.73|339.93|342.81|340.01|342.81|340.01|342.64|339.84|0
1644534630000|2022-02-10 23:10:30|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1644534640000|2022-02-10 23:10:40|342.81|340.01|342.73|339.93|342.81|340.01|342.73|339.93|0
1644534650000|2022-02-10 23:10:50|342.81|340.01|342.99|340.19|342.99|340.19|342.81|340.01|0
1644534660000|2022-02-10 23:11:00|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1644534670000|2022-02-10 23:11:10|341.85|339.05|341.93|339.13|341.93|339.13|341.85|339.05|0
1644534680000|2022-02-10 23:11:20|341.76|338.96|341.58|338.78|341.85|339.05|341.58|338.78|0
1644534690000|2022-02-10 23:11:30|341.76|338.96|341.5|338.7|341.76|338.96|341.5|338.7|0
1644534700000|2022-02-10 23:11:40|341.93|339.13|341.93|339.13|341.93|339.13|341.76|338.96|0
1644534710000|2022-02-10 23:11:50|342.11|339.31|342.64|339.84|342.64|339.84|342.11|339.31|0
1644534720000|2022-02-10 23:12:00|342.46|339.66|342.73|339.93|342.81|340.01|342.46|339.66|0
1644534730000|2022-02-10 23:12:10|342.64|339.84|342.37|339.57|342.64|339.84|342.37|339.57|0
1644534740000|2022-02-10 23:12:20|342.11|339.31|342.2|339.4|342.2|339.4|342.11|339.31|0
1644534750000|2022-02-10 23:12:30|342.28|339.48|341.4|338.6|342.28|339.48|341.4|338.6|0
1644534760000|2022-02-10 23:12:40|341.58|338.78|341.58|338.78|341.58|338.78|341.4|338.6|0
1644534770000|2022-02-10 23:12:50|341.76|338.96|341.67|338.87|341.76|338.96|341.67|338.87|0
1644534780000|2022-02-10 23:13:00|341.76|338.96|341.4|338.6|341.76|338.96|341.4|338.6|0
1644534790000|2022-02-10 23:13:10|341.58|338.78|341.76|338.96|341.76|338.96|341.58|338.78|0
1644534800000|2022-02-10 23:13:20|341.58|338.78|341.76|338.96|341.76|338.96|341.58|338.78|0
1644534810000|2022-02-10 23:13:30|341.58|338.78|341.4|338.6|341.58|338.78|341.23|338.43|0
1644534820000|2022-02-10 23:13:40|341.23|338.43|341.58|338.78|341.58|338.78|341.23|338.43|0
1644534840000|2022-02-10 23:14:00|341.76|338.96|342.02|339.22|342.02|339.22|341.76|338.96|0
1644534850000|2022-02-10 23:14:10|342.11|339.31|342.11|339.31|342.11|339.31|341.75|338.95|0
1644534860000|2022-02-10 23:14:20|341.93|339.13|341.93|339.13|341.93|339.13|341.85|339.05|0
1644534870000|2022-02-10 23:14:30|342.11|339.31|341.67|338.87|342.11|339.31|341.67|338.87|0
1644534880000|2022-02-10 23:14:40|341.58|338.78|341.4|338.6|341.58|338.78|341.4|338.6|0
1644534890000|2022-02-10 23:14:50|341.49|338.69|341.4|338.6|341.49|338.69|341.32|338.52|0
1644534900000|2022-02-10 23:15:00|341.23|338.43|341.4|338.6|341.4|338.6|341.23|338.43|0
1644534910000|2022-02-10 23:15:10|341.49|338.69|341.75|338.95|341.75|338.95|341.49|338.69|0
1644534920000|2022-02-10 23:15:20|341.58|338.78|341.58|338.78|341.58|338.78|341.58|338.78|0
1644534930000|2022-02-10 23:15:30|341.67|338.87|341.58|338.78|341.67|338.87|341.58|338.78|0
1644534940000|2022-02-10 23:15:40|341.4|338.6|341.05|338.25|341.4|338.6|341.05|338.25|0
1644534950000|2022-02-10 23:15:50|341.23|338.43|340.88|338.08|341.23|338.43|340.88|338.08|0
1644534960000|2022-02-10 23:16:00|341.23|338.43|340.97|338.17|341.23|338.43|340.88|338.08|0
1644534970000|2022-02-10 23:16:10|341.14|338.34|341.23|338.43|341.23|338.43|341.05|338.25|0
1644534980000|2022-02-10 23:16:20|341.32|338.52|341.32|338.52|341.32|338.52|341.32|338.52|0
1644534990000|2022-02-10 23:16:30|341.23|338.43|341.14|338.34|341.23|338.43|341.05|338.25|0
1644535000000|2022-02-10 23:16:40|341.05|338.25|340.88|338.08|341.05|338.25|340.88|338.08|0
1644535010000|2022-02-10 23:16:50|341.23|338.43|341.05|338.25|341.23|338.43|341.05|338.25|0
1644535020000|2022-02-10 23:17:00|340.52|337.72|340.79|337.99|340.79|337.99|340.52|337.72|0
1644535030000|2022-02-10 23:17:10|340.7|337.9|341.05|338.25|341.05|338.25|340.7|337.9|0
1644535040000|2022-02-10 23:17:20|341.14|338.34|341.23|338.43|341.23|338.43|341.14|338.34|0
1644535050000|2022-02-10 23:17:30|341.4|338.6|341.14|338.34|341.4|338.6|341.14|338.34|0
1644535060000|2022-02-10 23:17:40|341.05|338.25|341.23|338.43|341.23|338.43|340.97|338.17|0
1644535070000|2022-02-10 23:17:50|341.49|338.69|341.58|338.78|341.75|338.95|341.49|338.69|0
1644535080000|2022-02-10 23:18:00|341.4|338.6|341.75|338.95|341.75|338.95|341.4|338.6|0
1644535090000|2022-02-10 23:18:10|341.58|338.78|341.4|338.6|341.58|338.78|341.4|338.6|0
1644535100000|2022-02-10 23:18:20|341.23|338.43|341.23|338.43|341.23|338.43|341.23|338.43|0
1644535110000|2022-02-10 23:18:30|341.05|338.25|340.7|337.9|341.05|338.25|340.7|337.9|0
1644535120000|2022-02-10 23:18:40|340.52|337.72|340.62|337.82|340.7|337.9|340.52|337.72|0
1644535130000|2022-02-10 23:18:50|340.7|337.9|340.79|337.99|340.79|337.99|340.7|337.9|0
1644535140000|2022-02-10 23:19:00|340.7|337.9|340.35|337.55|340.7|337.9|340.35|337.55|0
1644535150000|2022-02-10 23:19:10|340.52|337.72|340.44|337.64|340.52|337.72|340.44|337.64|0
1644535160000|2022-02-10 23:19:20|340.52|337.72|340.17|337.37|340.52|337.72|340.17|337.37|0
1644535170000|2022-02-10 23:19:30|340.35|337.55|340.35|337.55|340.35|337.55|340.35|337.55|0
1644535180000|2022-02-10 23:19:40|340|337.2|339.82|337.02|340|337.2|339.82|337.02|0
1644535190000|2022-02-10 23:19:50|339.65|336.85|339.65|336.85|339.65|336.85|339.65|336.85|0
1644535200000|2022-02-10 23:20:00|339.47|336.67|340|337.2|340|337.2|339.47|336.67|0
1644535210000|2022-02-10 23:20:10|339.91|337.11|340.35|337.55|340.35|337.55|339.82|337.02|0
1644535220000|2022-02-10 23:20:20|340.52|337.72|340.7|337.9|340.7|337.9|340.52|337.72|0
1644535230000|2022-02-10 23:20:30|340.61|337.81|340.7|337.9|340.7|337.9|340.61|337.81|0
1644535240000|2022-02-10 23:20:40|340.52|337.72|340.61|337.81|340.61|337.81|340.44|337.64|0
1644535250000|2022-02-10 23:20:50|340.52|337.72|340.35|337.55|340.52|337.72|340.26|337.46|0
1644535260000|2022-02-10 23:21:00|340.17|337.37|340.17|337.37|340.17|337.37|340.17|337.37|0
1644535270000|2022-02-10 23:21:10|340.35|337.55|340.26|337.46|340.35|337.55|340|337.2|0
1644535280000|2022-02-10 23:21:20|340.87|338.07|340.87|338.07|340.87|338.07|340.7|337.9|0
1644535290000|2022-02-10 23:21:30|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1644535300000|2022-02-10 23:21:40|340.87|338.07|340.87|338.07|340.87|338.07|340.87|338.07|0
1644535310000|2022-02-10 23:21:50|340.61|337.81|340.61|337.81|340.7|337.9|340.52|337.72|0
1644535320000|2022-02-10 23:22:00|340.52|337.72|340.7|337.9|340.7|337.9|340.52|337.72|0
1644535330000|2022-02-10 23:22:10|340.87|338.07|340.79|337.99|340.87|338.07|340.7|337.9|0
1644535340000|2022-02-10 23:22:20|340.87|338.07|341.14|338.34|341.14|338.34|340.87|338.07|0
1644535350000|2022-02-10 23:22:30|341.05|338.25|341.22|338.42|341.22|338.42|340.96|338.16|0
1644535360000|2022-02-10 23:22:40|341.05|338.25|340.87|338.07|341.05|338.25|340.87|338.07|0
1644535370000|2022-02-10 23:22:50|340.96|338.16|340.87|338.07|341.05|338.25|340.87|338.07|0
1644535380000|2022-02-10 23:23:00|341.05|338.25|341.05|338.25|341.05|338.25|341.05|338.25|0
1644535390000|2022-02-10 23:23:10|341.22|338.42|341.22|338.42|341.32|338.52|341.22|338.42|0
1644535400000|2022-02-10 23:23:20|341.05|338.25|340.87|338.07|341.05|338.25|340.87|338.07|0
1644535420000|2022-02-10 23:23:40|340.79|337.99|340.7|337.9|340.87|338.07|340.7|337.9|0
1644535430000|2022-02-10 23:23:50|340.87|338.07|340.87|338.07|340.87|338.07|340.87|338.07|0
1644535440000|2022-02-10 23:24:00|340.7|337.9|340.52|337.72|340.7|337.9|340.52|337.72|0
1644535450000|2022-02-10 23:24:10|341.05|338.25|341.05|338.25|341.05|338.25|340.96|338.16|0
1644535460000|2022-02-10 23:24:20|341.4|338.6|341.22|338.42|341.4|338.6|341.22|338.42|0
1644535470000|2022-02-10 23:24:30|341.4|338.6|341.49|338.69|341.57|338.77|341.4|338.6|0
1644535480000|2022-02-10 23:24:40|341.4|338.6|341.22|338.42|341.4|338.6|341.22|338.42|0
1644535490000|2022-02-10 23:24:50|341.4|338.6|341.4|338.6|341.4|338.6|341.31|338.51|0
1644535500000|2022-02-10 23:25:00|341.57|338.77|341.4|338.6|341.75|338.95|341.4|338.6|0
1644535510000|2022-02-10 23:25:10|341.22|338.42|341.14|338.34|341.22|338.42|341.05|338.25|0
1644535520000|2022-02-10 23:25:20|341.31|338.51|341.14|338.34|341.31|338.51|341.14|338.34|0
1644535530000|2022-02-10 23:25:30|341.22|338.42|340.96|338.16|341.22|338.42|340.96|338.16|0
1644535540000|2022-02-10 23:25:40|341.05|338.25|341.57|338.77|341.57|338.77|341.05|338.25|0
1644535550000|2022-02-10 23:25:50|341.49|338.69|341.22|338.42|341.49|338.69|341.22|338.42|0
1644535560000|2022-02-10 23:26:00|341.49|338.69|341.57|338.77|341.57|338.77|341.49|338.69|0
1644535570000|2022-02-10 23:26:10|341.4|338.6|341.4|338.6|341.4|338.6|341.4|338.6|0
1644535580000|2022-02-10 23:26:20|341.49|338.69|341.75|338.95|341.75|338.95|341.49|338.69|0
1644535590000|2022-02-10 23:26:30|341.84|339.04|341.75|338.95|341.84|339.04|341.75|338.95|0
1644535600000|2022-02-10 23:26:40|341.67|338.87|342.02|339.22|342.02|339.22|341.67|338.87|0
1644535610000|2022-02-10 23:26:50|342.1|339.3|343.16|340.36|343.16|340.36|342.1|339.3|0
1644535620000|2022-02-10 23:27:00|342.8|340|342.8|340|342.8|340|342.54|339.74|0
1644535630000|2022-02-10 23:27:10|342.9|340.1|342.8|340|342.98|340.18|342.8|340|0
1644535640000|2022-02-10 23:27:20|342.72|339.92|342.8|340|343.16|340.36|342.72|339.92|0
1644535650000|2022-02-10 23:27:30|343.16|340.36|343.33|340.53|343.33|340.53|343.16|340.36|0
1644535660000|2022-02-10 23:27:40|343.16|340.36|343.16|340.36|343.16|340.36|343.16|340.36|0
1644535670000|2022-02-10 23:27:50|343.25|340.45|343.69|340.89|343.69|340.89|343.25|340.45|0
1644535680000|2022-02-10 23:28:00|343.78|340.98|343.6|340.8|343.78|340.98|343.6|340.8|0
1644535690000|2022-02-10 23:28:10|343.69|340.89|343.51|340.71|343.69|340.89|343.51|340.71|0
1644535700000|2022-02-10 23:28:20|343.69|340.89|343.6|340.8|343.69|340.89|343.6|340.8|0
1644535710000|2022-02-10 23:28:30|343.95|341.15|344.21|341.41|344.21|341.41|343.95|341.15|0
1644535720000|2022-02-10 23:28:40|344.13|341.33|344.74|341.94|344.74|341.94|344.13|341.33|0
1644535730000|2022-02-10 23:28:50|344.92|342.12|344.74|341.94|344.92|342.12|344.74|341.94|0
1644535740000|2022-02-10 23:29:00|344.57|341.77|344.31|341.51|344.66|341.86|344.31|341.51|0
1644535750000|2022-02-10 23:29:10|344.48|341.68|344.21|341.41|344.48|341.68|344.21|341.41|0
1644535760000|2022-02-10 23:29:20|344.39|341.59|344.48|341.68|344.66|341.86|344.39|341.59|0
1644535770000|2022-02-10 23:29:30|344.74|341.94|344.84|342.04|344.84|342.04|344.74|341.94|0
1644535780000|2022-02-10 23:29:40|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1644535790000|2022-02-10 23:29:50|344.39|341.59|344.31|341.51|344.39|341.59|344.31|341.51|0
1644535800000|2022-02-10 23:30:00|344.74|341.94|344.48|341.68|344.83|342.03|344.48|341.68|0
1644535810000|2022-02-10 23:30:10|344.31|341.51|344.13|341.33|344.39|341.59|344.13|341.33|0
1644535820000|2022-02-10 23:30:20|344.04|341.24|344.21|341.41|344.21|341.41|344.04|341.24|0
1644535840000|2022-02-10 23:30:40|344.31|341.51|344.66|341.86|344.66|341.86|344.31|341.51|0
1644535850000|2022-02-10 23:30:50|344.57|341.77|344.57|341.77|344.57|341.77|344.57|341.77|0
1644535860000|2022-02-10 23:31:00|344.92|342.12|344.74|341.94|344.92|342.12|344.74|341.94|0
1644535870000|2022-02-10 23:31:10|345.1|342.3|344.74|341.94|345.1|342.3|344.74|341.94|0
1644535880000|2022-02-10 23:31:20|345.1|342.3|345.54|342.74|345.54|342.74|345.1|342.3|0
1644535890000|2022-02-10 23:31:30|345.72|342.92|345.72|342.92|345.8|343|345.63|342.83|0
1644535900000|2022-02-10 23:31:40|345.89|343.09|345.98|343.18|345.98|343.18|345.8|343|0
1644535910000|2022-02-10 23:31:50|345.89|343.09|345.45|342.65|346.16|343.36|345.45|342.65|0
1644535920000|2022-02-10 23:32:00|345.36|342.56|345.1|342.3|345.36|342.56|345.1|342.3|0
1644535930000|2022-02-10 23:32:10|345.01|342.21|345.01|342.21|345.1|342.3|344.92|342.12|0
1644535940000|2022-02-10 23:32:20|344.92|342.12|345.1|342.3|345.1|342.3|344.74|341.94|0
1644535950000|2022-02-10 23:32:30|345.19|342.39|345.8|343|345.8|343|345.19|342.39|0
1644535960000|2022-02-10 23:32:40|345.98|343.18|346.16|343.36|346.51|343.71|345.98|343.18|0
1644535970000|2022-02-10 23:32:50|346.25|343.45|346.16|343.36|346.25|343.45|346.16|343.36|0
1644535980000|2022-02-10 23:33:00|345.98|343.18|345.72|342.92|345.98|343.18|345.72|342.92|0
1644535990000|2022-02-10 23:33:10|345.8|343|345.63|342.83|345.8|343|345.63|342.83|0
1644536000000|2022-02-10 23:33:20|345.45|342.65|345.63|342.83|345.63|342.83|345.45|342.65|0
1644536010000|2022-02-10 23:33:30|346.16|343.36|346.86|344.06|346.86|344.06|346.16|343.36|0
1644536020000|2022-02-10 23:33:40|346.69|343.89|346.51|343.71|346.69|343.89|346.51|343.71|0
1644536030000|2022-02-10 23:33:50|347.22|344.42|346.86|344.06|347.22|344.42|346.86|344.06|0
1644536040000|2022-02-10 23:34:00|347.04|344.24|346.69|343.89|347.04|344.24|346.69|343.89|0
1644536050000|2022-02-10 23:34:10|346.51|343.71|345.98|343.18|346.51|343.71|345.98|343.18|0
1644536060000|2022-02-10 23:34:20|346.16|343.36|346.86|344.06|346.86|344.06|346.16|343.36|0
1644536070000|2022-02-10 23:34:30|346.78|343.98|346.51|343.71|346.78|343.98|346.51|343.71|0
1644536080000|2022-02-10 23:34:40|346.6|343.8|346.6|343.8|346.6|343.8|346.51|343.71|0
1644536090000|2022-02-10 23:34:50|346.51|343.71|346.51|343.71|346.51|343.71|346.51|343.71|0
1644536100000|2022-02-10 23:35:00|346.42|343.62|345.98|343.18|346.42|343.62|345.98|343.18|0
1644536110000|2022-02-10 23:35:10|345.89|343.09|345.98|343.18|345.98|343.18|345.89|343.09|0
1644536120000|2022-02-10 23:35:20|346.16|343.36|346.51|343.71|346.51|343.71|346.16|343.36|0
1644536130000|2022-02-10 23:35:30|346.69|343.89|347.31|344.51|347.31|344.51|346.6|343.8|0
1644536140000|2022-02-10 23:35:40|347.22|344.42|347.22|344.42|347.31|344.51|347.22|344.42|0
1644536150000|2022-02-10 23:35:50|347.13|344.33|347.22|344.42|347.22|344.42|347.04|344.24|0
1644536160000|2022-02-10 23:36:00|347.13|344.33|347.22|344.42|347.22|344.42|347.13|344.33|0
1644536170000|2022-02-10 23:36:10|347.13|344.33|347.22|344.42|347.22|344.42|347.04|344.24|0
1644536180000|2022-02-10 23:36:20|347.13|344.33|347.39|344.59|347.39|344.59|347.13|344.33|0
1644536190000|2022-02-10 23:36:30|347.22|344.42|347.04|344.24|347.22|344.42|347.04|344.24|0
1644536200000|2022-02-10 23:36:40|347.22|344.42|346.86|344.06|347.22|344.42|346.86|344.06|0
1644536210000|2022-02-10 23:36:50|347.22|344.42|347.04|344.24|347.22|344.42|347.04|344.24|0
1644536220000|2022-02-10 23:37:00|346.95|344.15|346.33|343.53|346.95|344.15|346.33|343.53|0
1644536230000|2022-02-10 23:37:10|346.51|343.71|346.51|343.71|346.51|343.71|346.42|343.62|0
1644536240000|2022-02-10 23:37:20|346.42|343.62|346.86|344.06|346.86|344.06|346.42|343.62|0
1644536250000|2022-02-10 23:37:30|347.13|344.33|347.57|344.77|347.57|344.77|347.13|344.33|0
1644536260000|2022-02-10 23:37:40|347.31|344.51|347.75|344.95|347.75|344.95|347.31|344.51|0
1644536270000|2022-02-10 23:37:50|348.1|345.3|347.75|344.95|348.1|345.3|347.75|344.95|0
1644536280000|2022-02-10 23:38:00|348.1|345.3|347.39|344.59|348.1|345.3|347.39|344.59|0
1644536290000|2022-02-10 23:38:10|346.95|344.15|346.69|343.89|346.95|344.15|346.6|343.8|0
1644536300000|2022-02-10 23:38:20|346.86|344.06|346.68|343.88|346.86|344.06|346.6|343.8|0
1644536310000|2022-02-10 23:38:30|346.51|343.71|345.71|342.91|346.51|343.71|345.71|342.91|0
1644536320000|2022-02-10 23:38:40|345.8|343|345.89|343.09|345.98|343.18|345.8|343|0
1644536330000|2022-02-10 23:38:50|345.8|343|346.15|343.35|346.15|343.35|345.8|343|0
1644536340000|2022-02-10 23:39:00|346.25|343.45|346.33|343.53|346.33|343.53|346.15|343.35|0
1644536350000|2022-02-10 23:39:10|346.15|343.35|345.8|343|346.15|343.35|345.8|343|0
1644536360000|2022-02-10 23:39:20|345.89|343.09|346.25|343.45|346.25|343.45|345.89|343.09|0
1644536370000|2022-02-10 23:39:30|346.33|343.53|346.33|343.53|346.33|343.53|346.15|343.35|0
1644536380000|2022-02-10 23:39:40|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1644536400000|2022-02-10 23:40:00|346.51|343.71|346.68|343.88|346.68|343.88|346.25|343.45|0
1644536410000|2022-02-10 23:40:10|346.51|343.71|346.68|343.88|346.68|343.88|346.51|343.71|0
1644536420000|2022-02-10 23:40:20|346.51|343.71|346.86|344.06|346.86|344.06|346.51|343.71|0
1644536430000|2022-02-10 23:40:30|346.78|343.98|346.86|344.06|346.86|344.06|346.68|343.88|0
1644536440000|2022-02-10 23:40:40|346.78|343.98|347.22|344.42|347.22|344.42|346.78|343.98|0
1644536450000|2022-02-10 23:40:50|347.04|344.24|346.78|343.98|347.04|344.24|346.78|343.98|0
1644536460000|2022-02-10 23:41:00|346.68|343.88|346.68|343.88|346.68|343.88|346.6|343.8|0
1644536470000|2022-02-10 23:41:10|346.78|343.98|346.86|344.06|346.86|344.06|346.78|343.98|0
1644536480000|2022-02-10 23:41:20|346.68|343.88|347.22|344.42|347.22|344.42|346.68|343.88|0
1644536490000|2022-02-10 23:41:30|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1644536500000|2022-02-10 23:41:40|347.57|344.77|347.57|344.77|347.57|344.77|347.39|344.59|0
1644536510000|2022-02-10 23:41:50|347.66|344.86|347.48|344.68|347.75|344.95|347.48|344.68|0
1644536520000|2022-02-10 23:42:00|347.57|344.77|347.66|344.86|347.75|344.95|347.57|344.77|0
1644536530000|2022-02-10 23:42:10|347.75|344.95|347.66|344.86|347.75|344.95|347.66|344.86|0
1644536540000|2022-02-10 23:42:20|347.75|344.95|347.84|345.04|347.84|345.04|347.57|344.77|0
1644536550000|2022-02-10 23:42:30|347.66|344.86|347.75|344.95|347.75|344.95|347.66|344.86|0
1644536560000|2022-02-10 23:42:40|347.57|344.77|347.75|344.95|347.92|345.12|347.57|344.77|0
1644536570000|2022-02-10 23:42:50|347.84|345.04|347.92|345.12|347.92|345.12|347.84|345.04|0
1644536580000|2022-02-10 23:43:00|347.84|345.04|348.02|345.22|348.02|345.22|347.84|345.04|0
1644536590000|2022-02-10 23:43:10|347.92|345.12|347.75|344.95|347.92|345.12|347.75|344.95|0
1644536600000|2022-02-10 23:43:20|347.84|345.04|348.1|345.3|348.1|345.3|347.84|345.04|0
1644536610000|2022-02-10 23:43:30|348.02|345.22|348.02|345.22|348.02|345.22|348.02|345.22|0
1644536620000|2022-02-10 23:43:40|348.1|345.3|348.1|345.3|348.1|345.3|348.02|345.22|0
1644536630000|2022-02-10 23:43:50|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1644536640000|2022-02-10 23:44:00|347.92|345.12|347.39|344.59|347.92|345.12|347.21|344.41|0
1644536650000|2022-02-10 23:44:10|347.21|344.41|347.21|344.41|347.31|344.51|347.21|344.41|0
1644536660000|2022-02-10 23:44:20|347.31|344.51|347.57|344.77|347.57|344.77|347.31|344.51|0
1644536670000|2022-02-10 23:44:30|347.31|344.51|347.21|344.41|347.31|344.51|347.04|344.24|0
1644536680000|2022-02-10 23:44:40|347.04|344.24|346.77|343.97|347.04|344.24|346.77|343.97|0
1644536690000|2022-02-10 23:44:50|346.68|343.88|346.86|344.06|346.86|344.06|346.6|343.8|0
1644536700000|2022-02-10 23:45:00|347.21|344.41|346.86|344.06|347.21|344.41|346.86|344.06|0
1644536710000|2022-02-10 23:45:10|346.77|343.97|346.86|344.06|346.86|344.06|346.77|343.97|0
1644536720000|2022-02-10 23:45:20|347.13|344.33|347.04|344.24|347.13|344.33|347.04|344.24|0
1644536730000|2022-02-10 23:45:30|347.13|344.33|347.04|344.24|347.13|344.33|347.04|344.24|0
1644536740000|2022-02-10 23:45:40|346.86|344.06|346.68|343.88|346.86|344.06|346.68|343.88|0
1644536750000|2022-02-10 23:45:50|346.6|343.8|346.5|343.7|346.68|343.88|346.5|343.7|0
1644536760000|2022-02-10 23:46:00|346.42|343.62|346.07|343.27|346.42|343.62|346.07|343.27|0
1644536770000|2022-02-10 23:46:10|346.33|343.53|346.24|343.44|346.33|343.53|346.24|343.44|0
1644536780000|2022-02-10 23:46:20|346.33|343.53|346.24|343.44|346.33|343.53|346.24|343.44|0
1644536790000|2022-02-10 23:46:30|346.15|343.35|346.07|343.27|346.15|343.35|346.07|343.27|0
1644536800000|2022-02-10 23:46:40|346.15|343.35|345.97|343.17|346.15|343.35|345.97|343.17|0
1644536810000|2022-02-10 23:46:50|345.8|343|345.97|343.17|345.97|343.17|345.8|343|0
1644536820000|2022-02-10 23:47:00|346.15|343.35|345.97|343.17|346.15|343.35|345.97|343.17|0
1644536830000|2022-02-10 23:47:10|345.89|343.09|345.97|343.17|345.97|343.17|345.89|343.09|0
1644536840000|2022-02-10 23:47:20|345.89|343.09|346.33|343.53|346.33|343.53|345.89|343.09|0
1644536850000|2022-02-10 23:47:30|346.5|343.7|346.42|343.62|346.5|343.7|346.42|343.62|0
1644536860000|2022-02-10 23:47:40|346.5|343.7|346.68|343.88|346.77|343.97|346.5|343.7|0
1644536870000|2022-02-10 23:47:50|347.13|344.33|347.13|344.33|347.21|344.41|347.04|344.24|0
1644536880000|2022-02-10 23:48:00|347.3|344.5|347.39|344.59|347.39|344.59|347.3|344.5|0
1644536890000|2022-02-10 23:48:10|347.3|344.5|347.04|344.24|347.3|344.5|347.04|344.24|0
1644536900000|2022-02-10 23:48:20|346.86|344.06|346.68|343.88|346.86|344.06|346.6|343.8|0
1644536910000|2022-02-10 23:48:30|346.5|343.7|346.6|343.8|346.6|343.8|346.5|343.7|0
1644536920000|2022-02-10 23:48:40|346.5|343.7|346.06|343.26|346.5|343.7|346.06|343.26|0
1644536930000|2022-02-10 23:48:50|346.15|343.35|345.97|343.17|346.15|343.35|345.97|343.17|0
1644536940000|2022-02-10 23:49:00|346.06|343.26|346.24|343.44|346.24|343.44|346.06|343.26|0
1644536950000|2022-02-10 23:49:10|346.33|343.53|346.42|343.62|346.42|343.62|346.33|343.53|0
1644536960000|2022-02-10 23:49:20|346.5|343.7|346.5|343.7|346.5|343.7|346.42|343.62|0
1644536970000|2022-02-10 23:49:30|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1644536980000|2022-02-10 23:49:40|346.15|343.35|345.89|343.09|346.15|343.35|345.89|343.09|0
1644536990000|2022-02-10 23:49:50|345.97|343.17|345.97|343.17|345.97|343.17|345.97|343.17|0
1644537000000|2022-02-10 23:50:00|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1644537010000|2022-02-10 23:50:10|345.97|343.17|345.97|343.17|345.97|343.17|345.89|343.09|0
1644537020000|2022-02-10 23:50:20|345.89|343.09|345.8|343|345.97|343.17|345.8|343|0
1644537030000|2022-02-10 23:50:30|345.62|342.82|345.62|342.82|345.79|342.99|345.53|342.73|0
1644537050000|2022-02-10 23:50:50|345.44|342.64|345.62|342.82|345.62|342.82|345.44|342.64|0
1644537060000|2022-02-10 23:51:00|345.53|342.73|345.71|342.91|345.71|342.91|345.44|342.64|0
1644537070000|2022-02-10 23:51:10|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1644537080000|2022-02-10 23:51:20|345.71|342.91|345.71|342.91|345.79|342.99|345.62|342.82|0
1644537090000|2022-02-10 23:51:30|345.79|342.99|345.62|342.82|345.79|342.99|345.62|342.82|0
1644537100000|2022-02-10 23:51:40|345.53|342.73|345.62|342.82|345.62|342.82|345.44|342.64|0
1644537110000|2022-02-10 23:51:50|345.71|342.91|345.71|342.91|345.79|342.99|345.71|342.91|0
1644537120000|2022-02-10 23:52:00|345.62|342.82|345.71|342.91|345.71|342.91|345.62|342.82|0
1644537130000|2022-02-10 23:52:10|345.62|342.82|345.53|342.73|345.62|342.82|345.53|342.73|0
1644537140000|2022-02-10 23:52:20|345.62|342.82|345.79|342.99|345.79|342.99|345.62|342.82|0
1644537150000|2022-02-10 23:52:30|345.62|342.82|345.79|342.99|345.79|342.99|345.62|342.82|0
1644537160000|2022-02-10 23:52:40|345.89|343.09|345.79|342.99|345.89|343.09|345.79|342.99|0
1644537180000|2022-02-10 23:53:00|345.62|342.82|345.62|342.82|345.71|342.91|345.62|342.82|0
1644537200000|2022-02-10 23:53:20|345.79|342.99|345.97|343.17|345.97|343.17|345.79|342.99|0
1644537210000|2022-02-10 23:53:30|346.06|343.26|346.06|343.26|346.24|343.44|346.06|343.26|0
1644537220000|2022-02-10 23:53:40|345.97|343.17|345.89|343.09|345.97|343.17|345.89|343.09|0
1644537230000|2022-02-10 23:53:50|345.97|343.17|345.97|343.17|345.97|343.17|345.97|343.17|0
1644537240000|2022-02-10 23:54:00|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1644537250000|2022-02-10 23:54:10|345.71|342.91|345.89|343.09|345.89|343.09|345.71|342.91|0
1644537260000|2022-02-10 23:54:20|346.15|343.35|346.32|343.52|346.32|343.52|346.15|343.35|0
1644537270000|2022-02-10 23:54:30|346.42|343.62|346.32|343.52|346.42|343.62|346.32|343.52|0
1644537280000|2022-02-10 23:54:40|346.68|343.88|346.86|344.06|346.86|344.06|346.59|343.79|0
1644537290000|2022-02-10 23:54:50|347.21|344.41|347.39|344.59|347.39|344.59|347.21|344.41|0
1644537300000|2022-02-10 23:55:00|347.3|344.5|347.39|344.59|347.48|344.68|347.21|344.41|0
1644537310000|2022-02-10 23:55:10|347.48|344.68|348.1|345.3|348.1|345.3|347.48|344.68|0
1644537320000|2022-02-10 23:55:20|347.92|345.12|347.92|345.12|347.92|345.12|347.74|344.94|0
1644537330000|2022-02-10 23:55:30|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1644537340000|2022-02-10 23:55:40|347.92|345.12|348.01|345.21|348.01|345.21|347.92|345.12|0
1644537350000|2022-02-10 23:55:50|347.74|344.94|347.74|344.94|347.83|345.03|347.74|344.94|0
1644537360000|2022-02-10 23:56:00|347.83|345.03|347.74|344.94|347.83|345.03|347.74|344.94|0
1644537370000|2022-02-10 23:56:10|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1644537380000|2022-02-10 23:56:20|347.83|345.03|347.83|345.03|347.83|345.03|347.83|345.03|0
1644537390000|2022-02-10 23:56:30|347.92|345.12|348.1|345.3|348.1|345.3|347.83|345.03|0
1644537400000|2022-02-10 23:56:40|348.9|346.1|348.45|345.65|348.9|346.1|348.45|345.65|0
1644537410000|2022-02-10 23:56:50|348.63|345.83|348.81|346.01|348.81|346.01|348.63|345.83|0
1644537420000|2022-02-10 23:57:00|348.63|345.83|348.81|346.01|348.81|346.01|348.63|345.83|0
1644537430000|2022-02-10 23:57:10|348.63|345.83|348.54|345.74|348.63|345.83|348.45|345.65|0
1644537440000|2022-02-10 23:57:20|348.63|345.83|348.27|345.47|348.63|345.83|348.19|345.39|0
1644537450000|2022-02-10 23:57:30|348.1|345.3|348.81|346.01|348.81|346.01|348.1|345.3|0
1644537460000|2022-02-10 23:57:40|348.98|346.18|348.98|346.18|349.08|346.28|348.98|346.18|0
1644537470000|2022-02-10 23:57:50|348.81|346.01|348.98|346.18|348.98|346.18|348.81|346.01|0
1644537480000|2022-02-10 23:58:00|349.16|346.36|349.16|346.36|349.34|346.54|349.16|346.36|0
1644537490000|2022-02-10 23:58:10|349.34|346.54|349.52|346.72|349.52|346.72|349.34|346.54|0
1644537500000|2022-02-10 23:58:20|349.34|346.54|349.43|346.63|349.43|346.63|349.34|346.54|0
1644537510000|2022-02-10 23:58:30|349.34|346.54|349.25|346.45|349.34|346.54|349.16|346.36|0
1644537520000|2022-02-10 23:58:40|349.52|346.72|349.34|346.54|349.52|346.72|349.34|346.54|0
1644537530000|2022-02-10 23:58:50|349.52|346.72|349.34|346.54|349.52|346.72|349.34|346.54|0
1644537540000|2022-02-10 23:59:00|349.52|346.72|349.34|346.54|349.52|346.72|349.34|346.54|0
1644537550000|2022-02-10 23:59:10|349.16|346.36|348.98|346.18|349.16|346.36|348.98|346.18|0
1644537570000|2022-02-10 23:59:30|349.16|346.36|349.25|346.45|349.25|346.45|349.16|346.36|0
1644537580000|2022-02-10 23:59:40|349.43|346.63|349.16|346.36|349.43|346.63|349.16|346.36|0
1644537590000|2022-02-10 23:59:50|348.81|346.01|348.63|345.83|348.81|346.01|348.63|345.83|0
1644537600000|2022-02-11 00:00:00|348.45|345.65|348.81|346.01|348.81|346.01|348.45|345.65|0
1644537610000|2022-02-11 00:00:10|348.98|346.18|348.63|345.83|349.16|346.36|348.63|345.83|0
1644537620000|2022-02-11 00:00:20|348.54|345.74|348.72|345.92|348.8|346|348.54|345.74|0
1644537630000|2022-02-11 00:00:30|348.98|346.18|349.16|346.36|349.16|346.36|348.98|346.18|0
1644537640000|2022-02-11 00:00:40|349.25|346.45|348.98|346.18|349.25|346.45|348.98|346.18|0
1644537650000|2022-02-11 00:00:50|348.9|346.1|348.63|345.83|348.9|346.1|348.63|345.83|0
1644537660000|2022-02-11 00:01:00|348.45|345.65|348.63|345.83|348.9|346.1|348.45|345.65|0
1644537670000|2022-02-11 00:01:10|348.72|345.92|348.63|345.83|348.72|345.92|348.63|345.83|0
1644537680000|2022-02-11 00:01:20|348.45|345.65|348.27|345.47|348.45|345.65|348.27|345.47|0
1644537690000|2022-02-11 00:01:30|348.36|345.56|348.45|345.65|348.45|345.65|348.27|345.47|0
1644537700000|2022-02-11 00:01:40|348.54|345.74|348.36|345.56|348.54|345.74|348.36|345.56|0
1644537710000|2022-02-11 00:01:50|348.45|345.65|348.45|345.65|348.63|345.83|348.27|345.47|0
1644537720000|2022-02-11 00:02:00|348.36|345.56|347.92|345.12|348.36|345.56|347.92|345.12|0
1644537730000|2022-02-11 00:02:10|348.09|345.29|347.92|345.12|348.09|345.29|347.92|345.12|0
1644537740000|2022-02-11 00:02:20|348.09|345.29|348.27|345.47|348.45|345.65|348.09|345.29|0
1644537750000|2022-02-11 00:02:30|348.63|345.83|348.8|346|348.8|346|348.63|345.83|0
1644537760000|2022-02-11 00:02:40|348.8|346|348.98|346.18|348.98|346.18|348.8|346|0
1644537770000|2022-02-11 00:02:50|348.9|346.1|348.8|346|348.9|346.1|348.8|346|0
1644537780000|2022-02-11 00:03:00|348.98|346.18|349.16|346.36|349.16|346.36|348.8|346|0
1644537790000|2022-02-11 00:03:10|349.07|346.27|349.16|346.36|349.16|346.36|348.98|346.18|0
1644537800000|2022-02-11 00:03:20|348.98|346.18|349.07|346.27|349.07|346.27|348.98|346.18|0
1644537810000|2022-02-11 00:03:30|349.16|346.36|349.07|346.27|349.16|346.36|349.07|346.27|0
1644537820000|2022-02-11 00:03:40|348.98|346.18|348.98|346.18|349.07|346.27|348.98|346.18|0
1644537830000|2022-02-11 00:03:50|349.34|346.54|349.51|346.71|349.51|346.71|349.34|346.54|0
1644537850000|2022-02-11 00:04:10|350.05|347.25|349.87|347.07|350.05|347.25|349.87|347.07|0
1644537860000|2022-02-11 00:04:20|349.96|347.16|349.96|347.16|349.96|347.16|349.96|347.16|0
1644537870000|2022-02-11 00:04:30|349.87|347.07|350.14|347.34|350.14|347.34|349.87|347.07|0
1644537880000|2022-02-11 00:04:40|350.32|347.52|350.23|347.43|350.4|347.6|350.23|347.43|0
1644537890000|2022-02-11 00:04:50|350.4|347.6|351.03|348.23|351.03|348.23|350.4|347.6|0
1644537900000|2022-02-11 00:05:00|351.12|348.32|351.39|348.59|351.39|348.59|351.12|348.32|0
1644537910000|2022-02-11 00:05:10|351.12|348.32|350.94|348.14|351.12|348.32|350.94|348.14|0
1644537920000|2022-02-11 00:05:20|350.85|348.05|350.85|348.05|350.85|348.05|350.76|347.96|0
1644537930000|2022-02-11 00:05:30|350.94|348.14|350.76|347.96|350.94|348.14|350.76|347.96|0
1644537940000|2022-02-11 00:05:40|350.85|348.05|351.12|348.32|351.12|348.32|350.76|347.96|0
1644537950000|2022-02-11 00:05:50|351.03|348.23|350.67|347.87|351.03|348.23|350.67|347.87|0
1644537960000|2022-02-11 00:06:00|350.58|347.78|350.85|348.05|350.85|348.05|350.58|347.78|0
1644537970000|2022-02-11 00:06:10|351.03|348.23|351.12|348.32|351.3|348.5|351.03|348.23|0
1644537980000|2022-02-11 00:06:20|350.94|348.14|350.85|348.05|350.94|348.14|350.85|348.05|0
1644537990000|2022-02-11 00:06:30|350.76|347.96|350.76|347.96|350.76|347.96|350.76|347.96|0
1644538000000|2022-02-11 00:06:40|350.58|347.78|350.23|347.43|350.58|347.78|350.23|347.43|0
1644538010000|2022-02-11 00:06:50|350.4|347.6|350.5|347.7|350.5|347.7|350.4|347.6|0
1644538020000|2022-02-11 00:07:00|350.4|347.6|350.4|347.6|350.4|347.6|350.4|347.6|0
1644538030000|2022-02-11 00:07:10|350.32|347.52|350.4|347.6|350.4|347.6|350.05|347.25|0
1644538040000|2022-02-11 00:07:20|350.5|347.7|350.23|347.43|350.5|347.7|350.23|347.43|0
1644538050000|2022-02-11 00:07:30|350.05|347.25|350.32|347.52|350.4|347.6|350.05|347.25|0
1644538060000|2022-02-11 00:07:40|350.23|347.43|349.87|347.07|350.32|347.52|349.87|347.07|0
1644538070000|2022-02-11 00:07:50|349.96|347.16|350.05|347.25|350.05|347.25|349.87|347.07|0
1644538080000|2022-02-11 00:08:00|350.14|347.34|349.96|347.16|350.23|347.43|349.96|347.16|0
1644538090000|2022-02-11 00:08:10|350.14|347.34|350.05|347.25|350.14|347.34|349.87|347.07|0
1644538100000|2022-02-11 00:08:20|349.96|347.16|349.96|347.16|350.14|347.34|349.96|347.16|0
1644538110000|2022-02-11 00:08:30|349.87|347.07|349.87|347.07|349.87|347.07|349.87|347.07|0
1644538120000|2022-02-11 00:08:40|349.69|346.89|349.69|346.89|349.69|346.89|349.69|346.89|0
1644538130000|2022-02-11 00:08:50|349.87|347.07|349.87|347.07|349.87|347.07|349.87|347.07|0
1644538140000|2022-02-11 00:09:00|349.96|347.16|349.96|347.16|349.96|347.16|349.87|347.07|0
1644538150000|2022-02-11 00:09:10|349.87|347.07|349.78|346.98|349.87|347.07|349.69|346.89|0
1644538160000|2022-02-11 00:09:20|349.6|346.8|349.16|346.36|349.69|346.89|349.16|346.36|0
1644538170000|2022-02-11 00:09:30|348.98|346.18|348.98|346.18|348.98|346.18|348.98|346.18|0
1644538180000|2022-02-11 00:09:40|348.89|346.09|348.8|346|348.89|346.09|348.8|346|0
1644538190000|2022-02-11 00:09:50|348.62|345.82|348.62|345.82|348.72|345.92|348.62|345.82|0
1644538200000|2022-02-11 00:10:00|348.45|345.65|348.62|345.82|348.62|345.82|348.45|345.65|0
1644538210000|2022-02-11 00:10:10|348.8|346|348.8|346|348.8|346|348.8|346|0
1644538220000|2022-02-11 00:10:20|348.89|346.09|349.16|346.36|349.16|346.36|348.89|346.09|0
1644538230000|2022-02-11 00:10:30|349.25|346.45|349.25|346.45|349.33|346.53|349.25|346.45|0
1644538240000|2022-02-11 00:10:40|349.33|346.53|349.07|346.27|349.33|346.53|348.98|346.18|0
1644538250000|2022-02-11 00:10:50|348.8|346|348.98|346.18|348.98|346.18|348.72|345.92|0
1644538260000|2022-02-11 00:11:00|349.16|346.36|349.16|346.36|349.16|346.36|349.07|346.27|0
1644538270000|2022-02-11 00:11:10|349.07|346.27|348.98|346.18|349.07|346.27|348.98|346.18|0
1644538280000|2022-02-11 00:11:20|349.16|346.36|349.33|346.53|349.33|346.53|349.16|346.36|0
1644538290000|2022-02-11 00:11:30|349.6|346.8|349.6|346.8|349.6|346.8|349.51|346.71|0
1644538300000|2022-02-11 00:11:40|349.51|346.71|349.43|346.63|349.51|346.71|349.43|346.63|0
1644538310000|2022-02-11 00:11:50|349.33|346.53|349.43|346.63|349.43|346.63|349.33|346.53|0
1644538320000|2022-02-11 00:12:00|349.51|346.71|349.33|346.53|349.51|346.71|349.33|346.53|0
1644538330000|2022-02-11 00:12:10|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1644538340000|2022-02-11 00:12:20|349.33|346.53|349.43|346.63|349.43|346.63|349.33|346.53|0
1644538350000|2022-02-11 00:12:30|349.51|346.71|349.6|346.8|349.69|346.89|349.51|346.71|0
1644538360000|2022-02-11 00:12:40|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1644538380000|2022-02-11 00:13:00|349.25|346.45|349.33|346.53|349.33|346.53|349.25|346.45|0
1644538390000|2022-02-11 00:13:10|348.98|346.18|348.98|346.18|348.98|346.18|348.98|346.18|0
1644538400000|2022-02-11 00:13:20|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1644538410000|2022-02-11 00:13:30|349.33|346.53|349.15|346.35|349.33|346.53|349.15|346.35|0
1644538420000|2022-02-11 00:13:40|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1644538430000|2022-02-11 00:13:50|349.15|346.35|349.07|346.27|349.15|346.35|349.07|346.27|0
1644538440000|2022-02-11 00:14:00|349.15|346.35|349.15|346.35|349.15|346.35|349.07|346.27|0
1644538450000|2022-02-11 00:14:10|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1644538460000|2022-02-11 00:14:20|349.43|346.63|349.42|346.62|349.43|346.63|349.42|346.62|0
1644538470000|2022-02-11 00:14:30|349.69|346.89|349.69|346.89|349.69|346.89|349.69|346.89|0
1644538480000|2022-02-11 00:14:40|350.14|347.34|350.4|347.6|350.4|347.6|350.14|347.34|0
1644538490000|2022-02-11 00:14:50|350.58|347.78|350.49|347.69|350.58|347.78|350.49|347.69|0
1644538500000|2022-02-11 00:15:00|350.4|347.6|351.11|348.31|351.29|348.49|350.4|347.6|0
1644538510000|2022-02-11 00:15:10|351.03|348.23|350.22|347.42|351.03|348.23|350.22|347.42|0
1644538520000|2022-02-11 00:15:20|350.31|347.51|350.49|347.69|350.49|347.69|350.31|347.51|0
1644538530000|2022-02-11 00:15:30|350.4|347.6|350.49|347.69|350.49|347.69|350.4|347.6|0
1644538540000|2022-02-11 00:15:40|350.22|347.42|350.67|347.87|350.76|347.96|350.22|347.42|0
1644538550000|2022-02-11 00:15:50|350.76|347.96|350.49|347.69|350.76|347.96|350.49|347.69|0
1644538560000|2022-02-11 00:16:00|350.93|348.13|351.11|348.31|351.47|348.67|350.93|348.13|0
1644538570000|2022-02-11 00:16:10|350.76|347.96|351.03|348.23|351.03|348.23|350.76|347.96|0
1644538580000|2022-02-11 00:16:20|350.93|348.13|351.03|348.23|351.11|348.31|350.93|348.13|0
1644538590000|2022-02-11 00:16:30|351.29|348.49|351.03|348.23|351.29|348.49|351.03|348.23|0
1644538600000|2022-02-11 00:16:40|351.11|348.31|351.11|348.31|351.29|348.49|351.11|348.31|0
1644538610000|2022-02-11 00:16:50|351.29|348.49|350.76|347.96|351.29|348.49|350.58|347.78|0
1644538620000|2022-02-11 00:17:00|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1644538630000|2022-02-11 00:17:10|351.03|348.23|351.11|348.31|351.11|348.31|351.03|348.23|0
1644538640000|2022-02-11 00:17:20|351.03|348.23|351.03|348.23|351.11|348.31|351.03|348.23|0
1644538650000|2022-02-11 00:17:30|351.47|348.67|351.47|348.67|351.47|348.67|351.47|348.67|0
1644538660000|2022-02-11 00:17:40|351.65|348.85|352.1|349.3|352.36|349.56|351.65|348.85|0
1644538670000|2022-02-11 00:17:50|352.18|349.38|352.54|349.74|352.54|349.74|352.18|349.38|0
1644538680000|2022-02-11 00:18:00|352.36|349.56|352.72|349.92|352.72|349.92|352.36|349.56|0
1644538690000|2022-02-11 00:18:10|352.1|349.3|352.1|349.3|352.1|349.3|352.1|349.3|0
1644538700000|2022-02-11 00:18:20|352|349.2|351.83|349.03|352.18|349.38|351.83|349.03|0
1644538710000|2022-02-11 00:18:30|352|349.2|352|349.2|352.18|349.38|352|349.2|0
1644538720000|2022-02-11 00:18:40|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1644538730000|2022-02-11 00:18:50|352|349.2|352|349.2|352|349.2|351.92|349.12|0
1644538740000|2022-02-11 00:19:00|352.18|349.38|352.63|349.83|352.63|349.83|352.18|349.38|0
1644538750000|2022-02-11 00:19:10|352.9|350.1|352.54|349.74|352.9|350.1|352.54|349.74|0
1644538760000|2022-02-11 00:19:20|352.63|349.83|352.9|350.1|352.9|350.1|352.63|349.83|0
1644538770000|2022-02-11 00:19:30|352.81|350.01|352.36|349.56|352.81|350.01|352.36|349.56|0
1644538780000|2022-02-11 00:19:40|352.45|349.65|352.54|349.74|352.54|349.74|352.36|349.56|0
1644538790000|2022-02-11 00:19:50|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1644538800000|2022-02-11 00:20:00|352.28|349.48|352.54|349.74|352.54|349.74|352.28|349.48|0
1644538810000|2022-02-11 00:20:10|352.72|349.92|352.36|349.56|352.72|349.92|352.36|349.56|0
1644538830000|2022-02-11 00:20:30|352.27|349.47|352.1|349.3|352.27|349.47|352.1|349.3|0
1644538840000|2022-02-11 00:20:40|352.18|349.38|352.18|349.38|352.18|349.38|351.82|349.02|0
1644538850000|2022-02-11 00:20:50|352.1|349.3|352.36|349.56|352.36|349.56|352.1|349.3|0
1644538860000|2022-02-11 00:21:00|352.81|350.01|352.81|350.01|352.81|350.01|352.54|349.74|0
1644538870000|2022-02-11 00:21:10|352.9|350.1|352.63|349.83|352.9|350.1|352.54|349.74|0
1644538880000|2022-02-11 00:21:20|352.54|349.74|352.81|350.01|352.81|350.01|352.54|349.74|0
1644538890000|2022-02-11 00:21:30|352.99|350.19|352.63|349.83|352.99|350.19|352.63|349.83|0
1644538900000|2022-02-11 00:21:40|352.81|350.01|352.72|349.92|352.81|350.01|352.72|349.92|0
1644538910000|2022-02-11 00:21:50|352.9|350.1|353.08|350.28|353.08|350.28|352.9|350.1|0
1644538920000|2022-02-11 00:22:00|352.9|350.1|353.53|350.73|353.53|350.73|352.9|350.1|0
1644538930000|2022-02-11 00:22:10|353.71|350.91|353.53|350.73|353.71|350.91|353.53|350.73|0
1644538940000|2022-02-11 00:22:20|353.79|350.99|353.7|350.9|353.79|350.99|353.53|350.73|0
1644538950000|2022-02-11 00:22:30|353.61|350.81|353.43|350.63|353.61|350.81|353.43|350.63|0
1644538960000|2022-02-11 00:22:40|353.61|350.81|353.79|350.99|353.97|351.17|353.61|350.81|0
1644538970000|2022-02-11 00:22:50|353.61|350.81|353.61|350.81|353.61|350.81|353.61|350.81|0
1644538980000|2022-02-11 00:23:00|353.43|350.63|353.25|350.45|353.43|350.63|353.25|350.45|0
1644538990000|2022-02-11 00:23:10|353.17|350.37|353.25|350.45|353.25|350.45|353.17|350.37|0
1644539000000|2022-02-11 00:23:20|353.43|350.63|353.43|350.63|353.61|350.81|353.43|350.63|0
1644539010000|2022-02-11 00:23:30|353.25|350.45|353.35|350.55|353.35|350.55|353.07|350.27|0
1644539020000|2022-02-11 00:23:40|353.43|350.63|353.43|350.63|353.53|350.73|353.43|350.63|0
1644539030000|2022-02-11 00:23:50|353.35|350.55|353.43|350.63|353.43|350.63|353.35|350.55|0
1644539040000|2022-02-11 00:24:00|353.53|350.73|353.97|351.17|354.06|351.26|353.53|350.73|0
1644539050000|2022-02-11 00:24:10|354.33|351.53|354.24|351.44|354.33|351.53|353.97|351.17|0
1644539060000|2022-02-11 00:24:20|354.69|351.89|354.69|351.89|355.04|352.24|354.69|351.89|0
1644539070000|2022-02-11 00:24:30|354.6|351.8|354.87|352.07|354.87|352.07|354.6|351.8|0
1644539080000|2022-02-11 00:24:40|355.04|352.24|355.4|352.6|355.4|352.6|355.04|352.24|0
1644539090000|2022-02-11 00:24:50|356.3|353.5|355.76|352.96|356.3|353.5|355.76|352.96|0
1644539100000|2022-02-11 00:25:00|355.22|352.42|355.22|352.42|355.22|352.42|354.87|352.07|0
1644539110000|2022-02-11 00:25:10|355.4|352.6|355.22|352.42|355.4|352.6|355.04|352.24|0
1644539120000|2022-02-11 00:25:20|355.32|352.52|355.32|352.52|355.58|352.78|355.32|352.52|0
1644539130000|2022-02-11 00:25:30|355.22|352.42|355.22|352.42|355.32|352.52|355.22|352.42|0
1644539140000|2022-02-11 00:25:40|355.04|352.24|355.04|352.24|355.14|352.34|354.86|352.06|0
1644539150000|2022-02-11 00:25:50|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1644539160000|2022-02-11 00:26:00|355.04|352.24|354.96|352.16|355.04|352.24|354.96|352.16|0
1644539170000|2022-02-11 00:26:10|355.04|352.24|354.78|351.98|355.04|352.24|354.69|351.89|0
1644539180000|2022-02-11 00:26:20|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1644539190000|2022-02-11 00:26:30|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1644539200000|2022-02-11 00:26:40|354.6|351.8|354.51|351.71|354.6|351.8|354.51|351.71|0
1644539210000|2022-02-11 00:26:50|354.6|351.8|355.14|352.34|355.14|352.34|354.6|351.8|0
1644539220000|2022-02-11 00:27:00|355.04|352.24|355.32|352.52|355.32|352.52|355.04|352.24|0
1644539230000|2022-02-11 00:27:10|355.22|352.42|355.22|352.42|355.32|352.52|355.22|352.42|0
1644539240000|2022-02-11 00:27:20|355.32|352.52|355.58|352.78|355.58|352.78|355.32|352.52|0
1644539250000|2022-02-11 00:27:30|355.68|352.88|355.14|352.34|355.68|352.88|355.14|352.34|0
1644539260000|2022-02-11 00:27:40|354.86|352.06|354.96|352.16|354.96|352.16|354.68|351.88|0
1644539270000|2022-02-11 00:27:50|355.14|352.34|355.58|352.78|355.58|352.78|355.14|352.34|0
1644539280000|2022-02-11 00:28:00|355.68|352.88|355.4|352.6|355.94|353.14|355.4|352.6|0
1644539290000|2022-02-11 00:28:10|355.5|352.7|355.58|352.78|355.58|352.78|355.5|352.7|0
1644539320000|2022-02-11 00:28:40|355.4|352.6|355.4|352.6|355.58|352.78|355.4|352.6|0
1644539330000|2022-02-11 00:28:50|355.5|352.7|355.76|352.96|355.76|352.96|355.5|352.7|0
1644539350000|2022-02-11 00:29:10|355.67|352.87|355.4|352.6|355.67|352.87|355.4|352.6|0
1644539360000|2022-02-11 00:29:20|355.22|352.42|355.04|352.24|355.22|352.42|355.04|352.24|0
1644539370000|2022-02-11 00:29:30|355.22|352.42|355.14|352.34|355.22|352.42|355.14|352.34|0
1644539380000|2022-02-11 00:29:40|355.22|352.42|355.22|352.42|355.32|352.52|355.14|352.34|0
1644539390000|2022-02-11 00:29:50|355.14|352.34|355.32|352.52|355.49|352.69|355.14|352.34|0
1644539400000|2022-02-11 00:30:00|355.58|352.78|355.04|352.24|355.58|352.78|355.04|352.24|0
1644539410000|2022-02-11 00:30:10|355.14|352.34|354.86|352.06|355.14|352.34|354.68|351.88|0
1644539420000|2022-02-11 00:30:20|354.78|351.98|355.04|352.24|355.04|352.24|354.68|351.88|0
1644539430000|2022-02-11 00:30:30|354.86|352.06|355.22|352.42|355.22|352.42|354.86|352.06|0
1644539440000|2022-02-11 00:30:40|355.4|352.6|354.96|352.16|355.4|352.6|354.96|352.16|0
1644539450000|2022-02-11 00:30:50|354.86|352.06|354.68|351.88|354.86|352.06|354.68|351.88|0
1644539460000|2022-02-11 00:31:00|354.5|351.7|354.68|351.88|354.86|352.06|354.5|351.7|0
1644539470000|2022-02-11 00:31:10|354.6|351.8|354.68|351.88|355.04|352.24|354.6|351.8|0
1644539480000|2022-02-11 00:31:20|354.78|351.98|355.04|352.24|355.22|352.42|354.78|351.98|0
1644539490000|2022-02-11 00:31:30|355.14|352.34|355.04|352.24|355.14|352.34|355.04|352.24|0
1644539500000|2022-02-11 00:31:40|355.14|352.34|355.22|352.42|355.22|352.42|355.14|352.34|0
1644539510000|2022-02-11 00:31:50|355.31|352.51|355.4|352.6|355.4|352.6|355.22|352.42|0
1644539520000|2022-02-11 00:32:00|355.22|352.42|355.04|352.24|355.22|352.42|355.04|352.24|0
1644539530000|2022-02-11 00:32:10|355.14|352.34|355.4|352.6|355.4|352.6|355.14|352.34|0
1644539540000|2022-02-11 00:32:20|355.22|352.42|355.4|352.6|355.4|352.6|355.22|352.42|0
1644539550000|2022-02-11 00:32:30|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1644539560000|2022-02-11 00:32:40|355.22|352.42|355.04|352.24|355.22|352.42|355.04|352.24|0
1644539580000|2022-02-11 00:33:00|354.96|352.16|354.68|351.88|354.96|352.16|354.68|351.88|0
1644539590000|2022-02-11 00:33:10|354.42|351.62|354.5|351.7|354.5|351.7|354.42|351.62|0
1644539600000|2022-02-11 00:33:20|354.32|351.52|354.5|351.7|354.5|351.7|354.32|351.52|0
1644539610000|2022-02-11 00:33:30|354.32|351.52|354.24|351.44|354.42|351.62|354.24|351.44|0
1644539620000|2022-02-11 00:33:40|354.32|351.52|354.06|351.26|354.32|351.52|354.06|351.26|0
1644539630000|2022-02-11 00:33:50|353.97|351.17|354.32|351.52|354.32|351.52|353.97|351.17|0
1644539640000|2022-02-11 00:34:00|354.14|351.34|353.97|351.17|354.14|351.34|353.97|351.17|0
1644539650000|2022-02-11 00:34:10|354.14|351.34|353.97|351.17|354.14|351.34|353.97|351.17|0
1644539660000|2022-02-11 00:34:20|353.79|350.99|353.61|350.81|353.79|350.99|353.61|350.81|0
1644539670000|2022-02-11 00:34:30|353.79|350.99|353.79|350.99|353.79|350.99|353.7|350.9|0
1644539680000|2022-02-11 00:34:40|353.61|350.81|353.7|350.9|353.7|350.9|353.61|350.81|0
1644539690000|2022-02-11 00:34:50|353.61|350.81|353.79|350.99|353.79|350.99|353.61|350.81|0
1644539720000|2022-02-11 00:35:20|353.61|350.81|353.43|350.63|353.61|350.81|353.43|350.63|0
1644539730000|2022-02-11 00:35:30|353.61|350.81|353.61|350.81|353.61|350.81|353.61|350.81|0
1644539740000|2022-02-11 00:35:40|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1644539750000|2022-02-11 00:35:50|353.7|350.9|353.43|350.63|353.7|350.9|353.43|350.63|0
1644539760000|2022-02-11 00:36:00|353.07|350.27|353.25|350.45|353.25|350.45|353.07|350.27|0
1644539770000|2022-02-11 00:36:10|353.07|350.27|353.61|350.81|353.61|350.81|353.07|350.27|0
1644539780000|2022-02-11 00:36:20|353.43|350.63|353.79|350.99|353.79|350.99|353.43|350.63|0
1644539800000|2022-02-11 00:36:40|353.61|350.81|353.52|350.72|353.61|350.81|353.52|350.72|0
1644539810000|2022-02-11 00:36:50|353.61|350.81|353.61|350.81|353.61|350.81|353.52|350.72|0
1644539820000|2022-02-11 00:37:00|353.79|350.99|353.61|350.81|353.79|350.99|353.61|350.81|0
1644539830000|2022-02-11 00:37:10|353.7|350.9|353.52|350.72|353.7|350.9|353.52|350.72|0
1644539840000|2022-02-11 00:37:20|353.43|350.63|353.25|350.45|353.43|350.63|353.25|350.45|0
1644539850000|2022-02-11 00:37:30|353.07|350.27|353.16|350.36|353.25|350.45|353.07|350.27|0
1644539860000|2022-02-11 00:37:40|353.25|350.45|353.43|350.63|353.43|350.63|353.25|350.45|0
1644539870000|2022-02-11 00:37:50|353.25|350.45|353.25|350.45|353.25|350.45|353.25|350.45|0
1644539880000|2022-02-11 00:38:00|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1644539890000|2022-02-11 00:38:10|353.25|350.45|353.43|350.63|353.43|350.63|353.25|350.45|0
1644539910000|2022-02-11 00:38:30|353.34|350.54|353.25|350.45|353.34|350.54|353.25|350.45|0
1644539920000|2022-02-11 00:38:40|353.16|350.36|353.25|350.45|353.25|350.45|353.16|350.36|0
1644539930000|2022-02-11 00:38:50|353.43|350.63|353.61|350.81|353.61|350.81|353.43|350.63|0
1644539950000|2022-02-11 00:39:10|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1644539960000|2022-02-11 00:39:20|353.61|350.81|353.7|350.9|353.78|350.98|353.61|350.81|0
1644539970000|2022-02-11 00:39:30|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1644539980000|2022-02-11 00:39:40|353.78|350.98|353.96|351.16|353.96|351.16|353.78|350.98|0
1644539990000|2022-02-11 00:39:50|354.14|351.34|353.78|350.98|354.14|351.34|353.78|350.98|0
1644540000000|2022-02-11 00:40:00|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1644540010000|2022-02-11 00:40:10|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1644540020000|2022-02-11 00:40:20|354.24|351.44|354.5|351.7|354.5|351.7|354.24|351.44|0
1644540030000|2022-02-11 00:40:30|354.32|351.52|354.32|351.52|354.32|351.52|354.32|351.52|0
1644540060000|2022-02-11 00:41:00|353.78|350.98|353.6|350.8|353.78|350.98|353.6|350.8|0
1644540070000|2022-02-11 00:41:10|353.43|350.63|353.25|350.45|353.43|350.63|353.07|350.27|0
1644540080000|2022-02-11 00:41:20|353.16|350.36|353.16|350.36|353.16|350.36|353.07|350.27|0
1644540090000|2022-02-11 00:41:30|352.89|350.09|352.71|349.91|352.89|350.09|352.71|349.91|0
1644540100000|2022-02-11 00:41:40|352.89|350.09|353.07|350.27|353.07|350.27|352.89|350.09|0
1644540110000|2022-02-11 00:41:50|353.16|350.36|353.16|350.36|353.16|350.36|353.07|350.27|0
1644540120000|2022-02-11 00:42:00|353.25|350.45|353.25|350.45|353.25|350.45|353.25|350.45|0
1644540130000|2022-02-11 00:42:10|353.16|350.36|352.89|350.09|353.16|350.36|352.71|349.91|0
1644540140000|2022-02-11 00:42:20|352.98|350.18|353.16|350.36|353.16|350.36|352.98|350.18|0
1644540150000|2022-02-11 00:42:30|353.25|350.45|353.42|350.62|353.42|350.62|353.25|350.45|0
1644540160000|2022-02-11 00:42:40|353.25|350.45|353.25|350.45|353.25|350.45|353.25|350.45|0
1644540170000|2022-02-11 00:42:50|353.34|350.54|353.42|350.62|353.42|350.62|353.34|350.54|0
1644540180000|2022-02-11 00:43:00|353.6|350.8|353.42|350.62|353.6|350.8|353.42|350.62|0
1644540190000|2022-02-11 00:43:10|353.52|350.72|353.6|350.8|353.6|350.8|353.42|350.62|0
1644540200000|2022-02-11 00:43:20|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1644540210000|2022-02-11 00:43:30|353.6|350.8|353.78|350.98|353.78|350.98|353.6|350.8|0
1644540220000|2022-02-11 00:43:40|353.7|350.9|353.6|350.8|353.7|350.9|353.6|350.8|0
1644540230000|2022-02-11 00:43:50|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1644540240000|2022-02-11 00:44:00|353.78|350.98|353.96|351.16|353.96|351.16|353.78|350.98|0
1644540250000|2022-02-11 00:44:10|354.14|351.34|354.23|351.43|354.23|351.43|354.14|351.34|0
1644540260000|2022-02-11 00:44:20|354.14|351.34|354.14|351.34|354.14|351.34|354.14|351.34|0
1644540270000|2022-02-11 00:44:30|354.32|351.52|354.14|351.34|354.32|351.52|354.14|351.34|0
1644540280000|2022-02-11 00:44:40|354.32|351.52|354.59|351.79|354.59|351.79|354.32|351.52|0
1644540290000|2022-02-11 00:44:50|354.5|351.7|354.68|351.88|354.68|351.88|354.5|351.7|0
1644540300000|2022-02-11 00:45:00|354.5|351.7|354.32|351.52|354.5|351.7|354.32|351.52|0
1644540310000|2022-02-11 00:45:10|354.5|351.7|354.68|351.88|354.68|351.88|354.5|351.7|0
1644540320000|2022-02-11 00:45:20|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1644540330000|2022-02-11 00:45:30|354.68|351.88|354.32|351.52|354.68|351.88|354.32|351.52|0
1644540340000|2022-02-11 00:45:40|354.14|351.34|353.96|351.16|354.14|351.34|353.96|351.16|0
1644540350000|2022-02-11 00:45:50|353.78|350.98|353.52|350.72|353.78|350.98|353.42|350.62|0
1644540360000|2022-02-11 00:46:00|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1644540370000|2022-02-11 00:46:10|353.78|350.98|354.32|351.52|354.32|351.52|353.78|350.98|0
1644540380000|2022-02-11 00:46:20|354.41|351.61|354.68|351.88|354.68|351.88|354.41|351.61|0
1644540390000|2022-02-11 00:46:30|354.5|351.7|354.32|351.52|354.5|351.7|354.32|351.52|0
1644540400000|2022-02-11 00:46:40|354.59|351.79|354.68|351.88|354.68|351.88|354.5|351.7|0
1644540410000|2022-02-11 00:46:50|354.5|351.7|354.41|351.61|354.5|351.7|354.23|351.43|0
1644540420000|2022-02-11 00:47:00|354.32|351.52|354.05|351.25|354.32|351.52|354.05|351.25|0
1644540430000|2022-02-11 00:47:10|353.96|351.16|353.78|350.98|353.96|351.16|353.69|350.89|0
1644540440000|2022-02-11 00:47:20|353.69|350.89|353.78|350.98|353.78|350.98|353.69|350.89|0
1644540450000|2022-02-11 00:47:30|353.69|350.89|353.78|350.98|353.78|350.98|353.6|350.8|0
1644540460000|2022-02-11 00:47:40|353.6|350.8|353.6|350.8|353.69|350.89|353.6|350.8|0
1644540470000|2022-02-11 00:47:50|353.42|350.62|353.6|350.8|353.6|350.8|353.42|350.62|0
1644540480000|2022-02-11 00:48:00|353.24|350.44|354.41|351.61|354.41|351.61|353.24|350.44|0
1644540490000|2022-02-11 00:48:10|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1644540500000|2022-02-11 00:48:20|354.68|351.88|354.41|351.61|354.68|351.88|354.41|351.61|0
1644540510000|2022-02-11 00:48:30|354.5|351.7|354.5|351.7|354.5|351.7|354.23|351.43|0
1644540520000|2022-02-11 00:48:40|354.41|351.61|354.41|351.61|354.41|351.61|354.41|351.61|0
1644540530000|2022-02-11 00:48:50|354.32|351.52|353.06|350.26|354.32|351.52|353.06|350.26|0
1644540540000|2022-02-11 00:49:00|353.16|350.36|353.16|350.36|353.16|350.36|353.16|350.36|0
1644540550000|2022-02-11 00:49:10|352.98|350.18|352.89|350.09|352.98|350.18|352.71|349.91|0
1644540560000|2022-02-11 00:49:20|352.98|350.18|353.06|350.26|353.06|350.26|352.89|350.09|0
1644540570000|2022-02-11 00:49:30|352.98|350.18|352.71|349.91|352.98|350.18|352.53|349.73|0
1644540580000|2022-02-11 00:49:40|352.62|349.82|352.8|350|352.8|350|352.53|349.73|0
1644540590000|2022-02-11 00:49:50|352.71|349.91|352.71|349.91|352.8|350|352.71|349.91|0
1644540600000|2022-02-11 00:50:00|352.53|349.73|352.8|350|352.8|350|352.53|349.73|0
1644540610000|2022-02-11 00:50:10|352.62|349.82|352.62|349.82|352.8|350|352.62|349.82|0
1644540620000|2022-02-11 00:50:20|352.53|349.73|352.53|349.73|352.53|349.73|352.53|349.73|0
1644540630000|2022-02-11 00:50:30|352.44|349.64|352.53|349.73|352.53|349.73|352.35|349.55|0
1644540640000|2022-02-11 00:50:40|352.71|349.91|352.71|349.91|352.8|350|352.62|349.82|0
1644540650000|2022-02-11 00:50:50|352.62|349.82|352.53|349.73|352.71|349.91|352.53|349.73|0
1644540660000|2022-02-11 00:51:00|352.44|349.64|352.44|349.64|352.44|349.64|352.44|349.64|0
1644540670000|2022-02-11 00:51:10|352.35|349.55|352.71|349.91|352.71|349.91|352.35|349.55|0
1644540680000|2022-02-11 00:51:20|352.8|350|352.62|349.82|352.8|350|352.53|349.73|0
1644540690000|2022-02-11 00:51:30|352.88|350.08|353.24|350.44|353.42|350.62|352.88|350.08|0
1644540700000|2022-02-11 00:51:40|353.06|350.26|353.16|350.36|353.24|350.44|353.06|350.26|0
1644540710000|2022-02-11 00:51:50|352.88|350.08|352.98|350.18|352.98|350.18|352.88|350.08|0
1644540720000|2022-02-11 00:52:00|353.16|350.36|353.06|350.26|353.16|350.36|353.06|350.26|0
1644540730000|2022-02-11 00:52:10|352.71|349.91|352.98|350.18|352.98|350.18|352.71|349.91|0
1644540740000|2022-02-11 00:52:20|352.88|350.08|352.71|349.91|352.88|350.08|352.71|349.91|0
1644540750000|2022-02-11 00:52:30|352.88|350.08|352.88|350.08|353.06|350.26|352.88|350.08|0
1644540760000|2022-02-11 00:52:40|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1644540770000|2022-02-11 00:52:50|353.06|350.26|353.06|350.26|353.16|350.36|353.06|350.26|0
1644540780000|2022-02-11 00:53:00|353.24|350.44|353.42|350.62|353.42|350.62|353.24|350.44|0
1644540790000|2022-02-11 00:53:10|353.51|350.71|353.42|350.62|353.51|350.71|353.42|350.62|0
1644540800000|2022-02-11 00:53:20|353.51|350.71|353.42|350.62|353.6|350.8|353.42|350.62|0
1644540810000|2022-02-11 00:53:30|353.33|350.53|353.33|350.53|353.42|350.62|353.33|350.53|0
1644540820000|2022-02-11 00:53:40|353.42|350.62|353.24|350.44|353.6|350.8|353.24|350.44|0
1644540830000|2022-02-11 00:53:50|353.33|350.53|353.33|350.53|353.42|350.62|353.33|350.53|0
1644540840000|2022-02-11 00:54:00|353.24|350.44|353.06|350.26|353.42|350.62|353.06|350.26|0
1644540850000|2022-02-11 00:54:10|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1644540860000|2022-02-11 00:54:20|352.88|350.08|353.06|350.26|353.06|350.26|352.88|350.08|0
1644540870000|2022-02-11 00:54:30|352.98|350.18|352.88|350.08|352.98|350.18|352.7|349.9|0
1644540880000|2022-02-11 00:54:40|353.24|350.44|353.42|350.62|353.6|350.8|353.24|350.44|0
1644540890000|2022-02-11 00:54:50|353.51|350.71|354.49|351.69|354.49|351.69|353.51|350.71|0
1644540900000|2022-02-11 00:55:00|354.32|351.52|354.32|351.52|354.32|351.52|354.14|351.34|0
1644540910000|2022-02-11 00:55:10|354.14|351.34|354.49|351.69|354.49|351.69|354.14|351.34|0
1644540920000|2022-02-11 00:55:20|354.41|351.61|354.32|351.52|354.41|351.61|354.32|351.52|0
1644540930000|2022-02-11 00:55:30|354.31|351.51|354.49|351.69|354.49|351.69|354.31|351.51|0
1644540940000|2022-02-11 00:55:40|354.41|351.61|354.31|351.51|354.41|351.61|354.31|351.51|0
1644540950000|2022-02-11 00:55:50|354.23|351.43|354.49|351.69|354.49|351.69|354.23|351.43|0
1644540960000|2022-02-11 00:56:00|354.31|351.51|354.49|351.69|354.49|351.69|354.31|351.51|0
1644540970000|2022-02-11 00:56:10|354.41|351.61|354.49|351.69|354.49|351.69|354.41|351.61|0
1644540980000|2022-02-11 00:56:20|354.67|351.87|354.23|351.43|354.67|351.87|354.23|351.43|0
1644540990000|2022-02-11 00:56:30|354.14|351.34|354.14|351.34|354.23|351.43|354.14|351.34|0
1644541000000|2022-02-11 00:56:40|354.05|351.25|354.31|351.51|354.31|351.51|354.05|351.25|0
1644541010000|2022-02-11 00:56:50|354.41|351.61|354.49|351.69|354.49|351.69|354.41|351.61|0
1644541020000|2022-02-11 00:57:00|354.41|351.61|353.6|350.8|354.41|351.61|353.6|350.8|0
1644541030000|2022-02-11 00:57:10|353.42|350.62|353.42|350.62|353.42|350.62|353.42|350.62|0
1644541040000|2022-02-11 00:57:20|353.33|350.53|353.33|350.53|353.33|350.53|353.06|350.26|0
1644541050000|2022-02-11 00:57:30|353.6|350.8|353.78|350.98|353.87|351.07|353.51|350.71|0
1644541060000|2022-02-11 00:57:40|353.96|351.16|353.96|351.16|353.96|351.16|353.96|351.16|0
1644541070000|2022-02-11 00:57:50|353.78|350.98|353.51|350.71|353.96|351.16|353.51|350.71|0
1644541080000|2022-02-11 00:58:00|353.42|350.62|353.42|350.62|353.51|350.71|353.42|350.62|0
1644541090000|2022-02-11 00:58:10|353.06|350.26|352.97|350.17|353.06|350.26|352.8|350|0
1644541100000|2022-02-11 00:58:20|353.06|350.26|352.7|349.9|353.06|350.26|352.7|349.9|0
1644541120000|2022-02-11 00:58:40|352.52|349.72|352.52|349.72|352.52|349.72|352.52|349.72|0
1644541130000|2022-02-11 00:58:50|352.62|349.82|352.52|349.72|352.62|349.82|352.52|349.72|0
1644541140000|2022-02-11 00:59:00|352.7|349.9|352.52|349.72|352.7|349.9|352.52|349.72|0
1644541150000|2022-02-11 00:59:10|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1644541160000|2022-02-11 00:59:20|352.44|349.64|352.17|349.37|352.44|349.64|352.17|349.37|0
1644541170000|2022-02-11 00:59:30|351.99|349.19|351.99|349.19|351.99|349.19|351.99|349.19|0
1644541180000|2022-02-11 00:59:40|352.08|349.28|351.99|349.19|352.08|349.28|351.99|349.19|0
1644541190000|2022-02-11 00:59:50|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1644541200000|2022-02-11 01:00:00|352.34|349.54|352.34|349.54|352.34|349.54|352.17|349.37|0
1644541210000|2022-02-11 01:00:10|352.88|350.08|353.06|350.26|353.42|350.62|352.88|350.08|0
1644541220000|2022-02-11 01:00:20|353.24|350.44|353.42|350.62|353.95|351.15|353.24|350.44|0
1644541230000|2022-02-11 01:00:30|353.78|350.98|353.6|350.8|353.78|350.98|353.42|350.62|0
1644541250000|2022-02-11 01:00:50|353.78|350.98|353.24|350.44|353.78|350.98|353.06|350.26|0
1644541260000|2022-02-11 01:01:00|353.42|350.62|353.95|351.15|353.95|351.15|353.42|350.62|0
1644541270000|2022-02-11 01:01:10|354.13|351.33|353.6|350.8|354.13|351.33|353.6|350.8|0
1644541280000|2022-02-11 01:01:20|353.42|350.62|352.88|350.08|353.42|350.62|352.88|350.08|0
1644541290000|2022-02-11 01:01:30|353.06|350.26|352.52|349.72|353.24|350.44|352.52|349.72|0
1644541300000|2022-02-11 01:01:40|352.62|349.82|352.7|349.9|352.7|349.9|352.62|349.82|0
1644541310000|2022-02-11 01:01:50|352.62|349.82|352.52|349.72|352.62|349.82|352.52|349.72|0
1644541320000|2022-02-11 01:02:00|352.7|349.9|353.06|350.26|353.15|350.35|352.7|349.9|0
1644541330000|2022-02-11 01:02:10|353.24|350.44|353.42|350.62|353.42|350.62|353.24|350.44|0
1644541340000|2022-02-11 01:02:20|353.6|350.8|353.77|350.97|353.77|350.97|353.6|350.8|0
1644541350000|2022-02-11 01:02:30|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1644541360000|2022-02-11 01:02:40|353.77|350.97|353.6|350.8|353.77|350.97|353.51|350.71|0
1644541370000|2022-02-11 01:02:50|353.77|350.97|353.87|351.07|353.87|351.07|353.77|350.97|0
1644541380000|2022-02-11 01:03:00|353.95|351.15|353.77|350.97|353.95|351.15|353.69|350.89|0
1644541390000|2022-02-11 01:03:10|353.69|350.89|353.24|350.44|353.69|350.89|353.24|350.44|0
1644541400000|2022-02-11 01:03:20|353.42|350.62|353.24|350.44|353.42|350.62|353.24|350.44|0
1644541410000|2022-02-11 01:03:30|353.33|350.53|353.15|350.35|353.33|350.53|353.15|350.35|0
1644541420000|2022-02-11 01:03:40|353.24|350.44|353.42|350.62|353.42|350.62|353.24|350.44|0
1644541430000|2022-02-11 01:03:50|353.33|350.53|353.24|350.44|353.33|350.53|353.24|350.44|0
1644541440000|2022-02-11 01:04:00|352.79|349.99|352.7|349.9|352.79|349.99|352.7|349.9|0
1644541450000|2022-02-11 01:04:10|352.52|349.72|352.7|349.9|352.7|349.9|352.44|349.64|0
1644541460000|2022-02-11 01:04:20|352.88|350.08|352.7|349.9|352.88|350.08|352.7|349.9|0
1644541470000|2022-02-11 01:04:30|352.52|349.72|352.44|349.64|352.52|349.72|352.44|349.64|0
1644541480000|2022-02-11 01:04:40|352.61|349.81|352.79|349.99|352.79|349.99|352.61|349.81|0
1644541490000|2022-02-11 01:04:50|352.7|349.9|352.61|349.81|352.7|349.9|352.52|349.72|0
1644541500000|2022-02-11 01:05:00|352.79|349.99|353.15|350.35|353.15|350.35|352.79|349.99|0
1644541510000|2022-02-11 01:05:10|353.24|350.44|353.33|350.53|353.42|350.62|353.24|350.44|0
1644541520000|2022-02-11 01:05:20|353.24|350.44|353.15|350.35|353.33|350.53|353.15|350.35|0
1644541530000|2022-02-11 01:05:30|353.24|350.44|353.24|350.44|353.33|350.53|353.24|350.44|0
1644541540000|2022-02-11 01:05:40|353.06|350.26|353.15|350.35|353.15|350.35|353.06|350.26|0
1644541550000|2022-02-11 01:05:50|353.24|350.44|353.42|350.62|353.42|350.62|353.24|350.44|0
1644541560000|2022-02-11 01:06:00|353.51|350.71|353.59|350.79|353.59|350.79|353.42|350.62|0
1644541570000|2022-02-11 01:06:10|353.87|351.07|353.59|350.79|353.87|351.07|353.59|350.79|0
1644541580000|2022-02-11 01:06:20|353.69|350.89|353.77|350.97|353.77|350.97|353.69|350.89|0
1644541590000|2022-02-11 01:06:30|353.69|350.89|353.87|351.07|353.87|351.07|353.69|350.89|0
1644541600000|2022-02-11 01:06:40|353.95|351.15|353.95|351.15|354.05|351.25|353.95|351.15|0
1644541610000|2022-02-11 01:06:50|353.77|350.97|353.87|351.07|353.87|351.07|353.77|350.97|0
1644541620000|2022-02-11 01:07:00|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1644541630000|2022-02-11 01:07:10|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1644541640000|2022-02-11 01:07:20|353.77|350.97|353.95|351.15|353.95|351.15|353.77|350.97|0
1644541650000|2022-02-11 01:07:30|353.87|351.07|353.77|350.97|353.87|351.07|353.77|350.97|0
1644541660000|2022-02-11 01:07:40|353.87|351.07|353.87|351.07|353.87|351.07|353.87|351.07|0
1644541680000|2022-02-11 01:08:00|354.13|351.33|353.95|351.15|354.13|351.33|353.95|351.15|0
1644541690000|2022-02-11 01:08:10|354.04|351.24|353.69|350.89|354.04|351.24|353.69|350.89|0
1644541700000|2022-02-11 01:08:20|353.77|350.97|353.59|350.79|353.77|350.97|353.59|350.79|0
1644541710000|2022-02-11 01:08:30|353.51|350.71|353.51|350.71|353.59|350.79|353.51|350.71|0
1644541720000|2022-02-11 01:08:40|353.59|350.79|353.59|350.79|353.87|351.07|353.59|350.79|0
1644541730000|2022-02-11 01:08:50|353.69|350.89|353.59|350.79|353.69|350.89|353.59|350.79|0
1644541740000|2022-02-11 01:09:00|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1644541750000|2022-02-11 01:09:10|353.59|350.79|353.77|350.97|353.77|350.97|353.59|350.79|0
1644541760000|2022-02-11 01:09:20|353.69|350.89|354.31|351.51|354.31|351.51|353.69|350.89|0
1644541770000|2022-02-11 01:09:30|355.12|352.32|355.12|352.32|355.12|352.32|355.03|352.23|0
1644541780000|2022-02-11 01:09:40|354.76|351.96|354.85|352.05|354.85|352.05|354.76|351.96|0
1644541790000|2022-02-11 01:09:50|354.94|352.14|355.56|352.76|355.56|352.76|354.94|352.14|0
1644541800000|2022-02-11 01:10:00|355.48|352.68|355.39|352.59|355.56|352.76|355.39|352.59|0
1644541810000|2022-02-11 01:10:10|355.21|352.41|355.39|352.59|355.39|352.59|355.21|352.41|0
1644541820000|2022-02-11 01:10:20|355.56|352.76|355.66|352.86|355.66|352.86|355.56|352.76|0
1644541830000|2022-02-11 01:10:30|355.56|352.76|355.56|352.76|355.56|352.76|355.39|352.59|0
1644541840000|2022-02-11 01:10:40|355.39|352.59|355.3|352.5|355.39|352.59|355.3|352.5|0
1644541850000|2022-02-11 01:10:50|354.94|352.14|354.94|352.14|354.94|352.14|354.85|352.05|0
1644541860000|2022-02-11 01:11:00|354.85|352.05|355.56|352.76|355.56|352.76|354.85|352.05|0
1644541870000|2022-02-11 01:11:10|355.48|352.68|355.03|352.23|355.48|352.68|355.03|352.23|0
1644541880000|2022-02-11 01:11:20|355.12|352.32|355.03|352.23|355.12|352.32|355.03|352.23|0
1644541890000|2022-02-11 01:11:30|355.21|352.41|355.3|352.5|355.3|352.5|355.21|352.41|0
1644541900000|2022-02-11 01:11:40|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1644541910000|2022-02-11 01:11:50|355.21|352.41|355.3|352.5|355.3|352.5|355.21|352.41|0
1644541920000|2022-02-11 01:12:00|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1644541930000|2022-02-11 01:12:10|355.38|352.58|355.56|352.76|355.56|352.76|355.38|352.58|0
1644541940000|2022-02-11 01:12:20|355.2|352.4|355.56|352.76|355.56|352.76|355.2|352.4|0
1644541950000|2022-02-11 01:12:30|355.38|352.58|356.1|353.3|356.1|353.3|355.38|352.58|0
1644541960000|2022-02-11 01:12:40|356.28|353.48|356.82|354.02|356.82|354.02|356.28|353.48|0
1644541970000|2022-02-11 01:12:50|356.92|354.12|356.92|354.12|357|354.2|356.82|354.02|0
1644541980000|2022-02-11 01:13:00|357|354.2|356.46|353.66|357|354.2|356.38|353.58|0
1644541990000|2022-02-11 01:13:10|356.02|353.22|356.1|353.3|356.28|353.48|356.02|353.22|0
1644542000000|2022-02-11 01:13:20|356.02|353.22|356.46|353.66|356.46|353.66|356.02|353.22|0
1644542020000|2022-02-11 01:13:40|356.28|353.48|356.28|353.48|356.28|353.48|356.1|353.3|0
1644542030000|2022-02-11 01:13:50|356.2|353.4|356.02|353.22|356.28|353.48|356.02|353.22|0
1644542040000|2022-02-11 01:14:00|356.1|353.3|356.02|353.22|356.1|353.3|356.02|353.22|0
1644542050000|2022-02-11 01:14:10|355.92|353.12|355.84|353.04|355.92|353.12|355.84|353.04|0
1644542060000|2022-02-11 01:14:20|355.74|352.94|355.48|352.68|355.74|352.94|355.2|352.4|0
1644542070000|2022-02-11 01:14:30|355.38|352.58|355.2|352.4|355.38|352.58|355.2|352.4|0
1644542080000|2022-02-11 01:14:40|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1644542090000|2022-02-11 01:14:50|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1644542100000|2022-02-11 01:15:00|355.02|352.22|354.94|352.14|355.02|352.22|354.94|352.14|0
1644542110000|2022-02-11 01:15:10|354.84|352.04|354.84|352.04|355.02|352.22|354.84|352.04|0
1644542120000|2022-02-11 01:15:20|355.02|352.22|354.84|352.04|355.02|352.22|354.84|352.04|0
1644542130000|2022-02-11 01:15:30|355.02|352.22|355.02|352.22|355.02|352.22|355.02|352.22|0
1644542140000|2022-02-11 01:15:40|354.84|352.04|353.5|350.7|354.84|352.04|353.41|350.61|0
1644542150000|2022-02-11 01:15:50|353.59|350.79|353.15|350.35|353.95|351.15|353.15|350.35|0
1644542160000|2022-02-11 01:16:00|353.05|350.25|352.87|350.07|353.05|350.25|352.87|350.07|0
1644542170000|2022-02-11 01:16:10|352.52|349.72|352.7|349.9|352.7|349.9|352.52|349.72|0
1644542180000|2022-02-11 01:16:20|352.79|349.99|352.34|349.54|352.79|349.99|352.34|349.54|0
1644542190000|2022-02-11 01:16:30|352.43|349.63|351.62|348.82|352.43|349.63|351.62|348.82|0
1644542200000|2022-02-11 01:16:40|351.44|348.64|351.09|348.29|351.44|348.64|351.09|348.29|0
1644542210000|2022-02-11 01:16:50|351.18|348.38|350.73|347.93|351.18|348.38|350.73|347.93|0
1644542220000|2022-02-11 01:17:00|350.82|348.02|350.91|348.11|351.09|348.29|350.82|348.02|0
1644542230000|2022-02-11 01:17:10|351.09|348.29|350.2|347.4|351.09|348.29|350.2|347.4|0
1644542240000|2022-02-11 01:17:20|350.37|347.57|350.37|347.57|350.55|347.75|350.37|347.57|0
1644542250000|2022-02-11 01:17:30|350.55|347.75|349.66|346.86|350.55|347.75|349.66|346.86|0
1644542260000|2022-02-11 01:17:40|350.02|347.22|350.2|347.4|350.2|347.4|350.02|347.22|0
1644542270000|2022-02-11 01:17:50|349.84|347.04|349.93|347.13|349.93|347.13|349.84|347.04|0
1644542280000|2022-02-11 01:18:00|350.11|347.31|350.2|347.4|350.2|347.4|350.02|347.22|0
1644542290000|2022-02-11 01:18:10|350.02|347.22|349.48|346.68|350.02|347.22|349.48|346.68|0
1644542300000|2022-02-11 01:18:20|349.75|346.95|349.84|347.04|350.02|347.22|349.75|346.95|0
1644542310000|2022-02-11 01:18:30|350.02|347.22|349.84|347.04|350.02|347.22|349.84|347.04|0
1644542320000|2022-02-11 01:18:40|349.93|347.13|349.84|347.04|350.02|347.22|349.84|347.04|0
1644542330000|2022-02-11 01:18:50|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1644542340000|2022-02-11 01:19:00|350.2|347.4|350.2|347.4|350.2|347.4|350.11|347.31|0
1644542350000|2022-02-11 01:19:10|350.55|347.75|350.47|347.67|350.55|347.75|350.37|347.57|0
1644542360000|2022-02-11 01:19:20|350.73|347.93|350.73|347.93|350.73|347.93|350.64|347.84|0
1644542370000|2022-02-11 01:19:30|350.64|347.84|350.64|347.84|350.64|347.84|350.64|347.84|0
1644542380000|2022-02-11 01:19:40|350.55|347.75|350.55|347.75|350.55|347.75|350.55|347.75|0
1644542400000|2022-02-11 01:20:00|350.37|347.57|350.37|347.57|350.55|347.75|350.37|347.57|0
1644542410000|2022-02-11 01:20:10|350.55|347.75|350.64|347.84|350.64|347.84|350.37|347.57|0
1644542420000|2022-02-11 01:20:20|350.73|347.93|350.37|347.57|350.73|347.93|350.37|347.57|0
1644542430000|2022-02-11 01:20:30|350.47|347.67|350.55|347.75|350.55|347.75|350.37|347.57|0
1644542440000|2022-02-11 01:20:40|350.47|347.67|350.2|347.4|350.47|347.67|350.2|347.4|0
1644542450000|2022-02-11 01:20:50|349.84|347.04|349.66|346.86|349.84|347.04|349.48|346.68|0
1644542460000|2022-02-11 01:21:00|349.58|346.78|349.48|346.68|349.66|346.86|349.48|346.68|0
1644542470000|2022-02-11 01:21:10|349.66|346.86|349.66|346.86|349.66|346.86|349.66|346.86|0
1644542480000|2022-02-11 01:21:20|349.84|347.04|350.2|347.4|350.2|347.4|349.84|347.04|0
1644542490000|2022-02-11 01:21:30|350.19|347.39|350.19|347.39|350.19|347.39|350.02|347.22|0
1644542500000|2022-02-11 01:21:40|350.37|347.57|350.37|347.57|350.37|347.57|350.37|347.57|0
1644542510000|2022-02-11 01:21:50|350.19|347.39|349.66|346.86|350.19|347.39|349.66|346.86|0
1644542520000|2022-02-11 01:22:00|349.84|347.04|350.02|347.22|350.02|347.22|349.84|347.04|0
1644542530000|2022-02-11 01:22:10|350.55|347.75|350.73|347.93|350.73|347.93|350.47|347.67|0
1644542540000|2022-02-11 01:22:20|350.91|348.11|350.64|347.84|351.09|348.29|350.64|347.84|0
1644542550000|2022-02-11 01:22:30|350.29|347.49|350.64|347.84|350.64|347.84|350.29|347.49|0
1644542560000|2022-02-11 01:22:40|350.55|347.75|350.55|347.75|350.64|347.84|350.55|347.75|0
1644542570000|2022-02-11 01:22:50|350.37|347.57|350.19|347.39|350.37|347.57|350.19|347.39|0
1644542580000|2022-02-11 01:23:00|350.37|347.57|350.55|347.75|350.55|347.75|350.37|347.57|0
1644542590000|2022-02-11 01:23:10|350.64|347.84|350.02|347.22|350.73|347.93|350.02|347.22|0
1644542600000|2022-02-11 01:23:20|350.11|347.31|350.46|347.66|350.46|347.66|350.11|347.31|0
1644542610000|2022-02-11 01:23:30|350.73|347.93|350.64|347.84|350.73|347.93|350.64|347.84|0
1644542620000|2022-02-11 01:23:40|350.73|347.93|350.37|347.57|350.82|348.02|350.37|347.57|0
1644542630000|2022-02-11 01:23:50|350.64|347.84|350.73|347.93|350.73|347.93|350.64|347.84|0
1644542640000|2022-02-11 01:24:00|350.91|348.11|350.91|348.11|350.91|348.11|350.91|348.11|0
1644542650000|2022-02-11 01:24:10|350.82|348.02|350.91|348.11|350.91|348.11|350.82|348.02|0
1644542660000|2022-02-11 01:24:20|351.08|348.28|350.82|348.02|351.08|348.28|350.82|348.02|0
1644542670000|2022-02-11 01:24:30|350.73|347.93|350.64|347.84|350.73|347.93|350.64|347.84|0
1644542680000|2022-02-11 01:24:40|350.73|347.93|350.91|348.11|351.08|348.28|350.73|347.93|0
1644542690000|2022-02-11 01:24:50|351|348.2|351|348.2|351|348.2|351|348.2|0
1644542700000|2022-02-11 01:25:00|350.91|348.11|350.64|347.84|350.91|348.11|350.64|347.84|0
1644542710000|2022-02-11 01:25:10|350.55|347.75|350.82|348.02|350.82|348.02|350.55|347.75|0
1644542720000|2022-02-11 01:25:20|350.91|348.11|350.73|347.93|350.91|348.11|350.55|347.75|0
1644542730000|2022-02-11 01:25:30|350.64|347.84|350.37|347.57|350.73|347.93|350.37|347.57|0
1644542740000|2022-02-11 01:25:40|350.19|347.39|350.29|347.49|350.29|347.49|350.19|347.39|0
1644542750000|2022-02-11 01:25:50|350.37|347.57|350.19|347.39|350.55|347.75|350.19|347.39|0
1644542760000|2022-02-11 01:26:00|349.75|346.95|350.37|347.57|350.37|347.57|349.66|346.86|0
1644542770000|2022-02-11 01:26:10|350.55|347.75|350.55|347.75|350.55|347.75|350.55|347.75|0
1644542780000|2022-02-11 01:26:20|350.64|347.84|350.37|347.57|350.64|347.84|350.37|347.57|0
1644542790000|2022-02-11 01:26:30|350.19|347.39|350.37|347.57|350.37|347.57|350.19|347.39|0
1644542810000|2022-02-11 01:26:50|350.46|347.66|350.37|347.57|350.46|347.66|350.37|347.57|0
1644542820000|2022-02-11 01:27:00|350.55|347.75|350.46|347.66|350.55|347.75|350.46|347.66|0
1644542830000|2022-02-11 01:27:10|350.37|347.57|350.55|347.75|350.55|347.75|350.29|347.49|0
1644542840000|2022-02-11 01:27:20|350.91|348.11|350.91|348.11|351|348.2|350.91|348.11|0
1644542850000|2022-02-11 01:27:30|350.73|347.93|350.82|348.02|350.82|348.02|350.73|347.93|0
1644542860000|2022-02-11 01:27:40|350.73|347.93|350.46|347.66|350.73|347.93|350.46|347.66|0
1644542870000|2022-02-11 01:27:50|350.37|347.57|349.57|346.77|350.37|347.57|348.76|345.96|0
1644542880000|2022-02-11 01:28:00|349.47|346.67|349.47|346.67|349.47|346.67|349.39|346.59|0
1644542890000|2022-02-11 01:28:10|349.74|346.94|350.91|348.11|350.91|348.11|349.74|346.94|0
1644542900000|2022-02-11 01:28:20|350.73|347.93|350.91|348.11|350.91|348.11|350.73|347.93|0
1644542910000|2022-02-11 01:28:30|350.73|347.93|350.37|347.57|350.73|347.93|350.37|347.57|0
1644542920000|2022-02-11 01:28:40|351.54|348.74|350.37|347.57|351.54|348.74|350.37|347.57|0
1644542930000|2022-02-11 01:28:50|350.28|347.48|350.11|347.31|350.28|347.48|350.01|347.21|0
1644542940000|2022-02-11 01:29:00|350.01|347.21|350.01|347.21|350.11|347.31|350.01|347.21|0
1644542950000|2022-02-11 01:29:10|350.19|347.39|350.01|347.21|350.19|347.39|350.01|347.21|0
1644542960000|2022-02-11 01:29:20|350.11|347.31|350.28|347.48|350.28|347.48|350.11|347.31|0
1644542970000|2022-02-11 01:29:30|350.37|347.57|350.46|347.66|350.46|347.66|350.37|347.57|0
1644542980000|2022-02-11 01:29:40|350.37|347.57|350.55|347.75|350.55|347.75|350.37|347.57|0
1644542990000|2022-02-11 01:29:50|350.73|347.93|350.46|347.66|350.73|347.93|350.46|347.66|0
1644543000000|2022-02-11 01:30:00|350.55|347.75|351.08|348.28|351.26|348.46|350.55|347.75|0
1644543010000|2022-02-11 01:30:10|351.53|348.73|350.73|347.93|351.53|348.73|350.73|347.93|0
1644543020000|2022-02-11 01:30:20|351.08|348.28|351|348.2|351.08|348.28|351|348.2|0
1644543030000|2022-02-11 01:30:30|350.73|347.93|350.9|348.1|351.08|348.28|350.73|347.93|0
1644543040000|2022-02-11 01:30:40|350.82|348.02|350.73|347.93|350.9|348.1|350.73|347.93|0
1644543050000|2022-02-11 01:30:50|350.9|348.1|350.82|348.02|350.9|348.1|350.82|348.02|0
1644543060000|2022-02-11 01:31:00|351|348.2|350.9|348.1|351.18|348.38|350.9|348.1|0
1644543070000|2022-02-11 01:31:10|351.08|348.28|351|348.2|351.08|348.28|351|348.2|0
1644543080000|2022-02-11 01:31:20|351.08|348.28|351|348.2|351.08|348.28|350.9|348.1|0
1644543090000|2022-02-11 01:31:30|351.08|348.28|351.44|348.64|351.44|348.64|351.08|348.28|0
1644543100000|2022-02-11 01:31:40|351.62|348.82|351.44|348.64|351.62|348.82|351.44|348.64|0
1644543110000|2022-02-11 01:31:50|351.08|348.28|351.17|348.37|351.17|348.37|350.9|348.1|0
1644543120000|2022-02-11 01:32:00|350.82|348.02|350.9|348.1|351.26|348.46|350.82|348.02|0
1644543130000|2022-02-11 01:32:10|350.73|347.93|350.28|347.48|350.73|347.93|350.28|347.48|0
1644543140000|2022-02-11 01:32:20|350.37|347.57|350.01|347.21|350.37|347.57|350.01|347.21|0
1644543150000|2022-02-11 01:32:30|350.11|347.31|350.19|347.39|350.19|347.39|350.01|347.21|0
1644543160000|2022-02-11 01:32:40|349.83|347.03|349.83|347.03|349.93|347.13|349.83|347.03|0
1644543170000|2022-02-11 01:32:50|349.66|346.86|349.66|346.86|349.75|346.95|349.66|346.86|0
1644543180000|2022-02-11 01:33:00|349.57|346.77|349.21|346.41|349.57|346.77|349.12|346.32|0
1644543190000|2022-02-11 01:33:10|349.3|346.5|348.86|346.06|349.3|346.5|348.86|346.06|0
1644543200000|2022-02-11 01:33:20|348.94|346.14|348.77|345.97|348.94|346.14|348.59|345.79|0
1644543210000|2022-02-11 01:33:30|348.94|346.14|349.3|346.5|349.48|346.68|348.94|346.14|0
1644543220000|2022-02-11 01:33:40|349.39|346.59|349.3|346.5|349.39|346.59|349.3|346.5|0
1644543230000|2022-02-11 01:33:50|349.39|346.59|348.94|346.14|349.39|346.59|348.94|346.14|0
1644543240000|2022-02-11 01:34:00|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1644543250000|2022-02-11 01:34:10|348.86|346.06|348.77|345.97|348.86|346.06|348.77|345.97|0
1644543260000|2022-02-11 01:34:20|348.94|346.14|348.59|345.79|348.94|346.14|348.59|345.79|0
1644543270000|2022-02-11 01:34:30|348.68|345.88|348.68|345.88|348.77|345.97|348.59|345.79|0
1644543280000|2022-02-11 01:34:40|348.77|345.97|348.86|346.06|348.94|346.14|348.77|345.97|0
1644543290000|2022-02-11 01:34:50|348.59|345.79|348.59|345.79|348.77|345.97|348.59|345.79|0
1644543300000|2022-02-11 01:35:00|348.41|345.61|348.23|345.43|348.41|345.61|348.23|345.43|0
1644543310000|2022-02-11 01:35:10|348.41|345.61|348.41|345.61|348.41|345.61|348.23|345.43|0
1644543320000|2022-02-11 01:35:20|348.23|345.43|348.41|345.61|348.77|345.97|348.23|345.43|0
1644543330000|2022-02-11 01:35:30|348.77|345.97|348.68|345.88|348.77|345.97|348.59|345.79|0
1644543340000|2022-02-11 01:35:40|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1644543360000|2022-02-11 01:36:00|348.59|345.79|348.23|345.43|348.59|345.79|348.23|345.43|0
1644543370000|2022-02-11 01:36:10|348.15|345.35|348.23|345.43|348.23|345.43|348.15|345.35|0
1644543380000|2022-02-11 01:36:20|348.32|345.52|348.23|345.43|348.32|345.52|348.15|345.35|0
1644543390000|2022-02-11 01:36:30|348.15|345.35|348.15|345.35|348.23|345.43|348.05|345.25|0
1644543400000|2022-02-11 01:36:40|347.97|345.17|348.05|345.25|348.05|345.25|347.88|345.08|0
1644543410000|2022-02-11 01:36:50|348.23|345.43|348.32|345.52|348.32|345.52|348.23|345.43|0
1644543420000|2022-02-11 01:37:00|348.05|345.25|348.15|345.35|348.23|345.43|348.05|345.25|0
1644543430000|2022-02-11 01:37:10|348.05|345.25|348.32|345.52|348.32|345.52|348.05|345.25|0
1644543440000|2022-02-11 01:37:20|348.41|345.61|348.32|345.52|348.41|345.61|348.23|345.43|0
1644543450000|2022-02-11 01:37:30|348.23|345.43|348.32|345.52|348.41|345.61|348.15|345.35|0
1644543460000|2022-02-11 01:37:40|348.23|345.43|348.41|345.61|348.41|345.61|348.23|345.43|0
1644543470000|2022-02-11 01:37:50|348.59|345.79|348.76|345.96|348.76|345.96|348.59|345.79|0
1644543480000|2022-02-11 01:38:00|348.68|345.88|348.76|345.96|348.76|345.96|348.59|345.79|0
1644543500000|2022-02-11 01:38:20|348.68|345.88|348.76|345.96|348.76|345.96|348.59|345.79|0
1644543510000|2022-02-11 01:38:30|348.68|345.88|348.76|345.96|348.76|345.96|348.68|345.88|0
1644543520000|2022-02-11 01:38:40|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1644543530000|2022-02-11 01:38:50|348.76|345.96|348.23|345.43|348.94|346.14|348.23|345.43|0
1644543540000|2022-02-11 01:39:00|348.15|345.35|348.32|345.52|348.32|345.52|348.15|345.35|0
1644543550000|2022-02-11 01:39:10|348.41|345.61|348.32|345.52|348.41|345.61|348.23|345.43|0
1644543560000|2022-02-11 01:39:20|348.23|345.43|348.05|345.25|348.23|345.43|348.05|345.25|0
1644543570000|2022-02-11 01:39:30|348.23|345.43|348.59|345.79|348.59|345.79|348.23|345.43|0
1644543580000|2022-02-11 01:39:40|348.5|345.7|348.41|345.61|348.5|345.7|348.32|345.52|0
1644543590000|2022-02-11 01:39:50|348.32|345.52|348.23|345.43|348.41|345.61|348.23|345.43|0
1644543600000|2022-02-11 01:40:00|348.05|345.25|347.88|345.08|348.05|345.25|347.88|345.08|0
1644543610000|2022-02-11 01:40:10|347.7|344.9|347.79|344.99|347.79|344.99|347.7|344.9|0
1644543620000|2022-02-11 01:40:20|347.7|344.9|347.7|344.9|347.7|344.9|347.7|344.9|0
1644543630000|2022-02-11 01:40:30|347.52|344.72|347.7|344.9|347.7|344.9|347.52|344.72|0
1644543640000|2022-02-11 01:40:40|347.34|344.54|346.99|344.19|347.34|344.54|346.63|343.83|0
1644543650000|2022-02-11 01:40:50|347.17|344.37|347.17|344.37|347.17|344.37|346.99|344.19|0
1644543660000|2022-02-11 01:41:00|347.08|344.28|347.26|344.46|347.26|344.46|347.08|344.28|0
1644543670000|2022-02-11 01:41:10|347.34|344.54|347.52|344.72|347.61|344.81|347.34|344.54|0
1644543680000|2022-02-11 01:41:20|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1644543690000|2022-02-11 01:41:30|347.26|344.46|347.08|344.28|347.26|344.46|347.08|344.28|0
1644543700000|2022-02-11 01:41:40|346.99|344.19|347.17|344.37|347.17|344.37|346.99|344.19|0
1644543710000|2022-02-11 01:41:50|347.26|344.46|347.34|344.54|347.34|344.54|347.17|344.37|0
1644543720000|2022-02-11 01:42:00|347.17|344.37|347.17|344.37|347.26|344.46|347.17|344.37|0
1644543730000|2022-02-11 01:42:10|347.08|344.28|346.9|344.1|347.17|344.37|346.9|344.1|0
1644543740000|2022-02-11 01:42:20|346.99|344.19|347.08|344.28|347.26|344.46|346.9|344.1|0
1644543750000|2022-02-11 01:42:30|347.17|344.37|347.08|344.28|347.17|344.37|346.99|344.19|0
1644543760000|2022-02-11 01:42:40|346.99|344.19|346.73|343.93|346.99|344.19|346.73|343.93|0
1644543770000|2022-02-11 01:42:50|346.46|343.66|346.81|344.01|346.81|344.01|346.46|343.66|0
1644543780000|2022-02-11 01:43:00|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1644543790000|2022-02-11 01:43:10|346.73|343.93|346.81|344.01|346.81|344.01|346.73|343.93|0
1644543800000|2022-02-11 01:43:20|346.99|344.19|346.81|344.01|346.99|344.19|346.81|344.01|0
1644543810000|2022-02-11 01:43:30|346.9|344.1|346.81|344.01|346.9|344.1|346.81|344.01|0
1644543820000|2022-02-11 01:43:40|346.99|344.19|347.16|344.36|347.34|344.54|346.99|344.19|0
1644543830000|2022-02-11 01:43:50|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1644543840000|2022-02-11 01:44:00|347.16|344.36|346.99|344.19|347.26|344.46|346.99|344.19|0
1644543850000|2022-02-11 01:44:10|347.08|344.28|347.16|344.36|347.16|344.36|347.08|344.28|0
1644543860000|2022-02-11 01:44:20|347.34|344.54|347.16|344.36|347.34|344.54|347.16|344.36|0
1644543870000|2022-02-11 01:44:30|347.34|344.54|347.87|345.07|347.87|345.07|347.34|344.54|0
1644543880000|2022-02-11 01:44:40|347.97|345.17|347.87|345.07|347.97|345.17|347.87|345.07|0
1644543890000|2022-02-11 01:44:50|348.05|345.25|347.97|345.17|348.05|345.25|347.97|345.17|0
1644543900000|2022-02-11 01:45:00|348.05|345.25|348.05|345.25|348.05|345.25|347.87|345.07|0
1644543910000|2022-02-11 01:45:10|348.23|345.43|348.41|345.61|348.41|345.61|348.23|345.43|0
1644543920000|2022-02-11 01:45:20|348.23|345.43|348.58|345.78|348.58|345.78|348.23|345.43|0
1644543930000|2022-02-11 01:45:30|348.5|345.7|348.58|345.78|348.58|345.78|348.5|345.7|0
1644543950000|2022-02-11 01:45:50|348.94|346.14|349.12|346.32|349.21|346.41|348.94|346.14|0
1644543960000|2022-02-11 01:46:00|348.94|346.14|348.76|345.96|348.94|346.14|348.76|345.96|0
1644543970000|2022-02-11 01:46:10|349.29|346.49|349.47|346.67|349.47|346.67|349.29|346.49|0
1644543980000|2022-02-11 01:46:20|349.29|346.49|349.47|346.67|349.47|346.67|349.29|346.49|0
1644543990000|2022-02-11 01:46:30|349.65|346.85|349.47|346.67|349.65|346.85|349.47|346.67|0
1644544000000|2022-02-11 01:46:40|349.29|346.49|349.21|346.41|349.29|346.49|349.21|346.41|0
1644544010000|2022-02-11 01:46:50|349.12|346.32|348.94|346.14|349.29|346.49|348.94|346.14|0
1644544020000|2022-02-11 01:47:00|348.76|345.96|348.76|345.96|348.76|345.96|348.68|345.88|0
1644544030000|2022-02-11 01:47:10|348.94|346.14|349.29|346.49|349.29|346.49|348.94|346.14|0
1644544040000|2022-02-11 01:47:20|349.03|346.23|349.12|346.32|349.12|346.32|348.94|346.14|0
1644544050000|2022-02-11 01:47:30|348.94|346.14|348.94|346.14|349.03|346.23|348.85|346.05|0
1644544060000|2022-02-11 01:47:40|349.03|346.23|349.21|346.41|349.29|346.49|349.03|346.23|0
1644544070000|2022-02-11 01:47:50|349.12|346.32|348.76|345.96|349.12|346.32|348.76|345.96|0
1644544080000|2022-02-11 01:48:00|348.94|346.14|348.76|345.96|348.94|346.14|348.76|345.96|0
1644544090000|2022-02-11 01:48:10|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1644544100000|2022-02-11 01:48:20|348.94|346.14|348.76|345.96|348.94|346.14|348.76|345.96|0
1644544110000|2022-02-11 01:48:30|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1644544120000|2022-02-11 01:48:40|348.85|346.05|348.68|345.88|348.85|346.05|348.58|345.78|0
1644544130000|2022-02-11 01:48:50|348.76|345.96|348.58|345.78|348.76|345.96|348.58|345.78|0
1644544140000|2022-02-11 01:49:00|348.76|345.96|348.76|345.96|348.94|346.14|348.76|345.96|0
1644544150000|2022-02-11 01:49:10|348.94|346.14|348.94|346.14|348.94|346.14|348.94|346.14|0
1644544160000|2022-02-11 01:49:20|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1644544170000|2022-02-11 01:49:30|348.85|346.05|348.76|345.96|348.94|346.14|348.76|345.96|0
1644544180000|2022-02-11 01:49:40|348.85|346.05|349.29|346.49|349.29|346.49|348.85|346.05|0
1644544190000|2022-02-11 01:49:50|349.47|346.67|349.65|346.85|349.65|346.85|349.47|346.67|0
1644544200000|2022-02-11 01:50:00|349.74|346.94|349.74|346.94|349.74|346.94|349.65|346.85|0
1644544210000|2022-02-11 01:50:10|349.83|347.03|349.47|346.67|349.83|347.03|349.29|346.49|0
1644544220000|2022-02-11 01:50:20|349.65|346.85|349.47|346.67|349.65|346.85|349.47|346.67|0
1644544230000|2022-02-11 01:50:30|349.65|346.85|349.47|346.67|349.65|346.85|349.47|346.67|0
1644544240000|2022-02-11 01:50:40|349.29|346.49|349.12|346.32|349.29|346.49|349.12|346.32|0
1644544250000|2022-02-11 01:50:50|349.29|346.49|349.29|346.49|349.29|346.49|349.29|346.49|0
1644544260000|2022-02-11 01:51:00|349.39|346.59|348.94|346.14|349.39|346.59|348.94|346.14|0
1644544270000|2022-02-11 01:51:10|348.85|346.05|348.76|345.96|348.94|346.14|348.76|345.96|0
1644544280000|2022-02-11 01:51:20|348.85|346.05|349.03|346.23|349.03|346.23|348.85|346.05|0
1644544290000|2022-02-11 01:51:30|348.94|346.14|348.76|345.96|348.94|346.14|348.76|345.96|0
1644544300000|2022-02-11 01:51:40|348.58|345.78|348.58|345.78|348.58|345.78|348.5|345.7|0
1644544310000|2022-02-11 01:51:50|348.5|345.7|348.4|345.6|348.58|345.78|348.4|345.6|0
1644544320000|2022-02-11 01:52:00|348.58|345.78|348.94|346.14|348.94|346.14|348.58|345.78|0
1644544330000|2022-02-11 01:52:10|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1644544340000|2022-02-11 01:52:20|349.21|346.41|349.11|346.31|349.21|346.41|349.11|346.31|0
1644544350000|2022-02-11 01:52:30|348.94|346.14|349.03|346.23|349.03|346.23|348.94|346.14|0
1644544360000|2022-02-11 01:52:40|349.11|346.31|348.94|346.14|349.47|346.67|348.94|346.14|0
1644544370000|2022-02-11 01:52:50|348.58|345.78|348.58|345.78|348.76|345.96|348.58|345.78|0
1644544380000|2022-02-11 01:53:00|348.76|345.96|348.4|345.6|348.76|345.96|348.4|345.6|0
1644544390000|2022-02-11 01:53:10|347.96|345.16|348.05|345.25|348.05|345.25|347.87|345.07|0
1644544400000|2022-02-11 01:53:20|348.32|345.52|348.32|345.52|348.32|345.52|348.32|345.52|0
1644544410000|2022-02-11 01:53:30|348.23|345.43|348.5|345.7|348.5|345.7|348.05|345.25|0
1644544420000|2022-02-11 01:53:40|348.23|345.43|348.05|345.25|348.23|345.43|348.05|345.25|0
1644544430000|2022-02-11 01:53:50|348.14|345.34|348.32|345.52|348.32|345.52|348.14|345.34|0
1644544440000|2022-02-11 01:54:00|348.4|345.6|347.96|345.16|348.4|345.6|347.87|345.07|0
1644544450000|2022-02-11 01:54:10|348.05|345.25|348.23|345.43|348.23|345.43|348.05|345.25|0
1644544460000|2022-02-11 01:54:20|348.4|345.6|348.23|345.43|348.4|345.6|347.96|345.16|0
1644544470000|2022-02-11 01:54:30|348.32|345.52|348.23|345.43|348.32|345.52|348.23|345.43|0
1644544480000|2022-02-11 01:54:40|348.32|345.52|348.58|345.78|348.58|345.78|348.32|345.52|0
1644544490000|2022-02-11 01:54:50|348.5|345.7|348.49|345.69|348.5|345.7|348.49|345.69|0
1644544500000|2022-02-11 01:55:00|348.05|345.25|348.4|345.6|348.4|345.6|348.05|345.25|0
1644544510000|2022-02-11 01:55:10|348.58|345.78|348.22|345.42|348.58|345.78|348.22|345.42|0
1644544520000|2022-02-11 01:55:20|348.32|345.52|348.49|345.69|348.49|345.69|348.32|345.52|0
1644544530000|2022-02-11 01:55:30|348.4|345.6|348.4|345.6|348.49|345.69|348.4|345.6|0
1644544540000|2022-02-11 01:55:40|348.22|345.42|348.49|345.69|348.49|345.69|348.22|345.42|0
1644544550000|2022-02-11 01:55:50|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1644544560000|2022-02-11 01:56:00|348.4|345.6|348.49|345.69|348.49|345.69|348.4|345.6|0
1644544570000|2022-02-11 01:56:10|348.4|345.6|348.58|345.78|348.58|345.78|348.4|345.6|0
1644544580000|2022-02-11 01:56:20|348.76|345.96|348.85|346.05|348.94|346.14|348.76|345.96|0
1644544590000|2022-02-11 01:56:30|348.94|346.14|348.85|346.05|349.03|346.23|348.85|346.05|0
1644544600000|2022-02-11 01:56:40|349.03|346.23|349.47|346.67|349.47|346.67|349.03|346.23|0
1644544610000|2022-02-11 01:56:50|349.65|346.85|349.11|346.31|349.65|346.85|349.11|346.31|0
1644544620000|2022-02-11 01:57:00|349.03|346.23|349.11|346.31|349.21|346.41|349.03|346.23|0
1644544630000|2022-02-11 01:57:10|349.21|346.41|349.11|346.31|349.21|346.41|349.11|346.31|0
1644544640000|2022-02-11 01:57:20|349.21|346.41|349.56|346.76|349.56|346.76|349.2|346.4|0
1644544650000|2022-02-11 01:57:30|349.47|346.67|349.74|346.94|349.74|346.94|349.47|346.67|0
1644544660000|2022-02-11 01:57:40|350|347.2|350.18|347.38|350.18|347.38|350|347.2|0
1644544670000|2022-02-11 01:57:50|350|347.2|350.09|347.29|350.09|347.29|349.82|347.02|0
1644544680000|2022-02-11 01:58:00|350.18|347.38|350.18|347.38|350.18|347.38|349.92|347.12|0
1644544690000|2022-02-11 01:58:10|350.36|347.56|349.92|347.12|350.36|347.56|349.92|347.12|0
1644544700000|2022-02-11 01:58:20|350.18|347.38|350|347.2|350.18|347.38|350|347.2|0
1644544710000|2022-02-11 01:58:30|350.18|347.38|350.27|347.47|350.36|347.56|350.18|347.38|0
1644544720000|2022-02-11 01:58:40|350.18|347.38|350|347.2|350.18|347.38|350|347.2|0
1644544730000|2022-02-11 01:58:50|350.18|347.38|350.63|347.83|350.63|347.83|350.18|347.38|0
1644544740000|2022-02-11 01:59:00|350.71|347.91|350.36|347.56|350.71|347.91|350.36|347.56|0
1644544750000|2022-02-11 01:59:10|350.18|347.38|350.18|347.38|350.27|347.47|350.18|347.38|0
1644544760000|2022-02-11 01:59:20|350.27|347.47|350.27|347.47|350.36|347.56|350.27|347.47|0
1644544770000|2022-02-11 01:59:30|350.18|347.38|350.18|347.38|350.27|347.47|350.18|347.38|0
1644544780000|2022-02-11 01:59:40|350.09|347.29|350.09|347.29|350.09|347.29|350.09|347.29|0
1644544790000|2022-02-11 01:59:50|350|347.2|350|347.2|350.09|347.29|350|347.2|0
1644544800000|2022-02-11 02:00:00|350.18|347.38|350.36|347.56|350.36|347.56|350.18|347.38|0
1644544810000|2022-02-11 02:00:10|350.54|347.74|350.27|347.47|350.54|347.74|350.27|347.47|0
1644544820000|2022-02-11 02:00:20|350.36|347.56|350.27|347.47|350.36|347.56|350.27|347.47|0
1644544830000|2022-02-11 02:00:30|349.92|347.12|349.64|346.84|349.92|347.12|349.64|346.84|0
1644544840000|2022-02-11 02:00:40|349.47|346.67|349.47|346.67|349.47|346.67|349.47|346.67|0
1644544850000|2022-02-11 02:00:50|349.82|347.02|349.64|346.84|349.82|347.02|349.64|346.84|0
1644544860000|2022-02-11 02:01:00|350|347.2|350.36|347.56|350.36|347.56|350|347.2|0
1644544870000|2022-02-11 02:01:10|350.54|347.74|350.54|347.74|350.54|347.74|350.36|347.56|0
1644544880000|2022-02-11 02:01:20|350.63|347.83|350.71|347.91|350.71|347.91|350.54|347.74|0
1644544890000|2022-02-11 02:01:30|350.54|347.74|350.53|347.73|350.71|347.91|350.53|347.73|0
1644544900000|2022-02-11 02:01:40|350.27|347.47|350.27|347.47|350.36|347.56|350.18|347.38|0
1644544910000|2022-02-11 02:01:50|350.18|347.38|350.36|347.56|350.53|347.73|350.18|347.38|0
1644544920000|2022-02-11 02:02:00|350.45|347.65|350.09|347.29|350.45|347.65|350.09|347.29|0
1644544930000|2022-02-11 02:02:10|350|347.2|350.27|347.47|350.36|347.56|350|347.2|0
1644544940000|2022-02-11 02:02:20|350.36|347.56|350.18|347.38|350.36|347.56|350.18|347.38|0
1644544950000|2022-02-11 02:02:30|350.36|347.56|350.36|347.56|350.53|347.73|350.36|347.56|0
1644544960000|2022-02-11 02:02:40|350.27|347.47|350.36|347.56|350.36|347.56|350.27|347.47|0
1644544970000|2022-02-11 02:02:50|350.18|347.38|350.27|347.47|350.53|347.73|350.18|347.38|0
1644544980000|2022-02-11 02:03:00|350.36|347.56|350.09|347.29|350.36|347.56|350.09|347.29|0
1644544990000|2022-02-11 02:03:10|350|347.2|349.74|346.94|350|347.2|349.74|346.94|0
1644545000000|2022-02-11 02:03:20|349.82|347.02|349.64|346.84|349.82|347.02|349.64|346.84|0
1644545010000|2022-02-11 02:03:30|349.74|346.94|350.45|347.65|350.45|347.65|349.74|346.94|0
1644545020000|2022-02-11 02:03:40|350.63|347.83|351.16|348.36|351.16|348.36|350.63|347.83|0
1644545030000|2022-02-11 02:03:50|350.8|348|350.89|348.09|350.98|348.18|350.8|348|0
1644545040000|2022-02-11 02:04:00|350.71|347.91|350.8|348|350.8|348|350.53|347.73|0
1644545050000|2022-02-11 02:04:10|350.89|348.09|350.98|348.18|350.98|348.18|350.71|347.91|0
1644545060000|2022-02-11 02:04:20|351.07|348.27|350.98|348.18|351.07|348.27|350.98|348.18|0
1644545070000|2022-02-11 02:04:30|350.89|348.09|351.25|348.45|351.25|348.45|350.8|348|0
1644545080000|2022-02-11 02:04:40|351.16|348.36|351.16|348.36|351.16|348.36|351.07|348.27|0
1644545090000|2022-02-11 02:04:50|351.07|348.27|351.34|348.54|351.34|348.54|351.07|348.27|0
1644545100000|2022-02-11 02:05:00|351.43|348.63|351.34|348.54|351.43|348.63|351.34|348.54|0
1644545110000|2022-02-11 02:05:10|351.25|348.45|351.07|348.27|351.25|348.45|351.07|348.27|0
1644545120000|2022-02-11 02:05:20|351.25|348.45|351.43|348.63|351.43|348.63|351.25|348.45|0
1644545130000|2022-02-11 02:05:30|351.34|348.54|351.25|348.45|351.34|348.54|351.25|348.45|0
1644545140000|2022-02-11 02:05:40|351.42|348.62|351.42|348.62|351.42|348.62|351.42|348.62|0
1644545150000|2022-02-11 02:05:50|351.6|348.8|351.52|348.72|351.6|348.8|351.52|348.72|0
1644545160000|2022-02-11 02:06:00|351.6|348.8|351.6|348.8|351.78|348.98|351.6|348.8|0
1644545170000|2022-02-11 02:06:10|351.78|348.98|351.42|348.62|351.78|348.98|351.42|348.62|0
1644545180000|2022-02-11 02:06:20|351.52|348.72|351.6|348.8|351.6|348.8|351.52|348.72|0
1644545190000|2022-02-11 02:06:30|351.52|348.72|351.25|348.45|351.52|348.72|351.25|348.45|0
1644545200000|2022-02-11 02:06:40|351.34|348.54|351.34|348.54|351.42|348.62|351.34|348.54|0
1644545210000|2022-02-11 02:06:50|351.42|348.62|351.52|348.72|351.6|348.8|351.42|348.62|0
1644545220000|2022-02-11 02:07:00|351.42|348.62|351.34|348.54|351.42|348.62|351.34|348.54|0
1644545230000|2022-02-11 02:07:10|351.25|348.45|351.16|348.36|351.25|348.45|350.89|348.09|0
1644545240000|2022-02-11 02:07:20|351.07|348.27|351.25|348.45|351.25|348.45|351.07|348.27|0
1644545250000|2022-02-11 02:07:30|351.34|348.54|351.34|348.54|351.42|348.62|351.25|348.45|0
1644545260000|2022-02-11 02:07:40|351.25|348.45|350.89|348.09|351.25|348.45|350.8|348|0
1644545270000|2022-02-11 02:07:50|350.98|348.18|350.89|348.09|351.07|348.27|350.8|348|0
1644545280000|2022-02-11 02:08:00|350.98|348.18|351.25|348.45|351.25|348.45|350.98|348.18|0
1644545290000|2022-02-11 02:08:10|351.16|348.36|351.07|348.27|351.25|348.45|351.07|348.27|0
1644545300000|2022-02-11 02:08:20|351.6|348.8|351.42|348.62|351.6|348.8|351.42|348.62|0
1644545310000|2022-02-11 02:08:30|351.25|348.45|351.34|348.54|351.34|348.54|351.25|348.45|0
1644545320000|2022-02-11 02:08:40|351.42|348.62|351.6|348.8|351.6|348.8|351.42|348.62|0
1644545330000|2022-02-11 02:08:50|351.69|348.89|351.6|348.8|351.69|348.89|351.6|348.8|0
1644545340000|2022-02-11 02:09:00|351.52|348.72|351.78|348.98|351.78|348.98|351.52|348.72|0
1644545350000|2022-02-11 02:09:10|351.69|348.89|351.42|348.62|351.69|348.89|351.42|348.62|0
1644545360000|2022-02-11 02:09:20|351.25|348.45|351.16|348.36|351.25|348.45|351.16|348.36|0
1644545370000|2022-02-11 02:09:30|351.34|348.54|351.34|348.54|351.42|348.62|351.34|348.54|0
1644545380000|2022-02-11 02:09:40|351.24|348.44|351.6|348.8|351.6|348.8|351.24|348.44|0
1644545390000|2022-02-11 02:09:50|351.52|348.72|351.69|348.89|351.69|348.89|351.52|348.72|0
1644545400000|2022-02-11 02:10:00|351.78|348.98|351.6|348.8|351.78|348.98|351.42|348.62|0
1644545410000|2022-02-11 02:10:10|353.39|350.59|353.57|350.77|353.57|350.77|353.39|350.59|0
1644545420000|2022-02-11 02:10:20|353.39|350.59|353.48|350.68|353.75|350.95|353.39|350.59|0
1644545430000|2022-02-11 02:10:30|353.39|350.59|353.57|350.77|353.57|350.77|353.39|350.59|0
1644545440000|2022-02-11 02:10:40|353.66|350.86|353.84|351.04|353.84|351.04|353.66|350.86|0
1644545450000|2022-02-11 02:10:50|353.93|351.13|353.75|350.95|353.93|351.13|353.57|350.77|0
1644545460000|2022-02-11 02:11:00|353.93|351.13|354.11|351.31|354.11|351.31|353.84|351.04|0
1644545470000|2022-02-11 02:11:10|353.93|351.13|353.93|351.13|354.11|351.31|353.93|351.13|0
1644545490000|2022-02-11 02:11:30|354.28|351.48|354.2|351.4|354.28|351.48|354.2|351.4|0
1644545500000|2022-02-11 02:11:40|354.28|351.48|354.2|351.4|354.28|351.48|354.2|351.4|0
1644545510000|2022-02-11 02:11:50|354.1|351.3|354.1|351.3|354.2|351.4|354.1|351.3|0
1644545520000|2022-02-11 02:12:00|354.02|351.22|354.02|351.22|354.1|351.3|354.02|351.22|0
1644545530000|2022-02-11 02:12:10|353.93|351.13|353.75|350.95|353.93|351.13|353.75|350.95|0
1644545540000|2022-02-11 02:12:20|353.84|351.04|353.93|351.13|353.93|351.13|353.84|351.04|0
1644545550000|2022-02-11 02:12:30|354.1|351.3|354.46|351.66|354.46|351.66|354.1|351.3|0
1644545560000|2022-02-11 02:12:40|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1644545580000|2022-02-11 02:13:00|354.38|351.58|354.28|351.48|354.64|351.84|354.28|351.48|0
1644545590000|2022-02-11 02:13:10|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1644545600000|2022-02-11 02:13:20|354.28|351.48|354.1|351.3|354.28|351.48|354.1|351.3|0
1644545620000|2022-02-11 02:13:40|353.48|350.68|353.57|350.77|353.57|350.77|353.48|350.68|0
1644545630000|2022-02-11 02:13:50|353.39|350.59|353.57|350.77|353.57|350.77|353.39|350.59|0
1644545640000|2022-02-11 02:14:00|353.39|350.59|353.57|350.77|353.57|350.77|353.3|350.5|0
1644545650000|2022-02-11 02:14:10|353.84|351.04|353.57|350.77|353.84|351.04|353.57|350.77|0
1644545660000|2022-02-11 02:14:20|353.48|350.68|353.48|350.68|353.48|350.68|353.48|350.68|0
1644545670000|2022-02-11 02:14:30|353.57|350.77|353.75|350.95|353.75|350.95|353.48|350.68|0
1644545680000|2022-02-11 02:14:40|353.57|350.77|353.57|350.77|353.57|350.77|353.48|350.68|0
1644545690000|2022-02-11 02:14:50|353.48|350.68|353.57|350.77|353.57|350.77|353.39|350.59|0
1644545700000|2022-02-11 02:15:00|353.75|350.95|354.1|351.3|354.2|351.4|353.75|350.95|0
1644545710000|2022-02-11 02:15:10|353.92|351.12|353.75|350.95|353.92|351.12|353.75|350.95|0
1644545720000|2022-02-11 02:15:20|353.57|350.77|353.75|350.95|353.84|351.04|353.57|350.77|0
1644545730000|2022-02-11 02:15:30|353.48|350.68|353.57|350.77|353.75|350.95|353.48|350.68|0
1644545740000|2022-02-11 02:15:40|353.21|350.41|352.85|350.05|353.21|350.41|352.85|350.05|0
1644545750000|2022-02-11 02:15:50|352.67|349.87|352.67|349.87|352.76|349.96|352.49|349.69|0
1644545760000|2022-02-11 02:16:00|352.85|350.05|352.94|350.14|353.03|350.23|352.67|349.87|0
1644545770000|2022-02-11 02:16:10|353.03|350.23|352.94|350.14|353.03|350.23|352.85|350.05|0
1644545780000|2022-02-11 02:16:20|353.03|350.23|352.85|350.05|353.21|350.41|352.85|350.05|0
1644545790000|2022-02-11 02:16:30|353.03|350.23|352.85|350.05|353.03|350.23|352.85|350.05|0
1644545800000|2022-02-11 02:16:40|352.67|349.87|352.85|350.05|352.85|350.05|352.59|349.79|0
1644545810000|2022-02-11 02:16:50|352.67|349.87|352.67|349.87|352.76|349.96|352.67|349.87|0
1644545820000|2022-02-11 02:17:00|353.03|350.23|352.76|349.96|353.03|350.23|352.76|349.96|0
1644545830000|2022-02-11 02:17:10|352.49|349.69|352.67|349.87|352.67|349.87|352.49|349.69|0
1644545840000|2022-02-11 02:17:20|352.49|349.69|352.41|349.61|352.49|349.69|352.41|349.61|0
1644545850000|2022-02-11 02:17:30|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1644545860000|2022-02-11 02:17:40|352.31|349.51|352.13|349.33|352.31|349.51|352.13|349.33|0
1644545870000|2022-02-11 02:17:50|352.31|349.51|352.31|349.51|352.58|349.78|352.31|349.51|0
1644545880000|2022-02-11 02:18:00|352.41|349.61|352.49|349.69|352.49|349.69|352.31|349.51|0
1644545890000|2022-02-11 02:18:10|352.58|349.78|352.85|350.05|352.94|350.14|352.58|349.78|0
1644545900000|2022-02-11 02:18:20|353.03|350.23|353.39|350.59|353.39|350.59|353.03|350.23|0
1644545910000|2022-02-11 02:18:30|353.3|350.5|353.56|350.76|353.56|350.76|353.3|350.5|0
1644545920000|2022-02-11 02:18:40|353.48|350.68|353.56|350.76|353.56|350.76|353.48|350.68|0
1644545930000|2022-02-11 02:18:50|353.39|350.59|353.66|350.86|353.66|350.86|353.39|350.59|0
1644545940000|2022-02-11 02:19:00|353.56|350.76|353.66|350.86|353.74|350.94|353.56|350.76|0
1644545950000|2022-02-11 02:19:10|353.56|350.76|353.66|350.86|353.66|350.86|353.56|350.76|0
1644545960000|2022-02-11 02:19:20|353.84|351.04|354.28|351.48|354.55|351.75|353.84|351.04|0
1644545970000|2022-02-11 02:19:30|354.46|351.66|354.64|351.84|354.64|351.84|354.46|351.66|0
1644545990000|2022-02-11 02:19:50|354.46|351.66|354.46|351.66|354.46|351.66|354.37|351.57|0
1644546000000|2022-02-11 02:20:00|354.64|351.84|354.82|352.02|354.82|352.02|354.64|351.84|0
1644546010000|2022-02-11 02:20:10|354.64|351.84|354.82|352.02|354.82|352.02|354.64|351.84|0
1644546020000|2022-02-11 02:20:20|354.64|351.84|354.82|352.02|354.82|352.02|354.64|351.84|0
1644546030000|2022-02-11 02:20:30|354.73|351.93|354.64|351.84|354.73|351.93|354.46|351.66|0
1644546040000|2022-02-11 02:20:40|355|352.2|354.64|351.84|355|352.2|354.64|351.84|0
1644546050000|2022-02-11 02:20:50|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1644546060000|2022-02-11 02:21:00|354.37|351.57|354.28|351.48|354.37|351.57|354.28|351.48|0
1644546070000|2022-02-11 02:21:10|354.1|351.3|354.28|351.48|354.28|351.48|354.1|351.3|0
1644546080000|2022-02-11 02:21:20|354.37|351.57|354.28|351.48|354.37|351.57|354.28|351.48|0
1644546090000|2022-02-11 02:21:30|354.46|351.66|354.82|352.02|355|352.2|354.46|351.66|0
1644546100000|2022-02-11 02:21:40|354.73|351.93|354.82|352.02|354.82|352.02|354.64|351.84|0
1644546110000|2022-02-11 02:21:50|354.73|351.93|354.82|352.02|354.82|352.02|354.73|351.93|0
1644546120000|2022-02-11 02:22:00|355|352.2|355|352.2|355|352.2|355|352.2|0
1644546130000|2022-02-11 02:22:10|355.18|352.38|355.09|352.29|355.36|352.56|355.09|352.29|0
1644546140000|2022-02-11 02:22:20|355.18|352.38|354.46|351.66|355.18|352.38|354.46|351.66|0
1644546150000|2022-02-11 02:22:30|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1644546160000|2022-02-11 02:22:40|354.46|351.66|354.28|351.48|354.46|351.66|354.28|351.48|0
1644546170000|2022-02-11 02:22:50|354.1|351.3|354.1|351.3|354.1|351.3|354.01|351.21|0
1644546180000|2022-02-11 02:23:00|353.92|351.12|353.84|351.04|353.92|351.12|353.84|351.04|0
1644546190000|2022-02-11 02:23:10|353.74|350.94|353.84|351.04|353.84|351.04|353.74|350.94|0
1644546200000|2022-02-11 02:23:20|353.74|350.94|353.56|350.76|353.74|350.94|353.38|350.58|0
1644546210000|2022-02-11 02:23:30|353.74|350.94|353.92|351.12|353.92|351.12|353.74|350.94|0
1644546220000|2022-02-11 02:23:40|353.74|350.94|353.74|350.94|353.74|350.94|353.74|350.94|0
1644546230000|2022-02-11 02:23:50|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1644546240000|2022-02-11 02:24:00|354.01|351.21|354.1|351.3|354.1|351.3|353.83|351.03|0
1644546250000|2022-02-11 02:24:10|354.46|351.66|354.64|351.84|354.64|351.84|354.46|351.66|0
1644546260000|2022-02-11 02:24:20|354.82|352.02|355|352.2|355|352.2|354.82|352.02|0
1644546270000|2022-02-11 02:24:30|355.18|352.38|355.27|352.47|355.27|352.47|355.18|352.38|0
1644546280000|2022-02-11 02:24:40|355.36|352.56|355.45|352.65|355.53|352.73|355.27|352.47|0
1644546290000|2022-02-11 02:24:50|355.53|352.73|355.81|353.01|355.81|353.01|355.53|352.73|0
1644546300000|2022-02-11 02:25:00|355.71|352.91|355.53|352.73|355.71|352.91|355.53|352.73|0
1644546310000|2022-02-11 02:25:10|355.36|352.56|355.45|352.65|355.45|352.65|355.36|352.56|0
1644546320000|2022-02-11 02:25:20|355.35|352.55|355.35|352.55|355.35|352.55|355.18|352.38|0
1644546330000|2022-02-11 02:25:30|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1644546340000|2022-02-11 02:25:40|355|352.2|355|352.2|355|352.2|354.91|352.11|0
1644546350000|2022-02-11 02:25:50|355.09|352.29|355.35|352.55|355.35|352.55|355.09|352.29|0
1644546360000|2022-02-11 02:26:00|355.53|352.73|355.53|352.73|355.53|352.73|355.35|352.55|0
1644546370000|2022-02-11 02:26:10|355.71|352.91|355.71|352.91|355.71|352.91|355.71|352.91|0
1644546380000|2022-02-11 02:26:20|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1644546390000|2022-02-11 02:26:30|355.35|352.55|355.45|352.65|355.53|352.73|355.35|352.55|0
1644546400000|2022-02-11 02:26:40|355.53|352.73|355.45|352.65|355.53|352.73|355.35|352.55|0
1644546410000|2022-02-11 02:26:50|355.35|352.55|355.53|352.73|355.53|352.73|355.35|352.55|0
1644546420000|2022-02-11 02:27:00|355.63|352.83|355.53|352.73|355.63|352.83|355.53|352.73|0
1644546430000|2022-02-11 02:27:10|355.45|352.65|355.35|352.55|355.53|352.73|355.35|352.55|0
1644546440000|2022-02-11 02:27:20|355.45|352.65|355.53|352.73|355.53|352.73|355.35|352.55|0
1644546450000|2022-02-11 02:27:30|355.63|352.83|355.09|352.29|355.63|352.83|355.09|352.29|0
1644546460000|2022-02-11 02:27:40|355|352.2|354.82|352.02|355|352.2|354.64|351.84|0
1644546470000|2022-02-11 02:27:50|354.73|351.93|354.64|351.84|354.73|351.93|354.64|351.84|0
1644546480000|2022-02-11 02:28:00|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1644546510000|2022-02-11 02:28:30|354.37|351.57|353.92|351.12|354.37|351.57|353.92|351.12|0
1644546520000|2022-02-11 02:28:40|354.1|351.3|354.28|351.48|354.28|351.48|354.1|351.3|0
1644546530000|2022-02-11 02:28:50|354.19|351.39|354.46|351.66|354.46|351.66|354.19|351.39|0
1644546540000|2022-02-11 02:29:00|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1644546550000|2022-02-11 02:29:10|354.28|351.48|354.28|351.48|354.37|351.57|354.28|351.48|0
1644546560000|2022-02-11 02:29:20|354.19|351.39|354.28|351.48|354.28|351.48|354.1|351.3|0
1644546570000|2022-02-11 02:29:30|354.01|351.21|353.92|351.12|354.01|351.21|353.92|351.12|0
1644546580000|2022-02-11 02:29:40|353.65|350.85|353.56|350.76|353.74|350.94|353.56|350.76|0
1644546590000|2022-02-11 02:29:50|353.38|350.58|353.56|350.76|353.56|350.76|353.38|350.58|0
1644546600000|2022-02-11 02:30:00|353.38|350.58|353.74|350.94|353.74|350.94|353.38|350.58|0
1644546610000|2022-02-11 02:30:10|353.92|351.12|353.83|351.03|353.92|351.12|353.74|350.94|0
1644546620000|2022-02-11 02:30:20|353.92|351.12|353.74|350.94|353.92|351.12|353.56|350.76|0
1644546630000|2022-02-11 02:30:30|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1644546640000|2022-02-11 02:30:40|354.1|351.3|354.01|351.21|354.1|351.3|353.92|351.12|0
1644546650000|2022-02-11 02:30:50|353.92|351.12|354.28|351.48|354.28|351.48|353.92|351.12|0
1644546660000|2022-02-11 02:31:00|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1644546670000|2022-02-11 02:31:10|354.28|351.48|353.92|351.12|354.28|351.48|353.92|351.12|0
1644546680000|2022-02-11 02:31:20|354.01|351.21|354.1|351.3|354.1|351.3|354.01|351.21|0
1644546690000|2022-02-11 02:31:30|354.28|351.48|354.28|351.48|354.28|351.48|354.28|351.48|0
1644546710000|2022-02-11 02:31:50|354.46|351.66|354.1|351.3|354.46|351.66|354.1|351.3|0
1644546720000|2022-02-11 02:32:00|354.28|351.48|354.19|351.39|354.28|351.48|354.19|351.39|0
1644546730000|2022-02-11 02:32:10|354.28|351.48|354.28|351.48|354.63|351.83|354.28|351.48|0
1644546740000|2022-02-11 02:32:20|354.46|351.66|354.46|351.66|354.55|351.75|354.46|351.66|0
1644546750000|2022-02-11 02:32:30|354.45|351.65|354.63|351.83|354.73|351.93|354.45|351.65|0
1644546760000|2022-02-11 02:32:40|354.28|351.48|354.37|351.57|354.37|351.57|354.28|351.48|0
1644546770000|2022-02-11 02:32:50|354.45|351.65|354.37|351.57|354.45|351.65|354.37|351.57|0
1644546780000|2022-02-11 02:33:00|354.45|351.65|354.73|351.93|354.73|351.93|354.45|351.65|0
1644546790000|2022-02-11 02:33:10|354.63|351.83|354.81|352.01|354.81|352.01|354.63|351.83|0
1644546800000|2022-02-11 02:33:20|354.73|351.93|355.09|352.29|355.09|352.29|354.73|351.93|0
1644546810000|2022-02-11 02:33:30|355.17|352.37|355.35|352.55|355.35|352.55|355.17|352.37|0
1644546820000|2022-02-11 02:33:40|355.27|352.47|354.81|352.01|355.27|352.47|354.81|352.01|0
1644546830000|2022-02-11 02:33:50|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1644546840000|2022-02-11 02:34:00|354.73|351.93|353.92|351.12|354.73|351.93|353.92|351.12|0
1644546850000|2022-02-11 02:34:10|353.74|350.94|353.92|351.12|353.92|351.12|353.74|350.94|0
1644546860000|2022-02-11 02:34:20|354.1|351.3|354.1|351.3|354.27|351.47|354.1|351.3|0
1644546870000|2022-02-11 02:34:30|353.92|351.12|354.45|351.65|354.45|351.65|353.92|351.12|0
1644546880000|2022-02-11 02:34:40|354.27|351.47|354.45|351.65|354.45|351.65|354.27|351.47|0
1644546890000|2022-02-11 02:34:50|354.27|351.47|354.27|351.47|354.45|351.65|354.27|351.47|0
1644546900000|2022-02-11 02:35:00|354.45|351.65|354.73|351.93|354.73|351.93|354.45|351.65|0
1644546910000|2022-02-11 02:35:10|354.81|352.01|354.73|351.93|354.81|352.01|354.63|351.83|0
1644546920000|2022-02-11 02:35:20|354.63|351.83|354.45|351.65|354.63|351.83|354.45|351.65|0
1644546930000|2022-02-11 02:35:30|354.37|351.57|354.1|351.3|354.37|351.57|354.1|351.3|0
1644546940000|2022-02-11 02:35:40|353.92|351.12|354.1|351.3|354.1|351.3|353.92|351.12|0
1644546950000|2022-02-11 02:35:50|354.37|351.57|354.45|351.65|354.45|351.65|354.1|351.3|0
1644546960000|2022-02-11 02:36:00|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1644546970000|2022-02-11 02:36:10|354.45|351.65|354.55|351.75|354.55|351.75|354.45|351.65|0
1644546980000|2022-02-11 02:36:20|354.45|351.65|354.45|351.65|354.63|351.83|354.45|351.65|0
1644546990000|2022-02-11 02:36:30|354.37|351.57|354.27|351.47|354.37|351.57|354.27|351.47|0
1644547000000|2022-02-11 02:36:40|354.37|351.57|354.45|351.65|354.45|351.65|354.37|351.57|0
1644547010000|2022-02-11 02:36:50|354.37|351.57|354.27|351.47|354.37|351.57|354.27|351.47|0
1644547020000|2022-02-11 02:37:00|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1644547030000|2022-02-11 02:37:10|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1644547040000|2022-02-11 02:37:20|353.74|350.94|353.74|350.94|353.74|350.94|353.74|350.94|0
1644547050000|2022-02-11 02:37:30|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1644547060000|2022-02-11 02:37:40|353.74|350.94|353.83|351.03|353.83|351.03|353.74|350.94|0
1644547070000|2022-02-11 02:37:50|353.92|351.12|353.56|350.76|353.92|351.12|353.56|350.76|0
1644547080000|2022-02-11 02:38:00|353.74|350.94|353.74|350.94|353.74|350.94|353.74|350.94|0
1644547090000|2022-02-11 02:38:10|353.83|351.03|353.74|350.94|353.83|351.03|353.65|350.85|0
1644547100000|2022-02-11 02:38:20|353.65|350.85|353.74|350.94|353.83|351.03|353.65|350.85|0
1644547110000|2022-02-11 02:38:30|353.91|351.11|353.74|350.94|353.91|351.11|353.74|350.94|0
1644547120000|2022-02-11 02:38:40|353.65|350.85|353.56|350.76|353.65|350.85|353.56|350.76|0
1644547130000|2022-02-11 02:38:50|353.74|350.94|353.56|350.76|353.74|350.94|353.56|350.76|0
1644547140000|2022-02-11 02:39:00|353.47|350.67|353.65|350.85|353.74|350.94|353.47|350.67|0
1644547150000|2022-02-11 02:39:10|353.56|350.76|353.65|350.85|353.65|350.85|353.56|350.76|0
1644547160000|2022-02-11 02:39:20|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1644547170000|2022-02-11 02:39:30|353.65|350.85|353.74|350.94|353.74|350.94|353.65|350.85|0
1644547180000|2022-02-11 02:39:40|353.56|350.76|353.47|350.67|353.56|350.76|353.47|350.67|0
1644547190000|2022-02-11 02:39:50|353.56|350.76|353.74|350.94|353.74|350.94|353.56|350.76|0
1644547200000|2022-02-11 02:40:00|353.91|351.11|353.91|351.11|353.91|351.11|353.91|351.11|0
1644547210000|2022-02-11 02:40:10|354.09|351.29|354.27|351.47|354.27|351.47|354.09|351.29|0
1644547220000|2022-02-11 02:40:20|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1644547230000|2022-02-11 02:40:30|354.27|351.47|354.37|351.57|354.37|351.57|354.27|351.47|0
1644547240000|2022-02-11 02:40:40|354.45|351.65|354.09|351.29|354.45|351.65|354.09|351.29|0
1644547250000|2022-02-11 02:40:50|353.91|351.11|353.91|351.11|353.91|351.11|353.91|351.11|0
1644547260000|2022-02-11 02:41:00|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1644547270000|2022-02-11 02:41:10|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1644547280000|2022-02-11 02:41:20|354.09|351.29|354.27|351.47|354.27|351.47|354.01|351.21|0
1644547290000|2022-02-11 02:41:30|354.19|351.39|354.27|351.47|354.27|351.47|354.09|351.29|0
1644547300000|2022-02-11 02:41:40|354.09|351.29|354.27|351.47|354.27|351.47|354.09|351.29|0
1644547310000|2022-02-11 02:41:50|354.19|351.39|354.27|351.47|354.27|351.47|354.19|351.39|0
1644547320000|2022-02-11 02:42:00|354.19|351.39|354.27|351.47|354.27|351.47|354.09|351.29|0
1644547330000|2022-02-11 02:42:10|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1644547340000|2022-02-11 02:42:20|354.27|351.47|353.91|351.11|354.27|351.47|353.91|351.11|0
1644547350000|2022-02-11 02:42:30|353.73|350.93|353.73|350.93|353.91|351.11|353.73|350.93|0
1644547360000|2022-02-11 02:42:40|353.91|351.11|353.91|351.11|353.91|351.11|353.91|351.11|0
1644547370000|2022-02-11 02:42:50|354.09|351.29|353.91|351.11|354.09|351.29|353.91|351.11|0
1644547390000|2022-02-11 02:43:10|353.73|350.93|353.73|350.93|353.73|350.93|353.73|350.93|0
1644547400000|2022-02-11 02:43:20|353.91|351.11|353.83|351.03|353.91|351.11|353.83|351.03|0
1644547410000|2022-02-11 02:43:30|353.73|350.93|353.73|350.93|353.73|350.93|353.73|350.93|0
1644547420000|2022-02-11 02:43:40|353.55|350.75|353.73|350.93|353.73|350.93|353.55|350.75|0
1644547430000|2022-02-11 02:43:50|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1644547450000|2022-02-11 02:44:10|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1644547460000|2022-02-11 02:44:20|353.55|350.75|353.38|350.58|353.73|350.93|353.38|350.58|0
1644547470000|2022-02-11 02:44:30|353.2|350.4|353.2|350.4|353.2|350.4|353.02|350.22|0
1644547480000|2022-02-11 02:44:40|353.11|350.31|353.11|350.31|353.2|350.4|353.11|350.31|0
1644547490000|2022-02-11 02:44:50|353.2|350.4|353.2|350.4|353.29|350.49|353.2|350.4|0
1644547500000|2022-02-11 02:45:00|353.38|350.58|353.55|350.75|353.55|350.75|353.38|350.58|0
1644547510000|2022-02-11 02:45:10|353.47|350.67|353.47|350.67|353.47|350.67|353.37|350.57|0
1644547520000|2022-02-11 02:45:20|353.55|350.75|353.47|350.67|353.65|350.85|353.47|350.67|0
1644547530000|2022-02-11 02:45:30|353.37|350.57|353.47|350.67|353.47|350.67|353.37|350.57|0
1644547540000|2022-02-11 02:45:40|353.37|350.57|353.65|350.85|353.65|350.85|353.37|350.57|0
1644547550000|2022-02-11 02:45:50|353.47|350.67|353.55|350.75|353.55|350.75|353.37|350.57|0
1644547570000|2022-02-11 02:46:10|353.73|350.93|353.65|350.85|353.73|350.93|353.65|350.85|0
1644547580000|2022-02-11 02:46:20|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1644547590000|2022-02-11 02:46:30|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1644547600000|2022-02-11 02:46:40|353.47|350.67|353.47|350.67|353.47|350.67|353.47|350.67|0
1644547610000|2022-02-11 02:46:50|353.37|350.57|353.55|350.75|353.55|350.75|353.37|350.57|0
1644547620000|2022-02-11 02:47:00|353.37|350.57|353.55|350.75|353.55|350.75|353.37|350.57|0
1644547630000|2022-02-11 02:47:10|353.47|350.67|352.84|350.04|353.47|350.67|352.84|350.04|0
1644547640000|2022-02-11 02:47:20|352.75|349.95|352.66|349.86|352.84|350.04|352.66|349.86|0
1644547650000|2022-02-11 02:47:30|352.57|349.77|352.66|349.86|352.66|349.86|352.48|349.68|0
1644547660000|2022-02-11 02:47:40|352.75|349.95|352.75|349.95|352.75|349.95|352.75|349.95|0
1644547670000|2022-02-11 02:47:50|352.66|349.86|352.84|350.04|352.84|350.04|352.66|349.86|0
1644547690000|2022-02-11 02:48:10|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1644547700000|2022-02-11 02:48:20|352.75|349.95|352.66|349.86|352.75|349.95|352.66|349.86|0
1644547710000|2022-02-11 02:48:30|352.84|350.04|352.75|349.95|352.84|350.04|352.75|349.95|0
1644547720000|2022-02-11 02:48:40|352.66|349.86|352.84|350.04|352.84|350.04|352.66|349.86|0
1644547730000|2022-02-11 02:48:50|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1644547750000|2022-02-11 02:49:10|352.48|349.68|352.66|349.86|352.66|349.86|352.48|349.68|0
1644547760000|2022-02-11 02:49:20|352.48|349.68|352.66|349.86|352.66|349.86|352.48|349.68|0
1644547770000|2022-02-11 02:49:30|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1644547780000|2022-02-11 02:49:40|352.66|349.86|352.84|350.04|352.84|350.04|352.66|349.86|0
1644547790000|2022-02-11 02:49:50|352.66|349.86|352.57|349.77|352.66|349.86|352.48|349.68|0
1644547800000|2022-02-11 02:50:00|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1644547830000|2022-02-11 02:50:30|352.57|349.77|352.66|349.86|352.66|349.86|352.57|349.77|0
1644547840000|2022-02-11 02:50:40|352.48|349.68|352.48|349.68|352.48|349.68|352.48|349.68|0
1644547850000|2022-02-11 02:50:50|352.39|349.59|352.3|349.5|352.39|349.59|352.21|349.41|0
1644547860000|2022-02-11 02:51:00|352.39|349.59|352.57|349.77|352.57|349.77|352.39|349.59|0
1644547870000|2022-02-11 02:51:10|352.48|349.68|352.57|349.77|352.57|349.77|352.48|349.68|0
1644547880000|2022-02-11 02:51:20|352.48|349.68|352.66|349.86|352.66|349.86|352.48|349.68|0
1644547890000|2022-02-11 02:51:30|352.84|350.04|352.93|350.13|352.93|350.13|352.84|350.04|0
1644547900000|2022-02-11 02:51:40|353.01|350.21|352.93|350.13|353.01|350.21|352.93|350.13|0
1644547910000|2022-02-11 02:51:50|353.19|350.39|353.37|350.57|353.37|350.57|353.19|350.39|0
1644547920000|2022-02-11 02:52:00|353.19|350.39|353.29|350.49|353.29|350.49|353.19|350.39|0
1644547930000|2022-02-11 02:52:10|353.37|350.57|353.47|350.67|353.47|350.67|353.29|350.49|0
1644547940000|2022-02-11 02:52:20|353.55|350.75|353.37|350.57|353.55|350.75|353.37|350.57|0
1644547950000|2022-02-11 02:52:30|353.19|350.39|353.29|350.49|353.29|350.49|353.19|350.39|0
1644547960000|2022-02-11 02:52:40|353.01|350.21|353.19|350.39|353.19|350.39|353.01|350.21|0
1644547980000|2022-02-11 02:53:00|353.01|350.21|353.01|350.21|353.01|350.21|353.01|350.21|0
1644547990000|2022-02-11 02:53:10|353.11|350.31|353.19|350.39|353.19|350.39|353.01|350.21|0
1644548000000|2022-02-11 02:53:20|353.01|350.21|353.01|350.21|353.01|350.21|353.01|350.21|0
1644548010000|2022-02-11 02:53:30|353.55|350.75|353.37|350.57|353.55|350.75|353.37|350.57|0
1644548020000|2022-02-11 02:53:40|353.55|350.75|353.55|350.75|353.64|350.84|353.55|350.75|0
1644548030000|2022-02-11 02:53:50|353.46|350.66|353.46|350.66|353.55|350.75|353.46|350.66|0
1644548040000|2022-02-11 02:54:00|353.37|350.57|353.19|350.39|353.37|350.57|353.19|350.39|0
1644548050000|2022-02-11 02:54:10|353.37|350.57|353.19|350.39|353.37|350.57|353.19|350.39|0
1644548090000|2022-02-11 02:54:50|353.01|350.21|352.83|350.03|353.01|350.21|352.83|350.03|0
1644548100000|2022-02-11 02:55:00|353.01|350.21|353.01|350.21|353.01|350.21|353.01|350.21|0
1644548120000|2022-02-11 02:55:20|353.19|350.39|353.11|350.31|353.19|350.39|353.11|350.31|0
1644548130000|2022-02-11 02:55:30|353.19|350.39|353.55|350.75|353.55|350.75|353.19|350.39|0
1644548140000|2022-02-11 02:55:40|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1644548150000|2022-02-11 02:55:50|353.28|350.48|353.19|350.39|353.28|350.48|353.19|350.39|0
1644548160000|2022-02-11 02:56:00|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1644548170000|2022-02-11 02:56:10|352.65|349.85|352.3|349.5|352.65|349.85|352.3|349.5|0
1644548180000|2022-02-11 02:56:20|352.21|349.41|352.12|349.32|352.21|349.41|352.12|349.32|0
1644548190000|2022-02-11 02:56:30|352.3|349.5|352.12|349.32|352.3|349.5|352.12|349.32|0
1644548200000|2022-02-11 02:56:40|351.94|349.14|351.94|349.14|351.94|349.14|351.94|349.14|0
1644548210000|2022-02-11 02:56:50|352.03|349.23|351.94|349.14|352.03|349.23|351.94|349.14|0
1644548220000|2022-02-11 02:57:00|351.76|348.96|351.76|348.96|351.76|348.96|351.58|348.78|0
1644548230000|2022-02-11 02:57:10|351.58|348.78|350.69|347.89|351.58|348.78|350.69|347.89|0
1644548240000|2022-02-11 02:57:20|350.87|348.07|350.69|347.89|350.87|348.07|350.69|347.89|0
1644548250000|2022-02-11 02:57:30|350.87|348.07|350.69|347.89|350.87|348.07|350.51|347.71|0
1644548260000|2022-02-11 02:57:40|350.6|347.8|350.51|347.71|350.78|347.98|350.51|347.71|0
1644548270000|2022-02-11 02:57:50|350.33|347.53|350.51|347.71|350.51|347.71|350.33|347.53|0
1644548280000|2022-02-11 02:58:00|350.33|347.53|350.16|347.36|350.33|347.53|350.16|347.36|0
1644548290000|2022-02-11 02:58:10|350.33|347.53|350.43|347.63|350.43|347.63|350.33|347.53|0
1644548300000|2022-02-11 02:58:20|350.51|347.71|350.43|347.63|350.51|347.71|350.43|347.63|0
1644548310000|2022-02-11 02:58:30|350.51|347.71|350.33|347.53|350.51|347.71|350.33|347.53|0
1644548320000|2022-02-11 02:58:40|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1644548330000|2022-02-11 02:58:50|350.33|347.53|350.16|347.36|350.33|347.53|350.16|347.36|0
1644548340000|2022-02-11 02:59:00|350.25|347.45|350.07|347.27|350.33|347.53|350.07|347.27|0
1644548350000|2022-02-11 02:59:10|350.16|347.36|350.16|347.36|350.16|347.36|350.07|347.27|0
1644548360000|2022-02-11 02:59:20|350.25|347.45|350.15|347.35|350.25|347.45|350.15|347.35|0
1644548370000|2022-02-11 02:59:30|350.07|347.27|349.89|347.09|350.07|347.27|349.89|347.09|0
1644548380000|2022-02-11 02:59:40|349.98|347.18|350.51|347.71|350.51|347.71|349.98|347.18|0
1644548390000|2022-02-11 02:59:50|350.33|347.53|350.33|347.53|350.51|347.71|350.33|347.53|0
1644548400000|2022-02-11 03:00:00|350.25|347.45|350.51|347.71|350.51|347.71|350.25|347.45|0
1644548410000|2022-02-11 03:00:10|350.69|347.89|350.51|347.71|350.69|347.89|350.51|347.71|0
1644548420000|2022-02-11 03:00:20|350.33|347.53|350.87|348.07|350.87|348.07|350.33|347.53|0
1644548430000|2022-02-11 03:00:30|350.51|347.71|350.43|347.63|350.51|347.71|350.43|347.63|0
1644548440000|2022-02-11 03:00:40|350.33|347.53|350.15|347.35|350.33|347.53|349.98|347.18|0
1644548450000|2022-02-11 03:00:50|350.33|347.53|350.78|347.98|350.78|347.98|350.33|347.53|0
1644548460000|2022-02-11 03:01:00|350.51|347.71|350.87|348.07|350.87|348.07|350.51|347.71|0
1644548470000|2022-02-11 03:01:10|351.05|348.25|351.05|348.25|351.05|348.25|351.05|348.25|0
1644548480000|2022-02-11 03:01:20|351.14|348.34|351.05|348.25|351.14|348.34|351.05|348.25|0
1644548490000|2022-02-11 03:01:30|350.96|348.16|351.14|348.34|351.14|348.34|350.87|348.07|0
1644548500000|2022-02-11 03:01:40|351.22|348.42|351.4|348.6|351.4|348.6|351.14|348.34|0
1644548510000|2022-02-11 03:01:50|351.58|348.78|351.4|348.6|351.58|348.78|351.4|348.6|0
1644548520000|2022-02-11 03:02:00|351.49|348.69|351.4|348.6|351.49|348.69|351.4|348.6|0
1644548530000|2022-02-11 03:02:10|351.32|348.52|351.22|348.42|351.32|348.52|351.22|348.42|0
1644548540000|2022-02-11 03:02:20|351.14|348.34|351.22|348.42|351.32|348.52|351.14|348.34|0
1644548550000|2022-02-11 03:02:30|351.32|348.52|351.14|348.34|351.32|348.52|351.14|348.34|0
1644548560000|2022-02-11 03:02:40|351.32|348.52|351.76|348.96|351.76|348.96|351.32|348.52|0
1644548570000|2022-02-11 03:02:50|351.58|348.78|351.76|348.96|351.76|348.96|351.58|348.78|0
1644548580000|2022-02-11 03:03:00|351.67|348.87|351.67|348.87|351.67|348.87|351.67|348.87|0
1644548590000|2022-02-11 03:03:10|351.76|348.96|351.85|349.05|351.85|349.05|351.76|348.96|0
1644548600000|2022-02-11 03:03:20|351.94|349.14|351.94|349.14|351.94|349.14|351.94|349.14|0
1644548620000|2022-02-11 03:03:40|352.29|349.49|352.29|349.49|352.39|349.59|352.29|349.49|0
1644548630000|2022-02-11 03:03:50|352.12|349.32|352.12|349.32|352.12|349.32|351.94|349.14|0
1644548640000|2022-02-11 03:04:00|352.29|349.49|352.21|349.41|352.29|349.49|352.21|349.41|0
1644548650000|2022-02-11 03:04:10|352.12|349.32|352.29|349.49|352.29|349.49|352.12|349.32|0
1644548660000|2022-02-11 03:04:20|352.47|349.67|352.29|349.49|352.47|349.67|352.29|349.49|0
1644548670000|2022-02-11 03:04:30|352.21|349.41|352.29|349.49|352.29|349.49|352.21|349.41|0
1644548680000|2022-02-11 03:04:40|352.47|349.67|353.01|350.21|353.19|350.39|352.47|349.67|0
1644548690000|2022-02-11 03:04:50|353.1|350.3|353.01|350.21|353.19|350.39|353.01|350.21|0
1644548700000|2022-02-11 03:05:00|352.92|350.12|352.83|350.03|352.92|350.12|352.83|350.03|0
1644548720000|2022-02-11 03:05:20|353.01|350.21|353.01|350.21|353.01|350.21|353.01|350.21|0
1644548730000|2022-02-11 03:05:30|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1644548740000|2022-02-11 03:05:40|353.01|350.21|352.92|350.12|353.01|350.21|352.83|350.03|0
1644548750000|2022-02-11 03:05:50|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1644548760000|2022-02-11 03:06:00|353.19|350.39|353.19|350.39|353.19|350.39|353.19|350.39|0
1644548770000|2022-02-11 03:06:10|353.28|350.48|353.37|350.57|353.37|350.57|353.28|350.48|0
1644548780000|2022-02-11 03:06:20|353.55|350.75|353.72|350.92|353.72|350.92|353.55|350.75|0
1644548790000|2022-02-11 03:06:30|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1644548800000|2022-02-11 03:06:40|354.18|351.38|354|351.2|354.18|351.38|353.9|351.1|0
1644548810000|2022-02-11 03:06:50|354.08|351.28|354.26|351.46|354.26|351.46|354.08|351.28|0
1644548820000|2022-02-11 03:07:00|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1644548830000|2022-02-11 03:07:10|354.26|351.46|354.44|351.64|354.44|351.64|354.26|351.46|0
1644548840000|2022-02-11 03:07:20|354.35|351.55|354.26|351.46|354.44|351.64|354.26|351.46|0
1644548850000|2022-02-11 03:07:30|354.44|351.64|354.08|351.28|354.44|351.64|354.08|351.28|0
1644548860000|2022-02-11 03:07:40|353.9|351.1|354|351.2|354|351.2|353.9|351.1|0
1644548870000|2022-02-11 03:07:50|354.08|351.28|354.53|351.73|354.53|351.73|354.08|351.28|0
1644548880000|2022-02-11 03:08:00|354.62|351.82|354.44|351.64|354.62|351.82|354.44|351.64|0
1644548890000|2022-02-11 03:08:10|354.62|351.82|354.98|352.18|354.98|352.18|354.62|351.82|0
1644548910000|2022-02-11 03:08:30|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1644548920000|2022-02-11 03:08:40|354.98|352.18|354.8|352|354.98|352.18|354.8|352|0
1644548930000|2022-02-11 03:08:50|354.71|351.91|354.8|352|354.8|352|354.71|351.91|0
1644548950000|2022-02-11 03:09:10|354.71|351.91|354.71|351.91|354.71|351.91|354.62|351.82|0
1644548960000|2022-02-11 03:09:20|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1644548970000|2022-02-11 03:09:30|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1644548980000|2022-02-11 03:09:40|354.17|351.37|354.08|351.28|354.17|351.37|354.08|351.28|0
1644548990000|2022-02-11 03:09:50|354.26|351.46|354.08|351.28|354.26|351.46|354.08|351.28|0
1644549000000|2022-02-11 03:10:00|353.9|351.1|353.9|351.1|354.08|351.28|353.9|351.1|0
1644549010000|2022-02-11 03:10:10|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1644549020000|2022-02-11 03:10:20|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1644549030000|2022-02-11 03:10:30|354.8|352|354.8|352|354.8|352|354.71|351.91|0
1644549040000|2022-02-11 03:10:40|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1644549060000|2022-02-11 03:11:00|355.07|352.27|355.16|352.36|355.16|352.36|355.07|352.27|0
1644549090000|2022-02-11 03:11:30|355.34|352.54|355.16|352.36|355.52|352.72|355.16|352.36|0
1644549100000|2022-02-11 03:11:40|354.98|352.18|354.71|351.91|355.07|352.27|354.71|351.91|0
1644549110000|2022-02-11 03:11:50|354.89|352.09|354.62|351.82|354.89|352.09|354.62|351.82|0
1644549120000|2022-02-11 03:12:00|354.53|351.73|354.26|351.46|354.53|351.73|354.26|351.46|0
1644549130000|2022-02-11 03:12:10|354.17|351.37|354.44|351.64|354.44|351.64|354.17|351.37|0
1644549140000|2022-02-11 03:12:20|354.53|351.73|354.62|351.82|354.62|351.82|354.53|351.73|0
1644549150000|2022-02-11 03:12:30|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1644549160000|2022-02-11 03:12:40|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1644549180000|2022-02-11 03:13:00|354.26|351.46|354.35|351.55|354.44|351.64|354.26|351.46|0
1644549190000|2022-02-11 03:13:10|354.44|351.64|354.17|351.37|354.44|351.64|354.17|351.37|0
1644549200000|2022-02-11 03:13:20|354.08|351.28|354.08|351.28|354.26|351.46|354.08|351.28|0
1644549220000|2022-02-11 03:13:40|354.17|351.37|354.26|351.46|354.26|351.46|354.17|351.37|0
1644549240000|2022-02-11 03:14:00|354.44|351.64|354.62|351.82|354.62|351.82|354.44|351.64|0
1644549250000|2022-02-11 03:14:10|354.26|351.46|354.62|351.82|354.62|351.82|354.26|351.46|0
1644549260000|2022-02-11 03:14:20|354.44|351.64|354.8|352|354.8|352|354.44|351.64|0
1644549270000|2022-02-11 03:14:30|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1644549280000|2022-02-11 03:14:40|354.8|352|354.8|352|354.8|352|354.8|352|0
1644549290000|2022-02-11 03:14:50|354.71|351.91|354.8|352|354.8|352|354.62|351.82|0
1644549300000|2022-02-11 03:15:00|354.62|351.82|354.62|351.82|354.8|352|354.62|351.82|0
1644549310000|2022-02-11 03:15:10|354.44|351.64|354.26|351.46|354.44|351.64|354.26|351.46|0
1644549320000|2022-02-11 03:15:20|354.08|351.28|354.17|351.37|354.26|351.46|354.08|351.28|0
1644549330000|2022-02-11 03:15:30|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1644549340000|2022-02-11 03:15:40|354.26|351.46|354.26|351.46|354.26|351.46|354.17|351.37|0
1644549350000|2022-02-11 03:15:50|354.17|351.37|354.26|351.46|354.26|351.46|354.17|351.37|0
1644549360000|2022-02-11 03:16:00|354.35|351.55|354.26|351.46|354.35|351.55|354.26|351.46|0
1644549370000|2022-02-11 03:16:10|354.44|351.64|354.26|351.46|354.44|351.64|354.26|351.46|0
1644549380000|2022-02-11 03:16:20|354.17|351.37|354.17|351.37|354.17|351.37|354.17|351.37|0
1644549390000|2022-02-11 03:16:30|354.08|351.28|354.08|351.28|354.17|351.37|354.08|351.28|0
1644549400000|2022-02-11 03:16:40|354.17|351.37|354.26|351.46|354.26|351.46|354.08|351.28|0
1644549410000|2022-02-11 03:16:50|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1644549420000|2022-02-11 03:17:00|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1644549430000|2022-02-11 03:17:10|354.44|351.64|354.26|351.46|354.44|351.64|354.26|351.46|0
1644549440000|2022-02-11 03:17:20|354.17|351.37|354.26|351.46|354.26|351.46|354.17|351.37|0
1644549450000|2022-02-11 03:17:30|354.08|351.28|354.26|351.46|354.26|351.46|354.08|351.28|0
1644549460000|2022-02-11 03:17:40|354.17|351.37|353.99|351.19|354.17|351.37|353.99|351.19|0
1644549470000|2022-02-11 03:17:50|353.9|351.1|354.08|351.28|354.08|351.28|353.9|351.1|0
1644549490000|2022-02-11 03:18:10|354.26|351.46|354.17|351.37|354.26|351.46|354.17|351.37|0
1644549500000|2022-02-11 03:18:20|354.08|351.28|353.99|351.19|354.08|351.28|353.9|351.1|0
1644549510000|2022-02-11 03:18:30|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1644549520000|2022-02-11 03:18:40|354.08|351.28|353.99|351.19|354.08|351.28|353.99|351.19|0
1644549530000|2022-02-11 03:18:50|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1644549540000|2022-02-11 03:19:00|354.35|351.55|354.35|351.55|354.35|351.55|354.26|351.46|0
1644549550000|2022-02-11 03:19:10|354.26|351.46|354.44|351.64|354.44|351.64|354.26|351.46|0
1644549570000|2022-02-11 03:19:30|354.62|351.82|354.79|351.99|354.79|351.99|354.62|351.82|0
1644549580000|2022-02-11 03:19:40|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1644549590000|2022-02-11 03:19:50|354.79|351.99|354.26|351.46|354.79|351.99|354.26|351.46|0
1644549600000|2022-02-11 03:20:00|354.35|351.55|353.9|351.1|354.35|351.55|353.9|351.1|0
1644549610000|2022-02-11 03:20:10|353.72|350.92|353.72|350.92|353.72|350.92|353.72|350.92|0
1644549620000|2022-02-11 03:20:20|353.63|350.83|353.54|350.74|353.63|350.83|353.54|350.74|0
1644549630000|2022-02-11 03:20:30|353.36|350.56|352.29|349.49|353.36|350.56|352.29|349.49|0
1644549640000|2022-02-11 03:20:40|353.18|350.38|353.45|350.65|353.45|350.65|353.18|350.38|0
1644549650000|2022-02-11 03:20:50|353.36|350.56|353.27|350.47|353.36|350.56|353.18|350.38|0
1644549660000|2022-02-11 03:21:00|353.36|350.56|353.36|350.56|353.36|350.56|353.27|350.47|0
1644549670000|2022-02-11 03:21:10|353.54|350.74|353.36|350.56|353.54|350.74|353.36|350.56|0
1644549680000|2022-02-11 03:21:20|353.18|350.38|353.18|350.38|353.45|350.65|353.18|350.38|0
1644549700000|2022-02-11 03:21:40|353.36|350.56|353.45|350.65|353.45|350.65|353.36|350.56|0
1644549710000|2022-02-11 03:21:50|353.36|350.56|353.54|350.74|353.54|350.74|353.36|350.56|0
1644549720000|2022-02-11 03:22:00|353.72|350.92|353.72|350.92|353.9|351.1|353.72|350.92|0
1644549740000|2022-02-11 03:22:20|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1644549770000|2022-02-11 03:22:50|353.63|350.83|353.72|350.92|353.72|350.92|353.63|350.83|0
1644549790000|2022-02-11 03:23:10|353.54|350.74|353.9|351.1|353.9|351.1|353.54|350.74|0
1644549830000|2022-02-11 03:23:50|353.72|350.92|353.9|351.1|353.9|351.1|353.72|350.92|0
1644549840000|2022-02-11 03:24:00|353.72|350.92|353.63|350.83|353.72|350.92|353.63|350.83|0
1644549850000|2022-02-11 03:24:10|353.54|350.74|353.9|351.1|353.9|351.1|353.54|350.74|0
1644549860000|2022-02-11 03:24:20|353.72|350.92|353.72|350.92|353.72|350.92|353.72|350.92|0
1644549870000|2022-02-11 03:24:30|353.63|350.83|353.9|351.1|353.9|351.1|353.63|350.83|0
1644549880000|2022-02-11 03:24:40|354.08|351.28|354.17|351.37|354.17|351.37|354.08|351.28|0
1644549890000|2022-02-11 03:24:50|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1644549900000|2022-02-11 03:25:00|354.17|351.37|353.99|351.19|354.17|351.37|353.9|351.1|0
1644549910000|2022-02-11 03:25:10|354.08|351.28|353.9|351.1|354.08|351.28|353.9|351.1|0
1644549920000|2022-02-11 03:25:20|353.99|351.19|354.08|351.28|354.08|351.28|353.99|351.19|0
1644549930000|2022-02-11 03:25:30|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1644549940000|2022-02-11 03:25:40|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1644549950000|2022-02-11 03:25:50|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1644549960000|2022-02-11 03:26:00|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1644549970000|2022-02-11 03:26:10|354.35|351.55|354.35|351.55|354.35|351.55|354.25|351.45|0
1644549980000|2022-02-11 03:26:20|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1644550010000|2022-02-11 03:26:50|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1644550020000|2022-02-11 03:27:00|354.71|351.91|354.71|351.91|354.79|351.99|354.71|351.91|0
1644550030000|2022-02-11 03:27:10|354.79|351.99|354.61|351.81|354.79|351.99|354.61|351.81|0
1644550040000|2022-02-11 03:27:20|354.53|351.73|354.61|351.81|354.61|351.81|354.53|351.73|0
1644550050000|2022-02-11 03:27:30|354.25|351.45|354.43|351.63|354.43|351.63|354.25|351.45|0
1644550060000|2022-02-11 03:27:40|354.35|351.55|354.25|351.45|354.35|351.55|354.25|351.45|0
1644550070000|2022-02-11 03:27:50|354.17|351.37|353.89|351.09|354.17|351.37|353.89|351.09|0
1644550080000|2022-02-11 03:28:00|354.25|351.45|354.25|351.45|354.25|351.45|354.17|351.37|0
1644550100000|2022-02-11 03:28:20|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1644550110000|2022-02-11 03:28:30|354.35|351.55|354.35|351.55|354.35|351.55|354.35|351.55|0
1644550120000|2022-02-11 03:28:40|354.25|351.45|354.07|351.27|354.25|351.45|354.07|351.27|0
1644550130000|2022-02-11 03:28:50|354.17|351.37|353.72|350.92|354.17|351.37|353.72|350.92|0
1644550150000|2022-02-11 03:29:10|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1644550170000|2022-02-11 03:29:30|353.45|350.65|353.45|350.65|353.45|350.65|353.45|350.65|0
1644550180000|2022-02-11 03:29:40|353.36|350.56|353.18|350.38|353.36|350.56|353.18|350.38|0
1644550190000|2022-02-11 03:29:50|353|350.2|353|350.2|353.09|350.29|353|350.2|0
1644550200000|2022-02-11 03:30:00|353.09|350.29|353.09|350.29|353.09|350.29|353|350.2|0
1644550210000|2022-02-11 03:30:10|353.18|350.38|353.36|350.56|353.36|350.56|353.18|350.38|0
1644550220000|2022-02-11 03:30:20|353.45|350.65|353.71|350.91|353.71|350.91|353.45|350.65|0
1644550230000|2022-02-11 03:30:30|353.89|351.09|353.71|350.91|353.89|351.09|353.71|350.91|0
1644550250000|2022-02-11 03:30:50|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1644550260000|2022-02-11 03:31:00|353.71|350.91|353.63|350.83|353.71|350.91|353.63|350.83|0
1644550270000|2022-02-11 03:31:10|353.71|350.91|353.89|351.09|353.89|351.09|353.71|350.91|0
1644550280000|2022-02-11 03:31:20|353.99|351.19|354.07|351.27|354.07|351.27|353.99|351.19|0
1644550290000|2022-02-11 03:31:30|353.89|351.09|353.99|351.19|353.99|351.19|353.89|351.09|0
1644550300000|2022-02-11 03:31:40|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1644550310000|2022-02-11 03:31:50|354.25|351.45|354.34|351.54|354.43|351.63|354.25|351.45|0
1644550320000|2022-02-11 03:32:00|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1644550330000|2022-02-11 03:32:10|353.89|351.09|354.07|351.27|354.07|351.27|353.89|351.09|0
1644550350000|2022-02-11 03:32:30|353.99|351.19|353.89|351.09|354.07|351.27|353.89|351.09|0
1644550370000|2022-02-11 03:32:50|353.99|351.19|353.99|351.19|353.99|351.19|353.99|351.19|0
1644550380000|2022-02-11 03:33:00|353.89|351.09|353.99|351.19|353.99|351.19|353.89|351.09|0
1644550390000|2022-02-11 03:33:10|354.25|351.45|354.07|351.27|354.25|351.45|354.07|351.27|0
1644550400000|2022-02-11 03:33:20|354.17|351.37|354.25|351.45|354.25|351.45|354.17|351.37|0
1644550410000|2022-02-11 03:33:30|354.16|351.36|354.25|351.45|354.25|351.45|354.16|351.36|0
1644550420000|2022-02-11 03:33:40|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1644550430000|2022-02-11 03:33:50|354.52|351.72|354.7|351.9|354.7|351.9|354.52|351.72|0
1644550440000|2022-02-11 03:34:00|354.79|351.99|354.79|351.99|354.79|351.99|354.7|351.9|0
1644550450000|2022-02-11 03:34:10|354.7|351.9|354.79|351.99|354.79|351.99|354.7|351.9|0
1644550460000|2022-02-11 03:34:20|354.88|352.08|354.79|351.99|354.88|352.08|354.79|351.99|0
1644550470000|2022-02-11 03:34:30|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1644550480000|2022-02-11 03:34:40|354.43|351.63|354.43|351.63|354.43|351.63|354.25|351.45|0
1644550490000|2022-02-11 03:34:50|354.61|351.81|354.88|352.08|354.97|352.17|354.61|351.81|0
1644550500000|2022-02-11 03:35:00|354.79|351.99|355.33|352.53|355.33|352.53|354.79|351.99|0
1644550510000|2022-02-11 03:35:10|356.23|353.43|356.14|353.34|356.23|353.43|356.14|353.34|0
1644550520000|2022-02-11 03:35:20|356.22|353.42|356.05|353.25|356.22|353.42|356.05|353.25|0
1644550530000|2022-02-11 03:35:30|356.22|353.42|356.4|353.6|356.4|353.6|356.14|353.34|0
1644550550000|2022-02-11 03:35:50|356.22|353.42|356.4|353.6|356.4|353.6|356.04|353.24|0
1644550560000|2022-02-11 03:36:00|356.22|353.42|356.22|353.42|356.4|353.6|356.22|353.42|0
1644550570000|2022-02-11 03:36:10|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1644550580000|2022-02-11 03:36:20|356.58|353.78|356.58|353.78|356.58|353.78|356.4|353.6|0
1644550590000|2022-02-11 03:36:30|356.4|353.6|356.58|353.78|356.58|353.78|356.4|353.6|0
1644550600000|2022-02-11 03:36:40|356.4|353.6|356.58|353.78|356.58|353.78|356.4|353.6|0
1644550610000|2022-02-11 03:36:50|357.12|354.32|356.94|354.14|357.12|354.32|356.94|354.14|0
1644550620000|2022-02-11 03:37:00|356.76|353.96|356.22|353.42|356.76|353.96|356.22|353.42|0
1644550630000|2022-02-11 03:37:10|356.32|353.52|356.4|353.6|356.4|353.6|356.32|353.52|0
1644550640000|2022-02-11 03:37:20|356.22|353.42|356.4|353.6|356.4|353.6|356.22|353.42|0
1644550650000|2022-02-11 03:37:30|356.14|353.34|356.14|353.34|356.22|353.42|356.14|353.34|0
1644550660000|2022-02-11 03:37:40|356.22|353.42|356.14|353.34|356.22|353.42|356.14|353.34|0
1644550670000|2022-02-11 03:37:50|356.22|353.42|356.04|353.24|356.22|353.42|356.04|353.24|0
1644550680000|2022-02-11 03:38:00|356.14|353.34|356.4|353.6|356.4|353.6|356.14|353.34|0
1644550690000|2022-02-11 03:38:10|356.32|353.52|356.04|353.24|356.32|353.52|356.04|353.24|0
1644550700000|2022-02-11 03:38:20|356.22|353.42|356.22|353.42|356.22|353.42|356.04|353.24|0
1644550710000|2022-02-11 03:38:30|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1644550720000|2022-02-11 03:38:40|356.22|353.42|356.14|353.34|356.22|353.42|356.14|353.34|0
1644550740000|2022-02-11 03:39:00|356.22|353.42|356.4|353.6|356.4|353.6|356.22|353.42|0
1644550750000|2022-02-11 03:39:10|356.22|353.42|356.32|353.52|356.32|353.52|356.22|353.42|0
1644550760000|2022-02-11 03:39:20|356.22|353.42|356.14|353.34|356.22|353.42|356.14|353.34|0
1644550770000|2022-02-11 03:39:30|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1644550780000|2022-02-11 03:39:40|356.04|353.24|356.22|353.42|356.22|353.42|356.04|353.24|0
1644550790000|2022-02-11 03:39:50|356.14|353.34|356.22|353.42|356.22|353.42|356.14|353.34|0
1644550800000|2022-02-11 03:40:00|356.14|353.34|355.86|353.06|356.14|353.34|355.86|353.06|0
1644550810000|2022-02-11 03:40:10|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1644550820000|2022-02-11 03:40:20|355.86|353.06|356.22|353.42|356.22|353.42|355.86|353.06|0
1644550830000|2022-02-11 03:40:30|356.04|353.24|356.22|353.42|356.22|353.42|356.04|353.24|0
1644550840000|2022-02-11 03:40:40|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1644550850000|2022-02-11 03:40:50|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1644550860000|2022-02-11 03:41:00|356.14|353.34|356.04|353.24|356.14|353.34|356.04|353.24|0
1644550870000|2022-02-11 03:41:10|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1644550880000|2022-02-11 03:41:20|356.04|353.24|355.86|353.06|356.04|353.24|355.86|353.06|0
1644550890000|2022-02-11 03:41:30|355.96|353.16|356.04|353.24|356.04|353.24|355.86|353.06|0
1644550900000|2022-02-11 03:41:40|356.22|353.42|356.4|353.6|356.4|353.6|356.22|353.42|0
1644550910000|2022-02-11 03:41:50|356.04|353.24|356.32|353.52|356.32|353.52|356.04|353.24|0
1644550920000|2022-02-11 03:42:00|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1644550930000|2022-02-11 03:42:10|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1644550940000|2022-02-11 03:42:20|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1644550950000|2022-02-11 03:42:30|356.04|353.24|356.22|353.42|356.22|353.42|356.04|353.24|0
1644550960000|2022-02-11 03:42:40|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1644550980000|2022-02-11 03:43:00|356.32|353.52|356.22|353.42|356.32|353.52|356.22|353.42|0
1644550990000|2022-02-11 03:43:10|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1644551000000|2022-02-11 03:43:20|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1644551030000|2022-02-11 03:43:50|356.32|353.52|356.22|353.42|356.4|353.6|356.22|353.42|0
1644551040000|2022-02-11 03:44:00|356.4|353.6|356.22|353.42|356.4|353.6|356.22|353.42|0
1644551050000|2022-02-11 03:44:10|356.14|353.34|356.04|353.24|356.14|353.34|356.04|353.24|0
1644551060000|2022-02-11 03:44:20|356.22|353.42|356.22|353.42|356.4|353.6|356.22|353.42|0
1644551070000|2022-02-11 03:44:30|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1644551080000|2022-02-11 03:44:40|356.04|353.24|355.96|353.16|356.04|353.24|355.96|353.16|0
1644551090000|2022-02-11 03:44:50|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1644551100000|2022-02-11 03:45:00|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1644551110000|2022-02-11 03:45:10|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1644551120000|2022-02-11 03:45:20|355.68|352.88|355.68|352.88|355.68|352.88|355.68|352.88|0
1644551130000|2022-02-11 03:45:30|355.86|353.06|355.78|352.98|355.86|353.06|355.68|352.88|0
1644551140000|2022-02-11 03:45:40|355.68|352.88|355.86|353.06|355.86|353.06|355.68|352.88|0
1644551160000|2022-02-11 03:46:00|356.4|353.6|356.31|353.51|356.4|353.6|356.22|353.42|0
1644551170000|2022-02-11 03:46:10|356.22|353.42|356.22|353.42|356.31|353.51|356.22|353.42|0
1644551180000|2022-02-11 03:46:20|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1644551190000|2022-02-11 03:46:30|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1644551200000|2022-02-11 03:46:40|356.4|353.6|356.31|353.51|356.4|353.6|356.31|353.51|0
1644551210000|2022-02-11 03:46:50|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1644551220000|2022-02-11 03:47:00|356.4|353.6|356.22|353.42|356.4|353.6|356.22|353.42|0
1644551230000|2022-02-11 03:47:10|356.31|353.51|356.04|353.24|356.31|353.51|356.04|353.24|0
1644551240000|2022-02-11 03:47:20|356.13|353.33|356.13|353.33|356.13|353.33|356.04|353.24|0
1644551250000|2022-02-11 03:47:30|356.04|353.24|356.04|353.24|356.04|353.24|356.04|353.24|0
1644551260000|2022-02-11 03:47:40|355.86|353.06|355.95|353.15|355.95|353.15|355.68|352.88|0
1644551270000|2022-02-11 03:47:50|355.86|353.06|355.86|353.06|355.95|353.15|355.86|353.06|0
1644551300000|2022-02-11 03:48:20|355.68|352.88|355.59|352.79|355.68|352.88|355.5|352.7|0
1644551310000|2022-02-11 03:48:30|355.68|352.88|355.24|352.44|355.68|352.88|355.24|352.44|0
1644551320000|2022-02-11 03:48:40|355.14|352.34|355.32|352.52|355.32|352.52|355.14|352.34|0
1644551330000|2022-02-11 03:48:50|355.24|352.44|355.23|352.43|355.32|352.52|355.23|352.43|0
1644551340000|2022-02-11 03:49:00|355.14|352.34|355.06|352.26|355.14|352.34|354.78|351.98|0
1644551350000|2022-02-11 03:49:10|355.14|352.34|355.06|352.26|355.14|352.34|355.06|352.26|0
1644551360000|2022-02-11 03:49:20|354.78|351.98|354.88|352.08|354.88|352.08|354.78|351.98|0
1644551370000|2022-02-11 03:49:30|354.78|351.98|354.42|351.62|354.78|351.98|354.42|351.62|0
1644551380000|2022-02-11 03:49:40|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1644551390000|2022-02-11 03:49:50|354.07|351.27|354.42|351.62|354.42|351.62|354.07|351.27|0
1644551400000|2022-02-11 03:50:00|354.24|351.44|353.98|351.18|354.24|351.44|353.98|351.18|0
1644551410000|2022-02-11 03:50:10|353.71|350.91|353.71|350.91|353.71|350.91|353.71|350.91|0
1644551420000|2022-02-11 03:50:20|353.53|350.73|353.35|350.55|353.71|350.91|353.17|350.37|0
1644551430000|2022-02-11 03:50:30|353.17|350.37|352.28|349.48|353.17|350.37|352.28|349.48|0
1644551440000|2022-02-11 03:50:40|352.37|349.57|352.37|349.57|352.45|349.65|352.28|349.48|0
1644551450000|2022-02-11 03:50:50|352.28|349.48|352.63|349.83|352.63|349.83|352.28|349.48|0
1644551460000|2022-02-11 03:51:00|352.28|349.48|352.27|349.47|352.28|349.48|352.1|349.3|0
1644551470000|2022-02-11 03:51:10|352.37|349.57|352.55|349.75|352.55|349.75|352.37|349.57|0
1644551480000|2022-02-11 03:51:20|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1644551490000|2022-02-11 03:51:30|352.45|349.65|352.73|349.93|352.73|349.93|352.45|349.65|0
1644551500000|2022-02-11 03:51:40|352.63|349.83|352.73|349.93|352.81|350.01|352.63|349.83|0
1644551510000|2022-02-11 03:51:50|352.81|350.01|352.73|349.93|352.81|350.01|352.63|349.83|0
1644551520000|2022-02-11 03:52:00|352.81|350.01|352.81|350.01|352.81|350.01|352.63|349.83|0
1644551530000|2022-02-11 03:52:10|352.63|349.83|352.73|349.93|352.73|349.93|352.63|349.83|0
1644551540000|2022-02-11 03:52:20|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1644551550000|2022-02-11 03:52:30|352.81|350.01|352.72|349.92|352.81|350.01|352.63|349.83|0
1644551560000|2022-02-11 03:52:40|352.81|350.01|352.99|350.19|352.99|350.19|352.81|350.01|0
1644551580000|2022-02-11 03:53:00|353.08|350.28|352.81|350.01|353.17|350.37|352.81|350.01|0
1644551590000|2022-02-11 03:53:10|352.72|349.92|352.72|349.92|352.81|350.01|352.72|349.92|0
1644551600000|2022-02-11 03:53:20|352.63|349.83|352.63|349.83|352.63|349.83|352.45|349.65|0
1644551610000|2022-02-11 03:53:30|352.81|350.01|352.81|350.01|352.81|350.01|352.63|349.83|0
1644551620000|2022-02-11 03:53:40|352.9|350.1|353.17|350.37|353.17|350.37|352.9|350.1|0
1644551630000|2022-02-11 03:53:50|353.35|350.55|353.17|350.37|353.35|350.55|353.17|350.37|0
1644551640000|2022-02-11 03:54:00|353.26|350.46|353.26|350.46|353.26|350.46|353.17|350.37|0
1644551650000|2022-02-11 03:54:10|353.17|350.37|353.17|350.37|353.17|350.37|353.17|350.37|0
1644551660000|2022-02-11 03:54:20|353.26|350.46|353.26|350.46|353.26|350.46|353.26|350.46|0
1644551670000|2022-02-11 03:54:30|353.17|350.37|352.99|350.19|353.17|350.37|352.99|350.19|0
1644551680000|2022-02-11 03:54:40|352.9|350.1|353.17|350.37|353.17|350.37|352.9|350.1|0
1644551690000|2022-02-11 03:54:50|353.35|350.55|353.53|350.73|353.7|350.9|353.35|350.55|0
1644551700000|2022-02-11 03:55:00|353.35|350.55|353.35|350.55|353.53|350.73|353.35|350.55|0
1644551730000|2022-02-11 03:55:30|353.7|350.9|353.53|350.73|353.7|350.9|353.53|350.73|0
1644551740000|2022-02-11 03:55:40|353.7|350.9|353.7|350.9|353.7|350.9|353.53|350.73|0
1644551750000|2022-02-11 03:55:50|353.88|351.08|353.53|350.73|353.88|351.08|353.53|350.73|0
1644551760000|2022-02-11 03:56:00|353.35|350.55|353.44|350.64|353.53|350.73|353.35|350.55|0
1644551770000|2022-02-11 03:56:10|353.53|350.73|353.44|350.64|353.53|350.73|353.44|350.64|0
1644551780000|2022-02-11 03:56:20|353.53|350.73|353.7|350.9|353.7|350.9|353.53|350.73|0
1644551790000|2022-02-11 03:56:30|353.88|351.08|353.7|350.9|353.88|351.08|353.7|350.9|0
1644551800000|2022-02-11 03:56:40|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1644551810000|2022-02-11 03:56:50|353.52|350.72|353.35|350.55|353.52|350.72|353.35|350.55|0
1644551830000|2022-02-11 03:57:10|353.17|350.37|353.35|350.55|353.35|350.55|353.17|350.37|0
1644551840000|2022-02-11 03:57:20|353.17|350.37|353.08|350.28|353.17|350.37|352.99|350.19|0
1644551850000|2022-02-11 03:57:30|353.17|350.37|353.35|350.55|353.35|350.55|353.17|350.37|0
1644551860000|2022-02-11 03:57:40|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1644551870000|2022-02-11 03:57:50|353.35|350.55|353.35|350.55|353.35|350.55|353.35|350.55|0
1644551880000|2022-02-11 03:58:00|353.26|350.46|353.26|350.46|353.26|350.46|353.26|350.46|0
1644551890000|2022-02-11 03:58:10|353.35|350.55|353.17|350.37|353.35|350.55|353.17|350.37|0
1644551920000|2022-02-11 03:58:40|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1644551930000|2022-02-11 03:58:50|353.08|350.28|353.17|350.37|353.17|350.37|353.08|350.28|0
1644551940000|2022-02-11 03:59:00|353.35|350.55|353.17|350.37|353.35|350.55|353.17|350.37|0
1644551950000|2022-02-11 03:59:10|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1644551960000|2022-02-11 03:59:20|352.81|350.01|352.81|350.01|352.81|350.01|352.81|350.01|0
1644551970000|2022-02-11 03:59:30|352.63|349.83|352.45|349.65|352.63|349.83|352.45|349.65|0
1644552000000|2022-02-11 04:00:00|352.27|349.47|352.19|349.39|352.27|349.47|352.19|349.39|0
1644552010000|2022-02-11 04:00:10|352.09|349.29|352.19|349.39|352.19|349.39|352.09|349.29|0
1644552020000|2022-02-11 04:00:20|352.27|349.47|352.27|349.47|352.27|349.47|352.19|349.39|0
1644552030000|2022-02-11 04:00:30|352.45|349.65|352.36|349.56|352.45|349.65|352.27|349.47|0
1644552040000|2022-02-11 04:00:40|352.45|349.65|352.27|349.47|352.45|349.65|352.27|349.47|0
1644552050000|2022-02-11 04:00:50|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1644552060000|2022-02-11 04:01:00|352.27|349.47|352.63|349.83|352.63|349.83|352.27|349.47|0
1644552070000|2022-02-11 04:01:10|352.54|349.74|352.99|350.19|352.99|350.19|352.54|349.74|0
1644552100000|2022-02-11 04:01:40|352.9|350.1|352.81|350.01|352.9|350.1|352.81|350.01|0
1644552110000|2022-02-11 04:01:50|352.9|350.1|352.99|350.19|352.99|350.19|352.9|350.1|0
1644552120000|2022-02-11 04:02:00|353.08|350.28|353.16|350.36|353.16|350.36|353.08|350.28|0
1644552130000|2022-02-11 04:02:10|353.34|350.54|353.16|350.36|353.34|350.54|353.16|350.36|0
1644552150000|2022-02-11 04:02:30|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1644552170000|2022-02-11 04:02:50|353.7|350.9|353.52|350.72|353.7|350.9|353.52|350.72|0
1644552200000|2022-02-11 04:03:20|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1644552210000|2022-02-11 04:03:30|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1644552220000|2022-02-11 04:03:40|353.62|350.82|353.62|350.82|353.62|350.82|353.62|350.82|0
1644552230000|2022-02-11 04:03:50|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1644552240000|2022-02-11 04:04:00|353.52|350.72|353.34|350.54|353.52|350.72|353.34|350.54|0
1644552250000|2022-02-11 04:04:10|353.16|350.36|353.16|350.36|353.16|350.36|353.16|350.36|0
1644552260000|2022-02-11 04:04:20|353.34|350.54|353.7|350.9|353.7|350.9|353.16|350.36|0
1644552270000|2022-02-11 04:04:30|353.88|351.08|353.61|350.81|353.88|351.08|353.61|350.81|0
1644552280000|2022-02-11 04:04:40|353.7|350.9|353.79|350.99|353.88|351.08|353.7|350.9|0
1644552290000|2022-02-11 04:04:50|353.88|351.08|353.7|350.9|353.88|351.08|353.7|350.9|0
1644552300000|2022-02-11 04:05:00|353.88|351.08|353.79|350.99|353.88|351.08|353.7|350.9|0
1644552310000|2022-02-11 04:05:10|353.7|350.9|353.7|350.9|353.79|350.99|353.7|350.9|0
1644552320000|2022-02-11 04:05:20|353.79|350.99|353.7|350.9|353.79|350.99|353.7|350.9|0
1644552330000|2022-02-11 04:05:30|353.52|350.72|353.7|350.9|353.7|350.9|353.52|350.72|0
1644552360000|2022-02-11 04:06:00|353.88|351.08|353.97|351.17|353.97|351.17|353.88|351.08|0
1644552370000|2022-02-11 04:06:10|354.06|351.26|354.06|351.26|354.24|351.44|354.06|351.26|0
1644552380000|2022-02-11 04:06:20|354.15|351.35|354.06|351.26|354.15|351.35|354.06|351.26|0
1644552390000|2022-02-11 04:06:30|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1644552400000|2022-02-11 04:06:40|354.6|351.8|354.42|351.62|354.6|351.8|354.42|351.62|0
1644552410000|2022-02-11 04:06:50|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1644552420000|2022-02-11 04:07:00|354.51|351.71|354.06|351.26|354.51|351.71|354.06|351.26|0
1644552430000|2022-02-11 04:07:10|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1644552440000|2022-02-11 04:07:20|354.24|351.44|354.24|351.44|354.33|351.53|354.24|351.44|0
1644552450000|2022-02-11 04:07:30|354.33|351.53|354.24|351.44|354.33|351.53|354.24|351.44|0
1644552460000|2022-02-11 04:07:40|354.33|351.53|354.24|351.44|354.33|351.53|354.24|351.44|0
1644552470000|2022-02-11 04:07:50|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1644552500000|2022-02-11 04:08:20|354.24|351.44|354.33|351.53|354.42|351.62|354.24|351.44|0
1644552510000|2022-02-11 04:08:30|354.24|351.44|354.24|351.44|354.24|351.44|354.24|351.44|0
1644552520000|2022-02-11 04:08:40|354.33|351.53|354.33|351.53|354.33|351.53|354.24|351.44|0
1644552540000|2022-02-11 04:09:00|354.42|351.62|354.6|351.8|354.6|351.8|354.42|351.62|0
1644552550000|2022-02-11 04:09:10|354.69|351.89|354.6|351.8|354.69|351.89|354.6|351.8|0
1644552560000|2022-02-11 04:09:20|354.42|351.62|354.42|351.62|354.42|351.62|354.42|351.62|0
1644552570000|2022-02-11 04:09:30|354.59|351.79|354.59|351.79|354.59|351.79|354.59|351.79|0
1644552580000|2022-02-11 04:09:40|354.42|351.62|354.59|351.79|354.59|351.79|354.42|351.62|0
1644552610000|2022-02-11 04:10:10|354.77|351.97|354.42|351.62|354.77|351.97|354.42|351.62|0
1644552630000|2022-02-11 04:10:30|354.59|351.79|354.59|351.79|354.59|351.79|354.59|351.79|0
1644552640000|2022-02-11 04:10:40|354.95|352.15|355.31|352.51|355.31|352.51|354.95|352.15|0
1644552650000|2022-02-11 04:10:50|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1644552660000|2022-02-11 04:11:00|355.05|352.25|354.77|351.97|355.05|352.25|354.77|351.97|0
1644552670000|2022-02-11 04:11:10|354.95|352.15|354.77|351.97|354.95|352.15|354.77|351.97|0
1644552680000|2022-02-11 04:11:20|354.95|352.15|355.13|352.33|355.13|352.33|354.95|352.15|0
1644552690000|2022-02-11 04:11:30|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1644552700000|2022-02-11 04:11:40|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1644552710000|2022-02-11 04:11:50|355.13|352.33|355.05|352.25|355.13|352.33|355.05|352.25|0
1644552720000|2022-02-11 04:12:00|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1644552730000|2022-02-11 04:12:10|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1644552750000|2022-02-11 04:12:30|355.13|352.33|355.23|352.43|355.31|352.51|355.13|352.33|0
1644552760000|2022-02-11 04:12:40|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1644552770000|2022-02-11 04:12:50|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1644552780000|2022-02-11 04:13:00|355.23|352.43|355.13|352.33|355.23|352.43|355.13|352.33|0
1644552790000|2022-02-11 04:13:10|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1644552800000|2022-02-11 04:13:20|354.95|352.15|355.13|352.33|355.13|352.33|354.95|352.15|0
1644552810000|2022-02-11 04:13:30|355.31|352.51|355.23|352.43|355.31|352.51|355.23|352.43|0
1644552820000|2022-02-11 04:13:40|355.05|352.25|355.05|352.25|355.13|352.33|354.95|352.15|0
1644552830000|2022-02-11 04:13:50|355.13|352.33|354.95|352.15|355.13|352.33|354.95|352.15|0
1644552840000|2022-02-11 04:14:00|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1644552850000|2022-02-11 04:14:10|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1644552860000|2022-02-11 04:14:20|354.59|351.79|354.69|351.89|354.69|351.89|354.59|351.79|0
1644552870000|2022-02-11 04:14:30|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1644552890000|2022-02-11 04:14:50|354.69|351.89|354.77|351.97|354.77|351.97|354.69|351.89|0
1644552900000|2022-02-11 04:15:00|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1644552910000|2022-02-11 04:15:10|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1644552920000|2022-02-11 04:15:20|355.31|352.51|355.4|352.6|355.4|352.6|355.31|352.51|0
1644552930000|2022-02-11 04:15:30|355.31|352.51|355.4|352.6|355.49|352.69|355.31|352.51|0
1644552940000|2022-02-11 04:15:40|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1644552950000|2022-02-11 04:15:50|355.13|352.33|355.31|352.51|355.31|352.51|355.13|352.33|0
1644552960000|2022-02-11 04:16:00|355.49|352.69|355.31|352.51|355.49|352.69|355.31|352.51|0
1644552980000|2022-02-11 04:16:20|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1644552990000|2022-02-11 04:16:30|355.31|352.51|355.31|352.51|355.49|352.69|355.31|352.51|0
1644553000000|2022-02-11 04:16:40|355.4|352.6|355.58|352.78|355.58|352.78|355.4|352.6|0
1644553010000|2022-02-11 04:16:50|355.49|352.69|355.58|352.78|355.58|352.78|355.49|352.69|0
1644553020000|2022-02-11 04:17:00|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1644553030000|2022-02-11 04:17:10|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1644553040000|2022-02-11 04:17:20|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1644553050000|2022-02-11 04:17:30|356.03|353.23|356.03|353.23|356.03|353.23|356.03|353.23|0
1644553070000|2022-02-11 04:17:50|355.85|353.05|355.67|352.87|355.85|353.05|355.67|352.87|0
1644553080000|2022-02-11 04:18:00|355.76|352.96|355.85|353.05|355.85|353.05|355.76|352.96|0
1644553090000|2022-02-11 04:18:10|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1644553100000|2022-02-11 04:18:20|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1644553110000|2022-02-11 04:18:30|355.58|352.78|355.49|352.69|355.58|352.78|355.49|352.69|0
1644553120000|2022-02-11 04:18:40|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1644553130000|2022-02-11 04:18:50|355.31|352.51|355.67|352.87|355.67|352.87|355.31|352.51|0
1644553140000|2022-02-11 04:19:00|355.76|352.96|355.67|352.87|355.76|352.96|355.67|352.87|0
1644553150000|2022-02-11 04:19:10|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1644553160000|2022-02-11 04:19:20|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1644553170000|2022-02-11 04:19:30|355.76|352.96|355.85|353.05|355.85|353.05|355.76|352.96|0
1644553180000|2022-02-11 04:19:40|355.67|352.87|355.76|352.96|355.76|352.96|355.67|352.87|0
1644553190000|2022-02-11 04:19:50|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1644553200000|2022-02-11 04:20:00|355.49|352.69|355.49|352.69|355.58|352.78|355.49|352.69|0
1644553230000|2022-02-11 04:20:30|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1644553240000|2022-02-11 04:20:40|355.76|352.96|355.67|352.87|355.76|352.96|355.67|352.87|0
1644553250000|2022-02-11 04:20:50|355.76|352.96|355.67|352.87|355.76|352.96|355.67|352.87|0
1644553260000|2022-02-11 04:21:00|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1644553270000|2022-02-11 04:21:10|355.49|352.69|356.03|353.23|356.03|353.23|355.49|352.69|0
1644553280000|2022-02-11 04:21:20|355.85|353.05|356.03|353.23|356.03|353.23|355.85|353.05|0
1644553290000|2022-02-11 04:21:30|355.85|353.05|355.49|352.69|355.85|353.05|355.49|352.69|0
1644553300000|2022-02-11 04:21:40|355.67|352.87|356.21|353.41|356.21|353.41|355.67|352.87|0
1644553310000|2022-02-11 04:21:50|356.03|353.23|356.03|353.23|356.03|353.23|356.03|353.23|0
1644553320000|2022-02-11 04:22:00|356.21|353.41|356.21|353.41|356.39|353.59|356.21|353.41|0
1644553330000|2022-02-11 04:22:10|356.03|353.23|355.85|353.05|356.03|353.23|355.85|353.05|0
1644553340000|2022-02-11 04:22:20|355.67|352.87|355.58|352.78|355.67|352.87|355.58|352.78|0
1644553350000|2022-02-11 04:22:30|355.49|352.69|355.49|352.69|355.67|352.87|355.49|352.69|0
1644553360000|2022-02-11 04:22:40|355.67|352.87|355.85|353.05|355.85|353.05|355.67|352.87|0
1644553370000|2022-02-11 04:22:50|355.94|353.14|356.03|353.23|356.03|353.23|355.94|353.14|0
1644553380000|2022-02-11 04:23:00|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1644553390000|2022-02-11 04:23:10|356.21|353.41|356.03|353.23|356.21|353.41|356.03|353.23|0
1644553400000|2022-02-11 04:23:20|355.85|353.05|355.94|353.14|355.94|353.14|355.85|353.05|0
1644553410000|2022-02-11 04:23:30|355.85|353.05|355.94|353.14|355.94|353.14|355.85|353.05|0
1644553420000|2022-02-11 04:23:40|356.21|353.41|356.03|353.23|356.21|353.41|356.03|353.23|0
1644553440000|2022-02-11 04:24:00|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1644553460000|2022-02-11 04:24:20|355.94|353.14|356.03|353.23|356.12|353.32|355.94|353.14|0
1644553480000|2022-02-11 04:24:40|355.94|353.14|356.03|353.23|356.03|353.23|355.94|353.14|0
1644553490000|2022-02-11 04:24:50|356.2|353.4|356.2|353.4|356.2|353.4|356.2|353.4|0
1644553500000|2022-02-11 04:25:00|356.12|353.32|356.2|353.4|356.2|353.4|356.12|353.32|0
1644553530000|2022-02-11 04:25:30|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1644553540000|2022-02-11 04:25:40|356.02|353.22|355.85|353.05|356.02|353.22|355.85|353.05|0
1644553550000|2022-02-11 04:25:50|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1644553560000|2022-02-11 04:26:00|356.2|353.4|356.02|353.22|356.2|353.4|356.02|353.22|0
1644553570000|2022-02-11 04:26:10|356.2|353.4|356.02|353.22|356.2|353.4|356.02|353.22|0
1644553580000|2022-02-11 04:26:20|355.84|353.04|355.94|353.14|355.94|353.14|355.84|353.04|0
1644553590000|2022-02-11 04:26:30|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1644553610000|2022-02-11 04:26:50|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1644553620000|2022-02-11 04:27:00|355.94|353.14|356.02|353.22|356.02|353.22|355.94|353.14|0
1644553640000|2022-02-11 04:27:20|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1644553680000|2022-02-11 04:28:00|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1644553710000|2022-02-11 04:28:30|355.76|352.96|356.38|353.58|356.38|353.58|355.76|352.96|0
1644553720000|2022-02-11 04:28:40|356.56|353.76|356.56|353.76|356.56|353.76|356.56|353.76|0
1644553730000|2022-02-11 04:28:50|356.38|353.58|356.38|353.58|356.38|353.58|356.38|353.58|0
1644553740000|2022-02-11 04:29:00|356.3|353.5|356.3|353.5|356.3|353.5|356.3|353.5|0
1644553750000|2022-02-11 04:29:10|356.2|353.4|356.38|353.58|356.38|353.58|356.2|353.4|0
1644553760000|2022-02-11 04:29:20|356.48|353.68|356.56|353.76|356.56|353.76|356.48|353.68|0
1644553770000|2022-02-11 04:29:30|356.38|353.58|356.2|353.4|356.38|353.58|356.2|353.4|0
1644553780000|2022-02-11 04:29:40|356.38|353.58|356.48|353.68|356.48|353.68|356.38|353.58|0
1644553790000|2022-02-11 04:29:50|356.38|353.58|356.56|353.76|356.56|353.76|356.38|353.58|0
1644553800000|2022-02-11 04:30:00|356.66|353.86|356.74|353.94|356.74|353.94|356.56|353.76|0
1644553820000|2022-02-11 04:30:20|356.66|353.86|356.74|353.94|356.74|353.94|356.56|353.76|0
1644553830000|2022-02-11 04:30:30|356.56|353.76|356.38|353.58|356.56|353.76|356.38|353.58|0
1644553840000|2022-02-11 04:30:40|356.2|353.4|356.2|353.4|356.2|353.4|356.2|353.4|0
1644553850000|2022-02-11 04:30:50|356.02|353.22|355.84|353.04|356.02|353.22|355.84|353.04|0
1644553860000|2022-02-11 04:31:00|355.66|352.86|355.48|352.68|355.66|352.86|355.48|352.68|0
1644553870000|2022-02-11 04:31:10|355.4|352.6|355.66|352.86|355.66|352.86|355.3|352.5|0
1644553880000|2022-02-11 04:31:20|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1644553900000|2022-02-11 04:31:40|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1644553910000|2022-02-11 04:31:50|356.56|353.76|358.72|355.92|359.09|356.29|356.56|353.76|0
1644553920000|2022-02-11 04:32:00|358.54|355.74|358.18|355.38|358.54|355.74|358.18|355.38|0
1644553930000|2022-02-11 04:32:10|357.64|354.84|358.17|355.37|358.17|355.37|357.28|354.48|0
1644553940000|2022-02-11 04:32:20|358.35|355.55|357.28|354.48|358.35|355.55|357.28|354.48|0
1644553950000|2022-02-11 04:32:30|357.46|354.66|359.07|356.27|359.07|356.27|357.46|354.66|0
1644553960000|2022-02-11 04:32:40|356.21|353.41|356.21|353.41|356.39|353.59|356.21|353.41|0
1644553970000|2022-02-11 04:32:50|356.31|353.51|356.58|353.78|356.58|353.78|356.31|353.51|0
1644553980000|2022-02-11 04:33:00|356.39|353.59|356.31|353.51|356.39|353.59|356.21|353.41|0
1644553990000|2022-02-11 04:33:10|358.53|355.73|358.35|355.55|358.53|355.73|358.35|355.55|0
1644554000000|2022-02-11 04:33:20|358.44|355.64|358.62|355.82|358.62|355.82|358.44|355.64|0
1644554010000|2022-02-11 04:33:30|358.53|355.73|358.17|355.37|358.53|355.73|358.17|355.37|0
1644554020000|2022-02-11 04:33:40|358.44|355.64|358.44|355.64|358.44|355.64|358.35|355.55|0
1644554030000|2022-02-11 04:33:50|358.26|355.46|358.89|356.09|358.89|356.09|358.26|355.46|0
1644554040000|2022-02-11 04:34:00|358.71|355.91|358.35|355.55|358.71|355.91|358.35|355.55|0
1644554050000|2022-02-11 04:34:10|358.17|355.37|358.17|355.37|358.26|355.46|358.17|355.37|0
1644554060000|2022-02-11 04:34:20|358.35|355.55|358.35|355.55|358.44|355.64|358.35|355.55|0
1644554070000|2022-02-11 04:34:30|358.44|355.64|358.35|355.55|358.44|355.64|358.35|355.55|0
1644554080000|2022-02-11 04:34:40|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1644554090000|2022-02-11 04:34:50|358.35|355.55|358.35|355.55|358.35|355.55|358.35|355.55|0
1644554100000|2022-02-11 04:35:00|358.44|355.64|358.35|355.55|358.53|355.73|358.35|355.55|0
1644554110000|2022-02-11 04:35:10|358.53|355.73|358.7|355.9|358.7|355.9|358.35|355.55|0
1644554120000|2022-02-11 04:35:20|358.8|356|359.06|356.26|359.06|356.26|358.8|356|0
1644554130000|2022-02-11 04:35:30|358.88|356.08|358.7|355.9|358.88|356.08|358.7|355.9|0
1644554140000|2022-02-11 04:35:40|358.8|356|358.62|355.82|358.8|356|358.52|355.72|0
1644554150000|2022-02-11 04:35:50|358.52|355.72|359.06|356.26|359.06|356.26|358.52|355.72|0
1644554160000|2022-02-11 04:36:00|358.98|356.18|359.06|356.26|359.06|356.26|358.88|356.08|0
1644554170000|2022-02-11 04:36:10|358.88|356.08|358.88|356.08|358.98|356.18|358.88|356.08|0
1644554190000|2022-02-11 04:36:30|358.98|356.18|358.98|356.18|358.98|356.18|358.88|356.08|0
1644554200000|2022-02-11 04:36:40|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1644554220000|2022-02-11 04:37:00|358.98|356.18|358.88|356.08|358.98|356.18|358.88|356.08|0
1644554230000|2022-02-11 04:37:10|358.98|356.18|358.88|356.08|358.98|356.18|358.88|356.08|0
1644554240000|2022-02-11 04:37:20|358.7|355.9|358.62|355.82|358.7|355.9|358.62|355.82|0
1644554250000|2022-02-11 04:37:30|358.52|355.72|358.34|355.54|358.52|355.72|358.34|355.54|0
1644554270000|2022-02-11 04:37:50|358.44|355.64|358.44|355.64|358.44|355.64|358.44|355.64|0
1644554280000|2022-02-11 04:38:00|358.34|355.54|358.16|355.36|358.34|355.54|358.16|355.36|0
1644554290000|2022-02-11 04:38:10|358.26|355.46|358.34|355.54|358.34|355.54|358.26|355.46|0
1644554300000|2022-02-11 04:38:20|358.44|355.64|358.44|355.64|358.44|355.64|358.44|355.64|0
1644554310000|2022-02-11 04:38:30|358.34|355.54|358.7|355.9|358.7|355.9|358.34|355.54|0
1644554320000|2022-02-11 04:38:40|359.06|356.26|359.06|356.26|359.06|356.26|358.88|356.08|0
1644554330000|2022-02-11 04:38:50|359.24|356.44|359.16|356.36|359.24|356.44|359.16|356.36|0
1644554340000|2022-02-11 04:39:00|359.06|356.26|359.6|356.8|359.6|356.8|359.06|356.26|0
1644554350000|2022-02-11 04:39:10|359.7|356.9|359.6|356.8|359.78|356.98|359.6|356.8|0
1644554360000|2022-02-11 04:39:20|359.78|356.98|360.14|357.34|360.14|357.34|359.78|356.98|0
1644554370000|2022-02-11 04:39:30|360.32|357.52|360.68|357.88|360.68|357.88|360.32|357.52|0
1644554380000|2022-02-11 04:39:40|360.5|357.7|360.32|357.52|360.5|357.7|360.14|357.34|0
1644554390000|2022-02-11 04:39:50|360.42|357.62|360.68|357.88|360.68|357.88|360.42|357.62|0
1644554400000|2022-02-11 04:40:00|360.78|357.98|360.14|357.34|360.78|357.98|360.14|357.34|0
1644554410000|2022-02-11 04:40:10|360.24|357.44|360.6|357.8|360.6|357.8|360.24|357.44|0
1644554420000|2022-02-11 04:40:20|360.5|357.7|360.68|357.88|360.68|357.88|360.5|357.7|0
1644554430000|2022-02-11 04:40:30|360.6|357.8|360.86|358.06|360.86|358.06|360.6|357.8|0
1644554440000|2022-02-11 04:40:40|361.41|358.61|361.23|358.43|361.41|358.61|361.23|358.43|0
1644554450000|2022-02-11 04:40:50|361.41|358.61|360.86|358.06|361.41|358.61|360.86|358.06|0
1644554470000|2022-02-11 04:41:10|360.68|357.88|361.59|358.79|361.59|358.79|360.68|357.88|0
1644554480000|2022-02-11 04:41:20|361.5|358.7|361.59|358.79|361.68|358.88|361.5|358.7|0
1644554490000|2022-02-11 04:41:30|361.95|359.15|362.85|360.05|362.85|360.05|361.77|358.97|0
1644554500000|2022-02-11 04:41:40|362.95|360.15|363.03|360.23|363.03|360.23|362.85|360.05|0
1644554510000|2022-02-11 04:41:50|362.49|359.69|362.67|359.87|362.67|359.87|362.49|359.69|0
1644554520000|2022-02-11 04:42:00|362.85|360.05|362.67|359.87|362.85|360.05|362.67|359.87|0
1644554530000|2022-02-11 04:42:10|362.58|359.78|362.58|359.78|362.67|359.87|362.49|359.69|0
1644554540000|2022-02-11 04:42:20|362.67|359.87|362.49|359.69|362.67|359.87|362.4|359.6|0
1644554550000|2022-02-11 04:42:30|362.67|359.87|363.03|360.23|363.13|360.33|362.67|359.87|0
1644554560000|2022-02-11 04:42:40|363.21|360.41|363.31|360.51|363.31|360.51|363.03|360.23|0
1644554570000|2022-02-11 04:42:50|363.4|360.6|363.21|360.41|363.4|360.6|363.21|360.41|0
1644554580000|2022-02-11 04:43:00|363.13|360.33|363.03|360.23|363.13|360.33|363.03|360.23|0
1644554590000|2022-02-11 04:43:10|363.21|360.41|363.58|360.78|363.76|360.96|363.21|360.41|0
1644554600000|2022-02-11 04:43:20|363.39|360.59|363.94|361.14|364.03|361.23|363.39|360.59|0
1644554610000|2022-02-11 04:43:30|364.21|361.41|364.12|361.32|364.3|361.5|364.12|361.32|0
1644554620000|2022-02-11 04:43:40|363.94|361.14|363.76|360.96|363.94|361.14|363.76|360.96|0
1644554630000|2022-02-11 04:43:50|364.12|361.32|363.94|361.14|364.12|361.32|363.94|361.14|0
1644554640000|2022-02-11 04:44:00|363.85|361.05|363.76|360.96|363.94|361.14|363.76|360.96|0
1644554650000|2022-02-11 04:44:10|363.85|361.05|363.76|360.96|363.94|361.14|363.76|360.96|0
1644554660000|2022-02-11 04:44:20|363.49|360.69|363.58|360.78|363.58|360.78|363.49|360.69|0
1644554670000|2022-02-11 04:44:30|363.49|360.69|363.39|360.59|363.58|360.78|363.39|360.59|0
1644554680000|2022-02-11 04:44:40|363.21|360.41|363.39|360.59|363.39|360.59|363.21|360.41|0
1644554690000|2022-02-11 04:44:50|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1644554700000|2022-02-11 04:45:00|363.39|360.59|362.67|359.87|363.39|360.59|362.67|359.87|0
1644554710000|2022-02-11 04:45:10|362.49|359.69|362.76|359.96|362.76|359.96|362.49|359.69|0
1644554720000|2022-02-11 04:45:20|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1644554730000|2022-02-11 04:45:30|363.03|360.23|362.85|360.05|363.03|360.23|362.85|360.05|0
1644554740000|2022-02-11 04:45:40|362.76|359.96|362.85|360.05|362.85|360.05|362.76|359.96|0
1644554750000|2022-02-11 04:45:50|363.03|360.23|363.21|360.41|363.39|360.59|363.03|360.23|0
1644554760000|2022-02-11 04:46:00|363.39|360.59|363.39|360.59|363.58|360.78|363.39|360.59|0
1644554770000|2022-02-11 04:46:10|363.49|360.69|363.57|360.77|363.57|360.77|363.49|360.69|0
1644554780000|2022-02-11 04:46:20|363.39|360.59|363.21|360.41|363.39|360.59|363.21|360.41|0
1644554790000|2022-02-11 04:46:30|363.31|360.51|363.03|360.23|363.31|360.51|363.03|360.23|0
1644554800000|2022-02-11 04:46:40|362.85|360.05|363.39|360.59|363.39|360.59|362.85|360.05|0
1644554810000|2022-02-11 04:46:50|363.49|360.69|363.39|360.59|363.49|360.69|363.39|360.59|0
1644554820000|2022-02-11 04:47:00|363.76|360.96|363.57|360.77|364.03|361.23|363.57|360.77|0
1644554830000|2022-02-11 04:47:10|363.49|360.69|363.57|360.77|363.57|360.77|363.49|360.69|0
1644554840000|2022-02-11 04:47:20|363.67|360.87|363.57|360.77|363.67|360.87|363.57|360.77|0
1644554850000|2022-02-11 04:47:30|363.76|360.96|363.94|361.14|363.94|361.14|363.76|360.96|0
1644554860000|2022-02-11 04:47:40|364.12|361.32|364.3|361.5|364.3|361.5|364.12|361.32|0
1644554870000|2022-02-11 04:47:50|364.21|361.41|364.48|361.68|364.48|361.68|364.12|361.32|0
1644554880000|2022-02-11 04:48:00|364.39|361.59|364.12|361.32|364.39|361.59|364.12|361.32|0
1644554890000|2022-02-11 04:48:10|363.94|361.14|364.12|361.32|364.3|361.5|363.94|361.14|0
1644554900000|2022-02-11 04:48:20|364.3|361.5|364.12|361.32|364.3|361.5|364.12|361.32|0
1644554910000|2022-02-11 04:48:30|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1644554920000|2022-02-11 04:48:40|364.03|361.23|364.12|361.32|364.12|361.32|364.03|361.23|0
1644554930000|2022-02-11 04:48:50|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1644554940000|2022-02-11 04:49:00|364.03|361.23|363.94|361.14|364.12|361.32|363.94|361.14|0
1644554950000|2022-02-11 04:49:10|363.75|360.95|363.75|360.95|363.94|361.14|363.75|360.95|0
1644554960000|2022-02-11 04:49:20|364.39|361.59|364.48|361.68|364.48|361.68|364.3|361.5|0
1644554970000|2022-02-11 04:49:30|364.3|361.5|364.39|361.59|364.48|361.68|364.3|361.5|0
1644554980000|2022-02-11 04:49:40|364.48|361.68|364.39|361.59|364.48|361.68|364.39|361.59|0
1644554990000|2022-02-11 04:49:50|364.12|361.32|364.12|361.32|364.12|361.32|363.94|361.14|0
1644555000000|2022-02-11 04:50:00|364.3|361.5|364.12|361.32|364.3|361.5|364.12|361.32|0
1644555010000|2022-02-11 04:50:10|364.3|361.5|364.66|361.86|364.66|361.86|364.3|361.5|0
1644555020000|2022-02-11 04:50:20|364.48|361.68|364.48|361.68|364.48|361.68|364.48|361.68|0
1644555030000|2022-02-11 04:50:30|364.3|361.5|364.12|361.32|364.3|361.5|364.12|361.32|0
1644555040000|2022-02-11 04:50:40|363.94|361.14|363.94|361.14|363.94|361.14|363.94|361.14|0
1644555050000|2022-02-11 04:50:50|364.12|361.32|363.57|360.77|364.12|361.32|363.57|360.77|0
1644555060000|2022-02-11 04:51:00|363.67|360.87|363.57|360.77|363.67|360.87|363.57|360.77|0
1644555070000|2022-02-11 04:51:10|363.67|360.87|363.75|360.95|363.75|360.95|363.67|360.87|0
1644555080000|2022-02-11 04:51:20|363.57|360.77|363.57|360.77|363.57|360.77|363.57|360.77|0
1644555090000|2022-02-11 04:51:30|363.67|360.87|363.57|360.77|363.67|360.87|363.57|360.77|0
1644555100000|2022-02-11 04:51:40|363.39|360.59|363.75|360.95|363.75|360.95|363.39|360.59|0
1644555110000|2022-02-11 04:51:50|363.94|361.14|364.12|361.32|364.12|361.32|363.94|361.14|0
1644555120000|2022-02-11 04:52:00|364.3|361.5|364.3|361.5|364.3|361.5|364.21|361.41|0
1644555130000|2022-02-11 04:52:10|364.12|361.32|364.21|361.41|364.3|361.5|364.12|361.32|0
1644555140000|2022-02-11 04:52:20|364.12|361.32|363.75|360.95|364.12|361.32|363.75|360.95|0
1644555150000|2022-02-11 04:52:30|363.67|360.87|363.57|360.77|363.67|360.87|363.57|360.77|0
1644555180000|2022-02-11 04:53:00|363.39|360.59|363.57|360.77|363.75|360.95|363.39|360.59|0
1644555200000|2022-02-11 04:53:20|363.39|360.59|363.57|360.77|363.57|360.77|363.39|360.59|0
1644555210000|2022-02-11 04:53:30|363.39|360.59|363.39|360.59|363.39|360.59|363.39|360.59|0
1644555220000|2022-02-11 04:53:40|363.57|360.77|363.67|360.87|363.67|360.87|363.57|360.77|0
1644555230000|2022-02-11 04:53:50|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1644555240000|2022-02-11 04:54:00|363.75|360.95|363.39|360.59|363.75|360.95|363.39|360.59|0
1644555250000|2022-02-11 04:54:10|363.21|360.41|363.03|360.23|363.21|360.41|363.03|360.23|0
1644555260000|2022-02-11 04:54:20|363.12|360.32|363.12|360.32|363.12|360.32|363.12|360.32|0
1644555270000|2022-02-11 04:54:30|362.85|360.05|362.67|359.87|362.85|360.05|362.67|359.87|0
1644555280000|2022-02-11 04:54:40|363.21|360.41|363.21|360.41|363.21|360.41|363.21|360.41|0
1644555290000|2022-02-11 04:54:50|363.3|360.5|363.21|360.41|363.3|360.5|363.21|360.41|0
1644555300000|2022-02-11 04:55:00|363.48|360.68|363.21|360.41|363.48|360.68|363.21|360.41|0
1644555310000|2022-02-11 04:55:10|363.39|360.59|363.3|360.5|363.39|360.59|363.3|360.5|0
1644555320000|2022-02-11 04:55:20|363.21|360.41|363.03|360.23|363.21|360.41|363.03|360.23|0
1644555330000|2022-02-11 04:55:30|362.67|359.87|362.85|360.05|362.85|360.05|362.67|359.87|0
1644555340000|2022-02-11 04:55:40|363.03|360.23|362.85|360.05|363.03|360.23|362.85|360.05|0
1644555350000|2022-02-11 04:55:50|363.03|360.23|362.85|360.05|363.03|360.23|362.85|360.05|0
1644555360000|2022-02-11 04:56:00|363.03|360.23|362.85|360.05|363.03|360.23|362.85|360.05|0
1644555370000|2022-02-11 04:56:10|362.94|360.14|362.85|360.05|362.94|360.14|362.85|360.05|0
1644555390000|2022-02-11 04:56:30|362.76|359.96|362.85|360.05|362.85|360.05|362.76|359.96|0
1644555400000|2022-02-11 04:56:40|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1644555410000|2022-02-11 04:56:50|362.4|359.6|362.3|359.5|362.48|359.68|362.3|359.5|0
1644555420000|2022-02-11 04:57:00|362.48|359.68|362.3|359.5|362.48|359.68|362.3|359.5|0
1644555430000|2022-02-11 04:57:10|362.22|359.42|362.12|359.32|362.22|359.42|362.12|359.32|0
1644555450000|2022-02-11 04:57:30|362.04|359.24|361.94|359.14|362.04|359.24|361.94|359.14|0
1644555460000|2022-02-11 04:57:40|362.12|359.32|362.3|359.5|362.3|359.5|362.12|359.32|0
1644555470000|2022-02-11 04:57:50|362.12|359.32|362.3|359.5|362.3|359.5|362.12|359.32|0
1644555490000|2022-02-11 04:58:10|362.12|359.32|362.66|359.86|362.66|359.86|362.12|359.32|0
1644555500000|2022-02-11 04:58:20|362.76|359.96|362.85|360.05|362.85|360.05|362.76|359.96|0
1644555510000|2022-02-11 04:58:30|363.03|360.23|362.94|360.14|363.03|360.23|362.85|360.05|0
1644555520000|2022-02-11 04:58:40|362.85|360.05|362.85|360.05|363.03|360.23|362.85|360.05|0
1644555530000|2022-02-11 04:58:50|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1644555540000|2022-02-11 04:59:00|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1644555550000|2022-02-11 04:59:10|362.58|359.78|362.66|359.86|362.66|359.86|362.58|359.78|0
1644555570000|2022-02-11 04:59:30|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1644555580000|2022-02-11 04:59:40|362.66|359.86|362.66|359.86|362.66|359.86|362.58|359.78|0
1644555590000|2022-02-11 04:59:50|362.48|359.68|362.66|359.86|362.66|359.86|362.48|359.68|0
1644555600000|2022-02-11 05:00:00|363.03|360.23|363.21|360.41|363.21|360.41|363.03|360.23|0
1644555610000|2022-02-11 05:00:10|363.03|360.23|363.12|360.32|363.21|360.41|363.03|360.23|0
1644555620000|2022-02-11 05:00:20|363.21|360.41|363.21|360.41|363.21|360.41|363.12|360.32|0
1644555630000|2022-02-11 05:00:30|363.03|360.23|363.21|360.41|363.21|360.41|363.03|360.23|0
1644555640000|2022-02-11 05:00:40|363.03|360.23|363.12|360.32|363.21|360.41|363.03|360.23|0
1644555650000|2022-02-11 05:00:50|363.21|360.41|363.48|360.68|363.48|360.68|363.21|360.41|0
1644555660000|2022-02-11 05:01:00|363.3|360.5|363.3|360.5|363.39|360.59|363.21|360.41|0
1644555670000|2022-02-11 05:01:10|363.21|360.41|363.03|360.23|363.21|360.41|362.94|360.14|0
1644555680000|2022-02-11 05:01:20|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1644555690000|2022-02-11 05:01:30|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1644555700000|2022-02-11 05:01:40|362.4|359.6|362.66|359.86|362.84|360.04|362.4|359.6|0
1644555710000|2022-02-11 05:01:50|362.84|360.04|362.84|360.04|362.94|360.14|362.84|360.04|0
1644555720000|2022-02-11 05:02:00|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1644555730000|2022-02-11 05:02:10|363.12|360.32|363.48|360.68|363.48|360.68|363.03|360.23|0
1644555740000|2022-02-11 05:02:20|363.21|360.41|363.21|360.41|363.3|360.5|363.21|360.41|0
1644555750000|2022-02-11 05:02:30|363.39|360.59|363.39|360.59|363.39|360.59|363.39|360.59|0
1644555760000|2022-02-11 05:02:40|363.48|360.68|363.12|360.32|363.48|360.68|363.12|360.32|0
1644555770000|2022-02-11 05:02:50|363.21|360.41|363.93|361.13|363.93|361.13|363.21|360.41|0
1644555780000|2022-02-11 05:03:00|363.84|361.04|363.57|360.77|363.84|361.04|363.57|360.77|0
1644555790000|2022-02-11 05:03:10|363.48|360.68|363.75|360.95|363.93|361.13|363.48|360.68|0
1644555800000|2022-02-11 05:03:20|363.93|361.13|364.11|361.31|364.11|361.31|363.93|361.13|0
1644555810000|2022-02-11 05:03:30|364.29|361.49|364.29|361.49|364.47|361.67|364.29|361.49|0
1644555820000|2022-02-11 05:03:40|364.47|361.67|364.84|362.04|364.84|362.04|364.47|361.67|0
1644555830000|2022-02-11 05:03:50|364.75|361.95|364.57|361.77|364.75|361.95|364.57|361.77|0
1644555840000|2022-02-11 05:04:00|364.47|361.67|364.75|361.95|364.75|361.95|364.47|361.67|0
1644555850000|2022-02-11 05:04:10|365.02|362.22|365.2|362.4|365.38|362.58|365.02|362.22|0
1644555860000|2022-02-11 05:04:20|365.02|362.22|365.2|362.4|365.2|362.4|365.02|362.22|0
1644555870000|2022-02-11 05:04:30|365.02|362.22|364.39|361.59|365.02|362.22|364.29|361.49|0
1644555880000|2022-02-11 05:04:40|364.29|361.49|364.02|361.22|364.39|361.59|364.02|361.22|0
1644555890000|2022-02-11 05:04:50|364.11|361.31|364.11|361.31|364.21|361.41|364.11|361.31|0
1644555900000|2022-02-11 05:05:00|363.93|361.13|363.75|360.95|363.93|361.13|363.75|360.95|0
1644555910000|2022-02-11 05:05:10|363.57|360.77|363.84|361.04|363.93|361.13|363.57|360.77|0
1644555920000|2022-02-11 05:05:20|363.75|360.95|363.75|360.95|363.84|361.04|363.75|360.95|0
1644555930000|2022-02-11 05:05:30|363.84|361.04|363.57|360.77|363.84|361.04|363.57|360.77|0
1644555940000|2022-02-11 05:05:40|363.66|360.86|363.39|360.59|363.66|360.86|363.39|360.59|0
1644555950000|2022-02-11 05:05:50|363.75|360.95|363.66|360.86|363.75|360.95|363.66|360.86|0
1644555960000|2022-02-11 05:06:00|363.75|360.95|363.84|361.04|363.84|361.04|363.57|360.77|0
1644555970000|2022-02-11 05:06:10|363.75|360.95|363.48|360.68|363.75|360.95|363.48|360.68|0
1644555980000|2022-02-11 05:06:20|363.39|360.59|363.48|360.68|363.48|360.68|363.3|360.5|0
1644555990000|2022-02-11 05:06:30|363.39|360.59|363.2|360.4|363.39|360.59|363.2|360.4|0
1644556000000|2022-02-11 05:06:40|363.02|360.22|363.02|360.22|363.2|360.4|363.02|360.22|0
1644556010000|2022-02-11 05:06:50|363.12|360.32|363.02|360.22|363.12|360.32|363.02|360.22|0
1644556020000|2022-02-11 05:07:00|363.2|360.4|363.2|360.4|363.2|360.4|363.12|360.32|0
1644556030000|2022-02-11 05:07:10|363.12|360.32|363.2|360.4|363.2|360.4|363.02|360.22|0
1644556040000|2022-02-11 05:07:20|363.39|360.59|363.2|360.4|363.39|360.59|363.2|360.4|0
1644556050000|2022-02-11 05:07:30|363.3|360.5|363.39|360.59|363.39|360.59|363.3|360.5|0
1644556060000|2022-02-11 05:07:40|363.02|360.22|363.12|360.32|363.12|360.32|363.02|360.22|0
1644556070000|2022-02-11 05:07:50|363.02|360.22|363.12|360.32|363.12|360.32|363.02|360.22|0
1644556080000|2022-02-11 05:08:00|363.02|360.22|362.48|359.68|363.02|360.22|362.48|359.68|0
1644556090000|2022-02-11 05:08:10|362.12|359.32|362.3|359.5|362.48|359.68|362.12|359.32|0
1644556100000|2022-02-11 05:08:20|362.12|359.32|362.12|359.32|362.12|359.32|362.12|359.32|0
1644556110000|2022-02-11 05:08:30|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1644556120000|2022-02-11 05:08:40|362.39|359.59|362.57|359.77|362.66|359.86|362.39|359.59|0
1644556130000|2022-02-11 05:08:50|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1644556140000|2022-02-11 05:09:00|362.75|359.95|362.48|359.68|362.75|359.95|362.48|359.68|0
1644556150000|2022-02-11 05:09:10|362.66|359.86|362.48|359.68|362.66|359.86|362.48|359.68|0
1644556160000|2022-02-11 05:09:20|362.57|359.77|362.57|359.77|362.57|359.77|362.57|359.77|0
1644556170000|2022-02-11 05:09:30|362.48|359.68|362.48|359.68|362.48|359.68|362.48|359.68|0
1644556190000|2022-02-11 05:09:50|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1644556200000|2022-02-11 05:10:00|362.39|359.59|362.3|359.5|362.39|359.59|362.3|359.5|0
1644556210000|2022-02-11 05:10:10|362.39|359.59|362.48|359.68|362.48|359.68|362.39|359.59|0
1644556220000|2022-02-11 05:10:20|362.3|359.5|362.3|359.5|362.3|359.5|362.21|359.41|0
1644556240000|2022-02-11 05:10:40|362.21|359.41|362.21|359.41|362.3|359.5|362.21|359.41|0
1644556250000|2022-02-11 05:10:50|361.94|359.14|361.94|359.14|361.94|359.14|361.94|359.14|0
1644556260000|2022-02-11 05:11:00|362.12|359.32|362.57|359.77|362.57|359.77|362.12|359.32|0
1644556270000|2022-02-11 05:11:10|362.39|359.59|362.57|359.77|362.57|359.77|362.39|359.59|0
1644556280000|2022-02-11 05:11:20|362.66|359.86|363.38|360.58|363.38|360.58|362.66|359.86|0
1644556290000|2022-02-11 05:11:30|363.3|360.5|363.12|360.32|363.3|360.5|363.12|360.32|0
1644556300000|2022-02-11 05:11:40|363.2|360.4|363.12|360.32|363.2|360.4|363.12|360.32|0
1644556310000|2022-02-11 05:11:50|362.93|360.13|362.93|360.13|363.02|360.22|362.93|360.13|0
1644556320000|2022-02-11 05:12:00|362.84|360.04|362.75|359.95|362.84|360.04|362.75|359.95|0
1644556330000|2022-02-11 05:12:10|362.84|360.04|363.2|360.4|363.2|360.4|362.84|360.04|0
1644556340000|2022-02-11 05:12:20|363.02|360.22|363.2|360.4|363.2|360.4|363.02|360.22|0
1644556350000|2022-02-11 05:12:30|363.02|360.22|363.2|360.4|363.2|360.4|363.02|360.22|0
1644556360000|2022-02-11 05:12:40|363.02|360.22|363.2|360.4|363.2|360.4|363.02|360.22|0
1644556370000|2022-02-11 05:12:50|363.02|360.22|363.12|360.32|363.12|360.32|363.02|360.22|0
1644556380000|2022-02-11 05:13:00|362.84|360.04|363.02|360.22|363.12|360.32|362.84|360.04|0
1644556390000|2022-02-11 05:13:10|363.2|360.4|363.48|360.68|363.48|360.68|363.2|360.4|0
1644556400000|2022-02-11 05:13:20|363.56|360.76|363.93|361.13|363.93|361.13|363.56|360.76|0
1644556410000|2022-02-11 05:13:30|363.75|360.95|363.75|360.95|363.93|361.13|363.75|360.95|0
1644556420000|2022-02-11 05:13:40|363.66|360.86|363.66|360.86|363.66|360.86|363.66|360.86|0
1644556430000|2022-02-11 05:13:50|363.48|360.68|363.75|360.95|363.75|360.95|363.48|360.68|0
1644556440000|2022-02-11 05:14:00|363.56|360.76|363.38|360.58|363.56|360.76|363.38|360.58|0
1644556450000|2022-02-11 05:14:10|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1644556460000|2022-02-11 05:14:20|363.38|360.58|363.3|360.5|363.38|360.58|363.2|360.4|0
1644556470000|2022-02-11 05:14:30|363.2|360.4|362.84|360.04|363.2|360.4|362.84|360.04|0
1644556480000|2022-02-11 05:14:40|362.93|360.13|362.84|360.04|362.93|360.13|362.84|360.04|0
1644556490000|2022-02-11 05:14:50|362.75|359.95|362.48|359.68|362.75|359.95|362.48|359.68|0
1644556500000|2022-02-11 05:15:00|362.66|359.86|362.84|360.04|362.84|360.04|362.66|359.86|0
1644556510000|2022-02-11 05:15:10|362.93|360.13|362.84|360.04|363.02|360.22|362.84|360.04|0
1644556520000|2022-02-11 05:15:20|362.66|359.86|362.66|359.86|362.75|359.95|362.66|359.86|0
1644556530000|2022-02-11 05:15:30|362.57|359.77|362.57|359.77|362.57|359.77|362.57|359.77|0
1644556540000|2022-02-11 05:15:40|362.66|359.86|363.02|360.22|363.02|360.22|362.66|359.86|0
1644556550000|2022-02-11 05:15:50|362.84|360.04|362.93|360.13|362.93|360.13|362.84|360.04|0
1644556560000|2022-02-11 05:16:00|363.11|360.31|363.02|360.22|363.2|360.4|363.02|360.22|0
1644556570000|2022-02-11 05:16:10|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1644556580000|2022-02-11 05:16:20|363.02|360.22|363.2|360.4|363.2|360.4|363.02|360.22|0
1644556590000|2022-02-11 05:16:30|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1644556600000|2022-02-11 05:16:40|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1644556610000|2022-02-11 05:16:50|363.11|360.31|363.02|360.22|363.11|360.31|363.02|360.22|0
1644556620000|2022-02-11 05:17:00|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1644556630000|2022-02-11 05:17:10|362.93|360.13|363.02|360.22|363.02|360.22|362.93|360.13|0
1644556640000|2022-02-11 05:17:20|363.11|360.31|363.2|360.4|363.2|360.4|363.02|360.22|0
1644556650000|2022-02-11 05:17:30|363.02|360.22|363.2|360.4|363.2|360.4|363.02|360.22|0
1644556660000|2022-02-11 05:17:40|363.29|360.49|363.02|360.22|363.29|360.49|363.02|360.22|0
1644556670000|2022-02-11 05:17:50|363.29|360.49|363.2|360.4|363.38|360.58|363.2|360.4|0
1644556680000|2022-02-11 05:18:00|363.56|360.76|363.92|361.12|363.92|361.12|363.56|360.76|0
1644556690000|2022-02-11 05:18:10|363.84|361.04|363.84|361.04|363.84|361.04|363.84|361.04|0
1644556700000|2022-02-11 05:18:20|363.74|360.94|363.02|360.22|363.74|360.94|363.02|360.22|0
1644556710000|2022-02-11 05:18:30|363.11|360.31|362.84|360.04|363.11|360.31|362.84|360.04|0
1644556720000|2022-02-11 05:18:40|363.02|360.22|363.11|360.31|363.38|360.58|363.02|360.22|0
1644556730000|2022-02-11 05:18:50|363.2|360.4|363.2|360.4|363.2|360.4|363.2|360.4|0
1644556740000|2022-02-11 05:19:00|363.38|360.58|363.2|360.4|363.38|360.58|363.2|360.4|0
1644556750000|2022-02-11 05:19:10|363.38|360.58|363.2|360.4|363.56|360.76|363.2|360.4|0
1644556760000|2022-02-11 05:19:20|363.29|360.49|363.56|360.76|363.56|360.76|363.29|360.49|0
1644556770000|2022-02-11 05:19:30|363.66|360.86|363.84|361.04|363.84|361.04|363.66|360.86|0
1644556780000|2022-02-11 05:19:40|363.92|361.12|363.74|360.94|363.92|361.12|363.74|360.94|0
1644556790000|2022-02-11 05:19:50|363.66|360.86|363.47|360.67|363.66|360.86|363.47|360.67|0
1644556800000|2022-02-11 05:20:00|363.66|360.86|363.92|361.12|364.29|361.49|363.66|360.86|0
1644556810000|2022-02-11 05:20:10|364.11|361.31|364.11|361.31|364.11|361.31|364.11|361.31|0
1644556820000|2022-02-11 05:20:20|364.47|361.67|364.11|361.31|364.47|361.67|364.11|361.31|0
1644556830000|2022-02-11 05:20:30|364.1|361.3|363.92|361.12|364.1|361.3|363.92|361.12|0
1644556840000|2022-02-11 05:20:40|363.84|361.04|363.74|360.94|363.84|361.04|363.74|360.94|0
1644556850000|2022-02-11 05:20:50|363.66|360.86|364.1|361.3|364.1|361.3|363.66|360.86|0
1644556860000|2022-02-11 05:21:00|364.38|361.58|364.29|361.49|364.38|361.58|364.29|361.49|0
1644556870000|2022-02-11 05:21:10|364.38|361.58|364.65|361.85|364.65|361.85|364.38|361.58|0
1644556880000|2022-02-11 05:21:20|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1644556890000|2022-02-11 05:21:30|364.65|361.85|364.29|361.49|364.65|361.85|364.29|361.49|0
1644556900000|2022-02-11 05:21:40|364.1|361.3|364.1|361.3|364.2|361.4|364.1|361.3|0
1644556910000|2022-02-11 05:21:50|364.65|361.85|364.83|362.03|364.83|362.03|364.65|361.85|0
1644556920000|2022-02-11 05:22:00|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1644556930000|2022-02-11 05:22:10|364.83|362.03|364.83|362.03|364.83|362.03|364.83|362.03|0
1644556940000|2022-02-11 05:22:20|365.01|362.21|365.56|362.76|365.56|362.76|365.01|362.21|0
1644556950000|2022-02-11 05:22:30|365.74|362.94|365.47|362.67|365.74|362.94|365.47|362.67|0
1644556960000|2022-02-11 05:22:40|365.37|362.57|365.19|362.39|365.37|362.57|365.19|362.39|0
1644556980000|2022-02-11 05:23:00|365.37|362.57|365.47|362.67|365.47|362.67|365.37|362.57|0
1644556990000|2022-02-11 05:23:10|365.29|362.49|366.25|363.45|366.25|363.45|365.29|362.49|0
1644557000000|2022-02-11 05:23:20|366.43|363.63|366.43|363.63|366.43|363.63|366.43|363.63|0
1644557010000|2022-02-11 05:23:30|366.61|363.81|366.61|363.81|366.61|363.81|366.61|363.81|0
1644557020000|2022-02-11 05:23:40|366.43|363.63|366.43|363.63|366.52|363.72|366.43|363.63|0
1644557030000|2022-02-11 05:23:50|366.7|363.9|366.79|363.99|366.89|364.09|366.7|363.9|0
1644557040000|2022-02-11 05:24:00|366.97|364.17|367.07|364.27|367.15|364.35|366.97|364.17|0
1644557050000|2022-02-11 05:24:10|367.15|364.35|366.89|364.09|367.15|364.35|366.89|364.09|0
1644557060000|2022-02-11 05:24:20|366.79|363.99|366.61|363.81|366.79|363.99|366.43|363.63|0
1644557070000|2022-02-11 05:24:30|366.52|363.72|366.61|363.81|366.61|363.81|366.52|363.72|0
1644557080000|2022-02-11 05:24:40|366.79|363.99|366.79|363.99|366.79|363.99|366.79|363.99|0
1644557090000|2022-02-11 05:24:50|366.7|363.9|366.61|363.81|366.7|363.9|366.52|363.72|0
1644557100000|2022-02-11 05:25:00|366.52|363.72|366.43|363.63|366.52|363.72|366.43|363.63|0
1644557110000|2022-02-11 05:25:10|366.61|363.81|366.79|363.99|366.79|363.99|366.61|363.81|0
1644557120000|2022-02-11 05:25:20|366.97|364.17|366.97|364.17|366.97|364.17|366.97|364.17|0
1644557130000|2022-02-11 05:25:30|367.07|364.27|367.07|364.27|367.07|364.27|367.07|364.27|0
1644557140000|2022-02-11 05:25:40|366.97|364.17|366.7|363.9|367.07|364.27|366.61|363.81|0
1644557150000|2022-02-11 05:25:50|366.79|363.99|366.61|363.81|366.79|363.99|366.25|363.45|0
1644557170000|2022-02-11 05:26:10|366.43|363.63|366.79|363.99|366.79|363.99|366.43|363.63|0
1644557180000|2022-02-11 05:26:20|366.7|363.9|366.79|363.99|366.88|364.08|366.61|363.81|0
1644557190000|2022-02-11 05:26:30|366.61|363.81|366.7|363.9|366.7|363.9|366.61|363.81|0
1644557200000|2022-02-11 05:26:40|366.52|363.72|366.79|363.99|366.79|363.99|366.52|363.72|0
1644557210000|2022-02-11 05:26:50|366.97|364.17|367.07|364.27|367.07|364.27|366.97|364.17|0
1644557220000|2022-02-11 05:27:00|367.15|364.35|367.79|364.99|367.79|364.99|367.15|364.35|0
1644557230000|2022-02-11 05:27:10|367.7|364.9|367.61|364.81|367.7|364.9|367.61|364.81|0
1644557240000|2022-02-11 05:27:20|367.52|364.72|367.15|364.35|367.52|364.72|367.15|364.35|0
1644557250000|2022-02-11 05:27:30|367.33|364.53|367.33|364.53|367.43|364.63|367.33|364.53|0
1644557260000|2022-02-11 05:27:40|367.43|364.63|367.61|364.81|367.61|364.81|367.33|364.53|0
1644557270000|2022-02-11 05:27:50|367.52|364.72|367.7|364.9|367.7|364.9|367.52|364.72|0
1644557280000|2022-02-11 05:28:00|367.61|364.81|367.7|364.9|367.7|364.9|367.61|364.81|0
1644557290000|2022-02-11 05:28:10|367.52|364.72|367.7|364.9|367.7|364.9|367.52|364.72|0
1644557310000|2022-02-11 05:28:30|367.88|365.08|367.88|365.08|367.88|365.08|367.88|365.08|0
1644557320000|2022-02-11 05:28:40|367.97|365.17|367.88|365.08|367.97|365.17|367.88|365.08|0
1644557330000|2022-02-11 05:28:50|367.79|364.99|367.61|364.81|367.79|364.99|367.61|364.81|0
1644557340000|2022-02-11 05:29:00|367.52|364.72|367.52|364.72|367.52|364.72|367.52|364.72|0
1644557350000|2022-02-11 05:29:10|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1644557360000|2022-02-11 05:29:20|367.25|364.45|367.33|364.53|367.33|364.53|367.25|364.45|0
1644557380000|2022-02-11 05:29:40|367.7|364.9|367.88|365.08|367.88|365.08|367.7|364.9|0
1644557390000|2022-02-11 05:29:50|367.52|364.72|367.43|364.63|367.52|364.72|367.43|364.63|0
1644557400000|2022-02-11 05:30:00|367.52|364.72|367.88|365.08|367.88|365.08|367.43|364.63|0
1644557410000|2022-02-11 05:30:10|367.79|364.99|367.88|365.08|367.88|365.08|367.79|364.99|0
1644557420000|2022-02-11 05:30:20|367.61|364.81|367.7|364.9|367.7|364.9|367.61|364.81|0
1644557430000|2022-02-11 05:30:30|367.52|364.72|367.7|364.9|367.7|364.9|367.52|364.72|0
1644557440000|2022-02-11 05:30:40|367.79|364.99|367.7|364.9|367.79|364.99|367.7|364.9|0
1644557460000|2022-02-11 05:31:00|367.51|364.71|367.51|364.71|367.51|364.71|367.33|364.53|0
1644557470000|2022-02-11 05:31:10|367.33|364.53|367.25|364.45|367.33|364.53|367.25|364.45|0
1644557480000|2022-02-11 05:31:20|366.97|364.17|366.79|363.99|366.97|364.17|366.79|363.99|0
1644557490000|2022-02-11 05:31:30|366.97|364.17|367.15|364.35|367.15|364.35|366.97|364.17|0
1644557500000|2022-02-11 05:31:40|367.33|364.53|367.25|364.45|367.33|364.53|367.25|364.45|0
1644557510000|2022-02-11 05:31:50|367.33|364.53|367.15|364.35|367.33|364.53|367.15|364.35|0
1644557520000|2022-02-11 05:32:00|367.25|364.45|367.25|364.45|367.25|364.45|367.15|364.35|0
1644557530000|2022-02-11 05:32:10|367.33|364.53|367.15|364.35|367.33|364.53|367.15|364.35|0
1644557540000|2022-02-11 05:32:20|366.79|363.99|366.61|363.81|366.79|363.99|366.61|363.81|0
1644557550000|2022-02-11 05:32:30|366.52|363.72|366.61|363.81|366.61|363.81|366.52|363.72|0
1644557560000|2022-02-11 05:32:40|366.88|364.08|366.97|364.17|366.97|364.17|366.88|364.08|0
1644557570000|2022-02-11 05:32:50|366.88|364.08|366.97|364.17|366.97|364.17|366.88|364.08|0
1644557580000|2022-02-11 05:33:00|367.15|364.35|367.33|364.53|367.33|364.53|367.15|364.35|0
1644557590000|2022-02-11 05:33:10|367.43|364.63|367.06|364.26|367.51|364.71|367.06|364.26|0
1644557600000|2022-02-11 05:33:20|367.15|364.35|367.15|364.35|367.15|364.35|367.06|364.26|0
1644557610000|2022-02-11 05:33:30|367.25|364.45|367.15|364.35|367.25|364.45|367.15|364.35|0
1644557620000|2022-02-11 05:33:40|367.33|364.53|366.79|363.99|367.33|364.53|366.79|363.99|0
1644557630000|2022-02-11 05:33:50|366.88|364.08|366.88|364.08|366.88|364.08|366.88|364.08|0
1644557640000|2022-02-11 05:34:00|367.15|364.35|367.15|364.35|367.33|364.53|367.15|364.35|0
1644557650000|2022-02-11 05:34:10|367.33|364.53|367.51|364.71|367.51|364.71|367.33|364.53|0
1644557660000|2022-02-11 05:34:20|367.7|364.9|367.88|365.08|367.88|365.08|367.7|364.9|0
1644557670000|2022-02-11 05:34:30|367.79|364.99|367.7|364.9|367.79|364.99|367.7|364.9|0
1644557680000|2022-02-11 05:34:40|367.88|365.08|368.06|365.26|368.06|365.26|367.88|365.08|0
1644557690000|2022-02-11 05:34:50|368.42|365.62|369.15|366.35|369.33|366.53|368.42|365.62|0
1644557700000|2022-02-11 05:35:00|369.33|366.53|369.15|366.35|369.33|366.53|369.15|366.35|0
1644557710000|2022-02-11 05:35:10|368.97|366.17|369.51|366.71|369.51|366.71|368.97|366.17|0
1644557720000|2022-02-11 05:35:20|369.7|366.9|370.24|367.44|370.24|367.44|369.7|366.9|0
1644557730000|2022-02-11 05:35:30|370.97|368.17|370.97|368.17|370.97|368.17|370.79|367.99|0
1644557740000|2022-02-11 05:35:40|370.79|367.99|370.24|367.44|370.97|368.17|370.24|367.44|0
1644557750000|2022-02-11 05:35:50|370.16|367.36|370.24|367.44|370.24|367.44|370.16|367.36|0
1644557760000|2022-02-11 05:36:00|370.06|367.26|370.24|367.44|370.24|367.44|370.06|367.26|0
1644557770000|2022-02-11 05:36:10|370.06|367.26|369.79|366.99|370.06|367.26|369.79|366.99|0
1644557780000|2022-02-11 05:36:20|369.7|366.9|369.33|366.53|369.7|366.9|369.33|366.53|0
1644557790000|2022-02-11 05:36:30|369.43|366.63|369.15|366.35|369.43|366.63|369.15|366.35|0
1644557800000|2022-02-11 05:36:40|368.97|366.17|368.79|365.99|368.97|366.17|368.79|365.99|0
1644557810000|2022-02-11 05:36:50|368.97|366.17|368.97|366.17|368.97|366.17|368.79|365.99|0
1644557820000|2022-02-11 05:37:00|369.06|366.26|369.15|366.35|369.15|366.35|368.79|365.99|0
1644557830000|2022-02-11 05:37:10|368.97|366.17|368.97|366.17|368.97|366.17|368.97|366.17|0
1644557840000|2022-02-11 05:37:20|369.15|366.35|368.97|366.17|369.15|366.35|368.97|366.17|0
1644557860000|2022-02-11 05:37:40|368.78|365.98|368.78|365.98|368.78|365.98|368.78|365.98|0
1644557870000|2022-02-11 05:37:50|368.97|366.17|368.97|366.17|368.97|366.17|368.97|366.17|0
1644557880000|2022-02-11 05:38:00|369.15|366.35|369.15|366.35|369.15|366.35|369.15|366.35|0
1644557890000|2022-02-11 05:38:10|368.97|366.17|368.78|365.98|368.97|366.17|368.78|365.98|0
1644557900000|2022-02-11 05:38:20|368.88|366.08|368.97|366.17|368.97|366.17|368.88|366.08|0
1644557910000|2022-02-11 05:38:30|369.06|366.26|369.33|366.53|369.33|366.53|369.06|366.26|0
1644557920000|2022-02-11 05:38:40|370.06|367.26|369.69|366.89|370.06|367.26|369.69|366.89|0
1644557930000|2022-02-11 05:38:50|369.51|366.71|368.78|365.98|369.51|366.71|368.78|365.98|0
1644557950000|2022-02-11 05:39:10|368.6|365.8|368.6|365.8|368.7|365.9|368.6|365.8|0
1644557960000|2022-02-11 05:39:20|368.78|365.98|368.88|366.08|368.97|366.17|368.78|365.98|0
1644557970000|2022-02-11 05:39:30|368.97|366.17|368.78|365.98|368.97|366.17|368.6|365.8|0
1644557980000|2022-02-11 05:39:40|368.7|365.9|368.6|365.8|368.7|365.9|368.6|365.8|0
1644558000000|2022-02-11 05:40:00|368.51|365.71|368.42|365.62|368.51|365.71|368.42|365.62|0
1644558010000|2022-02-11 05:40:10|368.24|365.44|368.33|365.53|368.33|365.53|368.24|365.44|0
1644558020000|2022-02-11 05:40:20|368.24|365.44|368.24|365.44|368.24|365.44|368.24|365.44|0
1644558030000|2022-02-11 05:40:30|368.15|365.35|367.87|365.07|368.15|365.35|367.87|365.07|0
1644558040000|2022-02-11 05:40:40|367.69|364.89|367.69|364.89|367.69|364.89|367.69|364.89|0
1644558050000|2022-02-11 05:40:50|367.33|364.53|367.69|364.89|367.87|365.07|367.33|364.53|0
1644558060000|2022-02-11 05:41:00|367.51|364.71|367.51|364.71|367.51|364.71|367.51|364.71|0
1644558070000|2022-02-11 05:41:10|367.69|364.89|367.87|365.07|367.87|365.07|367.69|364.89|0
1644558080000|2022-02-11 05:41:20|367.69|364.89|367.61|364.81|367.69|364.89|367.61|364.81|0
1644558090000|2022-02-11 05:41:30|367.69|364.89|367.69|364.89|367.69|364.89|367.69|364.89|0
1644558100000|2022-02-11 05:41:40|367.87|365.07|368.24|365.44|368.24|365.44|367.87|365.07|0
1644558110000|2022-02-11 05:41:50|368.42|365.62|367.79|364.99|368.42|365.62|367.69|364.89|0
1644558120000|2022-02-11 05:42:00|368.06|365.26|368.33|365.53|368.33|365.53|368.06|365.26|0
1644558130000|2022-02-11 05:42:10|368.24|365.44|368.24|365.44|368.24|365.44|368.15|365.35|0
1644558140000|2022-02-11 05:42:20|368.42|365.62|368.96|366.16|368.96|366.16|368.42|365.62|0
1644558150000|2022-02-11 05:42:30|368.78|365.98|369.51|366.71|369.51|366.71|368.78|365.98|0
1644558160000|2022-02-11 05:42:40|369.69|366.89|369.51|366.71|369.69|366.89|369.51|366.71|0
1644558180000|2022-02-11 05:43:00|369.61|366.81|369.61|366.81|369.61|366.81|369.61|366.81|0
1644558190000|2022-02-11 05:43:10|369.51|366.71|369.42|366.62|369.51|366.71|369.42|366.62|0
1644558200000|2022-02-11 05:43:20|369.24|366.44|369.15|366.35|369.24|366.44|369.15|366.35|0
1644558210000|2022-02-11 05:43:30|369.51|366.71|369.51|366.71|369.69|366.89|369.51|366.71|0
1644558220000|2022-02-11 05:43:40|369.42|366.62|369.51|366.71|369.51|366.71|369.42|366.62|0
1644558230000|2022-02-11 05:43:50|369.42|366.62|369.51|366.71|369.51|366.71|369.42|366.62|0
1644558240000|2022-02-11 05:44:00|369.33|366.53|369.33|366.53|369.33|366.53|369.15|366.35|0
1644558250000|2022-02-11 05:44:10|369.24|366.44|369.15|366.35|369.24|366.44|369.15|366.35|0
1644558260000|2022-02-11 05:44:20|369.24|366.44|369.15|366.35|369.33|366.53|369.15|366.35|0
1644558270000|2022-02-11 05:44:30|369.06|366.26|369.06|366.26|369.06|366.26|369.06|366.26|0
1644558280000|2022-02-11 05:44:40|369.15|366.35|368.6|365.8|369.15|366.35|368.6|365.8|0
1644558290000|2022-02-11 05:44:50|368.78|365.98|368.88|366.08|368.88|366.08|368.78|365.98|0
1644558300000|2022-02-11 05:45:00|368.6|365.8|368.96|366.16|368.96|366.16|368.6|365.8|0
1644558310000|2022-02-11 05:45:10|368.88|366.08|368.96|366.16|368.96|366.16|368.88|366.08|0
1644558320000|2022-02-11 05:45:20|369.15|366.35|369.51|366.71|369.51|366.71|369.15|366.35|0
1644558330000|2022-02-11 05:45:30|369.33|366.53|369.24|366.44|369.33|366.53|369.24|366.44|0
1644558340000|2022-02-11 05:45:40|369.15|366.35|369.06|366.26|369.15|366.35|369.06|366.26|0
1644558350000|2022-02-11 05:45:50|369.15|366.35|369.15|366.35|369.15|366.35|369.06|366.26|0
1644558360000|2022-02-11 05:46:00|369.33|366.53|369.69|366.89|369.69|366.89|369.33|366.53|0
1644558370000|2022-02-11 05:46:10|369.87|367.07|370.06|367.26|370.06|367.26|369.87|367.07|0
1644558380000|2022-02-11 05:46:20|369.97|367.17|370.06|367.26|370.06|367.26|369.97|367.17|0
1644558390000|2022-02-11 05:46:30|369.97|367.17|369.97|367.17|369.97|367.17|369.97|367.17|0
1644558400000|2022-02-11 05:46:40|369.69|366.89|369.97|367.17|369.97|367.17|369.69|366.89|0
1644558410000|2022-02-11 05:46:50|369.87|367.07|369.87|367.07|369.97|367.17|369.87|367.07|0
1644558420000|2022-02-11 05:47:00|370.06|367.26|369.87|367.07|370.06|367.26|369.87|367.07|0
1644558430000|2022-02-11 05:47:10|369.97|367.17|369.97|367.17|370.06|367.26|369.87|367.07|0
1644558440000|2022-02-11 05:47:20|370.06|367.26|370.06|367.26|370.06|367.26|369.87|367.07|0
1644558450000|2022-02-11 05:47:30|370.24|367.44|370.24|367.44|370.24|367.44|370.24|367.44|0
1644558460000|2022-02-11 05:47:40|370.7|367.9|370.52|367.72|370.7|367.9|370.52|367.72|0
1644558470000|2022-02-11 05:47:50|370.42|367.62|370.6|367.8|370.6|367.8|370.42|367.62|0
1644558480000|2022-02-11 05:48:00|370.52|367.72|370.6|367.8|370.6|367.8|370.52|367.72|0
1644558490000|2022-02-11 05:48:10|370.7|367.9|370.97|368.17|370.97|368.17|370.6|367.8|0
1644558500000|2022-02-11 05:48:20|370.6|367.8|370.52|367.72|370.6|367.8|370.52|367.72|0
1644558510000|2022-02-11 05:48:30|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1644558520000|2022-02-11 05:48:40|370.52|367.72|370.51|367.71|370.6|367.8|370.51|367.71|0
1644558530000|2022-02-11 05:48:50|370.6|367.8|370.6|367.8|370.6|367.8|370.42|367.62|0
1644558540000|2022-02-11 05:49:00|370.51|367.71|370.6|367.8|370.6|367.8|370.51|367.71|0
1644558550000|2022-02-11 05:49:10|370.78|367.98|370.78|367.98|370.78|367.98|370.78|367.98|0
1644558560000|2022-02-11 05:49:20|370.97|368.17|370.97|368.17|370.97|368.17|370.97|368.17|0
1644558610000|2022-02-11 05:50:10|370.78|367.98|371.15|368.35|371.15|368.35|370.78|367.98|0
1644558620000|2022-02-11 05:50:20|370.78|367.98|370.88|368.08|370.88|368.08|370.78|367.98|0
1644558630000|2022-02-11 05:50:30|370.78|367.98|370.88|368.08|370.88|368.08|370.78|367.98|0
1644558640000|2022-02-11 05:50:40|370.78|367.98|370.97|368.17|370.97|368.17|370.78|367.98|0
1644558650000|2022-02-11 05:50:50|371.06|368.26|370.97|368.17|371.06|368.26|370.97|368.17|0
1644558660000|2022-02-11 05:51:00|371.15|368.35|371.15|368.35|371.15|368.35|371.15|368.35|0
1644558670000|2022-02-11 05:51:10|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1644558680000|2022-02-11 05:51:20|371.24|368.44|371.24|368.44|371.33|368.53|371.24|368.44|0
1644558690000|2022-02-11 05:51:30|371.33|368.53|371.51|368.71|371.51|368.71|371.33|368.53|0
1644558700000|2022-02-11 05:51:40|371.33|368.53|371.15|368.35|371.43|368.63|371.15|368.35|0
1644558710000|2022-02-11 05:51:50|371.24|368.44|370.97|368.17|371.24|368.44|370.97|368.17|0
1644558720000|2022-02-11 05:52:00|370.88|368.08|371.24|368.44|371.24|368.44|370.88|368.08|0
1644558730000|2022-02-11 05:52:10|371.33|368.53|371.24|368.44|371.33|368.53|371.24|368.44|0
1644558740000|2022-02-11 05:52:20|371.15|368.35|371.33|368.53|371.33|368.53|371.15|368.35|0
1644558750000|2022-02-11 05:52:30|371.24|368.44|371.33|368.53|371.33|368.53|371.15|368.35|0
1644558760000|2022-02-11 05:52:40|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1644558780000|2022-02-11 05:53:00|371.15|368.35|371.15|368.35|371.15|368.35|371.06|368.26|0
1644558790000|2022-02-11 05:53:10|370.78|367.98|370.97|368.17|370.97|368.17|370.78|367.98|0
1644558800000|2022-02-11 05:53:20|371.06|368.26|371.33|368.53|371.33|368.53|370.78|367.98|0
1644558810000|2022-02-11 05:53:30|371.24|368.44|371.43|368.63|371.43|368.63|371.24|368.44|0
1644558820000|2022-02-11 05:53:40|371.33|368.53|371.33|368.53|371.51|368.71|371.33|368.53|0
1644558830000|2022-02-11 05:53:50|371.51|368.71|371.51|368.71|371.51|368.71|371.33|368.53|0
1644558850000|2022-02-11 05:54:10|371.33|368.53|371.24|368.44|371.33|368.53|371.15|368.35|0
1644558860000|2022-02-11 05:54:20|371.43|368.63|371.33|368.53|371.43|368.63|371.33|368.53|0
1644558880000|2022-02-11 05:54:40|371.15|368.35|371.15|368.35|371.15|368.35|371.15|368.35|0
1644558890000|2022-02-11 05:54:50|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1644558900000|2022-02-11 05:55:00|371.51|368.71|371.33|368.53|371.51|368.71|371.33|368.53|0
1644558910000|2022-02-11 05:55:10|370.97|368.17|370.96|368.16|370.97|368.17|370.88|368.08|0
1644558920000|2022-02-11 05:55:20|370.88|368.08|370.78|367.98|370.88|368.08|370.78|367.98|0
1644558930000|2022-02-11 05:55:30|370.96|368.16|370.69|367.89|370.96|368.16|370.69|367.89|0
1644558940000|2022-02-11 05:55:40|370.6|367.8|370.51|367.71|370.6|367.8|370.51|367.71|0
1644558950000|2022-02-11 05:55:50|370.6|367.8|370.78|367.98|370.78|367.98|370.6|367.8|0
1644558960000|2022-02-11 05:56:00|370.6|367.8|370.88|368.08|370.88|368.08|370.6|367.8|0
1644558970000|2022-02-11 05:56:10|370.96|368.16|370.6|367.8|370.96|368.16|370.51|367.71|0
1644558980000|2022-02-11 05:56:20|370.51|367.71|370.23|367.43|370.51|367.71|370.23|367.43|0
1644558990000|2022-02-11 05:56:30|369.96|367.16|369.96|367.16|369.96|367.16|369.87|367.07|0
1644559000000|2022-02-11 05:56:40|370.05|367.25|370.23|367.43|370.23|367.43|370.05|367.25|0
1644559010000|2022-02-11 05:56:50|370.42|367.62|370.33|367.53|370.42|367.62|370.33|367.53|0
1644559020000|2022-02-11 05:57:00|370.42|367.62|370.42|367.62|370.42|367.62|370.42|367.62|0
1644559030000|2022-02-11 05:57:10|370.33|367.53|370.33|367.53|370.33|367.53|370.33|367.53|0
1644559040000|2022-02-11 05:57:20|370.42|367.62|370.15|367.35|370.42|367.62|370.05|367.25|0
1644559050000|2022-02-11 05:57:30|370.23|367.43|369.87|367.07|370.23|367.43|369.87|367.07|0
1644559060000|2022-02-11 05:57:40|369.69|366.89|369.69|366.89|369.78|366.98|369.69|366.89|0
1644559070000|2022-02-11 05:57:50|369.87|367.07|369.78|366.98|369.87|367.07|369.78|366.98|0
1644559080000|2022-02-11 05:58:00|369.69|366.89|369.78|366.98|369.78|366.98|369.69|366.89|0
1644559090000|2022-02-11 05:58:10|369.96|367.16|369.87|367.07|370.05|367.25|369.87|367.07|0
1644559100000|2022-02-11 05:58:20|369.96|367.16|369.42|366.62|369.96|367.16|369.32|366.52|0
1644559110000|2022-02-11 05:58:30|369.5|366.7|369.32|366.52|369.5|366.7|369.14|366.34|0
1644559120000|2022-02-11 05:58:40|369.14|366.34|369.14|366.34|369.14|366.34|368.96|366.16|0
1644559130000|2022-02-11 05:58:50|368.96|366.16|368.59|365.79|368.96|366.16|368.59|365.79|0
1644559140000|2022-02-11 05:59:00|368.87|366.07|368.87|366.07|368.96|366.16|368.87|366.07|0
1644559150000|2022-02-11 05:59:10|369.32|366.52|368.96|366.16|369.32|366.52|368.96|366.16|0
1644559160000|2022-02-11 05:59:20|369.32|366.52|368.96|366.16|369.32|366.52|368.96|366.16|0
1644559170000|2022-02-11 05:59:30|369.14|366.34|368.96|366.16|369.14|366.34|368.96|366.16|0
1644559180000|2022-02-11 05:59:40|368.78|365.98|368.41|365.61|368.78|365.98|368.41|365.61|0
1644559190000|2022-02-11 05:59:50|368.59|365.79|368.69|365.89|368.78|365.98|368.59|365.79|0
1644559200000|2022-02-11 06:00:00|368.78|365.98|369.05|366.25|369.05|366.25|368.78|365.98|0
1644559210000|2022-02-11 06:00:10|369.14|366.34|368.78|365.98|369.14|366.34|368.69|365.89|0
1644559220000|2022-02-11 06:00:20|368.69|365.89|368.78|365.98|368.78|365.98|368.69|365.89|0
1644559230000|2022-02-11 06:00:30|368.96|366.16|368.78|365.98|368.96|366.16|368.59|365.79|0
1644559240000|2022-02-11 06:00:40|368.87|366.07|368.78|365.98|368.87|366.07|368.69|365.89|0
1644559250000|2022-02-11 06:00:50|368.59|365.79|368.59|365.79|368.59|365.79|368.59|365.79|0
1644559260000|2022-02-11 06:01:00|368.87|366.07|368.87|366.07|368.96|366.16|368.87|366.07|0
1644559270000|2022-02-11 06:01:10|368.96|366.16|368.96|366.16|369.05|366.25|368.87|366.07|0
1644559280000|2022-02-11 06:01:20|369.05|366.25|369.32|366.52|369.32|366.52|369.05|366.25|0
1644559290000|2022-02-11 06:01:30|369.23|366.43|369.5|366.7|369.5|366.7|369.23|366.43|0
1644559300000|2022-02-11 06:01:40|369.69|366.89|369.87|367.07|369.87|367.07|369.69|366.89|0
1644559310000|2022-02-11 06:01:50|370.05|367.25|369.87|367.07|370.05|367.25|369.87|367.07|0
1644559320000|2022-02-11 06:02:00|369.69|366.89|369.87|367.07|369.87|367.07|369.69|366.89|0
1644559340000|2022-02-11 06:02:20|370.23|367.43|370.05|367.25|370.23|367.43|369.96|367.16|0
1644559350000|2022-02-11 06:02:30|369.96|367.16|369.87|367.07|369.96|367.16|369.78|366.98|0
1644559360000|2022-02-11 06:02:40|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1644559370000|2022-02-11 06:02:50|369.87|367.07|369.87|367.07|369.87|367.07|369.87|367.07|0
1644559380000|2022-02-11 06:03:00|370.05|367.25|369.87|367.07|370.05|367.25|369.69|366.89|0
1644559390000|2022-02-11 06:03:10|369.69|366.89|369.5|366.7|369.87|367.07|369.5|366.7|0
1644559400000|2022-02-11 06:03:20|369.32|366.52|369.32|366.52|369.32|366.52|369.32|366.52|0
1644559410000|2022-02-11 06:03:30|369.14|366.34|369.05|366.25|369.14|366.34|369.05|366.25|0
1644559420000|2022-02-11 06:03:40|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1644559430000|2022-02-11 06:03:50|368.87|366.07|369.14|366.34|369.14|366.34|368.87|366.07|0
1644559440000|2022-02-11 06:04:00|369.05|366.25|368.87|366.07|369.05|366.25|368.77|365.97|0
1644559450000|2022-02-11 06:04:10|368.77|365.97|368.77|365.97|368.77|365.97|368.77|365.97|0
1644559460000|2022-02-11 06:04:20|368.96|366.16|368.77|365.97|368.96|366.16|368.77|365.97|0
1644559470000|2022-02-11 06:04:30|368.87|366.07|368.59|365.79|368.87|366.07|368.59|365.79|0
1644559480000|2022-02-11 06:04:40|368.5|365.7|368.59|365.79|368.77|365.97|368.5|365.7|0
1644559490000|2022-02-11 06:04:50|368.41|365.61|368.5|365.7|368.5|365.7|368.41|365.61|0
1644559500000|2022-02-11 06:05:00|368.41|365.61|368.96|366.16|368.96|366.16|368.41|365.61|0
1644559510000|2022-02-11 06:05:10|368.59|365.79|368.77|365.97|368.77|365.97|368.59|365.79|0
1644559520000|2022-02-11 06:05:20|368.87|366.07|368.96|366.16|368.96|366.16|368.77|365.97|0
1644559530000|2022-02-11 06:05:30|368.69|365.89|368.96|366.16|368.96|366.16|368.69|365.89|0
1644559540000|2022-02-11 06:05:40|368.77|365.97|368.77|365.97|368.77|365.97|368.77|365.97|0
1644559550000|2022-02-11 06:05:50|368.96|366.16|368.96|366.16|368.96|366.16|368.96|366.16|0
1644559560000|2022-02-11 06:06:00|369.14|366.34|369.14|366.34|369.14|366.34|369.14|366.34|0
1644559570000|2022-02-11 06:06:10|369.23|366.43|368.96|366.16|369.32|366.52|368.96|366.16|0
1644559580000|2022-02-11 06:06:20|369.14|366.34|369.32|366.52|369.32|366.52|369.14|366.34|0
1644559590000|2022-02-11 06:06:30|369.23|366.43|369.32|366.52|369.32|366.52|369.23|366.43|0
1644559600000|2022-02-11 06:06:40|369.23|366.43|369.23|366.43|369.23|366.43|369.14|366.34|0
1644559610000|2022-02-11 06:06:50|369.14|366.34|369.32|366.52|369.32|366.52|369.14|366.34|0
1644559620000|2022-02-11 06:07:00|368.96|366.16|368.87|366.07|368.96|366.16|368.77|365.97|0
1644559630000|2022-02-11 06:07:10|368.77|365.97|368.59|365.79|368.77|365.97|368.59|365.79|0
1644559640000|2022-02-11 06:07:20|368.77|365.97|368.77|365.97|368.87|366.07|368.77|365.97|0
1644559650000|2022-02-11 06:07:30|368.87|366.07|368.87|366.07|368.87|366.07|368.77|365.97|0
1644559660000|2022-02-11 06:07:40|368.77|365.97|368.77|365.97|368.77|365.97|368.69|365.89|0
1644559670000|2022-02-11 06:07:50|368.59|365.79|368.5|365.7|368.59|365.79|368.5|365.7|0
1644559680000|2022-02-11 06:08:00|367.86|365.06|367.96|365.16|367.96|365.16|367.86|365.06|0
1644559690000|2022-02-11 06:08:10|367.68|364.88|367.86|365.06|367.86|365.06|367.68|364.88|0
1644559700000|2022-02-11 06:08:20|367.59|364.79|367.59|364.79|367.59|364.79|367.5|364.7|0
1644559710000|2022-02-11 06:08:30|367.68|364.88|367.68|364.88|367.68|364.88|367.68|364.88|0
1644559720000|2022-02-11 06:08:40|367.78|364.98|368.14|365.34|368.14|365.34|367.78|364.98|0
1644559730000|2022-02-11 06:08:50|368.04|365.24|367.86|365.06|368.04|365.24|367.86|365.06|0
1644559740000|2022-02-11 06:09:00|367.96|365.16|367.68|364.88|368.04|365.24|367.68|364.88|0
1644559750000|2022-02-11 06:09:10|367.32|364.52|366.77|363.97|367.41|364.61|366.77|363.97|0
1644559760000|2022-02-11 06:09:20|366.69|363.89|366.59|363.79|366.69|363.89|366.59|363.79|0
1644559770000|2022-02-11 06:09:30|366.77|363.97|366.69|363.89|366.77|363.97|366.69|363.89|0
1644559780000|2022-02-11 06:09:40|366.59|363.79|366.59|363.79|366.69|363.89|366.59|363.79|0
1644559790000|2022-02-11 06:09:50|366.23|363.43|366.05|363.25|366.23|363.43|366.05|363.25|0
1644559800000|2022-02-11 06:10:00|366.41|363.61|366.41|363.61|366.59|363.79|366.41|363.61|0
1644559810000|2022-02-11 06:10:10|366.23|363.43|366.41|363.61|366.41|363.61|366.23|363.43|0
1644559820000|2022-02-11 06:10:20|366.5|363.7|366.32|363.52|366.5|363.7|366.32|363.52|0
1644559830000|2022-02-11 06:10:30|366.69|363.89|367.05|364.25|367.05|364.25|366.69|363.89|0
1644559840000|2022-02-11 06:10:40|366.95|364.15|366.95|364.15|366.95|364.15|366.87|364.07|0
1644559850000|2022-02-11 06:10:50|366.87|364.07|366.77|363.97|366.87|364.07|366.59|363.79|0
1644559860000|2022-02-11 06:11:00|366.69|363.89|366.41|363.61|366.69|363.89|366.41|363.61|0
1644559870000|2022-02-11 06:11:10|366.5|363.7|366.5|363.7|366.59|363.79|366.5|363.7|0
1644559880000|2022-02-11 06:11:20|366.41|363.61|366.14|363.34|366.41|363.61|366.14|363.34|0
1644559890000|2022-02-11 06:11:30|366.05|363.25|366.23|363.43|366.23|363.43|366.05|363.25|0
1644559900000|2022-02-11 06:11:40|366.05|363.25|366.05|363.25|366.05|363.25|365.87|363.07|0
1644559920000|2022-02-11 06:12:00|365.87|363.07|365.78|362.98|365.87|363.07|365.68|362.88|0
1644559930000|2022-02-11 06:12:10|365.96|363.16|365.68|362.88|365.96|363.16|365.68|362.88|0
1644559940000|2022-02-11 06:12:20|365.6|362.8|365.5|362.7|365.6|362.8|365.5|362.7|0
1644559950000|2022-02-11 06:12:30|365.68|362.88|365.87|363.07|365.87|363.07|365.68|362.88|0
1644559960000|2022-02-11 06:12:40|365.78|362.98|365.96|363.16|365.96|363.16|365.78|362.98|0
1644559970000|2022-02-11 06:12:50|365.68|362.88|365.5|362.7|365.68|362.88|365.5|362.7|0
1644559980000|2022-02-11 06:13:00|365.32|362.52|365.5|362.7|365.5|362.7|365.32|362.52|0
1644559990000|2022-02-11 06:13:10|365.68|362.88|365.86|363.06|366.05|363.25|365.68|362.88|0
1644560010000|2022-02-11 06:13:30|365.96|363.16|366.05|363.25|366.05|363.25|365.96|363.16|0
1644560020000|2022-02-11 06:13:40|365.96|363.16|366.05|363.25|366.05|363.25|365.86|363.06|0
1644560030000|2022-02-11 06:13:50|365.86|363.06|365.68|362.88|365.86|363.06|365.68|362.88|0
1644560050000|2022-02-11 06:14:10|365.78|362.98|365.86|363.06|365.86|363.06|365.68|362.88|0
1644560060000|2022-02-11 06:14:20|365.5|362.7|365.6|362.8|365.6|362.8|365.5|362.7|0
1644560070000|2022-02-11 06:14:30|365.86|363.06|366.05|363.25|366.05|363.25|365.86|363.06|0
1644560080000|2022-02-11 06:14:40|365.96|363.16|366.14|363.34|366.14|363.34|365.96|363.16|0
1644560090000|2022-02-11 06:14:50|366.23|363.43|366.41|363.61|366.59|363.79|366.23|363.43|0
1644560100000|2022-02-11 06:15:00|366.23|363.43|366.23|363.43|366.32|363.52|366.23|363.43|0
1644560110000|2022-02-11 06:15:10|365.96|363.16|366.5|363.7|366.5|363.7|365.96|363.16|0
1644560120000|2022-02-11 06:15:20|366.68|363.88|366.95|364.15|366.95|364.15|366.68|363.88|0
1644560130000|2022-02-11 06:15:30|367.05|364.25|366.87|364.07|367.05|364.25|366.77|363.97|0
1644560140000|2022-02-11 06:15:40|366.95|364.15|367.32|364.52|367.41|364.61|366.95|364.15|0
1644560150000|2022-02-11 06:15:50|367.5|364.7|367.86|365.06|367.86|365.06|367.5|364.7|0
1644560160000|2022-02-11 06:16:00|368.04|365.24|368.22|365.42|368.22|365.42|367.86|365.06|0
1644560170000|2022-02-11 06:16:10|367.95|365.15|368.22|365.42|368.22|365.42|367.95|365.15|0
1644560180000|2022-02-11 06:16:20|367.95|365.15|368.22|365.42|368.22|365.42|367.95|365.15|0
1644560190000|2022-02-11 06:16:30|368.57|365.77|368.66|365.86|368.84|366.04|368.48|365.68|0
1644560200000|2022-02-11 06:16:40|368.57|365.77|368.57|365.77|368.57|365.77|368.48|365.68|0
1644560210000|2022-02-11 06:16:50|368.84|366.04|369.02|366.22|369.2|366.4|368.84|366.04|0
1644560220000|2022-02-11 06:17:00|368.84|366.04|368.66|365.86|368.84|366.04|368.66|365.86|0
1644560230000|2022-02-11 06:17:10|368.84|366.04|368.84|366.04|368.93|366.13|368.84|366.04|0
1644560240000|2022-02-11 06:17:20|368.93|366.13|369.02|366.22|369.02|366.22|368.93|366.13|0
1644560250000|2022-02-11 06:17:30|369.2|366.4|369.02|366.22|369.2|366.4|369.02|366.22|0
1644560270000|2022-02-11 06:17:50|369.2|366.4|369.2|366.4|369.2|366.4|369.2|366.4|0
1644560280000|2022-02-11 06:18:00|369.12|366.32|369.02|366.22|369.12|366.32|368.93|366.13|0
1644560290000|2022-02-11 06:18:10|368.66|365.86|368.75|365.95|368.75|365.95|368.66|365.86|0
1644560300000|2022-02-11 06:18:20|368.84|366.04|368.84|366.04|368.84|366.04|368.84|366.04|0
1644560310000|2022-02-11 06:18:30|369.02|366.22|369.02|366.22|369.02|366.22|369.02|366.22|0
1644560320000|2022-02-11 06:18:40|369.12|366.32|369.12|366.32|369.12|366.32|369.12|366.32|0
1644560330000|2022-02-11 06:18:50|369.02|366.22|368.75|365.95|369.02|366.22|368.75|365.95|0
1644560340000|2022-02-11 06:19:00|368.66|365.86|368.48|365.68|368.84|366.04|368.48|365.68|0
1644560350000|2022-02-11 06:19:10|368.66|365.86|368.84|366.04|368.84|366.04|368.66|365.86|0
1644560360000|2022-02-11 06:19:20|368.57|365.77|368.48|365.68|368.57|365.77|368.48|365.68|0
1644560370000|2022-02-11 06:19:30|368.39|365.59|368.11|365.31|368.39|365.59|368.11|365.31|0
1644560380000|2022-02-11 06:19:40|368.21|365.41|367.84|365.04|368.21|365.41|367.84|365.04|0
1644560390000|2022-02-11 06:19:50|367.93|365.13|367.93|365.13|368.11|365.31|367.93|365.13|0
1644560400000|2022-02-11 06:20:00|367.57|364.77|367.57|364.77|367.57|364.77|367.57|364.77|0
1644560410000|2022-02-11 06:20:10|367.93|365.13|367.75|364.95|367.93|365.13|367.75|364.95|0
1644560420000|2022-02-11 06:20:20|367.84|365.04|367.93|365.13|368.11|365.31|367.84|365.04|0
1644560430000|2022-02-11 06:20:30|368.03|365.23|367.84|365.04|368.03|365.23|367.75|364.95|0
1644560440000|2022-02-11 06:20:40|367.93|365.13|368.29|365.49|368.29|365.49|367.93|365.13|0
1644560450000|2022-02-11 06:20:50|368.11|365.31|368.11|365.31|368.11|365.31|368.11|365.31|0
1644560460000|2022-02-11 06:21:00|368.48|365.68|368.29|365.49|368.48|365.68|368.29|365.49|0
1644560470000|2022-02-11 06:21:10|368.39|365.59|368.48|365.68|368.57|365.77|368.39|365.59|0
1644560480000|2022-02-11 06:21:20|368.39|365.59|368.29|365.49|368.39|365.59|368.29|365.49|0
1644560490000|2022-02-11 06:21:30|368.39|365.59|368.29|365.49|368.39|365.59|368.29|365.49|0
1644560500000|2022-02-11 06:21:40|368.39|365.59|368.29|365.49|368.39|365.59|368.29|365.49|0
1644560510000|2022-02-11 06:21:50|368.57|365.77|368.66|365.86|368.66|365.86|368.57|365.77|0
1644560520000|2022-02-11 06:22:00|368.84|366.04|368.84|366.04|368.84|366.04|368.66|365.86|0
1644560530000|2022-02-11 06:22:10|368.75|365.95|368.84|366.04|368.84|366.04|368.66|365.86|0
1644560540000|2022-02-11 06:22:20|368.47|365.67|368.39|365.59|368.47|365.67|368.29|365.49|0
1644560550000|2022-02-11 06:22:30|368.21|365.41|368.02|365.22|368.21|365.41|368.02|365.22|0
1644560560000|2022-02-11 06:22:40|368.21|365.41|368.21|365.41|368.21|365.41|368.21|365.41|0
1644560570000|2022-02-11 06:22:50|368.11|365.31|367.93|365.13|368.11|365.31|367.93|365.13|0
1644560580000|2022-02-11 06:23:00|368.11|365.31|368.11|365.31|368.11|365.31|368.11|365.31|0
1644560590000|2022-02-11 06:23:10|367.93|365.13|368.02|365.22|368.02|365.22|367.93|365.13|0
1644560600000|2022-02-11 06:23:20|367.93|365.13|367.75|364.95|368.02|365.22|367.75|364.95|0
1644560610000|2022-02-11 06:23:30|367.66|364.86|367.75|364.95|367.75|364.95|367.66|364.86|0
1644560620000|2022-02-11 06:23:40|367.57|364.77|367.66|364.86|367.66|364.86|367.57|364.77|0
1644560630000|2022-02-11 06:23:50|367.57|364.77|367.57|364.77|367.57|364.77|367.57|364.77|0
1644560640000|2022-02-11 06:24:00|367.66|364.86|367.66|364.86|367.66|364.86|367.66|364.86|0
1644560650000|2022-02-11 06:24:10|367.57|364.77|367.57|364.77|367.66|364.86|367.57|364.77|0
1644560660000|2022-02-11 06:24:20|367.66|364.86|367.93|365.13|367.93|365.13|367.66|364.86|0
1644560670000|2022-02-11 06:24:30|368.21|365.41|368.47|365.67|368.47|365.67|368.21|365.41|0
1644560680000|2022-02-11 06:24:40|368.57|365.77|368.47|365.67|368.66|365.86|368.47|365.67|0
1644560690000|2022-02-11 06:24:50|368.29|365.49|368.29|365.49|368.29|365.49|368.29|365.49|0
1644560710000|2022-02-11 06:25:10|368.39|365.59|368.39|365.59|368.39|365.59|368.29|365.49|0
1644560720000|2022-02-11 06:25:20|368.47|365.67|368.29|365.49|368.47|365.67|368.29|365.49|0
1644560730000|2022-02-11 06:25:30|368.11|365.31|368.11|365.31|368.11|365.31|368.11|365.31|0
1644560740000|2022-02-11 06:25:40|368.39|365.59|368.47|365.67|368.47|365.67|368.39|365.59|0
1644560750000|2022-02-11 06:25:50|368.39|365.59|368.11|365.31|368.39|365.59|368.11|365.31|0
1644560780000|2022-02-11 06:26:20|368.2|365.4|368.47|365.67|368.47|365.67|368.2|365.4|0
1644560790000|2022-02-11 06:26:30|368.65|365.85|368.93|366.13|368.93|366.13|368.65|365.85|0
1644560800000|2022-02-11 06:26:40|368.84|366.04|368.65|365.85|368.84|366.04|368.65|365.85|0
1644560810000|2022-02-11 06:26:50|368.75|365.95|368.65|365.85|368.75|365.95|368.65|365.85|0
1644560820000|2022-02-11 06:27:00|368.47|365.67|368.2|365.4|368.47|365.67|368.2|365.4|0
1644560830000|2022-02-11 06:27:10|368.29|365.49|368.11|365.31|368.29|365.49|368.11|365.31|0
1644560840000|2022-02-11 06:27:20|368.02|365.22|367.93|365.13|368.02|365.22|367.93|365.13|0
1644560850000|2022-02-11 06:27:30|368.02|365.22|368.29|365.49|368.29|365.49|368.02|365.22|0
1644560860000|2022-02-11 06:27:40|368.11|365.31|368.2|365.4|368.2|365.4|368.11|365.31|0
1644560870000|2022-02-11 06:27:50|368.29|365.49|368.2|365.4|368.29|365.49|368.2|365.4|0
1644560880000|2022-02-11 06:28:00|368.29|365.49|368.29|365.49|368.29|365.49|368.29|365.49|0
1644560890000|2022-02-11 06:28:10|368.11|365.31|368.11|365.31|368.11|365.31|368.11|365.31|0
1644560910000|2022-02-11 06:28:30|367.93|365.13|368.02|365.22|368.02|365.22|367.93|365.13|0
1644560920000|2022-02-11 06:28:40|367.93|365.13|367.93|365.13|368.02|365.22|367.93|365.13|0
1644560950000|2022-02-11 06:29:10|367.84|365.04|367.75|364.95|367.84|365.04|367.75|364.95|0
1644560960000|2022-02-11 06:29:20|367.56|364.76|366.84|364.04|367.56|364.76|366.84|364.04|0
1644560970000|2022-02-11 06:29:30|366.75|363.95|367.11|364.31|367.11|364.31|366.75|363.95|0
1644560980000|2022-02-11 06:29:40|367.2|364.4|367.02|364.22|367.2|364.4|366.84|364.04|0
1644560990000|2022-02-11 06:29:50|366.93|364.13|366.84|364.04|367.02|364.22|366.84|364.04|0
1644561000000|2022-02-11 06:30:00|367.02|364.22|367.2|364.4|367.2|364.4|367.02|364.22|0
1644561020000|2022-02-11 06:30:20|367.11|364.31|367.02|364.22|367.11|364.31|367.02|364.22|0
1644561030000|2022-02-11 06:30:30|366.93|364.13|367.02|364.22|367.02|364.22|366.84|364.04|0
1644561040000|2022-02-11 06:30:40|366.93|364.13|366.84|364.04|366.93|364.13|366.84|364.04|0
1644561050000|2022-02-11 06:30:50|366.66|363.86|366.75|363.95|366.75|363.95|366.66|363.86|0
1644561060000|2022-02-11 06:31:00|366.84|364.04|366.84|364.04|366.84|364.04|366.84|364.04|0
1644561070000|2022-02-11 06:31:10|367.38|364.58|367.2|364.4|367.38|364.58|367.2|364.4|0
1644561080000|2022-02-11 06:31:20|367.02|364.22|367.11|364.31|367.11|364.31|367.02|364.22|0
1644561090000|2022-02-11 06:31:30|367.02|364.22|367.02|364.22|367.02|364.22|367.02|364.22|0
1644561100000|2022-02-11 06:31:40|366.93|364.13|366.93|364.13|366.93|364.13|366.93|364.13|0
1644561110000|2022-02-11 06:31:50|366.84|364.04|366.66|363.86|366.84|364.04|366.66|363.86|0
1644561120000|2022-02-11 06:32:00|366.75|363.95|366.84|364.04|366.84|364.04|366.75|363.95|0
1644561130000|2022-02-11 06:32:10|367.02|364.22|367.02|364.22|367.02|364.22|367.02|364.22|0
1644561150000|2022-02-11 06:32:30|367.11|364.31|367.02|364.22|367.11|364.31|367.02|364.22|0
1644561160000|2022-02-11 06:32:40|367.66|364.86|367.29|364.49|367.66|364.86|367.2|364.4|0
1644561170000|2022-02-11 06:32:50|367.2|364.4|367.38|364.58|367.38|364.58|367.2|364.4|0
1644561180000|2022-02-11 06:33:00|367.56|364.76|367.2|364.4|367.56|364.76|367.2|364.4|0
1644561190000|2022-02-11 06:33:10|367.84|365.04|367.74|364.94|367.84|365.04|367.74|364.94|0
1644561200000|2022-02-11 06:33:20|367.93|365.13|367.93|365.13|367.93|365.13|367.93|365.13|0
1644561210000|2022-02-11 06:33:30|368.02|365.22|367.93|365.13|368.02|365.22|367.93|365.13|0
1644561220000|2022-02-11 06:33:40|367.74|364.94|367.93|365.13|367.93|365.13|367.74|364.94|0
1644561230000|2022-02-11 06:33:50|368.02|365.22|367.93|365.13|368.02|365.22|367.93|365.13|0
1644561240000|2022-02-11 06:34:00|368.02|365.22|367.93|365.13|368.02|365.22|367.93|365.13|0
1644561250000|2022-02-11 06:34:10|367.74|364.94|367.74|364.94|367.74|364.94|367.74|364.94|0
1644561260000|2022-02-11 06:34:20|367.84|365.04|367.93|365.13|367.93|365.13|367.84|365.04|0
1644561270000|2022-02-11 06:34:30|368.02|365.22|367.93|365.13|368.02|365.22|367.93|365.13|0
1644561280000|2022-02-11 06:34:40|368.02|365.22|368.29|365.49|368.29|365.49|368.02|365.22|0
1644561290000|2022-02-11 06:34:50|368.47|365.67|368.65|365.85|368.65|365.85|368.47|365.67|0
1644561300000|2022-02-11 06:35:00|368.75|365.95|368.65|365.85|368.75|365.95|368.65|365.85|0
1644561310000|2022-02-11 06:35:10|368.75|365.95|368.93|366.13|368.93|366.13|368.75|365.95|0
1644561320000|2022-02-11 06:35:20|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1644561330000|2022-02-11 06:35:30|369.2|366.4|369.38|366.58|369.38|366.58|369.2|366.4|0
1644561340000|2022-02-11 06:35:40|369.65|366.85|369.65|366.85|369.65|366.85|369.56|366.76|0
1644561350000|2022-02-11 06:35:50|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1644561360000|2022-02-11 06:36:00|369.84|367.04|369.84|367.04|369.92|367.12|369.84|367.04|0
1644561370000|2022-02-11 06:36:10|369.74|366.94|369.56|366.76|369.74|366.94|369.56|366.76|0
1644561380000|2022-02-11 06:36:20|369.29|366.49|369.38|366.58|369.38|366.58|369.2|366.4|0
1644561390000|2022-02-11 06:36:30|369.29|366.49|369.2|366.4|369.38|366.58|369.2|366.4|0
1644561400000|2022-02-11 06:36:40|369.29|366.49|369.29|366.49|369.29|366.49|369.29|366.49|0
1644561410000|2022-02-11 06:36:50|369.38|366.58|369.2|366.4|369.38|366.58|369.2|366.4|0
1644561430000|2022-02-11 06:37:10|369.01|366.21|368.93|366.13|369.11|366.31|368.93|366.13|0
1644561440000|2022-02-11 06:37:20|368.83|366.03|368.93|366.13|368.93|366.13|368.83|366.03|0
1644561450000|2022-02-11 06:37:30|368.83|366.03|368.93|366.13|368.93|366.13|368.83|366.03|0
1644561460000|2022-02-11 06:37:40|369.01|366.21|369.01|366.21|369.01|366.21|368.83|366.03|0
1644561470000|2022-02-11 06:37:50|368.65|365.85|368.47|365.67|368.65|365.85|368.29|365.49|0
1644561480000|2022-02-11 06:38:00|369.01|366.21|368.83|366.03|369.01|366.21|368.83|366.03|0
1644561490000|2022-02-11 06:38:10|369.11|366.31|369.01|366.21|369.11|366.31|368.83|366.03|0
1644561510000|2022-02-11 06:38:30|369.2|366.4|369.11|366.31|369.2|366.4|369.11|366.31|0
1644561520000|2022-02-11 06:38:40|369.2|366.4|369.01|366.21|369.2|366.4|369.01|366.21|0
1644561530000|2022-02-11 06:38:50|369.2|366.4|369.2|366.4|369.2|366.4|369.11|366.31|0
1644561550000|2022-02-11 06:39:10|369.47|366.67|369.47|366.67|369.47|366.67|369.47|366.67|0
1644561560000|2022-02-11 06:39:20|369.29|366.49|369.01|366.21|369.29|366.49|369.01|366.21|0
1644561570000|2022-02-11 06:39:30|369.11|366.31|369.01|366.21|369.38|366.58|369.01|366.21|0
1644561580000|2022-02-11 06:39:40|369.11|366.31|369.01|366.21|369.11|366.31|369.01|366.21|0
1644561590000|2022-02-11 06:39:50|368.93|366.13|368.93|366.13|369.01|366.21|368.93|366.13|0
1644561600000|2022-02-11 06:40:00|369.01|366.21|369.19|366.39|369.19|366.39|369.01|366.21|0
1644561610000|2022-02-11 06:40:10|369.65|366.85|370.65|367.85|370.65|367.85|369.65|366.85|0
1644561620000|2022-02-11 06:40:20|370.75|367.95|371.2|368.4|371.2|368.4|370.75|367.95|0
1644561630000|2022-02-11 06:40:30|371.38|368.58|371.2|368.4|371.38|368.58|371.2|368.4|0
1644561640000|2022-02-11 06:40:40|370.83|368.03|370.83|368.03|370.83|368.03|370.65|367.85|0
1644561650000|2022-02-11 06:40:50|370.65|367.85|370.83|368.03|370.83|368.03|370.65|367.85|0
1644561660000|2022-02-11 06:41:00|370.75|367.95|370.47|367.67|371.11|368.31|370.47|367.67|0
1644561670000|2022-02-11 06:41:10|370.83|368.03|370.93|368.13|370.93|368.13|370.83|368.03|0
1644561680000|2022-02-11 06:41:20|371.01|368.21|370.83|368.03|371.01|368.21|370.83|368.03|0
1644561690000|2022-02-11 06:41:30|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1644561700000|2022-02-11 06:41:40|370.29|367.49|369.92|367.12|370.29|367.49|369.92|367.12|0
1644561710000|2022-02-11 06:41:50|369.74|366.94|369.83|367.03|369.83|367.03|369.74|366.94|0
1644561720000|2022-02-11 06:42:00|369.74|366.94|369.19|366.39|369.74|366.94|369.19|366.39|0
1644561730000|2022-02-11 06:42:10|369.11|366.31|369.01|366.21|369.19|366.39|369.01|366.21|0
1644561740000|2022-02-11 06:42:20|368.92|366.12|369.11|366.31|369.11|366.31|368.92|366.12|0
1644561750000|2022-02-11 06:42:30|368.83|366.03|369.01|366.21|369.01|366.21|368.83|366.03|0
1644561760000|2022-02-11 06:42:40|368.92|366.12|368.83|366.03|368.92|366.12|368.65|365.85|0
1644561770000|2022-02-11 06:42:50|368.74|365.94|368.83|366.03|368.83|366.03|368.65|365.85|0
1644561780000|2022-02-11 06:43:00|368.92|366.12|368.65|365.85|369.01|366.21|368.65|365.85|0
1644561790000|2022-02-11 06:43:10|368.83|366.03|368.83|366.03|368.83|366.03|368.83|366.03|0
1644561800000|2022-02-11 06:43:20|368.65|365.85|368.47|365.67|368.65|365.85|368.47|365.67|0
1644561810000|2022-02-11 06:43:30|368.28|365.48|368.2|365.4|368.28|365.48|368.2|365.4|0
1644561820000|2022-02-11 06:43:40|368.28|365.48|368.38|365.58|368.38|365.58|368.1|365.3|0
1644561830000|2022-02-11 06:43:50|368.28|365.48|368.2|365.4|368.28|365.48|367.92|365.12|0
1644561840000|2022-02-11 06:44:00|367.92|365.12|367.83|365.03|367.92|365.12|367.83|365.03|0
1644561850000|2022-02-11 06:44:10|367.74|364.94|367.92|365.12|367.92|365.12|367.74|364.94|0
1644561860000|2022-02-11 06:44:20|367.83|365.03|367.83|365.03|367.83|365.03|367.65|364.85|0
1644561870000|2022-02-11 06:44:30|367.92|365.12|368.1|365.3|368.1|365.3|367.74|364.94|0
1644561880000|2022-02-11 06:44:40|367.92|365.12|367.74|364.94|367.92|365.12|367.74|364.94|0
1644561890000|2022-02-11 06:44:50|367.56|364.76|367.47|364.67|367.56|364.76|367.38|364.58|0
1644561900000|2022-02-11 06:45:00|367.56|364.76|366.93|364.13|367.56|364.76|366.93|364.13|0
1644561910000|2022-02-11 06:45:10|367.11|364.31|367.29|364.49|367.29|364.49|367.11|364.31|0
1644561920000|2022-02-11 06:45:20|367.2|364.4|367.29|364.49|367.29|364.49|367.2|364.4|0
1644561930000|2022-02-11 06:45:30|367.2|364.4|367.38|364.58|367.38|364.58|367.2|364.4|0
1644561940000|2022-02-11 06:45:40|367.29|364.49|367.2|364.4|367.29|364.49|367.2|364.4|0
1644561950000|2022-02-11 06:45:50|367.11|364.31|367.11|364.31|367.29|364.49|367.11|364.31|0
1644561960000|2022-02-11 06:46:00|367.01|364.21|367.2|364.4|367.2|364.4|367.01|364.21|0
1644561970000|2022-02-11 06:46:10|367.01|364.21|367.01|364.21|367.11|364.31|367.01|364.21|0
1644561980000|2022-02-11 06:46:20|366.93|364.13|367.01|364.21|367.01|364.21|366.93|364.13|0
1644562000000|2022-02-11 06:46:40|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1644562020000|2022-02-11 06:47:00|366.93|364.13|367.01|364.21|367.01|364.21|366.83|364.03|0
1644562030000|2022-02-11 06:47:10|367.19|364.39|367.56|364.76|367.56|364.76|367.01|364.21|0
1644562040000|2022-02-11 06:47:20|367.65|364.85|367.74|364.94|367.74|364.94|367.56|364.76|0
1644562050000|2022-02-11 06:47:30|367.56|364.76|367.01|364.21|367.56|364.76|367.01|364.21|0
1644562060000|2022-02-11 06:47:40|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1644562070000|2022-02-11 06:47:50|366.65|363.85|366.65|363.85|366.65|363.85|366.47|363.67|0
1644562080000|2022-02-11 06:48:00|366.47|363.67|366.47|363.67|366.47|363.67|366.47|363.67|0
1644562090000|2022-02-11 06:48:10|366.29|363.49|366.29|363.49|366.29|363.49|366.11|363.31|0
1644562100000|2022-02-11 06:48:20|366.56|363.76|366.47|363.67|366.65|363.85|366.47|363.67|0
1644562110000|2022-02-11 06:48:30|366.56|363.76|366.83|364.03|366.83|364.03|366.56|363.76|0
1644562120000|2022-02-11 06:48:40|366.74|363.94|366.65|363.85|366.74|363.94|366.65|363.85|0
1644562130000|2022-02-11 06:48:50|366.56|363.76|366.65|363.85|366.65|363.85|366.47|363.67|0
1644562140000|2022-02-11 06:49:00|366.47|363.67|366.56|363.76|366.56|363.76|366.47|363.67|0
1644562150000|2022-02-11 06:49:10|366.47|363.67|366.38|363.58|366.47|363.67|366.38|363.58|0
1644562160000|2022-02-11 06:49:20|366.47|363.67|366.83|364.03|366.83|364.03|366.47|363.67|0
1644562170000|2022-02-11 06:49:30|366.65|363.85|366.83|364.03|366.83|364.03|366.65|363.85|0
1644562180000|2022-02-11 06:49:40|366.65|363.85|366.65|363.85|366.83|364.03|366.65|363.85|0
1644562190000|2022-02-11 06:49:50|366.74|363.94|366.74|363.94|367.01|364.21|366.74|363.94|0
1644562200000|2022-02-11 06:50:00|366.83|364.03|366.74|363.94|366.83|364.03|366.65|363.85|0
1644562210000|2022-02-11 06:50:10|366.65|363.85|366.47|363.67|366.74|363.94|366.47|363.67|0
1644562220000|2022-02-11 06:50:20|366.65|363.85|366.83|364.03|366.83|364.03|366.65|363.85|0
1644562230000|2022-02-11 06:50:30|366.93|364.13|367.01|364.21|367.01|364.21|366.93|364.13|0
1644562240000|2022-02-11 06:50:40|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1644562250000|2022-02-11 06:50:50|366.92|364.12|366.65|363.85|366.92|364.12|366.65|363.85|0
1644562260000|2022-02-11 06:51:00|366.83|364.03|366.65|363.85|366.83|364.03|366.65|363.85|0
1644562270000|2022-02-11 06:51:10|366.47|363.67|366.29|363.49|366.47|363.67|366.29|363.49|0
1644562280000|2022-02-11 06:51:20|366.11|363.31|365.93|363.13|366.2|363.4|365.93|363.13|0
1644562290000|2022-02-11 06:51:30|366.11|363.31|365.93|363.13|366.11|363.31|365.93|363.13|0
1644562300000|2022-02-11 06:51:40|365.92|363.12|365.92|363.12|366.11|363.31|365.92|363.12|0
1644562310000|2022-02-11 06:51:50|365.56|362.76|365.66|362.86|365.66|362.86|365.56|362.76|0
1644562320000|2022-02-11 06:52:00|365.74|362.94|365.56|362.76|365.74|362.94|365.56|362.76|0
1644562330000|2022-02-11 06:52:10|365.38|362.58|365.38|362.58|365.38|362.58|365.38|362.58|0
1644562340000|2022-02-11 06:52:20|365.2|362.4|365.38|362.58|365.38|362.58|365.2|362.4|0
1644562360000|2022-02-11 06:52:40|365.56|362.76|365.56|362.76|365.56|362.76|365.56|362.76|0
1644562370000|2022-02-11 06:52:50|365.74|362.94|365.74|362.94|365.74|362.94|365.74|362.94|0
1644562390000|2022-02-11 06:53:10|365.66|362.86|365.74|362.94|365.74|362.94|365.66|362.86|0
1644562410000|2022-02-11 06:53:30|365.66|362.86|365.38|362.58|365.66|362.86|365.38|362.58|0
1644562420000|2022-02-11 06:53:40|365.29|362.49|365.38|362.58|365.38|362.58|365.29|362.49|0
1644562430000|2022-02-11 06:53:50|365.29|362.49|365.48|362.68|365.48|362.68|365.29|362.49|0
1644562440000|2022-02-11 06:54:00|365.56|362.76|365.56|362.76|365.56|362.76|365.38|362.58|0
1644562450000|2022-02-11 06:54:10|365.38|362.58|365.38|362.58|365.38|362.58|365.38|362.58|0
1644562460000|2022-02-11 06:54:20|365.2|362.4|365.11|362.31|365.2|362.4|364.84|362.04|0
1644562470000|2022-02-11 06:54:30|365.38|362.58|365.2|362.4|365.38|362.58|365.2|362.4|0
1644562480000|2022-02-11 06:54:40|365.11|362.31|365.02|362.22|365.2|362.4|365.02|362.22|0
1644562490000|2022-02-11 06:54:50|365.11|362.31|365.02|362.22|365.11|362.31|365.02|362.22|0
1644562500000|2022-02-11 06:55:00|364.84|362.04|364.84|362.04|364.84|362.04|364.66|361.86|0
1644562510000|2022-02-11 06:55:10|364.75|361.95|364.84|362.04|364.84|362.04|364.75|361.95|0
1644562520000|2022-02-11 06:55:20|364.75|361.95|364.66|361.86|364.75|361.95|364.66|361.86|0
1644562540000|2022-02-11 06:55:40|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1644562550000|2022-02-11 06:55:50|364.12|361.32|364.3|361.5|364.3|361.5|364.12|361.32|0
1644562560000|2022-02-11 06:56:00|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1644562570000|2022-02-11 06:56:10|364.03|361.23|364.3|361.5|364.3|361.5|364.03|361.23|0
1644562580000|2022-02-11 06:56:20|364.21|361.41|364.21|361.41|364.21|361.41|364.21|361.41|0
1644562590000|2022-02-11 06:56:30|364.12|361.32|363.94|361.14|364.12|361.32|363.94|361.14|0
1644562600000|2022-02-11 06:56:40|364.03|361.23|364.12|361.32|364.12|361.32|364.03|361.23|0
1644562620000|2022-02-11 06:57:00|364.03|361.23|364.12|361.32|364.12|361.32|363.94|361.14|0
1644562630000|2022-02-11 06:57:10|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1644562640000|2022-02-11 06:57:20|363.75|360.95|363.75|360.95|363.75|360.95|363.49|360.69|0
1644562650000|2022-02-11 06:57:30|363.67|360.87|363.39|360.59|363.93|361.13|363.39|360.59|0
1644562660000|2022-02-11 06:57:40|363.75|360.95|363.57|360.77|363.75|360.95|363.57|360.77|0
1644562670000|2022-02-11 06:57:50|363.75|360.95|363.57|360.77|363.75|360.95|363.57|360.77|0
1644562680000|2022-02-11 06:58:00|363.67|360.87|363.75|360.95|363.75|360.95|363.67|360.87|0
1644562690000|2022-02-11 06:58:10|363.39|360.59|363.21|360.41|363.49|360.69|363.21|360.41|0
1644562700000|2022-02-11 06:58:20|363.39|360.59|363.49|360.69|363.57|360.77|363.39|360.59|0
1644562710000|2022-02-11 06:58:30|363.57|360.77|363.57|360.77|363.57|360.77|363.39|360.59|0
1644562720000|2022-02-11 06:58:40|363.75|360.95|363.67|360.87|363.75|360.95|363.67|360.87|0
1644562730000|2022-02-11 06:58:50|363.75|360.95|363.75|360.95|363.75|360.95|363.75|360.95|0
1644562750000|2022-02-11 06:59:10|363.57|360.77|363.75|360.95|363.75|360.95|363.57|360.77|0
1644562790000|2022-02-11 06:59:50|363.67|360.87|363.57|360.77|363.67|360.87|363.57|360.77|0
1644562800000|2022-02-11 07:00:00|363.85|361.05|363.93|361.13|363.93|361.13|363.75|360.95|0
1644562810000|2022-02-11 07:00:10|363.85|361.05|363.67|360.87|363.85|361.05|363.67|360.87|0
1644562820000|2022-02-11 07:00:20|363.57|360.77|363.21|360.41|363.57|360.77|363.21|360.41|0
1644562830000|2022-02-11 07:00:30|363.13|360.33|363.13|360.33|363.13|360.33|363.13|360.33|0
1644562840000|2022-02-11 07:00:40|363.03|360.23|362.41|359.61|363.03|360.23|362.41|359.61|0
1644562850000|2022-02-11 07:00:50|362.13|359.33|361.77|358.97|362.13|359.33|361.77|358.97|0
1644562860000|2022-02-11 07:01:00|361.69|358.89|361.77|358.97|361.77|358.97|361.59|358.79|0
1644562870000|2022-02-11 07:01:10|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1644562880000|2022-02-11 07:01:20|361.41|358.61|361.86|359.06|361.86|359.06|361.41|358.61|0
1644562890000|2022-02-11 07:01:30|361.77|358.97|362.13|359.33|362.13|359.33|361.77|358.97|0
1644562900000|2022-02-11 07:01:40|361.77|358.97|361.59|358.79|361.77|358.97|361.59|358.79|0
1644562910000|2022-02-11 07:01:50|361.86|359.06|361.77|358.97|361.95|359.15|361.77|358.97|0
1644562920000|2022-02-11 07:02:00|361.59|358.79|361.59|358.79|361.59|358.79|361.41|358.61|0
1644562930000|2022-02-11 07:02:10|361.33|358.53|361.95|359.15|361.95|359.15|361.33|358.53|0
1644562940000|2022-02-11 07:02:20|361.77|358.97|361.86|359.06|361.86|359.06|361.77|358.97|0
1644562950000|2022-02-11 07:02:30|361.68|358.88|361.77|358.97|361.86|359.06|361.68|358.88|0
1644562960000|2022-02-11 07:02:40|361.41|358.61|360.51|357.71|361.41|358.61|360.51|357.71|0
1644562970000|2022-02-11 07:02:50|360.69|357.89|360.87|358.07|361.05|358.25|360.69|357.89|0
1644562980000|2022-02-11 07:03:00|360.97|358.17|360.87|358.07|361.23|358.43|360.87|358.07|0
1644562990000|2022-02-11 07:03:10|360.52|357.72|360.61|357.81|360.79|357.99|360.43|357.63|0
1644563000000|2022-02-11 07:03:20|360.79|357.99|360.43|357.63|360.79|357.99|360.43|357.63|0
1644563010000|2022-02-11 07:03:30|360.61|357.81|360.97|358.17|360.97|358.17|360.61|357.81|0
1644563020000|2022-02-11 07:03:40|360.61|357.81|360.43|357.63|360.7|357.9|360.43|357.63|0
1644563030000|2022-02-11 07:03:50|360.34|357.54|360.79|357.99|360.79|357.99|360.34|357.54|0
1644563040000|2022-02-11 07:04:00|360.88|358.08|361.15|358.35|361.15|358.35|360.79|357.99|0
1644563050000|2022-02-11 07:04:10|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1644563060000|2022-02-11 07:04:20|361.51|358.71|361.69|358.89|361.69|358.89|361.51|358.71|0
1644563070000|2022-02-11 07:04:30|360.97|358.17|360.97|358.17|361.15|358.35|360.97|358.17|0
1644563080000|2022-02-11 07:04:40|361.15|358.35|361.06|358.26|361.15|358.35|360.97|358.17|0
1644563090000|2022-02-11 07:04:50|360.97|358.17|361.06|358.26|361.06|358.26|360.97|358.17|0
1644563100000|2022-02-11 07:05:00|360.88|358.08|360.88|358.08|360.97|358.17|360.88|358.08|0
1644563110000|2022-02-11 07:05:10|360.34|357.54|360.7|357.9|360.7|357.9|360.34|357.54|0
1644563120000|2022-02-11 07:05:20|360.97|358.17|360.88|358.08|360.97|358.17|360.79|357.99|0
1644563130000|2022-02-11 07:05:30|360.79|357.99|360.79|357.99|360.97|358.17|360.79|357.99|0
1644563140000|2022-02-11 07:05:40|360.52|357.72|360.61|357.81|360.61|357.81|360.43|357.63|0
1644563150000|2022-02-11 07:05:50|360.79|357.99|360.7|357.9|360.79|357.99|360.7|357.9|0
1644563160000|2022-02-11 07:06:00|360.61|357.81|360.07|357.27|360.61|357.81|360.07|357.27|0
1644563170000|2022-02-11 07:06:10|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1644563180000|2022-02-11 07:06:20|359.8|357|360.25|357.45|360.25|357.45|359.8|357|0
1644563190000|2022-02-11 07:06:30|360.16|357.36|359.89|357.09|360.16|357.36|359.89|357.09|0
1644563200000|2022-02-11 07:06:40|359.8|357|359.71|356.91|359.8|357|359.53|356.73|0
1644563210000|2022-02-11 07:06:50|359.62|356.82|359.53|356.73|359.62|356.82|359.17|356.37|0
1644563220000|2022-02-11 07:07:00|359.44|356.64|359.44|356.64|359.53|356.73|359.44|356.64|0
1644563230000|2022-02-11 07:07:10|359.35|356.55|359.35|356.55|359.35|356.55|359.17|356.37|0
1644563240000|2022-02-11 07:07:20|359.17|356.37|358.99|356.19|359.17|356.37|358.81|356.01|0
1644563250000|2022-02-11 07:07:30|358.81|356.01|358.63|355.83|358.81|356.01|358.63|355.83|0
1644563260000|2022-02-11 07:07:40|358.45|355.65|358.63|355.83|358.63|355.83|358.27|355.47|0
1644563270000|2022-02-11 07:07:50|358.81|356.01|358.9|356.1|358.9|356.1|358.81|356.01|0
1644563280000|2022-02-11 07:08:00|358.63|355.83|358.81|356.01|358.81|356.01|358.63|355.83|0
1644563290000|2022-02-11 07:08:10|358.99|356.19|358.63|355.83|358.99|356.19|358.63|355.83|0
1644563300000|2022-02-11 07:08:20|358.55|355.75|358.63|355.83|358.63|355.83|358.55|355.75|0
1644563310000|2022-02-11 07:08:30|358.09|355.29|358.27|355.47|358.27|355.47|358.09|355.29|0
1644563320000|2022-02-11 07:08:40|358.45|355.65|358.27|355.47|358.45|355.65|358.27|355.47|0
1644563330000|2022-02-11 07:08:50|358.37|355.57|358.45|355.65|358.45|355.65|358.27|355.47|0
1644563340000|2022-02-11 07:09:00|358.63|355.83|358.27|355.47|358.63|355.83|358.27|355.47|0
1644563350000|2022-02-11 07:09:10|358.19|355.39|357.91|355.11|358.19|355.39|357.56|354.76|0
1644563360000|2022-02-11 07:09:20|357.83|355.03|357.73|354.93|357.83|355.03|357.65|354.85|0
1644563370000|2022-02-11 07:09:30|357.56|354.76|357.38|354.58|357.65|354.85|357.38|354.58|0
1644563380000|2022-02-11 07:09:40|357.56|354.76|357.2|354.4|357.56|354.76|357.2|354.4|0
1644563390000|2022-02-11 07:09:50|357.38|354.58|357.56|354.76|357.56|354.76|357.38|354.58|0
1644563400000|2022-02-11 07:10:00|357.47|354.67|357.38|354.58|357.47|354.67|357.2|354.4|0
1644563410000|2022-02-11 07:10:10|357.73|354.93|357.02|354.22|357.73|354.93|357.02|354.22|0
1644563420000|2022-02-11 07:10:20|357.11|354.31|357.02|354.22|357.29|354.49|357.02|354.22|0
1644563430000|2022-02-11 07:10:30|357.11|354.31|357.73|354.93|357.73|354.93|357.11|354.31|0
1644563440000|2022-02-11 07:10:40|357.56|354.76|357.73|354.93|357.73|354.93|357.56|354.76|0
1644563450000|2022-02-11 07:10:50|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1644563460000|2022-02-11 07:11:00|358.09|355.29|358.19|355.39|358.19|355.39|358.09|355.29|0
1644563470000|2022-02-11 07:11:10|358.27|355.47|358.45|355.65|358.45|355.65|358.09|355.29|0
1644563480000|2022-02-11 07:11:20|358.36|355.56|358.27|355.47|358.36|355.56|358.27|355.47|0
1644563490000|2022-02-11 07:11:30|358.45|355.65|358.36|355.56|358.45|355.65|358.27|355.47|0
1644563500000|2022-02-11 07:11:40|358.45|355.65|358.45|355.65|358.45|355.65|358.27|355.47|0
1644563510000|2022-02-11 07:11:50|358.27|355.47|357.73|354.93|358.27|355.47|357.73|354.93|0
1644563520000|2022-02-11 07:12:00|357.38|354.58|357.38|354.58|357.38|354.58|357.29|354.49|0
1644563530000|2022-02-11 07:12:10|357.29|354.49|357.55|354.75|357.55|354.75|357.2|354.4|0
1644563540000|2022-02-11 07:12:20|357.73|354.93|357.38|354.58|357.73|354.93|357.38|354.58|0
1644563550000|2022-02-11 07:12:30|357.55|354.75|357.29|354.49|357.55|354.75|357.29|354.49|0
1644563560000|2022-02-11 07:12:40|357.38|354.58|357.02|354.22|357.38|354.58|357.02|354.22|0
1644563570000|2022-02-11 07:12:50|356.84|354.04|357.02|354.22|357.02|354.22|356.84|354.04|0
1644563580000|2022-02-11 07:13:00|357.11|354.31|357.02|354.22|357.11|354.31|357.02|354.22|0
1644563590000|2022-02-11 07:13:10|357.2|354.4|357.02|354.22|357.2|354.4|357.02|354.22|0
1644563600000|2022-02-11 07:13:20|356.93|354.13|356.12|353.32|357.02|354.22|356.12|353.32|0
1644563610000|2022-02-11 07:13:30|356.48|353.68|356.3|353.5|356.48|353.68|356.12|353.32|0
1644563620000|2022-02-11 07:13:40|356.12|353.32|356.39|353.59|356.39|353.59|356.12|353.32|0
1644563630000|2022-02-11 07:13:50|356.48|353.68|356.84|354.04|357.02|354.22|356.48|353.68|0
1644563650000|2022-02-11 07:14:10|356.66|353.86|356.48|353.68|356.66|353.86|356.48|353.68|0
1644563660000|2022-02-11 07:14:20|356.12|353.32|355.41|352.61|356.12|353.32|355.41|352.61|0
1644563670000|2022-02-11 07:14:30|355.59|352.79|355.77|352.97|355.77|352.97|355.59|352.79|0
1644563680000|2022-02-11 07:14:40|355.86|353.06|356.12|353.32|356.12|353.32|355.86|353.06|0
1644563690000|2022-02-11 07:14:50|355.94|353.14|355.94|353.14|356.04|353.24|355.94|353.14|0
1644563700000|2022-02-11 07:15:00|356.04|353.24|355.23|352.43|356.04|353.24|355.23|352.43|0
1644563710000|2022-02-11 07:15:10|355.05|352.25|355.32|352.52|355.32|352.52|355.05|352.25|0
1644563720000|2022-02-11 07:15:20|355.14|352.34|355.23|352.43|355.59|352.79|355.14|352.34|0
1644563730000|2022-02-11 07:15:30|354.97|352.17|355.05|352.25|355.05|352.25|354.87|352.07|0
1644563740000|2022-02-11 07:15:40|355.59|352.79|355.94|353.14|355.94|353.14|355.59|352.79|0
1644563750000|2022-02-11 07:15:50|355.77|352.97|356.12|353.32|356.12|353.32|355.77|352.97|0
1644563760000|2022-02-11 07:16:00|355.94|353.14|356.04|353.24|356.04|353.24|355.94|353.14|0
1644563770000|2022-02-11 07:16:10|356.3|353.5|356.3|353.5|356.3|353.5|355.94|353.14|0
1644563780000|2022-02-11 07:16:20|356.22|353.42|356.3|353.5|356.3|353.5|356.12|353.32|0
1644563810000|2022-02-11 07:16:50|357.02|354.22|356.84|354.04|357.02|354.22|356.84|354.04|0
1644563820000|2022-02-11 07:17:00|356.75|353.95|357.19|354.39|357.19|354.39|356.75|353.95|0
1644563830000|2022-02-11 07:17:10|357.37|354.57|357.19|354.39|357.55|354.75|357.19|354.39|0
1644563840000|2022-02-11 07:17:20|357.37|354.57|357.73|354.93|357.73|354.93|357.37|354.57|0
1644563850000|2022-02-11 07:17:30|357.91|355.11|357.91|355.11|358.09|355.29|357.91|355.11|0
1644563860000|2022-02-11 07:17:40|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1644563870000|2022-02-11 07:17:50|358.18|355.38|358.18|355.38|358.27|355.47|358.09|355.29|0
1644563880000|2022-02-11 07:18:00|358.27|355.47|358.09|355.29|358.27|355.47|358.09|355.29|0
1644563890000|2022-02-11 07:18:10|357.73|354.93|358.09|355.29|358.09|355.29|357.73|354.93|0
1644563900000|2022-02-11 07:18:20|357.91|355.11|358.09|355.29|358.09|355.29|357.73|354.93|0
1644563910000|2022-02-11 07:18:30|357.91|355.11|357.82|355.02|357.91|355.11|357.82|355.02|0
1644563920000|2022-02-11 07:18:40|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1644563930000|2022-02-11 07:18:50|357.73|354.93|358.09|355.29|358.09|355.29|357.73|354.93|0
1644563940000|2022-02-11 07:19:00|357.91|355.11|357.91|355.11|358.09|355.29|357.91|355.11|0
1644563950000|2022-02-11 07:19:10|358.09|355.29|358.09|355.29|358.09|355.29|358.09|355.29|0
1644563960000|2022-02-11 07:19:20|358.63|355.83|358.81|356.01|358.81|356.01|358.54|355.74|0
1644563970000|2022-02-11 07:19:30|359.34|356.54|359.26|356.46|359.52|356.72|359.16|356.36|0
1644563980000|2022-02-11 07:19:40|359.34|356.54|358.81|356.01|359.34|356.54|358.81|356.01|0
1644563990000|2022-02-11 07:19:50|358.99|356.19|359.52|356.72|359.52|356.72|358.99|356.19|0
1644564000000|2022-02-11 07:20:00|359.34|356.54|359.34|356.54|359.52|356.72|359.34|356.54|0
1644564010000|2022-02-11 07:20:10|359.52|356.72|359.7|356.9|359.7|356.9|359.52|356.72|0
1644564030000|2022-02-11 07:20:30|359.88|357.08|360.24|357.44|360.24|357.44|359.88|357.08|0
1644564040000|2022-02-11 07:20:40|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1644564050000|2022-02-11 07:20:50|360.06|357.26|360.06|357.26|360.06|357.26|360.06|357.26|0
1644564060000|2022-02-11 07:21:00|360.24|357.44|360.6|357.8|360.6|357.8|360.24|357.44|0
1644564070000|2022-02-11 07:21:10|360.78|357.98|361.05|358.25|361.05|358.25|360.78|357.98|0
1644564080000|2022-02-11 07:21:20|361.14|358.34|361.32|358.52|361.32|358.52|360.96|358.16|0
1644564090000|2022-02-11 07:21:30|361.5|358.7|361.32|358.52|361.5|358.7|361.32|358.52|0
1644564100000|2022-02-11 07:21:40|361.5|358.7|360.78|357.98|361.5|358.7|360.78|357.98|0
1644564110000|2022-02-11 07:21:50|360.96|358.16|361.05|358.25|361.05|358.25|360.96|358.16|0
1644564120000|2022-02-11 07:22:00|361.14|358.34|361.05|358.25|361.14|358.34|360.96|358.16|0
1644564130000|2022-02-11 07:22:10|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1644564140000|2022-02-11 07:22:20|360.6|357.8|360.24|357.44|360.6|357.8|360.24|357.44|0
1644564150000|2022-02-11 07:22:30|360.06|357.26|359.88|357.08|360.24|357.44|359.88|357.08|0
1644564160000|2022-02-11 07:22:40|359.7|356.9|360.06|357.26|360.06|357.26|359.7|356.9|0
1644564170000|2022-02-11 07:22:50|359.88|357.08|360.42|357.62|360.42|357.62|359.88|357.08|0
1644564180000|2022-02-11 07:23:00|360.06|357.26|359.7|356.9|360.15|357.35|359.7|356.9|0
1644564190000|2022-02-11 07:23:10|359.88|357.08|359.52|356.72|359.88|357.08|359.52|356.72|0
1644564200000|2022-02-11 07:23:20|359.7|356.9|359.62|356.82|359.7|356.9|359.62|356.82|0
1644564210000|2022-02-11 07:23:30|359.52|356.72|359.52|356.72|359.88|357.08|359.52|356.72|0
1644564220000|2022-02-11 07:23:40|358.98|356.18|358.98|356.18|359.16|356.36|358.98|356.18|0
1644564230000|2022-02-11 07:23:50|358.8|356|358.45|355.65|358.8|356|358.36|355.56|0
1644564240000|2022-02-11 07:24:00|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1644564250000|2022-02-11 07:24:10|358.18|355.38|357.91|355.11|358.18|355.38|357.91|355.11|0
1644564260000|2022-02-11 07:24:20|358.09|355.29|358.09|355.29|358.09|355.29|358|355.2|0
1644564270000|2022-02-11 07:24:30|358.27|355.47|358.27|355.47|358.27|355.47|358.27|355.47|0
1644564280000|2022-02-11 07:24:40|358.62|355.82|358.27|355.47|358.62|355.82|358.27|355.47|0
1644564290000|2022-02-11 07:24:50|357.91|355.11|357.91|355.11|357.91|355.11|357.91|355.11|0
1644564300000|2022-02-11 07:25:00|357.64|354.84|357.82|355.02|357.91|355.11|357.64|354.84|0
1644564310000|2022-02-11 07:25:10|357.91|355.11|357.91|355.11|357.91|355.11|357.82|355.02|0
1644564320000|2022-02-11 07:25:20|357.73|354.93|357.55|354.75|357.73|354.93|357.55|354.75|0
1644564330000|2022-02-11 07:25:30|357.73|354.93|358.09|355.29|358.09|355.29|357.64|354.84|0
1644564340000|2022-02-11 07:25:40|358.27|355.47|357.73|354.93|358.44|355.64|357.73|354.93|0
1644564350000|2022-02-11 07:25:50|357.55|354.75|357.91|355.11|357.91|355.11|357.55|354.75|0
1644564360000|2022-02-11 07:26:00|358.44|355.64|358.44|355.64|358.44|355.64|358.44|355.64|0
1644564370000|2022-02-11 07:26:10|358.62|355.82|358.44|355.64|358.62|355.82|358.44|355.64|0
1644564380000|2022-02-11 07:26:20|358.62|355.82|358.8|356|358.8|356|358.62|355.82|0
1644564390000|2022-02-11 07:26:30|358.62|355.82|358.62|355.82|358.72|355.92|358.62|355.82|0
1644564400000|2022-02-11 07:26:40|358.8|356|357.91|355.11|358.8|356|357.91|355.11|0
1644564410000|2022-02-11 07:26:50|358.09|355.29|358.09|355.29|358.09|355.29|357.91|355.11|0
1644564420000|2022-02-11 07:27:00|358|355.2|358.44|355.64|358.44|355.64|358|355.2|0
1644564430000|2022-02-11 07:27:10|358.27|355.47|358.27|355.47|358.44|355.64|358.27|355.47|0
1644564440000|2022-02-11 07:27:20|358.26|355.46|358.44|355.64|358.44|355.64|358.26|355.46|0
1644564460000|2022-02-11 07:27:40|358.62|355.82|358.62|355.82|358.62|355.82|358.62|355.82|0
1644564470000|2022-02-11 07:27:50|358.8|356|358.62|355.82|358.8|356|358.44|355.64|0
1644564480000|2022-02-11 07:28:00|358.44|355.64|358.26|355.46|358.62|355.82|358.26|355.46|0
1644564490000|2022-02-11 07:28:10|358.18|355.38|358.09|355.29|358.18|355.38|358|355.2|0
1644564500000|2022-02-11 07:28:20|358.26|355.46|358.09|355.29|358.26|355.46|358.09|355.29|0
1644564510000|2022-02-11 07:28:30|357.91|355.11|358.09|355.29|358.26|355.46|357.91|355.11|0
1644564520000|2022-02-11 07:28:40|358.26|355.46|358.09|355.29|358.26|355.46|358.09|355.29|0
1644564530000|2022-02-11 07:28:50|358.26|355.46|358.44|355.64|358.62|355.82|358.26|355.46|0
1644564540000|2022-02-11 07:29:00|358.62|355.82|358.62|355.82|358.62|355.82|358.44|355.64|0
1644564550000|2022-02-11 07:29:10|358.72|355.92|358.62|355.82|358.72|355.92|358.62|355.82|0
1644564560000|2022-02-11 07:29:20|358.44|355.64|358.8|356|358.8|356|358.44|355.64|0
1644564570000|2022-02-11 07:29:30|358.62|355.82|358.8|356|358.8|356|358.62|355.82|0
1644564580000|2022-02-11 07:29:40|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1644564590000|2022-02-11 07:29:50|359.34|356.54|359.16|356.36|359.34|356.54|358.98|356.18|0
1644564600000|2022-02-11 07:30:00|359.07|356.27|358.98|356.18|359.07|356.27|358.98|356.18|0
1644564610000|2022-02-11 07:30:10|358.8|356|358.98|356.18|358.98|356.18|358.8|356|0
1644564620000|2022-02-11 07:30:20|358.8|356|358.08|355.28|358.8|356|358.08|355.28|0
1644564630000|2022-02-11 07:30:30|358.18|355.38|358.44|355.64|358.44|355.64|358.18|355.38|0
1644564640000|2022-02-11 07:30:40|358.08|355.28|358.18|355.38|358.18|355.38|358.08|355.28|0
1644564650000|2022-02-11 07:30:50|357.91|355.11|357.73|354.93|357.91|355.11|357.73|354.93|0
1644564660000|2022-02-11 07:31:00|357.55|354.75|357.55|354.75|357.55|354.75|357.55|354.75|0
1644564670000|2022-02-11 07:31:10|357.46|354.66|357.37|354.57|357.55|354.75|357.19|354.39|0
1644564680000|2022-02-11 07:31:20|357.55|354.75|357.37|354.57|357.55|354.75|357.37|354.57|0
1644564690000|2022-02-11 07:31:30|357.55|354.75|357.19|354.39|357.55|354.75|357.19|354.39|0
1644564700000|2022-02-11 07:31:40|357.01|354.21|357.37|354.57|357.37|354.57|357.01|354.21|0
1644564710000|2022-02-11 07:31:50|357.19|354.39|357.19|354.39|357.19|354.39|356.83|354.03|0
1644564720000|2022-02-11 07:32:00|357.37|354.57|357.55|354.75|357.55|354.75|357.28|354.48|0
1644564730000|2022-02-11 07:32:10|357.73|354.93|358.08|355.28|358.08|355.28|357.73|354.93|0
1644564740000|2022-02-11 07:32:20|357.73|354.93|357.73|354.93|357.82|355.02|357.55|354.75|0
1644564750000|2022-02-11 07:32:30|357.82|355.02|357.9|355.1|357.9|355.1|357.82|355.02|0
1644564760000|2022-02-11 07:32:40|358.08|355.28|357.9|355.1|358.08|355.28|357.9|355.1|0
1644564770000|2022-02-11 07:32:50|358|355.2|357.9|355.1|358|355.2|357.9|355.1|0
1644564780000|2022-02-11 07:33:00|357.73|354.93|357.73|354.93|357.82|355.02|357.73|354.93|0
1644564790000|2022-02-11 07:33:10|357.55|354.75|357.82|355.02|357.9|355.1|357.55|354.75|0
1644564800000|2022-02-11 07:33:20|357.73|354.93|358.44|355.64|358.44|355.64|357.73|354.93|0
1644564810000|2022-02-11 07:33:30|358.62|355.82|358.62|355.82|358.8|356|358.62|355.82|0
1644564820000|2022-02-11 07:33:40|358.89|356.09|358.98|356.18|358.98|356.18|358.8|356|0
1644564830000|2022-02-11 07:33:50|358.8|356|359.16|356.36|359.16|356.36|358.8|356|0
1644564840000|2022-02-11 07:34:00|359.34|356.54|359.52|356.72|359.52|356.72|359.34|356.54|0
1644564850000|2022-02-11 07:34:10|359.34|356.54|359.16|356.36|359.34|356.54|359.16|356.36|0
1644564860000|2022-02-11 07:34:20|359.34|356.54|359.16|356.36|359.34|356.54|359.16|356.36|0
1644564870000|2022-02-11 07:34:30|358.98|356.18|358.8|356|358.98|356.18|358.62|355.82|0
1644564880000|2022-02-11 07:34:40|358.26|355.46|358.8|356|358.8|356|358.26|355.46|0
1644564890000|2022-02-11 07:34:50|359.16|356.36|359.16|356.36|359.34|356.54|359.16|356.36|0
1644564900000|2022-02-11 07:35:00|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1644564910000|2022-02-11 07:35:10|359.61|356.81|359.52|356.72|359.61|356.81|359.34|356.54|0
1644564920000|2022-02-11 07:35:20|359.43|356.63|359.52|356.72|359.52|356.72|359.43|356.63|0
1644564930000|2022-02-11 07:35:30|359.7|356.9|359.52|356.72|359.7|356.9|359.52|356.72|0
1644564940000|2022-02-11 07:35:40|359.34|356.54|359.52|356.72|359.52|356.72|359.16|356.36|0
1644564950000|2022-02-11 07:35:50|359.34|356.54|359.16|356.36|359.34|356.54|358.98|356.18|0
1644564960000|2022-02-11 07:36:00|359.34|356.54|359.52|356.72|359.52|356.72|359.07|356.27|0
1644564970000|2022-02-11 07:36:10|359.16|356.36|358.89|356.09|359.16|356.36|358.89|356.09|0
1644564980000|2022-02-11 07:36:20|358.62|355.82|358.8|356|358.98|356.18|358.62|355.82|0
1644564990000|2022-02-11 07:36:30|358.71|355.91|358.8|356|358.8|356|358.71|355.91|0
1644565000000|2022-02-11 07:36:40|358.62|355.82|357.9|355.1|358.62|355.82|357.9|355.1|0
1644565010000|2022-02-11 07:36:50|358.08|355.28|358.08|355.28|358.08|355.28|357.9|355.1|0
1644565020000|2022-02-11 07:37:00|358|355.2|358.08|355.28|358.26|355.46|358|355.2|0
1644565030000|2022-02-11 07:37:10|358.44|355.64|358.44|355.64|358.62|355.82|358.26|355.46|0
1644565040000|2022-02-11 07:37:20|358.26|355.46|357.9|355.1|358.26|355.46|357.9|355.1|0
1644565050000|2022-02-11 07:37:30|357.19|354.39|357.01|354.21|357.19|354.39|357.01|354.21|0
1644565060000|2022-02-11 07:37:40|356.83|354.03|356.92|354.12|356.92|354.12|356.83|354.03|0
1644565070000|2022-02-11 07:37:50|356.56|353.76|356.29|353.49|356.56|353.76|356.29|353.49|0
1644565080000|2022-02-11 07:38:00|356.03|353.23|356.11|353.31|356.11|353.31|355.85|353.05|0
1644565090000|2022-02-11 07:38:10|356.03|353.23|355.93|353.13|356.11|353.31|355.85|353.05|0
1644565100000|2022-02-11 07:38:20|356.03|353.23|356.65|353.85|356.65|353.85|356.03|353.23|0
1644565110000|2022-02-11 07:38:30|356.21|353.41|356.83|354.03|356.83|354.03|356.21|353.41|0
1644565120000|2022-02-11 07:38:40|356.65|353.85|356.38|353.58|356.65|353.85|356.29|353.49|0
1644565130000|2022-02-11 07:38:50|356.29|353.49|356.56|353.76|356.56|353.76|356.29|353.49|0
1644565140000|2022-02-11 07:39:00|356.65|353.85|356.47|353.67|356.74|353.94|356.47|353.67|0
1644565150000|2022-02-11 07:39:10|356.29|353.49|356.29|353.49|356.47|353.67|356.29|353.49|0
1644565160000|2022-02-11 07:39:20|356.47|353.67|356.29|353.49|356.47|353.67|356.29|353.49|0
1644565170000|2022-02-11 07:39:30|356.11|353.31|356.11|353.31|356.29|353.49|356.11|353.31|0
1644565180000|2022-02-11 07:39:40|355.93|353.13|355.93|353.13|355.93|353.13|355.76|352.96|0
1644565190000|2022-02-11 07:39:50|356.03|353.23|355.93|353.13|356.11|353.31|355.93|353.13|0
1644565200000|2022-02-11 07:40:00|356.11|353.31|355.85|353.05|356.11|353.31|355.85|353.05|0
1644565210000|2022-02-11 07:40:10|355.76|352.96|356.11|353.31|356.11|353.31|355.76|352.96|0
1644565220000|2022-02-11 07:40:20|356.03|353.23|355.85|353.05|356.11|353.31|355.85|353.05|0
1644565230000|2022-02-11 07:40:30|355.75|352.95|355.75|352.95|355.85|353.05|355.75|352.95|0
1644565240000|2022-02-11 07:40:40|355.58|352.78|355.85|353.05|355.93|353.13|355.58|352.78|0
1644565250000|2022-02-11 07:40:50|355.75|352.95|355.75|352.95|355.75|352.95|355.58|352.78|0
1644565260000|2022-02-11 07:41:00|355.58|352.78|355.58|352.78|355.58|352.78|355.4|352.6|0
1644565270000|2022-02-11 07:41:10|355.4|352.6|355.75|352.95|355.75|352.95|355.4|352.6|0
1644565280000|2022-02-11 07:41:20|355.67|352.87|355.85|353.05|355.85|353.05|355.67|352.87|0
1644565290000|2022-02-11 07:41:30|355.93|353.13|355.93|353.13|356.11|353.31|355.93|353.13|0
1644565300000|2022-02-11 07:41:40|356.11|353.31|356.11|353.31|356.2|353.4|356.11|353.31|0
1644565310000|2022-02-11 07:41:50|356.65|353.85|356.47|353.67|356.65|353.85|356.47|353.67|0
1644565320000|2022-02-11 07:42:00|356.56|353.76|356.47|353.67|356.65|353.85|356.47|353.67|0
1644565330000|2022-02-11 07:42:10|356.38|353.58|355.75|352.95|356.38|353.58|355.75|352.95|0
1644565340000|2022-02-11 07:42:20|355.93|353.13|356.11|353.31|356.11|353.31|355.93|353.13|0
1644565350000|2022-02-11 07:42:30|356.29|353.49|357.01|354.21|357.01|354.21|356.29|353.49|0
1644565360000|2022-02-11 07:42:40|356.83|354.03|357.01|354.21|357.01|354.21|356.83|354.03|0
1644565370000|2022-02-11 07:42:50|356.83|354.03|357.01|354.21|357.01|354.21|356.83|354.03|0
1644565380000|2022-02-11 07:43:00|357.36|354.56|357.72|354.92|357.72|354.92|357.36|354.56|0
1644565390000|2022-02-11 07:43:10|357.54|354.74|357.9|355.1|357.9|355.1|357.54|354.74|0
1644565400000|2022-02-11 07:43:20|357.72|354.92|357.54|354.74|357.72|354.92|357.36|354.56|0
1644565410000|2022-02-11 07:43:30|357.72|354.92|357.72|354.92|357.9|355.1|357.72|354.92|0
1644565420000|2022-02-11 07:43:40|357.54|354.74|357.28|354.48|357.54|354.74|357.28|354.48|0
1644565430000|2022-02-11 07:43:50|357.36|354.56|357.54|354.74|357.54|354.74|357.36|354.56|0
1644565440000|2022-02-11 07:44:00|357.36|354.56|357.28|354.48|357.46|354.66|357.18|354.38|0
1644565450000|2022-02-11 07:44:10|357.18|354.38|357.18|354.38|357.36|354.56|357.18|354.38|0
1644565460000|2022-02-11 07:44:20|357.36|354.56|357.36|354.56|357.36|354.56|357.36|354.56|0
1644565470000|2022-02-11 07:44:30|357.72|354.92|357.18|354.38|357.72|354.92|357.18|354.38|0
1644565480000|2022-02-11 07:44:40|357.36|354.56|357.36|354.56|357.54|354.74|357.36|354.56|0
1644565490000|2022-02-11 07:44:50|357.54|354.74|357.36|354.56|357.54|354.74|357.18|354.38|0
1644565500000|2022-02-11 07:45:00|357.18|354.38|357.72|354.92|357.72|354.92|357.18|354.38|0
1644565510000|2022-02-11 07:45:10|357.63|354.83|358.08|355.28|358.08|355.28|357.63|354.83|0
1644565520000|2022-02-11 07:45:20|357.9|355.1|358.08|355.28|358.08|355.28|357.9|355.1|0
1644565530000|2022-02-11 07:45:30|357.9|355.1|357.9|355.1|358.08|355.28|357.9|355.1|0
1644565540000|2022-02-11 07:45:40|357.18|354.38|357.36|354.56|357.36|354.56|357.18|354.38|0
1644565550000|2022-02-11 07:45:50|357.72|354.92|357.54|354.74|357.72|354.92|357.54|354.74|0
1644565560000|2022-02-11 07:46:00|357.72|354.92|357.36|354.56|357.72|354.92|357.36|354.56|0
1644565570000|2022-02-11 07:46:10|357.18|354.38|357.28|354.48|357.28|354.48|357.18|354.38|0
1644565580000|2022-02-11 07:46:20|357.18|354.38|357.63|354.83|357.63|354.83|357.18|354.38|0
1644565590000|2022-02-11 07:46:30|357.54|354.74|357.63|354.83|357.63|354.83|357.45|354.65|0
1644565600000|2022-02-11 07:46:40|357.36|354.56|357.54|354.74|357.54|354.74|357.36|354.56|0
1644565620000|2022-02-11 07:47:00|357.36|354.56|357.36|354.56|357.36|354.56|357.36|354.56|0
1644565630000|2022-02-11 07:47:10|357|354.2|357|354.2|357|354.2|357|354.2|0
1644565640000|2022-02-11 07:47:20|357.36|354.56|357.54|354.74|357.54|354.74|357.36|354.56|0
1644565650000|2022-02-11 07:47:30|357.72|354.92|357.54|354.74|357.72|354.92|357.36|354.56|0
1644565660000|2022-02-11 07:47:40|357.72|354.92|357.81|355.01|357.9|355.1|357.72|354.92|0
1644565670000|2022-02-11 07:47:50|357.72|354.92|357.72|354.92|357.9|355.1|357.72|354.92|0
1644565680000|2022-02-11 07:48:00|357.36|354.56|357.36|354.56|357.36|354.56|357.36|354.56|0
1644565690000|2022-02-11 07:48:10|357|354.2|356.65|353.85|357|354.2|356.56|353.76|0
1644565700000|2022-02-11 07:48:20|356.47|353.67|355.93|353.13|356.47|353.67|355.93|353.13|0
1644565710000|2022-02-11 07:48:30|356.11|353.31|356.11|353.31|356.29|353.49|356.02|353.22|0
1644565720000|2022-02-11 07:48:40|356.29|353.49|356.74|353.94|356.82|354.02|356.29|353.49|0
1644565730000|2022-02-11 07:48:50|356.64|353.84|356.92|354.12|357|354.2|356.64|353.84|0
1644565740000|2022-02-11 07:49:00|357|354.2|356.82|354.02|357|354.2|356.64|353.84|0
1644565750000|2022-02-11 07:49:10|357|354.2|357.54|354.74|357.54|354.74|357|354.2|0
1644565760000|2022-02-11 07:49:20|357.18|354.38|357|354.2|357.18|354.38|357|354.2|0
1644565770000|2022-02-11 07:49:30|357.18|354.38|357.18|354.38|357.18|354.38|357.18|354.38|0
1644565780000|2022-02-11 07:49:40|357.36|354.56|357.36|354.56|357.36|354.56|357.18|354.38|0
1644565790000|2022-02-11 07:49:50|357.18|354.38|357.18|354.38|357.18|354.38|357|354.2|0
1644565810000|2022-02-11 07:50:10|357.27|354.47|357.1|354.3|357.27|354.47|357.1|354.3|0
1644565820000|2022-02-11 07:50:20|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1644565830000|2022-02-11 07:50:30|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1644565840000|2022-02-11 07:50:40|356.47|353.67|356.11|353.31|356.47|353.67|356.11|353.31|0
1644565850000|2022-02-11 07:50:50|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1644565860000|2022-02-11 07:51:00|356.47|353.67|356.47|353.67|356.47|353.67|356.2|353.4|0
1644565870000|2022-02-11 07:51:10|356.64|353.84|356.29|353.49|356.64|353.84|356.29|353.49|0
1644565880000|2022-02-11 07:51:20|356.11|353.31|355.93|353.13|356.11|353.31|355.93|353.13|0
1644565890000|2022-02-11 07:51:30|356.2|353.4|356.29|353.49|356.29|353.49|356.11|353.31|0
1644565900000|2022-02-11 07:51:40|356.38|353.58|356.46|353.66|356.46|353.66|356.29|353.49|0
1644565910000|2022-02-11 07:51:50|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1644565960000|2022-02-11 07:52:40|356.2|353.4|355.75|352.95|356.2|353.4|355.75|352.95|0
1644565970000|2022-02-11 07:52:50|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1644565980000|2022-02-11 07:53:00|356.11|353.31|356.29|353.49|356.29|353.49|356.11|353.31|0
1644565990000|2022-02-11 07:53:10|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1644566010000|2022-02-11 07:53:30|356.29|353.49|356.46|353.66|356.46|353.66|356.29|353.49|0
1644566020000|2022-02-11 07:53:40|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1644566030000|2022-02-11 07:53:50|356.46|353.66|356.74|353.94|356.74|353.94|356.46|353.66|0
1644566040000|2022-02-11 07:54:00|356.82|354.02|356.82|354.02|357|354.2|356.82|354.02|0
1644566050000|2022-02-11 07:54:10|356.64|353.84|357|354.2|357|354.2|356.64|353.84|0
1644566060000|2022-02-11 07:54:20|357.09|354.29|357|354.2|357.09|354.29|356.82|354.02|0
1644566070000|2022-02-11 07:54:30|356.91|354.11|357|354.2|357|354.2|356.91|354.11|0
1644566080000|2022-02-11 07:54:40|356.82|354.02|357|354.2|357|354.2|356.82|354.02|0
1644566090000|2022-02-11 07:54:50|356.91|354.11|357|354.2|357|354.2|356.91|354.11|0
1644566100000|2022-02-11 07:55:00|356.91|354.11|356.82|354.02|357|354.2|356.82|354.02|0
1644566120000|2022-02-11 07:55:20|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1644566130000|2022-02-11 07:55:30|356.74|353.94|356.82|354.02|356.82|354.02|356.74|353.94|0
1644566140000|2022-02-11 07:55:40|356.64|353.84|356.56|353.76|356.64|353.84|356.56|353.76|0
1644566150000|2022-02-11 07:55:50|356.46|353.66|356.74|353.94|356.74|353.94|356.46|353.66|0
1644566160000|2022-02-11 07:56:00|356.82|354.02|356.46|353.66|356.82|354.02|356.28|353.48|0
1644566170000|2022-02-11 07:56:10|356.28|353.48|356.28|353.48|356.46|353.66|356.28|353.48|0
1644566180000|2022-02-11 07:56:20|356.38|353.58|356.28|353.48|356.38|353.58|356.28|353.48|0
1644566190000|2022-02-11 07:56:30|356.38|353.58|356.11|353.31|356.38|353.58|356.11|353.31|0
1644566200000|2022-02-11 07:56:40|355.93|353.13|356.11|353.31|356.28|353.48|355.93|353.13|0
1644566210000|2022-02-11 07:56:50|356.28|353.48|356.11|353.31|356.28|353.48|356.11|353.31|0
1644566220000|2022-02-11 07:57:00|355.75|352.95|355.93|353.13|355.93|353.13|355.75|352.95|0
1644566230000|2022-02-11 07:57:10|355.84|353.04|355.75|352.95|355.84|353.04|355.75|352.95|0
1644566240000|2022-02-11 07:57:20|355.93|353.13|356.02|353.22|356.11|353.31|355.93|353.13|0
1644566250000|2022-02-11 07:57:30|356.11|353.31|356.28|353.48|356.28|353.48|356.11|353.31|0
1644566260000|2022-02-11 07:57:40|356.46|353.66|356.82|354.02|356.82|354.02|356.46|353.66|0
1644566270000|2022-02-11 07:57:50|356.73|353.93|356.82|354.02|357|354.2|356.73|353.93|0
1644566280000|2022-02-11 07:58:00|356.73|353.93|356.56|353.76|356.73|353.93|356.56|353.76|0
1644566290000|2022-02-11 07:58:10|356.64|353.84|356.64|353.84|356.64|353.84|356.46|353.66|0
1644566300000|2022-02-11 07:58:20|356.73|353.93|356.64|353.84|356.73|353.93|356.64|353.84|0
1644566310000|2022-02-11 07:58:30|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1644566320000|2022-02-11 07:58:40|357|354.2|356.82|354.02|357|354.2|356.82|354.02|0
1644566340000|2022-02-11 07:59:00|356.64|353.84|356.64|353.84|356.64|353.84|356.46|353.66|0
1644566350000|2022-02-11 07:59:10|356.46|353.66|356.46|353.66|356.46|353.66|356.46|353.66|0
1644566360000|2022-02-11 07:59:20|356.64|353.84|356.28|353.48|356.64|353.84|356.28|353.48|0
1644566370000|2022-02-11 07:59:30|355.93|353.13|356.1|353.3|356.1|353.3|355.75|352.95|0
1644566390000|2022-02-11 07:59:50|356.2|353.4|356.46|353.66|356.46|353.66|356.2|353.4|0
1644566400000|2022-02-11 08:00:00|355.75|352.95|356.82|354.02|356.82|354.02|355.75|352.95|0
1644566410000|2022-02-11 08:00:10|356.55|353.75|356.64|353.84|356.64|353.84|356.28|353.48|0
1644566420000|2022-02-11 08:00:20|356.46|353.66|358.43|355.63|358.43|355.63|356.46|353.66|0
1644566430000|2022-02-11 08:00:30|358.61|355.81|358.43|355.63|358.61|355.81|357.89|355.09|0
1644566440000|2022-02-11 08:00:40|358.79|355.99|358.07|355.27|358.79|355.99|358.07|355.27|0
1644566450000|2022-02-11 08:00:50|358.61|355.81|358.25|355.45|358.61|355.81|358.25|355.45|0
1644566460000|2022-02-11 08:01:00|358.17|355.37|356.28|353.48|358.17|355.37|356.28|353.48|0
1644566470000|2022-02-11 08:01:10|355.39|352.59|355.3|352.5|355.39|352.59|355.21|352.41|0
1644566480000|2022-02-11 08:01:20|355.75|352.95|356.55|353.75|356.55|353.75|355.57|352.77|0
1644566490000|2022-02-11 08:01:30|356.64|353.84|357.53|354.73|357.53|354.73|356.64|353.84|0
1644566500000|2022-02-11 08:01:40|357.89|355.09|358.07|355.27|358.07|355.27|357.89|355.09|0
1644566510000|2022-02-11 08:01:50|357.89|355.09|357.09|354.29|357.89|355.09|357.09|354.29|0
1644566520000|2022-02-11 08:02:00|356.37|353.57|356.55|353.75|356.82|354.02|356.37|353.57|0
1644566530000|2022-02-11 08:02:10|357|354.2|357.18|354.38|357.18|354.38|356.64|353.84|0
1644566540000|2022-02-11 08:02:20|356.82|354.02|356.1|353.3|356.82|354.02|356.1|353.3|0
1644566550000|2022-02-11 08:02:30|356.64|353.84|356.37|353.57|356.82|354.02|356.37|353.57|0
1644566560000|2022-02-11 08:02:40|355.75|352.95|355.75|352.95|355.92|353.12|355.75|352.95|0
1644566570000|2022-02-11 08:02:50|355.39|352.59|355.75|352.95|355.75|352.95|355.03|352.23|0
1644566580000|2022-02-11 08:03:00|355.39|352.59|355.21|352.41|355.39|352.59|355.12|352.32|0
1644566590000|2022-02-11 08:03:10|355.03|352.23|353.96|351.16|355.03|352.23|353.96|351.16|0
1644566600000|2022-02-11 08:03:20|353.78|350.98|354.32|351.52|354.41|351.61|353.78|350.98|0
1644566610000|2022-02-11 08:03:30|354.14|351.34|353.96|351.16|354.14|351.34|353.78|350.98|0
1644566620000|2022-02-11 08:03:40|353.78|350.98|353.61|350.81|353.78|350.98|353.43|350.63|0
1644566630000|2022-02-11 08:03:50|354.14|351.34|354.5|351.7|354.5|351.7|354.14|351.34|0
1644566640000|2022-02-11 08:04:00|354.32|351.52|353.61|350.81|354.32|351.52|353.61|350.81|0
1644566650000|2022-02-11 08:04:10|353.88|351.08|353.78|350.98|353.88|351.08|353.61|350.81|0
1644566660000|2022-02-11 08:04:20|353.96|351.16|354.32|351.52|354.32|351.52|353.96|351.16|0
1644566670000|2022-02-11 08:04:30|353.96|351.16|354.05|351.25|354.05|351.25|353.96|351.16|0
1644566680000|2022-02-11 08:04:40|353.96|351.16|354.32|351.52|354.32|351.52|353.96|351.16|0
1644566690000|2022-02-11 08:04:50|354.23|351.43|353.96|351.16|354.23|351.43|353.96|351.16|0
1644566700000|2022-02-11 08:05:00|354.02|351.82|353.31|351.11|354.02|351.82|353.31|351.11|0
1644566710000|2022-02-11 08:05:10|353.48|351.28|353.13|350.93|353.48|351.28|353.13|350.93|0
1644566720000|2022-02-11 08:05:20|353.22|351.02|353.13|350.93|353.22|351.02|353.04|350.84|0
1644566730000|2022-02-11 08:05:30|352.59|350.39|352.59|350.39|352.59|350.39|352.24|350.04|0
1644566740000|2022-02-11 08:05:40|352.42|350.22|352.15|349.95|352.42|350.22|352.15|349.95|0
1644566750000|2022-02-11 08:05:50|352.06|349.86|352.42|350.22|352.42|350.22|352.06|349.86|0
1644566760000|2022-02-11 08:06:00|352.15|349.95|351.88|349.68|352.15|349.95|351.88|349.68|0
1644566770000|2022-02-11 08:06:10|351.53|349.33|351.17|348.97|351.71|349.51|351.17|348.97|0
1644566780000|2022-02-11 08:06:20|351|348.8|351.26|349.06|351.35|349.15|351|348.8|0
1644566790000|2022-02-11 08:06:30|351.35|349.15|351.17|348.97|351.35|349.15|350.82|348.62|0
1644566800000|2022-02-11 08:06:40|350.82|348.62|350.82|348.62|350.82|348.62|350.64|348.44|0
1644566810000|2022-02-11 08:06:50|350.64|348.44|350.64|348.44|350.64|348.44|350.64|348.44|0
1644566820000|2022-02-11 08:07:00|350.46|348.26|350.82|348.62|350.82|348.62|350.46|348.26|0
1644566830000|2022-02-11 08:07:10|350.11|347.91|350.11|347.91|350.29|348.09|350.11|347.91|0
1644566840000|2022-02-11 08:07:20|349.93|347.73|349.93|347.73|349.93|347.73|349.58|347.38|0
1644566850000|2022-02-11 08:07:30|349.75|347.55|349.85|347.65|349.85|347.65|349.75|347.55|0
1644566860000|2022-02-11 08:07:40|349.75|347.55|349.67|347.47|349.75|347.55|349.58|347.38|0
1644566870000|2022-02-11 08:07:50|349.58|347.38|347.58|345.38|350.38|348.18|347.58|345.38|0
1644566880000|2022-02-11 08:08:00|347.41|345.21|349.92|347.72|349.92|347.72|347.41|345.21|0
1644566890000|2022-02-11 08:08:10|349.65|347.45|349.38|347.18|349.74|347.54|349.38|347.18|0
1644566900000|2022-02-11 08:08:20|349.12|346.92|349.38|347.18|349.38|347.18|349.03|346.83|0
1644566910000|2022-02-11 08:08:30|349.3|347.1|348.67|346.47|349.3|347.1|348.67|346.47|0
1644566920000|2022-02-11 08:08:40|348.32|346.12|348.85|346.65|348.85|346.65|348.32|346.12|0
1644566930000|2022-02-11 08:08:50|349.21|347.01|349.21|347.01|349.21|347.01|349.12|346.92|0
1644566940000|2022-02-11 08:09:00|349.12|346.92|348.85|346.65|349.21|347.01|348.85|346.65|0
1644566950000|2022-02-11 08:09:10|349.03|346.83|348.85|346.65|349.03|346.83|348.85|346.65|0
1644566960000|2022-02-11 08:09:20|348.67|346.47|348.77|346.57|348.77|346.57|348.67|346.47|0
1644566970000|2022-02-11 08:09:30|348.85|346.65|348.32|346.12|348.85|346.65|348.32|346.12|0
1644566980000|2022-02-11 08:09:40|347.96|345.76|347.61|345.41|347.96|345.76|347.61|345.41|0
1644566990000|2022-02-11 08:09:50|347.79|345.59|347.61|345.41|347.79|345.59|347.61|345.41|0
1644567000000|2022-02-11 08:10:00|347.43|345.23|347.35|345.15|347.79|345.59|347.35|345.15|0
1644567010000|2022-02-11 08:10:10|347.79|345.59|347.79|345.59|347.79|345.59|347.43|345.23|0
1644567020000|2022-02-11 08:10:20|347.7|345.5|347.79|345.59|347.79|345.59|347.7|345.5|0
1644567030000|2022-02-11 08:10:30|347.96|345.76|348.14|345.94|348.14|345.94|347.96|345.76|0
1644567040000|2022-02-11 08:10:40|347.79|345.59|347.96|345.76|347.96|345.76|347.79|345.59|0
1644567050000|2022-02-11 08:10:50|347.88|345.68|347.43|345.23|347.88|345.68|347.43|345.23|0
1644567060000|2022-02-11 08:11:00|347.7|345.5|346.99|344.79|347.7|345.5|346.9|344.7|0
1644567070000|2022-02-11 08:11:10|347.08|344.88|346.55|344.35|347.08|344.88|346.55|344.35|0
1644567080000|2022-02-11 08:11:20|346.37|344.17|345.84|343.64|346.37|344.17|345.67|343.47|0
1644567090000|2022-02-11 08:11:30|345.76|343.56|346.02|343.82|346.19|343.99|345.76|343.56|0
1644567100000|2022-02-11 08:11:40|346.19|343.99|346.19|343.99|346.19|343.99|346.19|343.99|0
1644567110000|2022-02-11 08:11:50|346.55|344.35|346.37|344.17|346.55|344.35|346.37|344.17|0
1644567120000|2022-02-11 08:12:00|346.55|344.35|346.37|344.17|346.55|344.35|346.37|344.17|0
1644567130000|2022-02-11 08:12:10|346.19|343.99|346.02|343.82|346.19|343.99|345.84|343.64|0
1644567140000|2022-02-11 08:12:20|345.93|343.73|346.02|343.82|346.02|343.82|345.93|343.73|0
1644567150000|2022-02-11 08:12:30|345.31|343.11|345.31|343.11|345.31|343.11|345.14|342.94|0
1644567160000|2022-02-11 08:12:40|345.4|343.2|345.31|343.11|345.4|343.2|345.31|343.11|0
1644567170000|2022-02-11 08:12:50|345.49|343.29|345.49|343.29|345.66|343.46|345.31|343.11|0
1644567180000|2022-02-11 08:13:00|345.31|343.11|345.31|343.11|345.49|343.29|345.31|343.11|0
1644567190000|2022-02-11 08:13:10|345.23|343.03|345.58|343.38|345.84|343.64|345.23|343.03|0
1644567200000|2022-02-11 08:13:20|345.31|343.11|346.19|343.99|346.19|343.99|345.31|343.11|0
1644567210000|2022-02-11 08:13:30|346.11|343.91|346.02|343.82|346.19|343.99|346.02|343.82|0
1644567220000|2022-02-11 08:13:40|346.37|344.17|346.37|344.17|346.37|344.17|346.37|344.17|0
1644567230000|2022-02-11 08:13:50|346.64|344.44|346.37|344.17|346.64|344.44|346.37|344.17|0
1644567240000|2022-02-11 08:14:00|346.46|344.26|346.37|344.17|346.72|344.52|346.37|344.17|0
1644567250000|2022-02-11 08:14:10|346.19|343.99|346.37|344.17|346.55|344.35|346.19|343.99|0
1644567260000|2022-02-11 08:14:20|346.55|344.35|346.37|344.17|346.55|344.35|346.37|344.17|0
1644567270000|2022-02-11 08:14:30|346.72|344.52|346.9|344.7|346.9|344.7|346.72|344.52|0
1644567280000|2022-02-11 08:14:40|346.72|344.52|347.08|344.88|347.08|344.88|346.72|344.52|0
1644567290000|2022-02-11 08:14:50|347.25|345.05|347.25|345.05|347.25|345.05|347.25|345.05|0
1644567300000|2022-02-11 08:15:00|347.08|344.88|347.08|344.88|347.08|344.88|347.08|344.88|0
1644567310000|2022-02-11 08:15:10|346.9|344.7|346.19|343.99|346.9|344.7|346.19|343.99|0
1644567320000|2022-02-11 08:15:20|345.93|343.73|346.02|343.82|346.02|343.82|345.84|343.64|0
1644567330000|2022-02-11 08:15:30|346.19|343.99|346.37|344.17|346.37|344.17|346.19|343.99|0
1644567340000|2022-02-11 08:15:40|345.84|343.64|346.19|343.99|346.19|343.99|345.84|343.64|0
1644567350000|2022-02-11 08:15:50|346.37|344.17|346.37|344.17|346.37|344.17|346.28|344.08|0
1644567360000|2022-02-11 08:16:00|346.55|344.35|346.72|344.52|346.72|344.52|346.55|344.35|0
1644567370000|2022-02-11 08:16:10|346.55|344.35|346.81|344.61|346.81|344.61|346.55|344.35|0
1644567380000|2022-02-11 08:16:20|347.61|345.41|348.14|345.94|348.32|346.12|347.61|345.41|0
1644567390000|2022-02-11 08:16:30|348.85|346.65|348.49|346.29|348.85|346.65|348.49|346.29|0
1644567400000|2022-02-11 08:16:40|348.41|346.21|348.49|346.29|348.67|346.47|348.41|346.21|0
1644567410000|2022-02-11 08:16:50|348.67|346.47|349.02|346.82|349.12|346.92|348.67|346.47|0
1644567420000|2022-02-11 08:17:00|348.85|346.65|348.05|345.85|348.85|346.65|348.05|345.85|0
1644567430000|2022-02-11 08:17:10|347.96|345.76|348.32|346.12|348.32|346.12|347.96|345.76|0
1644567440000|2022-02-11 08:17:20|348.67|346.47|348.32|346.12|348.67|346.47|348.14|345.94|0
1644567450000|2022-02-11 08:17:30|348.05|345.85|348.67|346.47|348.67|346.47|348.05|345.85|0
1644567460000|2022-02-11 08:17:40|348.49|346.29|348.76|346.56|349.2|347|348.49|346.29|0
1644567470000|2022-02-11 08:17:50|348.85|346.65|349.02|346.82|349.02|346.82|348.85|346.65|0
1644567480000|2022-02-11 08:18:00|349.12|346.92|349.2|347|349.38|347.18|349.12|346.92|0
1644567490000|2022-02-11 08:18:10|349.38|347.18|349.38|347.18|349.47|347.27|349.2|347|0
1644567500000|2022-02-11 08:18:20|348.67|346.47|349.2|347|349.2|347|348.67|346.47|0
1644567510000|2022-02-11 08:18:30|349.38|347.18|349.29|347.09|349.38|347.18|349.2|347|0
1644567520000|2022-02-11 08:18:40|349.38|347.18|349.29|347.09|349.38|347.18|349.29|347.09|0
1644567530000|2022-02-11 08:18:50|349.02|346.82|348.85|346.65|349.02|346.82|348.67|346.47|0
1644567540000|2022-02-11 08:19:00|348.67|346.47|348.67|346.47|348.67|346.47|348.67|346.47|0
1644567550000|2022-02-11 08:19:10|348.58|346.38|348.67|346.47|348.85|346.65|348.58|346.38|0
1644567560000|2022-02-11 08:19:20|348.14|345.94|347.96|345.76|348.14|345.94|347.96|345.76|0
1644567570000|2022-02-11 08:19:30|347.78|345.58|347.87|345.67|348.14|345.94|347.78|345.58|0
1644567580000|2022-02-11 08:19:40|347.43|345.23|347.43|345.23|347.43|345.23|347.25|345.05|0
1644567590000|2022-02-11 08:19:50|347.34|345.14|347.78|345.58|347.78|345.58|347.34|345.14|0
1644567600000|2022-02-11 08:20:00|348.49|346.29|348.49|346.29|348.49|346.29|348.49|346.29|0
1644567610000|2022-02-11 08:20:10|348.67|346.47|348.67|346.47|348.67|346.47|348.67|346.47|0
1644567620000|2022-02-11 08:20:20|348.31|346.11|348.67|346.47|348.67|346.47|348.31|346.11|0
1644567630000|2022-02-11 08:20:30|349.02|346.82|348.85|346.65|349.02|346.82|348.85|346.65|0
1644567640000|2022-02-11 08:20:40|348.67|346.47|348.58|346.38|348.67|346.47|348.58|346.38|0
1644567650000|2022-02-11 08:20:50|348.67|346.47|348.14|345.94|348.67|346.47|347.96|345.76|0
1644567660000|2022-02-11 08:21:00|348.67|346.47|348.67|346.47|348.85|346.65|348.67|346.47|0
1644567670000|2022-02-11 08:21:10|348.85|346.65|348.85|346.65|348.85|346.65|348.67|346.47|0
1644567680000|2022-02-11 08:21:20|348.67|346.47|348.31|346.11|348.85|346.65|348.31|346.11|0
1644567690000|2022-02-11 08:21:30|347.96|345.76|347.87|345.67|348.14|345.94|347.87|345.67|0
1644567700000|2022-02-11 08:21:40|347.96|345.76|348.14|345.94|348.14|345.94|347.96|345.76|0
1644567710000|2022-02-11 08:21:50|348.41|346.21|348.49|346.29|348.49|346.29|348.31|346.11|0
1644567720000|2022-02-11 08:22:00|348.58|346.38|349.02|346.82|349.02|346.82|348.58|346.38|0
1644567730000|2022-02-11 08:22:10|349.2|347|349.02|346.82|349.2|347|349.02|346.82|0
1644567740000|2022-02-11 08:22:20|349.2|347|349.2|347|349.2|347|349.02|346.82|0
1644567750000|2022-02-11 08:22:30|349.55|347.35|349.55|347.35|349.73|347.53|349.55|347.35|0
1644567760000|2022-02-11 08:22:40|349.47|347.27|349.91|347.71|349.91|347.71|349.47|347.27|0
1644567770000|2022-02-11 08:22:50|350.09|347.89|350.09|347.89|350.09|347.89|349.91|347.71|0
1644567780000|2022-02-11 08:23:00|349.91|347.71|350.27|348.07|350.27|348.07|349.91|347.71|0
1644567790000|2022-02-11 08:23:10|350.09|347.89|350.09|347.89|350.27|348.07|350.09|347.89|0
1644567800000|2022-02-11 08:23:20|350.71|348.51|350.8|348.6|350.8|348.6|350.62|348.42|0
1644567810000|2022-02-11 08:23:30|350.62|348.42|350.98|348.78|350.98|348.78|350.62|348.42|0
1644567820000|2022-02-11 08:23:40|351.15|348.95|351.51|349.31|351.51|349.31|351.15|348.95|0
1644567830000|2022-02-11 08:23:50|351.6|349.4|351.69|349.49|351.69|349.49|351.51|349.31|0
1644567840000|2022-02-11 08:24:00|351.51|349.31|351.07|348.87|351.69|349.49|351.07|348.87|0
1644567850000|2022-02-11 08:24:10|351.15|348.95|351.25|349.05|351.25|349.05|351.07|348.87|0
1644567860000|2022-02-11 08:24:20|351.51|349.31|351.15|348.95|351.69|349.49|351.15|348.95|0
1644567870000|2022-02-11 08:24:30|350.8|348.6|350.36|348.16|350.8|348.6|350.36|348.16|0
1644567880000|2022-02-11 08:24:40|350.44|348.24|350.62|348.42|350.62|348.42|350.44|348.24|0
1644567890000|2022-02-11 08:24:50|350.8|348.6|350.62|348.42|350.89|348.69|350.36|348.16|0
1644567900000|2022-02-11 08:25:00|350.53|348.33|351.07|348.87|351.07|348.87|350.53|348.33|0
1644567910000|2022-02-11 08:25:10|350.98|348.78|350.71|348.51|350.98|348.78|350.62|348.42|0
1644567920000|2022-02-11 08:25:20|350.8|348.6|350.44|348.24|350.8|348.6|350.44|348.24|0
1644567930000|2022-02-11 08:25:30|350.53|348.33|350.44|348.24|350.53|348.33|350.26|348.06|0
1644567940000|2022-02-11 08:25:40|350.18|347.98|350.26|348.06|350.26|348.06|350.18|347.98|0
1644567950000|2022-02-11 08:25:50|350.44|348.24|350.8|348.6|350.8|348.6|350.44|348.24|0
1644567960000|2022-02-11 08:26:00|350.62|348.42|350.62|348.42|350.62|348.42|350.62|348.42|0
1644567970000|2022-02-11 08:26:10|350.8|348.6|351.51|349.31|351.51|349.31|350.8|348.6|0
1644567980000|2022-02-11 08:26:20|351.6|349.4|351.69|349.49|351.69|349.49|351.6|349.4|0
1644567990000|2022-02-11 08:26:30|351.51|349.31|351.51|349.31|351.6|349.4|351.51|349.31|0
1644568000000|2022-02-11 08:26:40|351.33|349.13|351.69|349.49|351.69|349.49|351.25|349.05|0
1644568010000|2022-02-11 08:26:50|352.04|349.84|352.04|349.84|352.04|349.84|352.04|349.84|0
1644568020000|2022-02-11 08:27:00|351.69|349.49|350.62|348.42|351.69|349.49|350.62|348.42|0
1644568030000|2022-02-11 08:27:10|350.8|348.6|351.33|349.13|351.42|349.22|350.71|348.51|0
1644568040000|2022-02-11 08:27:20|351.15|348.95|351.51|349.31|351.51|349.31|351.15|348.95|0
1644568050000|2022-02-11 08:27:30|351.69|349.49|351.78|349.58|351.86|349.66|351.69|349.49|0
1644568060000|2022-02-11 08:27:40|351.96|349.76|352.04|349.84|352.22|350.02|351.96|349.76|0
1644568070000|2022-02-11 08:27:50|351.86|349.66|351.86|349.66|351.86|349.66|351.51|349.31|0
1644568080000|2022-02-11 08:28:00|351.69|349.49|351.51|349.31|351.86|349.66|351.51|349.31|0
1644568090000|2022-02-11 08:28:10|351.33|349.13|351.07|348.87|351.33|349.13|350.62|348.42|0
1644568100000|2022-02-11 08:28:20|350.89|348.69|351.33|349.13|351.33|349.13|350.89|348.69|0
1644568110000|2022-02-11 08:28:30|351.15|348.95|351.24|349.04|351.24|349.04|351.07|348.87|0
1644568120000|2022-02-11 08:28:40|351.33|349.13|351.51|349.31|351.51|349.31|351.24|349.04|0
1644568130000|2022-02-11 08:28:50|351.33|349.13|351.51|349.31|351.69|349.49|351.33|349.13|0
1644568140000|2022-02-11 08:29:00|351.6|349.4|351.42|349.22|351.6|349.4|351.42|349.22|0
1644568150000|2022-02-11 08:29:10|351.33|349.13|351.07|348.87|351.33|349.13|350.97|348.77|0
1644568160000|2022-02-11 08:29:20|351.15|348.95|351.33|349.13|351.33|349.13|351.15|348.95|0
1644568170000|2022-02-11 08:29:30|351.42|349.22|351.33|349.13|351.69|349.49|351.33|349.13|0
1644568180000|2022-02-11 08:29:40|351.51|349.31|351.33|349.13|351.51|349.31|351.33|349.13|0
1644568190000|2022-02-11 08:29:50|350.53|348.33|350.44|348.24|350.53|348.33|350.44|348.24|0
1644568200000|2022-02-11 08:30:00|350.26|348.06|349.91|347.71|350.26|348.06|349.91|347.71|0
1644568210000|2022-02-11 08:30:10|350.26|348.06|349.82|347.62|350.26|348.06|349.82|347.62|0
1644568220000|2022-02-11 08:30:20|349.55|347.35|349.29|347.09|349.55|347.35|349.2|347|0
1644568230000|2022-02-11 08:30:30|349.2|347|349.29|347.09|349.47|347.27|349.2|347|0
1644568240000|2022-02-11 08:30:40|349.2|347|348.84|346.64|349.2|347|348.84|346.64|0
1644568250000|2022-02-11 08:30:50|348.93|346.73|349.29|347.09|349.29|347.09|348.93|346.73|0
1644568260000|2022-02-11 08:31:00|349.37|347.17|350.26|348.06|350.26|348.06|349.37|347.17|0
1644568270000|2022-02-11 08:31:10|350|347.8|349.55|347.35|350|347.8|349.55|347.35|0
1644568280000|2022-02-11 08:31:20|349.47|347.27|349.47|347.27|349.73|347.53|349.47|347.27|0
1644568290000|2022-02-11 08:31:30|350|347.8|350.26|348.06|350.26|348.06|350|347.8|0
1644568300000|2022-02-11 08:31:40|349.82|347.62|349.91|347.71|349.91|347.71|349.73|347.53|0
1644568310000|2022-02-11 08:31:50|349.82|347.62|348.84|346.64|349.82|347.62|348.84|346.64|0
1644568320000|2022-02-11 08:32:00|348.66|346.46|347.69|345.49|348.66|346.46|347.69|345.49|0
1644568330000|2022-02-11 08:32:10|347.6|345.4|347.69|345.49|347.78|345.58|347.6|345.4|0
1644568340000|2022-02-11 08:32:20|347.78|345.58|347.6|345.4|347.78|345.58|347.6|345.4|0
1644568350000|2022-02-11 08:32:30|347.78|345.58|347.78|345.58|347.87|345.67|347.6|345.4|0
1644568360000|2022-02-11 08:32:40|347.87|345.67|347.95|345.75|348.22|346.02|347.87|345.67|0
1644568370000|2022-02-11 08:32:50|348.05|345.85|348.05|345.85|348.05|345.85|347.87|345.67|0
1644568380000|2022-02-11 08:33:00|347.6|345.4|348.05|345.85|348.05|345.85|347.6|345.4|0
1644568390000|2022-02-11 08:33:10|348.13|345.93|347.6|345.4|348.13|345.93|347.6|345.4|0
1644568400000|2022-02-11 08:33:20|347.95|345.75|347.95|345.75|347.95|345.75|347.95|345.75|0
1644568410000|2022-02-11 08:33:30|348.58|346.38|348.49|346.29|348.58|346.38|348.49|346.29|0
1644568420000|2022-02-11 08:33:40|348.4|346.2|348.84|346.64|348.84|346.64|348.4|346.2|0
1644568430000|2022-02-11 08:33:50|349.02|346.82|348.84|346.64|349.02|346.82|348.84|346.64|0
1644568440000|2022-02-11 08:34:00|349.02|346.82|348.84|346.64|349.02|346.82|348.84|346.64|0
1644568450000|2022-02-11 08:34:10|349.91|347.71|350.18|347.98|350.26|348.06|349.82|347.62|0
1644568460000|2022-02-11 08:34:20|350.26|348.06|350.79|348.59|350.79|348.59|350.26|348.06|0
1644568470000|2022-02-11 08:34:30|350.71|348.51|350.97|348.77|350.97|348.77|350.71|348.51|0
1644568480000|2022-02-11 08:34:40|351.15|348.95|351.51|349.31|351.51|349.31|351.15|348.95|0
1644568490000|2022-02-11 08:34:50|351.68|349.48|351.51|349.31|351.68|349.48|351.51|349.31|0
1644568500000|2022-02-11 08:35:00|351.68|349.48|350.97|348.77|351.68|349.48|350.89|348.69|0
1644568510000|2022-02-11 08:35:10|351.15|348.95|351.33|349.13|351.6|349.4|351.15|348.95|0
1644568520000|2022-02-11 08:35:20|351.51|349.31|351.86|349.66|351.86|349.66|351.51|349.31|0
1644568530000|2022-02-11 08:35:30|351.51|349.31|351.86|349.66|351.86|349.66|351.33|349.13|0
1644568540000|2022-02-11 08:35:40|352.57|350.37|352.93|350.73|352.93|350.73|352.49|350.29|0
1644568550000|2022-02-11 08:35:50|353.11|350.91|353.65|351.45|353.65|351.45|353.11|350.91|0
1644568560000|2022-02-11 08:36:00|354.18|351.98|353.65|351.45|354.18|351.98|353.47|351.27|0
1644568570000|2022-02-11 08:36:10|353.47|351.27|353.82|351.62|353.82|351.62|353.47|351.27|0
1644568580000|2022-02-11 08:36:20|353.74|351.54|352.93|350.73|353.74|351.54|352.93|350.73|0
1644568590000|2022-02-11 08:36:30|352.75|350.55|352.75|350.55|352.93|350.73|352.75|350.55|0
1644568600000|2022-02-11 08:36:40|352.57|350.37|352.57|350.37|352.57|350.37|352.49|350.29|0
1644568610000|2022-02-11 08:36:50|352.75|350.55|352.75|350.55|352.85|350.65|352.75|350.55|0
1644568620000|2022-02-11 08:37:00|352.93|350.73|353.29|351.09|353.47|351.27|352.93|350.73|0
1644568630000|2022-02-11 08:37:10|353.47|351.27|353.47|351.27|353.47|351.27|353.29|351.09|0
1644568640000|2022-02-11 08:37:20|353.56|351.36|354.1|351.9|354.27|352.07|353.56|351.36|0
1644568650000|2022-02-11 08:37:30|354|351.8|354.36|352.16|354.36|352.16|354|351.8|0
1644568660000|2022-02-11 08:37:40|354.27|352.07|353.82|351.62|354.27|352.07|353.56|351.36|0
1644568670000|2022-02-11 08:37:50|353.64|351.44|353.47|351.27|353.64|351.44|353.47|351.27|0
1644568680000|2022-02-11 08:38:00|353.29|351.09|353.11|350.91|353.29|351.09|353.02|350.82|0
1644568690000|2022-02-11 08:38:10|353.02|350.82|353.02|350.82|353.02|350.82|352.93|350.73|0
1644568700000|2022-02-11 08:38:20|353.64|351.44|353.56|351.36|353.74|351.54|353.56|351.36|0
1644568710000|2022-02-11 08:38:30|353.64|351.44|354.36|352.16|354.36|352.16|353.64|351.44|0
1644568720000|2022-02-11 08:38:40|354.72|352.52|354.99|352.79|354.99|352.79|354.72|352.52|0
1644568730000|2022-02-11 08:38:50|355.25|353.05|354.72|352.52|355.25|353.05|354.54|352.34|0
1644568740000|2022-02-11 08:39:00|354.18|351.98|354.63|352.43|354.72|352.52|354.18|351.98|0
1644568750000|2022-02-11 08:39:10|354.9|352.7|354.81|352.61|354.9|352.7|354.81|352.61|0
1644568760000|2022-02-11 08:39:20|355.08|352.88|356.24|354.04|356.33|354.13|355.08|352.88|0
1644568770000|2022-02-11 08:39:30|356.69|354.49|357.05|354.85|357.14|354.94|356.69|354.49|0
1644568780000|2022-02-11 08:39:40|356.87|354.67|357.23|355.03|357.23|355.03|356.87|354.67|0
1644568790000|2022-02-11 08:39:50|357.59|355.39|358.13|355.93|358.13|355.93|357.59|355.39|0
1644568800000|2022-02-11 08:40:00|357.95|355.75|358.31|356.11|358.31|356.11|357.86|355.66|0
1644568810000|2022-02-11 08:40:10|357.77|355.57|358.31|356.11|358.31|356.11|357.77|355.57|0
1644568820000|2022-02-11 08:40:20|358.49|356.29|358.49|356.29|358.49|356.29|358.49|356.29|0
1644568830000|2022-02-11 08:40:30|358.31|356.11|357.77|355.57|358.49|356.29|357.77|355.57|0
1644568840000|2022-02-11 08:40:40|357.86|355.66|357.59|355.39|358.04|355.84|357.59|355.39|0
1644568850000|2022-02-11 08:40:50|357.41|355.21|357.32|355.12|357.59|355.39|357.32|355.12|0
1644568860000|2022-02-11 08:41:00|357.23|355.03|357.41|355.21|357.41|355.21|357.23|355.03|0
1644568870000|2022-02-11 08:41:10|357.23|355.03|357.23|355.03|357.41|355.21|357.23|355.03|0
1644568880000|2022-02-11 08:41:20|357.41|355.21|356.87|354.67|357.41|355.21|356.87|354.67|0
1644568890000|2022-02-11 08:41:30|357.05|354.85|356.33|354.13|357.23|355.03|356.33|354.13|0
1644568900000|2022-02-11 08:41:40|356.51|354.31|355.97|353.77|356.51|354.31|355.97|353.77|0
1644568910000|2022-02-11 08:41:50|356.15|353.95|355.61|353.41|356.15|353.95|355.61|353.41|0
1644568920000|2022-02-11 08:42:00|355.79|353.59|355.79|353.59|356.15|353.95|355.79|353.59|0
1644568930000|2022-02-11 08:42:10|355.97|353.77|355.79|353.59|355.97|353.77|355.79|353.59|0
1644568940000|2022-02-11 08:42:20|355.61|353.41|355.43|353.23|355.61|353.41|355.43|353.23|0
1644568950000|2022-02-11 08:42:30|355.35|353.15|355.43|353.23|355.53|353.33|355.35|353.15|0
1644568960000|2022-02-11 08:42:40|355.61|353.41|355.43|353.23|355.61|353.41|355.43|353.23|0
1644568970000|2022-02-11 08:42:50|355.53|353.33|355.25|353.05|355.53|353.33|355.25|353.05|0
1644568980000|2022-02-11 08:43:00|355.07|352.87|355.07|352.87|355.07|352.87|354.36|352.16|0
1644568990000|2022-02-11 08:43:10|355.25|353.05|355.61|353.41|355.61|353.41|355.25|353.05|0
1644569000000|2022-02-11 08:43:20|355.43|353.23|355.7|353.5|355.7|353.5|355.43|353.23|0
1644569010000|2022-02-11 08:43:30|355.88|353.68|355.52|353.32|355.88|353.68|355.52|353.32|0
1644569020000|2022-02-11 08:43:40|355.88|353.68|355.7|353.5|356.51|354.31|355.7|353.5|0
1644569030000|2022-02-11 08:43:50|355.79|353.59|355.97|353.77|356.42|354.22|355.79|353.59|0
1644569040000|2022-02-11 08:44:00|356.33|354.13|355.43|353.23|356.33|354.13|355.43|353.23|0
1644569050000|2022-02-11 08:44:10|355.52|353.32|355.52|353.32|355.61|353.41|355.52|353.32|0
1644569060000|2022-02-11 08:44:20|355.79|353.59|356.24|354.04|356.24|354.04|355.61|353.41|0
1644569070000|2022-02-11 08:44:30|353.76|351.56|357.3|355.1|357.66|355.46|353.76|351.56|0
1644569080000|2022-02-11 08:44:40|357.48|355.28|358.02|355.82|358.02|355.82|357.48|355.28|0
1644569090000|2022-02-11 08:44:50|357.76|355.56|357.76|355.56|357.84|355.64|357.48|355.28|0
1644569100000|2022-02-11 08:45:00|357.66|355.46|358.02|355.82|358.02|355.82|357.66|355.46|0
1644569110000|2022-02-11 08:45:10|357.84|355.64|358.2|356|358.2|356|357.84|355.64|0
1644569120000|2022-02-11 08:45:20|358.38|356.18|357.48|355.28|358.38|356.18|357.48|355.28|0
1644569130000|2022-02-11 08:45:30|357.13|354.93|357.22|355.02|357.22|355.02|357.13|354.93|0
1644569140000|2022-02-11 08:45:40|356.95|354.75|357.13|354.93|357.13|354.93|356.95|354.75|0
1644569150000|2022-02-11 08:45:50|357.3|355.1|356.77|354.57|357.3|355.1|356.77|354.57|0
1644569160000|2022-02-11 08:46:00|356.95|354.75|355.87|353.67|356.95|354.75|355.87|353.67|0
1644569170000|2022-02-11 08:46:10|356.5|354.3|356.05|353.85|356.59|354.39|356.05|353.85|0
1644569180000|2022-02-11 08:46:20|355.87|353.67|355.87|353.67|356.05|353.85|355.87|353.67|0
1644569190000|2022-02-11 08:46:30|355.7|353.5|356.23|354.03|356.23|354.03|355.7|353.5|0
1644569200000|2022-02-11 08:46:40|356.05|353.85|356.05|353.85|356.23|354.03|356.05|353.85|0
1644569210000|2022-02-11 08:46:50|356.23|354.03|356.05|353.85|356.23|354.03|356.05|353.85|0
1644569220000|2022-02-11 08:47:00|355.7|353.5|355.16|352.96|355.87|353.67|355.16|352.96|0
1644569230000|2022-02-11 08:47:10|355.25|353.05|355.34|353.14|355.34|353.14|355.25|353.05|0
1644569240000|2022-02-11 08:47:20|355.52|353.32|355.87|353.67|355.87|353.67|355.52|353.32|0
1644569250000|2022-02-11 08:47:30|355.79|353.59|355.34|353.14|355.79|353.59|355.34|353.14|0
1644569260000|2022-02-11 08:47:40|355.52|353.32|356.05|353.85|356.05|353.85|355.52|353.32|0
1644569270000|2022-02-11 08:47:50|355.87|353.67|355.87|353.67|356.05|353.85|355.87|353.67|0
1644569280000|2022-02-11 08:48:00|356.05|353.85|356.05|353.85|356.05|353.85|355.87|353.67|0
1644569290000|2022-02-11 08:48:10|355.61|353.41|355.7|353.5|355.7|353.5|355.61|353.41|0
1644569300000|2022-02-11 08:48:20|355.34|353.14|356.05|353.85|356.05|353.85|355.34|353.14|0
1644569310000|2022-02-11 08:48:30|355.7|353.5|354.89|352.69|355.87|353.67|354.89|352.69|0
1644569320000|2022-02-11 08:48:40|354.98|352.78|354.8|352.6|354.98|352.78|354.8|352.6|0
1644569330000|2022-02-11 08:48:50|354.98|352.78|354.8|352.6|355.16|352.96|354.8|352.6|0
1644569340000|2022-02-11 08:49:00|354.62|352.42|355.16|352.96|355.16|352.96|354.62|352.42|0
1644569350000|2022-02-11 08:49:10|354.8|352.6|354.98|352.78|354.98|352.78|354.8|352.6|0
1644569360000|2022-02-11 08:49:20|355.16|352.96|355.7|353.5|355.7|353.5|355.16|352.96|0
1644569370000|2022-02-11 08:49:30|355.52|353.32|354.98|352.78|355.52|353.32|354.98|352.78|0
1644569380000|2022-02-11 08:49:40|354.8|352.6|355.34|353.14|355.34|353.14|354.8|352.6|0
1644569390000|2022-02-11 08:49:50|355.52|353.32|355.7|353.5|355.7|353.5|355.52|353.32|0
1644569400000|2022-02-11 08:50:00|355.16|352.96|355.34|353.14|355.34|353.14|355.16|352.96|0
1644569410000|2022-02-11 08:50:10|354.98|352.78|355.25|353.05|355.25|353.05|354.98|352.78|0
1644569420000|2022-02-11 08:50:20|355.16|352.96|355.25|353.05|355.52|353.32|355.16|352.96|0
1644569430000|2022-02-11 08:50:30|354.98|352.78|354.72|352.52|354.98|352.78|354.72|352.52|0
1644569440000|2022-02-11 08:50:40|354.89|352.69|354.98|352.78|354.98|352.78|354.89|352.69|0
1644569450000|2022-02-11 08:50:50|354.8|352.6|354.44|352.24|354.8|352.6|354.44|352.24|0
1644569460000|2022-02-11 08:51:00|354.54|352.34|354.62|352.42|354.8|352.6|354.54|352.34|0
1644569470000|2022-02-11 08:51:10|354.89|352.69|354.89|352.69|354.98|352.78|354.89|352.69|0
1644569480000|2022-02-11 08:51:20|354.44|352.24|354.89|352.69|354.89|352.69|354.44|352.24|0
1644569490000|2022-02-11 08:51:30|354.98|352.78|355.34|353.14|355.52|353.32|354.98|352.78|0
1644569500000|2022-02-11 08:51:40|355.16|352.96|355.07|352.87|355.16|352.96|354.98|352.78|0
1644569510000|2022-02-11 08:51:50|355.16|352.96|355.16|352.96|355.34|353.14|355.07|352.87|0
1644569520000|2022-02-11 08:52:00|354.98|352.78|355.16|352.96|355.16|352.96|354.98|352.78|0
1644569530000|2022-02-11 08:52:10|354.44|352.24|354.26|352.06|354.44|352.24|354.26|352.06|0
1644569540000|2022-02-11 08:52:20|354.09|351.89|353.64|351.44|354.09|351.89|353.64|351.44|0
1644569550000|2022-02-11 08:52:30|353.55|351.35|353.55|351.35|353.55|351.35|353.19|350.99|0
1644569560000|2022-02-11 08:52:40|353.64|351.44|353.55|351.35|353.73|351.53|353.55|351.35|0
1644569570000|2022-02-11 08:52:50|353.73|351.53|353.46|351.26|353.73|351.53|353.37|351.17|0
1644569580000|2022-02-11 08:53:00|353.73|351.53|353.82|351.62|354.18|351.98|353.73|351.53|0
1644569590000|2022-02-11 08:53:10|353.91|351.71|354.8|352.6|354.8|352.6|353.91|351.71|0
1644569600000|2022-02-11 08:53:20|354.71|352.51|354.8|352.6|354.8|352.6|354.71|352.51|0
1644569610000|2022-02-11 08:53:30|354.98|352.78|355.16|352.96|355.16|352.96|354.62|352.42|0
1644569620000|2022-02-11 08:53:40|355.69|353.49|355.97|353.77|355.97|353.77|355.61|353.41|0
1644569630000|2022-02-11 08:53:50|356.05|353.85|355.52|353.32|356.05|353.85|355.52|353.32|0
1644569640000|2022-02-11 08:54:00|355.34|353.14|355.07|352.87|355.34|353.14|354.8|352.6|0
1644569650000|2022-02-11 08:54:10|355.25|353.05|355.52|353.32|355.52|353.32|354.62|352.42|0
1644569660000|2022-02-11 08:54:20|355.69|353.49|355.69|353.49|355.79|353.59|355.43|353.23|0
1644569670000|2022-02-11 08:54:30|355.43|353.23|354.98|352.78|355.43|353.23|354.98|352.78|0
1644569680000|2022-02-11 08:54:40|355.34|353.14|355.69|353.49|355.69|353.49|355.25|353.05|0
1644569690000|2022-02-11 08:54:50|355.52|353.32|355.69|353.49|355.79|353.59|355.52|353.32|0
1644569700000|2022-02-11 08:55:00|355.79|353.59|355.34|353.14|355.79|353.59|355.34|353.14|0
1644569710000|2022-02-11 08:55:10|355.69|353.49|355.69|353.49|355.87|353.67|355.69|353.49|0
1644569720000|2022-02-11 08:55:20|355.51|353.31|355.34|353.14|355.61|353.41|355.34|353.14|0
1644569730000|2022-02-11 08:55:30|354.26|352.06|354.08|351.88|354.44|352.24|354.08|351.88|0
1644569740000|2022-02-11 08:55:40|354.26|352.06|354.26|352.06|354.26|352.06|353.91|351.71|0
1644569750000|2022-02-11 08:55:50|354.08|351.88|353.91|351.71|354.08|351.88|353.91|351.71|0
1644569760000|2022-02-11 08:56:00|354.08|351.88|353.91|351.71|354.08|351.88|353.82|351.62|0
1644569770000|2022-02-11 08:56:10|354.08|351.88|354|351.8|354.08|351.88|354|351.8|0
1644569780000|2022-02-11 08:56:20|353.91|351.71|354.36|352.16|354.36|352.16|353.91|351.71|0
1644569790000|2022-02-11 08:56:30|354.26|352.06|354.26|352.06|354.26|352.06|354|351.8|0
1644569800000|2022-02-11 08:56:40|354.18|351.98|354.8|352.6|354.8|352.6|354.08|351.88|0
1644569810000|2022-02-11 08:56:50|354.71|352.51|355.16|352.96|355.16|352.96|354.62|352.42|0
1644569820000|2022-02-11 08:57:00|354.98|352.78|355.69|353.49|355.69|353.49|354.98|352.78|0
1644569830000|2022-02-11 08:57:10|355.87|353.67|355.97|353.77|355.97|353.77|355.69|353.49|0
1644569840000|2022-02-11 08:57:20|356.23|354.03|356.59|354.39|356.77|354.57|356.23|354.03|0
1644569850000|2022-02-11 08:57:30|356.41|354.21|356.41|354.21|356.41|354.21|356.41|354.21|0
1644569860000|2022-02-11 08:57:40|355.97|353.77|355.69|353.49|355.97|353.77|355.69|353.49|0
1644569870000|2022-02-11 08:57:50|355.87|353.67|355.69|353.49|355.87|353.67|355.69|353.49|0
1644569880000|2022-02-11 08:58:00|355.87|353.67|356.32|354.12|356.32|354.12|355.87|353.67|0
1644569890000|2022-02-11 08:58:10|356.5|354.3|356.77|354.57|356.95|354.75|356.5|354.3|0
1644569900000|2022-02-11 08:58:20|356.95|354.75|356.59|354.39|356.95|354.75|356.59|354.39|0
1644569910000|2022-02-11 08:58:30|356.5|354.3|356.14|353.94|356.5|354.3|356.14|353.94|0
1644569920000|2022-02-11 08:58:40|356.23|354.03|356.59|354.39|356.77|354.57|356.14|353.94|0
1644569930000|2022-02-11 08:58:50|356.5|354.3|356.77|354.57|356.77|354.57|356.5|354.3|0
1644569940000|2022-02-11 08:59:00|356.41|354.21|356.77|354.57|356.77|354.57|356.41|354.21|0
1644569950000|2022-02-11 08:59:10|357.84|355.64|358.12|355.92|358.2|356|357.84|355.64|0
1644569960000|2022-02-11 08:59:20|358.02|355.82|358.2|356|358.2|356|358.02|355.82|0
1644569970000|2022-02-11 08:59:30|358.3|356.1|358.48|356.28|358.56|356.36|358.3|356.1|0
1644569980000|2022-02-11 08:59:40|358.56|356.36|359.02|356.82|359.02|356.82|358.56|356.36|0
1644569990000|2022-02-11 08:59:50|358.92|356.72|358.66|356.46|358.92|356.72|358.66|356.46|0
1644570000000|2022-02-11 09:00:00|358.74|356.54|357.84|355.64|358.74|356.54|357.48|355.28|0
1644570010000|2022-02-11 09:00:10|357.94|355.74|358.38|356.18|358.38|356.18|357.94|355.74|0
1644570020000|2022-02-11 09:00:20|358.2|356|358.2|356|358.2|356|358.2|356|0
1644570030000|2022-02-11 09:00:30|358.74|356.54|358.56|356.36|358.74|356.54|358.56|356.36|0
1644570040000|2022-02-11 09:00:40|358.74|356.54|358.74|356.54|358.92|356.72|358.74|356.54|0
1644570050000|2022-02-11 09:00:50|357.66|355.46|357.48|355.28|357.66|355.46|357.48|355.28|0
1644570060000|2022-02-11 09:01:00|357.3|355.1|357.22|355.02|357.3|355.1|357.13|354.93|0
1644570070000|2022-02-11 09:01:10|356.59|354.39|356.59|354.39|356.59|354.39|356.59|354.39|0
1644570080000|2022-02-11 09:01:20|356.68|354.48|356.32|354.12|356.68|354.48|356.32|354.12|0
1644570090000|2022-02-11 09:01:30|356.41|354.21|356.41|354.21|356.59|354.39|356.41|354.21|0
1644570100000|2022-02-11 09:01:40|356.14|353.94|356.23|354.03|356.23|354.03|355.78|353.58|0
1644570110000|2022-02-11 09:01:50|355.78|353.58|355.87|353.67|355.87|353.67|355.69|353.49|0
1644570120000|2022-02-11 09:02:00|356.05|353.85|355.78|353.58|356.05|353.85|355.69|353.49|0
1644570130000|2022-02-11 09:02:10|355.87|353.67|356.23|354.03|356.23|354.03|355.69|353.49|0
1644570140000|2022-02-11 09:02:20|356.14|353.94|355.78|353.58|356.14|353.94|355.78|353.58|0
1644570150000|2022-02-11 09:02:30|355.69|353.49|355.87|353.67|355.87|353.67|355.51|353.31|0
1644570160000|2022-02-11 09:02:40|355.69|353.49|355.69|353.49|355.69|353.49|355.69|353.49|0
1644570170000|2022-02-11 09:02:50|355.51|353.31|355.69|353.49|355.69|353.49|355.43|353.23|0
1644570180000|2022-02-11 09:03:00|355.87|353.67|355.87|353.67|355.87|353.67|355.87|353.67|0
1644570190000|2022-02-11 09:03:10|355.96|353.76|355.87|353.67|355.96|353.76|355.87|353.67|0
1644570200000|2022-02-11 09:03:20|355.69|353.49|356.05|353.85|356.05|353.85|355.69|353.49|0
1644570210000|2022-02-11 09:03:30|356.41|354.21|356.14|353.94|356.41|354.21|356.14|353.94|0
1644570220000|2022-02-11 09:03:40|356.23|354.03|356.23|354.03|356.32|354.12|356.23|354.03|0
1644570230000|2022-02-11 09:03:50|356.41|354.21|356.77|354.57|356.77|354.57|356.41|354.21|0
1644570240000|2022-02-11 09:04:00|356.68|354.48|357.12|354.92|357.12|354.92|356.59|354.39|0
1644570250000|2022-02-11 09:04:10|357.3|355.1|357.12|354.92|357.3|355.1|357.04|354.84|0
1644570260000|2022-02-11 09:04:20|356.77|354.57|356.94|354.74|356.94|354.74|356.77|354.57|0
1644570270000|2022-02-11 09:04:30|356.86|354.66|356.94|354.74|357.12|354.92|356.86|354.66|0
1644570280000|2022-02-11 09:04:40|357.12|354.92|356.59|354.39|357.12|354.92|356.59|354.39|0
1644570290000|2022-02-11 09:04:50|356.23|354.03|356.05|353.85|356.23|354.03|356.05|353.85|0
1644570300000|2022-02-11 09:05:00|355.87|353.67|356.77|354.57|356.77|354.57|355.87|353.67|0
1644570310000|2022-02-11 09:05:10|356.94|354.74|357.66|355.46|357.66|355.46|356.94|354.74|0
1644570320000|2022-02-11 09:05:20|357.76|355.56|357.66|355.46|357.94|355.74|357.66|355.46|0
1644570330000|2022-02-11 09:05:30|357.84|355.64|357.12|354.92|357.84|355.64|357.12|354.92|0
1644570340000|2022-02-11 09:05:40|356.94|354.74|356.05|353.85|356.94|354.74|356.05|353.85|0
1644570350000|2022-02-11 09:05:50|356.59|354.39|356.94|354.74|356.94|354.74|356.59|354.39|0
1644570360000|2022-02-11 09:06:00|356.76|354.56|356.86|354.66|356.86|354.66|356.76|354.56|0
1644570370000|2022-02-11 09:06:10|355.87|353.67|355.87|353.67|355.96|353.76|355.87|353.67|0
1644570380000|2022-02-11 09:06:20|355.51|353.31|355.42|353.22|355.51|353.31|355.42|353.22|0
1644570390000|2022-02-11 09:06:30|355.25|353.05|355.51|353.31|355.51|353.31|355.15|352.95|0
1644570400000|2022-02-11 09:06:40|355.42|353.22|355.33|353.13|355.42|353.22|355.33|353.13|0
1644570410000|2022-02-11 09:06:50|355.15|352.95|354.79|352.59|355.15|352.95|354.79|352.59|0
1644570420000|2022-02-11 09:07:00|354.62|352.42|354.62|352.42|354.62|352.42|354.62|352.42|0
1644570430000|2022-02-11 09:07:10|354.35|352.15|354.79|352.59|354.79|352.59|354.35|352.15|0
1644570440000|2022-02-11 09:07:20|354.71|352.51|354.44|352.24|354.71|352.51|354.44|352.24|0
1644570450000|2022-02-11 09:07:30|354.26|352.06|354.62|352.42|354.62|352.42|354.26|352.06|0
1644570460000|2022-02-11 09:07:40|354.53|352.33|354.44|352.24|354.53|352.33|354.44|352.24|0
1644570470000|2022-02-11 09:07:50|354.62|352.42|354.89|352.69|354.89|352.69|354.62|352.42|0
1644570480000|2022-02-11 09:08:00|354.79|352.59|354.62|352.42|354.89|352.69|354.62|352.42|0
1644570490000|2022-02-11 09:08:10|354.79|352.59|353.9|351.7|354.79|352.59|353.9|351.7|0
1644570500000|2022-02-11 09:08:20|354.08|351.88|354.26|352.06|354.44|352.24|354.08|351.88|0
1644570510000|2022-02-11 09:08:30|354.53|352.33|354.44|352.24|354.79|352.59|354.44|352.24|0
1644570520000|2022-02-11 09:08:40|354.61|352.41|354.79|352.59|355.15|352.95|354.61|352.41|0
1644570530000|2022-02-11 09:08:50|354.61|352.41|354.61|352.41|354.97|352.77|354.61|352.41|0
1644570540000|2022-02-11 09:09:00|354.79|352.59|354.97|352.77|354.97|352.77|354.71|352.51|0
1644570550000|2022-02-11 09:09:10|354.89|352.69|353.99|351.79|354.89|352.69|353.99|351.79|0
1644570560000|2022-02-11 09:09:20|353.9|351.7|353.54|351.34|353.99|351.79|353.54|351.34|0
1644570570000|2022-02-11 09:09:30|353.64|351.44|353.46|351.26|353.72|351.52|353.46|351.26|0
1644570580000|2022-02-11 09:09:40|353.72|351.52|353.81|351.61|353.9|351.7|353.72|351.52|0
1644570590000|2022-02-11 09:09:50|353.99|351.79|353.54|351.34|353.99|351.79|353.54|351.34|0
1644570600000|2022-02-11 09:10:00|353.36|351.16|353.72|351.52|353.72|351.52|353.36|351.16|0
1644570610000|2022-02-11 09:10:10|353.9|351.7|353.81|351.61|353.9|351.7|353.81|351.61|0
1644570620000|2022-02-11 09:10:20|353.72|351.52|353.46|351.26|353.72|351.52|353.46|351.26|0
1644570630000|2022-02-11 09:10:30|353.54|351.34|353.64|351.44|353.64|351.44|353.46|351.26|0
1644570640000|2022-02-11 09:10:40|353.9|351.7|353.9|351.7|353.9|351.7|353.81|351.61|0
1644570650000|2022-02-11 09:10:50|354.08|351.88|354.53|352.33|354.53|352.33|354.08|351.88|0
1644570660000|2022-02-11 09:11:00|354.61|352.41|354.53|352.33|354.61|352.41|354.44|352.24|0
1644570670000|2022-02-11 09:11:10|354.44|352.24|354.97|352.77|354.97|352.77|354.44|352.24|0
1644570680000|2022-02-11 09:11:20|355.33|353.13|355.51|353.31|355.51|353.31|355.33|353.13|0
1644570690000|2022-02-11 09:11:30|355.6|353.4|355.69|353.49|355.69|353.49|355.6|353.4|0
1644570700000|2022-02-11 09:11:40|355.87|353.67|355.87|353.67|355.87|353.67|355.87|353.67|0
1644570710000|2022-02-11 09:11:50|355.69|353.49|355.69|353.49|355.69|353.49|355.69|353.49|0
1644570720000|2022-02-11 09:12:00|355.78|353.58|355.69|353.49|355.87|353.67|355.69|353.49|0
1644570730000|2022-02-11 09:12:10|355.15|352.95|355.06|352.86|355.15|352.95|354.79|352.59|0
1644570740000|2022-02-11 09:12:20|354.97|352.77|355.33|353.13|355.51|353.31|354.97|352.77|0
1644570750000|2022-02-11 09:12:30|355.15|352.95|354.79|352.59|355.15|352.95|354.79|352.59|0
1644570760000|2022-02-11 09:12:40|355.15|352.95|354.26|352.06|355.15|352.95|354.26|352.06|0
1644570780000|2022-02-11 09:13:00|354.35|352.15|354.35|352.15|354.35|352.15|354.35|352.15|0
1644570790000|2022-02-11 09:13:10|354.26|352.06|354.26|352.06|354.26|352.06|354.26|352.06|0
1644570800000|2022-02-11 09:13:20|354.08|351.88|354.17|351.97|354.26|352.06|354.08|351.88|0
1644570810000|2022-02-11 09:13:30|354.26|352.06|354.61|352.41|354.61|352.41|354.26|352.06|0
1644570820000|2022-02-11 09:13:40|354.79|352.59|354.97|352.77|355.15|352.95|354.79|352.59|0
1644570830000|2022-02-11 09:13:50|355.06|352.86|354.71|352.51|355.06|352.86|354.71|352.51|0
1644570840000|2022-02-11 09:14:00|354.61|352.41|354.43|352.23|354.61|352.41|354.35|352.15|0
1644570850000|2022-02-11 09:14:10|354.17|351.97|354.17|351.97|354.43|352.23|354.08|351.88|0
1644570860000|2022-02-11 09:14:20|354.26|352.06|353.36|351.16|354.26|352.06|353.36|351.16|0
1644570870000|2022-02-11 09:14:30|353.18|350.98|353.36|351.16|353.54|351.34|353.18|350.98|0
1644570880000|2022-02-11 09:14:40|353.54|351.34|353.28|351.08|353.54|351.34|353.28|351.08|0
1644570890000|2022-02-11 09:14:50|353.36|351.16|353.36|351.16|353.46|351.26|353.36|351.16|0
1644570900000|2022-02-11 09:15:00|353.72|351.52|353.63|351.43|353.72|351.52|353.54|351.34|0
1644570910000|2022-02-11 09:15:10|353.9|351.7|353.18|350.98|353.9|351.7|353.18|350.98|0
1644570920000|2022-02-11 09:15:20|352.65|350.45|352.83|350.63|353.1|350.9|352.65|350.45|0
1644570930000|2022-02-11 09:15:30|352.47|350.27|351.94|349.74|352.65|350.45|351.94|349.74|0
1644570940000|2022-02-11 09:15:40|352.29|350.09|352.11|349.91|352.29|350.09|351.94|349.74|0
1644570950000|2022-02-11 09:15:50|351.94|349.74|351.76|349.56|352.03|349.83|351.76|349.56|0
1644570960000|2022-02-11 09:16:00|351.94|349.74|352.11|349.91|352.11|349.91|351.94|349.74|0
1644570970000|2022-02-11 09:16:10|351.85|349.65|352.47|350.27|352.47|350.27|351.85|349.65|0
1644570980000|2022-02-11 09:16:20|352.56|350.36|352.56|350.36|352.56|350.36|352.56|350.36|0
1644570990000|2022-02-11 09:16:30|352.47|350.27|352.65|350.45|352.65|350.45|352.47|350.27|0
1644571000000|2022-02-11 09:16:40|352.56|350.36|352.65|350.45|352.65|350.45|352.47|350.27|0
1644571010000|2022-02-11 09:16:50|352.47|350.27|352.38|350.18|352.47|350.27|352.38|350.18|0
1644571020000|2022-02-11 09:17:00|352.29|350.09|352.38|350.18|352.38|350.18|352.29|350.09|0
1644571030000|2022-02-11 09:17:10|352.47|350.27|353.1|350.9|353.18|350.98|352.47|350.27|0
1644571040000|2022-02-11 09:17:20|353.18|350.98|353.36|351.16|353.36|351.16|353.18|350.98|0
1644571050000|2022-02-11 09:17:30|353.54|351.34|353.36|351.16|353.54|351.34|353.36|351.16|0
1644571060000|2022-02-11 09:17:40|353.28|351.08|353.18|350.98|353.28|351.08|353.18|350.98|0
1644571070000|2022-02-11 09:17:50|353.28|351.08|353.36|351.16|353.36|351.16|353.18|350.98|0
1644571080000|2022-02-11 09:18:00|353.28|351.08|351.94|349.74|353.28|351.08|351.94|349.74|0
1644571090000|2022-02-11 09:18:10|351.76|349.56|351.22|349.02|351.76|349.56|351.22|349.02|0
1644571100000|2022-02-11 09:18:20|351.14|348.94|350.87|348.67|351.14|348.94|350.87|348.67|0
1644571110000|2022-02-11 09:18:30|350.96|348.76|351.4|349.2|351.4|349.2|350.96|348.76|0
1644571120000|2022-02-11 09:18:40|351.49|349.29|351.22|349.02|351.76|349.56|351.22|349.02|0
1644571130000|2022-02-11 09:18:50|351.4|349.2|351.67|349.47|351.67|349.47|351.4|349.2|0
1644571140000|2022-02-11 09:19:00|351.76|349.56|351.76|349.56|351.76|349.56|351.4|349.2|0
1644571150000|2022-02-11 09:19:10|351.58|349.38|351.58|349.38|351.67|349.47|351.58|349.38|0
1644571160000|2022-02-11 09:19:20|352.11|349.91|352.65|350.45|352.65|350.45|351.93|349.73|0
1644571170000|2022-02-11 09:19:30|352.47|350.27|352.65|350.45|352.65|350.45|352.47|350.27|0
1644571180000|2022-02-11 09:19:40|352.47|350.27|352.11|349.91|352.47|350.27|352.11|349.91|0
1644571190000|2022-02-11 09:19:50|352.29|350.09|352.29|350.09|352.29|350.09|352.03|349.83|0
1644571200000|2022-02-11 09:20:00|352.2|350|352.56|350.36|352.65|350.45|352.2|350|0
1644571210000|2022-02-11 09:20:10|352.65|350.45|352.82|350.62|352.82|350.62|352.65|350.45|0
1644571220000|2022-02-11 09:20:20|352.65|350.45|353.18|350.98|353.36|351.16|352.65|350.45|0
1644571230000|2022-02-11 09:20:30|353.36|351.16|353.54|351.34|353.54|351.34|353.36|351.16|0
1644571240000|2022-02-11 09:20:40|353.36|351.16|353.54|351.34|353.54|351.34|353.36|351.16|0
1644571250000|2022-02-11 09:20:50|353.36|351.16|353.45|351.25|353.72|351.52|353.36|351.16|0
1644571260000|2022-02-11 09:21:00|353.27|351.07|353|350.8|353.27|351.07|352.82|350.62|0
1644571270000|2022-02-11 09:21:10|352.82|350.62|353|350.8|353|350.8|352.82|350.62|0
1644571280000|2022-02-11 09:21:20|352.92|350.72|353.18|350.98|353.18|350.98|352.92|350.72|0
1644571290000|2022-02-11 09:21:30|353.1|350.9|353.36|351.16|353.36|351.16|353.1|350.9|0
1644571300000|2022-02-11 09:21:40|353.54|351.34|353.72|351.52|353.72|351.52|353.54|351.34|0
1644571310000|2022-02-11 09:21:50|353.89|351.69|354.17|351.97|354.17|351.97|353.63|351.43|0
1644571320000|2022-02-11 09:22:00|353.99|351.79|354.25|352.05|354.25|352.05|353.99|351.79|0
1644571330000|2022-02-11 09:22:10|354.43|352.23|354.52|352.32|354.52|352.32|354.34|352.14|0
1644571340000|2022-02-11 09:22:20|354.43|352.23|354.07|351.87|354.43|352.23|353.99|351.79|0
1644571350000|2022-02-11 09:22:30|353.89|351.69|354.25|352.05|354.25|352.05|353.89|351.69|0
1644571360000|2022-02-11 09:22:40|354.43|352.23|354.97|352.77|354.97|352.77|354.43|352.23|0
1644571370000|2022-02-11 09:22:50|354.88|352.68|354.97|352.77|354.97|352.77|354.88|352.68|0
1644571380000|2022-02-11 09:23:00|354.88|352.68|354.25|352.05|354.88|352.68|354.25|352.05|0
1644571390000|2022-02-11 09:23:10|354.34|352.14|354.61|352.41|354.61|352.41|354.25|352.05|0
1644571400000|2022-02-11 09:23:20|354.52|352.32|354.34|352.14|354.52|352.32|354.25|352.05|0
1644571410000|2022-02-11 09:23:30|354.43|352.23|354.7|352.5|354.79|352.59|354.43|352.23|0
1644571420000|2022-02-11 09:23:40|354.07|351.87|354.25|352.05|354.25|352.05|353.99|351.79|0
1644571430000|2022-02-11 09:23:50|354.43|352.23|354.07|351.87|354.43|352.23|354.07|351.87|0
1644571440000|2022-02-11 09:24:00|353.89|351.69|353.81|351.61|353.89|351.69|353.72|351.52|0
1644571450000|2022-02-11 09:24:10|353.72|351.52|353.72|351.52|353.72|351.52|353.72|351.52|0
1644571460000|2022-02-11 09:24:20|353.63|351.43|353.72|351.52|353.72|351.52|353.63|351.43|0
1644571470000|2022-02-11 09:24:30|353.89|351.69|354.61|352.41|354.61|352.41|353.89|351.69|0
1644571480000|2022-02-11 09:24:40|354.52|352.32|354.79|352.59|354.79|352.59|354.52|352.32|0
1644571490000|2022-02-11 09:24:50|355.06|352.86|355.06|352.86|355.06|352.86|355.06|352.86|0
1644571500000|2022-02-11 09:25:00|354.61|352.41|354.07|351.87|354.61|352.41|354.07|351.87|0
1644571510000|2022-02-11 09:25:10|353.99|351.79|354.07|351.87|354.07|351.87|353.99|351.79|0
1644571520000|2022-02-11 09:25:20|353.99|351.79|354.16|351.96|354.16|351.96|353.99|351.79|0
1644571530000|2022-02-11 09:25:30|354.07|351.87|354.34|352.14|354.34|352.14|354.07|351.87|0
1644571540000|2022-02-11 09:25:40|354.97|352.77|354.52|352.32|354.97|352.77|354.52|352.32|0
1644571550000|2022-02-11 09:25:50|354.25|352.05|354.25|352.05|354.43|352.23|354.25|352.05|0
1644571560000|2022-02-11 09:26:00|354.16|351.96|354.61|352.41|354.61|352.41|354.16|351.96|0
1644571570000|2022-02-11 09:26:10|354.52|352.32|354.79|352.59|354.79|352.59|354.43|352.23|0
1644571580000|2022-02-11 09:26:20|354.43|352.23|354.7|352.5|354.97|352.77|354.43|352.23|0
1644571590000|2022-02-11 09:26:30|354.79|352.59|354.79|352.59|354.97|352.77|354.79|352.59|0
1644571600000|2022-02-11 09:26:40|354.7|352.5|354.61|352.41|354.7|352.5|354.61|352.41|0
1644571610000|2022-02-11 09:26:50|354.79|352.59|354.97|352.77|354.97|352.77|354.61|352.41|0
1644571620000|2022-02-11 09:27:00|354.61|352.41|354.79|352.59|354.79|352.59|354.61|352.41|0
1644571630000|2022-02-11 09:27:10|354.88|352.68|354.96|352.76|354.96|352.76|354.88|352.68|0
1644571640000|2022-02-11 09:27:20|355.14|352.94|355.14|352.94|355.14|352.94|355.14|352.94|0
1644571650000|2022-02-11 09:27:30|355.32|353.12|355.42|353.22|355.42|353.22|355.32|353.12|0
1644571660000|2022-02-11 09:27:40|355.32|353.12|355.06|352.86|355.32|353.12|355.06|352.86|0
1644571670000|2022-02-11 09:27:50|354.96|352.76|354.96|352.76|354.96|352.76|354.96|352.76|0
1644571680000|2022-02-11 09:28:00|354.79|352.59|354.61|352.41|354.79|352.59|354.61|352.41|0
1644571690000|2022-02-11 09:28:10|354.96|352.76|355.14|352.94|355.14|352.94|354.96|352.76|0
1644571700000|2022-02-11 09:28:20|355.06|352.86|354.96|352.76|355.06|352.86|354.96|352.76|0
1644571710000|2022-02-11 09:28:30|355.32|353.12|355.42|353.22|355.5|353.3|355.32|353.12|0
1644571720000|2022-02-11 09:28:40|355.32|353.12|355.5|353.3|355.5|353.3|355.32|353.12|0
1644571730000|2022-02-11 09:28:50|355.32|353.12|355.68|353.48|355.68|353.48|355.32|353.12|0
1644571740000|2022-02-11 09:29:00|355.59|353.39|355.5|353.3|355.59|353.39|355.5|353.3|0
1644571750000|2022-02-11 09:29:10|355.32|353.12|355.42|353.22|355.5|353.3|355.32|353.12|0
1644571760000|2022-02-11 09:29:20|355.5|353.3|355.32|353.12|355.5|353.3|355.24|353.04|0
1644571770000|2022-02-11 09:29:30|355.5|353.3|355.59|353.39|355.59|353.39|355.41|353.21|0
1644571780000|2022-02-11 09:29:40|355.5|353.3|354.07|351.87|355.5|353.3|354.07|351.87|0
1644571790000|2022-02-11 09:29:50|354.25|352.05|354.61|352.41|354.61|352.41|354.25|352.05|0
1644571800000|2022-02-11 09:30:00|354.79|352.59|354.61|352.41|354.88|352.68|354.61|352.41|0
1644571810000|2022-02-11 09:30:10|354.78|352.58|355.41|353.21|355.68|353.48|354.78|352.58|0
1644571820000|2022-02-11 09:30:20|355.5|353.3|355.5|353.3|355.5|353.3|355.41|353.21|0
1644571830000|2022-02-11 09:30:30|355.59|353.39|356.04|353.84|356.04|353.84|355.59|353.39|0
1644571840000|2022-02-11 09:30:40|356.22|354.02|356.22|354.02|356.22|354.02|355.86|353.66|0
1644571850000|2022-02-11 09:30:50|356.4|354.2|356.4|354.2|356.4|354.2|356.4|354.2|0
1644571860000|2022-02-11 09:31:00|356.58|354.38|356.58|354.38|356.58|354.38|356.22|354.02|0
1644571870000|2022-02-11 09:31:10|356.75|354.55|356.22|354.02|356.75|354.55|356.22|354.02|0
1644571880000|2022-02-11 09:31:20|356.4|354.2|356.57|354.37|356.57|354.37|356.4|354.2|0
1644571890000|2022-02-11 09:31:30|356.4|354.2|355.95|353.75|356.4|354.2|355.95|353.75|0
1644571900000|2022-02-11 09:31:40|355.86|353.66|355.95|353.75|355.95|353.75|355.68|353.48|0
1644571910000|2022-02-11 09:31:50|356.22|354.02|356.13|353.93|356.22|354.02|356.04|353.84|0
1644571920000|2022-02-11 09:32:00|356.4|354.2|356.4|354.2|356.4|354.2|356.4|354.2|0
1644571930000|2022-02-11 09:32:10|356.57|354.37|356.4|354.2|356.57|354.37|356.31|354.11|0
1644571940000|2022-02-11 09:32:20|356.75|354.55|356.67|354.47|356.75|354.55|356.57|354.37|0
1644571950000|2022-02-11 09:32:30|356.75|354.55|357.29|355.09|357.29|355.09|356.75|354.55|0
1644571960000|2022-02-11 09:32:40|357.11|354.91|357.03|354.83|357.11|354.91|357.03|354.83|0
1644571970000|2022-02-11 09:32:50|357.11|354.91|356.93|354.73|357.11|354.91|356.93|354.73|0
1644571980000|2022-02-11 09:33:00|357.11|354.91|357.29|355.09|357.39|355.19|357.11|354.91|0
1644571990000|2022-02-11 09:33:10|357.47|355.27|357.47|355.27|357.47|355.27|357.39|355.19|0
1644572000000|2022-02-11 09:33:20|357.29|355.09|357.65|355.45|357.65|355.45|357.29|355.09|0
1644572010000|2022-02-11 09:33:30|357.74|355.54|357.83|355.63|358.01|355.81|357.74|355.54|0
1644572020000|2022-02-11 09:33:40|357.92|355.72|357.83|355.63|357.92|355.72|357.65|355.45|0
1644572030000|2022-02-11 09:33:50|357.65|355.45|357.65|355.45|357.83|355.63|357.65|355.45|0
1644572040000|2022-02-11 09:34:00|357.74|355.54|357.65|355.45|357.83|355.63|357.65|355.45|0
1644572050000|2022-02-11 09:34:10|357.83|355.63|358.01|355.81|358.01|355.81|357.83|355.63|0
1644572060000|2022-02-11 09:34:20|357.83|355.63|357.74|355.54|357.83|355.63|357.65|355.45|0
1644572070000|2022-02-11 09:34:30|358.01|355.81|358.19|355.99|358.19|355.99|358.01|355.81|0
1644572080000|2022-02-11 09:34:40|358.37|356.17|358.19|355.99|358.37|356.17|358.19|355.99|0
1644572090000|2022-02-11 09:34:50|358.55|356.35|358.55|356.35|358.55|356.35|358.55|356.35|0
1644572100000|2022-02-11 09:35:00|358.37|356.17|358.73|356.53|358.73|356.53|358.37|356.17|0
1644572110000|2022-02-11 09:35:10|358.91|356.71|358.91|356.71|358.91|356.71|358.73|356.53|0
1644572120000|2022-02-11 09:35:20|359.09|356.89|359.54|357.34|359.54|357.34|359.09|356.89|0
1644572130000|2022-02-11 09:35:30|359.45|357.25|359.27|357.07|359.45|357.25|359.27|357.07|0
1644572140000|2022-02-11 09:35:40|359.36|357.16|359.27|357.07|359.36|357.16|359.27|357.07|0
1644572150000|2022-02-11 09:35:50|359.45|357.25|359.36|357.16|359.45|357.25|359.27|357.07|0
1644572160000|2022-02-11 09:36:00|359.27|357.07|359.09|356.89|359.27|357.07|359.09|356.89|0
1644572170000|2022-02-11 09:36:10|358.91|356.71|359.45|357.25|359.45|357.25|358.91|356.71|0
1644572180000|2022-02-11 09:36:20|359.63|357.43|359.09|356.89|359.63|357.43|359.09|356.89|0
1644572190000|2022-02-11 09:36:30|358.91|356.71|359.45|357.25|359.45|357.25|358.91|356.71|0
1644572200000|2022-02-11 09:36:40|359.27|357.07|359.27|357.07|359.27|357.07|359.09|356.89|0
1644572210000|2022-02-11 09:36:50|359.09|356.89|358.73|356.53|359.09|356.89|358.73|356.53|0
1644572230000|2022-02-11 09:37:10|358.55|356.35|358.91|356.71|358.91|356.71|358.37|356.17|0
1644572240000|2022-02-11 09:37:20|359.09|356.89|360.17|357.97|360.17|357.97|359.09|356.89|0
1644572250000|2022-02-11 09:37:30|360.35|358.15|359.81|357.61|360.35|358.15|359.63|357.43|0
1644572260000|2022-02-11 09:37:40|359.63|357.43|359.63|357.43|359.63|357.43|359.45|357.25|0
1644572270000|2022-02-11 09:37:50|359.54|357.34|359.27|357.07|359.63|357.43|359.27|357.07|0
1644572280000|2022-02-11 09:38:00|359.09|356.89|358.91|356.71|359.27|357.07|358.91|356.71|0
1644572290000|2022-02-11 09:38:10|358.73|356.53|358.55|356.35|358.73|356.53|358.55|356.35|0
1644572300000|2022-02-11 09:38:20|358.73|356.53|358.37|356.17|358.73|356.53|358.37|356.17|0
1644572310000|2022-02-11 09:38:30|358.73|356.53|358.64|356.44|358.73|356.53|358.64|356.44|0
1644572320000|2022-02-11 09:38:40|358.82|356.62|358.55|356.35|358.91|356.71|358.55|356.35|0
1644572330000|2022-02-11 09:38:50|358.37|356.17|358.55|356.35|358.55|356.35|358.37|356.17|0
1644572340000|2022-02-11 09:39:00|358.64|356.44|358.73|356.53|358.73|356.53|358.64|356.44|0
1644572350000|2022-02-11 09:39:10|358.37|356.17|358.46|356.26|358.46|356.26|358.37|356.17|0
1644572360000|2022-02-11 09:39:20|358.19|355.99|358.55|356.35|358.55|356.35|358.19|355.99|0
1644572370000|2022-02-11 09:39:30|358.19|355.99|358.01|355.81|358.19|355.99|358.01|355.81|0
1644572380000|2022-02-11 09:39:40|358.19|355.99|358.19|355.99|358.19|355.99|358.01|355.81|0
1644572390000|2022-02-11 09:39:50|358.28|356.08|358.19|355.99|358.28|356.08|358.19|355.99|0
1644572400000|2022-02-11 09:40:00|358.37|356.17|358.91|356.71|358.91|356.71|358.37|356.17|0
1644572410000|2022-02-11 09:40:10|359.27|357.07|359.99|357.79|359.99|357.79|359.27|357.07|0
1644572420000|2022-02-11 09:40:20|360.17|357.97|360.35|358.15|360.35|358.15|359.99|357.79|0
1644572430000|2022-02-11 09:40:30|360.53|358.33|360.89|358.69|360.89|358.69|360.53|358.33|0
1644572440000|2022-02-11 09:40:40|360.71|358.51|360.53|358.33|360.71|358.51|360.53|358.33|0
1644572450000|2022-02-11 09:40:50|360.35|358.15|360.35|358.15|360.35|358.15|360.26|358.06|0
1644572460000|2022-02-11 09:41:00|360.71|358.51|359.99|357.79|360.71|358.51|359.99|357.79|0
1644572470000|2022-02-11 09:41:10|359.9|357.7|359.99|357.79|360.17|357.97|359.9|357.7|0
1644572480000|2022-02-11 09:41:20|360.17|357.97|360.89|358.69|360.89|358.69|360.17|357.97|0
1644572490000|2022-02-11 09:41:30|360.71|358.51|360.8|358.6|360.89|358.69|360.71|358.51|0
1644572500000|2022-02-11 09:41:40|360.71|358.51|360.35|358.15|360.71|358.51|360.35|358.15|0
1644572510000|2022-02-11 09:41:50|360.44|358.24|360.35|358.15|360.53|358.33|360.35|358.15|0
1644572520000|2022-02-11 09:42:00|360.17|357.97|359.45|357.25|360.17|357.97|359.45|357.25|0
1644572530000|2022-02-11 09:42:10|359.63|357.43|359.81|357.61|359.81|357.61|359.63|357.43|0
1644572540000|2022-02-11 09:42:20|359.72|357.52|359.27|357.07|359.99|357.79|359.27|357.07|0
1644572550000|2022-02-11 09:42:30|359.18|356.98|359.09|356.89|359.18|356.98|359.09|356.89|0
1644572560000|2022-02-11 09:42:40|359.27|357.07|359.45|357.25|359.45|357.25|359.27|357.07|0
1644572570000|2022-02-11 09:42:50|359.36|357.16|359.63|357.43|359.81|357.61|359.36|357.16|0
1644572580000|2022-02-11 09:43:00|359.45|357.25|359.09|356.89|359.45|357.25|359|356.8|0
1644572590000|2022-02-11 09:43:10|358.82|356.62|358.73|356.53|358.91|356.71|358.73|356.53|0
1644572600000|2022-02-11 09:43:20|358.91|356.71|358.82|356.62|358.91|356.71|358.82|356.62|0
1644572610000|2022-02-11 09:43:30|358.91|356.71|359.08|356.88|359.09|356.89|358.91|356.71|0
1644572620000|2022-02-11 09:43:40|358.9|356.7|358.9|356.7|358.9|356.7|358.73|356.53|0
1644572630000|2022-02-11 09:43:50|358.73|356.53|358.9|356.7|358.9|356.7|358.72|356.52|0
1644572640000|2022-02-11 09:44:00|358.72|356.52|359.26|357.06|359.26|357.06|358.55|356.35|0
1644572650000|2022-02-11 09:44:10|359.08|356.88|359.26|357.06|359.26|357.06|359.08|356.88|0
1644572660000|2022-02-11 09:44:20|359.44|357.24|359.26|357.06|359.44|357.24|359.26|357.06|0
1644572670000|2022-02-11 09:44:30|359.18|356.98|359.26|357.06|359.26|357.06|359.18|356.98|0
1644572680000|2022-02-11 09:44:40|359.18|356.98|359.08|356.88|359.18|356.98|359.08|356.88|0
1644572690000|2022-02-11 09:44:50|358.9|356.7|358.82|356.62|358.9|356.7|358.72|356.52|0
1644572700000|2022-02-11 09:45:00|358.72|356.52|358.72|356.52|358.72|356.52|358.36|356.16|0
1644572710000|2022-02-11 09:45:10|358.54|356.34|358.36|356.16|358.54|356.34|358.36|356.16|0
1644572720000|2022-02-11 09:45:20|358.18|355.98|358.01|355.81|358.18|355.98|358.01|355.81|0
1644572730000|2022-02-11 09:45:30|358.18|355.98|358.36|356.16|358.46|356.26|358.01|355.81|0
1644572740000|2022-02-11 09:45:40|358.18|355.98|358.46|356.26|358.46|356.26|358.18|355.98|0
1644572750000|2022-02-11 09:45:50|358.18|355.98|357.83|355.63|358.18|355.98|357.83|355.63|0
1644572760000|2022-02-11 09:46:00|357.65|355.45|357.83|355.63|358|355.8|357.65|355.45|0
1644572770000|2022-02-11 09:46:10|357.65|355.45|357.47|355.27|357.83|355.63|357.47|355.27|0
1644572780000|2022-02-11 09:46:20|357.29|355.09|357.29|355.09|357.29|355.09|357.29|355.09|0
1644572790000|2022-02-11 09:46:30|357.11|354.91|357.29|355.09|357.29|355.09|357.11|354.91|0
1644572800000|2022-02-11 09:46:40|357.11|354.91|357.11|354.91|357.11|354.91|357.11|354.91|0
1644572820000|2022-02-11 09:47:00|357.29|355.09|357.65|355.45|357.82|355.62|357.29|355.09|0
1644572830000|2022-02-11 09:47:10|357.82|355.62|357.65|355.45|357.82|355.62|357.65|355.45|0
1644572840000|2022-02-11 09:47:20|357.47|355.27|357.47|355.27|357.65|355.45|357.47|355.27|0
1644572850000|2022-02-11 09:47:30|357.65|355.45|357.56|355.36|357.65|355.45|357.47|355.27|0
1644572860000|2022-02-11 09:47:40|357.47|355.27|357.82|355.62|357.82|355.62|357.47|355.27|0
1644572870000|2022-02-11 09:47:50|357.47|355.27|357.29|355.09|357.47|355.27|357.29|355.09|0
1644572880000|2022-02-11 09:48:00|357.11|354.91|357.2|355|357.2|355|357.11|354.91|0
1644572890000|2022-02-11 09:48:10|357.11|354.91|357.11|354.91|357.2|355|357.11|354.91|0
1644572900000|2022-02-11 09:48:20|357.47|355.27|358|355.8|358|355.8|357.47|355.27|0
1644572910000|2022-02-11 09:48:30|358.18|355.98|358.36|356.16|358.54|356.34|358.18|355.98|0
1644572920000|2022-02-11 09:48:40|358.72|356.52|358.64|356.44|358.72|356.52|358.64|356.44|0
1644572930000|2022-02-11 09:48:50|358.36|356.16|358.72|356.52|358.72|356.52|358.36|356.16|0
1644572940000|2022-02-11 09:49:00|359.08|356.88|358.9|356.7|359.08|356.88|358.9|356.7|0
1644572950000|2022-02-11 09:49:10|359.08|356.88|358.54|356.34|359.26|357.06|358.54|356.34|0
1644572960000|2022-02-11 09:49:20|358.72|356.52|358.72|356.52|358.82|356.62|358.72|356.52|0
1644572970000|2022-02-11 09:49:30|359.08|356.88|358.72|356.52|359.08|356.88|358.72|356.52|0
1644572980000|2022-02-11 09:49:40|358.9|356.7|358.9|356.7|358.9|356.7|358.9|356.7|0
1644572990000|2022-02-11 09:49:50|359.08|356.88|359.08|356.88|359.18|356.98|359.08|356.88|0
1644573000000|2022-02-11 09:50:00|358.72|356.52|358.54|356.34|358.72|356.52|358.54|356.34|0
1644573010000|2022-02-11 09:50:10|358.72|356.52|358.64|356.44|358.72|356.52|358.54|356.34|0
1644573020000|2022-02-11 09:50:20|358.54|356.34|358.46|356.26|358.54|356.34|358.36|356.16|0
1644573030000|2022-02-11 09:50:30|358.36|356.16|358.36|356.16|358.36|356.16|358.18|355.98|0
1644573050000|2022-02-11 09:50:50|358.54|356.34|359.36|357.16|359.36|357.16|358.46|356.26|0
1644573060000|2022-02-11 09:51:00|359.26|357.06|359.26|357.06|359.36|357.16|359.26|357.06|0
1644573070000|2022-02-11 09:51:10|359.36|357.16|360.08|357.88|360.16|357.96|359.36|357.16|0
1644573080000|2022-02-11 09:51:20|360.16|357.96|360.34|358.14|360.34|358.14|360.08|357.88|0
1644573090000|2022-02-11 09:51:30|360.7|358.5|361.16|358.96|361.16|358.96|360.7|358.5|0
1644573100000|2022-02-11 09:51:40|360.8|358.6|360.16|357.96|360.8|358.6|360.16|357.96|0
1644573110000|2022-02-11 09:51:50|359.98|357.78|360.26|358.06|360.26|358.06|359.98|357.78|0
1644573120000|2022-02-11 09:52:00|360.52|358.32|360.7|358.5|360.7|358.5|360.44|358.24|0
1644573130000|2022-02-11 09:52:10|360.88|358.68|360.88|358.68|360.88|358.68|360.7|358.5|0
1644573140000|2022-02-11 09:52:20|360.7|358.5|360.7|358.5|361.06|358.86|360.7|358.5|0
1644573150000|2022-02-11 09:52:30|360.34|358.14|360.88|358.68|360.88|358.68|360.34|358.14|0
1644573160000|2022-02-11 09:52:40|361.24|359.04|360.34|358.14|361.24|359.04|360.34|358.14|0
1644573170000|2022-02-11 09:52:50|360.16|357.96|360.34|358.14|360.34|358.14|360.16|357.96|0
1644573180000|2022-02-11 09:53:00|360.16|357.96|360.16|357.96|360.16|357.96|360.08|357.88|0
1644573190000|2022-02-11 09:53:10|359.98|357.78|359.98|357.78|360.16|357.96|359.98|357.78|0
1644573200000|2022-02-11 09:53:20|359.8|357.6|359.98|357.78|359.98|357.78|359.8|357.6|0
1644573210000|2022-02-11 09:53:30|359.8|357.6|359.62|357.42|359.8|357.6|359.62|357.42|0
1644573230000|2022-02-11 09:53:50|359.8|357.6|359.8|357.6|359.8|357.6|359.44|357.24|0
1644573240000|2022-02-11 09:54:00|359.26|357.06|359.35|357.15|359.44|357.24|359.26|357.06|0
1644573250000|2022-02-11 09:54:10|359.62|357.42|359.62|357.42|359.98|357.78|359.62|357.42|0
1644573260000|2022-02-11 09:54:20|359.8|357.6|359.26|357.06|359.8|357.6|359.26|357.06|0
1644573270000|2022-02-11 09:54:30|359.44|357.24|359.44|357.24|359.44|357.24|359.44|357.24|0
1644573280000|2022-02-11 09:54:40|359.53|357.33|359.44|357.24|359.53|357.33|359.44|357.24|0
1644573290000|2022-02-11 09:54:50|359.62|357.42|359.62|357.42|359.62|357.42|359.44|357.24|0
1644573300000|2022-02-11 09:55:00|358.9|356.7|358.18|355.98|358.9|356.7|358.18|355.98|0
1644573310000|2022-02-11 09:55:10|358.36|356.16|358.54|356.34|358.54|356.34|358.36|356.16|0
1644573320000|2022-02-11 09:55:20|358.72|356.52|358.72|356.52|358.72|356.52|358.72|356.52|0
1644573330000|2022-02-11 09:55:30|358.54|356.34|358.9|356.7|358.9|356.7|358.54|356.34|0
1644573340000|2022-02-11 09:55:40|358.72|356.52|358.72|356.52|358.72|356.52|358.72|356.52|0
1644573350000|2022-02-11 09:55:50|358.54|356.34|358.54|356.34|358.72|356.52|358.54|356.34|0
1644573360000|2022-02-11 09:56:00|358.36|356.16|358.63|356.43|358.72|356.52|358.36|356.16|0
1644573370000|2022-02-11 09:56:10|358.54|356.34|358.81|356.61|358.81|356.61|358.54|356.34|0
1644573380000|2022-02-11 09:56:20|358.72|356.52|358.72|356.52|358.72|356.52|358.54|356.34|0
1644573390000|2022-02-11 09:56:30|358.54|356.34|358.54|356.34|358.63|356.43|358.54|356.34|0
1644573400000|2022-02-11 09:56:40|358.72|356.52|358.9|356.7|358.9|356.7|358.72|356.52|0
1644573410000|2022-02-11 09:56:50|358.72|356.52|358.9|356.7|358.9|356.7|358.72|356.52|0
1644573420000|2022-02-11 09:57:00|359.44|357.24|359.08|356.88|359.44|357.24|358.9|356.7|0
1644573430000|2022-02-11 09:57:10|359.26|357.06|358.99|356.79|359.26|357.06|358.99|356.79|0
1644573440000|2022-02-11 09:57:20|359.08|356.88|359.26|357.06|359.26|357.06|359.08|356.88|0
1644573450000|2022-02-11 09:57:30|359.44|357.24|359.35|357.15|359.44|357.24|359.26|357.06|0
1644573460000|2022-02-11 09:57:40|359.08|356.88|358.72|356.52|359.08|356.88|358.54|356.34|0
1644573470000|2022-02-11 09:57:50|358.63|356.43|358.63|356.43|358.72|356.52|358.63|356.43|0
1644573480000|2022-02-11 09:58:00|358.9|356.7|359.26|357.06|359.35|357.15|358.9|356.7|0
1644573490000|2022-02-11 09:58:10|359.17|356.97|358.72|356.52|359.26|357.06|358.72|356.52|0
1644573500000|2022-02-11 09:58:20|358.54|356.34|358.9|356.7|358.9|356.7|358.54|356.34|0
1644573510000|2022-02-11 09:58:30|358.72|356.52|358.72|356.52|358.81|356.61|358.72|356.52|0
1644573520000|2022-02-11 09:58:40|358.81|356.61|358.72|356.52|358.99|356.79|358.72|356.52|0
1644573530000|2022-02-11 09:58:50|358.54|356.34|358.54|356.34|358.54|356.34|358.54|356.34|0
1644573540000|2022-02-11 09:59:00|358.36|356.16|358.81|356.61|358.81|356.61|358.36|356.16|0
1644573550000|2022-02-11 09:59:10|358.54|356.34|358.36|356.16|358.54|356.34|358.36|356.16|0
1644573560000|2022-02-11 09:59:20|358.18|355.98|358.18|355.98|358.18|355.98|358|355.8|0
1644573570000|2022-02-11 09:59:30|357.82|355.62|358.18|355.98|358.18|355.98|357.82|355.62|0
1644573580000|2022-02-11 09:59:40|358.36|356.16|358.18|355.98|358.36|356.16|358.18|355.98|0
1644573590000|2022-02-11 09:59:50|358|355.8|358.27|356.07|358.36|356.16|358|355.8|0
1644573600000|2022-02-11 10:00:00|358.36|356.16|358.27|356.07|358.36|356.16|358.18|355.98|0
1644573610000|2022-02-11 10:00:10|358.36|356.16|358.18|355.98|358.36|356.16|358|355.8|0
1644573620000|2022-02-11 10:00:20|358.54|356.34|358.54|356.34|358.72|356.52|358.54|356.34|0
1644573630000|2022-02-11 10:00:30|358.63|356.43|358.36|356.16|358.72|356.52|358.36|356.16|0
1644573640000|2022-02-11 10:00:40|358.18|355.98|358.27|356.07|358.36|356.16|358.09|355.89|0
1644573650000|2022-02-11 10:00:50|357.73|355.53|357.55|355.35|358|355.8|357.55|355.35|0
1644573660000|2022-02-11 10:01:00|357.82|355.62|356.92|354.72|357.82|355.62|356.92|354.72|0
1644573670000|2022-02-11 10:01:10|357.1|354.9|357.28|355.08|357.28|355.08|357.1|354.9|0
1644573680000|2022-02-11 10:01:20|357.19|354.99|357.01|354.81|357.28|355.08|357.01|354.81|0
1644573690000|2022-02-11 10:01:30|357.1|354.9|357.1|354.9|357.1|354.9|356.92|354.72|0
1644573700000|2022-02-11 10:01:40|357.01|354.81|357.28|355.08|357.28|355.08|357.01|354.81|0
1644573710000|2022-02-11 10:01:50|357.19|354.99|357.46|355.26|357.46|355.26|357.19|354.99|0
1644573720000|2022-02-11 10:02:00|357.28|355.08|357.28|355.08|357.28|355.08|357.28|355.08|0
1644573730000|2022-02-11 10:02:10|357.46|355.26|357.28|355.08|357.46|355.26|357.28|355.08|0
1644573740000|2022-02-11 10:02:20|357.46|355.26|357.46|355.26|357.64|355.44|357.46|355.26|0
1644573750000|2022-02-11 10:02:30|357.64|355.44|357.28|355.08|357.64|355.44|357.28|355.08|0
1644573760000|2022-02-11 10:02:40|357.46|355.26|356.92|354.72|357.46|355.26|356.92|354.72|0
1644573770000|2022-02-11 10:02:50|357.01|354.81|357.01|354.81|357.01|354.81|357.01|354.81|0
1644573780000|2022-02-11 10:03:00|356.92|354.72|356.74|354.54|356.92|354.72|356.74|354.54|0
1644573790000|2022-02-11 10:03:10|356.92|354.72|356.92|354.72|356.92|354.72|356.92|354.72|0
1644573800000|2022-02-11 10:03:20|356.74|354.54|356.83|354.63|356.92|354.72|356.74|354.54|0
1644573810000|2022-02-11 10:03:30|356.56|354.36|356.74|354.54|356.74|354.54|356.56|354.36|0
1644573820000|2022-02-11 10:03:40|356.83|354.63|356.48|354.28|356.83|354.63|356.48|354.28|0
1644573830000|2022-02-11 10:03:50|356.66|354.46|356.56|354.36|356.66|354.46|356.56|354.36|0
1644573840000|2022-02-11 10:04:00|356.65|354.45|356.56|354.36|356.74|354.54|356.56|354.36|0
1644573850000|2022-02-11 10:04:10|356.65|354.45|356.74|354.54|356.74|354.54|356.56|354.36|0
1644573860000|2022-02-11 10:04:20|356.56|354.36|356.74|354.54|356.74|354.54|356.56|354.36|0
1644573870000|2022-02-11 10:04:30|356.56|354.36|356.48|354.28|356.56|354.36|356.48|354.28|0
1644573880000|2022-02-11 10:04:40|356.56|354.36|356.02|353.82|356.56|354.36|356.02|353.82|0
1644573890000|2022-02-11 10:04:50|356.2|354|356.2|354|356.2|354|356.2|354|0
1644573900000|2022-02-11 10:05:00|356.48|354.28|356.2|354|356.48|354.28|356.02|353.82|0
1644573910000|2022-02-11 10:05:10|356.12|353.92|356.02|353.82|356.12|353.92|356.02|353.82|0
1644573920000|2022-02-11 10:05:20|356.3|354.1|356.02|353.82|356.3|354.1|356.02|353.82|0
1644573930000|2022-02-11 10:05:30|356.2|354|356.38|354.18|356.38|354.18|356.2|354|0
1644573940000|2022-02-11 10:05:40|356.56|354.36|356.38|354.18|356.56|354.36|356.38|354.18|0
1644573950000|2022-02-11 10:05:50|356.2|354|356.38|354.18|356.38|354.18|356.2|354|0
1644573960000|2022-02-11 10:06:00|356.74|354.54|356.92|354.72|356.92|354.72|356.74|354.54|0
1644573970000|2022-02-11 10:06:10|357.1|354.9|357.55|355.35|357.55|355.35|357.1|354.9|0
1644573980000|2022-02-11 10:06:20|357.37|355.17|357.46|355.26|357.46|355.26|357.37|355.17|0
1644573990000|2022-02-11 10:06:30|357.37|355.17|357.37|355.17|357.37|355.17|357.37|355.17|0
1644574000000|2022-02-11 10:06:40|357.28|355.08|357.28|355.08|357.28|355.08|357.1|354.9|0
1644574010000|2022-02-11 10:06:50|357.19|354.99|356.92|354.72|357.19|354.99|356.92|354.72|0
1644574020000|2022-02-11 10:07:00|357.1|354.9|356.83|354.63|357.1|354.9|356.83|354.63|0
1644574030000|2022-02-11 10:07:10|357.01|354.81|356.92|354.72|357.01|354.81|356.92|354.72|0
1644574040000|2022-02-11 10:07:20|357.01|354.81|357.1|354.9|357.1|354.9|356.92|354.72|0
1644574050000|2022-02-11 10:07:30|356.92|354.72|356.92|354.72|357.01|354.81|356.92|354.72|0
1644574060000|2022-02-11 10:07:40|357.1|354.9|357.28|355.08|357.28|355.08|357.1|354.9|0
1644574070000|2022-02-11 10:07:50|357.19|354.99|357.28|355.08|357.46|355.26|357.19|354.99|0
1644574080000|2022-02-11 10:08:00|357.46|355.26|357.28|355.08|357.46|355.26|357.28|355.08|0
1644574090000|2022-02-11 10:08:10|357.46|355.26|356.74|354.54|357.64|355.44|356.74|354.54|0
1644574100000|2022-02-11 10:08:20|356.56|354.36|356.56|354.36|356.74|354.54|356.56|354.36|0
1644574110000|2022-02-11 10:08:30|356.83|354.63|356.56|354.36|356.83|354.63|356.56|354.36|0
1644574140000|2022-02-11 10:09:00|356.38|354.18|356.56|354.36|356.56|354.36|356.38|354.18|0
1644574170000|2022-02-11 10:09:30|356.47|354.27|356.56|354.36|356.56|354.36|356.38|354.18|0
1644574180000|2022-02-11 10:09:40|356.65|354.45|356.74|354.54|356.74|354.54|356.56|354.36|0
1644574190000|2022-02-11 10:09:50|356.92|354.72|356.92|354.72|356.92|354.72|356.92|354.72|0
1644574200000|2022-02-11 10:10:00|356.74|354.54|356.74|354.54|356.83|354.63|356.74|354.54|0
1644574210000|2022-02-11 10:10:10|356.65|354.45|356.56|354.36|356.65|354.45|356.38|354.18|0
1644574220000|2022-02-11 10:10:20|356.38|354.18|356.56|354.36|356.56|354.36|356.38|354.18|0
1644574250000|2022-02-11 10:10:50|356.38|354.18|356.38|354.18|356.38|354.18|356.38|354.18|0
1644574260000|2022-02-11 10:11:00|356.56|354.36|356.47|354.27|356.74|354.54|356.47|354.27|0
1644574270000|2022-02-11 10:11:10|356.56|354.36|356.38|354.18|356.56|354.36|356.38|354.18|0
1644574280000|2022-02-11 10:11:20|356.47|354.27|356.56|354.36|356.56|354.36|356.38|354.18|0
1644574290000|2022-02-11 10:11:30|356.2|354|356.56|354.36|356.56|354.36|356.2|354|0
1644574300000|2022-02-11 10:11:40|356.74|354.54|356.56|354.36|356.74|354.54|356.56|354.36|0
1644574310000|2022-02-11 10:11:50|356.74|354.54|357.19|354.99|357.19|354.99|356.74|354.54|0
1644574320000|2022-02-11 10:12:00|357.1|354.9|356.83|354.63|357.1|354.9|356.83|354.63|0
1644574330000|2022-02-11 10:12:10|356.74|354.54|356.92|354.72|357.01|354.81|356.74|354.54|0
1644574340000|2022-02-11 10:12:20|356.56|354.36|357.28|355.08|357.28|355.08|356.56|354.36|0
1644574350000|2022-02-11 10:12:30|357.46|355.26|357.55|355.35|357.63|355.43|357.46|355.26|0
1644574360000|2022-02-11 10:12:40|357.37|355.17|357.55|355.35|357.55|355.35|357.37|355.17|0
1644574370000|2022-02-11 10:12:50|357.63|355.43|357.63|355.43|357.81|355.61|357.63|355.43|0
1644574380000|2022-02-11 10:13:00|357.81|355.61|357.81|355.61|357.81|355.61|357.81|355.61|0
1644574390000|2022-02-11 10:13:10|357.28|355.08|357.73|355.53|357.73|355.53|357.28|355.08|0
1644574400000|2022-02-11 10:13:20|357.63|355.43|357.63|355.43|357.81|355.61|357.63|355.43|0
1644574410000|2022-02-11 10:13:30|357.81|355.61|357.63|355.43|357.81|355.61|357.63|355.43|0
1644574420000|2022-02-11 10:13:40|357.45|355.25|356.83|354.63|357.45|355.25|356.83|354.63|0
1644574430000|2022-02-11 10:13:50|356.56|354.36|356.56|354.36|356.56|354.36|356.56|354.36|0
1644574440000|2022-02-11 10:14:00|356.38|354.18|356.92|354.72|356.92|354.72|356.38|354.18|0
1644574450000|2022-02-11 10:14:10|357.19|354.99|357.1|354.9|357.19|354.99|357.1|354.9|0
1644574460000|2022-02-11 10:14:20|357.28|355.08|357.28|355.08|357.28|355.08|357.28|355.08|0
1644574470000|2022-02-11 10:14:30|357.45|355.25|357.63|355.43|357.63|355.43|357.37|355.17|0
1644574480000|2022-02-11 10:14:40|357.73|355.53|357.73|355.53|357.73|355.53|357.73|355.53|0
1644574490000|2022-02-11 10:14:50|357.81|355.61|358.17|355.97|358.17|355.97|357.63|355.43|0
1644574500000|2022-02-11 10:15:00|357.99|355.79|357.81|355.61|357.99|355.79|357.81|355.61|0
1644574510000|2022-02-11 10:15:10|357.63|355.43|357.73|355.53|357.81|355.61|357.63|355.43|0
1644574520000|2022-02-11 10:15:20|357.63|355.43|357.1|354.9|357.63|355.43|357.1|354.9|0
1644574530000|2022-02-11 10:15:30|356.92|354.72|356.74|354.54|357.1|354.9|356.74|354.54|0
1644574540000|2022-02-11 10:15:40|356.56|354.36|356.74|354.54|356.74|354.54|356.56|354.36|0
1644574550000|2022-02-11 10:15:50|356.65|354.45|356.65|354.45|356.92|354.72|356.65|354.45|0
1644574560000|2022-02-11 10:16:00|356.56|354.36|356.56|354.36|356.56|354.36|356.56|354.36|0
1644574570000|2022-02-11 10:16:10|356.47|354.27|356.38|354.18|356.47|354.27|356.38|354.18|0
1644574580000|2022-02-11 10:16:20|356.29|354.09|356.2|354|356.38|354.18|356.2|354|0
1644574600000|2022-02-11 10:16:40|356.29|354.09|356.2|354|356.29|354.09|356.2|354|0
1644574610000|2022-02-11 10:16:50|356.38|354.18|356.38|354.18|356.38|354.18|356.2|354|0
1644574620000|2022-02-11 10:17:00|356.2|354|356.38|354.18|356.38|354.18|356.2|354|0
1644574630000|2022-02-11 10:17:10|356.74|354.54|357.09|354.89|357.09|354.89|356.74|354.54|0
1644574640000|2022-02-11 10:17:20|356.91|354.71|357.01|354.81|357.01|354.81|356.83|354.63|0
1644574650000|2022-02-11 10:17:30|356.91|354.71|357.01|354.81|357.09|354.89|356.91|354.71|0
1644574660000|2022-02-11 10:17:40|357.27|355.07|356.65|354.45|357.27|355.07|356.65|354.45|0
1644574670000|2022-02-11 10:17:50|356.56|354.36|356.91|354.71|356.91|354.71|356.47|354.27|0
1644574680000|2022-02-11 10:18:00|356.74|354.54|356.74|354.54|356.74|354.54|356.74|354.54|0
1644574690000|2022-02-11 10:18:10|356.83|354.63|356.91|354.71|356.91|354.71|356.74|354.54|0
1644574700000|2022-02-11 10:18:20|356.83|354.63|357.09|354.89|357.09|354.89|356.83|354.63|0
1644574720000|2022-02-11 10:18:40|357.01|354.81|357.01|354.81|357.09|354.89|357.01|354.81|0
1644574730000|2022-02-11 10:18:50|356.91|354.71|356.73|354.53|356.91|354.71|356.73|354.53|0
1644574750000|2022-02-11 10:19:10|356.91|354.71|357.19|354.99|357.45|355.25|356.91|354.71|0
1644574760000|2022-02-11 10:19:20|357.01|354.81|357.09|354.89|357.09|354.89|356.91|354.71|0
1644574770000|2022-02-11 10:19:30|357.27|355.07|356.91|354.71|357.27|355.07|356.91|354.71|0
1644574780000|2022-02-11 10:19:40|357.09|354.89|357.45|355.25|357.45|355.25|357.09|354.89|0
1644574790000|2022-02-11 10:19:50|357.27|355.07|357.63|355.43|357.63|355.43|357.27|355.07|0
1644574800000|2022-02-11 10:20:00|357.45|355.25|357.45|355.25|357.45|355.25|357.27|355.07|0
1644574810000|2022-02-11 10:20:10|357.37|355.17|357.45|355.25|357.45|355.25|357.27|355.07|0
1644574820000|2022-02-11 10:20:20|357.37|355.17|357.27|355.07|357.45|355.25|357.27|355.07|0
1644574830000|2022-02-11 10:20:30|357.45|355.25|357.45|355.25|357.45|355.25|357.45|355.25|0
1644574840000|2022-02-11 10:20:40|357.37|355.17|356.65|354.45|357.37|355.17|356.55|354.35|0
1644574850000|2022-02-11 10:20:50|356.73|354.53|357.09|354.89|357.09|354.89|356.73|354.53|0
1644574860000|2022-02-11 10:21:00|356.91|354.71|356.91|354.71|357.09|354.89|356.91|354.71|0
1644574870000|2022-02-11 10:21:10|356.73|354.53|356.73|354.53|356.73|354.53|356.73|354.53|0
1644574880000|2022-02-11 10:21:20|356.55|354.35|356.55|354.35|356.55|354.35|356.55|354.35|0
1644574890000|2022-02-11 10:21:30|356.38|354.18|356.55|354.35|356.55|354.35|356.2|354|0
1644574900000|2022-02-11 10:21:40|356.73|354.53|357.09|354.89|357.09|354.89|356.73|354.53|0
1644574910000|2022-02-11 10:21:50|356.91|354.71|357.19|354.99|357.19|354.99|356.91|354.71|0
1644574920000|2022-02-11 10:22:00|356.91|354.71|357.09|354.89|357.09|354.89|356.91|354.71|0
1644574930000|2022-02-11 10:22:10|356.91|354.71|357.01|354.81|357.09|354.89|356.91|354.71|0
1644574940000|2022-02-11 10:22:20|357.09|354.89|356.91|354.71|357.09|354.89|356.91|354.71|0
1644574950000|2022-02-11 10:22:30|357.01|354.81|356.91|354.71|357.01|354.81|356.91|354.71|0
1644574960000|2022-02-11 10:22:40|356.73|354.53|356.73|354.53|356.73|354.53|356.73|354.53|0
1644574970000|2022-02-11 10:22:50|356.91|354.71|356.73|354.53|356.91|354.71|356.73|354.53|0
1644574980000|2022-02-11 10:23:00|356.2|354|356.55|354.35|356.55|354.35|356.2|354|0
1644574990000|2022-02-11 10:23:10|356.37|354.17|356.2|354|356.37|354.17|356.2|354|0
1644575000000|2022-02-11 10:23:20|356.11|353.91|356.37|354.17|356.37|354.17|356.11|353.91|0
1644575010000|2022-02-11 10:23:30|356.29|354.09|356.2|354|356.29|354.09|356.2|354|0
1644575020000|2022-02-11 10:23:40|356.29|354.09|356.2|354|356.29|354.09|356.2|354|0
1644575030000|2022-02-11 10:23:50|356.29|354.09|356.37|354.17|356.37|354.17|356.29|354.09|0
1644575040000|2022-02-11 10:24:00|356.2|354|356.29|354.09|356.29|354.09|356.19|353.99|0
1644575050000|2022-02-11 10:24:10|356.19|353.99|356.19|353.99|356.19|353.99|356.19|353.99|0
1644575060000|2022-02-11 10:24:20|355.84|353.64|356.19|353.99|356.19|353.99|355.84|353.64|0
1644575070000|2022-02-11 10:24:30|356.11|353.91|356.11|353.91|356.19|353.99|356.11|353.91|0
1644575080000|2022-02-11 10:24:40|356.02|353.82|356.02|353.82|356.02|353.82|356.02|353.82|0
1644575090000|2022-02-11 10:24:50|356.19|353.99|356.29|354.09|356.29|354.09|356.19|353.99|0
1644575100000|2022-02-11 10:25:00|356.37|354.17|356.19|353.99|356.37|354.17|356.19|353.99|0
1644575120000|2022-02-11 10:25:20|356.37|354.17|356.19|353.99|356.37|354.17|356.19|353.99|0
1644575130000|2022-02-11 10:25:30|356.11|353.91|356.19|353.99|356.37|354.17|356.11|353.91|0
1644575140000|2022-02-11 10:25:40|356.02|353.82|356.11|353.91|356.11|353.91|356.02|353.82|0
1644575150000|2022-02-11 10:25:50|356.02|353.82|356.02|353.82|356.19|353.99|356.02|353.82|0
1644575160000|2022-02-11 10:26:00|356.01|353.81|356.01|353.81|356.01|353.81|356.01|353.81|0
1644575170000|2022-02-11 10:26:10|356.19|353.99|356.19|353.99|356.19|353.99|356.19|353.99|0
1644575180000|2022-02-11 10:26:20|356.37|354.17|356.19|353.99|356.37|354.17|356.19|353.99|0
1644575190000|2022-02-11 10:26:30|356.37|354.17|356.55|354.35|356.55|354.35|356.37|354.17|0
1644575200000|2022-02-11 10:26:40|356.47|354.27|356.73|354.53|356.73|354.53|356.47|354.27|0
1644575210000|2022-02-11 10:26:50|356.55|354.35|356.55|354.35|356.55|354.35|356.55|354.35|0
1644575220000|2022-02-11 10:27:00|356.37|354.17|356.37|354.17|356.37|354.17|356.37|354.17|0
1644575230000|2022-02-11 10:27:10|356.47|354.27|356.55|354.35|356.55|354.35|356.47|354.27|0
1644575240000|2022-02-11 10:27:20|356.65|354.45|356.91|354.71|356.91|354.71|356.65|354.45|0
1644575250000|2022-02-11 10:27:30|356.82|354.62|356.91|354.71|356.91|354.71|356.82|354.62|0
1644575260000|2022-02-11 10:27:40|357.09|354.89|357.45|355.25|357.45|355.25|357.09|354.89|0
1644575270000|2022-02-11 10:27:50|357.54|355.34|357.27|355.07|357.54|355.34|357.27|355.07|0
1644575280000|2022-02-11 10:28:00|357.18|354.98|356.91|354.71|357.18|354.98|356.91|354.71|0
1644575290000|2022-02-11 10:28:10|356.73|354.53|356.65|354.45|356.82|354.62|356.65|354.45|0
1644575300000|2022-02-11 10:28:20|356.55|354.35|356.55|354.35|356.55|354.35|356.55|354.35|0
1644575310000|2022-02-11 10:28:30|356.73|354.53|356.73|354.53|356.73|354.53|356.64|354.44|0
1644575320000|2022-02-11 10:28:40|356.91|354.71|357.09|354.89|357.09|354.89|356.91|354.71|0
1644575330000|2022-02-11 10:28:50|357.27|355.07|357.09|354.89|357.27|355.07|357.09|354.89|0
1644575340000|2022-02-11 10:29:00|357.18|354.98|357.09|354.89|357.18|354.98|357.09|354.89|0
1644575350000|2022-02-11 10:29:10|357|354.8|357.09|354.89|357.09|354.89|356.91|354.71|0
1644575360000|2022-02-11 10:29:20|356.91|354.71|356.91|354.71|356.91|354.71|356.91|354.71|0
1644575380000|2022-02-11 10:29:40|356.55|354.35|356.47|354.27|356.55|354.35|356.47|354.27|0
1644575390000|2022-02-11 10:29:50|356.37|354.17|356.29|354.09|356.37|354.17|356.29|354.09|0
1644575400000|2022-02-11 10:30:00|356.19|353.99|356.11|353.91|356.19|353.99|356.11|353.91|0
1644575410000|2022-02-11 10:30:10|356.01|353.81|356.19|353.99|356.19|353.99|355.83|353.63|0
1644575420000|2022-02-11 10:30:20|356.37|354.17|356.37|354.17|356.37|354.17|356.29|354.09|0
1644575430000|2022-02-11 10:30:30|356.19|353.99|355.93|353.73|356.19|353.99|355.83|353.63|0
1644575440000|2022-02-11 10:30:40|355.83|353.63|355.83|353.63|355.83|353.63|355.83|353.63|0
1644575450000|2022-02-11 10:30:50|355.93|353.73|356.01|353.81|356.01|353.81|355.83|353.63|0
1644575460000|2022-02-11 10:31:00|356.11|353.91|356.55|354.35|356.55|354.35|356.11|353.91|0
1644575470000|2022-02-11 10:31:10|356.91|354.71|356.55|354.35|356.91|354.71|356.55|354.35|0
1644575480000|2022-02-11 10:31:20|356.91|354.71|357.18|354.98|357.18|354.98|356.73|354.53|0
1644575490000|2022-02-11 10:31:30|357.36|355.16|357.63|355.43|357.63|355.43|357.36|355.16|0
1644575500000|2022-02-11 10:31:40|357.45|355.25|357.09|354.89|357.45|355.25|357.09|354.89|0
1644575510000|2022-02-11 10:31:50|357.27|355.07|357.18|354.98|357.27|355.07|357.09|354.89|0
1644575520000|2022-02-11 10:32:00|357.27|355.07|357.45|355.25|357.45|355.25|357.09|354.89|0
1644575530000|2022-02-11 10:32:10|357.09|354.89|356.73|354.53|357.09|354.89|356.73|354.53|0
1644575540000|2022-02-11 10:32:20|356.82|354.62|356.82|354.62|356.82|354.62|356.82|354.62|0
1644575550000|2022-02-11 10:32:30|356.73|354.53|356.55|354.35|356.73|354.53|356.55|354.35|0
1644575560000|2022-02-11 10:32:40|356.37|354.17|356.37|354.17|356.37|354.17|356.37|354.17|0
1644575570000|2022-02-11 10:32:50|356.19|353.99|356.19|353.99|356.37|354.17|356.19|353.99|0
1644575580000|2022-02-11 10:33:00|356.01|353.81|356.19|353.99|356.19|353.99|356.01|353.81|0
1644575590000|2022-02-11 10:33:10|356.37|354.17|356.37|354.17|356.37|354.17|356.37|354.17|0
1644575600000|2022-02-11 10:33:20|356.55|354.35|356.64|354.44|356.64|354.44|356.55|354.35|0
1644575610000|2022-02-11 10:33:30|356.73|354.53|355.83|353.63|356.73|354.53|355.83|353.63|0
1644575620000|2022-02-11 10:33:40|355.93|353.73|355.83|353.63|355.93|353.73|355.83|353.63|0
1644575630000|2022-02-11 10:33:50|356.01|353.81|355.83|353.63|356.01|353.81|355.83|353.63|0
1644575650000|2022-02-11 10:34:10|355.93|353.73|356.01|353.81|356.01|353.81|355.93|353.73|0
1644575660000|2022-02-11 10:34:20|355.93|353.73|356.01|353.81|356.19|353.99|355.83|353.63|0
1644575670000|2022-02-11 10:34:30|356.19|353.99|356.19|353.99|356.28|354.08|356.19|353.99|0
1644575680000|2022-02-11 10:34:40|356.28|354.08|356.37|354.17|356.37|354.17|356.19|353.99|0
1644575690000|2022-02-11 10:34:50|356.19|353.99|356.19|353.99|356.19|353.99|356.01|353.81|0
1644575700000|2022-02-11 10:35:00|356.01|353.81|356.01|353.81|356.01|353.81|356.01|353.81|0
1644575710000|2022-02-11 10:35:10|356.19|353.99|356.1|353.9|356.19|353.99|356.01|353.81|0
1644575720000|2022-02-11 10:35:20|356.19|353.99|356.37|354.17|356.37|354.17|356.19|353.99|0
1644575730000|2022-02-11 10:35:30|356.19|353.99|356.19|353.99|356.19|353.99|356.19|353.99|0
1644575740000|2022-02-11 10:35:40|356.37|354.17|356.19|353.99|356.37|354.17|356.19|353.99|0
1644575750000|2022-02-11 10:35:50|356.01|353.81|356.01|353.81|356.01|353.81|356.01|353.81|0
1644575760000|2022-02-11 10:36:00|356.19|353.99|356.19|353.99|356.19|353.99|356.01|353.81|0
1644575770000|2022-02-11 10:36:10|356.28|354.08|356.55|354.35|356.73|354.53|356.28|354.08|0
1644575780000|2022-02-11 10:36:20|356.37|354.17|355.92|353.72|356.37|354.17|355.92|353.72|0
1644575790000|2022-02-11 10:36:30|355.83|353.63|356.37|354.17|356.37|354.17|355.83|353.63|0
1644575800000|2022-02-11 10:36:40|356.19|353.99|356.19|353.99|356.19|353.99|356.19|353.99|0
1644575810000|2022-02-11 10:36:50|356.01|353.81|355.83|353.63|356.01|353.81|355.83|353.63|0
1644575820000|2022-02-11 10:37:00|356.01|353.81|355.83|353.63|356.01|353.81|355.83|353.63|0
1644575840000|2022-02-11 10:37:20|356.01|353.81|356.1|353.9|356.1|353.9|356.01|353.81|0
1644575850000|2022-02-11 10:37:30|356.01|353.81|356.01|353.81|356.01|353.81|355.83|353.63|0
1644575860000|2022-02-11 10:37:40|355.83|353.63|356.01|353.81|356.01|353.81|355.83|353.63|0
1644575870000|2022-02-11 10:37:50|355.92|353.72|356.01|353.81|356.01|353.81|355.83|353.63|0
1644575880000|2022-02-11 10:38:00|356.19|353.99|356.1|353.9|356.19|353.99|356.1|353.9|0
1644575890000|2022-02-11 10:38:10|356.19|353.99|356.1|353.9|356.19|353.99|356.1|353.9|0
1644575900000|2022-02-11 10:38:20|356.01|353.81|356.01|353.81|356.01|353.81|356.01|353.81|0
1644575910000|2022-02-11 10:38:30|355.83|353.63|356.1|353.9|356.1|353.9|355.83|353.63|0
1644575920000|2022-02-11 10:38:40|356.01|353.81|356.01|353.81|356.01|353.81|355.83|353.63|0
1644575930000|2022-02-11 10:38:50|356.19|353.99|356.01|353.81|356.19|353.99|355.83|353.63|0
1644575940000|2022-02-11 10:39:00|356.19|353.99|356.37|354.17|356.37|354.17|356.01|353.81|0
1644575950000|2022-02-11 10:39:10|356.28|354.08|356.19|353.99|356.37|354.17|356.19|353.99|0
1644575960000|2022-02-11 10:39:20|356.37|354.17|356.19|353.99|356.37|354.17|356.01|353.81|0
1644575970000|2022-02-11 10:39:30|356.55|354.35|356.55|354.35|356.55|354.35|356.55|354.35|0
1644575980000|2022-02-11 10:39:40|356.37|354.17|356.37|354.17|356.37|354.17|356.37|354.17|0
1644575990000|2022-02-11 10:39:50|356.55|354.35|356.01|353.81|356.55|354.35|356.01|353.81|0
1644576000000|2022-02-11 10:40:00|355.83|353.63|355.83|353.63|355.83|353.63|355.83|353.63|0
1644576010000|2022-02-11 10:40:10|356.01|353.81|356.01|353.81|356.01|353.81|355.83|353.63|0
1644576020000|2022-02-11 10:40:20|355.83|353.63|355.83|353.63|355.83|353.63|355.83|353.63|0
1644576030000|2022-02-11 10:40:30|355.92|353.72|356.01|353.81|356.01|353.81|355.83|353.63|0
1644576040000|2022-02-11 10:40:40|355.83|353.63|355.92|353.72|355.92|353.72|355.83|353.63|0
1644576050000|2022-02-11 10:40:50|356.01|353.81|355.83|353.63|356.01|353.81|355.83|353.63|0
1644576070000|2022-02-11 10:41:10|355.65|353.45|355.65|353.45|355.65|353.45|355.65|353.45|0
1644576080000|2022-02-11 10:41:20|355.47|353.27|355.11|352.91|355.47|353.27|354.93|352.73|0
1644576090000|2022-02-11 10:41:30|354.93|352.73|354.93|352.73|354.93|352.73|354.93|352.73|0
1644576100000|2022-02-11 10:41:40|355.11|352.91|355.11|352.91|355.11|352.91|355.11|352.91|0
1644576120000|2022-02-11 10:42:00|354.93|352.73|354.93|352.73|354.93|352.73|354.93|352.73|0
1644576130000|2022-02-11 10:42:10|355.11|352.91|355.11|352.91|355.11|352.91|355.11|352.91|0
1644576140000|2022-02-11 10:42:20|354.93|352.73|355.11|352.91|355.11|352.91|354.93|352.73|0
1644576160000|2022-02-11 10:42:40|355.03|352.83|355.11|352.91|355.11|352.91|355.03|352.83|0
1644576180000|2022-02-11 10:43:00|354.93|352.73|354.76|352.56|354.93|352.73|354.76|352.56|0
1644576190000|2022-02-11 10:43:10|354.93|352.73|354.22|352.02|354.93|352.73|354.04|351.84|0
1644576200000|2022-02-11 10:43:20|354.04|351.84|353.86|351.66|354.04|351.84|353.86|351.66|0
1644576210000|2022-02-11 10:43:30|354.04|351.84|354.67|352.47|354.67|352.47|354.04|351.84|0
1644576220000|2022-02-11 10:43:40|355.29|353.09|355.29|353.09|355.47|353.27|355.29|353.09|0
1644576230000|2022-02-11 10:43:50|355.47|353.27|356.37|354.17|356.37|354.17|355.47|353.27|0
1644576240000|2022-02-11 10:44:00|355.83|353.63|356.37|354.17|356.37|354.17|355.83|353.63|0
1644576250000|2022-02-11 10:44:10|356.19|353.99|356.01|353.81|356.37|354.17|356.01|353.81|0
1644576260000|2022-02-11 10:44:20|355.65|353.45|355.65|353.45|355.74|353.54|355.65|353.45|0
1644576270000|2022-02-11 10:44:30|355.56|353.36|355.65|353.45|355.65|353.45|355.56|353.36|0
1644576280000|2022-02-11 10:44:40|355.74|353.54|355.83|353.63|355.83|353.63|355.65|353.45|0
1644576290000|2022-02-11 10:44:50|355.65|353.45|355.65|353.45|355.65|353.45|355.65|353.45|0
1644576300000|2022-02-11 10:45:00|355.38|353.18|354.93|352.73|355.38|353.18|354.75|352.55|0
1644576310000|2022-02-11 10:45:10|354.75|352.55|354.93|352.73|354.93|352.73|354.58|352.38|0
1644576320000|2022-02-11 10:45:20|354.75|352.55|354.22|352.02|354.75|352.55|354.22|352.02|0
1644576330000|2022-02-11 10:45:30|354.13|351.93|354.31|352.11|354.4|352.2|354.04|351.84|0
1644576340000|2022-02-11 10:45:40|354.58|352.38|354.93|352.73|354.93|352.73|354.58|352.38|0
1644576350000|2022-02-11 10:45:50|354.75|352.55|354.93|352.73|354.93|352.73|354.75|352.55|0
1644576360000|2022-02-11 10:46:00|354.85|352.65|354.75|352.55|354.85|352.65|354.75|352.55|0
1644576380000|2022-02-11 10:46:20|354.85|352.65|354.75|352.55|354.85|352.65|354.75|352.55|0
1644576390000|2022-02-11 10:46:30|354.93|352.73|354.93|352.73|354.93|352.73|354.93|352.73|0
1644576400000|2022-02-11 10:46:40|355.29|353.09|355.56|353.36|355.56|353.36|355.29|353.09|0
1644576410000|2022-02-11 10:46:50|355.38|353.18|355.47|353.27|355.47|353.27|355.38|353.18|0
1644576420000|2022-02-11 10:47:00|355.56|353.36|355.2|353|355.56|353.36|355.2|353|0
1644576430000|2022-02-11 10:47:10|355.38|353.18|355.47|353.27|355.47|353.27|355.29|353.09|0
1644576440000|2022-02-11 10:47:20|355.65|353.45|356.19|353.99|356.19|353.99|355.65|353.45|0
1644576450000|2022-02-11 10:47:30|356.01|353.81|356.28|354.08|356.28|354.08|356.01|353.81|0
1644576460000|2022-02-11 10:47:40|356.54|354.34|356.19|353.99|356.54|354.34|356.19|353.99|0
1644576480000|2022-02-11 10:48:00|356.01|353.81|355.83|353.63|356.19|353.99|355.83|353.63|0
1644576490000|2022-02-11 10:48:10|355.65|353.45|355.47|353.27|355.65|353.45|355.38|353.18|0
1644576500000|2022-02-11 10:48:20|355.65|353.45|355.65|353.45|355.83|353.63|355.65|353.45|0
1644576510000|2022-02-11 10:48:30|355.83|353.63|356.18|353.98|356.18|353.98|355.83|353.63|0
1644576520000|2022-02-11 10:48:40|356.1|353.9|356.01|353.81|356.18|353.98|356.01|353.81|0
1644576530000|2022-02-11 10:48:50|356.18|353.98|356.1|353.9|356.18|353.98|356.01|353.81|0
1644576540000|2022-02-11 10:49:00|355.83|353.63|355.83|353.63|355.83|353.63|355.83|353.63|0
1644576550000|2022-02-11 10:49:10|356.01|353.81|355.83|353.63|356.01|353.81|355.83|353.63|0
1644576560000|2022-02-11 10:49:20|356.01|353.81|356.01|353.81|356.01|353.81|356.01|353.81|0
1644576570000|2022-02-11 10:49:30|356.1|353.9|356.18|353.98|356.18|353.98|356.01|353.81|0
1644576580000|2022-02-11 10:49:40|356.01|353.81|355.74|353.54|356.01|353.81|355.74|353.54|0
1644576590000|2022-02-11 10:49:50|355.83|353.63|355.83|353.63|355.83|353.63|355.65|353.45|0
1644576600000|2022-02-11 10:50:00|355.29|353.09|355.11|352.91|355.29|353.09|355.11|352.91|0
1644576610000|2022-02-11 10:50:10|355.02|352.82|355.02|352.82|355.02|352.82|355.02|352.82|0
1644576620000|2022-02-11 10:50:20|355.11|352.91|354.85|352.65|355.11|352.91|354.85|352.65|0
1644576630000|2022-02-11 10:50:30|354.93|352.73|355.11|352.91|355.11|352.91|354.93|352.73|0
1644576640000|2022-02-11 10:50:40|354.93|352.73|354.93|352.73|355.02|352.82|354.84|352.64|0
1644576650000|2022-02-11 10:50:50|355.02|352.82|354.93|352.73|355.02|352.82|354.93|352.73|0
1644576660000|2022-02-11 10:51:00|354.75|352.55|354.84|352.64|354.93|352.73|354.75|352.55|0
1644576670000|2022-02-11 10:51:10|355.02|352.82|354.93|352.73|355.02|352.82|354.93|352.73|0
1644576680000|2022-02-11 10:51:20|355.11|352.91|355.2|353|355.2|353|355.11|352.91|0
1644576690000|2022-02-11 10:51:30|355.29|353.09|355.2|353|355.29|353.09|355.2|353|0
1644576700000|2022-02-11 10:51:40|355.11|352.91|354.75|352.55|355.29|353.09|354.75|352.55|0
1644576710000|2022-02-11 10:51:50|354.67|352.47|354.84|352.64|354.84|352.64|354.67|352.47|0
1644576720000|2022-02-11 10:52:00|354.75|352.55|354.75|352.55|354.75|352.55|354.75|352.55|0
1644576740000|2022-02-11 10:52:20|355.11|352.91|355.11|352.91|355.11|352.91|355.11|352.91|0
1644576750000|2022-02-11 10:52:30|355.02|352.82|354.57|352.37|355.02|352.82|354.57|352.37|0
1644576760000|2022-02-11 10:52:40|354.67|352.47|354.57|352.37|354.75|352.55|354.57|352.37|0
1644576770000|2022-02-11 10:52:50|354.75|352.55|354.57|352.37|354.75|352.55|354.57|352.37|0
1644576780000|2022-02-11 10:53:00|354.39|352.19|354.49|352.29|354.49|352.29|354.39|352.19|0
1644576790000|2022-02-11 10:53:10|354.21|352.01|354.21|352.01|354.21|352.01|354.21|352.01|0
1644576800000|2022-02-11 10:53:20|354.13|351.93|353.77|351.57|354.13|351.93|353.77|351.57|0
1644576810000|2022-02-11 10:53:30|353.68|351.48|353.77|351.57|354.04|351.84|353.68|351.48|0
1644576820000|2022-02-11 10:53:40|353.86|351.66|353.86|351.66|353.95|351.75|353.86|351.66|0
1644576830000|2022-02-11 10:53:50|354.04|351.84|354.04|351.84|354.04|351.84|354.04|351.84|0
1644576840000|2022-02-11 10:54:00|353.86|351.66|353.86|351.66|353.95|351.75|353.77|351.57|0
1644576850000|2022-02-11 10:54:10|353.77|351.57|353.95|351.75|353.95|351.75|353.68|351.48|0
1644576860000|2022-02-11 10:54:20|353.77|351.57|354.21|352.01|354.21|352.01|353.77|351.57|0
1644576870000|2022-02-11 10:54:30|354.04|351.84|354.21|352.01|354.21|352.01|354.04|351.84|0
1644576880000|2022-02-11 10:54:40|354.31|352.11|354.13|351.93|354.31|352.11|354.04|351.84|0
1644576890000|2022-02-11 10:54:50|353.86|351.66|354.04|351.84|354.04|351.84|353.86|351.66|0
1644576900000|2022-02-11 10:55:00|353.86|351.66|353.86|351.66|353.86|351.66|353.59|351.39|0
1644576910000|2022-02-11 10:55:10|353.68|351.48|353.5|351.3|353.68|351.48|353.5|351.3|0
1644576920000|2022-02-11 10:55:20|353.68|351.48|353.68|351.48|353.77|351.57|353.68|351.48|0
1644576930000|2022-02-11 10:55:30|353.5|351.3|353.14|350.94|353.5|351.3|353.14|350.94|0
1644576940000|2022-02-11 10:55:40|353.32|351.12|353.32|351.12|353.32|351.12|353.32|351.12|0
1644576950000|2022-02-11 10:55:50|353.24|351.04|353.14|350.94|353.32|351.12|353.14|350.94|0
1644576960000|2022-02-11 10:56:00|353.32|351.12|353.32|351.12|353.41|351.21|353.14|350.94|0
1644576970000|2022-02-11 10:56:10|353.5|351.3|353.5|351.3|353.68|351.48|353.5|351.3|0
1644576980000|2022-02-11 10:56:20|353.68|351.48|354.39|352.19|354.39|352.19|353.68|351.48|0
1644576990000|2022-02-11 10:56:30|354.21|352.01|354.13|351.93|354.21|352.01|354.13|351.93|0
1644577000000|2022-02-11 10:56:40|353.86|351.66|353.41|351.21|353.86|351.66|353.23|351.03|0
1644577010000|2022-02-11 10:56:50|353.32|351.12|353.23|351.03|353.32|351.12|353.14|350.94|0
1644577020000|2022-02-11 10:57:00|352.96|350.76|352.61|350.41|352.96|350.76|352.43|350.23|0
1644577030000|2022-02-11 10:57:10|352.79|350.59|353.06|350.86|353.06|350.86|352.61|350.41|0
1644577040000|2022-02-11 10:57:20|353.14|350.94|352.96|350.76|353.23|351.03|352.96|350.76|0
1644577050000|2022-02-11 10:57:30|353.14|350.94|352.96|350.76|353.14|350.94|352.96|350.76|0
1644577060000|2022-02-11 10:57:40|353.14|350.94|353.5|351.3|353.5|351.3|353.14|350.94|0
1644577070000|2022-02-11 10:57:50|353.68|351.48|353.68|351.48|353.86|351.66|353.68|351.48|0
1644577090000|2022-02-11 10:58:10|353.77|351.57|353.32|351.12|353.77|351.57|353.32|351.12|0
1644577100000|2022-02-11 10:58:20|353.5|351.3|353.68|351.48|353.68|351.48|353.5|351.3|0
1644577110000|2022-02-11 10:58:30|353.86|351.66|353.5|351.3|353.86|351.66|353.5|351.3|0
1644577120000|2022-02-11 10:58:40|353.59|351.39|353.5|351.3|353.59|351.39|353.5|351.3|0
1644577130000|2022-02-11 10:58:50|353.32|351.12|353.5|351.3|353.5|351.3|353.32|351.12|0
1644577140000|2022-02-11 10:59:00|353.32|351.12|353.5|351.3|353.5|351.3|353.32|351.12|0
1644577150000|2022-02-11 10:59:10|353.32|351.12|353.85|351.65|353.85|351.65|353.32|351.12|0
1644577160000|2022-02-11 10:59:20|353.59|351.39|353.32|351.12|353.59|351.39|353.32|351.12|0
1644577180000|2022-02-11 10:59:40|353.5|351.3|353.68|351.48|353.68|351.48|353.5|351.3|0
1644577190000|2022-02-11 10:59:50|353.5|351.3|353.5|351.3|353.5|351.3|353.5|351.3|0
1644577200000|2022-02-11 11:00:00|353.32|351.12|353.32|351.12|353.5|351.3|353.32|351.12|0
1644577210000|2022-02-11 11:00:10|353.41|351.21|353.5|351.3|353.5|351.3|353.32|351.12|0
1644577220000|2022-02-11 11:00:20|353.32|351.12|353.5|351.3|353.5|351.3|353.32|351.12|0
1644577230000|2022-02-11 11:00:30|353.68|351.48|353.85|351.65|353.85|351.65|353.68|351.48|0
1644577240000|2022-02-11 11:00:40|354.03|351.83|354.03|351.83|354.03|351.83|354.03|351.83|0
1644577250000|2022-02-11 11:00:50|354.21|352.01|354.21|352.01|354.21|352.01|354.21|352.01|0
1644577260000|2022-02-11 11:01:00|354.03|351.83|354.13|351.93|354.21|352.01|354.03|351.83|0
1644577270000|2022-02-11 11:01:10|354.21|352.01|354.13|351.93|354.21|352.01|354.03|351.83|0
1644577280000|2022-02-11 11:01:20|354.03|351.83|354.13|351.93|354.21|352.01|354.03|351.83|0
1644577290000|2022-02-11 11:01:30|354.03|351.83|353.85|351.65|354.13|351.93|353.85|351.65|0
1644577300000|2022-02-11 11:01:40|354.03|351.83|354.03|351.83|354.03|351.83|354.03|351.83|0
1644577310000|2022-02-11 11:01:50|353.95|351.75|354.03|351.83|354.03|351.83|353.95|351.75|0
1644577320000|2022-02-11 11:02:00|353.95|351.75|354.03|351.83|354.03|351.83|353.85|351.65|0
1644577330000|2022-02-11 11:02:10|353.95|351.75|353.85|351.65|353.95|351.75|353.85|351.65|0
1644577340000|2022-02-11 11:02:20|354.03|351.83|353.95|351.75|354.03|351.83|353.85|351.65|0
1644577350000|2022-02-11 11:02:30|354.21|352.01|354.39|352.19|354.39|352.19|354.21|352.01|0
1644577360000|2022-02-11 11:02:40|354.57|352.37|354.39|352.19|354.57|352.37|354.39|352.19|0
1644577370000|2022-02-11 11:02:50|354.57|352.37|354.66|352.46|354.75|352.55|354.57|352.37|0
1644577380000|2022-02-11 11:03:00|354.39|352.19|354.66|352.46|354.66|352.46|354.39|352.19|0
1644577390000|2022-02-11 11:03:10|354.57|352.37|354.66|352.46|354.66|352.46|354.57|352.37|0
1644577400000|2022-02-11 11:03:20|354.57|352.37|354.57|352.37|354.57|352.37|354.57|352.37|0
1644577410000|2022-02-11 11:03:30|354.75|352.55|354.48|352.28|354.75|352.55|354.48|352.28|0
1644577420000|2022-02-11 11:03:40|354.57|352.37|354.75|352.55|354.93|352.73|354.57|352.37|0
1644577430000|2022-02-11 11:03:50|354.66|352.46|354.93|352.73|354.93|352.73|354.66|352.46|0
1644577440000|2022-02-11 11:04:00|355.1|352.9|354.93|352.73|355.1|352.9|354.93|352.73|0
1644577450000|2022-02-11 11:04:10|355.1|352.9|355.28|353.08|355.28|353.08|355.1|352.9|0
1644577460000|2022-02-11 11:04:20|355.46|353.26|355.46|353.26|355.46|353.26|355.46|353.26|0
1644577470000|2022-02-11 11:04:30|356|353.8|355.91|353.71|356.18|353.98|355.91|353.71|0
1644577480000|2022-02-11 11:04:40|356|353.8|355.73|353.53|356|353.8|355.73|353.53|0
1644577490000|2022-02-11 11:04:50|355.91|353.71|356|353.8|356|353.8|355.91|353.71|0
1644577500000|2022-02-11 11:05:00|355.82|353.62|355.38|353.18|355.82|353.62|355.38|353.18|0
1644577510000|2022-02-11 11:05:10|355.46|353.26|355.46|353.26|355.46|353.26|355.46|353.26|0
1644577520000|2022-02-11 11:05:20|355.82|353.62|355.46|353.26|355.82|353.62|355.46|353.26|0
1644577530000|2022-02-11 11:05:30|355.64|353.44|355.64|353.44|355.64|353.44|355.64|353.44|0
1644577540000|2022-02-11 11:05:40|355.46|353.26|355.64|353.44|355.64|353.44|355.46|353.26|0
1644577550000|2022-02-11 11:05:50|355.46|353.26|355.64|353.44|355.64|353.44|355.46|353.26|0
1644577560000|2022-02-11 11:06:00|355.73|353.53|355.82|353.62|355.82|353.62|355.73|353.53|0
1644577570000|2022-02-11 11:06:10|355.64|353.44|355.73|353.53|355.73|353.53|355.64|353.44|0
1644577580000|2022-02-11 11:06:20|355.64|353.44|355.64|353.44|355.64|353.44|355.64|353.44|0
1644577590000|2022-02-11 11:06:30|355.73|353.53|356|353.8|356|353.8|355.64|353.44|0
1644577600000|2022-02-11 11:06:40|355.82|353.62|355.82|353.62|355.82|353.62|355.82|353.62|0
1644577610000|2022-02-11 11:06:50|355.64|353.44|355.64|353.44|355.64|353.44|355.55|353.35|0
1644577620000|2022-02-11 11:07:00|355.46|353.26|355.55|353.35|355.55|353.35|355.46|353.26|0
1644577630000|2022-02-11 11:07:10|355.64|353.44|355.1|352.9|355.64|353.44|355.1|352.9|0
1644577640000|2022-02-11 11:07:20|355.2|353|355.46|353.26|355.46|353.26|355.1|352.9|0
1644577650000|2022-02-11 11:07:30|355.28|353.08|355.1|352.9|355.28|353.08|355.1|352.9|0
1644577660000|2022-02-11 11:07:40|354.92|352.72|355.02|352.82|355.1|352.9|354.92|352.72|0
1644577670000|2022-02-11 11:07:50|355.46|353.26|355.55|353.35|355.55|353.35|355.37|353.17|0
1644577680000|2022-02-11 11:08:00|355.64|353.44|355.91|353.71|355.91|353.71|355.64|353.44|0
1644577690000|2022-02-11 11:08:10|356.18|353.98|356.54|354.34|356.54|354.34|356.18|353.98|0
1644577700000|2022-02-11 11:08:20|356.71|354.51|356.89|354.69|356.89|354.69|356.54|354.34|0
1644577710000|2022-02-11 11:08:30|356.81|354.61|356.89|354.69|356.89|354.69|356.81|354.61|0
1644577720000|2022-02-11 11:08:40|356.71|354.51|356.81|354.61|356.81|354.61|356.71|354.51|0
1644577730000|2022-02-11 11:08:50|356.71|354.51|356.54|354.34|356.71|354.51|356.45|354.25|0
1644577740000|2022-02-11 11:09:00|356.63|354.43|356.71|354.51|356.81|354.61|356.63|354.43|0
1644577750000|2022-02-11 11:09:10|356.89|354.69|356.71|354.51|356.89|354.69|356.71|354.51|0
1644577770000|2022-02-11 11:09:30|356.89|354.69|356.71|354.51|356.89|354.69|356.71|354.51|0
1644577780000|2022-02-11 11:09:40|356.53|354.33|356.71|354.51|356.89|354.69|356.53|354.33|0
1644577790000|2022-02-11 11:09:50|357.25|355.05|357.25|355.05|357.35|355.15|357.25|355.05|0
1644577800000|2022-02-11 11:10:00|357.07|354.87|356.81|354.61|357.07|354.87|356.71|354.51|0
1644577810000|2022-02-11 11:10:10|356.89|354.69|357.07|354.87|357.07|354.87|356.89|354.69|0
1644577820000|2022-02-11 11:10:20|357.25|355.05|357.61|355.41|357.61|355.41|357.25|355.05|0
1644577830000|2022-02-11 11:10:30|357.43|355.23|357.61|355.41|357.61|355.41|357.43|355.23|0
1644577840000|2022-02-11 11:10:40|357.7|355.5|357.43|355.23|357.7|355.5|357.43|355.23|0
1644577860000|2022-02-11 11:11:00|357.25|355.05|357.25|355.05|357.25|355.05|357.25|355.05|0
1644577870000|2022-02-11 11:11:10|357.43|355.23|357.43|355.23|357.43|355.23|357.43|355.23|0
1644577880000|2022-02-11 11:11:20|357.61|355.41|357.79|355.59|357.79|355.59|357.61|355.41|0
1644577890000|2022-02-11 11:11:30|357.7|355.5|357.25|355.05|357.7|355.5|357.25|355.05|0
1644577900000|2022-02-11 11:11:40|357.07|354.87|356.53|354.33|357.07|354.87|356.53|354.33|0
1644577910000|2022-02-11 11:11:50|356.45|354.25|356|353.8|356.45|354.25|356|353.8|0
1644577920000|2022-02-11 11:12:00|356.09|353.89|356|353.8|356.18|353.98|356|353.8|0
1644577930000|2022-02-11 11:12:10|356.18|353.98|356.35|354.15|356.35|354.15|356.18|353.98|0
1644577940000|2022-02-11 11:12:20|356.45|354.25|356.18|353.98|356.45|354.25|356.18|353.98|0
1644577950000|2022-02-11 11:12:30|356.27|354.07|356|353.8|356.27|354.07|356|353.8|0
1644577960000|2022-02-11 11:12:40|356.18|353.98|356.27|354.07|356.35|354.15|356.18|353.98|0
1644577970000|2022-02-11 11:12:50|356.18|353.98|355.82|353.62|356.18|353.98|355.82|353.62|0
1644577980000|2022-02-11 11:13:00|355.64|353.44|355.73|353.53|355.82|353.62|355.64|353.44|0
1644577990000|2022-02-11 11:13:10|355.64|353.44|355.64|353.44|355.82|353.62|355.64|353.44|0
1644578000000|2022-02-11 11:13:20|355.82|353.62|356|353.8|356|353.8|355.82|353.62|0
1644578010000|2022-02-11 11:13:30|356.09|353.89|356|353.8|356.09|353.89|356|353.8|0
1644578020000|2022-02-11 11:13:40|356.17|353.97|356.35|354.15|356.53|354.33|356.17|353.97|0
1644578030000|2022-02-11 11:13:50|356.45|354.25|356|353.8|356.45|354.25|356|353.8|0
1644578040000|2022-02-11 11:14:00|356.17|353.97|356.17|353.97|356.17|353.97|356.17|353.97|0
1644578050000|2022-02-11 11:14:10|356.35|354.15|356.17|353.97|356.35|354.15|356.17|353.97|0
1644578060000|2022-02-11 11:14:20|356.35|354.15|356.45|354.25|356.45|354.25|356.35|354.15|0
1644578070000|2022-02-11 11:14:30|356.35|354.15|356.53|354.33|356.53|354.33|356.35|354.15|0
1644578080000|2022-02-11 11:14:40|356.45|354.25|356.81|354.61|356.81|354.61|356.45|354.25|0
1644578090000|2022-02-11 11:14:50|356.89|354.69|356.89|354.69|357.07|354.87|356.89|354.69|0
1644578100000|2022-02-11 11:15:00|356.53|354.33|355.82|353.62|356.53|354.33|355.82|353.62|0
1644578110000|2022-02-11 11:15:10|355.91|353.71|355.82|353.62|355.91|353.71|355.82|353.62|0
1644578120000|2022-02-11 11:15:20|355.91|353.71|355.82|353.62|355.91|353.71|355.82|353.62|0
1644578130000|2022-02-11 11:15:30|355.91|353.71|355.73|353.53|355.91|353.71|355.73|353.53|0
1644578140000|2022-02-11 11:15:40|355.64|353.44|355.64|353.44|355.64|353.44|355.46|353.26|0
1644578150000|2022-02-11 11:15:50|355.46|353.26|355.1|352.9|355.46|353.26|355.1|352.9|0
1644578160000|2022-02-11 11:16:00|354.92|352.72|355.01|352.81|355.1|352.9|354.92|352.72|0
1644578170000|2022-02-11 11:16:10|354.92|352.72|354.83|352.63|354.92|352.72|354.74|352.54|0
1644578180000|2022-02-11 11:16:20|354.74|352.54|355.82|353.62|355.82|353.62|354.74|352.54|0
1644578200000|2022-02-11 11:16:40|355.73|353.53|355.64|353.44|355.73|353.53|355.64|353.44|0
1644578210000|2022-02-11 11:16:50|355.55|353.35|355.82|353.62|355.82|353.62|355.1|352.9|0
1644578220000|2022-02-11 11:17:00|355.46|353.26|355.19|352.99|355.46|353.26|355.1|352.9|0
1644578230000|2022-02-11 11:17:10|355.28|353.08|355.46|353.26|355.46|353.26|355.28|353.08|0
1644578240000|2022-02-11 11:17:20|355.64|353.44|355.64|353.44|355.64|353.44|355.64|353.44|0
1644578250000|2022-02-11 11:17:30|355.28|353.08|355.28|353.08|355.28|353.08|355.28|353.08|0
1644578260000|2022-02-11 11:17:40|355.46|353.26|355.64|353.44|355.64|353.44|355.37|353.17|0
1644578280000|2022-02-11 11:18:00|355.46|353.26|355.64|353.44|355.64|353.44|355.46|353.26|0
1644578290000|2022-02-11 11:18:10|355.81|353.61|355.64|353.44|355.81|353.61|355.64|353.44|0
1644578310000|2022-02-11 11:18:30|355.81|353.61|355.64|353.44|355.81|353.61|355.64|353.44|0
1644578320000|2022-02-11 11:18:40|355.73|353.53|356.35|354.15|356.53|354.33|355.73|353.53|0
1644578330000|2022-02-11 11:18:50|356.71|354.51|356.71|354.51|356.71|354.51|356.71|354.51|0
1644578340000|2022-02-11 11:19:00|356.35|354.15|357.07|354.87|357.07|354.87|356.35|354.15|0
1644578350000|2022-02-11 11:19:10|357.25|355.05|357.43|355.23|357.43|355.23|357.25|355.05|0
1644578360000|2022-02-11 11:19:20|357.61|355.41|357.7|355.5|357.79|355.59|357.61|355.41|0
1644578370000|2022-02-11 11:19:30|357.61|355.41|357.7|355.5|357.97|355.77|357.61|355.41|0
1644578380000|2022-02-11 11:19:40|357.61|355.41|357.61|355.41|357.61|355.41|357.43|355.23|0
1644578390000|2022-02-11 11:19:50|357.43|355.23|357.25|355.05|357.43|355.23|357.25|355.05|0
1644578400000|2022-02-11 11:20:00|357.43|355.23|357.25|355.05|357.52|355.32|357.25|355.05|0
1644578410000|2022-02-11 11:20:10|357.34|355.14|357.43|355.23|357.43|355.23|357.34|355.14|0
1644578420000|2022-02-11 11:20:20|357.25|355.05|357.25|355.05|357.43|355.23|357.16|354.96|0
1644578430000|2022-02-11 11:20:30|357.43|355.23|357.43|355.23|357.43|355.23|357.34|355.14|0
1644578440000|2022-02-11 11:20:40|357.79|355.59|357.61|355.41|357.79|355.59|357.61|355.41|0
1644578450000|2022-02-11 11:20:50|357.25|355.05|356.89|354.69|357.25|355.05|356.89|354.69|0
1644578460000|2022-02-11 11:21:00|357.07|354.87|356.89|354.69|357.07|354.87|356.89|354.69|0
1644578470000|2022-02-11 11:21:10|357.61|355.41|357.7|355.5|357.7|355.5|357.61|355.41|0
1644578480000|2022-02-11 11:21:20|357.61|355.41|357.61|355.41|357.61|355.41|357.61|355.41|0
1644578500000|2022-02-11 11:21:40|357.79|355.59|357.79|355.59|357.79|355.59|357.79|355.59|0
1644578520000|2022-02-11 11:22:00|357.61|355.41|357.79|355.59|357.79|355.59|357.61|355.41|0
1644578530000|2022-02-11 11:22:10|357.88|355.68|357.97|355.77|357.97|355.77|357.79|355.59|0
1644578540000|2022-02-11 11:22:20|357.79|355.59|357.79|355.59|357.79|355.59|357.61|355.41|0
1644578550000|2022-02-11 11:22:30|357.7|355.5|357.61|355.41|357.79|355.59|357.61|355.41|0
1644578570000|2022-02-11 11:22:50|357.43|355.23|357.07|354.87|357.43|355.23|357.07|354.87|0
1644578580000|2022-02-11 11:23:00|357.16|354.96|356.89|354.69|357.16|354.96|356.89|354.69|0
1644578590000|2022-02-11 11:23:10|356.98|354.78|356.89|354.69|357.07|354.87|356.89|354.69|0
1644578600000|2022-02-11 11:23:20|356.71|354.51|357.25|355.05|357.25|355.05|356.71|354.51|0
1644578610000|2022-02-11 11:23:30|356.98|354.78|357.07|354.87|357.07|354.87|356.89|354.69|0
1644578620000|2022-02-11 11:23:40|356.89|354.69|356.89|354.69|356.89|354.69|356.89|354.69|0
1644578630000|2022-02-11 11:23:50|356.71|354.51|356.89|354.69|356.89|354.69|356.71|354.51|0
1644578640000|2022-02-11 11:24:00|356.71|354.51|356.8|354.6|356.89|354.69|356.71|354.51|0
1644578650000|2022-02-11 11:24:10|356.89|354.69|356.89|354.69|356.89|354.69|356.89|354.69|0
1644578670000|2022-02-11 11:24:30|356.8|354.6|356.53|354.33|356.8|354.6|356.53|354.33|0
1644578680000|2022-02-11 11:24:40|356.71|354.51|356.71|354.51|356.71|354.51|356.71|354.51|0
1644578690000|2022-02-11 11:24:50|356.89|354.69|357.25|355.05|357.25|355.05|356.89|354.69|0
1644578700000|2022-02-11 11:25:00|357.16|354.96|357.07|354.87|357.16|354.96|357.07|354.87|0
1644578710000|2022-02-11 11:25:10|357.25|355.05|357.43|355.23|357.43|355.23|357.25|355.05|0
1644578720000|2022-02-11 11:25:20|357.61|355.41|357.61|355.41|357.61|355.41|357.61|355.41|0
1644578730000|2022-02-11 11:25:30|357.78|355.58|357.78|355.58|357.78|355.58|357.78|355.58|0
1644578740000|2022-02-11 11:25:40|357.88|355.68|357.78|355.58|357.88|355.68|357.78|355.58|0
1644578750000|2022-02-11 11:25:50|357.96|355.76|357.96|355.76|357.96|355.76|357.88|355.68|0
1644578760000|2022-02-11 11:26:00|358.06|355.86|358.5|356.3|358.5|356.3|358.06|355.86|0
1644578770000|2022-02-11 11:26:10|358.6|356.4|358.68|356.48|358.68|356.48|358.5|356.3|0
1644578780000|2022-02-11 11:26:20|358.5|356.3|358.5|356.3|358.5|356.3|358.5|356.3|0
1644578790000|2022-02-11 11:26:30|358.68|356.48|358.32|356.12|359.04|356.84|358.32|356.12|0
1644578800000|2022-02-11 11:26:40|358.68|356.48|359.04|356.84|359.04|356.84|358.68|356.48|0
1644578810000|2022-02-11 11:26:50|358.86|356.66|358.96|356.76|358.96|356.76|358.86|356.66|0
1644578820000|2022-02-11 11:27:00|358.86|356.66|359.04|356.84|359.04|356.84|358.78|356.58|0
1644578830000|2022-02-11 11:27:10|359.14|356.94|359.04|356.84|359.22|357.02|359.04|356.84|0
1644578840000|2022-02-11 11:27:20|359.22|357.02|359.58|357.38|359.58|357.38|359.04|356.84|0
1644578850000|2022-02-11 11:27:30|359.68|357.48|359.58|357.38|359.76|357.56|359.58|357.38|0
1644578860000|2022-02-11 11:27:40|359.68|357.48|359.58|357.38|359.76|357.56|359.58|357.38|0
1644578870000|2022-02-11 11:27:50|359.22|357.02|359.22|357.02|359.22|357.02|359.04|356.84|0
1644578880000|2022-02-11 11:28:00|359.04|356.84|358.86|356.66|359.04|356.84|358.86|356.66|0
1644578890000|2022-02-11 11:28:10|358.68|356.48|358.68|356.48|358.86|356.66|358.68|356.48|0
1644578900000|2022-02-11 11:28:20|358.5|356.3|358.42|356.22|358.5|356.3|358.14|355.94|0
1644578910000|2022-02-11 11:28:30|358.32|356.12|358.32|356.12|358.32|356.12|358.14|355.94|0
1644578920000|2022-02-11 11:28:40|357.96|355.76|357.96|355.76|358.14|355.94|357.96|355.76|0
1644578930000|2022-02-11 11:28:50|357.78|355.58|358.14|355.94|358.14|355.94|357.78|355.58|0
1644578940000|2022-02-11 11:29:00|357.96|355.76|357.24|355.04|357.96|355.76|357.24|355.04|0
1644578950000|2022-02-11 11:29:10|357.07|354.87|357.16|354.96|357.24|355.04|357.07|354.87|0
1644578960000|2022-02-11 11:29:20|357.24|355.04|357.24|355.04|357.24|355.04|357.24|355.04|0
1644578970000|2022-02-11 11:29:30|357.06|354.86|356.62|354.42|357.06|354.86|356.62|354.42|0
1644578980000|2022-02-11 11:29:40|356.53|354.33|356.53|354.33|356.62|354.42|356.53|354.33|0
1644578990000|2022-02-11 11:29:50|356.35|354.15|356.62|354.42|356.71|354.51|356.35|354.15|0
1644579000000|2022-02-11 11:30:00|356.8|354.6|356.53|354.33|356.8|354.6|356.53|354.33|0
1644579010000|2022-02-11 11:30:10|356.62|354.42|356.8|354.6|356.89|354.69|356.62|354.42|0
1644579020000|2022-02-11 11:30:20|356.71|354.51|356.71|354.51|356.71|354.51|356.71|354.51|0
1644579030000|2022-02-11 11:30:30|356.89|354.69|356.62|354.42|357.06|354.86|356.62|354.42|0
1644579040000|2022-02-11 11:30:40|356.53|354.33|356.53|354.33|356.53|354.33|356.53|354.33|0
1644579050000|2022-02-11 11:30:50|356.44|354.24|356.35|354.15|356.44|354.24|356.35|354.15|0
1644579060000|2022-02-11 11:31:00|356.44|354.24|356.62|354.42|356.62|354.42|356.44|354.24|0
1644579070000|2022-02-11 11:31:10|356.53|354.33|356.62|354.42|356.71|354.51|356.53|354.33|0
1644579080000|2022-02-11 11:31:20|356.88|354.68|357.24|355.04|357.24|355.04|356.88|354.68|0
1644579090000|2022-02-11 11:31:30|357.52|355.32|357.24|355.04|357.52|355.32|357.24|355.04|0
1644579100000|2022-02-11 11:31:40|357.16|354.96|357.42|355.22|357.42|355.22|357.16|354.96|0
1644579110000|2022-02-11 11:31:50|357.78|355.58|357.7|355.5|357.78|355.58|357.6|355.4|0
1644579120000|2022-02-11 11:32:00|357.42|355.22|357.6|355.4|357.6|355.4|357.42|355.22|0
1644579140000|2022-02-11 11:32:20|357.42|355.22|357.6|355.4|357.6|355.4|357.42|355.22|0
1644579150000|2022-02-11 11:32:30|357.52|355.32|357.6|355.4|357.6|355.4|357.52|355.32|0
1644579160000|2022-02-11 11:32:40|357.78|355.58|357.78|355.58|357.78|355.58|357.7|355.5|0
1644579180000|2022-02-11 11:33:00|357.52|355.32|357.34|355.14|357.6|355.4|357.24|355.04|0
1644579190000|2022-02-11 11:33:10|357.24|355.04|357.6|355.4|357.6|355.4|357.24|355.04|0
1644579210000|2022-02-11 11:33:30|357.78|355.58|357.78|355.58|357.78|355.58|357.6|355.4|0
1644579220000|2022-02-11 11:33:40|357.7|355.5|357.42|355.22|357.7|355.5|357.24|355.04|0
1644579230000|2022-02-11 11:33:50|357.34|355.14|357.24|355.04|357.34|355.14|357.24|355.04|0
1644579240000|2022-02-11 11:34:00|357.42|355.22|357.24|355.04|357.42|355.22|357.24|355.04|0
1644579250000|2022-02-11 11:34:10|357.16|354.96|357.52|355.32|357.52|355.32|357.16|354.96|0
1644579260000|2022-02-11 11:34:20|357.42|355.22|357.52|355.32|357.52|355.32|357.42|355.22|0
1644579270000|2022-02-11 11:34:30|357.78|355.58|357.6|355.4|357.96|355.76|357.6|355.4|0
1644579280000|2022-02-11 11:34:40|357.69|355.49|357.96|355.76|357.96|355.76|357.6|355.4|0
1644579290000|2022-02-11 11:34:50|358.05|355.85|357.96|355.76|358.05|355.85|357.78|355.58|0
1644579300000|2022-02-11 11:35:00|358.14|355.94|358.5|356.3|358.5|356.3|358.14|355.94|0
1644579310000|2022-02-11 11:35:10|357.96|355.76|358.05|355.85|358.05|355.85|357.96|355.76|0
1644579320000|2022-02-11 11:35:20|358.14|355.94|357.34|355.14|358.14|355.94|357.34|355.14|0
1644579330000|2022-02-11 11:35:30|357.42|355.22|357.6|355.4|357.6|355.4|357.42|355.22|0
1644579340000|2022-02-11 11:35:40|357.69|355.49|357.6|355.4|357.69|355.49|357.51|355.31|0
1644579350000|2022-02-11 11:35:50|357.78|355.58|357.42|355.22|357.96|355.76|357.42|355.22|0
1644579360000|2022-02-11 11:36:00|357.51|355.31|357.16|354.96|357.51|355.31|357.16|354.96|0
1644579370000|2022-02-11 11:36:10|356.88|354.68|356.7|354.5|356.88|354.68|356.7|354.5|0
1644579380000|2022-02-11 11:36:20|356.44|354.24|356.52|354.32|356.7|354.5|356.44|354.24|0
1644579390000|2022-02-11 11:36:30|356.34|354.14|356.52|354.32|356.52|354.32|356.34|354.14|0
1644579410000|2022-02-11 11:36:50|356.7|354.5|356.88|354.68|356.88|354.68|356.52|354.32|0
1644579420000|2022-02-11 11:37:00|356.7|354.5|356.88|354.68|356.88|354.68|356.7|354.5|0
1644579430000|2022-02-11 11:37:10|357.6|355.4|357.42|355.22|357.6|355.4|357.42|355.22|0
1644579440000|2022-02-11 11:37:20|357.6|355.4|357.42|355.22|357.6|355.4|357.24|355.04|0
1644579450000|2022-02-11 11:37:30|357.51|355.31|357.42|355.22|357.51|355.31|357.42|355.22|0
1644579460000|2022-02-11 11:37:40|357.6|355.4|357.78|355.58|357.78|355.58|357.6|355.4|0
1644579470000|2022-02-11 11:37:50|357.6|355.4|357.24|355.04|357.6|355.4|357.24|355.04|0
1644579480000|2022-02-11 11:38:00|357.06|354.86|356.7|354.5|357.06|354.86|356.62|354.42|0
1644579490000|2022-02-11 11:38:10|356.44|354.24|356.44|354.24|356.44|354.24|356.34|354.14|0
1644579500000|2022-02-11 11:38:20|356.52|354.32|356.52|354.32|356.52|354.32|356.52|354.32|0
1644579510000|2022-02-11 11:38:30|356.7|354.5|356.8|354.6|356.8|354.6|356.7|354.5|0
1644579520000|2022-02-11 11:38:40|356.7|354.5|356.62|354.42|356.7|354.5|356.62|354.42|0
1644579530000|2022-02-11 11:38:50|356.52|354.32|356.52|354.32|356.7|354.5|356.52|354.32|0
1644579540000|2022-02-11 11:39:00|355.9|353.7|355.81|353.61|355.9|353.7|355.81|353.61|0
1644579550000|2022-02-11 11:39:10|355.99|353.79|355.63|353.43|355.99|353.79|355.63|353.43|0
1644579560000|2022-02-11 11:39:20|355.81|353.61|355.81|353.61|355.81|353.61|355.81|353.61|0
1644579570000|2022-02-11 11:39:30|355.98|353.78|355.81|353.61|355.98|353.78|355.81|353.61|0
1644579580000|2022-02-11 11:39:40|355.98|353.78|355.98|353.78|356.16|353.96|355.98|353.78|0
1644579590000|2022-02-11 11:39:50|355.9|353.7|356.26|354.06|356.26|354.06|355.9|353.7|0
1644579600000|2022-02-11 11:40:00|356.34|354.14|355.98|353.78|356.34|354.14|355.98|353.78|0
1644579610000|2022-02-11 11:40:10|355.9|353.7|355.81|353.61|355.9|353.7|355.81|353.61|0
1644579620000|2022-02-11 11:40:20|355.45|353.25|355.27|353.07|355.45|353.25|355.09|352.89|0
1644579630000|2022-02-11 11:40:30|355.18|352.98|355.09|352.89|355.27|353.07|355.09|352.89|0
1644579640000|2022-02-11 11:40:40|355.27|353.07|355.27|353.07|355.27|353.07|355.27|353.07|0
1644579650000|2022-02-11 11:40:50|355.09|352.89|355.27|353.07|355.27|353.07|355.09|352.89|0
1644579660000|2022-02-11 11:41:00|355.45|353.25|354.91|352.71|355.45|353.25|354.91|352.71|0
1644579670000|2022-02-11 11:41:10|355.27|353.07|354.73|352.53|355.27|353.07|354.73|352.53|0
1644579680000|2022-02-11 11:41:20|354.82|352.62|355.18|352.98|355.18|352.98|354.82|352.62|0
1644579690000|2022-02-11 11:41:30|355.09|352.89|355.09|352.89|355.09|352.89|355.09|352.89|0
1644579700000|2022-02-11 11:41:40|355.27|353.07|355.18|352.98|355.27|353.07|355.09|352.89|0
1644579710000|2022-02-11 11:41:50|355.27|353.07|355.18|352.98|355.27|353.07|355.09|352.89|0
1644579720000|2022-02-11 11:42:00|355.27|353.07|355.63|353.43|355.63|353.43|355.27|353.07|0
1644579730000|2022-02-11 11:42:10|355.45|353.25|355.63|353.43|355.63|353.43|355.45|353.25|0
1644579740000|2022-02-11 11:42:20|355.8|353.6|355.98|353.78|356.08|353.88|355.8|353.6|0
1644579750000|2022-02-11 11:42:30|355.8|353.6|355.98|353.78|355.98|353.78|355.8|353.6|0
1644579760000|2022-02-11 11:42:40|355.8|353.6|356.16|353.96|356.16|353.96|355.8|353.6|0
1644579770000|2022-02-11 11:42:50|355.98|353.78|355.98|353.78|356.16|353.96|355.98|353.78|0
1644579780000|2022-02-11 11:43:00|356.16|353.96|355.98|353.78|356.16|353.96|355.98|353.78|0
1644579790000|2022-02-11 11:43:10|356.52|354.32|356.34|354.14|356.52|354.32|356.34|354.14|0
1644579800000|2022-02-11 11:43:20|356.52|354.32|356.52|354.32|356.52|354.32|356.52|354.32|0
1644579810000|2022-02-11 11:43:30|356.88|354.68|356.61|354.41|356.88|354.68|356.61|354.41|0
1644579820000|2022-02-11 11:43:40|356.52|354.32|357.06|354.86|357.06|354.86|356.52|354.32|0
1644579830000|2022-02-11 11:43:50|356.97|354.77|356.88|354.68|356.97|354.77|356.88|354.68|0
1644579840000|2022-02-11 11:44:00|357.06|354.86|357.06|354.86|357.06|354.86|357.06|354.86|0
1644579850000|2022-02-11 11:44:10|356.97|354.77|356.88|354.68|357.06|354.86|356.88|354.68|0
1644579870000|2022-02-11 11:44:30|357.15|354.95|356.88|354.68|357.15|354.95|356.88|354.68|0
1644579880000|2022-02-11 11:44:40|356.7|354.5|356.52|354.32|356.7|354.5|356.34|354.14|0
1644579890000|2022-02-11 11:44:50|356.43|354.23|357.24|355.04|357.24|355.04|356.43|354.23|0
1644579900000|2022-02-11 11:45:00|357.6|355.4|357.33|355.13|357.6|355.4|357.33|355.13|0
1644579910000|2022-02-11 11:45:10|357.24|355.04|357.24|355.04|357.42|355.22|357.24|355.04|0
1644579920000|2022-02-11 11:45:20|357.42|355.22|357.42|355.22|357.42|355.22|357.24|355.04|0
1644579930000|2022-02-11 11:45:30|357.33|355.13|357.42|355.22|357.42|355.22|357.33|355.13|0
1644579940000|2022-02-11 11:45:40|357.24|355.04|357.42|355.22|357.42|355.22|357.24|355.04|0
1644579950000|2022-02-11 11:45:50|357.24|355.04|358.14|355.94|358.14|355.94|357.24|355.04|0
1644579960000|2022-02-11 11:46:00|357.96|355.76|357.78|355.58|357.96|355.76|357.78|355.58|0
1644579970000|2022-02-11 11:46:10|357.6|355.4|357.87|355.67|357.87|355.67|357.6|355.4|0
1644579980000|2022-02-11 11:46:20|357.78|355.58|357.78|355.58|357.78|355.58|357.6|355.4|0
1644579990000|2022-02-11 11:46:30|357.6|355.4|357.42|355.22|357.6|355.4|357.42|355.22|0
1644580000000|2022-02-11 11:46:40|357.51|355.31|357.24|355.04|357.51|355.31|357.24|355.04|0
1644580010000|2022-02-11 11:46:50|357.33|355.13|357.24|355.04|357.42|355.22|357.24|355.04|0
1644580020000|2022-02-11 11:47:00|357.15|354.95|357.33|355.13|357.33|355.13|357.15|354.95|0
1644580030000|2022-02-11 11:47:10|357.24|355.04|357.42|355.22|357.42|355.22|356.88|354.68|0
1644580040000|2022-02-11 11:47:20|357.6|355.4|357.33|355.13|357.6|355.4|357.33|355.13|0
1644580050000|2022-02-11 11:47:30|357.15|354.95|357.24|355.04|357.24|355.04|357.15|354.95|0
1644580060000|2022-02-11 11:47:40|357.42|355.22|356.88|354.68|357.42|355.22|356.88|354.68|0
1644580070000|2022-02-11 11:47:50|357.06|354.86|357.06|354.86|357.06|354.86|357.06|354.86|0
1644580080000|2022-02-11 11:48:00|357.24|355.04|357.06|354.86|357.24|355.04|357.06|354.86|0
1644580090000|2022-02-11 11:48:10|357.15|354.95|356.88|354.68|357.15|354.95|356.88|354.68|0
1644580100000|2022-02-11 11:48:20|356.97|354.77|356.88|354.68|356.97|354.77|356.88|354.68|0
1644580120000|2022-02-11 11:48:40|356.79|354.59|356.97|354.77|356.97|354.77|356.79|354.59|0
1644580130000|2022-02-11 11:48:50|356.88|354.68|356.97|354.77|356.97|354.77|356.88|354.68|0
1644580140000|2022-02-11 11:49:00|356.88|354.68|356.88|354.68|356.88|354.68|356.88|354.68|0
1644580150000|2022-02-11 11:49:10|357.06|354.86|357.06|354.86|357.24|355.04|357.06|354.86|0
1644580160000|2022-02-11 11:49:20|357.24|355.04|357.42|355.22|357.42|355.22|357.24|355.04|0
1644580170000|2022-02-11 11:49:30|357.78|355.58|357.6|355.4|357.78|355.58|357.6|355.4|0
1644580180000|2022-02-11 11:49:40|357.95|355.75|357.95|355.75|358.13|355.93|357.95|355.75|0
1644580190000|2022-02-11 11:49:50|358.13|355.93|358.31|356.11|358.31|356.11|358.13|355.93|0
1644580200000|2022-02-11 11:50:00|357.6|355.4|357.77|355.57|357.77|355.57|357.24|355.04|0
1644580210000|2022-02-11 11:50:10|357.6|355.4|357.6|355.4|357.6|355.4|357.6|355.4|0
1644580220000|2022-02-11 11:50:20|357.69|355.49|357.95|355.75|357.95|355.75|357.69|355.49|0
1644580230000|2022-02-11 11:50:30|357.6|355.4|357.77|355.57|357.77|355.57|357.59|355.39|0
1644580240000|2022-02-11 11:50:40|357.59|355.39|357.59|355.39|357.59|355.39|357.59|355.39|0
1644580250000|2022-02-11 11:50:50|357.24|355.04|357.42|355.22|357.42|355.22|357.24|355.04|0
1644580260000|2022-02-11 11:51:00|357.24|355.04|356.88|354.68|357.24|355.04|356.88|354.68|0
1644580280000|2022-02-11 11:51:20|357.06|354.86|357.24|355.04|357.24|355.04|357.06|354.86|0
1644580290000|2022-02-11 11:51:30|357.42|355.22|357.24|355.04|357.59|355.39|357.24|355.04|0
1644580300000|2022-02-11 11:51:40|357.15|354.95|357.15|354.95|357.24|355.04|357.15|354.95|0
1644580310000|2022-02-11 11:51:50|357.24|355.04|357.24|355.04|357.24|355.04|357.06|354.86|0
1644580320000|2022-02-11 11:52:00|357.15|354.95|356.88|354.68|357.24|355.04|356.88|354.68|0
1644580330000|2022-02-11 11:52:10|357.06|354.86|357.41|355.21|357.41|355.21|357.06|354.86|0
1644580340000|2022-02-11 11:52:20|357.59|355.39|357.41|355.21|357.59|355.39|357.41|355.21|0
1644580350000|2022-02-11 11:52:30|357.59|355.39|357.59|355.39|357.59|355.39|357.51|355.31|0
1644580360000|2022-02-11 11:52:40|357.41|355.21|358.05|355.85|358.05|355.85|357.41|355.21|0
1644580370000|2022-02-11 11:52:50|357.95|355.75|358.31|356.11|358.31|356.11|357.95|355.75|0
1644580380000|2022-02-11 11:53:00|358.49|356.29|358.13|355.93|358.49|356.29|358.05|355.85|0
1644580390000|2022-02-11 11:53:10|358.31|356.11|358.85|356.65|358.85|356.65|358.31|356.11|0
1644580400000|2022-02-11 11:53:20|358.67|356.47|358.13|355.93|358.67|356.47|357.95|355.75|0
1644580410000|2022-02-11 11:53:30|358.23|356.03|358.13|355.93|358.23|356.03|358.13|355.93|0
1644580420000|2022-02-11 11:53:40|358.05|355.85|358.13|355.93|358.13|355.93|358.05|355.85|0
1644580430000|2022-02-11 11:53:50|358.31|356.11|358.41|356.21|358.49|356.29|358.31|356.11|0
1644580440000|2022-02-11 11:54:00|358.49|356.29|358.31|356.11|358.49|356.29|358.13|355.93|0
1644580450000|2022-02-11 11:54:10|358.13|355.93|358.13|355.93|358.13|355.93|358.13|355.93|0
1644580460000|2022-02-11 11:54:20|358.31|356.11|358.23|356.03|358.31|356.11|358.23|356.03|0
1644580470000|2022-02-11 11:54:30|358.13|355.93|357.95|355.75|358.13|355.93|357.95|355.75|0
1644580480000|2022-02-11 11:54:40|357.77|355.57|357.95|355.75|357.95|355.75|357.77|355.57|0
1644580490000|2022-02-11 11:54:50|357.87|355.67|357.87|355.67|357.87|355.67|357.87|355.67|0
1644580500000|2022-02-11 11:55:00|358.13|355.93|358.13|355.93|358.13|355.93|357.95|355.75|0
1644580510000|2022-02-11 11:55:10|357.95|355.75|357.95|355.75|357.95|355.75|357.95|355.75|0
1644580520000|2022-02-11 11:55:20|357.87|355.67|357.95|355.75|357.95|355.75|357.87|355.67|0
1644580540000|2022-02-11 11:55:40|358.13|355.93|357.77|355.57|358.13|355.93|357.77|355.57|0
1644580550000|2022-02-11 11:55:50|357.05|354.85|357.05|354.85|357.05|354.85|356.87|354.67|0
1644580560000|2022-02-11 11:56:00|356.87|354.67|356.87|354.67|356.87|354.67|356.79|354.59|0
1644580570000|2022-02-11 11:56:10|356.79|354.59|356.97|354.77|357.05|354.85|356.79|354.59|0
1644580580000|2022-02-11 11:56:20|357.05|354.85|357.05|354.85|357.05|354.85|357.05|354.85|0
1644580590000|2022-02-11 11:56:30|357.15|354.95|357.23|355.03|357.33|355.13|357.05|354.85|0
1644580600000|2022-02-11 11:56:40|357.05|354.85|357.23|355.03|357.23|355.03|357.05|354.85|0
1644580610000|2022-02-11 11:56:50|357.15|354.95|357.15|354.95|357.15|354.95|357.15|354.95|0
1644580620000|2022-02-11 11:57:00|357.23|355.03|357.23|355.03|357.23|355.03|357.23|355.03|0
1644580630000|2022-02-11 11:57:10|357.15|354.95|357.23|355.03|357.23|355.03|357.15|354.95|0
1644580650000|2022-02-11 11:57:30|357.05|354.85|357.23|355.03|357.23|355.03|357.05|354.85|0
1644580660000|2022-02-11 11:57:40|357.15|354.95|357.15|354.95|357.23|355.03|357.05|354.85|0
1644580670000|2022-02-11 11:57:50|357.05|354.85|357.15|354.95|357.23|355.03|357.05|354.85|0
1644580680000|2022-02-11 11:58:00|357.23|355.03|357.05|354.85|357.23|355.03|357.05|354.85|0
1644580690000|2022-02-11 11:58:10|356.97|354.77|357.15|354.95|357.15|354.95|356.97|354.77|0
1644580700000|2022-02-11 11:58:20|357.05|354.85|357.05|354.85|357.05|354.85|357.05|354.85|0
1644580710000|2022-02-11 11:58:30|356.87|354.67|357.05|354.85|357.05|354.85|356.87|354.67|0
1644580720000|2022-02-11 11:58:40|357.15|354.95|357.05|354.85|357.23|355.03|357.05|354.85|0
1644580730000|2022-02-11 11:58:50|357.23|355.03|357.05|354.85|357.23|355.03|357.05|354.85|0
1644580750000|2022-02-11 11:59:10|356.87|354.67|357.05|354.85|357.05|354.85|356.87|354.67|0
1644580760000|2022-02-11 11:59:20|356.87|354.67|356.79|354.59|356.87|354.67|356.79|354.59|0
1644580770000|2022-02-11 11:59:30|356.87|354.67|356.87|354.67|356.87|354.67|356.69|354.49|0
1644580780000|2022-02-11 11:59:40|356.79|354.59|356.69|354.49|356.79|354.59|356.69|354.49|0
1644580790000|2022-02-11 11:59:50|356.87|354.67|356.87|354.67|356.87|354.67|356.69|354.49|0
1644580800000|2022-02-11 12:00:00|356.79|354.59|356.33|354.13|356.79|354.59|356.33|354.13|0
1644580810000|2022-02-11 12:00:10|356.69|354.49|356.51|354.31|356.69|354.49|356.51|354.31|0
1644580820000|2022-02-11 12:00:20|356.33|354.13|356.33|354.13|356.43|354.23|356.33|354.13|0
1644580830000|2022-02-11 12:00:30|356.43|354.23|356.51|354.31|356.69|354.49|356.43|354.23|0
1644580840000|2022-02-11 12:00:40|356.69|354.49|356.69|354.49|356.69|354.49|356.69|354.49|0
1644580850000|2022-02-11 12:00:50|356.51|354.31|356.33|354.13|356.51|354.31|356.33|354.13|0
1644580860000|2022-02-11 12:01:00|356.16|353.96|356.33|354.13|356.51|354.31|356.16|353.96|0
1644580870000|2022-02-11 12:01:10|356.16|353.96|355.8|353.6|356.16|353.96|355.8|353.6|0
1644580880000|2022-02-11 12:01:20|355.98|353.78|355.8|353.6|355.98|353.78|355.8|353.6|0
1644580890000|2022-02-11 12:01:30|355.44|353.24|355.53|353.33|355.62|353.42|355.44|353.24|0
1644580900000|2022-02-11 12:01:40|355.44|353.24|355.26|353.06|355.44|353.24|355.26|353.06|0
1644580910000|2022-02-11 12:01:50|355.44|353.24|355.26|353.06|355.44|353.24|355.26|353.06|0
1644580920000|2022-02-11 12:02:00|355.08|352.88|354.72|352.52|355.08|352.88|354.72|352.52|0
1644580930000|2022-02-11 12:02:10|354.54|352.34|354.36|352.16|354.54|352.34|354.36|352.16|0
1644580940000|2022-02-11 12:02:20|354.19|351.99|354.19|351.99|354.36|352.16|354.19|351.99|0
1644580950000|2022-02-11 12:02:30|354.36|352.16|354.36|352.16|354.36|352.16|354.36|352.16|0
1644580960000|2022-02-11 12:02:40|354.82|352.62|354.54|352.34|354.82|352.62|354.54|352.34|0
1644580970000|2022-02-11 12:02:50|354.72|352.52|355.26|353.06|355.26|353.06|354.72|352.52|0
1644580980000|2022-02-11 12:03:00|355.08|352.88|355.26|353.06|355.26|353.06|355.08|352.88|0
1644580990000|2022-02-11 12:03:10|355.44|353.24|355.98|353.78|355.98|353.78|355.35|353.15|0
1644581000000|2022-02-11 12:03:20|356.15|353.95|356.33|354.13|356.33|354.13|356.15|353.95|0
1644581010000|2022-02-11 12:03:30|356.51|354.31|356.69|354.49|356.87|354.67|356.51|354.31|0
1644581020000|2022-02-11 12:03:40|356.51|354.31|356.69|354.49|356.69|354.49|356.51|354.31|0
1644581030000|2022-02-11 12:03:50|356.51|354.31|356.69|354.49|356.69|354.49|356.51|354.31|0
1644581040000|2022-02-11 12:04:00|356.51|354.31|356.33|354.13|356.61|354.41|356.33|354.13|0
1644581050000|2022-02-11 12:04:10|355.97|353.77|356.15|353.95|356.15|353.95|355.97|353.77|0
1644581060000|2022-02-11 12:04:20|355.97|353.77|355.97|353.77|355.97|353.77|355.97|353.77|0
1644581070000|2022-02-11 12:04:30|356.15|353.95|356.15|353.95|356.15|353.95|356.15|353.95|0
1644581080000|2022-02-11 12:04:40|356.25|354.05|356.15|353.95|356.25|354.05|356.15|353.95|0
1644581100000|2022-02-11 12:05:00|355.97|353.77|355.44|353.24|355.97|353.77|355.08|352.88|0
1644581110000|2022-02-11 12:05:10|355.62|353.42|355.8|353.6|355.8|353.6|355.44|353.24|0
1644581120000|2022-02-11 12:05:20|355.62|353.42|355.8|353.6|355.8|353.6|355.62|353.42|0
1644581130000|2022-02-11 12:05:30|355.71|353.51|355.8|353.6|355.8|353.6|355.62|353.42|0
1644581140000|2022-02-11 12:05:40|355.97|353.77|355.97|353.77|355.97|353.77|355.97|353.77|0
1644581150000|2022-02-11 12:05:50|355.89|353.69|355.62|353.42|355.89|353.69|355.62|353.42|0
1644581160000|2022-02-11 12:06:00|355.44|353.24|355.44|353.24|355.44|353.24|355.44|353.24|0
1644581170000|2022-02-11 12:06:10|355.62|353.42|355.79|353.59|355.79|353.59|355.62|353.42|0
1644581180000|2022-02-11 12:06:20|355.71|353.51|355.62|353.42|355.71|353.51|355.62|353.42|0
1644581190000|2022-02-11 12:06:30|355.53|353.33|355.35|353.15|355.53|353.33|355.35|353.15|0
1644581200000|2022-02-11 12:06:40|355.26|353.06|355.53|353.33|355.53|353.33|355.26|353.06|0
1644581210000|2022-02-11 12:06:50|355.44|353.24|355.79|353.59|355.79|353.59|355.44|353.24|0
1644581220000|2022-02-11 12:07:00|355.71|353.51|355.62|353.42|355.79|353.59|355.62|353.42|0
1644581230000|2022-02-11 12:07:10|355.79|353.59|356.15|353.95|356.33|354.13|355.79|353.59|0
1644581240000|2022-02-11 12:07:20|356.33|354.13|356.33|354.13|356.51|354.31|356.33|354.13|0
1644581250000|2022-02-11 12:07:30|356.51|354.31|355.79|353.59|356.51|354.31|355.62|353.42|0
1644581260000|2022-02-11 12:07:40|355.62|353.42|355.08|352.88|355.62|353.42|355.08|352.88|0
1644581270000|2022-02-11 12:07:50|354.9|352.7|354.54|352.34|354.9|352.7|354.36|352.16|0
1644581280000|2022-02-11 12:08:00|354.36|352.16|354.18|351.98|354.36|352.16|354.01|351.81|0
1644581290000|2022-02-11 12:08:10|354.01|351.81|353.65|351.45|354.01|351.81|353.65|351.45|0
1644581300000|2022-02-11 12:08:20|353.83|351.63|353.83|351.63|353.92|351.72|353.83|351.63|0
1644581310000|2022-02-11 12:08:30|353.65|351.45|353.83|351.63|353.83|351.63|353.56|351.36|0
1644581320000|2022-02-11 12:08:40|353.65|351.45|353.47|351.27|353.74|351.54|353.47|351.27|0
1644581330000|2022-02-11 12:08:50|353.38|351.18|353.65|351.45|353.74|351.54|353.38|351.18|0
1644581340000|2022-02-11 12:09:00|353.74|351.54|353.83|351.63|354|351.8|353.74|351.54|0
1644581350000|2022-02-11 12:09:10|353.92|351.72|353.47|351.27|354.36|352.16|353.47|351.27|0
1644581360000|2022-02-11 12:09:20|353.65|351.45|353.47|351.27|353.65|351.45|353.47|351.27|0
1644581370000|2022-02-11 12:09:30|353.2|351|353.11|350.91|353.2|351|353.11|350.91|0
1644581380000|2022-02-11 12:09:40|352.76|350.56|352.58|350.38|352.76|350.56|352.58|350.38|0
1644581390000|2022-02-11 12:09:50|351.86|349.66|352.76|350.56|352.76|350.56|351.86|349.66|0
1644581400000|2022-02-11 12:10:00|353.29|351.09|352.22|350.02|353.29|351.09|352.22|350.02|0
1644581410000|2022-02-11 12:10:10|351.86|349.66|351.86|349.66|351.86|349.66|351.69|349.49|0
1644581420000|2022-02-11 12:10:20|351.15|348.95|351.15|348.95|351.33|349.13|351.15|348.95|0
1644581430000|2022-02-11 12:10:30|351.33|349.13|351.42|349.22|351.42|349.22|351.33|349.13|0
1644581440000|2022-02-11 12:10:40|351.33|349.13|351.15|348.95|351.42|349.22|351.15|348.95|0
1644581450000|2022-02-11 12:10:50|350.97|348.77|350.8|348.6|351.15|348.95|350.8|348.6|0
1644581460000|2022-02-11 12:11:00|350.44|348.24|350.44|348.24|350.62|348.42|350.44|348.24|0
1644581470000|2022-02-11 12:11:10|350.36|348.16|350.26|348.06|350.36|348.16|350.26|348.06|0
1644581480000|2022-02-11 12:11:20|350.44|348.24|350.44|348.24|350.44|348.24|350.44|348.24|0
1644581490000|2022-02-11 12:11:30|350.26|348.06|350.26|348.06|350.26|348.06|350.09|347.89|0
1644581500000|2022-02-11 12:11:40|350.44|348.24|350.53|348.33|350.53|348.33|350.44|348.24|0
1644581510000|2022-02-11 12:11:50|350.44|348.24|350.62|348.42|350.8|348.6|350.44|348.24|0
1644581520000|2022-02-11 12:12:00|350.44|348.24|350.62|348.42|350.8|348.6|350.44|348.24|0
1644581530000|2022-02-11 12:12:10|350.44|348.24|350.44|348.24|350.44|348.24|350.44|348.24|0
1644581540000|2022-02-11 12:12:20|350.35|348.15|350.08|347.88|350.44|348.24|350.08|347.88|0
1644581550000|2022-02-11 12:12:30|350.26|348.06|350.08|347.88|350.26|348.06|350.08|347.88|0
1644581560000|2022-02-11 12:12:40|349.91|347.71|349.73|347.53|349.91|347.71|349.73|347.53|0
1644581570000|2022-02-11 12:12:50|350.08|347.88|349.91|347.71|350.08|347.88|349.91|347.71|0
1644581580000|2022-02-11 12:13:00|350|347.8|349.91|347.71|350.08|347.88|349.91|347.71|0
1644581590000|2022-02-11 12:13:10|350.08|347.88|350.08|347.88|350.08|347.88|350.08|347.88|0
1644581600000|2022-02-11 12:13:20|349.91|347.71|349.37|347.17|349.91|347.71|349.37|347.17|0
1644581610000|2022-02-11 12:13:30|349.11|346.91|349.2|347|349.2|347|349.11|346.91|0
1644581620000|2022-02-11 12:13:40|349.37|347.17|349.37|347.17|349.47|347.27|349.2|347|0
1644581640000|2022-02-11 12:14:00|349.2|347|348.84|346.64|349.2|347|348.84|346.64|0
1644581650000|2022-02-11 12:14:10|349.2|347|349.47|347.27|349.47|347.27|349.02|346.82|0
1644581660000|2022-02-11 12:14:20|349.73|347.53|349.2|347|349.73|347.53|349.2|347|0
1644581670000|2022-02-11 12:14:30|349.02|346.82|349.02|346.82|349.02|346.82|349.02|346.82|0
1644581680000|2022-02-11 12:14:40|348.84|346.64|348.13|345.93|348.84|346.64|347.96|345.76|0
1644581690000|2022-02-11 12:14:50|348.23|346.03|348.31|346.11|348.49|346.29|348.23|346.03|0
1644581700000|2022-02-11 12:15:00|347.96|345.76|347.6|345.4|347.96|345.76|347.6|345.4|0
1644581710000|2022-02-11 12:15:10|347.96|345.76|347.78|345.58|347.96|345.76|347.69|345.49|0
1644581720000|2022-02-11 12:15:20|347.96|345.76|347.78|345.58|347.96|345.76|347.6|345.4|0
1644581730000|2022-02-11 12:15:30|347.69|345.49|346.9|344.7|347.69|345.49|346.9|344.7|0
1644581740000|2022-02-11 12:15:40|346.99|344.79|347.07|344.87|347.16|344.96|346.99|344.79|0
1644581750000|2022-02-11 12:15:50|347.25|345.05|347.6|345.4|347.87|345.67|347.25|345.05|0
1644581760000|2022-02-11 12:16:00|347.78|345.58|348.13|345.93|348.13|345.93|347.78|345.58|0
1644581770000|2022-02-11 12:16:10|347.78|345.58|348.13|345.93|348.13|345.93|347.78|345.58|0
1644581780000|2022-02-11 12:16:20|348.31|346.11|348.13|345.93|348.31|346.11|348.13|345.93|0
1644581790000|2022-02-11 12:16:30|348.22|346.02|348.49|346.29|348.49|346.29|348.13|345.93|0
1644581800000|2022-02-11 12:16:40|348.31|346.11|348.31|346.11|348.31|346.11|348.13|345.93|0
1644581810000|2022-02-11 12:16:50|348.13|345.93|348.49|346.29|348.49|346.29|348.13|345.93|0
1644581820000|2022-02-11 12:17:00|348.31|346.11|347.78|345.58|348.31|346.11|347.78|345.58|0
1644581830000|2022-02-11 12:17:10|347.96|345.76|348.05|345.85|348.13|345.93|347.96|345.76|0
1644581840000|2022-02-11 12:17:20|348.4|346.2|348.4|346.2|348.4|346.2|348.4|346.2|0
1644581850000|2022-02-11 12:17:30|348.49|346.29|348.13|345.93|348.49|346.29|348.13|345.93|0
1644581860000|2022-02-11 12:17:40|347.96|345.76|348.31|346.11|348.31|346.11|347.78|345.58|0
1644581870000|2022-02-11 12:17:50|348.13|345.93|347.96|345.76|348.13|345.93|347.96|345.76|0
1644581880000|2022-02-11 12:18:00|348.13|345.93|348.13|345.93|348.13|345.93|347.96|345.76|0
1644581890000|2022-02-11 12:18:10|347.96|345.76|348.31|346.11|348.49|346.29|347.96|345.76|0
1644581900000|2022-02-11 12:18:20|348.49|346.29|348.49|346.29|348.49|346.29|348.49|346.29|0
1644581910000|2022-02-11 12:18:30|348.31|346.11|348.66|346.46|348.66|346.46|348.31|346.11|0
1644581920000|2022-02-11 12:18:40|348.84|346.64|348.93|346.73|348.93|346.73|348.84|346.64|0
1644581930000|2022-02-11 12:18:50|349.02|346.82|349.02|346.82|349.02|346.82|348.93|346.73|0
1644581940000|2022-02-11 12:19:00|348.84|346.64|348.84|346.64|348.84|346.64|348.84|346.64|0
1644581950000|2022-02-11 12:19:10|349.02|346.82|348.84|346.64|349.02|346.82|348.84|346.64|0
1644581960000|2022-02-11 12:19:20|349.02|346.82|349.37|347.17|349.37|347.17|349.02|346.82|0
1644581970000|2022-02-11 12:19:30|349.19|346.99|348.84|346.64|349.37|347.17|348.84|346.64|0
1644581980000|2022-02-11 12:19:40|348.49|346.29|348.66|346.46|348.66|346.46|348.49|346.29|0
1644581990000|2022-02-11 12:19:50|348.49|346.29|348.66|346.46|348.66|346.46|348.49|346.29|0
1644582000000|2022-02-11 12:20:00|348.49|346.29|348.31|346.11|348.49|346.29|348.31|346.11|0
1644582010000|2022-02-11 12:20:10|348.13|345.93|348.13|345.93|348.13|345.93|348.05|345.85|0
1644582020000|2022-02-11 12:20:20|347.95|345.75|347.6|345.4|347.95|345.75|347.6|345.4|0
1644582030000|2022-02-11 12:20:30|347.25|345.05|347.25|345.05|347.34|345.14|347.25|345.05|0
1644582040000|2022-02-11 12:20:40|346.89|344.69|347.07|344.87|347.07|344.87|346.89|344.69|0
1644582050000|2022-02-11 12:20:50|347.25|345.05|347.25|345.05|347.25|345.05|347.07|344.87|0
1644582060000|2022-02-11 12:21:00|347.07|344.87|347.07|344.87|347.16|344.96|346.89|344.69|0
1644582070000|2022-02-11 12:21:10|347.25|345.05|347.07|344.87|347.25|345.05|347.07|344.87|0
1644582080000|2022-02-11 12:21:20|347.6|345.4|347.07|344.87|347.6|345.4|347.07|344.87|0
1644582090000|2022-02-11 12:21:30|346.72|344.52|347.07|344.87|347.07|344.87|346.72|344.52|0
1644582100000|2022-02-11 12:21:40|347.25|345.05|347.07|344.87|347.25|345.05|347.07|344.87|0
1644582110000|2022-02-11 12:21:50|347.25|345.05|347.34|345.14|347.42|345.22|347.25|345.05|0
1644582120000|2022-02-11 12:22:00|347.25|345.05|347.34|345.14|347.34|345.14|347.25|345.05|0
1644582130000|2022-02-11 12:22:10|347.25|345.05|347.42|345.22|347.42|345.22|347.25|345.05|0
1644582140000|2022-02-11 12:22:20|347.34|345.14|347.42|345.22|347.78|345.58|347.34|345.14|0
1644582150000|2022-02-11 12:22:30|347.25|345.05|347.07|344.87|347.42|345.22|347.07|344.87|0
1644582160000|2022-02-11 12:22:40|346.89|344.69|346.81|344.61|346.89|344.69|346.72|344.52|0
1644582170000|2022-02-11 12:22:50|346.89|344.69|347.25|345.05|347.25|345.05|346.89|344.69|0
1644582180000|2022-02-11 12:23:00|347.6|345.4|347.25|345.05|347.6|345.4|347.25|345.05|0
1644582190000|2022-02-11 12:23:10|347.07|344.87|346.72|344.52|347.07|344.87|346.72|344.52|0
1644582200000|2022-02-11 12:23:20|346.54|344.34|346.36|344.16|346.63|344.43|346.36|344.16|0
1644582210000|2022-02-11 12:23:30|346.19|343.99|346.36|344.16|346.36|344.16|346.1|343.9|0
1644582220000|2022-02-11 12:23:40|346.71|344.51|346.89|344.69|346.89|344.69|346.54|344.34|0
1644582230000|2022-02-11 12:23:50|346.71|344.51|346.54|344.34|346.71|344.51|346.54|344.34|0
1644582250000|2022-02-11 12:24:10|346.71|344.51|346.71|344.51|346.71|344.51|346.71|344.51|0
1644582260000|2022-02-11 12:24:20|346.81|344.61|347.07|344.87|347.16|344.96|346.81|344.61|0
1644582270000|2022-02-11 12:24:30|347.24|345.04|347.42|345.22|347.42|345.22|347.24|345.04|0
1644582280000|2022-02-11 12:24:40|347.6|345.4|347.78|345.58|347.78|345.58|347.6|345.4|0
1644582290000|2022-02-11 12:24:50|347.6|345.4|347.42|345.22|347.6|345.4|347.42|345.22|0
1644582300000|2022-02-11 12:25:00|347.51|345.31|347.07|344.87|347.51|345.31|347.07|344.87|0
1644582310000|2022-02-11 12:25:10|346.89|344.69|347.24|345.04|347.24|345.04|346.89|344.69|0
1644582320000|2022-02-11 12:25:20|347.16|344.96|347.07|344.87|347.24|345.04|347.07|344.87|0
1644582330000|2022-02-11 12:25:30|346.98|344.78|347.07|344.87|347.07|344.87|346.89|344.69|0
1644582340000|2022-02-11 12:25:40|346.71|344.51|346.54|344.34|346.71|344.51|346.54|344.34|0
1644582350000|2022-02-11 12:25:50|346.36|344.16|346.18|343.98|346.36|344.16|346.18|343.98|0
1644582360000|2022-02-11 12:26:00|345.83|343.63|345.75|343.55|345.83|343.63|345.75|343.55|0
1644582370000|2022-02-11 12:26:10|345.65|343.45|345.3|343.1|345.65|343.45|345.3|343.1|0
1644582380000|2022-02-11 12:26:20|344.77|342.57|344.42|342.22|344.77|342.57|344.42|342.22|0
1644582390000|2022-02-11 12:26:30|344.25|342.05|344.42|342.22|344.42|342.22|344.25|342.05|0
1644582400000|2022-02-11 12:26:40|344.6|342.4|344.6|342.4|344.6|342.4|344.42|342.22|0
1644582410000|2022-02-11 12:26:50|344.42|342.22|344.42|342.22|344.42|342.22|344.42|342.22|0
1644582420000|2022-02-11 12:27:00|344.51|342.31|343.54|341.34|344.51|342.31|343.54|341.34|0
1644582430000|2022-02-11 12:27:10|343.72|341.52|343.81|341.61|343.89|341.69|343.72|341.52|0
1644582440000|2022-02-11 12:27:20|343.72|341.52|343.37|341.17|343.72|341.52|343.37|341.17|0
1644582450000|2022-02-11 12:27:30|343.01|340.81|342.49|340.29|343.01|340.81|342.49|340.29|0
1644582460000|2022-02-11 12:27:40|342.4|340.2|342.14|339.94|342.4|340.2|342.14|339.94|0
1644582470000|2022-02-11 12:27:50|341.96|339.76|342.31|340.11|342.31|340.11|341.96|339.76|0
1644582480000|2022-02-11 12:28:00|342.14|339.94|341.79|339.59|342.14|339.94|341.79|339.59|0
1644582490000|2022-02-11 12:28:10|342.14|339.94|342.14|339.94|342.23|340.03|342.14|339.94|0
1644582500000|2022-02-11 12:28:20|341.88|339.68|342.14|339.94|342.14|339.94|341.79|339.59|0
1644582510000|2022-02-11 12:28:30|341.96|339.76|341.61|339.41|342.14|339.94|341.61|339.41|0
1644582530000|2022-02-11 12:28:50|341.79|339.59|341.79|339.59|341.79|339.59|341.61|339.41|0
1644582540000|2022-02-11 12:29:00|342.31|340.11|342.49|340.29|342.66|340.46|342.31|340.11|0
1644582550000|2022-02-11 12:29:10|342.66|340.46|342.49|340.29|342.66|340.46|342.49|340.29|0
1644582560000|2022-02-11 12:29:20|342.31|340.11|342.14|339.94|342.31|340.11|342.14|339.94|0
1644582570000|2022-02-11 12:29:30|341.96|339.76|342.14|339.94|342.31|340.11|341.96|339.76|0
1644582580000|2022-02-11 12:29:40|341.96|339.76|342.14|339.94|342.14|339.94|341.96|339.76|0
1644582590000|2022-02-11 12:29:50|341.96|339.76|342.05|339.85|342.14|339.94|341.96|339.76|0
1644582600000|2022-02-11 12:30:00|342.49|340.29|342.31|340.11|342.84|340.64|342.14|339.94|0
1644582610000|2022-02-11 12:30:10|342.75|340.55|342.14|339.94|342.75|340.55|342.14|339.94|0
1644582620000|2022-02-11 12:30:20|341.96|339.76|342.05|339.85|342.14|339.94|341.96|339.76|0
1644582630000|2022-02-11 12:30:30|342.14|339.94|342.14|339.94|342.14|339.94|342.05|339.85|0
1644582640000|2022-02-11 12:30:40|341.96|339.76|342.14|339.94|342.23|340.03|341.96|339.76|0
1644582650000|2022-02-11 12:30:50|341.96|339.76|342.14|339.94|342.14|339.94|341.96|339.76|0
1644582660000|2022-02-11 12:31:00|342.23|340.03|342.4|340.2|342.4|340.2|342.14|339.94|0
1644582670000|2022-02-11 12:31:10|342.49|340.29|342.31|340.11|342.66|340.46|342.31|340.11|0
1644582680000|2022-02-11 12:31:20|342.14|339.94|341.96|339.76|342.14|339.94|341.96|339.76|0
1644582690000|2022-02-11 12:31:30|342.05|339.85|341.96|339.76|342.14|339.94|341.96|339.76|0
1644582700000|2022-02-11 12:31:40|341.78|339.58|340.91|338.71|341.78|339.58|340.91|338.71|0
1644582710000|2022-02-11 12:31:50|340.73|338.53|340.56|338.36|340.73|338.53|340.56|338.36|0
1644582720000|2022-02-11 12:32:00|340.73|338.53|340.73|338.53|340.91|338.71|340.73|338.53|0
1644582730000|2022-02-11 12:32:10|340.56|338.36|340.56|338.36|340.65|338.45|340.56|338.36|0
1644582740000|2022-02-11 12:32:20|340.91|338.71|341.65|339.45|343.49|341.29|340.91|338.71|0
1644582750000|2022-02-11 12:32:30|341.83|339.63|341.83|339.63|341.83|339.63|341.83|339.63|0
1644582760000|2022-02-11 12:32:40|341.92|339.72|341.3|339.1|341.92|339.72|341.3|339.1|0
1644582770000|2022-02-11 12:32:50|340.78|338.58|340.95|338.75|340.95|338.75|340.78|338.58|0
1644582780000|2022-02-11 12:33:00|341.13|338.93|341.65|339.45|341.65|339.45|341.13|338.93|0
1644582790000|2022-02-11 12:33:10|341.83|339.63|342|339.8|342|339.8|341.74|339.54|0
1644582800000|2022-02-11 12:33:20|341.83|339.63|341.83|339.63|342|339.8|341.83|339.63|0
1644582820000|2022-02-11 12:33:40|341.48|339.28|342|339.8|342.18|339.98|341.48|339.28|0
1644582830000|2022-02-11 12:33:50|342.18|339.98|342.18|339.98|342.18|339.98|342|339.8|0
1644582840000|2022-02-11 12:34:00|342.09|339.89|342.52|340.32|342.52|340.32|342.09|339.89|0
1644582850000|2022-02-11 12:34:10|342.7|340.5|342.7|340.5|342.87|340.67|342.7|340.5|0
1644582860000|2022-02-11 12:34:20|342.87|340.67|342.87|340.67|342.87|340.67|342.87|340.67|0
1644582870000|2022-02-11 12:34:30|343.05|340.85|343.22|341.02|343.22|341.02|343.05|340.85|0
1644582880000|2022-02-11 12:34:40|343.4|341.2|343.4|341.2|343.4|341.2|343.4|341.2|0
1644582890000|2022-02-11 12:34:50|343.57|341.37|343.75|341.55|343.75|341.55|343.57|341.37|0
1644582900000|2022-02-11 12:35:00|343.93|341.73|344.37|342.17|344.45|342.25|343.93|341.73|0
1644582910000|2022-02-11 12:35:10|344.45|342.25|344.63|342.43|344.63|342.43|344.45|342.25|0
1644582920000|2022-02-11 12:35:20|344.45|342.25|344.28|342.08|344.45|342.25|344.28|342.08|0
1644582930000|2022-02-11 12:35:30|344.1|341.9|343.84|341.64|344.1|341.9|343.75|341.55|0
1644582940000|2022-02-11 12:35:40|343.75|341.55|344.1|341.9|344.1|341.9|343.75|341.55|0
1644582950000|2022-02-11 12:35:50|343.93|341.73|344.28|342.08|344.28|342.08|343.93|341.73|0
1644582960000|2022-02-11 12:36:00|344.19|341.99|344.19|341.99|344.19|341.99|344.19|341.99|0
1644582970000|2022-02-11 12:36:10|344.28|342.08|344.19|341.99|344.28|342.08|344.19|341.99|0
1644582980000|2022-02-11 12:36:20|344.1|341.9|344.1|341.9|344.1|341.9|344.02|341.82|0
1644582990000|2022-02-11 12:36:30|343.92|341.72|343.92|341.72|343.92|341.72|343.92|341.72|0
1644583000000|2022-02-11 12:36:40|344.02|341.82|344.02|341.82|344.02|341.82|343.92|341.72|0
1644583010000|2022-02-11 12:36:50|343.92|341.72|344.1|341.9|344.1|341.9|343.92|341.72|0
1644583020000|2022-02-11 12:37:00|344.28|342.08|344.28|342.08|344.28|342.08|344.28|342.08|0
1644583030000|2022-02-11 12:37:10|344.45|342.25|344.19|341.99|344.45|342.25|344.1|341.9|0
1644583040000|2022-02-11 12:37:20|343.92|341.72|344.28|342.08|344.28|342.08|343.92|341.72|0
1644583050000|2022-02-11 12:37:30|344.45|342.25|344.45|342.25|344.45|342.25|344.45|342.25|0
1644583070000|2022-02-11 12:37:50|344.19|341.99|344.1|341.9|344.19|341.99|344.1|341.9|0
1644583080000|2022-02-11 12:38:00|343.75|341.55|343.84|341.64|343.92|341.72|343.75|341.55|0
1644583090000|2022-02-11 12:38:10|343.92|341.72|343.92|341.72|344.1|341.9|343.92|341.72|0
1644583100000|2022-02-11 12:38:20|343.84|341.64|343.57|341.37|343.84|341.64|343.57|341.37|0
1644583110000|2022-02-11 12:38:30|343.75|341.55|343.75|341.55|343.75|341.55|343.75|341.55|0
1644583120000|2022-02-11 12:38:40|343.57|341.37|343.4|341.2|343.66|341.46|343.4|341.2|0
1644583130000|2022-02-11 12:38:50|343.22|341.02|343.31|341.11|343.31|341.11|343.22|341.02|0
1644583140000|2022-02-11 12:39:00|343.4|341.2|343.57|341.37|343.57|341.37|343.31|341.11|0
1644583150000|2022-02-11 12:39:10|343.75|341.55|343.92|341.72|343.92|341.72|343.75|341.55|0
1644583160000|2022-02-11 12:39:20|344.19|341.99|344.45|342.25|344.45|342.25|344.19|341.99|0
1644583170000|2022-02-11 12:39:30|344.27|342.07|344.27|342.07|344.27|342.07|344.1|341.9|0
1644583180000|2022-02-11 12:39:40|344.1|341.9|344.45|342.25|344.45|342.25|344.1|341.9|0
1644583190000|2022-02-11 12:39:50|344.37|342.17|344.19|341.99|344.37|342.17|344.19|341.99|0
1644583200000|2022-02-11 12:40:00|344.27|342.07|344.45|342.25|344.45|342.25|344.27|342.07|0
1644583210000|2022-02-11 12:40:10|343.75|341.55|343.57|341.37|343.75|341.55|343.57|341.37|0
1644583220000|2022-02-11 12:40:20|343.75|341.55|343.92|341.72|343.92|341.72|343.75|341.55|0
1644583240000|2022-02-11 12:40:40|343.4|341.2|343.4|341.2|343.4|341.2|343.4|341.2|0
1644583250000|2022-02-11 12:40:50|343.75|341.55|343.75|341.55|343.92|341.72|343.75|341.55|0
1644583260000|2022-02-11 12:41:00|343.92|341.72|343.75|341.55|343.92|341.72|343.57|341.37|0
1644583280000|2022-02-11 12:41:20|343.57|341.37|343.57|341.37|343.57|341.37|343.57|341.37|0
1644583290000|2022-02-11 12:41:30|343.75|341.55|343.75|341.55|343.75|341.55|343.75|341.55|0
1644583300000|2022-02-11 12:41:40|343.92|341.72|344.1|341.9|344.1|341.9|343.92|341.72|0
1644583310000|2022-02-11 12:41:50|344.27|342.07|344.27|342.07|344.36|342.16|344.27|342.07|0
1644583320000|2022-02-11 12:42:00|344.45|342.25|344.01|341.81|344.45|342.25|344.01|341.81|0
1644583330000|2022-02-11 12:42:10|344.1|341.9|344.19|341.99|344.27|342.07|344.1|341.9|0
1644583340000|2022-02-11 12:42:20|344.1|341.9|343.92|341.72|344.1|341.9|343.92|341.72|0
1644583350000|2022-02-11 12:42:30|344.01|341.81|343.92|341.72|344.1|341.9|343.92|341.72|0
1644583360000|2022-02-11 12:42:40|344.1|341.9|344.1|341.9|344.27|342.07|344.1|341.9|0
1644583370000|2022-02-11 12:42:50|344.19|341.99|344.27|342.07|344.27|342.07|344.19|341.99|0
1644583380000|2022-02-11 12:43:00|344.36|342.16|344.62|342.42|344.62|342.42|344.36|342.16|0
1644583390000|2022-02-11 12:43:10|344.45|342.25|345.15|342.95|345.15|342.95|344.45|342.25|0
1644583400000|2022-02-11 12:43:20|345.33|343.13|345.85|343.65|346.03|343.83|345.33|343.13|0
1644583410000|2022-02-11 12:43:30|346.03|343.83|346.38|344.18|346.38|344.18|346.03|343.83|0
1644583420000|2022-02-11 12:43:40|346.73|344.53|346.56|344.36|346.73|344.53|346.56|344.36|0
1644583430000|2022-02-11 12:43:50|346.73|344.53|346.56|344.36|346.73|344.53|346.56|344.36|0
1644583440000|2022-02-11 12:44:00|346.38|344.18|346.91|344.71|346.91|344.71|346.38|344.18|0
1644583450000|2022-02-11 12:44:10|347.08|344.88|347|344.8|347.08|344.88|346.73|344.53|0
1644583460000|2022-02-11 12:44:20|346.73|344.53|346.91|344.71|346.91|344.71|346.73|344.53|0
1644583470000|2022-02-11 12:44:30|347.08|344.88|347|344.8|347.08|344.88|346.91|344.71|0
1644583480000|2022-02-11 12:44:40|347.08|344.88|346.91|344.71|347.08|344.88|346.91|344.71|0
1644583500000|2022-02-11 12:45:00|346.73|344.53|346.73|344.53|346.73|344.53|346.73|344.53|0
1644583510000|2022-02-11 12:45:10|346.91|344.71|346.91|344.71|346.91|344.71|346.82|344.62|0
1644583520000|2022-02-11 12:45:20|347.08|344.88|347.08|344.88|347.08|344.88|346.91|344.71|0
1644583530000|2022-02-11 12:45:30|346.91|344.71|346.91|344.71|347|344.8|346.91|344.71|0
1644583540000|2022-02-11 12:45:40|346.82|344.62|346.73|344.53|346.82|344.62|346.73|344.53|0
1644583560000|2022-02-11 12:46:00|347.44|345.24|347.26|345.06|347.44|345.24|347.26|345.06|0
1644583570000|2022-02-11 12:46:10|347.44|345.24|347.44|345.24|347.44|345.24|347.44|345.24|0
1644583580000|2022-02-11 12:46:20|347.61|345.41|347.97|345.77|347.97|345.77|347.61|345.41|0
1644583590000|2022-02-11 12:46:30|347.79|345.59|347.79|345.59|347.79|345.59|347.79|345.59|0
1644583600000|2022-02-11 12:46:40|347.97|345.77|348.14|345.94|348.14|345.94|347.97|345.77|0
1644583610000|2022-02-11 12:46:50|347.97|345.77|347.61|345.41|347.97|345.77|347.61|345.41|0
1644583620000|2022-02-11 12:47:00|347.53|345.33|347.53|345.33|347.53|345.33|347.44|345.24|0
1644583630000|2022-02-11 12:47:10|347.97|345.77|348.14|345.94|348.32|346.12|347.97|345.77|0
1644583640000|2022-02-11 12:47:20|347.97|345.77|347.61|345.41|347.97|345.77|347.61|345.41|0
1644583650000|2022-02-11 12:47:30|347.79|345.59|347.79|345.59|347.79|345.59|347.79|345.59|0
1644583660000|2022-02-11 12:47:40|347.61|345.41|347.61|345.41|347.61|345.41|347.61|345.41|0
1644583670000|2022-02-11 12:47:50|347.79|345.59|347.44|345.24|347.79|345.59|347.44|345.24|0
1644583680000|2022-02-11 12:48:00|347.08|344.88|347.08|344.88|347.08|344.88|347.08|344.88|0
1644583690000|2022-02-11 12:48:10|347.26|345.06|347.26|345.06|347.44|345.24|347.26|345.06|0
1644583700000|2022-02-11 12:48:20|347.08|344.88|347.08|344.88|347.08|344.88|347.08|344.88|0
1644583710000|2022-02-11 12:48:30|347.26|345.06|347.26|345.06|347.26|345.06|347.26|345.06|0
1644583720000|2022-02-11 12:48:40|347.17|344.97|347.44|345.24|347.44|345.24|347.08|344.88|0
1644583730000|2022-02-11 12:48:50|347.88|345.68|347.96|345.76|348.14|345.94|347.88|345.68|0
1644583740000|2022-02-11 12:49:00|348.06|345.86|347.44|345.24|348.06|345.86|347.44|345.24|0
1644583750000|2022-02-11 12:49:10|347.35|345.15|347.35|345.15|347.44|345.24|347.35|345.15|0
1644583760000|2022-02-11 12:49:20|347.26|345.06|347.26|345.06|347.44|345.24|347.26|345.06|0
1644583770000|2022-02-11 12:49:30|347.44|345.24|347.35|345.15|347.44|345.24|347.35|345.15|0
1644583780000|2022-02-11 12:49:40|347.26|345.06|347.26|345.06|347.26|345.06|347.26|345.06|0
1644583790000|2022-02-11 12:49:50|347.08|344.88|347.43|345.23|347.43|345.23|347.08|344.88|0
1644583800000|2022-02-11 12:50:00|347.26|345.06|347.79|345.59|347.79|345.59|347.26|345.06|0
1644583810000|2022-02-11 12:50:10|348.14|345.94|348.14|345.94|348.14|345.94|347.96|345.76|0
1644583820000|2022-02-11 12:50:20|348.06|345.86|347.96|345.76|348.06|345.86|347.96|345.76|0
1644583830000|2022-02-11 12:50:30|347.88|345.68|347.96|345.76|347.96|345.76|347.79|345.59|0
1644583840000|2022-02-11 12:50:40|347.79|345.59|347.96|345.76|347.96|345.76|347.79|345.59|0
1644583850000|2022-02-11 12:50:50|348.06|345.86|347.96|345.76|348.14|345.94|347.96|345.76|0
1644583860000|2022-02-11 12:51:00|347.79|345.59|347.43|345.23|347.96|345.76|347.43|345.23|0
1644583870000|2022-02-11 12:51:10|347.61|345.41|347.79|345.59|347.79|345.59|347.61|345.41|0
1644583880000|2022-02-11 12:51:20|347.7|345.5|347.79|345.59|347.79|345.59|347.7|345.5|0
1644583890000|2022-02-11 12:51:30|347.96|345.76|348.14|345.94|348.14|345.94|347.96|345.76|0
1644583900000|2022-02-11 12:51:40|348.67|346.47|348.49|346.29|348.67|346.47|348.49|346.29|0
1644583910000|2022-02-11 12:51:50|348.32|346.12|348.32|346.12|348.32|346.12|348.14|345.94|0
1644583920000|2022-02-11 12:52:00|348.23|346.03|348.32|346.12|348.32|346.12|348.14|345.94|0
1644583930000|2022-02-11 12:52:10|347.96|345.76|348.14|345.94|348.14|345.94|347.79|345.59|0
1644583940000|2022-02-11 12:52:20|348.32|346.12|348.49|346.29|348.49|346.29|348.32|346.12|0
1644583950000|2022-02-11 12:52:30|348.32|346.12|348.41|346.21|348.49|346.29|348.32|346.12|0
1644583960000|2022-02-11 12:52:40|348.49|346.29|348.32|346.12|348.49|346.29|348.14|345.94|0
1644583970000|2022-02-11 12:52:50|348.49|346.29|348.32|346.12|348.49|346.29|348.32|346.12|0
1644583980000|2022-02-11 12:53:00|348.41|346.21|348.67|346.47|348.67|346.47|348.41|346.21|0
1644583990000|2022-02-11 12:53:10|348.76|346.56|348.85|346.65|348.85|346.65|348.76|346.56|0
1644584000000|2022-02-11 12:53:20|348.67|346.47|348.67|346.47|348.76|346.56|348.67|346.47|0
1644584010000|2022-02-11 12:53:30|348.58|346.38|348.67|346.47|348.67|346.47|348.58|346.38|0
1644584020000|2022-02-11 12:53:40|348.49|346.29|348.67|346.47|348.67|346.47|348.49|346.29|0
1644584030000|2022-02-11 12:53:50|348.58|346.38|348.58|346.38|348.67|346.47|348.58|346.38|0
1644584040000|2022-02-11 12:54:00|348.49|346.29|348.49|346.29|348.49|346.29|348.32|346.12|0
1644584050000|2022-02-11 12:54:10|348.67|346.47|348.23|346.03|348.67|346.47|348.14|345.94|0
1644584060000|2022-02-11 12:54:20|348.32|346.12|348.32|346.12|348.49|346.29|348.32|346.12|0
1644584070000|2022-02-11 12:54:30|348.49|346.29|348.31|346.11|348.49|346.29|348.31|346.11|0
1644584080000|2022-02-11 12:54:40|348.49|346.29|348.31|346.11|348.49|346.29|348.31|346.11|0
1644584090000|2022-02-11 12:54:50|348.49|346.29|348.31|346.11|348.49|346.29|348.31|346.11|0
1644584100000|2022-02-11 12:55:00|348.49|346.29|348.31|346.11|348.49|346.29|348.31|346.11|0
1644584110000|2022-02-11 12:55:10|348.49|346.29|348.49|346.29|348.49|346.29|348.49|346.29|0
1644584130000|2022-02-11 12:55:30|348.14|345.94|348.14|345.94|348.14|345.94|348.14|345.94|0
1644584140000|2022-02-11 12:55:40|348.31|346.11|348.49|346.29|348.49|346.29|348.31|346.11|0
1644584150000|2022-02-11 12:55:50|348.67|346.47|348.31|346.11|348.67|346.47|348.31|346.11|0
1644584160000|2022-02-11 12:56:00|348.49|346.29|348.14|345.94|348.49|346.29|348.14|345.94|0
1644584170000|2022-02-11 12:56:10|348.31|346.11|348.31|346.11|348.31|346.11|348.23|346.03|0
1644584180000|2022-02-11 12:56:20|348.05|345.85|347.61|345.41|348.14|345.94|347.61|345.41|0
1644584190000|2022-02-11 12:56:30|347.52|345.32|347.43|345.23|347.61|345.41|347.43|345.23|0
1644584200000|2022-02-11 12:56:40|347.61|345.41|347.78|345.58|347.78|345.58|347.61|345.41|0
1644584210000|2022-02-11 12:56:50|347.7|345.5|347.52|345.32|347.7|345.5|347.52|345.32|0
1644584220000|2022-02-11 12:57:00|347.43|345.23|347.61|345.41|347.61|345.41|347.43|345.23|0
1644584230000|2022-02-11 12:57:10|347.43|345.23|347.61|345.41|347.61|345.41|347.43|345.23|0
1644584260000|2022-02-11 12:57:40|347.26|345.06|347.26|345.06|347.43|345.23|347.26|345.06|0
1644584270000|2022-02-11 12:57:50|347.35|345.15|346.99|344.79|347.35|345.15|346.9|344.7|0
1644584280000|2022-02-11 12:58:00|346.9|344.7|347.08|344.88|347.08|344.88|346.9|344.7|0
1644584290000|2022-02-11 12:58:10|347.26|345.06|347.43|345.23|347.43|345.23|347.26|345.06|0
1644584300000|2022-02-11 12:58:20|347.26|345.06|347.08|344.88|347.26|345.06|347.08|344.88|0
1644584310000|2022-02-11 12:58:30|346.9|344.7|346.9|344.7|346.9|344.7|346.9|344.7|0
1644584320000|2022-02-11 12:58:40|347.08|344.88|347.08|344.88|347.26|345.06|347.08|344.88|0
1644584330000|2022-02-11 12:58:50|347.43|345.23|347.61|345.41|347.61|345.41|347.43|345.23|0
1644584340000|2022-02-11 12:59:00|347.43|345.23|347.25|345.05|347.52|345.32|347.25|345.05|0
1644584350000|2022-02-11 12:59:10|347.61|345.41|347.25|345.05|347.61|345.41|347.25|345.05|0
1644584370000|2022-02-11 12:59:30|347.43|345.23|347.43|345.23|347.43|345.23|347.35|345.15|0
1644584400000|2022-02-11 13:00:00|347.61|345.41|347.35|345.15|347.61|345.41|347.35|345.15|0
1644584410000|2022-02-11 13:00:10|348.14|345.94|348.31|346.11|348.31|346.11|348.14|345.94|0
1644584420000|2022-02-11 13:00:20|348.84|346.64|348.84|346.64|348.84|346.64|348.67|346.47|0
1644584430000|2022-02-11 13:00:30|347.49|345.29|346.95|344.75|347.49|345.29|346.95|344.75|0
1644584440000|2022-02-11 13:00:40|346.69|344.49|347.13|344.93|347.13|344.93|346.6|344.4|0
1644584450000|2022-02-11 13:00:50|347.31|345.11|346.78|344.58|347.31|345.11|346.78|344.58|0
1644584460000|2022-02-11 13:01:00|346.95|344.75|347.31|345.11|347.31|345.11|346.78|344.58|0
1644584470000|2022-02-11 13:01:10|347.66|345.46|347.66|345.46|347.66|345.46|347.49|345.29|0
1644584480000|2022-02-11 13:01:20|347.84|345.64|344.07|341.87|347.84|345.64|344.07|341.87|0
1644584500000|2022-02-11 13:01:40|346.76|344.56|346.76|344.56|346.76|344.56|346.76|344.56|0
1644584510000|2022-02-11 13:01:50|346.58|344.38|349.55|347.35|349.55|347.35|346.58|344.38|0
1644584520000|2022-02-11 13:02:00|351.37|349.17|351.01|348.81|351.37|349.17|351.01|348.81|0
1644584530000|2022-02-11 13:02:10|351.19|348.99|349.55|347.35|351.37|349.17|349.55|347.35|0
1644584540000|2022-02-11 13:02:20|349.38|347.18|354.12|351.92|354.12|351.92|349.02|346.82|0
1644584550000|2022-02-11 13:02:30|354.47|352.27|354.38|352.18|354.47|352.27|354.38|352.18|0
1644584560000|2022-02-11 13:02:40|354.47|352.27|344.87|342.67|354.47|352.27|344.69|342.49|0
1644584570000|2022-02-11 13:02:50|345.23|343.03|346.66|344.46|347.02|344.82|345.23|343.03|0
1644584580000|2022-02-11 13:03:00|346.84|344.64|346.84|344.64|346.84|344.64|346.66|344.46|0
1644584590000|2022-02-11 13:03:10|346.66|344.46|345.69|343.49|346.66|344.46|345.69|343.49|0
1644584600000|2022-02-11 13:03:20|345.51|343.31|345.42|343.22|345.6|343.4|345.42|343.22|0
1644584610000|2022-02-11 13:03:30|345.77|343.57|345.77|343.57|345.77|343.57|345.69|343.49|0
1644584620000|2022-02-11 13:03:40|345.6|343.4|345.6|343.4|345.6|343.4|345.6|343.4|0
1644584630000|2022-02-11 13:03:50|345.77|343.57|345.95|343.75|345.95|343.75|345.77|343.57|0
1644584640000|2022-02-11 13:04:00|345.77|343.57|345.6|343.4|346.13|343.93|345.6|343.4|0
1644584650000|2022-02-11 13:04:10|345.77|343.57|345.6|343.4|345.77|343.57|345.42|343.22|0
1644584660000|2022-02-11 13:04:20|345.42|343.22|345.24|343.04|345.42|343.22|345.24|343.04|0
1644584670000|2022-02-11 13:04:30|345.06|342.86|344.98|342.78|345.06|342.86|344.89|342.69|0
1644584680000|2022-02-11 13:04:40|345.42|343.22|345.6|343.4|345.6|343.4|345.42|343.22|0
1644584690000|2022-02-11 13:04:50|345.42|343.22|345.24|343.04|345.42|343.22|345.24|343.04|0
1644584700000|2022-02-11 13:05:00|345.06|342.86|344.89|342.69|345.06|342.86|344.71|342.51|0
1644584710000|2022-02-11 13:05:10|345.06|342.86|345.06|342.86|345.06|342.86|344.89|342.69|0
1644584720000|2022-02-11 13:05:20|344.89|342.69|344.89|342.69|344.89|342.69|344.89|342.69|0
1644584730000|2022-02-11 13:05:30|344.62|342.42|344.71|342.51|344.71|342.51|344.62|342.42|0
1644584740000|2022-02-11 13:05:40|344.53|342.33|344.89|342.69|344.89|342.69|344.53|342.33|0
1644584750000|2022-02-11 13:05:50|345.42|343.22|345.42|343.22|345.42|343.22|345.42|343.22|0
1644584760000|2022-02-11 13:06:00|345.24|343.04|345.24|343.04|345.24|343.04|345.24|343.04|0
1644584770000|2022-02-11 13:06:10|345.42|343.22|345.42|343.22|345.42|343.22|345.24|343.04|0
1644584780000|2022-02-11 13:06:20|344.53|342.33|344.35|342.15|344.53|342.33|344.35|342.15|0
1644584790000|2022-02-11 13:06:30|344.18|341.98|344|341.8|344.18|341.98|344|341.8|0
1644584800000|2022-02-11 13:06:40|343.21|341.01|343.64|341.44|343.64|341.44|343.21|341.01|0
1644584810000|2022-02-11 13:06:50|343.47|341.27|343.21|341.01|343.47|341.27|343.21|341.01|0
1644584820000|2022-02-11 13:07:00|343.11|340.91|342.94|340.74|343.11|340.91|342.85|340.65|0
1644584830000|2022-02-11 13:07:10|342.85|340.65|342.94|340.74|343.11|340.91|342.85|340.65|0
1644584840000|2022-02-11 13:07:20|342.41|340.21|342.41|340.21|342.58|340.38|342.41|340.21|0
1644584850000|2022-02-11 13:07:30|342.67|340.47|342.58|340.38|342.67|340.47|342.5|340.3|0
1644584860000|2022-02-11 13:07:40|342.41|340.21|342.58|340.38|342.58|340.38|342.41|340.21|0
1644584870000|2022-02-11 13:07:50|342.32|340.12|342.41|340.21|342.41|340.21|342.32|340.12|0
1644584880000|2022-02-11 13:08:00|342.58|340.38|342.41|340.21|342.58|340.38|342.41|340.21|0
1644584890000|2022-02-11 13:08:10|341.88|339.68|342.05|339.85|342.05|339.85|341.88|339.68|0
1644584900000|2022-02-11 13:08:20|341.97|339.77|342.05|339.85|342.05|339.85|341.97|339.77|0
1644584910000|2022-02-11 13:08:30|341.88|339.68|342.05|339.85|342.05|339.85|341.88|339.68|0
1644584920000|2022-02-11 13:08:40|342.23|340.03|342.23|340.03|342.23|340.03|342.23|340.03|0
1644584930000|2022-02-11 13:08:50|342.05|339.85|342.05|339.85|342.23|340.03|342.05|339.85|0
1644584940000|2022-02-11 13:09:00|342.23|340.03|342.4|340.2|342.4|340.2|342.05|339.85|0
1644584950000|2022-02-11 13:09:10|342.58|340.38|342.76|340.56|342.76|340.56|342.5|340.3|0
1644584960000|2022-02-11 13:09:20|342.94|340.74|342.76|340.56|342.94|340.74|342.76|340.56|0
1644584970000|2022-02-11 13:09:30|342.58|340.38|342.76|340.56|342.76|340.56|342.58|340.38|0
1644584980000|2022-02-11 13:09:40|343.11|340.91|342.94|340.74|343.11|340.91|342.94|340.74|0
1644584990000|2022-02-11 13:09:50|343.29|341.09|343.29|341.09|343.29|341.09|343.29|341.09|0
1644585000000|2022-02-11 13:10:00|343.47|341.27|343.47|341.27|343.47|341.27|343.29|341.09|0
1644585010000|2022-02-11 13:10:10|343.29|341.09|343.47|341.27|343.47|341.27|343.29|341.09|0
1644585020000|2022-02-11 13:10:20|343.29|341.09|343.11|340.91|343.29|341.09|343.11|340.91|0
1644585030000|2022-02-11 13:10:30|342.93|340.73|342.93|340.73|343.11|340.91|342.76|340.56|0
1644585040000|2022-02-11 13:10:40|343.11|340.91|343.47|341.27|343.47|341.27|343.11|340.91|0
1644585050000|2022-02-11 13:10:50|343.29|341.09|343.11|340.91|343.47|341.27|343.11|340.91|0
1644585060000|2022-02-11 13:11:00|342.93|340.73|342.76|340.56|343.11|340.91|342.76|340.56|0
1644585070000|2022-02-11 13:11:10|342.4|340.2|342.4|340.2|342.4|340.2|342.23|340.03|0
1644585080000|2022-02-11 13:11:20|342.23|340.03|342.23|340.03|342.23|340.03|342.23|340.03|0
1644585090000|2022-02-11 13:11:30|342.05|339.85|342.23|340.03|342.23|340.03|342.05|339.85|0
1644585100000|2022-02-11 13:11:40|342.14|339.94|341.52|339.32|342.14|339.94|341.52|339.32|0
1644585110000|2022-02-11 13:11:50|341.7|339.5|341.7|339.5|341.87|339.67|341.7|339.5|0
1644585120000|2022-02-11 13:12:00|341.34|339.14|341.17|338.97|341.34|339.14|341.17|338.97|0
1644585130000|2022-02-11 13:12:10|340.99|338.79|341.17|338.97|341.34|339.14|340.99|338.79|0
1644585140000|2022-02-11 13:12:20|341.34|339.14|341.34|339.14|341.52|339.32|341.34|339.14|0
1644585150000|2022-02-11 13:12:30|341.17|338.97|341.17|338.97|341.34|339.14|341.17|338.97|0
1644585160000|2022-02-11 13:12:40|341.52|339.32|342.05|339.85|342.23|340.03|341.52|339.32|0
1644585170000|2022-02-11 13:12:50|341.7|339.5|341.34|339.14|341.79|339.59|341.34|339.14|0
1644585180000|2022-02-11 13:13:00|341.52|339.32|341.7|339.5|341.87|339.67|341.52|339.32|0
1644585190000|2022-02-11 13:13:10|341.52|339.32|341.7|339.5|341.7|339.5|341.52|339.32|0
1644585200000|2022-02-11 13:13:20|341.87|339.67|341.7|339.5|341.87|339.67|341.7|339.5|0
1644585210000|2022-02-11 13:13:30|342.05|339.85|341.87|339.67|342.05|339.85|341.87|339.67|0
1644585230000|2022-02-11 13:13:50|342.23|340.03|341.7|339.5|342.23|340.03|341.7|339.5|0
1644585240000|2022-02-11 13:14:00|341.52|339.32|341.34|339.14|341.7|339.5|341.34|339.14|0
1644585250000|2022-02-11 13:14:10|341.44|339.24|340.99|338.79|341.44|339.24|340.99|338.79|0
1644585260000|2022-02-11 13:14:20|340.81|338.61|340.46|338.26|340.81|338.61|340.29|338.09|0
1644585270000|2022-02-11 13:14:30|340.64|338.44|340.64|338.44|340.81|338.61|340.46|338.26|0
1644585280000|2022-02-11 13:14:40|340.81|338.61|340.81|338.61|340.99|338.79|340.81|338.61|0
1644585290000|2022-02-11 13:14:50|340.64|338.44|340.11|337.91|340.64|338.44|340.11|337.91|0
1644585300000|2022-02-11 13:15:00|340.2|338|340.28|338.08|340.29|338.09|340.11|337.91|0
1644585310000|2022-02-11 13:15:10|340.46|338.26|340.46|338.26|340.64|338.44|340.28|338.08|0
1644585320000|2022-02-11 13:15:20|340.38|338.18|340.64|338.44|340.64|338.44|340.38|338.18|0
1644585330000|2022-02-11 13:15:30|341.08|338.88|340.73|338.53|341.08|338.88|340.73|338.53|0
1644585340000|2022-02-11 13:15:40|340.81|338.61|340.64|338.44|340.81|338.61|340.46|338.26|0
1644585350000|2022-02-11 13:15:50|340.81|338.61|340.64|338.44|340.81|338.61|340.46|338.26|0
1644585360000|2022-02-11 13:16:00|340.46|338.26|340.81|338.61|340.81|338.61|340.46|338.26|0
1644585370000|2022-02-11 13:16:10|340.9|338.7|340.99|338.79|340.99|338.79|340.81|338.61|0
1644585380000|2022-02-11 13:16:20|341.17|338.97|341.17|338.97|341.17|338.97|341.17|338.97|0
1644585390000|2022-02-11 13:16:30|340.99|338.79|340.99|338.79|340.99|338.79|340.99|338.79|0
1644585400000|2022-02-11 13:16:40|340.81|338.61|340.64|338.44|340.9|338.7|340.64|338.44|0
1644585410000|2022-02-11 13:16:50|340.81|338.61|340.46|338.26|340.81|338.61|340.46|338.26|0
1644585420000|2022-02-11 13:17:00|340.28|338.08|340.81|338.61|340.81|338.61|340.28|338.08|0
1644585430000|2022-02-11 13:17:10|340.46|338.26|340.46|338.26|340.46|338.26|340.46|338.26|0
1644585440000|2022-02-11 13:17:20|340.28|338.08|339.93|337.73|340.28|338.08|339.93|337.73|0
1644585450000|2022-02-11 13:17:30|339.4|337.2|339.93|337.73|340.11|337.91|339.4|337.2|0
1644585460000|2022-02-11 13:17:40|339.58|337.38|339.23|337.03|339.58|337.38|339.14|336.94|0
1644585470000|2022-02-11 13:17:50|339.4|337.2|339.4|337.2|339.4|337.2|339.23|337.03|0
1644585480000|2022-02-11 13:18:00|339.32|337.12|339.4|337.2|339.4|337.2|339.32|337.12|0
1644585490000|2022-02-11 13:18:10|339.58|337.38|339.32|337.12|339.58|337.38|339.32|337.12|0
1644585500000|2022-02-11 13:18:20|339.23|337.03|339.4|337.2|339.4|337.2|339.23|337.03|0
1644585510000|2022-02-11 13:18:30|339.23|337.03|338.88|336.68|339.4|337.2|338.88|336.68|0
1644585520000|2022-02-11 13:18:40|338.7|336.5|339.05|336.85|339.05|336.85|338.7|336.5|0
1644585530000|2022-02-11 13:18:50|338.97|336.77|338.7|336.5|339.23|337.03|338.7|336.5|0
1644585540000|2022-02-11 13:19:00|338.35|336.15|338.52|336.32|338.52|336.32|338.17|335.97|0
1644585550000|2022-02-11 13:19:10|338.7|336.5|338.7|336.5|338.88|336.68|338.7|336.5|0
1644585560000|2022-02-11 13:19:20|338.88|336.68|338.35|336.15|338.88|336.68|338.35|336.15|0
1644585570000|2022-02-11 13:19:30|338.52|336.32|338.52|336.32|338.52|336.32|338.35|336.15|0
1644585580000|2022-02-11 13:19:40|338.17|335.97|338|335.8|338.17|335.97|338|335.8|0
1644585590000|2022-02-11 13:19:50|337.82|335.62|338.17|335.97|338.17|335.97|337.82|335.62|0
1644585600000|2022-02-11 13:20:00|338.52|336.32|338.52|336.32|338.7|336.5|338.52|336.32|0
1644585610000|2022-02-11 13:20:10|338.7|336.5|338|335.8|338.7|336.5|338|335.8|0
1644585620000|2022-02-11 13:20:20|337.82|335.62|337.82|335.62|337.82|335.62|337.82|335.62|0
1644585630000|2022-02-11 13:20:30|338|335.8|337.65|335.45|338|335.8|337.65|335.45|0
1644585640000|2022-02-11 13:20:40|337.47|335.27|337.65|335.45|337.65|335.45|337.3|335.1|0
1644585650000|2022-02-11 13:20:50|337.47|335.27|337.65|335.45|337.65|335.45|337.3|335.1|0
1644585660000|2022-02-11 13:21:00|337.47|335.27|337.29|335.09|337.47|335.27|337.29|335.09|0
1644585670000|2022-02-11 13:21:10|337.47|335.27|336.94|334.74|337.47|335.27|336.94|334.74|0
1644585680000|2022-02-11 13:21:20|337.12|334.92|336.77|334.57|337.12|334.92|336.77|334.57|0
1644585690000|2022-02-11 13:21:30|336.94|334.74|336.94|334.74|337.12|334.92|336.94|334.74|0
1644585700000|2022-02-11 13:21:40|337.12|334.92|337.65|335.45|337.65|335.45|337.12|334.92|0
1644585710000|2022-02-11 13:21:50|337.82|335.62|338.17|335.97|338.17|335.97|337.82|335.62|0
1644585720000|2022-02-11 13:22:00|338.52|336.32|338.52|336.32|338.52|336.32|338.35|336.15|0
1644585730000|2022-02-11 13:22:10|338.7|336.5|338.7|336.5|338.87|336.67|338.7|336.5|0
1644585740000|2022-02-11 13:22:20|338.52|336.32|338.35|336.15|338.52|336.32|338.35|336.15|0
1644585750000|2022-02-11 13:22:30|338.17|335.97|338.35|336.15|338.35|336.15|338.17|335.97|0
1644585760000|2022-02-11 13:22:40|337.82|335.62|337.29|335.09|337.82|335.62|337.29|335.09|0
1644585770000|2022-02-11 13:22:50|337.12|334.92|336.86|334.66|337.12|334.92|336.86|334.66|0
1644585780000|2022-02-11 13:23:00|336.77|334.57|336.42|334.22|336.77|334.57|336.42|334.22|0
1644585790000|2022-02-11 13:23:10|336.59|334.39|336.77|334.57|336.77|334.57|336.59|334.39|0
1644585800000|2022-02-11 13:23:20|337.03|334.83|336.94|334.74|337.12|334.92|336.94|334.74|0
1644585810000|2022-02-11 13:23:30|337.12|334.92|336.94|334.74|337.12|334.92|336.94|334.74|0
1644585820000|2022-02-11 13:23:40|337.12|334.92|336.94|334.74|337.12|334.92|336.94|334.74|0
1644585830000|2022-02-11 13:23:50|336.77|334.57|336.77|334.57|336.77|334.57|336.42|334.22|0
1644585840000|2022-02-11 13:24:00|336.94|334.74|337.12|334.92|337.12|334.92|336.94|334.74|0
1644585850000|2022-02-11 13:24:10|336.94|334.74|336.77|334.57|336.94|334.74|336.77|334.57|0
1644585860000|2022-02-11 13:24:20|336.94|334.74|337.29|335.09|337.29|335.09|336.94|334.74|0
1644585870000|2022-02-11 13:24:30|337.12|334.92|337.29|335.09|337.29|335.09|337.12|334.92|0
1644585880000|2022-02-11 13:24:40|337.12|334.92|337.74|335.54|337.74|335.54|337.12|334.92|0
1644585890000|2022-02-11 13:24:50|337.64|335.44|338|335.8|338|335.8|337.64|335.44|0
1644585900000|2022-02-11 13:25:00|338.17|335.97|338.17|335.97|338.17|335.97|337.99|335.79|0
1644585910000|2022-02-11 13:25:10|338.35|336.15|338.26|336.06|338.35|336.15|338.17|335.97|0
1644585920000|2022-02-11 13:25:20|338.17|335.97|338.35|336.15|338.35|336.15|338.17|335.97|0
1644585930000|2022-02-11 13:25:30|338.17|335.97|338.35|336.15|338.35|336.15|338.17|335.97|0
1644585940000|2022-02-11 13:25:40|338.52|336.32|337.99|335.79|338.52|336.32|337.99|335.79|0
1644585950000|2022-02-11 13:25:50|338.17|335.97|338.35|336.15|338.35|336.15|338.17|335.97|0
1644585960000|2022-02-11 13:26:00|338.17|335.97|338.35|336.15|338.35|336.15|338.17|335.97|0
1644585970000|2022-02-11 13:26:10|338.26|336.06|338.87|336.67|338.87|336.67|338.26|336.06|0
1644585980000|2022-02-11 13:26:20|339.4|337.2|339.05|336.85|339.4|337.2|339.05|336.85|0
1644585990000|2022-02-11 13:26:30|338.87|336.67|338.87|336.67|338.87|336.67|338.79|336.59|0
1644586000000|2022-02-11 13:26:40|339.05|336.85|339.14|336.94|339.22|337.02|339.05|336.85|0
1644586010000|2022-02-11 13:26:50|339.05|336.85|339.22|337.02|339.4|337.2|339.05|336.85|0
1644586020000|2022-02-11 13:27:00|339.4|337.2|339.4|337.2|339.4|337.2|339.22|337.02|0
1644586030000|2022-02-11 13:27:10|339.22|337.02|339.05|336.85|339.22|337.02|339.05|336.85|0
1644586040000|2022-02-11 13:27:20|339.32|337.12|339.4|337.2|339.4|337.2|339.32|337.12|0
1644586050000|2022-02-11 13:27:30|339.58|337.38|339.75|337.55|339.75|337.55|339.58|337.38|0
1644586060000|2022-02-11 13:27:40|339.58|337.38|339.58|337.38|339.75|337.55|339.58|337.38|0
1644586070000|2022-02-11 13:27:50|339.4|337.2|339.22|337.02|339.4|337.2|339.22|337.02|0
1644586080000|2022-02-11 13:28:00|339.49|337.29|339.22|337.02|339.49|337.29|339.22|337.02|0
1644586090000|2022-02-11 13:28:10|339.58|337.38|339.22|337.02|339.58|337.38|339.22|337.02|0
1644586100000|2022-02-11 13:28:20|338.87|336.67|339.22|337.02|339.22|337.02|338.87|336.67|0
1644586110000|2022-02-11 13:28:30|338.87|336.67|338.7|336.5|338.87|336.67|338.7|336.5|0
1644586120000|2022-02-11 13:28:40|338.87|336.67|338.87|336.67|338.87|336.67|338.87|336.67|0
1644586130000|2022-02-11 13:28:50|339.05|336.85|339.05|336.85|339.05|336.85|339.05|336.85|0
1644586140000|2022-02-11 13:29:00|339.22|337.02|339.4|337.2|339.4|337.2|339.22|337.02|0
1644586150000|2022-02-11 13:29:10|339.57|337.37|339.4|337.2|339.57|337.37|339.4|337.2|0
1644586160000|2022-02-11 13:29:20|339.22|337.02|339.4|337.2|339.4|337.2|339.22|337.02|0
1644586170000|2022-02-11 13:29:30|339.05|336.85|339.05|336.85|339.05|336.85|338.87|336.67|0
1644586180000|2022-02-11 13:29:40|339.14|336.94|339.22|337.02|339.22|337.02|339.05|336.85|0
1644586190000|2022-02-11 13:29:50|339.05|336.85|339.05|336.85|339.05|336.85|339.05|336.85|0
1644586200000|2022-02-11 13:30:00|339.22|337.02|338.87|336.67|339.22|337.02|338.87|336.67|0
1644586210000|2022-02-11 13:30:10|339.05|336.85|338.34|336.14|339.05|336.85|338.34|336.14|0
1644586220000|2022-02-11 13:30:20|338.52|336.32|338.7|336.5|339.05|336.85|338.52|336.32|0
1644586230000|2022-02-11 13:30:30|338.87|336.67|338.87|336.67|338.87|336.67|338.7|336.5|0
1644586240000|2022-02-11 13:30:40|339.05|336.85|339.05|336.85|339.05|336.85|339.05|336.85|0
1644586250000|2022-02-11 13:30:50|338.7|336.5|338.87|336.67|338.87|336.67|338.69|336.49|0
1644586260000|2022-02-11 13:31:00|338.43|336.23|338.52|336.32|338.52|336.32|338.34|336.14|0
1644586270000|2022-02-11 13:31:10|338.26|336.06|338.79|336.59|338.79|336.59|338.26|336.06|0
1644586280000|2022-02-11 13:31:20|338.69|336.49|338.69|336.49|338.87|336.67|338.69|336.49|0
1644586290000|2022-02-11 13:31:30|338.61|336.41|338.69|336.49|338.69|336.49|338.61|336.41|0
1644586310000|2022-02-11 13:31:50|339.05|336.85|338.87|336.67|339.05|336.85|338.87|336.67|0
1644586330000|2022-02-11 13:32:10|339.05|336.85|338.87|336.67|339.05|336.85|338.87|336.67|0
1644586340000|2022-02-11 13:32:20|339.05|336.85|338.87|336.67|339.05|336.85|338.87|336.67|0
1644586350000|2022-02-11 13:32:30|339.05|336.85|339.05|336.85|339.05|336.85|339.05|336.85|0
1644586360000|2022-02-11 13:32:40|338.87|336.67|338.69|336.49|338.87|336.67|338.69|336.49|0
1644586370000|2022-02-11 13:32:50|338.87|336.67|338.52|336.32|338.87|336.67|338.52|336.32|0
1644586380000|2022-02-11 13:33:00|338.17|335.97|338.34|336.14|338.34|336.14|338.17|335.97|0
1644586390000|2022-02-11 13:33:10|338.52|336.32|338.34|336.14|338.52|336.32|338.34|336.14|0
1644586400000|2022-02-11 13:33:20|338.69|336.49|338.52|336.32|338.69|336.49|338.52|336.32|0
1644586410000|2022-02-11 13:33:30|338.43|336.23|339.81|337.61|339.81|337.61|338.34|336.14|0
1644586420000|2022-02-11 13:33:40|337.98|335.78|337.98|335.78|337.98|335.78|337.98|335.78|0
1644586430000|2022-02-11 13:33:50|337.8|335.6|337.63|335.43|337.8|335.6|337.45|335.25|0
1644586440000|2022-02-11 13:34:00|337.45|335.25|337.8|335.6|337.8|335.6|337.45|335.25|0
1644586450000|2022-02-11 13:34:10|337.72|335.52|337.45|335.25|337.72|335.52|337.45|335.25|0
1644586460000|2022-02-11 13:34:20|337.27|335.07|337.27|335.07|337.27|335.07|337.27|335.07|0
1644586470000|2022-02-11 13:34:30|337.45|335.25|337.45|335.25|337.63|335.43|337.45|335.25|0
1644586480000|2022-02-11 13:34:40|337.63|335.43|337.45|335.25|337.63|335.43|337.45|335.25|0
1644586490000|2022-02-11 13:34:50|337.1|334.9|336.92|334.72|337.1|334.9|336.75|334.55|0
1644586500000|2022-02-11 13:35:00|336.75|334.55|336.75|334.55|336.75|334.55|336.75|334.55|0
1644586510000|2022-02-11 13:35:10|336.57|334.37|336.57|334.37|336.57|334.37|336.22|334.02|0
1644586520000|2022-02-11 13:35:20|336.4|334.2|336.49|334.29|336.57|334.37|336.4|334.2|0
1644586530000|2022-02-11 13:35:30|336.57|334.37|336.4|334.2|336.57|334.37|336.4|334.2|0
1644586540000|2022-02-11 13:35:40|336.22|334.02|336.22|334.02|336.22|334.02|336.22|334.02|0
1644586550000|2022-02-11 13:35:50|336.4|334.2|336.22|334.02|336.4|334.2|336.05|333.85|0
1644586560000|2022-02-11 13:36:00|336.4|334.2|336.57|334.37|336.57|334.37|336.4|334.2|0
1644586570000|2022-02-11 13:36:10|336.4|334.2|336.4|334.2|336.57|334.37|336.4|334.2|0
1644586580000|2022-02-11 13:36:20|336.57|334.37|336.05|333.85|336.57|334.37|336.05|333.85|0
1644586590000|2022-02-11 13:36:30|335.87|333.67|335.87|333.67|335.87|333.67|335.87|333.67|0
1644586600000|2022-02-11 13:36:40|336.05|333.85|335.7|333.5|336.05|333.85|335.7|333.5|0
1644586610000|2022-02-11 13:36:50|335.87|333.67|335.7|333.5|335.87|333.67|335.7|333.5|0
1644586620000|2022-02-11 13:37:00|335.87|333.67|335.87|333.67|335.87|333.67|335.7|333.5|0
1644586630000|2022-02-11 13:37:10|336.05|333.85|336.05|333.85|336.05|333.85|336.05|333.85|0
1644586640000|2022-02-11 13:37:20|335.87|333.67|335.87|333.67|335.87|333.67|335.87|333.67|0
1644586650000|2022-02-11 13:37:30|336.05|333.85|335.87|333.67|336.05|333.85|335.87|333.67|0
1644586670000|2022-02-11 13:37:50|336.05|333.85|336.05|333.85|336.05|333.85|336.05|333.85|0
1644586680000|2022-02-11 13:38:00|335.87|333.67|336.05|333.85|336.05|333.85|335.87|333.67|0
1644586690000|2022-02-11 13:38:10|336.04|333.84|336.22|334.02|336.22|334.02|336.04|333.84|0
1644586700000|2022-02-11 13:38:20|336.04|333.84|336.22|334.02|336.22|334.02|336.04|333.84|0
1644586710000|2022-02-11 13:38:30|336.57|334.37|336.4|334.2|336.57|334.37|336.22|334.02|0
1644586720000|2022-02-11 13:38:40|336.57|334.37|336.4|334.2|336.57|334.37|336.4|334.2|0
1644586730000|2022-02-11 13:38:50|336.57|334.37|336.4|334.2|336.57|334.37|336.4|334.2|0
1644586740000|2022-02-11 13:39:00|336.49|334.29|336.57|334.37|336.57|334.37|336.49|334.29|0
1644586750000|2022-02-11 13:39:10|336.4|334.2|336.4|334.2|336.57|334.37|336.4|334.2|0
1644586760000|2022-02-11 13:39:20|336.39|334.19|336.39|334.19|336.39|334.19|336.39|334.19|0
1644586770000|2022-02-11 13:39:30|336.57|334.37|336.22|334.02|336.57|334.37|336.22|334.02|0
1644586780000|2022-02-11 13:39:40|336.04|333.84|336.22|334.02|336.22|334.02|336.04|333.84|0
1644586790000|2022-02-11 13:39:50|336.04|333.84|336.04|333.84|336.14|333.94|336.04|333.84|0
1644586800000|2022-02-11 13:40:00|336.22|334.02|336.04|333.84|336.22|334.02|336.04|333.84|0
1644586810000|2022-02-11 13:40:10|336.22|334.02|336.04|333.84|336.22|334.02|336.04|333.84|0
1644586820000|2022-02-11 13:40:20|336.22|334.02|336.14|333.94|336.22|334.02|336.14|333.94|0
1644586830000|2022-02-11 13:40:30|336.04|333.84|336.22|334.02|336.22|334.02|336.04|333.84|0
1644586850000|2022-02-11 13:40:50|336.04|333.84|336.04|333.84|336.04|333.84|336.04|333.84|0
1644586860000|2022-02-11 13:41:00|335.87|333.67|335.69|333.49|335.87|333.67|335.69|333.49|0
1644586870000|2022-02-11 13:41:10|335.87|333.67|336.04|333.84|336.04|333.84|335.87|333.67|0
1644586890000|2022-02-11 13:41:30|335.87|333.67|335.69|333.49|335.87|333.67|335.69|333.49|0
1644586900000|2022-02-11 13:41:40|334.99|332.79|333.94|331.74|334.99|332.79|333.94|331.74|0
1644586910000|2022-02-11 13:41:50|333.6|331.4|334.12|331.92|334.12|331.92|333.6|331.4|0
1644586920000|2022-02-11 13:42:00|333.94|331.74|333.77|331.57|334.12|331.92|333.77|331.57|0
1644586930000|2022-02-11 13:42:10|333.94|331.74|333.77|331.57|334.12|331.92|333.77|331.57|0
1644586940000|2022-02-11 13:42:20|333.6|331.4|332.9|330.7|333.6|331.4|332.9|330.7|0
1644586950000|2022-02-11 13:42:30|333.25|331.05|333.25|331.05|333.42|331.22|333.25|331.05|0
1644586960000|2022-02-11 13:42:40|333.07|330.87|332.72|330.52|333.07|330.87|332.72|330.52|0
1644586970000|2022-02-11 13:42:50|333.25|331.05|332.99|330.79|333.25|331.05|332.99|330.79|0
1644586980000|2022-02-11 13:43:00|333.07|330.87|332.9|330.7|333.07|330.87|332.72|330.52|0
1644586990000|2022-02-11 13:43:10|332.72|330.52|332.72|330.52|332.72|330.52|332.55|330.35|0
1644587000000|2022-02-11 13:43:20|332.55|330.35|332.2|330|332.55|330.35|332.03|329.83|0
1644587010000|2022-02-11 13:43:30|332.03|329.83|332.37|330.17|332.55|330.35|332.03|329.83|0
1644587020000|2022-02-11 13:43:40|332.2|330|332.37|330.17|332.55|330.35|332.2|330|0
1644587030000|2022-02-11 13:43:50|332.55|330.35|332.9|330.7|333.07|330.87|332.55|330.35|0
1644587040000|2022-02-11 13:44:00|333.07|330.87|333.42|331.22|333.42|331.22|333.07|330.87|0
1644587050000|2022-02-11 13:44:10|333.59|331.39|333.59|331.39|333.59|331.39|333.59|331.39|0
1644587060000|2022-02-11 13:44:20|333.77|331.57|333.77|331.57|333.77|331.57|333.59|331.39|0
1644587070000|2022-02-11 13:44:30|333.94|331.74|334.29|332.09|334.29|332.09|333.94|331.74|0
1644587080000|2022-02-11 13:44:40|334.12|331.92|334.12|331.92|334.29|332.09|334.12|331.92|0
1644587090000|2022-02-11 13:44:50|334.29|332.09|334.47|332.27|334.47|332.27|334.12|331.92|0
1644587100000|2022-02-11 13:45:00|334.64|332.44|334.82|332.62|334.82|332.62|334.64|332.44|0
1644587110000|2022-02-11 13:45:10|334.64|332.44|334.82|332.62|334.82|332.62|334.64|332.44|0
1644587120000|2022-02-11 13:45:20|334.99|332.79|335.34|333.14|335.34|333.14|334.99|332.79|0
1644587130000|2022-02-11 13:45:30|335.17|332.97|335.17|332.97|335.17|332.97|335.17|332.97|0
1644587140000|2022-02-11 13:45:40|334.99|332.79|334.99|332.79|334.99|332.79|334.99|332.79|0
1644587150000|2022-02-11 13:45:50|335.17|332.97|335.34|333.14|335.52|333.32|335.17|332.97|0
1644587160000|2022-02-11 13:46:00|335.08|332.88|335.17|332.97|335.34|333.14|335.08|332.88|0
1644587170000|2022-02-11 13:46:10|335.26|333.06|335.17|332.97|335.26|333.06|335.17|332.97|0
1644587180000|2022-02-11 13:46:20|334.99|332.79|334.82|332.62|334.99|332.79|334.82|332.62|0
1644587190000|2022-02-11 13:46:30|334.64|332.44|334.29|332.09|334.64|332.44|334.29|332.09|0
1644587200000|2022-02-11 13:46:40|334.12|331.92|334.47|332.27|334.47|332.27|334.12|331.92|0
1644587210000|2022-02-11 13:46:50|334.29|332.09|334.29|332.09|334.47|332.27|334.29|332.09|0
1644587220000|2022-02-11 13:47:00|334.47|332.27|334.47|332.27|334.47|332.27|334.21|332.01|0
1644587230000|2022-02-11 13:47:10|334.29|332.09|334.47|332.27|334.47|332.27|334.29|332.09|0
1644587240000|2022-02-11 13:47:20|334.12|331.92|334.12|331.92|334.12|331.92|333.94|331.74|0
1644587250000|2022-02-11 13:47:30|334.29|332.09|334.29|332.09|334.29|332.09|334.12|331.92|0
1644587260000|2022-02-11 13:47:40|334.12|331.92|334.03|331.83|334.12|331.92|333.94|331.74|0
1644587270000|2022-02-11 13:47:50|334.47|332.27|334.64|332.44|334.82|332.62|334.47|332.27|0
1644587280000|2022-02-11 13:48:00|334.47|332.27|334.29|332.09|334.47|332.27|334.29|332.09|0
1644587290000|2022-02-11 13:48:10|334.12|331.92|334.29|332.09|334.29|332.09|333.94|331.74|0
1644587300000|2022-02-11 13:48:20|334.12|331.92|334.21|332.01|334.21|332.01|334.12|331.92|0
1644587310000|2022-02-11 13:48:30|334.12|331.92|334.12|331.92|334.21|332.01|334.12|331.92|0
1644587320000|2022-02-11 13:48:40|333.94|331.74|333.94|331.74|333.94|331.74|333.94|331.74|0
1644587330000|2022-02-11 13:48:50|333.42|331.22|333.24|331.04|333.59|331.39|333.24|331.04|0
1644587340000|2022-02-11 13:49:00|333.07|330.87|332.89|330.69|333.07|330.87|332.89|330.69|0
1644587360000|2022-02-11 13:49:20|332.72|330.52|332.72|330.52|332.72|330.52|332.72|330.52|0
1644587370000|2022-02-11 13:49:30|332.55|330.35|332.55|330.35|332.72|330.52|332.55|330.35|0
1644587380000|2022-02-11 13:49:40|332.37|330.17|332.37|330.17|332.72|330.52|332.37|330.17|0
1644587390000|2022-02-11 13:49:50|332.2|330|332.2|330|332.37|330.17|332.2|330|0
1644587400000|2022-02-11 13:50:00|332.37|330.17|332.11|329.91|332.37|330.17|332.11|329.91|0
1644587410000|2022-02-11 13:50:10|332.2|330|332.2|330|332.2|330|332.02|329.82|0
1644587420000|2022-02-11 13:50:20|332.37|330.17|332.37|330.17|332.37|330.17|332.37|330.17|0
1644587430000|2022-02-11 13:50:30|332.55|330.35|332.55|330.35|332.55|330.35|332.55|330.35|0
1644587440000|2022-02-11 13:50:40|332.37|330.17|332.2|330|332.37|330.17|332.2|330|0
1644587450000|2022-02-11 13:50:50|332.02|329.82|332.2|330|332.2|330|332.02|329.82|0
1644587460000|2022-02-11 13:51:00|332.37|330.17|332.2|330|332.37|330.17|332.02|329.82|0
1644587470000|2022-02-11 13:51:10|331.85|329.65|331.85|329.65|332.02|329.82|331.85|329.65|0
1644587480000|2022-02-11 13:51:20|331.94|329.74|332.02|329.82|332.02|329.82|331.94|329.74|0
1644587490000|2022-02-11 13:51:30|331.68|329.48|331.33|329.13|331.68|329.48|331.15|328.95|0
1644587500000|2022-02-11 13:51:40|331.5|329.3|331.15|328.95|331.5|329.3|331.15|328.95|0
1644587510000|2022-02-11 13:51:50|330.98|328.78|330.98|328.78|331.15|328.95|330.98|328.78|0
1644587520000|2022-02-11 13:52:00|331.15|328.95|331.67|329.47|331.67|329.47|330.98|328.78|0
1644587530000|2022-02-11 13:52:10|331.5|329.3|331.59|329.39|331.59|329.39|331.5|329.3|0
1644587540000|2022-02-11 13:52:20|331.5|329.3|331.33|329.13|331.5|329.3|331.24|329.04|0
1644587550000|2022-02-11 13:52:30|331.42|329.22|331.5|329.3|331.5|329.3|331.42|329.22|0
1644587560000|2022-02-11 13:52:40|331.33|329.13|331.85|329.65|331.85|329.65|331.33|329.13|0
1644587570000|2022-02-11 13:52:50|332.2|330|332.37|330.17|332.37|330.17|332.02|329.82|0
1644587580000|2022-02-11 13:53:00|332.54|330.34|332.89|330.69|332.89|330.69|332.54|330.34|0
1644587590000|2022-02-11 13:53:10|332.72|330.52|332.72|330.52|332.72|330.52|332.72|330.52|0
1644587600000|2022-02-11 13:53:20|332.89|330.69|333.07|330.87|333.07|330.87|332.89|330.69|0
1644587610000|2022-02-11 13:53:30|332.72|330.52|332.89|330.69|332.89|330.69|332.72|330.52|0
1644587620000|2022-02-11 13:53:40|333.07|330.87|333.59|331.39|333.59|331.39|333.07|330.87|0
1644587630000|2022-02-11 13:53:50|333.51|331.31|333.42|331.22|333.59|331.39|333.42|331.22|0
1644587640000|2022-02-11 13:54:00|333.24|331.04|333.24|331.04|333.24|331.04|333.24|331.04|0
1644587650000|2022-02-11 13:54:10|333.07|330.87|333.24|331.04|333.24|331.04|333.07|330.87|0
1644587660000|2022-02-11 13:54:20|333.42|331.22|333.07|330.87|333.42|331.22|333.07|330.87|0
1644587670000|2022-02-11 13:54:30|333.24|331.04|332.54|330.34|333.24|331.04|332.54|330.34|0
1644587680000|2022-02-11 13:54:40|332.37|330.17|332.46|330.26|332.46|330.26|332.37|330.17|0
1644587690000|2022-02-11 13:54:50|332.37|330.17|331.85|329.65|332.37|330.17|331.85|329.65|0
1644587700000|2022-02-11 13:55:00|332.02|329.82|332.02|329.82|332.2|330|332.02|329.82|0
1644587710000|2022-02-11 13:55:10|331.94|329.74|332.2|330|332.2|330|331.85|329.65|0
1644587720000|2022-02-11 13:55:20|332.37|330.17|332.2|330|332.37|330.17|332.02|329.82|0
1644587730000|2022-02-11 13:55:30|332.11|329.91|332.2|330|332.2|330|332.02|329.82|0
1644587740000|2022-02-11 13:55:40|332.37|330.17|332.54|330.34|332.54|330.34|332.37|330.17|0
1644587750000|2022-02-11 13:55:50|332.2|330|332.37|330.17|332.37|330.17|332.2|330|0
1644587760000|2022-02-11 13:56:00|332.54|330.34|333.07|330.87|333.07|330.87|332.54|330.34|0
1644587770000|2022-02-11 13:56:10|332.89|330.69|332.72|330.52|332.89|330.69|332.72|330.52|0
1644587780000|2022-02-11 13:56:20|332.89|330.69|332.72|330.52|332.89|330.69|332.72|330.52|0
1644587790000|2022-02-11 13:56:30|332.89|330.69|332.72|330.52|332.89|330.69|332.72|330.52|0
1644587800000|2022-02-11 13:56:40|332.54|330.34|332.72|330.52|332.72|330.52|332.54|330.34|0
1644587810000|2022-02-11 13:56:50|332.54|330.34|332.37|330.17|332.54|330.34|332.37|330.17|0
1644587820000|2022-02-11 13:57:00|332.54|330.34|332.19|329.99|332.54|330.34|332.19|329.99|0
1644587830000|2022-02-11 13:57:10|332.37|330.17|332.37|330.17|332.37|330.17|332.37|330.17|0
1644587840000|2022-02-11 13:57:20|332.54|330.34|332.54|330.34|332.54|330.34|332.54|330.34|0
1644587850000|2022-02-11 13:57:30|332.63|330.43|332.72|330.52|332.72|330.52|332.54|330.34|0
1644587860000|2022-02-11 13:57:40|332.54|330.34|332.54|330.34|332.54|330.34|332.54|330.34|0
1644587880000|2022-02-11 13:58:00|332.37|330.17|332.37|330.17|332.37|330.17|332.37|330.17|0
1644587890000|2022-02-11 13:58:10|332.19|329.99|332.54|330.34|332.54|330.34|332.19|329.99|0
1644587900000|2022-02-11 13:58:20|332.37|330.17|331.85|329.65|332.37|330.17|331.85|329.65|0
1644587910000|2022-02-11 13:58:30|332.02|329.82|332.02|329.82|332.02|329.82|332.02|329.82|0
1644587920000|2022-02-11 13:58:40|332.19|329.99|332.37|330.17|332.37|330.17|332.19|329.99|0
1644587930000|2022-02-11 13:58:50|332.19|329.99|332.19|329.99|332.19|329.99|332.19|329.99|0
1644587940000|2022-02-11 13:59:00|332.28|330.08|332.02|329.82|332.28|330.08|332.02|329.82|0
1644587950000|2022-02-11 13:59:10|332.19|329.99|332.19|329.99|332.19|329.99|332.19|329.99|0
1644587960000|2022-02-11 13:59:20|332.11|329.91|332.19|329.99|332.19|329.99|332.11|329.91|0
1644587970000|2022-02-11 13:59:30|332.37|330.17|332.54|330.34|332.54|330.34|332.37|330.17|0
1644587980000|2022-02-11 13:59:40|332.63|330.43|333.24|331.04|333.24|331.04|332.54|330.34|0
1644587990000|2022-02-11 13:59:50|333.59|331.39|333.41|331.21|333.59|331.39|333.41|331.21|0
1644588000000|2022-02-11 14:00:00|333.59|331.39|333.24|331.04|333.59|331.39|333.24|331.04|0
1644588010000|2022-02-11 14:00:10|333.41|331.21|333.41|331.21|333.41|331.21|333.06|330.86|0
1644588020000|2022-02-11 14:00:20|333.24|331.04|333.06|330.86|333.24|331.04|333.06|330.86|0
1644588030000|2022-02-11 14:00:30|333.24|331.04|333.06|330.86|333.24|331.04|333.06|330.86|0
1644588040000|2022-02-11 14:00:40|332.72|330.52|332.72|330.52|332.89|330.69|332.72|330.52|0
1644588050000|2022-02-11 14:00:50|332.81|330.61|332.89|330.69|332.89|330.69|332.81|330.61|0
1644588060000|2022-02-11 14:01:00|333.24|331.04|333.06|330.86|333.24|331.04|332.89|330.69|0
1644588070000|2022-02-11 14:01:10|332.89|330.69|332.89|330.69|332.89|330.69|332.72|330.52|0
1644588080000|2022-02-11 14:01:20|332.72|330.52|332.72|330.52|332.89|330.69|332.72|330.52|0
1644588090000|2022-02-11 14:01:30|332.54|330.34|332.72|330.52|332.72|330.52|332.54|330.34|0
1644588110000|2022-02-11 14:01:50|332.89|330.69|332.54|330.34|332.89|330.69|332.54|330.34|0
1644588120000|2022-02-11 14:02:00|332.72|330.52|332.54|330.34|332.72|330.52|332.54|330.34|0
1644588130000|2022-02-11 14:02:10|332.72|330.52|332.46|330.26|332.89|330.69|332.46|330.26|0
1644588140000|2022-02-11 14:02:20|332.37|330.17|332.54|330.34|332.54|330.34|332.37|330.17|0
1644588150000|2022-02-11 14:02:30|332.89|330.69|332.37|330.17|332.89|330.69|332.37|330.17|0
1644588160000|2022-02-11 14:02:40|332.54|330.34|332.19|329.99|332.54|330.34|332.19|329.99|0
1644588170000|2022-02-11 14:02:50|332.37|330.17|332.37|330.17|332.37|330.17|332.19|329.99|0
1644588180000|2022-02-11 14:03:00|332.54|330.34|332.46|330.26|332.54|330.34|332.37|330.17|0
1644588190000|2022-02-11 14:03:10|332.71|330.51|332.89|330.69|332.89|330.69|332.71|330.51|0
1644588200000|2022-02-11 14:03:20|333.24|331.04|333.06|330.86|333.24|331.04|333.06|330.86|0
1644588210000|2022-02-11 14:03:30|332.89|330.69|332.89|330.69|332.89|330.69|332.89|330.69|0
1644588220000|2022-02-11 14:03:40|333.06|330.86|333.06|330.86|333.15|330.95|333.06|330.86|0
1644588230000|2022-02-11 14:03:50|332.89|330.69|332.89|330.69|332.89|330.69|332.89|330.69|0
1644588240000|2022-02-11 14:04:00|332.71|330.51|332.54|330.34|332.71|330.51|332.54|330.34|0
1644588250000|2022-02-11 14:04:10|332.71|330.51|332.89|330.69|332.89|330.69|332.54|330.34|0
1644588260000|2022-02-11 14:04:20|332.71|330.51|333.06|330.86|333.06|330.86|332.71|330.51|0
1644588270000|2022-02-11 14:04:30|332.89|330.69|332.89|330.69|332.89|330.69|332.89|330.69|0
1644588280000|2022-02-11 14:04:40|332.71|330.51|331.5|329.3|332.71|330.51|331.5|329.3|0
1644588290000|2022-02-11 14:04:50|331.32|329.12|330.97|328.77|331.32|329.12|330.97|328.77|0
1644588300000|2022-02-11 14:05:00|331.84|329.64|332.19|329.99|332.37|330.17|331.84|329.64|0
1644588310000|2022-02-11 14:05:10|332.37|330.17|332.37|330.17|332.54|330.34|332.37|330.17|0
1644588320000|2022-02-11 14:05:20|332.54|330.34|333.06|330.86|333.06|330.86|332.54|330.34|0
1644588330000|2022-02-11 14:05:30|333.24|331.04|333.41|331.21|333.59|331.39|333.24|331.04|0
1644588340000|2022-02-11 14:05:40|333.59|331.39|333.59|331.39|333.76|331.56|333.41|331.21|0
1644588350000|2022-02-11 14:05:50|333.76|331.56|333.59|331.39|333.93|331.73|333.59|331.39|0
1644588360000|2022-02-11 14:06:00|333.41|331.21|333.24|331.04|333.41|331.21|333.06|330.86|0
1644588380000|2022-02-11 14:06:20|333.59|331.39|333.59|331.39|333.59|331.39|333.41|331.21|0
1644588390000|2022-02-11 14:06:30|333.93|331.73|333.76|331.56|333.93|331.73|333.76|331.56|0
1644588400000|2022-02-11 14:06:40|333.93|331.73|333.76|331.56|333.93|331.73|333.76|331.56|0
1644588410000|2022-02-11 14:06:50|333.59|331.39|333.76|331.56|333.76|331.56|333.59|331.39|0
1644588420000|2022-02-11 14:07:00|333.93|331.73|333.93|331.73|333.93|331.73|333.76|331.56|0
1644588430000|2022-02-11 14:07:10|333.76|331.56|333.93|331.73|333.93|331.73|333.76|331.56|0
1644588450000|2022-02-11 14:07:30|334.28|332.08|334.11|331.91|334.28|332.08|334.11|331.91|0
1644588460000|2022-02-11 14:07:40|333.93|331.73|334.28|332.08|334.28|332.08|333.93|331.73|0
1644588470000|2022-02-11 14:07:50|334.37|332.17|334.37|332.17|334.37|332.17|334.37|332.17|0
1644588480000|2022-02-11 14:08:00|334.46|332.26|334.46|332.26|334.63|332.43|334.46|332.26|0
1644588500000|2022-02-11 14:08:20|334.28|332.08|334.28|332.08|334.46|332.26|334.28|332.08|0
1644588510000|2022-02-11 14:08:30|334.46|332.26|334.81|332.61|334.81|332.61|334.46|332.26|0
1644588520000|2022-02-11 14:08:40|334.63|332.43|334.63|332.43|334.81|332.61|334.63|332.43|0
1644588530000|2022-02-11 14:08:50|334.28|332.08|334.46|332.26|334.46|332.26|334.28|332.08|0
1644588540000|2022-02-11 14:09:00|334.63|332.43|334.63|332.43|334.63|332.43|334.63|332.43|0
1644588550000|2022-02-11 14:09:10|334.46|332.26|334.63|332.43|334.63|332.43|334.46|332.26|0
1644588560000|2022-02-11 14:09:20|334.46|332.26|334.81|332.61|334.81|332.61|334.46|332.26|0
1644588570000|2022-02-11 14:09:30|335.16|332.96|334.98|332.78|335.16|332.96|334.98|332.78|0
1644588580000|2022-02-11 14:09:40|334.81|332.61|334.98|332.78|334.98|332.78|334.81|332.61|0
1644588590000|2022-02-11 14:09:50|335.16|332.96|335.16|332.96|335.16|332.96|335.16|332.96|0
1644588600000|2022-02-11 14:10:00|334.98|332.78|335.16|332.96|335.33|333.13|334.98|332.78|0
1644588610000|2022-02-11 14:10:10|334.98|332.78|335.33|333.13|335.33|333.13|334.9|332.7|0
1644588630000|2022-02-11 14:10:30|335.16|332.96|334.81|332.61|335.16|332.96|334.81|332.61|0
1644588640000|2022-02-11 14:10:40|334.63|332.43|334.98|332.78|334.98|332.78|334.63|332.43|0
1644588650000|2022-02-11 14:10:50|335.16|332.96|334.81|332.61|335.33|333.13|334.81|332.61|0
1644588660000|2022-02-11 14:11:00|334.63|332.43|334.63|332.43|334.63|332.43|334.46|332.26|0
1644588670000|2022-02-11 14:11:10|334.46|332.26|334.37|332.17|334.46|332.26|334.37|332.17|0
1644588680000|2022-02-11 14:11:20|334.28|332.08|334.46|332.26|334.46|332.26|334.28|332.08|0
1644588690000|2022-02-11 14:11:30|334.28|332.08|334.28|332.08|334.46|332.26|334.28|332.08|0
1644588700000|2022-02-11 14:11:40|334.11|331.91|334.11|331.91|334.11|331.91|334.11|331.91|0
1644588710000|2022-02-11 14:11:50|334.28|332.08|334.28|332.08|334.28|332.08|334.28|332.08|0
1644588730000|2022-02-11 14:12:10|334.46|332.26|334.63|332.43|334.63|332.43|334.46|332.26|0
1644588740000|2022-02-11 14:12:20|334.81|332.61|335.16|332.96|335.16|332.96|334.81|332.61|0
1644588750000|2022-02-11 14:12:30|335.33|333.13|336.03|333.83|336.03|333.83|335.33|333.13|0
1644588760000|2022-02-11 14:12:40|335.77|333.57|336.03|333.83|336.21|334.01|335.77|333.57|0
1644588770000|2022-02-11 14:12:50|336.38|334.18|336.73|334.53|336.73|334.53|336.38|334.18|0
1644588780000|2022-02-11 14:13:00|336.38|334.18|336.73|334.53|336.73|334.53|336.38|334.18|0
1644588790000|2022-02-11 14:13:10|336.38|334.18|336.56|334.36|336.56|334.36|336.38|334.18|0
1644588800000|2022-02-11 14:13:20|336.73|334.53|336.73|334.53|336.73|334.53|336.56|334.36|0
1644588810000|2022-02-11 14:13:30|336.56|334.36|336.73|334.53|336.73|334.53|336.56|334.36|0
1644588820000|2022-02-11 14:13:40|336.56|334.36|336.38|334.18|336.56|334.36|336.38|334.18|0
1644588830000|2022-02-11 14:13:50|336.56|334.36|336.21|334.01|336.56|334.36|336.21|334.01|0
1644588840000|2022-02-11 14:14:00|336.03|333.83|336.03|333.83|336.03|333.83|336.03|333.83|0
1644588850000|2022-02-11 14:14:10|335.85|333.65|335.85|333.65|336.03|333.83|335.85|333.65|0
1644588860000|2022-02-11 14:14:20|335.68|333.48|335.85|333.65|336.03|333.83|335.68|333.48|0
1644588870000|2022-02-11 14:14:30|336.03|333.83|336.03|333.83|336.03|333.83|336.03|333.83|0
1644588880000|2022-02-11 14:14:40|335.85|333.65|336.03|333.83|336.03|333.83|335.68|333.48|0
1644588890000|2022-02-11 14:14:50|336.12|333.92|336.2|334|336.38|334.18|336.12|333.92|0
1644588900000|2022-02-11 14:15:00|335.85|333.65|335.77|333.57|336.03|333.83|335.77|333.57|0
1644588910000|2022-02-11 14:15:10|335.85|333.65|336.03|333.83|336.03|333.83|335.85|333.65|0
1644588930000|2022-02-11 14:15:30|335.85|333.65|336.03|333.83|336.03|333.83|335.85|333.65|0
1644588940000|2022-02-11 14:15:40|336.38|334.18|336.3|334.1|336.38|334.18|336.2|334|0
1644588950000|2022-02-11 14:15:50|336.2|334|336.2|334|336.2|334|336.2|334|0
1644588960000|2022-02-11 14:16:00|336.38|334.18|336.38|334.18|336.38|334.18|336.38|334.18|0
1644588970000|2022-02-11 14:16:10|336.2|334|336.2|334|336.2|334|336.2|334|0
1644588980000|2022-02-11 14:16:20|336.03|333.83|336.03|333.83|336.03|333.83|336.03|333.83|0
1644588990000|2022-02-11 14:16:30|336.12|333.92|336.47|334.27|336.47|334.27|336.12|333.92|0
1644589000000|2022-02-11 14:16:40|336.38|334.18|336.55|334.35|336.55|334.35|336.38|334.18|0
1644589010000|2022-02-11 14:16:50|336.38|334.18|336.38|334.18|336.38|334.18|336.38|334.18|0
1644589020000|2022-02-11 14:17:00|336.2|334|336.03|333.83|336.2|334|336.03|333.83|0
1644589030000|2022-02-11 14:17:10|336.2|334|336.2|334|336.38|334.18|336.2|334|0
1644589040000|2022-02-11 14:17:20|337.08|334.88|336.55|334.35|337.08|334.88|336.55|334.35|0
1644589060000|2022-02-11 14:17:40|336.73|334.53|336.55|334.35|336.73|334.53|336.55|334.35|0
1644589070000|2022-02-11 14:17:50|336.65|334.45|336.55|334.35|336.65|334.45|336.55|334.35|0
1644589080000|2022-02-11 14:18:00|336.73|334.53|336.55|334.35|336.73|334.53|336.55|334.35|0
1644589090000|2022-02-11 14:18:10|336.73|334.53|336.73|334.53|336.91|334.71|336.73|334.53|0
1644589100000|2022-02-11 14:18:20|336.82|334.62|336.38|334.18|336.82|334.62|336.38|334.18|0
1644589110000|2022-02-11 14:18:30|336.55|334.35|336.38|334.18|336.55|334.35|336.38|334.18|0
1644589120000|2022-02-11 14:18:40|336.55|334.35|336.55|334.35|336.55|334.35|336.55|334.35|0
1644589130000|2022-02-11 14:18:50|336.38|334.18|336.03|333.83|336.38|334.18|336.03|333.83|0
1644589140000|2022-02-11 14:19:00|336.2|334|336.2|334|336.2|334|336.2|334|0
1644589150000|2022-02-11 14:19:10|336.03|333.83|336.2|334|336.2|334|336.03|333.83|0
1644589160000|2022-02-11 14:19:20|336.03|333.83|336.03|333.83|336.03|333.83|336.03|333.83|0
1644589170000|2022-02-11 14:19:30|336.2|334|336.2|334|336.2|334|336.2|334|0
1644589180000|2022-02-11 14:19:40|336.29|334.09|336.29|334.09|336.29|334.09|336.29|334.09|0
1644589190000|2022-02-11 14:19:50|336.55|334.35|336.9|334.7|336.9|334.7|336.55|334.35|0
1644589200000|2022-02-11 14:20:00|337.08|334.88|337.08|334.88|337.08|334.88|336.55|334.35|0
1644589210000|2022-02-11 14:20:10|337.43|335.23|337.61|335.41|337.61|335.41|337.43|335.23|0
1644589220000|2022-02-11 14:20:20|337.78|335.58|337.78|335.58|337.96|335.76|337.78|335.58|0
1644589230000|2022-02-11 14:20:30|337.61|335.41|337.96|335.76|337.96|335.76|337.61|335.41|0
1644589240000|2022-02-11 14:20:40|337.87|335.67|338.13|335.93|338.13|335.93|337.87|335.67|0
1644589250000|2022-02-11 14:20:50|337.96|335.76|338.49|336.29|338.49|336.29|337.96|335.76|0
1644589260000|2022-02-11 14:21:00|338.4|336.2|338.13|335.93|338.4|336.2|338.13|335.93|0
1644589270000|2022-02-11 14:21:10|338.31|336.11|338.48|336.28|338.48|336.28|338.31|336.11|0
1644589280000|2022-02-11 14:21:20|338.66|336.46|339.01|336.81|339.01|336.81|338.66|336.46|0
1644589290000|2022-02-11 14:21:30|338.84|336.64|339.19|336.99|339.19|336.99|338.84|336.64|0
1644589300000|2022-02-11 14:21:40|339.01|336.81|338.75|336.55|339.01|336.81|338.66|336.46|0
1644589310000|2022-02-11 14:21:50|338.66|336.46|338.48|336.28|338.66|336.46|338.48|336.28|0
1644589320000|2022-02-11 14:22:00|338.31|336.11|338.66|336.46|338.84|336.64|338.31|336.11|0
1644589330000|2022-02-11 14:22:10|338.31|336.11|338.31|336.11|338.31|336.11|338.31|336.11|0
1644589340000|2022-02-11 14:22:20|338.13|335.93|338.13|335.93|338.13|335.93|338.13|335.93|0
1644589350000|2022-02-11 14:22:30|337.96|335.76|337.96|335.76|338.13|335.93|337.96|335.76|0
1644589360000|2022-02-11 14:22:40|338.13|335.93|338.31|336.11|338.31|336.11|338.13|335.93|0
1644589370000|2022-02-11 14:22:50|338.22|336.02|338.13|335.93|338.22|336.02|337.96|335.76|0
1644589380000|2022-02-11 14:23:00|338.31|336.11|338.31|336.11|338.31|336.11|338.31|336.11|0
1644589390000|2022-02-11 14:23:10|338.13|335.93|338.31|336.11|338.31|336.11|338.13|335.93|0
1644589400000|2022-02-11 14:23:20|338.13|335.93|338.31|336.11|338.31|336.11|338.13|335.93|0
1644589410000|2022-02-11 14:23:30|338.48|336.28|338.66|336.46|338.66|336.46|338.48|336.28|0
1644589420000|2022-02-11 14:23:40|338.13|335.93|338.13|335.93|338.31|336.11|338.13|335.93|0
1644589430000|2022-02-11 14:23:50|338.31|336.11|338.05|335.85|338.31|336.11|338.05|335.85|0
1644589440000|2022-02-11 14:24:00|338.13|335.93|338.31|336.11|338.31|336.11|338.13|335.93|0
1644589460000|2022-02-11 14:24:20|338.48|336.28|338.84|336.64|338.84|336.64|338.48|336.28|0
1644589470000|2022-02-11 14:24:30|338.75|336.55|337.96|335.76|338.75|336.55|337.96|335.76|0
1644589480000|2022-02-11 14:24:40|338.05|335.85|338.13|335.93|338.13|335.93|338.05|335.85|0
1644589490000|2022-02-11 14:24:50|338.31|336.11|338.31|336.11|338.31|336.11|338.13|335.93|0
1644589500000|2022-02-11 14:25:00|338.13|335.93|337.96|335.76|338.13|335.93|337.96|335.76|0
1644589510000|2022-02-11 14:25:10|338.13|335.93|338.13|335.93|338.13|335.93|338.13|335.93|0
1644589520000|2022-02-11 14:25:20|338.05|335.85|337.96|335.76|338.05|335.85|337.96|335.76|0
1644589530000|2022-02-11 14:25:30|337.78|335.58|337.87|335.67|337.96|335.76|337.78|335.58|0
1644589540000|2022-02-11 14:25:40|337.96|335.76|337.96|335.76|338.13|335.93|337.78|335.58|0
1644589550000|2022-02-11 14:25:50|337.78|335.58|337.6|335.4|337.78|335.58|337.6|335.4|0
1644589560000|2022-02-11 14:26:00|337.43|335.23|337.52|335.32|337.52|335.32|337.43|335.23|0
1644589570000|2022-02-11 14:26:10|337.25|335.05|337.6|335.4|337.6|335.4|337.25|335.05|0
1644589580000|2022-02-11 14:26:20|337.43|335.23|337.25|335.05|337.43|335.23|337.25|335.05|0
1644589590000|2022-02-11 14:26:30|336.73|334.53|336.9|334.7|336.9|334.7|336.73|334.53|0
1644589600000|2022-02-11 14:26:40|337.08|334.88|337.25|335.05|337.25|335.05|337.08|334.88|0
1644589610000|2022-02-11 14:26:50|337.43|335.23|337.43|335.23|337.43|335.23|337.43|335.23|0
1644589620000|2022-02-11 14:27:00|337.25|335.05|336.73|334.53|337.25|335.05|336.73|334.53|0
1644589630000|2022-02-11 14:27:10|336.55|334.35|337.25|335.05|337.25|335.05|336.55|334.35|0
1644589640000|2022-02-11 14:27:20|337.6|335.4|337.25|335.05|337.6|335.4|337.25|335.05|0
1644589650000|2022-02-11 14:27:30|337.08|334.88|336.9|334.7|337.08|334.88|336.9|334.7|0
1644589660000|2022-02-11 14:27:40|336.73|334.53|336.82|334.62|336.82|334.62|336.73|334.53|0
1644589670000|2022-02-11 14:27:50|336.9|334.7|336.9|334.7|336.9|334.7|336.73|334.53|0
1644589680000|2022-02-11 14:28:00|336.73|334.53|337.08|334.88|337.08|334.88|336.73|334.53|0
1644589690000|2022-02-11 14:28:10|337.43|335.23|336.9|334.7|337.43|335.23|336.9|334.7|0
1644589700000|2022-02-11 14:28:20|337.08|334.88|337.08|334.88|337.08|334.88|337.08|334.88|0
1644589710000|2022-02-11 14:28:30|336.9|334.7|336.9|334.7|336.9|334.7|336.9|334.7|0
1644589720000|2022-02-11 14:28:40|336.99|334.79|337.08|334.88|337.08|334.88|336.9|334.7|0
1644589730000|2022-02-11 14:28:50|336.9|334.7|336.9|334.7|337.08|334.88|336.9|334.7|0
1644589740000|2022-02-11 14:29:00|337.08|334.88|337.08|334.88|337.08|334.88|336.9|334.7|0
1644589750000|2022-02-11 14:29:10|337.43|335.23|337.43|335.23|337.43|335.23|337.43|335.23|0
1644589760000|2022-02-11 14:29:20|337.08|334.88|337.25|335.05|337.25|335.05|337.08|334.88|0
1644589770000|2022-02-11 14:29:30|337.34|335.14|336.9|334.7|337.34|335.14|336.9|334.7|0
1644589780000|2022-02-11 14:29:40|337.08|334.88|336.72|334.52|337.08|334.88|336.72|334.52|0
1644589790000|2022-02-11 14:29:50|336.55|334.35|336.55|334.35|336.72|334.52|336.55|334.35|0
1644589800000|2022-02-11 14:30:00|337.08|334.88|335.5|333.3|337.08|334.88|335.5|333.3|0
1644589810000|2022-02-11 14:30:10|335.15|332.95|333.92|331.72|335.15|332.95|333.58|331.38|0
1644589820000|2022-02-11 14:30:20|334.27|332.07|333.75|331.55|334.45|332.25|333.75|331.55|0
1644589830000|2022-02-11 14:30:30|333.58|331.38|333.4|331.2|333.58|331.38|333.23|331.03|0
1644589840000|2022-02-11 14:30:40|333.58|331.38|333.58|331.38|335.15|332.95|333.58|331.38|0
1644589850000|2022-02-11 14:30:50|333.23|331.03|333.58|331.38|333.92|331.72|333.23|331.03|0
1644589860000|2022-02-11 14:31:00|333.23|331.03|332.88|330.68|333.23|331.03|332.88|330.68|0
1644589870000|2022-02-11 14:31:10|332.7|330.5|332.35|330.15|332.88|330.68|332.35|330.15|0
1644589880000|2022-02-11 14:31:20|332.18|329.98|330.44|328.24|332.18|329.98|330.44|328.24|0
1644589890000|2022-02-11 14:31:30|331.31|329.11|331.31|329.11|331.31|329.11|331.14|328.94|0
1644589900000|2022-02-11 14:31:40|331.14|328.94|331.14|328.94|331.14|328.94|330.96|328.76|0
1644589910000|2022-02-11 14:31:50|331.66|329.46|331.83|329.63|331.83|329.63|331.66|329.46|0
1644589920000|2022-02-11 14:32:00|331.66|329.46|331.48|329.28|331.66|329.46|331.48|329.28|0
1644589930000|2022-02-11 14:32:10|331.66|329.46|331.48|329.28|331.66|329.46|331.48|329.28|0
1644589940000|2022-02-11 14:32:20|331.83|329.63|332.7|330.5|332.7|330.5|331.83|329.63|0
1644589950000|2022-02-11 14:32:30|332.53|330.33|332.53|330.33|332.88|330.68|332.53|330.33|0
1644589960000|2022-02-11 14:32:40|332.7|330.5|333.23|331.03|333.23|331.03|332.7|330.5|0
1644589970000|2022-02-11 14:32:50|333.05|330.85|332.35|330.15|333.05|330.85|332.35|330.15|0
1644589980000|2022-02-11 14:33:00|331.83|329.63|332.01|329.81|332.53|330.33|331.83|329.63|0
1644589990000|2022-02-11 14:33:10|332.18|329.98|331.66|329.46|332.7|330.5|331.66|329.46|0
1644590000000|2022-02-11 14:33:20|331.83|329.63|331.31|329.11|331.83|329.63|331.31|329.11|0
1644590010000|2022-02-11 14:33:30|331.66|329.46|331.14|328.94|331.66|329.46|331.14|328.94|0
1644590020000|2022-02-11 14:33:40|331.48|329.28|331.48|329.28|331.66|329.46|331.48|329.28|0
1644590030000|2022-02-11 14:33:50|332.01|329.81|332.7|330.5|332.7|330.5|332.01|329.81|0
1644590040000|2022-02-11 14:34:00|332.53|330.33|333.22|331.02|333.22|331.02|332.53|330.33|0
1644590050000|2022-02-11 14:34:10|334.1|331.9|333.75|331.55|334.62|332.42|333.75|331.55|0
1644590060000|2022-02-11 14:34:20|333.4|331.2|333.57|331.37|333.57|331.37|333.32|331.12|0
1644590070000|2022-02-11 14:34:30|333.75|331.55|334.45|332.25|334.45|332.25|333.57|331.37|0
1644590080000|2022-02-11 14:34:40|334.8|332.6|335.67|333.47|335.67|333.47|334.8|332.6|0
1644590090000|2022-02-11 14:34:50|335.5|333.3|336.72|334.52|336.72|334.52|335.5|333.3|0
1644590100000|2022-02-11 14:35:00|337.95|335.75|337.95|335.75|337.95|335.75|337.6|335.4|0
1644590110000|2022-02-11 14:35:10|339.18|336.98|337.95|335.75|339.18|336.98|337.95|335.75|0
1644590120000|2022-02-11 14:35:20|337.78|335.58|337.95|335.75|337.95|335.75|337.6|335.4|0
1644590130000|2022-02-11 14:35:30|338.48|336.28|338.83|336.63|339.54|337.34|338.3|336.1|0
1644590140000|2022-02-11 14:35:40|338.48|336.28|338.65|336.45|338.65|336.45|337.78|335.58|0
1644590150000|2022-02-11 14:35:50|339.54|337.34|339.18|336.98|339.71|337.51|339.18|336.98|0
1644590160000|2022-02-11 14:36:00|339.71|337.51|339.18|336.98|340.42|338.22|339.18|336.98|0
1644590170000|2022-02-11 14:36:10|338.65|336.45|339.01|336.81|339.18|336.98|338.65|336.45|0
1644590180000|2022-02-11 14:36:20|338.65|336.45|340.24|338.04|340.24|338.04|338.65|336.45|0
1644590190000|2022-02-11 14:36:30|339.53|337.33|339.36|337.16|339.53|337.33|339.18|336.98|0
1644590200000|2022-02-11 14:36:40|339.53|337.33|339.01|336.81|339.53|337.33|339.01|336.81|0
1644590210000|2022-02-11 14:36:50|339.18|336.98|338.13|335.93|339.18|336.98|338.13|335.93|0
1644590220000|2022-02-11 14:37:00|338.3|336.1|336.64|334.44|338.3|336.1|336.64|334.44|0
1644590230000|2022-02-11 14:37:10|336.37|334.17|335.67|333.47|336.37|334.17|335.67|333.47|0
1644590240000|2022-02-11 14:37:20|336.2|334|335.49|333.29|336.9|334.7|335.49|333.29|0
1644590250000|2022-02-11 14:37:30|335.32|333.12|335.67|333.47|335.67|333.47|335.14|332.94|0
1644590260000|2022-02-11 14:37:40|335.49|333.29|336.72|334.52|336.72|334.52|335.49|333.29|0
1644590270000|2022-02-11 14:37:50|336.55|334.35|335.84|333.64|336.55|334.35|335.84|333.64|0
1644590280000|2022-02-11 14:38:00|335.67|333.47|335.84|333.64|335.84|333.64|335.41|333.21|0
1644590290000|2022-02-11 14:38:10|336.2|334|336.55|334.35|336.64|334.44|336.02|333.82|0
1644590300000|2022-02-11 14:38:20|336.72|334.52|334.79|332.59|337.07|334.87|334.79|332.59|0
1644590310000|2022-02-11 14:38:30|334.62|332.42|333.92|331.72|334.62|332.42|333.22|331.02|0
1644590320000|2022-02-11 14:38:40|334.97|332.77|335.32|333.12|335.67|333.47|334.97|332.77|0
1644590330000|2022-02-11 14:38:50|334.79|332.59|335.67|333.47|335.67|333.47|334.79|332.59|0
1644590340000|2022-02-11 14:39:00|335.84|333.64|336.02|333.82|336.02|333.82|335.14|332.94|0
1644590350000|2022-02-11 14:39:10|335.84|333.64|335.14|332.94|335.84|333.64|334.97|332.77|0
1644590360000|2022-02-11 14:39:20|335.32|333.12|335.84|333.64|335.84|333.64|335.32|333.12|0
1644590370000|2022-02-11 14:39:30|335.49|333.29|336.37|334.17|336.37|334.17|335.49|333.29|0
1644590380000|2022-02-11 14:39:40|335.84|333.64|336.02|333.82|336.02|333.82|335.84|333.64|0
1644590390000|2022-02-11 14:39:50|336.37|334.17|336.55|334.35|336.72|334.52|336.37|334.17|0
1644590400000|2022-02-11 14:40:00|336.11|333.91|337.95|335.75|337.95|335.75|336.11|333.91|0
1644590410000|2022-02-11 14:40:10|337.42|335.22|338.04|335.84|338.13|335.93|337.07|334.87|0
1644590420000|2022-02-11 14:40:20|337.95|335.75|338.48|336.28|338.48|336.28|337.25|335.05|0
1644590430000|2022-02-11 14:40:30|338.13|335.93|337.25|335.05|338.13|335.93|337.25|335.05|0
1644590440000|2022-02-11 14:40:40|337.6|335.4|336.9|334.7|337.6|335.4|336.72|334.52|0
1644590450000|2022-02-11 14:40:50|336.99|334.79|336.19|333.99|336.99|334.79|336.19|333.99|0
1644590460000|2022-02-11 14:41:00|336.37|334.17|336.81|334.61|336.81|334.61|336.37|334.17|0
1644590470000|2022-02-11 14:41:10|336.9|334.7|337.42|335.22|337.6|335.4|336.9|334.7|0
1644590480000|2022-02-11 14:41:20|336.99|334.79|337.77|335.57|337.77|335.57|336.99|334.79|0
1644590490000|2022-02-11 14:41:30|337.51|335.31|337.42|335.22|337.51|335.31|336.99|334.79|0
1644590500000|2022-02-11 14:41:40|338.22|336.02|337.95|335.75|338.22|336.02|337.42|335.22|0
1644590510000|2022-02-11 14:41:50|338.3|336.1|338.04|335.84|338.3|336.1|337.77|335.57|0
1644590520000|2022-02-11 14:42:00|338.22|336.02|337.95|335.75|338.22|336.02|337.77|335.57|0
1644590530000|2022-02-11 14:42:10|338.12|335.92|337.77|335.57|338.12|335.92|337.42|335.22|0
1644590540000|2022-02-11 14:42:20|338.12|335.92|338.83|336.63|338.83|336.63|338.12|335.92|0
1644590550000|2022-02-11 14:42:30|338.48|336.28|337.42|335.22|338.65|336.45|337.42|335.22|0
1644590560000|2022-02-11 14:42:40|337.25|335.05|336.89|334.69|337.25|335.05|336.89|334.69|0
1644590570000|2022-02-11 14:42:50|336.72|334.52|336.89|334.69|337.07|334.87|336.72|334.52|0
1644590580000|2022-02-11 14:43:00|337.77|335.57|337.16|334.96|337.77|335.57|336.89|334.69|0
1644590590000|2022-02-11 14:43:10|337.77|335.57|337.77|335.57|338.3|336.1|337.6|335.4|0
1644590600000|2022-02-11 14:43:20|337.25|335.05|337.25|335.05|337.25|335.05|337.07|334.87|0
1644590610000|2022-02-11 14:43:30|337.07|334.87|337.51|335.31|337.6|335.4|337.07|334.87|0
1644590620000|2022-02-11 14:43:40|337.42|335.22|337.77|335.57|337.95|335.75|337.42|335.22|0
1644590630000|2022-02-11 14:43:50|337.42|335.22|338.04|335.84|338.12|335.92|337.42|335.22|0
1644590640000|2022-02-11 14:44:00|338.74|336.54|337.95|335.75|338.74|336.54|337.77|335.57|0
1644590650000|2022-02-11 14:44:10|337.77|335.57|335.67|333.47|337.77|335.57|335.67|333.47|0
1644590660000|2022-02-11 14:44:20|335.06|332.86|334.97|332.77|335.32|333.12|334.97|332.77|0
1644590670000|2022-02-11 14:44:30|335.14|332.94|334.79|332.59|335.32|333.12|334.79|332.59|0
1644590680000|2022-02-11 14:44:40|334.62|332.42|335.32|333.12|335.32|333.12|334.62|332.42|0
1644590690000|2022-02-11 14:44:50|335.93|333.73|336.19|333.99|336.19|333.99|335.93|333.73|0
1644590700000|2022-02-11 14:45:00|336.02|333.82|334.09|331.89|336.02|333.82|333.74|331.54|0
1644590710000|2022-02-11 14:45:10|334.01|331.81|332.96|330.76|334.09|331.89|332.96|330.76|0
1644590720000|2022-02-11 14:45:20|333.22|331.02|332.52|330.32|333.22|331.02|332|329.8|0
1644590730000|2022-02-11 14:45:30|332|329.8|331.3|329.1|332.17|329.97|331.13|328.93|0
1644590740000|2022-02-11 14:45:40|330.78|328.58|328.36|326.16|330.78|328.58|328.36|326.16|0
1644590750000|2022-02-11 14:45:50|327.84|325.64|326.97|324.77|327.84|325.64|326.97|324.77|0
1644590760000|2022-02-11 14:46:00|326.28|324.08|325.94|323.74|326.28|324.08|325.94|323.74|0
1644590770000|2022-02-11 14:46:10|324.56|322.36|324.22|322.02|324.73|322.53|324.22|322.02|0
1644590780000|2022-02-11 14:46:20|324.05|321.85|324.22|322.02|324.56|322.36|324.05|321.85|0
1644590790000|2022-02-11 14:46:30|323.7|321.5|323.53|321.33|323.7|321.5|323.36|321.16|0
1644590800000|2022-02-11 14:46:40|323.36|321.16|323.36|321.16|323.36|321.16|323.02|320.82|0
1644590810000|2022-02-11 14:46:50|323.02|320.82|322.85|320.65|323.02|320.82|322.85|320.65|0
1644590820000|2022-02-11 14:47:00|322.67|320.47|323.19|320.99|323.19|320.99|322.67|320.47|0
1644590830000|2022-02-11 14:47:10|323.02|320.82|323.02|320.82|323.02|320.82|322.5|320.3|0
1644590840000|2022-02-11 14:47:20|323.36|321.16|323.02|320.82|323.36|321.16|323.02|320.82|0
1644590850000|2022-02-11 14:47:30|322.85|320.65|322.67|320.47|323.02|320.82|322.33|320.13|0
1644590860000|2022-02-11 14:47:40|323.02|320.82|323.36|321.16|323.36|321.16|322.85|320.65|0
1644590870000|2022-02-11 14:47:50|323.19|320.99|323.36|321.16|323.53|321.33|323.19|320.99|0
1644590880000|2022-02-11 14:48:00|323.53|321.33|323.53|321.33|323.53|321.33|323.19|320.99|0
1644590890000|2022-02-11 14:48:10|323.19|320.99|323.36|321.16|323.36|321.16|322.85|320.65|0
1644590900000|2022-02-11 14:48:20|323.53|321.33|323.53|321.33|323.7|321.5|323.53|321.33|0
1644590910000|2022-02-11 14:48:30|323.7|321.5|323.19|320.99|323.7|321.5|323.19|320.99|0
1644590920000|2022-02-11 14:48:40|323.02|320.82|323.79|321.59|323.79|321.59|322.67|320.47|0
1644590930000|2022-02-11 14:48:50|323.62|321.42|323.28|321.08|323.7|321.5|323.28|321.08|0
1644590940000|2022-02-11 14:49:00|323.53|321.33|324.22|322.02|324.22|322.02|323.19|320.99|0
1644590950000|2022-02-11 14:49:10|324.39|322.19|324.22|322.02|324.73|322.53|324.22|322.02|0
1644590960000|2022-02-11 14:49:20|324.05|321.85|324.39|322.19|324.73|322.53|324.05|321.85|0
1644590970000|2022-02-11 14:49:30|324.22|322.02|324.9|322.7|324.9|322.7|324.22|322.02|0
1644590980000|2022-02-11 14:49:40|325.42|323.22|325.25|323.05|325.42|323.22|325.25|323.05|0
1644590990000|2022-02-11 14:49:50|325.08|322.88|325.25|323.05|325.34|323.14|325.08|322.88|0
1644591000000|2022-02-11 14:50:00|325.08|322.88|325.59|323.39|325.59|323.39|324.56|322.36|0
1644591010000|2022-02-11 14:50:10|325.42|323.22|324.39|322.19|325.42|323.22|324.22|322.02|0
1644591020000|2022-02-11 14:50:20|324.48|322.28|323.02|320.82|324.48|322.28|323.02|320.82|0
1644591030000|2022-02-11 14:50:30|323.36|321.16|324.56|322.36|324.56|322.36|323.36|321.16|0
1644591040000|2022-02-11 14:50:40|324.73|322.53|325.42|323.22|325.68|323.48|324.73|322.53|0
1644591050000|2022-02-11 14:50:50|325.08|322.88|324.9|322.7|325.08|322.88|324.48|322.28|0
1644591060000|2022-02-11 14:51:00|325.42|323.22|326.11|323.91|326.11|323.91|325.42|323.22|0
1644591070000|2022-02-11 14:51:10|326.8|324.6|326.8|324.6|326.8|324.6|326.63|324.43|0
1644591080000|2022-02-11 14:51:20|326.54|324.34|327.14|324.94|327.14|324.94|326.54|324.34|0
1644591090000|2022-02-11 14:51:30|326.97|324.77|326.63|324.43|327.14|324.94|326.63|324.43|0
1644591100000|2022-02-11 14:51:40|326.8|324.6|326.97|324.77|327.49|325.29|326.8|324.6|0
1644591110000|2022-02-11 14:51:50|327.23|325.03|326.97|324.77|327.23|325.03|326.8|324.6|0
1644591120000|2022-02-11 14:52:00|326.28|324.08|326.28|324.08|326.28|324.08|326.28|324.08|0
1644591130000|2022-02-11 14:52:10|325.94|323.74|325.42|323.22|325.94|323.74|325.42|323.22|0
1644591140000|2022-02-11 14:52:20|325.51|323.31|326.11|323.91|326.11|323.91|325.51|323.31|0
1644591150000|2022-02-11 14:52:30|326.28|324.08|326.45|324.25|326.8|324.6|326.28|324.08|0
1644591160000|2022-02-11 14:52:40|326.28|324.08|325.59|323.39|326.28|324.08|325.59|323.39|0
1644591170000|2022-02-11 14:52:50|325.68|323.48|325.94|323.74|325.94|323.74|325.68|323.48|0
1644591180000|2022-02-11 14:53:00|325.42|323.22|324.99|322.79|325.42|323.22|324.9|322.7|0
1644591190000|2022-02-11 14:53:10|325.25|323.05|324.9|322.7|325.25|323.05|324.56|322.36|0
1644591200000|2022-02-11 14:53:20|325.42|323.22|325.76|323.56|325.76|323.56|325.42|323.22|0
1644591210000|2022-02-11 14:53:30|325.42|323.22|325.08|322.88|325.42|323.22|325.08|322.88|0
1644591220000|2022-02-11 14:53:40|325.25|323.05|325.76|323.56|325.76|323.56|325.25|323.05|0
1644591230000|2022-02-11 14:53:50|326.63|324.43|327.49|325.29|327.49|325.29|326.63|324.43|0
1644591240000|2022-02-11 14:54:00|328.18|325.98|328.53|326.33|328.53|326.33|327.32|325.12|0
1644591250000|2022-02-11 14:54:10|328.01|325.81|328.01|325.81|328.35|326.15|328.01|325.81|0
1644591260000|2022-02-11 14:54:20|327.66|325.46|327.32|325.12|327.66|325.46|327.14|324.94|0
1644591270000|2022-02-11 14:54:30|326.28|324.08|326.11|323.91|326.28|324.08|326.03|323.83|0
1644591280000|2022-02-11 14:54:40|326.45|324.25|326.2|324|326.8|324.6|326.2|324|0
1644591290000|2022-02-11 14:54:50|326.28|324.08|327.49|325.29|327.49|325.29|326.28|324.08|0
1644591300000|2022-02-11 14:55:00|327.41|325.21|327.32|325.12|328.01|325.81|327.32|325.12|0
1644591310000|2022-02-11 14:55:10|326.97|324.77|326.45|324.25|326.97|324.77|326.45|324.25|0
1644591320000|2022-02-11 14:55:20|326.28|324.08|327.49|325.29|327.49|325.29|326.28|324.08|0
1644591330000|2022-02-11 14:55:30|327.32|325.12|327.83|325.63|328.7|326.5|327.32|325.12|0
1644591340000|2022-02-11 14:55:40|327.4|325.2|326.8|324.6|327.4|325.2|326.8|324.6|0
1644591350000|2022-02-11 14:55:50|327.49|325.29|328.53|326.33|328.53|326.33|327.49|325.29|0
1644591360000|2022-02-11 14:56:00|328.52|326.32|329.74|327.54|329.74|327.54|328.18|325.98|0
1644591370000|2022-02-11 14:56:10|329.91|327.71|330.95|328.75|330.95|328.75|329.91|327.71|0
1644591380000|2022-02-11 14:56:20|331.13|328.93|333.22|331.02|333.22|331.02|331.13|328.93|0
1644591390000|2022-02-11 14:56:30|332.87|330.67|333.22|331.02|333.66|331.46|332.69|330.49|0
1644591400000|2022-02-11 14:56:40|333.04|330.84|334.26|332.06|334.26|332.06|333.04|330.84|0
1644591410000|2022-02-11 14:56:50|333.91|331.71|334|331.8|334.26|332.06|333.91|331.71|0
1644591420000|2022-02-11 14:57:00|334.26|332.06|333.91|331.71|334.26|332.06|333.91|331.71|0
1644591430000|2022-02-11 14:57:10|333.56|331.36|334.18|331.98|334.18|331.98|333.04|330.84|0
1644591440000|2022-02-11 14:57:20|334.44|332.24|334.44|332.24|334.61|332.41|334.44|332.24|0
1644591450000|2022-02-11 14:57:30|334.09|331.89|333.74|331.54|334.09|331.89|333.74|331.54|0
1644591460000|2022-02-11 14:57:40|333.91|331.71|334.44|332.24|334.96|332.76|333.91|331.71|0
1644591470000|2022-02-11 14:57:50|334.96|332.76|335.75|333.55|335.84|333.64|334.79|332.59|0
1644591480000|2022-02-11 14:58:00|335.84|333.64|337.59|335.39|337.59|335.39|335.84|333.64|0
1644591490000|2022-02-11 14:58:10|338.65|336.45|338.82|336.62|338.82|336.62|338.29|336.09|0
1644591500000|2022-02-11 14:58:20|338.56|336.36|339.17|336.97|339.17|336.97|338.21|336.01|0
1644591510000|2022-02-11 14:58:30|339|336.8|339.7|337.5|340.23|338.03|339|336.8|0
1644591520000|2022-02-11 14:58:40|339.17|336.97|339.53|337.33|340.23|338.03|339.17|336.97|0
1644591530000|2022-02-11 14:58:50|339.79|337.59|340.05|337.85|340.23|338.03|339.79|337.59|0
1644591540000|2022-02-11 14:59:00|339.88|337.68|338.38|336.18|339.88|337.68|338.38|336.18|0
1644591550000|2022-02-11 14:59:10|338.47|336.27|338.38|336.18|339.17|336.97|338.38|336.18|0
1644591560000|2022-02-11 14:59:20|338.29|336.09|338.12|335.92|338.56|336.36|338.12|335.92|0
1644591570000|2022-02-11 14:59:30|338.21|336.01|338.29|336.09|338.29|336.09|338.12|335.92|0
1644591580000|2022-02-11 14:59:40|338.74|336.54|338.64|336.44|338.74|336.54|338.56|336.36|0
1644591590000|2022-02-11 14:59:50|338.38|336.18|338.21|336.01|338.56|336.36|338.21|336.01|0
1644591600000|2022-02-11 15:00:00|338.12|335.92|335.84|333.64|338.12|335.92|335.84|333.64|0
1644591610000|2022-02-11 15:00:10|336.63|334.43|337.51|335.31|337.51|335.31|336.36|334.16|0
1644591620000|2022-02-11 15:00:20|337.41|335.21|338.29|336.09|338.29|336.09|337.41|335.21|0
1644591630000|2022-02-11 15:00:30|337.94|335.74|337.06|334.86|337.94|335.74|337.06|334.86|0
1644591640000|2022-02-11 15:00:40|336.36|334.16|335.66|333.46|336.36|334.16|335.14|332.94|0
1644591650000|2022-02-11 15:00:50|336.01|333.81|334.79|332.59|336.01|333.81|334.79|332.59|0
1644591660000|2022-02-11 15:01:00|334.61|332.41|333.04|330.84|334.61|332.41|333.04|330.84|0
1644591670000|2022-02-11 15:01:10|332.52|330.32|332.69|330.49|333.39|331.19|332.17|329.97|0
1644591680000|2022-02-11 15:01:20|331.47|329.27|333.91|331.71|333.91|331.71|331.47|329.27|0
1644591690000|2022-02-11 15:01:30|334.61|332.41|334.09|331.89|334.61|332.41|334.09|331.89|0
1644591700000|2022-02-11 15:01:40|335.13|332.93|335.13|332.93|335.48|333.28|335.13|332.93|0
1644591710000|2022-02-11 15:01:50|335.23|333.03|335.66|333.46|335.84|333.64|335.23|333.03|0
1644591720000|2022-02-11 15:02:00|335.84|333.64|335.83|333.63|336.01|333.81|335.83|333.63|0
1644591730000|2022-02-11 15:02:10|335.48|333.28|334.09|331.89|335.48|333.28|334.09|331.89|0
1644591740000|2022-02-11 15:02:20|333.74|331.54|334.44|332.24|334.44|332.24|333.74|331.54|0
1644591750000|2022-02-11 15:02:30|334.61|332.41|333.74|331.54|334.61|332.41|333.56|331.36|0
1644591760000|2022-02-11 15:02:40|333.91|331.71|334.43|332.23|334.43|332.23|333.91|331.71|0
1644591770000|2022-02-11 15:02:50|334.26|332.06|333.74|331.54|334.43|332.23|333.74|331.54|0
1644591780000|2022-02-11 15:03:00|333.13|330.93|332.17|329.97|333.13|330.93|331.65|329.45|0
1644591790000|2022-02-11 15:03:10|332.52|330.32|332.34|330.14|332.69|330.49|332.17|329.97|0
1644591800000|2022-02-11 15:03:20|332.17|329.97|332.34|330.14|332.34|330.14|331.47|329.27|0
1644591810000|2022-02-11 15:03:30|333.21|331.01|332.17|329.97|333.21|331.01|332.08|329.88|0
1644591820000|2022-02-11 15:03:40|331.99|329.79|332.69|330.49|332.69|330.49|331.99|329.79|0
1644591830000|2022-02-11 15:03:50|332.86|330.66|334.09|331.89|334.09|331.89|332.86|330.66|0
1644591840000|2022-02-11 15:04:00|333.83|331.63|332.34|330.14|333.83|331.63|332.34|330.14|0
1644591850000|2022-02-11 15:04:10|332.17|329.97|333.56|331.36|333.56|331.36|332.17|329.97|0
1644591860000|2022-02-11 15:04:20|334.26|332.06|334.78|332.58|334.78|332.58|334.26|332.06|0
1644591870000|2022-02-11 15:04:30|334.26|332.06|333.39|331.19|334.26|332.06|333.39|331.19|0
1644591880000|2022-02-11 15:04:40|333.56|331.36|332.69|330.49|333.56|331.36|332.69|330.49|0
1644591890000|2022-02-11 15:04:50|332.51|330.31|332.69|330.49|332.86|330.66|332.51|330.31|0
1644591900000|2022-02-11 15:05:00|332.43|330.23|333.21|331.01|333.39|331.19|332.34|330.14|0
1644591910000|2022-02-11 15:05:10|333.91|331.71|333.21|331.01|333.91|331.71|332.86|330.66|0
1644591920000|2022-02-11 15:05:20|333.56|331.36|332.69|330.49|333.56|331.36|332.69|330.49|0
1644591930000|2022-02-11 15:05:30|332.86|330.66|331.3|329.1|332.86|330.66|330.77|328.57|0
1644591940000|2022-02-11 15:05:40|331.47|329.27|331.3|329.1|331.64|329.44|331.3|329.1|0
1644591950000|2022-02-11 15:05:50|330.6|328.4|330.08|327.88|330.6|328.4|330.08|327.88|0
1644591960000|2022-02-11 15:06:00|329.73|327.53|328.35|326.15|329.73|327.53|327.92|325.72|0
1644591970000|2022-02-11 15:06:10|328.52|326.32|327.83|325.63|328.52|326.32|327.48|325.28|0
1644591980000|2022-02-11 15:06:20|327.48|325.28|327.48|325.28|327.48|325.28|327.23|325.03|0
1644591990000|2022-02-11 15:06:30|327.14|324.94|328.87|326.67|328.87|326.67|327.14|324.94|0
1644592000000|2022-02-11 15:06:40|329.21|327.01|329.04|326.84|329.21|327.01|328.87|326.67|0
1644592010000|2022-02-11 15:06:50|329.21|327.01|330.25|328.05|330.25|328.05|329.21|327.01|0
1644592020000|2022-02-11 15:07:00|329.91|327.71|329.21|327.01|329.91|327.71|329.21|327.01|0
1644592030000|2022-02-11 15:07:10|329.13|326.93|328.17|325.97|329.13|326.93|328.17|325.97|0
1644592040000|2022-02-11 15:07:20|328|325.8|327.83|325.63|328|325.8|327.14|324.94|0
1644592050000|2022-02-11 15:07:30|328|325.8|328.52|326.32|328.52|326.32|328|325.8|0
1644592060000|2022-02-11 15:07:40|328.35|326.15|328|325.8|328.35|326.15|328|325.8|0
1644592070000|2022-02-11 15:07:50|328.35|326.15|328.61|326.41|328.61|326.41|328|325.8|0
1644592080000|2022-02-11 15:08:00|328.69|326.49|329.21|327.01|329.21|327.01|328.35|326.15|0
1644592090000|2022-02-11 15:08:10|329.39|327.19|329.21|327.01|329.65|327.45|329.21|327.01|0
1644592100000|2022-02-11 15:08:20|329.3|327.1|329.56|327.36|329.73|327.53|329.3|327.1|0
1644592110000|2022-02-11 15:08:30|330.08|327.88|330.25|328.05|330.52|328.32|330.08|327.88|0
1644592120000|2022-02-11 15:08:40|330.6|328.4|330.25|328.05|330.77|328.57|330.25|328.05|0
1644592130000|2022-02-11 15:08:50|330.08|327.88|330.34|328.14|330.34|328.14|330.08|327.88|0
1644592140000|2022-02-11 15:09:00|330.25|328.05|331.04|328.84|331.04|328.84|329.56|327.36|0
1644592150000|2022-02-11 15:09:10|330.95|328.75|331.73|329.53|331.73|329.53|330.95|328.75|0
1644592160000|2022-02-11 15:09:20|332.16|329.96|332.69|330.49|332.86|330.66|332.16|329.96|0
1644592170000|2022-02-11 15:09:30|332.34|330.14|332.69|330.49|332.69|330.49|332.34|330.14|0
1644592180000|2022-02-11 15:09:40|332.34|330.14|331.82|329.62|332.34|330.14|331.82|329.62|0
1644592190000|2022-02-11 15:09:50|332.25|330.05|331.82|329.62|332.25|330.05|331.38|329.18|0
1644592200000|2022-02-11 15:10:00|332.16|329.96|332.86|330.66|332.86|330.66|331.47|329.27|0
1644592210000|2022-02-11 15:10:10|333.38|331.18|332.51|330.31|333.38|331.18|332.51|330.31|0
1644592220000|2022-02-11 15:10:20|332.08|329.88|332.51|330.31|332.51|330.31|332.08|329.88|0
1644592230000|2022-02-11 15:10:30|332.34|330.14|332.16|329.96|332.34|330.14|331.99|329.79|0
1644592240000|2022-02-11 15:10:40|331.99|329.79|331.99|329.79|332.16|329.96|331.82|329.62|0
1644592250000|2022-02-11 15:10:50|331.82|329.62|331.64|329.44|331.82|329.62|331.56|329.36|0
1644592260000|2022-02-11 15:11:00|331.99|329.79|331.82|329.62|332.69|330.49|331.82|329.62|0
1644592270000|2022-02-11 15:11:10|331.12|328.92|331.12|328.92|331.47|329.27|331.12|328.92|0
1644592280000|2022-02-11 15:11:20|331.47|329.27|333.03|330.83|333.03|330.83|331.47|329.27|0
1644592290000|2022-02-11 15:11:30|333.3|331.1|334.87|332.67|334.87|332.67|333.21|331.01|0
1644592300000|2022-02-11 15:11:40|334.78|332.58|336.01|333.81|336.01|333.81|334.78|332.58|0
1644592310000|2022-02-11 15:11:50|336.53|334.33|337.23|335.03|337.23|335.03|336.53|334.33|0
1644592320000|2022-02-11 15:12:00|337.06|334.86|337.76|335.56|337.85|335.65|337.06|334.86|0
1644592330000|2022-02-11 15:12:10|337.58|335.38|339.52|337.32|339.7|337.5|337.58|335.38|0
1644592340000|2022-02-11 15:12:20|339.87|337.67|340.23|338.03|340.23|338.03|339.87|337.67|0
1644592350000|2022-02-11 15:12:30|340.75|338.55|339.87|337.67|341.02|338.82|339.87|337.67|0
1644592360000|2022-02-11 15:12:40|339.34|337.14|340.23|338.03|340.23|338.03|339.34|337.14|0
1644592370000|2022-02-11 15:12:50|340.58|338.38|339.17|336.97|340.58|338.38|339.17|336.97|0
1644592380000|2022-02-11 15:13:00|339.7|337.5|340.58|338.38|340.58|338.38|339.7|337.5|0
1644592390000|2022-02-11 15:13:10|340.75|338.55|339.52|337.32|340.75|338.55|339.52|337.32|0
1644592400000|2022-02-11 15:13:20|339.87|337.67|340.58|338.38|340.75|338.55|339.87|337.67|0
1644592410000|2022-02-11 15:13:30|340.93|338.73|340.75|338.55|340.93|338.73|340.58|338.38|0
1644592420000|2022-02-11 15:13:40|341.28|339.08|340.85|338.65|341.28|339.08|340.85|338.65|0
1644592430000|2022-02-11 15:13:50|341.46|339.26|340.93|338.73|341.64|339.44|340.93|338.73|0
1644592440000|2022-02-11 15:14:00|341.28|339.08|342.52|340.32|342.88|340.68|341.28|339.08|0
1644592450000|2022-02-11 15:14:10|341.81|339.61|340.75|338.55|341.81|339.61|340.75|338.55|0
1644592460000|2022-02-11 15:14:20|341.46|339.26|341.46|339.26|341.46|339.26|340.85|338.65|0
1644592470000|2022-02-11 15:14:30|341.81|339.61|341.64|339.44|342.17|339.97|341.64|339.44|0
1644592480000|2022-02-11 15:14:40|341.28|339.08|340.22|338.02|341.28|339.08|340.22|338.02|0
1644592490000|2022-02-11 15:14:50|340.05|337.85|338.99|336.79|340.05|337.85|338.99|336.79|0
1644592500000|2022-02-11 15:15:00|339.17|336.97|337.94|335.74|339.52|337.32|337.94|335.74|0
1644592510000|2022-02-11 15:15:10|338.46|336.26|339.61|337.41|339.61|337.41|338.46|336.26|0
1644592520000|2022-02-11 15:15:20|339.52|337.32|339.87|337.67|339.87|337.67|339.52|337.32|0
1644592530000|2022-02-11 15:15:30|340.05|337.85|340.75|338.55|340.75|338.55|340.05|337.85|0
1644592540000|2022-02-11 15:15:40|340.4|338.2|340.75|338.55|340.75|338.55|339.26|337.06|0
1644592550000|2022-02-11 15:15:50|340.58|338.38|340.58|338.38|340.85|338.65|340.22|338.02|0
1644592560000|2022-02-11 15:16:00|340.75|338.55|340.93|338.73|340.93|338.73|340.58|338.38|0
1644592570000|2022-02-11 15:16:10|339.52|337.32|339.87|337.67|339.87|337.67|339.17|336.97|0
1644592580000|2022-02-11 15:16:20|339.69|337.49|339.34|337.14|339.69|337.49|339.34|337.14|0
1644592590000|2022-02-11 15:16:30|338.64|336.44|339.52|337.32|339.52|337.32|338.64|336.44|0
1644592600000|2022-02-11 15:16:40|338.99|336.79|339.34|337.14|340.05|337.85|338.99|336.79|0
1644592610000|2022-02-11 15:16:50|338.29|336.09|339.17|336.97|339.34|337.14|338.29|336.09|0
1644592620000|2022-02-11 15:17:00|339.34|337.14|339.34|337.14|339.79|337.59|339.17|336.97|0
1644592630000|2022-02-11 15:17:10|339.69|337.49|339.52|337.32|339.87|337.67|339.52|337.32|0
1644592640000|2022-02-11 15:17:20|338.99|336.79|339.52|337.32|339.52|337.32|338.99|336.79|0
1644592650000|2022-02-11 15:17:30|340.4|338.2|339.69|337.49|340.4|338.2|339.69|337.49|0
1644592660000|2022-02-11 15:17:40|340.05|337.85|340.58|338.38|340.58|338.38|340.05|337.85|0
1644592670000|2022-02-11 15:17:50|340.75|338.55|341.64|339.44|341.64|339.44|340.75|338.55|0
1644592680000|2022-02-11 15:18:00|341.81|339.61|342.7|340.5|342.7|340.5|341.81|339.61|0
1644592690000|2022-02-11 15:18:10|343.05|340.85|343.23|341.03|343.23|341.03|342.7|340.5|0
1644592700000|2022-02-11 15:18:20|342.52|340.32|343.58|341.38|343.58|341.38|342.52|340.32|0
1644592710000|2022-02-11 15:18:30|343.68|341.48|344.12|341.92|344.29|342.09|343.68|341.48|0
1644592720000|2022-02-11 15:18:40|343.94|341.74|342.52|340.32|343.94|341.74|342.52|340.32|0
1644592730000|2022-02-11 15:18:50|342.34|340.14|342.87|340.67|342.87|340.67|342.34|340.14|0
1644592740000|2022-02-11 15:19:00|343.05|340.85|342.34|340.14|343.05|340.85|341.81|339.61|0
1644592750000|2022-02-11 15:19:10|342.17|339.97|340.4|338.2|342.17|339.97|340.4|338.2|0
1644592760000|2022-02-11 15:19:20|340.58|338.38|340.4|338.2|340.58|338.38|340.4|338.2|0
1644592770000|2022-02-11 15:19:30|339.87|337.67|338.99|336.79|339.87|337.67|338.64|336.44|0
1644592780000|2022-02-11 15:19:40|339.34|337.14|338.9|336.7|339.52|337.32|338.9|336.7|0
1644592790000|2022-02-11 15:19:50|338.28|336.08|338.99|336.79|339.16|336.96|338.28|336.08|0
1644592800000|2022-02-11 15:20:00|338.73|336.53|337.93|335.73|338.73|336.53|337.67|335.47|0
1644592810000|2022-02-11 15:20:10|336.88|334.68|336.53|334.33|337.05|334.85|336.53|334.33|0
1644592820000|2022-02-11 15:20:20|336.35|334.15|336.53|334.33|336.7|334.5|336.35|334.15|0
1644592830000|2022-02-11 15:20:30|336.7|334.5|336.53|334.33|336.7|334.5|336|333.8|0
1644592840000|2022-02-11 15:20:40|336.35|334.15|336.53|334.33|336.7|334.5|336.35|334.15|0
1644592850000|2022-02-11 15:20:50|336.88|334.68|336.35|334.15|336.88|334.68|336.35|334.15|0
1644592860000|2022-02-11 15:21:00|336|333.8|335.3|333.1|336|333.8|335.13|332.93|0
1644592870000|2022-02-11 15:21:10|335.83|333.63|335.48|333.28|336|333.8|335.48|333.28|0
1644592880000|2022-02-11 15:21:20|336|333.8|336.53|334.33|336.53|334.33|336|333.8|0
1644592890000|2022-02-11 15:21:30|336.35|334.15|336.7|334.5|336.7|334.5|336.18|333.98|0
1644592900000|2022-02-11 15:21:40|336.44|334.24|336|333.8|336.44|334.24|335.83|333.63|0
1644592910000|2022-02-11 15:21:50|336.7|334.5|336.18|333.98|336.88|334.68|336.18|333.98|0
1644592920000|2022-02-11 15:22:00|336.53|334.33|337.41|335.21|337.41|335.21|336.53|334.33|0
1644592930000|2022-02-11 15:22:10|337.15|334.95|338.28|336.08|338.28|336.08|336.88|334.68|0
1644592940000|2022-02-11 15:22:20|337.67|335.47|338.9|336.7|338.9|336.7|337.67|335.47|0
1644592950000|2022-02-11 15:22:30|338.46|336.26|337.93|335.73|338.46|336.26|337.93|335.73|0
1644592960000|2022-02-11 15:22:40|338.11|335.91|338.11|335.91|338.11|335.91|338.11|335.91|0
1644592970000|2022-02-11 15:22:50|338.28|336.08|336.53|334.33|338.28|336.08|336.53|334.33|0
1644592980000|2022-02-11 15:23:00|336.88|334.68|336|333.8|336.97|334.77|336|333.8|0
1644592990000|2022-02-11 15:23:10|335.48|333.28|334.95|332.75|335.48|333.28|334.95|332.75|0
1644593000000|2022-02-11 15:23:20|336|333.8|336.7|334.5|336.7|334.5|336|333.8|0
1644593010000|2022-02-11 15:23:30|336.88|334.68|337.05|334.85|337.05|334.85|336.88|334.68|0
1644593020000|2022-02-11 15:23:40|336.88|334.68|335.22|333.02|336.88|334.68|335.22|333.02|0
1644593030000|2022-02-11 15:23:50|335.83|333.63|336.53|334.33|336.53|334.33|335.83|333.63|0
1644593040000|2022-02-11 15:24:00|336|333.8|334.6|332.4|336|333.8|334.6|332.4|0
1644593050000|2022-02-11 15:24:10|335.13|332.93|334.25|332.05|335.13|332.93|334.08|331.88|0
1644593060000|2022-02-11 15:24:20|334.43|332.23|334.08|331.88|334.78|332.58|334.08|331.88|0
1644593070000|2022-02-11 15:24:30|334.43|332.23|334.43|332.23|334.43|332.23|334.25|332.05|0
1644593080000|2022-02-11 15:24:40|333.9|331.7|333.9|331.7|333.9|331.7|333.55|331.35|0
1644593090000|2022-02-11 15:24:50|334.25|332.05|334.43|332.23|334.6|332.4|334.08|331.88|0
1644593100000|2022-02-11 15:25:00|334.78|332.58|334.78|332.58|334.78|332.58|334.6|332.4|0
1644593110000|2022-02-11 15:25:10|335.3|333.1|334.78|332.58|335.3|333.1|334.78|332.58|0
1644593120000|2022-02-11 15:25:20|334.95|332.75|334.25|332.05|334.95|332.75|334.08|331.88|0
1644593130000|2022-02-11 15:25:30|334.78|332.58|332.51|330.31|334.78|332.58|332.51|330.31|0
1644593140000|2022-02-11 15:25:40|333.03|330.83|333.9|331.7|333.9|331.7|333.03|330.83|0
1644593150000|2022-02-11 15:25:50|334.17|331.97|333.9|331.7|334.25|332.05|333.9|331.7|0
1644593160000|2022-02-11 15:26:00|334.08|331.88|333.73|331.53|334.08|331.88|333.38|331.18|0
1644593170000|2022-02-11 15:26:10|333.99|331.79|333.9|331.7|334.25|332.05|333.9|331.7|0
1644593180000|2022-02-11 15:26:20|333.03|330.83|333.03|330.83|333.03|330.83|332.51|330.31|0
1644593190000|2022-02-11 15:26:30|333.38|331.18|333.55|331.35|333.73|331.53|333.38|331.18|0
1644593200000|2022-02-11 15:26:40|333.73|331.53|333.38|331.18|333.73|331.53|333.2|331|0
1644593210000|2022-02-11 15:26:50|332.85|330.65|333.2|331|333.38|331.18|332.85|330.65|0
1644593220000|2022-02-11 15:27:00|333.03|330.83|331.29|329.09|333.03|330.83|331.29|329.09|0
1644593230000|2022-02-11 15:27:10|332.51|330.31|332.51|330.31|332.68|330.48|332.51|330.31|0
1644593240000|2022-02-11 15:27:20|332.33|330.13|332.51|330.31|332.51|330.31|332.16|329.96|0
1644593250000|2022-02-11 15:27:30|332.33|330.13|332.51|330.31|332.68|330.48|332.33|330.13|0
1644593260000|2022-02-11 15:27:40|333.03|330.83|332.85|330.65|333.03|330.83|332.85|330.65|0
1644593270000|2022-02-11 15:27:50|333.2|331|333.73|331.53|333.73|331.53|332.85|330.65|0
1644593280000|2022-02-11 15:28:00|334.08|331.88|334.6|332.4|334.77|332.57|334.08|331.88|0
1644593290000|2022-02-11 15:28:10|334.77|332.57|335.47|333.27|335.47|333.27|334.77|332.57|0
1644593300000|2022-02-11 15:28:20|335.65|333.45|335.47|333.27|335.65|333.45|335.47|333.27|0
1644593310000|2022-02-11 15:28:30|335.56|333.36|335.3|333.1|335.56|333.36|335.12|332.92|0
1644593320000|2022-02-11 15:28:40|334.95|332.75|334.77|332.57|334.95|332.75|334.6|332.4|0
1644593330000|2022-02-11 15:28:50|334.95|332.75|335.12|332.92|335.3|333.1|334.86|332.66|0
1644593340000|2022-02-11 15:29:00|334.77|332.57|333.55|331.35|334.77|332.57|333.55|331.35|0
1644593350000|2022-02-11 15:29:10|334.42|332.22|334.77|332.57|335.12|332.92|334.42|332.22|0
1644593360000|2022-02-11 15:29:20|334.95|332.75|335.3|333.1|335.47|333.27|334.95|332.75|0
1644593370000|2022-02-11 15:29:30|334.25|332.05|333.73|331.53|334.25|332.05|333.55|331.35|0
1644593380000|2022-02-11 15:29:40|333.2|331|332.85|330.65|333.2|331|332.68|330.48|0
1644593390000|2022-02-11 15:29:50|333.03|330.83|334.6|332.4|334.6|332.4|333.03|330.83|0
1644593400000|2022-02-11 15:30:00|333.9|331.7|333.03|330.83|333.9|331.7|332.68|330.48|0
1644593410000|2022-02-11 15:30:10|332.68|330.48|332.16|329.96|332.68|330.48|331.46|329.26|0
1644593420000|2022-02-11 15:30:20|331.98|329.78|332.16|329.96|332.85|330.65|331.98|329.78|0
1644593430000|2022-02-11 15:30:30|333.38|331.18|333.03|330.83|333.38|331.18|333.03|330.83|0
1644593440000|2022-02-11 15:30:40|333.38|331.18|333.03|330.83|333.38|331.18|332.33|330.13|0
1644593450000|2022-02-11 15:30:50|332.5|330.3|332.16|329.96|332.5|330.3|331.98|329.78|0
1644593460000|2022-02-11 15:31:00|331.46|329.26|331.11|328.91|331.46|329.26|331.11|328.91|0
1644593470000|2022-02-11 15:31:10|331.46|329.26|330.94|328.74|331.81|329.61|330.94|328.74|0
1644593480000|2022-02-11 15:31:20|330.59|328.39|330.76|328.56|330.76|328.56|330.59|328.39|0
1644593490000|2022-02-11 15:31:30|330.51|328.31|329.55|327.35|330.51|328.31|329.55|327.35|0
1644593500000|2022-02-11 15:31:40|328.86|326.66|329.47|327.27|329.47|327.27|328.86|326.66|0
1644593510000|2022-02-11 15:31:50|329.38|327.18|329.9|327.7|329.9|327.7|329.38|327.18|0
1644593520000|2022-02-11 15:32:00|330.07|327.87|330.42|328.22|330.42|328.22|330.07|327.87|0
1644593530000|2022-02-11 15:32:10|330.76|328.56|331.11|328.91|331.46|329.26|330.76|328.56|0
1644593540000|2022-02-11 15:32:20|331.63|329.43|332.42|330.22|332.51|330.31|330.94|328.74|0
1644593550000|2022-02-11 15:32:30|332.6|330.4|332.42|330.22|332.6|330.4|332.25|330.05|0
1644593560000|2022-02-11 15:32:40|332.6|330.4|332.94|330.74|332.94|330.74|332.6|330.4|0
1644593570000|2022-02-11 15:32:50|333.29|331.09|333.81|331.61|333.81|331.61|333.29|331.09|0
1644593580000|2022-02-11 15:33:00|333.64|331.44|334.16|331.96|334.77|332.57|333.64|331.44|0
1644593590000|2022-02-11 15:33:10|334.68|332.48|335.3|333.1|335.3|333.1|334.68|332.48|0
1644593600000|2022-02-11 15:33:20|335.2|333|335.47|333.27|335.55|333.35|335.2|333|0
1644593610000|2022-02-11 15:33:30|335.2|333|336.25|334.05|336.25|334.05|335.2|333|0
1644593620000|2022-02-11 15:33:40|335.73|333.53|334.68|332.48|335.73|333.53|334.68|332.48|0
1644593630000|2022-02-11 15:33:50|334.95|332.75|334.33|332.13|334.95|332.75|334.33|332.13|0
1644593640000|2022-02-11 15:34:00|334.95|332.75|336.43|334.23|336.6|334.4|334.95|332.75|0
1644593650000|2022-02-11 15:34:10|336.95|334.75|337.3|335.1|337.3|335.1|336.78|334.58|0
1644593660000|2022-02-11 15:34:20|337.65|335.45|336.95|334.75|337.65|335.45|336.78|334.58|0
1644593670000|2022-02-11 15:34:30|336.78|334.58|337.04|334.84|337.04|334.84|336.25|334.05|0
1644593680000|2022-02-11 15:34:40|336.78|334.58|338.35|336.15|338.35|336.15|336.78|334.58|0
1644593690000|2022-02-11 15:34:50|338.18|335.98|336.95|334.75|338.18|335.98|336.95|334.75|0
1644593700000|2022-02-11 15:35:00|336.78|334.58|338.35|336.15|338.35|336.15|336.78|334.58|0
1644593710000|2022-02-11 15:35:10|337.22|335.02|337.83|335.63|338.18|335.98|337.22|335.02|0
1644593720000|2022-02-11 15:35:20|338.35|336.15|337.13|334.93|338.35|336.15|336.95|334.75|0
1644593730000|2022-02-11 15:35:30|336.08|333.88|336.08|333.88|336.08|333.88|335.2|333|0
1644593740000|2022-02-11 15:35:40|336.6|334.4|337.13|334.93|337.13|334.93|336.6|334.4|0
1644593750000|2022-02-11 15:35:50|337.3|335.1|338.53|336.33|338.53|336.33|337.3|335.1|0
1644593760000|2022-02-11 15:36:00|338.18|335.98|340.2|338|340.2|338|338.18|335.98|0
1644593770000|2022-02-11 15:36:10|340.28|338.08|339.23|337.03|340.28|338.08|339.23|337.03|0
1644593780000|2022-02-11 15:36:20|339.05|336.85|337.65|335.45|339.05|336.85|337.65|335.45|0
1644593790000|2022-02-11 15:36:30|338.18|335.98|336.6|334.4|338.18|335.98|336.6|334.4|0
1644593800000|2022-02-11 15:36:40|337.12|334.92|336.17|333.97|337.3|335.1|336.17|333.97|0
1644593810000|2022-02-11 15:36:50|336.43|334.23|335.03|332.83|336.43|334.23|335.03|332.83|0
1644593820000|2022-02-11 15:37:00|335.2|333|335.2|333|335.2|333|335.12|332.92|0
1644593830000|2022-02-11 15:37:10|334.85|332.65|333.98|331.78|334.85|332.65|333.98|331.78|0
1644593840000|2022-02-11 15:37:20|333.46|331.26|333.64|331.44|334.25|332.05|333.46|331.26|0
1644593850000|2022-02-11 15:37:30|333.81|331.61|333.98|331.78|334.33|332.13|333.81|331.61|0
1644593860000|2022-02-11 15:37:40|333.81|331.61|333.81|331.61|333.81|331.61|333.81|331.61|0
1644593870000|2022-02-11 15:37:50|333.98|331.78|333.29|331.09|333.98|331.78|333.29|331.09|0
1644593880000|2022-02-11 15:38:00|332.94|330.74|332.59|330.39|332.94|330.74|331.55|329.35|0
1644593890000|2022-02-11 15:38:10|333.46|331.26|333.55|331.35|333.64|331.44|333.11|330.91|0
1644593900000|2022-02-11 15:38:20|333.46|331.26|334.16|331.96|334.33|332.13|333.46|331.26|0
1644593910000|2022-02-11 15:38:30|334.07|331.87|333.46|331.26|334.07|331.87|333.46|331.26|0
1644593920000|2022-02-11 15:38:40|333.64|331.44|333.46|331.26|334.16|331.96|333.46|331.26|0
1644593930000|2022-02-11 15:38:50|333.11|330.91|333.81|331.61|333.81|331.61|332.94|330.74|0
1644593940000|2022-02-11 15:39:00|334.16|331.96|334.42|332.22|334.42|332.22|334.16|331.96|0
1644593950000|2022-02-11 15:39:10|334.33|332.13|334.33|332.13|334.68|332.48|334.33|332.13|0
1644593960000|2022-02-11 15:39:20|334.16|331.96|333.98|331.78|334.16|331.96|333.81|331.61|0
1644593970000|2022-02-11 15:39:30|333.81|331.61|333.29|331.09|333.81|331.61|333.29|331.09|0
1644593980000|2022-02-11 15:39:40|332.42|330.22|332.42|330.22|332.42|330.22|332.25|330.05|0
1644593990000|2022-02-11 15:39:50|331.72|329.52|332.42|330.22|332.42|330.22|331.72|329.52|0
1644594000000|2022-02-11 15:40:00|332.16|329.96|330.69|328.49|332.16|329.96|330.69|328.49|0
1644594010000|2022-02-11 15:40:10|331.03|328.83|330.86|328.66|331.2|329|330.86|328.66|0
1644594020000|2022-02-11 15:40:20|331.38|329.18|332.07|329.87|332.07|329.87|331.38|329.18|0
1644594030000|2022-02-11 15:40:30|331.9|329.7|331.9|329.7|332.07|329.87|331.9|329.7|0
1644594040000|2022-02-11 15:40:40|332.07|329.87|331.9|329.7|332.07|329.87|331.55|329.35|0
1644594050000|2022-02-11 15:40:50|332.07|329.87|332.42|330.22|332.42|330.22|331.9|329.7|0
1644594060000|2022-02-11 15:41:00|332.07|329.87|333.29|331.09|333.29|331.09|331.72|329.52|0
1644594070000|2022-02-11 15:41:10|332.94|330.74|332.94|330.74|333.11|330.91|332.94|330.74|0
1644594080000|2022-02-11 15:41:20|333.11|330.91|333.46|331.26|333.46|331.26|332.77|330.57|0
1644594090000|2022-02-11 15:41:30|333.81|331.61|333.29|331.09|333.81|331.61|333.11|330.91|0
1644594100000|2022-02-11 15:41:40|332.94|330.74|333.11|330.91|333.11|330.91|332.24|330.04|0
1644594110000|2022-02-11 15:41:50|332.94|330.74|332.86|330.66|333.29|331.09|332.59|330.39|0
1644594120000|2022-02-11 15:42:00|332.94|330.74|332.59|330.39|332.94|330.74|332.59|330.39|0
1644594130000|2022-02-11 15:42:10|332.94|330.74|333.29|331.09|333.29|331.09|332.42|330.22|0
1644594140000|2022-02-11 15:42:20|333.46|331.26|333.81|331.61|334.33|332.13|333.46|331.26|0
1644594150000|2022-02-11 15:42:30|333.46|331.26|333.11|330.91|333.46|331.26|332.94|330.74|0
1644594160000|2022-02-11 15:42:40|332.94|330.74|333.29|331.09|333.29|331.09|332.94|330.74|0
1644594170000|2022-02-11 15:42:50|333.46|331.26|333.29|331.09|333.63|331.43|333.29|331.09|0
1644594180000|2022-02-11 15:43:00|332.94|330.74|334.07|331.87|334.07|331.87|332.94|330.74|0
1644594190000|2022-02-11 15:43:10|333.63|331.43|332.94|330.74|333.63|331.43|332.94|330.74|0
1644594200000|2022-02-11 15:43:20|333.11|330.91|332.33|330.13|333.11|330.91|332.33|330.13|0
1644594210000|2022-02-11 15:43:30|332.24|330.04|332.42|330.22|332.76|330.56|332.24|330.04|0
1644594220000|2022-02-11 15:43:40|332.24|330.04|332.59|330.39|332.59|330.39|332.24|330.04|0
1644594230000|2022-02-11 15:43:50|333.29|331.09|333.29|331.09|333.29|331.09|333.11|330.91|0
1644594240000|2022-02-11 15:44:00|332.76|330.56|332.68|330.48|332.76|330.56|332.42|330.22|0
1644594250000|2022-02-11 15:44:10|332.42|330.22|333.29|331.09|333.29|331.09|332.42|330.22|0
1644594260000|2022-02-11 15:44:20|333.46|331.26|333.46|331.26|333.46|331.26|333.29|331.09|0
1644594270000|2022-02-11 15:44:30|333.63|331.43|333.46|331.26|333.63|331.43|333.46|331.26|0
1644594280000|2022-02-11 15:44:40|333.81|331.61|334.15|331.95|334.15|331.95|333.63|331.43|0
1644594290000|2022-02-11 15:44:50|333.81|331.61|333.98|331.78|334.15|331.95|333.63|331.43|0
1644594300000|2022-02-11 15:45:00|333.63|331.43|334.5|332.3|334.85|332.65|333.63|331.43|0
1644594310000|2022-02-11 15:45:10|335.55|333.35|335.72|333.52|335.72|333.52|335.55|333.35|0
1644594320000|2022-02-11 15:45:20|336.07|333.87|336.42|334.22|336.42|334.22|335.72|333.52|0
1644594330000|2022-02-11 15:45:30|336.25|334.05|336.42|334.22|336.77|334.57|336.25|334.05|0
1644594340000|2022-02-11 15:45:40|335.9|333.7|335.37|333.17|335.9|333.7|335.2|333|0
1644594350000|2022-02-11 15:45:50|335.55|333.35|335.55|333.35|335.55|333.35|335.37|333.17|0
1644594360000|2022-02-11 15:46:00|334.68|332.48|334.5|332.3|334.68|332.48|334.33|332.13|0
1644594370000|2022-02-11 15:46:10|334.33|332.13|333.98|331.78|334.5|332.3|333.98|331.78|0
1644594380000|2022-02-11 15:46:20|334.15|331.95|332.94|330.74|334.15|331.95|332.76|330.56|0
1644594390000|2022-02-11 15:46:30|333.28|331.08|332.94|330.74|333.28|331.08|332.94|330.74|0
1644594400000|2022-02-11 15:46:40|333.2|331|332.07|329.87|333.2|331|332.07|329.87|0
1644594410000|2022-02-11 15:46:50|331.72|329.52|332.07|329.87|332.07|329.87|331.72|329.52|0
1644594420000|2022-02-11 15:47:00|332.76|330.56|332.59|330.39|332.76|330.56|332.42|330.22|0
1644594430000|2022-02-11 15:47:10|332.42|330.22|331.72|329.52|332.42|330.22|331.72|329.52|0
1644594440000|2022-02-11 15:47:20|331.55|329.35|331.72|329.52|332.07|329.87|331.55|329.35|0
1644594450000|2022-02-11 15:47:30|332.07|329.87|332.94|330.74|332.94|330.74|332.07|329.87|0
1644594460000|2022-02-11 15:47:40|332.85|330.65|333.11|330.91|333.11|330.91|332.85|330.65|0
1644594470000|2022-02-11 15:47:50|333.46|331.26|333.46|331.26|333.46|331.26|333.11|330.91|0
1644594480000|2022-02-11 15:48:00|333.28|331.08|333.11|330.91|333.28|331.08|332.94|330.74|0
1644594490000|2022-02-11 15:48:10|332.42|330.22|333.46|331.26|333.46|331.26|332.42|330.22|0
1644594500000|2022-02-11 15:48:20|334.33|332.13|334.15|331.95|334.33|332.13|333.81|331.61|0
1644594510000|2022-02-11 15:48:30|333.98|331.78|333.63|331.43|333.98|331.78|333.63|331.43|0
1644594520000|2022-02-11 15:48:40|333.28|331.08|333.63|331.43|333.81|331.61|333.28|331.08|0
1644594530000|2022-02-11 15:48:50|333.46|331.26|333.8|331.6|333.8|331.6|333.46|331.26|0
1644594540000|2022-02-11 15:49:00|334.42|332.22|334.59|332.39|334.59|332.39|334.42|332.22|0
1644594550000|2022-02-11 15:49:10|334.85|332.65|334.33|332.13|334.85|332.65|334.33|332.13|0
1644594560000|2022-02-11 15:49:20|334.5|332.3|335.37|333.17|335.37|333.17|334.5|332.3|0
1644594570000|2022-02-11 15:49:30|336.07|333.87|335.2|333|336.07|333.87|335.2|333|0
1644594580000|2022-02-11 15:49:40|335.02|332.82|335.72|333.52|335.72|333.52|335.02|332.82|0
1644594590000|2022-02-11 15:49:50|335.37|333.17|336.59|334.39|336.59|334.39|335.37|333.17|0
1644594600000|2022-02-11 15:50:00|336.25|334.05|335.37|333.17|336.25|334.05|335.37|333.17|0
1644594610000|2022-02-11 15:50:10|335.2|333|335.2|333|335.2|333|334.67|332.47|0
1644594620000|2022-02-11 15:50:20|335.72|333.52|335.37|333.17|335.72|333.52|335.37|333.17|0
1644594630000|2022-02-11 15:50:30|335.2|333|334.85|332.65|335.2|333|334.5|332.3|0
1644594640000|2022-02-11 15:50:40|335.2|333|335.02|332.82|335.72|333.52|335.02|332.82|0
1644594650000|2022-02-11 15:50:50|335.37|333.17|334.85|332.65|335.37|333.17|334.85|332.65|0
1644594660000|2022-02-11 15:51:00|335.2|333|336.07|333.87|336.07|333.87|335.2|333|0
1644594670000|2022-02-11 15:51:10|336.59|334.39|337.64|335.44|337.64|335.44|336.59|334.39|0
1644594680000|2022-02-11 15:51:20|337.82|335.62|339.05|336.85|339.05|336.85|337.82|335.62|0
1644594690000|2022-02-11 15:51:30|339.4|337.2|339.92|337.72|339.92|337.72|339.22|337.02|0
1644594700000|2022-02-11 15:51:40|339.75|337.55|339.4|337.2|340.1|337.9|339.4|337.2|0
1644594710000|2022-02-11 15:51:50|339.14|336.94|338.69|336.49|339.22|337.02|338.69|336.49|0
1644594720000|2022-02-11 15:52:00|338.52|336.32|340.28|338.08|340.28|338.08|338.52|336.32|0
1644594730000|2022-02-11 15:52:10|340.63|338.43|340.63|338.43|340.8|338.6|340.63|338.43|0
1644594740000|2022-02-11 15:52:20|340.27|338.07|340.63|338.43|340.63|338.43|340.27|338.07|0
1644594750000|2022-02-11 15:52:30|340.1|337.9|340.1|337.9|340.1|337.9|339.92|337.72|0
1644594760000|2022-02-11 15:52:40|339.92|337.72|339.75|337.55|339.92|337.72|339.75|337.55|0
1644594770000|2022-02-11 15:52:50|339.4|337.2|340.1|337.9|340.1|337.9|339.05|336.85|0
1644594780000|2022-02-11 15:53:00|339.49|337.29|339.92|337.72|340.1|337.9|339.49|337.29|0
1644594790000|2022-02-11 15:53:10|340.37|338.17|339.92|337.72|340.45|338.25|339.92|337.72|0
1644594800000|2022-02-11 15:53:20|340.27|338.07|340.63|338.43|340.8|338.6|340.27|338.07|0
1644594810000|2022-02-11 15:53:30|340.8|338.6|340.45|338.25|340.8|338.6|340.27|338.07|0
1644594820000|2022-02-11 15:53:40|340.63|338.43|340.98|338.78|341.15|338.95|340.63|338.43|0
1644594830000|2022-02-11 15:53:50|341.15|338.95|340.8|338.6|341.15|338.95|340.8|338.6|0
1644594840000|2022-02-11 15:54:00|340.89|338.69|339.92|337.72|340.89|338.69|339.92|337.72|0
1644594850000|2022-02-11 15:54:10|339.75|337.55|339.4|337.2|339.75|337.55|339.4|337.2|0
1644594860000|2022-02-11 15:54:20|338.87|336.67|338.34|336.14|338.87|336.67|338.34|336.14|0
1644594870000|2022-02-11 15:54:30|338.52|336.32|339.04|336.84|339.04|336.84|338.52|336.32|0
1644594880000|2022-02-11 15:54:40|339.4|337.2|338.87|336.67|339.75|337.55|338.87|336.67|0
1644594890000|2022-02-11 15:54:50|338.78|336.58|338.17|335.97|338.78|336.58|338.17|335.97|0
1644594900000|2022-02-11 15:55:00|338.69|336.49|337.99|335.79|338.87|336.67|337.99|335.79|0
1644594910000|2022-02-11 15:55:10|337.64|335.44|337.99|335.79|338.17|335.97|337.64|335.44|0
1644594920000|2022-02-11 15:55:20|338.34|336.14|337.64|335.44|338.34|336.14|337.64|335.44|0
1644594930000|2022-02-11 15:55:30|337.82|335.62|337.99|335.79|338.34|336.14|337.82|335.62|0
1644594940000|2022-02-11 15:55:40|338.34|336.14|338.87|336.67|338.87|336.67|338.26|336.06|0
1644594950000|2022-02-11 15:55:50|338.69|336.49|338.87|336.67|339.04|336.84|338.69|336.49|0
1644594960000|2022-02-11 15:56:00|339.22|337.02|339.04|336.84|339.39|337.19|339.04|336.84|0
1644594970000|2022-02-11 15:56:10|339.22|337.02|339.39|337.19|339.39|337.19|339.22|337.02|0
1644594980000|2022-02-11 15:56:20|339.31|337.11|339.75|337.55|339.75|337.55|339.31|337.11|0
1644594990000|2022-02-11 15:56:30|339.92|337.72|339.57|337.37|339.92|337.72|339.57|337.37|0
1644595000000|2022-02-11 15:56:40|339.75|337.55|339.04|336.84|339.75|337.55|339.04|336.84|0
1644595010000|2022-02-11 15:56:50|338.69|336.49|337.99|335.79|338.87|336.67|337.82|335.62|0
1644595020000|2022-02-11 15:57:00|338.17|335.97|337.99|335.79|338.34|336.14|337.47|335.27|0
1644595030000|2022-02-11 15:57:10|338.34|336.14|339.04|336.84|339.04|336.84|338.34|336.14|0
1644595040000|2022-02-11 15:57:20|339.22|337.02|338.17|335.97|339.22|337.02|338.17|335.97|0
1644595050000|2022-02-11 15:57:30|337.99|335.79|337.64|335.44|338.17|335.97|337.64|335.44|0
1644595060000|2022-02-11 15:57:40|337.47|335.27|337.21|335.01|337.47|335.27|337.21|335.01|0
1644595070000|2022-02-11 15:57:50|337.64|335.44|337.47|335.27|337.64|335.44|337.47|335.27|0
1644595080000|2022-02-11 15:58:00|337.99|335.79|337.99|335.79|337.99|335.79|337.82|335.62|0
1644595090000|2022-02-11 15:58:10|338.52|336.32|338.34|336.14|338.52|336.32|338.34|336.14|0
1644595100000|2022-02-11 15:58:20|338.26|336.06|338.69|336.49|338.69|336.49|338.17|335.97|0
1644595110000|2022-02-11 15:58:30|338.96|336.76|339.75|337.55|339.75|337.55|338.96|336.76|0
1644595120000|2022-02-11 15:58:40|339.92|337.72|341.5|339.3|341.5|339.3|339.92|337.72|0
1644595130000|2022-02-11 15:58:50|340.98|338.78|340.1|337.9|340.98|338.78|340.1|337.9|0
1644595140000|2022-02-11 15:59:00|339.92|337.72|340.27|338.07|340.27|338.07|339.74|337.54|0
1644595150000|2022-02-11 15:59:10|340.98|338.78|341.5|339.3|341.5|339.3|340.98|338.78|0
1644595160000|2022-02-11 15:59:20|341.68|339.48|342.39|340.19|342.39|340.19|341.15|338.95|0
1644595170000|2022-02-11 15:59:30|342.21|340.01|342.56|340.36|342.56|340.36|342.03|339.83|0
1644595180000|2022-02-11 15:59:40|342.21|340.01|342.12|339.92|342.21|340.01|341.86|339.66|0
1644595190000|2022-02-11 15:59:50|342.03|339.83|340.27|338.07|342.03|339.83|340.27|338.07|0
1644595200000|2022-02-11 16:00:00|341.15|338.95|341.68|339.48|341.68|339.48|341.15|338.95|0
1644595210000|2022-02-11 16:00:10|341.15|338.95|340.1|337.9|341.15|338.95|340.1|337.9|0
1644595220000|2022-02-11 16:00:20|339.92|337.72|340.62|338.42|340.62|338.42|339.39|337.19|0
1644595230000|2022-02-11 16:00:30|340.27|338.07|339.57|337.37|340.27|338.07|339.57|337.37|0
1644595240000|2022-02-11 16:00:40|339.92|337.72|340.27|338.07|340.27|338.07|339.74|337.54|0
1644595250000|2022-02-11 16:00:50|340.1|337.9|338.87|336.67|340.1|337.9|338.87|336.67|0
1644595260000|2022-02-11 16:01:00|339.04|336.84|338.34|336.14|339.04|336.84|338.16|335.96|0
1644595270000|2022-02-11 16:01:10|337.99|335.79|337.99|335.79|337.99|335.79|337.81|335.61|0
1644595280000|2022-02-11 16:01:20|337.81|335.61|337.11|334.91|338.16|335.96|337.11|334.91|0
1644595290000|2022-02-11 16:01:30|336.76|334.56|337.29|335.09|337.46|335.26|336.76|334.56|0
1644595300000|2022-02-11 16:01:40|337.46|335.26|337.03|334.83|337.46|335.26|337.03|334.83|0
1644595310000|2022-02-11 16:01:50|336.76|334.56|336.59|334.39|337.11|334.91|336.41|334.21|0
1644595320000|2022-02-11 16:02:00|336.24|334.04|336.07|333.87|336.41|334.21|336.07|333.87|0
1644595330000|2022-02-11 16:02:10|336.24|334.04|336.24|334.04|336.24|334.04|336.07|333.87|0
1644595340000|2022-02-11 16:02:20|336.41|334.21|336.07|333.87|336.41|334.21|336.07|333.87|0
1644595350000|2022-02-11 16:02:30|335.89|333.69|335.37|333.17|335.89|333.69|335.37|333.17|0
1644595360000|2022-02-11 16:02:40|335.72|333.52|335.72|333.52|335.89|333.69|335.54|333.34|0
1644595370000|2022-02-11 16:02:50|335.19|332.99|334.67|332.47|335.19|332.99|334.67|332.47|0
1644595380000|2022-02-11 16:03:00|335.19|332.99|335.37|333.17|335.54|333.34|335.19|332.99|0
1644595390000|2022-02-11 16:03:10|334.84|332.64|334.67|332.47|335.02|332.82|334.67|332.47|0
1644595400000|2022-02-11 16:03:20|335.02|332.82|335.28|333.08|335.28|333.08|335.02|332.82|0
1644595410000|2022-02-11 16:03:30|335.37|333.17|335.37|333.17|335.89|333.69|335.37|333.17|0
1644595420000|2022-02-11 16:03:40|334.84|332.64|334.84|332.64|334.84|332.64|334.84|332.64|0
1644595430000|2022-02-11 16:03:50|334.49|332.29|334.49|332.29|334.67|332.47|334.49|332.29|0
1644595440000|2022-02-11 16:04:00|334.59|332.39|334.15|331.95|334.59|332.39|334.15|331.95|0
1644595450000|2022-02-11 16:04:10|333.97|331.77|333.97|331.77|333.97|331.77|333.62|331.42|0
1644595460000|2022-02-11 16:04:20|334.32|332.12|333.62|331.42|334.32|332.12|333.62|331.42|0
1644595470000|2022-02-11 16:04:30|333.45|331.25|332.76|330.56|333.45|331.25|332.76|330.56|0
1644595480000|2022-02-11 16:04:40|332.85|330.65|332.76|330.56|332.85|330.65|332.76|330.56|0
1644595490000|2022-02-11 16:04:50|332.93|330.73|332.93|330.73|332.93|330.73|332.76|330.56|0
1644595500000|2022-02-11 16:05:00|333.28|331.08|333.62|331.42|333.62|331.42|333.28|331.08|0
1644595510000|2022-02-11 16:05:10|333.97|331.77|333.8|331.6|333.97|331.77|333.62|331.42|0
1644595520000|2022-02-11 16:05:20|333.62|331.42|333.62|331.42|333.97|331.77|333.62|331.42|0
1644595530000|2022-02-11 16:05:30|333.8|331.6|334.32|332.12|334.49|332.29|333.8|331.6|0
1644595540000|2022-02-11 16:05:40|334.15|331.95|334.32|332.12|334.49|332.29|334.15|331.95|0
1644595550000|2022-02-11 16:05:50|334.58|332.38|334.84|332.64|334.84|332.64|334.49|332.29|0
1644595560000|2022-02-11 16:06:00|335.89|333.69|335.37|333.17|335.89|333.69|335.37|333.17|0
1644595570000|2022-02-11 16:06:10|335.71|333.51|335.89|333.69|336.06|333.86|335.71|333.51|0
1644595580000|2022-02-11 16:06:20|336.06|333.86|335.89|333.69|336.24|334.04|335.89|333.69|0
1644595590000|2022-02-11 16:06:30|335.54|333.34|336.06|333.86|336.06|333.86|335.54|333.34|0
1644595600000|2022-02-11 16:06:40|335.89|333.69|335.89|333.69|336.24|334.04|335.89|333.69|0
1644595610000|2022-02-11 16:06:50|336.41|334.21|336.06|333.86|336.41|334.21|336.06|333.86|0
1644595620000|2022-02-11 16:07:00|336.41|334.21|336.24|334.04|336.41|334.21|336.06|333.86|0
1644595630000|2022-02-11 16:07:10|336.06|333.86|336.06|333.86|336.06|333.86|335.89|333.69|0
1644595640000|2022-02-11 16:07:20|335.54|333.34|336.06|333.86|336.06|333.86|335.54|333.34|0
1644595650000|2022-02-11 16:07:30|335.89|333.69|335.89|333.69|336.06|333.86|335.89|333.69|0
1644595660000|2022-02-11 16:07:40|335.54|333.34|335.19|332.99|335.54|333.34|335.02|332.82|0
1644595670000|2022-02-11 16:07:50|335.54|333.34|335.19|332.99|335.71|333.51|335.19|332.99|0
1644595680000|2022-02-11 16:08:00|335.54|333.34|336.76|334.56|336.76|334.56|335.54|333.34|0
1644595690000|2022-02-11 16:08:10|336.59|334.39|336.68|334.48|336.68|334.48|336.41|334.21|0
1644595700000|2022-02-11 16:08:20|336.59|334.39|336.59|334.39|336.76|334.56|336.59|334.39|0
1644595710000|2022-02-11 16:08:30|336.94|334.74|337.64|335.44|337.64|335.44|336.94|334.74|0
1644595720000|2022-02-11 16:08:40|337.29|335.09|337.46|335.26|337.46|335.26|337.29|335.09|0
1644595730000|2022-02-11 16:08:50|337.64|335.44|337.81|335.61|337.81|335.61|337.46|335.26|0
1644595740000|2022-02-11 16:09:00|338.86|336.66|338.34|336.14|338.86|336.66|338.34|336.14|0
1644595750000|2022-02-11 16:09:10|338.69|336.49|339.57|337.37|339.92|337.72|338.69|336.49|0
1644595760000|2022-02-11 16:09:20|339.21|337.01|338.86|336.66|339.21|337.01|338.78|336.58|0
1644595770000|2022-02-11 16:09:30|339.39|337.19|339.74|337.54|339.74|337.54|339.39|337.19|0
1644595780000|2022-02-11 16:09:40|340.8|338.6|341.85|339.65|341.85|339.65|340.62|338.42|0
1644595790000|2022-02-11 16:09:50|342.38|340.18|343.97|341.77|343.97|341.77|342.38|340.18|0
1644595800000|2022-02-11 16:10:00|343.62|341.42|344.86|342.66|344.86|342.66|343.26|341.06|0
1644595810000|2022-02-11 16:10:10|345.74|343.54|345.39|343.19|345.74|343.54|345.21|343.01|0
1644595820000|2022-02-11 16:10:20|345.21|343.01|343.79|341.59|345.21|343.01|343.79|341.59|0
1644595830000|2022-02-11 16:10:30|343.62|341.42|343.44|341.24|343.79|341.59|343.44|341.24|0
1644595840000|2022-02-11 16:10:40|343.53|341.33|343.62|341.42|343.62|341.42|343.26|341.06|0
1644595850000|2022-02-11 16:10:50|342.73|340.53|342.2|340|342.73|340.53|342.2|340|0
1644595860000|2022-02-11 16:11:00|342.03|339.83|343.26|341.06|343.44|341.24|342.03|339.83|0
1644595870000|2022-02-11 16:11:10|343.97|341.77|344.15|341.95|344.32|342.12|343.97|341.77|0
1644595880000|2022-02-11 16:11:20|343.97|341.77|343.62|341.42|343.97|341.77|343.62|341.42|0
1644595890000|2022-02-11 16:11:30|343.97|341.77|343.79|341.59|343.97|341.77|343.62|341.42|0
1644595900000|2022-02-11 16:11:40|343.44|341.24|344.86|342.66|345.03|342.83|343.44|341.24|0
1644595910000|2022-02-11 16:11:50|345.21|343.01|345.21|343.01|345.21|343.01|345.03|342.83|0
1644595920000|2022-02-11 16:12:00|344.85|342.65|344.5|342.3|345.39|343.19|344.5|342.3|0
1644595930000|2022-02-11 16:12:10|345.03|342.83|344.5|342.3|345.03|342.83|344.5|342.3|0
1644595940000|2022-02-11 16:12:20|343.97|341.77|343.79|341.59|344.32|342.12|343.79|341.59|0
1644595950000|2022-02-11 16:12:30|344.15|341.95|343.79|341.59|344.15|341.95|343.62|341.42|0
1644595960000|2022-02-11 16:12:40|343.62|341.42|343.79|341.59|343.97|341.77|343.09|340.89|0
1644595970000|2022-02-11 16:12:50|344.15|341.95|343.62|341.42|344.15|341.95|343.62|341.42|0
1644595980000|2022-02-11 16:13:00|343.79|341.59|344.68|342.48|344.85|342.65|343.79|341.59|0
1644595990000|2022-02-11 16:13:10|344.77|342.57|343.44|341.24|344.85|342.65|343.44|341.24|0
1644596000000|2022-02-11 16:13:20|343.26|341.06|343.09|340.89|343.35|341.15|343.09|340.89|0
1644596010000|2022-02-11 16:13:30|342.56|340.36|343.26|341.06|343.26|341.06|342.56|340.36|0
1644596020000|2022-02-11 16:13:40|343.79|341.59|343.53|341.33|343.79|341.59|343.53|341.33|0
1644596030000|2022-02-11 16:13:50|343.79|341.59|343.44|341.24|343.79|341.59|343.44|341.24|0
1644596040000|2022-02-11 16:14:00|342.73|340.53|342.65|340.45|342.82|340.62|342.65|340.45|0
1644596050000|2022-02-11 16:14:10|342.73|340.53|343.09|340.89|343.09|340.89|342.73|340.53|0
1644596060000|2022-02-11 16:14:20|343.26|341.06|344.15|341.95|344.15|341.95|343.26|341.06|0
1644596070000|2022-02-11 16:14:30|344.5|342.3|344.15|341.95|344.5|342.3|344.15|341.95|0
1644596080000|2022-02-11 16:14:40|343.88|341.68|343.97|341.77|343.97|341.77|343.53|341.33|0
1644596090000|2022-02-11 16:14:50|344.15|341.95|343.97|341.77|344.15|341.95|343.79|341.59|0
1644596100000|2022-02-11 16:15:00|344.68|342.48|344.68|342.48|345.03|342.83|344.5|342.3|0
1644596110000|2022-02-11 16:15:10|343.97|341.77|344.15|341.95|344.15|341.95|343.62|341.42|0
1644596120000|2022-02-11 16:15:20|344.68|342.48|344.15|341.95|344.68|342.48|344.15|341.95|0
1644596130000|2022-02-11 16:15:30|344.5|342.3|345.21|343.01|345.21|343.01|344.5|342.3|0
1644596140000|2022-02-11 16:15:40|344.68|342.48|343.97|341.77|344.68|342.48|343.61|341.41|0
1644596150000|2022-02-11 16:15:50|344.24|342.04|345.03|342.83|345.03|342.83|344.24|342.04|0
1644596160000|2022-02-11 16:16:00|344.41|342.21|345.38|343.18|345.56|343.36|344.41|342.21|0
1644596170000|2022-02-11 16:16:10|346.09|343.89|346.45|344.25|346.72|344.52|346.09|343.89|0
1644596180000|2022-02-11 16:16:20|347.34|345.14|348.41|346.21|348.76|346.56|347.34|345.14|0
1644596190000|2022-02-11 16:16:30|347.52|345.32|347.34|345.14|347.52|345.32|347.34|345.14|0
1644596200000|2022-02-11 16:16:40|347.52|345.32|346.63|344.43|347.52|345.32|346.63|344.43|0
1644596210000|2022-02-11 16:16:50|346.8|344.6|346.98|344.78|346.98|344.78|346.8|344.6|0
1644596220000|2022-02-11 16:17:00|346.8|344.6|346.09|343.89|346.8|344.6|346.09|343.89|0
1644596230000|2022-02-11 16:17:10|345.56|343.36|346.45|344.25|346.45|344.25|345.56|343.36|0
1644596240000|2022-02-11 16:17:20|346.27|344.07|346.8|344.6|346.8|344.6|346.27|344.07|0
1644596250000|2022-02-11 16:17:30|347.34|345.14|347.16|344.96|347.34|345.14|347.16|344.96|0
1644596260000|2022-02-11 16:17:40|347.61|345.41|347.51|345.31|347.69|345.49|347.51|345.31|0
1644596270000|2022-02-11 16:17:50|347.34|345.14|347.69|345.49|347.79|345.59|347.34|345.14|0
1644596280000|2022-02-11 16:18:00|347.51|345.31|345.92|343.72|347.51|345.31|345.92|343.72|0
1644596290000|2022-02-11 16:18:10|346.19|343.99|346.09|343.89|346.27|344.07|346.09|343.89|0
1644596300000|2022-02-11 16:18:20|345.92|343.72|346.63|344.43|346.63|344.43|345.92|343.72|0
1644596310000|2022-02-11 16:18:30|345.56|343.36|345.56|343.36|345.56|343.36|345.56|343.36|0
1644596320000|2022-02-11 16:18:40|345.38|343.18|345.03|342.83|345.56|343.36|345.03|342.83|0
1644596330000|2022-02-11 16:18:50|344.85|342.65|345.38|343.18|345.38|343.18|344.85|342.65|0
1644596340000|2022-02-11 16:19:00|345.56|343.36|345.38|343.18|345.74|343.54|345.38|343.18|0
1644596350000|2022-02-11 16:19:10|345.12|342.92|345.74|343.54|345.74|343.54|345.12|342.92|0
1644596360000|2022-02-11 16:19:20|345.92|343.72|346.8|344.6|346.8|344.6|345.92|343.72|0
1644596370000|2022-02-11 16:19:30|346.98|344.78|347.16|344.96|347.51|345.31|346.98|344.78|0
1644596380000|2022-02-11 16:19:40|346.63|344.43|346.27|344.07|346.63|344.43|346.09|343.89|0
1644596390000|2022-02-11 16:19:50|346.09|343.89|345.92|343.72|346.09|343.89|345.74|343.54|0
1644596400000|2022-02-11 16:20:00|345.21|343.01|345.38|343.18|345.38|343.18|344.85|342.65|0
1644596410000|2022-02-11 16:20:10|344.85|342.65|344.67|342.47|344.85|342.65|344.67|342.47|0
1644596420000|2022-02-11 16:20:20|344.85|342.65|344.67|342.47|345.03|342.83|344.67|342.47|0
1644596430000|2022-02-11 16:20:30|344.5|342.3|343.61|341.41|344.5|342.3|343.61|341.41|0
1644596440000|2022-02-11 16:20:40|342.82|340.62|343.44|341.24|343.44|341.24|342.82|340.62|0
1644596450000|2022-02-11 16:20:50|343.79|341.59|343.79|341.59|343.79|341.59|343.79|341.59|0
1644596460000|2022-02-11 16:21:00|344.32|342.12|344.85|342.65|344.94|342.74|344.14|341.94|0
1644596470000|2022-02-11 16:21:10|344.24|342.04|343.79|341.59|344.32|342.12|343.79|341.59|0
1644596480000|2022-02-11 16:21:20|343.26|341.06|343.26|341.06|343.26|341.06|342.55|340.35|0
1644596490000|2022-02-11 16:21:30|343.08|340.88|343.7|341.5|343.79|341.59|343.08|340.88|0
1644596500000|2022-02-11 16:21:40|344.14|341.94|343.97|341.77|344.32|342.12|343.97|341.77|0
1644596510000|2022-02-11 16:21:50|344.14|341.94|343.08|340.88|344.14|341.94|343.08|340.88|0
1644596520000|2022-02-11 16:22:00|342.73|340.53|342.38|340.18|342.73|340.53|342.02|339.82|0
1644596530000|2022-02-11 16:22:10|342.55|340.35|343.61|341.41|343.61|341.41|342.55|340.35|0
1644596540000|2022-02-11 16:22:20|343.79|341.59|342.91|340.71|343.79|341.59|342.91|340.71|0
1644596550000|2022-02-11 16:22:30|343.08|340.88|343.61|341.41|343.61|341.41|343.08|340.88|0
1644596560000|2022-02-11 16:22:40|343.79|341.59|344.14|341.94|344.14|341.94|343.79|341.59|0
1644596570000|2022-02-11 16:22:50|343.79|341.59|344.85|342.65|344.85|342.65|343.79|341.59|0
1644596580000|2022-02-11 16:23:00|344.67|342.47|344.14|341.94|344.67|342.47|344.14|341.94|0
1644596590000|2022-02-11 16:23:10|343.61|341.41|343.97|341.77|343.97|341.77|343.61|341.41|0
1644596600000|2022-02-11 16:23:20|344.14|341.94|343.61|341.41|344.14|341.94|343.61|341.41|0
1644596610000|2022-02-11 16:23:30|343.79|341.59|343.61|341.41|343.79|341.59|342.9|340.7|0
1644596620000|2022-02-11 16:23:40|343.35|341.15|343.61|341.41|343.97|341.77|343.35|341.15|0
1644596630000|2022-02-11 16:23:50|343.43|341.23|343.08|340.88|343.43|341.23|342.9|340.7|0
1644596640000|2022-02-11 16:24:00|342.73|340.53|342.73|340.53|343.43|341.23|342.73|340.53|0
1644596650000|2022-02-11 16:24:10|342.2|340|342.9|340.7|342.9|340.7|342.2|340|0
1644596660000|2022-02-11 16:24:20|342.64|340.44|342.73|340.53|342.73|340.53|342.55|340.35|0
1644596670000|2022-02-11 16:24:30|342.38|340.18|342.73|340.53|342.73|340.53|342.2|340|0
1644596680000|2022-02-11 16:24:40|342.9|340.7|342.55|340.35|343.08|340.88|342.55|340.35|0
1644596690000|2022-02-11 16:24:50|342.2|340|342.55|340.35|342.73|340.53|342.2|340|0
1644596700000|2022-02-11 16:25:00|342.9|340.7|343.96|341.76|343.96|341.76|342.82|340.62|0
1644596710000|2022-02-11 16:25:10|343.26|341.06|342.37|340.17|343.26|341.06|342.37|340.17|0
1644596720000|2022-02-11 16:25:20|342.73|340.53|342.55|340.35|342.73|340.53|342.2|340|0
1644596730000|2022-02-11 16:25:30|342.37|340.17|342.55|340.35|342.73|340.53|342.37|340.17|0
1644596740000|2022-02-11 16:25:40|342.73|340.53|343.79|341.59|343.79|341.59|342.73|340.53|0
1644596750000|2022-02-11 16:25:50|344.5|342.3|343.79|341.59|344.5|342.3|343.79|341.59|0
1644596760000|2022-02-11 16:26:00|344.32|342.12|345.2|343|345.2|343|344.32|342.12|0
1644596770000|2022-02-11 16:26:10|345.38|343.18|345.91|343.71|345.91|343.71|345.38|343.18|0
1644596780000|2022-02-11 16:26:20|345.74|343.54|345.74|343.54|345.74|343.54|345.56|343.36|0
1644596790000|2022-02-11 16:26:30|346|343.8|345.91|343.71|346.62|344.42|345.91|343.71|0
1644596800000|2022-02-11 16:26:40|345.56|343.36|346.44|344.24|346.44|344.24|345.56|343.36|0
1644596810000|2022-02-11 16:26:50|346.09|343.89|346.8|344.6|346.8|344.6|346.09|343.89|0
1644596820000|2022-02-11 16:27:00|346.62|344.42|347.33|345.13|347.33|345.13|346.62|344.42|0
1644596830000|2022-02-11 16:27:10|346.27|344.07|345.2|343|346.27|344.07|345.2|343|0
1644596840000|2022-02-11 16:27:20|344.85|342.65|345.73|343.53|345.73|343.53|344.85|342.65|0
1644596850000|2022-02-11 16:27:30|345.38|343.18|345.03|342.83|345.38|343.18|345.03|342.83|0
1644596860000|2022-02-11 16:27:40|345.12|342.92|345.2|343|345.2|343|345.03|342.83|0
1644596870000|2022-02-11 16:27:50|345.38|343.18|344.67|342.47|345.38|343.18|344.67|342.47|0
1644596880000|2022-02-11 16:28:00|345.29|343.09|344.14|341.94|345.38|343.18|344.14|341.94|0
1644596890000|2022-02-11 16:28:10|344.41|342.21|343.79|341.59|344.41|342.21|343.79|341.59|0
1644596900000|2022-02-11 16:28:20|343.96|341.76|343.79|341.59|343.96|341.76|343.08|340.88|0
1644596910000|2022-02-11 16:28:30|343.96|341.76|343.61|341.41|343.96|341.76|343.61|341.41|0
1644596920000|2022-02-11 16:28:40|343.79|341.59|345.38|343.18|345.38|343.18|343.79|341.59|0
1644596930000|2022-02-11 16:28:50|346.27|344.07|347.15|344.95|347.15|344.95|346.27|344.07|0
1644596940000|2022-02-11 16:29:00|347.51|345.31|348.04|345.84|348.04|345.84|347.51|345.31|0
1644596950000|2022-02-11 16:29:10|347.42|345.22|347.69|345.49|347.69|345.49|347.42|345.22|0
1644596960000|2022-02-11 16:29:20|347.33|345.13|347.33|345.13|347.33|345.13|346.98|344.78|0
1644596970000|2022-02-11 16:29:30|347.15|344.95|346.09|343.89|347.15|344.95|346.09|343.89|0
1644596980000|2022-02-11 16:29:40|346.44|344.24|346.09|343.89|346.44|344.24|346.09|343.89|0
1644596990000|2022-02-11 16:29:50|346.27|344.07|346.09|343.89|346.27|344.07|345.91|343.71|0
1644597000000|2022-02-11 16:30:00|346.62|344.42|345.38|343.18|346.62|344.42|345.2|343|0
1644597010000|2022-02-11 16:30:10|345.91|343.71|346.62|344.42|347.15|344.95|345.91|343.71|0
1644597020000|2022-02-11 16:30:20|346.27|344.07|345.56|343.36|346.8|344.6|345.56|343.36|0
1644597030000|2022-02-11 16:30:30|345.02|342.82|344.14|341.94|345.02|342.82|344.14|341.94|0
1644597040000|2022-02-11 16:30:40|343.96|341.76|344.32|342.12|344.32|342.12|343.96|341.76|0
1644597050000|2022-02-11 16:30:50|344.14|341.94|343.43|341.23|344.32|342.12|343.43|341.23|0
1644597060000|2022-02-11 16:31:00|344.49|342.29|344.67|342.47|344.67|342.47|344.49|342.29|0
1644597070000|2022-02-11 16:31:10|343.96|341.76|344.32|342.12|344.67|342.47|343.96|341.76|0
1644597080000|2022-02-11 16:31:20|344.49|342.29|345.38|343.18|345.38|343.18|344.49|342.29|0
1644597090000|2022-02-11 16:31:30|345.56|343.36|344.85|342.65|345.56|343.36|344.85|342.65|0
1644597100000|2022-02-11 16:31:40|344.32|342.12|344.67|342.47|345.02|342.82|344.32|342.12|0
1644597110000|2022-02-11 16:31:50|344.85|342.65|344.14|341.94|344.85|342.65|344.14|341.94|0
1644597120000|2022-02-11 16:32:00|343.78|341.58|344.14|341.94|344.14|341.94|343.78|341.58|0
1644597130000|2022-02-11 16:32:10|343.78|341.58|344.14|341.94|344.14|341.94|343.78|341.58|0
1644597140000|2022-02-11 16:32:20|344.32|342.12|344.14|341.94|344.49|342.29|344.14|341.94|0
1644597150000|2022-02-11 16:32:30|344.49|342.29|344.49|342.29|344.49|342.29|344.49|342.29|0
1644597160000|2022-02-11 16:32:40|344.32|342.12|344.58|342.38|344.58|342.38|344.32|342.12|0
1644597170000|2022-02-11 16:32:50|345.56|343.36|345.2|343|345.56|343.36|345.02|342.82|0
1644597180000|2022-02-11 16:33:00|345.73|343.53|346.44|344.24|346.44|344.24|345.73|343.53|0
1644597190000|2022-02-11 16:33:10|346.62|344.42|347.6|345.4|347.6|345.4|346.62|344.42|0
1644597200000|2022-02-11 16:33:20|346.62|344.42|346.98|344.78|347.51|345.31|346.62|344.42|0
1644597210000|2022-02-11 16:33:30|346.8|344.6|347.69|345.49|347.69|345.49|346.8|344.6|0
1644597220000|2022-02-11 16:33:40|347.33|345.13|348.22|346.02|348.22|346.02|347.33|345.13|0
1644597230000|2022-02-11 16:33:50|347.86|345.66|348.22|346.02|348.22|346.02|347.51|345.31|0
1644597240000|2022-02-11 16:34:00|348.04|345.84|348.22|346.02|348.58|346.38|348.04|345.84|0
1644597250000|2022-02-11 16:34:10|348.4|346.2|348.22|346.02|348.93|346.73|348.22|346.02|0
1644597260000|2022-02-11 16:34:20|348.04|345.84|348.22|346.02|348.75|346.55|347.51|345.31|0
1644597270000|2022-02-11 16:34:30|348.4|346.2|348.75|346.55|348.75|346.55|348.4|346.2|0
1644597280000|2022-02-11 16:34:40|348.85|346.65|348.85|346.65|348.85|346.65|348.85|346.65|0
1644597290000|2022-02-11 16:34:50|350|347.8|350|347.8|350|347.8|349.65|347.45|0
1644597300000|2022-02-11 16:35:00|349.82|347.62|348.75|346.55|349.82|347.62|348.22|346.02|0
1644597310000|2022-02-11 16:35:10|349.47|347.27|348.75|346.55|349.47|347.27|348.75|346.55|0
1644597320000|2022-02-11 16:35:20|349.47|347.27|348.93|346.73|349.47|347.27|348.93|346.73|0
1644597330000|2022-02-11 16:35:30|348.75|346.55|349.11|346.91|349.11|346.91|348.4|346.2|0
1644597340000|2022-02-11 16:35:40|348.75|346.55|348.58|346.38|348.85|346.65|348.58|346.38|0
1644597350000|2022-02-11 16:35:50|348.93|346.73|349.11|346.91|349.11|346.91|348.93|346.73|0
1644597360000|2022-02-11 16:36:00|348.93|346.73|350.54|348.34|350.54|348.34|348.93|346.73|0
1644597370000|2022-02-11 16:36:10|349.47|347.27|350.81|348.61|350.81|348.61|349.47|347.27|0
1644597380000|2022-02-11 16:36:20|351.61|349.41|351.61|349.41|352.15|349.95|351.61|349.41|0
1644597390000|2022-02-11 16:36:30|352.33|350.13|352.6|350.4|352.69|350.49|352.33|350.13|0
1644597400000|2022-02-11 16:36:40|352.33|350.13|351.79|349.59|352.33|350.13|351.79|349.59|0
1644597410000|2022-02-11 16:36:50|351.97|349.77|352.33|350.13|352.33|350.13|351.97|349.77|0
1644597420000|2022-02-11 16:37:00|352.15|349.95|352.33|350.13|352.69|350.49|352.15|349.95|0
1644597430000|2022-02-11 16:37:10|352.51|350.31|352.51|350.31|353.22|351.02|352.51|350.31|0
1644597440000|2022-02-11 16:37:20|352.33|350.13|352.51|350.31|352.51|350.31|352.33|350.13|0
1644597450000|2022-02-11 16:37:30|352.86|350.66|353.22|351.02|353.22|351.02|352.86|350.66|0
1644597460000|2022-02-11 16:37:40|353.76|351.56|353.22|351.02|353.76|351.56|353.22|351.02|0
1644597470000|2022-02-11 16:37:50|353.58|351.38|353.4|351.2|353.58|351.38|353.4|351.2|0
1644597480000|2022-02-11 16:38:00|353.85|351.65|352.51|350.31|353.85|351.65|352.51|350.31|0
1644597490000|2022-02-11 16:38:10|352.15|349.95|352.06|349.86|352.15|349.95|351.97|349.77|0
1644597500000|2022-02-11 16:38:20|352.51|350.31|351.97|349.77|352.51|350.31|351.97|349.77|0
1644597510000|2022-02-11 16:38:30|352.15|349.95|352.86|350.66|352.86|350.66|352.15|349.95|0
1644597520000|2022-02-11 16:38:40|353.22|351.02|353.22|351.02|353.22|351.02|353.04|350.84|0
1644597530000|2022-02-11 16:38:50|353.4|351.2|352.86|350.66|353.4|351.2|352.86|350.66|0
1644597540000|2022-02-11 16:39:00|352.96|350.76|353.76|351.56|353.76|351.56|352.96|350.76|0
1644597550000|2022-02-11 16:39:10|353.58|351.38|353.76|351.56|353.76|351.56|353.4|351.2|0
1644597560000|2022-02-11 16:39:20|354.3|352.1|354.3|352.1|354.48|352.28|354.3|352.1|0
1644597570000|2022-02-11 16:39:30|354.12|351.92|354.12|351.92|354.12|351.92|353.76|351.56|0
1644597580000|2022-02-11 16:39:40|353.94|351.74|353.22|351.02|353.94|351.74|353.22|351.02|0
1644597590000|2022-02-11 16:39:50|353.04|350.84|352.86|350.66|353.04|350.84|352.86|350.66|0
1644597600000|2022-02-11 16:40:00|353.04|350.84|352.33|350.13|353.22|351.02|352.33|350.13|0
1644597610000|2022-02-11 16:40:10|351.79|349.59|350.97|348.77|351.79|349.59|349.02|346.82|0
1644597620000|2022-02-11 16:40:20|351.15|348.95|352.76|350.56|352.76|350.56|351.15|348.95|0
1644597630000|2022-02-11 16:40:30|352.94|350.74|352.4|350.2|352.94|350.74|352.4|350.2|0
1644597640000|2022-02-11 16:40:40|352.04|349.84|352.04|349.84|352.4|350.2|352.04|349.84|0
1644597650000|2022-02-11 16:40:50|352.94|350.74|353.12|350.92|353.29|351.09|352.94|350.74|0
1644597660000|2022-02-11 16:41:00|352.94|350.74|353.47|351.27|353.47|351.27|352.94|350.74|0
1644597670000|2022-02-11 16:41:10|353.83|351.63|353.83|351.63|353.83|351.63|353.65|351.45|0
1644597680000|2022-02-11 16:41:20|354.19|351.99|353.83|351.63|354.19|351.99|353.83|351.63|0
1644597690000|2022-02-11 16:41:30|353.47|351.27|353.83|351.63|353.83|351.63|353.47|351.27|0
1644597700000|2022-02-11 16:41:40|354.19|351.99|354.37|352.17|354.37|352.17|354.19|351.99|0
1644597710000|2022-02-11 16:41:50|354.55|352.35|354.55|352.35|354.73|352.53|354.55|352.35|0
1644597720000|2022-02-11 16:42:00|354.37|352.17|354.37|352.17|354.37|352.17|354.19|351.99|0
1644597730000|2022-02-11 16:42:10|355.09|352.89|355.27|353.07|355.27|353.07|355.09|352.89|0
1644597740000|2022-02-11 16:42:20|354.91|352.71|354.19|351.99|354.91|352.71|354.19|351.99|0
1644597750000|2022-02-11 16:42:30|353.83|351.63|353.11|350.91|353.83|351.63|353.11|350.91|0
1644597760000|2022-02-11 16:42:40|353.65|351.45|354.37|352.17|354.37|352.17|353.65|351.45|0
1644597770000|2022-02-11 16:42:50|354.73|352.53|354.73|352.53|354.91|352.71|354.55|352.35|0
1644597780000|2022-02-11 16:43:00|355.09|352.89|355.27|353.07|355.27|353.07|355.09|352.89|0
1644597790000|2022-02-11 16:43:10|354.55|352.35|354.01|351.81|354.55|352.35|354.01|351.81|0
1644597800000|2022-02-11 16:43:20|354.19|351.99|354.01|351.81|354.37|352.17|354.01|351.81|0
1644597810000|2022-02-11 16:43:30|354.19|351.99|354.55|352.35|354.55|352.35|354.19|351.99|0
1644597820000|2022-02-11 16:43:40|354.37|352.17|355.81|353.61|355.81|353.61|354.37|352.17|0
1644597830000|2022-02-11 16:43:50|355.63|353.43|355.81|353.61|355.81|353.61|355.09|352.89|0
1644597840000|2022-02-11 16:44:00|355.63|353.43|355.45|353.25|355.63|353.43|355.09|352.89|0
1644597850000|2022-02-11 16:44:10|355.63|353.43|355.27|353.07|355.81|353.61|355.27|353.07|0
1644597860000|2022-02-11 16:44:20|355.09|352.89|355.45|353.25|355.45|353.25|355.09|352.89|0
1644597870000|2022-02-11 16:44:30|355.09|352.89|354.37|352.17|355.09|352.89|354.37|352.17|0
1644597880000|2022-02-11 16:44:40|354.01|351.81|354.37|352.17|354.37|352.17|353.83|351.63|0
1644597890000|2022-02-11 16:44:50|354.19|351.99|353.83|351.63|354.19|351.99|353.83|351.63|0
1644597900000|2022-02-11 16:45:00|353.65|351.45|353.65|351.45|353.83|351.63|353.47|351.27|0
1644597910000|2022-02-11 16:45:10|353.29|351.09|351.68|349.48|353.29|351.09|351.68|349.48|0
1644597920000|2022-02-11 16:45:20|352.22|350.02|351.86|349.66|352.22|350.02|351.86|349.66|0
1644597930000|2022-02-11 16:45:30|352.04|349.84|352.04|349.84|352.22|350.02|352.04|349.84|0
1644597940000|2022-02-11 16:45:40|352.22|350.02|352.93|350.73|352.93|350.73|352.22|350.02|0
1644597950000|2022-02-11 16:45:50|352.58|350.38|352.04|349.84|352.58|350.38|351.86|349.66|0
1644597960000|2022-02-11 16:46:00|352.22|350.02|352.4|350.2|352.4|350.2|352.22|350.02|0
1644597970000|2022-02-11 16:46:10|352.57|350.37|353.29|351.09|353.29|351.09|352.57|350.37|0
1644597980000|2022-02-11 16:46:20|352.93|350.73|352.75|350.55|352.93|350.73|352.75|350.55|0
1644597990000|2022-02-11 16:46:30|352.93|350.73|354.01|351.81|354.01|351.81|352.93|350.73|0
1644598000000|2022-02-11 16:46:40|354.19|351.99|353.83|351.63|354.37|352.17|353.83|351.63|0
1644598010000|2022-02-11 16:46:50|354.01|351.81|354.01|351.81|354.19|351.99|354.01|351.81|0
1644598020000|2022-02-11 16:47:00|354.19|351.99|354.55|352.35|354.91|352.71|354.19|351.99|0
1644598030000|2022-02-11 16:47:10|354.91|352.71|354.82|352.62|354.91|352.71|354.82|352.62|0
1644598040000|2022-02-11 16:47:20|354.55|352.35|354.37|352.17|354.55|352.35|354.37|352.17|0
1644598050000|2022-02-11 16:47:30|354.19|351.99|352.93|350.73|354.19|351.99|352.93|350.73|0
1644598060000|2022-02-11 16:47:40|353.11|350.91|352.75|350.55|353.11|350.91|352.75|350.55|0
1644598070000|2022-02-11 16:47:50|352.04|349.84|351.86|349.66|352.13|349.93|351.86|349.66|0
1644598080000|2022-02-11 16:48:00|351.32|349.12|350.96|348.76|351.5|349.3|350.96|348.76|0
1644598090000|2022-02-11 16:48:10|351.32|349.12|351.32|349.12|351.32|349.12|351.14|348.94|0
1644598100000|2022-02-11 16:48:20|351.14|348.94|351.32|349.12|351.32|349.12|350.96|348.76|0
1644598110000|2022-02-11 16:48:30|351.5|349.3|350.96|348.76|351.5|349.3|350.6|348.4|0
1644598120000|2022-02-11 16:48:40|351.14|348.94|351.32|349.12|351.5|349.3|351.14|348.94|0
1644598130000|2022-02-11 16:48:50|351.14|348.94|351.14|348.94|351.14|348.94|351.14|348.94|0
1644598140000|2022-02-11 16:49:00|350.25|348.05|350.34|348.14|350.78|348.58|350.25|348.05|0
1644598150000|2022-02-11 16:49:10|350.43|348.23|350.25|348.05|350.6|348.4|350.25|348.05|0
1644598160000|2022-02-11 16:49:20|350.07|347.87|349.71|347.51|350.07|347.87|349.71|347.51|0
1644598170000|2022-02-11 16:49:30|349.53|347.33|350.07|347.87|350.07|347.87|349.18|346.98|0
1644598180000|2022-02-11 16:49:40|350.6|348.4|350.6|348.4|350.6|348.4|350.43|348.23|0
1644598190000|2022-02-11 16:49:50|350.96|348.76|350.96|348.76|350.96|348.76|350.78|348.58|0
1644598200000|2022-02-11 16:50:00|351.14|348.94|351.32|349.12|351.32|349.12|351.14|348.94|0
1644598210000|2022-02-11 16:50:10|351.14|348.94|351.86|349.66|351.86|349.66|351.14|348.94|0
1644598220000|2022-02-11 16:50:20|352.57|350.37|352.39|350.19|352.57|350.37|352.21|350.01|0
1644598230000|2022-02-11 16:50:30|352.04|349.84|352.39|350.19|352.39|350.19|351.86|349.66|0
1644598240000|2022-02-11 16:50:40|352.57|350.37|353.29|351.09|353.29|351.09|352.57|350.37|0
1644598250000|2022-02-11 16:50:50|353.11|350.91|353.47|351.27|353.65|351.45|353.11|350.91|0
1644598260000|2022-02-11 16:51:00|353.65|351.45|353.11|350.91|353.65|351.45|353.11|350.91|0
1644598270000|2022-02-11 16:51:10|352.93|350.73|353.11|350.91|353.29|351.09|352.93|350.73|0
1644598280000|2022-02-11 16:51:20|353.47|351.27|354.19|351.99|354.19|351.99|353.47|351.27|0
1644598290000|2022-02-11 16:51:30|353.83|351.63|353.65|351.45|353.83|351.63|353.47|351.27|0
1644598300000|2022-02-11 16:51:40|353.83|351.63|352.21|350.01|353.83|351.63|352.21|350.01|0
1644598310000|2022-02-11 16:51:50|352.39|350.19|352.03|349.83|352.39|350.19|352.03|349.83|0
1644598320000|2022-02-11 16:52:00|352.21|350.01|352.39|350.19|352.39|350.19|352.03|349.83|0
1644598330000|2022-02-11 16:52:10|352.75|350.55|353.65|351.45|353.65|351.45|352.75|350.55|0
1644598340000|2022-02-11 16:52:20|353.47|351.27|352.39|350.19|353.47|351.27|352.39|350.19|0
1644598350000|2022-02-11 16:52:30|352.21|350.01|352.03|349.83|352.39|350.19|352.03|349.83|0
1644598360000|2022-02-11 16:52:40|352.39|350.19|352.39|350.19|352.39|350.19|352.39|350.19|0
1644598370000|2022-02-11 16:52:50|352.75|350.55|352.75|350.55|352.93|350.73|352.57|350.37|0
1644598380000|2022-02-11 16:53:00|352.93|350.73|351.68|349.48|352.93|350.73|351.68|349.48|0
1644598390000|2022-02-11 16:53:10|351.86|349.66|352.03|349.83|352.03|349.83|351.68|349.48|0
1644598400000|2022-02-11 16:53:20|352.49|350.29|352.39|350.19|352.57|350.37|352.39|350.19|0
1644598410000|2022-02-11 16:53:30|352.03|349.83|351.68|349.48|352.03|349.83|351.5|349.3|0
1644598420000|2022-02-11 16:53:40|351.86|349.66|351.32|349.12|351.86|349.66|351.32|349.12|0
1644598430000|2022-02-11 16:53:50|350.96|348.76|351.32|349.12|351.32|349.12|350.96|348.76|0
1644598440000|2022-02-11 16:54:00|350.6|348.4|349.89|347.69|350.7|348.5|349.89|347.69|0
1644598450000|2022-02-11 16:54:10|349.53|347.33|349.89|347.69|349.89|347.69|349|346.8|0
1644598460000|2022-02-11 16:54:20|350.24|348.04|350.24|348.04|350.24|348.04|349.89|347.69|0
1644598470000|2022-02-11 16:54:30|350.42|348.22|350.42|348.22|350.42|348.22|350.42|348.22|0
1644598480000|2022-02-11 16:54:40|350.07|347.87|350.42|348.22|350.42|348.22|350.07|347.87|0
1644598490000|2022-02-11 16:54:50|350.6|348.4|351.32|349.12|351.32|349.12|350.6|348.4|0
1644598500000|2022-02-11 16:55:00|351.14|348.94|350.96|348.76|351.14|348.94|350.78|348.58|0
1644598510000|2022-02-11 16:55:10|350.78|348.58|350.42|348.22|350.78|348.58|350.42|348.22|0
1644598520000|2022-02-11 16:55:20|350.78|348.58|350.07|347.87|350.78|348.58|350.07|347.87|0
1644598530000|2022-02-11 16:55:30|350.24|348.04|351.14|348.94|351.14|348.94|350.24|348.04|0
1644598540000|2022-02-11 16:55:40|350.96|348.76|351.14|348.94|351.32|349.12|350.96|348.76|0
1644598550000|2022-02-11 16:55:50|350.96|348.76|349.71|347.51|350.96|348.76|349.71|347.51|0
1644598560000|2022-02-11 16:56:00|349.89|347.69|350.42|348.22|350.42|348.22|348.91|346.71|0
1644598570000|2022-02-11 16:56:10|350.6|348.4|349.89|347.69|350.6|348.4|349.89|347.69|0
1644598580000|2022-02-11 16:56:20|349.71|347.51|349.17|346.97|349.71|347.51|349.17|346.97|0
1644598590000|2022-02-11 16:56:30|349.35|347.15|348.28|346.08|349.35|347.15|348.28|346.08|0
1644598600000|2022-02-11 16:56:40|348.46|346.26|349.17|346.97|349.17|346.97|348.46|346.26|0
1644598610000|2022-02-11 16:56:50|348.64|346.44|348.02|345.82|348.64|346.44|348.02|345.82|0
1644598620000|2022-02-11 16:57:00|347.75|345.55|348.28|346.08|348.28|346.08|347.75|345.55|0
1644598630000|2022-02-11 16:57:10|348.1|345.9|348.1|345.9|348.46|346.26|348.1|345.9|0
1644598640000|2022-02-11 16:57:20|347.75|345.55|347.39|345.19|347.92|345.72|347.39|345.19|0
1644598650000|2022-02-11 16:57:30|347.75|345.55|346.95|344.75|348.1|345.9|346.95|344.75|0
1644598660000|2022-02-11 16:57:40|346.68|344.48|346.32|344.12|346.68|344.48|346.15|343.95|0
1644598670000|2022-02-11 16:57:50|346.15|343.95|346.15|343.95|346.32|344.12|346.15|343.95|0
1644598680000|2022-02-11 16:58:00|346.32|344.12|345.79|343.59|346.32|344.12|345.79|343.59|0
1644598690000|2022-02-11 16:58:10|346.15|343.95|346.68|344.48|346.68|344.48|345.97|343.77|0
1644598700000|2022-02-11 16:58:20|347.03|344.83|347.21|345.01|347.57|345.37|346.86|344.66|0
1644598710000|2022-02-11 16:58:30|347.39|345.19|347.21|345.01|347.39|345.19|347.03|344.83|0
1644598720000|2022-02-11 16:58:40|347.03|344.83|347.39|345.19|347.39|345.19|347.03|344.83|0
1644598730000|2022-02-11 16:58:50|348.28|346.08|347.3|345.1|348.28|346.08|347.21|345.01|0
1644598740000|2022-02-11 16:59:00|347.21|345.01|347.21|345.01|347.21|345.01|347.03|344.83|0
1644598750000|2022-02-11 16:59:10|347.75|345.55|347.92|345.72|347.92|345.72|347.39|345.19|0
1644598760000|2022-02-11 16:59:20|348.1|345.9|348.28|346.08|348.28|346.08|347.92|345.72|0
1644598770000|2022-02-11 16:59:30|348.1|345.9|348.64|346.44|348.99|346.79|348.1|345.9|0
1644598780000|2022-02-11 16:59:40|348.46|346.26|347.57|345.37|348.46|346.26|347.57|345.37|0
1644598790000|2022-02-11 16:59:50|347.75|345.55|347.92|345.72|347.92|345.72|347.75|345.55|0
1644598800000|2022-02-11 17:00:00|348.46|346.26|349.17|346.97|349.17|346.97|348.46|346.26|0
1644598810000|2022-02-11 17:00:10|348.64|346.44|350.42|348.22|350.42|348.22|348.64|346.44|0
1644598820000|2022-02-11 17:00:20|350.24|348.04|350.78|348.58|350.78|348.58|350.24|348.04|0
1644598830000|2022-02-11 17:00:30|350.42|348.22|350.24|348.04|350.42|348.22|350.06|347.86|0
1644598840000|2022-02-11 17:00:40|350.06|347.86|350.06|347.86|350.6|348.4|350.06|347.86|0
1644598850000|2022-02-11 17:00:50|350.42|348.22|350.42|348.22|350.42|348.22|350.24|348.04|0
1644598860000|2022-02-11 17:01:00|350.6|348.4|349.71|347.51|350.6|348.4|349.71|347.51|0
1644598870000|2022-02-11 17:01:10|349.35|347.15|349.62|347.42|349.62|347.42|348.99|346.79|0
1644598880000|2022-02-11 17:01:20|349.17|346.97|349.35|347.15|349.35|347.15|348.99|346.79|0
1644598890000|2022-02-11 17:01:30|349.71|347.51|349.53|347.33|349.71|347.51|349.35|347.15|0
1644598900000|2022-02-11 17:01:40|349.71|347.51|349.98|347.78|350.06|347.86|349.71|347.51|0
1644598910000|2022-02-11 17:01:50|350.24|348.04|349.17|346.97|350.24|348.04|349.17|346.97|0
1644598920000|2022-02-11 17:02:00|349.35|347.15|348.81|346.61|349.35|347.15|348.1|345.9|0
1644598930000|2022-02-11 17:02:10|348.28|346.08|349.17|346.97|349.17|346.97|348.28|346.08|0
1644598940000|2022-02-11 17:02:20|349.35|347.15|348.64|346.44|349.35|347.15|348.64|346.44|0
1644598950000|2022-02-11 17:02:30|348.28|346.08|348.1|345.9|348.28|346.08|348.1|345.9|0
1644598960000|2022-02-11 17:02:40|348.28|346.08|348.1|345.9|348.28|346.08|347.74|345.54|0
1644598970000|2022-02-11 17:02:50|347.74|345.54|347.21|345.01|347.92|345.72|347.21|345.01|0
1644598980000|2022-02-11 17:03:00|346.86|344.66|347.03|344.83|347.03|344.83|346.68|344.48|0
1644598990000|2022-02-11 17:03:10|346.86|344.66|346.77|344.57|346.86|344.66|346.5|344.3|0
1644599000000|2022-02-11 17:03:20|346.85|344.65|347.39|345.19|347.39|345.19|346.85|344.65|0
1644599010000|2022-02-11 17:03:30|347.92|345.72|347.74|345.54|347.92|345.72|347.74|345.54|0
1644599020000|2022-02-11 17:03:40|347.39|345.19|346.85|344.65|347.39|345.19|346.85|344.65|0
1644599030000|2022-02-11 17:03:50|346.32|344.12|347.12|344.92|347.12|344.92|346.32|344.12|0
1644599040000|2022-02-11 17:04:00|346.95|344.75|345.97|343.77|346.95|344.75|345.97|343.77|0
1644599050000|2022-02-11 17:04:10|346.32|344.12|346.68|344.48|346.68|344.48|346.32|344.12|0
1644599060000|2022-02-11 17:04:20|346.85|344.65|347.74|345.54|347.74|345.54|346.85|344.65|0
1644599070000|2022-02-11 17:04:30|348.1|345.9|348.1|345.9|348.28|346.08|347.92|345.72|0
1644599080000|2022-02-11 17:04:40|347.74|345.54|346.85|344.65|347.74|345.54|346.85|344.65|0
1644599090000|2022-02-11 17:04:50|346.95|344.75|347.03|344.83|347.39|345.19|346.95|344.75|0
1644599100000|2022-02-11 17:05:00|347.21|345.01|347.21|345.01|347.21|345.01|347.21|345.01|0
1644599110000|2022-02-11 17:05:10|347.74|345.54|347.66|345.46|347.92|345.72|347.66|345.46|0
1644599120000|2022-02-11 17:05:20|348.28|346.08|348.46|346.26|348.46|346.26|348.1|345.9|0
1644599130000|2022-02-11 17:05:30|348.28|346.08|348.1|345.9|348.28|346.08|348.1|345.9|0
1644599140000|2022-02-11 17:05:40|347.92|345.72|348.37|346.17|348.46|346.26|347.92|345.72|0
1644599150000|2022-02-11 17:05:50|348.46|346.26|348.81|346.61|348.81|346.61|348.46|346.26|0
1644599160000|2022-02-11 17:06:00|348.99|346.79|349.88|347.68|349.88|347.68|348.81|346.61|0
1644599170000|2022-02-11 17:06:10|349.7|347.5|349.7|347.5|349.88|347.68|349.53|347.33|0
1644599180000|2022-02-11 17:06:20|349.88|347.68|349.7|347.5|349.88|347.68|349.7|347.5|0
1644599190000|2022-02-11 17:06:30|349.98|347.78|349.88|347.68|350.06|347.86|349.7|347.5|0
1644599200000|2022-02-11 17:06:40|350.06|347.86|349.7|347.5|350.06|347.86|349.7|347.5|0
1644599210000|2022-02-11 17:06:50|349.53|347.33|348.99|346.79|349.53|347.33|348.99|346.79|0
1644599220000|2022-02-11 17:07:00|349.35|347.15|348.46|346.26|349.35|347.15|348.46|346.26|0
1644599230000|2022-02-11 17:07:10|347.74|345.54|347.56|345.36|347.74|345.54|347.56|345.36|0
1644599240000|2022-02-11 17:07:20|347.74|345.54|347.92|345.72|347.92|345.72|347.56|345.36|0
1644599250000|2022-02-11 17:07:30|348.1|345.9|347.92|345.72|348.1|345.9|347.92|345.72|0
1644599260000|2022-02-11 17:07:40|348.1|345.9|347.56|345.36|348.1|345.9|347.56|345.36|0
1644599270000|2022-02-11 17:07:50|347.84|345.64|347.92|345.72|347.92|345.72|347.83|345.63|0
1644599280000|2022-02-11 17:08:00|348.45|346.25|348.73|346.53|348.81|346.61|348.45|346.25|0
1644599290000|2022-02-11 17:08:10|348.81|346.61|348.99|346.79|349.17|346.97|348.81|346.61|0
1644599300000|2022-02-11 17:08:20|349.17|346.97|348.1|345.9|349.17|346.97|348.1|345.9|0
1644599310000|2022-02-11 17:08:30|347.56|345.36|347.39|345.19|347.56|345.36|347.39|345.19|0
1644599320000|2022-02-11 17:08:40|347.21|345.01|348.1|345.9|348.1|345.9|347.21|345.01|0
1644599330000|2022-02-11 17:08:50|348.45|346.25|348.1|345.9|348.45|346.25|348.1|345.9|0
1644599340000|2022-02-11 17:09:00|348.63|346.43|347.92|345.72|348.63|346.43|347.92|345.72|0
1644599350000|2022-02-11 17:09:10|347.74|345.54|347.39|345.19|347.74|345.54|347.39|345.19|0
1644599360000|2022-02-11 17:09:20|347.21|345.01|347.03|344.83|347.39|345.19|347.03|344.83|0
1644599370000|2022-02-11 17:09:30|347.21|345.01|347.21|345.01|347.21|345.01|347.03|344.83|0
1644599380000|2022-02-11 17:09:40|347.39|345.19|347.74|345.54|348.28|346.08|347.39|345.19|0
1644599390000|2022-02-11 17:09:50|347.56|345.36|348.28|346.08|348.28|346.08|347.56|345.36|0
1644599400000|2022-02-11 17:10:00|347.74|345.54|348.1|345.9|348.1|345.9|347.74|345.54|0
1644599410000|2022-02-11 17:10:10|348.28|346.08|347.74|345.54|348.63|346.43|347.74|345.54|0
1644599420000|2022-02-11 17:10:20|347.83|345.63|347.74|345.54|348.1|345.9|347.74|345.54|0
1644599430000|2022-02-11 17:10:30|347.56|345.36|347.56|345.36|347.92|345.72|347.56|345.36|0
1644599440000|2022-02-11 17:10:40|347.74|345.54|347.39|345.19|347.74|345.54|347.39|345.19|0
1644599450000|2022-02-11 17:10:50|347.56|345.36|347.03|344.83|347.56|345.36|346.85|344.65|0
1644599460000|2022-02-11 17:11:00|346.85|344.65|346.67|344.47|346.85|344.65|346.32|344.12|0
1644599470000|2022-02-11 17:11:10|346.14|343.94|346.5|344.3|346.5|344.3|346.14|343.94|0
1644599480000|2022-02-11 17:11:20|346.85|344.65|347.39|345.19|347.39|345.19|346.77|344.57|0
1644599490000|2022-02-11 17:11:30|347.21|345.01|347.39|345.19|347.39|345.19|347.21|345.01|0
1644599500000|2022-02-11 17:11:40|347.21|345.01|347.74|345.54|347.74|345.54|347.21|345.01|0
1644599510000|2022-02-11 17:11:50|347.92|345.72|347.92|345.72|348.01|345.81|347.92|345.72|0
1644599520000|2022-02-11 17:12:00|347.56|345.36|346.85|344.65|347.56|345.36|346.85|344.65|0
1644599530000|2022-02-11 17:12:10|346.67|344.47|346.5|344.3|346.67|344.47|346.5|344.3|0
1644599540000|2022-02-11 17:12:20|346.67|344.47|346.32|344.12|346.67|344.47|346.32|344.12|0
1644599550000|2022-02-11 17:12:30|346.5|344.3|344.54|342.34|346.5|344.3|344.54|342.34|0
1644599560000|2022-02-11 17:12:40|344.37|342.17|344.81|342.61|344.81|342.61|344.19|341.99|0
1644599570000|2022-02-11 17:12:50|344.37|342.17|344.19|341.99|344.37|342.17|344.19|341.99|0
1644599580000|2022-02-11 17:13:00|344.01|341.81|343.13|340.93|344.01|341.81|342.95|340.75|0
1644599590000|2022-02-11 17:13:10|343.22|341.02|343.31|341.11|343.31|341.11|343.22|341.02|0
1644599600000|2022-02-11 17:13:20|342.95|340.75|343.84|341.64|343.84|341.64|342.95|340.75|0
1644599610000|2022-02-11 17:13:30|344.54|342.34|344.72|342.52|345.08|342.88|344.54|342.34|0
1644599620000|2022-02-11 17:13:40|344.54|342.34|343.84|341.64|344.54|342.34|343.84|341.64|0
1644599630000|2022-02-11 17:13:50|344.19|341.99|344.72|342.52|344.72|342.52|344.19|341.99|0
1644599640000|2022-02-11 17:14:00|344.54|342.34|344.9|342.7|344.9|342.7|344.54|342.34|0
1644599650000|2022-02-11 17:14:10|344.54|342.34|344.9|342.7|344.9|342.7|344.54|342.34|0
1644599660000|2022-02-11 17:14:20|345.08|342.88|345.08|342.88|345.08|342.88|344.9|342.7|0
1644599670000|2022-02-11 17:14:30|345.25|343.05|344.9|342.7|345.25|343.05|344.72|342.52|0
1644599680000|2022-02-11 17:14:40|345.08|342.88|344.99|342.79|345.25|343.05|344.99|342.79|0
1644599690000|2022-02-11 17:14:50|345.43|343.23|345.43|343.23|345.61|343.41|345.43|343.23|0
1644599700000|2022-02-11 17:15:00|345.08|342.88|345.25|343.05|345.43|343.23|345.08|342.88|0
1644599710000|2022-02-11 17:15:10|345.43|343.23|345.96|343.76|346.14|343.94|345.43|343.23|0
1644599720000|2022-02-11 17:15:20|346.49|344.29|346.32|344.12|346.49|344.29|346.14|343.94|0
1644599730000|2022-02-11 17:15:30|346.14|343.94|346.14|343.94|346.14|343.94|345.96|343.76|0
1644599740000|2022-02-11 17:15:40|346.32|344.12|346.14|343.94|346.32|344.12|346.14|343.94|0
1644599750000|2022-02-11 17:15:50|346.32|344.12|346.85|344.65|346.94|344.74|346.32|344.12|0
1644599760000|2022-02-11 17:16:00|346.49|344.29|346.14|343.94|346.49|344.29|346.14|343.94|0
1644599770000|2022-02-11 17:16:10|346.32|344.12|345.96|343.76|346.32|344.12|345.61|343.41|0
1644599780000|2022-02-11 17:16:20|345.78|343.58|345.61|343.41|345.78|343.58|345.61|343.41|0
1644599790000|2022-02-11 17:16:30|345.25|343.05|345.25|343.05|345.25|343.05|345.07|342.87|0
1644599800000|2022-02-11 17:16:40|345.43|343.23|345.43|343.23|345.43|343.23|345.43|343.23|0
1644599810000|2022-02-11 17:16:50|345.61|343.41|345.96|343.76|345.96|343.76|345.61|343.41|0
1644599820000|2022-02-11 17:17:00|346.14|343.94|346.32|344.12|346.32|344.12|346.14|343.94|0
1644599830000|2022-02-11 17:17:10|346.67|344.47|347.2|345|347.2|345|346.67|344.47|0
1644599840000|2022-02-11 17:17:20|347.56|345.36|347.38|345.18|347.56|345.36|347.38|345.18|0
1644599850000|2022-02-11 17:17:30|347.2|345|347.74|345.54|347.74|345.54|347.03|344.83|0
1644599860000|2022-02-11 17:17:40|348.09|345.89|348.27|346.07|348.27|346.07|348.09|345.89|0
1644599870000|2022-02-11 17:17:50|348.19|345.99|348.63|346.43|348.63|346.43|348.19|345.99|0
1644599880000|2022-02-11 17:18:00|348.27|346.07|349.88|347.68|349.88|347.68|348.27|346.07|0
1644599890000|2022-02-11 17:18:10|349.34|347.14|349.34|347.14|349.88|347.68|349.34|347.14|0
1644599900000|2022-02-11 17:18:20|349.52|347.32|350.41|348.21|350.41|348.21|349.52|347.32|0
1644599910000|2022-02-11 17:18:30|350.59|348.39|351.13|348.93|351.13|348.93|350.59|348.39|0
1644599920000|2022-02-11 17:18:40|351.31|349.11|351.84|349.64|351.84|349.64|351.31|349.11|0
1644599930000|2022-02-11 17:18:50|351.49|349.29|351.49|349.29|351.49|349.29|351.31|349.11|0
1644599940000|2022-02-11 17:19:00|351.84|349.64|351.31|349.11|351.84|349.64|351.31|349.11|0
1644599950000|2022-02-11 17:19:10|351.13|348.93|351.67|349.47|351.67|349.47|351.13|348.93|0
1644599960000|2022-02-11 17:19:20|351.31|349.11|351.13|348.93|351.4|349.2|350.95|348.75|0
1644599970000|2022-02-11 17:19:30|351.49|349.29|351.31|349.11|351.67|349.47|351.31|349.11|0
1644599980000|2022-02-11 17:19:40|351.49|349.29|350.95|348.75|351.49|349.29|350.95|348.75|0
1644599990000|2022-02-11 17:19:50|350.77|348.57|350.59|348.39|350.77|348.57|350.59|348.39|0
1644600000000|2022-02-11 17:20:00|350.41|348.21|351.13|348.93|351.13|348.93|350.41|348.21|0
1644600010000|2022-02-11 17:20:10|350.77|348.57|350.77|348.57|350.86|348.66|350.59|348.39|0
1644600020000|2022-02-11 17:20:20|350.59|348.39|351.31|349.11|351.31|349.11|350.59|348.39|0
1644600030000|2022-02-11 17:20:30|351.49|349.29|351.67|349.47|351.67|349.47|351.31|349.11|0
1644600040000|2022-02-11 17:20:40|351.49|349.29|351.49|349.29|351.49|349.29|351.31|349.11|0
1644600050000|2022-02-11 17:20:50|351.31|349.11|351.31|349.11|351.49|349.29|351.31|349.11|0
1644600060000|2022-02-11 17:21:00|351.13|348.93|351.84|349.64|351.84|349.64|351.13|348.93|0
1644600070000|2022-02-11 17:21:10|352.56|350.36|352.2|350|352.56|350.36|352.02|349.82|0
1644600080000|2022-02-11 17:21:20|352.38|350.18|351.84|349.64|352.38|350.18|351.84|349.64|0
1644600090000|2022-02-11 17:21:30|352.02|349.82|351.66|349.46|352.2|350|351.66|349.46|0
1644600100000|2022-02-11 17:21:40|351.49|349.29|352.02|349.82|352.02|349.82|351.49|349.29|0
1644600110000|2022-02-11 17:21:50|352.2|350|352.56|350.36|352.56|350.36|352.2|350|0
1644600120000|2022-02-11 17:22:00|352.74|350.54|352.02|349.82|352.74|350.54|352.02|349.82|0
1644600130000|2022-02-11 17:22:10|352.56|350.36|352.2|350|352.56|350.36|352.02|349.82|0
1644600140000|2022-02-11 17:22:20|352.47|350.27|352.38|350.18|352.47|350.27|352.38|350.18|0
1644600150000|2022-02-11 17:22:30|352.56|350.36|352.38|350.18|352.56|350.36|352.2|350|0
1644600160000|2022-02-11 17:22:40|352.2|350|351.84|349.64|352.2|350|351.84|349.64|0
1644600170000|2022-02-11 17:22:50|352.02|349.82|351.84|349.64|352.02|349.82|351.84|349.64|0
1644600180000|2022-02-11 17:23:00|352.02|349.82|351.48|349.28|352.02|349.82|351.48|349.28|0
1644600190000|2022-02-11 17:23:10|351.31|349.11|351.22|349.02|351.31|349.11|351.13|348.93|0
1644600200000|2022-02-11 17:23:20|351.13|348.93|350.77|348.57|351.13|348.93|350.77|348.57|0
1644600210000|2022-02-11 17:23:30|350.95|348.75|351.13|348.93|351.31|349.11|350.95|348.75|0
1644600220000|2022-02-11 17:23:40|350.95|348.75|350.95|348.75|351.31|349.11|350.95|348.75|0
1644600230000|2022-02-11 17:23:50|351.13|348.93|351.22|349.02|351.22|349.02|350.95|348.75|0
1644600240000|2022-02-11 17:24:00|351.13|348.93|350.41|348.21|351.13|348.93|350.41|348.21|0
1644600250000|2022-02-11 17:24:10|350.05|347.85|350.59|348.39|350.59|348.39|350.05|347.85|0
1644600260000|2022-02-11 17:24:20|351.13|348.93|351.22|349.02|351.22|349.02|351.13|348.93|0
1644600270000|2022-02-11 17:24:30|351.31|349.11|351.13|348.93|351.31|349.11|351.04|348.84|0
1644600280000|2022-02-11 17:24:40|350.59|348.39|350.41|348.21|350.59|348.39|350.41|348.21|0
1644600290000|2022-02-11 17:24:50|350.59|348.39|351.66|349.46|351.66|349.46|350.59|348.39|0
1644600300000|2022-02-11 17:25:00|351.84|349.64|351.66|349.46|351.84|349.64|351.48|349.28|0
1644600310000|2022-02-11 17:25:10|352.2|350|351.48|349.28|352.2|350|351.48|349.28|0
1644600320000|2022-02-11 17:25:20|351.66|349.46|350.95|348.75|351.66|349.46|350.95|348.75|0
1644600330000|2022-02-11 17:25:30|351.31|349.11|351.22|349.02|351.31|349.11|351.22|349.02|0
1644600340000|2022-02-11 17:25:40|350.95|348.75|350.59|348.39|350.95|348.75|350.59|348.39|0
1644600350000|2022-02-11 17:25:50|350.5|348.3|350.05|347.85|350.5|348.3|349.87|347.67|0
1644600360000|2022-02-11 17:26:00|349.7|347.5|349.52|347.32|349.7|347.5|349.16|346.96|0
1644600370000|2022-02-11 17:26:10|349.61|347.41|349.7|347.5|349.7|347.5|349.34|347.14|0
1644600380000|2022-02-11 17:26:20|349.87|347.67|350.05|347.85|350.23|348.03|349.7|347.5|0
1644600390000|2022-02-11 17:26:30|349.7|347.5|350.05|347.85|350.05|347.85|349.7|347.5|0
1644600400000|2022-02-11 17:26:40|350.23|348.03|350.23|348.03|350.23|348.03|350.23|348.03|0
1644600410000|2022-02-11 17:26:50|350.41|348.21|350.59|348.39|350.59|348.39|350.41|348.21|0
1644600420000|2022-02-11 17:27:00|350.23|348.03|349.87|347.67|350.23|348.03|349.87|347.67|0
1644600430000|2022-02-11 17:27:10|349.52|347.32|350.05|347.85|350.05|347.85|349.52|347.32|0
1644600440000|2022-02-11 17:27:20|350.23|348.03|349.87|347.67|350.41|348.21|349.87|347.67|0
1644600450000|2022-02-11 17:27:30|350.05|347.85|349.87|347.67|350.23|348.03|349.87|347.67|0
1644600460000|2022-02-11 17:27:40|349.34|347.14|349.52|347.32|349.52|347.32|349.34|347.14|0
1644600470000|2022-02-11 17:27:50|349.16|346.96|349.34|347.14|349.34|347.14|349.16|346.96|0
1644600480000|2022-02-11 17:28:00|348.98|346.78|348.45|346.25|348.98|346.78|348.27|346.07|0
1644600490000|2022-02-11 17:28:10|348.98|346.78|348.62|346.42|348.98|346.78|348.62|346.42|0
1644600500000|2022-02-11 17:28:20|348.8|346.6|348.45|346.25|348.8|346.6|348.45|346.25|0
1644600510000|2022-02-11 17:28:30|347.56|345.36|347.38|345.18|347.56|345.36|347.2|345|0
1644600520000|2022-02-11 17:28:40|347.2|345|347.2|345|347.2|345|347.2|345|0
1644600530000|2022-02-11 17:28:50|347.47|345.27|348.09|345.89|348.09|345.89|347.47|345.27|0
1644600540000|2022-02-11 17:29:00|347.91|345.71|347.73|345.53|347.91|345.71|347.73|345.53|0
1644600550000|2022-02-11 17:29:10|347.91|345.71|347.91|345.71|348.09|345.89|347.91|345.71|0
1644600560000|2022-02-11 17:29:20|348.09|345.89|348.8|346.6|348.8|346.6|348.09|345.89|0
1644600570000|2022-02-11 17:29:30|348.45|346.25|347.65|345.45|348.62|346.42|347.65|345.45|0
1644600580000|2022-02-11 17:29:40|347.56|345.36|347.91|345.71|347.91|345.71|347.38|345.18|0
1644600590000|2022-02-11 17:29:50|348|345.8|348.27|346.07|348.27|346.07|347.91|345.71|0
1644600600000|2022-02-11 17:30:00|348.09|345.89|347.91|345.71|348.62|346.42|347.91|345.71|0
1644600610000|2022-02-11 17:30:10|348.45|346.25|348.8|346.6|348.89|346.69|348.36|346.16|0
1644600620000|2022-02-11 17:30:20|349.16|346.96|349.16|346.96|349.34|347.14|349.16|346.96|0
1644600630000|2022-02-11 17:30:30|348.98|346.78|348.98|346.78|349.34|347.14|348.98|346.78|0
1644600640000|2022-02-11 17:30:40|348.89|346.69|348.27|346.07|348.98|346.78|348.27|346.07|0
1644600650000|2022-02-11 17:30:50|348.18|345.98|347.38|345.18|348.18|345.98|347.38|345.18|0
1644600660000|2022-02-11 17:31:00|347.56|345.36|347.02|344.82|347.56|345.36|347.02|344.82|0
1644600670000|2022-02-11 17:31:10|346.84|344.64|346.67|344.47|347.02|344.82|346.67|344.47|0
1644600680000|2022-02-11 17:31:20|346.31|344.11|346.67|344.47|346.67|344.47|346.31|344.11|0
1644600690000|2022-02-11 17:31:30|346.58|344.38|347.38|345.18|347.38|345.18|346.49|344.29|0
1644600700000|2022-02-11 17:31:40|347.73|345.53|347.38|345.18|347.73|345.53|347.38|345.18|0
1644600710000|2022-02-11 17:31:50|347.2|345|347.83|345.63|347.83|345.63|347.2|345|0
1644600720000|2022-02-11 17:32:00|347.55|345.35|348.09|345.89|348.09|345.89|347.38|345.18|0
1644600730000|2022-02-11 17:32:10|348.27|346.07|347.73|345.53|348.27|346.07|347.73|345.53|0
1644600740000|2022-02-11 17:32:20|348.09|345.89|346.84|344.64|348.09|345.89|346.84|344.64|0
1644600750000|2022-02-11 17:32:30|347.2|345|347.55|345.35|347.73|345.53|347.2|345|0
1644600760000|2022-02-11 17:32:40|347.38|345.18|348.62|346.42|348.62|346.42|347.38|345.18|0
1644600770000|2022-02-11 17:32:50|348.54|346.34|348.62|346.42|348.62|346.42|348.54|346.34|0
1644600780000|2022-02-11 17:33:00|348.44|346.24|347.2|345|348.44|346.24|347.2|345|0
1644600790000|2022-02-11 17:33:10|347.38|345.18|347.47|345.27|347.47|345.27|347.2|345|0
1644600800000|2022-02-11 17:33:20|347.38|345.18|347.02|344.82|347.38|345.18|347.02|344.82|0
1644600810000|2022-02-11 17:33:30|346.66|344.46|347.2|345|347.2|345|346.49|344.29|0
1644600820000|2022-02-11 17:33:40|347.02|344.82|346.84|344.64|347.2|345|346.76|344.56|0
1644600830000|2022-02-11 17:33:50|346.66|344.46|346.13|343.93|346.66|344.46|346.13|343.93|0
1644600840000|2022-02-11 17:34:00|346.31|344.11|346.13|343.93|346.31|344.11|345.6|343.4|0
1644600850000|2022-02-11 17:34:10|345.6|343.4|346.49|344.29|346.49|344.29|345.51|343.31|0
1644600860000|2022-02-11 17:34:20|347.02|344.82|347.02|344.82|347.02|344.82|346.84|344.64|0
1644600870000|2022-02-11 17:34:30|347.38|345.18|347.73|345.53|347.73|345.53|347.38|345.18|0
1644600880000|2022-02-11 17:34:40|347.47|345.27|347.65|345.45|347.65|345.45|347.38|345.18|0
1644600890000|2022-02-11 17:34:50|347.55|345.35|347.38|345.18|347.55|345.35|347.38|345.18|0
1644600900000|2022-02-11 17:35:00|347.02|344.82|346.66|344.46|347.02|344.82|346.66|344.46|0
1644600910000|2022-02-11 17:35:10|346.84|344.64|346.84|344.64|346.84|344.64|346.84|344.64|0
1644600920000|2022-02-11 17:35:20|347.02|344.82|347.38|345.18|347.55|345.35|347.02|344.82|0
1644600930000|2022-02-11 17:35:30|347.55|345.35|348.09|345.89|348.09|345.89|347.55|345.35|0
1644600940000|2022-02-11 17:35:40|347.73|345.53|348.09|345.89|348.09|345.89|347.73|345.53|0
1644600950000|2022-02-11 17:35:50|348.27|346.07|348|345.8|348.27|346.07|348|345.8|0
1644600960000|2022-02-11 17:36:00|347.91|345.71|347.2|345|347.91|345.71|347.2|345|0
1644600970000|2022-02-11 17:36:10|347.11|344.91|347.02|344.82|347.37|345.17|347.02|344.82|0
1644600980000|2022-02-11 17:36:20|347.37|345.17|347.37|345.17|347.37|345.17|346.66|344.46|0
1644600990000|2022-02-11 17:36:30|347.02|344.82|347.02|344.82|347.2|345|347.02|344.82|0
1644601000000|2022-02-11 17:36:40|346.66|344.46|346.31|344.11|346.66|344.46|346.31|344.11|0
1644601010000|2022-02-11 17:36:50|345.78|343.58|345.95|343.75|345.95|343.75|345.78|343.58|0
1644601020000|2022-02-11 17:37:00|346.13|343.93|346.66|344.46|346.66|344.46|346.13|343.93|0
1644601030000|2022-02-11 17:37:10|346.49|344.29|346.05|343.85|346.66|344.46|346.05|343.85|0
1644601040000|2022-02-11 17:37:20|346.31|344.11|346.84|344.64|347.02|344.82|346.31|344.11|0
1644601050000|2022-02-11 17:37:30|346.49|344.29|347.37|345.17|347.55|345.35|346.49|344.29|0
1644601060000|2022-02-11 17:37:40|347.2|345|347.55|345.35|347.55|345.35|347.2|345|0
1644601070000|2022-02-11 17:37:50|347.37|345.17|347.91|345.71|348.09|345.89|347.37|345.17|0
1644601080000|2022-02-11 17:38:00|348.44|346.24|348.98|346.78|349.16|346.96|348.44|346.24|0
1644601090000|2022-02-11 17:38:10|349.33|347.13|348.98|346.78|349.33|347.13|348.98|346.78|0
1644601100000|2022-02-11 17:38:20|349.33|347.13|349.16|346.96|349.33|347.13|349.16|346.96|0
1644601110000|2022-02-11 17:38:30|349.33|347.13|349.16|346.96|349.33|347.13|349.16|346.96|0
1644601120000|2022-02-11 17:38:40|349.33|347.13|349.33|347.13|349.51|347.31|349.16|346.96|0
1644601130000|2022-02-11 17:38:50|349.51|347.31|349.69|347.49|349.87|347.67|349.51|347.31|0
1644601140000|2022-02-11 17:39:00|349.87|347.67|349.33|347.13|349.87|347.67|349.16|346.96|0
1644601150000|2022-02-11 17:39:10|349.16|346.96|348.62|346.42|349.16|346.96|348.62|346.42|0
1644601160000|2022-02-11 17:39:20|348.26|346.06|348.62|346.42|348.62|346.42|348.26|346.06|0
1644601170000|2022-02-11 17:39:30|348.44|346.24|348.26|346.06|348.44|346.24|347.55|345.35|0
1644601180000|2022-02-11 17:39:40|348|345.8|348.62|346.42|348.8|346.6|348|345.8|0
1644601190000|2022-02-11 17:39:50|348.09|345.89|348.44|346.24|348.44|346.24|348.09|345.89|0
1644601200000|2022-02-11 17:40:00|347.91|345.71|348.62|346.42|348.62|346.42|347.91|345.71|0
1644601210000|2022-02-11 17:40:10|348.44|346.24|348.26|346.06|348.44|346.24|348.09|345.89|0
1644601220000|2022-02-11 17:40:20|348.44|346.24|348.8|346.6|348.8|346.6|348.36|346.16|0
1644601230000|2022-02-11 17:40:30|348.44|346.24|348.62|346.42|348.98|346.78|348.44|346.24|0
1644601240000|2022-02-11 17:40:40|348.98|346.78|348.8|346.6|348.98|346.78|348.8|346.6|0
1644601250000|2022-02-11 17:40:50|348.62|346.42|348.8|346.6|348.98|346.78|348.62|346.42|0
1644601260000|2022-02-11 17:41:00|348.62|346.42|348.08|345.88|348.62|346.42|347.55|345.35|0
1644601270000|2022-02-11 17:41:10|347.73|345.53|347.73|345.53|347.73|345.53|347.55|345.35|0
1644601280000|2022-02-11 17:41:20|347.37|345.17|347.37|345.17|347.73|345.53|347.19|344.99|0
1644601290000|2022-02-11 17:41:30|347.73|345.53|347.91|345.71|347.91|345.71|347.73|345.53|0
1644601300000|2022-02-11 17:41:40|347.73|345.53|347.91|345.71|347.91|345.71|347.47|345.27|0
1644601310000|2022-02-11 17:41:50|347.73|345.53|348.44|346.24|348.44|346.24|347.73|345.53|0
1644601320000|2022-02-11 17:42:00|348.26|346.06|348.71|346.51|348.8|346.6|348.26|346.06|0
1644601330000|2022-02-11 17:42:10|348.62|346.42|348.44|346.24|348.62|346.42|348.44|346.24|0
1644601340000|2022-02-11 17:42:20|348.62|346.42|348.08|345.88|348.62|346.42|348.08|345.88|0
1644601350000|2022-02-11 17:42:30|347.91|345.71|347.91|345.71|347.91|345.71|347.73|345.53|0
1644601360000|2022-02-11 17:42:40|347.73|345.53|348.26|346.06|348.26|346.06|347.73|345.53|0
1644601370000|2022-02-11 17:42:50|348.62|346.42|348.8|346.6|349.51|347.31|348.62|346.42|0
1644601380000|2022-02-11 17:43:00|348.98|346.78|348.98|346.78|349.15|346.95|348.98|346.78|0
1644601390000|2022-02-11 17:43:10|349.15|346.95|349.33|347.13|349.33|347.13|349.15|346.95|0
1644601400000|2022-02-11 17:43:20|349.51|347.31|350.22|348.02|350.22|348.02|349.51|347.31|0
1644601410000|2022-02-11 17:43:30|350.4|348.2|350.58|348.38|350.58|348.38|350.32|348.12|0
1644601420000|2022-02-11 17:43:40|350.22|348.02|350.58|348.38|350.76|348.56|350.22|348.02|0
1644601430000|2022-02-11 17:43:50|350.4|348.2|350.22|348.02|350.4|348.2|350.22|348.02|0
1644601440000|2022-02-11 17:44:00|349.87|347.67|349.15|346.95|349.87|347.67|349.15|346.95|0
1644601450000|2022-02-11 17:44:10|348.97|346.77|349.33|347.13|349.51|347.31|348.97|346.77|0
1644601460000|2022-02-11 17:44:20|349.87|347.67|349.78|347.58|349.87|347.67|349.69|347.49|0
1644601470000|2022-02-11 17:44:30|350.05|347.85|349.87|347.67|350.05|347.85|349.87|347.67|0
1644601480000|2022-02-11 17:44:40|350.05|347.85|350.05|347.85|350.14|347.94|349.78|347.58|0
1644601490000|2022-02-11 17:44:50|349.87|347.67|350.4|348.2|350.4|348.2|349.87|347.67|0
1644601500000|2022-02-11 17:45:00|350.22|348.02|350.94|348.74|350.94|348.74|350.22|348.02|0
1644601510000|2022-02-11 17:45:10|351.12|348.92|351.12|348.92|351.12|348.92|350.94|348.74|0
1644601520000|2022-02-11 17:45:20|351.3|349.1|350.94|348.74|351.3|349.1|350.58|348.38|0
1644601530000|2022-02-11 17:45:30|351.12|348.92|350.76|348.56|351.12|348.92|350.76|348.56|0
1644601540000|2022-02-11 17:45:40|351.12|348.92|350.94|348.74|351.12|348.92|350.76|348.56|0
1644601550000|2022-02-11 17:45:50|351.3|349.1|351.21|349.01|351.48|349.28|351.21|349.01|0
1644601560000|2022-02-11 17:46:00|352.01|349.81|352.55|350.35|352.55|350.35|351.48|349.28|0
1644601570000|2022-02-11 17:46:10|352.37|350.17|352.37|350.17|352.73|350.53|352.37|350.17|0
1644601580000|2022-02-11 17:46:20|351.83|349.63|352.11|349.91|352.11|349.91|351.83|349.63|0
1644601590000|2022-02-11 17:46:30|352.55|350.35|352.64|350.44|352.73|350.53|352.55|350.35|0
1644601600000|2022-02-11 17:46:40|352.91|350.71|352.19|349.99|352.91|350.71|352.19|349.99|0
1644601610000|2022-02-11 17:46:50|352.37|350.17|352.37|350.17|352.37|350.17|352.37|350.17|0
1644601620000|2022-02-11 17:47:00|352.19|349.99|352.19|349.99|352.37|350.17|352.19|349.99|0
1644601630000|2022-02-11 17:47:10|352.37|350.17|353.09|350.89|353.09|350.89|352.37|350.17|0
1644601640000|2022-02-11 17:47:20|352.64|350.44|352.73|350.53|352.91|350.71|352.64|350.44|0
1644601650000|2022-02-11 17:47:30|352.91|350.71|353.09|350.89|353.09|350.89|352.91|350.71|0
1644601660000|2022-02-11 17:47:40|353.27|351.07|352.73|350.53|353.27|351.07|352.55|350.35|0
1644601670000|2022-02-11 17:47:50|352.82|350.62|352.55|350.35|352.82|350.62|352.55|350.35|0
1644601680000|2022-02-11 17:48:00|352.73|350.53|353.09|350.89|353.27|351.07|352.73|350.53|0
1644601690000|2022-02-11 17:48:10|353.45|351.25|353.27|351.07|353.45|351.25|353.09|350.89|0
1644601700000|2022-02-11 17:48:20|353.45|351.25|353.45|351.25|353.81|351.61|353.45|351.25|0
1644601710000|2022-02-11 17:48:30|353.63|351.43|353.09|350.89|353.63|351.43|352.91|350.71|0
1644601720000|2022-02-11 17:48:40|353.27|351.07|352.73|350.53|353.27|351.07|352.55|350.35|0
1644601730000|2022-02-11 17:48:50|352.37|350.17|351.93|349.73|352.37|350.17|351.93|349.73|0
1644601740000|2022-02-11 17:49:00|351.47|349.27|350.67|348.47|351.83|349.63|350.67|348.47|0
1644601750000|2022-02-11 17:49:10|351.65|349.45|351.83|349.63|352.01|349.81|351.65|349.45|0
1644601760000|2022-02-11 17:49:20|352.01|349.81|352.55|350.35|352.55|350.35|352.01|349.81|0
1644601770000|2022-02-11 17:49:30|352.19|349.99|352.55|350.35|352.55|350.35|352.1|349.9|0
1644601780000|2022-02-11 17:49:40|352.73|350.53|352.82|350.62|352.82|350.62|352.55|350.35|0
1644601790000|2022-02-11 17:49:50|352.73|350.53|352.91|350.71|353.09|350.89|352.73|350.53|0
1644601800000|2022-02-11 17:50:00|352.73|350.53|353.09|350.89|353.63|351.43|352.73|350.53|0
1644601810000|2022-02-11 17:50:10|352.91|350.71|353.27|351.07|353.63|351.43|352.91|350.71|0
1644601820000|2022-02-11 17:50:20|352.91|350.71|352.55|350.35|353.09|350.89|352.55|350.35|0
1644601830000|2022-02-11 17:50:30|352.73|350.53|352.73|350.53|352.91|350.71|352.73|350.53|0
1644601840000|2022-02-11 17:50:40|353.27|351.07|353.81|351.61|353.81|351.61|353.27|351.07|0
1644601850000|2022-02-11 17:50:50|353.63|351.43|353.54|351.34|353.81|351.61|353.45|351.25|0
1644601860000|2022-02-11 17:51:00|353.81|351.61|354.52|352.32|354.52|352.32|353.81|351.61|0
1644601870000|2022-02-11 17:51:10|353.98|351.78|353.98|351.78|353.98|351.78|353.81|351.61|0
1644601880000|2022-02-11 17:51:20|354.52|352.32|354.52|352.32|354.62|352.42|354.52|352.32|0
1644601890000|2022-02-11 17:51:30|354.7|352.5|354.7|352.5|354.8|352.6|354.7|352.5|0
1644601900000|2022-02-11 17:51:40|354.88|352.68|356.32|354.12|356.32|354.12|354.88|352.68|0
1644601910000|2022-02-11 17:51:50|356.51|354.31|356.14|353.94|356.87|354.67|356.14|353.94|0
1644601920000|2022-02-11 17:52:00|356.32|354.12|356.32|354.12|356.51|354.31|356.32|354.12|0
1644601930000|2022-02-11 17:52:10|356.6|354.4|356.87|354.67|356.87|354.67|356.51|354.31|0
1644601940000|2022-02-11 17:52:20|356.51|354.31|356.69|354.49|356.69|354.49|356.51|354.31|0
1644601950000|2022-02-11 17:52:30|356.5|354.3|356.69|354.49|356.69|354.49|356.32|354.12|0
1644601960000|2022-02-11 17:52:40|356.87|354.67|356.87|354.67|356.87|354.67|356.5|354.3|0
1644601970000|2022-02-11 17:52:50|356.42|354.22|356.5|354.3|356.5|354.3|356.32|354.12|0
1644601980000|2022-02-11 17:53:00|356.6|354.4|357.59|355.39|357.59|355.39|356.32|354.12|0
1644601990000|2022-02-11 17:53:10|357.14|354.94|357.05|354.85|357.23|355.03|357.05|354.85|0
1644602000000|2022-02-11 17:53:20|357.23|355.03|357.05|354.85|357.23|355.03|356.87|354.67|0
1644602010000|2022-02-11 17:53:30|356.87|354.67|357.23|355.03|357.23|355.03|356.87|354.67|0
1644602020000|2022-02-11 17:53:40|357.41|355.21|357.68|355.48|357.68|355.48|357.23|355.03|0
1644602030000|2022-02-11 17:53:50|357.59|355.39|357.59|355.39|357.59|355.39|357.41|355.21|0
1644602040000|2022-02-11 17:54:00|357.77|355.57|357.86|355.66|357.95|355.75|357.77|355.57|0
1644602050000|2022-02-11 17:54:10|357.95|355.75|358.31|356.11|358.85|356.65|357.95|355.75|0
1644602060000|2022-02-11 17:54:20|358.49|356.29|358.67|356.47|358.67|356.47|358.49|356.29|0
1644602070000|2022-02-11 17:54:30|358.77|356.57|358.49|356.29|358.77|356.57|358.31|356.11|0
1644602080000|2022-02-11 17:54:40|358.31|356.11|358.31|356.11|358.49|356.29|358.31|356.11|0
1644602090000|2022-02-11 17:54:50|358.49|356.29|358.31|356.11|358.49|356.29|358.31|356.11|0
1644602100000|2022-02-11 17:55:00|358.13|355.93|357.41|355.21|358.31|356.11|357.41|355.21|0
1644602110000|2022-02-11 17:55:10|357.32|355.12|357.77|355.57|357.77|355.57|356.86|354.66|0
1644602120000|2022-02-11 17:55:20|357.95|355.75|357.41|355.21|357.95|355.75|357.41|355.21|0
1644602130000|2022-02-11 17:55:30|357.05|354.85|356.96|354.76|357.05|354.85|356.68|354.48|0
1644602140000|2022-02-11 17:55:40|356.86|354.66|357.05|354.85|357.32|355.12|356.86|354.66|0
1644602150000|2022-02-11 17:55:50|357.41|355.21|357.23|355.03|357.41|355.21|357.05|354.85|0
1644602160000|2022-02-11 17:56:00|357.41|355.21|357.23|355.03|357.41|355.21|357.04|354.84|0
1644602170000|2022-02-11 17:56:10|357.04|354.84|356.68|354.48|357.04|354.84|356.68|354.48|0
1644602180000|2022-02-11 17:56:20|356.5|354.3|356.86|354.66|356.86|354.66|356.5|354.3|0
1644602190000|2022-02-11 17:56:30|356.68|354.48|356.68|354.48|356.68|354.48|356.5|354.3|0
1644602200000|2022-02-11 17:56:40|357.23|355.03|357.04|354.84|357.23|355.03|357.04|354.84|0
1644602210000|2022-02-11 17:56:50|357.23|355.03|357.95|355.75|357.95|355.75|357.23|355.03|0
1644602220000|2022-02-11 17:57:00|357.77|355.57|357.41|355.21|357.77|355.57|357.41|355.21|0
1644602230000|2022-02-11 17:57:10|357.59|355.39|357.77|355.57|357.77|355.57|357.41|355.21|0
1644602240000|2022-02-11 17:57:20|357.41|355.21|357.77|355.57|357.77|355.57|357.41|355.21|0
1644602250000|2022-02-11 17:57:30|357.95|355.75|357.95|355.75|358.13|355.93|357.95|355.75|0
1644602260000|2022-02-11 17:57:40|357.5|355.3|357.77|355.57|357.77|355.57|357.5|355.3|0
1644602270000|2022-02-11 17:57:50|357.41|355.21|357.77|355.57|357.77|355.57|357.41|355.21|0
1644602280000|2022-02-11 17:58:00|357.95|355.75|357.95|355.75|357.95|355.75|357.77|355.57|0
1644602290000|2022-02-11 17:58:10|358.13|355.93|357.59|355.39|358.13|355.93|357.22|355.02|0
1644602300000|2022-02-11 17:58:20|357.5|355.3|357.59|355.39|357.59|355.39|357.5|355.3|0
1644602310000|2022-02-11 17:58:30|357.77|355.57|357.77|355.57|357.77|355.57|357.59|355.39|0
1644602320000|2022-02-11 17:58:40|357.41|355.21|357.59|355.39|357.59|355.39|357.41|355.21|0
1644602330000|2022-02-11 17:58:50|357.4|355.2|357.4|355.2|357.4|355.2|357.4|355.2|0
1644602340000|2022-02-11 17:59:00|356.68|354.48|356.14|353.94|356.86|354.66|356.14|353.94|0
1644602350000|2022-02-11 17:59:10|356.32|354.12|356.86|354.66|356.86|354.66|356.32|354.12|0
1644602360000|2022-02-11 17:59:20|356.68|354.48|357.22|355.02|357.22|355.02|356.68|354.48|0
1644602370000|2022-02-11 17:59:30|356.36|354.16|356.36|354.16|356.54|354.34|356.36|354.16|0
1644602380000|2022-02-11 17:59:40|356.18|353.98|355.64|353.44|356.18|353.98|355.64|353.44|0
1644602390000|2022-02-11 17:59:50|356|353.8|356.18|353.98|356.18|353.98|356|353.8|0
1644602400000|2022-02-11 18:00:00|356.36|354.16|356.18|353.98|356.36|354.16|356.18|353.98|0
1644602410000|2022-02-11 18:00:10|356|353.8|355.82|353.62|356|353.8|355.45|353.25|0
1644602420000|2022-02-11 18:00:20|355.45|353.25|355.27|353.07|355.45|353.25|355.27|353.07|0
1644602430000|2022-02-11 18:00:30|354.91|352.71|354.37|352.17|355.09|352.89|354.37|352.17|0
1644602440000|2022-02-11 18:00:40|354.55|352.35|354.55|352.35|354.55|352.35|354.37|352.17|0
1644602450000|2022-02-11 18:00:50|354.19|351.99|354.91|352.71|354.91|352.71|354.19|351.99|0
1644602460000|2022-02-11 18:01:00|355.09|352.89|354.73|352.53|355.09|352.89|354.73|352.53|0
1644602470000|2022-02-11 18:01:10|354.91|352.71|355.37|353.17|355.37|353.17|354.91|352.71|0
1644602480000|2022-02-11 18:01:20|355.09|352.89|354.83|352.63|355.09|352.89|354.83|352.63|0
1644602490000|2022-02-11 18:01:30|354.91|352.71|355.09|352.89|355.27|353.07|354.91|352.71|0
1644602500000|2022-02-11 18:01:40|355.45|353.25|356|353.8|356|353.8|355.45|353.25|0
1644602510000|2022-02-11 18:01:50|356.36|354.16|357.08|354.88|357.08|354.88|356.36|354.16|0
1644602520000|2022-02-11 18:02:00|356.18|353.98|355.82|353.62|356.18|353.98|355.82|353.62|0
1644602530000|2022-02-11 18:02:10|355.63|353.43|355.63|353.43|355.63|353.43|355.63|353.43|0
1644602540000|2022-02-11 18:02:20|356|353.8|356.72|354.52|356.72|354.52|356|353.8|0
1644602550000|2022-02-11 18:02:30|356.9|354.7|357.08|354.88|357.26|355.06|356.9|354.7|0
1644602560000|2022-02-11 18:02:40|356.72|354.52|355.82|353.62|356.72|354.52|355.45|353.25|0
1644602570000|2022-02-11 18:02:50|355.63|353.43|355.81|353.61|355.81|353.61|355.63|353.43|0
1644602580000|2022-02-11 18:03:00|356.18|353.98|356.18|353.98|356.18|353.98|356|353.8|0
1644602590000|2022-02-11 18:03:10|356.54|354.34|357.08|354.88|357.26|355.06|356.54|354.34|0
1644602600000|2022-02-11 18:03:20|356.9|354.7|356.9|354.7|356.9|354.7|356.9|354.7|0
1644602610000|2022-02-11 18:03:30|357.08|354.88|356.99|354.79|357.08|354.88|356.9|354.7|0
1644602620000|2022-02-11 18:03:40|356.72|354.52|357.26|355.06|357.26|355.06|356.54|354.34|0
1644602630000|2022-02-11 18:03:50|357.44|355.24|357.44|355.24|357.8|355.6|357.44|355.24|0
1644602640000|2022-02-11 18:04:00|357.8|355.6|356.54|354.34|357.8|355.6|356.54|354.34|0
1644602650000|2022-02-11 18:04:10|356.72|354.52|356.18|353.98|356.72|354.52|356.18|353.98|0
1644602660000|2022-02-11 18:04:20|356.36|354.16|356.54|354.34|356.54|354.34|356.18|353.98|0
1644602670000|2022-02-11 18:04:30|356.18|353.98|356.9|354.7|356.9|354.7|356.18|353.98|0
1644602680000|2022-02-11 18:04:40|357.08|354.88|356.81|354.61|357.08|354.88|356.81|354.61|0
1644602690000|2022-02-11 18:04:50|356.9|354.7|357.08|354.88|357.08|354.88|356.36|354.16|0
1644602700000|2022-02-11 18:05:00|356.72|354.52|356.9|354.7|356.9|354.7|356.72|354.52|0
1644602710000|2022-02-11 18:05:10|356.81|354.61|357.44|355.24|357.44|355.24|356.81|354.61|0
1644602720000|2022-02-11 18:05:20|357.62|355.42|357.26|355.06|357.62|355.42|357.26|355.06|0
1644602730000|2022-02-11 18:05:30|357.44|355.24|356.72|354.52|357.44|355.24|356.72|354.52|0
1644602740000|2022-02-11 18:05:40|356.9|354.7|355.81|353.61|356.9|354.7|355.81|353.61|0
1644602750000|2022-02-11 18:05:50|355.45|353.25|355.45|353.25|355.63|353.43|355.45|353.25|0
1644602760000|2022-02-11 18:06:00|355.63|353.43|355.63|353.43|355.99|353.79|355.63|353.43|0
1644602770000|2022-02-11 18:06:10|355.81|353.61|355.63|353.43|355.99|353.79|355.63|353.43|0
1644602780000|2022-02-11 18:06:20|355.45|353.25|355.63|353.43|355.63|353.43|355.45|353.25|0
1644602790000|2022-02-11 18:06:30|355.45|353.25|354.91|352.71|355.45|353.25|354.55|352.35|0
1644602800000|2022-02-11 18:06:40|354.73|352.53|355.27|353.07|355.27|353.07|354.73|352.53|0
1644602810000|2022-02-11 18:06:50|355.09|352.89|354.91|352.71|355.09|352.89|354.91|352.71|0
1644602820000|2022-02-11 18:07:00|355.09|352.89|354.19|351.99|355.09|352.89|354.19|351.99|0
1644602830000|2022-02-11 18:07:10|354.01|351.81|354.19|351.99|354.37|352.17|354.01|351.81|0
1644602840000|2022-02-11 18:07:20|354.37|352.17|353.83|351.63|354.55|352.35|353.83|351.63|0
1644602850000|2022-02-11 18:07:30|354.01|351.81|354.01|351.81|354.01|351.81|353.83|351.63|0
1644602860000|2022-02-11 18:07:40|353.65|351.45|353.65|351.45|353.83|351.63|353.47|351.27|0
1644602870000|2022-02-11 18:07:50|353.47|351.27|353.65|351.45|353.65|351.45|353.29|351.09|0
1644602880000|2022-02-11 18:08:00|353.47|351.27|352.21|350.01|353.47|351.27|352.03|349.83|0
1644602890000|2022-02-11 18:08:10|352.39|350.19|352.21|350.01|352.57|350.37|352.21|350.01|0
1644602900000|2022-02-11 18:08:20|352.57|350.37|350.24|348.04|352.57|350.37|350.24|348.04|0
1644602910000|2022-02-11 18:08:30|350.59|348.39|350.41|348.21|350.59|348.39|350.41|348.21|0
1644602920000|2022-02-11 18:08:40|349.88|347.68|349.16|346.96|349.88|347.68|349.16|346.96|0
1644602930000|2022-02-11 18:08:50|348.98|346.78|349.7|347.5|349.7|347.5|348.98|346.78|0
1644602940000|2022-02-11 18:09:00|349.52|347.32|350.77|348.57|350.77|348.57|349.52|347.32|0
1644602950000|2022-02-11 18:09:10|351.13|348.93|350.77|348.57|351.13|348.93|350.77|348.57|0
1644602960000|2022-02-11 18:09:20|349.7|347.5|349.7|347.5|349.88|347.68|349.7|347.5|0
1644602970000|2022-02-11 18:09:30|349.52|347.32|350.06|347.86|350.06|347.86|349.52|347.32|0
1644602980000|2022-02-11 18:09:40|349.88|347.68|349.52|347.32|349.88|347.68|349.52|347.32|0
1644602990000|2022-02-11 18:09:50|349.7|347.5|350.06|347.86|350.23|348.03|349.7|347.5|0
1644603000000|2022-02-11 18:10:00|350.23|348.03|350.59|348.39|350.59|348.39|350.23|348.03|0
1644603010000|2022-02-11 18:10:10|350.77|348.57|350.87|348.67|350.87|348.67|350.77|348.57|0
1644603020000|2022-02-11 18:10:20|350.95|348.75|350.77|348.57|351.13|348.93|350.77|348.57|0
1644603030000|2022-02-11 18:10:30|350.95|348.75|351.31|349.11|351.31|349.11|350.95|348.75|0
1644603040000|2022-02-11 18:10:40|351.13|348.93|351.49|349.29|351.49|349.29|351.13|348.93|0
1644603050000|2022-02-11 18:10:50|351.94|349.74|351.67|349.47|351.94|349.74|351.67|349.47|0
1644603060000|2022-02-11 18:11:00|351.85|349.65|351.85|349.65|351.94|349.74|351.85|349.65|0
1644603070000|2022-02-11 18:11:10|352.03|349.83|351.85|349.65|352.21|350.01|351.85|349.65|0
1644603080000|2022-02-11 18:11:20|352.03|349.83|351.85|349.65|352.03|349.83|351.85|349.65|0
1644603090000|2022-02-11 18:11:30|351.76|349.56|352.03|349.83|352.03|349.83|351.76|349.56|0
1644603100000|2022-02-11 18:11:40|352.21|350.01|352.48|350.28|352.57|350.37|352.21|350.01|0
1644603110000|2022-02-11 18:11:50|352.57|350.37|353.02|350.82|353.02|350.82|352.57|350.37|0
1644603120000|2022-02-11 18:12:00|352.93|350.73|352.39|350.19|352.93|350.73|352.39|350.19|0
1644603130000|2022-02-11 18:12:10|352.57|350.37|352.57|350.37|352.57|350.37|352.39|350.19|0
1644603140000|2022-02-11 18:12:20|353.11|350.91|352.57|350.37|353.11|350.91|352.57|350.37|0
1644603150000|2022-02-11 18:12:30|352.75|350.55|352.75|350.55|352.93|350.73|352.75|350.55|0
1644603160000|2022-02-11 18:12:40|352.93|350.73|352.84|350.64|353.11|350.91|352.84|350.64|0
1644603170000|2022-02-11 18:12:50|352.75|350.55|353.98|351.78|353.98|351.78|352.75|350.55|0
1644603180000|2022-02-11 18:13:00|354.07|351.87|353.81|351.61|354.07|351.87|353.81|351.61|0
1644603190000|2022-02-11 18:13:10|353.99|351.79|353.81|351.61|353.99|351.79|353.73|351.53|0
1644603200000|2022-02-11 18:13:20|353.27|351.07|353.81|351.61|353.81|351.61|353.27|351.07|0
1644603210000|2022-02-11 18:13:30|353.63|351.43|353.73|351.53|353.81|351.61|353.63|351.43|0
1644603220000|2022-02-11 18:13:40|354.53|352.33|354.71|352.51|354.71|352.51|354.53|352.33|0
1644603230000|2022-02-11 18:13:50|354.53|352.33|354.53|352.33|354.53|352.33|354.35|352.15|0
1644603240000|2022-02-11 18:14:00|354.35|352.15|353.63|351.43|354.35|352.15|353.63|351.43|0
1644603250000|2022-02-11 18:14:10|353.81|351.61|353.81|351.61|353.81|351.61|353.27|351.07|0
1644603260000|2022-02-11 18:14:20|353.63|351.43|353.99|351.79|353.99|351.79|353.63|351.43|0
1644603270000|2022-02-11 18:14:30|353.63|351.43|353.45|351.25|353.63|351.43|353.45|351.25|0
1644603280000|2022-02-11 18:14:40|353.37|351.17|354.17|351.97|354.17|351.97|353.37|351.17|0
1644603290000|2022-02-11 18:14:50|354.09|351.89|353.99|351.79|354.17|351.97|353.99|351.79|0
1644603300000|2022-02-11 18:15:00|353.81|351.61|354.17|351.97|354.17|351.97|353.45|351.25|0
1644603310000|2022-02-11 18:15:10|353.99|351.79|353.45|351.25|353.99|351.79|353.45|351.25|0
1644603320000|2022-02-11 18:15:20|353.81|351.61|353.45|351.25|353.81|351.61|353.45|351.25|0
1644603330000|2022-02-11 18:15:30|353.63|351.43|354.53|352.33|354.53|352.33|353.63|351.43|0
1644603340000|2022-02-11 18:15:40|354.71|352.51|354.35|352.15|354.71|352.51|354.35|352.15|0
1644603350000|2022-02-11 18:15:50|354.27|352.07|354.17|351.97|354.27|352.07|354.17|351.97|0
1644603360000|2022-02-11 18:16:00|354.35|352.15|354.35|352.15|354.35|352.15|354.35|352.15|0
1644603370000|2022-02-11 18:16:10|354.17|351.97|355.07|352.87|355.07|352.87|354.17|351.97|0
1644603380000|2022-02-11 18:16:20|355.44|353.24|355.44|353.24|355.44|353.24|355.44|353.24|0
1644603390000|2022-02-11 18:16:30|355.62|353.42|355.62|353.42|355.62|353.42|355.62|353.42|0
1644603400000|2022-02-11 18:16:40|355.98|353.78|355.8|353.6|356.16|353.96|355.8|353.6|0
1644603410000|2022-02-11 18:16:50|355.62|353.42|355.62|353.42|355.8|353.6|355.62|353.42|0
1644603420000|2022-02-11 18:17:00|355.8|353.6|355.89|353.69|355.98|353.78|355.8|353.6|0
1644603430000|2022-02-11 18:17:10|355.8|353.6|355.44|353.24|355.8|353.6|355.44|353.24|0
1644603440000|2022-02-11 18:17:20|355.07|352.87|355.25|353.05|355.25|353.05|354.89|352.69|0
1644603450000|2022-02-11 18:17:30|355.07|352.87|355.25|353.05|355.44|353.24|355.07|352.87|0
1644603460000|2022-02-11 18:17:40|355.07|352.87|355.25|353.05|355.25|353.05|355.07|352.87|0
1644603470000|2022-02-11 18:17:50|355.44|353.24|355.8|353.6|355.8|353.6|355.44|353.24|0
1644603480000|2022-02-11 18:18:00|355.98|353.78|356.52|354.32|356.52|354.32|355.98|353.78|0
1644603490000|2022-02-11 18:18:10|357.06|354.86|357.24|355.04|357.43|355.23|357.06|354.86|0
1644603500000|2022-02-11 18:18:20|357.43|355.23|357.43|355.23|357.79|355.59|357.43|355.23|0
1644603510000|2022-02-11 18:18:30|357.06|354.86|356.52|354.32|357.43|355.23|356.52|354.32|0
1644603520000|2022-02-11 18:18:40|356.16|353.96|355.62|353.42|356.16|353.96|355.62|353.42|0
1644603530000|2022-02-11 18:18:50|355.07|352.87|355.25|353.05|355.43|353.23|355.07|352.87|0
1644603540000|2022-02-11 18:19:00|355.71|353.51|355.62|353.42|355.8|353.6|355.43|353.23|0
1644603550000|2022-02-11 18:19:10|355.43|353.23|353.81|351.61|355.43|353.23|353.81|351.61|0
1644603560000|2022-02-11 18:19:20|354.35|352.15|354.08|351.88|354.35|352.15|353.81|351.61|0
1644603570000|2022-02-11 18:19:30|354.17|351.97|354.17|351.97|354.17|351.97|353.81|351.61|0
1644603580000|2022-02-11 18:19:40|353.99|351.79|353.45|351.25|353.99|351.79|353.45|351.25|0
1644603590000|2022-02-11 18:19:50|353.81|351.61|353.45|351.25|353.81|351.61|353.45|351.25|0
1644603600000|2022-02-11 18:20:00|353.63|351.43|354.71|352.51|354.71|352.51|353.63|351.43|0
1644603610000|2022-02-11 18:20:10|354.53|352.33|354.35|352.15|354.53|352.33|354.35|352.15|0
1644603620000|2022-02-11 18:20:20|354.17|351.97|353.27|351.07|354.17|351.97|353.27|351.07|0
1644603630000|2022-02-11 18:20:30|353.45|351.25|353.27|351.07|353.45|351.25|353.27|351.07|0
1644603640000|2022-02-11 18:20:40|353.45|351.25|353.63|351.43|353.63|351.43|353.36|351.16|0
1644603650000|2022-02-11 18:20:50|353.45|351.25|353.9|351.7|353.9|351.7|353.45|351.25|0
1644603660000|2022-02-11 18:21:00|353.63|351.43|354.17|351.97|354.17|351.97|353.63|351.43|0
1644603670000|2022-02-11 18:21:10|354.35|352.15|353.99|351.79|354.35|352.15|353.99|351.79|0
1644603680000|2022-02-11 18:21:20|354.17|351.97|354.71|352.51|354.71|352.51|354.17|351.97|0
1644603690000|2022-02-11 18:21:30|355.25|353.05|355.43|353.23|355.43|353.23|355.07|352.87|0
1644603700000|2022-02-11 18:21:40|355.61|353.41|355.79|353.59|355.79|353.59|355.61|353.41|0
1644603710000|2022-02-11 18:21:50|355.61|353.41|355.25|353.05|355.61|353.41|355.07|352.87|0
1644603720000|2022-02-11 18:22:00|354.71|352.51|354.35|352.15|354.71|352.51|354.35|352.15|0
1644603730000|2022-02-11 18:22:10|353.99|351.79|353.99|351.79|353.99|351.79|353.81|351.61|0
1644603740000|2022-02-11 18:22:20|354.08|351.88|353.81|351.61|354.08|351.88|353.81|351.61|0
1644603750000|2022-02-11 18:22:30|353.45|351.25|353.99|351.79|354.35|352.15|353.45|351.25|0
1644603760000|2022-02-11 18:22:40|354.17|351.97|355.07|352.87|355.07|352.87|354.17|351.97|0
1644603770000|2022-02-11 18:22:50|354.89|352.69|355.25|353.05|355.25|353.05|354.89|352.69|0
1644603780000|2022-02-11 18:23:00|355.43|353.23|355.79|353.59|355.79|353.59|355.43|353.23|0
1644603790000|2022-02-11 18:23:10|355.61|353.41|355.79|353.59|355.79|353.59|355.61|353.41|0
1644603800000|2022-02-11 18:23:20|355.61|353.41|354.89|352.69|355.61|353.41|354.89|352.69|0
1644603810000|2022-02-11 18:23:30|355.43|353.23|355.79|353.59|355.79|353.59|355.43|353.23|0
1644603820000|2022-02-11 18:23:40|355.43|353.23|355.25|353.05|355.61|353.41|355.25|353.05|0
1644603830000|2022-02-11 18:23:50|354.71|352.51|354.71|352.51|354.89|352.69|354.71|352.51|0
1644603840000|2022-02-11 18:24:00|354.53|352.33|354.53|352.33|354.71|352.51|354.53|352.33|0
1644603850000|2022-02-11 18:24:10|354.89|352.69|355.89|353.69|355.97|353.77|354.89|352.69|0
1644603860000|2022-02-11 18:24:20|355.79|353.59|355.53|353.33|355.79|353.59|355.53|353.33|0
1644603870000|2022-02-11 18:24:30|355.71|353.51|355.61|353.41|355.71|353.51|355.43|353.23|0
1644603880000|2022-02-11 18:24:40|355.53|353.33|355.61|353.41|355.79|353.59|355.53|353.33|0
1644603890000|2022-02-11 18:24:50|355.07|352.87|355.25|353.05|355.25|353.05|354.89|352.69|0
1644603900000|2022-02-11 18:25:00|355.07|352.87|355.79|353.59|355.79|353.59|355.07|352.87|0
1644603910000|2022-02-11 18:25:10|355.61|353.41|355.43|353.23|355.79|353.59|355.43|353.23|0
1644603920000|2022-02-11 18:25:20|355.61|353.41|355.97|353.77|355.97|353.77|355.61|353.41|0
1644603930000|2022-02-11 18:25:30|355.61|353.41|355.97|353.77|355.97|353.77|355.61|353.41|0
1644603940000|2022-02-11 18:25:40|355.79|353.59|356.16|353.96|356.16|353.96|355.79|353.59|0
1644603950000|2022-02-11 18:25:50|356.34|354.14|356.16|353.96|356.34|354.14|356.16|353.96|0
1644603960000|2022-02-11 18:26:00|355.97|353.77|355.79|353.59|355.97|353.77|355.79|353.59|0
1644603970000|2022-02-11 18:26:10|355.97|353.77|355.07|352.87|355.97|353.77|355.07|352.87|0
1644603980000|2022-02-11 18:26:20|355.61|353.41|355.79|353.59|355.97|353.77|355.61|353.41|0
1644603990000|2022-02-11 18:26:30|355.97|353.77|357.42|355.22|357.42|355.22|355.97|353.77|0
1644604000000|2022-02-11 18:26:40|357.7|355.5|357.78|355.58|357.78|355.58|357.6|355.4|0
1644604010000|2022-02-11 18:26:50|358.33|356.13|358.51|356.31|358.51|356.31|358.15|355.95|0
1644604020000|2022-02-11 18:27:00|358.15|355.95|357.78|355.58|358.15|355.95|357.78|355.58|0
1644604030000|2022-02-11 18:27:10|358.33|356.13|359.05|356.85|359.05|356.85|358.33|356.13|0
1644604040000|2022-02-11 18:27:20|358.87|356.67|358.69|356.49|358.87|356.67|358.69|356.49|0
1644604050000|2022-02-11 18:27:30|358.87|356.67|358.51|356.31|359.05|356.85|358.42|356.22|0
1644604060000|2022-02-11 18:27:40|358.69|356.49|359.05|356.85|359.05|356.85|358.69|356.49|0
1644604070000|2022-02-11 18:27:50|359.24|357.04|359.51|357.31|359.78|357.58|359.24|357.04|0
1644604080000|2022-02-11 18:28:00|359.6|357.4|360.15|357.95|360.51|358.31|359.6|357.4|0
1644604090000|2022-02-11 18:28:10|359.78|357.58|360.15|357.95|360.24|358.04|359.78|357.58|0
1644604100000|2022-02-11 18:28:20|360.33|358.13|360.87|358.67|360.87|358.67|360.33|358.13|0
1644604110000|2022-02-11 18:28:30|360.51|358.31|360.33|358.13|360.51|358.31|360.33|358.13|0
1644604120000|2022-02-11 18:28:40|360.51|358.31|360.33|358.13|360.51|358.31|360.33|358.13|0
1644604130000|2022-02-11 18:28:50|360.69|358.49|360.24|358.04|360.69|358.49|360.24|358.04|0
1644604140000|2022-02-11 18:29:00|359.88|357.68|360.15|357.95|360.15|357.95|359.88|357.68|0
1644604150000|2022-02-11 18:29:10|361.42|359.22|360.51|358.31|361.42|359.22|360.33|358.13|0
1644604160000|2022-02-11 18:29:20|361.42|359.22|361.42|359.22|361.42|359.22|360.87|358.67|0
1644604170000|2022-02-11 18:29:30|361.78|359.58|362.33|360.13|362.33|360.13|361.6|359.4|0
1644604180000|2022-02-11 18:29:40|362.15|359.95|362.7|360.5|362.7|360.5|362.15|359.95|0
1644604190000|2022-02-11 18:29:50|362.51|360.31|362.88|360.68|363.06|360.86|362.51|360.31|0
1644604200000|2022-02-11 18:30:00|363.24|361.04|363.06|360.86|363.43|361.23|363.06|360.86|0
1644604210000|2022-02-11 18:30:10|363.43|361.23|363.06|360.86|363.43|361.23|362.88|360.68|0
1644604220000|2022-02-11 18:30:20|362.88|360.68|364.71|362.51|364.71|362.51|362.88|360.68|0
1644604230000|2022-02-11 18:30:30|365.07|362.87|364.89|362.69|365.07|362.87|364.71|362.51|0
1644604240000|2022-02-11 18:30:40|364.71|362.51|365.26|363.06|365.44|363.24|364.71|362.51|0
1644604250000|2022-02-11 18:30:50|365.44|363.24|366.54|364.34|366.54|364.34|365.44|363.24|0
1644604260000|2022-02-11 18:31:00|365.99|363.79|366.91|364.71|366.91|364.71|365.99|363.79|0
1644604270000|2022-02-11 18:31:10|367.64|365.44|367.46|365.26|367.64|365.44|367.46|365.26|0
1644604280000|2022-02-11 18:31:20|367.64|365.44|366.54|364.34|367.64|365.44|366.54|364.34|0
1644604290000|2022-02-11 18:31:30|366.36|364.16|366.73|364.53|366.73|364.53|365.99|363.79|0
1644604300000|2022-02-11 18:31:40|364.25|362.05|363.88|361.68|364.25|362.05|363.88|361.68|0
1644604310000|2022-02-11 18:31:50|363.7|361.5|363.14|360.94|363.7|361.5|363.14|360.94|0
1644604320000|2022-02-11 18:32:00|363.51|361.31|366.07|363.87|366.07|363.87|363.14|360.94|0
1644604330000|2022-02-11 18:32:10|366.44|364.24|366.44|364.24|366.44|364.24|366.07|363.87|0
1644604340000|2022-02-11 18:32:20|366.26|364.06|368.21|366.01|368.4|366.2|366.26|364.06|0
1644604350000|2022-02-11 18:32:30|367.66|365.46|367.66|365.46|367.85|365.65|367.66|365.46|0
1644604360000|2022-02-11 18:32:40|368.03|365.83|368.76|366.56|368.76|366.56|368.03|365.83|0
1644604370000|2022-02-11 18:32:50|368.4|366.2|370.17|367.97|370.17|367.97|368.4|366.2|0
1644604380000|2022-02-11 18:33:00|370.91|368.71|371.46|369.26|371.46|369.26|370.91|368.71|0
1644604390000|2022-02-11 18:33:10|371.27|369.07|371.64|369.44|371.82|369.62|371.27|369.07|0
1644604400000|2022-02-11 18:33:20|371.46|369.26|372.01|369.81|372.01|369.81|371.46|369.26|0
1644604410000|2022-02-11 18:33:30|372.19|369.99|371.46|369.26|372.19|369.99|371.46|369.26|0
1644604420000|2022-02-11 18:33:40|371.27|369.07|372.01|369.81|372.01|369.81|371.27|369.07|0
1644604430000|2022-02-11 18:33:50|371.82|369.62|371.46|369.26|371.82|369.62|371.27|369.07|0
1644604440000|2022-02-11 18:34:00|371.64|369.44|372.16|369.96|372.16|369.96|371.64|369.44|0
1644604450000|2022-02-11 18:34:10|372.35|370.15|370.88|368.68|372.35|370.15|370.88|368.68|0
1644604460000|2022-02-11 18:34:20|370.51|368.31|369.59|367.39|370.51|368.31|369.59|367.39|0
1644604470000|2022-02-11 18:34:30|369.96|367.76|370.14|367.94|370.14|367.94|369.96|367.76|0
1644604480000|2022-02-11 18:34:40|370.32|368.12|369.96|367.76|370.32|368.12|369.77|367.57|0
1644604490000|2022-02-11 18:34:50|369.41|367.21|371.06|368.86|371.06|368.86|369.41|367.21|0
1644604500000|2022-02-11 18:35:00|371.24|369.04|371.98|369.78|372.16|369.96|371.24|369.04|0
1644604510000|2022-02-11 18:35:10|371.79|369.59|371.71|369.51|372.16|369.96|371.71|369.51|0
1644604520000|2022-02-11 18:35:20|371.84|369.64|373.31|371.11|373.5|371.3|371.84|369.64|0
1644604530000|2022-02-11 18:35:30|373.5|371.3|372.57|370.37|373.87|371.67|372.57|370.37|0
1644604540000|2022-02-11 18:35:40|372.76|370.56|371.65|369.45|372.76|370.56|371.65|369.45|0
1644604550000|2022-02-11 18:35:50|372.02|369.82|372.57|370.37|372.57|370.37|371.93|369.73|0
1644604560000|2022-02-11 18:36:00|372.39|370.19|372.76|370.56|372.94|370.74|372.39|370.19|0
1644604570000|2022-02-11 18:36:10|372.39|370.19|371.93|369.73|372.39|370.19|371.47|369.27|0
1644604580000|2022-02-11 18:36:20|371.28|369.08|371.65|369.45|371.65|369.45|371.28|369.08|0
1644604590000|2022-02-11 18:36:30|372.02|369.82|371.84|369.64|372.39|370.19|371.84|369.64|0
1644604600000|2022-02-11 18:36:40|371.65|369.45|372.57|370.37|372.57|370.37|371.65|369.45|0
1644604610000|2022-02-11 18:36:50|371.84|369.64|371.65|369.45|372.12|369.92|371.65|369.45|0
1644604620000|2022-02-11 18:37:00|372.39|370.19|372.76|370.56|372.94|370.74|372.39|370.19|0
1644604630000|2022-02-11 18:37:10|372.57|370.37|373.68|371.48|373.68|371.48|372.57|370.37|0
1644604640000|2022-02-11 18:37:20|374.24|372.04|374.24|372.04|374.52|372.32|374.24|372.04|0
1644604650000|2022-02-11 18:37:30|374.79|372.59|374.61|372.41|374.98|372.78|374.61|372.41|0
1644604660000|2022-02-11 18:37:40|375.53|373.33|374.79|372.59|375.53|373.33|374.61|372.41|0
1644604670000|2022-02-11 18:37:50|374.61|372.41|375.9|373.7|376.09|373.89|374.61|372.41|0
1644604680000|2022-02-11 18:38:00|376.83|374.63|377.76|375.56|377.76|375.56|376.83|374.63|0
1644604690000|2022-02-11 18:38:10|377.3|375.1|376.27|374.07|377.3|375.1|376.27|374.07|0
1644604700000|2022-02-11 18:38:20|376.83|374.63|377.76|375.56|377.76|375.56|376.83|374.63|0
1644604710000|2022-02-11 18:38:30|377.95|375.75|378.13|375.93|378.13|375.93|377.95|375.75|0
1644604720000|2022-02-11 18:38:40|377.76|375.56|377.57|375.37|377.76|375.56|376.83|374.63|0
1644604730000|2022-02-11 18:38:50|376.93|374.73|377.67|375.47|377.76|375.56|376.93|374.73|0
1644604740000|2022-02-11 18:39:00|377.76|375.56|379.99|377.79|379.99|377.79|377.76|375.56|0
1644604750000|2022-02-11 18:39:10|379.81|377.61|378.69|376.49|379.81|377.61|378.69|376.49|0
1644604760000|2022-02-11 18:39:20|379.9|377.7|380.74|378.54|380.74|378.54|379.9|377.7|0
1644604770000|2022-02-11 18:39:30|380.18|377.98|381.86|379.66|381.86|379.66|380.18|377.98|0
1644604780000|2022-02-11 18:39:40|383.15|380.95|384.27|382.07|384.27|382.07|383.15|380.95|0
1644604790000|2022-02-11 18:39:50|385.11|382.91|387.25|385.05|387.25|385.05|385.11|382.91|0
1644604800000|2022-02-11 18:40:00|387.53|385.33|387.72|385.52|389.4|387.2|387.53|385.33|0
1644604810000|2022-02-11 18:40:10|386.41|384.21|382.14|379.94|386.41|384.21|382.14|379.94|0
1644604820000|2022-02-11 18:40:20|383.25|381.05|386.32|384.12|386.32|384.12|383.25|381.05|0
1644604830000|2022-02-11 18:40:30|386.22|384.02|384.92|382.72|386.22|384.02|384.92|382.72|0
1644604840000|2022-02-11 18:40:40|384.36|382.16|383.06|380.86|384.36|382.16|382.88|380.68|0
1644604850000|2022-02-11 18:40:50|382.88|380.68|382.23|380.03|382.88|380.68|382.23|380.03|0
1644604860000|2022-02-11 18:41:00|382.32|380.12|382.32|380.12|382.51|380.31|382.32|380.12|0
1644604870000|2022-02-11 18:41:10|383.06|380.86|383.06|380.86|383.06|380.86|383.06|380.86|0
1644604890000|2022-02-11 18:41:30|384.36|382.16|384.36|382.16|384.36|382.16|384.36|382.16|0
1644604900000|2022-02-11 18:41:40|383.43|381.23|383.43|381.23|383.43|381.23|383.43|381.23|0
1644604910000|2022-02-11 18:41:50|385.29|383.09|385.66|383.46|385.85|383.65|385.29|383.09|0
1644604920000|2022-02-11 18:42:00|385.58|383.38|385.48|383.28|385.85|383.65|385.48|383.28|0
1644604930000|2022-02-11 18:42:10|385.29|383.09|385.29|383.09|385.29|383.09|385.29|383.09|0
1644604940000|2022-02-11 18:42:20|386.41|384.21|387.34|385.14|387.34|385.14|386.41|384.21|0
1644604950000|2022-02-11 18:42:30|388.65|386.45|388.28|386.08|388.65|386.45|388.28|386.08|0
1644604960000|2022-02-11 18:42:40|389.21|387.01|390.9|388.7|390.9|388.7|389.21|387.01|0
1644604970000|2022-02-11 18:42:50|391.08|388.88|391.18|388.98|391.18|388.98|390.9|388.7|0
1644604980000|2022-02-11 18:43:00|391.08|388.88|391.08|388.88|391.27|389.07|391.08|388.88|0
1644605000000|2022-02-11 18:43:20|389.4|387.2|389.4|387.2|389.4|387.2|389.4|387.2|0
1644605010000|2022-02-11 18:43:30|388.46|386.26|388.28|386.08|388.46|386.26|388.09|385.89|0
1644605020000|2022-02-11 18:43:40|388.09|385.89|388.28|386.08|388.28|386.08|388|385.8|0
1644605030000|2022-02-11 18:43:50|386.6|384.4|389.77|387.57|389.96|387.76|386.6|384.4|0
1644605040000|2022-02-11 18:44:00|389.96|387.76|389.96|387.76|389.96|387.76|389.77|387.57|0
1644605050000|2022-02-11 18:44:10|390.15|387.95|389.21|387.01|390.15|387.95|389.21|387.01|0
1644605060000|2022-02-11 18:44:20|386.97|384.77|387.9|385.7|388.09|385.89|386.97|384.77|0
1644605070000|2022-02-11 18:44:30|387.15|384.95|388.65|386.45|388.65|386.45|387.15|384.95|0
1644605080000|2022-02-11 18:44:40|388.84|386.64|389.4|387.2|389.4|387.2|388.65|386.45|0
1644605090000|2022-02-11 18:44:50|389.77|387.57|388.75|386.55|389.96|387.76|388.75|386.55|0
1644605100000|2022-02-11 18:45:00|389.58|387.38|390.52|388.32|390.52|388.32|389.58|387.38|0
1644605110000|2022-02-11 18:45:10|390.14|387.94|392.02|389.82|392.02|389.82|390.14|387.94|0
1644605120000|2022-02-11 18:45:20|391.93|389.73|392.4|390.2|392.58|390.38|391.93|389.73|0
1644605130000|2022-02-11 18:45:30|392.49|390.29|393.52|391.32|393.52|391.32|392.49|390.29|0
1644605140000|2022-02-11 18:45:40|394.09|391.89|395.03|392.83|395.03|392.83|394.09|391.89|0
1644605150000|2022-02-11 18:45:50|394.65|392.45|396.4|393.54|396.4|393.54|394.65|392.45|0
1644605160000|2022-02-11 18:46:00|396.49|393.63|395.92|393.06|396.49|393.63|394.98|392.12|0
1644605170000|2022-02-11 18:46:10|396.87|394.01|398.57|395.71|398.95|396.09|396.87|394.01|0
1644605180000|2022-02-11 18:46:20|399.14|396.28|398.76|395.9|399.14|396.28|398.57|395.71|0
1644605190000|2022-02-11 18:46:30|400.27|397.41|400.46|397.6|400.46|397.6|400.27|397.41|0
1644605200000|2022-02-11 18:46:40|400.75|397.89|401.79|398.93|401.79|398.93|400.75|397.89|0
1644605210000|2022-02-11 18:46:50|399.89|397.03|399.14|396.28|399.89|397.03|398.86|396|0
1644605220000|2022-02-11 18:47:00|398.95|396.09|397.43|394.57|399.14|396.28|397.43|394.57|0
1644605230000|2022-02-11 18:47:10|400.46|397.6|398.95|396.09|400.65|397.79|398.95|396.09|0
1644605240000|2022-02-11 18:47:20|398.38|395.52|397.43|394.57|398.57|395.71|397.43|394.57|0
1644605250000|2022-02-11 18:47:30|396.87|394.01|391.94|389.08|396.87|394.01|391.94|389.08|0
1644605260000|2022-02-11 18:47:40|397.72|394.86|400.14|397.28|400.14|397.28|397.72|394.86|0
1644605270000|2022-02-11 18:47:50|401.53|398.67|400.97|398.11|401.53|398.67|400.05|397.19|0
1644605280000|2022-02-11 18:48:00|401.07|398.21|398.75|395.89|401.07|398.21|398.75|395.89|0
1644605290000|2022-02-11 18:48:10|398.38|395.52|400.05|397.19|400.05|397.19|398.38|395.52|0
1644605300000|2022-02-11 18:48:20|398.74|395.88|399.85|396.99|399.85|396.99|398.74|395.88|0
1644605310000|2022-02-11 18:48:30|399.48|396.62|397.44|394.58|399.48|396.62|397.44|394.58|0
1644605320000|2022-02-11 18:48:40|397.81|394.95|397.17|394.31|397.81|394.95|397.17|394.31|0
1644605330000|2022-02-11 18:48:50|397.81|394.95|399.21|396.35|399.21|396.35|397.81|394.95|0
1644605340000|2022-02-11 18:49:00|400.51|397.65|400.62|397.54|401.83|398.75|400.51|397.54|0
1644605350000|2022-02-11 18:49:10|401.08|398|401.45|398.37|401.92|398.84|400.99|397.91|0
1644605360000|2022-02-11 18:49:20|401.08|398|401.45|398.37|402.39|399.31|401.08|398|0
1644605370000|2022-02-11 18:49:30|401.08|398|401.08|398|401.83|398.75|401.08|398|0
1644605380000|2022-02-11 18:49:40|401.55|398.47|401.83|398.75|402.2|399.12|401.55|398.47|0
1644605390000|2022-02-11 18:49:50|400.89|397.81|398.48|395.4|400.89|397.81|398.48|395.4|0
1644605400000|2022-02-11 18:50:00|397.46|394.38|398.11|395.03|398.66|395.58|397.46|394.38|0
1644605410000|2022-02-11 18:50:10|399.59|396.51|400.52|397.44|400.52|397.44|399.59|396.51|0
1644605420000|2022-02-11 18:50:20|400.34|397.26|399.59|396.51|400.34|397.26|398.85|395.77|0
1644605430000|2022-02-11 18:50:30|400.34|397.26|400.52|397.44|401.45|398.37|400.34|397.26|0
1644605440000|2022-02-11 18:50:40|402.01|398.93|401.2|398.12|403.51|400.43|401.2|398.12|0
1644605450000|2022-02-11 18:50:50|401.58|398.5|399.9|396.82|401.58|398.5|399.9|396.82|0
1644605460000|2022-02-11 18:51:00|400.27|397.19|398.96|395.88|400.27|397.19|398.96|395.88|0
1644605470000|2022-02-11 18:51:10|399.71|396.63|399.34|396.26|399.71|396.63|398.69|395.61|0
1644605480000|2022-02-11 18:51:20|400.27|397.19|400.27|397.19|400.46|397.38|400.27|397.19|0
1644605490000|2022-02-11 18:51:30|400.64|397.56|401.67|398.59|401.67|398.59|400.64|397.56|0
1644605500000|2022-02-11 18:51:40|401.95|398.87|401.85|398.77|402.97|399.89|401.85|398.77|0
1644605510000|2022-02-11 18:51:50|401.91|398.83|400.7|397.62|401.91|398.83|400.7|397.62|0
1644605520000|2022-02-11 18:52:00|400.6|397.52|398.37|395.29|400.6|397.52|397.62|394.54|0
1644605530000|2022-02-11 18:52:10|397.62|394.54|397.53|394.45|397.81|394.73|397.25|394.17|0
1644605540000|2022-02-11 18:52:20|398.37|395.29|399.48|396.4|399.48|396.4|398.37|395.29|0
1644605550000|2022-02-11 18:52:30|398.55|395.47|397.44|394.36|398.55|395.47|397.44|394.36|0
1644605560000|2022-02-11 18:52:40|397.81|394.73|396.14|393.06|397.81|394.73|395.95|392.87|0
1644605570000|2022-02-11 18:52:50|394.28|391.2|394.1|391.02|394.28|391.2|392.62|389.54|0
1644605580000|2022-02-11 18:53:00|395.21|392.13|395.76|392.68|396.05|392.97|395.21|392.13|0
1644605590000|2022-02-11 18:53:10|394.84|391.76|394.75|391.67|395.02|391.94|394.65|391.57|0
1644605600000|2022-02-11 18:53:20|394.28|391.2|393.45|390.37|394.28|391.2|393.45|390.37|0
1644605610000|2022-02-11 18:53:30|393.17|390.09|392.35|389.27|393.17|390.09|392.07|388.99|0
1644605620000|2022-02-11 18:53:40|393.17|390.09|394.28|391.2|394.28|391.2|393.17|390.09|0
1644605630000|2022-02-11 18:53:50|394.65|391.57|394.38|391.3|395.21|392.13|394.38|391.3|0
1644605640000|2022-02-11 18:54:00|393.54|390.46|394.1|391.02|394.47|391.39|393.54|390.46|0
1644605650000|2022-02-11 18:54:10|393.36|390.28|393.82|390.74|393.82|390.74|393.36|390.28|0
1644605660000|2022-02-11 18:54:20|393.17|390.09|392.43|389.35|393.91|390.83|392.43|389.35|0
1644605670000|2022-02-11 18:54:30|393.17|390.09|391.88|388.8|393.17|390.09|391.88|388.8|0
1644605680000|2022-02-11 18:54:40|392.53|389.45|392.25|389.17|392.53|389.45|391.98|388.9|0
1644605690000|2022-02-11 18:54:50|391.79|388.71|392.43|389.35|392.43|389.35|391.79|388.71|0
1644605700000|2022-02-11 18:55:00|392.99|389.91|394.1|391.02|394.65|391.57|392.99|389.91|0
1644605710000|2022-02-11 18:55:10|395.9|392.82|393.85|390.77|395.9|392.82|393.85|390.77|0
1644605720000|2022-02-11 18:55:20|393.11|390.03|391.53|388.45|393.11|390.03|391.25|388.17|0
1644605730000|2022-02-11 18:55:30|390.87|387.79|390.13|387.05|390.87|387.79|390.13|387.05|0
1644605740000|2022-02-11 18:55:40|390.87|387.79|391.43|388.35|391.43|388.35|390.87|387.79|0
1644605750000|2022-02-11 18:55:50|391.62|388.54|392.83|389.75|392.92|389.84|391.62|388.54|0
1644605760000|2022-02-11 18:56:00|393.86|390.78|394.98|391.9|395.17|392.09|393.86|390.78|0
1644605770000|2022-02-11 18:56:10|394.61|391.53|392.92|389.84|394.61|391.53|392.92|389.84|0
1644605780000|2022-02-11 18:56:20|394.79|391.71|396.48|393.4|397.23|394.15|394.79|391.71|0
1644605790000|2022-02-11 18:56:30|395.92|392.84|396.2|393.12|396.29|393.21|395.92|392.84|0
1644605800000|2022-02-11 18:56:40|396.1|393.02|396.2|393.12|396.85|393.77|396.1|393.02|0
1644605810000|2022-02-11 18:56:50|395.73|392.65|395.92|392.84|395.92|392.84|394.6|391.52|0
1644605820000|2022-02-11 18:57:00|396.29|393.21|396.39|393.31|397.04|393.96|395.91|392.83|0
1644605830000|2022-02-11 18:57:10|395.91|392.83|397.6|394.52|397.6|394.52|395.91|392.83|0
1644605840000|2022-02-11 18:57:20|397.98|394.9|396.66|393.58|397.98|394.9|396.66|393.58|0
1644605850000|2022-02-11 18:57:30|396.2|393.12|395.73|392.65|397.41|394.33|395.73|392.65|0
1644605860000|2022-02-11 18:57:40|396.01|392.93|395.35|392.27|396.01|392.93|394.23|391.15|0
1644605870000|2022-02-11 18:57:50|395.54|392.46|396.48|393.4|397.04|393.96|395.54|392.46|0
1644605880000|2022-02-11 18:58:00|397.41|394.33|396.66|393.58|397.41|394.33|396.66|393.58|0
1644605890000|2022-02-11 18:58:10|395.73|392.65|396.48|393.4|396.48|393.4|395.35|392.27|0
1644605900000|2022-02-11 18:58:20|396.76|393.68|395.73|392.65|396.76|393.68|395.73|392.65|0
1644605910000|2022-02-11 18:58:30|394.79|391.71|394.33|391.25|395.17|392.09|394.33|391.25|0
1644605920000|2022-02-11 18:58:40|393.21|390.13|393.86|390.78|394.42|391.34|393.21|390.13|0
1644605930000|2022-02-11 18:58:50|394.04|390.96|395.64|392.56|395.64|392.56|394.04|390.96|0
1644605940000|2022-02-11 18:59:00|394.6|391.52|394.6|391.52|394.6|391.52|394.6|391.52|0
1644605950000|2022-02-11 18:59:10|396.1|393.02|395.45|392.37|396.39|393.31|395.45|392.37|0
1644605960000|2022-02-11 18:59:20|395.17|392.09|395.73|392.65|395.73|392.65|395.17|392.09|0
1644605970000|2022-02-11 18:59:30|395.35|392.27|396.29|393.21|396.48|393.4|395.35|392.27|0
1644605980000|2022-02-11 18:59:40|396.07|393.43|397.01|394.37|397.01|394.37|395.88|393.24|0
1644605990000|2022-02-11 18:59:50|396.82|394.18|397.38|394.74|397.38|394.74|396.82|394.18|0
1644606000000|2022-02-11 19:00:00|397.76|395.12|397.95|395.31|398.51|395.87|397.76|395.12|0
1644606010000|2022-02-11 19:00:10|397.01|394.37|395.69|393.05|397.01|394.37|395.69|393.05|0
1644606020000|2022-02-11 19:00:20|395.88|393.24|396.82|394.18|397.01|394.37|395.88|393.24|0
1644606030000|2022-02-11 19:00:30|397.19|394.55|396.07|393.43|397.19|394.55|395.69|393.05|0
1644606040000|2022-02-11 19:00:40|395.88|393.24|397.57|394.93|397.57|394.93|395.88|393.24|0
1644606050000|2022-02-11 19:00:50|398.32|395.68|397.01|394.37|398.32|395.68|397.01|394.37|0
1644606060000|2022-02-11 19:01:00|395.51|392.87|393.82|391.18|395.51|392.87|393.82|391.18|0
1644606070000|2022-02-11 19:01:10|392.7|390.06|392.61|389.97|392.7|390.06|391.77|389.13|0
1644606080000|2022-02-11 19:01:20|393.17|390.53|394.01|391.37|394.01|391.37|393.17|390.53|0
1644606090000|2022-02-11 19:01:30|395.69|393.05|396.44|393.8|396.44|393.8|395.69|393.05|0
1644606100000|2022-02-11 19:01:40|395.69|393.05|398.13|395.49|398.13|395.49|395.69|393.05|0
1644606110000|2022-02-11 19:01:50|398.98|396.34|400.2|397.56|400.2|397.56|398.98|396.34|0
1644606120000|2022-02-11 19:02:00|398.51|395.87|402.5|399.86|402.5|399.86|398.51|395.87|0
1644606130000|2022-02-11 19:02:10|402.97|400.33|404.19|401.55|404.57|401.93|402.97|400.33|0
1644606140000|2022-02-11 19:02:20|403.91|401.27|403.34|400.7|403.91|401.27|403.34|400.7|0
1644606150000|2022-02-11 19:02:30|402.97|400.33|404.28|401.64|404.66|402.02|402.97|400.33|0
1644606160000|2022-02-11 19:02:40|404.66|402.02|406.36|403.72|406.36|403.72|404.19|401.55|0
1644606170000|2022-02-11 19:02:50|406.17|403.53|407.4|404.76|407.4|404.76|406.17|403.53|0
1644606180000|2022-02-11 19:03:00|408.06|405.42|406.74|404.1|408.63|405.99|406.36|403.72|0
1644606190000|2022-02-11 19:03:10|407.49|404.85|407.49|404.85|407.49|404.85|406.74|404.1|0
1644606200000|2022-02-11 19:03:20|406.74|404.1|405.7|403.06|406.74|404.1|405.7|403.06|0
1644606210000|2022-02-11 19:03:30|404.47|401.83|403.72|401.08|405.6|402.96|403.72|401.08|0
1644606220000|2022-02-11 19:03:40|403.63|400.99|405.04|402.4|405.04|402.4|403.63|400.99|0
1644606230000|2022-02-11 19:03:50|403.63|400.99|404.85|402.21|404.85|402.21|403.63|400.99|0
1644606240000|2022-02-11 19:04:00|405.79|403.15|405.79|403.15|406.92|404.28|405.79|403.15|0
1644606250000|2022-02-11 19:04:10|405.7|403.06|406.17|403.53|406.17|403.53|405.23|402.59|0
1644606260000|2022-02-11 19:04:20|404.95|402.31|404.57|401.93|405.41|402.77|404.57|401.93|0
1644606270000|2022-02-11 19:04:30|405.04|402.4|402.22|399.58|405.04|402.4|402.22|399.58|0
1644606280000|2022-02-11 19:04:40|402.97|400.33|402.4|399.76|403.91|401.27|402.4|399.76|0
1644606290000|2022-02-11 19:04:50|402.78|400.14|400.71|398.07|402.78|400.14|400.15|397.51|0
1644606300000|2022-02-11 19:05:00|399.13|396.49|399.87|397.23|400.53|397.89|399.03|396.39|0
1644606310000|2022-02-11 19:05:10|401.09|398.45|401.84|399.2|402.21|399.57|401.09|398.45|0
1644606320000|2022-02-11 19:05:20|402.97|400.33|404.28|401.64|404.66|402.02|402.97|400.33|0
1644606330000|2022-02-11 19:05:30|402.78|400.14|402.78|400.14|402.78|400.14|402.78|400.14|0
1644606340000|2022-02-11 19:05:40|402.97|400.33|401.46|398.82|403.34|400.7|401.46|398.82|0
1644606350000|2022-02-11 19:05:50|402.59|399.95|403.72|401.08|403.72|401.08|402.59|399.95|0
1644606360000|2022-02-11 19:06:00|404.66|402.02|403.82|401.18|404.85|402.21|403.82|401.18|0
1644606370000|2022-02-11 19:06:10|403.91|401.27|405.79|403.15|405.79|403.15|403.91|401.27|0
1644606380000|2022-02-11 19:06:20|406.55|403.91|404.47|401.83|406.55|403.91|404.47|401.83|0
1644606390000|2022-02-11 19:06:30|404.19|401.55|403.53|400.89|404.66|402.02|403.34|400.7|0
1644606400000|2022-02-11 19:06:40|403.34|400.7|405.41|402.77|405.41|402.77|403.34|400.7|0
1644606410000|2022-02-11 19:06:50|405.7|403.06|406.36|403.72|406.36|403.72|405.7|403.06|0
1644606420000|2022-02-11 19:07:00|407.11|404.47|405.41|402.77|407.11|404.47|405.04|402.4|0
1644606430000|2022-02-11 19:07:10|405.04|402.4|402.97|400.33|405.04|402.4|402.97|400.33|0
1644606440000|2022-02-11 19:07:20|401.46|398.82|402.03|399.39|402.03|399.39|400.71|398.07|0
1644606450000|2022-02-11 19:07:30|402.21|399.57|402.59|399.95|402.59|399.95|401.56|398.92|0
1644606460000|2022-02-11 19:07:40|400.53|397.89|398.65|396.01|400.53|397.89|398.65|396.01|0
1644606470000|2022-02-11 19:07:50|399.21|396.57|396.79|394.15|400.44|397.8|396.79|394.15|0
1644606480000|2022-02-11 19:08:00|396.41|393.77|395.3|392.66|396.97|394.33|395.3|392.66|0
1644606490000|2022-02-11 19:08:10|395.85|393.21|395.49|392.85|396.78|394.14|395.49|392.85|0
1644606500000|2022-02-11 19:08:20|396.23|393.59|394.56|391.92|396.23|393.59|394.56|391.92|0
1644606510000|2022-02-11 19:08:30|395.49|392.85|396.23|393.59|396.6|393.96|395.49|392.85|0
1644606520000|2022-02-11 19:08:40|395.86|393.22|398.83|396.19|398.83|396.19|395.86|393.22|0
1644606530000|2022-02-11 19:08:50|399.29|396.65|400.31|397.67|400.69|398.05|399.29|396.65|0
1644606540000|2022-02-11 19:09:00|400.5|397.86|403.77|401.13|403.77|401.13|400.5|397.86|0
1644606550000|2022-02-11 19:09:10|402.93|400.29|402.74|400.1|402.93|400.29|401.81|399.17|0
1644606560000|2022-02-11 19:09:20|402.28|399.64|402.93|400.29|402.93|400.29|401.25|398.61|0
1644606570000|2022-02-11 19:09:30|402.36|399.72|402.55|399.91|402.55|399.91|402.36|399.72|0
1644606580000|2022-02-11 19:09:40|403.49|400.85|402.18|399.54|403.49|400.85|401.99|399.35|0
1644606590000|2022-02-11 19:09:50|401.99|399.35|402.46|399.82|402.46|399.82|401.99|399.35|0
1644606600000|2022-02-11 19:10:00|401.8|399.16|400.31|397.67|401.8|399.16|400.31|397.67|0
1644606610000|2022-02-11 19:10:10|399.94|397.3|401.62|398.98|401.62|398.98|399.94|397.3|0
1644606620000|2022-02-11 19:10:20|401.99|399.35|401.43|398.79|401.99|399.35|400.87|398.23|0
1644606630000|2022-02-11 19:10:30|401.16|398.52|400.87|398.23|401.62|398.98|400.87|398.23|0
1644606640000|2022-02-11 19:10:40|402.46|399.82|401.43|398.79|402.92|400.28|401.43|398.79|0
1644606650000|2022-02-11 19:10:50|400.69|398.05|400.87|398.23|400.87|398.23|400.5|397.86|0
1644606660000|2022-02-11 19:11:00|399.94|397.3|398.82|396.18|400.69|398.05|398.82|396.18|0
1644606670000|2022-02-11 19:11:10|399.01|396.37|398.82|396.18|399.57|396.93|398.64|396|0
1644606680000|2022-02-11 19:11:20|398.45|395.81|399.29|396.65|399.29|396.65|398.45|395.81|0
1644606690000|2022-02-11 19:11:30|400.13|397.49|400.5|397.86|401.06|398.42|400.13|397.49|0
1644606700000|2022-02-11 19:11:40|401.43|398.79|401.99|399.35|402.18|399.54|401.43|398.79|0
1644606710000|2022-02-11 19:11:50|401.53|398.89|402.27|399.63|402.92|400.28|401.43|398.79|0
1644606720000|2022-02-11 19:12:00|402.55|399.91|404.98|402.34|404.98|402.34|401.62|398.98|0
1644606730000|2022-02-11 19:12:10|404.8|402.16|402.92|400.28|404.8|402.16|402.92|400.28|0
1644606740000|2022-02-11 19:12:20|401.62|398.98|399.75|397.11|401.62|398.98|399.75|397.11|0
1644606750000|2022-02-11 19:12:30|400.31|397.67|400.04|397.4|400.5|397.86|400.04|397.4|0
1644606760000|2022-02-11 19:12:40|400.5|397.86|401.34|398.7|401.43|398.79|400.5|397.86|0
1644606770000|2022-02-11 19:12:50|401.99|399.35|403.77|401.13|403.77|401.13|401.62|398.98|0
1644606780000|2022-02-11 19:13:00|402.74|400.1|401.62|398.98|402.74|400.1|401.24|398.6|0
1644606790000|2022-02-11 19:13:10|401.06|398.42|401.99|399.35|402.18|399.54|401.06|398.42|0
1644606800000|2022-02-11 19:13:20|400.87|398.23|400.22|397.58|400.87|398.23|399.85|397.21|0
1644606810000|2022-02-11 19:13:30|400.13|397.49|400.41|397.77|400.41|397.77|399.85|397.21|0
1644606820000|2022-02-11 19:13:40|400.68|398.04|399.57|396.93|400.68|398.04|399.57|396.93|0
1644606830000|2022-02-11 19:13:50|399.38|396.74|400.13|397.49|400.13|397.49|399.38|396.74|0
1644606840000|2022-02-11 19:14:00|397.25|394.61|399.38|396.74|399.38|396.74|397.25|394.61|0
1644606850000|2022-02-11 19:14:10|398.73|396.09|401.24|398.6|401.24|398.6|398.73|396.09|0
1644606860000|2022-02-11 19:14:20|400.5|397.86|398.82|396.18|400.5|397.86|398.64|396|0
1644606870000|2022-02-11 19:14:30|399.01|396.37|397.52|394.88|399.01|396.37|396.97|394.33|0
1644606880000|2022-02-11 19:14:40|398.08|395.44|396.04|393.4|398.08|395.44|396.04|393.4|0
1644606890000|2022-02-11 19:14:50|396.6|393.96|397.34|394.7|397.34|394.7|396.6|393.96|0
1644606900000|2022-02-11 19:15:00|396.51|393.87|395.3|392.66|397.52|394.88|395.3|392.66|0
1644606910000|2022-02-11 19:15:10|394.56|391.92|393.27|390.63|394.56|391.92|392.9|390.26|0
1644606920000|2022-02-11 19:15:20|392.34|389.7|393.08|390.44|393.08|390.44|391.79|389.15|0
1644606930000|2022-02-11 19:15:30|391.61|388.97|392.34|389.7|392.34|389.7|391.61|388.97|0
1644606940000|2022-02-11 19:15:40|392.71|390.07|391.06|388.42|392.71|390.07|390.69|388.05|0
1644606950000|2022-02-11 19:15:50|390.97|388.33|390.32|387.68|390.97|388.33|390.05|387.41|0
1644606960000|2022-02-11 19:16:00|388.85|386.21|389.95|387.31|390.87|388.23|388.85|386.21|0
1644606970000|2022-02-11 19:16:10|390.5|387.86|391.79|389.15|391.79|389.15|390.5|387.86|0
1644606980000|2022-02-11 19:16:20|391.24|388.6|393.27|390.63|393.27|390.63|391.24|388.6|0
1644606990000|2022-02-11 19:16:30|394.56|391.92|394|391.36|395.11|392.47|394|391.36|0
1644607000000|2022-02-11 19:16:40|394.29|391.65|393.45|390.81|394.29|391.65|393.45|390.81|0
1644607010000|2022-02-11 19:16:50|394.19|391.55|392.9|390.26|394.37|391.73|392.9|390.26|0
1644607020000|2022-02-11 19:17:00|393.45|390.81|392.9|390.26|393.82|391.18|392.9|390.26|0
1644607030000|2022-02-11 19:17:10|393.27|390.63|392.9|390.26|393.63|390.99|392.9|390.26|0
1644607040000|2022-02-11 19:17:20|392.34|389.7|392.9|390.26|392.9|390.26|392.34|389.7|0
1644607050000|2022-02-11 19:17:30|391.98|389.34|390.32|387.68|391.98|389.34|390.32|387.68|0
1644607060000|2022-02-11 19:17:40|390.5|387.86|390.32|387.68|390.5|387.86|389.77|387.13|0
1644607070000|2022-02-11 19:17:50|389.4|386.76|390.13|387.49|390.41|387.77|389.4|386.76|0
1644607080000|2022-02-11 19:18:00|390.32|387.68|388.85|386.21|390.32|387.68|388.85|386.21|0
1644607090000|2022-02-11 19:18:10|387.38|384.74|387.38|384.74|387.93|385.29|387.38|384.74|0
1644607100000|2022-02-11 19:18:20|387.2|384.56|388.39|385.75|388.39|385.75|386.47|383.83|0
1644607110000|2022-02-11 19:18:30|387.93|385.29|387.2|384.56|387.93|385.29|387.2|384.56|0
1644607120000|2022-02-11 19:18:40|386.83|384.19|386.65|384.01|386.83|384.19|385.74|383.1|0
1644607130000|2022-02-11 19:18:50|386.47|383.83|385.92|383.28|386.47|383.83|385.92|383.28|0
1644607140000|2022-02-11 19:19:00|386.65|384.01|388.12|385.48|388.12|385.48|386.65|384.01|0
1644607150000|2022-02-11 19:19:10|388.48|385.84|387.93|385.29|388.76|386.12|387.93|385.29|0
1644607160000|2022-02-11 19:19:20|389.22|386.58|390.69|388.05|390.69|388.05|389.13|386.49|0
1644607170000|2022-02-11 19:19:30|390.32|387.68|389.58|386.94|390.32|387.68|389.58|386.94|0
1644607180000|2022-02-11 19:19:40|389.95|387.31|388.67|386.03|389.95|387.31|388.67|386.03|0
1644607190000|2022-02-11 19:19:50|389.03|386.39|389.69|386.83|389.69|386.83|389.03|386.39|0
1644607200000|2022-02-11 19:20:00|391.53|388.67|389.14|386.28|391.53|388.67|389.14|386.28|0
1644607210000|2022-02-11 19:20:10|389.51|386.65|388.96|386.1|389.51|386.65|388.59|385.73|0
1644607220000|2022-02-11 19:20:20|388.69|385.83|389.33|386.47|389.33|386.47|388.59|385.73|0
1644607230000|2022-02-11 19:20:30|388.96|386.1|388.77|385.91|388.96|386.1|388.41|385.55|0
1644607240000|2022-02-11 19:20:40|390.43|387.57|390.98|388.12|390.98|388.12|390.43|387.57|0
1644607250000|2022-02-11 19:20:50|390.8|387.94|391.16|388.3|391.16|388.3|390.61|387.75|0
1644607260000|2022-02-11 19:21:00|392.27|389.41|388.99|386.13|392.27|389.41|388.99|386.13|0
1644607270000|2022-02-11 19:21:10|387.7|384.84|385.07|382.21|387.7|384.84|385.07|382.21|0
1644607280000|2022-02-11 19:21:20|385.44|382.58|384.7|381.84|385.44|382.58|384.51|381.65|0
1644607290000|2022-02-11 19:21:30|383.96|381.1|385.26|382.4|385.26|382.4|383.96|381.1|0
1644607300000|2022-02-11 19:21:40|385.44|382.58|384.14|381.28|385.44|382.58|383.77|380.91|0
1644607310000|2022-02-11 19:21:50|385.07|382.21|384.51|381.65|385.07|382.21|384.51|381.65|0
1644607320000|2022-02-11 19:22:00|383.96|381.1|385.44|382.58|385.44|382.58|383.96|381.1|0
1644607330000|2022-02-11 19:22:10|385.81|382.95|384.51|381.65|385.81|382.95|384.51|381.65|0
1644607340000|2022-02-11 19:22:20|383.96|381.1|383.04|380.18|383.96|381.1|383.04|380.18|0
1644607350000|2022-02-11 19:22:30|383.77|380.91|384.98|382.12|385.07|382.21|383.77|380.91|0
1644607360000|2022-02-11 19:22:40|384.88|382.02|384.7|381.84|385.07|382.21|384.7|381.84|0
1644607370000|2022-02-11 19:22:50|383.59|380.73|384.51|381.65|384.51|381.65|383.59|380.73|0
1644607380000|2022-02-11 19:23:00|385.25|382.39|386.09|383.23|386.09|383.23|385.25|382.39|0
1644607390000|2022-02-11 19:23:10|385.07|382.21|385.62|382.76|386.18|383.32|385.07|382.21|0
1644607400000|2022-02-11 19:23:20|384.7|381.84|385.07|382.21|385.07|382.21|384.7|381.84|0
1644607410000|2022-02-11 19:23:30|385.25|382.39|386.92|384.06|386.92|384.06|385.25|382.39|0
1644607420000|2022-02-11 19:23:40|387.29|384.43|386.83|383.97|387.29|384.43|386.74|383.88|0
1644607430000|2022-02-11 19:23:50|386.74|383.88|386.74|383.88|387.11|384.25|386.74|383.88|0
1644607440000|2022-02-11 19:24:00|386.37|383.51|387.48|384.62|387.48|384.62|386.18|383.32|0
1644607450000|2022-02-11 19:24:10|387.85|384.99|389.71|386.85|389.71|386.85|387.85|384.99|0
1644607460000|2022-02-11 19:24:20|390|387.14|390.64|387.78|390.64|387.78|390|387.14|0
1644607470000|2022-02-11 19:24:30|389.9|387.04|390.27|387.41|390.27|387.41|389.9|387.04|0
1644607480000|2022-02-11 19:24:40|390.83|387.97|390.83|387.97|390.83|387.97|390.64|387.78|0
1644607490000|2022-02-11 19:24:50|391.95|389.09|391.58|388.72|391.95|389.09|391.39|388.53|0
1644607500000|2022-02-11 19:25:00|392.51|389.65|391.39|388.53|392.51|389.65|391.39|388.53|0
1644607510000|2022-02-11 19:25:10|391.95|389.09|392.05|389.19|392.05|389.19|391.76|388.9|0
1644607520000|2022-02-11 19:25:20|392.7|389.84|394.57|391.71|394.57|391.71|392.7|389.84|0
1644607530000|2022-02-11 19:25:30|394.95|392.09|394.57|391.71|394.95|392.09|394.57|391.71|0
1644607540000|2022-02-11 19:25:40|395.7|392.84|395.51|392.65|396.07|393.21|395.13|392.27|0
1644607550000|2022-02-11 19:25:50|395.42|392.56|394.57|391.71|395.42|392.56|394.57|391.71|0
1644607560000|2022-02-11 19:26:00|394.95|392.09|395.98|393.12|395.98|393.12|394.95|392.09|0
1644607570000|2022-02-11 19:26:10|395.23|392.37|397.01|394.15|397.01|394.15|395.13|392.27|0
1644607580000|2022-02-11 19:26:20|396.45|393.59|397.77|394.91|397.77|394.91|396.45|393.59|0
1644607590000|2022-02-11 19:26:30|398.14|395.28|399.65|396.79|399.65|396.79|398.14|395.28|0
1644607600000|2022-02-11 19:26:40|399.46|396.6|398.52|395.66|399.46|396.6|398.52|395.66|0
1644607610000|2022-02-11 19:26:50|398.43|395.57|399.65|396.79|399.65|396.79|398.43|395.57|0
1644607620000|2022-02-11 19:27:00|400.22|397.36|399.65|396.79|400.22|397.36|398.14|395.28|0
1644607630000|2022-02-11 19:27:10|399.08|396.22|399.27|396.41|399.27|396.41|398.52|395.66|0
1644607640000|2022-02-11 19:27:20|398.81|395.95|398.71|395.85|399.65|396.79|398.33|395.47|0
1644607650000|2022-02-11 19:27:30|397.95|395.09|397.86|395|398.52|395.66|397.86|395|0
1644607660000|2022-02-11 19:27:40|396.82|393.96|397.58|394.72|397.58|394.72|396.82|393.96|0
1644607670000|2022-02-11 19:27:50|397.01|394.15|396.82|393.96|397.01|394.15|396.64|393.78|0
1644607680000|2022-02-11 19:28:00|396.64|393.78|398.33|395.47|398.33|395.47|396.64|393.78|0
1644607690000|2022-02-11 19:28:10|399.08|396.22|398.52|395.66|399.08|396.22|398.14|395.28|0
1644607700000|2022-02-11 19:28:20|397.95|395.09|398.33|395.47|398.33|395.47|397.58|394.72|0
1644607710000|2022-02-11 19:28:30|398.71|395.85|400.22|397.36|400.22|397.36|398.71|395.85|0
1644607720000|2022-02-11 19:28:40|399.27|396.41|398.99|396.13|399.27|396.41|398.52|395.66|0
1644607730000|2022-02-11 19:28:50|398.52|395.66|399.56|396.7|399.56|396.7|398.52|395.66|0
1644607740000|2022-02-11 19:29:00|399.46|396.6|400.97|398.11|401.16|398.3|399.46|396.6|0
1644607750000|2022-02-11 19:29:10|401.35|398.49|401.54|398.68|401.73|398.87|401.35|398.49|0
1644607760000|2022-02-11 19:29:20|400.78|397.92|403.92|401.06|403.92|401.06|400.78|397.92|0
1644607770000|2022-02-11 19:29:30|404.55|401.69|405.68|402.82|405.87|403.01|404.55|401.69|0
1644607780000|2022-02-11 19:29:40|404.74|401.88|405.11|402.25|405.11|402.25|404.36|401.5|0
1644607790000|2022-02-11 19:29:50|403.42|400.56|406.82|403.96|406.82|403.96|403.42|400.56|0
1644607800000|2022-02-11 19:30:00|405.89|403.03|407.01|404.15|407.57|404.71|405.89|403.03|0
1644607810000|2022-02-11 19:30:10|406.64|403.78|405.51|402.65|406.64|403.78|405.33|402.47|0
1644607820000|2022-02-11 19:30:20|404.39|401.53|403.28|400.42|404.39|401.53|402.53|399.67|0
1644607830000|2022-02-11 19:30:30|403.65|400.79|401.53|398.67|403.65|400.79|401.53|398.67|0
1644607840000|2022-02-11 19:30:40|401.81|398.95|401.25|398.39|401.81|398.95|401.25|398.39|0
1644607850000|2022-02-11 19:30:50|402.34|399.48|403.28|400.42|403.28|400.42|402.34|399.48|0
1644607860000|2022-02-11 19:31:00|403.83|400.97|406.45|403.59|406.45|403.59|403.83|400.97|0
1644607870000|2022-02-11 19:31:10|406.08|403.22|405.7|402.84|406.08|403.22|405.7|402.84|0
1644607880000|2022-02-11 19:31:20|405.89|403.03|405.33|402.47|405.89|403.03|404.77|401.91|0
1644607890000|2022-02-11 19:31:30|404.77|401.91|405.33|402.47|405.33|402.47|404.77|401.91|0
1644607900000|2022-02-11 19:31:40|404.77|401.91|404.58|401.72|404.77|401.91|404.02|401.16|0
1644607910000|2022-02-11 19:31:50|404.96|402.1|406.26|403.4|406.26|403.4|404.96|402.1|0
1644607920000|2022-02-11 19:32:00|406.45|403.59|405.33|402.47|406.45|403.59|404.58|401.72|0
1644607930000|2022-02-11 19:32:10|405.52|402.66|406.45|403.59|406.45|403.59|405.52|402.66|0
1644607940000|2022-02-11 19:32:20|405.99|403.13|405.7|402.84|405.99|403.13|405.7|402.84|0
1644607950000|2022-02-11 19:32:30|405.14|402.28|406.64|403.78|406.64|403.78|405.14|402.28|0
1644607960000|2022-02-11 19:32:40|407.01|404.15|407.39|404.53|408.14|405.28|407.01|404.15|0
1644607970000|2022-02-11 19:32:50|406.83|403.97|404.77|401.91|407.01|404.15|404.77|401.91|0
1644607980000|2022-02-11 19:33:00|405.52|402.66|403.65|400.79|405.52|402.66|403.46|400.6|0
1644607990000|2022-02-11 19:33:10|403.56|400.7|401.41|398.55|403.56|400.7|401.41|398.55|0
1644608000000|2022-02-11 19:33:20|401.23|398.37|400.48|397.62|401.23|398.37|399.74|396.88|0
1644608010000|2022-02-11 19:33:30|399.74|396.88|398.44|395.58|399.74|396.88|397.88|395.02|0
1644608020000|2022-02-11 19:33:40|397.14|394.28|396.96|394.1|397.88|395.02|396.96|394.1|0
1644608030000|2022-02-11 19:33:50|398.44|395.58|398.07|395.21|398.44|395.58|397.88|395.02|0
1644608040000|2022-02-11 19:34:00|397.33|394.47|395.85|392.99|397.33|394.47|394.74|391.88|0
1644608050000|2022-02-11 19:34:10|395.29|392.43|392.53|389.67|395.29|392.43|392.53|389.67|0
1644608060000|2022-02-11 19:34:20|392.71|389.85|393.08|390.22|393.08|390.22|392.35|389.49|0
1644608070000|2022-02-11 19:34:30|393.64|390.78|394.37|391.51|394.65|391.79|393.64|390.78|0
1644608080000|2022-02-11 19:34:40|395.11|392.25|394.93|392.07|395.48|392.62|393.82|390.96|0
1644608090000|2022-02-11 19:34:50|394.56|391.7|395.29|392.43|395.29|392.43|394.56|391.7|0
1644608100000|2022-02-11 19:35:00|394.93|392.07|397.14|394.28|397.14|394.28|394.93|392.07|0
1644608110000|2022-02-11 19:35:10|398.44|395.58|399.55|396.69|399.92|397.06|397.98|395.12|0
1644608120000|2022-02-11 19:35:20|398.25|395.39|398.25|395.39|398.25|395.39|398.25|395.39|0
1644608130000|2022-02-11 19:35:30|399.09|396.23|398.35|395.49|399.09|396.23|397.51|394.65|0
1644608140000|2022-02-11 19:35:40|397.7|394.84|397.7|394.84|398.44|395.58|397.51|394.65|0
1644608150000|2022-02-11 19:35:50|398.62|395.76|398.44|395.58|399|396.14|398.44|395.58|0
1644608160000|2022-02-11 19:36:00|397.7|394.84|396.95|394.09|398.44|395.58|396.95|394.09|0
1644608170000|2022-02-11 19:36:10|397.14|394.28|398.25|395.39|398.25|395.39|397.14|394.28|0
1644608180000|2022-02-11 19:36:20|397.79|394.93|397.14|394.28|397.79|394.93|397.14|394.28|0
1644608190000|2022-02-11 19:36:30|396.95|394.09|396.58|393.72|396.95|394.09|396.21|393.35|0
1644608200000|2022-02-11 19:36:40|396.76|393.9|397.51|394.65|397.51|394.65|396.58|393.72|0
1644608210000|2022-02-11 19:36:50|397.88|395.02|398.07|395.21|398.07|395.21|397.7|394.84|0
1644608220000|2022-02-11 19:37:00|398.63|395.77|399.45|396.81|399.45|396.81|398.63|395.77|0
1644608230000|2022-02-11 19:37:10|398.7|396.06|398.33|395.69|399.08|396.44|398.33|395.69|0
1644608240000|2022-02-11 19:37:20|398.89|396.25|399.26|396.62|399.26|396.62|398.89|396.25|0
1644608250000|2022-02-11 19:37:30|397.4|394.76|396.84|394.2|397.4|394.76|396.1|393.46|0
1644608260000|2022-02-11 19:37:40|396.9|394.26|396.9|394.26|396.9|394.26|396.53|393.89|0
1644608270000|2022-02-11 19:37:50|397.46|394.82|398.12|395.48|398.12|395.48|397.27|394.63|0
1644608280000|2022-02-11 19:38:00|397.83|395.19|396.9|394.26|398.12|395.48|396.9|394.26|0
1644608290000|2022-02-11 19:38:10|397.83|395.19|395.78|393.14|397.83|395.19|395.78|393.14|0
1644608300000|2022-02-11 19:38:20|394.29|391.65|395.69|393.05|395.69|393.05|394.29|391.65|0
1644608310000|2022-02-11 19:38:30|395.97|393.33|396.53|393.89|396.53|393.89|395.88|393.24|0
1644608320000|2022-02-11 19:38:40|396.9|394.26|396.9|394.26|397.27|394.63|396.9|394.26|0
1644608330000|2022-02-11 19:38:50|396.34|393.7|396.53|393.89|396.71|394.07|396.34|393.7|0
1644608340000|2022-02-11 19:39:00|397.09|394.45|397.65|395.01|397.65|395.01|397.09|394.45|0
1644608350000|2022-02-11 19:39:10|398.21|395.57|398.95|396.31|398.95|396.31|398.21|395.57|0
1644608360000|2022-02-11 19:39:20|398.3|395.66|397.09|394.45|398.3|395.66|397.09|394.45|0
1644608370000|2022-02-11 19:39:30|397.46|394.82|397.18|394.54|397.65|395.01|397.09|394.45|0
1644608380000|2022-02-11 19:39:40|395.22|392.58|397.27|394.63|397.27|394.63|395.22|392.58|0
1644608390000|2022-02-11 19:39:50|396.9|394.26|398.39|395.75|398.39|395.75|396.9|394.26|0
1644608400000|2022-02-11 19:40:00|398.58|395.94|397.27|394.63|398.58|395.94|397.27|394.63|0
1644608410000|2022-02-11 19:40:10|398.02|395.38|399.89|397.25|399.89|397.25|398.02|395.38|0
1644608420000|2022-02-11 19:40:20|400.26|397.62|401.01|398.37|401.01|398.37|399.7|397.06|0
1644608430000|2022-02-11 19:40:30|401.2|398.56|400.26|397.62|401.2|398.56|400.26|397.62|0
1644608440000|2022-02-11 19:40:40|401.01|398.37|399.7|397.06|401.39|398.75|399.7|397.06|0
1644608450000|2022-02-11 19:40:50|400.07|397.43|401.2|398.56|401.2|398.56|400.07|397.43|0
1644608460000|2022-02-11 19:41:00|400.64|398|400.82|398.18|400.82|398.18|400.07|397.43|0
1644608470000|2022-02-11 19:41:10|399.89|397.25|400.26|397.62|400.26|397.62|399.8|397.16|0
1644608480000|2022-02-11 19:41:20|400.82|398.18|398.86|396.22|400.82|398.18|398.86|396.22|0
1644608490000|2022-02-11 19:41:30|399.51|396.87|401.46|398.82|401.46|398.82|399.51|396.87|0
1644608500000|2022-02-11 19:41:40|400.9|398.26|401.54|398.9|401.73|399.09|400.9|398.26|0
1644608510000|2022-02-11 19:41:50|400.98|398.34|403.13|400.49|403.13|400.49|400.98|398.34|0
1644608520000|2022-02-11 19:42:00|403.41|400.77|403.97|401.33|404.16|401.52|403.41|400.77|0
1644608530000|2022-02-11 19:42:10|404.16|401.52|405.28|402.64|405.28|402.64|404.16|401.52|0
1644608540000|2022-02-11 19:42:20|406.03|403.39|405.84|403.2|406.03|403.39|405.09|402.45|0
1644608550000|2022-02-11 19:42:30|405.66|403.02|405.47|402.83|405.66|403.02|405.47|402.83|0
1644608560000|2022-02-11 19:42:40|404.91|402.27|405.66|403.02|405.66|403.02|404.91|402.27|0
1644608570000|2022-02-11 19:42:50|405.09|402.45|404.91|402.27|405.28|402.64|404.91|402.27|0
1644608580000|2022-02-11 19:43:00|404.44|401.8|402.85|400.21|404.44|401.8|402.85|400.21|0
1644608590000|2022-02-11 19:43:10|401.92|399.28|400.52|397.88|401.92|399.28|400.52|397.88|0
1644608600000|2022-02-11 19:43:20|399.87|397.23|400.8|398.16|400.8|398.16|399.87|397.23|0
1644608610000|2022-02-11 19:43:30|400.98|398.34|399.12|396.48|400.98|398.34|398.01|395.37|0
1644608620000|2022-02-11 19:43:40|398.94|396.3|399.12|396.48|399.12|396.48|398.38|395.74|0
1644608630000|2022-02-11 19:43:50|398.94|396.3|399.87|397.23|399.87|397.23|398.94|396.3|0
1644608640000|2022-02-11 19:44:00|400.42|397.78|401.45|398.81|401.45|398.81|400.24|397.6|0
1644608650000|2022-02-11 19:44:10|401.36|398.72|402.29|399.65|402.66|400.02|401.36|398.72|0
1644608660000|2022-02-11 19:44:20|402.66|400.02|403.78|401.14|403.78|401.14|402.57|399.93|0
1644608670000|2022-02-11 19:44:30|404.69|402.49|404.69|402.49|404.69|402.49|403.85|401.65|0
1644608680000|2022-02-11 19:44:40|404.31|402.11|405.06|402.86|405.16|402.96|404.31|402.11|0
1644608690000|2022-02-11 19:44:50|404.87|402.67|406|403.8|406.19|403.99|404.87|402.67|0
1644608700000|2022-02-11 19:45:00|405.62|403.42|405.06|402.86|405.62|403.42|403.75|401.55|0
1644608710000|2022-02-11 19:45:10|403.94|401.74|404.5|402.3|404.5|402.3|403.75|401.55|0
1644608720000|2022-02-11 19:45:20|403.94|401.74|404.69|402.49|404.87|402.67|403.94|401.74|0
1644608730000|2022-02-11 19:45:30|405.06|402.86|406.75|404.55|406.75|404.55|405.06|402.86|0
1644608740000|2022-02-11 19:45:40|407.12|404.92|406.85|404.65|407.12|404.92|406.85|404.65|0
1644608750000|2022-02-11 19:45:50|406.94|404.74|407.12|404.92|407.12|404.92|406.75|404.55|0
1644608760000|2022-02-11 19:46:00|408.25|406.05|408.06|405.86|408.25|406.05|407.12|404.92|0
1644608770000|2022-02-11 19:46:10|407.87|405.67|409.57|407.37|409.57|407.37|407.87|405.67|0
1644608780000|2022-02-11 19:46:20|409.38|407.18|408.82|406.62|409.38|407.18|408.82|406.62|0
1644608790000|2022-02-11 19:46:30|409.19|406.99|409.76|407.56|409.76|407.56|408.82|406.62|0
1644608800000|2022-02-11 19:46:40|409.57|407.37|409.1|406.9|409.57|407.37|409.1|406.9|0
1644608810000|2022-02-11 19:46:50|409.67|407.47|409.95|407.75|409.95|407.75|409|406.8|0
1644608820000|2022-02-11 19:47:00|409.76|407.56|409.48|407.28|409.76|407.56|408.25|406.05|0
1644608830000|2022-02-11 19:47:10|409.57|407.37|410.89|408.69|410.89|408.69|409.57|407.37|0
1644608840000|2022-02-11 19:47:20|410.61|408.41|410.89|408.69|411.83|409.63|410.61|408.41|0
1644608850000|2022-02-11 19:47:30|409.57|407.37|408.81|406.61|409.76|407.56|408.81|406.61|0
1644608860000|2022-02-11 19:47:40|408.25|406.05|409.94|407.74|409.94|407.74|408.25|406.05|0
1644608870000|2022-02-11 19:47:50|409.57|407.37|409.19|406.99|409.76|407.56|409.19|406.99|0
1644608880000|2022-02-11 19:48:00|408.25|406.05|406.93|404.73|408.25|406.05|406.93|404.73|0
1644608890000|2022-02-11 19:48:10|408.06|405.86|407.87|405.67|408.44|406.24|407.87|405.67|0
1644608900000|2022-02-11 19:48:20|408.06|405.86|407.69|405.49|408.06|405.86|407.69|405.49|0
1644608910000|2022-02-11 19:48:30|407.87|405.67|408.25|406.05|408.25|406.05|407.87|405.67|0
1644608920000|2022-02-11 19:48:40|407.31|405.11|408.25|406.05|408.25|406.05|407.31|405.11|0
1644608930000|2022-02-11 19:48:50|409.19|406.99|409.76|407.56|409.76|407.56|409.19|406.99|0
1644608940000|2022-02-11 19:49:00|408.81|406.61|410.13|407.93|410.13|407.93|408.63|406.43|0
1644608950000|2022-02-11 19:49:10|410.61|408.41|411.17|408.97|411.17|408.97|410.61|408.41|0
1644608960000|2022-02-11 19:49:20|410.7|408.5|409.94|407.74|410.89|408.69|409.38|407.18|0
1644608970000|2022-02-11 19:49:30|409.76|407.56|411.08|408.88|411.26|409.06|409.76|407.56|0
1644608980000|2022-02-11 19:49:40|410.32|408.12|410.89|408.69|411.08|408.88|410.32|408.12|0
1644608990000|2022-02-11 19:49:50|409.38|407.18|410.13|407.93|410.13|407.93|409.19|406.99|0
1644609000000|2022-02-11 19:50:00|410.42|408.22|411.08|408.88|411.26|409.06|410.42|408.22|0
1644609010000|2022-02-11 19:50:10|412.02|409.82|412.96|410.76|413.15|410.95|412.02|409.82|0
1644609020000|2022-02-11 19:50:20|412.31|410.11|411.83|409.63|412.31|410.11|411.64|409.44|0
1644609030000|2022-02-11 19:50:30|412.5|410.3|413.53|411.33|413.53|411.33|412.5|410.3|0
1644609040000|2022-02-11 19:50:40|413.15|410.95|412.59|410.39|413.53|411.33|412.59|410.39|0
1644609050000|2022-02-11 19:50:50|412.21|410.01|412.02|409.82|412.21|410.01|412.02|409.82|0
1644609060000|2022-02-11 19:51:00|412.21|410.01|412.78|410.58|413.15|410.95|412.21|410.01|0
1644609070000|2022-02-11 19:51:10|411.26|409.06|410.89|408.69|411.45|409.25|410.89|408.69|0
1644609080000|2022-02-11 19:51:20|411.07|408.87|412.4|410.2|412.4|410.2|411.07|408.87|0
1644609090000|2022-02-11 19:51:30|413.15|410.95|413.53|411.33|414.1|411.9|413.15|410.95|0
1644609100000|2022-02-11 19:51:40|414.48|412.28|414.48|412.28|414.48|412.28|414.29|412.09|0
1644609110000|2022-02-11 19:51:50|415.81|413.61|415.81|413.61|416|413.8|415.81|413.61|0
1644609120000|2022-02-11 19:52:00|415.43|413.23|416.95|414.75|416.95|414.75|415.43|413.23|0
1644609130000|2022-02-11 19:52:10|416.38|414.18|416.41|413.77|416.89|414.25|416.38|413.77|0
1644609140000|2022-02-11 19:52:20|417.17|414.53|417.39|414.31|417.39|414.53|416.88|414.24|0
1644609150000|2022-02-11 19:52:30|418.72|415.64|417.77|414.69|418.72|415.64|417.77|414.69|0
1644609160000|2022-02-11 19:52:40|418.15|415.07|417.96|414.88|418.15|415.07|417.96|414.88|0
1644609170000|2022-02-11 19:52:50|418.15|415.07|418.34|415.26|418.72|415.64|418.15|415.07|0
1644609180000|2022-02-11 19:53:00|418.72|415.64|417.96|414.88|418.72|415.64|417.96|414.88|0
1644609190000|2022-02-11 19:53:10|419.42|416.34|416.16|413.08|419.42|416.34|416.16|413.08|0
1644609200000|2022-02-11 19:53:20|417.1|414.02|418.24|415.16|418.24|415.16|417.1|414.02|0
1644609210000|2022-02-11 19:53:30|422.12|419.04|422.68|419.6|422.68|419.6|421.74|418.66|0
1644609220000|2022-02-11 19:53:40|423.24|420.16|423.24|420.16|423.62|420.54|423.24|420.16|0
1644609230000|2022-02-11 19:53:50|422.68|419.6|421|417.92|422.68|419.6|421|417.92|0
1644609240000|2022-02-11 19:54:00|420.91|417.83|421.37|418.29|421.37|418.29|420.62|417.54|0
1644609250000|2022-02-11 19:54:10|421.18|418.1|421.37|418.29|421.93|418.85|421.18|418.1|0
1644609260000|2022-02-11 19:54:20|420.25|417.17|421|417.92|421.37|418.29|420.25|417.17|0
1644609270000|2022-02-11 19:54:30|421.18|418.1|420.62|417.54|421.18|418.1|419.69|416.61|0
1644609280000|2022-02-11 19:54:40|421.09|418.01|421.37|418.29|421.56|418.48|421.09|418.01|0
1644609290000|2022-02-11 19:54:50|421.74|418.66|420.06|416.98|421.74|418.66|419.87|416.79|0
1644609300000|2022-02-11 19:55:00|419.5|416.42|418.19|415.11|419.5|416.42|417.07|413.99|0
1644609310000|2022-02-11 19:55:10|418.01|414.93|419.13|416.05|419.31|416.23|418.01|414.93|0
1644609320000|2022-02-11 19:55:20|419.5|416.42|418.57|415.49|419.5|416.42|417.82|414.74|0
1644609330000|2022-02-11 19:55:30|417.73|414.65|418.75|415.67|418.75|415.67|417.26|414.18|0
1644609340000|2022-02-11 19:55:40|418.38|415.3|419.13|416.05|419.31|416.23|418.38|415.3|0
1644609350000|2022-02-11 19:55:50|419.5|416.42|418.1|415.02|419.5|416.42|418.1|415.02|0
1644609360000|2022-02-11 19:56:00|417.63|414.55|418.66|415.58|418.66|415.58|417.63|414.55|0
1644609370000|2022-02-11 19:56:10|419.22|416.14|415.28|412.2|419.22|416.14|415.28|412.2|0
1644609380000|2022-02-11 19:56:20|415.84|412.76|415.46|412.38|415.84|412.76|415.09|412.01|0
1644609390000|2022-02-11 19:56:30|414.71|411.63|415.46|412.38|415.46|412.38|414.71|411.63|0
1644609400000|2022-02-11 19:56:40|415.09|412.01|414.15|411.07|415.28|412.2|414.15|411.07|0
1644609410000|2022-02-11 19:56:50|413.59|410.51|413.77|410.69|413.96|410.88|413.59|410.51|0
1644609420000|2022-02-11 19:57:00|413.4|410.32|412.65|409.57|413.4|410.32|411.9|408.82|0
1644609430000|2022-02-11 19:57:10|412.56|409.48|412.09|409.01|412.56|409.48|411.52|408.44|0
1644609440000|2022-02-11 19:57:20|412.84|409.76|412.65|409.57|412.84|409.76|412.65|409.57|0
1644609450000|2022-02-11 19:57:30|413.02|409.94|411.52|408.44|413.02|409.94|411.52|408.44|0
1644609460000|2022-02-11 19:57:40|411.62|408.54|411.9|408.82|412.27|409.19|411.52|408.44|0
1644609470000|2022-02-11 19:57:50|411.71|408.63|410.78|407.7|411.71|408.63|410.78|407.7|0
1644609480000|2022-02-11 19:58:00|410.96|407.88|411.52|408.44|411.71|408.63|410.96|407.88|0
1644609490000|2022-02-11 19:58:10|411.25|408.17|410.59|407.51|411.25|408.17|410.59|407.51|0
1644609500000|2022-02-11 19:58:20|410.96|407.88|411.15|408.07|411.15|408.07|410.96|407.88|0
1644609510000|2022-02-11 19:58:30|410.78|407.7|411.71|408.63|411.71|408.63|410.78|407.7|0
1644609520000|2022-02-11 19:58:40|410.59|407.51|410.59|407.51|410.59|407.51|409.47|406.39|0
1644609530000|2022-02-11 19:58:50|411.52|408.44|410.78|407.7|411.52|408.44|410.78|407.7|0
1644609540000|2022-02-11 19:59:00|410.96|407.88|411.71|408.63|412.09|409.01|410.96|407.88|0
1644609550000|2022-02-11 19:59:10|412.09|409.01|412.46|409.38|412.65|409.57|412.09|409.01|0
1644609560000|2022-02-11 19:59:20|412.83|409.75|412.46|409.38|413.31|410.23|412.46|409.38|0
1644609570000|2022-02-11 19:59:30|413.02|409.94|412.09|409.01|413.02|409.94|411.52|408.44|0
1644609580000|2022-02-11 19:59:40|411.9|408.82|410.5|407.42|411.9|408.82|410.5|407.42|0
1644609590000|2022-02-11 19:59:50|410.21|407.13|410.21|407.13|410.5|407.42|410.03|406.95|0
1644609600000|2022-02-11 20:00:00|411.06|407.98|409.65|406.57|411.06|407.98|409.09|406.01|0
1644609610000|2022-02-11 20:00:10|410.03|406.95|410.96|407.88|410.96|407.88|409.09|406.01|0
1644609620000|2022-02-11 20:00:20|410.78|407.7|410.03|406.95|411.52|408.44|410.03|406.95|0
1644609630000|2022-02-11 20:00:30|409.28|406.2|409.09|406.01|409.28|406.2|409.09|406.01|0
1644609640000|2022-02-11 20:00:40|406.86|403.78|408.63|405.55|408.63|405.55|406.86|403.78|0
1644609650000|2022-02-11 20:00:50|408.35|405.27|407.42|404.34|408.35|405.27|407.04|403.96|0
1644609660000|2022-02-11 20:01:00|407.23|404.15|406.3|403.22|407.23|404.15|406.3|403.22|0
1644609670000|2022-02-11 20:01:10|406.67|403.59|407.6|404.52|407.6|404.52|406.67|403.59|0
1644609680000|2022-02-11 20:01:20|407.04|403.96|406.21|403.13|407.04|403.96|405.84|402.76|0
1644609690000|2022-02-11 20:01:30|406.3|403.22|407.51|404.43|407.51|404.43|406.3|403.22|0
1644609700000|2022-02-11 20:01:40|407.14|404.06|405.56|402.48|407.14|404.06|405.56|402.48|0
1644609710000|2022-02-11 20:01:50|405.74|402.66|405.93|402.85|405.93|402.85|405.37|402.29|0
1644609720000|2022-02-11 20:02:00|405.74|402.66|406.11|403.03|406.49|403.41|405.74|402.66|0
1644609730000|2022-02-11 20:02:10|405.37|402.29|405|401.92|405.74|402.66|405|401.92|0
1644609740000|2022-02-11 20:02:20|404.63|401.55|407.42|404.34|407.42|404.34|404.63|401.55|0
1644609750000|2022-02-11 20:02:30|407.6|404.52|407.79|404.71|407.79|404.71|407.42|404.34|0
1644609760000|2022-02-11 20:02:40|407.89|404.81|406.86|403.78|408.16|405.08|406.86|403.78|0
1644609770000|2022-02-11 20:02:50|405.74|402.66|405.84|402.76|405.84|402.76|405.74|402.66|0
1644609780000|2022-02-11 20:03:00|405.74|402.66|406.95|403.87|406.95|403.87|405.74|402.66|0
1644609790000|2022-02-11 20:03:10|406.86|403.78|406.86|403.78|406.86|403.78|406.86|403.78|0
1644609800000|2022-02-11 20:03:20|405.93|402.85|403.33|400.25|405.93|402.85|403.33|400.25|0
1644609810000|2022-02-11 20:03:30|402.96|399.88|403.8|400.72|403.8|400.72|402.96|399.88|0
1644609820000|2022-02-11 20:03:40|403.52|400.44|402.96|399.88|403.7|400.62|402.96|399.88|0
1644609830000|2022-02-11 20:03:50|403.15|400.07|400.37|397.29|403.15|400.07|400.37|397.29|0
1644609840000|2022-02-11 20:04:00|399.73|396.65|399.27|396.19|399.73|396.65|399.08|396|0
1644609850000|2022-02-11 20:04:10|399.08|396|397.61|394.53|399.27|396.19|397.61|394.53|0
1644609860000|2022-02-11 20:04:20|398.35|395.27|397.43|394.35|398.35|395.27|397.24|394.16|0
1644609870000|2022-02-11 20:04:30|397.24|394.16|397.43|394.35|397.43|394.35|397.06|393.98|0
1644609880000|2022-02-11 20:04:40|397.06|393.98|398.07|394.99|398.07|394.99|396.88|393.8|0
1644609890000|2022-02-11 20:04:50|397.98|394.9|399.45|396.37|399.45|396.37|397.98|394.9|0
1644609900000|2022-02-11 20:05:00|400|396.92|400|396.92|400.56|397.48|399.64|396.56|0
1644609910000|2022-02-11 20:05:10|399.45|396.37|399.08|396|400.56|397.48|399.08|396|0
1644609920000|2022-02-11 20:05:20|399.45|396.37|399.08|396|399.82|396.74|398.07|394.99|0
1644609930000|2022-02-11 20:05:30|398.53|395.45|398.9|395.82|398.9|395.82|398.16|395.08|0
1644609940000|2022-02-11 20:05:40|400|396.92|400.37|397.29|400.37|397.29|399.55|396.47|0
1644609950000|2022-02-11 20:05:50|400.56|397.48|400.56|397.48|401.85|398.77|400.56|397.48|0
1644609960000|2022-02-11 20:06:00|401.76|398.68|403.14|400.06|403.14|400.06|401.76|398.68|0
1644609970000|2022-02-11 20:06:10|403.89|400.81|404.63|401.55|404.63|401.55|403.7|400.62|0
1644609980000|2022-02-11 20:06:20|403.89|400.81|404.26|401.18|404.26|401.18|403.7|400.62|0
1644609990000|2022-02-11 20:06:30|403.89|400.81|405.37|402.29|405.93|402.85|403.89|400.81|0
1644610000000|2022-02-11 20:06:40|404.54|401.46|405.56|402.48|405.56|402.48|404.54|401.46|0
1644610010000|2022-02-11 20:06:50|405.37|402.29|404.07|400.99|405.37|402.29|404.07|400.99|0
1644610020000|2022-02-11 20:07:00|404.81|401.73|404.63|401.55|405.18|402.1|404.63|401.55|0
1644610030000|2022-02-11 20:07:10|405.09|402.01|406.35|403.27|407.46|404.38|405.09|402.01|0
1644610040000|2022-02-11 20:07:20|402|398.92|401.63|398.55|402.75|399.67|401.63|398.55|0
1644610050000|2022-02-11 20:07:30|402|398.92|403.5|400.42|403.5|400.42|402|398.92|0
1644610060000|2022-02-11 20:07:40|402.94|399.86|403.69|400.61|403.69|400.61|402.57|399.49|0
1644610070000|2022-02-11 20:07:50|403.88|400.8|403.41|400.33|404.44|401.36|403.41|400.33|0
1644610080000|2022-02-11 20:08:00|402.57|399.49|401.35|398.27|403.31|400.23|401.35|398.27|0
1644610090000|2022-02-11 20:08:10|399.95|396.87|399.3|396.22|400.14|397.06|399.2|396.12|0
1644610100000|2022-02-11 20:08:20|400.14|397.06|400.14|397.06|400.32|397.24|400.14|397.06|0
1644610110000|2022-02-11 20:08:30|400.51|397.43|398.83|395.75|400.51|397.43|398.83|395.75|0
1644610120000|2022-02-11 20:08:40|399.58|396.5|400.13|397.05|400.13|397.05|399.58|396.5|0
1644610130000|2022-02-11 20:08:50|401.82|398.74|402.57|399.49|402.57|399.49|401.82|398.74|0
1644610140000|2022-02-11 20:09:00|403.04|399.96|403.13|400.05|403.13|400.05|402.75|399.67|0
1644610150000|2022-02-11 20:09:10|404.06|400.98|405|401.92|405|401.92|402.75|399.67|0
1644610160000|2022-02-11 20:09:20|405.29|402.21|405.94|402.86|405.94|402.86|404.81|401.73|0
1644610170000|2022-02-11 20:09:30|405.75|402.67|405|401.92|405.75|402.67|404.25|401.17|0
1644610180000|2022-02-11 20:09:40|405.38|402.3|405.19|402.11|405.94|402.86|405.19|402.11|0
1644610190000|2022-02-11 20:09:50|405.38|402.3|405|401.92|405.38|402.3|405|401.92|0
1644610200000|2022-02-11 20:10:00|404.44|401.36|406.51|403.43|406.51|403.43|404.25|401.17|0
1644610210000|2022-02-11 20:10:10|405.66|402.58|406.69|403.61|406.69|403.61|405.38|402.3|0
1644610220000|2022-02-11 20:10:20|406.88|403.8|406.69|403.61|406.88|403.8|406.13|403.05|0
1644610230000|2022-02-11 20:10:30|407.07|403.99|408.01|404.93|408.01|404.93|406.88|403.8|0
1644610240000|2022-02-11 20:10:40|408.39|405.31|407.73|404.65|408.39|405.31|407.07|403.99|0
1644610250000|2022-02-11 20:10:50|408.58|405.5|409.14|406.06|409.14|406.06|408.58|405.5|0
1644610260000|2022-02-11 20:11:00|408.2|405.12|405.75|402.67|408.2|405.12|405.75|402.67|0
1644610270000|2022-02-11 20:11:10|406.51|403.43|408.58|405.5|408.58|405.5|406.51|403.43|0
1644610280000|2022-02-11 20:11:20|408.01|404.93|406.88|403.8|408.01|404.93|406.88|403.8|0
1644610290000|2022-02-11 20:11:30|407.45|404.37|408.2|405.12|408.39|405.31|407.45|404.37|0
1644610300000|2022-02-11 20:11:40|408.77|405.69|408.2|405.12|408.96|405.88|408.2|405.12|0
1644610310000|2022-02-11 20:11:50|408.39|405.31|408.11|405.03|408.39|405.31|407.82|404.74|0
1644610320000|2022-02-11 20:12:00|408.39|405.31|408.58|405.5|409.05|405.97|408.39|405.31|0
1644610330000|2022-02-11 20:12:10|407.82|404.74|405.94|402.86|407.82|404.74|405|401.92|0
1644610340000|2022-02-11 20:12:20|406.69|403.61|406.51|403.43|407.07|403.99|406.51|403.43|0
1644610350000|2022-02-11 20:12:30|406.04|402.96|405|401.92|406.04|402.96|404.35|401.27|0
1644610360000|2022-02-11 20:12:40|404.54|401.46|403.31|400.23|404.54|401.46|403.31|400.23|0
1644610370000|2022-02-11 20:12:50|403.13|400.05|403.69|400.61|404.06|400.98|403.13|400.05|0
1644610380000|2022-02-11 20:13:00|405|401.92|404.06|400.98|405|401.92|404.06|400.98|0
1644610390000|2022-02-11 20:13:10|404.25|401.17|405.75|402.67|405.75|402.67|404.25|401.17|0
1644610400000|2022-02-11 20:13:20|406.32|403.24|405.75|402.67|406.32|403.24|405.38|402.3|0
1644610410000|2022-02-11 20:13:30|403.87|400.79|405|401.92|405|401.92|403.87|400.79|0
1644610420000|2022-02-11 20:13:40|404.44|401.36|405.94|402.86|405.94|402.86|404.25|401.17|0
1644610430000|2022-02-11 20:13:50|406.32|403.24|405.75|402.67|406.32|403.24|405.75|402.67|0
1644610440000|2022-02-11 20:14:00|405.56|402.48|405.38|402.3|406.13|403.05|405.38|402.3|0
1644610450000|2022-02-11 20:14:10|405.19|402.11|406.13|403.05|406.69|403.61|405.19|402.11|0
1644610460000|2022-02-11 20:14:20|405.94|402.86|406.32|403.24|406.98|403.9|405.94|402.86|0
1644610470000|2022-02-11 20:14:30|406.13|403.05|406.88|403.8|407.26|404.18|406.13|403.05|0
1644610480000|2022-02-11 20:14:40|407.07|403.99|406.69|403.61|407.07|403.99|405.94|402.86|0
1644610490000|2022-02-11 20:14:50|405.94|402.86|406.32|403.24|406.32|403.24|405.94|402.86|0
1644610500000|2022-02-11 20:15:00|406.69|403.61|403.31|400.23|406.69|403.61|403.31|400.23|0
1644610510000|2022-02-11 20:15:10|404.06|400.98|401.25|398.17|404.06|400.98|401.25|398.17|0
1644610520000|2022-02-11 20:15:20|400.51|397.43|401.81|398.73|401.81|398.73|400.51|397.43|0
1644610530000|2022-02-11 20:15:30|401.72|398.64|400.13|397.05|401.72|398.64|400.13|397.05|0
1644610540000|2022-02-11 20:15:40|400.88|397.8|400.51|397.43|400.88|397.8|400.32|397.24|0
1644610550000|2022-02-11 20:15:50|400.32|397.24|400.51|397.43|400.88|397.8|400.32|397.24|0
1644610560000|2022-02-11 20:16:00|400.32|397.24|400.13|397.05|400.6|397.52|400.04|396.96|0
1644610570000|2022-02-11 20:16:10|400.51|397.43|399.76|396.68|400.51|397.43|398.83|395.75|0
1644610580000|2022-02-11 20:16:20|399.86|396.78|400.51|397.43|400.88|397.8|399.86|396.78|0
1644610590000|2022-02-11 20:16:30|402|398.92|401.81|398.73|402.19|399.11|401.81|398.73|0
1644610600000|2022-02-11 20:16:40|401.44|398.36|402.28|399.2|402.56|399.48|401.44|398.36|0
1644610610000|2022-02-11 20:16:50|402.66|399.58|404.53|401.45|404.53|401.45|402.66|399.58|0
1644610620000|2022-02-11 20:17:00|404.62|401.54|406.32|403.24|406.32|403.24|404.62|401.54|0
1644610630000|2022-02-11 20:17:10|405.38|402.3|407.07|403.99|407.07|403.99|405.38|402.3|0
1644610640000|2022-02-11 20:17:20|406.5|403.42|407.17|404.09|407.26|404.18|406.5|403.42|0
1644610650000|2022-02-11 20:17:30|405.91|403.27|407.79|405.15|407.79|405.15|405.91|403.27|0
1644610660000|2022-02-11 20:17:40|407.98|405.34|407.6|404.96|407.98|405.34|407.6|404.96|0
1644610670000|2022-02-11 20:17:50|407.22|404.58|406.85|404.21|407.22|404.58|406.66|404.02|0
1644610680000|2022-02-11 20:18:00|407.41|404.77|407.79|405.15|407.98|405.34|407.32|404.68|0
1644610690000|2022-02-11 20:18:10|408.17|405.53|408.92|406.28|409.49|406.85|408.17|405.53|0
1644610700000|2022-02-11 20:18:20|409.11|406.47|407.98|405.34|409.11|406.47|407.98|405.34|0
1644610710000|2022-02-11 20:18:30|409.11|406.47|411|408.36|411|408.36|409.11|406.47|0
1644610720000|2022-02-11 20:18:40|409.87|407.23|409.87|407.23|410.43|407.79|409.87|407.23|0
1644610730000|2022-02-11 20:18:50|410.62|407.98|409.68|407.04|410.81|408.17|409.68|407.04|0
1644610740000|2022-02-11 20:19:00|409.87|407.23|407.6|404.96|409.87|407.23|407.6|404.96|0
1644610750000|2022-02-11 20:19:10|407.04|404.4|407.98|405.34|407.98|405.34|406.85|404.21|0
1644610760000|2022-02-11 20:19:20|408.92|406.28|410.43|407.79|410.43|407.79|408.92|406.28|0
1644610770000|2022-02-11 20:19:30|410.24|407.6|410.43|407.79|411.38|408.74|410.24|407.6|0
1644610780000|2022-02-11 20:19:40|409.87|407.23|409.49|406.85|409.96|407.32|409.49|406.85|0
1644610790000|2022-02-11 20:19:50|410.15|407.51|410.62|407.98|410.72|408.08|410.15|407.51|0
1644610800000|2022-02-11 20:20:00|410.05|407.41|411.95|409.31|411.95|409.31|409.87|407.23|0
1644610810000|2022-02-11 20:20:10|410.81|408.17|410.62|407.98|411|408.36|410.62|407.98|0
1644610820000|2022-02-11 20:20:20|410.81|408.17|412.89|410.25|412.89|410.25|410.81|408.17|0
1644610830000|2022-02-11 20:20:30|413.27|410.63|412.7|410.06|413.46|410.82|412.51|409.87|0
1644610840000|2022-02-11 20:20:40|413.08|410.44|412.7|410.06|413.08|410.44|412.7|410.06|0
1644610850000|2022-02-11 20:20:50|412.89|410.25|412.04|409.4|412.89|410.25|412.04|409.4|0
1644610860000|2022-02-11 20:21:00|411.29|408.65|410.81|408.17|411.29|408.65|410.05|407.41|0
1644610870000|2022-02-11 20:21:10|410.62|407.98|409.11|406.47|410.62|407.98|409.11|406.47|0
1644610880000|2022-02-11 20:21:20|408.35|405.71|407.98|405.34|408.73|406.09|407.98|405.34|0
1644610890000|2022-02-11 20:21:30|407.22|404.58|406.85|404.21|407.22|404.58|406.47|403.83|0
1644610900000|2022-02-11 20:21:40|406.94|404.3|407.41|404.77|407.98|405.34|406.94|404.3|0
1644610910000|2022-02-11 20:21:50|407.79|405.15|408.35|405.71|408.35|405.71|407.79|405.15|0
1644610920000|2022-02-11 20:22:00|407.22|404.58|408.35|405.71|408.35|405.71|407.22|404.58|0
1644610930000|2022-02-11 20:22:10|408.54|405.9|408.17|405.53|408.54|405.9|407.51|404.87|0
1644610940000|2022-02-11 20:22:20|408.35|405.71|408.92|406.28|408.92|406.28|408.35|405.71|0
1644610950000|2022-02-11 20:22:30|408.83|406.19|408.54|405.9|408.83|406.19|408.35|405.71|0
1644610960000|2022-02-11 20:22:40|407.79|405.15|408.54|405.9|408.54|405.9|407.41|404.77|0
1644610970000|2022-02-11 20:22:50|409.11|406.47|409.86|407.22|409.86|407.22|409.11|406.47|0
1644610980000|2022-02-11 20:23:00|410.05|407.41|411.19|408.55|411.19|408.55|410.05|407.41|0
1644610990000|2022-02-11 20:23:10|411.38|408.74|409.86|407.22|411.38|408.74|409.86|407.22|0
1644611000000|2022-02-11 20:23:20|409.67|407.03|409.86|407.22|409.86|407.22|408.92|406.28|0
1644611010000|2022-02-11 20:23:30|410.34|407.7|411.19|408.55|411.38|408.74|410.34|407.7|0
1644611020000|2022-02-11 20:23:40|411.48|408.84|412.32|409.68|412.7|410.06|411.48|408.84|0
1644611030000|2022-02-11 20:23:50|411.57|408.93|411.95|409.31|411.95|409.31|411.57|408.93|0
1644611040000|2022-02-11 20:24:00|411.38|408.74|412.89|410.25|413.08|410.44|411.38|408.74|0
1644611050000|2022-02-11 20:24:10|413.46|410.82|412.89|410.25|413.46|410.82|412.89|410.25|0
1644611060000|2022-02-11 20:24:20|412.7|410.06|412.89|410.25|412.89|410.25|412.7|410.06|0
1644611070000|2022-02-11 20:24:30|412.13|409.49|411.19|408.55|412.13|409.49|411.19|408.55|0
1644611080000|2022-02-11 20:24:40|411.38|408.74|412.89|410.25|412.89|410.25|411.38|408.74|0
1644611090000|2022-02-11 20:24:50|412.51|409.87|411.38|408.74|412.51|409.87|411.38|408.74|0
1644611100000|2022-02-11 20:25:00|410.81|408.17|409.67|407.03|410.81|408.17|409.49|406.85|0
1644611110000|2022-02-11 20:25:10|410.43|407.79|409.21|406.57|410.43|407.79|407.79|405.15|0
1644611120000|2022-02-11 20:25:20|409.67|407.03|409.49|406.85|409.86|407.22|409.49|406.85|0
1644611130000|2022-02-11 20:25:30|410.81|408.17|410.91|408.27|411.75|409.11|410.81|408.17|0
1644611140000|2022-02-11 20:25:40|410.81|408.17|411.57|408.93|411.57|408.93|410.81|408.17|0
1644611150000|2022-02-11 20:25:50|409.86|407.22|409.11|406.47|409.86|407.22|409.11|406.47|0
1644611160000|2022-02-11 20:26:00|408.64|406|408.92|406.28|408.92|406.28|407.98|405.34|0
1644611170000|2022-02-11 20:26:10|408.64|406|409.11|406.47|409.11|406.47|408.54|405.9|0
1644611180000|2022-02-11 20:26:20|408.92|406.28|408.54|405.9|408.92|406.28|408.54|405.9|0
1644611190000|2022-02-11 20:26:30|408.35|405.71|410.05|407.41|410.05|407.41|408.35|405.71|0
1644611200000|2022-02-11 20:26:40|409.3|406.66|408.35|405.71|409.3|406.66|408.35|405.71|0
1644611210000|2022-02-11 20:26:50|408.16|405.52|405.25|402.61|408.16|405.52|404.96|402.32|0
1644611220000|2022-02-11 20:27:00|405.9|403.26|404.59|401.95|405.9|403.26|404.59|401.95|0
1644611230000|2022-02-11 20:27:10|405.15|402.51|406.38|403.74|406.66|404.02|405.15|402.51|0
1644611240000|2022-02-11 20:27:20|407.03|404.39|407.03|404.39|407.03|404.39|406.28|403.64|0
1644611250000|2022-02-11 20:27:30|407.32|404.68|409.48|406.84|409.48|406.84|407.32|404.68|0
1644611260000|2022-02-11 20:27:40|408.92|406.28|409.67|407.03|409.67|407.03|408.92|406.28|0
1644611270000|2022-02-11 20:27:50|409.11|406.47|408.73|406.09|409.3|406.66|408.73|406.09|0
1644611280000|2022-02-11 20:28:00|408.54|405.9|407.41|404.77|408.64|406|407.41|404.77|0
1644611290000|2022-02-11 20:28:10|407.79|405.15|410.34|407.7|410.34|407.7|407.79|405.15|0
1644611300000|2022-02-11 20:28:20|410.43|407.79|410.43|407.79|410.43|407.79|409.11|406.47|0
1644611310000|2022-02-11 20:28:30|409.67|407.03|410.43|407.79|410.43|407.79|409.48|406.84|0
1644611320000|2022-02-11 20:28:40|411|408.36|410.43|407.79|411|408.36|410.34|407.7|0
1644611330000|2022-02-11 20:28:50|410.62|407.98|408.54|405.9|411.19|408.55|408.54|405.9|0
1644611340000|2022-02-11 20:29:00|409.11|406.47|407.32|404.68|409.11|406.47|407.32|404.68|0
1644611350000|2022-02-11 20:29:10|407.41|404.77|407.6|404.96|407.6|404.96|407.41|404.77|0
1644611360000|2022-02-11 20:29:20|407.51|404.87|407.97|405.33|407.97|405.33|406.84|404.2|0
1644611370000|2022-02-11 20:29:30|407.79|405.15|405.34|402.7|407.79|405.15|405.34|402.7|0
1644611380000|2022-02-11 20:29:40|404.77|402.13|404.96|402.32|404.96|402.32|404.02|401.38|0
1644611390000|2022-02-11 20:29:50|404.4|401.76|404.21|401.57|404.77|402.13|404.21|401.57|0
1644611400000|2022-02-11 20:30:00|405.15|402.51|405.34|402.7|408.16|405.52|405.15|402.51|0
1644611410000|2022-02-11 20:30:10|406.09|403.45|405.71|403.07|406.28|403.64|405.71|403.07|0
1644611420000|2022-02-11 20:30:20|405.44|402.8|405.53|402.89|405.53|402.89|405.44|402.8|0
1644611430000|2022-02-11 20:30:30|406.47|403.83|405.34|402.7|406.47|403.83|405.25|402.61|0
1644611440000|2022-02-11 20:30:40|405.53|402.89|406.09|403.45|406.28|403.64|405.53|402.89|0
1644611450000|2022-02-11 20:30:50|406.47|403.83|407.6|404.96|407.6|404.96|406.47|403.83|0
1644611460000|2022-02-11 20:31:00|407.88|405.24|409.48|406.84|409.48|406.84|407.78|405.14|0
1644611470000|2022-02-11 20:31:10|410.24|407.6|409.48|406.84|410.24|407.6|409.48|406.84|0
1644611480000|2022-02-11 20:31:20|409.11|406.47|408.54|405.9|409.2|406.56|407.88|405.24|0
1644611490000|2022-02-11 20:31:30|408.35|405.71|408.54|405.9|408.54|405.9|408.35|405.71|0
1644611500000|2022-02-11 20:31:40|408.73|406.09|408.73|406.09|408.73|406.09|408.16|405.52|0
1644611510000|2022-02-11 20:31:50|408.54|405.9|408.16|405.52|408.54|405.9|407.97|405.33|0
1644611520000|2022-02-11 20:32:00|409.48|406.84|410.81|408.17|411.37|408.73|409.48|406.84|0
1644611530000|2022-02-11 20:32:10|411.37|408.73|412.32|409.68|412.32|409.68|411.37|408.73|0
1644611540000|2022-02-11 20:32:20|413.84|411.2|413.46|410.82|413.84|411.2|413.27|410.63|0
1644611550000|2022-02-11 20:32:30|413.75|411.11|413.84|411.2|414.41|411.77|413.75|411.11|0
1644611560000|2022-02-11 20:32:40|414.22|411.58|413.84|411.2|414.22|411.58|413.65|411.01|0
1644611570000|2022-02-11 20:32:50|414.32|411.68|413.94|411.3|414.32|411.68|413.65|411.01|0
1644611580000|2022-02-11 20:33:00|413.46|410.82|414.03|411.39|414.03|411.39|412.7|410.06|0
1644611590000|2022-02-11 20:33:10|413.65|411.01|412.89|410.25|413.65|411.01|412.89|410.25|0
1644611600000|2022-02-11 20:33:20|413.56|410.92|412.32|409.68|413.56|410.92|412.13|409.49|0
1644611610000|2022-02-11 20:33:30|412.89|410.25|410.99|408.35|412.89|410.25|410.81|408.17|0
1644611620000|2022-02-11 20:33:40|412.32|409.68|412.32|409.68|412.32|409.68|412.13|409.49|0
1644611630000|2022-02-11 20:33:50|412.13|409.49|410.81|408.17|412.13|409.49|410.81|408.17|0
1644611640000|2022-02-11 20:34:00|410.62|407.98|408.73|406.09|410.62|407.98|408.73|406.09|0
1644611650000|2022-02-11 20:34:10|408.35|405.71|407.41|404.77|408.54|405.9|407.41|404.77|0
1644611660000|2022-02-11 20:34:20|406.65|404.01|407.03|404.39|407.41|404.77|406.65|404.01|0
1644611670000|2022-02-11 20:34:30|405.9|403.26|404.77|402.13|405.9|403.26|404.77|402.13|0
1644611680000|2022-02-11 20:34:40|404.58|401.94|405.15|402.51|405.34|402.7|404.58|401.94|0
1644611690000|2022-02-11 20:34:50|404.58|401.94|405.9|403.26|405.9|403.26|404.58|401.94|0
1644611700000|2022-02-11 20:35:00|406.09|403.45|406.84|404.2|406.84|404.2|406.09|403.45|0
1644611710000|2022-02-11 20:35:10|408.16|405.52|407.88|405.24|408.16|405.52|407.22|404.58|0
1644611720000|2022-02-11 20:35:20|408.54|405.9|408.54|405.9|409.1|406.46|408.35|405.71|0
1644611730000|2022-02-11 20:35:30|408.91|406.27|408.16|405.52|409.1|406.46|408.16|405.52|0
1644611740000|2022-02-11 20:35:40|407.78|405.14|408.73|406.09|408.91|406.27|407.59|404.95|0
1644611750000|2022-02-11 20:35:50|408.91|406.27|409.48|406.84|409.86|407.22|408.91|406.27|0
1644611760000|2022-02-11 20:36:00|409.1|406.46|408.54|405.9|409.1|406.46|407.78|405.14|0
1644611770000|2022-02-11 20:36:10|408.35|405.71|408.64|406|408.64|406|408.35|405.71|0
1644611780000|2022-02-11 20:36:20|408.35|405.71|407.41|404.77|408.35|405.71|407.22|404.58|0
1644611790000|2022-02-11 20:36:30|407.03|404.39|406.09|403.45|407.03|404.39|406.09|403.45|0
1644611800000|2022-02-11 20:36:40|405.43|402.79|405.34|402.7|405.9|403.26|405.34|402.7|0
1644611810000|2022-02-11 20:36:50|405.52|402.88|407.03|404.39|407.03|404.39|405.25|402.61|0
1644611820000|2022-02-11 20:37:00|407.5|404.86|407.78|405.14|407.97|405.33|407.5|404.86|0
1644611830000|2022-02-11 20:37:10|409.1|406.46|409.1|406.46|409.1|406.46|408.35|405.71|0
1644611840000|2022-02-11 20:37:20|409.48|406.84|410.24|407.6|410.24|407.6|409.39|406.75|0
1644611850000|2022-02-11 20:37:30|409.39|406.75|410.24|407.6|410.24|407.6|409.39|406.75|0
1644611860000|2022-02-11 20:37:40|410.43|407.79|410.24|407.6|410.43|407.79|410.24|407.6|0
1644611870000|2022-02-11 20:37:50|410.61|407.97|411.75|409.11|411.75|409.11|410.24|407.6|0
1644611880000|2022-02-11 20:38:00|411.94|409.3|410.99|408.35|411.94|409.3|410.8|408.16|0
1644611890000|2022-02-11 20:38:10|410.43|407.79|408.72|406.08|410.61|407.97|408.72|406.08|0
1644611900000|2022-02-11 20:38:20|409.48|406.84|408.26|405.62|409.67|407.03|408.26|405.62|0
1644611910000|2022-02-11 20:38:30|407.22|404.58|407.4|404.76|407.4|404.76|407.22|404.58|0
1644611920000|2022-02-11 20:38:40|407.03|404.39|408.16|405.52|408.35|405.71|407.03|404.39|0
1644611930000|2022-02-11 20:38:50|408.91|406.27|409.29|406.65|409.29|406.65|408.54|405.9|0
1644611940000|2022-02-11 20:39:00|409.1|406.46|409.86|407.22|409.86|407.22|408.91|406.27|0
1644611950000|2022-02-11 20:39:10|407.63|404.99|408.37|405.73|408.37|405.73|407.63|404.99|0
1644611960000|2022-02-11 20:39:20|408.66|406.02|409.99|407.35|410.09|407.45|408.66|406.02|0
1644611970000|2022-02-11 20:39:30|409.9|407.26|410.28|407.64|410.28|407.64|409.9|407.26|0
1644611980000|2022-02-11 20:39:40|410.09|407.45|410.09|407.45|410.47|407.83|410.09|407.45|0
1644611990000|2022-02-11 20:39:50|409.32|406.68|409.8|407.16|409.9|407.26|408.75|406.11|0
1644612000000|2022-02-11 20:40:00|409.32|406.68|408.85|406.21|409.9|407.26|408.85|406.21|0
1644612010000|2022-02-11 20:40:10|408.94|406.3|409.7|407.06|409.7|407.06|408.28|405.64|0
1644612020000|2022-02-11 20:40:20|411.04|408.4|413.67|411.03|413.67|411.03|411.04|408.4|0
1644612030000|2022-02-11 20:40:30|414.24|411.6|416.33|413.69|416.33|413.69|414.24|411.6|0
1644612040000|2022-02-11 20:40:40|416.71|414.07|417.85|415.21|418.04|415.4|416.71|414.07|0
1644612050000|2022-02-11 20:40:50|417.95|415.31|419.38|416.74|419.38|416.74|417.95|415.31|0
1644612060000|2022-02-11 20:41:00|418.8|416.16|418.42|415.78|419.18|416.54|417.47|414.83|0
1644612070000|2022-02-11 20:41:10|418.23|415.59|418.04|415.4|418.8|416.16|418.04|415.4|0
1644612080000|2022-02-11 20:41:20|417.85|415.21|418.23|415.59|418.99|416.35|417.85|415.21|0
1644612090000|2022-02-11 20:41:30|417.66|415.02|419.18|416.54|419.18|416.54|417.66|415.02|0
1644612100000|2022-02-11 20:41:40|418.99|416.35|418.8|416.16|418.99|416.35|418.8|416.16|0
1644612110000|2022-02-11 20:41:50|419.76|417.12|420.33|417.69|420.33|417.69|419.38|416.74|0
1644612120000|2022-02-11 20:42:00|421.09|418.45|420.71|418.07|421.29|418.65|420.71|418.07|0
1644612130000|2022-02-11 20:42:10|421.67|419.03|421.48|418.84|421.86|419.22|421.48|418.84|0
1644612140000|2022-02-11 20:42:20|421.67|419.03|421.77|419.13|421.77|419.13|421.29|418.65|0
1644612150000|2022-02-11 20:42:30|422.05|419.41|420.71|418.07|422.05|419.41|420.14|417.5|0
1644612160000|2022-02-11 20:42:40|420.33|417.69|420.52|417.88|420.9|418.26|419.57|416.93|0
1644612170000|2022-02-11 20:42:50|419.76|417.12|420.14|417.5|420.14|417.5|419.76|417.12|0
1644612180000|2022-02-11 20:43:00|420.52|417.88|421.09|418.45|421.29|418.65|420.52|417.88|0
1644612190000|2022-02-11 20:43:10|421.29|418.65|419.95|417.31|421.48|418.84|419.95|417.31|0
1644612200000|2022-02-11 20:43:20|419.37|416.73|416.71|414.07|419.37|416.73|416.71|414.07|0
1644612210000|2022-02-11 20:43:30|417.28|414.64|415.38|412.74|417.28|414.64|415.38|412.74|0
1644612220000|2022-02-11 20:43:40|415.95|413.31|414.24|411.6|416.33|413.69|414.24|411.6|0
1644612230000|2022-02-11 20:43:50|414.43|411.79|414.62|411.98|415.38|412.74|414.43|411.79|0
1644612240000|2022-02-11 20:44:00|414.71|412.07|413.29|410.65|414.71|412.07|413.29|410.65|0
1644612250000|2022-02-11 20:44:10|412.34|409.7|412.34|409.7|412.91|410.27|412.34|409.7|0
1644612260000|2022-02-11 20:44:20|413.1|410.46|412.91|410.27|413.1|410.46|412.82|410.18|0
1644612270000|2022-02-11 20:44:30|413.48|410.84|413.86|411.22|414.24|411.6|413.48|410.84|0
1644612280000|2022-02-11 20:44:40|413.29|410.65|413.29|410.65|413.29|410.65|412.91|410.27|0
1644612290000|2022-02-11 20:44:50|413.67|411.03|414.24|411.6|414.81|412.17|413.67|411.03|0
1644612300000|2022-02-11 20:45:00|413.86|411.22|414.24|411.6|414.24|411.6|413.48|410.84|0
1644612310000|2022-02-11 20:45:10|414.43|411.79|413.86|411.22|414.43|411.79|413.29|410.65|0
1644612320000|2022-02-11 20:45:20|413.1|410.46|413.39|410.75|413.48|410.84|413.1|410.46|0
1644612330000|2022-02-11 20:45:30|413.1|410.46|411.39|408.75|413.1|410.46|411.39|408.75|0
1644612340000|2022-02-11 20:45:40|410.64|408|409.69|407.05|410.64|408|409.69|407.05|0
1644612350000|2022-02-11 20:45:50|410.07|407.43|409.13|406.49|410.83|408.19|409.13|406.49|0
1644612360000|2022-02-11 20:46:00|408.94|406.3|408.1|405.46|408.94|406.3|408.1|405.46|0
1644612370000|2022-02-11 20:46:10|409.69|407.05|409.88|407.24|409.88|407.24|408.37|405.73|0
1644612380000|2022-02-11 20:46:20|410.64|408|411.21|408.57|411.39|408.75|410.64|408|0
1644612390000|2022-02-11 20:46:30|411.58|408.94|411.77|409.13|412.34|409.7|411.58|408.94|0
1644612400000|2022-02-11 20:46:40|410.83|408.19|411.58|408.94|411.58|408.94|410.64|408|0
1644612410000|2022-02-11 20:46:50|411.11|408.47|411.58|408.94|411.58|408.94|411.11|408.47|0
1644612420000|2022-02-11 20:47:00|412.34|409.7|411.2|408.56|412.34|409.7|411.2|408.56|0
1644612430000|2022-02-11 20:47:10|412.53|409.89|409.69|407.05|412.53|409.89|409.69|407.05|0
1644612440000|2022-02-11 20:47:20|409.51|406.87|408.19|405.55|409.51|406.87|408.19|405.55|0
1644612450000|2022-02-11 20:47:30|407.24|404.6|407.24|404.6|408|405.36|407.06|404.42|0
1644612460000|2022-02-11 20:47:40|407.43|404.79|405.65|403.01|407.43|404.79|405.65|403.01|0
1644612470000|2022-02-11 20:47:50|406.49|403.85|406.49|403.85|406.49|403.85|406.3|403.66|0
1644612480000|2022-02-11 20:48:00|406.3|403.66|404.43|401.79|406.3|403.66|403.96|401.32|0
1644612490000|2022-02-11 20:48:10|404.34|401.7|402.18|399.54|404.34|401.7|402.18|399.54|0
1644612500000|2022-02-11 20:48:20|402.56|399.92|402.93|400.29|403.68|401.04|402.37|399.73|0
1644612510000|2022-02-11 20:48:30|401.03|398.39|401.92|399.28|401.92|399.28|401.03|398.39|0
1644612520000|2022-02-11 20:48:40|400.48|397.84|398.59|395.95|400.48|397.84|398.59|395.95|0
1644612530000|2022-02-11 20:48:50|398.97|396.33|400.48|397.84|400.48|397.84|398.97|396.33|0
1644612540000|2022-02-11 20:49:00|399.53|396.89|399.35|396.71|399.53|396.89|397.84|395.2|0
1644612550000|2022-02-11 20:49:10|400.1|397.46|401.05|398.41|401.05|398.41|400.1|397.46|0
1644612560000|2022-02-11 20:49:20|400.48|397.84|398.4|395.76|400.48|397.84|398.4|395.76|0
1644612570000|2022-02-11 20:49:30|398.03|395.39|398.97|396.33|398.97|396.33|398.03|395.39|0
1644612580000|2022-02-11 20:49:40|398.21|395.57|397.65|395.01|398.21|395.57|397.27|394.63|0
1644612590000|2022-02-11 20:49:50|397.08|394.44|396.71|394.07|397.08|394.44|395.95|393.31|0
1644612600000|2022-02-11 20:50:00|398.78|396.14|396.71|394.07|398.78|396.14|396.71|394.07|0
1644612610000|2022-02-11 20:50:10|396.14|393.5|396.33|393.69|396.71|394.07|395.58|392.94|0
1644612620000|2022-02-11 20:50:20|397.18|394.54|399.16|396.52|399.16|396.52|397.18|394.54|0
1644612630000|2022-02-11 20:50:30|401.24|398.6|400.67|398.03|401.99|399.35|400.67|398.03|0
1644612640000|2022-02-11 20:50:40|400.29|397.65|401.61|398.97|401.61|398.97|400.01|397.37|0
1644612650000|2022-02-11 20:50:50|401.24|398.6|400.86|398.22|401.61|398.97|400.77|398.13|0
1644612660000|2022-02-11 20:51:00|401.05|398.41|399.53|396.89|401.05|398.41|399.53|396.89|0
1644612670000|2022-02-11 20:51:10|399.35|396.71|399.35|396.71|399.35|396.71|398.69|396.05|0
1644612680000|2022-02-11 20:51:20|398.59|395.95|398.97|396.33|399.25|396.61|398.59|395.95|0
1644612690000|2022-02-11 20:51:30|398.78|396.14|398.02|395.38|398.78|396.14|397.65|395.01|0
1644612700000|2022-02-11 20:51:40|396.71|394.07|396.33|393.69|396.89|394.25|395.95|393.31|0
1644612710000|2022-02-11 20:51:50|396.89|394.25|396.33|393.69|397.46|394.82|396.33|393.69|0
1644612720000|2022-02-11 20:52:00|396.8|394.16|399.53|396.89|399.53|396.89|396.8|394.16|0
1644612730000|2022-02-11 20:52:10|400.1|397.46|400.48|397.84|400.48|397.84|400.1|397.46|0
1644612740000|2022-02-11 20:52:20|401.61|398.97|399.34|396.7|401.61|398.97|399.34|396.7|0
1644612750000|2022-02-11 20:52:30|398.4|395.76|397.65|395.01|398.4|395.76|397.65|395.01|0
1644612760000|2022-02-11 20:52:40|397.56|394.92|398.21|395.57|398.21|395.57|397.46|394.82|0
1644612770000|2022-02-11 20:52:50|398.5|395.86|397.27|394.63|398.5|395.86|397.08|394.44|0
1644612780000|2022-02-11 20:53:00|398.02|395.38|396.33|393.69|398.02|395.38|396.33|393.69|0
1644612790000|2022-02-11 20:53:10|396.89|394.25|396.89|394.25|397.46|394.82|396.89|394.25|0
1644612800000|2022-02-11 20:53:20|397.46|394.82|397.27|394.63|397.65|395.01|397.27|394.63|0
1644612810000|2022-02-11 20:53:30|397.84|395.2|397.84|395.2|398.02|395.38|397.65|395.01|0
1644612820000|2022-02-11 20:53:40|397.65|395.01|398.78|396.14|398.78|396.14|397.46|394.82|0
1644612830000|2022-02-11 20:53:50|399.34|396.7|399.16|396.52|399.53|396.89|398.59|395.95|0
1644612840000|2022-02-11 20:54:00|400.1|397.46|401.8|399.16|401.8|399.16|400.1|397.46|0
1644612850000|2022-02-11 20:54:10|401.42|398.78|401.99|399.35|401.99|399.35|401.42|398.78|0
1644612860000|2022-02-11 20:54:20|402.18|399.54|401.72|399.08|402.86|400.22|401.72|399.08|0
1644612870000|2022-02-11 20:54:30|401.34|398.7|401.72|399.08|402.1|399.46|401.34|398.7|0
1644612880000|2022-02-11 20:54:40|403.81|401.17|402.48|399.84|403.81|401.17|402.48|399.84|0
1644612890000|2022-02-11 20:54:50|402.29|399.65|402.29|399.65|403.62|400.98|402.29|399.65|0
1644612900000|2022-02-11 20:55:00|401.91|399.27|400.02|397.38|401.91|399.27|399.64|397|0
1644612910000|2022-02-11 20:55:10|399.83|397.19|398.13|395.49|399.83|397.19|398.13|395.49|0
1644612920000|2022-02-11 20:55:20|397.19|394.55|396.25|393.61|397.29|394.65|396.25|393.61|0
1644612930000|2022-02-11 20:55:30|395.49|392.85|395.31|392.67|395.49|392.85|395.12|392.48|0
1644612940000|2022-02-11 20:55:40|393.99|391.35|393.71|391.07|393.99|391.35|393.71|391.07|0
1644612950000|2022-02-11 20:55:50|392.87|390.23|392.49|389.85|392.87|390.23|392.4|389.76|0
1644612960000|2022-02-11 20:56:00|393.24|390.6|392.87|390.23|393.24|390.6|392.87|390.23|0
1644612970000|2022-02-11 20:56:10|394.18|391.54|392.31|389.67|394.18|391.54|392.31|389.67|0
1644612980000|2022-02-11 20:56:20|391.56|388.92|392.31|389.67|392.31|389.67|391.37|388.73|0
1644612990000|2022-02-11 20:56:30|392.22|389.58|394.46|391.82|394.46|391.82|392.22|389.58|0
1644613000000|2022-02-11 20:56:40|395.49|392.85|397|394.36|397|394.36|395.49|392.85|0
1644613010000|2022-02-11 20:56:50|396.25|393.61|397.94|395.3|397.94|395.3|396.25|393.61|0
1644613020000|2022-02-11 20:57:00|397.66|395.02|397|394.36|397.66|395.02|396.81|394.17|0
1644613030000|2022-02-11 20:57:10|397.94|395.3|398.88|396.24|398.88|396.24|397.94|395.3|0
1644613040000|2022-02-11 20:57:20|399.26|396.62|400.4|397.76|400.4|397.76|399.07|396.43|0
1644613050000|2022-02-11 20:57:30|400.96|398.32|401.15|398.51|401.15|398.51|400.4|397.76|0
1644613060000|2022-02-11 20:57:40|400.58|397.94|400.4|397.76|400.96|398.32|400.4|397.76|0
1644613070000|2022-02-11 20:57:50|400.58|397.94|400.4|397.76|400.58|397.94|400.4|397.76|0
1644613080000|2022-02-11 20:58:00|400.02|397.38|400.77|398.13|401.06|398.42|400.02|397.38|0
1644613090000|2022-02-11 20:58:10|400.3|397.66|400.77|398.13|400.77|398.13|399.07|396.43|0
1644613100000|2022-02-11 20:58:20|400.58|397.94|400.77|398.13|401.15|398.51|400.58|397.94|0
1644613110000|2022-02-11 20:58:30|400.96|398.32|400.77|398.13|400.96|398.32|400.58|397.94|0
1644613120000|2022-02-11 20:58:40|401.72|399.08|401.72|399.08|401.91|399.27|401.72|399.08|0
1644613130000|2022-02-11 20:58:50|401.44|398.8|401.53|398.89|401.53|398.89|400.39|397.75|0
1644613140000|2022-02-11 20:59:00|402.48|399.84|402.1|399.46|403.62|400.98|402.1|399.46|0
1644613150000|2022-02-11 20:59:10|402.48|399.84|402.67|400.03|402.67|400.03|401.91|399.27|0
1644613160000|2022-02-11 20:59:20|402.86|400.22|403.43|400.79|403.43|400.79|402.86|400.22|0
1644613170000|2022-02-11 20:59:30|403.62|400.98|405.14|402.5|405.14|402.5|403.62|400.98|0
1644613180000|2022-02-11 20:59:40|405.71|403.07|405.9|403.26|405.9|403.26|405.71|403.07|0
1644613190000|2022-02-11 20:59:50|406.09|403.45|406.66|404.02|407.04|404.4|406.09|403.45|0
1644613200000|2022-02-11 21:00:00|407.23|404.59|408.76|406.12|408.76|406.12|407.23|404.59|0
1644613210000|2022-02-11 21:00:10|408.95|406.31|411.05|408.41|411.05|408.41|408.95|406.31|0
1644613220000|2022-02-11 21:00:20|410.48|407.84|410|407.36|410.48|407.84|409.71|407.07|0
1644613230000|2022-02-11 21:00:30|407.99|405.35|407.99|405.35|407.99|405.35|407.42|404.78|0
1644613240000|2022-02-11 21:00:40|407.8|405.16|406.85|404.21|407.99|405.35|406.85|404.21|0
1644613250000|2022-02-11 21:00:50|406.47|403.83|406.85|404.21|406.85|404.21|406.47|403.83|0
1644613260000|2022-02-11 21:01:00|406.47|403.83|405.9|403.26|406.47|403.83|405.9|403.26|0
1644613270000|2022-02-11 21:01:10|405.33|402.69|408.4|405.76|408.4|405.76|405.33|402.69|0
1644613280000|2022-02-11 21:01:20|407.83|405.19|406.5|403.86|408.02|405.38|406.5|403.86|0
1644613290000|2022-02-11 21:01:30|406.88|404.24|406.31|403.67|406.88|404.24|406.31|403.67|0
1644613300000|2022-02-11 21:01:40|406.88|404.24|406.12|403.48|406.88|404.24|406.12|403.48|0
1644613310000|2022-02-11 21:01:50|406.31|403.67|406.12|403.48|406.31|403.67|406.12|403.48|0
1644613320000|2022-02-11 21:02:00|406.88|404.24|407.45|404.81|407.45|404.81|406.88|404.24|0
1644613330000|2022-02-11 21:02:10|407.83|405.19|408.97|406.33|408.97|406.33|407.64|405|0
1644613340000|2022-02-11 21:02:20|408.59|405.95|408.59|405.95|408.78|406.14|408.59|405.95|0
1644613350000|2022-02-11 21:02:30|408.97|406.33|408.97|406.33|409.35|406.71|408.97|406.33|0
1644613360000|2022-02-11 21:02:40|408.59|405.95|408.21|405.57|408.59|405.95|408.21|405.57|0
1644613370000|2022-02-11 21:02:50|407.83|405.19|407.26|404.62|407.83|405.19|407.26|404.62|0
1644613380000|2022-02-11 21:03:00|407.07|404.43|408.02|405.38|408.02|405.38|407.07|404.43|0
1644613390000|2022-02-11 21:03:10|408.21|405.57|407.83|405.19|408.4|405.76|407.83|405.19|0
1644613400000|2022-02-11 21:03:20|407.74|405.1|407.64|405|408.4|405.76|407.64|405|0
1644613410000|2022-02-11 21:03:30|407.26|404.62|407.64|405|407.83|405.19|407.26|404.62|0
1644613420000|2022-02-11 21:03:40|407.45|404.81|407.64|405|407.64|405|407.45|404.81|0
1644613430000|2022-02-11 21:03:50|407.83|405.19|407.83|405.19|408.21|405.57|407.83|405.19|0
1644613440000|2022-02-11 21:04:00|407.64|405|407.83|405.19|408.12|405.48|407.64|405|0
1644613450000|2022-02-11 21:04:10|407.93|405.29|408.02|405.38|408.02|405.38|407.83|405.19|0
1644613460000|2022-02-11 21:04:20|408.21|405.57|408.02|405.38|408.59|405.95|408.02|405.38|0
1644613470000|2022-02-11 21:04:30|408.21|405.57|407.45|404.81|408.21|405.57|407.45|404.81|0
1644613480000|2022-02-11 21:04:40|407.26|404.62|407.26|404.62|407.26|404.62|406.88|404.24|0
1644613490000|2022-02-11 21:04:50|407.07|404.43|407.07|404.43|407.45|404.81|407.07|404.43|0
1644613500000|2022-02-11 21:05:00|407.45|404.81|408.97|406.33|408.97|406.33|407.45|404.81|0
1644613510000|2022-02-11 21:05:10|409.16|406.52|408.97|406.33|409.16|406.52|408.97|406.33|0
1644613520000|2022-02-11 21:05:20|408.59|405.95|408.59|405.95|408.97|406.33|408.59|405.95|0
1644613530000|2022-02-11 21:05:30|408.97|406.33|408.02|405.38|408.97|406.33|408.02|405.38|0
1644613540000|2022-02-11 21:05:40|408.78|406.14|409.26|406.62|409.54|406.9|408.78|406.14|0
1644613550000|2022-02-11 21:05:50|409.54|406.9|409.35|406.71|409.73|407.09|409.35|406.71|0
1644613560000|2022-02-11 21:06:00|409.16|406.52|408.59|405.95|409.16|406.52|408.59|405.95|0
1644613570000|2022-02-11 21:06:10|408.4|405.76|408.59|405.95|408.78|406.14|408.4|405.76|0
1644613580000|2022-02-11 21:06:20|408.78|406.14|408.59|405.95|408.78|406.14|408.59|405.95|0
1644613590000|2022-02-11 21:06:30|408.4|405.76|407.07|404.43|408.4|405.76|407.07|404.43|0
1644613600000|2022-02-11 21:06:40|406.88|404.24|405.93|403.29|406.88|404.24|405.93|403.29|0
1644613610000|2022-02-11 21:06:50|406.31|403.67|406.79|404.15|406.79|404.15|406.31|403.67|0
1644613620000|2022-02-11 21:07:00|406.5|403.86|407.26|404.62|407.26|404.62|406.5|403.86|0
1644613630000|2022-02-11 21:07:10|407.45|404.81|407.07|404.43|407.45|404.81|406.69|404.05|0
1644613640000|2022-02-11 21:07:20|406.88|404.24|407.36|404.72|407.36|404.72|406.88|404.24|0
1644613650000|2022-02-11 21:07:30|407.07|404.43|407.64|405|407.64|405|407.07|404.43|0
1644613660000|2022-02-11 21:07:40|407.55|404.91|407.45|404.81|407.64|405|407.07|404.43|0
1644613670000|2022-02-11 21:07:50|407.26|404.62|407.26|404.62|407.26|404.62|407.26|404.62|0
1644613680000|2022-02-11 21:08:00|407.45|404.81|408.21|405.57|408.21|405.57|407.45|404.81|0
1644613690000|2022-02-11 21:08:10|407.83|405.19|407.83|405.19|407.83|405.19|407.83|405.19|0
1644613700000|2022-02-11 21:08:20|408.21|405.57|407.64|405|408.21|405.57|407.64|405|0
1644613710000|2022-02-11 21:08:30|407.45|404.81|407.55|404.91|407.64|405|407.45|404.81|0
1644613720000|2022-02-11 21:08:40|407.45|404.81|407.64|405|407.64|405|407.45|404.81|0
1644613730000|2022-02-11 21:08:50|407.45|404.81|407.07|404.43|407.45|404.81|407.07|404.43|0
1644613740000|2022-02-11 21:09:00|407.26|404.62|408.02|405.38|408.21|405.57|407.26|404.62|0
1644613750000|2022-02-11 21:09:10|408.21|405.57|408.21|405.57|408.59|405.95|408.21|405.57|0
1644613760000|2022-02-11 21:09:20|408.12|405.48|408.21|405.57|408.4|405.76|408.02|405.38|0
1644613770000|2022-02-11 21:09:30|408.02|405.38|408.02|405.38|408.02|405.38|407.83|405.19|0
1644613780000|2022-02-11 21:09:40|407.83|405.19|407.83|405.19|407.83|405.19|407.64|405|0
1644613790000|2022-02-11 21:09:50|407.45|404.81|407.26|404.62|407.45|404.81|407.26|404.62|0
1644613800000|2022-02-11 21:10:00|407.07|404.43|406.88|404.24|407.07|404.43|406.88|404.24|0
1644613810000|2022-02-11 21:10:10|406.69|404.05|407.45|404.81|407.45|404.81|406.69|404.05|0
1644613820000|2022-02-11 21:10:20|407.07|404.43|406.79|404.15|407.07|404.43|406.5|403.86|0
1644613830000|2022-02-11 21:10:30|406.69|404.05|406.31|403.67|406.88|404.24|406.31|403.67|0
1644613840000|2022-02-11 21:10:40|406.5|403.86|406.31|403.67|406.5|403.86|406.31|403.67|0
1644613850000|2022-02-11 21:10:50|405.93|403.29|405.74|403.1|405.93|403.29|405.74|403.1|0
1644613860000|2022-02-11 21:11:00|405.55|402.91|405.36|402.72|405.55|402.91|405.36|402.72|0
1644613880000|2022-02-11 21:11:20|405.46|402.82|405.36|402.72|405.55|402.91|405.36|402.72|0
1644613890000|2022-02-11 21:11:30|405.55|402.91|405.93|403.29|405.93|403.29|405.55|402.91|0
1644613900000|2022-02-11 21:11:40|406.31|403.67|406.88|404.24|406.88|404.24|406.31|403.67|0
1644613910000|2022-02-11 21:11:50|406.12|403.48|405.36|402.72|406.12|403.48|405.36|402.72|0
1644613920000|2022-02-11 21:12:00|405.27|402.63|405.36|402.72|405.55|402.91|405.27|402.63|0
1644613930000|2022-02-11 21:12:10|405.93|403.29|406.5|403.86|406.5|403.86|405.93|403.29|0
1644613940000|2022-02-11 21:12:20|406.31|403.67|406.5|403.86|406.5|403.86|406.12|403.48|0
1644613950000|2022-02-11 21:12:30|406.31|403.67|406.69|404.05|406.88|404.24|406.31|403.67|0
1644613960000|2022-02-11 21:12:40|406.5|403.86|407.07|404.43|407.07|404.43|406.5|403.86|0
1644613970000|2022-02-11 21:12:50|406.69|404.05|406.88|404.24|407.07|404.43|406.69|404.05|0
1644613980000|2022-02-11 21:13:00|406.5|403.86|405.74|403.1|406.5|403.86|405.74|403.1|0
1644613990000|2022-02-11 21:13:10|405.93|403.29|405.74|403.1|405.93|403.29|405.74|403.1|0
1644614000000|2022-02-11 21:13:20|405.17|402.53|405.27|402.63|405.36|402.72|405.08|402.44|0
1644614010000|2022-02-11 21:13:30|405.17|402.53|406.12|403.48|406.12|403.48|405.17|402.53|0
1644614020000|2022-02-11 21:13:40|406.03|403.39|405.93|403.29|406.03|403.39|405.84|403.2|0
1644614030000|2022-02-11 21:13:50|405.84|403.2|406.03|403.39|406.31|403.67|405.84|403.2|0
1644614040000|2022-02-11 21:14:00|405.84|403.2|405.36|402.72|405.84|403.2|404.98|402.34|0
1644614050000|2022-02-11 21:14:10|404.6|401.96|404.6|401.96|404.79|402.15|404.41|401.77|0
1644614060000|2022-02-11 21:14:20|404.98|402.34|404.6|401.96|404.98|402.34|404.6|401.96|0
1644614070000|2022-02-11 21:14:30|404.79|402.15|405.08|402.44|405.36|402.72|404.79|402.15|0
1644614080000|2022-02-11 21:14:40|405.17|402.53|404.98|402.34|405.17|402.53|404.98|402.34|0
1644614090000|2022-02-11 21:14:50|405.08|402.44|404.79|402.15|405.36|402.72|404.79|402.15|0
1644825900000|2022-02-14 08:05:00|406.77|404.57|407.62|405.42|407.62|405.42|406.77|404.57|0
1644825910000|2022-02-14 08:05:10|408.39|406.19|408.58|406.38|408.58|406.38|408.39|406.19|0
1644825920000|2022-02-14 08:05:20|408.39|406.19|408.1|405.9|408.39|406.19|408.01|405.81|0
1644825930000|2022-02-14 08:05:30|408.2|406|408.39|406.19|408.68|406.48|408.2|406|0
1644825940000|2022-02-14 08:05:40|408.58|406.38|407.24|405.04|408.58|406.38|407.24|405.04|0
1644825950000|2022-02-14 08:05:50|406.96|404.76|407.15|404.95|407.15|404.95|406.96|404.76|0
1644825960000|2022-02-14 08:06:00|407.24|405.04|408.39|406.19|408.39|406.19|407.24|405.04|0
1644825970000|2022-02-14 08:06:10|408.2|406|407.15|404.95|408.2|406|407.15|404.95|0
1644825980000|2022-02-14 08:06:20|408.01|405.81|407.53|405.33|408.01|405.81|407.53|405.33|0
1644825990000|2022-02-14 08:06:30|407.05|404.85|406.2|404|407.05|404.85|406.2|404|0
1644826000000|2022-02-14 08:06:40|405.82|403.62|405.82|403.62|405.91|403.71|405.82|403.62|0
1644826010000|2022-02-14 08:06:50|405.53|403.33|405.25|403.05|405.72|403.52|405.15|402.95|0
1644826020000|2022-02-14 08:07:00|405.44|403.24|406.01|403.81|406.1|403.9|405.44|403.24|0
1644826030000|2022-02-14 08:07:10|405.91|403.71|405.53|403.33|406.01|403.81|405.53|403.33|0
1644826040000|2022-02-14 08:07:20|405.44|403.24|405.72|403.52|406.2|404|405.44|403.24|0
1644826050000|2022-02-14 08:07:30|405.91|403.71|406.48|404.28|406.48|404.28|405.63|403.43|0
1644826060000|2022-02-14 08:07:40|406.77|404.57|408.48|406.28|408.48|406.28|406.58|404.38|0
1644826070000|2022-02-14 08:07:50|408.19|405.99|407.91|405.71|408.19|405.99|407.81|405.61|0
1644826080000|2022-02-14 08:08:00|407.72|405.52|408.19|405.99|408.19|405.99|407.72|405.52|0
1644826090000|2022-02-14 08:08:10|408|405.8|406.96|404.76|408|405.8|406.96|404.76|0
1644826100000|2022-02-14 08:08:20|406.67|404.47|406.77|404.57|407.24|405.04|406.67|404.47|0
1644826110000|2022-02-14 08:08:30|406.67|404.47|406.86|404.66|407.05|404.85|406.67|404.47|0
1644826120000|2022-02-14 08:08:40|406.29|404.09|406.1|403.9|406.48|404.28|406.1|403.9|0
1644826130000|2022-02-14 08:08:50|406.2|404|404.96|402.76|406.2|404|404.96|402.76|0
1644826140000|2022-02-14 08:09:00|404.87|402.67|404.02|401.82|404.87|402.67|404.02|401.82|0
1644826150000|2022-02-14 08:09:10|404.96|402.76|404.02|401.82|404.96|402.76|404.02|401.82|0
1644826160000|2022-02-14 08:09:20|403.83|401.63|402.5|400.3|403.83|401.63|402.41|400.21|0
1644826170000|2022-02-14 08:09:30|402.88|400.68|402.12|399.92|403.07|400.87|401.93|399.73|0
1644826180000|2022-02-14 08:09:40|401.75|399.55|400.61|398.41|401.75|399.55|400.61|398.41|0
1644826190000|2022-02-14 08:09:50|400.9|398.7|401.56|399.36|401.56|399.36|400.9|398.7|0
1644826200000|2022-02-14 08:10:00|402.12|399.92|401.93|399.73|402.69|400.49|401.93|399.73|0
1644826210000|2022-02-14 08:10:10|402.88|400.68|403.45|401.25|403.45|401.25|402.88|400.68|0
1644826220000|2022-02-14 08:10:20|403.36|401.16|403.36|401.16|403.74|401.54|403.36|401.16|0
1644826230000|2022-02-14 08:10:30|403.1|400.46|403.32|400.24|403.32|400.56|403.1|400.15|0
1644826240000|2022-02-14 08:10:40|403.23|400.15|402.94|399.86|403.51|400.43|402.94|399.86|0
1644826250000|2022-02-14 08:10:50|403.13|400.05|404.08|401|404.08|401|403.13|400.05|0
1644826260000|2022-02-14 08:11:00|405.02|401.94|404.93|401.85|405.5|402.42|404.93|401.85|0
1644826270000|2022-02-14 08:11:10|405.21|402.13|405.88|402.8|406.35|403.27|405.21|402.13|0
1644826280000|2022-02-14 08:11:20|406.16|403.08|406.07|402.99|406.16|403.08|405.97|402.89|0
1644826290000|2022-02-14 08:11:30|407.02|403.94|407.02|403.94|407.02|403.94|406.64|403.56|0
1644826300000|2022-02-14 08:11:40|407.78|404.7|407.49|404.41|408.06|404.98|407.49|404.41|0
1644826310000|2022-02-14 08:11:50|408.06|404.98|408.82|405.74|408.82|405.74|408.06|404.98|0
1644826320000|2022-02-14 08:12:00|408.73|405.65|409.59|406.51|409.59|406.51|408.73|405.65|0
1644826330000|2022-02-14 08:12:10|409.49|406.41|409.4|406.32|409.59|406.51|409.2|406.12|0
1644826340000|2022-02-14 08:12:20|409.49|406.41|409.97|406.89|409.97|406.89|409.3|406.22|0
1644826350000|2022-02-14 08:12:30|410.07|406.99|410.26|407.18|410.26|407.18|409.88|406.8|0
1644826360000|2022-02-14 08:12:40|410.35|407.27|410.64|407.56|410.64|407.56|410.16|407.08|0
1644826370000|2022-02-14 08:12:50|410.16|407.08|409.78|406.7|410.54|407.46|409.78|406.7|0
1644826380000|2022-02-14 08:13:00|409.88|406.8|409.2|406.12|409.97|406.89|409.2|406.12|0
1644826390000|2022-02-14 08:13:10|409.39|406.31|409.11|406.03|409.39|406.31|409.11|406.03|0
1644826400000|2022-02-14 08:13:20|408.44|405.36|408.73|405.65|408.73|405.65|408.25|405.17|0
1644826410000|2022-02-14 08:13:30|409.59|406.51|409.59|406.51|409.59|406.51|409.39|406.31|0
1644826420000|2022-02-14 08:13:40|409.68|406.6|409.88|406.8|409.97|406.89|409.68|406.6|0
1644826430000|2022-02-14 08:13:50|409.78|406.7|409.97|406.89|410.16|407.08|409.68|406.6|0
1644826440000|2022-02-14 08:14:00|410.16|407.08|410.26|407.18|410.26|407.18|410.16|407.08|0
1644826450000|2022-02-14 08:14:10|411.11|408.03|411.49|408.41|411.68|408.6|411.11|408.03|0
1644826460000|2022-02-14 08:14:20|411.68|408.6|410.92|407.84|411.68|408.6|410.73|407.65|0
1644826470000|2022-02-14 08:14:30|410.73|407.65|409.97|406.89|410.73|407.65|409.97|406.89|0
1644826480000|2022-02-14 08:14:40|409.87|406.79|408.82|405.74|409.87|406.79|408.82|405.74|0
1644826490000|2022-02-14 08:14:50|408.44|405.36|408.82|405.74|408.82|405.74|407.97|404.89|0
1644826500000|2022-02-14 08:15:00|408.92|405.84|409.39|406.31|409.58|406.5|408.92|405.84|0
1644826510000|2022-02-14 08:15:10|409.2|406.12|410.07|406.99|410.07|406.99|409.2|406.12|0
1644826520000|2022-02-14 08:15:20|409.78|406.7|410.54|407.46|410.54|407.46|409.78|406.7|0
1644826530000|2022-02-14 08:15:30|410.35|407.27|411.21|408.13|411.3|408.22|410.35|407.27|0
1644826540000|2022-02-14 08:15:40|411.02|407.94|411.4|408.32|411.4|408.32|411.02|407.94|0
1644826550000|2022-02-14 08:15:50|411.3|408.22|411.68|408.6|411.68|408.6|411.3|408.22|0
1644826560000|2022-02-14 08:16:00|411.49|408.41|411.68|408.6|411.68|408.6|411.49|408.41|0
1644826570000|2022-02-14 08:16:10|412.07|408.99|412.07|408.99|412.07|408.99|411.88|408.8|0
1644826580000|2022-02-14 08:16:20|412.26|409.18|412.36|409.28|412.36|409.28|412.07|408.99|0
1644826590000|2022-02-14 08:16:30|412.55|409.47|412.64|409.56|412.64|409.56|412.55|409.47|0
1644826600000|2022-02-14 08:16:40|412.45|409.37|412.55|409.47|412.64|409.56|412.45|409.37|0
1644826610000|2022-02-14 08:16:50|411.88|408.8|410.54|407.46|411.88|408.8|410.54|407.46|0
1644826620000|2022-02-14 08:17:00|410.35|407.27|410.64|407.56|410.64|407.56|409.97|406.89|0
1644826630000|2022-02-14 08:17:10|410.92|407.84|411.02|407.94|411.02|407.94|410.73|407.65|0
1644826640000|2022-02-14 08:17:20|410.73|407.65|410.54|407.46|410.92|407.84|410.54|407.46|0
1644826650000|2022-02-14 08:17:30|410.45|407.37|411.4|408.32|411.4|408.32|410.45|407.37|0
1644826660000|2022-02-14 08:17:40|411.3|408.22|412.91|409.83|412.91|409.83|411.11|408.03|0
1644826670000|2022-02-14 08:17:50|413.1|410.02|412.72|409.64|413.1|410.02|412.72|409.64|0
1644826680000|2022-02-14 08:18:00|412.91|409.83|413.86|410.78|413.86|410.78|412.91|409.83|0
1644826690000|2022-02-14 08:18:10|413.77|410.69|413.86|410.78|413.96|410.88|413.77|410.69|0
1644826700000|2022-02-14 08:18:20|413.67|410.59|414.25|411.17|414.44|411.36|413.67|410.59|0
1644826710000|2022-02-14 08:18:30|414.63|411.55|415.98|412.9|415.98|412.9|414.63|411.55|0
1644826720000|2022-02-14 08:18:40|415.78|412.7|415.78|412.7|415.78|412.7|415.31|412.23|0
1644826730000|2022-02-14 08:18:50|415.98|412.9|415.98|412.9|415.98|412.9|415.98|412.9|0
1644826740000|2022-02-14 08:19:00|416.17|413.09|415.98|412.9|416.17|413.09|415.98|412.9|0
1644826750000|2022-02-14 08:19:10|416.07|412.99|416.17|413.09|416.17|413.09|415.98|412.9|0
1644826760000|2022-02-14 08:19:20|416.93|413.85|416.93|413.85|416.93|413.85|416.93|413.85|0
1644826770000|2022-02-14 08:19:30|416.74|413.66|416.55|413.47|416.74|413.66|416.55|413.47|0
1644826780000|2022-02-14 08:19:40|416.74|413.66|416.55|413.47|416.93|413.85|416.55|413.47|0
1644826790000|2022-02-14 08:19:50|423.47|420.39|422.72|419.64|423.47|420.39|422.34|419.26|0
1644826800000|2022-02-14 08:20:00|422.82|419.74|423|419.92|423.28|420.2|422.82|419.74|0
1644826810000|2022-02-14 08:20:10|424.03|420.95|416.92|413.84|424.03|420.95|415.96|412.88|0
1644826820000|2022-02-14 08:20:20|417.4|414.32|417.88|414.8|418.07|414.99|417.4|414.32|0
1644826830000|2022-02-14 08:20:30|417.11|414.03|416.92|413.84|417.11|414.03|416.73|413.65|0
1644826840000|2022-02-14 08:20:40|417.31|414.23|417.22|414.14|417.41|414.33|417.12|414.04|0
1644826850000|2022-02-14 08:20:50|417.31|414.23|418.1|415.02|418.1|415.02|417.22|414.14|0
1644826860000|2022-02-14 08:21:00|419.71|416.63|418.57|415.49|420|416.92|418.57|415.49|0
1644826870000|2022-02-14 08:21:10|419.43|416.35|419.71|416.63|419.71|416.63|419.33|416.25|0
1644826880000|2022-02-14 08:21:20|419.81|416.73|420.28|417.2|420.28|417.2|419.62|416.54|0
1644826890000|2022-02-14 08:21:30|419.71|416.63|419.9|416.82|420.09|417.01|419.71|416.63|0
1644826900000|2022-02-14 08:21:40|419.71|416.63|419.52|416.44|419.71|416.63|419.52|416.44|0
1644826910000|2022-02-14 08:21:50|419.43|416.35|418.29|415.21|419.71|416.63|418.29|415.21|0
1644826920000|2022-02-14 08:22:00|418|414.92|419.33|416.25|419.33|416.25|418|414.92|0
1644826930000|2022-02-14 08:22:10|419.24|416.16|419.33|416.25|419.43|416.35|419.14|416.06|0
1644826940000|2022-02-14 08:22:20|419.81|416.73|419.52|416.44|419.81|416.73|419.52|416.44|0
1644826950000|2022-02-14 08:22:30|418.76|415.68|419.05|415.97|419.24|416.16|418.76|415.68|0
1644826960000|2022-02-14 08:22:40|419.71|416.63|420.47|417.39|420.47|417.39|419.71|416.63|0
1644826970000|2022-02-14 08:22:50|420.38|417.3|420.47|417.39|420.47|417.39|420.38|417.3|0
1644826980000|2022-02-14 08:23:00|420.66|417.58|420.09|417.01|420.66|417.58|419.43|416.35|0
1644826990000|2022-02-14 08:23:10|420.19|417.11|421.23|418.15|421.23|418.15|420.19|417.11|0
1644827000000|2022-02-14 08:23:20|420.95|417.87|421.42|418.34|421.42|418.34|420.95|417.87|0
1644827010000|2022-02-14 08:23:30|421.61|418.53|424.48|421.4|424.48|421.4|421.61|418.53|0
1644827020000|2022-02-14 08:23:40|424.67|421.59|424.86|421.78|425.05|421.97|424.67|421.59|0
1644827030000|2022-02-14 08:23:50|424.96|421.88|424.48|421.4|424.96|421.88|424.48|421.4|0
1644827040000|2022-02-14 08:24:00|424.09|421.01|423.71|420.63|424.09|421.01|423.52|420.44|0
1644827050000|2022-02-14 08:24:10|423.81|420.73|424.86|421.78|424.86|421.78|423.81|420.73|0
1644827060000|2022-02-14 08:24:20|424.96|421.88|424.86|421.78|425.24|422.16|424.86|421.78|0
1644827070000|2022-02-14 08:24:30|424.48|421.4|425.34|422.26|425.34|422.26|424.48|421.4|0
1644827080000|2022-02-14 08:24:40|424.48|421.4|425.53|422.45|425.53|422.45|424.48|421.4|0
1644827090000|2022-02-14 08:24:50|425.63|422.55|425.63|422.55|425.63|422.55|425.43|422.35|0
1644827100000|2022-02-14 08:25:00|425.53|422.45|428.89|425.81|428.89|425.81|425.53|422.45|0
1644827110000|2022-02-14 08:25:10|428.31|425.23|429.08|426|429.08|426|427.83|424.75|0
1644827120000|2022-02-14 08:25:20|429.46|426.38|429.46|426.38|429.66|426.58|429.46|426.38|0
1644827130000|2022-02-14 08:25:30|429.66|426.58|429.85|426.77|429.85|426.77|429.08|426|0
1644827140000|2022-02-14 08:25:40|429.46|426.38|428.69|425.61|429.46|426.38|428.69|425.61|0
1644827150000|2022-02-14 08:25:50|428.89|425.81|428.31|425.23|428.89|425.81|428.12|425.04|0
1644827160000|2022-02-14 08:26:00|428.41|425.33|429.08|426|429.37|426.29|428.41|425.33|0
1644827170000|2022-02-14 08:26:10|429.78|426.26|429.11|425.59|429.78|426.26|429.01|425.49|0
1644827180000|2022-02-14 08:26:20|429.68|426.16|429.11|425.59|430.26|426.74|429.11|425.59|0
1644827190000|2022-02-14 08:26:30|428.91|425.39|429.3|425.78|429.59|426.07|428.91|425.39|0
1644827200000|2022-02-14 08:26:40|428.91|425.39|427.76|424.24|428.91|425.39|427.76|424.24|0
1644827210000|2022-02-14 08:26:50|427.38|423.86|426.8|423.28|427.38|423.86|426.52|423|0
1644827220000|2022-02-14 08:27:00|427.19|423.67|427.38|423.86|427.38|423.86|426.99|423.47|0
1644827230000|2022-02-14 08:27:10|427.09|423.57|427.19|423.67|427.19|423.67|426.8|423.28|0
1644827240000|2022-02-14 08:27:20|426.99|423.47|426.71|423.19|426.99|423.47|426.71|423.19|0
1644827250000|2022-02-14 08:27:30|427.95|424.43|427.38|423.86|427.95|424.43|427.38|423.86|0
1644827260000|2022-02-14 08:27:40|427.67|424.15|428.34|424.82|428.44|424.92|427.67|424.15|0
1644827270000|2022-02-14 08:27:50|427.67|424.15|427.57|424.05|427.76|424.24|427.57|424.05|0
1644827280000|2022-02-14 08:28:00|427.67|424.15|427.76|424.24|427.76|424.24|427.57|424.05|0
1644827290000|2022-02-14 08:28:10|427.19|423.67|428.25|424.73|428.25|424.73|427.19|423.67|0
1644827300000|2022-02-14 08:28:20|428.15|424.63|429.59|426.07|429.59|426.07|428.15|424.63|0
1644827310000|2022-02-14 08:28:30|430.65|427.13|431.22|427.7|431.22|427.7|430.45|426.93|0
1644827320000|2022-02-14 08:28:40|431.99|428.47|431.61|428.09|431.99|428.47|431.32|427.8|0
1644827330000|2022-02-14 08:28:50|431.8|428.28|431.71|428.19|431.9|428.38|431.61|428.09|0
1644827340000|2022-02-14 08:29:00|431.61|428.09|432.67|429.15|432.67|429.15|431.61|428.09|0
1644827350000|2022-02-14 08:29:10|432.48|428.96|431.8|428.28|432.57|429.05|431.8|428.28|0
1644827360000|2022-02-14 08:29:20|432.77|429.25|431.71|428.19|432.77|429.25|431.71|428.19|0
1644827370000|2022-02-14 08:29:30|432.19|428.67|431.61|428.09|432.29|428.77|431.61|428.09|0
1644827380000|2022-02-14 08:29:40|431.71|428.19|433.34|429.82|433.34|429.82|431.71|428.19|0
1644827390000|2022-02-14 08:29:50|433.15|429.63|434.5|430.98|434.5|430.98|433.15|429.63|0
1644827400000|2022-02-14 08:30:00|434.89|431.37|433.54|430.02|434.89|431.37|433.54|430.02|0
1644827410000|2022-02-14 08:30:10|434.12|430.6|433.92|430.4|434.12|430.6|433.92|430.4|0
1644827420000|2022-02-14 08:30:20|434.12|430.6|434.31|430.79|434.31|430.79|434.12|430.6|0
1644827430000|2022-02-14 08:30:30|434.7|431.18|434.31|430.79|434.7|431.18|434.31|430.79|0
1644827440000|2022-02-14 08:30:40|434.12|430.6|434.12|430.6|434.12|430.6|434.12|430.6|0
1644827450000|2022-02-14 08:30:50|434.31|430.79|435.28|431.76|435.28|431.76|434.12|430.6|0
1644827460000|2022-02-14 08:31:00|434.89|431.37|435.77|432.25|435.86|432.34|434.89|431.37|0
1644827470000|2022-02-14 08:31:10|436.05|432.53|437.22|433.7|437.22|433.7|436.05|432.53|0
1644827480000|2022-02-14 08:31:20|436.83|433.31|436.73|433.21|436.83|433.31|436.63|433.11|0
1644827490000|2022-02-14 08:31:30|436.05|432.53|435.08|431.56|436.05|432.53|435.08|431.56|0
1644827500000|2022-02-14 08:31:40|434.99|431.47|433.25|429.73|434.99|431.47|433.25|429.73|0
1644827510000|2022-02-14 08:31:50|433.34|429.82|432.38|428.86|433.34|429.82|432.38|428.86|0
1644827520000|2022-02-14 08:32:00|432.19|428.67|432.96|429.44|432.96|429.44|432.19|428.67|0
1644827530000|2022-02-14 08:32:10|431.99|428.47|432.38|428.86|432.38|428.86|431.99|428.47|0
1644827540000|2022-02-14 08:32:20|431.51|427.99|432.76|429.24|432.76|429.24|431.41|427.89|0
1644827550000|2022-02-14 08:32:30|431.61|428.09|431.61|428.09|432.19|428.67|431.22|427.7|0
1644827560000|2022-02-14 08:32:40|431.99|428.47|432.38|428.86|432.38|428.86|431.99|428.47|0
1644827570000|2022-02-14 08:32:50|431.61|428.09|432.19|428.67|432.19|428.67|431.61|428.09|0
1644827580000|2022-02-14 08:33:00|432.57|429.05|430.64|427.12|432.57|429.05|430.64|427.12|0
1644827590000|2022-02-14 08:33:10|431.41|427.89|430.94|427.42|431.51|427.99|430.94|427.42|0
1644827600000|2022-02-14 08:33:20|431.22|427.7|432.38|428.86|432.38|428.86|431.22|427.7|0
1644827610000|2022-02-14 08:33:30|432.57|429.05|432.38|428.86|432.76|429.24|432.29|428.77|0
1644827620000|2022-02-14 08:33:40|432.18|428.66|432.96|429.44|432.96|429.44|432.18|428.66|0
1644827630000|2022-02-14 08:33:50|432.76|429.24|432.76|429.24|433.25|429.73|432.76|429.24|0
1644827640000|2022-02-14 08:34:00|433.25|429.73|435.08|431.56|435.08|431.56|433.25|429.73|0
1644827650000|2022-02-14 08:34:10|434.89|431.37|433.73|430.21|434.89|431.37|433.54|430.02|0
1644827660000|2022-02-14 08:34:20|434.6|431.08|434.5|430.98|434.8|431.28|434.5|430.98|0
1644827670000|2022-02-14 08:34:30|435.66|432.14|436.15|432.63|436.15|432.63|435.66|432.14|0
1644827680000|2022-02-14 08:34:40|435.86|432.34|435.66|432.14|435.86|432.34|435.47|431.95|0
1644827690000|2022-02-14 08:34:50|435.76|432.24|435.86|432.34|435.86|432.34|435.76|432.24|0
1644827700000|2022-02-14 08:35:00|436.24|432.72|434.99|431.47|436.44|432.92|434.99|431.47|0
1644827710000|2022-02-14 08:35:10|434.5|430.98|434.31|430.79|434.5|430.98|434.31|430.79|0
1644827720000|2022-02-14 08:35:20|433.92|430.4|434.12|430.6|434.5|430.98|433.92|430.4|0
1644827730000|2022-02-14 08:35:30|433.15|429.63|433.15|429.63|433.15|429.63|432.86|429.34|0
1644827740000|2022-02-14 08:35:40|433.54|430.02|433.73|430.21|433.92|430.4|433.54|430.02|0
1644827750000|2022-02-14 08:35:50|433.54|430.02|433.73|430.21|433.92|430.4|433.54|430.02|0
1644827760000|2022-02-14 08:36:00|433.25|429.73|431.9|428.38|433.25|429.73|431.9|428.38|0
1644827770000|2022-02-14 08:36:10|431.61|428.09|431.99|428.47|431.99|428.47|431.61|428.09|0
1644827780000|2022-02-14 08:36:20|432.57|429.05|432.76|429.24|432.76|429.24|432.38|428.86|0
1644827790000|2022-02-14 08:36:30|433.54|430.02|434.5|430.98|434.5|430.98|433.54|430.02|0
1644827800000|2022-02-14 08:36:40|434.7|431.18|435.08|431.56|435.08|431.56|434.7|431.18|0
1644827810000|2022-02-14 08:36:50|434.36|430.84|437.23|433.71|438|434.48|434.36|430.84|0
1644827820000|2022-02-14 08:37:00|439.95|436.43|441.68|438.16|441.68|438.16|439.95|436.43|0
1644827830000|2022-02-14 08:37:10|442.06|438.54|441.48|437.96|442.06|438.54|441.48|437.96|0
1644827840000|2022-02-14 08:37:20|438.96|435.44|438.77|435.25|438.96|435.44|438.1|434.58|0
1644827850000|2022-02-14 08:37:30|438.58|435.06|438.96|435.44|438.96|435.44|438.58|435.06|0
1644827860000|2022-02-14 08:37:40|439.16|435.64|439.16|435.64|439.73|436.21|439.16|435.64|0
1644827870000|2022-02-14 08:37:50|439.26|435.74|438.64|435.12|439.26|435.74|438.2|434.68|0
1644827880000|2022-02-14 08:38:00|439.12|435.6|439.41|435.89|439.41|435.89|438.73|435.21|0
1644827890000|2022-02-14 08:38:10|439.89|436.37|438.36|434.84|439.89|436.37|438.36|434.84|0
1644827900000|2022-02-14 08:38:20|438.94|435.42|437.59|434.07|438.94|435.42|437.59|434.07|0
1644827910000|2022-02-14 08:38:30|437.79|434.27|436.62|433.1|437.79|434.27|436.62|433.1|0
1644827920000|2022-02-14 08:38:40|436.71|433.19|436.15|432.63|436.73|433.21|436.15|432.63|0
1644827930000|2022-02-14 08:38:50|436.34|432.82|435.87|432.35|436.34|432.82|435.87|432.35|0
1644827940000|2022-02-14 08:39:00|436.25|432.73|435.77|432.25|436.25|432.73|435.77|432.25|0
1644827950000|2022-02-14 08:39:10|435.57|432.05|435|431.48|435.57|432.05|434.9|431.38|0
1644827960000|2022-02-14 08:39:20|434.8|431.28|435.96|432.44|435.96|432.44|434.61|431.09|0
1644827970000|2022-02-14 08:39:30|436.54|433.02|438.46|434.94|438.46|434.94|436.54|433.02|0
1644827980000|2022-02-14 08:39:40|439.24|435.72|440.98|437.46|440.98|437.46|439.24|435.72|0
1644827990000|2022-02-14 08:39:50|441.17|437.65|440.78|437.26|441.36|437.84|440.78|437.26|0
1644828000000|2022-02-14 08:40:00|441.46|437.94|440.2|436.68|441.46|437.94|440.2|436.68|0
1644828010000|2022-02-14 08:40:10|439.34|435.82|436.92|433.4|439.34|435.82|436.92|433.4|0
1644828020000|2022-02-14 08:40:20|438.08|434.56|437.99|434.47|438.08|434.56|437.89|434.37|0
1644828030000|2022-02-14 08:40:30|437.31|433.79|435.96|432.44|437.31|433.79|435.96|432.44|0
1644828040000|2022-02-14 08:40:40|436.34|432.82|436.83|433.31|436.83|433.31|436.15|432.63|0
1644828050000|2022-02-14 08:40:50|436.73|433.21|435.38|431.86|436.73|433.21|435.38|431.86|0
1644828060000|2022-02-14 08:41:00|435.96|432.44|436.44|432.92|436.92|433.4|435.96|432.44|0
1644828070000|2022-02-14 08:41:10|436.54|433.02|437.11|433.59|437.31|433.79|436.54|433.02|0
1644828080000|2022-02-14 08:41:20|437.02|433.5|436.73|433.21|437.69|434.17|436.73|433.21|0
1644828090000|2022-02-14 08:41:30|437.31|433.79|435.67|432.15|437.31|433.79|435.67|432.15|0
1644828100000|2022-02-14 08:41:40|435.29|431.77|435.19|431.67|435.38|431.86|435.19|431.67|0
1644828110000|2022-02-14 08:41:50|435|431.48|435.1|431.58|435.1|431.58|435|431.48|0
1644828120000|2022-02-14 08:42:00|435.19|431.67|435.77|432.25|436.25|432.73|435.19|431.67|0
1644828130000|2022-02-14 08:42:10|436.25|432.73|435.87|432.35|436.25|432.73|435.77|432.25|0
1644828140000|2022-02-14 08:42:20|435.77|432.25|434.9|431.38|436.06|432.54|434.9|431.38|0
1644828150000|2022-02-14 08:42:30|435.1|431.58|435.76|432.24|435.76|432.24|435|431.48|0
1644828160000|2022-02-14 08:42:40|435.57|432.05|434.61|431.09|435.57|432.05|434.61|431.09|0
1644828170000|2022-02-14 08:42:50|435|431.48|435|431.48|435|431.48|434.61|431.09|0
1644828180000|2022-02-14 08:43:00|435.57|432.05|435.96|432.44|435.96|432.44|435|431.48|0
1644828190000|2022-02-14 08:43:10|435.38|431.86|434.13|430.61|435.38|431.86|434.13|430.61|0
1644828200000|2022-02-14 08:43:20|433.65|430.13|434.42|430.9|434.42|430.9|433.37|429.85|0
1644828210000|2022-02-14 08:43:30|435|431.48|434.8|431.28|435.19|431.67|434.61|431.09|0
1644828220000|2022-02-14 08:43:40|433.84|430.32|434.03|430.51|434.03|430.51|433.46|429.94|0
1644828230000|2022-02-14 08:43:50|434.23|430.71|434.23|430.71|434.23|430.71|434.23|430.71|0
1644828240000|2022-02-14 08:44:00|434.42|430.9|434.03|430.51|434.42|430.9|434.03|430.51|0
1644828250000|2022-02-14 08:44:10|433.46|429.94|433.46|429.94|433.65|430.13|433.46|429.94|0
1644828260000|2022-02-14 08:44:20|432.88|429.36|433.27|429.75|433.37|429.85|432.88|429.36|0
1644828270000|2022-02-14 08:44:30|433.46|429.94|433.84|430.32|433.84|430.32|432.88|429.36|0
1644828280000|2022-02-14 08:44:40|433.17|429.65|433.46|429.94|433.65|430.13|433.17|429.65|0
1644828290000|2022-02-14 08:44:50|433.65|430.13|432.69|429.17|433.75|430.23|432.69|429.17|0
1644828300000|2022-02-14 08:45:00|432.98|429.46|432.69|429.17|433.07|429.55|432.69|429.17|0
1644828310000|2022-02-14 08:45:10|432.5|428.98|432.02|428.5|432.5|428.98|431.83|428.31|0
1644828320000|2022-02-14 08:45:20|431.92|428.4|432.69|429.17|432.69|429.17|431.92|428.4|0
1644828330000|2022-02-14 08:45:30|432.12|428.6|432.5|428.98|432.69|429.17|432.12|428.6|0
1644828340000|2022-02-14 08:45:40|432.69|429.17|431.92|428.4|432.69|429.17|431.64|428.12|0
1644828350000|2022-02-14 08:45:50|432.41|428.89|432.5|428.98|432.5|428.98|432.31|428.79|0
1644828360000|2022-02-14 08:46:00|433.17|429.65|434.42|430.9|434.42|430.9|433.17|429.65|0
1644828370000|2022-02-14 08:46:10|434.61|431.09|435.57|432.05|435.57|432.05|434.61|431.09|0
1644828380000|2022-02-14 08:46:20|435.76|432.24|435.67|432.15|435.96|432.44|435.57|432.05|0
1644828390000|2022-02-14 08:46:30|435.76|432.24|436.15|432.63|436.15|432.63|435.76|432.24|0
1644828400000|2022-02-14 08:46:40|436.25|432.73|436.15|432.63|436.25|432.73|436.15|432.63|0
1644828410000|2022-02-14 08:46:50|436.53|433.01|435.38|431.86|436.53|433.01|435.38|431.86|0
1644828420000|2022-02-14 08:47:00|435.76|432.24|436.53|433.01|436.53|433.01|435.76|432.24|0
1644828430000|2022-02-14 08:47:10|436.73|433.21|436.92|433.4|436.92|433.4|436.73|433.21|0
1644828440000|2022-02-14 08:47:20|436.83|433.31|435.57|432.05|436.83|433.31|435.09|431.57|0
1644828450000|2022-02-14 08:47:30|435.86|432.34|436.34|432.82|436.34|432.82|435.86|432.34|0
1644828460000|2022-02-14 08:47:40|436.15|432.63|436.44|432.92|436.44|432.92|435.96|432.44|0
1644828470000|2022-02-14 08:47:50|436.34|432.82|434.42|430.9|436.34|432.82|434.22|430.7|0
1644828480000|2022-02-14 08:48:00|434.32|430.8|434.42|430.9|434.42|430.9|433.84|430.32|0
1644828490000|2022-02-14 08:48:10|435.48|431.96|435.19|431.67|435.48|431.96|435.19|431.67|0
1644828500000|2022-02-14 08:48:20|434.61|431.09|435.57|432.05|435.57|432.05|434.61|431.09|0
1644828510000|2022-02-14 08:48:30|435.67|432.15|436.63|433.11|436.63|433.11|435.67|432.15|0
1644828520000|2022-02-14 08:48:40|436.83|433.31|437.3|433.78|437.3|433.78|436.83|433.31|0
1644828530000|2022-02-14 08:48:50|437.6|434.08|437.3|433.78|437.6|434.08|437.3|433.78|0
1644828540000|2022-02-14 08:49:00|436.92|433.4|437.11|433.59|437.11|433.59|436.92|433.4|0
1644828550000|2022-02-14 08:49:10|437.3|433.78|437.5|433.98|437.5|433.98|437.02|433.5|0
1644828560000|2022-02-14 08:49:20|437.3|433.78|437.79|434.27|437.79|434.27|437.3|433.78|0
1644828570000|2022-02-14 08:49:30|437.11|433.59|437.4|433.88|437.69|434.17|437.11|433.59|0
1644828580000|2022-02-14 08:49:40|437.3|433.78|437.5|433.98|437.5|433.98|437.3|433.78|0
1644828590000|2022-02-14 08:49:50|437.69|434.17|437.69|434.17|437.69|434.17|437.5|433.98|0
1644828600000|2022-02-14 08:50:00|437.6|434.08|436.34|432.82|437.6|434.08|436.34|432.82|0
1644828610000|2022-02-14 08:50:10|435.76|432.24|435.76|432.24|436.34|432.82|435.76|432.24|0
1644828620000|2022-02-14 08:50:20|436.53|433.01|436.15|432.63|436.72|433.2|436.15|432.63|0
1644828630000|2022-02-14 08:50:30|436.34|432.82|436.53|433.01|436.53|433.01|436.34|432.82|0
1644828640000|2022-02-14 08:50:40|435.95|432.43|436.92|433.4|436.92|433.4|435.95|432.43|0
1644828650000|2022-02-14 08:50:50|436.82|433.3|436.34|432.82|436.82|433.3|436.34|432.82|0
1644828660000|2022-02-14 08:51:00|435.76|432.24|436.15|432.63|436.34|432.82|435.76|432.24|0
1644828670000|2022-02-14 08:51:10|435.95|432.43|434.8|431.28|435.95|432.43|434.8|431.28|0
1644828680000|2022-02-14 08:51:20|435.09|431.57|434.99|431.47|435.09|431.57|434.99|431.47|0
1644828690000|2022-02-14 08:51:30|435.18|431.66|434.42|430.9|435.18|431.66|434.42|430.9|0
1644828700000|2022-02-14 08:51:40|434.61|431.09|433.94|430.42|434.8|431.28|433.94|430.42|0
1644828710000|2022-02-14 08:51:50|434.61|431.09|434.61|431.09|434.61|431.09|434.61|431.09|0
1644828720000|2022-02-14 08:52:00|434.52|431|435.48|431.96|435.95|432.43|434.52|431|0
1644828730000|2022-02-14 08:52:10|436.34|432.82|436.92|433.4|437.11|433.59|436.34|432.82|0
1644828740000|2022-02-14 08:52:20|437.02|433.5|437.11|433.59|437.3|433.78|437.02|433.5|0
1644828750000|2022-02-14 08:52:30|437.4|433.88|439.62|436.1|439.62|436.1|437.4|433.88|0
1644828760000|2022-02-14 08:52:40|439.14|435.62|439.62|436.1|439.62|436.1|439.04|435.52|0
1644828770000|2022-02-14 08:52:50|439.33|435.81|439.23|435.71|439.33|435.81|439.14|435.62|0
1644828780000|2022-02-14 08:53:00|439.14|435.62|439.81|436.29|440.2|436.68|439.14|435.62|0
1644828790000|2022-02-14 08:53:10|439.62|436.1|439.72|436.2|439.91|436.39|439.62|436.1|0
1644828800000|2022-02-14 08:53:20|439.81|436.29|440.97|437.45|440.97|437.45|439.81|436.29|0
1644828810000|2022-02-14 08:53:30|441.16|437.64|441.85|438.33|441.85|438.33|441.16|437.64|0
1644828820000|2022-02-14 08:53:40|441.16|437.64|441.16|437.64|441.55|438.03|441.16|437.64|0
1644828830000|2022-02-14 08:53:50|440.97|437.45|440.58|437.06|440.97|437.45|440.58|437.06|0
1644828840000|2022-02-14 08:54:00|440.39|436.87|439.62|436.1|440.39|436.87|439.62|436.1|0
1644828850000|2022-02-14 08:54:10|439.42|435.9|440.2|436.68|440.2|436.68|439.42|435.9|0
1644828860000|2022-02-14 08:54:20|441.27|437.75|440.97|437.45|441.27|437.75|440.3|436.78|0
1644828870000|2022-02-14 08:54:30|441.16|437.64|440.58|437.06|441.16|437.64|440.49|436.97|0
1644828880000|2022-02-14 08:54:40|440.68|437.16|441.55|438.03|441.55|438.03|440.68|437.16|0
1644828890000|2022-02-14 08:54:50|441.65|438.13|441.75|438.23|442.13|438.61|441.55|438.03|0
1644828900000|2022-02-14 08:55:00|441.55|438.03|440.78|437.26|441.55|438.03|440.78|437.26|0
1644828910000|2022-02-14 08:55:10|440.49|436.97|440.2|436.68|440.49|436.97|440.2|436.68|0
1644828920000|2022-02-14 08:55:20|439.23|435.71|438.65|435.13|439.23|435.71|438.65|435.13|0
1644828930000|2022-02-14 08:55:30|439.04|435.52|438.84|435.32|439.04|435.52|438.84|435.32|0
1644828940000|2022-02-14 08:55:40|438.37|434.85|438.46|434.94|438.65|435.13|438.37|434.85|0
1644828950000|2022-02-14 08:55:50|438.17|434.65|439.33|435.81|439.33|435.81|437.98|434.46|0
1644828960000|2022-02-14 08:56:00|439.23|435.71|438.46|434.94|439.23|435.71|438.46|434.94|0
1644828970000|2022-02-14 08:56:10|438.26|434.74|438.07|434.55|438.46|434.94|438.07|434.55|0
1644828980000|2022-02-14 08:56:20|438.37|434.85|439.23|435.71|439.23|435.71|438.37|434.85|0
1644828990000|2022-02-14 08:56:30|439.04|435.52|439.91|436.39|440|436.48|439.04|435.52|0
1644829000000|2022-02-14 08:56:40|440.39|436.87|439.81|436.29|440.39|436.87|439.62|436.1|0
1644829010000|2022-02-14 08:56:50|440.2|436.68|441.36|437.84|441.36|437.84|440.2|436.68|0
1644829020000|2022-02-14 08:57:00|442.13|438.61|442.71|439.19|442.91|439.39|442.13|438.61|0
1644829030000|2022-02-14 08:57:10|443.78|440.26|444.07|440.55|444.07|440.55|443.68|440.16|0
1644829040000|2022-02-14 08:57:20|443.88|440.36|444.46|440.94|444.65|441.13|443.78|440.26|0
1644829050000|2022-02-14 08:57:30|444.65|441.13|444.46|440.94|444.85|441.33|444.46|440.94|0
1644829060000|2022-02-14 08:57:40|444.27|440.75|445.24|441.72|445.24|441.72|444.27|440.75|0
1644829070000|2022-02-14 08:57:50|445.14|441.62|444.17|440.65|445.14|441.62|444.07|440.55|0
1644829080000|2022-02-14 08:58:00|445.43|441.91|446.41|442.89|446.41|442.89|445.43|441.91|0
1644829090000|2022-02-14 08:58:10|445.24|441.72|445.63|442.11|445.63|442.11|445.24|441.72|0
1644829100000|2022-02-14 08:58:20|445.82|442.3|445.04|441.52|445.82|442.3|445.04|441.52|0
1644829110000|2022-02-14 08:58:30|444.76|441.24|444.85|441.33|445.14|441.62|444.76|441.24|0
1644829120000|2022-02-14 08:58:40|444.65|441.13|444.65|441.13|444.65|441.13|444.46|440.94|0
1644829130000|2022-02-14 08:58:50|444.85|441.33|444.76|441.24|444.85|441.33|444.65|441.13|0
1644829140000|2022-02-14 08:59:00|445.04|441.52|444.46|440.94|445.04|441.52|444.46|440.94|0
1644829150000|2022-02-14 08:59:10|444.65|441.13|446.21|442.69|446.21|442.69|444.65|441.13|0
1644829160000|2022-02-14 08:59:20|445.82|442.3|445.53|442.01|445.82|442.3|445.53|442.01|0
1644829170000|2022-02-14 08:59:30|446.02|442.5|445.34|441.82|446.02|442.5|445.34|441.82|0
1644829180000|2022-02-14 08:59:40|445.43|441.91|444.07|440.55|445.43|441.91|444.07|440.55|0
1644829190000|2022-02-14 08:59:50|443.68|440.16|443.78|440.26|443.78|440.26|443.2|439.68|0
1644829200000|2022-02-14 09:00:00|444.07|440.55|444.07|440.55|444.07|440.55|443.29|439.77|0
1644829210000|2022-02-14 09:00:10|444.46|440.94|443.1|439.58|444.46|440.94|443.1|439.58|0
1644829220000|2022-02-14 09:00:20|443.29|439.77|443.29|439.77|443.29|439.77|443.1|439.58|0
1644829230000|2022-02-14 09:00:30|443.1|439.58|444.07|440.55|444.46|440.94|443.1|439.58|0
1644829240000|2022-02-14 09:00:40|443.2|439.68|444.37|440.85|444.37|440.85|443.2|439.68|0
1644829250000|2022-02-14 09:00:50|443.88|440.36|444.46|440.94|444.46|440.94|443.88|440.36|0
1644829260000|2022-02-14 09:01:00|445.04|441.52|445.63|442.11|445.63|442.11|445.04|441.52|0
1644829270000|2022-02-14 09:01:10|445.82|442.3|446.6|443.08|446.79|443.27|445.82|442.3|0
1644829280000|2022-02-14 09:01:20|446.4|442.88|447.38|443.86|447.38|443.86|446.4|442.88|0
1644829290000|2022-02-14 09:01:30|446.79|443.27|448.35|444.83|448.35|444.83|446.79|443.27|0
1644829300000|2022-02-14 09:01:40|448.45|444.93|448.74|445.22|448.74|445.22|447.96|444.44|0
1644829310000|2022-02-14 09:01:50|448.65|445.13|449.72|446.2|449.72|446.2|448.65|445.13|0
1644829320000|2022-02-14 09:02:00|449.33|445.81|449.52|446|449.52|446|449.33|445.81|0
1644829330000|2022-02-14 09:02:10|449.23|445.71|448.65|445.13|449.23|445.71|448.65|445.13|0
1644829340000|2022-02-14 09:02:20|448.74|445.22|448.16|444.64|448.74|445.22|448.16|444.64|0
1644829350000|2022-02-14 09:02:30|448.55|445.03|448.06|444.54|448.55|445.03|448.06|444.54|0
1644829360000|2022-02-14 09:02:40|447.96|444.44|447.77|444.25|447.96|444.44|447.57|444.05|0
1644829370000|2022-02-14 09:02:50|447.96|444.44|447.77|444.25|447.96|444.44|447.77|444.25|0
1644829380000|2022-02-14 09:03:00|447.87|444.35|446.4|442.88|447.87|444.35|446.4|442.88|0
1644829390000|2022-02-14 09:03:10|448.48|444.96|447.68|444.16|448.48|444.96|447.58|444.06|0
1644829400000|2022-02-14 09:03:20|449.39|445.87|448.72|445.2|449.39|445.87|448.72|445.2|0
1644829410000|2022-02-14 09:03:30|448.81|445.29|450.35|446.83|450.35|446.83|448.81|445.29|0
1644829420000|2022-02-14 09:03:40|450.93|447.41|448.82|445.3|450.93|447.41|448.82|445.3|0
1644829430000|2022-02-14 09:03:50|448.44|444.92|446.14|442.62|448.44|444.92|446.14|442.62|0
1644829440000|2022-02-14 09:04:00|445.75|442.23|445.27|441.75|445.75|442.23|445.27|441.75|0
1644829450000|2022-02-14 09:04:10|445.56|442.04|446.72|443.2|446.72|443.2|445.37|441.85|0
1644829460000|2022-02-14 09:04:20|446.63|443.11|448.47|444.95|448.47|444.95|446.63|443.11|0
1644829470000|2022-02-14 09:04:30|448.08|444.56|447.89|444.37|448.08|444.56|447.89|444.37|0
1644829480000|2022-02-14 09:04:40|447.99|444.47|448.08|444.56|448.08|444.56|447.89|444.37|0
1644829490000|2022-02-14 09:04:50|448.19|444.67|448.38|444.86|448.47|444.95|448.19|444.67|0
1644829500000|2022-02-14 09:05:00|448.86|445.34|449.06|445.54|449.84|446.32|448.86|445.34|0
1644829510000|2022-02-14 09:05:10|448.08|444.56|448.08|444.56|448.86|445.34|448.08|444.56|0
1644829520000|2022-02-14 09:05:20|448.28|444.76|449.06|445.54|449.06|445.54|448.28|444.76|0
1644829530000|2022-02-14 09:05:30|448.86|445.34|448.47|444.95|449.06|445.54|448.47|444.95|0
1644829540000|2022-02-14 09:05:40|448.08|444.56|447.5|443.98|448.08|444.56|447.5|443.98|0
1644829550000|2022-02-14 09:05:50|447.7|444.18|448.96|445.44|448.96|445.44|447.6|444.08|0
1644829560000|2022-02-14 09:06:00|449.06|445.54|448.96|445.44|449.74|446.22|448.96|445.44|0
1644829570000|2022-02-14 09:06:10|449.25|445.73|449.25|445.73|449.64|446.12|449.25|445.73|0
1644829580000|2022-02-14 09:06:20|449.45|445.93|449.94|446.42|449.94|446.42|449.45|445.93|0
1644829590000|2022-02-14 09:06:30|449.84|446.32|449.25|445.73|449.84|446.32|449.25|445.73|0
1644829600000|2022-02-14 09:06:40|449.06|445.54|449.74|446.22|449.74|446.22|449.06|445.54|0
1644829610000|2022-02-14 09:06:50|449.84|446.32|449.94|446.42|449.94|446.42|449.74|446.22|0
1644829620000|2022-02-14 09:07:00|449.84|446.32|451|447.48|451|447.48|449.64|446.12|0
1644829630000|2022-02-14 09:07:10|450.81|447.29|451.2|447.68|451.2|447.68|450.61|447.09|0
1644829640000|2022-02-14 09:07:20|450.81|447.29|449.25|445.73|450.81|447.29|449.25|445.73|0
1644829650000|2022-02-14 09:07:30|449.45|445.93|448.86|445.34|449.45|445.93|448.86|445.34|0
1644829660000|2022-02-14 09:07:40|448.67|445.15|448.67|445.15|448.86|445.34|448.67|445.15|0
1644829670000|2022-02-14 09:07:50|448.38|444.86|448.08|444.56|448.38|444.86|447.89|444.37|0
1644829680000|2022-02-14 09:08:00|447.6|444.08|446.34|442.82|447.89|444.37|446.34|442.82|0
1644829690000|2022-02-14 09:08:10|446.53|443.01|446.53|443.01|446.72|443.2|446.53|443.01|0
1644829700000|2022-02-14 09:08:20|445.66|442.14|445.85|442.33|445.85|442.33|445.47|441.95|0
1644829710000|2022-02-14 09:08:30|445.95|442.43|444.98|441.46|445.95|442.43|444.98|441.46|0
1644829720000|2022-02-14 09:08:40|445.17|441.65|444.78|441.26|445.17|441.65|444.78|441.26|0
1644829730000|2022-02-14 09:08:50|444.98|441.46|445.17|441.65|445.37|441.85|444.98|441.46|0
1644829740000|2022-02-14 09:09:00|444.98|441.46|444.69|441.17|444.98|441.46|444.4|440.88|0
1644829750000|2022-02-14 09:09:10|445.17|441.65|446.44|442.92|446.44|442.92|445.17|441.65|0
1644829760000|2022-02-14 09:09:20|445.95|442.43|444.2|440.68|445.95|442.43|444.2|440.68|0
1644829770000|2022-02-14 09:09:30|444.59|441.07|445.36|441.84|445.36|441.84|444.59|441.07|0
1644829780000|2022-02-14 09:09:40|445.56|442.04|444.59|441.07|445.56|442.04|444.59|441.07|0
1644829790000|2022-02-14 09:09:50|445.17|441.65|444.78|441.26|445.17|441.65|444.78|441.26|0
1644829800000|2022-02-14 09:10:00|445.56|442.04|445.66|442.14|445.66|442.14|445.56|442.04|0
1644829810000|2022-02-14 09:10:10|445.75|442.23|445.75|442.23|445.75|442.23|445.36|441.84|0
1644829820000|2022-02-14 09:10:20|445.17|441.65|444.59|441.07|445.17|441.65|444.59|441.07|0
1644829830000|2022-02-14 09:10:30|445.17|441.65|444.98|441.46|445.75|442.23|444.98|441.46|0
1644829840000|2022-02-14 09:10:40|444.88|441.36|444.2|440.68|444.88|441.36|444.11|440.59|0
1644829850000|2022-02-14 09:10:50|444.01|440.49|444.01|440.49|444.01|440.49|444.01|440.49|0
1644829860000|2022-02-14 09:11:00|444.78|441.26|444.78|441.26|444.78|441.26|444.78|441.26|0
1644829870000|2022-02-14 09:11:10|445.17|441.65|446.53|443.01|446.53|443.01|445.17|441.65|0
1644829880000|2022-02-14 09:11:20|447.3|443.78|447.11|443.59|447.3|443.78|447.11|443.59|0
1644829890000|2022-02-14 09:11:30|447.3|443.78|447.11|443.59|447.5|443.98|447.11|443.59|0
1644829900000|2022-02-14 09:11:40|447.5|443.98|448.28|444.76|448.28|444.76|447.5|443.98|0
1644829910000|2022-02-14 09:11:50|448.38|444.86|449.05|445.53|449.05|445.53|448.38|444.86|0
1644829920000|2022-02-14 09:12:00|449.25|445.73|449.05|445.53|449.44|445.92|448.86|445.34|0
1644829930000|2022-02-14 09:12:10|449.25|445.73|448.86|445.34|449.25|445.73|448.67|445.15|0
1644829940000|2022-02-14 09:12:20|447.89|444.37|447.69|444.17|447.89|444.37|447.6|444.08|0
1644829950000|2022-02-14 09:12:30|447.89|444.37|448.47|444.95|448.47|444.95|447.79|444.27|0
1644829960000|2022-02-14 09:12:40|448.38|444.86|449.64|446.12|449.64|446.12|448.38|444.86|0
1644829970000|2022-02-14 09:12:50|449.83|446.31|450.42|446.9|450.42|446.9|449.83|446.31|0
1644829980000|2022-02-14 09:13:00|449.35|445.83|450.61|447.09|450.61|447.09|449.35|445.83|0
1644829990000|2022-02-14 09:13:10|450.52|447|451|447.48|451|447.48|450.52|447|0
1644830000000|2022-02-14 09:13:20|451.2|447.68|451.98|448.46|451.98|448.46|451.2|447.68|0
1644830010000|2022-02-14 09:13:30|451.78|448.26|451.59|448.07|451.78|448.26|451.2|447.68|0
1644830020000|2022-02-14 09:13:40|451.69|448.17|451.98|448.46|451.98|448.46|451.59|448.07|0
1644830030000|2022-02-14 09:13:50|451.59|448.07|450.81|447.29|451.59|448.07|450.03|446.51|0
1644830040000|2022-02-14 09:14:00|450.61|447.09|450.32|446.8|450.61|447.09|450.32|446.8|0
1644830050000|2022-02-14 09:14:10|450.61|447.09|450.42|446.9|450.61|447.09|450.42|446.9|0
1644830060000|2022-02-14 09:14:20|450.22|446.7|448.66|445.14|450.22|446.7|448.66|445.14|0
1644830070000|2022-02-14 09:14:30|448.08|444.56|448.38|444.86|448.47|444.95|448.08|444.56|0
1644830080000|2022-02-14 09:14:40|448.66|445.14|449.25|445.73|449.44|445.92|448.66|445.14|0
1644830090000|2022-02-14 09:14:50|448.86|445.34|449.05|445.53|449.05|445.53|448.57|445.05|0
1644830100000|2022-02-14 09:15:00|448.28|444.76|448.38|444.86|448.47|444.95|448.28|444.76|0
1644830110000|2022-02-14 09:15:10|448.47|444.95|448.66|445.14|448.66|445.14|448.47|444.95|0
1644830120000|2022-02-14 09:15:20|448.08|444.56|448.28|444.76|448.28|444.76|447.69|444.17|0
1644830130000|2022-02-14 09:15:30|447.5|443.98|446.91|443.39|447.69|444.17|446.91|443.39|0
1644830140000|2022-02-14 09:15:40|447.3|443.78|446.72|443.2|447.3|443.78|446.53|443.01|0
1644830150000|2022-02-14 09:15:50|446.91|443.39|446.53|443.01|446.91|443.39|446.53|443.01|0
1644830160000|2022-02-14 09:16:00|446.72|443.2|446.33|442.81|447.11|443.59|446.33|442.81|0
1644830170000|2022-02-14 09:16:10|446.04|442.52|446.63|443.11|446.63|443.11|446.04|442.52|0
1644830180000|2022-02-14 09:16:20|446.72|443.2|446.24|442.72|446.72|443.2|446.04|442.52|0
1644830190000|2022-02-14 09:16:30|445.85|442.33|445.75|442.23|446.33|442.81|445.75|442.23|0
1644830200000|2022-02-14 09:16:40|445.56|442.04|445.36|441.84|445.75|442.23|445.36|441.84|0
1644830210000|2022-02-14 09:16:50|445.46|441.94|445.08|441.56|445.75|442.23|445.08|441.56|0
1644830220000|2022-02-14 09:17:00|444.78|441.26|445.36|441.84|445.36|441.84|444.78|441.26|0
1644830230000|2022-02-14 09:17:10|445.27|441.75|445.36|441.84|445.46|441.94|445.17|441.65|0
1644830240000|2022-02-14 09:17:20|445.17|441.65|445.17|441.65|445.17|441.65|445.17|441.65|0
1644830250000|2022-02-14 09:17:30|444.01|440.49|443.43|439.91|444.01|440.49|443.43|439.91|0
1644830260000|2022-02-14 09:17:40|443.23|439.71|443.23|439.71|443.43|439.91|443.23|439.71|0
1644830270000|2022-02-14 09:17:50|443.43|439.91|443.23|439.71|443.72|440.2|443.23|439.71|0
1644830280000|2022-02-14 09:18:00|443.04|439.52|443.23|439.71|443.23|439.71|442.95|439.43|0
1644830290000|2022-02-14 09:18:10|443.91|440.39|443.81|440.29|444.01|440.49|443.62|440.1|0
1644830300000|2022-02-14 09:18:20|443.23|439.71|443.14|439.62|443.42|439.9|443.14|439.62|0
1644830310000|2022-02-14 09:18:30|442.26|438.74|441.79|438.27|442.26|438.74|441.79|438.27|0
1644830320000|2022-02-14 09:18:40|441.49|437.97|442.75|439.23|442.75|439.23|441.49|437.97|0
1644830330000|2022-02-14 09:18:50|442.84|439.32|442.07|438.55|442.84|439.32|442.07|438.55|0
1644830340000|2022-02-14 09:19:00|442.26|438.74|441.88|438.36|442.26|438.74|441.69|438.17|0
1644830350000|2022-02-14 09:19:10|441.69|438.17|442.46|438.94|442.46|438.94|441.69|438.17|0
1644830360000|2022-02-14 09:19:20|442.26|438.74|441.11|437.59|442.26|438.74|441.11|437.59|0
1644830370000|2022-02-14 09:19:30|440.72|437.2|440.72|437.2|440.72|437.2|440.14|436.62|0
1644830380000|2022-02-14 09:19:40|440.91|437.39|440.91|437.39|441.11|437.59|440.91|437.39|0
1644830390000|2022-02-14 09:19:50|441.11|437.59|441.98|438.46|442.26|438.74|441.11|437.59|0
1644830400000|2022-02-14 09:20:00|442.07|438.55|441.3|437.78|442.26|438.74|441.3|437.78|0
1644830410000|2022-02-14 09:20:10|441.21|437.69|440.33|436.81|441.21|437.69|440.14|436.62|0
1644830420000|2022-02-14 09:20:20|439.95|436.43|440.14|436.62|440.33|436.81|439.95|436.43|0
1644830430000|2022-02-14 09:20:30|439.95|436.43|439.56|436.04|439.95|436.43|439.56|436.04|0
1644830440000|2022-02-14 09:20:40|440.14|436.62|440.24|436.72|440.24|436.72|440.05|436.53|0
1644830450000|2022-02-14 09:20:50|439.56|436.04|439.28|435.76|439.56|436.04|438.99|435.47|0
1644830460000|2022-02-14 09:21:00|438.99|435.47|439.09|435.57|439.18|435.66|438.99|435.47|0
1644830470000|2022-02-14 09:21:10|438.79|435.27|439.18|435.66|439.18|435.66|438.79|435.27|0
1644830480000|2022-02-14 09:21:20|439.28|435.76|439.37|435.85|439.56|436.04|438.99|435.47|0
1644830490000|2022-02-14 09:21:30|439.56|436.04|440.05|436.53|440.05|436.53|439.56|436.04|0
1644830500000|2022-02-14 09:21:40|440.24|436.72|440.33|436.81|440.33|436.81|440.24|436.72|0
1644830510000|2022-02-14 09:21:50|440.43|436.91|440.63|437.11|440.72|437.2|440.43|436.91|0
1644830520000|2022-02-14 09:22:00|440.53|437.01|440.53|437.01|440.53|437.01|440.53|437.01|0
1644830530000|2022-02-14 09:22:10|440.91|437.39|440.33|436.81|440.91|437.39|440.33|436.81|0
1644830540000|2022-02-14 09:22:20|439.37|435.85|438.98|435.46|439.37|435.85|438.98|435.46|0
1644830550000|2022-02-14 09:22:30|438.22|434.7|437.45|433.93|438.22|434.7|437.45|433.93|0
1644830560000|2022-02-14 09:22:40|437.25|433.73|437.25|433.73|437.25|433.73|437.25|433.73|0
1644830570000|2022-02-14 09:22:50|437.64|434.12|438.41|434.89|438.41|434.89|437.45|433.93|0
1644830580000|2022-02-14 09:23:00|438.51|434.99|437.83|434.31|438.51|434.99|437.83|434.31|0
1644830590000|2022-02-14 09:23:10|437.45|433.93|437.25|433.73|437.45|433.93|436.68|433.16|0
1644830600000|2022-02-14 09:23:20|438.21|434.69|438.41|434.89|438.41|434.89|438.12|434.6|0
1644830610000|2022-02-14 09:23:30|438.02|434.5|437.25|433.73|438.02|434.5|437.25|433.73|0
1644830620000|2022-02-14 09:23:40|437.06|433.54|438.02|434.5|438.02|434.5|436.97|433.45|0
1644830630000|2022-02-14 09:23:50|438.21|434.69|438.41|434.89|438.41|434.89|438.21|434.69|0
1644830640000|2022-02-14 09:24:00|438.31|434.79|438.21|434.69|438.31|434.79|438.02|434.5|0
1644830650000|2022-02-14 09:24:10|438.31|434.79|439.56|436.04|439.56|436.04|438.31|434.79|0
1644830660000|2022-02-14 09:24:20|439.37|435.85|439.56|436.04|439.56|436.04|439.18|435.66|0
1644830670000|2022-02-14 09:24:30|439.75|436.23|439.28|435.76|439.75|436.23|439.28|435.76|0
1644830680000|2022-02-14 09:24:40|439.75|436.23|439.56|436.04|439.75|436.23|439.37|435.85|0
1644830690000|2022-02-14 09:24:50|439.75|436.23|438.6|435.08|439.75|436.23|438.6|435.08|0
1644830700000|2022-02-14 09:25:00|438.31|434.79|438.02|434.5|438.31|434.79|438.02|434.5|0
1644830710000|2022-02-14 09:25:10|438.21|434.69|437.25|433.73|438.41|434.89|437.25|433.73|0
1644830720000|2022-02-14 09:25:20|437.06|433.54|438.02|434.5|438.02|434.5|436.87|433.35|0
1644830730000|2022-02-14 09:25:30|437.83|434.31|437.06|433.54|437.83|434.31|437.06|433.54|0
1644830740000|2022-02-14 09:25:40|436.39|432.87|436.48|432.96|436.48|432.96|436.39|432.87|0
1644830750000|2022-02-14 09:25:50|436.39|432.87|436.48|432.96|436.48|432.96|436.29|432.77|0
1644830760000|2022-02-14 09:26:00|436.87|433.35|436.29|432.77|436.87|433.35|436.1|432.58|0
1644830770000|2022-02-14 09:26:10|436.68|433.16|436.48|432.96|436.78|433.26|436.29|432.77|0
1644830780000|2022-02-14 09:26:20|436.58|433.06|437.44|433.92|437.44|433.92|436.58|433.06|0
1644830790000|2022-02-14 09:26:30|437.35|433.83|436.68|433.16|437.35|433.83|436.48|432.96|0
1644830800000|2022-02-14 09:26:40|437.44|433.92|437.16|433.64|437.44|433.92|437.06|433.54|0
1644830810000|2022-02-14 09:26:50|437.06|433.54|437.16|433.64|437.16|433.64|437.06|433.54|0
1644830820000|2022-02-14 09:27:00|437.06|433.54|437.25|433.73|437.64|434.12|437.06|433.54|0
1644830830000|2022-02-14 09:27:10|437.44|433.92|437.25|433.73|437.54|434.02|437.25|433.73|0
1644830840000|2022-02-14 09:27:20|437.06|433.54|437.35|433.83|437.44|433.92|437.06|433.54|0
1644830850000|2022-02-14 09:27:30|437.44|433.92|438.02|434.5|438.21|434.69|437.44|433.92|0
1644830860000|2022-02-14 09:27:40|438.21|434.69|438.21|434.69|438.21|434.69|438.21|434.69|0
1644830870000|2022-02-14 09:27:50|438.41|434.89|438.21|434.69|438.41|434.89|438.21|434.69|0
1644830880000|2022-02-14 09:28:00|438.12|434.6|438.02|434.5|438.12|434.6|438.02|434.5|0
1644830890000|2022-02-14 09:28:10|437.44|433.92|436.87|433.35|437.44|433.92|436.87|433.35|0
1644830900000|2022-02-14 09:28:20|437.83|434.31|438.79|435.27|438.79|435.27|437.83|434.31|0
1644830910000|2022-02-14 09:28:30|438.6|435.08|438.3|434.78|438.6|435.08|437.14|433.62|0
1644830920000|2022-02-14 09:28:40|438.49|434.97|438.21|434.69|438.6|435.08|438.21|434.69|0
1644830930000|2022-02-14 09:28:50|437.91|434.39|438.59|435.07|438.59|435.07|437.91|434.39|0
1644830940000|2022-02-14 09:29:00|438.49|434.97|438.49|434.97|438.49|434.97|438.21|434.69|0
1644830950000|2022-02-14 09:29:10|438.21|434.69|438.59|435.07|438.59|435.07|438.21|434.69|0
1644830960000|2022-02-14 09:29:20|438.69|435.17|438.49|434.97|438.69|435.17|438.3|434.78|0
1644830970000|2022-02-14 09:29:30|438.3|434.78|438.79|435.27|438.88|435.36|438.3|434.78|0
1644830980000|2022-02-14 09:29:40|438.98|435.46|438.88|435.36|438.98|435.46|438.88|435.36|0
1644830990000|2022-02-14 09:29:50|438.49|434.97|438.59|435.07|438.69|435.17|438.49|434.97|0
1644831000000|2022-02-14 09:30:00|438.69|435.17|438.11|434.59|439.07|435.55|438.11|434.59|0
1644831010000|2022-02-14 09:30:10|437.72|434.2|438.11|434.59|438.11|434.59|437.72|434.2|0
1644831020000|2022-02-14 09:30:20|438.3|434.78|438.69|435.17|438.69|435.17|438.3|434.78|0
1644831030000|2022-02-14 09:30:30|439.07|435.55|438.69|435.17|439.07|435.55|438.11|434.59|0
1644831040000|2022-02-14 09:30:40|438.98|435.46|438.69|435.17|438.98|435.46|438.49|434.97|0
1644831050000|2022-02-14 09:30:50|438.79|435.27|438.69|435.17|438.79|435.27|438.69|435.17|0
1644831060000|2022-02-14 09:31:00|437.91|434.39|437.24|433.72|437.91|434.39|437.24|433.72|0
1644831070000|2022-02-14 09:31:10|436.95|433.43|436.85|433.33|437.53|434.01|436.75|433.23|0
1644831080000|2022-02-14 09:31:20|436.75|433.23|436.17|432.65|436.75|433.23|436.17|432.65|0
1644831090000|2022-02-14 09:31:30|435.98|432.46|435.69|432.17|435.98|432.46|435.59|432.07|0
1644831100000|2022-02-14 09:31:40|436.17|432.65|436.56|433.04|436.75|433.23|436.17|432.65|0
1644831110000|2022-02-14 09:31:50|435.98|432.46|436.47|432.95|436.56|433.04|435.98|432.46|0
1644831120000|2022-02-14 09:32:00|436.75|433.23|436.66|433.14|436.75|433.23|436.37|432.85|0
1644831130000|2022-02-14 09:32:10|436.75|433.23|437.14|433.62|437.14|433.62|436.75|433.23|0
1644831140000|2022-02-14 09:32:20|436.95|433.43|437.14|433.62|437.14|433.62|436.95|433.43|0
1644831150000|2022-02-14 09:32:30|437.24|433.72|437.53|434.01|437.53|434.01|437.24|433.72|0
1644831160000|2022-02-14 09:32:40|437.91|434.39|438.69|435.17|438.69|435.17|437.91|434.39|0
1644831170000|2022-02-14 09:32:50|438.98|435.46|439.07|435.55|439.27|435.75|438.98|435.46|0
1644831180000|2022-02-14 09:33:00|439.27|435.75|439.27|435.75|439.27|435.75|439.27|435.75|0
1644831190000|2022-02-14 09:33:10|439.46|435.94|439.46|435.94|439.46|435.94|439.27|435.75|0
1644831200000|2022-02-14 09:33:20|439.27|435.75|440.43|436.91|440.43|436.91|439.27|435.75|0
1644831210000|2022-02-14 09:33:30|440.63|437.11|441.01|437.49|441.01|437.49|440.63|437.11|0
1644831220000|2022-02-14 09:33:40|441.5|437.98|441.6|438.08|441.6|438.08|441.4|437.88|0
1644831230000|2022-02-14 09:33:50|441.21|437.69|440.82|437.3|441.21|437.69|440.82|437.3|0
1644831240000|2022-02-14 09:34:00|440.34|436.82|440.43|436.91|440.63|437.11|440.24|436.72|0
1644831250000|2022-02-14 09:34:10|440.82|437.3|440.24|436.72|441.21|437.69|440.24|436.72|0
1644831260000|2022-02-14 09:34:20|440.04|436.52|439.65|436.13|440.04|436.52|439.65|436.13|0
1644831270000|2022-02-14 09:34:30|439.46|435.94|439.85|436.33|440.04|436.52|439.46|435.94|0
1644831280000|2022-02-14 09:34:40|439.76|436.24|439.46|435.94|439.76|436.24|439.46|435.94|0
1644831290000|2022-02-14 09:34:50|439.65|436.13|439.65|436.13|439.95|436.43|439.65|436.13|0
1644831300000|2022-02-14 09:35:00|440.04|436.52|439.85|436.33|440.04|436.52|439.85|436.33|0
1644831310000|2022-02-14 09:35:10|439.65|436.13|438.69|435.17|439.65|436.13|438.69|435.17|0
1644831320000|2022-02-14 09:35:20|438.49|434.97|438.49|434.97|438.49|434.97|438.49|434.97|0
1644831330000|2022-02-14 09:35:30|438.79|435.27|438.4|434.88|438.79|435.27|438.3|434.78|0
1644831340000|2022-02-14 09:35:40|438.3|434.78|439.27|435.75|439.27|435.75|438.3|434.78|0
1644831350000|2022-02-14 09:35:50|439.07|435.55|439.17|435.65|439.17|435.65|438.88|435.36|0
1644831360000|2022-02-14 09:36:00|439.07|435.55|439.27|435.75|439.27|435.75|439.07|435.55|0
1644831370000|2022-02-14 09:36:10|439.17|435.65|440.04|436.52|440.04|436.52|439.07|435.55|0
1644831380000|2022-02-14 09:36:20|441.6|438.08|441.6|438.08|441.6|438.08|441.6|438.08|0
1644831390000|2022-02-14 09:36:30|441.21|437.69|441.79|438.27|441.79|438.27|441.21|437.69|0
1644831400000|2022-02-14 09:36:40|441.6|438.08|441.6|438.08|441.79|438.27|441.6|438.08|0
1644831410000|2022-02-14 09:36:50|441.4|437.88|441.21|437.69|441.4|437.88|441.21|437.69|0
1644831420000|2022-02-14 09:37:00|441.59|438.07|441.98|438.46|441.98|438.46|441.59|438.07|0
1644831430000|2022-02-14 09:37:10|442.08|438.56|442.18|438.66|442.18|438.66|441.79|438.27|0
1644831440000|2022-02-14 09:37:20|442.37|438.85|442.18|438.66|442.37|438.85|441.98|438.46|0
1644831450000|2022-02-14 09:37:30|442.28|438.76|442.08|438.56|442.37|438.85|442.08|438.56|0
1644831460000|2022-02-14 09:37:40|441.98|438.46|442.96|439.44|442.96|439.44|441.98|438.46|0
1644831470000|2022-02-14 09:37:50|443.15|439.63|443.45|439.93|443.45|439.93|443.15|439.63|0
1644831480000|2022-02-14 09:38:00|443.35|439.83|442.96|439.44|443.35|439.83|442.76|439.24|0
1644831490000|2022-02-14 09:38:10|443.35|439.83|443.15|439.63|443.54|440.02|443.15|439.63|0
1644831500000|2022-02-14 09:38:20|443.45|439.93|443.73|440.21|443.73|440.21|443.34|439.82|0
1644831510000|2022-02-14 09:38:30|443.93|440.41|443.15|439.63|443.93|440.41|443.15|439.63|0
1644831520000|2022-02-14 09:38:40|443.34|439.82|443.34|439.82|443.45|439.93|443.34|439.82|0
1644831530000|2022-02-14 09:38:50|443.15|439.63|442.37|438.85|443.34|439.82|442.37|438.85|0
1644831540000|2022-02-14 09:39:00|442.08|438.56|441.11|437.59|442.08|438.56|441.01|437.49|0
1644831550000|2022-02-14 09:39:10|441.21|437.69|441.59|438.07|441.59|438.07|441.21|437.69|0
1644831560000|2022-02-14 09:39:20|441.98|438.46|442.57|439.05|442.57|439.05|441.98|438.46|0
1644831570000|2022-02-14 09:39:30|443.34|439.82|443.64|440.12|443.64|440.12|443.34|439.82|0
1644831580000|2022-02-14 09:39:40|443.84|440.32|443.34|439.82|443.84|440.32|443.34|439.82|0
1644831590000|2022-02-14 09:39:50|443.64|440.12|442.57|439.05|443.64|440.12|442.57|439.05|0
1644831600000|2022-02-14 09:40:00|443.15|439.63|443.34|439.82|443.54|440.02|443.06|439.54|0
1644831610000|2022-02-14 09:40:10|443.73|440.21|442.76|439.24|443.73|440.21|442.76|439.24|0
1644831620000|2022-02-14 09:40:20|442.95|439.43|442.86|439.34|442.95|439.43|442.76|439.24|0
1644831630000|2022-02-14 09:40:30|442.76|439.24|442.95|439.43|443.15|439.63|442.76|439.24|0
1644831640000|2022-02-14 09:40:40|442.47|438.95|442.67|439.15|442.76|439.24|442.47|438.95|0
1644831650000|2022-02-14 09:40:50|442.86|439.34|443.15|439.63|443.15|439.63|442.57|439.05|0
1644831660000|2022-02-14 09:41:00|442.95|439.43|442.95|439.43|443.54|440.02|442.76|439.24|0
1644831670000|2022-02-14 09:41:10|443.34|439.82|443.25|439.73|443.54|440.02|443.25|439.73|0
1644831680000|2022-02-14 09:41:20|443.34|439.82|442.76|439.24|443.45|439.93|442.76|439.24|0
1644831690000|2022-02-14 09:41:30|442.95|439.43|442.95|439.43|443.06|439.54|442.95|439.43|0
1644831700000|2022-02-14 09:41:40|443.06|439.54|442.18|438.66|443.06|439.54|442.18|438.66|0
1644831710000|2022-02-14 09:41:50|442.28|438.76|442.67|439.15|442.67|439.15|442.28|438.76|0
1644831720000|2022-02-14 09:42:00|443.06|439.54|442.76|439.24|443.06|439.54|442.76|439.24|0
1644831730000|2022-02-14 09:42:10|442.18|438.66|442.57|439.05|443.15|439.63|442.18|438.66|0
1644831740000|2022-02-14 09:42:20|442.47|438.95|442.18|438.66|442.57|439.05|442.18|438.66|0
1644831750000|2022-02-14 09:42:30|442.37|438.85|443.15|439.63|443.15|439.63|442.37|438.85|0
1644831760000|2022-02-14 09:42:40|442.95|439.43|443.15|439.63|443.15|439.63|442.76|439.24|0
1644831770000|2022-02-14 09:42:50|442.76|439.24|442.56|439.04|442.76|439.24|442.37|438.85|0
1644831780000|2022-02-14 09:43:00|442.76|439.24|443.73|440.21|443.73|440.21|442.67|439.15|0
1644831790000|2022-02-14 09:43:10|443.15|439.63|443.25|439.73|443.25|439.73|442.95|439.43|0
1644831800000|2022-02-14 09:43:20|443.44|439.92|443.25|439.73|443.44|439.92|443.05|439.53|0
1644831810000|2022-02-14 09:43:30|443.44|439.92|443.34|439.82|443.44|439.92|443.15|439.63|0
1644831820000|2022-02-14 09:43:40|443.54|440.02|443.73|440.21|443.73|440.21|443.54|440.02|0
1644831830000|2022-02-14 09:43:50|443.93|440.41|443.73|440.21|443.93|440.41|443.73|440.21|0
1644831840000|2022-02-14 09:44:00|443.93|440.41|444.03|440.51|444.12|440.6|443.93|440.41|0
1644831850000|2022-02-14 09:44:10|443.93|440.41|443.15|439.63|444.22|440.7|443.15|439.63|0
1644831860000|2022-02-14 09:44:20|443.44|439.92|443.93|440.41|443.93|440.41|443.44|439.92|0
1644831870000|2022-02-14 09:44:30|444.51|440.99|444.51|440.99|444.51|440.99|444.51|440.99|0
1644831880000|2022-02-14 09:44:40|444.71|441.19|444.9|441.38|444.9|441.38|444.51|440.99|0
1644831890000|2022-02-14 09:44:50|445.1|441.58|445.68|442.16|445.68|442.16|445.1|441.58|0
1644831900000|2022-02-14 09:45:00|445.88|442.36|444.9|441.38|445.88|442.36|444.9|441.38|0
1644831910000|2022-02-14 09:45:10|445|441.48|445.88|442.36|445.88|442.36|445|441.48|0
1644831920000|2022-02-14 09:45:20|446.07|442.55|445.68|442.16|446.07|442.55|445.68|442.16|0
1644831930000|2022-02-14 09:45:30|445.88|442.36|445.68|442.16|445.88|442.36|445.68|442.16|0
1644831940000|2022-02-14 09:45:40|445|441.48|443.73|440.21|445.1|441.58|443.73|440.21|0
1644831950000|2022-02-14 09:45:50|444.03|440.51|444.03|440.51|444.12|440.6|444.03|440.51|0
1644831960000|2022-02-14 09:46:00|444.12|440.6|444.51|440.99|444.71|441.19|444.12|440.6|0
1644831970000|2022-02-14 09:46:10|443.93|440.41|444.12|440.6|444.12|440.6|443.93|440.41|0
1644831980000|2022-02-14 09:46:20|444.22|440.7|445.1|441.58|445.1|441.58|444.22|440.7|0
1644831990000|2022-02-14 09:46:30|445.39|441.87|444.81|441.29|445.39|441.87|444.81|441.29|0
1644832000000|2022-02-14 09:46:40|445|441.48|444.9|441.38|445|441.48|444.71|441.19|0
1644832010000|2022-02-14 09:46:50|444.71|441.19|443.93|440.41|444.71|441.19|443.44|439.92|0
1644832020000|2022-02-14 09:47:00|444.03|440.51|443.15|439.63|444.32|440.8|443.15|439.63|0
1644832030000|2022-02-14 09:47:10|443.34|439.82|442.76|439.24|443.34|439.82|442.76|439.24|0
1644832040000|2022-02-14 09:47:20|442.86|439.34|442.37|438.85|442.86|439.34|442.37|438.85|0
1644832050000|2022-02-14 09:47:30|442.56|439.04|442.56|439.04|442.76|439.24|442.56|439.04|0
1644832060000|2022-02-14 09:47:40|443.15|439.63|442.76|439.24|443.25|439.73|442.76|439.24|0
1644832070000|2022-02-14 09:47:50|441.79|438.27|442.17|438.65|442.17|438.65|441.79|438.27|0
1644832080000|2022-02-14 09:48:00|442.37|438.85|442.37|438.85|442.37|438.85|442.37|438.85|0
1644832090000|2022-02-14 09:48:10|442.86|439.34|442.95|439.43|442.95|439.43|442.86|439.34|0
1644832100000|2022-02-14 09:48:20|443.25|439.73|443.44|439.92|443.44|439.92|443.25|439.73|0
1644832110000|2022-02-14 09:48:30|443.54|440.02|443.64|440.12|443.64|440.12|443.34|439.82|0
1644832120000|2022-02-14 09:48:40|443.54|440.02|443.73|440.21|443.83|440.31|443.54|440.02|0
1644832130000|2022-02-14 09:48:50|443.54|440.02|443.44|439.92|443.73|440.21|443.44|439.92|0
1644832140000|2022-02-14 09:49:00|443.25|439.73|442.37|438.85|443.25|439.73|442.17|438.65|0
1644832150000|2022-02-14 09:49:10|442.08|438.56|442.37|438.85|442.37|438.85|442.08|438.56|0
1644832160000|2022-02-14 09:49:20|442.56|439.04|442.56|439.04|442.76|439.24|442.37|438.85|0
1644832170000|2022-02-14 09:49:30|443.15|439.63|444.12|440.6|444.12|440.6|443.15|439.63|0
1644832180000|2022-02-14 09:49:40|443.92|440.4|444.12|440.6|444.12|440.6|443.92|440.4|0
1644832190000|2022-02-14 09:49:50|444.22|440.7|445.2|441.68|445.2|441.68|444.22|440.7|0
1644832200000|2022-02-14 09:50:00|444.7|441.18|443.64|440.12|444.7|441.18|443.64|440.12|0
1644832210000|2022-02-14 09:50:10|443.92|440.4|445.87|442.35|445.98|442.46|443.92|440.4|0
1644832220000|2022-02-14 09:50:20|446.07|442.55|446.46|442.94|446.46|442.94|445.87|442.35|0
1644832230000|2022-02-14 09:50:30|446.27|442.75|446.07|442.55|446.37|442.85|446.07|442.55|0
1644832240000|2022-02-14 09:50:40|445.87|442.35|446.27|442.75|446.27|442.75|445.87|442.35|0
1644832250000|2022-02-14 09:50:50|446.66|443.14|446.46|442.94|446.66|443.14|446.46|442.94|0
1644832260000|2022-02-14 09:51:00|447.05|443.53|446.66|443.14|447.05|443.53|446.66|443.14|0
1644832270000|2022-02-14 09:51:10|447.05|443.53|447.24|443.72|447.24|443.72|446.85|443.33|0
1644832280000|2022-02-14 09:51:20|447.15|443.63|447.54|444.02|447.54|444.02|447.15|443.63|0
1644832290000|2022-02-14 09:51:30|447.63|444.11|446.66|443.14|447.73|444.21|446.66|443.14|0
1644832300000|2022-02-14 09:51:40|446.56|443.04|446.56|443.04|446.56|443.04|446.56|443.04|0
1644832310000|2022-02-14 09:51:50|446.46|442.94|446.37|442.85|446.46|442.94|446.26|442.74|0
1644832320000|2022-02-14 09:52:00|446.17|442.65|446.56|443.04|446.56|443.04|446.17|442.65|0
1644832330000|2022-02-14 09:52:10|445.87|442.35|445.87|442.35|445.98|442.46|445.87|442.35|0
1644832340000|2022-02-14 09:52:20|445.78|442.26|445.48|441.96|445.78|442.26|445.48|441.96|0
1644832350000|2022-02-14 09:52:30|445.59|442.07|444.7|441.18|445.59|442.07|444.7|441.18|0
1644832360000|2022-02-14 09:52:40|444.9|441.38|445.29|441.77|445.87|442.35|444.9|441.38|0
1644832370000|2022-02-14 09:52:50|445|441.48|444.31|440.79|445|441.48|444.31|440.79|0
1644832380000|2022-02-14 09:53:00|444.12|440.6|444.9|441.38|444.9|441.38|444.12|440.6|0
1644832390000|2022-02-14 09:53:10|444.51|440.99|444.7|441.18|444.7|441.18|444.51|440.99|0
1644832400000|2022-02-14 09:53:20|444.8|441.28|444.7|441.18|444.8|441.28|444.61|441.09|0
1644832410000|2022-02-14 09:53:30|444.8|441.28|444.9|441.38|444.9|441.38|444.51|440.99|0
1644832420000|2022-02-14 09:53:40|445.09|441.57|444.51|440.99|445.29|441.77|444.51|440.99|0
1644832430000|2022-02-14 09:53:50|444.61|441.09|444.51|440.99|444.61|441.09|444.41|440.89|0
1644832440000|2022-02-14 09:54:00|444.8|441.28|443.92|440.4|444.8|441.28|443.92|440.4|0
1644832450000|2022-02-14 09:54:10|444.12|440.6|444.9|441.38|444.9|441.38|444.12|440.6|0
1644832460000|2022-02-14 09:54:20|444.51|440.99|444.12|440.6|444.51|440.99|444.12|440.6|0
1644832470000|2022-02-14 09:54:30|444.61|441.09|444.61|441.09|444.7|441.18|444.41|440.89|0
1644832480000|2022-02-14 09:54:40|444.7|441.18|444.9|441.38|444.9|441.38|444.7|441.18|0
1644832490000|2022-02-14 09:54:50|445.29|441.77|445.29|441.77|445.29|441.77|445.09|441.57|0
1644832500000|2022-02-14 09:55:00|444.7|441.18|444.9|441.38|444.9|441.38|444.7|441.18|0
1644832510000|2022-02-14 09:55:10|444.61|441.09|444.9|441.38|444.9|441.38|444.61|441.09|0
1644832540000|2022-02-14 09:55:40|444.7|441.18|445.09|441.57|445.09|441.57|444.7|441.18|0
1644832550000|2022-02-14 09:55:50|445.29|441.77|445.09|441.57|445.29|441.77|444.7|441.18|0
1644832560000|2022-02-14 09:56:00|445.29|441.77|445.97|442.45|445.97|442.45|445.29|441.77|0
1644832570000|2022-02-14 09:56:10|446.26|442.74|446.36|442.84|446.56|443.04|446.26|442.74|0
1644832580000|2022-02-14 09:56:20|446.26|442.74|446.46|442.94|446.65|443.13|446.26|442.74|0
1644832590000|2022-02-14 09:56:30|446.26|442.74|446.26|442.74|446.36|442.84|446.07|442.55|0
1644832600000|2022-02-14 09:56:40|446.17|442.65|446.85|443.33|446.85|443.33|446.17|442.65|0
1644832610000|2022-02-14 09:56:50|447.04|443.52|447.04|443.52|447.04|443.52|446.85|443.33|0
1644832620000|2022-02-14 09:57:00|447.44|443.92|447.04|443.52|447.44|443.92|447.04|443.52|0
1644832630000|2022-02-14 09:57:10|446.95|443.43|446.85|443.33|447.24|443.72|446.85|443.33|0
1644832640000|2022-02-14 09:57:20|446.26|442.74|446.56|443.04|446.76|443.24|446.26|442.74|0
1644832650000|2022-02-14 09:57:30|446.65|443.13|446.46|442.94|446.65|443.13|446.46|442.94|0
1644832660000|2022-02-14 09:57:40|447.24|443.72|447.99|444.47|447.99|444.47|447.24|443.72|0
1644832670000|2022-02-14 09:57:50|447.79|444.27|447.7|444.18|447.79|444.27|447.6|444.08|0
1644832680000|2022-02-14 09:58:00|447.79|444.27|447.6|444.08|447.79|444.27|447.21|443.69|0
1644832690000|2022-02-14 09:58:10|447.79|444.27|448.09|444.57|448.09|444.57|447.79|444.27|0
1644832700000|2022-02-14 09:58:20|447.6|444.08|447.21|443.69|447.6|444.08|447.21|443.69|0
1644832710000|2022-02-14 09:58:30|447.31|443.79|447.5|443.98|447.5|443.98|447.11|443.59|0
1644832720000|2022-02-14 09:58:40|447.21|443.69|446.62|443.1|447.21|443.69|446.62|443.1|0
1644832730000|2022-02-14 09:58:50|446.23|442.71|446.43|442.91|446.43|442.91|446.23|442.71|0
1644832740000|2022-02-14 09:59:00|446.33|442.81|446.23|442.71|446.53|443.01|446.23|442.71|0
1644832750000|2022-02-14 09:59:10|446.43|442.91|446.53|443.01|446.53|443.01|446.43|442.91|0
1644832760000|2022-02-14 09:59:20|446.62|443.1|447.6|444.08|447.6|444.08|446.43|442.91|0
1644832770000|2022-02-14 09:59:30|447.7|444.18|447.99|444.47|447.99|444.47|447.6|444.08|0
1644832780000|2022-02-14 09:59:40|448.18|444.66|448.57|445.05|448.77|445.25|448.18|444.66|0
1644832790000|2022-02-14 09:59:50|448.48|444.96|447.79|444.27|448.48|444.96|447.79|444.27|0
1644832800000|2022-02-14 10:00:00|447.4|443.88|447.4|443.88|447.4|443.88|447.4|443.88|0
1644832810000|2022-02-14 10:00:10|447.5|443.98|447.79|444.27|447.79|444.27|447.5|443.98|0
1644832820000|2022-02-14 10:00:20|447.99|444.47|448.09|444.57|448.18|444.66|447.99|444.47|0
1644832830000|2022-02-14 10:00:30|448.18|444.66|448.96|445.44|448.96|445.44|448.18|444.66|0
1644832840000|2022-02-14 10:00:40|449.16|445.64|449.55|446.03|449.74|446.22|449.16|445.64|0
1644832850000|2022-02-14 10:00:50|449.35|445.83|449.55|446.03|449.55|446.03|449.35|445.83|0
1644832860000|2022-02-14 10:01:00|449.65|446.13|449.65|446.13|449.65|446.13|449.55|446.03|0
1644832870000|2022-02-14 10:01:10|449.55|446.03|449.74|446.22|449.74|446.22|449.55|446.03|0
1644832880000|2022-02-14 10:01:20|449.94|446.42|449.84|446.32|449.94|446.42|449.84|446.32|0
1644832890000|2022-02-14 10:01:30|449.74|446.22|450.13|446.61|450.13|446.61|449.74|446.22|0
1644832900000|2022-02-14 10:01:40|449.74|446.22|451.7|448.18|451.7|448.18|449.74|446.22|0
1644832910000|2022-02-14 10:01:50|451.9|448.38|452.09|448.57|452.09|448.57|451.9|448.38|0
1644832920000|2022-02-14 10:02:00|452.29|448.77|453.86|450.34|454.25|450.73|452.29|448.77|0
1644832930000|2022-02-14 10:02:10|453.76|450.24|454.64|451.12|454.64|451.12|453.76|450.24|0
1644832940000|2022-02-14 10:02:20|454.05|450.53|455.43|451.91|455.43|451.91|454.05|450.53|0
1644832950000|2022-02-14 10:02:30|454.84|451.32|454.75|451.23|454.84|451.32|454.64|451.12|0
1644832960000|2022-02-14 10:02:40|454.45|450.93|453.86|450.34|454.45|450.93|453.66|450.14|0
1644832970000|2022-02-14 10:02:50|453.37|449.85|453.66|450.14|453.66|450.14|453.37|449.85|0
1644832980000|2022-02-14 10:03:00|454.05|450.53|453.27|449.75|454.05|450.53|453.27|449.75|0
1644832990000|2022-02-14 10:03:10|453.46|449.94|453.66|450.14|453.66|450.14|453.27|449.75|0
1644833000000|2022-02-14 10:03:20|453.76|450.24|453.46|449.94|453.76|450.24|453.37|449.85|0
1644833010000|2022-02-14 10:03:30|453.66|450.14|453.07|449.55|453.66|450.14|452.78|449.26|0
1644833020000|2022-02-14 10:03:40|454.05|450.53|454.05|450.53|454.25|450.73|454.05|450.53|0
1644833030000|2022-02-14 10:03:50|453.57|450.05|452.48|448.96|453.57|450.05|452.48|448.96|0
1644833040000|2022-02-14 10:04:00|452.29|448.77|452|448.48|452.29|448.77|451.9|448.38|0
1644833050000|2022-02-14 10:04:10|451.7|448.18|451.5|447.98|451.9|448.38|451.5|447.98|0
1644833060000|2022-02-14 10:04:20|451.7|448.18|451.11|447.59|451.7|448.18|451.11|447.59|0
1644833070000|2022-02-14 10:04:30|450.72|447.2|450.52|447|450.72|447.2|450.33|446.81|0
1644833080000|2022-02-14 10:04:40|449.55|446.03|449.45|445.93|449.65|446.13|449.45|445.93|0
1644833090000|2022-02-14 10:04:50|449.35|445.83|448.28|444.76|449.35|445.83|448.28|444.76|0
1644833100000|2022-02-14 10:05:00|448.37|444.85|448.96|445.44|449.06|445.54|448.37|444.85|0
1644833110000|2022-02-14 10:05:10|448.76|445.24|448.57|445.05|448.76|445.24|448.57|445.05|0
1644833120000|2022-02-14 10:05:20|448.37|444.85|448.48|444.96|448.57|445.05|448.18|444.66|0
1644833130000|2022-02-14 10:05:30|448.37|444.85|447.98|444.46|448.57|445.05|447.98|444.46|0
1644833140000|2022-02-14 10:05:40|448.57|445.05|448.57|445.05|448.57|445.05|448.28|444.76|0
1644833150000|2022-02-14 10:05:50|448.37|444.85|447.79|444.27|448.37|444.85|447.79|444.27|0
1644833160000|2022-02-14 10:06:00|447.4|443.88|446.23|442.71|447.4|443.88|446.03|442.51|0
1644833170000|2022-02-14 10:06:10|446.42|442.9|446.42|442.9|446.62|443.1|446.42|442.9|0
1644833180000|2022-02-14 10:06:20|446.62|443.1|446.62|443.1|446.62|443.1|446.62|443.1|0
1644833190000|2022-02-14 10:06:30|446.42|442.9|446.42|442.9|446.62|443.1|446.42|442.9|0
1644833200000|2022-02-14 10:06:40|446.23|442.71|446.81|443.29|446.81|443.29|446.23|442.71|0
1644833210000|2022-02-14 10:06:50|446.72|443.2|447.69|444.17|447.69|444.17|446.72|443.2|0
1644833220000|2022-02-14 10:07:00|447.59|444.07|446.81|443.29|447.59|444.07|446.81|443.29|0
1644833230000|2022-02-14 10:07:10|446.62|443.1|446.23|442.71|446.62|443.1|446.23|442.71|0
1644833240000|2022-02-14 10:07:20|446.81|443.29|446.23|442.71|446.81|443.29|446.23|442.71|0
1644833250000|2022-02-14 10:07:30|445.84|442.32|446.33|442.81|446.33|442.81|445.84|442.32|0
1644833260000|2022-02-14 10:07:40|446.23|442.71|447.01|443.49|447.01|443.49|446.23|442.71|0
1644833270000|2022-02-14 10:07:50|447.4|443.88|447.11|443.59|447.4|443.88|447.11|443.59|0
1644833280000|2022-02-14 10:08:00|447.4|443.88|445.84|442.32|447.4|443.88|445.84|442.32|0
1644833290000|2022-02-14 10:08:10|445.75|442.23|445.25|441.73|445.75|442.23|445.16|441.64|0
1644833300000|2022-02-14 10:08:20|444.67|441.15|444.67|441.15|444.67|441.15|444.67|441.15|0
1644833310000|2022-02-14 10:08:30|445.06|441.54|444.67|441.15|445.06|441.54|444.67|441.15|0
1644833320000|2022-02-14 10:08:40|444.77|441.25|444.48|440.96|444.77|441.25|444.38|440.86|0
1644833330000|2022-02-14 10:08:50|444.38|440.86|444.38|440.86|444.38|440.86|444.09|440.57|0
1644833340000|2022-02-14 10:09:00|444.58|441.06|443.41|439.89|444.58|441.06|443.41|439.89|0
1644833350000|2022-02-14 10:09:10|443.89|440.37|443.89|440.37|443.89|440.37|443.61|440.09|0
1644833360000|2022-02-14 10:09:20|444.09|440.57|443.7|440.18|444.09|440.57|443.7|440.18|0
1644833370000|2022-02-14 10:09:30|443.89|440.37|442.92|439.4|443.89|440.37|442.92|439.4|0
1644833380000|2022-02-14 10:09:40|443.12|439.6|443.31|439.79|443.31|439.79|442.92|439.4|0
1644833390000|2022-02-14 10:09:50|443.12|439.6|442.92|439.4|443.12|439.6|442.92|439.4|0
1644833400000|2022-02-14 10:10:00|443.31|439.79|443.89|440.37|443.99|440.47|443.31|439.79|0
1644833410000|2022-02-14 10:10:10|443.8|440.28|443.5|439.98|443.8|440.28|443.5|439.98|0
1644833420000|2022-02-14 10:10:20|443.31|439.79|443.12|439.6|443.31|439.79|443.02|439.5|0
1644833430000|2022-02-14 10:10:30|443.31|439.79|443.22|439.7|443.61|440.09|443.22|439.7|0
1644833440000|2022-02-14 10:10:40|443.31|439.79|444.19|440.67|444.19|440.67|443.31|439.79|0
1644833450000|2022-02-14 10:10:50|444.28|440.76|444.86|441.34|444.86|441.34|444.09|440.57|0
1644833460000|2022-02-14 10:11:00|444.77|441.25|445.06|441.54|445.06|441.54|444.77|441.25|0
1644833470000|2022-02-14 10:11:10|445.16|441.64|444.67|441.15|445.16|441.64|444.67|441.15|0
1644833480000|2022-02-14 10:11:20|444.48|440.96|444.09|440.57|444.48|440.96|443.89|440.37|0
1644833490000|2022-02-14 10:11:30|444.19|440.67|444.86|441.34|444.86|441.34|444.09|440.57|0
1644833500000|2022-02-14 10:11:40|444.58|441.06|445.06|441.54|445.06|441.54|444.58|441.06|0
1644833510000|2022-02-14 10:11:50|444.86|441.34|443.89|440.37|444.86|441.34|443.89|440.37|0
1644833520000|2022-02-14 10:12:00|444.09|440.57|443.99|440.47|444.28|440.76|443.99|440.47|0
1644833530000|2022-02-14 10:12:10|444.19|440.67|443.89|440.37|444.19|440.67|443.89|440.37|0
1644833540000|2022-02-14 10:12:20|443.7|440.18|442.92|439.4|443.7|440.18|442.92|439.4|0
1644833550000|2022-02-14 10:12:30|442.73|439.21|442.92|439.4|443.12|439.6|442.44|438.92|0
1644833560000|2022-02-14 10:12:40|443.31|439.79|443.11|439.59|443.31|439.79|443.11|439.59|0
1644833570000|2022-02-14 10:12:50|443.31|439.79|444.09|440.57|444.09|440.57|443.31|439.79|0
1644833580000|2022-02-14 10:13:00|443.7|440.18|443.5|439.98|443.7|440.18|443.5|439.98|0
1644833590000|2022-02-14 10:13:10|442.92|439.4|443.31|439.79|443.31|439.79|442.73|439.21|0
1644833600000|2022-02-14 10:13:20|443.22|439.7|443.02|439.5|443.22|439.7|443.02|439.5|0
1644833610000|2022-02-14 10:13:30|443.31|439.79|442.92|439.4|443.31|439.79|442.73|439.21|0
1644833620000|2022-02-14 10:13:40|442.73|439.21|442.53|439.01|442.73|439.21|442.53|439.01|0
1644833630000|2022-02-14 10:13:50|442.34|438.82|442.92|439.4|443.02|439.5|442.34|438.82|0
1644833640000|2022-02-14 10:14:00|442.53|439.01|443.5|439.98|443.5|439.98|442.53|439.01|0
1644833650000|2022-02-14 10:14:10|443.89|440.37|442.92|439.4|443.89|440.37|442.92|439.4|0
1644833660000|2022-02-14 10:14:20|442.83|439.31|443.41|439.89|443.41|439.89|442.83|439.31|0
1644833670000|2022-02-14 10:14:30|443.31|439.79|443.5|439.98|443.8|440.28|443.31|439.79|0
1644833680000|2022-02-14 10:14:40|443.41|439.89|442.34|438.82|443.41|439.89|442.34|438.82|0
1644833690000|2022-02-14 10:14:50|442.53|439.01|441.95|438.43|442.53|439.01|441.95|438.43|0
1644833700000|2022-02-14 10:15:00|441.76|438.24|441.17|437.65|441.76|438.24|441.17|437.65|0
1644833710000|2022-02-14 10:15:10|440.98|437.46|441.76|438.24|441.76|438.24|440.98|437.46|0
1644833720000|2022-02-14 10:15:20|441.56|438.04|441.37|437.85|441.56|438.04|440.98|437.46|0
1644833730000|2022-02-14 10:15:30|441.17|437.65|442.14|438.62|442.14|438.62|441.17|437.65|0
1644833740000|2022-02-14 10:15:40|442.34|438.82|442.44|438.92|442.44|438.92|442.34|438.82|0
1644833750000|2022-02-14 10:15:50|442.73|439.21|443.21|439.69|443.21|439.69|442.73|439.21|0
1644833760000|2022-02-14 10:16:00|443.31|439.79|443.7|440.18|443.7|440.18|443.31|439.79|0
1644833770000|2022-02-14 10:16:10|443.31|439.79|443.5|439.98|443.5|439.98|443.31|439.79|0
1644833780000|2022-02-14 10:16:20|443.11|439.59|443.31|439.79|443.5|439.98|443.11|439.59|0
1644833790000|2022-02-14 10:16:30|443.6|440.08|443.8|440.28|443.8|440.28|443.5|439.98|0
1644833800000|2022-02-14 10:16:40|443.7|440.18|443.7|440.18|443.89|440.37|443.7|440.18|0
1644833810000|2022-02-14 10:16:50|443.31|439.79|443.31|439.79|443.31|439.79|443.02|439.5|0
1644833820000|2022-02-14 10:17:00|442.92|439.4|443.11|439.59|443.11|439.59|442.92|439.4|0
1644833830000|2022-02-14 10:17:10|443.5|439.98|443.02|439.5|443.5|439.98|443.02|439.5|0
1644833840000|2022-02-14 10:17:20|442.73|439.21|443.11|439.59|443.11|439.59|442.63|439.11|0
1644833850000|2022-02-14 10:17:30|443.21|439.69|443.21|439.69|443.5|439.98|443.21|439.69|0
1644833860000|2022-02-14 10:17:40|443.41|439.89|444.28|440.76|444.28|440.76|443.41|439.89|0
1644833870000|2022-02-14 10:17:50|444.08|440.56|444.47|440.95|444.47|440.95|444.08|440.56|0
1644833880000|2022-02-14 10:18:00|444.08|440.56|444.47|440.95|444.67|441.15|444.08|440.56|0
1644833890000|2022-02-14 10:18:10|444.57|441.05|445.06|441.54|445.06|441.54|444.57|441.05|0
1644833900000|2022-02-14 10:18:20|445.25|441.73|444.28|440.76|445.25|441.73|444.28|440.76|0
1644833910000|2022-02-14 10:18:30|444.96|441.44|446.42|442.9|446.42|442.9|444.96|441.44|0
1644833920000|2022-02-14 10:18:40|446.03|442.51|445.25|441.73|446.03|442.51|445.25|441.73|0
1644833930000|2022-02-14 10:18:50|445.16|441.64|444.47|440.95|445.16|441.64|444.47|440.95|0
1644833940000|2022-02-14 10:19:00|444.86|441.34|444.86|441.34|445.06|441.54|444.57|441.05|0
1644833950000|2022-02-14 10:19:10|444.67|441.15|444.86|441.34|444.86|441.34|444.67|441.15|0
1644833970000|2022-02-14 10:19:30|444.47|440.95|444.77|441.25|444.86|441.34|444.47|440.95|0
1644833980000|2022-02-14 10:19:40|444.47|440.95|444.47|440.95|444.57|441.05|444.47|440.95|0
1644833990000|2022-02-14 10:19:50|444.67|441.15|444.38|440.86|444.67|441.15|444.38|440.86|0
1644834000000|2022-02-14 10:20:00|444.18|440.66|444.18|440.66|444.18|440.66|444.08|440.56|0
1644834010000|2022-02-14 10:20:10|444.47|440.95|444.86|441.34|444.86|441.34|444.47|440.95|0
1644834020000|2022-02-14 10:20:20|444.47|440.95|444.67|441.15|444.67|441.15|444.47|440.95|0
1644834030000|2022-02-14 10:20:30|445.64|442.12|445.35|441.83|445.64|442.12|445.35|441.83|0
1644834040000|2022-02-14 10:20:40|445.06|441.54|444.38|440.86|445.06|441.54|444.38|440.86|0
1644834050000|2022-02-14 10:20:50|444.47|440.95|443.69|440.17|444.47|440.95|442.82|439.3|0
1644834060000|2022-02-14 10:21:00|443.6|440.08|443.41|439.89|443.99|440.47|443.41|439.89|0
1644834070000|2022-02-14 10:21:10|443.31|439.79|443.31|439.79|443.8|440.28|443.31|439.79|0
1644834080000|2022-02-14 10:21:20|443.5|439.98|443.41|439.89|443.5|439.98|443.41|439.89|0
1644834090000|2022-02-14 10:21:30|443.69|440.17|443.6|440.08|443.69|440.17|443.41|439.89|0
1644834100000|2022-02-14 10:21:40|443.31|439.79|443.6|440.08|443.6|440.08|443.31|439.79|0
1644834110000|2022-02-14 10:21:50|443.8|440.28|443.89|440.37|444.08|440.56|443.8|440.28|0
1644834120000|2022-02-14 10:22:00|444.18|440.66|445.05|441.53|445.05|441.53|444.18|440.66|0
1644834130000|2022-02-14 10:22:10|444.86|441.34|444.86|441.34|444.86|441.34|444.86|441.34|0
1644834140000|2022-02-14 10:22:20|444.96|441.44|444.67|441.15|444.96|441.44|444.38|440.86|0
1644834150000|2022-02-14 10:22:30|444.38|440.86|444.38|440.86|444.47|440.95|444.38|440.86|0
1644834160000|2022-02-14 10:22:40|444.57|441.05|444.38|440.86|444.57|441.05|444.28|440.76|0
1644834170000|2022-02-14 10:22:50|444.47|440.95|444.67|441.15|444.67|441.15|444.47|440.95|0
1644834180000|2022-02-14 10:23:00|444.86|441.34|442.92|439.4|444.86|441.34|442.92|439.4|0
1644834190000|2022-02-14 10:23:10|443.02|439.5|440.4|436.88|443.02|439.5|440.4|436.88|0
1644834200000|2022-02-14 10:23:20|440.5|436.98|440.98|437.46|440.98|437.46|440.5|436.98|0
1644834210000|2022-02-14 10:23:30|441.17|437.65|441.66|438.14|441.85|438.33|440.98|437.46|0
1644834220000|2022-02-14 10:23:40|441.75|438.23|442.33|438.81|442.72|439.2|441.75|438.23|0
1644834230000|2022-02-14 10:23:50|442.05|438.53|441.37|437.85|442.14|438.62|441.37|437.85|0
1644834240000|2022-02-14 10:24:00|440.98|437.46|441.47|437.95|441.85|438.33|440.98|437.46|0
1644834250000|2022-02-14 10:24:10|441.08|437.56|441.66|438.14|441.66|438.14|441.08|437.56|0
1644834260000|2022-02-14 10:24:20|441.37|437.85|441.36|437.84|441.47|437.95|441.36|437.84|0
1644834270000|2022-02-14 10:24:30|440.98|437.46|440.88|437.36|441.17|437.65|440.88|437.36|0
1644834280000|2022-02-14 10:24:40|441.17|437.65|440.88|437.36|441.17|437.65|440.88|437.36|0
1644834290000|2022-02-14 10:24:50|441.08|437.56|440.98|437.46|441.27|437.75|440.98|437.46|0
1644834300000|2022-02-14 10:25:00|440.78|437.26|441.36|437.84|441.36|437.84|440.78|437.26|0
1644834310000|2022-02-14 10:25:10|441.47|437.95|442.33|438.81|442.33|438.81|441.47|437.95|0
1644834320000|2022-02-14 10:25:20|442.63|439.11|442.92|439.4|442.92|439.4|442.63|439.11|0
1644834330000|2022-02-14 10:25:30|442.82|439.3|442.82|439.3|442.82|439.3|442.82|439.3|0
1644834340000|2022-02-14 10:25:40|442.63|439.11|442.53|439.01|442.63|439.11|442.43|438.91|0
1644834350000|2022-02-14 10:25:50|442.24|438.72|442.53|439.01|442.72|439.2|441.95|438.43|0
1644834360000|2022-02-14 10:26:00|442.82|439.3|442.53|439.01|442.82|439.3|442.53|439.01|0
1644834370000|2022-02-14 10:26:10|442.82|439.3|443.21|439.69|443.21|439.69|442.82|439.3|0
1644834380000|2022-02-14 10:26:20|443.4|439.88|443.89|440.37|443.89|440.37|443.21|439.69|0
1644834390000|2022-02-14 10:26:30|444.18|440.66|443.11|439.59|444.18|440.66|443.11|439.59|0
1644834400000|2022-02-14 10:26:40|443.21|439.69|442.72|439.2|443.21|439.69|442.72|439.2|0
1644834410000|2022-02-14 10:26:50|442.24|438.72|441.46|437.94|442.24|438.72|441.08|437.56|0
1644834420000|2022-02-14 10:27:00|441.56|438.04|442.33|438.81|442.33|438.81|441.56|438.04|0
1644834430000|2022-02-14 10:27:10|442.14|438.62|441.75|438.23|442.14|438.62|441.75|438.23|0
1644834440000|2022-02-14 10:27:20|441.56|438.04|441.36|437.84|441.75|438.23|441.36|437.84|0
1644834450000|2022-02-14 10:27:30|441.75|438.23|440.4|436.88|441.75|438.23|440.4|436.88|0
1644834460000|2022-02-14 10:27:40|439.81|436.29|440.01|436.49|440.01|436.49|439.62|436.1|0
1644834470000|2022-02-14 10:27:50|440.11|436.59|439.62|436.1|440.11|436.59|439.53|436.01|0
1644834480000|2022-02-14 10:28:00|439.04|435.52|439.23|435.71|439.62|436.1|438.95|435.43|0
1644834490000|2022-02-14 10:28:10|439.62|436.1|440.11|436.59|440.11|436.59|439.62|436.1|0
1644834500000|2022-02-14 10:28:20|439.92|436.4|439.92|436.4|439.92|436.4|439.81|436.29|0
1644834510000|2022-02-14 10:28:30|440.2|436.68|440.78|437.26|440.78|437.26|440.2|436.68|0
1644834520000|2022-02-14 10:28:40|440.4|436.88|440.78|437.26|440.98|437.46|440.4|436.88|0
1644834530000|2022-02-14 10:28:50|440.88|437.36|440.39|436.87|440.88|437.36|440.39|436.87|0
1644834540000|2022-02-14 10:29:00|439.92|436.4|439.04|435.52|439.92|436.4|439.04|435.52|0
1644834550000|2022-02-14 10:29:10|438.85|435.33|439.72|436.2|439.72|436.2|438.85|435.33|0
1644834560000|2022-02-14 10:29:20|439.62|436.1|440.39|436.87|440.39|436.87|439.62|436.1|0
1644834570000|2022-02-14 10:29:30|440.5|436.98|440.01|436.49|440.5|436.98|439.43|435.91|0
1644834580000|2022-02-14 10:29:40|440.39|436.87|441.36|437.84|441.36|437.84|440.39|436.87|0
1644834590000|2022-02-14 10:29:50|441.17|437.65|441.46|437.94|441.56|438.04|441.17|437.65|0
1644834600000|2022-02-14 10:30:00|441.66|438.14|440.98|437.46|441.66|438.14|440.98|437.46|0
1644834610000|2022-02-14 10:30:10|441.08|437.56|442.05|438.53|442.05|438.53|441.08|437.56|0
1644834620000|2022-02-14 10:30:20|441.85|438.33|441.75|438.23|441.85|438.33|441.66|438.14|0
1644834630000|2022-02-14 10:30:30|441.94|438.42|442.24|438.72|442.24|438.72|441.94|438.42|0
1644834640000|2022-02-14 10:30:40|441.85|438.33|442.72|439.2|442.72|439.2|441.85|438.33|0
1644834650000|2022-02-14 10:30:50|442.43|438.91|442.72|439.2|442.72|439.2|442.43|438.91|0
1644834660000|2022-02-14 10:31:00|442.82|439.3|442.53|439.01|442.82|439.3|442.33|438.81|0
1644834670000|2022-02-14 10:31:10|442.72|439.2|442.33|438.81|442.72|439.2|442.33|438.81|0
1644834680000|2022-02-14 10:31:20|442.43|438.91|442.63|439.11|442.63|439.11|441.94|438.42|0
1644834690000|2022-02-14 10:31:30|442.53|439.01|442.53|439.01|442.53|439.01|442.14|438.62|0
1644834700000|2022-02-14 10:31:40|443.11|439.59|442.33|438.81|443.11|439.59|442.14|438.62|0
1644834710000|2022-02-14 10:31:50|442.63|439.11|442.33|438.81|442.63|439.11|442.33|438.81|0
1644834720000|2022-02-14 10:32:00|442.53|439.01|442.24|438.72|442.53|439.01|442.04|438.52|0
1644834730000|2022-02-14 10:32:10|442.33|438.81|442.63|439.11|442.91|439.39|442.33|438.81|0
1644834740000|2022-02-14 10:32:20|442.53|439.01|442.33|438.81|442.53|439.01|442.33|438.81|0
1644834750000|2022-02-14 10:32:30|442.43|438.91|442.53|439.01|442.53|439.01|442.24|438.72|0
1644834760000|2022-02-14 10:32:40|442.43|438.91|443.3|439.78|443.3|439.78|442.33|438.81|0
1644834770000|2022-02-14 10:32:50|442.53|439.01|442.91|439.39|442.91|439.39|442.53|439.01|0
1644834780000|2022-02-14 10:33:00|443.01|439.49|443.21|439.69|443.21|439.69|443.01|439.49|0
1644834790000|2022-02-14 10:33:10|443.69|440.17|443.69|440.17|443.88|440.36|443.69|440.17|0
1644834800000|2022-02-14 10:33:20|443.5|439.98|443.69|440.17|443.88|440.36|443.5|439.98|0
1644834810000|2022-02-14 10:33:30|443.6|440.08|443.4|439.88|443.6|440.08|443.3|439.78|0
1644834820000|2022-02-14 10:33:40|443.79|440.27|443.21|439.69|443.79|440.27|443.11|439.59|0
1644834830000|2022-02-14 10:33:50|443.3|439.78|442.91|439.39|443.3|439.78|442.72|439.2|0
1644834840000|2022-02-14 10:34:00|442.14|438.62|442.24|438.72|442.33|438.81|442.14|438.62|0
1644834850000|2022-02-14 10:34:10|441.94|438.42|442.52|439|442.52|439|441.94|438.42|0
1644834860000|2022-02-14 10:34:20|442.63|439.11|442.63|439.11|442.72|439.2|442.52|439|0
1644834870000|2022-02-14 10:34:30|442.82|439.3|442.82|439.3|443.01|439.49|442.82|439.3|0
1644834880000|2022-02-14 10:34:40|443.21|439.69|443.11|439.59|443.21|439.69|443.01|439.49|0
1644834890000|2022-02-14 10:34:50|443.6|440.08|443.69|440.17|443.79|440.27|443.6|440.08|0
1644834900000|2022-02-14 10:35:00|443.79|440.27|443.6|440.08|443.79|440.27|443.3|439.78|0
1644834910000|2022-02-14 10:35:10|443.49|439.97|443.6|440.08|443.88|440.36|443.49|439.97|0
1644834920000|2022-02-14 10:35:20|443.69|440.17|443.88|440.36|444.08|440.56|443.69|440.17|0
1644834930000|2022-02-14 10:35:30|444.18|440.66|444.08|440.56|444.57|441.05|444.08|440.56|0
1644834940000|2022-02-14 10:35:40|443.98|440.46|443.69|440.17|443.98|440.46|443.69|440.17|0
1644834950000|2022-02-14 10:35:50|443.88|440.36|443.69|440.17|444.08|440.56|443.69|440.17|0
1644834960000|2022-02-14 10:36:00|443.4|439.88|442.62|439.1|443.4|439.88|442.52|439|0
1644834970000|2022-02-14 10:36:10|442.43|438.91|442.43|438.91|442.43|438.91|442.43|438.91|0
1644834980000|2022-02-14 10:36:20|442.33|438.81|441.94|438.42|442.43|438.91|441.94|438.42|0
1644834990000|2022-02-14 10:36:30|442.04|438.52|441.65|438.13|442.04|438.52|441.55|438.03|0
1644835000000|2022-02-14 10:36:40|441.75|438.23|441.55|438.03|441.94|438.42|441.55|438.03|0
1644835010000|2022-02-14 10:36:50|441.36|437.84|441.94|438.42|442.04|438.52|441.36|437.84|0
1644835020000|2022-02-14 10:37:00|442.04|438.52|442.72|439.2|442.72|439.2|441.94|438.42|0
1644835030000|2022-02-14 10:37:10|442.52|439|442.33|438.81|442.52|439|442.33|438.81|0
1644835040000|2022-02-14 10:37:20|441.94|438.42|442.04|438.52|442.14|438.62|441.94|438.42|0
1644835050000|2022-02-14 10:37:30|441.94|438.42|441.94|438.42|442.24|438.72|441.94|438.42|0
1644835060000|2022-02-14 10:37:40|441.65|438.13|440.11|436.59|441.65|438.13|440.11|436.59|0
1644835070000|2022-02-14 10:37:50|440.2|436.68|439.81|436.29|440.2|436.68|439.81|436.29|0
1644835080000|2022-02-14 10:38:00|439.62|436.1|439.33|435.81|439.72|436.2|439.33|435.81|0
1644835090000|2022-02-14 10:38:10|439.42|435.9|438.65|435.13|439.42|435.9|438.65|435.13|0
1644835100000|2022-02-14 10:38:20|438.84|435.32|439.23|435.71|439.23|435.71|438.84|435.32|0
1644835110000|2022-02-14 10:38:30|440.2|436.68|438.75|435.23|440.2|436.68|438.75|435.23|0
1644835120000|2022-02-14 10:38:40|438.84|435.32|438.65|435.13|438.84|435.32|438.46|434.94|0
1644835130000|2022-02-14 10:38:50|438.84|435.32|439.14|435.62|439.23|435.71|438.84|435.32|0
1644835140000|2022-02-14 10:39:00|439.04|435.52|439.04|435.52|439.81|436.29|439.04|435.52|0
1644835150000|2022-02-14 10:39:10|438.65|435.13|438.65|435.13|438.84|435.32|438.65|435.13|0
1644835160000|2022-02-14 10:39:20|438.36|434.84|438.84|435.32|438.84|435.32|438.36|434.84|0
1644835170000|2022-02-14 10:39:30|438.65|435.13|439.14|435.62|439.14|435.62|438.65|435.13|0
1644835180000|2022-02-14 10:39:40|438.84|435.32|438.84|435.32|439.14|435.62|438.84|435.32|0
1644835190000|2022-02-14 10:39:50|438.94|435.42|439.23|435.71|439.33|435.81|438.94|435.42|0
1644835200000|2022-02-14 10:40:00|439.33|435.81|439.23|435.71|439.33|435.81|439.23|435.71|0
1644835210000|2022-02-14 10:40:10|439.33|435.81|439.81|436.29|439.81|436.29|439.33|435.81|0
1644835220000|2022-02-14 10:40:20|439.91|436.39|439.62|436.1|439.91|436.39|439.62|436.1|0
1644835230000|2022-02-14 10:40:30|439.81|436.29|439.81|436.29|440|436.48|439.62|436.1|0
1644835240000|2022-02-14 10:40:40|439.91|436.39|440.2|436.68|440.2|436.68|439.81|436.29|0
1644835250000|2022-02-14 10:40:50|439.91|436.39|439.23|435.71|439.91|436.39|439.23|435.71|0
1644835260000|2022-02-14 10:41:00|439.62|436.1|439.62|436.1|439.72|436.2|439.52|436|0
1644835270000|2022-02-14 10:41:10|439.42|435.9|438.17|434.65|439.42|435.9|438.17|434.65|0
1644835280000|2022-02-14 10:41:20|438.26|434.74|438.84|435.32|438.84|435.32|438.26|434.74|0
1644835290000|2022-02-14 10:41:30|438.75|435.23|439.42|435.9|439.62|436.1|438.75|435.23|0
1644835300000|2022-02-14 10:41:40|439.72|436.2|439.72|436.2|439.81|436.29|439.42|435.9|0
1644835310000|2022-02-14 10:41:50|439.62|436.1|439.23|435.71|439.62|436.1|439.23|435.71|0
1644835320000|2022-02-14 10:42:00|439.14|435.62|439.42|435.9|439.42|435.9|438.26|434.74|0
1644835330000|2022-02-14 10:42:10|439.62|436.1|440.39|436.87|440.39|436.87|439.52|436|0
1644835340000|2022-02-14 10:42:20|440.3|436.78|440.97|437.45|441.27|437.75|440.3|436.78|0
1644835350000|2022-02-14 10:42:30|440.88|437.36|441.27|437.75|441.27|437.75|440.88|437.36|0
1644835360000|2022-02-14 10:42:40|441.55|438.03|441.26|437.74|441.55|438.03|441.26|437.74|0
1644835370000|2022-02-14 10:42:50|441.36|437.84|441.36|437.84|441.55|438.03|441.36|437.84|0
1644835380000|2022-02-14 10:43:00|440.97|437.45|441.16|437.64|441.16|437.64|440.97|437.45|0
1644835390000|2022-02-14 10:43:10|441.07|437.55|440.78|437.26|441.07|437.55|440.78|437.26|0
1644835400000|2022-02-14 10:43:20|440.88|437.36|440.97|437.45|440.97|437.45|440.88|437.36|0
1644835410000|2022-02-14 10:43:30|440.78|437.26|440.97|437.45|440.97|437.45|440.78|437.26|0
1644835420000|2022-02-14 10:43:40|441.16|437.64|441.36|437.84|441.36|437.84|441.16|437.64|0
1644835430000|2022-02-14 10:43:50|441.46|437.94|442.04|438.52|442.04|438.52|441.46|437.94|0
1644835440000|2022-02-14 10:44:00|442.23|438.71|441.26|437.74|442.23|438.71|441.26|437.74|0
1644835450000|2022-02-14 10:44:10|442.13|438.61|442.43|438.91|442.43|438.91|442.13|438.61|0
1644835460000|2022-02-14 10:44:20|442.52|439|442.62|439.1|442.62|439.1|442.43|438.91|0
1644835470000|2022-02-14 10:44:30|442.23|438.71|442.23|438.71|442.23|438.71|442.23|438.71|0
1644835480000|2022-02-14 10:44:40|442.13|438.61|441.94|438.42|442.13|438.61|441.94|438.42|0
1644835490000|2022-02-14 10:44:50|442.04|438.52|442.04|438.52|442.13|438.61|442.04|438.52|0
1644835500000|2022-02-14 10:45:00|442.13|438.61|441.74|438.22|442.13|438.61|441.74|438.22|0
1644835510000|2022-02-14 10:45:10|441.85|438.33|442.04|438.52|442.04|438.52|441.65|438.13|0
1644835520000|2022-02-14 10:45:20|441.94|438.42|441.94|438.42|442.04|438.52|441.94|438.42|0
1644835530000|2022-02-14 10:45:30|441.55|438.03|440.49|436.97|441.55|438.03|440.49|436.97|0
1644835540000|2022-02-14 10:45:40|441.36|437.84|441.16|437.64|441.36|437.84|441.07|437.55|0
1644835550000|2022-02-14 10:45:50|441.26|437.74|440.97|437.45|441.26|437.74|440.97|437.45|0
1644835560000|2022-02-14 10:46:00|440.88|437.36|441.26|437.74|441.36|437.84|440.78|437.26|0
1644835570000|2022-02-14 10:46:10|441.16|437.64|441.36|437.84|441.36|437.84|441.16|437.64|0
1644835580000|2022-02-14 10:46:20|441.26|437.74|440.78|437.26|441.26|437.74|440.78|437.26|0
1644835590000|2022-02-14 10:46:30|440.58|437.06|440.19|436.67|440.58|437.06|440|436.48|0
1644835600000|2022-02-14 10:46:40|439.81|436.29|439.81|436.29|439.81|436.29|439.81|436.29|0
1644835610000|2022-02-14 10:46:50|440|436.48|439.03|435.51|440|436.48|439.03|435.51|0
1644835620000|2022-02-14 10:47:00|439.13|435.61|438.94|435.42|439.13|435.61|438.94|435.42|0
1644835630000|2022-02-14 10:47:10|438.36|434.84|438.17|434.65|438.36|434.84|438.17|434.65|0
1644835640000|2022-02-14 10:47:20|437.88|434.36|437.88|434.36|437.88|434.36|437.68|434.16|0
1644835650000|2022-02-14 10:47:30|437.98|434.46|437.88|434.36|437.98|434.46|437.68|434.16|0
1644835660000|2022-02-14 10:47:40|438.07|434.55|438.17|434.65|438.17|434.65|438.07|434.55|0
1644835670000|2022-02-14 10:47:50|438.26|434.74|437.1|433.58|438.26|434.74|437.1|433.58|0
1644835680000|2022-02-14 10:48:00|436.72|433.2|436.72|433.2|436.82|433.3|436.52|433|0
1644835690000|2022-02-14 10:48:10|436.05|432.53|435.37|431.85|436.24|432.72|435.37|431.85|0
1644835700000|2022-02-14 10:48:20|435.18|431.66|435.28|431.76|435.28|431.76|434.79|431.27|0
1644835710000|2022-02-14 10:48:30|434.98|431.46|435.75|432.23|435.75|432.23|434.98|431.46|0
1644835720000|2022-02-14 10:48:40|435.85|432.33|434.98|431.46|435.85|432.33|434.98|431.46|0
1644835730000|2022-02-14 10:48:50|434.7|431.18|434.41|430.89|434.98|431.46|434.41|430.89|0
1644835740000|2022-02-14 10:49:00|434.51|430.99|434.6|431.08|434.6|431.08|434.41|430.89|0
1644835750000|2022-02-14 10:49:10|434.79|431.27|434.98|431.46|434.98|431.46|434.7|431.18|0
1644835760000|2022-02-14 10:49:20|435.18|431.66|435.37|431.85|435.47|431.95|435.18|431.66|0
1644835770000|2022-02-14 10:49:30|435.56|432.04|434.41|430.89|435.56|432.04|434.41|430.89|0
1644835780000|2022-02-14 10:49:40|434.21|430.69|434.21|430.69|434.21|430.69|434.02|430.5|0
1644835790000|2022-02-14 10:49:50|434.7|431.18|434.41|430.89|434.7|431.18|434.41|430.89|0
1644835800000|2022-02-14 10:50:00|434.02|430.5|433.45|429.93|434.02|430.5|433.45|429.93|0
1644835810000|2022-02-14 10:50:10|433.25|429.73|432.68|429.16|433.25|429.73|432.68|429.16|0
1644835820000|2022-02-14 10:50:20|433.45|429.93|433.45|429.93|433.74|430.22|433.45|429.93|0
1644835830000|2022-02-14 10:50:30|433.25|429.73|433.55|430.03|433.55|430.03|433.25|429.73|0
1644835840000|2022-02-14 10:50:40|433.83|430.31|434.21|430.69|434.21|430.69|433.74|430.22|0
1644835850000|2022-02-14 10:50:50|434.12|430.6|434.02|430.5|434.21|430.69|434.02|430.5|0
1644835860000|2022-02-14 10:51:00|434.21|430.69|434.7|431.18|434.79|431.27|434.21|430.69|0
1644835870000|2022-02-14 10:51:10|434.6|431.08|435.08|431.56|435.08|431.56|434.6|431.08|0
1644835880000|2022-02-14 10:51:20|434.98|431.46|434.21|430.69|434.98|431.46|433.83|430.31|0
1644835890000|2022-02-14 10:51:30|434.51|430.99|435.08|431.56|435.18|431.66|434.51|430.99|0
1644835900000|2022-02-14 10:51:40|434.98|431.46|435.18|431.66|435.18|431.66|434.98|431.46|0
1644835910000|2022-02-14 10:51:50|435.08|431.56|435.37|431.85|435.37|431.85|434.98|431.46|0
1644835920000|2022-02-14 10:52:00|435.47|431.95|435.18|431.66|435.47|431.95|435.08|431.56|0
1644835930000|2022-02-14 10:52:10|435.28|431.76|433.41|429.89|436.4|432.88|433.41|429.89|0
1644835940000|2022-02-14 10:52:20|433.32|429.8|433.41|429.89|433.41|429.89|433.32|429.8|0
1644835950000|2022-02-14 10:52:30|433.6|430.08|433.71|430.19|433.99|430.47|433.6|430.08|0
1644835960000|2022-02-14 10:52:40|433.9|430.38|433.8|430.28|433.9|430.38|433.8|430.28|0
1644835970000|2022-02-14 10:52:50|434.19|430.67|434.09|430.57|434.19|430.67|434.09|430.57|0
1644835980000|2022-02-14 10:53:00|434.19|430.67|434.29|430.77|434.29|430.77|434.09|430.57|0
1644835990000|2022-02-14 10:53:10|434.09|430.57|434.77|431.25|434.77|431.25|434.09|430.57|0
1644836000000|2022-02-14 10:53:20|434.57|431.05|434.48|430.96|434.87|431.35|434.48|430.96|0
1644836010000|2022-02-14 10:53:30|434.57|431.05|434.77|431.25|434.96|431.44|434.57|431.05|0
1644836020000|2022-02-14 10:53:40|435.15|431.63|434.67|431.15|435.15|431.63|434.67|431.15|0
1644836030000|2022-02-14 10:53:50|435.25|431.73|434.96|431.44|435.25|431.73|434.96|431.44|0
1644836040000|2022-02-14 10:54:00|434.77|431.25|434.96|431.44|435.15|431.63|434.77|431.25|0
1644836050000|2022-02-14 10:54:10|435.06|431.54|434.77|431.25|435.06|431.54|434.57|431.05|0
1644836060000|2022-02-14 10:54:20|434.87|431.35|434.67|431.15|434.96|431.44|434.67|431.15|0
1644836070000|2022-02-14 10:54:30|434.77|431.25|435.06|431.54|435.06|431.54|434.77|431.25|0
1644836080000|2022-02-14 10:54:40|434.96|431.44|435.15|431.63|435.15|431.63|434.96|431.44|0
1644836090000|2022-02-14 10:54:50|435.25|431.73|435.45|431.93|435.45|431.93|435.06|431.54|0
1644836100000|2022-02-14 10:55:00|435.54|432.02|435.35|431.83|435.64|432.12|435.35|431.83|0
1644836110000|2022-02-14 10:55:10|435.84|432.32|436.32|432.8|436.51|432.99|435.84|432.32|0
1644836120000|2022-02-14 10:55:20|436.61|433.09|436.42|432.9|436.61|433.09|436.42|432.9|0
1644836130000|2022-02-14 10:55:30|436.12|432.6|435.93|432.41|436.12|432.6|435.84|432.32|0
1644836140000|2022-02-14 10:55:40|436.12|432.6|436.22|432.7|436.22|432.7|435.84|432.32|0
1644836150000|2022-02-14 10:55:50|436.32|432.8|436.03|432.51|436.32|432.8|436.03|432.51|0
1644836160000|2022-02-14 10:56:00|435.93|432.41|436.61|433.09|436.61|433.09|435.93|432.41|0
1644836170000|2022-02-14 10:56:10|436.51|432.99|436.51|432.99|436.51|432.99|436.42|432.9|0
1644836180000|2022-02-14 10:56:20|436.71|433.19|436.61|433.09|436.71|433.19|436.61|433.09|0
1644836190000|2022-02-14 10:56:30|436.42|432.9|436.71|433.19|436.71|433.19|436.32|432.8|0
1644836200000|2022-02-14 10:56:40|436.61|433.09|436.42|432.9|436.61|433.09|436.42|432.9|0
1644836210000|2022-02-14 10:56:50|436.61|433.09|437.09|433.57|437.09|433.57|436.61|433.09|0
1644836220000|2022-02-14 10:57:00|437.48|433.96|436.81|433.29|437.48|433.96|436.81|433.29|0
1644836230000|2022-02-14 10:57:10|436.71|433.19|436.81|433.29|436.9|433.38|436.71|433.19|0
1644836240000|2022-02-14 10:57:20|436.71|433.19|436.12|432.6|436.81|433.29|436.12|432.6|0
1644836250000|2022-02-14 10:57:30|435.84|432.32|435.93|432.41|435.93|432.41|435.73|432.21|0
1644836260000|2022-02-14 10:57:40|435.64|432.12|435.73|432.21|435.73|432.21|435.54|432.02|0
1644836270000|2022-02-14 10:57:50|435.64|432.12|435.73|432.21|435.73|432.21|435.64|432.12|0
1644836280000|2022-02-14 10:58:00|434.67|431.15|434.57|431.05|434.67|431.15|434.48|430.96|0
1644836290000|2022-02-14 10:58:10|435.25|431.73|435.35|431.83|435.35|431.83|435.25|431.73|0
1644836300000|2022-02-14 10:58:20|435.45|431.93|435.45|431.93|435.45|431.93|435.15|431.63|0
1644836310000|2022-02-14 10:58:30|435.93|432.41|435.93|432.41|436.03|432.51|435.93|432.41|0
1644836320000|2022-02-14 10:58:40|435.64|432.12|435.93|432.41|435.93|432.41|435.64|432.12|0
1644836330000|2022-02-14 10:58:50|435.84|432.32|435.93|432.41|435.93|432.41|435.73|432.21|0
1644836340000|2022-02-14 10:59:00|436.03|432.51|436.03|432.51|436.12|432.6|435.73|432.21|0
1644836350000|2022-02-14 10:59:10|435.83|432.31|437.09|433.57|437.09|433.57|435.83|432.31|0
1644836360000|2022-02-14 10:59:20|436.9|433.38|436.42|432.9|436.9|433.38|436.42|432.9|0
1644836370000|2022-02-14 10:59:30|436.61|433.09|436.32|432.8|436.61|433.09|436.32|432.8|0
1644836380000|2022-02-14 10:59:40|436.51|432.99|436.7|433.18|436.7|433.18|436.51|432.99|0
1644836390000|2022-02-14 10:59:50|436.42|432.9|436.7|433.18|436.7|433.18|436.42|432.9|0
1644836400000|2022-02-14 11:00:00|437|433.48|436.9|433.38|437|433.48|436.61|433.09|0
1644836410000|2022-02-14 11:00:10|436.61|433.09|438.06|434.54|438.06|434.54|436.61|433.09|0
1644836420000|2022-02-14 11:00:20|437.97|434.45|438.26|434.74|438.26|434.74|437.97|434.45|0
1644836430000|2022-02-14 11:00:30|438.45|434.93|438.26|434.74|438.45|434.93|438.17|434.65|0
1644836440000|2022-02-14 11:00:40|438.45|434.93|438.45|434.93|438.56|435.04|438.45|434.93|0
1644836450000|2022-02-14 11:00:50|438.36|434.84|438.45|434.93|438.56|435.04|438.26|434.74|0
1644836460000|2022-02-14 11:01:00|438.65|435.13|437.68|434.16|438.65|435.13|437.58|434.06|0
1644836470000|2022-02-14 11:01:10|437.87|434.35|438.06|434.54|438.06|434.54|437.87|434.35|0
1644836480000|2022-02-14 11:01:20|437.97|434.45|437.78|434.26|437.97|434.45|437.78|434.26|0
1644836490000|2022-02-14 11:01:30|437.48|433.96|437.58|434.06|437.58|434.06|437.48|433.96|0
1644836500000|2022-02-14 11:01:40|437.97|434.45|437.87|434.35|437.97|434.45|437.87|434.35|0
1644836510000|2022-02-14 11:01:50|438.26|434.74|438.45|434.93|438.45|434.93|438.26|434.74|0
1644836520000|2022-02-14 11:02:00|438.36|434.84|438.26|434.74|438.36|434.84|438.17|434.65|0
1644836530000|2022-02-14 11:02:10|438.06|434.54|438.17|434.65|438.17|434.65|438.06|434.54|0
1644836540000|2022-02-14 11:02:20|438.06|434.54|438.45|434.93|438.45|434.93|438.06|434.54|0
1644836550000|2022-02-14 11:02:30|439.43|435.91|439.43|435.91|439.43|435.91|439.23|435.71|0
1644836560000|2022-02-14 11:02:40|439.14|435.62|439.62|436.1|439.62|436.1|439.04|435.52|0
1644836570000|2022-02-14 11:02:50|439.53|436.01|439.23|435.71|439.53|436.01|439.23|435.71|0
1644836580000|2022-02-14 11:03:00|439.33|435.81|439.14|435.62|439.33|435.81|439.14|435.62|0
1644836590000|2022-02-14 11:03:10|439.23|435.71|439.14|435.62|439.23|435.71|439.14|435.62|0
1644836600000|2022-02-14 11:03:20|439.23|435.71|439.23|435.71|439.23|435.71|439.23|435.71|0
1644836610000|2022-02-14 11:03:30|439.43|435.91|437.67|434.15|439.43|435.91|437.67|434.15|0
1644836620000|2022-02-14 11:03:40|438.36|434.84|438.45|434.93|438.45|434.93|438.36|434.84|0
1644836630000|2022-02-14 11:03:50|438.94|435.42|439.14|435.62|439.14|435.62|438.94|435.42|0
1644836640000|2022-02-14 11:04:00|439.33|435.81|440.21|436.69|440.21|436.69|439.33|435.81|0
1644836650000|2022-02-14 11:04:10|440.31|436.79|440.7|437.18|440.7|437.18|440.31|436.79|0
1644836660000|2022-02-14 11:04:20|440.79|437.27|440.7|437.18|440.99|437.47|440.7|437.18|0
1644836670000|2022-02-14 11:04:30|440.5|436.98|440.31|436.79|440.5|436.98|440.31|436.79|0
1644836680000|2022-02-14 11:04:40|440.21|436.69|440.01|436.49|440.5|436.98|440.01|436.49|0
1644836690000|2022-02-14 11:04:50|439.62|436.1|439.62|436.1|439.72|436.2|439.53|436.01|0
1644836700000|2022-02-14 11:05:00|439.53|436.01|439.53|436.01|439.53|436.01|439.53|436.01|0
1644836710000|2022-02-14 11:05:10|439.62|436.1|439.62|436.1|439.62|436.1|439.62|436.1|0
1644836720000|2022-02-14 11:05:20|440.11|436.59|440.31|436.79|440.4|436.88|440.11|436.59|0
1644836730000|2022-02-14 11:05:30|440.4|436.88|440.11|436.59|440.4|436.88|439.82|436.3|0
1644836740000|2022-02-14 11:05:40|440.01|436.49|440.01|436.49|440.11|436.59|439.92|436.4|0
1644836750000|2022-02-14 11:05:50|440.11|436.59|440.31|436.79|440.31|436.79|440.01|436.49|0
1644836760000|2022-02-14 11:06:00|440.21|436.69|440.99|437.47|440.99|437.47|440.21|436.69|0
1644836770000|2022-02-14 11:06:10|441.09|437.57|441.28|437.76|441.28|437.76|440.99|437.47|0
1644836780000|2022-02-14 11:06:20|440.89|437.37|441.09|437.57|441.09|437.57|440.89|437.37|0
1644836790000|2022-02-14 11:06:30|441.28|437.76|441.48|437.96|441.48|437.96|441.18|437.66|0
1644836800000|2022-02-14 11:06:40|441.18|437.66|440.5|436.98|441.18|437.66|440.5|436.98|0
1644836810000|2022-02-14 11:06:50|440.59|437.07|440.7|437.18|440.7|437.18|440.59|437.07|0
1644836820000|2022-02-14 11:07:00|440.4|436.88|440.01|436.49|440.4|436.88|440.01|436.49|0
1644836830000|2022-02-14 11:07:10|440.2|436.68|439.62|436.1|440.2|436.68|439.62|436.1|0
1644836840000|2022-02-14 11:07:20|439.81|436.29|439.72|436.2|440.01|436.49|439.72|436.2|0
1644836850000|2022-02-14 11:07:30|439.81|436.29|439.81|436.29|439.92|436.4|439.81|436.29|0
1644836860000|2022-02-14 11:07:40|440.4|436.88|440.4|436.88|440.79|437.27|440.31|436.79|0
1644836870000|2022-02-14 11:07:50|440.59|437.07|440.5|436.98|440.59|437.07|440.31|436.79|0
1644836880000|2022-02-14 11:08:00|440.31|436.79|439.81|436.29|440.31|436.79|439.81|436.29|0
1644836890000|2022-02-14 11:08:10|440.01|436.49|440.2|436.68|440.2|436.68|440.01|436.49|0
1644836900000|2022-02-14 11:08:20|440.31|436.79|440.59|437.07|440.59|437.07|440.11|436.59|0
1644836910000|2022-02-14 11:08:30|440.79|437.27|440.59|437.07|440.79|437.27|440.5|436.98|0
1644836920000|2022-02-14 11:08:40|440.5|436.98|440.2|436.68|440.5|436.98|440.01|436.49|0
1644836930000|2022-02-14 11:08:50|440.31|436.79|440.5|436.98|440.5|436.98|440.11|436.59|0
1644836940000|2022-02-14 11:09:00|440.4|436.88|440.4|436.88|440.4|436.88|440.11|436.59|0
1644836950000|2022-02-14 11:09:10|440.59|437.07|440.98|437.46|440.98|437.46|440.59|437.07|0
1644836960000|2022-02-14 11:09:20|441.09|437.57|441.09|437.57|441.09|437.57|441.09|437.57|0
1644836970000|2022-02-14 11:09:30|441.18|437.66|440.79|437.27|441.18|437.66|440.79|437.27|0
1644836980000|2022-02-14 11:09:40|441.18|437.66|440.79|437.27|441.28|437.76|440.79|437.27|0
1644836990000|2022-02-14 11:09:50|440.2|436.68|439.92|436.4|440.2|436.68|439.92|436.4|0
1644837000000|2022-02-14 11:10:00|439.03|435.51|438.55|435.03|439.42|435.9|438.55|435.03|0
1644837010000|2022-02-14 11:10:10|438.36|434.84|437.97|434.45|438.36|434.84|437.97|434.45|0
1644837020000|2022-02-14 11:10:20|438.26|434.74|438.26|434.74|438.26|434.74|438.06|434.54|0
1644837030000|2022-02-14 11:10:30|437.77|434.25|438.26|434.74|438.26|434.74|437.28|433.76|0
1644837040000|2022-02-14 11:10:40|438.94|435.42|439.14|435.62|439.14|435.62|438.64|435.12|0
1644837050000|2022-02-14 11:10:50|439.23|435.71|439.33|435.81|439.53|436.01|439.23|435.71|0
1644837060000|2022-02-14 11:11:00|438.64|435.12|439.03|435.51|439.03|435.51|438.64|435.12|0
1644837070000|2022-02-14 11:11:10|438.75|435.23|439.42|435.9|439.52|436|438.75|435.23|0
1644837080000|2022-02-14 11:11:20|439.52|436|439.33|435.81|439.52|436|439.33|435.81|0
1644837090000|2022-02-14 11:11:30|439.42|435.9|439.81|436.29|439.81|436.29|439.42|435.9|0
1644837100000|2022-02-14 11:11:40|440.2|436.68|440.4|436.88|440.4|436.88|440.2|436.68|0
1644837110000|2022-02-14 11:11:50|440.59|437.07|440.4|436.88|440.59|437.07|440.2|436.68|0
1644837120000|2022-02-14 11:12:00|440.3|436.78|439.62|436.1|440.3|436.78|439.62|436.1|0
1644837130000|2022-02-14 11:12:10|439.81|436.29|440.11|436.59|440.2|436.68|439.81|436.29|0
1644837140000|2022-02-14 11:12:20|439.81|436.29|440.2|436.68|440.2|436.68|439.81|436.29|0
1644837150000|2022-02-14 11:12:30|440.01|436.49|439.42|435.9|440.01|436.49|439.42|435.9|0
1644837160000|2022-02-14 11:12:40|439.23|435.71|438.55|435.03|439.23|435.71|438.55|435.03|0
1644837170000|2022-02-14 11:12:50|438.75|435.23|440.59|437.07|440.59|437.07|438.75|435.23|0
1644837180000|2022-02-14 11:13:00|440.89|437.37|441.57|438.05|441.57|438.05|440.79|437.27|0
1644837190000|2022-02-14 11:13:10|442.15|438.63|441.87|438.35|442.15|438.63|441.76|438.24|0
1644837200000|2022-02-14 11:13:20|441.96|438.44|441.76|438.24|441.96|438.44|441.76|438.24|0
1644837210000|2022-02-14 11:13:30|441.18|437.66|441.18|437.66|441.18|437.66|441.08|437.56|0
1644837220000|2022-02-14 11:13:40|440.59|437.07|440.3|436.78|440.59|437.07|440.01|436.49|0
1644837230000|2022-02-14 11:13:50|439.62|436.1|439.03|435.51|440.11|436.59|439.03|435.51|0
1644837240000|2022-02-14 11:14:00|438.74|435.22|438.64|435.12|438.74|435.22|438.64|435.12|0
1644837250000|2022-02-14 11:14:10|438.45|434.93|438.16|434.64|438.45|434.93|437.97|434.45|0
1644837260000|2022-02-14 11:14:20|438.06|434.54|438.55|435.03|438.55|435.03|438.06|434.54|0
1644837270000|2022-02-14 11:14:30|438.94|435.42|439.33|435.81|439.33|435.81|438.94|435.42|0
1644837280000|2022-02-14 11:14:40|440.01|436.49|440.69|437.17|440.69|437.17|439.91|436.39|0
1644837290000|2022-02-14 11:14:50|440.4|436.88|440.59|437.07|440.59|437.07|440.4|436.88|0
1644837300000|2022-02-14 11:15:00|440.69|437.17|440.98|437.46|440.98|437.46|440.59|437.07|0
1644837310000|2022-02-14 11:15:10|440.69|437.17|439.42|435.9|440.69|437.17|439.33|435.81|0
1644837320000|2022-02-14 11:15:20|439.23|435.71|439.42|435.9|439.42|435.9|439.23|435.71|0
1644837330000|2022-02-14 11:15:30|439.03|435.51|438.84|435.32|439.23|435.71|438.84|435.32|0
1644837340000|2022-02-14 11:15:40|438.74|435.22|438.25|434.73|438.74|435.22|438.25|434.73|0
1644837350000|2022-02-14 11:15:50|438.06|434.54|438.74|435.22|438.94|435.42|438.06|434.54|0
1644837360000|2022-02-14 11:16:00|439.42|435.9|439.23|435.71|439.42|435.9|439.13|435.61|0
1644837370000|2022-02-14 11:16:10|439.33|435.81|440.59|437.07|440.59|437.07|439.33|435.81|0
1644837380000|2022-02-14 11:16:20|440.69|437.17|440.89|437.37|440.98|437.46|440.4|436.88|0
1644837390000|2022-02-14 11:16:30|440.79|437.27|440.79|437.27|440.98|437.46|440.79|437.27|0
1644837400000|2022-02-14 11:16:40|440.89|437.37|440.79|437.27|440.89|437.37|440.79|437.27|0
1644837410000|2022-02-14 11:16:50|440.98|437.46|440.98|437.46|440.98|437.46|440.98|437.46|0
1644837420000|2022-02-14 11:17:00|440.89|437.37|439.81|436.29|440.89|437.37|439.81|436.29|0
1644837430000|2022-02-14 11:17:10|440.01|436.49|440.01|436.49|440.01|436.49|439.91|436.39|0
1644837440000|2022-02-14 11:17:20|440.11|436.59|439.81|436.29|440.11|436.59|439.81|436.29|0
1644837450000|2022-02-14 11:17:30|440.2|436.68|440.11|436.59|440.2|436.68|440.11|436.59|0
1644837460000|2022-02-14 11:17:40|440.2|436.68|440.11|436.59|440.89|437.37|439.91|436.39|0
1644837470000|2022-02-14 11:17:50|439.91|436.39|440.01|436.49|440.01|436.49|439.91|436.39|0
1644837480000|2022-02-14 11:18:00|439.91|436.39|439.52|436|439.91|436.39|439.33|435.81|0
1644837490000|2022-02-14 11:18:10|440.01|436.49|439.13|435.61|440.01|436.49|439.13|435.61|0
1644837500000|2022-02-14 11:18:20|439.52|436|439.52|436|439.52|436|439.42|435.9|0
1644837510000|2022-02-14 11:18:30|439.62|436.1|439.62|436.1|439.62|436.1|439.62|436.1|0
1644837520000|2022-02-14 11:18:40|439.52|436|438.84|435.32|439.52|436|438.84|435.32|0
1644837530000|2022-02-14 11:18:50|439.81|436.29|440.01|436.49|440.01|436.49|439.81|436.29|0
1644837540000|2022-02-14 11:19:00|439.72|436.2|439.23|435.71|439.81|436.29|439.13|435.61|0
1644837550000|2022-02-14 11:19:10|439.33|435.81|440.01|436.49|440.01|436.49|439.33|435.81|0
1644837560000|2022-02-14 11:19:20|440.2|436.68|439.81|436.29|440.2|436.68|439.81|436.29|0
1644837570000|2022-02-14 11:19:30|439.42|435.9|439.62|436.1|439.62|436.1|439.42|435.9|0
1644837580000|2022-02-14 11:19:40|439.23|435.71|439.52|436|439.52|436|439.03|435.51|0
1644837590000|2022-02-14 11:19:50|439.62|436.1|438.84|435.32|439.81|436.29|438.84|435.32|0
1644837600000|2022-02-14 11:20:00|439.03|435.51|439.52|436|439.52|436|438.64|435.12|0
1644837610000|2022-02-14 11:20:10|439.23|435.71|439.42|435.9|439.42|435.9|439.23|435.71|0
1644837620000|2022-02-14 11:20:20|439.62|436.1|439.03|435.51|439.62|436.1|439.03|435.51|0
1644837630000|2022-02-14 11:20:30|439.23|435.71|439.72|436.2|439.72|436.2|439.23|435.71|0
1644837640000|2022-02-14 11:20:40|439.61|436.09|439.81|436.29|439.81|436.29|439.61|436.09|0
1644837650000|2022-02-14 11:20:50|440|436.48|440.2|436.68|440.2|436.68|440|436.48|0
1644837660000|2022-02-14 11:21:00|440.11|436.59|439.42|435.9|440.11|436.59|439.42|435.9|0
1644837670000|2022-02-14 11:21:10|439.72|436.2|439.81|436.29|440|436.48|439.72|436.2|0
1644837680000|2022-02-14 11:21:20|440|436.48|440|436.48|440|436.48|439.81|436.29|0
1644837690000|2022-02-14 11:21:30|440.2|436.68|440.3|436.78|440.3|436.78|440.11|436.59|0
1644837700000|2022-02-14 11:21:40|440.39|436.87|440.2|436.68|440.5|436.98|440.2|436.68|0
1644837710000|2022-02-14 11:21:50|440.3|436.78|439.33|435.81|440.3|436.78|439.33|435.81|0
1644837720000|2022-02-14 11:22:00|437.86|434.34|437.67|434.15|437.86|434.34|437.67|434.15|0
1644837730000|2022-02-14 11:22:10|437.77|434.25|438.06|434.54|438.06|434.54|437.28|433.76|0
1644837740000|2022-02-14 11:22:20|438.16|434.64|437.47|433.95|438.16|434.64|437.47|433.95|0
1644837750000|2022-02-14 11:22:30|437.86|434.34|437.38|433.86|437.86|434.34|437.38|433.86|0
1644837760000|2022-02-14 11:22:40|437.08|433.56|436.99|433.47|437.19|433.67|436.99|433.47|0
1644837770000|2022-02-14 11:22:50|436.8|433.28|438.45|434.93|438.45|434.93|436.8|433.28|0
1644837780000|2022-02-14 11:23:00|438.16|434.64|438.45|434.93|438.45|434.93|438.06|434.54|0
1644837790000|2022-02-14 11:23:10|438.25|434.73|439.13|435.61|439.13|435.61|438.25|434.73|0
1644837800000|2022-02-14 11:23:20|439.61|436.09|438.55|435.03|439.61|436.09|438.55|435.03|0
1644837810000|2022-02-14 11:23:30|438.74|435.22|437.67|434.15|438.74|435.22|437.67|434.15|0
1644837820000|2022-02-14 11:23:40|437.57|434.05|437.96|434.44|437.96|434.44|437.57|434.05|0
1644837830000|2022-02-14 11:23:50|437.77|434.25|437.86|434.34|438.06|434.54|437.77|434.25|0
1644837840000|2022-02-14 11:24:00|437.96|434.44|437.86|434.34|437.96|434.44|437.67|434.15|0
1644837850000|2022-02-14 11:24:10|437.77|434.25|437.86|434.34|437.86|434.34|437.77|434.25|0
1644837860000|2022-02-14 11:24:20|437.28|433.76|437.38|433.86|437.67|434.15|437.28|433.76|0
1644837870000|2022-02-14 11:24:30|437.28|433.76|437.86|434.34|437.86|434.34|437.28|433.76|0
1644837880000|2022-02-14 11:24:40|437.96|434.44|438.16|434.64|438.25|434.73|437.96|434.44|0
1644837890000|2022-02-14 11:24:50|438.25|434.73|438.44|434.92|438.64|435.12|438.25|434.73|0
1644837900000|2022-02-14 11:25:00|438.55|435.03|439.32|435.8|439.32|435.8|438.35|434.83|0
1644837910000|2022-02-14 11:25:10|439.03|435.51|438.94|435.42|439.13|435.61|438.74|435.22|0
1644837920000|2022-02-14 11:25:20|439.03|435.51|439.03|435.51|439.13|435.61|438.83|435.31|0
1644837930000|2022-02-14 11:25:30|439.13|435.61|439.52|436|440.1|436.58|439.13|435.61|0
1644837940000|2022-02-14 11:25:40|438.74|435.22|437.96|434.44|438.74|435.22|437.47|433.95|0
1644837950000|2022-02-14 11:25:50|438.25|434.73|438.44|434.92|438.44|434.92|438.06|434.54|0
1644837960000|2022-02-14 11:26:00|438.35|434.83|437.77|434.25|438.74|435.22|437.77|434.25|0
1644837970000|2022-02-14 11:26:10|437.67|434.15|436.89|433.37|437.67|434.15|436.89|433.37|0
1644837980000|2022-02-14 11:26:20|436.99|433.47|436.69|433.17|436.99|433.47|436.31|432.79|0
1644837990000|2022-02-14 11:26:30|436.31|432.79|436.6|433.08|436.6|433.08|436.31|432.79|0
1644838000000|2022-02-14 11:26:40|436.5|432.98|436.5|432.98|436.8|433.28|436.5|432.98|0
1644838010000|2022-02-14 11:26:50|436.31|432.79|436.6|433.08|436.6|433.08|436.31|432.79|0
1644838020000|2022-02-14 11:27:00|436.31|432.79|436.41|432.89|436.41|432.89|436.31|432.79|0
1644838030000|2022-02-14 11:27:10|436.69|433.17|436.31|432.79|436.8|433.28|436.31|432.79|0
1644838040000|2022-02-14 11:27:20|436.8|433.28|437.28|433.76|437.28|433.76|436.8|433.28|0
1644838050000|2022-02-14 11:27:30|436.89|433.37|436.69|433.17|436.89|433.37|436.69|433.17|0
1644838060000|2022-02-14 11:27:40|436.79|433.27|436.79|433.27|436.89|433.37|436.79|433.27|0
1644838070000|2022-02-14 11:27:50|436.89|433.37|437.28|433.76|437.28|433.76|436.89|433.37|0
1644838080000|2022-02-14 11:28:00|436.69|433.17|436.31|432.79|436.79|433.27|436.31|432.79|0
1644838090000|2022-02-14 11:28:10|436.21|432.69|435.72|432.2|436.31|432.79|435.72|432.2|0
1644838100000|2022-02-14 11:28:20|435.53|432.01|434.75|431.23|435.53|432.01|434.75|431.23|0
1644838110000|2022-02-14 11:28:30|434.17|430.65|434.17|430.65|434.56|431.04|434.17|430.65|0
1644838120000|2022-02-14 11:28:40|434.47|430.95|434.56|431.04|434.56|431.04|434.37|430.85|0
1644838130000|2022-02-14 11:28:50|434.37|430.85|435.24|431.72|435.24|431.72|434.37|430.85|0
1644838140000|2022-02-14 11:29:00|435.33|431.81|435.82|432.3|436.02|432.5|435.33|431.81|0
1644838150000|2022-02-14 11:29:10|436.02|432.5|435.72|432.2|436.02|432.5|435.72|432.2|0
1644838160000|2022-02-14 11:29:20|435.53|432.01|435.72|432.2|435.72|432.2|435.24|431.72|0
1644838170000|2022-02-14 11:29:30|435.82|432.3|435.53|432.01|435.82|432.3|435.53|432.01|0
1644838180000|2022-02-14 11:29:40|436.11|432.59|436.11|432.59|436.21|432.69|436.11|432.59|0
1644838190000|2022-02-14 11:29:50|436.3|432.78|436.21|432.69|436.3|432.78|436.02|432.5|0
1644838200000|2022-02-14 11:30:00|436.3|432.78|436.21|432.69|436.41|432.89|436.11|432.59|0
1644838210000|2022-02-14 11:30:10|436.41|432.89|436.5|432.98|436.69|433.17|436.41|432.89|0
1644838220000|2022-02-14 11:30:20|436.3|432.78|436.89|433.37|436.89|433.37|436.3|432.78|0
1644838230000|2022-02-14 11:30:30|437.18|433.66|436.99|433.47|437.38|433.86|436.99|433.47|0
1644838240000|2022-02-14 11:30:40|437.47|433.95|438.35|434.83|438.35|434.83|437.47|433.95|0
1644838250000|2022-02-14 11:30:50|438.25|434.73|438.64|435.12|438.64|435.12|438.25|434.73|0
1644838260000|2022-02-14 11:31:00|438.44|434.92|438.44|434.92|438.44|434.92|438.25|434.73|0
1644838270000|2022-02-14 11:31:10|438.25|434.73|438.93|435.41|438.93|435.41|438.25|434.73|0
1644838280000|2022-02-14 11:31:20|438.83|435.31|439.03|435.51|439.03|435.51|438.83|435.31|0
1644838290000|2022-02-14 11:31:30|439.22|435.7|438.83|435.31|439.42|435.9|438.83|435.31|0
1644838300000|2022-02-14 11:31:40|438.64|435.12|438.05|434.53|438.64|435.12|437.86|434.34|0
1644838310000|2022-02-14 11:31:50|438.25|434.73|438.44|434.92|438.54|435.02|438.25|434.73|0
1644838320000|2022-02-14 11:32:00|438.35|434.83|439.13|435.61|439.13|435.61|438.35|434.83|0
1644838330000|2022-02-14 11:32:10|438.44|434.92|438.44|434.92|438.44|434.92|438.35|434.83|0
1644838340000|2022-02-14 11:32:20|438.25|434.73|438.74|435.22|438.74|435.22|438.25|434.73|0
1644838350000|2022-02-14 11:32:30|438.64|435.12|437.47|433.95|438.64|435.12|437.47|433.95|0
1644838360000|2022-02-14 11:32:40|437.57|434.05|437.08|433.56|437.57|434.05|437.08|433.56|0
1644838370000|2022-02-14 11:32:50|437.47|433.95|437.27|433.75|437.47|433.95|437.27|433.75|0
1644838380000|2022-02-14 11:33:00|437.47|433.95|436.99|433.47|437.47|433.95|436.99|433.47|0
1644838390000|2022-02-14 11:33:10|437.08|433.56|436.89|433.37|437.08|433.56|436.69|433.17|0
1644838400000|2022-02-14 11:33:20|436.69|433.17|436.5|432.98|436.69|433.17|436.5|432.98|0
1644838410000|2022-02-14 11:33:30|435.92|432.4|436.11|432.59|436.21|432.69|435.92|432.4|0
1644838420000|2022-02-14 11:33:40|436.02|432.5|436.3|432.78|436.4|432.88|436.02|432.5|0
1644838430000|2022-02-14 11:33:50|435.91|432.39|435.33|431.81|435.91|432.39|434.75|431.23|0
1644838440000|2022-02-14 11:34:00|436.21|432.69|436.89|433.37|436.89|433.37|435.91|432.39|0
1644838450000|2022-02-14 11:34:10|436.99|433.47|438.25|434.73|438.25|434.73|436.99|433.47|0
1644838460000|2022-02-14 11:34:20|438.05|434.53|437.27|433.75|438.05|434.53|437.27|433.75|0
1644838470000|2022-02-14 11:34:30|438.15|434.63|438.54|435.02|438.54|435.02|437.86|434.34|0
1644838480000|2022-02-14 11:34:40|438.35|434.83|438.05|434.53|438.35|434.83|437.76|434.24|0
1644838490000|2022-02-14 11:34:50|437.27|433.75|437.47|433.95|437.57|434.05|437.27|433.75|0
1644838500000|2022-02-14 11:35:00|437.27|433.75|437.27|433.75|437.27|433.75|437.08|433.56|0
1644838510000|2022-02-14 11:35:10|437.86|434.34|437.96|434.44|437.96|434.44|437.38|433.86|0
1644838520000|2022-02-14 11:35:20|437.86|434.34|438.05|434.53|438.05|434.53|437.86|434.34|0
1644838530000|2022-02-14 11:35:30|438.44|434.92|438.44|434.92|438.74|435.22|438.25|434.73|0
1644838540000|2022-02-14 11:35:40|437.86|434.34|437.66|434.14|437.86|434.34|437.66|434.14|0
1644838550000|2022-02-14 11:35:50|437.47|433.95|438.05|434.53|438.05|434.53|437.47|433.95|0
1644838560000|2022-02-14 11:36:00|437.86|434.34|437.86|434.34|438.05|434.53|437.86|434.34|0
1644838570000|2022-02-14 11:36:10|438.05|434.53|437.47|433.95|438.05|434.53|437.47|433.95|0
1644838580000|2022-02-14 11:36:20|437.08|433.56|436.6|433.08|437.08|433.56|436.5|432.98|0
1644838590000|2022-02-14 11:36:30|436.69|433.17|436.5|432.98|436.69|433.17|436.3|432.78|0
1644838600000|2022-02-14 11:36:40|437.08|433.56|436.88|433.36|437.18|433.66|436.88|433.36|0
1644838610000|2022-02-14 11:36:50|437.27|433.75|437.47|433.95|437.57|434.05|437.08|433.56|0
1644838620000|2022-02-14 11:37:00|437.27|433.75|436.79|433.27|437.47|433.95|436.79|433.27|0
1644838630000|2022-02-14 11:37:10|436.88|433.36|436.11|432.59|436.88|433.36|436.11|432.59|0
1644838640000|2022-02-14 11:37:20|436.01|432.49|436.01|432.49|436.01|432.49|436.01|432.49|0
1644838650000|2022-02-14 11:37:30|436.21|432.69|435.33|431.81|436.21|432.69|435.33|431.81|0
1644838660000|2022-02-14 11:37:40|435.14|431.62|435.33|431.81|435.33|431.81|434.94|431.42|0
1644838670000|2022-02-14 11:37:50|435.72|432.2|435.91|432.39|435.91|432.39|435.53|432.01|0
1644838680000|2022-02-14 11:38:00|436.01|432.49|435.53|432.01|436.01|432.49|435.33|431.81|0
1644838690000|2022-02-14 11:38:10|435.43|431.91|435.04|431.52|435.43|431.91|434.75|431.23|0
1644838700000|2022-02-14 11:38:20|435.33|431.81|435.91|432.39|435.91|432.39|435.33|431.81|0
1644838710000|2022-02-14 11:38:30|435.82|432.3|435.91|432.39|435.91|432.39|435.72|432.2|0
1644838720000|2022-02-14 11:38:40|436.01|432.49|436.01|432.49|436.11|432.59|436.01|432.49|0
1644838730000|2022-02-14 11:38:50|435.91|432.39|435.63|432.11|435.91|432.39|435.63|432.11|0
1644838740000|2022-02-14 11:39:00|435.52|432|434.27|430.75|435.52|432|434.27|430.75|0
1644838750000|2022-02-14 11:39:10|434.36|430.84|434.36|430.84|434.46|430.94|434.36|430.84|0
1644838760000|2022-02-14 11:39:20|434.27|430.75|434.07|430.55|434.27|430.75|434.07|430.55|0
1644838770000|2022-02-14 11:39:30|434.17|430.65|434.27|430.75|434.27|430.75|433.97|430.45|0
1644838780000|2022-02-14 11:39:40|434.36|430.84|434.75|431.23|434.75|431.23|434.36|430.84|0
1644838790000|2022-02-14 11:39:50|435.14|431.62|434.85|431.33|435.14|431.62|434.85|431.33|0
1644838800000|2022-02-14 11:40:00|435.24|431.72|434.94|431.42|435.24|431.72|434.94|431.42|0
1644838810000|2022-02-14 11:40:10|435.33|431.81|435.43|431.91|435.63|432.11|435.33|431.81|0
1644838820000|2022-02-14 11:40:20|435.52|432|435.82|432.3|435.82|432.3|435.43|431.91|0
1644838830000|2022-02-14 11:40:30|436.11|432.59|436.01|432.49|436.11|432.59|435.91|432.39|0
1644838840000|2022-02-14 11:40:40|435.72|432.2|435.63|432.11|435.91|432.39|435.63|432.11|0
1644838850000|2022-02-14 11:40:50|435.52|432|435.52|432|435.63|432.11|435.52|432|0
1644838860000|2022-02-14 11:41:00|435.72|432.2|435.82|432.3|435.82|432.3|435.52|432|0
1644838870000|2022-02-14 11:41:10|435.72|432.2|436.11|432.59|436.11|432.59|435.72|432.2|0
1644838880000|2022-02-14 11:41:20|435.82|432.3|435.91|432.39|435.91|432.39|435.82|432.3|0
1644838890000|2022-02-14 11:41:30|435.72|432.2|435.72|432.2|435.72|432.2|435.72|432.2|0
1644838900000|2022-02-14 11:41:40|435.04|431.52|434.85|431.33|435.04|431.52|434.85|431.33|0
1644838910000|2022-02-14 11:41:50|435.04|431.52|434.94|431.42|435.04|431.52|434.75|431.23|0
1644838920000|2022-02-14 11:42:00|435.14|431.62|434.94|431.42|435.14|431.62|434.94|431.42|0
1644838930000|2022-02-14 11:42:10|434.55|431.03|435.14|431.62|435.14|431.62|434.55|431.03|0
1644838940000|2022-02-14 11:42:20|435.33|431.81|435.24|431.72|435.33|431.81|435.14|431.62|0
1644838950000|2022-02-14 11:42:30|435.14|431.62|435.24|431.72|435.24|431.72|435.14|431.62|0
1644838960000|2022-02-14 11:42:40|434.75|431.23|435.14|431.62|435.14|431.62|434.55|431.03|0
1644838970000|2022-02-14 11:42:50|435.24|431.72|434.94|431.42|435.24|431.72|434.94|431.42|0
1644838980000|2022-02-14 11:43:00|435.04|431.52|434.55|431.03|435.04|431.52|434.55|431.03|0
1644838990000|2022-02-14 11:43:10|434.75|431.23|434.55|431.03|434.75|431.23|434.55|431.03|0
1644839010000|2022-02-14 11:43:30|434.75|431.23|434.36|430.84|434.75|431.23|434.36|430.84|0
1644839020000|2022-02-14 11:43:40|434.27|430.75|434.17|430.65|434.27|430.75|434.17|430.65|0
1644839030000|2022-02-14 11:43:50|434.36|430.84|434.36|430.84|434.36|430.84|434.36|430.84|0
1644839040000|2022-02-14 11:44:00|434.27|430.75|434.36|430.84|434.36|430.84|434.17|430.65|0
1644839050000|2022-02-14 11:44:10|434.46|430.94|434.55|431.03|434.55|431.03|434.46|430.94|0
1644839060000|2022-02-14 11:44:20|434.46|430.94|435.13|431.61|435.13|431.61|434.46|430.94|0
1644839070000|2022-02-14 11:44:30|434.94|431.42|435.13|431.61|435.13|431.61|434.75|431.23|0
1644839080000|2022-02-14 11:44:40|435.33|431.81|434.94|431.42|435.33|431.81|434.94|431.42|0
1644839090000|2022-02-14 11:44:50|435.13|431.61|434.36|430.84|435.13|431.61|434.36|430.84|0
1644839100000|2022-02-14 11:45:00|434.46|430.94|434.94|431.42|434.94|431.42|434.46|430.94|0
1644839110000|2022-02-14 11:45:10|434.85|431.33|435.24|431.72|435.33|431.81|434.85|431.33|0
1644839120000|2022-02-14 11:45:20|435.33|431.81|436.49|432.97|436.49|432.97|435.24|431.72|0
1644839130000|2022-02-14 11:45:30|436.69|433.17|436.88|433.36|437.37|433.85|436.69|433.17|0
1644839140000|2022-02-14 11:45:40|437.08|433.56|436.69|433.17|437.08|433.56|436.49|432.97|0
1644839150000|2022-02-14 11:45:50|437.46|433.94|436.4|432.88|437.46|433.94|436.4|432.88|0
1644839160000|2022-02-14 11:46:00|436.49|432.97|436.1|432.58|436.49|432.97|436.1|432.58|0
1644839170000|2022-02-14 11:46:10|436.01|432.49|435.43|431.91|436.1|432.58|435.43|431.91|0
1644839180000|2022-02-14 11:46:20|435.52|432|435.52|432|435.52|432|435.52|432|0
1644839190000|2022-02-14 11:46:30|436.1|432.58|435.91|432.39|436.1|432.58|435.91|432.39|0
1644839200000|2022-02-14 11:46:40|435.82|432.3|436.49|432.97|436.49|432.97|435.82|432.3|0
1644839210000|2022-02-14 11:46:50|436.59|433.07|436.79|433.27|436.79|433.27|436.59|433.07|0
1644839220000|2022-02-14 11:47:00|436.69|433.17|437.08|433.56|437.08|433.56|436.59|433.07|0
1644839230000|2022-02-14 11:47:10|436.88|433.36|436.88|433.36|437.18|433.66|436.88|433.36|0
1644839240000|2022-02-14 11:47:20|436.69|433.17|436.98|433.46|436.98|433.46|436.69|433.17|0
1644839250000|2022-02-14 11:47:30|436.79|433.27|436.4|432.88|436.98|433.46|436.4|432.88|0
1644839260000|2022-02-14 11:47:40|436.69|433.17|436.69|433.17|436.79|433.27|436.69|433.17|0
1644839270000|2022-02-14 11:47:50|436.49|432.97|437.07|433.55|437.07|433.55|436.4|432.88|0
1644839280000|2022-02-14 11:48:00|436.98|433.46|436.98|433.46|436.98|433.46|436.69|433.17|0
1644839290000|2022-02-14 11:48:10|437.07|433.55|436.01|432.49|437.07|433.55|436.01|432.49|0
1644839300000|2022-02-14 11:48:20|435.72|432.2|436.3|432.78|436.3|432.78|435.72|432.2|0
1644839310000|2022-02-14 11:48:30|436.4|432.88|436.69|433.17|436.88|433.36|436.4|432.88|0
1644839320000|2022-02-14 11:48:40|436.59|433.07|437.18|433.66|437.18|433.66|436.59|433.07|0
1644839330000|2022-02-14 11:48:50|437.27|433.75|437.46|433.94|437.46|433.94|437.18|433.66|0
1644839340000|2022-02-14 11:49:00|437.37|433.85|437.27|433.75|437.37|433.85|437.18|433.66|0
1644839350000|2022-02-14 11:49:10|437.46|433.94|437.37|433.85|437.46|433.94|437.37|433.85|0
1644839360000|2022-02-14 11:49:20|437.27|433.75|436.69|433.17|437.27|433.75|436.69|433.17|0
1644839370000|2022-02-14 11:49:30|436.49|432.97|435.33|431.81|436.49|432.97|435.33|431.81|0
1644839380000|2022-02-14 11:49:40|435.52|432|435.52|432|435.62|432.1|435.52|432|0
1644839390000|2022-02-14 11:49:50|435.62|432.1|435.52|432|435.62|432.1|435.52|432|0
1644839400000|2022-02-14 11:50:00|436.1|432.58|435.82|432.3|436.49|432.97|435.82|432.3|0
1644839410000|2022-02-14 11:50:10|435.91|432.39|435.43|431.91|435.91|432.39|435.33|431.81|0
1644839420000|2022-02-14 11:50:20|435.33|431.81|435.33|431.81|435.43|431.91|435.33|431.81|0
1644839430000|2022-02-14 11:50:30|435.23|431.71|435.43|431.91|435.43|431.91|435.23|431.71|0
1644839440000|2022-02-14 11:50:40|435.52|432|435.13|431.61|435.71|432.19|435.13|431.61|0
1644839450000|2022-02-14 11:50:50|435.04|431.52|434.65|431.13|435.04|431.52|434.65|431.13|0
1644839460000|2022-02-14 11:51:00|434.74|431.22|434.55|431.03|434.74|431.22|434.55|431.03|0
1644839470000|2022-02-14 11:51:10|434.26|430.74|434.46|430.94|434.46|430.94|434.16|430.64|0
1644839480000|2022-02-14 11:51:20|434.55|431.03|434.16|430.64|434.55|431.03|434.16|430.64|0
1644839490000|2022-02-14 11:51:30|434.55|431.03|434.55|431.03|434.55|431.03|434.36|430.84|0
1644839500000|2022-02-14 11:51:40|434.46|430.94|434.55|431.03|434.65|431.13|434.36|430.84|0
1644839510000|2022-02-14 11:51:50|434.36|430.84|434.55|431.03|434.55|431.03|434.36|430.84|0
1644839520000|2022-02-14 11:52:00|434.46|430.94|433.97|430.45|434.55|431.03|433.97|430.45|0
1644839530000|2022-02-14 11:52:10|434.16|430.64|434.74|431.22|434.74|431.22|434.16|430.64|0
1644839540000|2022-02-14 11:52:20|434.16|430.64|433.97|430.45|434.16|430.64|433.97|430.45|0
1644839550000|2022-02-14 11:52:30|434.07|430.55|433.97|430.45|434.07|430.55|433.97|430.45|0
1644839560000|2022-02-14 11:52:40|434.16|430.64|434.16|430.64|434.16|430.64|434.16|430.64|0
1644839570000|2022-02-14 11:52:50|433.97|430.45|434.07|430.55|434.07|430.55|433.97|430.45|0
1644839580000|2022-02-14 11:53:00|433.97|430.45|433.97|430.45|434.07|430.55|433.97|430.45|0
1644839590000|2022-02-14 11:53:10|433.78|430.26|433.58|430.06|433.97|430.45|433.58|430.06|0
1644839600000|2022-02-14 11:53:20|433.39|429.87|433|429.48|433.39|429.87|433|429.48|0
1644839610000|2022-02-14 11:53:30|432.81|429.29|433|429.48|433|429.48|432.81|429.29|0
1644839620000|2022-02-14 11:53:40|433.19|429.67|433.19|429.67|433.19|429.67|433.19|429.67|0
1644839630000|2022-02-14 11:53:50|433|429.48|432.91|429.39|433|429.48|432.81|429.29|0
1644839640000|2022-02-14 11:54:00|432.81|429.29|432.61|429.09|432.81|429.29|432.61|429.09|0
1644839650000|2022-02-14 11:54:10|432.42|428.9|432.52|429|432.52|429|432.42|428.9|0
1644839660000|2022-02-14 11:54:20|432.42|428.9|432.52|429|432.52|429|432.42|428.9|0
1644839670000|2022-02-14 11:54:30|432.42|428.9|432.61|429.09|432.61|429.09|432.42|428.9|0
1644839700000|2022-02-14 11:55:00|432.52|429|432.61|429.09|432.61|429.09|432.42|428.9|0
1644839710000|2022-02-14 11:55:10|432.42|428.9|432.13|428.61|432.42|428.9|432.13|428.61|0
1644839720000|2022-02-14 11:55:20|432.23|428.71|432.61|429.09|432.61|429.09|432.23|428.71|0
1644839750000|2022-02-14 11:55:50|432.81|429.29|432.81|429.29|432.81|429.29|432.81|429.29|0
1644839770000|2022-02-14 11:56:10|433|429.48|433|429.48|433|429.48|433|429.48|0
1644839780000|2022-02-14 11:56:20|432.23|428.71|432.13|428.61|432.23|428.71|432.13|428.61|0
1644839790000|2022-02-14 11:56:30|432.23|428.71|432.61|429.09|432.71|429.19|432.23|428.71|0
1644839810000|2022-02-14 11:56:50|432.81|429.29|432.42|428.9|432.81|429.29|432.42|428.9|0
1644839820000|2022-02-14 11:57:00|432.61|429.09|432.61|429.09|432.61|429.09|432.42|428.9|0
1644839830000|2022-02-14 11:57:10|432.81|429.29|431.84|428.32|432.81|429.29|431.84|428.32|0
1644839840000|2022-02-14 11:57:20|432.23|428.71|432.33|428.81|432.33|428.81|432.23|428.71|0
1644839850000|2022-02-14 11:57:30|432.42|428.9|432.03|428.51|432.42|428.9|432.03|428.51|0
1644839860000|2022-02-14 11:57:40|432.23|428.71|432.23|428.71|432.23|428.71|432.03|428.51|0
1644839870000|2022-02-14 11:57:50|432.03|428.51|432.33|428.81|432.33|428.81|432.03|428.51|0
1644839880000|2022-02-14 11:58:00|432.42|428.9|432.03|428.51|432.42|428.9|432.03|428.51|0
1644839890000|2022-02-14 11:58:10|432.23|428.71|432.42|428.9|432.42|428.9|432.23|428.71|0
1644839900000|2022-02-14 11:58:20|432.61|429.09|432.42|428.9|432.61|429.09|432.42|428.9|0
1644839910000|2022-02-14 11:58:30|432.61|429.09|434.16|430.64|434.16|430.64|432.61|429.09|0
1644839920000|2022-02-14 11:58:40|433.97|430.45|434.65|431.13|434.65|431.13|433.97|430.45|0
1644839930000|2022-02-14 11:58:50|434.74|431.22|434.94|431.42|435.13|431.61|434.74|431.22|0
1644839940000|2022-02-14 11:59:00|435.13|431.61|434.94|431.42|435.13|431.61|434.94|431.42|0
1644839950000|2022-02-14 11:59:10|434.55|431.03|434.55|431.03|434.74|431.22|434.55|431.03|0
1644839960000|2022-02-14 11:59:20|434.35|430.83|434.74|431.22|434.74|431.22|434.35|430.83|0
1644839970000|2022-02-14 11:59:30|434.94|431.42|435.13|431.61|435.13|431.61|434.94|431.42|0
1644839980000|2022-02-14 11:59:40|435.32|431.8|435.52|432|435.52|432|435.32|431.8|0
1644839990000|2022-02-14 11:59:50|435.32|431.8|435.32|431.8|435.42|431.9|435.32|431.8|0
1644840000000|2022-02-14 12:00:00|434.26|430.74|433.97|430.45|434.26|430.74|433.77|430.25|0
1644840010000|2022-02-14 12:00:10|434.35|430.83|433.77|430.25|434.35|430.83|433.77|430.25|0
1644840020000|2022-02-14 12:00:20|433.97|430.45|434.45|430.93|434.45|430.93|433.77|430.25|0
1644840030000|2022-02-14 12:00:30|434.55|431.03|435.13|431.61|435.13|431.61|434.55|431.03|0
1644840040000|2022-02-14 12:00:40|435.42|431.9|435.42|431.9|435.42|431.9|435.23|431.71|0
1644840050000|2022-02-14 12:00:50|435.71|432.19|436.49|432.97|436.68|433.16|435.71|432.19|0
1644840060000|2022-02-14 12:01:00|436.29|432.77|436.29|432.77|436.49|432.97|436.29|432.77|0
1644840070000|2022-02-14 12:01:10|436.49|432.97|436.78|433.26|436.78|433.26|436.49|432.97|0
1644840080000|2022-02-14 12:01:20|436.88|433.36|436.98|433.46|436.98|433.46|436.88|433.36|0
1644840090000|2022-02-14 12:01:30|437.17|433.65|437.26|433.74|437.26|433.74|436.98|433.46|0
1644840100000|2022-02-14 12:01:40|436.98|433.46|436.39|432.87|436.98|433.46|436.1|432.58|0
1644840110000|2022-02-14 12:01:50|436.49|432.97|436.88|433.36|436.88|433.36|436.29|432.77|0
1644840120000|2022-02-14 12:02:00|436.78|433.26|436.88|433.36|436.88|433.36|436.68|433.16|0
1644840130000|2022-02-14 12:02:10|436.98|433.46|437.26|433.74|437.46|433.94|436.98|433.46|0
1644840140000|2022-02-14 12:02:20|437.36|433.84|437.56|434.04|437.65|434.13|437.36|433.84|0
1644840150000|2022-02-14 12:02:30|437.46|433.94|437.46|433.94|437.46|433.94|437.36|433.84|0
1644840160000|2022-02-14 12:02:40|437.36|433.84|437.56|434.04|437.56|434.04|437.26|433.74|0
1644840170000|2022-02-14 12:02:50|437.46|433.94|437.46|433.94|438.04|434.52|437.46|433.94|0
1644840180000|2022-02-14 12:03:00|437.65|434.13|437.46|433.94|437.65|434.13|437.46|433.94|0
1644840190000|2022-02-14 12:03:10|437.56|434.04|437.85|434.33|437.85|434.33|437.26|433.74|0
1644840200000|2022-02-14 12:03:20|437.65|434.13|437.65|434.13|437.65|434.13|437.36|433.84|0
1644840210000|2022-02-14 12:03:30|437.85|434.33|437.85|434.33|437.95|434.43|437.85|434.33|0
1644840220000|2022-02-14 12:03:40|438.24|434.72|438.04|434.52|438.43|434.91|438.04|434.52|0
1644840230000|2022-02-14 12:03:50|438.14|434.62|437.75|434.23|438.14|434.62|437.75|434.23|0
1644840240000|2022-02-14 12:04:00|437.65|434.13|437.85|434.33|437.85|434.33|437.46|433.94|0
1644840250000|2022-02-14 12:04:10|437.95|434.43|438.24|434.72|438.24|434.72|437.95|434.43|0
1644840260000|2022-02-14 12:04:20|438.14|434.62|438.92|435.4|439.01|435.49|438.14|434.62|0
1644840270000|2022-02-14 12:04:30|438.82|435.3|439.4|435.88|439.4|435.88|438.82|435.3|0
1644840280000|2022-02-14 12:04:40|439.6|436.08|439.79|436.27|439.89|436.37|439.6|436.08|0
1644840290000|2022-02-14 12:04:50|439.6|436.08|438.62|435.1|439.6|436.08|438.62|435.1|0
1644840300000|2022-02-14 12:05:00|438.53|435.01|439.01|435.49|439.01|435.49|438.43|434.91|0
1644840310000|2022-02-14 12:05:10|439.21|435.69|439.99|436.47|439.99|436.47|439.21|435.69|0
1644840320000|2022-02-14 12:05:20|440.18|436.66|440.38|436.86|440.38|436.86|440.18|436.66|0
1644840330000|2022-02-14 12:05:30|440.67|437.15|440.38|436.86|440.77|437.25|440.38|436.86|0
1644840340000|2022-02-14 12:05:40|439.79|436.27|439.99|436.47|439.99|436.47|439.21|435.69|0
1644840350000|2022-02-14 12:05:50|439.6|436.08|439.4|435.88|439.6|436.08|439.31|435.79|0
1644840360000|2022-02-14 12:06:00|439.5|435.98|439.4|435.88|439.5|435.98|439.4|435.88|0
1644840380000|2022-02-14 12:06:20|439.21|435.69|439.21|435.69|439.4|435.88|439.21|435.69|0
1644840390000|2022-02-14 12:06:30|439.11|435.59|438.82|435.3|439.11|435.59|438.82|435.3|0
1644840400000|2022-02-14 12:06:40|439.21|435.69|439.4|435.88|439.4|435.88|439.11|435.59|0
1644840410000|2022-02-14 12:06:50|439.01|435.49|437.85|434.33|439.01|435.49|437.85|434.33|0
1644840420000|2022-02-14 12:07:00|437.65|434.13|438.14|434.62|438.14|434.62|437.65|434.13|0
1644840430000|2022-02-14 12:07:10|437.65|434.13|437.07|433.55|437.65|434.13|437.07|433.55|0
1644840440000|2022-02-14 12:07:20|437.17|433.65|437.17|433.65|437.26|433.74|437.17|433.65|0
1644840450000|2022-02-14 12:07:30|436.87|433.35|436.87|433.35|437.07|433.55|436.87|433.35|0
1644840460000|2022-02-14 12:07:40|437.07|433.55|437.07|433.55|437.07|433.55|437.07|433.55|0
1644840470000|2022-02-14 12:07:50|436.87|433.35|437.07|433.55|437.07|433.55|436.87|433.35|0
1644840480000|2022-02-14 12:08:00|437.46|433.94|438.04|434.52|438.23|434.71|437.46|433.94|0
1644840490000|2022-02-14 12:08:10|438.14|434.62|437.65|434.13|438.14|434.62|437.65|434.13|0
1644840500000|2022-02-14 12:08:20|437.46|433.94|437.26|433.74|437.46|433.94|437.26|433.74|0
1644840510000|2022-02-14 12:08:30|437.07|433.55|436.97|433.45|437.07|433.55|436.97|433.45|0
1644840520000|2022-02-14 12:08:40|436.68|433.16|436.68|433.16|436.68|433.16|436.48|432.96|0
1644840530000|2022-02-14 12:08:50|437.07|433.55|437.46|433.94|437.46|433.94|437.07|433.55|0
1644840540000|2022-02-14 12:09:00|437.75|434.23|438.14|434.62|438.23|434.71|437.75|434.23|0
1644840550000|2022-02-14 12:09:10|438.43|434.91|439.21|435.69|439.21|435.69|438.43|434.91|0
1644840560000|2022-02-14 12:09:20|439.6|436.08|439.5|435.98|439.6|436.08|439.5|435.98|0
1644840570000|2022-02-14 12:09:30|439.11|435.59|439.01|435.49|439.21|435.69|439.01|435.49|0
1644840580000|2022-02-14 12:09:40|438.82|435.3|439.4|435.88|439.4|435.88|438.82|435.3|0
1644840590000|2022-02-14 12:09:50|439.5|435.98|439.31|435.79|439.6|436.08|439.31|435.79|0
1644840600000|2022-02-14 12:10:00|439.21|435.69|439.31|435.79|439.7|436.18|439.21|435.69|0
1644840610000|2022-02-14 12:10:10|439.4|435.88|439.7|436.18|439.7|436.18|439.4|435.88|0
1644840620000|2022-02-14 12:10:20|439.5|435.98|439.79|436.27|439.79|436.27|439.4|435.88|0
1644840630000|2022-02-14 12:10:30|439.99|436.47|440.18|436.66|440.18|436.66|439.89|436.37|0
1644840640000|2022-02-14 12:10:40|440.38|436.86|440.96|437.44|440.96|437.44|440.38|436.86|0
1644840650000|2022-02-14 12:10:50|441.06|437.54|440.77|437.25|441.06|437.54|440.77|437.25|0
1644840660000|2022-02-14 12:11:00|440.67|437.15|440.18|436.66|440.77|437.25|440.18|436.66|0
1644840670000|2022-02-14 12:11:10|440.48|436.96|438.82|435.3|440.48|436.96|438.82|435.3|0
1644840680000|2022-02-14 12:11:20|439.01|435.49|439.6|436.08|439.6|436.08|439.01|435.49|0
1644840690000|2022-02-14 12:11:30|439.7|436.18|439.4|435.88|439.79|436.27|439.31|435.79|0
1644840700000|2022-02-14 12:11:40|439.31|435.79|439.6|436.08|439.6|436.08|439.31|435.79|0
1644840710000|2022-02-14 12:11:50|439.79|436.27|439.6|436.08|439.99|436.47|439.6|436.08|0
1644840720000|2022-02-14 12:12:00|439.79|436.27|440.18|436.66|440.18|436.66|439.79|436.27|0
1644840730000|2022-02-14 12:12:10|439.89|436.37|440.77|437.25|440.77|437.25|439.79|436.27|0
1644840740000|2022-02-14 12:12:20|440.87|437.35|441.16|437.64|441.16|437.64|440.87|437.35|0
1644840750000|2022-02-14 12:12:30|440.96|437.44|441.45|437.93|441.45|437.93|440.96|437.44|0
1644840760000|2022-02-14 12:12:40|441.55|438.03|441.94|438.42|441.94|438.42|441.55|438.03|0
1644840770000|2022-02-14 12:12:50|441.74|438.22|442.52|439|442.52|439|441.74|438.22|0
1644840780000|2022-02-14 12:13:00|442.72|439.2|442.72|439.2|442.72|439.2|442.43|438.91|0
1644840790000|2022-02-14 12:13:10|442.52|439|442.52|439|442.52|439|442.13|438.61|0
1644840800000|2022-02-14 12:13:20|442.62|439.1|442.91|439.39|442.91|439.39|442.62|439.1|0
1644840810000|2022-02-14 12:13:30|442.72|439.2|442.52|439|442.72|439.2|442.33|438.81|0
1644840820000|2022-02-14 12:13:40|442.33|438.81|442.33|438.81|442.43|438.91|442.13|438.61|0
1644840830000|2022-02-14 12:13:50|442.13|438.61|442.13|438.61|442.33|438.81|442.13|438.61|0
1644840840000|2022-02-14 12:14:00|442.72|439.2|442.72|439.2|442.72|439.2|442.43|438.91|0
1644840850000|2022-02-14 12:14:10|442.91|439.39|442.13|438.61|442.91|439.39|442.13|438.61|0
1644840860000|2022-02-14 12:14:20|441.94|438.42|441.94|438.42|441.94|438.42|441.74|438.22|0
1644840870000|2022-02-14 12:14:30|441.74|438.22|442.23|438.71|442.23|438.71|441.74|438.22|0
1644840880000|2022-02-14 12:14:40|441.94|438.42|441.74|438.22|441.94|438.42|441.74|438.22|0
1644840890000|2022-02-14 12:14:50|441.45|437.93|441.55|438.03|441.65|438.13|441.45|437.93|0
1644840900000|2022-02-14 12:15:00|441.74|438.22|442.13|438.61|442.13|438.61|441.55|438.03|0
1644840910000|2022-02-14 12:15:10|441.94|438.42|441.94|438.42|441.94|438.42|441.94|438.42|0
1644840920000|2022-02-14 12:15:20|441.84|438.32|442.23|438.71|442.23|438.71|441.84|438.32|0
1644840930000|2022-02-14 12:15:30|441.94|438.42|442.33|438.81|442.33|438.81|441.65|438.13|0
1644840940000|2022-02-14 12:15:40|442.04|438.52|441.94|438.42|442.04|438.52|441.94|438.42|0
1644840950000|2022-02-14 12:15:50|442.04|438.52|442.33|438.81|442.33|438.81|442.04|438.52|0
1644840960000|2022-02-14 12:16:00|442.13|438.61|441.74|438.22|442.13|438.61|441.74|438.22|0
1644840970000|2022-02-14 12:16:10|441.94|438.42|441.74|438.22|441.94|438.42|441.65|438.13|0
1644840980000|2022-02-14 12:16:20|441.26|437.74|440.96|437.44|441.26|437.74|440.96|437.44|0
1644840990000|2022-02-14 12:16:30|440.76|437.24|440.67|437.15|440.76|437.24|440.57|437.05|0
1644841000000|2022-02-14 12:16:40|440.37|436.85|440.18|436.66|440.37|436.85|440.18|436.66|0
1644841010000|2022-02-14 12:16:50|440.09|436.57|440.18|436.66|440.18|436.66|440.09|436.57|0
1644841020000|2022-02-14 12:17:00|440.09|436.57|440.57|437.05|440.57|437.05|440.09|436.57|0
1644841030000|2022-02-14 12:17:10|440.76|437.24|440.87|437.35|440.96|437.44|440.76|437.24|0
1644841040000|2022-02-14 12:17:20|440.76|437.24|440.76|437.24|440.96|437.44|440.76|437.24|0
1644841050000|2022-02-14 12:17:30|440.96|437.44|441.15|437.63|441.15|437.63|440.96|437.44|0
1644841060000|2022-02-14 12:17:40|441.45|437.93|441.06|437.54|441.45|437.93|440.87|437.35|0
1644841070000|2022-02-14 12:17:50|441.15|437.63|441.54|438.02|441.54|438.02|441.15|437.63|0
1644841080000|2022-02-14 12:18:00|441.45|437.93|441.15|437.63|441.45|437.93|441.06|437.54|0
1644841090000|2022-02-14 12:18:10|441.35|437.83|440.96|437.44|441.35|437.83|440.96|437.44|0
1644841100000|2022-02-14 12:18:20|440.76|437.24|440.47|436.95|440.76|437.24|440.47|436.95|0
1644841110000|2022-02-14 12:18:30|440.57|437.05|440.28|436.76|440.57|437.05|440.28|436.76|0
1644841120000|2022-02-14 12:18:40|440.37|436.85|439.79|436.27|440.37|436.85|439.79|436.27|0
1644841130000|2022-02-14 12:18:50|439.98|436.46|440.28|436.76|440.28|436.76|439.98|436.46|0
1644841140000|2022-02-14 12:19:00|440.37|436.85|440.76|437.24|440.86|437.34|440.37|436.85|0
1644841150000|2022-02-14 12:19:10|440.57|437.05|440.57|437.05|440.76|437.24|440.57|437.05|0
1644841160000|2022-02-14 12:19:20|440.76|437.24|440.96|437.44|440.96|437.44|440.76|437.24|0
1644841170000|2022-02-14 12:19:30|440.76|437.24|440.86|437.34|440.96|437.44|440.76|437.24|0
1644841180000|2022-02-14 12:19:40|441.15|437.63|441.06|437.54|441.15|437.63|440.96|437.44|0
1644841190000|2022-02-14 12:19:50|440.96|437.44|440.96|437.44|441.15|437.63|440.76|437.24|0
1644841200000|2022-02-14 12:20:00|441.06|437.54|441.15|437.63|441.25|437.73|441.06|437.54|0
1644841210000|2022-02-14 12:20:10|441.54|438.02|442.13|438.61|442.13|438.61|441.54|438.02|0
1644841220000|2022-02-14 12:20:20|442.32|438.8|442.13|438.61|442.32|438.8|442.13|438.61|0
1644841230000|2022-02-14 12:20:30|440.96|437.44|440.18|436.66|440.96|437.44|440.18|436.66|0
1644841240000|2022-02-14 12:20:40|440.08|436.56|439.4|435.88|440.18|436.66|439.4|435.88|0
1644841250000|2022-02-14 12:20:50|439.01|435.49|438.81|435.29|439.01|435.49|438.81|435.29|0
1644841260000|2022-02-14 12:21:00|439.01|435.49|439.11|435.59|439.11|435.59|438.91|435.39|0
1644841270000|2022-02-14 12:21:10|439.4|435.88|439.2|435.68|439.4|435.88|439.2|435.68|0
1644841280000|2022-02-14 12:21:20|439.3|435.78|439.5|435.98|439.5|435.98|439.2|435.68|0
1644841290000|2022-02-14 12:21:30|439.4|435.88|439.01|435.49|439.4|435.88|439.01|435.49|0
1644841300000|2022-02-14 12:21:40|438.91|435.39|439.4|435.88|439.4|435.88|438.81|435.29|0
1644841310000|2022-02-14 12:21:50|439.59|436.07|439.4|435.88|439.59|436.07|439.4|435.88|0
1644841320000|2022-02-14 12:22:00|440.57|437.05|440.37|436.85|440.57|437.05|440.18|436.66|0
1644841330000|2022-02-14 12:22:10|439.79|436.27|439.98|436.46|439.98|436.46|439.79|436.27|0
1644841340000|2022-02-14 12:22:20|439.79|436.27|439.79|436.27|439.98|436.46|439.79|436.27|0
1644841350000|2022-02-14 12:22:30|439.98|436.46|440.57|437.05|440.57|437.05|439.98|436.46|0
1644841360000|2022-02-14 12:22:40|440.37|436.85|440.37|436.85|440.47|436.95|440.37|436.85|0
1644841370000|2022-02-14 12:22:50|440.18|436.66|440.37|436.85|440.37|436.85|440.18|436.66|0
1644841380000|2022-02-14 12:23:00|440.28|436.76|440.18|436.66|440.28|436.76|440.18|436.66|0
1644841390000|2022-02-14 12:23:10|440.28|436.76|440.28|436.76|440.37|436.85|440.28|436.76|0
1644841400000|2022-02-14 12:23:20|440.18|436.66|439.59|436.07|440.37|436.85|439.59|436.07|0
1644841410000|2022-02-14 12:23:30|439.01|435.49|439.01|435.49|439.11|435.59|439.01|435.49|0
1644841420000|2022-02-14 12:23:40|439.2|435.68|440.47|436.95|440.57|437.05|439.2|435.68|0
1644841430000|2022-02-14 12:23:50|440.18|436.66|439.79|436.27|440.37|436.85|439.79|436.27|0
1644841440000|2022-02-14 12:24:00|439.59|436.07|438.23|434.71|439.59|436.07|438.23|434.71|0
1644841450000|2022-02-14 12:24:10|438.42|434.9|438.81|435.29|438.81|435.29|438.23|434.71|0
1644841460000|2022-02-14 12:24:20|438.13|434.61|438.23|434.71|438.23|434.71|437.84|434.32|0
1644841470000|2022-02-14 12:24:30|438.03|434.51|438.23|434.71|438.23|434.71|438.03|434.51|0
1644841480000|2022-02-14 12:24:40|437.84|434.32|437.75|434.23|437.84|434.32|437.75|434.23|0
1644841490000|2022-02-14 12:24:50|438.03|434.51|438.62|435.1|438.81|435.29|437.84|434.32|0
1644841500000|2022-02-14 12:25:00|438.42|434.9|438.13|434.61|438.42|434.9|437.84|434.32|0
1644841510000|2022-02-14 12:25:10|438.23|434.71|438.72|435.2|438.81|435.29|438.23|434.71|0
1644841520000|2022-02-14 12:25:20|439.01|435.49|439.01|435.49|439.11|435.59|439.01|435.49|0
1644841530000|2022-02-14 12:25:30|439.2|435.68|439.5|435.98|439.5|435.98|439.2|435.68|0
1644841540000|2022-02-14 12:25:40|439.59|436.07|440.18|436.66|440.18|436.66|439.59|436.07|0
1644841550000|2022-02-14 12:25:50|440.28|436.76|439.98|436.46|440.37|436.85|439.98|436.46|0
1644841560000|2022-02-14 12:26:00|439.69|436.17|440.18|436.66|440.18|436.66|439.69|436.17|0
1644841570000|2022-02-14 12:26:10|439.98|436.46|439.59|436.07|439.98|436.46|439.59|436.07|0
1644841580000|2022-02-14 12:26:20|439.2|435.68|438.81|435.29|439.2|435.68|438.62|435.1|0
1644841590000|2022-02-14 12:26:30|438.62|435.1|438.52|435|438.62|435.1|438.52|435|0
1644841600000|2022-02-14 12:26:40|438.62|435.1|438.23|434.71|438.62|435.1|438.23|434.71|0
1644841610000|2022-02-14 12:26:50|438.03|434.51|437.84|434.32|438.23|434.71|437.84|434.32|0
1644841620000|2022-02-14 12:27:00|437.64|434.12|437.55|434.03|437.64|434.12|437.45|433.93|0
1644841630000|2022-02-14 12:27:10|437.45|433.93|436.67|433.15|438.03|434.51|436.67|433.15|0
1644841640000|2022-02-14 12:27:20|436.48|432.96|435.89|432.37|436.48|432.96|435.89|432.37|0
1644841650000|2022-02-14 12:27:30|436.28|432.76|436.67|433.15|436.67|433.15|436.09|432.57|0
1644841660000|2022-02-14 12:27:40|436.48|432.96|436.67|433.15|436.67|433.15|436.48|432.96|0
1644841670000|2022-02-14 12:27:50|437.25|433.73|437.45|433.93|437.64|434.12|437.25|433.73|0
1644841680000|2022-02-14 12:28:00|437.25|433.73|437.06|433.54|437.25|433.73|436.67|433.15|0
1644841690000|2022-02-14 12:28:10|437.25|433.73|437.16|433.64|437.25|433.73|437.06|433.54|0
1644841700000|2022-02-14 12:28:20|437.25|433.73|437.06|433.54|437.36|433.84|437.06|433.54|0
1644841710000|2022-02-14 12:28:30|436.48|432.96|437.06|433.54|437.06|433.54|436.48|432.96|0
1644841720000|2022-02-14 12:28:40|436.87|433.35|437.06|433.54|437.06|433.54|436.87|433.35|0
1644841730000|2022-02-14 12:28:50|437.25|433.73|437.25|433.73|437.25|433.73|437.25|433.73|0
1644841740000|2022-02-14 12:29:00|437.45|433.93|437.06|433.54|437.45|433.93|437.06|433.54|0
1644841750000|2022-02-14 12:29:10|437.25|433.73|437.16|433.64|437.25|433.73|437.06|433.54|0
1644841760000|2022-02-14 12:29:20|437.25|433.73|436.67|433.15|437.25|433.73|436.48|432.96|0
1644841770000|2022-02-14 12:29:30|436.48|432.96|436.48|432.96|436.48|432.96|436.28|432.76|0
1644841780000|2022-02-14 12:29:40|436.28|432.76|436.48|432.96|436.48|432.96|436.28|432.76|0
1644841790000|2022-02-14 12:29:50|435.89|432.37|435.99|432.47|436.09|432.57|435.89|432.37|0
1644841800000|2022-02-14 12:30:00|435.89|432.37|436.09|432.57|436.09|432.57|435.7|432.18|0
1644841810000|2022-02-14 12:30:10|435.89|432.37|436.67|433.15|436.67|433.15|435.89|432.37|0
1644841820000|2022-02-14 12:30:20|436.48|432.96|436.48|432.96|436.48|432.96|436.09|432.57|0
1644841830000|2022-02-14 12:30:30|436.28|432.76|435.89|432.37|436.48|432.96|435.89|432.37|0
1644841840000|2022-02-14 12:30:40|435.7|432.18|433.95|430.43|435.7|432.18|433.95|430.43|0
1644841850000|2022-02-14 12:30:50|434.34|430.82|434.34|430.82|434.34|430.82|434.34|430.82|0
1644841860000|2022-02-14 12:31:00|434.15|430.63|434.34|430.82|434.34|430.82|433.95|430.43|0
1644841870000|2022-02-14 12:31:10|434.54|431.02|434.15|430.63|434.54|431.02|434.15|430.63|0
1644841880000|2022-02-14 12:31:20|433.57|430.05|433.57|430.05|433.57|430.05|433.57|430.05|0
1644841890000|2022-02-14 12:31:30|433.37|429.85|432.79|429.27|433.37|429.85|432.79|429.27|0
1644841900000|2022-02-14 12:31:40|432.99|429.47|433.18|429.66|433.18|429.66|432.99|429.47|0
1644841910000|2022-02-14 12:31:50|433.37|429.85|433.76|430.24|433.76|430.24|433.37|429.85|0
1644841920000|2022-02-14 12:32:00|433.95|430.43|433.95|430.43|434.05|430.53|433.95|430.43|0
1644841930000|2022-02-14 12:32:10|434.15|430.63|433.95|430.43|434.34|430.82|433.95|430.43|0
1644841940000|2022-02-14 12:32:20|434.34|430.82|433.95|430.43|434.34|430.82|433.95|430.43|0
1644841950000|2022-02-14 12:32:30|433.76|430.24|434.15|430.63|434.15|430.63|433.76|430.24|0
1644841960000|2022-02-14 12:32:40|434.54|431.02|434.15|430.63|434.54|431.02|434.15|430.63|0
1644841970000|2022-02-14 12:32:50|434.54|431.02|434.15|430.63|434.54|431.02|434.15|430.63|0
1644841980000|2022-02-14 12:33:00|434.05|430.53|434.73|431.21|434.73|431.21|434.05|430.53|0
1644841990000|2022-02-14 12:33:10|434.53|431.01|433.95|430.43|434.64|431.12|433.95|430.43|0
1644842000000|2022-02-14 12:33:20|434.05|430.53|434.34|430.82|434.34|430.82|434.05|430.53|0
1644842010000|2022-02-14 12:33:30|434.53|431.01|434.73|431.21|434.73|431.21|434.53|431.01|0
1644842020000|2022-02-14 12:33:40|434.64|431.12|434.92|431.4|434.92|431.4|434.64|431.12|0
1644842030000|2022-02-14 12:33:50|434.73|431.21|434.73|431.21|434.73|431.21|434.73|431.21|0
1644842040000|2022-02-14 12:34:00|434.83|431.31|434.92|431.4|435.12|431.6|434.73|431.21|0
1644842050000|2022-02-14 12:34:10|435.12|431.6|435.89|432.37|435.89|432.37|435.12|431.6|0
1644842060000|2022-02-14 12:34:20|435.7|432.18|435.89|432.37|435.89|432.37|435.7|432.18|0
1644842070000|2022-02-14 12:34:30|436.09|432.57|436.28|432.76|436.28|432.76|436.09|432.57|0
1644842080000|2022-02-14 12:34:40|436.09|432.57|436.09|432.57|436.28|432.76|435.89|432.37|0
1644842090000|2022-02-14 12:34:50|436.28|432.76|436.47|432.95|436.47|432.95|436.28|432.76|0
1644842100000|2022-02-14 12:35:00|436.28|432.76|437.06|433.54|437.16|433.64|436.28|432.76|0
1644842110000|2022-02-14 12:35:10|436.86|433.34|436.67|433.15|436.86|433.34|436.28|432.76|0
1644842120000|2022-02-14 12:35:20|436.47|432.95|435.7|432.18|436.47|432.95|435.7|432.18|0
1644842130000|2022-02-14 12:35:30|436.09|432.57|435.7|432.18|436.28|432.76|435.7|432.18|0
1644842140000|2022-02-14 12:35:40|435.8|432.28|435.89|432.37|435.89|432.37|435.8|432.28|0
1644842150000|2022-02-14 12:35:50|435.5|431.98|435.6|432.08|435.7|432.18|435.5|431.98|0
1644842160000|2022-02-14 12:36:00|435.5|431.98|435.7|432.18|435.89|432.37|435.5|431.98|0
1644842170000|2022-02-14 12:36:10|436.09|432.57|436.47|432.95|436.47|432.95|435.89|432.37|0
1644842180000|2022-02-14 12:36:20|436.67|433.15|435.89|432.37|436.67|433.15|435.89|432.37|0
1644842190000|2022-02-14 12:36:30|435.7|432.18|435.12|431.6|435.7|432.18|435.12|431.6|0
1644842200000|2022-02-14 12:36:40|434.92|431.4|435.12|431.6|435.12|431.6|434.92|431.4|0
1644842210000|2022-02-14 12:36:50|435.31|431.79|435.89|432.37|435.89|432.37|435.31|431.79|0
1644842220000|2022-02-14 12:37:00|436.47|432.95|436.67|433.15|436.67|433.15|436.47|432.95|0
1644842230000|2022-02-14 12:37:10|436.47|432.95|435.6|432.08|436.47|432.95|435.6|432.08|0
1644842240000|2022-02-14 12:37:20|435.31|431.79|435.5|431.98|435.6|432.08|435.31|431.79|0
1644842250000|2022-02-14 12:37:30|435.7|432.18|435.7|432.18|435.7|432.18|435.41|431.89|0
1644842260000|2022-02-14 12:37:40|435.5|431.98|435.7|432.18|435.7|432.18|435.5|431.98|0
1644842270000|2022-02-14 12:37:50|435.89|432.37|435.89|432.37|435.89|432.37|435.8|432.28|0
1644842280000|2022-02-14 12:38:00|436.08|432.56|435.89|432.37|436.08|432.56|435.89|432.37|0
1644842290000|2022-02-14 12:38:10|436.08|432.56|436.08|432.56|436.08|432.56|435.89|432.37|0
1644842300000|2022-02-14 12:38:20|436.19|432.67|436.57|433.05|436.67|433.15|436.19|432.67|0
1644842310000|2022-02-14 12:38:30|436.47|432.95|436.86|433.34|436.86|433.34|436.47|432.95|0
1644842320000|2022-02-14 12:38:40|436.96|433.44|437.25|433.73|437.25|433.73|436.96|433.44|0
1644842330000|2022-02-14 12:38:50|434.44|430.92|434.53|431.01|434.53|431.01|434.44|430.92|0
1644842340000|2022-02-14 12:39:00|432.98|429.46|429.51|425.99|432.98|429.46|429.51|425.99|0
1644842350000|2022-02-14 12:39:10|428.54|425.02|426.24|422.72|428.54|425.02|426.24|422.72|0
1644842360000|2022-02-14 12:39:20|425.47|421.95|426.62|423.1|426.62|423.1|425.47|421.95|0
1644842370000|2022-02-14 12:39:30|427.01|423.49|424.32|420.8|427.01|423.49|424.32|420.8|0
1644842380000|2022-02-14 12:39:40|423.94|420.42|421.83|418.31|423.94|420.42|421.83|418.31|0
1644842390000|2022-02-14 12:39:50|420.88|417.36|421.64|418.12|422.22|418.7|420.88|417.36|0
1644842400000|2022-02-14 12:40:00|420.98|417.46|418.97|415.45|420.98|417.46|418.59|415.07|0
1644842410000|2022-02-14 12:40:10|418.4|414.88|419.54|416.02|419.54|416.02|418.21|414.69|0
1644842420000|2022-02-14 12:40:20|420.88|417.36|420.88|417.36|421.07|417.55|420.69|417.17|0
1644842430000|2022-02-14 12:40:30|419.54|416.02|419.92|416.4|419.92|416.4|419.35|415.83|0
1644842440000|2022-02-14 12:40:40|420.12|416.6|421.45|417.93|421.45|417.93|420.12|416.6|0
1644842450000|2022-02-14 12:40:50|422.21|418.69|420.69|417.17|422.21|418.69|420.69|417.17|0
1644842460000|2022-02-14 12:41:00|420.88|417.36|420.88|417.36|421.45|417.93|420.88|417.36|0
1644842470000|2022-02-14 12:41:10|420.31|416.79|418.97|415.45|420.31|416.79|418.97|415.45|0
1644842480000|2022-02-14 12:41:20|419.16|415.64|420.02|416.5|420.5|416.98|419.16|415.64|0
1644842490000|2022-02-14 12:41:30|418.59|415.07|417.83|414.31|418.59|415.07|417.83|414.31|0
1644842500000|2022-02-14 12:41:40|417.64|414.12|416.88|413.36|417.64|414.12|416.88|413.36|0
1644842510000|2022-02-14 12:41:50|416.12|412.6|417.07|413.55|417.07|413.55|416.12|412.6|0
1644842520000|2022-02-14 12:42:00|416.88|413.36|417.26|413.74|417.64|414.12|416.88|413.36|0
1644842530000|2022-02-14 12:42:10|417.45|413.93|417.45|413.93|417.45|413.93|417.26|413.74|0
1644842540000|2022-02-14 12:42:20|416.69|413.17|415.93|412.41|416.69|413.17|415.93|412.41|0
1644842550000|2022-02-14 12:42:30|415.17|411.65|415.55|412.03|415.55|412.03|414.98|411.46|0
1644842560000|2022-02-14 12:42:40|415.17|411.65|414.98|411.46|415.55|412.03|414.98|411.46|0
1644842570000|2022-02-14 12:42:50|415.55|412.03|414.51|410.99|415.55|412.03|414.42|410.9|0
1644842580000|2022-02-14 12:43:00|414.79|411.27|414.89|411.37|415.46|411.94|414.79|411.27|0
1644842590000|2022-02-14 12:43:10|415.17|411.65|414.98|411.46|415.17|411.65|414.98|411.46|0
1644842600000|2022-02-14 12:43:20|415.17|411.65|413.66|410.14|415.17|411.65|413.47|409.95|0
1644842610000|2022-02-14 12:43:30|413.09|409.57|413.28|409.76|413.38|409.86|413.09|409.57|0
1644842620000|2022-02-14 12:43:40|412.33|408.81|412.33|408.81|412.33|408.81|411.77|408.25|0
1644842630000|2022-02-14 12:43:50|412.71|409.19|412.24|408.72|412.71|409.19|412.24|408.72|0
1644842640000|2022-02-14 12:44:00|412.33|408.81|413.28|409.76|413.28|409.76|412.33|408.81|0
1644842650000|2022-02-14 12:44:10|413.47|409.95|412.33|408.81|413.47|409.95|412.33|408.81|0
1644842660000|2022-02-14 12:44:20|412.52|409|411.34|407.82|414.32|410.8|411.34|407.82|0
1644842670000|2022-02-14 12:44:30|411.15|407.63|412.01|408.49|412.01|408.49|411.15|407.63|0
1644842680000|2022-02-14 12:44:40|407.93|404.41|408.99|405.47|408.99|405.47|407.74|404.22|0
1644842690000|2022-02-14 12:44:50|408.89|405.37|411.91|408.39|411.91|408.39|408.89|405.37|0
1644842700000|2022-02-14 12:45:00|411.82|408.3|410.96|407.44|411.82|408.3|410.96|407.44|0
1644842710000|2022-02-14 12:45:10|410.19|406.67|409.05|405.53|410.19|406.67|409.05|405.53|0
1644842720000|2022-02-14 12:45:20|408.77|405.25|407.91|404.39|408.77|405.25|407.91|404.39|0
1644842730000|2022-02-14 12:45:30|407.53|404.01|406.2|402.68|407.53|404.01|406.2|402.68|0
1644842740000|2022-02-14 12:45:40|405.63|402.11|404.87|401.35|405.63|402.11|404.87|401.35|0
1644842750000|2022-02-14 12:45:50|404.11|400.59|402.78|399.26|404.11|400.59|402.78|399.26|0
1644842760000|2022-02-14 12:46:00|402.97|399.45|402.22|398.7|403.16|399.64|402.22|398.7|0
1644842770000|2022-02-14 12:46:10|403.73|400.21|404.3|400.78|404.3|400.78|403.73|400.21|0
1644842780000|2022-02-14 12:46:20|404.11|400.59|404.3|400.78|404.68|401.16|404.11|400.59|0
1644842790000|2022-02-14 12:46:30|404.11|400.59|403.92|400.4|404.11|400.59|403.73|400.21|0
1644842800000|2022-02-14 12:46:40|403.73|400.21|403.35|399.83|403.73|400.21|403.16|399.64|0
1644842810000|2022-02-14 12:46:50|403.16|399.64|402.97|399.45|403.16|399.64|402.78|399.26|0
1644842820000|2022-02-14 12:47:00|402.78|399.26|402.59|399.07|402.78|399.26|402.59|399.07|0
1644842830000|2022-02-14 12:47:10|402.41|398.89|401.46|397.94|402.41|398.89|401.46|397.94|0
1644842840000|2022-02-14 12:47:20|401.65|398.13|400.89|397.37|401.65|398.13|400.89|397.37|0
1644842850000|2022-02-14 12:47:30|400.71|397.19|400.52|397|400.71|397.19|400.52|397|0
1644842860000|2022-02-14 12:47:40|399.95|396.43|400.33|396.81|400.71|397.19|399.95|396.43|0
1644842870000|2022-02-14 12:47:50|400.14|396.62|399.76|396.24|400.14|396.62|399.57|396.05|0
1644842880000|2022-02-14 12:48:00|399.95|396.43|400.33|396.81|400.33|396.81|399.76|396.24|0
1644842890000|2022-02-14 12:48:10|400.52|397|399.95|396.43|400.52|397|399.95|396.43|0
1644842900000|2022-02-14 12:48:20|399.76|396.24|399.95|396.43|400.14|396.62|399.76|396.24|0
1644842910000|2022-02-14 12:48:30|400.05|396.53|400.33|396.81|400.52|397|400.05|396.53|0
1644842920000|2022-02-14 12:48:40|399.95|396.43|399.76|396.24|400.33|396.81|399.76|396.24|0
1644842930000|2022-02-14 12:48:50|399.95|396.43|400.52|397|400.8|397.28|399.95|396.43|0
1644842940000|2022-02-14 12:49:00|400.89|397.37|400.89|397.37|400.89|397.37|400.89|397.37|0
1644842950000|2022-02-14 12:49:10|401.27|397.75|401.84|398.32|401.84|398.32|401.27|397.75|0
1644842960000|2022-02-14 12:49:20|402.59|399.07|403.54|400.02|403.64|400.12|402.59|399.07|0
1644842970000|2022-02-14 12:49:30|404.3|400.78|404.68|401.16|404.87|401.35|404.3|400.78|0
1644842980000|2022-02-14 12:49:40|405.06|401.54|406.67|403.15|406.67|403.15|405.06|401.54|0
1644842990000|2022-02-14 12:49:50|407.91|404.39|406.38|402.86|407.91|404.39|406.38|402.86|0
1644843000000|2022-02-14 12:50:00|407.14|403.62|406|402.48|407.91|404.39|406|402.48|0
1644843010000|2022-02-14 12:50:10|405.62|402.1|404.68|401.16|405.62|402.1|404.68|401.16|0
1644843020000|2022-02-14 12:50:20|405.06|401.54|405.62|402.1|405.62|402.1|405.06|401.54|0
1644843030000|2022-02-14 12:50:30|405.25|401.73|406.57|403.05|406.57|403.05|405.25|401.73|0
1644843040000|2022-02-14 12:50:40|406.67|403.15|407.14|403.62|407.14|403.62|406.67|403.15|0
1644843050000|2022-02-14 12:50:50|407.43|403.91|407.72|404.2|407.91|404.39|407.33|403.81|0
1644843060000|2022-02-14 12:51:00|409.62|406.1|409.62|406.1|409.91|406.39|409.53|406.01|0
1644843070000|2022-02-14 12:51:10|410.29|406.77|411.34|407.82|411.34|407.82|410|406.48|0
1644843080000|2022-02-14 12:51:20|411.25|407.73|409.81|406.29|411.25|407.73|409.81|406.29|0
1644843090000|2022-02-14 12:51:30|410.19|406.67|410|406.48|410.19|406.67|409.43|405.91|0
1644843100000|2022-02-14 12:51:40|410.57|407.05|412.72|409.2|412.72|409.2|410.1|406.58|0
1644843110000|2022-02-14 12:51:50|412.32|408.8|412.13|408.61|412.7|409.18|412.13|408.61|0
1644843120000|2022-02-14 12:52:00|412.32|408.8|411.84|408.32|412.32|408.8|411.74|408.22|0
1644843130000|2022-02-14 12:52:10|411.74|408.22|411.74|408.22|411.93|408.41|411.55|408.03|0
1644843140000|2022-02-14 12:52:20|411.17|407.65|410.79|407.27|411.17|407.65|410.51|406.99|0
1644843150000|2022-02-14 12:52:30|410.22|406.7|412.51|408.99|412.51|408.99|410.22|406.7|0
1644843160000|2022-02-14 12:52:40|411.93|408.41|410.79|407.27|412.12|408.6|410.79|407.27|0
1644843170000|2022-02-14 12:52:50|411.08|407.56|410.41|406.89|411.08|407.56|410.22|406.7|0
1644843180000|2022-02-14 12:53:00|410.03|406.51|409.27|405.75|410.03|406.51|409.08|405.56|0
1644843190000|2022-02-14 12:53:10|409.46|405.94|410.03|406.51|410.13|406.61|409.46|405.94|0
1644843200000|2022-02-14 12:53:20|409.84|406.32|410.03|406.51|410.13|406.61|409.84|406.32|0
1644843210000|2022-02-14 12:53:30|410.41|406.89|410.79|407.27|410.79|407.27|409.84|406.32|0
1644843220000|2022-02-14 12:53:40|410.98|407.46|410.98|407.46|410.98|407.46|410.6|407.08|0
1644843230000|2022-02-14 12:53:50|411.55|408.03|411.17|407.65|411.55|408.03|411.17|407.65|0
1644843240000|2022-02-14 12:54:00|410.98|407.46|411.27|407.75|411.27|407.75|410.98|407.46|0
1644843250000|2022-02-14 12:54:10|411.17|407.65|410.98|407.46|411.17|407.65|410.98|407.46|0
1644843260000|2022-02-14 12:54:20|411.17|407.65|411.36|407.84|411.36|407.84|410.41|406.89|0
1644843270000|2022-02-14 12:54:30|412.03|408.51|411.36|407.84|412.03|408.51|411.17|407.65|0
1644843280000|2022-02-14 12:54:40|411.17|407.65|410.98|407.46|411.17|407.65|410.98|407.46|0
1644843290000|2022-02-14 12:54:50|411.36|407.84|410.6|407.08|411.36|407.84|410.51|406.99|0
1644843300000|2022-02-14 12:55:00|410.41|406.89|409.46|405.94|410.41|406.89|409.46|405.94|0
1644843310000|2022-02-14 12:55:10|409.37|405.85|407.94|404.42|409.37|405.85|407.94|404.42|0
1644843320000|2022-02-14 12:55:20|408.13|404.61|407.94|404.42|408.13|404.61|407.75|404.23|0
1644843330000|2022-02-14 12:55:30|407.56|404.04|406.61|403.09|407.56|404.04|406.61|403.09|0
1644843340000|2022-02-14 12:55:40|407.18|403.66|408.23|404.71|408.23|404.71|407.18|403.66|0
1644843350000|2022-02-14 12:55:50|408.13|404.61|407.18|403.66|408.13|404.61|407.18|403.66|0
1644843360000|2022-02-14 12:56:00|406.8|403.28|407.37|403.85|407.37|403.85|406.61|403.09|0
1644843370000|2022-02-14 12:56:10|407.56|404.04|407.56|404.04|407.56|404.04|407.28|403.76|0
1644843380000|2022-02-14 12:56:20|407.94|404.42|407.94|404.42|407.94|404.42|407.56|404.04|0
1644843390000|2022-02-14 12:56:30|408.04|404.52|407.94|404.42|408.32|404.8|407.37|403.85|0
1644843400000|2022-02-14 12:56:40|407.37|403.85|406.42|402.9|407.37|403.85|406.42|402.9|0
1644843410000|2022-02-14 12:56:50|405.85|402.33|406.8|403.28|406.8|403.28|405.66|402.14|0
1644843420000|2022-02-14 12:57:00|406.99|403.47|407.18|403.66|407.37|403.85|406.99|403.47|0
1644843430000|2022-02-14 12:57:10|406.8|403.28|406.8|403.28|406.99|403.47|406.8|403.28|0
1644843440000|2022-02-14 12:57:20|406.42|402.9|405.47|401.95|406.42|402.9|405.47|401.95|0
1644843450000|2022-02-14 12:57:30|405.66|402.14|404.91|401.39|405.66|402.14|404.91|401.39|0
1644843460000|2022-02-14 12:57:40|405|401.48|404.72|401.2|405|401.48|404.72|401.2|0
1644843470000|2022-02-14 12:57:50|405|401.48|405.09|401.57|405.19|401.67|404.91|401.39|0
1644843480000|2022-02-14 12:58:00|405.28|401.76|405.28|401.76|405.47|401.95|405.28|401.76|0
1644843490000|2022-02-14 12:58:10|405.19|401.67|405.66|402.14|405.66|402.14|405.19|401.67|0
1644843500000|2022-02-14 12:58:20|405.47|401.95|405.47|401.95|405.66|402.14|405.47|401.95|0
1644843510000|2022-02-14 12:58:30|406.42|402.9|405.85|402.33|406.42|402.9|405.85|402.33|0
1644843520000|2022-02-14 12:58:40|406.23|402.71|406.99|403.47|406.99|403.47|406.23|402.71|0
1644843530000|2022-02-14 12:58:50|407.18|403.66|407.28|403.76|407.37|403.85|407.18|403.66|0
1644843540000|2022-02-14 12:59:00|408.13|404.61|407.94|404.42|408.13|404.61|407.75|404.23|0
1644843550000|2022-02-14 12:59:10|408.13|404.61|408.51|404.99|408.51|404.99|408.13|404.61|0
1644843560000|2022-02-14 12:59:20|408.89|405.37|408.7|405.18|408.89|405.37|408.6|405.08|0
1644843570000|2022-02-14 12:59:30|408.79|405.27|409.27|405.75|409.27|405.75|408.79|405.27|0
1644843580000|2022-02-14 12:59:40|409.08|405.56|408.7|405.18|409.08|405.56|408.51|404.99|0
1644843590000|2022-02-14 12:59:50|408.89|405.37|408.7|405.18|408.89|405.37|408.51|404.99|0
1644843600000|2022-02-14 13:00:00|408.51|404.99|407.37|403.85|408.51|404.99|407.37|403.85|0
1644843610000|2022-02-14 13:00:10|407.56|404.04|407.37|403.85|408.32|404.8|407.37|403.85|0
1644843620000|2022-02-14 13:00:20|407.56|404.04|406.99|403.47|407.56|404.04|406.99|403.47|0
1644843630000|2022-02-14 13:00:30|406.8|403.28|407.18|403.66|407.18|403.66|406.61|403.09|0
1644843640000|2022-02-14 13:00:40|407.37|403.85|407.37|403.85|407.94|404.42|407.37|403.85|0
1644843650000|2022-02-14 13:00:50|406.8|403.28|405.95|402.43|406.8|403.28|405.95|402.43|0
1644843660000|2022-02-14 13:01:00|405.66|402.14|405.85|402.33|405.85|402.33|405.66|402.14|0
1644843670000|2022-02-14 13:01:10|406.42|402.9|404.72|401.2|406.42|402.9|404.72|401.2|0
1644843680000|2022-02-14 13:01:20|404.53|401.01|404.34|400.82|404.72|401.2|404.34|400.82|0
1644843690000|2022-02-14 13:01:30|403.96|400.44|403.2|399.68|404.15|400.63|403.2|399.68|0
1644843700000|2022-02-14 13:01:40|403.02|399.5|403.39|399.87|403.39|399.87|402.45|398.93|0
1644843710000|2022-02-14 13:01:50|403.2|399.68|403.96|400.44|403.96|400.44|403.2|399.68|0
1644843720000|2022-02-14 13:02:00|403.58|400.06|403.58|400.06|403.58|400.06|403.2|399.68|0
1644843730000|2022-02-14 13:02:10|404.15|400.63|405.47|401.95|405.47|401.95|404.15|400.63|0
1644843740000|2022-02-14 13:02:20|405.66|402.14|404.34|400.82|405.66|402.14|404.34|400.82|0
1644843750000|2022-02-14 13:02:30|404.53|401.01|404.71|401.19|404.9|401.38|404.53|401.01|0
1644843760000|2022-02-14 13:02:40|404.53|401.01|403.77|400.25|404.71|401.19|403.77|400.25|0
1644843770000|2022-02-14 13:02:50|404.34|400.82|403.77|400.25|404.34|400.82|403.58|400.06|0
1644843780000|2022-02-14 13:03:00|404.71|401.19|402.64|399.12|404.71|401.19|402.64|399.12|0
1644843790000|2022-02-14 13:03:10|403.11|399.59|402.26|398.74|403.11|399.59|402.26|398.74|0
1644843800000|2022-02-14 13:03:20|402.83|399.31|403.2|399.68|403.2|399.68|402.45|398.93|0
1644843810000|2022-02-14 13:03:30|403.58|400.06|404.15|400.63|404.15|400.63|403.39|399.87|0
1644843820000|2022-02-14 13:03:40|404.34|400.82|403.96|400.44|404.34|400.82|403.96|400.44|0
1644843830000|2022-02-14 13:03:50|404.15|400.63|404.53|401.01|404.53|401.01|404.15|400.63|0
1644843840000|2022-02-14 13:04:00|404.43|400.91|406.04|402.52|406.04|402.52|404.43|400.91|0
1644843850000|2022-02-14 13:04:10|406.23|402.71|406.14|402.62|406.23|402.71|405.95|402.43|0
1644843860000|2022-02-14 13:04:20|406.04|402.52|406.61|403.09|406.61|403.09|406.04|402.52|0
1644843870000|2022-02-14 13:04:30|406.23|402.71|406.23|402.71|406.23|402.71|405.66|402.14|0
1644843880000|2022-02-14 13:04:40|405.85|402.33|405.85|402.33|405.85|402.33|405.76|402.24|0
1644843890000|2022-02-14 13:04:50|406.04|402.52|405.85|402.33|406.23|402.71|405.85|402.33|0
1644843900000|2022-02-14 13:05:00|406.04|402.52|406.42|402.9|406.42|402.9|406.04|402.52|0
1644843910000|2022-02-14 13:05:10|405.28|401.76|404.9|401.38|405.28|401.76|404.52|401|0
1644843920000|2022-02-14 13:05:20|404.34|400.82|402.98|399.9|404.34|400.82|402.98|399.9|0
1644843930000|2022-02-14 13:05:30|402.79|399.71|402.98|399.9|402.98|399.9|402.7|399.62|0
1644843940000|2022-02-14 13:05:40|402.61|399.53|403.17|400.09|403.17|400.09|402.23|399.15|0
1644843950000|2022-02-14 13:05:50|403.36|400.28|403.55|400.47|403.93|400.85|403.36|400.28|0
1644843960000|2022-02-14 13:06:00|403.74|400.66|404.87|401.79|404.87|401.79|403.74|400.66|0
1644843970000|2022-02-14 13:06:10|404.49|401.41|404.68|401.6|404.87|401.79|404.49|401.41|0
1644843980000|2022-02-14 13:06:20|404.3|401.22|404.49|401.41|404.49|401.41|404.3|401.22|0
1644843990000|2022-02-14 13:06:30|404.68|401.6|404.21|401.13|404.68|401.6|404.21|401.13|0
1644844000000|2022-02-14 13:06:40|404.3|401.22|403.55|400.47|404.3|401.22|403.36|400.28|0
1644844010000|2022-02-14 13:06:50|403.65|400.57|404.87|401.79|404.87|401.79|403.65|400.57|0
1644844020000|2022-02-14 13:07:00|405.25|402.17|405.44|402.36|405.82|402.74|405.25|402.17|0
1644844030000|2022-02-14 13:07:10|405.63|402.55|404.68|401.6|405.63|402.55|404.3|401.22|0
1644844040000|2022-02-14 13:07:20|405.44|402.36|405.63|402.55|406.39|403.31|405.44|402.36|0
1644844050000|2022-02-14 13:07:30|405.25|402.17|404.11|401.03|405.25|402.17|404.11|401.03|0
1644844060000|2022-02-14 13:07:40|404.3|401.22|405.06|401.98|405.06|401.98|404.11|401.03|0
1644844070000|2022-02-14 13:07:50|404.68|401.6|404.68|401.6|404.68|401.6|404.68|401.6|0
1644844080000|2022-02-14 13:08:00|403.27|400.19|402.51|399.43|403.36|400.28|402.51|399.43|0
1644844090000|2022-02-14 13:08:10|402.98|399.9|403.55|400.47|403.55|400.47|402.98|399.9|0
1644844100000|2022-02-14 13:08:20|403.36|400.28|403.36|400.28|403.93|400.85|403.36|400.28|0
1644844110000|2022-02-14 13:08:30|402.98|399.9|402.98|399.9|402.98|399.9|402.79|399.71|0
1644844120000|2022-02-14 13:08:40|403.36|400.28|403.55|400.47|403.55|400.47|403.36|400.28|0
1644844130000|2022-02-14 13:08:50|403.36|400.28|403.36|400.28|403.74|400.66|403.36|400.28|0
1644844140000|2022-02-14 13:09:00|402.79|399.71|403.36|400.28|403.36|400.28|402.6|399.52|0
1644844150000|2022-02-14 13:09:10|402.23|399.15|402.23|399.15|402.23|399.15|402.04|398.96|0
1644844160000|2022-02-14 13:09:20|402.42|399.34|402.42|399.34|402.79|399.71|402.42|399.34|0
1644844170000|2022-02-14 13:09:30|402.14|399.06|402.42|399.34|402.42|399.34|402.14|399.06|0
1644844180000|2022-02-14 13:09:40|402.79|399.71|402.42|399.34|402.79|399.71|402.42|399.34|0
1644844190000|2022-02-14 13:09:50|402.6|399.52|401.95|398.87|402.6|399.52|401.95|398.87|0
1644844200000|2022-02-14 13:10:00|402.04|398.96|402.79|399.71|402.79|399.71|402.04|398.96|0
1644844210000|2022-02-14 13:10:10|403.17|400.09|403.74|400.66|403.74|400.66|403.17|400.09|0
1644844220000|2022-02-14 13:10:20|404.11|401.03|404.68|401.6|404.68|401.6|404.11|401.03|0
1644844230000|2022-02-14 13:10:30|404.87|401.79|404.49|401.41|404.87|401.79|404.49|401.41|0
1644844240000|2022-02-14 13:10:40|404.3|401.22|404.68|401.6|404.68|401.6|404.3|401.22|0
1644844250000|2022-02-14 13:10:50|404.49|401.41|404.49|401.41|404.68|401.6|404.49|401.41|0
1644844260000|2022-02-14 13:11:00|404.68|401.6|404.59|401.51|404.97|401.89|404.59|401.51|0
1644844270000|2022-02-14 13:11:10|404.68|401.6|404.68|401.6|405.25|402.17|404.68|401.6|0
1644844280000|2022-02-14 13:11:20|404.3|401.22|404.87|401.79|404.87|401.79|404.3|401.22|0
1644844290000|2022-02-14 13:11:30|405.82|402.74|406|402.92|406.01|402.93|405.82|402.74|0
1644844300000|2022-02-14 13:11:40|405.82|402.74|405.06|401.98|405.82|402.74|405.06|401.98|0
1644844310000|2022-02-14 13:11:50|404.87|401.79|404.78|401.7|404.87|401.79|404.68|401.6|0
1644844320000|2022-02-14 13:12:00|404.68|401.6|404.87|401.79|404.87|401.79|404.68|401.6|0
1644844330000|2022-02-14 13:12:10|405.06|401.98|404.87|401.79|405.06|401.98|404.87|401.79|0
1644844340000|2022-02-14 13:12:20|405.06|401.98|404.87|401.79|405.06|401.98|404.59|401.51|0
1644844350000|2022-02-14 13:12:30|404.68|401.6|404.3|401.22|404.68|401.6|404.11|401.03|0
1644844360000|2022-02-14 13:12:40|404.11|401.03|404.21|401.13|404.3|401.22|404.11|401.03|0
1644844370000|2022-02-14 13:12:50|404.11|401.03|404.68|401.6|404.68|401.6|403.92|400.84|0
1644844380000|2022-02-14 13:13:00|404.49|401.41|404.3|401.22|404.49|401.41|404.3|401.22|0
1644844390000|2022-02-14 13:13:10|404.21|401.13|404.11|401.03|404.3|401.22|404.11|401.03|0
1644844400000|2022-02-14 13:13:20|404.3|401.22|404.68|401.6|404.68|401.6|404.3|401.22|0
1644844410000|2022-02-14 13:13:30|404.49|401.41|404.68|401.6|404.68|401.6|404.49|401.41|0
1644844420000|2022-02-14 13:13:40|405.81|402.73|407.9|404.82|407.9|404.82|405.81|402.73|0
1644844430000|2022-02-14 13:13:50|408.28|405.2|407.52|404.44|408.28|405.2|407.52|404.44|0
1644844440000|2022-02-14 13:14:00|407.71|404.63|407.9|404.82|407.9|404.82|407.71|404.63|0
1644844450000|2022-02-14 13:14:10|407.52|404.44|409.04|405.96|409.04|405.96|407.52|404.44|0
1644844460000|2022-02-14 13:14:20|409.23|406.15|409.14|406.06|409.23|406.15|409.14|406.06|0
1644844470000|2022-02-14 13:14:30|410.56|407.48|409.99|406.91|410.56|407.48|409.61|406.53|0
1644844480000|2022-02-14 13:14:40|410.18|407.1|410.37|407.29|410.56|407.48|410.18|407.1|0
1644844490000|2022-02-14 13:14:50|410.56|407.48|410.37|407.29|410.56|407.48|410.37|407.29|0
1644844500000|2022-02-14 13:15:00|409.99|406.91|408.85|405.77|409.99|406.91|408.66|405.58|0
1644844510000|2022-02-14 13:15:10|408.66|405.58|408.38|405.3|408.76|405.68|408.38|405.3|0
1644844520000|2022-02-14 13:15:20|408.66|405.58|408.66|405.58|408.66|405.58|408.09|405.01|0
1644844530000|2022-02-14 13:15:30|408.28|405.2|408.47|405.39|408.47|405.39|408|404.92|0
1644844540000|2022-02-14 13:15:40|408.28|405.2|409.42|406.34|409.8|406.72|408.28|405.2|0
1644844550000|2022-02-14 13:15:50|409.04|405.96|409.61|406.53|409.61|406.53|409.04|405.96|0
1644844560000|2022-02-14 13:16:00|409.23|406.15|409.61|406.53|409.61|406.53|409.23|406.15|0
1644844570000|2022-02-14 13:16:10|409.8|406.72|409.99|406.91|409.99|406.91|409.8|406.72|0
1644844580000|2022-02-14 13:16:20|409.42|406.34|409.23|406.15|409.61|406.53|409.23|406.15|0
1644844590000|2022-02-14 13:16:30|409.8|406.72|409.99|406.91|409.99|406.91|409.8|406.72|0
1644844600000|2022-02-14 13:16:40|410.09|407.01|409.42|406.34|410.09|407.01|409.42|406.34|0
1644844610000|2022-02-14 13:16:50|409.8|406.72|409.42|406.34|409.8|406.72|409.42|406.34|0
1644844620000|2022-02-14 13:17:00|409.04|405.96|408.66|405.58|409.04|405.96|408.28|405.2|0
1644844630000|2022-02-14 13:17:10|408.47|405.39|408.66|405.58|408.85|405.77|408.47|405.39|0
1644844640000|2022-02-14 13:17:20|409.04|405.96|408.57|405.49|409.04|405.96|408.57|405.49|0
1644844650000|2022-02-14 13:17:30|408.85|405.77|409.04|405.96|409.04|405.96|408.66|405.58|0
1644844660000|2022-02-14 13:17:40|408.85|405.77|408.85|405.77|409.04|405.96|408.85|405.77|0
1644844670000|2022-02-14 13:17:50|409.04|405.96|409.61|406.53|409.61|406.53|409.04|405.96|0
1644844680000|2022-02-14 13:18:00|409.42|406.34|409.8|406.72|409.99|406.91|409.42|406.34|0
1644844690000|2022-02-14 13:18:10|409.99|406.91|409.71|406.63|409.99|406.91|409.71|406.63|0
1644844700000|2022-02-14 13:18:20|409.8|406.72|410.18|407.1|410.18|407.1|409.8|406.72|0
1644844710000|2022-02-14 13:18:30|409.99|406.91|410.18|407.1|410.37|407.29|409.99|406.91|0
1644844720000|2022-02-14 13:18:40|409.99|406.91|410.09|407.01|410.18|407.1|409.99|406.91|0
1644844730000|2022-02-14 13:18:50|409.99|406.91|409.99|406.91|409.99|406.91|409.71|406.63|0
1644844740000|2022-02-14 13:19:00|410.37|407.29|410.18|407.1|410.37|407.29|410.09|407.01|0
1644844750000|2022-02-14 13:19:10|410.37|407.29|410.56|407.48|410.56|407.48|410.37|407.29|0
1644844760000|2022-02-14 13:19:20|410.75|407.67|409.42|406.34|410.75|407.67|409.42|406.34|0
1644844770000|2022-02-14 13:19:30|409.04|405.96|408.66|405.58|409.23|406.15|408.66|405.58|0
1644844780000|2022-02-14 13:19:40|408.47|405.39|408.66|405.58|408.66|405.58|408.47|405.39|0
1644844790000|2022-02-14 13:19:50|408.47|405.39|408.85|405.77|409.71|406.63|408.47|405.39|0
1644844800000|2022-02-14 13:20:00|409.04|405.96|409.61|406.53|409.99|406.91|409.04|405.96|0
1644844810000|2022-02-14 13:20:10|408.85|405.77|407.9|404.82|409.04|405.96|407.9|404.82|0
1644844820000|2022-02-14 13:20:20|407.52|404.44|407.9|404.82|408.09|405.01|407.52|404.44|0
1644844830000|2022-02-14 13:20:30|408.09|405.01|407.52|404.44|408.09|405.01|407.52|404.44|0
1644844840000|2022-02-14 13:20:40|407.71|404.63|407.71|404.63|407.71|404.63|407.52|404.44|0
1644844850000|2022-02-14 13:20:50|407.52|404.44|406.95|403.87|407.52|404.44|406.95|403.87|0
1644844860000|2022-02-14 13:21:00|406.76|403.68|406.95|403.87|406.95|403.87|406.76|403.68|0
1644844870000|2022-02-14 13:21:10|407.14|404.06|406.19|403.11|407.14|404.06|406.19|403.11|0
1644844880000|2022-02-14 13:21:20|405.81|402.73|405.43|402.35|406|402.92|405.34|402.26|0
1644844890000|2022-02-14 13:21:30|405.62|402.54|405.24|402.16|405.62|402.54|405.24|402.16|0
1644844900000|2022-02-14 13:21:40|405.62|402.54|405.72|402.64|405.72|402.64|405.43|402.35|0
1644844910000|2022-02-14 13:21:50|405.62|402.54|406.48|403.4|406.48|403.4|405.43|402.35|0
1644844920000|2022-02-14 13:22:00|406.19|403.11|406|402.92|406.19|403.11|406|402.92|0
1644844930000|2022-02-14 13:22:10|406.38|403.3|406.57|403.49|406.57|403.49|406.38|403.3|0
1644844940000|2022-02-14 13:22:20|406.38|403.3|406.19|403.11|406.38|403.3|406.19|403.11|0
1644844950000|2022-02-14 13:22:30|406|402.92|405.24|402.16|406|402.92|405.24|402.16|0
1644844960000|2022-02-14 13:22:40|405.43|402.35|404.87|401.79|405.43|402.35|404.87|401.79|0
1644844970000|2022-02-14 13:22:50|404.86|401.78|404.49|401.41|404.86|401.78|404.49|401.41|0
1644844980000|2022-02-14 13:23:00|404.86|401.78|404.68|401.6|404.86|401.78|404.68|401.6|0
1644844990000|2022-02-14 13:23:10|404.3|401.22|404.49|401.41|404.49|401.41|404.3|401.22|0
1644845000000|2022-02-14 13:23:20|404.3|401.22|404.3|401.22|404.49|401.41|404.3|401.22|0
1644845010000|2022-02-14 13:23:30|404.86|401.78|405.05|401.97|405.05|401.97|404.86|401.78|0
1644845020000|2022-02-14 13:23:40|404.86|401.78|404.49|401.41|405.05|401.97|404.49|401.41|0
1644845030000|2022-02-14 13:23:50|404.3|401.22|404.49|401.41|404.49|401.41|404.3|401.22|0
1644845040000|2022-02-14 13:24:00|404.68|401.6|405.05|401.97|405.24|402.16|404.68|401.6|0
1644845050000|2022-02-14 13:24:10|405.24|402.16|405.43|402.35|405.62|402.54|405.24|402.16|0
1644845060000|2022-02-14 13:24:20|405.62|402.54|405.72|402.64|405.72|402.64|405.43|402.35|0
1644845070000|2022-02-14 13:24:30|405.62|402.54|405.62|402.54|405.62|402.54|405.43|402.35|0
1644845080000|2022-02-14 13:24:40|405.43|402.35|404.68|401.6|405.43|402.35|404.58|401.5|0
1644845090000|2022-02-14 13:24:50|404.77|401.69|404.58|401.5|404.77|401.69|404.58|401.5|0
1644845100000|2022-02-14 13:25:00|405.05|401.97|404.77|401.69|405.05|401.97|404.77|401.69|0
1644845110000|2022-02-14 13:25:10|404.86|401.78|404.11|401.03|404.86|401.78|404.11|401.03|0
1644845120000|2022-02-14 13:25:20|403.73|400.65|403.54|400.46|403.73|400.65|403.54|400.46|0
1644845130000|2022-02-14 13:25:30|403.92|400.84|404.3|401.22|404.3|401.22|403.92|400.84|0
1644845140000|2022-02-14 13:25:40|404.11|401.03|403.92|400.84|404.11|401.03|403.73|400.65|0
1644845150000|2022-02-14 13:25:50|403.83|400.75|403.54|400.46|403.83|400.75|403.54|400.46|0
1644845160000|2022-02-14 13:26:00|403.73|400.65|404.11|401.03|404.21|401.13|403.73|400.65|0
1644845170000|2022-02-14 13:26:10|404.02|400.94|404.39|401.31|404.39|401.31|403.92|400.84|0
1644845180000|2022-02-14 13:26:20|403.92|400.84|403.92|400.84|403.92|400.84|403.73|400.65|0
1644845190000|2022-02-14 13:26:30|404.11|401.03|403.92|400.84|404.11|401.03|403.73|400.65|0
1644845200000|2022-02-14 13:26:40|404.11|401.03|404.3|401.22|404.3|401.22|404.11|401.03|0
1644845210000|2022-02-14 13:26:50|405.05|401.97|405.05|401.97|405.05|401.97|404.86|401.78|0
1644845220000|2022-02-14 13:27:00|405.24|402.16|405.81|402.73|406|402.92|405.24|402.16|0
1644845230000|2022-02-14 13:27:10|406|402.92|405.24|402.16|406.19|403.11|405.24|402.16|0
1644845240000|2022-02-14 13:27:20|405.15|402.07|405.24|402.16|405.43|402.35|405.15|402.07|0
1644845250000|2022-02-14 13:27:30|406|402.92|405.81|402.73|406.19|403.11|405.81|402.73|0
1644845260000|2022-02-14 13:27:40|405.62|402.54|405.62|402.54|405.72|402.64|405.62|402.54|0
1644845270000|2022-02-14 13:27:50|405.81|402.73|406|402.92|406|402.92|405.62|402.54|0
1644845280000|2022-02-14 13:28:00|405.81|402.73|406|402.92|406|402.92|405.81|402.73|0
1644845290000|2022-02-14 13:28:10|405.62|402.54|404.67|401.59|405.62|402.54|404.67|401.59|0
1644845300000|2022-02-14 13:28:20|404.86|401.78|404.67|401.59|404.86|401.78|404.67|401.59|0
1644845310000|2022-02-14 13:28:30|404.3|401.22|404.11|401.03|404.3|401.22|404.11|401.03|0
1644845320000|2022-02-14 13:28:40|403.92|400.84|403.73|400.65|403.92|400.84|403.73|400.65|0
1644845330000|2022-02-14 13:28:50|403.83|400.75|403.92|400.84|403.92|400.84|403.73|400.65|0
1644845340000|2022-02-14 13:29:00|404.11|401.03|404.48|401.4|404.86|401.78|404.02|400.94|0
1644845350000|2022-02-14 13:29:10|404.67|401.59|404.2|401.12|404.67|401.59|404.2|401.12|0
1644845360000|2022-02-14 13:29:20|403.92|400.84|403.73|400.65|403.92|400.84|403.73|400.65|0
1644845370000|2022-02-14 13:29:30|403.92|400.84|403.45|400.37|403.92|400.84|403.35|400.27|0
1644845380000|2022-02-14 13:29:40|403.54|400.46|403.73|400.65|403.73|400.65|403.54|400.46|0
1644845390000|2022-02-14 13:29:50|403.54|400.46|403.35|400.27|403.54|400.46|403.35|400.27|0
1644845400000|2022-02-14 13:30:00|403.92|400.84|403.73|400.65|403.92|400.84|403.73|400.65|0
1644845410000|2022-02-14 13:30:10|403.35|400.27|404.29|401.21|404.67|401.59|403.35|400.27|0
1644845420000|2022-02-14 13:30:20|404.48|401.4|405.05|401.97|405.05|401.97|404.39|401.31|0
1644845430000|2022-02-14 13:30:30|405.24|402.16|405.24|402.16|405.24|402.16|405.05|401.97|0
1644845440000|2022-02-14 13:30:40|405.62|402.54|405.24|402.16|405.62|402.54|405.24|402.16|0
1644845450000|2022-02-14 13:30:50|405.43|402.35|405.24|402.16|405.43|402.35|404.86|401.78|0
1644845460000|2022-02-14 13:31:00|405.05|401.97|404.58|401.5|405.15|402.07|404.58|401.5|0
1644845470000|2022-02-14 13:31:10|404.67|401.59|403.35|400.27|404.67|401.59|403.35|400.27|0
1644845480000|2022-02-14 13:31:20|403.54|400.46|405.05|401.97|405.05|401.97|403.54|400.46|0
1644845490000|2022-02-14 13:31:30|405.24|402.16|406|402.92|406|402.92|405.24|402.16|0
1644845500000|2022-02-14 13:31:40|405.62|402.54|406|402.92|406.38|403.3|405.62|402.54|0
1644845510000|2022-02-14 13:31:50|406.19|403.11|405.24|402.16|406.19|403.11|405.24|402.16|0
1644845520000|2022-02-14 13:32:00|405.05|401.97|404.86|401.78|405.24|402.16|404.86|401.78|0
1644845530000|2022-02-14 13:32:10|405.05|401.97|406.19|403.11|406.19|403.11|405.05|401.97|0
1644845540000|2022-02-14 13:32:20|406.1|403.02|406.19|403.11|406.38|403.3|406.1|403.02|0
1644845550000|2022-02-14 13:32:30|405.24|402.16|405.53|402.45|405.62|402.54|405.24|402.16|0
1644845560000|2022-02-14 13:32:40|405.34|402.26|407.7|404.62|407.7|404.62|405.34|402.26|0
1644845570000|2022-02-14 13:32:50|408.46|405.38|409.41|406.33|409.98|406.9|408.46|405.38|0
1644845580000|2022-02-14 13:33:00|409.98|406.9|410.94|407.86|411.32|408.24|409.98|406.9|0
1644845590000|2022-02-14 13:33:10|410.55|407.47|409.98|406.9|410.55|407.47|409.98|406.9|0
1644845600000|2022-02-14 13:33:20|408.27|405.19|406.19|403.11|408.27|405.19|406.19|403.11|0
1644845610000|2022-02-14 13:33:30|405.62|402.54|406.19|403.11|406.19|403.11|405.05|401.97|0
1644845620000|2022-02-14 13:33:40|407.61|404.53|407.8|404.72|407.8|404.72|407.42|404.34|0
1644845630000|2022-02-14 13:33:50|406|402.92|406.75|403.67|407.04|403.96|405.81|402.73|0
1644845640000|2022-02-14 13:34:00|407.13|404.05|407.32|404.24|407.89|404.81|407.13|404.05|0
1644845650000|2022-02-14 13:34:10|408.08|405|407.13|404.05|408.08|405|407.13|404.05|0
1644845660000|2022-02-14 13:34:20|407.23|404.15|409.32|406.24|409.32|406.24|407.23|404.15|0
1644845670000|2022-02-14 13:34:30|409.03|405.95|409.22|406.14|409.22|406.14|408.84|405.76|0
1644845680000|2022-02-14 13:34:40|409.41|406.33|410.74|407.66|410.74|407.66|409.41|406.33|0
1644845690000|2022-02-14 13:34:50|411.13|408.05|411.32|408.24|411.32|408.24|410.55|407.47|0
1644845700000|2022-02-14 13:35:00|411.42|408.34|410.46|407.38|411.42|408.34|410.36|407.28|0
1644845710000|2022-02-14 13:35:10|410.74|407.66|411.22|408.14|411.22|408.14|410.55|407.47|0
1644845720000|2022-02-14 13:35:20|411.03|407.95|410.36|407.28|411.03|407.95|410.17|407.09|0
1644845730000|2022-02-14 13:35:30|409.98|406.9|409.79|406.71|410.36|407.28|409.79|406.71|0
1644845740000|2022-02-14 13:35:40|410.36|407.28|411.42|408.34|411.42|408.34|410.36|407.28|0
1644845750000|2022-02-14 13:35:50|410.93|407.85|411.13|408.05|411.32|408.24|410.93|407.85|0
1644845760000|2022-02-14 13:36:00|411.32|408.24|411.51|408.43|411.51|408.43|411.32|408.24|0
1644845770000|2022-02-14 13:36:10|411.7|408.62|410.17|407.09|411.89|408.81|410.17|407.09|0
1644845780000|2022-02-14 13:36:20|409.89|406.81|409.98|406.9|410.55|407.47|409.79|406.71|0
1644845790000|2022-02-14 13:36:30|410.55|407.47|410.93|407.85|410.93|407.85|410.55|407.47|0
1644845800000|2022-02-14 13:36:40|410.84|407.76|410.17|407.09|410.84|407.76|410.17|407.09|0
1644845810000|2022-02-14 13:36:50|410.46|407.38|410.93|407.85|411.7|408.62|410.46|407.38|0
1644845820000|2022-02-14 13:37:00|411.03|407.95|410.27|407.19|411.03|407.95|409.89|406.81|0
1644845830000|2022-02-14 13:37:10|411.32|408.24|411.7|408.62|411.89|408.81|410.93|407.85|0
1644845840000|2022-02-14 13:37:20|411.89|408.81|411.7|408.62|411.89|408.81|411.7|408.62|0
1644845850000|2022-02-14 13:37:30|412.84|409.76|411.22|408.14|412.84|409.76|411.22|408.14|0
1644845860000|2022-02-14 13:37:40|411.32|408.24|411.7|408.62|411.89|408.81|411.32|408.24|0
1644845870000|2022-02-14 13:37:50|412.08|409|413.22|410.14|413.22|410.14|412.08|409|0
1644845880000|2022-02-14 13:38:00|413.03|409.95|410.55|407.47|413.03|409.95|410.55|407.47|0
1644845890000|2022-02-14 13:38:10|410.84|407.76|410.74|407.66|410.84|407.76|410.65|407.57|0
1644845900000|2022-02-14 13:38:20|410.55|407.47|411.03|407.95|411.03|407.95|410.46|407.38|0
1644845910000|2022-02-14 13:38:30|410.27|407.19|410.36|407.28|410.55|407.47|410.27|407.19|0
1644845920000|2022-02-14 13:38:40|411.22|408.14|410.55|407.47|411.22|408.14|410.17|407.09|0
1644845930000|2022-02-14 13:38:50|411.12|408.04|410.93|407.85|411.12|408.04|410.93|407.85|0
1644845940000|2022-02-14 13:39:00|409.89|406.81|409.03|405.95|409.89|406.81|409.03|405.95|0
1644845950000|2022-02-14 13:39:10|408.84|405.76|408.65|405.57|408.84|405.76|408.46|405.38|0
1644845960000|2022-02-14 13:39:20|409.51|406.43|409.03|405.95|409.6|406.52|409.03|405.95|0
1644845970000|2022-02-14 13:39:30|408.75|405.67|409.22|406.14|409.22|406.14|408.65|405.57|0
1644845980000|2022-02-14 13:39:40|409.03|405.95|409.41|406.33|409.41|406.33|408.94|405.86|0
1644845990000|2022-02-14 13:39:50|408.84|405.76|409.51|406.43|409.51|406.43|408.84|405.76|0
1644846000000|2022-02-14 13:40:00|409.6|406.52|410.08|407|410.08|407|409.03|405.95|0
1644846010000|2022-02-14 13:40:10|410.17|407.09|409.51|406.43|410.17|407.09|409.51|406.43|0
1644846020000|2022-02-14 13:40:20|409.22|406.14|409.51|406.43|409.6|406.52|409.22|406.14|0
1644846030000|2022-02-14 13:40:30|409.41|406.33|409.41|406.33|409.79|406.71|409.41|406.33|0
1644846040000|2022-02-14 13:40:40|410.46|407.38|409.79|406.71|410.46|407.38|409.79|406.71|0
1644846050000|2022-02-14 13:40:50|409.98|406.9|411.12|408.04|411.12|408.04|409.98|406.9|0
1644846060000|2022-02-14 13:41:00|411.41|408.33|411.89|408.81|411.89|408.81|411.12|408.04|0
1644846070000|2022-02-14 13:41:10|411.12|408.04|411.12|408.04|411.12|408.04|411.12|408.04|0
1644846080000|2022-02-14 13:41:20|411.31|408.23|411.5|408.42|411.5|408.42|411.31|408.23|0
1644846090000|2022-02-14 13:41:30|411.31|408.23|411.41|408.33|411.41|408.33|411.22|408.14|0
1644846100000|2022-02-14 13:41:40|411.5|408.42|411.31|408.23|411.5|408.42|411.22|408.14|0
1644846110000|2022-02-14 13:41:50|411.12|408.04|411.7|408.62|411.7|408.62|411.12|408.04|0
1644846120000|2022-02-14 13:42:00|411.99|408.91|412.08|409|412.08|409|411.79|408.71|0
1644846130000|2022-02-14 13:42:10|412.27|409.19|412.84|409.76|412.84|409.76|412.27|409.19|0
1644846140000|2022-02-14 13:42:20|413.22|410.14|412.65|409.57|413.22|410.14|412.65|409.57|0
1644846150000|2022-02-14 13:42:30|412.37|409.29|412.65|409.57|412.65|409.57|412.37|409.29|0
1644846160000|2022-02-14 13:42:40|412.46|409.38|413.8|410.72|413.8|410.72|412.46|409.38|0
1644846170000|2022-02-14 13:42:50|413.6|410.52|414.18|411.1|414.18|411.1|413.41|410.33|0
1644846180000|2022-02-14 13:43:00|413.8|410.72|414.94|411.86|414.94|411.86|413.8|410.72|0
1644846190000|2022-02-14 13:43:10|413.7|410.62|412.94|409.86|413.8|410.72|412.94|409.86|0
1644846200000|2022-02-14 13:43:20|413.22|410.14|413.41|410.33|413.41|410.33|413.03|409.95|0
1644846210000|2022-02-14 13:43:30|414.75|411.67|414.66|411.58|414.75|411.67|414.56|411.48|0
1644846220000|2022-02-14 13:43:40|415.23|412.15|415.33|412.25|415.9|412.82|415.23|412.15|0
1644846230000|2022-02-14 13:43:50|415.71|412.63|415.52|412.44|415.9|412.82|415.52|412.44|0
1644846240000|2022-02-14 13:44:00|415.9|412.82|416.48|413.4|416.67|413.59|415.9|412.82|0
1644846250000|2022-02-14 13:44:10|416.67|413.59|415.71|412.63|416.67|413.59|415.52|412.44|0
1644846260000|2022-02-14 13:44:20|415.33|412.25|415.52|412.44|415.52|412.44|415.33|412.25|0
1644846270000|2022-02-14 13:44:30|415.33|412.25|416.86|413.78|416.86|413.78|415.33|412.25|0
1644846280000|2022-02-14 13:44:40|417.73|414.65|417.63|414.55|418.4|415.32|417.63|414.55|0
1644846290000|2022-02-14 13:44:50|417.73|414.65|418.11|415.03|418.2|415.12|417.73|414.65|0
1644846300000|2022-02-14 13:45:00|417.82|414.74|417.63|414.55|417.82|414.74|416.96|413.88|0
1644846310000|2022-02-14 13:45:10|418.01|414.93|417.24|414.16|418.01|414.93|417.24|414.16|0
1644846320000|2022-02-14 13:45:20|417.34|414.26|416.96|413.88|417.44|414.36|416.96|413.88|0
1644846330000|2022-02-14 13:45:30|417.05|413.97|417.63|414.55|417.63|414.55|416.67|413.59|0
1644846340000|2022-02-14 13:45:40|418.01|414.93|418.01|414.93|418.01|414.93|418.01|414.93|0
1644846350000|2022-02-14 13:45:50|417.82|414.74|417.92|414.84|418.01|414.93|417.82|414.74|0
1644846360000|2022-02-14 13:46:00|417.43|414.35|416.67|413.59|417.63|414.55|416.67|413.59|0
1644846370000|2022-02-14 13:46:10|416.86|413.78|416.57|413.49|416.86|413.78|416.48|413.4|0
1644846380000|2022-02-14 13:46:20|415.9|412.82|415.52|412.44|415.9|412.82|415.52|412.44|0
1644846390000|2022-02-14 13:46:30|416.09|413.01|415.71|412.63|416.09|413.01|415.62|412.54|0
1644846400000|2022-02-14 13:46:40|415.9|412.82|416.47|413.39|416.67|413.59|415.9|412.82|0
1644846410000|2022-02-14 13:46:50|416.86|413.78|416.86|413.78|417.05|413.97|416.86|413.78|0
1644846420000|2022-02-14 13:47:00|416.77|413.69|416.86|413.78|416.86|413.78|416.47|413.39|0
1644846430000|2022-02-14 13:47:10|417.43|414.35|416.67|413.59|417.43|414.35|416.67|413.59|0
1644846440000|2022-02-14 13:47:20|416.28|413.2|416.86|413.78|416.86|413.78|416.28|413.2|0
1644846450000|2022-02-14 13:47:30|417.34|414.26|417.63|414.55|417.63|414.55|417.34|414.26|0
1644846460000|2022-02-14 13:47:40|417.15|414.07|416.86|413.78|417.15|414.07|416.86|413.78|0
1644846470000|2022-02-14 13:47:50|416.67|413.59|417.24|414.16|417.24|414.16|416.67|413.59|0
1644846480000|2022-02-14 13:48:00|417.05|413.97|418.01|414.93|418.01|414.93|417.05|413.97|0
1644846490000|2022-02-14 13:48:10|417.82|414.74|417.24|414.16|417.82|414.74|417.24|414.16|0
1644846500000|2022-02-14 13:48:20|417.43|414.35|417.63|414.55|417.63|414.55|417.43|414.35|0
1644846510000|2022-02-14 13:48:30|418.01|414.93|418.49|415.41|418.49|415.41|418.01|414.93|0
1644846520000|2022-02-14 13:48:40|418.59|415.51|418.59|415.51|418.78|415.7|418.59|415.51|0
1644846530000|2022-02-14 13:48:50|418.39|415.31|418.78|415.7|418.78|415.7|418.2|415.12|0
1644846540000|2022-02-14 13:49:00|418.97|415.89|419.16|416.08|419.16|416.08|418.97|415.89|0
1644846550000|2022-02-14 13:49:10|419.46|416.38|419.74|416.66|419.74|416.66|419.36|416.28|0
1644846560000|2022-02-14 13:49:20|419.93|416.85|419.74|416.66|419.93|416.85|419.74|416.66|0
1644846570000|2022-02-14 13:49:30|419.65|416.57|420.13|417.05|420.32|417.24|419.65|416.57|0
1644846580000|2022-02-14 13:49:40|420.32|417.24|420.9|417.82|421.28|418.2|420.32|417.24|0
1644846590000|2022-02-14 13:49:50|421.09|418.01|421.28|418.2|421.28|418.2|421.09|418.01|0
1644846600000|2022-02-14 13:50:00|421.09|418.01|420.13|417.05|421.09|418.01|419.93|416.85|0
1644846610000|2022-02-14 13:50:10|419.74|416.66|418.97|415.89|419.74|416.66|418.97|415.89|0
1644846620000|2022-02-14 13:50:20|418.78|415.7|417.24|414.16|418.78|415.7|417.24|414.16|0
1644846630000|2022-02-14 13:50:30|417.43|414.35|417.24|414.16|417.43|414.35|416.86|413.78|0
1644846640000|2022-02-14 13:50:40|416.86|413.78|417.05|413.97|417.05|413.97|416.86|413.78|0
1644846650000|2022-02-14 13:50:50|417.82|414.74|418.39|415.31|418.39|415.31|417.82|414.74|0
1644846660000|2022-02-14 13:51:00|418.01|414.93|417.43|414.35|418.2|415.12|417.43|414.35|0
1644846670000|2022-02-14 13:51:10|416.86|413.78|416.86|413.78|416.86|413.78|416.86|413.78|0
1644846680000|2022-02-14 13:51:20|416.67|413.59|416.47|413.39|416.67|413.59|416.28|413.2|0
1644846690000|2022-02-14 13:51:30|416.09|413.01|416.28|413.2|416.28|413.2|416.09|413.01|0
1644846700000|2022-02-14 13:51:40|416.09|413.01|415.71|412.63|416.09|413.01|415.71|412.63|0
1644846710000|2022-02-14 13:51:50|415.32|412.24|415.13|412.05|415.51|412.43|415.13|412.05|0
1644846720000|2022-02-14 13:52:00|414.56|411.48|414.17|411.09|414.75|411.67|414.17|411.09|0
1644846730000|2022-02-14 13:52:10|414.37|411.29|415.13|412.05|415.13|412.05|414.37|411.29|0
1644846740000|2022-02-14 13:52:20|415.9|412.82|415.13|412.05|415.9|412.82|415.13|412.05|0
1644846750000|2022-02-14 13:52:30|415.32|412.24|416.09|413.01|416.09|413.01|415.32|412.24|0
1644846760000|2022-02-14 13:52:40|416.28|413.2|416.28|413.2|416.28|413.2|415.9|412.82|0
1644846770000|2022-02-14 13:52:50|416|412.92|415.9|412.82|416|412.92|415.71|412.63|0
1644846780000|2022-02-14 13:53:00|415.71|412.63|416.09|413.01|416.09|413.01|415.71|412.63|0
1644846790000|2022-02-14 13:53:10|415.9|412.82|415.71|412.63|416.09|413.01|415.71|412.63|0
1644846800000|2022-02-14 13:53:20|415.9|412.82|415.32|412.24|415.9|412.82|415.32|412.24|0
1644846810000|2022-02-14 13:53:30|415.51|412.43|415.71|412.63|415.71|412.63|415.51|412.43|0
1644846820000|2022-02-14 13:53:40|415.61|412.53|415.32|412.24|415.9|412.82|415.32|412.24|0
1644846830000|2022-02-14 13:53:50|415.13|412.05|414.75|411.67|415.13|412.05|414.75|411.67|0
1644846840000|2022-02-14 13:54:00|415.13|412.05|414.36|411.28|415.13|412.05|414.36|411.28|0
1644846850000|2022-02-14 13:54:10|414.17|411.09|414.36|411.28|414.36|411.28|414.08|411|0
1644846860000|2022-02-14 13:54:20|414.17|411.09|414.17|411.09|414.36|411.28|413.98|410.9|0
1644846870000|2022-02-14 13:54:30|413.79|410.71|413.6|410.52|414.17|411.09|413.41|410.33|0
1644846880000|2022-02-14 13:54:40|413.22|410.14|412.84|409.76|413.22|410.14|412.84|409.76|0
1644846890000|2022-02-14 13:54:50|413.03|409.95|413.03|409.95|413.03|409.95|413.03|409.95|0
1644846900000|2022-02-14 13:55:00|412.84|409.76|411.31|408.23|412.84|409.76|411.31|408.23|0
1644846910000|2022-02-14 13:55:10|411.79|408.71|411.31|408.23|411.79|408.71|411.31|408.23|0
1644846920000|2022-02-14 13:55:20|410.74|407.66|409.98|406.9|410.74|407.66|409.4|406.32|0
1644846930000|2022-02-14 13:55:30|410.36|407.28|410.74|407.66|410.74|407.66|410.36|407.28|0
1644846940000|2022-02-14 13:55:40|410.55|407.47|409.59|406.51|410.55|407.47|409.59|406.51|0
1644846950000|2022-02-14 13:55:50|409.97|406.89|410.55|407.47|410.55|407.47|409.97|406.89|0
1644846960000|2022-02-14 13:56:00|410.74|407.66|411.31|408.23|411.31|408.23|410.74|407.66|0
1644846970000|2022-02-14 13:56:10|411.12|408.04|411.12|408.04|411.31|408.23|411.12|408.04|0
1644846980000|2022-02-14 13:56:20|411.31|408.23|411.69|408.61|411.69|408.61|411.12|408.04|0
1644846990000|2022-02-14 13:56:30|411.88|408.8|411.88|408.8|412.07|408.99|411.88|408.8|0
1644847000000|2022-02-14 13:56:40|412.07|408.99|412.26|409.18|412.26|409.18|412.07|408.99|0
1644847010000|2022-02-14 13:56:50|412.93|409.85|413.41|410.33|413.41|410.33|412.83|409.75|0
1644847020000|2022-02-14 13:57:00|413.6|410.52|412.74|409.66|413.79|410.71|412.74|409.66|0
1644847030000|2022-02-14 13:57:10|412.64|409.56|412.64|409.56|412.83|409.75|412.64|409.56|0
1644847040000|2022-02-14 13:57:20|412.83|409.75|413.12|410.04|413.12|410.04|412.83|409.75|0
1644847050000|2022-02-14 13:57:30|413.22|410.14|412.26|409.18|413.22|410.14|412.26|409.18|0
1644847060000|2022-02-14 13:57:40|412.83|409.75|412.45|409.37|412.83|409.75|412.45|409.37|0
1644847070000|2022-02-14 13:57:50|412.07|408.99|412.64|409.56|412.64|409.56|412.07|408.99|0
1644847080000|2022-02-14 13:58:00|412.83|409.75|413.32|410.24|413.32|410.24|412.83|409.75|0
1644847090000|2022-02-14 13:58:10|412.74|409.66|412.83|409.75|412.83|409.75|412.74|409.66|0
1644847100000|2022-02-14 13:58:20|412.74|409.66|412.45|409.37|412.74|409.66|412.45|409.37|0
1644847110000|2022-02-14 13:58:30|412.55|409.47|413.41|410.33|413.41|410.33|412.55|409.47|0
1644847120000|2022-02-14 13:58:40|413.22|410.14|413.6|410.52|413.6|410.52|413.22|410.14|0
1644847130000|2022-02-14 13:58:50|413.79|410.71|413.98|410.9|413.98|410.9|413.79|410.71|0
1644847140000|2022-02-14 13:59:00|413.6|410.52|413.98|410.9|413.98|410.9|413.6|410.52|0
1644847150000|2022-02-14 13:59:10|413.89|410.81|415.13|412.05|415.13|412.05|413.89|410.81|0
1644847160000|2022-02-14 13:59:20|414.75|411.67|415.51|412.43|415.51|412.43|414.75|411.67|0
1644847170000|2022-02-14 13:59:30|415.7|412.62|416.09|413.01|416.09|413.01|415.51|412.43|0
1644847180000|2022-02-14 13:59:40|415.89|412.81|416.28|413.2|416.28|413.2|415.89|412.81|0
1644847190000|2022-02-14 13:59:50|415.8|412.72|416.66|413.58|416.66|413.58|415.8|412.72|0
1644847200000|2022-02-14 14:00:00|416.47|413.39|416.09|413.01|416.47|413.39|416.09|413.01|0
1644847210000|2022-02-14 14:00:10|416.28|413.2|416.85|413.77|416.85|413.77|416.28|413.2|0
1644847220000|2022-02-14 14:00:20|417.62|414.54|418.01|414.93|418.01|414.93|417.24|414.16|0
1644847230000|2022-02-14 14:00:30|417.81|414.73|417.81|414.73|417.81|414.73|417.81|414.73|0
1644847240000|2022-02-14 14:00:40|417.72|414.64|417.43|414.35|417.72|414.64|417.43|414.35|0
1644847250000|2022-02-14 14:00:50|417.62|414.54|417.62|414.54|417.81|414.73|417.62|414.54|0
1644847260000|2022-02-14 14:01:00|417.43|414.35|417.43|414.35|417.43|414.35|417.05|413.97|0
1644847270000|2022-02-14 14:01:10|418.01|414.93|418.01|414.93|418.39|415.31|417.62|414.54|0
1644847280000|2022-02-14 14:01:20|417.43|414.35|417.04|413.96|417.62|414.54|417.04|413.96|0
1644847290000|2022-02-14 14:01:30|417.14|414.06|417.62|414.54|417.62|414.54|417.14|414.06|0
1644847300000|2022-02-14 14:01:40|417.81|414.73|418.49|415.41|418.49|415.41|417.62|414.54|0
1644847310000|2022-02-14 14:01:50|418.39|415.31|418.01|414.93|418.39|415.31|418.01|414.93|0
1644847320000|2022-02-14 14:02:00|417.43|414.35|416.47|413.39|417.43|414.35|416.47|413.39|0
1644847330000|2022-02-14 14:02:10|416.76|413.68|415.89|412.81|416.76|413.68|415.89|412.81|0
1644847340000|2022-02-14 14:02:20|415.7|412.62|415.32|412.24|415.7|412.62|415.32|412.24|0
1644847350000|2022-02-14 14:02:30|414.74|411.66|414.74|411.66|414.74|411.66|414.74|411.66|0
1644847360000|2022-02-14 14:02:40|415.13|412.05|414.55|411.47|415.13|412.05|414.55|411.47|0
1644847370000|2022-02-14 14:02:50|414.94|411.86|414.55|411.47|415.13|412.05|414.55|411.47|0
1644847380000|2022-02-14 14:03:00|414.74|411.66|414.74|411.66|414.74|411.66|414.46|411.38|0
1644847390000|2022-02-14 14:03:10|415.32|412.24|415.13|412.05|415.51|412.43|415.13|412.05|0
1644847400000|2022-02-14 14:03:20|415.32|412.24|415.51|412.43|415.51|412.43|415.32|412.24|0
1644847410000|2022-02-14 14:03:30|415.7|412.62|415.13|412.05|415.7|412.62|415.13|412.05|0
1644847420000|2022-02-14 14:03:40|414.74|411.66|415.13|412.05|415.13|412.05|414.55|411.47|0
1644847430000|2022-02-14 14:03:50|414.94|411.86|415.42|412.34|415.42|412.34|414.94|411.86|0
1644847440000|2022-02-14 14:04:00|415.51|412.43|414.65|411.57|415.51|412.43|414.65|411.57|0
1644847450000|2022-02-14 14:04:10|414.74|411.66|414.36|411.28|414.74|411.66|414.36|411.28|0
1644847460000|2022-02-14 14:04:20|413.98|410.9|413.79|410.71|413.98|410.9|413.79|410.71|0
1644847470000|2022-02-14 14:04:30|413.6|410.52|412.83|409.75|413.6|410.52|412.83|409.75|0
1644847480000|2022-02-14 14:04:40|413.12|410.04|412.83|409.75|413.21|410.13|412.83|409.75|0
1644847490000|2022-02-14 14:04:50|413.21|410.13|413.02|409.94|413.21|410.13|413.02|409.94|0
1644847500000|2022-02-14 14:05:00|413.4|410.32|413.5|410.42|413.79|410.71|413.4|410.32|0
1644847510000|2022-02-14 14:05:10|413.21|410.13|413.4|410.32|413.6|410.52|413.21|410.13|0
1644847520000|2022-02-14 14:05:20|413.21|410.13|412.83|409.75|413.21|410.13|412.83|409.75|0
1644847530000|2022-02-14 14:05:30|413.02|409.94|413.02|409.94|413.02|409.94|412.83|409.75|0
1644847540000|2022-02-14 14:05:40|413.21|410.13|412.83|409.75|413.21|410.13|412.64|409.56|0
1644847550000|2022-02-14 14:05:50|413.02|409.94|411.69|408.61|413.02|409.94|411.69|408.61|0
1644847560000|2022-02-14 14:06:00|411.5|408.42|411.69|408.61|411.69|408.61|411.5|408.42|0
1644847570000|2022-02-14 14:06:10|411.5|408.42|411.5|408.42|411.5|408.42|411.3|408.22|0
1644847580000|2022-02-14 14:06:20|411.02|407.94|411.69|408.61|411.69|408.61|411.02|407.94|0
1644847590000|2022-02-14 14:06:30|411.3|408.22|411.69|408.61|411.69|408.61|411.3|408.22|0
1644847600000|2022-02-14 14:06:40|411.3|408.22|411.49|408.41|411.49|408.41|411.3|408.22|0
1644847610000|2022-02-14 14:06:50|411.3|408.22|412.07|408.99|412.07|408.99|411.3|408.22|0
1644847620000|2022-02-14 14:07:00|412.26|409.18|412.26|409.18|412.26|409.18|411.88|408.8|0
1644847630000|2022-02-14 14:07:10|412.55|409.47|412.64|409.56|412.64|409.56|412.45|409.37|0
1644847640000|2022-02-14 14:07:20|412.83|409.75|412.45|409.37|412.83|409.75|412.45|409.37|0
1644847650000|2022-02-14 14:07:30|412.64|409.56|412.83|409.75|412.83|409.75|412.45|409.37|0
1644847660000|2022-02-14 14:07:40|413.02|409.94|412.83|409.75|413.02|409.94|412.83|409.75|0
1644847670000|2022-02-14 14:07:50|412.55|409.47|412.64|409.56|412.64|409.56|412.55|409.47|0
1644847680000|2022-02-14 14:08:00|412.83|409.75|412.26|409.18|412.83|409.75|412.26|409.18|0
1644847690000|2022-02-14 14:08:10|412.07|408.99|412.64|409.56|412.64|409.56|412.07|408.99|0
1644847700000|2022-02-14 14:08:20|412.45|409.37|412.07|408.99|412.45|409.37|412.07|408.99|0
1644847710000|2022-02-14 14:08:30|411.78|408.7|411.3|408.22|411.78|408.7|411.3|408.22|0
1644847720000|2022-02-14 14:08:40|411.68|408.6|412.45|409.37|412.45|409.37|411.68|408.6|0
1644847730000|2022-02-14 14:08:50|412.26|409.18|412.36|409.28|412.45|409.37|412.26|409.18|0
1644847740000|2022-02-14 14:09:00|412.07|408.99|412.07|408.99|412.07|408.99|412.07|408.99|0
1644847750000|2022-02-14 14:09:10|412.36|409.28|412.26|409.18|412.36|409.28|412.26|409.18|0
1644847760000|2022-02-14 14:09:20|412.07|408.99|412.26|409.18|412.26|409.18|412.07|408.99|0
1644847770000|2022-02-14 14:09:30|412.07|408.99|412.26|409.18|412.26|409.18|412.07|408.99|0
1644847780000|2022-02-14 14:09:40|412.07|408.99|412.45|409.37|412.45|409.37|412.07|408.99|0
1644847790000|2022-02-14 14:09:50|412.26|409.18|412.36|409.28|412.36|409.28|411.88|408.8|0
1644847800000|2022-02-14 14:10:00|412.07|408.99|412.07|408.99|412.07|408.99|412.07|408.99|0
1644847810000|2022-02-14 14:10:10|412.26|409.18|411.59|408.51|412.45|409.37|411.59|408.51|0
1644847820000|2022-02-14 14:10:20|411.68|408.6|411.87|408.79|412.07|408.99|411.68|408.6|0
1644847830000|2022-02-14 14:10:30|411.59|408.51|411.3|408.22|411.68|408.6|411.3|408.22|0
1644847840000|2022-02-14 14:10:40|411.49|408.41|411.3|408.22|411.49|408.41|410.92|407.84|0
1644847850000|2022-02-14 14:10:50|410.92|407.84|410.92|407.84|410.92|407.84|410.54|407.46|0
1644847860000|2022-02-14 14:11:00|410.54|407.46|409.78|406.7|410.54|407.46|409.78|406.7|0
1644847870000|2022-02-14 14:11:10|409.59|406.51|409.02|405.94|409.59|406.51|409.02|405.94|0
1644847880000|2022-02-14 14:11:20|408.83|405.75|408.83|405.75|408.83|405.75|408.64|405.56|0
1644847890000|2022-02-14 14:11:30|408.64|405.56|408.45|405.37|408.74|405.66|408.45|405.37|0
1644847900000|2022-02-14 14:11:40|408.64|405.56|408.55|405.47|408.64|405.56|408.55|405.47|0
1644847910000|2022-02-14 14:11:50|408.64|405.56|408.64|405.56|408.64|405.56|408.64|405.56|0
1644847920000|2022-02-14 14:12:00|408.26|405.18|408.26|405.18|408.64|405.56|408.26|405.18|0
1644847930000|2022-02-14 14:12:10|408.45|405.37|408.26|405.18|408.45|405.37|408.07|404.99|0
1644847940000|2022-02-14 14:12:20|408.45|405.37|407.69|404.61|408.45|405.37|407.69|404.61|0
1644847950000|2022-02-14 14:12:30|407.12|404.04|406.74|403.66|407.12|404.04|406.74|403.66|0
1644847960000|2022-02-14 14:12:40|406.55|403.47|406.74|403.66|406.93|403.85|406.36|403.28|0
1644847970000|2022-02-14 14:12:50|406.93|403.85|407.12|404.04|407.12|404.04|406.93|403.85|0
1644847980000|2022-02-14 14:13:00|407.69|404.61|407.88|404.8|407.88|404.8|407.69|404.61|0
1644847990000|2022-02-14 14:13:10|407.69|404.61|407.31|404.23|408.07|404.99|407.31|404.23|0
1644848000000|2022-02-14 14:13:20|407.12|404.04|406.74|403.66|407.12|404.04|406.74|403.66|0
1644848010000|2022-02-14 14:13:30|407.22|404.14|407.41|404.33|407.5|404.42|407.22|404.14|0
1644848020000|2022-02-14 14:13:40|407.31|404.23|408.07|404.99|408.07|404.99|407.31|404.23|0
1644848030000|2022-02-14 14:13:50|407.88|404.8|407.12|404.04|407.88|404.8|406.93|403.85|0
1644848040000|2022-02-14 14:14:00|406.74|403.66|406.36|403.28|406.74|403.66|406.36|403.28|0
1644848050000|2022-02-14 14:14:10|406.55|403.47|406.36|403.28|406.55|403.47|406.36|403.28|0
1644848060000|2022-02-14 14:14:20|406.55|403.47|406.74|403.66|406.93|403.85|406.55|403.47|0
1644848070000|2022-02-14 14:14:30|406.36|403.28|406.55|403.47|406.55|403.47|406.36|403.28|0
1644848080000|2022-02-14 14:14:40|406.36|403.28|406.17|403.09|406.36|403.28|406.17|403.09|0
1644848090000|2022-02-14 14:14:50|406.55|403.47|406.55|403.47|406.74|403.66|406.55|403.47|0
1644848100000|2022-02-14 14:15:00|406.74|403.66|406.93|403.85|407.12|404.04|406.55|403.47|0
1644848110000|2022-02-14 14:15:10|407.12|404.04|407.5|404.42|407.5|404.42|407.12|404.04|0
1644848120000|2022-02-14 14:15:20|407.69|404.61|408.07|404.99|408.07|404.99|407.69|404.61|0
1644848130000|2022-02-14 14:15:30|407.88|404.8|407.31|404.23|407.88|404.8|407.31|404.23|0
1644848140000|2022-02-14 14:15:40|407.88|404.8|408.07|404.99|408.07|404.99|407.88|404.8|0
1644848150000|2022-02-14 14:15:50|407.88|404.8|407.5|404.42|407.88|404.8|407.5|404.42|0
1644848160000|2022-02-14 14:16:00|407.69|404.61|407.31|404.23|407.69|404.61|407.12|404.04|0
1644848170000|2022-02-14 14:16:10|407.69|404.61|407.5|404.42|407.69|404.61|407.5|404.42|0
1644848180000|2022-02-14 14:16:20|407.31|404.23|405.98|402.9|407.31|404.23|405.98|402.9|0
1644848190000|2022-02-14 14:16:30|406.55|403.47|406.74|403.66|406.74|403.66|406.55|403.47|0
1644848200000|2022-02-14 14:16:40|406.17|403.09|406.27|403.19|406.27|403.19|406.17|403.09|0
1644848210000|2022-02-14 14:16:50|406.17|403.09|405.98|402.9|406.17|403.09|405.98|402.9|0
1644848220000|2022-02-14 14:17:00|406.17|403.09|406.36|403.28|406.55|403.47|406.17|403.09|0
1644848230000|2022-02-14 14:17:10|406.55|403.47|406.74|403.66|406.93|403.85|406.55|403.47|0
1644848240000|2022-02-14 14:17:20|406.93|403.85|407.22|404.14|407.31|404.23|406.93|403.85|0
1644848250000|2022-02-14 14:17:30|407.5|404.42|408.26|405.18|408.26|405.18|407.5|404.42|0
1644848260000|2022-02-14 14:17:40|408.45|405.37|408.45|405.37|408.83|405.75|408.45|405.37|0
1644848270000|2022-02-14 14:17:50|408.54|405.46|408.64|405.56|408.64|405.56|408.35|405.27|0
1644848280000|2022-02-14 14:18:00|408.45|405.37|409.21|406.13|409.21|406.13|408.45|405.37|0
1644848290000|2022-02-14 14:18:10|409.4|406.32|409.4|406.32|409.4|406.32|409.21|406.13|0
1644848300000|2022-02-14 14:18:20|409.21|406.13|409.4|406.32|409.4|406.32|409.21|406.13|0
1644848310000|2022-02-14 14:18:30|409.21|406.13|409.11|406.03|409.21|406.13|409.11|406.03|0
1644848320000|2022-02-14 14:18:40|408.82|405.74|408.82|405.74|409.02|405.94|408.82|405.74|0
1644848330000|2022-02-14 14:18:50|408.63|405.55|408.82|405.74|408.92|405.84|408.63|405.55|0
1644848340000|2022-02-14 14:19:00|408.44|405.36|408.44|405.36|408.63|405.55|408.44|405.36|0
1644848350000|2022-02-14 14:19:10|408.54|405.46|408.82|405.74|408.82|405.74|408.44|405.36|0
1644848360000|2022-02-14 14:19:20|409.01|405.93|409.01|405.93|409.4|406.32|409.01|405.93|0
1644848370000|2022-02-14 14:19:30|408.82|405.74|408.63|405.55|408.82|405.74|408.44|405.36|0
1644848380000|2022-02-14 14:19:40|408.82|405.74|409.11|406.03|409.2|406.12|408.82|405.74|0
1644848390000|2022-02-14 14:19:50|409.39|406.31|408.82|405.74|409.39|406.31|408.82|405.74|0
1644848400000|2022-02-14 14:20:00|408.25|405.17|408.06|404.98|408.54|405.46|408.06|404.98|0
1644848410000|2022-02-14 14:20:10|407.87|404.79|407.87|404.79|407.97|404.89|407.68|404.6|0
1644848420000|2022-02-14 14:20:20|408.25|405.17|408.54|405.46|408.54|405.46|408.25|405.17|0
1644848430000|2022-02-14 14:20:30|408.44|405.36|408.44|405.36|408.44|405.36|408.25|405.17|0
1644848440000|2022-02-14 14:20:40|408.63|405.55|408.25|405.17|408.82|405.74|408.25|405.17|0
1644848450000|2022-02-14 14:20:50|407.87|404.79|408.06|404.98|408.06|404.98|407.87|404.79|0
1644848460000|2022-02-14 14:21:00|408.16|405.08|407.78|404.7|408.63|405.55|407.78|404.7|0
1644848470000|2022-02-14 14:21:10|407.68|404.6|408.25|405.17|408.63|405.55|407.68|404.6|0
1644848480000|2022-02-14 14:21:20|408.63|405.55|408.06|404.98|408.63|405.55|408.06|404.98|0
1644848490000|2022-02-14 14:21:30|407.87|404.79|408.06|404.98|408.06|404.98|407.87|404.79|0
1644848500000|2022-02-14 14:21:40|407.59|404.51|408.35|405.27|408.35|405.27|407.59|404.51|0
1644848510000|2022-02-14 14:21:50|408.44|405.36|408.54|405.46|408.54|405.46|408.44|405.36|0
1644848520000|2022-02-14 14:22:00|408.25|405.17|409.01|405.93|409.01|405.93|408.16|405.08|0
1644848530000|2022-02-14 14:22:10|408.82|405.74|409.49|406.41|409.49|406.41|408.82|405.74|0
1644848540000|2022-02-14 14:22:20|409.39|406.31|409.87|406.79|409.87|406.79|409.2|406.12|0
1644848550000|2022-02-14 14:22:30|409.58|406.5|409.77|406.69|409.96|406.88|409.58|406.5|0
1644848560000|2022-02-14 14:22:40|409.58|406.5|409.39|406.31|409.58|406.5|409.39|406.31|0
1644848570000|2022-02-14 14:22:50|409.58|406.5|409.77|406.69|409.77|406.69|409.58|406.5|0
1644848580000|2022-02-14 14:23:00|409.58|406.5|409.77|406.69|409.96|406.88|409.58|406.5|0
1644848590000|2022-02-14 14:23:10|409.96|406.88|409.77|406.69|409.96|406.88|409.58|406.5|0
1644848600000|2022-02-14 14:23:20|409.96|406.88|409.77|406.69|409.96|406.88|409.39|406.31|0
1644848610000|2022-02-14 14:23:30|409.96|406.88|409.96|406.88|409.96|406.88|409.96|406.88|0
1644848620000|2022-02-14 14:23:40|410.25|407.17|410.15|407.07|410.25|407.17|410.06|406.98|0
1644848630000|2022-02-14 14:23:50|410.34|407.26|410.15|407.07|410.34|407.26|410.15|407.07|0
1644848640000|2022-02-14 14:24:00|409.96|406.88|409.2|406.12|410.15|407.07|409.2|406.12|0
1644848650000|2022-02-14 14:24:10|409.58|406.5|409.58|406.5|409.77|406.69|409.58|406.5|0
1644848660000|2022-02-14 14:24:20|409.77|406.69|409.77|406.69|409.77|406.69|409.49|406.41|0
1644848670000|2022-02-14 14:24:30|410.15|407.07|410.15|407.07|410.15|407.07|409.96|406.88|0
1644848680000|2022-02-14 14:24:40|409.58|406.5|409.2|406.12|409.58|406.5|409.2|406.12|0
1644848690000|2022-02-14 14:24:50|409.49|406.41|409.39|406.31|409.58|406.5|409.39|406.31|0
1644848700000|2022-02-14 14:25:00|410.53|407.45|410.92|407.84|410.92|407.84|410.53|407.45|0
1644848710000|2022-02-14 14:25:10|410.73|407.65|411.3|408.22|411.3|408.22|410.73|407.65|0
1644848720000|2022-02-14 14:25:20|410.53|407.45|410.53|407.45|410.53|407.45|410.53|407.45|0
1644848730000|2022-02-14 14:25:30|411.11|408.03|411.3|408.22|411.49|408.41|411.11|408.03|0
1644848740000|2022-02-14 14:25:40|411.68|408.6|411.87|408.79|411.87|408.79|411.49|408.41|0
1644848750000|2022-02-14 14:25:50|412.25|409.17|411.87|408.79|412.25|409.17|411.87|408.79|0
1644848760000|2022-02-14 14:26:00|412.06|408.98|411.4|408.32|412.06|408.98|411.4|408.32|0
1644848770000|2022-02-14 14:26:10|411.49|408.41|410.15|407.07|411.49|408.41|410.15|407.07|0
1644848780000|2022-02-14 14:26:20|410.53|407.45|410.72|407.64|410.72|407.64|410.53|407.45|0
1644848790000|2022-02-14 14:26:30|410.92|407.84|410.72|407.64|410.92|407.84|410.72|407.64|0
1644848800000|2022-02-14 14:26:40|410.34|407.26|410.34|407.26|410.34|407.26|410.25|407.17|0
1644848810000|2022-02-14 14:26:50|410.92|407.84|410.92|407.84|411.11|408.03|410.82|407.74|0
1644848820000|2022-02-14 14:27:00|410.72|407.64|410.92|407.84|411.59|408.51|410.72|407.64|0
1644848830000|2022-02-14 14:27:10|411.2|408.12|411.11|408.03|411.49|408.41|411.11|408.03|0
1644848840000|2022-02-14 14:27:20|410.92|407.84|411.11|408.03|411.3|408.22|410.92|407.84|0
1644848850000|2022-02-14 14:27:30|411.49|408.41|410.53|407.45|411.49|408.41|410.53|407.45|0
1644848860000|2022-02-14 14:27:40|411.11|408.03|411.3|408.22|411.68|408.6|411.01|407.93|0
1644848870000|2022-02-14 14:27:50|411.59|408.51|411.68|408.6|411.68|408.6|411.3|408.22|0
1644848880000|2022-02-14 14:28:00|411.49|408.41|411.68|408.6|411.68|408.6|410.72|407.64|0
1644848890000|2022-02-14 14:28:10|412.25|409.17|411.11|408.03|412.25|409.17|411.11|408.03|0
1644848900000|2022-02-14 14:28:20|410.91|407.83|411.49|408.41|411.49|408.41|410.91|407.83|0
1644848910000|2022-02-14 14:28:30|411.68|408.6|410.91|407.83|411.68|408.6|410.91|407.83|0
1644848920000|2022-02-14 14:28:40|410.72|407.64|411.3|408.22|411.3|408.22|410.53|407.45|0
1644848930000|2022-02-14 14:28:50|411.11|408.03|411.1|408.02|411.2|408.12|411.1|408.02|0
1644848940000|2022-02-14 14:29:00|411.2|408.12|411.39|408.31|411.39|408.31|411.2|408.12|0
1644848950000|2022-02-14 14:29:10|411.3|408.22|411.39|408.31|411.39|408.31|411.2|408.12|0
1644848960000|2022-02-14 14:29:20|411.49|408.41|411.68|408.6|411.68|408.6|411.3|408.22|0
1644848970000|2022-02-14 14:29:30|411.39|408.31|411.49|408.41|411.49|408.41|411.39|408.31|0
1644848980000|2022-02-14 14:29:40|411.68|408.6|412.82|409.74|412.82|409.74|411.68|408.6|0
1644848990000|2022-02-14 14:29:50|413.01|409.93|412.63|409.55|413.01|409.93|412.63|409.55|0
1644849000000|2022-02-14 14:30:00|412.44|409.36|409.96|406.88|412.44|409.36|409.96|406.88|0
1644849010000|2022-02-14 14:30:10|409.11|406.03|408.82|405.74|411.1|408.02|408.82|405.74|0
1644849020000|2022-02-14 14:30:20|409.01|405.93|409.96|406.88|409.96|406.88|408.44|405.36|0
1644849030000|2022-02-14 14:30:30|409.3|406.22|410.34|407.26|410.34|407.26|408.82|405.74|0
1644849040000|2022-02-14 14:30:40|409.2|406.12|409.77|406.69|410.53|407.45|409.2|406.12|0
1644849050000|2022-02-14 14:30:50|409.2|406.12|405.41|402.33|409.2|406.12|405.41|402.33|0
1644849060000|2022-02-14 14:31:00|405.03|401.95|404.84|401.76|405.03|401.95|404.46|401.38|0
1644849070000|2022-02-14 14:31:10|405.03|401.95|405.41|402.33|405.41|402.33|404.46|401.38|0
1644849080000|2022-02-14 14:31:20|405.97|402.89|406.73|403.65|406.73|403.65|405.41|402.33|0
1644849090000|2022-02-14 14:31:30|405.6|402.52|404.46|401.38|405.6|402.52|404.46|401.38|0
1644849100000|2022-02-14 14:31:40|405.97|402.89|406.73|403.65|406.73|403.65|405.97|402.89|0
1644849110000|2022-02-14 14:31:50|407.68|404.6|409.2|406.12|409.2|406.12|407.68|404.6|0
1644849120000|2022-02-14 14:32:00|409.01|405.93|409.96|406.88|409.96|406.88|409.01|405.93|0
1644849130000|2022-02-14 14:32:10|408.44|405.36|408.06|404.98|409.2|406.12|408.06|404.98|0
1644849140000|2022-02-14 14:32:20|408.82|405.74|408.63|405.55|409.01|405.93|408.63|405.55|0
1644849150000|2022-02-14 14:32:30|407.59|404.51|408.73|405.65|409.01|405.93|407.59|404.51|0
1644849160000|2022-02-14 14:32:40|409.77|406.69|409.2|406.12|409.77|406.69|409.2|406.12|0
1644849170000|2022-02-14 14:32:50|411.68|408.6|413.3|410.22|413.3|410.22|411.68|408.6|0
1644849180000|2022-02-14 14:33:00|413.2|410.12|413.01|409.93|413.39|410.31|412.35|409.27|0
1644849190000|2022-02-14 14:33:10|412.25|409.17|413.78|410.7|413.78|410.7|412.25|409.17|0
1644849200000|2022-02-14 14:33:20|414.54|411.46|414.73|411.65|415.69|412.61|414.54|411.46|0
1644849210000|2022-02-14 14:33:30|414.92|411.84|414.83|411.75|415.31|412.23|414.73|411.65|0
1644849220000|2022-02-14 14:33:40|415.88|412.8|417.8|414.72|417.8|414.72|415.88|412.8|0
1644849230000|2022-02-14 14:33:50|418.19|415.11|417.22|414.14|418.19|415.11|417.22|414.14|0
1644849240000|2022-02-14 14:34:00|417.42|414.34|415.88|412.8|417.42|414.34|415.69|412.61|0
1644849250000|2022-02-14 14:34:10|415.69|412.61|414.92|411.84|415.69|412.61|414.92|411.84|0
1644849260000|2022-02-14 14:34:20|414.45|411.37|415.69|412.61|415.69|412.61|414.16|411.08|0
1644849270000|2022-02-14 14:34:30|414.92|411.84|415.12|412.04|415.5|412.42|414.92|411.84|0
1644849280000|2022-02-14 14:34:40|415.69|412.61|414.92|411.84|415.69|412.61|414.92|411.84|0
1644849290000|2022-02-14 14:34:50|414.35|411.27|412.25|409.17|414.35|411.27|412.25|409.17|0
1644849300000|2022-02-14 14:35:00|411.67|408.59|410.15|407.07|411.87|408.79|410.15|407.07|0
1644849310000|2022-02-14 14:35:10|409.58|406.5|410.15|407.07|410.15|407.07|409.01|405.93|0
1644849320000|2022-02-14 14:35:20|410.53|407.45|410.15|407.07|410.53|407.45|409.01|405.93|0
1644849330000|2022-02-14 14:35:30|411.48|408.4|412.06|408.98|412.63|409.55|411.48|408.4|0
1644849340000|2022-02-14 14:35:40|412.25|409.17|411.39|408.31|412.25|409.17|411.39|408.31|0
1644849350000|2022-02-14 14:35:50|411.87|408.79|413.77|410.69|413.77|410.69|411.87|408.79|0
1644849360000|2022-02-14 14:36:00|413.49|410.41|411.48|408.4|413.49|410.41|411.48|408.4|0
1644849370000|2022-02-14 14:36:10|411.29|408.21|411.86|408.78|411.86|408.78|411.29|408.21|0
1644849380000|2022-02-14 14:36:20|410.53|407.45|410.53|407.45|410.91|407.83|410.53|407.45|0
1644849390000|2022-02-14 14:36:30|410.72|407.64|410.15|407.07|410.72|407.64|409.96|406.88|0
1644849400000|2022-02-14 14:36:40|410.34|407.26|413.01|409.93|413.01|409.93|410.34|407.26|0
1644849410000|2022-02-14 14:36:50|412.06|408.98|412.44|409.36|413.39|410.31|412.06|408.98|0
1644849420000|2022-02-14 14:37:00|412.06|408.98|412.44|409.36|412.44|409.36|412.06|408.98|0
1644849430000|2022-02-14 14:37:10|411.67|408.59|411.2|408.12|411.96|408.88|411.2|408.12|0
1644849440000|2022-02-14 14:37:20|410.53|407.45|408.25|405.17|410.53|407.45|408.25|405.17|0
1644849450000|2022-02-14 14:37:30|407.68|404.6|410.15|407.07|410.15|407.07|407.68|404.6|0
1644849460000|2022-02-14 14:37:40|409.49|406.41|410.91|407.83|410.91|407.83|409.01|405.93|0
1644849470000|2022-02-14 14:37:50|409.2|406.12|408.25|405.17|409.2|406.12|408.25|405.17|0
1644849480000|2022-02-14 14:38:00|407.68|404.6|408.44|405.36|408.44|405.36|407.68|404.6|0
1644849490000|2022-02-14 14:38:10|408.06|404.98|407.59|404.51|408.44|405.36|407.59|404.51|0
1644849500000|2022-02-14 14:38:20|408.06|404.98|409.39|406.31|409.39|406.31|408.06|404.98|0
1644849510000|2022-02-14 14:38:30|409.58|406.5|409.58|406.5|410.91|407.83|409.58|406.5|0
1644849520000|2022-02-14 14:38:40|408.82|405.74|407.68|404.6|408.82|405.74|407.68|404.6|0
1644849530000|2022-02-14 14:38:50|407.87|404.79|408.06|404.98|408.06|404.98|407.68|404.6|0
1644849540000|2022-02-14 14:39:00|408.82|405.74|408.25|405.17|408.82|405.74|408.06|404.98|0
1644849550000|2022-02-14 14:39:10|408.63|405.55|409.01|405.93|409.01|405.93|407.87|404.79|0
1644849560000|2022-02-14 14:39:20|409.77|406.69|410.53|407.45|411.29|408.21|409.77|406.69|0
1644849570000|2022-02-14 14:39:30|411.48|408.4|412.34|409.26|412.34|409.26|411.48|408.4|0
1644849580000|2022-02-14 14:39:40|413.01|409.93|412.05|408.97|413.01|409.93|411.48|408.4|0
1644849590000|2022-02-14 14:39:50|412.15|409.07|412.25|409.17|412.25|409.17|411.29|408.21|0
1644849600000|2022-02-14 14:40:00|412.34|409.26|411.29|408.21|412.82|409.74|411.29|408.21|0
1644849610000|2022-02-14 14:40:10|410.15|407.07|411.86|408.78|411.86|408.78|409.96|406.88|0
1644849620000|2022-02-14 14:40:20|412.05|408.97|409.39|406.31|412.05|408.97|409.39|406.31|0
1644849630000|2022-02-14 14:40:30|408.44|405.36|407.49|404.41|408.44|405.36|407.49|404.41|0
1644849640000|2022-02-14 14:40:40|405.69|402.61|405.97|402.89|406.54|403.46|405.69|402.61|0
1644849650000|2022-02-14 14:40:50|405.4|402.32|405.78|402.7|405.78|402.7|405.21|402.13|0
1644849660000|2022-02-14 14:41:00|406.73|403.65|406.54|403.46|407.11|404.03|406.54|403.46|0
1644849670000|2022-02-14 14:41:10|406.16|403.08|406.35|403.27|406.73|403.65|406.16|403.08|0
1644849680000|2022-02-14 14:41:20|405.97|402.89|405.78|402.7|406.16|403.08|405.78|402.7|0
1644849690000|2022-02-14 14:41:30|405.4|402.32|405.78|402.7|405.78|402.7|405.12|402.04|0
1644849700000|2022-02-14 14:41:40|405.97|402.89|407.11|404.03|407.11|404.03|405.97|402.89|0
1644849710000|2022-02-14 14:41:50|406.35|403.27|405.97|402.89|406.92|403.84|405.97|402.89|0
1644849720000|2022-02-14 14:42:00|405.02|401.94|404.46|401.38|405.21|402.13|403.89|400.81|0
1644849730000|2022-02-14 14:42:10|404.08|401|404.27|401.19|404.46|401.38|404.08|401|0
1644849740000|2022-02-14 14:42:20|404.08|401|405.21|402.13|405.88|402.8|404.08|401|0
1644849750000|2022-02-14 14:42:30|405.02|401.94|404.64|401.56|405.02|401.94|404.08|401|0
1644849760000|2022-02-14 14:42:40|405.02|401.94|405.59|402.51|405.78|402.7|405.02|401.94|0
1644849770000|2022-02-14 14:42:50|405.78|402.7|406.73|403.65|406.92|403.84|405.78|402.7|0
1644849780000|2022-02-14 14:43:00|406.92|403.84|407.49|404.41|407.49|404.41|406.92|403.84|0
1644849790000|2022-02-14 14:43:10|408.06|404.98|406.92|403.84|408.06|404.98|406.64|403.56|0
1644849800000|2022-02-14 14:43:20|406.16|403.08|406.26|403.18|406.45|403.37|406.16|403.08|0
1644849810000|2022-02-14 14:43:30|406.54|403.46|406.54|403.46|406.92|403.84|406.16|403.08|0
1644849820000|2022-02-14 14:43:40|406.64|403.56|406.54|403.46|406.64|403.56|406.35|403.27|0
1644849830000|2022-02-14 14:43:50|407.3|404.22|407.87|404.79|408.06|404.98|407.3|404.22|0
1644849840000|2022-02-14 14:44:00|408.63|405.55|409.58|406.5|409.58|406.5|408.63|405.55|0
1644849850000|2022-02-14 14:44:10|409.96|406.88|410.34|407.26|410.72|407.64|409.96|406.88|0
1644849860000|2022-02-14 14:44:20|411.1|408.02|412.43|409.35|412.43|409.35|411.1|408.02|0
1644849870000|2022-02-14 14:44:30|411.77|408.69|412.05|408.97|412.43|409.35|411.77|408.69|0
1644849880000|2022-02-14 14:44:40|412.63|409.55|412.24|409.16|412.82|409.74|411.96|408.88|0
1644849890000|2022-02-14 14:44:50|412.05|408.97|411.48|408.4|412.63|409.55|411.48|408.4|0
1644849900000|2022-02-14 14:45:00|411.67|408.59|414.35|411.27|414.35|411.27|411.67|408.59|0
1644849910000|2022-02-14 14:45:10|413.39|410.31|413.96|410.88|413.96|410.88|413.39|410.31|0
1644849920000|2022-02-14 14:45:20|415.3|412.22|415.11|412.03|415.3|412.22|414.54|411.46|0
1644849930000|2022-02-14 14:45:30|414.73|411.65|415.69|412.61|415.69|412.61|414.73|411.65|0
1644849940000|2022-02-14 14:45:40|416.26|413.18|416.45|413.37|416.45|413.37|415.69|412.61|0
1644849950000|2022-02-14 14:45:50|416.64|413.56|417.8|414.72|417.8|414.72|416.64|413.56|0
1644849960000|2022-02-14 14:46:00|419.14|416.06|418.56|415.48|419.14|416.06|417.99|414.91|0
1644849970000|2022-02-14 14:46:10|419.33|416.25|419.14|416.06|419.33|416.25|418.95|415.87|0
1644849980000|2022-02-14 14:46:20|419.33|416.25|419.72|416.64|419.72|416.64|419.33|416.25|0
1644849990000|2022-02-14 14:46:30|418.76|415.68|418.18|415.1|418.76|415.68|417.8|414.72|0
1644850000000|2022-02-14 14:46:40|417.8|414.72|418.18|415.1|418.18|415.1|417.22|414.14|0
1644850010000|2022-02-14 14:46:50|418.76|415.68|419.14|416.06|419.33|416.25|418.56|415.48|0
1644850020000|2022-02-14 14:47:00|418.18|415.1|417.8|414.72|418.18|415.1|417.03|413.95|0
1644850030000|2022-02-14 14:47:10|417.41|414.33|417.8|414.72|417.8|414.72|417.22|414.14|0
1644850040000|2022-02-14 14:47:20|418.18|415.1|417.22|414.14|418.18|415.1|416.45|413.37|0
1644850050000|2022-02-14 14:47:30|417.03|413.95|415.88|412.8|417.22|414.14|415.59|412.51|0
1644850060000|2022-02-14 14:47:40|416.26|413.18|416.45|413.37|416.45|413.37|416.26|413.18|0
1644850070000|2022-02-14 14:47:50|416.36|413.28|415.68|412.6|416.36|413.28|415.68|412.6|0
1644850080000|2022-02-14 14:48:00|415.21|412.13|414.34|411.26|415.21|412.13|414.34|411.26|0
1644850090000|2022-02-14 14:48:10|415.3|412.22|416.64|413.56|416.64|413.56|415.3|412.22|0
1644850100000|2022-02-14 14:48:20|416.17|413.09|415.3|412.22|416.17|413.09|415.3|412.22|0
1644850110000|2022-02-14 14:48:30|415.88|412.8|416.26|413.18|416.26|413.18|415.88|412.8|0
1644850120000|2022-02-14 14:48:40|416.07|412.99|414.92|411.84|416.26|413.18|414.92|411.84|0
1644850130000|2022-02-14 14:48:50|414.34|411.26|413.58|410.5|414.34|411.26|413.58|410.5|0
1644850140000|2022-02-14 14:49:00|413.01|409.93|412.05|408.97|413.01|409.93|412.05|408.97|0
1644850150000|2022-02-14 14:49:10|411.67|408.59|409.57|406.49|411.67|408.59|409.57|406.49|0
1644850160000|2022-02-14 14:49:20|409.95|406.87|409.38|406.3|409.95|406.87|409.38|406.3|0
1644850170000|2022-02-14 14:49:30|409.57|406.49|408.43|405.35|409.57|406.49|408.43|405.35|0
1644850180000|2022-02-14 14:49:40|409.57|406.49|409.76|406.68|409.95|406.87|409.57|406.49|0
1644850190000|2022-02-14 14:49:50|409.57|406.49|409.38|406.3|409.57|406.49|409.19|406.11|0
1644850200000|2022-02-14 14:50:00|410.53|407.45|407.48|404.4|410.53|407.45|407.48|404.4|0
1644850210000|2022-02-14 14:50:10|408.24|405.16|410.97|407.89|410.97|407.89|408.24|405.16|0
1644850220000|2022-02-14 14:50:20|412.68|409.6|410.97|407.89|412.68|409.6|410.97|407.89|0
1644850230000|2022-02-14 14:50:30|411.92|408.84|411.16|408.08|412.4|409.32|411.16|408.08|0
1644850240000|2022-02-14 14:50:40|410.78|407.7|410.22|407.14|411.07|407.99|410.22|407.14|0
1644850250000|2022-02-14 14:50:50|410.97|407.89|412.3|409.22|412.3|409.22|410.97|407.89|0
1644850260000|2022-02-14 14:51:00|411.64|408.56|410.97|407.89|411.64|408.56|410.97|407.89|0
1644850270000|2022-02-14 14:51:10|410.22|407.14|408.89|405.81|410.22|407.14|408.89|405.81|0
1644850280000|2022-02-14 14:51:20|408.14|405.06|408.14|405.06|408.14|405.06|407.95|404.87|0
1644850290000|2022-02-14 14:51:30|407.95|404.87|408.51|405.43|408.51|405.43|407.95|404.87|0
1644850300000|2022-02-14 14:51:40|408.7|405.62|408.51|405.43|409.08|406|408.51|405.43|0
1644850310000|2022-02-14 14:51:50|408.89|405.81|408.32|405.24|408.89|405.81|407.76|404.68|0
1644850320000|2022-02-14 14:52:00|407.38|404.3|407.67|404.59|407.67|404.59|407.19|404.11|0
1644850330000|2022-02-14 14:52:10|407.95|404.87|407|403.92|407.95|404.87|407|403.92|0
1644850340000|2022-02-14 14:52:20|407.19|404.11|406.81|403.73|407.19|404.11|406.81|403.73|0
1644850350000|2022-02-14 14:52:30|406.63|403.55|405.87|402.79|406.63|403.55|405.87|402.79|0
1644850360000|2022-02-14 14:52:40|405.68|402.6|406.06|402.98|406.06|402.98|405.68|402.6|0
1644850370000|2022-02-14 14:52:50|405.87|402.79|405.87|402.79|405.87|402.79|405.68|402.6|0
1644850380000|2022-02-14 14:53:00|405.68|402.6|405.5|402.42|405.68|402.6|405.5|402.42|0
1644850390000|2022-02-14 14:53:10|405.12|402.04|404.74|401.66|405.12|402.04|404.56|401.48|0
1644850400000|2022-02-14 14:53:20|404.56|401.48|404.55|401.47|404.93|401.85|404.55|401.47|0
1644850410000|2022-02-14 14:53:30|404.28|401.2|404.28|401.2|404.55|401.47|404.28|401.2|0
1644850420000|2022-02-14 14:53:40|404.93|401.85|405.5|402.42|405.5|402.42|404.93|401.85|0
1644850430000|2022-02-14 14:53:50|406.25|403.17|406.06|402.98|406.63|403.55|405.78|402.7|0
1644850440000|2022-02-14 14:54:00|405.97|402.89|406.25|403.17|406.81|403.73|405.87|402.79|0
1644850450000|2022-02-14 14:54:10|406.44|403.36|406.25|403.17|406.72|403.64|406.25|403.17|0
1644850460000|2022-02-14 14:54:20|406.44|403.36|406.44|403.36|406.44|403.36|405.68|402.6|0
1644850470000|2022-02-14 14:54:30|406.06|402.98|405.5|402.42|406.16|403.08|405.5|402.42|0
1644850480000|2022-02-14 14:54:40|405.68|402.6|405.49|402.41|405.87|402.79|405.49|402.41|0
1644850490000|2022-02-14 14:54:50|405.12|402.04|405.49|402.41|405.49|402.41|405.12|402.04|0
1644850500000|2022-02-14 14:55:00|405.22|402.14|405.87|402.79|405.87|402.79|405.12|402.04|0
1644850510000|2022-02-14 14:55:10|406.81|403.73|406.62|403.54|407.19|404.11|406.62|403.54|0
1644850520000|2022-02-14 14:55:20|407.76|404.68|408.13|405.05|408.13|405.05|407.38|404.3|0
1644850530000|2022-02-14 14:55:30|408.7|405.62|408.13|405.05|408.7|405.62|408.13|405.05|0
1644850540000|2022-02-14 14:55:40|408.32|405.24|408.32|405.24|408.32|405.24|407.95|404.87|0
1644850550000|2022-02-14 14:55:50|407.95|404.87|407.95|404.87|408.32|405.24|407.67|404.59|0
1644850560000|2022-02-14 14:56:00|407.85|404.77|407.94|404.86|408.32|405.24|407.76|404.68|0
1644850570000|2022-02-14 14:56:10|408.32|405.24|408.13|405.05|408.32|405.24|407.76|404.68|0
1644850580000|2022-02-14 14:56:20|407.94|404.86|409.27|406.19|409.65|406.57|407.94|404.86|0
1644850590000|2022-02-14 14:56:30|409.83|406.75|410.21|407.13|410.21|407.13|409.83|406.75|0
1644850600000|2022-02-14 14:56:40|409.83|406.75|408.89|405.81|409.83|406.75|408.89|405.81|0
1644850610000|2022-02-14 14:56:50|409.27|406.19|409.83|406.75|409.83|406.75|409.27|406.19|0
1644850620000|2022-02-14 14:57:00|410.4|407.32|411.16|408.08|411.16|408.08|410.4|407.32|0
1644850630000|2022-02-14 14:57:10|411.35|408.27|413.63|410.55|413.63|410.55|411.35|408.27|0
1644850640000|2022-02-14 14:57:20|413.54|410.46|413.63|410.55|413.82|410.74|413.44|410.36|0
1644850650000|2022-02-14 14:57:30|414.01|410.93|412.4|409.32|414.01|410.93|412.3|409.22|0
1644850660000|2022-02-14 14:57:40|412.11|409.03|411.54|408.46|412.49|409.41|411.54|408.46|0
1644850670000|2022-02-14 14:57:50|411.73|408.65|410.78|407.7|411.73|408.65|410.78|407.7|0
1644850680000|2022-02-14 14:58:00|410.97|407.89|411.54|408.46|412.3|409.22|410.97|407.89|0
1644850690000|2022-02-14 14:58:10|411.73|408.65|412.49|409.41|413.25|410.17|411.73|408.65|0
1644850700000|2022-02-14 14:58:20|411.92|408.84|412.11|409.03|412.49|409.41|411.92|408.84|0
1644850710000|2022-02-14 14:58:30|411.54|408.46|410.97|407.89|411.54|408.46|410.97|407.89|0
1644850720000|2022-02-14 14:58:40|411.54|408.46|412|408.92|412|408.92|410.95|407.87|0
1644850730000|2022-02-14 14:58:50|411.33|408.25|410.95|407.87|411.33|408.25|410.76|407.68|0
1644850740000|2022-02-14 14:59:00|410.76|407.68|412|408.92|412|408.92|410.76|407.68|0
1644850750000|2022-02-14 14:59:10|413.04|409.96|413.99|410.91|413.99|410.91|413.04|409.96|0
1644850760000|2022-02-14 14:59:20|414.37|411.29|412.85|409.77|414.37|411.29|412.85|409.77|0
1644850770000|2022-02-14 14:59:30|413.23|410.15|413.04|409.96|413.23|410.15|412.66|409.58|0
1644850780000|2022-02-14 14:59:40|412.85|409.77|413.8|410.72|413.8|410.72|412.85|409.77|0
1644850790000|2022-02-14 14:59:50|413.52|410.44|413.23|410.15|413.52|410.44|413.04|409.96|0
1644850800000|2022-02-14 15:00:00|412.38|409.3|412.66|409.58|412.66|409.58|412.09|409.01|0
1644850810000|2022-02-14 15:00:10|412.47|409.39|414.75|411.67|414.75|411.67|412.47|409.39|0
1644850820000|2022-02-14 15:00:20|414.37|411.29|413.8|410.72|414.37|411.29|413.61|410.53|0
1644850830000|2022-02-14 15:00:30|413.52|410.44|413.14|410.06|413.52|410.44|413.14|410.06|0
1644850840000|2022-02-14 15:00:40|414.37|411.29|415.9|412.82|415.9|412.82|414.37|411.29|0
1644850850000|2022-02-14 15:00:50|416.47|413.39|416.47|413.39|416.47|413.39|415.9|412.82|0
1644850860000|2022-02-14 15:01:00|416.09|413.01|416.47|413.39|416.95|413.87|415.71|412.63|0
1644850870000|2022-02-14 15:01:10|416.85|413.77|418.77|415.69|418.96|415.88|416.85|413.77|0
1644850880000|2022-02-14 15:01:20|419.15|416.07|419.15|416.07|419.53|416.45|419.15|416.07|0
1644850890000|2022-02-14 15:01:30|419.92|416.84|420.49|417.41|420.49|417.41|419.92|416.84|0
1644850900000|2022-02-14 15:01:40|419.72|416.64|421.26|418.18|421.26|418.18|419.34|416.26|0
1644850910000|2022-02-14 15:01:50|421.45|418.37|421.84|418.76|421.84|418.76|421.45|418.37|0
1644850920000|2022-02-14 15:02:00|422.41|419.33|423.95|420.87|424.15|421.07|422.41|419.33|0
1644850930000|2022-02-14 15:02:10|424.34|421.26|427.62|424.54|427.62|424.54|424.34|421.26|0
1644850940000|2022-02-14 15:02:20|426.66|423.58|426.46|423.38|426.66|423.58|425.69|422.61|0
1644850950000|2022-02-14 15:02:30|425.88|422.8|425.5|422.42|425.88|422.8|425.5|422.42|0
1644850960000|2022-02-14 15:02:40|426.27|423.19|425.88|422.8|426.66|423.58|425.88|422.8|0
1644850970000|2022-02-14 15:02:50|425.69|422.61|425.4|422.32|425.69|422.61|425.11|422.03|0
1644850980000|2022-02-14 15:03:00|425.69|422.61|426.27|423.19|426.27|423.19|425.69|422.61|0
1644850990000|2022-02-14 15:03:10|426.65|423.57|425.42|422.34|426.65|423.57|424.27|421.19|0
1644851000000|2022-02-14 15:03:20|424.65|421.57|424.26|421.18|424.65|421.57|424.07|420.99|0
1644851010000|2022-02-14 15:03:30|424.75|421.67|426.19|423.11|426.19|423.11|424.75|421.67|0
1644851020000|2022-02-14 15:03:40|425.03|421.95|425.23|422.15|425.61|422.53|425.03|421.95|0
1644851030000|2022-02-14 15:03:50|425.42|422.34|425.81|422.73|425.81|422.73|425.23|422.15|0
1644851040000|2022-02-14 15:04:00|426.19|423.11|427.92|424.84|427.92|424.84|426|422.92|0
1644851050000|2022-02-14 15:04:10|427.25|424.17|427.31|424.23|427.31|424.23|426.58|423.5|0
1644851060000|2022-02-14 15:04:20|427.12|424.04|426.55|423.47|427.7|424.62|426.55|423.47|0
1644851070000|2022-02-14 15:04:30|425.78|422.7|428.08|425|428.08|425|425.78|422.7|0
1644851080000|2022-02-14 15:04:40|428.66|425.58|429.43|426.35|429.62|426.54|428.66|425.58|0
1644851090000|2022-02-14 15:04:50|428.66|425.58|428.85|425.77|429.14|426.06|428.66|425.58|0
1644851100000|2022-02-14 15:05:00|427.51|424.43|427.51|424.43|427.51|424.43|427.31|424.23|0
1644851110000|2022-02-14 15:05:10|428.08|425|429.43|426.35|429.43|426.35|428.08|425|0
1644851120000|2022-02-14 15:05:20|429.04|425.96|428.66|425.58|429.04|425.96|428.66|425.58|0
1644851130000|2022-02-14 15:05:30|427.89|424.81|428.47|425.39|428.47|425.39|427.89|424.81|0
1644851140000|2022-02-14 15:05:40|428.27|425.19|427.7|424.62|428.27|425.19|427.7|424.62|0
1644851150000|2022-02-14 15:05:50|427.31|424.23|427.7|424.62|428.08|425|427.31|424.23|0
1644851160000|2022-02-14 15:06:00|428.08|425|428.85|425.77|428.85|425.77|428.08|425|0
1644851170000|2022-02-14 15:06:10|428.47|425.39|429.43|426.35|429.43|426.35|427.89|424.81|0
1644851180000|2022-02-14 15:06:20|429.81|426.73|428.66|425.58|430|426.92|428.66|425.58|0
1644851190000|2022-02-14 15:06:30|427.7|424.62|426.93|423.85|427.89|424.81|426.93|423.85|0
1644851200000|2022-02-14 15:06:40|428.46|425.38|426.74|423.66|428.46|425.38|426.74|423.66|0
1644851210000|2022-02-14 15:06:50|426.93|423.85|426.16|423.08|426.93|423.85|426.16|423.08|0
1644851220000|2022-02-14 15:07:00|425.78|422.7|426.26|423.18|426.35|423.27|425.78|422.7|0
1644851230000|2022-02-14 15:07:10|427.12|424.04|427.89|424.81|427.89|424.81|427.12|424.04|0
1644851240000|2022-02-14 15:07:20|427.51|424.43|426.93|423.85|428.08|425|426.93|423.85|0
1644851250000|2022-02-14 15:07:30|426.35|423.27|427.12|424.04|427.7|424.62|426.35|423.27|0
1644851260000|2022-02-14 15:07:40|427.31|424.23|427.89|424.81|427.89|424.81|427.31|424.23|0
1644851270000|2022-02-14 15:07:50|427.12|424.04|425.4|422.32|427.12|424.04|425.4|422.32|0
1644851280000|2022-02-14 15:08:00|425.21|422.13|425.01|421.93|425.21|422.13|425.01|421.93|0
1644851290000|2022-02-14 15:08:10|426.07|422.99|426.55|423.47|426.55|423.47|425.78|422.7|0
1644851300000|2022-02-14 15:08:20|426.35|423.27|425.5|422.42|426.35|423.27|425.5|422.42|0
1644851310000|2022-02-14 15:08:30|425.59|422.51|425.78|422.7|425.78|422.7|425.4|422.32|0
1644851320000|2022-02-14 15:08:40|425.4|422.32|425.4|422.32|426.26|423.18|425.4|422.32|0
1644851330000|2022-02-14 15:08:50|425.78|422.7|425.4|422.32|425.78|422.7|425.01|421.93|0
1644851340000|2022-02-14 15:09:00|425.59|422.51|426.35|423.27|426.35|423.27|425.59|422.51|0
1644851350000|2022-02-14 15:09:10|425.78|422.7|426.16|423.08|426.55|423.47|425.78|422.7|0
1644851360000|2022-02-14 15:09:20|426.07|422.99|426.74|423.66|426.74|423.66|425.3|422.22|0
1644851370000|2022-02-14 15:09:30|426.65|423.57|426.65|423.57|426.65|423.57|426.65|423.57|0
1644851380000|2022-02-14 15:09:40|426.35|423.27|425.21|422.13|426.35|423.27|425.01|421.93|0
1644851390000|2022-02-14 15:09:50|424.63|421.55|424.63|421.55|424.92|421.84|424.63|421.55|0
1644851400000|2022-02-14 15:10:00|425.4|422.32|424.06|420.98|425.4|422.32|424.06|420.98|0
1644851410000|2022-02-14 15:10:10|424.44|421.36|421.58|418.5|424.44|421.36|421.58|418.5|0
1644851420000|2022-02-14 15:10:20|421.01|417.93|421.87|418.79|421.87|418.79|420.82|417.74|0
1644851430000|2022-02-14 15:10:30|421.39|418.31|421.01|417.93|421.39|418.31|421.01|417.93|0
1644851440000|2022-02-14 15:10:40|421.39|418.31|421.39|418.31|421.77|418.69|421.39|418.31|0
1644851450000|2022-02-14 15:10:50|421.77|418.69|421.58|418.5|421.77|418.69|421.39|418.31|0
1644851460000|2022-02-14 15:11:00|421.2|418.12|419.67|416.59|421.39|418.31|419.67|416.59|0
1644851470000|2022-02-14 15:11:10|420.24|417.16|418.34|415.26|420.24|417.16|418.34|415.26|0
1644851480000|2022-02-14 15:11:20|418.16|415.08|418.53|415.45|418.53|415.45|417.97|414.89|0
1644851490000|2022-02-14 15:11:30|417.78|414.7|418.72|415.64|418.72|415.64|417.78|414.7|0
1644851500000|2022-02-14 15:11:40|418.53|415.45|418.15|415.07|418.53|415.45|418.15|415.07|0
1644851510000|2022-02-14 15:11:50|417.97|414.89|417.02|413.94|417.97|414.89|417.02|413.94|0
1644851520000|2022-02-14 15:12:00|416.45|413.37|416.07|412.99|416.45|413.37|415.12|412.04|0
1644851530000|2022-02-14 15:12:10|415.69|412.61|415.69|412.61|416.26|413.18|415.69|412.61|0
1644851540000|2022-02-14 15:12:20|415.31|412.23|413.61|410.53|415.69|412.61|413.61|410.53|0
1644851550000|2022-02-14 15:12:30|413.99|410.91|414.37|411.29|414.37|411.29|413.99|410.91|0
1644851560000|2022-02-14 15:12:40|414.18|411.1|413.61|410.53|414.28|411.2|413.61|410.53|0
1644851570000|2022-02-14 15:12:50|413.24|410.16|414.18|411.1|414.18|411.1|413.24|410.16|0
1644851580000|2022-02-14 15:13:00|414.56|411.48|414.37|411.29|415.31|412.23|414.37|411.29|0
1644851590000|2022-02-14 15:13:10|414.93|411.85|414.93|411.85|415.31|412.23|414.93|411.85|0
1644851600000|2022-02-14 15:13:20|414.75|411.67|414.75|411.67|414.93|411.85|414.56|411.48|0
1644851610000|2022-02-14 15:13:30|415.98|412.9|417.02|413.94|417.02|413.94|415.98|412.9|0
1644851620000|2022-02-14 15:13:40|417.21|414.13|416.45|413.37|417.4|414.32|416.45|413.37|0
1644851630000|2022-02-14 15:13:50|417.77|414.69|417.21|414.13|417.77|414.69|417.21|414.13|0
1644851640000|2022-02-14 15:14:00|417.96|414.88|417.77|414.69|417.96|414.88|417.58|414.5|0
1644851650000|2022-02-14 15:14:10|418.06|414.98|417.77|414.69|418.06|414.98|417.4|414.32|0
1644851660000|2022-02-14 15:14:20|419.1|416.02|417.96|414.88|419.67|416.59|417.96|414.88|0
1644851670000|2022-02-14 15:14:30|418.15|415.07|418.72|415.64|418.72|415.64|418.15|415.07|0
1644851680000|2022-02-14 15:14:40|418.91|415.83|420.24|417.16|420.24|417.16|418.91|415.83|0
1644851690000|2022-02-14 15:14:50|421.39|418.31|420.24|417.16|421.39|418.31|420.24|417.16|0
1644851700000|2022-02-14 15:15:00|420.62|417.54|420.81|417.73|420.81|417.73|419.29|416.21|0
1644851710000|2022-02-14 15:15:10|420.05|416.97|420.72|417.64|420.72|417.64|419.48|416.4|0
1644851720000|2022-02-14 15:15:20|421.96|418.88|424.25|421.17|424.25|421.17|421.96|418.88|0
1644851730000|2022-02-14 15:15:30|425.01|421.93|424.82|421.74|425.97|422.89|424.82|421.74|0
1644851740000|2022-02-14 15:15:40|424.44|421.36|427.5|424.42|427.5|424.42|424.44|421.36|0
1644851750000|2022-02-14 15:15:50|429.42|426.34|430.19|427.11|430.19|427.11|429.23|426.15|0
1644851760000|2022-02-14 15:16:00|431.73|428.65|430.96|427.88|431.83|428.75|430.96|427.88|0
1644851770000|2022-02-14 15:16:10|431.35|428.27|431.54|428.46|431.54|428.46|431.15|428.07|0
1644851780000|2022-02-14 15:16:20|432.12|429.04|431.35|428.27|432.5|429.42|431.35|428.27|0
1644851790000|2022-02-14 15:16:30|430.19|427.11|429.04|425.96|430.19|427.11|429.04|425.96|0
1644851800000|2022-02-14 15:16:40|429.42|426.34|430.19|427.11|430.19|427.11|429.23|426.15|0
1644851810000|2022-02-14 15:16:50|430.96|427.88|432.12|429.04|432.12|429.04|430.96|427.88|0
1644851820000|2022-02-14 15:17:00|433.28|430.2|433.08|430|433.66|430.58|432.7|429.62|0
1644851830000|2022-02-14 15:17:10|432.12|429.04|431.92|428.84|432.12|429.04|431.92|428.84|0
1644851840000|2022-02-14 15:17:20|431.64|428.56|431.15|428.07|431.64|428.56|430.96|427.88|0
1644851850000|2022-02-14 15:17:30|430.96|427.88|429.61|426.53|430.96|427.88|429.61|426.53|0
1644851860000|2022-02-14 15:17:40|429.42|426.34|428.27|425.19|429.42|426.34|428.27|425.19|0
1644851870000|2022-02-14 15:17:50|427.88|424.8|428.27|425.19|428.27|425.19|427.88|424.8|0
1644851880000|2022-02-14 15:18:00|428.08|425|429.42|426.34|429.42|426.34|427.5|424.42|0
1644851890000|2022-02-14 15:18:10|429.23|426.15|429.42|426.34|429.42|426.34|428.27|425.19|0
1644851900000|2022-02-14 15:18:20|429.23|426.15|429.71|426.63|429.81|426.73|429.23|426.15|0
1644851910000|2022-02-14 15:18:30|429.61|426.53|428.65|425.57|429.61|426.53|428.46|425.38|0
1644851920000|2022-02-14 15:18:40|428.46|425.38|429.61|426.53|429.61|426.53|428.46|425.38|0
1644851930000|2022-02-14 15:18:50|428.84|425.76|428.65|425.57|428.84|425.76|428.46|425.38|0
1644851940000|2022-02-14 15:19:00|429.81|426.73|429.23|426.15|430.19|427.11|429.23|426.15|0
1644851950000|2022-02-14 15:19:10|427.88|424.8|426.73|423.65|427.88|424.8|426.54|423.46|0
1644851960000|2022-02-14 15:19:20|427.31|424.23|425.97|422.89|427.31|424.23|425.97|422.89|0
1644851970000|2022-02-14 15:19:30|425.78|422.7|426.16|423.08|426.35|423.27|425.78|422.7|0
1644851980000|2022-02-14 15:19:40|425.88|422.8|426.35|423.27|426.54|423.46|425.68|422.6|0
1644851990000|2022-02-14 15:19:50|426.64|423.56|426.16|423.08|426.92|423.84|426.16|423.08|0
1644852000000|2022-02-14 15:20:00|425.78|422.7|426.92|423.84|427.5|424.42|425.78|422.7|0
1644852010000|2022-02-14 15:20:10|427.12|424.04|426.92|423.84|427.12|424.04|426.92|423.84|0
1644852020000|2022-02-14 15:20:20|427.88|424.8|425.58|422.5|427.88|424.8|425.58|422.5|0
1644852030000|2022-02-14 15:20:30|426.16|423.08|425.78|422.7|426.54|423.46|425.78|422.7|0
1644852040000|2022-02-14 15:20:40|424.63|421.55|425.01|421.93|425.2|422.12|424.63|421.55|0
1644852050000|2022-02-14 15:20:50|424.63|421.55|425.97|422.89|426.16|423.08|424.63|421.55|0
1644852060000|2022-02-14 15:21:00|426.16|423.08|425.77|422.69|426.16|423.08|425.77|422.69|0
1644852070000|2022-02-14 15:21:10|425.97|422.89|425.58|422.5|425.97|422.89|425.58|422.5|0
1644852080000|2022-02-14 15:21:20|425.68|422.6|424.24|421.16|425.68|422.6|424.24|421.16|0
1644852090000|2022-02-14 15:21:30|425.01|421.93|426.54|423.46|426.54|423.46|425.01|421.93|0
1644852100000|2022-02-14 15:21:40|426.35|423.27|426.16|423.08|426.35|423.27|425.77|422.69|0
1644852110000|2022-02-14 15:21:50|425.97|422.89|425.01|421.93|425.97|422.89|424.92|421.84|0
1644852120000|2022-02-14 15:22:00|426.16|423.08|426.54|423.46|426.54|423.46|426.16|423.08|0
1644852130000|2022-02-14 15:22:10|427.88|424.8|426.72|423.64|427.88|424.8|426.14|423.06|0
1644852140000|2022-02-14 15:22:20|426.34|423.26|424.61|421.53|426.34|423.26|424.61|421.53|0
1644852150000|2022-02-14 15:22:30|424.8|421.72|426.35|423.27|426.93|423.85|424.8|421.72|0
1644852160000|2022-02-14 15:22:40|425.96|422.88|425.38|422.3|426.54|423.46|425.38|422.3|0
1644852170000|2022-02-14 15:22:50|424.8|421.72|425.38|422.3|425.38|422.3|424.41|421.33|0
1644852180000|2022-02-14 15:23:00|424.99|421.91|424.03|420.95|424.99|421.91|423.64|420.56|0
1644852190000|2022-02-14 15:23:10|424.22|421.14|421.62|418.54|424.22|421.14|421.62|418.54|0
1644852200000|2022-02-14 15:23:20|419.4|416.32|419.4|416.32|419.98|416.9|419.4|416.32|0
1644852210000|2022-02-14 15:23:30|419.02|415.94|416.52|413.44|419.02|415.94|416.52|413.44|0
1644852220000|2022-02-14 15:23:40|416.33|413.25|416.91|413.83|416.91|413.83|415.57|412.49|0
1644852230000|2022-02-14 15:23:50|417.1|414.02|417.86|414.78|417.86|414.78|416.71|413.63|0
1644852240000|2022-02-14 15:24:00|418.82|415.74|417.86|414.78|418.82|415.74|417.29|414.21|0
1644852250000|2022-02-14 15:24:10|418.25|415.17|419.02|415.94|419.21|416.13|418.25|415.17|0
1644852260000|2022-02-14 15:24:20|420.55|417.47|419.4|416.32|420.55|417.47|419.4|416.32|0
1644852270000|2022-02-14 15:24:30|419.59|416.51|419.12|416.04|419.59|416.51|419.02|415.94|0
1644852280000|2022-02-14 15:24:40|419.02|415.94|418.44|415.36|419.21|416.13|418.44|415.36|0
1644852290000|2022-02-14 15:24:50|417.86|414.78|417.67|414.59|417.86|414.78|417.67|414.59|0
1644852300000|2022-02-14 15:25:00|418.16|415.08|417.86|414.78|418.82|415.74|417.86|414.78|0
1644852310000|2022-02-14 15:25:10|417.1|414.02|418.82|415.74|418.82|415.74|417.1|414.02|0
1644852320000|2022-02-14 15:25:20|418.54|415.46|418.16|415.08|418.63|415.55|417.86|414.78|0
1644852330000|2022-02-14 15:25:30|418.82|415.74|419.4|416.32|419.78|416.7|418.82|415.74|0
1644852340000|2022-02-14 15:25:40|419.98|416.9|419.98|416.9|420.55|417.47|419.98|416.9|0
1644852350000|2022-02-14 15:25:50|419.59|416.51|419.4|416.32|419.59|416.51|419.4|416.32|0
1644852360000|2022-02-14 15:26:00|419.59|416.51|422.09|419.01|422.09|419.01|419.59|416.51|0
1644852370000|2022-02-14 15:26:10|422.19|419.11|421.13|418.05|422.19|419.11|421.13|418.05|0
1644852380000|2022-02-14 15:26:20|420.36|417.28|420.75|417.67|420.75|417.67|419.78|416.7|0
1644852390000|2022-02-14 15:26:30|420.55|417.47|419.59|416.51|420.55|417.47|419.59|416.51|0
1644852400000|2022-02-14 15:26:40|419.02|415.94|419.88|416.8|420.36|417.28|419.02|415.94|0
1644852410000|2022-02-14 15:26:50|420.27|417.19|420.65|417.57|420.75|417.67|420.08|417|0
1644852420000|2022-02-14 15:27:00|421.32|418.24|421.32|418.24|421.32|418.24|420.75|417.67|0
1644852430000|2022-02-14 15:27:10|420.94|417.86|423.44|420.36|423.44|420.36|420.94|417.86|0
1644852440000|2022-02-14 15:27:20|422.67|419.59|422.67|419.59|422.67|419.59|422.29|419.21|0
1644852450000|2022-02-14 15:27:30|424.41|421.33|423.25|420.17|424.7|421.62|423.25|420.17|0
1644852460000|2022-02-14 15:27:40|423.06|419.98|424.02|420.94|424.02|420.94|423.06|419.98|0
1644852470000|2022-02-14 15:27:50|422.97|419.89|423.06|419.98|423.06|419.98|422.67|419.59|0
1644852480000|2022-02-14 15:28:00|423.44|420.36|424.99|421.91|424.99|421.91|423.44|420.36|0
1644852490000|2022-02-14 15:28:10|424.41|421.33|425.18|422.1|425.18|422.1|423.83|420.75|0
1644852500000|2022-02-14 15:28:20|424.99|421.91|424.02|420.94|424.99|421.91|424.02|420.94|0
1644852510000|2022-02-14 15:28:30|424.12|421.04|424.8|421.72|424.8|421.72|424.12|421.04|0
1644852520000|2022-02-14 15:28:40|424.32|421.24|422.67|419.59|424.32|421.24|422.09|419.01|0
1644852530000|2022-02-14 15:28:50|422.29|419.21|421.71|418.63|422.29|419.21|421.71|418.63|0
1644852540000|2022-02-14 15:29:00|420.36|417.28|419.69|416.61|420.36|417.28|419.69|416.61|0
1644852550000|2022-02-14 15:29:10|419.01|415.93|418.25|415.17|419.01|415.93|418.25|415.17|0
1644852560000|2022-02-14 15:29:20|418.44|415.36|419.01|415.93|419.01|415.93|418.05|414.97|0
1644852570000|2022-02-14 15:29:30|419.78|416.7|418.63|415.55|419.88|416.8|418.63|415.55|0
1644852580000|2022-02-14 15:29:40|418.44|415.36|419.59|416.51|419.59|416.51|418.44|415.36|0
1644852590000|2022-02-14 15:29:50|420.74|417.66|420.74|417.66|420.74|417.66|419.97|416.89|0
1644852600000|2022-02-14 15:30:00|420.94|417.86|419.78|416.7|420.94|417.86|418.73|415.65|0
1644852610000|2022-02-14 15:30:10|419.97|416.89|419.5|416.42|420.17|417.09|419.5|416.42|0
1644852620000|2022-02-14 15:30:20|419.78|416.7|419.4|416.32|419.78|416.7|419.21|416.13|0
1644852630000|2022-02-14 15:30:30|417.48|414.4|419.01|415.93|419.21|416.13|417.48|414.4|0
1644852640000|2022-02-14 15:30:40|419.21|416.13|420.36|417.28|420.36|417.28|419.21|416.13|0
1644852650000|2022-02-14 15:30:50|420.55|417.47|421.9|418.82|421.9|418.82|420.55|417.47|0
1644852660000|2022-02-14 15:31:00|422.19|419.11|423.74|420.66|423.74|420.66|422.19|419.11|0
1644852670000|2022-02-14 15:31:10|424.41|421.33|426.06|422.98|426.06|422.98|424.41|421.33|0
1644852680000|2022-02-14 15:31:20|426.54|423.46|427.7|424.62|427.7|424.62|426.54|423.46|0
1644852690000|2022-02-14 15:31:30|428.28|425.2|426.73|423.65|428.28|425.2|426.73|423.65|0
1644852700000|2022-02-14 15:31:40|426.34|423.26|427.41|424.33|427.41|424.33|426.34|423.26|0
1644852710000|2022-02-14 15:31:50|426.34|423.26|426.44|423.36|426.44|423.36|425.86|422.78|0
1644852720000|2022-02-14 15:32:00|426.15|423.07|428.09|425.01|428.09|425.01|426.15|423.07|0
1644852730000|2022-02-14 15:32:10|428.48|425.4|427.22|424.14|428.48|425.4|427.22|424.14|0
1644852740000|2022-02-14 15:32:20|427.31|424.23|427.61|424.53|427.7|424.62|427.31|424.23|0
1644852750000|2022-02-14 15:32:30|428.09|425.01|428.19|425.11|428.19|425.11|427.89|424.81|0
1644852760000|2022-02-14 15:32:40|427.8|424.72|429.25|426.17|429.55|426.47|427.31|424.23|0
1644852770000|2022-02-14 15:32:50|429.45|426.37|431.98|428.9|431.98|428.9|429.45|426.37|0
1644852780000|2022-02-14 15:33:00|432.17|429.09|431.59|428.51|432.17|429.09|431.59|428.51|0
1644852790000|2022-02-14 15:33:10|430.42|427.34|430.42|427.34|430.42|427.34|430.03|426.95|0
1644852800000|2022-02-14 15:33:20|430.33|427.25|429.84|426.76|430.33|427.25|429.45|426.37|0
1644852810000|2022-02-14 15:33:30|429.45|426.37|430.5|427.42|430.79|427.71|429.45|426.37|0
1644852820000|2022-02-14 15:33:40|430.98|427.9|430.01|426.93|431.37|428.29|430.01|426.93|0
1644852830000|2022-02-14 15:33:50|429.82|426.74|429.24|426.16|430.21|427.13|429.24|426.16|0
1644852840000|2022-02-14 15:34:00|429.04|425.96|429.24|426.16|429.62|426.54|429.04|425.96|0
1644852850000|2022-02-14 15:34:10|428.95|425.87|427.88|424.8|428.95|425.87|427.88|424.8|0
1644852860000|2022-02-14 15:34:20|427.49|424.41|427.88|424.8|428.65|425.57|427.49|424.41|0
1644852870000|2022-02-14 15:34:30|428.27|425.19|428.46|425.38|428.46|425.38|427.88|424.8|0
1644852880000|2022-02-14 15:34:40|428.07|424.99|428.46|425.38|429.14|426.06|428.07|424.99|0
1644852890000|2022-02-14 15:34:50|428.07|424.99|428.07|424.99|428.07|424.99|427.88|424.8|0
1644852900000|2022-02-14 15:35:00|429.24|426.16|429.43|426.35|430.59|427.51|429.24|426.16|0
1644852910000|2022-02-14 15:35:10|428.85|425.77|428.65|425.57|429.04|425.96|428.07|424.99|0
1644852920000|2022-02-14 15:35:20|428.27|425.19|429.92|426.84|429.92|426.84|428.27|425.19|0
1644852930000|2022-02-14 15:35:30|429.72|426.64|430.79|427.71|430.98|427.9|429.72|426.64|0
1644852940000|2022-02-14 15:35:40|430.2|427.12|430.2|427.12|430.4|427.32|430.2|427.12|0
1644852950000|2022-02-14 15:35:50|430.79|427.71|429.62|426.54|430.79|427.71|429.62|426.54|0
1644852960000|2022-02-14 15:36:00|429.92|426.84|430.59|427.51|431.08|428|429.92|426.84|0
1644852970000|2022-02-14 15:36:10|429.43|426.35|429.82|426.74|430.01|426.93|429.43|426.35|0
1644852980000|2022-02-14 15:36:20|428.65|425.57|429.62|426.54|429.62|426.54|427.98|424.9|0
1644852990000|2022-02-14 15:36:30|429.82|426.74|429.04|425.96|429.82|426.74|429.04|425.96|0
1644853000000|2022-02-14 15:36:40|428.46|425.38|428.07|424.99|428.65|425.57|428.07|424.99|0
1644853010000|2022-02-14 15:36:50|428.37|425.29|429.23|426.15|429.23|426.15|428.37|425.29|0
1644853020000|2022-02-14 15:37:00|429.62|426.54|430.2|427.12|430.4|427.32|429.62|426.54|0
1644853030000|2022-02-14 15:37:10|428.85|425.77|430.01|426.93|430.01|426.93|428.85|425.77|0
1644853040000|2022-02-14 15:37:20|430.59|427.51|429.82|426.74|430.59|427.51|429.82|426.74|0
1644853050000|2022-02-14 15:37:30|430.2|427.12|429.43|426.35|430.2|427.12|429.04|425.96|0
1644853060000|2022-02-14 15:37:40|430.11|427.03|430.4|427.32|430.69|427.61|430.11|427.03|0
1644853070000|2022-02-14 15:37:50|431.17|428.09|430.98|427.9|431.28|428.2|430.98|427.9|0
1644853080000|2022-02-14 15:38:00|430.79|427.71|432.54|429.46|432.54|429.46|430.79|427.71|0
1644853090000|2022-02-14 15:38:10|432.34|429.26|432.92|429.84|432.92|429.84|432.34|429.26|0
1644853100000|2022-02-14 15:38:20|432.73|429.65|431.56|428.48|432.83|429.75|431.56|428.48|0
1644853110000|2022-02-14 15:38:30|430.79|427.71|432.34|429.26|432.34|429.26|430.79|427.71|0
1644853120000|2022-02-14 15:38:40|431.95|428.87|431.95|428.87|431.95|428.87|431.95|428.87|0
1644853130000|2022-02-14 15:38:50|431.37|428.29|430.2|427.12|431.37|428.29|429.62|426.54|0
1644853140000|2022-02-14 15:39:00|430.5|427.42|429.43|426.35|430.5|427.42|429.43|426.35|0
1644853150000|2022-02-14 15:39:10|429.23|426.15|429.62|426.54|429.82|426.74|429.23|426.15|0
1644853160000|2022-02-14 15:39:20|429.82|426.74|429.04|425.96|429.82|426.74|428.85|425.77|0
1644853170000|2022-02-14 15:39:30|429.43|426.35|428.85|425.77|429.62|426.54|428.85|425.77|0
1644853180000|2022-02-14 15:39:40|429.82|426.74|429.33|426.25|429.82|426.74|429.33|426.25|0
1644853190000|2022-02-14 15:39:50|430.2|427.12|429.82|426.74|430.2|427.12|429.82|426.74|0
1644853200000|2022-02-14 15:40:00|429.23|426.15|429.72|426.64|429.72|426.64|428.65|425.57|0
1644853210000|2022-02-14 15:40:10|429.82|426.74|428.85|425.77|429.82|426.74|428.85|425.77|0
1644853220000|2022-02-14 15:40:20|428.26|425.18|428.46|425.38|428.46|425.38|428.26|425.18|0
1644853230000|2022-02-14 15:40:30|429.62|426.54|430.4|427.32|430.4|427.32|429.62|426.54|0
1644853240000|2022-02-14 15:40:40|430.2|427.12|430.2|427.12|430.2|427.12|430.01|426.93|0
1644853250000|2022-02-14 15:40:50|430.4|427.32|430.3|427.22|430.59|427.51|430.3|427.22|0
1644853260000|2022-02-14 15:41:00|429.81|426.73|429.04|425.96|430.01|426.93|429.04|425.96|0
1644853270000|2022-02-14 15:41:10|428.46|425.38|428.85|425.77|429.23|426.15|428.46|425.38|0
1644853280000|2022-02-14 15:41:20|428.26|425.18|425.66|422.58|428.26|425.18|425.66|422.58|0
1644853290000|2022-02-14 15:41:30|425.47|422.39|426.52|423.44|426.82|423.74|425.47|422.39|0
1644853300000|2022-02-14 15:41:40|426.72|423.64|426.33|423.25|426.72|423.64|426.14|423.06|0
1644853310000|2022-02-14 15:41:50|426.72|423.64|426.91|423.83|426.91|423.83|426.72|423.64|0
1644853320000|2022-02-14 15:42:00|426.24|423.16|427.1|424.02|427.1|424.02|425.75|422.67|0
1644853330000|2022-02-14 15:42:10|426.91|423.83|427.2|424.12|427.2|424.12|426.91|423.83|0
1644853340000|2022-02-14 15:42:20|426.52|423.44|426.24|423.16|426.91|423.83|426.14|423.06|0
1644853350000|2022-02-14 15:42:30|425.75|422.67|424.98|421.9|426.04|422.96|424.98|421.9|0
1644853360000|2022-02-14 15:42:40|425.36|422.28|424.89|421.81|425.36|422.28|424.89|421.81|0
1644853370000|2022-02-14 15:42:50|425.56|422.48|424.59|421.51|425.56|422.48|424.59|421.51|0
1644853380000|2022-02-14 15:43:00|425.27|422.19|424.69|421.61|425.36|422.28|424.69|421.61|0
1644853390000|2022-02-14 15:43:10|424.98|421.9|424.01|420.93|424.98|421.9|424.01|420.93|0
1644853400000|2022-02-14 15:43:20|424.4|421.32|424.4|421.32|424.59|421.51|424.4|421.32|0
1644853410000|2022-02-14 15:43:30|423.44|420.36|423.44|420.36|423.82|420.74|423.44|420.36|0
1644853420000|2022-02-14 15:43:40|423.63|420.55|423.24|420.16|423.63|420.55|423.24|420.16|0
1644853430000|2022-02-14 15:43:50|423.44|420.36|424.11|421.03|424.11|421.03|423.44|420.36|0
1644853440000|2022-02-14 15:44:00|423.82|420.74|424.21|421.13|424.21|421.13|423.82|420.74|0
1644853450000|2022-02-14 15:44:10|424.4|421.32|424.79|421.71|424.79|421.71|424.21|421.13|0
1644853460000|2022-02-14 15:44:20|424.59|421.51|424.59|421.51|424.79|421.71|424.59|421.51|0
1644853470000|2022-02-14 15:44:30|424.21|421.13|424.89|421.81|424.89|421.81|424.21|421.13|0
1644853480000|2022-02-14 15:44:40|424.79|421.71|425.17|422.09|425.17|422.09|424.79|421.71|0
1644853490000|2022-02-14 15:44:50|425.75|422.67|425.66|422.58|425.75|422.67|425.46|422.38|0
1644853500000|2022-02-14 15:45:00|426.14|423.06|425.85|422.77|426.14|423.06|425.75|422.67|0
1644853510000|2022-02-14 15:45:10|425.94|422.86|427.3|424.22|427.3|424.22|425.94|422.86|0
1644853520000|2022-02-14 15:45:20|426.72|423.64|426.62|423.54|427.3|424.22|426.62|423.54|0
1644853530000|2022-02-14 15:45:30|424.98|421.9|424.4|421.32|424.98|421.9|424.4|421.32|0
1644853540000|2022-02-14 15:45:40|424.98|421.9|425.94|422.86|425.94|422.86|424.98|421.9|0
1644853550000|2022-02-14 15:45:50|426.14|423.06|424.98|421.9|426.14|423.06|424.78|421.7|0
1644853560000|2022-02-14 15:46:00|424.59|421.51|424.78|421.7|424.78|421.7|424.59|421.51|0
1644853570000|2022-02-14 15:46:10|424.98|421.9|424.31|421.23|425.56|422.48|424.31|421.23|0
1644853580000|2022-02-14 15:46:20|424.4|421.32|424.5|421.42|424.98|421.9|424.4|421.32|0
1644853590000|2022-02-14 15:46:30|424.31|421.23|424.5|421.42|424.5|421.42|424.21|421.13|0
1644853600000|2022-02-14 15:46:40|424.01|420.93|423.63|420.55|424.01|420.93|423.44|420.36|0
1644853610000|2022-02-14 15:46:50|424.21|421.13|424.4|421.32|424.5|421.42|424.21|421.13|0
1644853620000|2022-02-14 15:47:00|424.59|421.51|424.01|420.93|424.59|421.51|423.63|420.55|0
1644853630000|2022-02-14 15:47:10|423.82|420.74|424.01|420.93|424.01|420.93|423.63|420.55|0
1644853640000|2022-02-14 15:47:20|423.82|420.74|424.21|421.13|424.78|421.7|423.82|420.74|0
1644853650000|2022-02-14 15:47:30|424.01|420.93|425.36|422.28|425.56|422.48|424.01|420.93|0
1644853660000|2022-02-14 15:47:40|425.17|422.09|424.78|421.7|425.85|422.77|424.78|421.7|0
1644853670000|2022-02-14 15:47:50|424.59|421.51|424.4|421.32|424.78|421.7|424.21|421.13|0
1644853680000|2022-02-14 15:48:00|424.59|421.51|424.4|421.32|424.59|421.51|424.01|420.93|0
1644853690000|2022-02-14 15:48:10|424.21|421.13|423.44|420.36|424.21|421.13|423.44|420.36|0
1644853700000|2022-02-14 15:48:20|423.34|420.26|421.7|418.62|423.34|420.26|421.51|418.43|0
1644853710000|2022-02-14 15:48:30|421.51|418.43|421.13|418.05|421.51|418.43|420.94|417.86|0
1644853720000|2022-02-14 15:48:40|421.51|418.43|421.51|418.43|422.28|419.2|421.51|418.43|0
1644853730000|2022-02-14 15:48:50|421.9|418.82|421.9|418.82|422|418.92|421.9|418.82|0
1644853740000|2022-02-14 15:49:00|421.7|418.62|420.94|417.86|421.7|418.62|420.94|417.86|0
1644853750000|2022-02-14 15:49:10|420.55|417.47|422.09|419.01|422.09|419.01|420.55|417.47|0
1644853760000|2022-02-14 15:49:20|423.43|420.35|424.01|420.93|424.01|420.93|423.05|419.97|0
1644853770000|2022-02-14 15:49:30|424.59|421.51|423.82|420.74|424.59|421.51|423.82|420.74|0
1644853780000|2022-02-14 15:49:40|423.43|420.35|423.53|420.45|424.01|420.93|423.43|420.35|0
1644853790000|2022-02-14 15:49:50|423.43|420.35|422.09|419.01|423.82|420.74|422.09|419.01|0
1644853800000|2022-02-14 15:50:00|422.28|419.2|421.32|418.24|422.47|419.39|421.13|418.05|0
1644853810000|2022-02-14 15:50:10|420.94|417.86|420.36|417.28|420.94|417.86|420.27|417.19|0
1644853820000|2022-02-14 15:50:20|420.55|417.47|420.27|417.19|420.55|417.47|420.27|417.19|0
1644853830000|2022-02-14 15:50:30|420.55|417.47|421.13|418.05|421.13|418.05|420.55|417.47|0
1644853840000|2022-02-14 15:50:40|421.9|418.82|422.09|419.01|422.09|419.01|421.9|418.82|0
1644853850000|2022-02-14 15:50:50|421.9|418.82|422.09|419.01|422.09|419.01|421.7|418.62|0
1644853860000|2022-02-14 15:51:00|422.47|419.39|422.86|419.78|422.86|419.78|422.47|419.39|0
1644853870000|2022-02-14 15:51:10|423.63|420.55|424.01|420.93|424.01|420.93|423.24|420.16|0
1644853880000|2022-02-14 15:51:20|423.82|420.74|424.01|420.93|424.2|421.12|423.63|420.55|0
1644853890000|2022-02-14 15:51:30|424.4|421.32|424.4|421.32|424.78|421.7|424.3|421.22|0
1644853900000|2022-02-14 15:51:40|424.2|421.12|424.67|421.81|424.67|421.81|424.2|421.12|0
1644853910000|2022-02-14 15:51:50|425.25|422.39|425.16|422.3|425.64|422.78|424.87|422.01|0
1644853920000|2022-02-14 15:52:00|426.6|423.74|426.6|423.74|426.6|423.74|426.02|423.16|0
1644853930000|2022-02-14 15:52:10|427.28|424.42|426.8|423.94|427.28|424.42|426.6|423.74|0
1644853940000|2022-02-14 15:52:20|426.22|423.36|426.99|424.13|426.99|424.13|426.02|423.16|0
1644853950000|2022-02-14 15:52:30|426.8|423.94|426.6|423.74|426.99|424.13|426.6|423.74|0
1644853960000|2022-02-14 15:52:40|427.09|424.23|427.18|424.32|427.18|424.32|427.09|424.23|0
1644853970000|2022-02-14 15:52:50|426.8|423.94|426.6|423.74|426.99|424.13|426.6|423.74|0
1644853980000|2022-02-14 15:53:00|427.09|424.23|427.38|424.52|427.38|424.52|427.09|424.23|0
1644853990000|2022-02-14 15:53:10|426.8|423.94|426.99|424.13|427.18|424.32|426.6|423.74|0
1644854000000|2022-02-14 15:53:20|428.73|425.87|428.54|425.68|428.73|425.87|428.25|425.39|0
1644854010000|2022-02-14 15:53:30|428.73|425.87|427.38|424.52|428.73|425.87|427.38|424.52|0
1644854020000|2022-02-14 15:53:40|427.57|424.71|426.41|423.55|427.57|424.71|426.41|423.55|0
1644854030000|2022-02-14 15:53:50|426.02|423.16|426.02|423.16|426.6|423.74|426.02|423.16|0
1644854040000|2022-02-14 15:54:00|425.44|422.58|424.67|421.81|425.44|422.58|424.67|421.81|0
1644854050000|2022-02-14 15:54:10|425.35|422.49|426.02|423.16|426.02|423.16|425.35|422.49|0
1644854060000|2022-02-14 15:54:20|425.83|422.97|426.22|423.36|426.22|423.36|425.83|422.97|0
1644854070000|2022-02-14 15:54:30|426.02|423.16|426.6|423.74|426.7|423.84|426.02|423.16|0
1644854080000|2022-02-14 15:54:40|426.8|423.94|426.22|423.36|426.8|423.94|426.22|423.36|0
1644854090000|2022-02-14 15:54:50|426.12|423.26|426.22|423.36|426.22|423.36|425.64|422.78|0
1644854100000|2022-02-14 15:55:00|426.02|423.16|425.54|422.68|426.22|423.36|425.25|422.39|0
1644854110000|2022-02-14 15:55:10|426.12|423.26|424.86|422|426.8|423.94|424.86|422|0
1644854120000|2022-02-14 15:55:20|424.48|421.62|423.52|420.66|424.67|421.81|423.52|420.66|0
1644854130000|2022-02-14 15:55:30|423.81|420.95|423.32|420.46|423.81|420.95|422.85|419.99|0
1644854140000|2022-02-14 15:55:40|422.74|419.88|422.74|419.88|423.13|420.27|422.74|419.88|0
1644854150000|2022-02-14 15:55:50|423.32|420.46|424.09|421.23|424.09|421.23|422.94|420.08|0
1644854160000|2022-02-14 15:56:00|424.29|421.43|423.13|420.27|424.29|421.43|422.17|419.31|0
1644854170000|2022-02-14 15:56:10|424.48|421.62|423.61|420.75|424.48|421.62|423.61|420.75|0
1644854180000|2022-02-14 15:56:20|423.71|420.85|424.67|421.81|424.67|421.81|423.71|420.85|0
1644854190000|2022-02-14 15:56:30|425.25|422.39|424.67|421.81|425.25|422.39|424.48|421.62|0
1644854200000|2022-02-14 15:56:40|424.77|421.91|425.25|422.39|425.25|422.39|424.77|421.91|0
1644854210000|2022-02-14 15:56:50|425.44|422.58|425.06|422.2|425.44|422.58|425.06|422.2|0
1644854220000|2022-02-14 15:57:00|423.9|421.04|427.37|424.51|427.37|424.51|423.9|421.04|0
1644854230000|2022-02-14 15:57:10|427.96|425.1|430.09|427.23|430.09|427.23|427.96|425.1|0
1644854240000|2022-02-14 15:57:20|429.31|426.45|428.54|425.68|429.5|426.64|428.54|425.68|0
1644854250000|2022-02-14 15:57:30|428.92|426.06|430.47|427.61|430.47|427.61|428.92|426.06|0
1644854260000|2022-02-14 15:57:40|430.86|428|430.09|427.23|430.86|428|430.09|427.23|0
1644854270000|2022-02-14 15:57:50|429.5|426.64|428.34|425.48|429.5|426.64|428.34|425.48|0
1644854280000|2022-02-14 15:58:00|428.25|425.39|428.15|425.29|428.64|425.78|428.15|425.29|0
1644854290000|2022-02-14 15:58:10|428.64|425.78|428.73|425.87|428.92|426.06|428.54|425.68|0
1644854300000|2022-02-14 15:58:20|429.31|426.45|430.47|427.61|430.47|427.61|429.31|426.45|0
1644854310000|2022-02-14 15:58:30|430.19|427.33|429.5|426.64|430.19|427.33|429.5|426.64|0
1644854320000|2022-02-14 15:58:40|428.54|425.68|428.54|425.68|428.54|425.68|427.37|424.51|0
1644854330000|2022-02-14 15:58:50|428.34|425.48|427.18|424.32|428.34|425.48|427.18|424.32|0
1644854340000|2022-02-14 15:59:00|428.91|426.05|427.75|424.89|428.91|426.05|427.75|424.89|0
1644854350000|2022-02-14 15:59:10|429.3|426.44|428.05|425.19|429.87|427.01|428.05|425.19|0
1644854360000|2022-02-14 15:59:20|427.95|425.09|429.3|426.44|429.3|426.44|427.95|425.09|0
1644854370000|2022-02-14 15:59:30|429.59|426.73|431.22|428.36|431.22|428.36|429.59|426.73|0
1644854380000|2022-02-14 15:59:40|431.32|428.46|431.41|428.55|431.41|428.55|430.45|427.59|0
1644854390000|2022-02-14 15:59:50|431.99|429.13|432.38|429.52|432.38|429.52|431.99|429.13|0
1644854400000|2022-02-14 16:00:00|431.99|429.13|430.83|427.97|431.99|429.13|430.83|427.97|0
1644854410000|2022-02-14 16:00:10|432.96|430.1|433.15|430.29|433.15|430.29|432.28|429.42|0
1644854420000|2022-02-14 16:00:20|433.34|430.48|433.44|430.58|433.44|430.58|432.28|429.42|0
1644854430000|2022-02-14 16:00:30|433.53|430.67|432.09|429.23|433.53|430.67|432.09|429.23|0
1644854440000|2022-02-14 16:00:40|432.76|429.9|432.57|429.71|432.76|429.9|432.18|429.32|0
1644854450000|2022-02-14 16:00:50|431.99|429.13|432.38|429.52|432.38|429.52|431.99|429.13|0
1644854460000|2022-02-14 16:01:00|431.9|429.04|430.83|427.97|431.9|429.04|430.83|427.97|0
1644854470000|2022-02-14 16:01:10|431.8|428.94|431.8|428.94|432.38|429.52|431.8|428.94|0
1644854480000|2022-02-14 16:01:20|432.38|429.52|432.18|429.32|433.34|430.48|432.18|429.32|0
1644854490000|2022-02-14 16:01:30|430.83|427.97|430.45|427.59|430.83|427.97|430.45|427.59|0
1644854500000|2022-02-14 16:01:40|431.41|428.55|430.93|428.07|431.51|428.65|430.93|428.07|0
1644854510000|2022-02-14 16:01:50|431.03|428.17|430.26|427.4|431.03|428.17|429.97|427.11|0
1644854520000|2022-02-14 16:02:00|431.03|428.17|430.26|427.4|431.6|428.74|430.26|427.4|0
1644854530000|2022-02-14 16:02:10|431.22|428.36|431.41|428.55|431.41|428.55|430.83|427.97|0
1644854540000|2022-02-14 16:02:20|431.7|428.84|430.26|427.4|431.7|428.84|430.26|427.4|0
1644854550000|2022-02-14 16:02:30|429.87|427.01|430.06|427.2|430.26|427.4|429.49|426.63|0
1644854560000|2022-02-14 16:02:40|430.45|427.59|429.49|426.63|430.45|427.59|429.49|426.63|0
1644854570000|2022-02-14 16:02:50|429.68|426.82|429.01|426.15|429.68|426.82|428.91|426.05|0
1644854580000|2022-02-14 16:03:00|430.26|427.4|429.2|426.34|430.26|427.4|428.91|426.05|0
1644854590000|2022-02-14 16:03:10|429.49|426.63|430.26|427.4|430.26|427.4|429.49|426.63|0
1644854600000|2022-02-14 16:03:20|430.64|427.78|431.22|428.36|431.22|428.36|430.64|427.78|0
1644854610000|2022-02-14 16:03:30|431.41|428.55|430.83|427.97|431.6|428.74|430.64|427.78|0
1644854620000|2022-02-14 16:03:40|430.64|427.78|430.06|427.2|430.64|427.78|430.06|427.2|0
1644854630000|2022-02-14 16:03:50|429.87|427.01|428.91|426.05|429.87|427.01|428.91|426.05|0
1644854640000|2022-02-14 16:04:00|428.05|425.19|427.09|424.23|428.05|425.19|427.09|424.23|0
1644854650000|2022-02-14 16:04:10|426.41|423.55|425.46|422.6|426.41|423.55|425.46|422.6|0
1644854660000|2022-02-14 16:04:20|425.65|422.79|426.61|423.75|426.61|423.75|425.65|422.79|0
1644854670000|2022-02-14 16:04:30|426.99|424.13|426.61|423.75|426.99|424.13|426.22|423.36|0
1644854680000|2022-02-14 16:04:40|426.51|423.65|426.61|423.75|427.18|424.32|426.51|423.65|0
1644854690000|2022-02-14 16:04:50|426.9|424.04|426.61|423.75|426.9|424.04|426.61|423.75|0
1644854700000|2022-02-14 16:05:00|426.99|424.13|426.61|423.75|427.95|425.09|426.61|423.75|0
1644854710000|2022-02-14 16:05:10|426.13|423.27|427.76|424.9|428.52|425.66|426.13|423.27|0
1644854720000|2022-02-14 16:05:20|427.56|424.7|429.29|426.43|429.29|426.43|427.56|424.7|0
1644854730000|2022-02-14 16:05:30|429.01|426.15|429.68|426.82|430.06|427.2|429.01|426.15|0
1644854740000|2022-02-14 16:05:40|429.1|426.24|429.1|426.24|429.1|426.24|428.91|426.05|0
1644854750000|2022-02-14 16:05:50|429.97|427.11|429.1|426.24|429.97|427.11|429.1|426.24|0
1644854760000|2022-02-14 16:06:00|430.06|427.2|430.83|427.97|430.93|428.07|430.06|427.2|0
1644854770000|2022-02-14 16:06:10|431.41|428.55|431.99|429.13|431.99|429.13|431.41|428.55|0
1644854780000|2022-02-14 16:06:20|431.6|428.74|430.45|427.59|431.6|428.74|430.45|427.59|0
1644854790000|2022-02-14 16:06:30|430.25|427.39|430.25|427.39|430.25|427.39|429.29|426.43|0
1644854800000|2022-02-14 16:06:40|429.48|426.62|429.78|426.92|429.87|427.01|429.48|426.62|0
1644854810000|2022-02-14 16:06:50|430.06|427.2|429.1|426.24|430.06|427.2|429.1|426.24|0
1644854820000|2022-02-14 16:07:00|427.95|425.09|427.76|424.9|428.14|425.28|427.56|424.7|0
1644854830000|2022-02-14 16:07:10|427.18|424.32|427.37|424.51|427.37|424.51|427.18|424.32|0
1644854840000|2022-02-14 16:07:20|428.14|425.28|427.47|424.61|428.33|425.47|427.47|424.61|0
1644854850000|2022-02-14 16:07:30|427.86|425|428.91|426.05|429.48|426.62|427.86|425|0
1644854860000|2022-02-14 16:07:40|428.52|425.66|429.1|426.24|429.1|426.24|428.52|425.66|0
1644854870000|2022-02-14 16:07:50|429.29|426.43|429.48|426.62|429.68|426.82|429.29|426.43|0
1644854880000|2022-02-14 16:08:00|429.29|426.43|430.25|427.39|430.25|427.39|429.29|426.43|0
1644854890000|2022-02-14 16:08:10|430.06|427.2|430.25|427.39|430.74|427.88|430.06|427.2|0
1644854900000|2022-02-14 16:08:20|430.06|427.2|430.06|427.2|430.35|427.49|430.06|427.2|0
1644854910000|2022-02-14 16:08:30|430.25|427.39|430.45|427.59|430.45|427.59|430.25|427.39|0
1644854920000|2022-02-14 16:08:40|430.64|427.78|430.45|427.59|430.64|427.78|430.16|427.3|0
1644854930000|2022-02-14 16:08:50|430.06|427.2|429.68|426.82|430.06|427.2|429.68|426.82|0
1644854940000|2022-02-14 16:09:00|430.06|427.2|428.71|425.85|430.06|427.2|428.71|425.85|0
1644854950000|2022-02-14 16:09:10|428.91|426.05|427.95|425.09|429.29|426.43|427.95|425.09|0
1644854960000|2022-02-14 16:09:20|428.71|425.85|429.68|426.82|429.87|427.01|428.71|425.85|0
1644854970000|2022-02-14 16:09:30|429.97|427.11|429.78|426.92|430.55|427.69|429.78|426.92|0
1644854980000|2022-02-14 16:09:40|430.06|427.2|430.16|427.3|430.25|427.39|430.06|427.2|0
1644854990000|2022-02-14 16:09:50|429.97|427.11|430.16|427.3|430.45|427.59|429.97|427.11|0
1644855000000|2022-02-14 16:10:00|429.78|426.92|428.71|425.85|429.78|426.92|428.71|425.85|0
1644855010000|2022-02-14 16:10:10|428.91|426.05|428.91|426.05|428.91|426.05|428.05|425.19|0
1644855020000|2022-02-14 16:10:20|429.01|426.15|429.68|426.82|429.78|426.92|429.01|426.15|0
1644855030000|2022-02-14 16:10:30|430.64|427.78|430.25|427.39|430.64|427.78|430.25|427.39|0
1644855040000|2022-02-14 16:10:40|431.12|428.26|430.25|427.39|431.41|428.55|430.25|427.39|0
1644855050000|2022-02-14 16:10:50|429.97|427.11|430.83|427.97|430.83|427.97|429.97|427.11|0
1644855060000|2022-02-14 16:11:00|430.64|427.78|430.83|427.97|430.83|427.97|430.64|427.78|0
1644855070000|2022-02-14 16:11:10|430.93|428.07|431.79|428.93|431.79|428.93|430.93|428.07|0
1644855080000|2022-02-14 16:11:20|432.09|429.23|431.6|428.74|432.09|429.23|431.22|428.36|0
1644855090000|2022-02-14 16:11:30|431.99|429.13|430.64|427.78|431.99|429.13|430.64|427.78|0
1644855100000|2022-02-14 16:11:40|431.12|428.26|431.41|428.55|431.6|428.74|431.12|428.26|0
1644855110000|2022-02-14 16:11:50|431.02|428.16|431.79|428.93|431.79|428.93|431.02|428.16|0
1644855120000|2022-02-14 16:12:00|432.37|429.51|431.6|428.74|432.95|430.09|431.6|428.74|0
1644855130000|2022-02-14 16:12:10|432.56|429.7|432.18|429.32|432.56|429.7|432.18|429.32|0
1644855140000|2022-02-14 16:12:20|431.89|429.03|431.99|429.13|431.99|429.13|431.79|428.93|0
1644855150000|2022-02-14 16:12:30|431.89|429.03|432.56|429.7|432.56|429.7|431.89|429.03|0
1644855160000|2022-02-14 16:12:40|433.14|430.28|432.76|429.9|433.34|430.48|432.76|429.9|0
1644855170000|2022-02-14 16:12:50|432.37|429.51|431.02|428.16|432.37|429.51|431.02|428.16|0
1644855180000|2022-02-14 16:13:00|431.41|428.55|432.18|429.32|432.18|429.32|431.41|428.55|0
1644855190000|2022-02-14 16:13:10|432.76|429.9|431.21|428.35|432.76|429.9|431.21|428.35|0
1644855200000|2022-02-14 16:13:20|429.87|427.01|430.06|427.2|430.06|427.2|429.87|427.01|0
1644855210000|2022-02-14 16:13:30|429.97|427.11|429.48|426.62|430.16|427.3|429.48|426.62|0
1644855220000|2022-02-14 16:13:40|430.25|427.39|430.83|427.97|430.83|427.97|430.06|427.2|0
1644855230000|2022-02-14 16:13:50|430.64|427.78|430.44|427.58|430.83|427.97|430.44|427.58|0
1644855240000|2022-02-14 16:14:00|429.48|426.62|430.44|427.58|430.44|427.58|429.48|426.62|0
1644855250000|2022-02-14 16:14:10|430.54|427.68|431.41|428.55|431.41|428.55|430.25|427.39|0
1644855260000|2022-02-14 16:14:20|431.99|429.13|432.37|429.51|432.95|430.09|431.6|428.74|0
1644855270000|2022-02-14 16:14:30|432.56|429.7|432.66|429.8|432.76|429.9|432.56|429.7|0
1644855280000|2022-02-14 16:14:40|432.76|429.9|433.14|430.28|433.14|430.28|432.76|429.9|0
1644855290000|2022-02-14 16:14:50|433.53|430.67|432.95|430.09|433.53|430.67|432.95|430.09|0
1644855300000|2022-02-14 16:15:00|432.56|429.7|432.37|429.51|432.56|429.7|431.98|429.12|0
1644855310000|2022-02-14 16:15:10|432.56|429.7|431.98|429.12|432.56|429.7|431.41|428.55|0
1644855320000|2022-02-14 16:15:20|432.18|429.32|432.56|429.7|432.95|430.09|432.18|429.32|0
1644855330000|2022-02-14 16:15:30|432.76|429.9|432.76|429.9|433.44|430.58|432.76|429.9|0
1644855340000|2022-02-14 16:15:40|431.7|428.84|431.6|428.74|431.7|428.84|431.21|428.35|0
1644855350000|2022-02-14 16:15:50|431.98|429.12|431.89|429.03|432.08|429.22|431.89|429.03|0
1644855360000|2022-02-14 16:16:00|431.02|428.16|429.48|426.62|431.02|428.16|429.48|426.62|0
1644855370000|2022-02-14 16:16:10|428.33|425.47|428.33|425.47|428.52|425.66|428.33|425.47|0
1644855380000|2022-02-14 16:16:20|428.14|425.28|427.94|425.08|428.14|425.28|427.75|424.89|0
1644855390000|2022-02-14 16:16:30|427.56|424.7|426.22|423.36|427.56|424.7|426.22|423.36|0
1644855400000|2022-02-14 16:16:40|426.03|423.17|426.03|423.17|426.6|423.74|426.03|423.17|0
1644855410000|2022-02-14 16:16:50|426.13|423.27|426.03|423.17|426.22|423.36|426.03|423.17|0
1644855420000|2022-02-14 16:17:00|425.26|422.4|425.07|422.21|425.26|422.4|424.11|421.25|0
1644855430000|2022-02-14 16:17:10|424.88|422.02|424.49|421.63|424.88|422.02|423.92|421.06|0
1644855440000|2022-02-14 16:17:20|424.69|421.83|424.3|421.44|424.69|421.83|423.92|421.06|0
1644855450000|2022-02-14 16:17:30|424.11|421.25|425.45|422.59|425.45|422.59|424.11|421.25|0
1644855460000|2022-02-14 16:17:40|425.83|422.97|425.45|422.59|426.03|423.17|425.45|422.59|0
1644855470000|2022-02-14 16:17:50|425.64|422.78|425.55|422.69|426.03|423.17|425.55|422.69|0
1644855480000|2022-02-14 16:18:00|425.45|422.59|424.4|421.54|425.45|422.59|424.4|421.54|0
1644855490000|2022-02-14 16:18:10|425.07|422.21|425.64|422.78|425.64|422.78|425.07|422.21|0
1644855500000|2022-02-14 16:18:20|425.07|422.21|425.26|422.4|425.26|422.4|425.07|422.21|0
1644855510000|2022-02-14 16:18:30|424.88|422.02|424.11|421.25|424.88|422.02|424.11|421.25|0
1644855520000|2022-02-14 16:18:40|423.92|421.06|424.11|421.25|424.3|421.44|423.92|421.06|0
1644855530000|2022-02-14 16:18:50|424.3|421.44|424.02|421.16|424.3|421.44|423.54|420.68|0
1644855540000|2022-02-14 16:19:00|423.73|420.87|421.63|418.77|423.73|420.87|421.63|418.77|0
1644855550000|2022-02-14 16:19:10|421.44|418.58|420.87|418.01|421.63|418.77|420.87|418.01|0
1644855560000|2022-02-14 16:19:20|421.25|418.39|421.35|418.49|421.35|418.49|421.25|418.39|0
1644855570000|2022-02-14 16:19:30|421.44|418.58|421.63|418.77|421.82|418.96|421.06|418.2|0
1644855580000|2022-02-14 16:19:40|421.25|418.39|421.44|418.58|421.63|418.77|421.25|418.39|0
1644855590000|2022-02-14 16:19:50|421.63|418.77|421.44|418.58|421.73|418.87|421.44|418.58|0
1644855600000|2022-02-14 16:20:00|421.63|418.77|422.58|419.72|422.58|419.72|421.63|418.77|0
1644855610000|2022-02-14 16:20:10|422.01|419.15|423.54|420.68|423.54|420.68|422.01|419.15|0
1644855620000|2022-02-14 16:20:20|423.16|420.3|423.54|420.68|423.54|420.68|423.16|420.3|0
1644855630000|2022-02-14 16:20:30|423.16|420.3|423.92|421.06|423.92|421.06|423.16|420.3|0
1644855640000|2022-02-14 16:20:40|423.45|420.59|423.35|420.49|423.54|420.68|423.35|420.49|0
1644855650000|2022-02-14 16:20:50|423.54|420.68|422.39|419.53|423.54|420.68|422.2|419.34|0
1644855660000|2022-02-14 16:21:00|422.2|419.34|422.01|419.15|422.2|419.34|421.25|418.39|0
1644855670000|2022-02-14 16:21:10|422.58|419.72|423.73|420.87|423.73|420.87|422.58|419.72|0
1644855680000|2022-02-14 16:21:20|423.92|421.06|422.58|419.72|423.92|421.06|422.58|419.72|0
1644855690000|2022-02-14 16:21:30|422.11|419.25|421.82|418.96|422.2|419.34|421.82|418.96|0
1644855700000|2022-02-14 16:21:40|422.01|419.15|422.96|420.1|422.96|420.1|422.01|419.15|0
1644855710000|2022-02-14 16:21:50|423.16|420.3|422.77|419.91|423.16|420.3|422.68|419.82|0
1644855720000|2022-02-14 16:22:00|422.58|419.72|423.35|420.49|423.35|420.49|422.39|419.53|0
1644855730000|2022-02-14 16:22:10|422.96|420.1|422.58|419.72|422.96|420.1|422.39|419.53|0
1644855740000|2022-02-14 16:22:20|422.77|419.91|422.58|419.72|422.77|419.91|422.58|419.72|0
1644855750000|2022-02-14 16:22:30|422.77|419.91|422.96|420.1|423.54|420.68|422.77|419.91|0
1644855760000|2022-02-14 16:22:40|423.16|420.3|423.35|420.49|423.35|420.49|423.16|420.3|0
1644855770000|2022-02-14 16:22:50|422.96|420.1|422.2|419.34|422.96|420.1|422.2|419.34|0
1644855780000|2022-02-14 16:23:00|422.39|419.53|420.3|417.44|422.39|419.53|420.3|417.44|0
1644855790000|2022-02-14 16:23:10|420.68|417.82|420.3|417.44|420.68|417.82|420.3|417.44|0
1644855800000|2022-02-14 16:23:20|420.87|418.01|420.11|417.25|420.87|418.01|420.11|417.25|0
1644855810000|2022-02-14 16:23:30|419.92|417.06|419.54|416.68|419.92|417.06|419.54|416.68|0
1644855820000|2022-02-14 16:23:40|419.73|416.87|419.73|416.87|419.73|416.87|419.54|416.68|0
1644855830000|2022-02-14 16:23:50|420.01|417.15|419.16|416.3|420.11|417.25|419.16|416.3|0
1644855840000|2022-02-14 16:24:00|419.35|416.49|420.2|417.34|420.2|417.34|419.35|416.49|0
1644855850000|2022-02-14 16:24:10|419.92|417.06|420.49|417.63|420.49|417.63|419.92|417.06|0
1644855860000|2022-02-14 16:24:20|420.3|417.44|420.3|417.44|420.3|417.44|420.11|417.25|0
1644855870000|2022-02-14 16:24:30|420.49|417.63|421.25|418.39|421.82|418.96|420.49|417.63|0
1644855880000|2022-02-14 16:24:40|421.44|418.58|420.49|417.63|421.44|418.58|420.49|417.63|0
1644855890000|2022-02-14 16:24:50|420.11|417.25|420.3|417.44|420.3|417.44|420.11|417.25|0
1644855900000|2022-02-14 16:25:00|419.92|417.06|419.15|416.29|419.92|417.06|418.77|415.91|0
1644855910000|2022-02-14 16:25:10|419.73|416.87|420.3|417.44|420.3|417.44|419.73|416.87|0
1644855920000|2022-02-14 16:25:20|420.87|418.01|420.68|417.82|420.87|418.01|420.49|417.63|0
1644855930000|2022-02-14 16:25:30|420.87|418.01|421.63|418.77|421.63|418.77|420.87|418.01|0
1644855940000|2022-02-14 16:25:40|421.25|418.39|421.44|418.58|421.44|418.58|420.87|418.01|0
1644855950000|2022-02-14 16:25:50|421.25|418.39|421.54|418.68|421.54|418.68|421.16|418.3|0
1644855960000|2022-02-14 16:26:00|420.97|418.11|420.11|417.25|420.97|418.11|420.11|417.25|0
1644855970000|2022-02-14 16:26:10|419.72|416.86|418.96|416.1|419.72|416.86|418.96|416.1|0
1644855980000|2022-02-14 16:26:20|419.15|416.29|419.34|416.48|419.53|416.67|419.06|416.2|0
1644855990000|2022-02-14 16:26:30|419.15|416.29|418.96|416.1|419.15|416.29|418.96|416.1|0
1644856000000|2022-02-14 16:26:40|418.77|415.91|418.58|415.72|418.96|416.1|418.58|415.72|0
1644856010000|2022-02-14 16:26:50|418.77|415.91|418.96|416.1|419.15|416.29|418.77|415.91|0
1644856020000|2022-02-14 16:27:00|419.34|416.48|419.53|416.67|419.53|416.67|419.34|416.48|0
1644856030000|2022-02-14 16:27:10|419.91|417.05|419.53|416.67|419.91|417.05|419.15|416.29|0
1644856040000|2022-02-14 16:27:20|419.15|416.29|418.58|415.72|419.53|416.67|418.58|415.72|0
1644856050000|2022-02-14 16:27:30|417.26|414.4|417.07|414.21|417.26|414.4|416.88|414.02|0
1644856060000|2022-02-14 16:27:40|417.45|414.59|417.07|414.21|417.64|414.78|417.07|414.21|0
1644856070000|2022-02-14 16:27:50|416.88|414.02|417.07|414.21|417.07|414.21|416.69|413.83|0
1644856080000|2022-02-14 16:28:00|416.88|414.02|415.93|413.07|416.88|414.02|415.74|412.88|0
1644856090000|2022-02-14 16:28:10|416.12|413.26|416.5|413.64|416.5|413.64|416.12|413.26|0
1644856100000|2022-02-14 16:28:20|416.12|413.26|415.74|412.88|416.31|413.45|415.74|412.88|0
1644856110000|2022-02-14 16:28:30|416.12|413.26|415.74|412.88|416.12|413.26|415.55|412.69|0
1644856120000|2022-02-14 16:28:40|415.36|412.5|415.74|412.88|415.74|412.88|415.36|412.5|0
1644856130000|2022-02-14 16:28:50|415.93|413.07|414.79|411.93|415.93|413.07|414.61|411.75|0
1644856140000|2022-02-14 16:29:00|414.98|412.12|415.93|413.07|416.12|413.26|414.98|412.12|0
1644856150000|2022-02-14 16:29:10|416.31|413.45|416.31|413.45|416.69|413.83|416.31|413.45|0
1644856160000|2022-02-14 16:29:20|416.12|413.26|416.6|413.74|416.6|413.74|416.12|413.26|0
1644856170000|2022-02-14 16:29:30|416.5|413.64|416.88|414.02|416.88|414.02|416.5|413.64|0
1644856180000|2022-02-14 16:29:40|416.69|413.83|417.44|414.58|417.44|414.58|416.69|413.83|0
1644856190000|2022-02-14 16:29:50|417.26|414.4|417.44|414.58|417.44|414.58|417.07|414.21|0
1644856200000|2022-02-14 16:30:00|417.83|414.97|417.64|414.78|418.4|415.54|417.64|414.78|0
1644856210000|2022-02-14 16:30:10|417.83|414.97|417.27|414.41|417.83|414.97|417.27|414.41|0
1644856220000|2022-02-14 16:30:20|418.21|415.35|415.67|412.81|418.21|415.35|415.67|412.81|0
1644856230000|2022-02-14 16:30:30|415.48|412.62|413.93|411.07|415.48|412.62|413.93|411.07|0
1644856240000|2022-02-14 16:30:40|413.74|410.88|413.55|410.69|413.74|410.88|413.36|410.5|0
1644856250000|2022-02-14 16:30:50|413.36|410.5|413.93|411.07|414.31|411.45|413.36|410.5|0
1644856260000|2022-02-14 16:31:00|413.74|410.88|414.69|411.83|414.69|411.83|413.74|410.88|0
1644856270000|2022-02-14 16:31:10|414.31|411.45|414.31|411.45|414.78|411.92|414.31|411.45|0
1644856280000|2022-02-14 16:31:20|414.5|411.64|415.26|412.4|415.26|412.4|414.5|411.64|0
1644856290000|2022-02-14 16:31:30|415.45|412.59|415.83|412.97|416.02|413.16|415.45|412.59|0
1644856300000|2022-02-14 16:31:40|415.64|412.78|415.26|412.4|415.64|412.78|415.07|412.21|0
1644856310000|2022-02-14 16:31:50|415.45|412.59|415.45|412.59|415.45|412.59|414.69|411.83|0
1644856320000|2022-02-14 16:32:00|414.69|411.83|415.83|412.97|416.02|413.16|414.69|411.83|0
1644856330000|2022-02-14 16:32:10|416.4|413.54|415.64|412.78|416.4|413.54|415.64|412.78|0
1644856340000|2022-02-14 16:32:20|415.83|412.97|415.54|412.68|416.02|413.16|415.54|412.68|0
1644856350000|2022-02-14 16:32:30|415.45|412.59|415.83|412.97|415.83|412.97|415.06|412.2|0
1644856360000|2022-02-14 16:32:40|416.97|414.11|417.35|414.49|417.35|414.49|416.59|413.73|0
1644856370000|2022-02-14 16:32:50|417.92|415.06|417.73|414.87|417.92|415.06|417.16|414.3|0
1644856380000|2022-02-14 16:33:00|417.45|414.59|418.3|415.44|418.49|415.63|417.45|414.59|0
1644856390000|2022-02-14 16:33:10|418.68|415.82|418.3|415.44|418.87|416.01|418.3|415.44|0
1644856400000|2022-02-14 16:33:20|418.11|415.25|418.11|415.25|418.3|415.44|418.11|415.25|0
1644856410000|2022-02-14 16:33:30|417.92|415.06|418.87|416.01|418.87|416.01|417.73|414.87|0
1644856420000|2022-02-14 16:33:40|418.78|415.92|416.4|413.54|418.78|415.92|416.4|413.54|0
1644856430000|2022-02-14 16:33:50|416.21|413.35|416.02|413.16|419.45|416.59|416.02|413.16|0
1644856440000|2022-02-14 16:34:00|416.78|413.92|415.63|412.77|417.16|414.3|414.68|411.82|0
1644856450000|2022-02-14 16:34:10|417.35|414.49|419.64|416.78|419.64|416.78|417.35|414.49|0
1644856460000|2022-02-14 16:34:20|419.45|416.59|417.54|414.68|419.45|416.59|417.54|414.68|0
1644856470000|2022-02-14 16:34:30|417.16|414.3|417.54|414.68|418.02|415.16|417.16|414.3|0
1644856480000|2022-02-14 16:34:40|416.78|413.92|414.49|411.63|416.78|413.92|414.49|411.63|0
1644856490000|2022-02-14 16:34:50|413.92|411.06|414.49|411.63|414.49|411.63|413.73|410.87|0
1644856500000|2022-02-14 16:35:00|414.3|411.44|412.41|409.55|414.49|411.63|412.41|409.55|0
1644856510000|2022-02-14 16:35:10|412.79|409.93|413.54|410.68|413.54|410.68|412.79|409.93|0
1644856520000|2022-02-14 16:35:20|413.73|410.87|415.63|412.77|415.63|412.77|413.73|410.87|0
1644856530000|2022-02-14 16:35:30|414.87|412.01|413.26|410.4|414.87|412.01|413.26|410.4|0
1644856540000|2022-02-14 16:35:40|414.4|411.54|414.78|411.92|414.78|411.92|413.92|411.06|0
1644856550000|2022-02-14 16:35:50|413.73|410.87|415.25|412.39|415.44|412.58|413.73|410.87|0
1644856560000|2022-02-14 16:36:00|414.3|411.44|412.79|409.93|414.3|411.44|412.79|409.93|0
1644856570000|2022-02-14 16:36:10|412.98|410.12|412.79|409.93|412.98|410.12|412.79|409.93|0
1644856580000|2022-02-14 16:36:20|413.54|410.68|414.11|411.25|414.49|411.63|413.54|410.68|0
1644856590000|2022-02-14 16:36:30|415.35|412.49|415.92|413.06|415.92|413.06|415.35|412.49|0
1644856600000|2022-02-14 16:36:40|415.82|412.96|416.01|413.15|416.2|413.34|415.82|412.96|0
1644856610000|2022-02-14 16:36:50|415.35|412.49|415.25|412.39|415.35|412.49|415.25|412.39|0
1644856620000|2022-02-14 16:37:00|414.49|411.63|414.49|411.63|414.49|411.63|414.3|411.44|0
1644856630000|2022-02-14 16:37:10|415.44|412.58|416.58|413.72|416.58|413.72|415.44|412.58|0
1644856640000|2022-02-14 16:37:20|416.01|413.15|416.2|413.34|416.58|413.72|416.01|413.15|0
1644856650000|2022-02-14 16:37:30|416.58|413.72|415.25|412.39|416.58|413.72|415.06|412.2|0
1644856660000|2022-02-14 16:37:40|415.35|412.49|416.97|414.11|416.97|414.11|415.35|412.49|0
1644856670000|2022-02-14 16:37:50|417.35|414.49|417.35|414.49|417.35|414.49|417.16|414.3|0
1644856680000|2022-02-14 16:38:00|417.54|414.68|418.68|415.82|418.68|415.82|417.54|414.68|0
1644856690000|2022-02-14 16:38:10|418.49|415.63|418.3|415.44|418.68|415.82|417.73|414.87|0
1644856700000|2022-02-14 16:38:20|418.11|415.25|418.11|415.25|418.11|415.25|418.11|415.25|0
1644856710000|2022-02-14 16:38:30|418.21|415.35|418.11|415.25|418.21|415.35|417.54|414.68|0
1644856720000|2022-02-14 16:38:40|418.49|415.63|418.49|415.63|418.49|415.63|418.11|415.25|0
1644856730000|2022-02-14 16:38:50|419.45|416.59|419.64|416.78|420.02|417.16|419.45|416.59|0
1644856740000|2022-02-14 16:39:00|419.83|416.97|418.87|416.01|419.83|416.97|418.87|416.01|0
1644856750000|2022-02-14 16:39:10|418.97|416.11|418.78|415.92|418.97|416.11|418.49|415.63|0
1644856760000|2022-02-14 16:39:20|418.4|415.54|418.49|415.63|418.87|416.01|418.4|415.54|0
1644856770000|2022-02-14 16:39:30|417.92|415.06|417.35|414.49|417.92|415.06|417.35|414.49|0
1644856780000|2022-02-14 16:39:40|418.11|415.25|418.68|415.82|418.68|415.82|418.11|415.25|0
1644856790000|2022-02-14 16:39:50|418.3|415.44|417.73|414.87|418.3|415.44|417.73|414.87|0
1644856800000|2022-02-14 16:40:00|417.54|414.68|416.39|413.53|417.73|414.87|416.39|413.53|0
1644856810000|2022-02-14 16:40:10|415.82|412.96|416.01|413.15|416.77|413.91|415.63|412.77|0
1644856820000|2022-02-14 16:40:20|415.63|412.77|416.58|413.72|416.58|413.72|415.63|412.77|0
1644856830000|2022-02-14 16:40:30|416.39|413.53|416.77|413.91|416.77|413.91|416.39|413.53|0
1644856840000|2022-02-14 16:40:40|416.58|413.72|416.77|413.91|416.77|413.91|416.39|413.53|0
1644856850000|2022-02-14 16:40:50|416.39|413.53|416.58|413.72|416.58|413.72|416.39|413.53|0
1644856860000|2022-02-14 16:41:00|416.96|414.1|417.35|414.49|417.54|414.68|416.96|414.1|0
1644856870000|2022-02-14 16:41:10|417.92|415.06|417.92|415.06|418.02|415.16|417.73|414.87|0
1644856880000|2022-02-14 16:41:20|416.96|414.1|416.96|414.1|417.15|414.29|416.96|414.1|0
1644856890000|2022-02-14 16:41:30|416.68|413.82|416.58|413.72|416.77|413.91|416.39|413.53|0
1644856900000|2022-02-14 16:41:40|416.68|413.82|416.01|413.15|416.68|413.82|415.63|412.77|0
1644856910000|2022-02-14 16:41:50|415.82|412.96|415.82|412.96|415.82|412.96|415.54|412.68|0
1644856920000|2022-02-14 16:42:00|416.58|413.72|416.01|413.15|416.58|413.72|416.01|413.15|0
1644856930000|2022-02-14 16:42:10|415.25|412.39|414.68|411.82|415.25|412.39|414.68|411.82|0
1644856940000|2022-02-14 16:42:20|415.06|412.2|415.06|412.2|415.63|412.77|415.06|412.2|0
1644856950000|2022-02-14 16:42:30|415.25|412.39|415.82|412.96|415.82|412.96|415.25|412.39|0
1644856960000|2022-02-14 16:42:40|416.01|413.15|414.11|411.25|416.01|413.15|414.11|411.25|0
1644856970000|2022-02-14 16:42:50|415.16|412.3|413.92|411.06|415.44|412.58|413.92|411.06|0
1644856980000|2022-02-14 16:43:00|413.26|410.4|414.11|411.25|414.3|411.44|413.26|410.4|0
1644856990000|2022-02-14 16:43:10|414.3|411.44|414.78|411.92|414.78|411.92|413.54|410.68|0
1644857000000|2022-02-14 16:43:20|414.68|411.82|415.06|412.2|415.44|412.58|414.68|411.82|0
1644857010000|2022-02-14 16:43:30|415.25|412.39|415.44|412.58|415.54|412.68|415.25|412.39|0
1644857020000|2022-02-14 16:43:40|415.82|412.96|415.06|412.2|416.01|413.15|415.06|412.2|0
1644857030000|2022-02-14 16:43:50|414.3|411.44|414.87|412.01|414.87|412.01|414.3|411.44|0
1644857040000|2022-02-14 16:44:00|414.78|411.92|414.02|411.16|414.78|411.92|414.02|411.16|0
1644857050000|2022-02-14 16:44:10|414.68|411.82|414.87|412.01|414.87|412.01|414.3|411.44|0
1644857060000|2022-02-14 16:44:20|414.49|411.63|414.87|412.01|414.87|412.01|414.49|411.63|0
1644857070000|2022-02-14 16:44:30|414.68|411.82|414.68|411.82|414.68|411.82|414.4|411.54|0
1644857080000|2022-02-14 16:44:40|416.01|413.15|415.63|412.77|416.01|413.15|415.63|412.77|0
1644857090000|2022-02-14 16:44:50|415.82|412.96|415.82|412.96|416.01|413.15|415.82|412.96|0
1644857100000|2022-02-14 16:45:00|415.35|412.49|413.54|410.68|415.35|412.49|413.54|410.68|0
1644857110000|2022-02-14 16:45:10|413.64|410.78|413.35|410.49|413.64|410.78|412.97|410.11|0
1644857120000|2022-02-14 16:45:20|412.5|409.64|412.4|409.54|412.59|409.73|412.4|409.54|0
1644857130000|2022-02-14 16:45:30|412.97|410.11|412.59|409.73|412.97|410.11|412.4|409.54|0
1644857140000|2022-02-14 16:45:40|412.21|409.35|411.65|408.79|412.21|409.35|411.37|408.51|0
1644857150000|2022-02-14 16:45:50|411.56|408.7|412.59|409.73|412.59|409.73|411.56|408.7|0
1644857160000|2022-02-14 16:46:00|413.16|410.3|413.35|410.49|413.64|410.78|413.16|410.3|0
1644857170000|2022-02-14 16:46:10|413.54|410.68|414.68|411.82|414.68|411.82|413.54|410.68|0
1644857180000|2022-02-14 16:46:20|414.97|412.11|413.92|411.06|415.06|412.2|413.92|411.06|0
1644857190000|2022-02-14 16:46:30|413.54|410.68|413.35|410.49|413.54|410.68|413.35|410.49|0
1644857200000|2022-02-14 16:46:40|414.3|411.44|414.68|411.82|414.68|411.82|414.3|411.44|0
1644857210000|2022-02-14 16:46:50|415.06|412.2|414.3|411.44|415.06|412.2|414.11|411.25|0
1644857220000|2022-02-14 16:47:00|414.11|411.25|415.06|412.2|415.06|412.2|413.73|410.87|0
1644857230000|2022-02-14 16:47:10|415.25|412.39|414.3|411.44|415.44|412.58|414.3|411.44|0
1644857240000|2022-02-14 16:47:20|413.64|410.78|413.16|410.3|413.64|410.78|412.97|410.11|0
1644857250000|2022-02-14 16:47:30|413.35|410.49|413.16|410.3|413.35|410.49|413.16|410.3|0
1644857260000|2022-02-14 16:47:40|413.54|410.68|413.54|410.68|413.73|410.87|413.54|410.68|0
1644857270000|2022-02-14 16:47:50|412.97|410.11|412.59|409.73|412.97|410.11|412.59|409.73|0
1644857280000|2022-02-14 16:48:00|412.02|409.16|412.21|409.35|412.21|409.35|412.02|409.16|0
1644857290000|2022-02-14 16:48:10|412.02|409.16|411.64|408.78|412.02|409.16|411.64|408.78|0
1644857300000|2022-02-14 16:48:20|410.89|408.03|411.46|408.6|411.46|408.6|410.89|408.03|0
1644857310000|2022-02-14 16:48:30|411.83|408.97|412.02|409.16|412.21|409.35|411.64|408.78|0
1644857320000|2022-02-14 16:48:40|412.21|409.35|412.21|409.35|412.21|409.35|411.64|408.78|0
1644857330000|2022-02-14 16:48:50|412.78|409.92|412.59|409.73|412.78|409.92|412.21|409.35|0
1644857340000|2022-02-14 16:49:00|412.02|409.16|411.08|408.22|412.02|409.16|410.7|407.84|0
1644857350000|2022-02-14 16:49:10|411.64|408.78|411.55|408.69|411.64|408.78|411.55|408.69|0
1644857360000|2022-02-14 16:49:20|411.27|408.41|410.89|408.03|411.46|408.6|410.89|408.03|0
1644857370000|2022-02-14 16:49:30|410.7|407.84|411.08|408.22|411.08|408.22|410.7|407.84|0
1644857380000|2022-02-14 16:49:40|410.99|408.13|411.27|408.41|411.27|408.41|410.89|408.03|0
1644857390000|2022-02-14 16:49:50|411.08|408.22|410.7|407.84|411.27|408.41|410.7|407.84|0
1644857400000|2022-02-14 16:50:00|410.51|407.65|409.94|407.08|410.51|407.65|409.56|406.7|0
1644857410000|2022-02-14 16:50:10|410.13|407.27|411.08|408.22|411.08|408.22|410.13|407.27|0
1644857420000|2022-02-14 16:50:20|411.64|408.78|411.83|408.97|411.83|408.97|411.64|408.78|0
1644857430000|2022-02-14 16:50:30|411.64|408.78|411.64|408.78|411.64|408.78|411.27|408.41|0
1644857440000|2022-02-14 16:50:40|411.45|408.59|411.64|408.78|411.64|408.78|411.45|408.59|0
1644857450000|2022-02-14 16:50:50|411.45|408.59|410.89|408.03|411.64|408.78|410.89|408.03|0
1644857460000|2022-02-14 16:51:00|411.27|408.41|411.83|408.97|411.83|408.97|411.27|408.41|0
1644857470000|2022-02-14 16:51:10|411.64|408.78|411.45|408.59|411.64|408.78|411.45|408.59|0
1644857480000|2022-02-14 16:51:20|411.83|408.97|412.4|409.54|412.4|409.54|411.83|408.97|0
1644857490000|2022-02-14 16:51:30|412.21|409.35|412.21|409.35|412.21|409.35|412.02|409.16|0
1644857500000|2022-02-14 16:51:40|412.78|409.92|413.16|410.3|413.16|410.3|412.78|409.92|0
1644857510000|2022-02-14 16:51:50|413.35|410.49|414.11|411.25|414.11|411.25|413.35|410.49|0
1644857520000|2022-02-14 16:52:00|414.3|411.44|415.06|412.2|415.06|412.2|414.3|411.44|0
1644857530000|2022-02-14 16:52:10|414.68|411.82|416.58|413.72|416.58|413.72|414.68|411.82|0
1644857540000|2022-02-14 16:52:20|416.39|413.53|417.15|414.29|417.15|414.29|416.39|413.53|0
1644857550000|2022-02-14 16:52:30|416.96|414.1|417.34|414.48|417.34|414.48|416.96|414.1|0
1644857560000|2022-02-14 16:52:40|417.15|414.29|417.06|414.2|417.15|414.29|417.06|414.2|0
1644857570000|2022-02-14 16:52:50|417.15|414.29|416.2|413.34|417.15|414.29|416.2|413.34|0
1644857580000|2022-02-14 16:53:00|416.39|413.53|416.58|413.72|416.58|413.72|416.2|413.34|0
1644857590000|2022-02-14 16:53:10|417.15|414.29|417.72|414.86|418.2|415.34|417.15|414.29|0
1644857600000|2022-02-14 16:53:20|417.15|414.29|416.96|414.1|417.53|414.67|416.96|414.1|0
1644857610000|2022-02-14 16:53:30|416.77|413.91|416.39|413.53|416.77|413.91|416.39|413.53|0
1644857620000|2022-02-14 16:53:40|416.58|413.72|416.58|413.72|417.53|414.67|416.58|413.72|0
1644857630000|2022-02-14 16:53:50|416.39|413.53|416.58|413.72|416.58|413.72|416.39|413.53|0
1644857640000|2022-02-14 16:54:00|416.39|413.53|415.82|412.96|416.58|413.72|415.82|412.96|0
1644857650000|2022-02-14 16:54:10|416.3|413.44|416.58|413.72|416.58|413.72|416.2|413.34|0
1644857660000|2022-02-14 16:54:20|417.53|414.67|416.39|413.53|417.53|414.67|416.39|413.53|0
1644857670000|2022-02-14 16:54:30|416.96|414.1|417.15|414.29|417.15|414.29|416.58|413.72|0
1644857680000|2022-02-14 16:54:40|416.87|414.01|417.15|414.29|417.15|414.29|416.87|414.01|0
1644857690000|2022-02-14 16:54:50|417.72|414.86|417.53|414.67|417.72|414.86|417.53|414.67|0
1644857700000|2022-02-14 16:55:00|417.06|414.2|417.34|414.48|417.34|414.48|417.06|414.2|0
1644857710000|2022-02-14 16:55:10|417.15|414.29|416.77|413.91|417.15|414.29|416.58|413.72|0
1644857720000|2022-02-14 16:55:20|416.58|413.72|416.39|413.53|416.58|413.72|415.82|412.96|0
1644857730000|2022-02-14 16:55:30|416.2|413.34|416.2|413.34|416.2|413.34|416.01|413.15|0
1644857740000|2022-02-14 16:55:40|416.01|413.15|415.82|412.96|416.01|413.15|415.82|412.96|0
1644857750000|2022-02-14 16:55:50|416.01|413.15|416.01|413.15|416.11|413.25|415.82|412.96|0
1644857760000|2022-02-14 16:56:00|416.49|413.63|417.53|414.67|417.53|414.67|416.49|413.63|0
1644857770000|2022-02-14 16:56:10|417.15|414.29|417.25|414.39|417.44|414.58|417.15|414.29|0
1644857780000|2022-02-14 16:56:20|417.34|414.48|417.34|414.48|417.34|414.48|417.15|414.29|0
1644857790000|2022-02-14 16:56:30|417.53|414.67|417.91|415.05|418.1|415.24|417.53|414.67|0
1644857800000|2022-02-14 16:56:40|417.72|414.86|417.91|415.05|417.91|415.05|417.72|414.86|0
1644857810000|2022-02-14 16:56:50|417.34|414.48|416.77|413.91|417.34|414.48|416.77|413.91|0
1644857820000|2022-02-14 16:57:00|416.58|413.72|416.39|413.53|416.58|413.72|416.01|413.15|0
1644857830000|2022-02-14 16:57:10|416.77|413.91|416.2|413.34|416.77|413.91|416.2|413.34|0
1644857840000|2022-02-14 16:57:20|416.39|413.53|415.63|412.77|416.39|413.53|415.63|412.77|0
1644857850000|2022-02-14 16:57:30|415.44|412.58|415.06|412.2|415.44|412.58|415.06|412.2|0
1644857860000|2022-02-14 16:57:40|415.25|412.39|415.25|412.39|415.25|412.39|415.06|412.2|0
1644857870000|2022-02-14 16:57:50|415.06|412.2|415.05|412.19|415.25|412.39|415.05|412.19|0
1644857880000|2022-02-14 16:58:00|414.49|411.63|414.3|411.44|414.67|411.81|414.3|411.44|0
1644857890000|2022-02-14 16:58:10|415.24|412.38|415.44|412.58|415.44|412.58|415.24|412.38|0
1644857900000|2022-02-14 16:58:20|414.58|411.72|414.39|411.53|414.58|411.72|414.11|411.25|0
1644857910000|2022-02-14 16:58:30|414.01|411.15|413.73|410.87|414.29|411.43|413.73|410.87|0
1644857920000|2022-02-14 16:58:40|414.1|411.24|414.29|411.43|414.48|411.62|414.1|411.24|0
1644857930000|2022-02-14 16:58:50|413.73|410.87|413.16|410.3|413.73|410.87|412.97|410.11|0
1644857940000|2022-02-14 16:59:00|413.54|410.68|413.73|410.87|414.1|411.24|413.54|410.68|0
1644857950000|2022-02-14 16:59:10|413.63|410.77|413.73|410.87|413.73|410.87|413.16|410.3|0
1644857960000|2022-02-14 16:59:20|413.91|411.05|413.16|410.3|413.91|411.05|413.16|410.3|0
1644857970000|2022-02-14 16:59:30|412.97|410.11|413.91|411.05|413.91|411.05|412.97|410.11|0
1644857980000|2022-02-14 16:59:40|413.44|410.58|412.4|409.54|413.44|410.58|412.4|409.54|0
1644857990000|2022-02-14 16:59:50|412.97|410.11|412.97|410.11|413.16|410.3|412.97|410.11|0
1644858000000|2022-02-14 17:00:00|412.78|409.92|413.54|410.68|413.54|410.68|412.78|409.92|0
1644858010000|2022-02-14 17:00:10|414.29|411.43|414.48|411.62|414.48|411.62|414.29|411.43|0
1644858020000|2022-02-14 17:00:20|414.29|411.43|414.1|411.24|414.48|411.62|414.1|411.24|0
1644858030000|2022-02-14 17:00:30|414.48|411.62|414.86|412|414.96|412.1|414.48|411.62|0
1644858040000|2022-02-14 17:00:40|415.05|412.19|415.62|412.76|415.62|412.76|415.05|412.19|0
1644858050000|2022-02-14 17:00:50|415.43|412.57|414.29|411.43|415.43|412.57|414.29|411.43|0
1644858060000|2022-02-14 17:01:00|413.53|410.67|412.59|409.73|413.53|410.67|412.59|409.73|0
1644858070000|2022-02-14 17:01:10|412.78|409.92|411.45|408.59|412.78|409.92|411.45|408.59|0
1644858080000|2022-02-14 17:01:20|411.55|408.69|410.69|407.83|411.55|408.69|410.69|407.83|0
1644858090000|2022-02-14 17:01:30|410.5|407.64|410.32|407.46|410.5|407.64|409.94|407.08|0
1644858100000|2022-02-14 17:01:40|410.41|407.55|410.5|407.64|410.5|407.64|410.32|407.46|0
1644858110000|2022-02-14 17:01:50|410.32|407.46|410.88|408.02|410.88|408.02|410.32|407.46|0
1644858120000|2022-02-14 17:02:00|411.07|408.21|411.07|408.21|411.26|408.4|411.07|408.21|0
1644858130000|2022-02-14 17:02:10|410.5|407.64|410.69|407.83|410.69|407.83|409.75|406.89|0
1644858140000|2022-02-14 17:02:20|409.85|406.99|410.5|407.64|410.5|407.64|409.85|406.99|0
1644858150000|2022-02-14 17:02:30|410.88|408.02|411.26|408.4|411.26|408.4|410.88|408.02|0
1644858160000|2022-02-14 17:02:40|411.07|408.21|411.36|408.5|411.45|408.59|411.07|408.21|0
1644858170000|2022-02-14 17:02:50|411.45|408.59|411.83|408.97|411.83|408.97|411.45|408.59|0
1644858180000|2022-02-14 17:03:00|411.45|408.59|412.02|409.16|412.02|409.16|411.26|408.4|0
1644858190000|2022-02-14 17:03:10|411.64|408.78|411.26|408.4|411.64|408.78|410.69|407.83|0
1644858200000|2022-02-14 17:03:20|411.07|408.21|411.07|408.21|411.07|408.21|410.88|408.02|0
1644858210000|2022-02-14 17:03:30|410.88|408.02|411.07|408.21|411.07|408.21|410.88|408.02|0
1644858220000|2022-02-14 17:03:40|411.64|408.78|411.64|408.78|411.83|408.97|411.64|408.78|0
1644858230000|2022-02-14 17:03:50|412.21|409.35|412.21|409.35|412.21|409.35|412.12|409.26|0
1644858240000|2022-02-14 17:04:00|413.15|410.29|412.59|409.73|413.15|410.29|412.59|409.73|0
1644858250000|2022-02-14 17:04:10|412.96|410.1|412.77|409.91|413.15|410.29|412.77|409.91|0
1644858260000|2022-02-14 17:04:20|413.15|410.29|414.1|411.24|414.1|411.24|413.15|410.29|0
1644858270000|2022-02-14 17:04:30|413.91|411.05|414.29|411.43|414.29|411.43|413.91|411.05|0
1644858280000|2022-02-14 17:04:40|414.1|411.24|413.34|410.48|414.1|411.24|413.34|410.48|0
1644858290000|2022-02-14 17:04:50|413.15|410.29|413.34|410.48|413.34|410.48|412.96|410.1|0
1644858300000|2022-02-14 17:05:00|413.25|410.39|413.15|410.29|413.25|410.39|412.77|409.91|0
1644858310000|2022-02-14 17:05:10|412.96|410.1|414.48|411.62|414.48|411.62|412.96|410.1|0
1644858320000|2022-02-14 17:05:20|414.86|412|414.29|411.43|414.86|412|414.29|411.43|0
1644858330000|2022-02-14 17:05:30|414.1|411.24|413.72|410.86|414.1|411.24|413.53|410.67|0
1644858340000|2022-02-14 17:05:40|413.91|411.05|414.86|412|414.86|412|413.91|411.05|0
1644858350000|2022-02-14 17:05:50|414.48|411.62|414.86|412|414.86|412|414.48|411.62|0
1644858360000|2022-02-14 17:06:00|414.67|411.81|414.86|412|414.86|412|414.48|411.62|0
1644858370000|2022-02-14 17:06:10|415.05|412.19|414.48|411.62|415.05|412.19|414.29|411.43|0
1644858380000|2022-02-14 17:06:20|414.67|411.81|414.29|411.43|414.67|411.81|414.29|411.43|0
1644858390000|2022-02-14 17:06:30|414.67|411.81|414.2|411.34|414.67|411.81|414.2|411.34|0
1644858400000|2022-02-14 17:06:40|413.72|410.86|413.15|410.29|413.72|410.86|413.06|410.2|0
1644858410000|2022-02-14 17:06:50|412.96|410.1|414.1|411.24|414.1|411.24|412.96|410.1|0
1644858420000|2022-02-14 17:07:00|414.29|411.43|414.48|411.62|414.67|411.81|414.29|411.43|0
1644858430000|2022-02-14 17:07:10|414.29|411.43|414.29|411.43|414.67|411.81|414.29|411.43|0
1644858440000|2022-02-14 17:07:20|413.82|410.96|413.34|410.48|413.82|410.96|412.77|409.91|0
1644858450000|2022-02-14 17:07:30|414.1|411.24|414.29|411.43|414.29|411.43|414.1|411.24|0
1644858460000|2022-02-14 17:07:40|414.48|411.62|414.86|412|415.24|412.38|414.48|411.62|0
1644858470000|2022-02-14 17:07:50|414.48|411.62|414.39|411.53|414.48|411.62|414.39|411.53|0
1644858480000|2022-02-14 17:08:00|413.72|410.86|414.29|411.43|414.29|411.43|413.72|410.86|0
1644858490000|2022-02-14 17:08:10|414.1|411.24|413.91|411.05|414.1|411.24|413.72|410.86|0
1644858500000|2022-02-14 17:08:20|413.72|410.86|414.1|411.24|414.1|411.24|413.72|410.86|0
1644858510000|2022-02-14 17:08:30|414.86|412|415.15|412.29|415.15|412.29|414.67|411.81|0
1644858520000|2022-02-14 17:08:40|415.24|412.38|415.62|412.76|415.62|412.76|415.24|412.38|0
1644858530000|2022-02-14 17:08:50|416.1|413.24|416.95|414.09|416.95|414.09|415.81|412.95|0
1644858540000|2022-02-14 17:09:00|416.86|414|416.38|413.52|416.86|414|416.19|413.33|0
1644858550000|2022-02-14 17:09:10|416.57|413.71|416.38|413.52|416.57|413.71|416.38|413.52|0
1644858560000|2022-02-14 17:09:20|416.57|413.71|416|413.14|416.57|413.71|415.62|412.76|0
1644858570000|2022-02-14 17:09:30|416.95|414.09|416.57|413.71|416.95|414.09|416.57|413.71|0
1644858580000|2022-02-14 17:09:40|416.76|413.9|417.33|414.47|417.33|414.47|416.76|413.9|0
1644858590000|2022-02-14 17:09:50|416.95|414.09|416.57|413.71|416.95|414.09|416.57|413.71|0
1644858600000|2022-02-14 17:10:00|416.1|413.24|416.19|413.33|416.19|413.33|415.91|413.05|0
1644858610000|2022-02-14 17:10:10|416.76|413.9|416.38|413.52|416.76|413.9|416.38|413.52|0
1644858620000|2022-02-14 17:10:20|416.19|413.33|416.38|413.52|416.48|413.62|416.19|413.33|0
1644858630000|2022-02-14 17:10:30|416.29|413.43|416.19|413.33|416.29|413.43|416|413.14|0
1644858640000|2022-02-14 17:10:40|416.1|413.24|416.19|413.33|416.19|413.33|416|413.14|0
1644858650000|2022-02-14 17:10:50|416|413.14|415.81|412.95|416|413.14|415.81|412.95|0
1644858660000|2022-02-14 17:11:00|415.43|412.57|415.62|412.76|415.81|412.95|415.43|412.57|0
1644858670000|2022-02-14 17:11:10|416|413.14|416.38|413.52|416.57|413.71|416|413.14|0
1644858680000|2022-02-14 17:11:20|416.19|413.33|416|413.14|416.19|413.33|415.62|412.76|0
1644858690000|2022-02-14 17:11:30|415.81|412.95|415.62|412.76|415.91|413.05|415.62|412.76|0
1644858700000|2022-02-14 17:11:40|414.96|412.1|414.29|411.43|415.05|412.19|414.29|411.43|0
1644858710000|2022-02-14 17:11:50|414.48|411.62|414.48|411.62|414.86|412|414.48|411.62|0
1644858720000|2022-02-14 17:12:00|414.2|411.34|414.67|411.81|414.86|412|414.2|411.34|0
1644858730000|2022-02-14 17:12:10|414.29|411.43|414.48|411.62|414.48|411.62|414.1|411.24|0
1644858740000|2022-02-14 17:12:20|414.29|411.43|414.67|411.81|414.67|411.81|414.29|411.43|0
1644858750000|2022-02-14 17:12:30|414.48|411.62|414.86|412|414.86|412|414.48|411.62|0
1644858760000|2022-02-14 17:12:40|415.05|412.19|414.1|411.24|415.05|412.19|414.1|411.24|0
1644858770000|2022-02-14 17:12:50|413.72|410.86|413.34|410.48|413.72|410.86|413.34|410.48|0
1644858780000|2022-02-14 17:13:00|413.53|410.67|413.34|410.48|413.53|410.67|413.34|410.48|0
1644858790000|2022-02-14 17:13:10|413.91|411.05|414.67|411.81|414.67|411.81|413.91|411.05|0
1644858800000|2022-02-14 17:13:20|415.53|412.67|415.05|412.19|415.53|412.67|415.05|412.19|0
1644858810000|2022-02-14 17:13:30|414.86|412|415.43|412.57|415.43|412.57|414.86|412|0
1644858820000|2022-02-14 17:13:40|415.24|412.38|414.86|412|415.24|412.38|414.86|412|0
1644858830000|2022-02-14 17:13:50|415.05|412.19|414.67|411.81|415.05|412.19|414.29|411.43|0
1644858840000|2022-02-14 17:14:00|414.86|412|415.05|412.19|415.24|412.38|414.86|412|0
1644858850000|2022-02-14 17:14:10|415.24|412.38|414.67|411.81|415.24|412.38|414.67|411.81|0
1644858860000|2022-02-14 17:14:20|414.1|411.24|414.29|411.43|414.29|411.43|414.1|411.24|0
1644858870000|2022-02-14 17:14:30|414.48|411.62|414.48|411.62|414.48|411.62|414.48|411.62|0
1644858880000|2022-02-14 17:14:40|414.39|411.53|414.67|411.81|414.86|412|414.39|411.53|0
1644858890000|2022-02-14 17:14:50|414.48|411.62|414.48|411.62|414.67|411.81|414.48|411.62|0
1644858900000|2022-02-14 17:15:00|413.72|410.86|413.53|410.67|413.72|410.86|413.34|410.48|0
1644858910000|2022-02-14 17:15:10|413.34|410.48|413.44|410.58|413.72|410.86|413.15|410.29|0
1644858920000|2022-02-14 17:15:20|413.34|410.48|413.34|410.48|413.72|410.86|413.34|410.48|0
1644858930000|2022-02-14 17:15:30|413.15|410.29|412.2|409.34|413.15|410.29|412.2|409.34|0
1644858940000|2022-02-14 17:15:40|411.44|408.58|412.2|409.34|412.2|409.34|411.44|408.58|0
1644858950000|2022-02-14 17:15:50|412.39|409.53|412.96|410.1|413.15|410.29|412.39|409.53|0
1644858960000|2022-02-14 17:16:00|413.34|410.48|413.34|410.48|413.53|410.67|413.34|410.48|0
1644858970000|2022-02-14 17:16:10|412.77|409.91|412.39|409.53|412.77|409.91|412.39|409.53|0
1644858980000|2022-02-14 17:16:20|412.77|409.91|413.15|410.29|413.15|410.29|412.77|409.91|0
1644858990000|2022-02-14 17:16:30|413.53|410.67|413.53|410.67|413.72|410.86|413.34|410.48|0
1644859000000|2022-02-14 17:16:40|413.72|410.86|413.15|410.29|413.72|410.86|413.15|410.29|0
1644859010000|2022-02-14 17:16:50|413.06|410.2|412.39|409.53|413.06|410.2|412.39|409.53|0
1644859020000|2022-02-14 17:17:00|412.2|409.34|412.96|410.1|413.15|410.29|412.2|409.34|0
1644859030000|2022-02-14 17:17:10|413.53|410.67|413.34|410.48|413.53|410.67|413.25|410.39|0
1644859040000|2022-02-14 17:17:20|413.53|410.67|413.34|410.48|413.53|410.67|413.34|410.48|0
1644859050000|2022-02-14 17:17:30|413.53|410.67|413.53|410.67|413.53|410.67|413.34|410.48|0
1644859060000|2022-02-14 17:17:40|413.72|410.86|413.91|411.05|414.1|411.24|413.72|410.86|0
1644859070000|2022-02-14 17:17:50|414.1|411.24|413.72|410.86|414.1|411.24|413.72|410.86|0
1644859080000|2022-02-14 17:18:00|413.91|411.05|414.1|411.24|414.1|411.24|413.91|411.05|0
1644859090000|2022-02-14 17:18:10|414.58|411.72|415.05|412.19|415.05|412.19|414.58|411.72|0
1644859100000|2022-02-14 17:18:20|414.86|412|414.29|411.43|414.86|412|414.29|411.43|0
1644859110000|2022-02-14 17:18:30|414.1|411.24|414.67|411.81|415.05|412.19|414.1|411.24|0
1644859120000|2022-02-14 17:18:40|414.86|412|415.05|412.19|415.05|412.19|414.86|412|0
1644859130000|2022-02-14 17:18:50|415.43|412.57|415.15|412.29|415.43|412.57|415.15|412.29|0
1644859140000|2022-02-14 17:19:00|414.67|411.81|414.1|411.24|414.67|411.81|414.1|411.24|0
1644859150000|2022-02-14 17:19:10|414.48|411.62|414.29|411.43|414.48|411.62|414.29|411.43|0
1644859160000|2022-02-14 17:19:20|414.48|411.62|414.48|411.62|414.67|411.81|414.29|411.43|0
1644859170000|2022-02-14 17:19:30|414.67|411.81|414.77|411.91|415.05|412.19|414.67|411.81|0
1644859180000|2022-02-14 17:19:40|414.86|412|414.67|411.81|414.86|412|414.67|411.81|0
1644859190000|2022-02-14 17:19:50|414.29|411.43|414.1|411.24|414.29|411.43|414.1|411.24|0
1644859200000|2022-02-14 17:20:00|414.29|411.43|413.72|410.86|414.67|411.81|413.72|410.86|0
1644859210000|2022-02-14 17:20:10|414.01|411.15|412.96|410.1|414.01|411.15|412.96|410.1|0
1644859220000|2022-02-14 17:20:20|413.15|410.29|413.15|410.29|413.53|410.67|413.15|410.29|0
1644859230000|2022-02-14 17:20:30|412.77|409.91|412.96|410.1|412.96|410.1|412.58|409.72|0
1644859240000|2022-02-14 17:20:40|412.77|409.91|413.34|410.48|413.34|410.48|412.77|409.91|0
1644859250000|2022-02-14 17:20:50|413.15|410.29|412.58|409.72|413.15|410.29|412.58|409.72|0
1644859260000|2022-02-14 17:21:00|412.39|409.53|412.11|409.25|412.39|409.53|412.11|409.25|0
1644859270000|2022-02-14 17:21:10|412.2|409.34|412.49|409.63|412.58|409.72|412.2|409.34|0
1644859280000|2022-02-14 17:21:20|412.77|409.91|412.96|410.1|412.96|410.1|412.77|409.91|0
1644859290000|2022-02-14 17:21:30|413.34|410.48|413.72|410.86|413.72|410.86|413.34|410.48|0
1644859300000|2022-02-14 17:21:40|413.34|410.48|412.58|409.72|413.34|410.48|412.58|409.72|0
1644859310000|2022-02-14 17:21:50|412.49|409.63|412.58|409.72|412.68|409.82|412.39|409.53|0
1644859320000|2022-02-14 17:22:00|412.77|409.91|412.01|409.15|412.77|409.91|412.01|409.15|0
1644859330000|2022-02-14 17:22:10|412.2|409.34|412.2|409.34|412.39|409.53|412.01|409.15|0
1644859340000|2022-02-14 17:22:20|412.11|409.25|412.11|409.25|412.11|409.25|412.11|409.25|0
1644859350000|2022-02-14 17:22:30|411.82|408.96|412.2|409.34|412.2|409.34|411.82|408.96|0
1644859360000|2022-02-14 17:22:40|411.82|408.96|412.39|409.53|412.39|409.53|411.25|408.39|0
1644859370000|2022-02-14 17:22:50|412.58|409.72|412.77|409.91|413.06|410.2|412.58|409.72|0
1644859380000|2022-02-14 17:23:00|413.15|410.29|413.91|411.05|413.91|411.05|413.15|410.29|0
1644859390000|2022-02-14 17:23:10|413.53|410.67|413.62|410.76|413.62|410.76|413.34|410.48|0
1644859400000|2022-02-14 17:23:20|413.53|410.67|413.34|410.48|413.53|410.67|413.15|410.29|0
1644859410000|2022-02-14 17:23:30|413.72|410.86|413.53|410.67|413.72|410.86|413.53|410.67|0
1644859420000|2022-02-14 17:23:40|413.34|410.48|413.34|410.48|413.34|410.48|413.15|410.29|0
1644859430000|2022-02-14 17:23:50|412.96|410.1|412.96|410.1|413.15|410.29|412.96|410.1|0
1644859440000|2022-02-14 17:24:00|413.15|410.29|412.39|409.53|413.15|410.29|412.39|409.53|0
1644859450000|2022-02-14 17:24:10|412.11|409.25|411.44|408.58|412.11|409.25|411.25|408.39|0
1644859460000|2022-02-14 17:24:20|411.63|408.77|411.25|408.39|411.63|408.77|411.25|408.39|0
1644859470000|2022-02-14 17:24:30|411.44|408.58|412.2|409.34|412.2|409.34|411.44|408.58|0
1644859480000|2022-02-14 17:24:40|411.82|408.96|412.2|409.34|412.2|409.34|411.82|408.96|0
1644859490000|2022-02-14 17:24:50|412.39|409.53|412.39|409.53|412.39|409.53|412.2|409.34|0
1644859500000|2022-02-14 17:25:00|412.01|409.15|412.58|409.72|412.96|410.1|412.01|409.15|0
1644859510000|2022-02-14 17:25:10|412.39|409.53|412.77|409.91|412.77|409.91|412.39|409.53|0
1644859520000|2022-02-14 17:25:20|412.58|409.72|411.25|408.39|412.58|409.72|411.25|408.39|0
1644859530000|2022-02-14 17:25:30|410.68|407.82|411.63|408.77|411.63|408.77|410.68|407.82|0
1644859540000|2022-02-14 17:25:40|411.25|408.39|411.25|408.39|411.25|408.39|410.87|408.01|0
1644859550000|2022-02-14 17:25:50|411.44|408.58|411.82|408.96|411.82|408.96|411.44|408.58|0
1644859560000|2022-02-14 17:26:00|412.39|409.53|411.63|408.77|412.58|409.72|411.63|408.77|0
1644859570000|2022-02-14 17:26:10|411.82|408.96|412.01|409.15|412.01|409.15|411.82|408.96|0
1644859580000|2022-02-14 17:26:20|412.2|409.34|412.39|409.53|412.58|409.72|412.2|409.34|0
1644859590000|2022-02-14 17:26:30|412.77|409.91|412.39|409.53|412.77|409.91|412.39|409.53|0
1644859600000|2022-02-14 17:26:40|412.2|409.34|412.77|409.91|412.77|409.91|412.2|409.34|0
1644859610000|2022-02-14 17:26:50|412.58|409.72|412.11|409.25|412.58|409.72|412.11|409.25|0
1644859620000|2022-02-14 17:27:00|411.73|408.87|411.54|408.68|411.73|408.87|411.54|408.68|0
1644859630000|2022-02-14 17:27:10|411.44|408.58|410.87|408.01|411.63|408.77|410.87|408.01|0
1644859640000|2022-02-14 17:27:20|411.25|408.39|411.44|408.58|411.82|408.96|411.25|408.39|0
1644859650000|2022-02-14 17:27:30|411.06|408.2|410.87|408.01|411.06|408.2|410.68|407.82|0
1644859660000|2022-02-14 17:27:40|410.49|407.63|410.87|408.01|410.87|408.01|410.49|407.63|0
1644859670000|2022-02-14 17:27:50|411.06|408.2|411.06|408.2|411.06|408.2|410.87|408.01|0
1644859680000|2022-02-14 17:28:00|411.25|408.39|412.01|409.15|412.01|409.15|411.25|408.39|0
1644859690000|2022-02-14 17:28:10|412.2|409.34|411.63|408.77|412.2|409.34|411.63|408.77|0
1644859700000|2022-02-14 17:28:20|411.06|408.2|411.45|408.59|411.45|408.59|411.06|408.2|0
1644859710000|2022-02-14 17:28:30|411.82|408.96|410.23|407.37|412.01|409.15|410.23|407.37|0
1644859720000|2022-02-14 17:28:40|409.85|406.99|408.45|405.59|409.85|406.99|408.26|405.4|0
1644859730000|2022-02-14 17:28:50|408.36|405.5|407.88|405.02|408.36|405.5|407.88|405.02|0
1644859740000|2022-02-14 17:29:00|408.07|405.21|407.88|405.02|408.26|405.4|407.88|405.02|0
1644859750000|2022-02-14 17:29:10|408.07|405.21|408.26|405.4|408.26|405.4|408.07|405.21|0
1644859760000|2022-02-14 17:29:20|408.45|405.59|408.26|405.4|408.45|405.59|407.88|405.02|0
1644859770000|2022-02-14 17:29:30|407.5|404.64|407.12|404.26|407.5|404.64|407.12|404.26|0
1644859780000|2022-02-14 17:29:40|405.79|402.93|405.22|402.36|405.79|402.93|405.22|402.36|0
1644859790000|2022-02-14 17:29:50|404.84|401.98|404.65|401.79|405.03|402.17|404.65|401.79|0
1644859800000|2022-02-14 17:30:00|404.46|401.6|403.51|400.65|404.65|401.79|403.51|400.65|0
1644859810000|2022-02-14 17:30:10|403.7|400.84|403.61|400.75|403.7|400.84|403.32|400.46|0
1644859820000|2022-02-14 17:30:20|403.32|400.46|403.89|401.03|403.89|401.03|403.32|400.46|0
1644859830000|2022-02-14 17:30:30|404.46|401.6|403.7|400.84|404.46|401.6|403.7|400.84|0
1644859840000|2022-02-14 17:30:40|403.51|400.65|403.32|400.46|403.51|400.65|402.95|400.09|0
1644859850000|2022-02-14 17:30:50|403.14|400.28|402.57|399.71|403.32|400.46|402.57|399.71|0
1644859860000|2022-02-14 17:31:00|402.19|399.33|402.76|399.9|402.76|399.9|402.19|399.33|0
1644859870000|2022-02-14 17:31:10|402.67|399.81|403.14|400.28|403.14|400.28|402.57|399.71|0
1644859880000|2022-02-14 17:31:20|403.32|400.46|403.32|400.46|403.32|400.46|403.32|400.46|0
1644859890000|2022-02-14 17:31:30|402.95|400.09|402.38|399.52|402.95|400.09|402.38|399.52|0
1644859900000|2022-02-14 17:31:40|402.19|399.33|401.25|398.39|402.19|399.33|401.25|398.39|0
1644859910000|2022-02-14 17:31:50|401.06|398.2|401.62|398.76|401.81|398.95|401.06|398.2|0
1644859920000|2022-02-14 17:32:00|401.53|398.67|400.87|398.01|401.53|398.67|400.87|398.01|0
1644859930000|2022-02-14 17:32:10|401.06|398.2|401.24|398.38|401.24|398.38|401.06|398.2|0
1644859940000|2022-02-14 17:32:20|401.06|398.2|400.97|398.11|401.24|398.38|400.97|398.11|0
1644859950000|2022-02-14 17:32:30|400.87|398.01|401.24|398.38|401.24|398.38|400.87|398.01|0
1644859960000|2022-02-14 17:32:40|400.49|397.63|401.43|398.57|401.43|398.57|400.49|397.63|0
1644859970000|2022-02-14 17:32:50|401.53|398.67|402|399.14|402|399.14|401.43|398.57|0
1644859980000|2022-02-14 17:33:00|401.81|398.95|401.62|398.76|401.91|399.05|401.62|398.76|0
1644859990000|2022-02-14 17:33:10|402|399.14|402.57|399.71|402.57|399.71|402|399.14|0
1644860000000|2022-02-14 17:33:20|402.38|399.52|402.76|399.9|402.76|399.9|402.38|399.52|0
1644860010000|2022-02-14 17:33:30|402.95|400.09|403.13|400.27|403.13|400.27|402.95|400.09|0
1644860020000|2022-02-14 17:33:40|403.51|400.65|403.51|400.65|403.51|400.65|403.32|400.46|0
1644860030000|2022-02-14 17:33:50|403.89|401.03|404.08|401.22|404.08|401.22|403.7|400.84|0
1644860040000|2022-02-14 17:34:00|403.51|400.65|404.65|401.79|404.84|401.98|403.51|400.65|0
1644860050000|2022-02-14 17:34:10|405.32|402.46|405.22|402.36|405.32|402.46|405.13|402.27|0
1644860060000|2022-02-14 17:34:20|404.84|401.98|405.03|402.17|405.03|402.17|404.84|401.98|0
1644860070000|2022-02-14 17:34:30|404.84|401.98|405.22|402.36|405.22|402.36|404.84|401.98|0
1644860080000|2022-02-14 17:34:40|404.84|401.98|404.46|401.6|404.84|401.98|404.46|401.6|0
1644860090000|2022-02-14 17:34:50|404.84|401.98|404.46|401.6|404.84|401.98|404.46|401.6|0
1644860100000|2022-02-14 17:35:00|403.99|401.13|403.7|400.84|403.99|401.13|403.51|400.65|0
1644860110000|2022-02-14 17:35:10|404.27|401.41|405.41|402.55|405.41|402.55|404.27|401.41|0
1644860120000|2022-02-14 17:35:20|405.79|402.93|405.98|403.12|405.98|403.12|405.79|402.93|0
1644860130000|2022-02-14 17:35:30|405.79|402.93|405.6|402.74|405.79|402.93|405.6|402.74|0
1644860140000|2022-02-14 17:35:40|405.41|402.55|405.41|402.55|405.6|402.74|405.22|402.36|0
1644860150000|2022-02-14 17:35:50|405.32|402.46|405.22|402.36|405.32|402.46|405.03|402.17|0
1644860160000|2022-02-14 17:36:00|405.6|402.74|406.74|403.88|406.74|403.88|405.6|402.74|0
1644860170000|2022-02-14 17:36:10|406.93|404.07|406.55|403.69|406.93|404.07|406.36|403.5|0
1644860180000|2022-02-14 17:36:20|406.93|404.07|406.74|403.88|407.12|404.26|406.74|403.88|0
1644860190000|2022-02-14 17:36:30|406.55|403.69|406.93|404.07|406.93|404.07|406.36|403.5|0
1644860200000|2022-02-14 17:36:40|406.74|403.88|407.12|404.26|407.12|404.26|406.74|403.88|0
1644860210000|2022-02-14 17:36:50|407.31|404.45|407.88|405.02|407.88|405.02|407.31|404.45|0
1644860220000|2022-02-14 17:37:00|407.69|404.83|407.5|404.64|407.69|404.83|407.31|404.45|0
1644860230000|2022-02-14 17:37:10|406.74|403.88|406.74|403.88|407.31|404.45|406.74|403.88|0
1644860240000|2022-02-14 17:37:20|406.55|403.69|406.93|404.07|406.93|404.07|406.55|403.69|0
1644860250000|2022-02-14 17:37:30|406.74|403.88|406.74|403.88|406.74|403.88|406.74|403.88|0
1644860260000|2022-02-14 17:37:40|406.93|404.07|406.74|403.88|406.93|404.07|406.74|403.88|0
1644860270000|2022-02-14 17:37:50|406.93|404.07|406.74|403.88|407.12|404.26|406.74|403.88|0
1644860280000|2022-02-14 17:38:00|407.02|404.16|407.12|404.26|407.12|404.26|406.93|404.07|0
1644860290000|2022-02-14 17:38:10|406.93|404.07|406.83|403.97|406.93|404.07|406.74|403.88|0
1644860300000|2022-02-14 17:38:20|406.93|404.07|406.93|404.07|407.12|404.26|406.93|404.07|0
1644860310000|2022-02-14 17:38:30|407.12|404.26|407.5|404.64|407.5|404.64|407.12|404.26|0
1644860320000|2022-02-14 17:38:40|407.12|404.26|407.12|404.26|407.12|404.26|406.74|403.88|0
1644860330000|2022-02-14 17:38:50|407.21|404.35|406.55|403.69|407.21|404.35|406.55|403.69|0
1644860340000|2022-02-14 17:39:00|406.74|403.88|406.74|403.88|406.74|403.88|406.17|403.31|0
1644860350000|2022-02-14 17:39:10|406.36|403.5|406.74|403.88|406.74|403.88|406.36|403.5|0
1644860360000|2022-02-14 17:39:20|406.36|403.5|406.17|403.31|406.36|403.5|405.98|403.12|0
1644860370000|2022-02-14 17:39:30|405.98|403.12|405.79|402.93|406.17|403.31|405.79|402.93|0
1644860380000|2022-02-14 17:39:40|406.17|403.31|406.55|403.69|406.55|403.69|406.07|403.21|0
1644860390000|2022-02-14 17:39:50|406.26|403.4|406.17|403.31|406.26|403.4|405.98|403.12|0
1644860400000|2022-02-14 17:40:00|406.35|403.49|406.35|403.49|406.35|403.49|406.16|403.3|0
1644860410000|2022-02-14 17:40:10|406.16|403.3|405.41|402.55|406.16|403.3|405.41|402.55|0
1644860420000|2022-02-14 17:40:20|405.12|402.26|405.5|402.64|405.5|402.64|405.12|402.26|0
1644860430000|2022-02-14 17:40:30|405.79|402.93|405.41|402.55|405.79|402.93|405.41|402.55|0
1644860440000|2022-02-14 17:40:40|405.6|402.74|405.12|402.26|405.6|402.74|405.12|402.26|0
1644860450000|2022-02-14 17:40:50|405.03|402.17|405.03|402.17|405.03|402.17|404.65|401.79|0
1644860460000|2022-02-14 17:41:00|403.89|401.03|404.27|401.41|404.27|401.41|403.89|401.03|0
1644860470000|2022-02-14 17:41:10|404.75|401.89|404.75|401.89|404.75|401.89|404.65|401.79|0
1644860480000|2022-02-14 17:41:20|404.84|401.98|405.22|402.36|405.22|402.36|404.65|401.79|0
1644860490000|2022-02-14 17:41:30|405.41|402.55|405.22|402.36|405.59|402.73|405.22|402.36|0
1644860500000|2022-02-14 17:41:40|404.65|401.79|404.84|401.98|404.84|401.98|404.65|401.79|0
1644860510000|2022-02-14 17:41:50|404.93|402.07|405.4|402.54|405.4|402.54|404.93|402.07|0
1644860520000|2022-02-14 17:42:00|405.59|402.73|405.59|402.73|405.78|402.92|405.59|402.73|0
1644860530000|2022-02-14 17:42:10|405.78|402.92|405.97|403.11|405.97|403.11|405.78|402.92|0
1644860540000|2022-02-14 17:42:20|405.22|402.36|404.46|401.6|405.22|402.36|404.46|401.6|0
1644860550000|2022-02-14 17:42:30|404.08|401.22|404.27|401.41|404.46|401.6|404.08|401.22|0
1644860560000|2022-02-14 17:42:40|404.46|401.6|404.27|401.41|404.46|401.6|404.27|401.41|0
1644860570000|2022-02-14 17:42:50|404.18|401.32|403.32|400.46|404.18|401.32|403.13|400.27|0
1644860580000|2022-02-14 17:43:00|403.13|400.27|403.13|400.27|403.13|400.27|402.75|399.89|0
1644860590000|2022-02-14 17:43:10|403.32|400.46|403.13|400.27|403.32|400.46|402.94|400.08|0
1644860600000|2022-02-14 17:43:20|403.32|400.46|402.94|400.08|403.32|400.46|402.94|400.08|0
1644860610000|2022-02-14 17:43:30|403.13|400.27|402.94|400.08|403.13|400.27|402.94|400.08|0
1644860620000|2022-02-14 17:43:40|402.75|399.89|402.75|399.89|402.75|399.89|402.66|399.8|0
1644860630000|2022-02-14 17:43:50|402.94|400.08|402.56|399.7|402.94|400.08|402.56|399.7|0
1644860640000|2022-02-14 17:44:00|402.37|399.51|402.37|399.51|402.37|399.51|402.18|399.32|0
1644860650000|2022-02-14 17:44:10|402.94|400.08|402.56|399.7|402.94|400.08|402.56|399.7|0
1644860660000|2022-02-14 17:44:20|402.37|399.51|402.18|399.32|402.56|399.7|402.18|399.32|0
1644860670000|2022-02-14 17:44:30|402.37|399.51|402.18|399.32|402.37|399.51|401.43|398.57|0
1644860680000|2022-02-14 17:44:40|401.81|398.95|402|399.14|402.18|399.32|401.81|398.95|0
1644860690000|2022-02-14 17:44:50|402.66|399.8|402.94|400.08|402.94|400.08|402.66|399.8|0
1644860700000|2022-02-14 17:45:00|403.32|400.46|404.08|401.22|404.08|401.22|403.32|400.46|0
1644860710000|2022-02-14 17:45:10|403.7|400.84|403.42|400.56|403.7|400.84|403.42|400.56|0
1644860720000|2022-02-14 17:45:20|403.13|400.27|403.32|400.46|403.32|400.46|402.75|399.89|0
1644860730000|2022-02-14 17:45:30|403.13|400.27|402.94|400.08|403.13|400.27|402.94|400.08|0
1644860740000|2022-02-14 17:45:40|403.32|400.46|403.89|401.03|403.89|401.03|403.32|400.46|0
1644860750000|2022-02-14 17:45:50|403.51|400.65|403.89|401.03|403.89|401.03|403.51|400.65|0
1644860760000|2022-02-14 17:46:00|403.51|400.65|404.08|401.22|404.08|401.22|403.51|400.65|0
1644860770000|2022-02-14 17:46:10|404.46|401.6|404.08|401.22|404.46|401.6|403.89|401.03|0
1644860780000|2022-02-14 17:46:20|404.36|401.5|404.45|401.59|404.45|401.59|404.08|401.22|0
1644860790000|2022-02-14 17:46:30|404.83|401.97|404.74|401.88|404.83|401.97|404.74|401.88|0
1644860800000|2022-02-14 17:46:40|404.64|401.78|404.64|401.78|404.64|401.78|404.45|401.59|0
1644860810000|2022-02-14 17:46:50|404.83|401.97|404.64|401.78|404.83|401.97|404.64|401.78|0
1644860820000|2022-02-14 17:47:00|404.27|401.41|403.61|400.75|404.45|401.59|403.61|400.75|0
1644860830000|2022-02-14 17:47:10|403.51|400.65|403.32|400.46|403.7|400.84|403.32|400.46|0
1644860840000|2022-02-14 17:47:20|403.51|400.65|403.51|400.65|403.51|400.65|403.32|400.46|0
1644860850000|2022-02-14 17:47:30|403.61|400.75|403.32|400.46|403.61|400.75|402.94|400.08|0
1644860860000|2022-02-14 17:47:40|403.13|400.27|403.32|400.46|403.32|400.46|403.13|400.27|0
1644860870000|2022-02-14 17:47:50|403.42|400.56|402.94|400.08|403.51|400.65|402.94|400.08|0
1644860880000|2022-02-14 17:48:00|403.61|400.75|403.13|400.27|403.61|400.75|403.13|400.27|0
1644860890000|2022-02-14 17:48:10|402.94|400.08|401.99|399.13|403.13|400.27|401.99|399.13|0
1644860900000|2022-02-14 17:48:20|402.18|399.32|401.81|398.95|402.18|399.32|401.24|398.38|0
1644860910000|2022-02-14 17:48:30|401.99|399.13|402.37|399.51|402.37|399.51|401.99|399.13|0
1644860920000|2022-02-14 17:48:40|402.56|399.7|402.18|399.32|402.56|399.7|402.18|399.32|0
1644860930000|2022-02-14 17:48:50|401.62|398.76|402.18|399.32|402.18|399.32|401.62|398.76|0
1644860940000|2022-02-14 17:49:00|401.99|399.13|401.99|399.13|401.99|399.13|401.99|399.13|0
1644860950000|2022-02-14 17:49:10|401.43|398.57|401.05|398.19|401.43|398.57|401.05|398.19|0
1644860960000|2022-02-14 17:49:20|401.24|398.38|401.43|398.57|401.43|398.57|400.86|398|0
1644860970000|2022-02-14 17:49:30|401.24|398.38|401.24|398.38|401.24|398.38|401.24|398.38|0
1644860980000|2022-02-14 17:49:40|400.86|398|401.05|398.19|401.05|398.19|400.67|397.81|0
1644860990000|2022-02-14 17:49:50|400.86|398|400.67|397.81|400.86|398|400.48|397.62|0
1644861000000|2022-02-14 17:50:00|401.05|398.19|401.05|398.19|401.24|398.38|401.05|398.19|0
1644861010000|2022-02-14 17:50:10|401.15|398.29|400.67|397.81|401.15|398.29|400.67|397.81|0
1644861020000|2022-02-14 17:50:20|400.29|397.43|400.58|397.72|400.67|397.81|400.29|397.43|0
1644861030000|2022-02-14 17:50:30|400.48|397.62|400.86|398|400.86|398|400.48|397.62|0
1644861040000|2022-02-14 17:50:40|400.48|397.62|400.29|397.43|400.48|397.62|400.11|397.25|0
1644861050000|2022-02-14 17:50:50|400.67|397.81|401.05|398.19|401.05|398.19|400.67|397.81|0
1644861060000|2022-02-14 17:51:00|400.96|398.1|401.99|399.13|401.99|399.13|400.86|398|0
1644861070000|2022-02-14 17:51:10|401.62|398.76|401.71|398.85|401.8|398.94|401.62|398.76|0
1644861080000|2022-02-14 17:51:20|401.8|398.94|401.52|398.66|401.8|398.94|401.24|398.38|0
1644861090000|2022-02-14 17:51:30|401.62|398.76|401.8|398.94|401.8|398.94|401.43|398.57|0
1644861100000|2022-02-14 17:51:40|402.09|399.23|400.67|397.81|402.09|399.23|400.67|397.81|0
1644861110000|2022-02-14 17:51:50|401.43|398.57|401.61|398.75|401.61|398.75|401.43|398.57|0
1644861120000|2022-02-14 17:52:00|401.43|398.57|401.43|398.57|401.61|398.75|401.43|398.57|0
1644861130000|2022-02-14 17:52:10|401.61|398.75|401.8|398.94|402.18|399.32|401.61|398.75|0
1644861140000|2022-02-14 17:52:20|401.99|399.13|401.99|399.13|401.99|399.13|401.99|399.13|0
1644861150000|2022-02-14 17:52:30|401.8|398.94|402.18|399.32|402.37|399.51|401.8|398.94|0
1644861160000|2022-02-14 17:52:40|402.56|399.7|402.94|400.08|402.94|400.08|402.56|399.7|0
1644861170000|2022-02-14 17:52:50|402.75|399.89|402.56|399.7|402.94|400.08|402.56|399.7|0
1644861180000|2022-02-14 17:53:00|402.75|399.89|402.94|400.08|403.13|400.27|402.75|399.89|0
1644861190000|2022-02-14 17:53:10|402.85|399.99|402.85|399.99|402.85|399.99|402.85|399.99|0
1644861200000|2022-02-14 17:53:20|403.13|400.27|403.32|400.46|403.32|400.46|403.13|400.27|0
1644861210000|2022-02-14 17:53:30|403.13|400.27|403.13|400.27|403.32|400.46|403.13|400.27|0
1644861220000|2022-02-14 17:53:40|402.75|399.89|402.56|399.7|403.13|400.27|402.56|399.7|0
1644861230000|2022-02-14 17:53:50|402.75|399.89|402.75|399.89|402.94|400.08|402.75|399.89|0
1644861240000|2022-02-14 17:54:00|402.94|400.08|402.18|399.32|402.94|400.08|402.18|399.32|0
1644861250000|2022-02-14 17:54:10|401.61|398.75|401.61|398.75|401.61|398.75|401.61|398.75|0
1644861260000|2022-02-14 17:54:20|401.43|398.57|401.61|398.75|401.61|398.75|401.43|398.57|0
1644861270000|2022-02-14 17:54:30|401.33|398.47|401.33|398.47|401.33|398.47|401.33|398.47|0
1644861280000|2022-02-14 17:54:40|401.05|398.19|401.42|398.56|401.42|398.56|401.05|398.19|0
1644861290000|2022-02-14 17:54:50|401.61|398.75|400.67|397.81|401.61|398.75|400.67|397.81|0
1644861300000|2022-02-14 17:55:00|400.86|398|401.8|398.94|401.8|398.94|400.86|398|0
1644861310000|2022-02-14 17:55:10|402.37|399.51|403.32|400.46|403.32|400.46|402.37|399.51|0
1644861320000|2022-02-14 17:55:20|403.13|400.27|403.69|400.83|403.88|401.02|403.13|400.27|0
1644861330000|2022-02-14 17:55:30|404.07|401.21|403.69|400.83|404.07|401.21|403.5|400.64|0
1644861340000|2022-02-14 17:55:40|403.88|401.02|403.31|400.45|403.88|401.02|403.31|400.45|0
1644861350000|2022-02-14 17:55:50|402.94|400.08|402.56|399.7|403.13|400.27|402.56|399.7|0
1644861360000|2022-02-14 17:56:00|402.37|399.51|403.31|400.45|403.31|400.45|402.37|399.51|0
1644861370000|2022-02-14 17:56:10|403.5|400.64|402.94|400.08|403.5|400.64|402.94|400.08|0
1644861380000|2022-02-14 17:56:20|402.75|399.89|403.22|400.36|403.22|400.36|402.75|399.89|0
1644861390000|2022-02-14 17:56:30|402.94|400.08|403.13|400.27|403.31|400.45|402.94|400.08|0
1644861400000|2022-02-14 17:56:40|403.31|400.45|403.41|400.55|403.41|400.55|403.13|400.27|0
1644861410000|2022-02-14 17:56:50|403.69|400.83|403.5|400.64|403.69|400.83|403.5|400.64|0
1644861420000|2022-02-14 17:57:00|403.88|401.02|403.31|400.45|403.88|401.02|403.13|400.27|0
1644861430000|2022-02-14 17:57:10|403.13|400.27|403.5|400.64|403.5|400.64|403.13|400.27|0
1644861440000|2022-02-14 17:57:20|403.69|400.83|403.31|400.45|403.69|400.83|403.31|400.45|0
1644861450000|2022-02-14 17:57:30|403.88|401.02|404.64|401.78|404.64|401.78|403.88|401.02|0
1644861460000|2022-02-14 17:57:40|404.45|401.59|405.02|402.16|405.02|402.16|404.45|401.59|0
1644861470000|2022-02-14 17:57:50|405.12|402.26|405.02|402.16|405.4|402.54|405.02|402.16|0
1644861480000|2022-02-14 17:58:00|404.64|401.78|404.45|401.59|404.64|401.78|404.45|401.59|0
1644861490000|2022-02-14 17:58:10|405.4|402.54|405.78|402.92|405.78|402.92|405.4|402.54|0
1644861500000|2022-02-14 17:58:20|405.59|402.73|406.07|403.21|406.07|403.21|405.4|402.54|0
1644861510000|2022-02-14 17:58:30|405.97|403.11|405.78|402.92|405.97|403.11|405.59|402.73|0
1644861520000|2022-02-14 17:58:40|405.59|402.73|405.59|402.73|405.69|402.83|405.59|402.73|0
1644861530000|2022-02-14 17:58:50|405.4|402.54|405.4|402.54|405.4|402.54|405.12|402.26|0
1644861540000|2022-02-14 17:59:00|405.21|402.35|404.93|402.07|405.59|402.73|404.93|402.07|0
1644861550000|2022-02-14 17:59:10|404.64|401.78|404.45|401.59|404.64|401.78|404.45|401.59|0
1644861560000|2022-02-14 17:59:20|404.64|401.78|405.63|402.77|405.82|402.96|404.64|401.78|0
1644861570000|2022-02-14 17:59:30|406.01|403.15|405.44|402.58|406.01|403.15|405.44|402.58|0
1644861580000|2022-02-14 17:59:40|405.63|402.77|405.44|402.58|405.63|402.77|405.25|402.39|0
1644861590000|2022-02-14 17:59:50|405.25|402.39|405.44|402.58|405.44|402.58|405.06|402.2|0
1644861600000|2022-02-14 18:00:00|405.06|402.2|404.68|401.82|405.06|402.2|404.3|401.44|0
1644861610000|2022-02-14 18:00:10|404.21|401.35|404.3|401.44|404.68|401.82|404.21|401.35|0
1644861620000|2022-02-14 18:00:20|403.93|401.07|404.3|401.44|404.3|401.44|403.93|401.07|0
1644861630000|2022-02-14 18:00:30|404.11|401.25|404.87|402.01|404.87|402.01|404.11|401.25|0
1644861640000|2022-02-14 18:00:40|404.68|401.82|404.3|401.44|404.68|401.82|404.02|401.16|0
1644861650000|2022-02-14 18:00:50|404.11|401.25|404.11|401.25|404.11|401.25|404.11|401.25|0
1644861660000|2022-02-14 18:01:00|404.3|401.44|403.93|401.07|404.3|401.44|403.93|401.07|0
1644861670000|2022-02-14 18:01:10|404.02|401.16|403.93|401.07|404.11|401.25|403.74|400.88|0
1644861680000|2022-02-14 18:01:20|404.3|401.44|404.87|402.01|404.87|402.01|404.11|401.25|0
1644861690000|2022-02-14 18:01:30|405.25|402.39|405.63|402.77|405.82|402.96|405.25|402.39|0
1644861700000|2022-02-14 18:01:40|405.82|402.96|406.38|403.52|406.38|403.52|405.63|402.77|0
1644861710000|2022-02-14 18:01:50|406.48|403.62|406.01|403.15|406.48|403.62|406.01|403.15|0
1644861720000|2022-02-14 18:02:00|406.19|403.33|406.95|404.09|406.95|404.09|406.01|403.15|0
1644861730000|2022-02-14 18:02:10|407.33|404.47|407.14|404.28|407.33|404.47|407.14|404.28|0
1644861740000|2022-02-14 18:02:20|407.52|404.66|406.76|403.9|407.52|404.66|406.76|403.9|0
1644861750000|2022-02-14 18:02:30|406.95|404.09|406.38|403.52|406.95|404.09|406.38|403.52|0
1644861760000|2022-02-14 18:02:40|406.95|404.09|406.19|403.33|406.95|404.09|406.19|403.33|0
1644861770000|2022-02-14 18:02:50|406.38|403.52|406.19|403.33|406.38|403.52|406|403.14|0
1644861780000|2022-02-14 18:03:00|405.82|402.96|405.44|402.58|405.82|402.96|405.44|402.58|0
1644861790000|2022-02-14 18:03:10|405.82|402.96|406|403.14|406|403.14|405.63|402.77|0
1644861800000|2022-02-14 18:03:20|405.82|402.96|406|403.14|406|403.14|405.82|402.96|0
1644861810000|2022-02-14 18:03:30|405.54|402.68|405.25|402.39|405.63|402.77|405.25|402.39|0
1644861820000|2022-02-14 18:03:40|405.06|402.2|404.87|402.01|405.06|402.2|404.87|402.01|0
1644861830000|2022-02-14 18:03:50|405.25|402.39|405.63|402.77|405.63|402.77|405.25|402.39|0
1644861840000|2022-02-14 18:04:00|405.44|402.58|404.87|402.01|405.44|402.58|404.87|402.01|0
1644861850000|2022-02-14 18:04:10|405.16|402.3|405.06|402.2|405.25|402.39|405.06|402.2|0
1644861860000|2022-02-14 18:04:20|404.97|402.11|404.49|401.63|404.97|402.11|404.3|401.44|0
1644861870000|2022-02-14 18:04:30|404.3|401.44|404.3|401.44|404.49|401.63|404.3|401.44|0
1644861880000|2022-02-14 18:04:40|404.49|401.63|404.4|401.54|404.49|401.63|404.3|401.44|0
1644861890000|2022-02-14 18:04:50|404.49|401.63|404.49|401.63|404.59|401.73|404.49|401.63|0
1644861900000|2022-02-14 18:05:00|404.11|401.25|403.55|400.69|404.3|401.44|403.55|400.69|0
1644861910000|2022-02-14 18:05:10|403.17|400.31|402.41|399.55|403.17|400.31|402.41|399.55|0
1644861920000|2022-02-14 18:05:20|402.6|399.74|403.17|400.31|403.17|400.31|402.6|399.74|0
1644861930000|2022-02-14 18:05:30|402.98|400.12|402.79|399.93|402.98|400.12|402.79|399.93|0
1644861940000|2022-02-14 18:05:40|402.6|399.74|402.98|400.12|402.98|400.12|402.6|399.74|0
1644861950000|2022-02-14 18:05:50|402.79|399.93|400.72|397.86|402.79|399.93|400.72|397.86|0
1644861960000|2022-02-14 18:06:00|400.16|397.3|400.16|397.3|400.34|397.48|400.16|397.3|0
1644861970000|2022-02-14 18:06:10|400.53|397.67|401.66|398.8|401.66|398.8|400.53|397.67|0
1644861980000|2022-02-14 18:06:20|402.04|399.18|402.23|399.37|402.41|399.55|402.04|399.18|0
1644861990000|2022-02-14 18:06:30|402.51|399.65|402.6|399.74|402.6|399.74|402.41|399.55|0
1644862000000|2022-02-14 18:06:40|402.41|399.55|402.6|399.74|402.6|399.74|402.41|399.55|0
1644862010000|2022-02-14 18:06:50|402.41|399.55|402.41|399.55|402.41|399.55|402.41|399.55|0
1644862020000|2022-02-14 18:07:00|401.76|398.9|401.47|398.61|401.76|398.9|401.47|398.61|0
1644862030000|2022-02-14 18:07:10|402.04|399.18|403.36|400.5|403.36|400.5|402.04|399.18|0
1644862040000|2022-02-14 18:07:20|403.73|400.87|403.17|400.31|403.73|400.87|403.17|400.31|0
1644862050000|2022-02-14 18:07:30|403.36|400.5|402.41|399.55|403.36|400.5|402.41|399.55|0
1644862060000|2022-02-14 18:07:40|402.79|399.93|402.6|399.74|403.17|400.31|402.6|399.74|0
1644862070000|2022-02-14 18:07:50|402.22|399.36|402.41|399.55|402.6|399.74|402.22|399.36|0
1644862080000|2022-02-14 18:08:00|402.22|399.36|402.04|399.18|402.98|400.12|402.04|399.18|0
1644862090000|2022-02-14 18:08:10|402.32|399.46|402.6|399.74|402.79|399.93|402.32|399.46|0
1644862100000|2022-02-14 18:08:20|402.79|399.93|403.17|400.31|403.36|400.5|402.79|399.93|0
1644862110000|2022-02-14 18:08:30|403.08|400.22|402.98|400.12|403.36|400.5|402.98|400.12|0
1644862120000|2022-02-14 18:08:40|403.17|400.31|402.6|399.74|403.17|400.31|402.32|399.46|0
1644862130000|2022-02-14 18:08:50|402.79|399.93|402.41|399.55|402.79|399.93|402.41|399.55|0
1644862140000|2022-02-14 18:09:00|402.6|399.74|402.6|399.74|402.6|399.74|402.6|399.74|0
1644862150000|2022-02-14 18:09:10|402.79|399.93|403.36|400.5|403.36|400.5|402.79|399.93|0
1644862160000|2022-02-14 18:09:20|402.98|400.12|403.17|400.31|403.17|400.31|402.98|400.12|0
1644862170000|2022-02-14 18:09:30|403.36|400.5|403.21|401.01|403.36|401.01|403.21|400.5|0
1644862180000|2022-02-14 18:09:40|403.59|401.39|403.21|401.01|403.59|401.39|403.21|401.01|0
1644862190000|2022-02-14 18:09:50|403.03|400.83|403.21|401.01|403.21|401.01|403.03|400.83|0
1644862200000|2022-02-14 18:10:00|403.12|400.92|402.08|399.88|403.12|400.92|402.08|399.88|0
1644862210000|2022-02-14 18:10:10|403.03|400.83|402.65|400.45|403.03|400.83|402.56|400.36|0
1644862220000|2022-02-14 18:10:20|402.56|400.36|402.37|400.17|402.56|400.36|402.37|400.17|0
1644862230000|2022-02-14 18:10:30|402.27|400.07|402.27|400.07|402.46|400.26|401.99|399.79|0
1644862240000|2022-02-14 18:10:40|402.46|400.26|402.84|400.64|402.84|400.64|402.46|400.26|0
1644862250000|2022-02-14 18:10:50|402.65|400.45|403.4|401.2|403.4|401.2|402.46|400.26|0
1644862260000|2022-02-14 18:11:00|403.21|401.01|403.78|401.58|403.78|401.58|403.21|401.01|0
1644862270000|2022-02-14 18:11:10|404.16|401.96|403.78|401.58|404.16|401.96|403.78|401.58|0
1644862280000|2022-02-14 18:11:20|403.97|401.77|403.78|401.58|403.97|401.77|403.78|401.58|0
1644862290000|2022-02-14 18:11:30|403.4|401.2|403.5|401.3|403.59|401.39|403.4|401.2|0
1644862300000|2022-02-14 18:11:40|403.4|401.2|403.78|401.58|403.78|401.58|403.4|401.2|0
1644862310000|2022-02-14 18:11:50|403.59|401.39|404.16|401.96|404.16|401.96|403.4|401.2|0
1644862320000|2022-02-14 18:12:00|403.97|401.77|405.1|402.9|405.1|402.9|403.97|401.77|0
1644862330000|2022-02-14 18:12:10|405.48|403.28|404.82|402.62|405.67|403.47|404.82|402.62|0
1644862340000|2022-02-14 18:12:20|405.1|402.9|404.72|402.52|405.1|402.9|404.72|402.52|0
1644862350000|2022-02-14 18:12:30|404.35|402.15|404.54|402.34|404.54|402.34|404.35|402.15|0
1644862360000|2022-02-14 18:12:40|404.91|402.71|405.1|402.9|405.29|403.09|404.91|402.71|0
1644862370000|2022-02-14 18:12:50|404.91|402.71|404.72|402.52|405.29|403.09|404.72|402.52|0
1644862380000|2022-02-14 18:13:00|404.54|402.34|404.35|402.15|404.63|402.43|404.35|402.15|0
1644862390000|2022-02-14 18:13:10|403.97|401.77|403.97|401.77|403.97|401.77|403.78|401.58|0
1644862400000|2022-02-14 18:13:20|404.16|401.96|403.78|401.58|404.35|402.15|403.78|401.58|0
1644862410000|2022-02-14 18:13:30|403.59|401.39|404.54|402.34|404.54|402.34|403.59|401.39|0
1644862420000|2022-02-14 18:13:40|404.16|401.96|404.35|402.15|404.44|402.24|404.16|401.96|0
1644862430000|2022-02-14 18:13:50|403.97|401.77|403.4|401.2|403.97|401.77|403.4|401.2|0
1644862440000|2022-02-14 18:14:00|403.59|401.39|403.78|401.58|403.78|401.58|403.5|401.3|0
1644862450000|2022-02-14 18:14:10|403.97|401.77|403.88|401.68|403.97|401.77|403.88|401.68|0
1644862460000|2022-02-14 18:14:20|404.35|402.15|405.1|402.9|405.1|402.9|404.35|402.15|0
1644862470000|2022-02-14 18:14:30|404.91|402.71|405.48|403.28|405.67|403.47|404.91|402.71|0
1644862480000|2022-02-14 18:14:40|405.29|403.09|405.67|403.47|405.67|403.47|405.1|402.9|0
1644862490000|2022-02-14 18:14:50|405.48|403.28|405.29|403.09|405.48|403.28|405.29|403.09|0
1644862500000|2022-02-14 18:15:00|405.1|402.9|405.29|403.09|405.48|403.28|405.1|402.9|0
1644862510000|2022-02-14 18:15:10|404.91|402.71|405.48|403.28|405.48|403.28|404.91|402.71|0
1644862520000|2022-02-14 18:15:20|405.67|403.47|405.86|403.66|405.96|403.76|405.67|403.47|0
1644862530000|2022-02-14 18:15:30|406.05|403.85|405.1|402.9|406.05|403.85|405.1|402.9|0
1644862540000|2022-02-14 18:15:40|404.53|402.33|405.01|402.81|405.01|402.81|404.35|402.15|0
1644862550000|2022-02-14 18:15:50|405.1|402.9|405.39|403.19|405.39|403.19|405.1|402.9|0
1644862560000|2022-02-14 18:16:00|405.48|403.28|405.48|403.28|405.86|403.66|405.48|403.28|0
1644862570000|2022-02-14 18:16:10|405.1|402.9|405.1|402.9|405.1|402.9|404.82|402.62|0
1644862580000|2022-02-14 18:16:20|404.91|402.71|404.91|402.71|404.91|402.71|404.91|402.71|0
1644862590000|2022-02-14 18:16:30|405.29|403.09|405.48|403.28|405.48|403.28|405.2|403|0
1644862600000|2022-02-14 18:16:40|405.29|403.09|405.29|403.09|405.48|403.28|405.29|403.09|0
1644862610000|2022-02-14 18:16:50|405.2|403|405.1|402.9|405.29|403.09|405.1|402.9|0
1644862620000|2022-02-14 18:17:00|405.48|403.28|405.1|402.9|405.67|403.47|405.1|402.9|0
1644862630000|2022-02-14 18:17:10|405.48|403.28|405.67|403.47|405.67|403.47|405.29|403.09|0
1644862640000|2022-02-14 18:17:20|405.48|403.28|405.48|403.28|405.67|403.47|405.48|403.28|0
1644862650000|2022-02-14 18:17:30|405.29|403.09|405.48|403.28|405.48|403.28|405.29|403.09|0
1644862660000|2022-02-14 18:17:40|405.29|403.09|405.29|403.09|405.48|403.28|405.29|403.09|0
1644862670000|2022-02-14 18:17:50|405.67|403.47|405.48|403.28|405.67|403.47|405.39|403.19|0
1644862680000|2022-02-14 18:18:00|405.29|403.09|405.48|403.28|405.48|403.28|405.2|403|0
1644862690000|2022-02-14 18:18:10|405.67|403.47|405.67|403.47|406.24|404.04|405.67|403.47|0
1644862700000|2022-02-14 18:18:20|405.77|403.57|406.05|403.85|406.24|404.04|405.77|403.57|0
1644862710000|2022-02-14 18:18:30|406.43|404.23|405.67|403.47|406.43|404.23|405.67|403.47|0
1644862720000|2022-02-14 18:18:40|405.29|403.09|405.67|403.47|405.86|403.66|405.29|403.09|0
1644862730000|2022-02-14 18:18:50|405.48|403.28|404.91|402.71|405.67|403.47|404.91|402.71|0
1644862740000|2022-02-14 18:19:00|405.1|402.9|404.34|402.14|405.1|402.9|404.34|402.14|0
1644862750000|2022-02-14 18:19:10|403.97|401.77|404.34|402.14|404.34|402.14|403.97|401.77|0
1644862760000|2022-02-14 18:19:20|404.16|401.96|404.16|401.96|404.53|402.33|404.16|401.96|0
1644862770000|2022-02-14 18:19:30|404.34|402.14|404.15|401.95|404.34|402.14|404.15|401.95|0
1644862780000|2022-02-14 18:19:40|404.53|402.33|404.53|402.33|404.53|402.33|404.34|402.14|0
1644862790000|2022-02-14 18:19:50|404.44|402.24|404.53|402.33|404.53|402.33|404.44|402.24|0
1644862800000|2022-02-14 18:20:00|403.88|401.68|404.53|402.33|405.01|402.81|403.88|401.68|0
1644862810000|2022-02-14 18:20:10|404.91|402.71|405.67|403.47|405.67|403.47|404.91|402.71|0
1644862820000|2022-02-14 18:20:20|406.05|403.85|406.71|404.51|406.71|404.51|406.05|403.85|0
1644862830000|2022-02-14 18:20:30|405.96|403.76|405.67|403.47|405.96|403.76|405.67|403.47|0
1644862840000|2022-02-14 18:20:40|405.48|403.28|405.29|403.09|405.48|403.28|404.91|402.71|0
1644862850000|2022-02-14 18:20:50|404.72|402.52|405.1|402.9|405.1|402.9|404.72|402.52|0
1644862860000|2022-02-14 18:21:00|405.86|403.66|406.43|404.23|406.43|404.23|405.86|403.66|0
1644862870000|2022-02-14 18:21:10|406.24|404.04|405.86|403.66|406.24|404.04|405.86|403.66|0
1644862880000|2022-02-14 18:21:20|406.05|403.85|405.1|402.9|406.05|403.85|405.1|402.9|0
1644862890000|2022-02-14 18:21:30|405.86|403.66|405.67|403.47|405.86|403.66|405.67|403.47|0
1644862900000|2022-02-14 18:21:40|405.48|403.28|405.67|403.47|405.86|403.66|405.48|403.28|0
1644862910000|2022-02-14 18:21:50|405.48|403.28|405.1|402.9|405.48|403.28|405.1|402.9|0
1644862920000|2022-02-14 18:22:00|405.67|403.47|405.67|403.47|405.96|403.76|405.48|403.28|0
1644862930000|2022-02-14 18:22:10|405.86|403.66|405.67|403.47|405.86|403.66|405.67|403.47|0
1644862940000|2022-02-14 18:22:20|406.05|403.85|406.24|404.04|406.24|404.04|405.77|403.57|0
1644862950000|2022-02-14 18:22:30|406.43|404.23|406.42|404.22|406.61|404.41|406.24|404.04|0
1644862960000|2022-02-14 18:22:40|406.24|404.04|406.8|404.6|406.8|404.6|406.24|404.04|0
1644862970000|2022-02-14 18:22:50|407.37|405.17|408.13|405.93|408.13|405.93|407.37|405.17|0
1644862980000|2022-02-14 18:23:00|408.32|406.12|409.46|407.26|409.46|407.26|408.32|406.12|0
1644862990000|2022-02-14 18:23:10|409.65|407.45|409.08|406.88|409.65|407.45|409.08|406.88|0
1644863000000|2022-02-14 18:23:20|409.27|407.07|410.6|408.4|410.6|408.4|409.27|407.07|0
1644863010000|2022-02-14 18:23:30|410.7|408.5|411.37|409.17|411.37|409.17|410.7|408.5|0
1644863020000|2022-02-14 18:23:40|411.18|408.98|411.18|408.98|411.18|408.98|411.18|408.98|0
1644863030000|2022-02-14 18:23:50|410.99|408.79|411.18|408.98|411.37|409.17|410.99|408.79|0
1644863040000|2022-02-14 18:24:00|411.28|409.08|412.7|410.5|412.7|410.5|411.28|409.08|0
1644863050000|2022-02-14 18:24:10|412.51|410.31|412.42|410.22|412.51|410.31|412.13|409.93|0
1644863060000|2022-02-14 18:24:20|412.7|410.5|412.32|410.12|412.7|410.5|412.32|410.12|0
1644863070000|2022-02-14 18:24:30|412.42|410.22|415.04|412.84|415.04|412.84|412.42|410.22|0
1644863080000|2022-02-14 18:24:40|415.23|413.03|415.04|412.84|415.23|413.03|414.85|412.65|0
1644863090000|2022-02-14 18:24:50|414.85|412.65|414.28|412.08|415.04|412.84|414.28|412.08|0
1644863100000|2022-02-14 18:25:00|414.47|412.27|414.85|412.65|414.95|412.75|414.47|412.27|0
1644863110000|2022-02-14 18:25:10|414.66|412.46|414.28|412.08|414.66|412.46|414.28|412.08|0
1644863120000|2022-02-14 18:25:20|414.09|411.89|414.47|412.27|414.47|412.27|413.71|411.51|0
1644863130000|2022-02-14 18:25:30|414.28|412.08|414.66|412.46|414.66|412.46|414.28|412.08|0
1644863140000|2022-02-14 18:25:40|414.47|412.27|413.81|411.61|414.47|412.27|413.71|411.51|0
1644863150000|2022-02-14 18:25:50|413.52|411.32|413.71|411.51|413.71|411.51|413.52|411.32|0
1644863160000|2022-02-14 18:26:00|414.28|412.08|414|411.8|414.38|412.18|413.9|411.7|0
1644863170000|2022-02-14 18:26:10|414.09|411.89|414.66|412.46|414.66|412.46|414.09|411.89|0
1644863180000|2022-02-14 18:26:20|413.81|411.61|413.52|411.32|413.81|411.61|413.52|411.32|0
1644863190000|2022-02-14 18:26:30|413.9|411.7|413.52|411.32|413.9|411.7|413.52|411.32|0
1644863200000|2022-02-14 18:26:40|413.62|411.42|413.9|411.7|413.9|411.7|413.62|411.42|0
1644863210000|2022-02-14 18:26:50|414.09|411.89|413.9|411.7|414.09|411.89|413.71|411.51|0
1644863220000|2022-02-14 18:27:00|413.71|411.51|412.95|410.75|414.09|411.89|412.95|410.75|0
1644863230000|2022-02-14 18:27:10|413.14|410.94|413.14|410.94|413.14|410.94|412.95|410.75|0
1644863240000|2022-02-14 18:27:20|412.95|410.75|413.33|411.13|413.43|411.23|412.95|410.75|0
1644863250000|2022-02-14 18:27:30|413.14|410.94|413.14|410.94|413.14|410.94|412.95|410.75|0
1644863260000|2022-02-14 18:27:40|412.95|410.75|413.14|410.94|413.14|410.94|412.95|410.75|0
1644863270000|2022-02-14 18:27:50|413.33|411.13|412.95|410.75|413.33|411.13|412.76|410.56|0
1644863280000|2022-02-14 18:28:00|413.14|410.94|412.95|410.75|413.14|410.94|412.76|410.56|0
1644863290000|2022-02-14 18:28:10|412.76|410.56|413.52|411.32|413.52|411.32|412.76|410.56|0
1644863300000|2022-02-14 18:28:20|413.33|411.13|413.52|411.32|413.52|411.32|413.33|411.13|0
1644863310000|2022-02-14 18:28:30|413.62|411.42|413.62|411.42|413.71|411.51|413.52|411.32|0
1644863320000|2022-02-14 18:28:40|413.9|411.7|413.71|411.51|413.9|411.7|413.52|411.32|0
1644863330000|2022-02-14 18:28:50|413.52|411.32|413.71|411.51|413.71|411.51|413.52|411.32|0
1644863340000|2022-02-14 18:29:00|413.33|411.13|413.14|410.94|413.33|411.13|412.95|410.75|0
1644863350000|2022-02-14 18:29:10|412.95|410.75|413.43|411.23|413.43|411.23|412.95|410.75|0
1644863360000|2022-02-14 18:29:20|413.14|410.94|413.33|411.13|413.52|411.32|412.76|410.56|0
1644863370000|2022-02-14 18:29:30|413.52|411.32|413.9|411.7|413.9|411.7|413.52|411.32|0
1644863380000|2022-02-14 18:29:40|413.71|411.51|413.52|411.32|413.71|411.51|413.52|411.32|0
1644863390000|2022-02-14 18:29:50|413.9|411.7|413.9|411.7|413.9|411.7|413.71|411.51|0
1644863400000|2022-02-14 18:30:00|413.71|411.51|413.9|411.7|414.28|412.08|413.71|411.51|0
1644863410000|2022-02-14 18:30:10|413.33|411.13|413.9|411.7|413.9|411.7|413.33|411.13|0
1644863420000|2022-02-14 18:30:20|415.04|412.84|416.18|413.98|416.18|413.98|415.04|412.84|0
1644863430000|2022-02-14 18:30:30|417.52|415.32|417.52|415.32|418.09|415.89|416.56|414.36|0
1644863440000|2022-02-14 18:30:40|417.14|414.94|416.75|414.55|417.52|415.32|416.75|414.55|0
1644863450000|2022-02-14 18:30:50|416.56|414.36|416.75|414.55|416.75|414.55|416.56|414.36|0
1644863460000|2022-02-14 18:31:00|415.99|413.79|417.14|414.94|417.14|414.94|415.99|413.79|0
1644863470000|2022-02-14 18:31:10|416.94|414.74|417.33|415.13|417.52|415.32|416.94|414.74|0
1644863480000|2022-02-14 18:31:20|417.14|414.94|417.33|415.13|417.43|415.23|417.14|414.94|0
1644863490000|2022-02-14 18:31:30|418.47|416.27|418.86|416.66|418.86|416.66|418.47|416.27|0
1644863500000|2022-02-14 18:31:40|419.24|417.04|420|417.8|420.2|418|419.24|417.04|0
1644863510000|2022-02-14 18:31:50|419.62|417.42|419.43|417.23|419.62|417.42|419.43|417.23|0
1644863520000|2022-02-14 18:32:00|419.24|417.04|420.39|418.19|420.39|418.19|419.24|417.04|0
1644863530000|2022-02-14 18:32:10|420.58|418.38|420.39|418.19|421.25|419.05|420.39|418.19|0
1644863540000|2022-02-14 18:32:20|420.58|418.38|419.43|417.23|420.58|418.38|419.43|417.23|0
1644863550000|2022-02-14 18:32:30|419.62|417.42|419.81|417.61|420.39|418.19|419.62|417.42|0
1644863560000|2022-02-14 18:32:40|419.34|417.14|419.62|417.42|419.62|417.42|419.34|417.14|0
1644863570000|2022-02-14 18:32:50|419.43|417.23|419.62|417.42|419.62|417.42|419.24|417.04|0
1644863580000|2022-02-14 18:33:00|419.53|417.33|419.05|416.85|419.53|417.33|418.85|416.65|0
1644863590000|2022-02-14 18:33:10|418.85|416.65|418.47|416.27|418.85|416.65|417.71|415.51|0
1644863600000|2022-02-14 18:33:20|417.9|415.7|418.09|415.89|418.09|415.89|417.9|415.7|0
1644863610000|2022-02-14 18:33:30|417.71|415.51|417.52|415.32|417.71|415.51|417.52|415.32|0
1644863620000|2022-02-14 18:33:40|417.33|415.13|417.13|414.93|417.33|415.13|417.13|414.93|0
1644863630000|2022-02-14 18:33:50|416.75|414.55|416.94|414.74|416.94|414.74|416.56|414.36|0
1644863640000|2022-02-14 18:34:00|417.13|414.93|416.85|414.65|417.33|415.13|416.56|414.36|0
1644863650000|2022-02-14 18:34:10|416.75|414.55|416.75|414.55|416.75|414.55|416.56|414.36|0
1644863660000|2022-02-14 18:34:20|417.52|415.32|417.52|415.32|417.9|415.7|417.52|415.32|0
1644863670000|2022-02-14 18:34:30|417.32|415.12|416.94|414.74|417.32|415.12|416.75|414.55|0
1644863680000|2022-02-14 18:34:40|417.13|414.93|417.13|414.93|417.13|414.93|416.94|414.74|0
1644863690000|2022-02-14 18:34:50|417.32|415.12|417.52|415.32|417.71|415.51|417.32|415.12|0
1644863700000|2022-02-14 18:35:00|417.32|415.12|418.47|416.27|418.47|416.27|417.32|415.12|0
1644863710000|2022-02-14 18:35:10|418.85|416.65|418.66|416.46|419.24|417.04|418.66|416.46|0
1644863720000|2022-02-14 18:35:20|418.47|416.27|418.28|416.08|418.47|416.27|418.09|415.89|0
1644863730000|2022-02-14 18:35:30|418.47|416.27|418.47|416.27|418.47|416.27|418.19|415.99|0
1644863740000|2022-02-14 18:35:40|418.28|416.08|417.52|415.32|418.28|416.08|417.52|415.32|0
1644863750000|2022-02-14 18:35:50|417.71|415.51|417.71|415.51|418.28|416.08|417.71|415.51|0
1644863760000|2022-02-14 18:36:00|417.9|415.7|418.09|415.89|418.09|415.89|417.9|415.7|0
1644863770000|2022-02-14 18:36:10|417.9|415.7|417.23|415.03|418.09|415.89|417.23|415.03|0
1644863780000|2022-02-14 18:36:20|417.13|414.93|417.71|415.51|417.71|415.51|417.13|414.93|0
1644863790000|2022-02-14 18:36:30|418.09|415.89|418.66|416.46|418.66|416.46|418.09|415.89|0
1644863800000|2022-02-14 18:36:40|418.28|416.08|417.32|415.12|418.28|416.08|417.32|415.12|0
1644863810000|2022-02-14 18:36:50|417.13|414.93|417.23|415.03|417.32|415.12|417.13|414.93|0
1644863820000|2022-02-14 18:37:00|417.13|414.93|417.13|414.93|417.32|415.12|417.13|414.93|0
1644863830000|2022-02-14 18:37:10|417.32|415.12|416.94|414.74|417.32|415.12|416.56|414.36|0
1644863840000|2022-02-14 18:37:20|417.13|414.93|416.75|414.55|417.13|414.93|416.56|414.36|0
1644863850000|2022-02-14 18:37:30|416.37|414.17|416.37|414.17|416.66|414.46|416.37|414.17|0
1644863860000|2022-02-14 18:37:40|416.56|414.36|416.75|414.55|416.75|414.55|416.56|414.36|0
1644863870000|2022-02-14 18:37:50|416.37|414.17|415.99|413.79|416.37|414.17|415.99|413.79|0
1644863880000|2022-02-14 18:38:00|415.8|413.6|415.9|413.7|415.9|413.7|415.61|413.41|0
1644863890000|2022-02-14 18:38:10|415.8|413.6|416.18|413.98|416.18|413.98|415.8|413.6|0
1644863900000|2022-02-14 18:38:20|416.09|413.89|415.99|413.79|416.09|413.89|415.8|413.6|0
1644863910000|2022-02-14 18:38:30|416.09|413.89|415.61|413.41|416.09|413.89|415.42|413.22|0
1644863920000|2022-02-14 18:38:40|415.8|413.6|415.8|413.6|415.8|413.6|415.61|413.41|0
1644863930000|2022-02-14 18:38:50|415.61|413.41|415.23|413.03|415.61|413.41|415.03|412.83|0
1644863940000|2022-02-14 18:39:00|416.37|414.17|416.56|414.36|416.56|414.36|416.37|414.17|0
1644863950000|2022-02-14 18:39:10|416.94|414.74|417.04|414.84|417.32|415.12|416.94|414.74|0
1644863960000|2022-02-14 18:39:20|417.13|414.93|417.13|414.93|417.13|414.93|416.94|414.74|0
1644863970000|2022-02-14 18:39:30|417.04|414.84|417.13|414.93|417.13|414.93|417.04|414.84|0
1644863980000|2022-02-14 18:39:40|416.94|414.74|417.13|414.93|417.13|414.93|416.94|414.74|0
1644863990000|2022-02-14 18:39:50|417.32|415.12|417.13|414.93|417.32|415.12|417.13|414.93|0
1644864000000|2022-02-14 18:40:00|417.04|414.84|417.32|415.12|417.7|415.5|417.04|414.84|0
1644864010000|2022-02-14 18:40:10|417.13|414.93|417.13|414.93|417.13|414.93|416.94|414.74|0
1644864020000|2022-02-14 18:40:20|417.32|415.12|417.7|415.5|417.9|415.7|417.32|415.12|0
1644864030000|2022-02-14 18:40:30|417.9|415.7|418.47|416.27|418.47|416.27|417.9|415.7|0
1644864040000|2022-02-14 18:40:40|418.66|416.46|418.38|416.18|418.66|416.46|418.09|415.89|0
1644864050000|2022-02-14 18:40:50|418.28|416.08|418.66|416.46|418.66|416.46|418.28|416.08|0
1644864060000|2022-02-14 18:41:00|418.85|416.65|419.43|417.23|419.43|417.23|418.85|416.65|0
1644864070000|2022-02-14 18:41:10|419.62|417.42|419.23|417.03|419.62|417.42|419.23|417.03|0
1644864080000|2022-02-14 18:41:20|419.43|417.23|418.28|416.08|419.43|417.23|418.28|416.08|0
1644864090000|2022-02-14 18:41:30|418.47|416.27|418.09|415.89|418.47|416.27|417.7|415.5|0
1644864100000|2022-02-14 18:41:40|418.28|416.08|418.66|416.46|418.66|416.46|418.28|416.08|0
1644864110000|2022-02-14 18:41:50|418.28|416.08|418.09|415.89|418.28|416.08|418.09|415.89|0
1644864120000|2022-02-14 18:42:00|417.7|415.5|416.75|414.55|417.7|415.5|416.75|414.55|0
1644864130000|2022-02-14 18:42:10|416.94|414.74|416.94|414.74|417.13|414.93|416.75|414.55|0
1644864140000|2022-02-14 18:42:20|417.32|415.12|417.32|415.12|417.7|415.5|417.32|415.12|0
1644864150000|2022-02-14 18:42:30|416.94|414.74|417.13|414.93|417.32|415.12|416.94|414.74|0
1644864160000|2022-02-14 18:42:40|416.94|414.74|417.89|415.69|417.89|415.69|416.94|414.74|0
1644864170000|2022-02-14 18:42:50|417.51|415.31|417.51|415.31|417.89|415.69|417.51|415.31|0
1644864180000|2022-02-14 18:43:00|417.7|415.5|417.89|415.69|417.89|415.69|417.7|415.5|0
1644864190000|2022-02-14 18:43:10|418.28|416.08|420.57|418.37|420.57|418.37|418.28|416.08|0
1644864200000|2022-02-14 18:43:20|421.34|419.14|420.38|418.18|421.34|419.14|420.38|418.18|0
1644864210000|2022-02-14 18:43:30|420.57|418.37|420|417.8|420.96|418.76|419.81|417.61|0
1644864220000|2022-02-14 18:43:40|419.81|417.61|419.81|417.61|419.81|417.61|419.52|417.32|0
1644864230000|2022-02-14 18:43:50|420|417.8|420|417.8|420|417.8|420|417.8|0
1644864240000|2022-02-14 18:44:00|419.81|417.61|420|417.8|420.19|417.99|419.81|417.61|0
1644864250000|2022-02-14 18:44:10|419.62|417.42|419.23|417.03|419.62|417.42|419.04|416.84|0
1644864260000|2022-02-14 18:44:20|419.62|417.42|418.76|416.56|419.62|417.42|418.76|416.56|0
1644864270000|2022-02-14 18:44:30|418.47|416.27|418.85|416.65|418.85|416.65|418.28|416.08|0
1644864280000|2022-02-14 18:44:40|419.04|416.84|418.85|416.65|419.04|416.84|418.85|416.65|0
1644864290000|2022-02-14 18:44:50|419.04|416.84|418.66|416.46|419.04|416.84|418.66|416.46|0
1644864300000|2022-02-14 18:45:00|418.85|416.65|420|417.8|420|417.8|418.85|416.65|0
1644864310000|2022-02-14 18:45:10|419.81|417.61|419.42|417.22|419.81|417.61|419.42|417.22|0
1644864320000|2022-02-14 18:45:20|418.85|416.65|420.38|418.18|420.38|418.18|418.85|416.65|0
1644864330000|2022-02-14 18:45:30|420.19|417.99|420.57|418.37|420.57|418.37|420.19|417.99|0
1644864340000|2022-02-14 18:45:40|420|417.8|420.57|418.37|420.57|418.37|420|417.8|0
1644864350000|2022-02-14 18:45:50|420.76|418.56|420.57|418.37|420.76|418.56|420.38|418.18|0
1644864360000|2022-02-14 18:46:00|420.96|418.76|419.81|417.61|420.96|418.76|419.81|417.61|0
1644864370000|2022-02-14 18:46:10|419.61|417.41|419.81|417.61|419.81|417.61|419.61|417.41|0
1644864380000|2022-02-14 18:46:20|419.42|417.22|419.04|416.84|419.42|417.22|419.04|416.84|0
1644864390000|2022-02-14 18:46:30|419.23|417.03|418.66|416.46|419.23|417.03|418.47|416.27|0
1644864400000|2022-02-14 18:46:40|418.47|416.27|418.76|416.56|418.76|416.56|418.47|416.27|0
1644864410000|2022-02-14 18:46:50|418.66|416.46|419.23|417.03|419.23|417.03|418.66|416.46|0
1644864420000|2022-02-14 18:47:00|418.66|416.46|417.89|415.69|418.66|416.46|417.7|415.5|0
1644864430000|2022-02-14 18:47:10|418.66|416.46|418.66|416.46|418.66|416.46|418.28|416.08|0
1644864440000|2022-02-14 18:47:20|419.04|416.84|419.61|417.41|419.81|417.61|419.04|416.84|0
1644864450000|2022-02-14 18:47:30|419.81|417.61|419.42|417.22|420|417.8|419.42|417.22|0
1644864460000|2022-02-14 18:47:40|419.23|417.03|418.47|416.27|419.23|417.03|418.28|416.08|0
1644864470000|2022-02-14 18:47:50|418.66|416.46|419.42|417.22|419.52|417.32|418.66|416.46|0
1644864480000|2022-02-14 18:48:00|419.81|417.61|419.81|417.61|419.81|417.61|419.42|417.22|0
1644864490000|2022-02-14 18:48:10|420|417.8|419.61|417.41|420|417.8|419.61|417.41|0
1644864500000|2022-02-14 18:48:20|419.71|417.51|420.76|418.56|420.76|418.56|419.71|417.51|0
1644864510000|2022-02-14 18:48:30|420.57|418.37|420.76|418.56|420.76|418.56|420.57|418.37|0
1644864520000|2022-02-14 18:48:40|420.57|418.37|420.96|418.76|421.05|418.85|420.38|418.18|0
1644864530000|2022-02-14 18:48:50|421.15|418.95|423.26|421.06|423.26|421.06|421.15|418.95|0
1644864540000|2022-02-14 18:49:00|422.68|420.48|424.03|421.83|424.03|421.83|422.68|420.48|0
1644864550000|2022-02-14 18:49:10|423.55|421.35|423.64|421.44|423.64|421.44|423.17|420.97|0
1644864560000|2022-02-14 18:49:20|423.45|421.25|423.84|421.64|423.84|421.64|423.45|421.25|0
1644864570000|2022-02-14 18:49:30|424.8|422.6|426.53|424.33|426.53|424.33|424.8|422.6|0
1644864580000|2022-02-14 18:49:40|426.15|423.95|425.38|423.18|426.53|424.33|425.38|423.18|0
1644864590000|2022-02-14 18:49:50|424.99|422.79|424.99|422.79|425.38|423.18|424.99|422.79|0
1644864600000|2022-02-14 18:50:00|425.57|423.37|426.92|424.72|426.92|424.72|425.57|423.37|0
1644864610000|2022-02-14 18:50:10|426.34|424.14|426.15|423.95|426.34|424.14|425.57|423.37|0
1644864620000|2022-02-14 18:50:20|426.73|424.53|427.11|424.91|427.11|424.91|426.73|424.53|0
1644864630000|2022-02-14 18:50:30|428.47|426.27|428.66|426.46|428.66|426.46|427.99|425.79|0
1644864640000|2022-02-14 18:50:40|428.85|426.65|428.47|426.27|428.85|426.65|427.89|425.69|0
1644864650000|2022-02-14 18:50:50|428.08|425.88|430.01|427.81|430.01|427.81|428.08|425.88|0
1644864660000|2022-02-14 18:51:00|432.34|430.14|432.73|430.53|432.73|430.53|432.15|429.95|0
1644864670000|2022-02-14 18:51:10|430.65|428.45|429.68|427.48|430.65|428.45|429.29|427.09|0
1644864680000|2022-02-14 18:51:20|429.48|427.28|428.9|426.7|429.48|427.28|428.9|426.7|0
1644864690000|2022-02-14 18:51:30|429.1|426.9|431.63|429.43|431.83|429.63|429.1|426.9|0
1644864700000|2022-02-14 18:51:40|432.61|430.41|433.78|431.58|433.87|431.67|431.04|428.84|0
1644864710000|2022-02-14 18:51:50|433.68|431.48|433.68|431.48|433.68|431.48|433.68|431.48|0
1644864730000|2022-02-14 18:52:10|431.74|429.54|432.13|429.93|432.13|429.93|431.74|429.54|0
1644864740000|2022-02-14 18:52:20|430.97|428.77|431.36|429.16|431.36|429.16|430.49|428.29|0
1644864750000|2022-02-14 18:52:30|430.97|428.77|432.32|430.12|432.52|430.32|430.97|428.77|0
1644864760000|2022-02-14 18:52:40|433.48|431.28|434.65|432.45|434.65|432.45|433.48|431.28|0
1644864770000|2022-02-14 18:52:50|433.87|431.67|434.26|432.06|434.45|432.25|433.87|431.67|0
1644864780000|2022-02-14 18:53:00|435.62|433.42|437.36|435.16|437.36|435.16|435.62|433.42|0
1644864790000|2022-02-14 18:53:10|436.98|434.78|437.36|435.16|437.95|435.75|436.78|434.58|0
1644864800000|2022-02-14 18:53:20|438.53|436.33|438.53|436.33|439.31|437.11|438.53|436.33|0
1644864810000|2022-02-14 18:53:30|439.7|437.5|439.51|437.31|439.9|437.7|439.51|437.31|0
1644864820000|2022-02-14 18:53:40|438.34|436.14|437.56|435.36|438.34|436.14|437.47|435.27|0
1644864830000|2022-02-14 18:53:50|437.36|435.16|437.56|435.36|438.14|435.94|437.17|434.97|0
1644864840000|2022-02-14 18:54:00|437.75|435.55|438.73|436.53|438.73|436.53|437.75|435.55|0
1644864850000|2022-02-14 18:54:10|438.14|435.94|438.53|436.33|438.53|436.33|437.36|435.16|0
1644864860000|2022-02-14 18:54:20|438.34|436.14|439.97|437.77|439.97|437.77|438.34|436.14|0
1644864870000|2022-02-14 18:54:30|441.73|439.53|441.93|439.73|442.51|440.31|441.73|439.53|0
1644864880000|2022-02-14 18:54:40|443.48|441.28|443.48|441.28|443.48|441.28|443.29|441.09|0
1644864890000|2022-02-14 18:54:50|443.09|440.89|443.48|441.28|443.48|441.28|443.09|440.89|0
1644864900000|2022-02-14 18:55:00|442.9|440.7|444.06|441.86|444.06|441.86|442.61|440.41|0
1644864910000|2022-02-14 18:55:10|445.23|443.03|441.93|439.73|445.23|443.03|441.93|439.73|0
1644864920000|2022-02-14 18:55:20|442.32|440.12|440.96|438.76|442.32|440.12|440.96|438.76|0
1644864930000|2022-02-14 18:55:30|440.48|438.28|441.73|439.53|441.73|439.53|440.48|438.28|0
1644864940000|2022-02-14 18:55:40|440.96|438.76|442.31|440.11|442.51|440.31|440.96|438.76|0
1644864950000|2022-02-14 18:55:50|442.42|440.22|443.87|441.67|443.87|441.67|442.42|440.22|0
1644864960000|2022-02-14 18:56:00|444.06|441.86|445.04|442.84|445.82|443.62|444.06|441.86|0
1644864970000|2022-02-14 18:56:10|444.06|441.86|443.19|440.99|444.06|441.86|443.19|440.99|0
1644864980000|2022-02-14 18:56:20|443|440.8|443.87|441.67|443.87|441.67|443|440.8|0
1644864990000|2022-02-14 18:56:30|444.65|442.45|444.06|441.86|444.65|442.45|444.06|441.86|0
1644865000000|2022-02-14 18:56:40|443.48|441.28|443.87|441.67|443.87|441.67|443.48|441.28|0
1644865010000|2022-02-14 18:56:50|443.48|441.28|443.29|441.09|443.48|441.28|443.29|441.09|0
1644865020000|2022-02-14 18:57:00|443.48|441.28|444.84|442.64|444.84|442.64|443.48|441.28|0
1644865030000|2022-02-14 18:57:10|443.19|440.99|442.51|440.31|443.19|440.99|442.51|440.31|0
1644865040000|2022-02-14 18:57:20|441.93|439.73|440.86|438.66|441.93|439.73|440.86|438.66|0
1644865050000|2022-02-14 18:57:30|439.6|437.4|438.83|436.63|440.96|438.76|438.83|436.63|0
1644865060000|2022-02-14 18:57:40|438.25|436.05|438.83|436.63|438.83|436.63|438.25|436.05|0
1644865070000|2022-02-14 18:57:50|438.73|436.53|438.44|436.24|438.73|436.53|438.44|436.24|0
1644865080000|2022-02-14 18:58:00|439.02|436.82|439.79|437.59|440.18|437.98|439.02|436.82|0
1644865090000|2022-02-14 18:58:10|439.02|436.82|439.79|437.59|439.79|437.59|438.93|436.73|0
1644865100000|2022-02-14 18:58:20|440.37|438.17|441.15|438.95|441.15|438.95|440.37|438.17|0
1644865110000|2022-02-14 18:58:30|441.34|439.14|441.54|439.34|441.54|439.34|441.15|438.95|0
1644865120000|2022-02-14 18:58:40|441.15|438.95|441.93|439.73|441.93|439.73|440.37|438.17|0
1644865130000|2022-02-14 18:58:50|441.54|439.34|442.31|440.11|442.31|440.11|441.54|439.34|0
1644865140000|2022-02-14 18:59:00|441.83|439.63|442.9|440.7|442.9|440.7|441.83|439.63|0
1644865150000|2022-02-14 18:59:10|443.48|441.28|444.06|441.86|444.45|442.25|443.48|441.28|0
1644865160000|2022-02-14 18:59:20|443.39|441.19|442.7|440.5|443.39|441.19|442.7|440.5|0
1644865170000|2022-02-14 18:59:30|442.9|440.7|444.94|442.74|444.94|442.74|442.9|440.7|0
1644865180000|2022-02-14 18:59:40|444.45|442.25|444.45|442.25|444.45|442.25|443.87|441.67|0
1644865190000|2022-02-14 18:59:50|445.04|442.84|445.53|443.33|445.53|443.33|444.45|442.25|0
1644865200000|2022-02-14 19:00:00|445.43|443.23|446.21|444.01|447.18|444.98|445.43|443.23|0
1644865210000|2022-02-14 19:00:10|445.04|442.84|445.23|443.03|445.23|443.03|445.04|442.84|0
1644865220000|2022-02-14 19:00:20|443.67|441.47|443.28|441.08|443.67|441.47|442.9|440.7|0
1644865230000|2022-02-14 19:00:30|442.7|440.5|441.54|439.34|443.09|440.89|441.54|439.34|0
1644865240000|2022-02-14 19:00:40|442.51|440.31|442.51|440.31|442.51|440.31|442.51|440.31|0
1644865250000|2022-02-14 19:00:50|443.28|441.08|442.7|440.5|443.87|441.67|442.7|440.5|0
1644865260000|2022-02-14 19:01:00|441.92|439.72|442.9|440.7|442.9|440.7|441.92|439.72|0
1644865270000|2022-02-14 19:01:10|442.51|440.31|444.26|442.06|444.26|442.06|442.51|440.31|0
1644865280000|2022-02-14 19:01:20|444.16|441.96|445.43|443.23|445.43|443.23|444.16|441.96|0
1644865290000|2022-02-14 19:01:30|445.23|443.03|446.2|444|446.2|444|445.23|443.03|0
1644865300000|2022-02-14 19:01:40|446.99|444.79|446.99|444.79|447.18|444.98|446.99|444.79|0
1644865310000|2022-02-14 19:01:50|446.59|444.39|446.01|443.81|446.59|444.39|445.81|443.61|0
1644865320000|2022-02-14 19:02:00|445.81|443.61|445.62|443.42|445.81|443.61|444.45|442.25|0
1644865330000|2022-02-14 19:02:10|445.42|443.22|442.31|440.11|445.42|443.22|442.31|440.11|0
1644865340000|2022-02-14 19:02:20|443.28|441.08|445.23|443.03|445.23|443.03|443.28|441.08|0
1644865350000|2022-02-14 19:02:30|445.42|443.22|443.28|441.08|445.42|443.22|443.28|441.08|0
1644865360000|2022-02-14 19:02:40|443.48|441.28|443.28|441.08|443.48|441.28|442.51|440.31|0
1644865370000|2022-02-14 19:02:50|443.87|441.67|445.23|443.03|445.23|443.03|443.87|441.67|0
1644865380000|2022-02-14 19:03:00|444.84|442.64|446.4|444.2|446.4|444.2|444.84|442.64|0
1644865390000|2022-02-14 19:03:10|446.79|444.59|446.59|444.39|447.09|444.89|446.59|444.39|0
1644865400000|2022-02-14 19:03:20|447.18|444.98|446.98|444.78|447.18|444.98|446.79|444.59|0
1644865410000|2022-02-14 19:03:30|447.77|445.57|447.18|444.98|447.77|445.57|447.18|444.98|0
1644865420000|2022-02-14 19:03:40|446.98|444.78|445.83|443.63|447.51|445.31|445.83|443.63|0
1644865430000|2022-02-14 19:03:50|445.05|442.85|445.25|443.05|445.44|443.24|445.05|442.85|0
1644865440000|2022-02-14 19:04:00|445.15|442.95|443.89|441.69|445.44|443.24|443.89|441.69|0
1644865450000|2022-02-14 19:04:10|445.05|442.85|446.8|444.6|446.8|444.6|445.05|442.85|0
1644865460000|2022-02-14 19:04:20|445.93|443.73|445.83|443.63|446.02|443.82|445.83|443.63|0
1644865470000|2022-02-14 19:04:30|446.22|444.02|446.32|444.12|447|444.8|446.22|444.02|0
1644865480000|2022-02-14 19:04:40|447|444.8|446.8|444.6|447|444.8|446.61|444.41|0
1644865490000|2022-02-14 19:04:50|447.39|445.19|447.78|445.58|447.97|445.77|447.39|445.19|0
1644865500000|2022-02-14 19:05:00|447.97|445.77|449.73|447.53|449.73|447.53|447.97|445.77|0
1644865510000|2022-02-14 19:05:10|449.34|447.14|449.73|447.53|449.73|447.53|449.34|447.14|0
1644865520000|2022-02-14 19:05:20|449.53|447.33|447.58|445.38|449.53|447.33|447.58|445.38|0
1644865530000|2022-02-14 19:05:30|447.78|445.58|448.75|446.55|448.75|446.55|447.78|445.58|0
1644865540000|2022-02-14 19:05:40|449.53|447.33|448.75|446.55|449.53|447.33|448.17|445.97|0
1644865550000|2022-02-14 19:05:50|448.56|446.36|448.75|446.55|448.75|446.55|447.78|445.58|0
1644865560000|2022-02-14 19:06:00|448.95|446.75|449.53|447.33|449.53|447.33|448.95|446.75|0
1644865570000|2022-02-14 19:06:10|450.51|448.31|450.12|447.92|450.51|448.31|449.14|446.94|0
1644865580000|2022-02-14 19:06:20|449.73|447.53|449.73|447.53|449.73|447.53|449.53|447.33|0
1644865590000|2022-02-14 19:06:30|449.92|447.72|450.71|448.51|450.71|448.51|449.92|447.72|0
1644865600000|2022-02-14 19:06:40|450.51|448.31|450.9|448.7|451.68|449.48|450.51|448.31|0
1644865610000|2022-02-14 19:06:50|451.49|449.29|451.68|449.48|452.07|449.87|451.49|449.29|0
1644865620000|2022-02-14 19:07:00|451.29|449.09|452.47|450.27|452.47|450.27|451.1|448.9|0
1644865630000|2022-02-14 19:07:10|452.66|450.46|452.66|450.46|452.66|450.46|452.66|450.46|0
1644865640000|2022-02-14 19:07:20|453.25|451.05|451.78|449.58|453.25|451.05|451.68|449.48|0
1644865650000|2022-02-14 19:07:30|451.29|449.09|451.49|449.29|451.49|449.29|451|448.8|0
1644865660000|2022-02-14 19:07:40|451.88|449.68|451.39|449.19|451.88|449.68|450.7|448.5|0
1644865670000|2022-02-14 19:07:50|450.7|448.5|450.7|448.5|450.7|448.5|449.53|447.33|0
1644865680000|2022-02-14 19:08:00|450.22|448.02|450.31|448.11|450.31|448.11|449.92|447.72|0
1644865690000|2022-02-14 19:08:10|449.53|447.33|449.73|447.53|450.51|448.31|449.53|447.33|0
1644865700000|2022-02-14 19:08:20|449.92|447.72|449.14|446.94|450.31|448.11|449.14|446.94|0
1644865710000|2022-02-14 19:08:30|449.34|447.14|448.56|446.36|449.73|447.53|448.56|446.36|0
1644865720000|2022-02-14 19:08:40|449.53|447.33|450.12|447.92|450.31|448.11|449.53|447.33|0
1644865730000|2022-02-14 19:08:50|449.83|447.63|449.73|447.53|449.92|447.72|449.73|447.53|0
1644865740000|2022-02-14 19:09:00|448.36|446.16|446.8|444.6|448.36|446.16|446.8|444.6|0
1644865750000|2022-02-14 19:09:10|446.22|444.02|446.02|443.82|446.61|444.41|446.02|443.82|0
1644865760000|2022-02-14 19:09:20|445.25|443.05|446.8|444.6|446.8|444.6|445.25|443.05|0
1644865770000|2022-02-14 19:09:30|447.97|445.77|447.78|445.58|447.97|445.77|447.58|445.38|0
1644865780000|2022-02-14 19:09:40|448.36|446.16|448.66|446.46|448.66|446.46|447.97|445.77|0
1644865790000|2022-02-14 19:09:50|448.56|446.36|449.63|447.43|449.63|447.43|448.56|446.36|0
1644865800000|2022-02-14 19:10:00|449.34|447.14|450.41|448.21|450.41|448.21|449.34|447.14|0
1644865810000|2022-02-14 19:10:10|450.12|447.92|449.92|447.72|450.9|448.7|449.92|447.72|0
1644865820000|2022-02-14 19:10:20|450.9|448.7|450.9|448.7|450.9|448.7|450.51|448.31|0
1644865830000|2022-02-14 19:10:30|451.09|448.89|451.68|449.48|451.68|449.48|451|448.8|0
1644865840000|2022-02-14 19:10:40|452.07|449.87|451.88|449.68|452.07|449.87|451.68|449.48|0
1644865850000|2022-02-14 19:10:50|450.7|448.5|449.92|447.72|450.7|448.5|449.92|447.72|0
1644865860000|2022-02-14 19:11:00|449.34|447.14|448.56|446.36|449.34|447.14|448.56|446.36|0
1644865870000|2022-02-14 19:11:10|448.6|445.74|448.79|445.93|448.79|445.93|448.49|445.63|0
1644865880000|2022-02-14 19:11:20|448.69|445.83|448.49|445.63|448.69|445.83|447.52|444.66|0
1644865890000|2022-02-14 19:11:30|449.08|446.22|448.3|445.44|449.28|446.42|447.82|444.96|0
1644865900000|2022-02-14 19:11:40|448.1|445.24|448.1|445.24|448.1|445.24|448.1|445.24|0
1644865910000|2022-02-14 19:11:50|448.3|445.44|448.1|445.24|448.49|445.63|448.1|445.24|0
1644865920000|2022-02-14 19:12:00|447.13|444.27|447.33|444.47|447.33|444.47|447.13|444.27|0
1644865930000|2022-02-14 19:12:10|448.3|445.44|446.94|444.08|448.3|445.44|446.94|444.08|0
1644865940000|2022-02-14 19:12:20|447.13|444.27|446.84|443.98|447.13|444.27|446.55|443.69|0
1644865950000|2022-02-14 19:12:30|446.16|443.3|446.55|443.69|446.55|443.69|446.16|443.3|0
1644865960000|2022-02-14 19:12:40|446.35|443.49|445.77|442.91|446.35|443.49|445.38|442.52|0
1644865970000|2022-02-14 19:12:50|445.96|443.1|444.21|441.35|446.35|443.49|444.21|441.35|0
1644865980000|2022-02-14 19:13:00|444.41|441.55|444.6|441.74|444.99|442.13|444.41|441.55|0
1644865990000|2022-02-14 19:13:10|445.57|442.71|444.41|441.55|445.57|442.71|444.21|441.35|0
1644866000000|2022-02-14 19:13:20|444.6|441.74|445.18|442.32|445.38|442.52|444.6|441.74|0
1644866010000|2022-02-14 19:13:30|445.96|443.1|444.41|441.55|445.96|443.1|444.41|441.55|0
1644866020000|2022-02-14 19:13:40|445.18|442.32|445.77|442.91|445.77|442.91|445.18|442.32|0
1644866030000|2022-02-14 19:13:50|445.57|442.71|445.77|442.91|445.77|442.91|445.57|442.71|0
1644866040000|2022-02-14 19:14:00|445.38|442.52|445.38|442.52|445.38|442.52|445.38|442.52|0
1644866050000|2022-02-14 19:14:10|445.18|442.32|446.55|443.69|446.55|443.69|445.18|442.32|0
1644866060000|2022-02-14 19:14:20|446.16|443.3|446.35|443.49|446.35|443.49|445.77|442.91|0
1644866070000|2022-02-14 19:14:30|446.74|443.88|445.57|442.71|446.74|443.88|445.57|442.71|0
1644866080000|2022-02-14 19:14:40|445.77|442.91|445.77|442.91|445.77|442.91|445.38|442.52|0
1644866090000|2022-02-14 19:14:50|445.96|443.1|445.18|442.32|446.16|443.3|445.18|442.32|0
1644866100000|2022-02-14 19:15:00|446.35|443.49|446.35|443.49|446.74|443.88|446.35|443.49|0
1644866110000|2022-02-14 19:15:10|445.38|442.52|446.55|443.69|446.55|443.69|445.38|442.52|0
1644866120000|2022-02-14 19:15:20|446.93|444.07|447.71|444.85|447.91|445.05|446.93|444.07|0
1644866130000|2022-02-14 19:15:30|449.08|446.22|448.88|446.02|449.08|446.22|448.88|446.02|0
1644866140000|2022-02-14 19:15:40|448.69|445.83|448.88|446.02|448.88|446.02|448.3|445.44|0
1644866150000|2022-02-14 19:15:50|448.69|445.83|448.3|445.44|448.69|445.83|448.3|445.44|0
1644866160000|2022-02-14 19:16:00|448.88|446.02|448.88|446.02|449.18|446.32|448.88|446.02|0
1644866170000|2022-02-14 19:16:10|448.3|445.44|449.08|446.22|449.08|446.22|448.3|445.44|0
1644866180000|2022-02-14 19:16:20|449.27|446.41|450.25|447.39|450.45|447.59|449.27|446.41|0
1644866190000|2022-02-14 19:16:30|449.86|447|449.86|447|449.86|447|449.86|447|0
1644866200000|2022-02-14 19:16:40|449.08|446.22|448.69|445.83|449.08|446.22|448.69|445.83|0
1644866210000|2022-02-14 19:16:50|448.3|445.44|447.52|444.66|448.3|445.44|447.52|444.66|0
1644866220000|2022-02-14 19:17:00|447.62|444.76|447.13|444.27|447.62|444.76|447.13|444.27|0
1644866230000|2022-02-14 19:17:10|446.74|443.88|447.13|444.27|447.13|444.27|446.54|443.68|0
1644866240000|2022-02-14 19:17:20|446.74|443.88|447.13|444.27|447.32|444.46|446.74|443.88|0
1644866250000|2022-02-14 19:17:30|447.32|444.46|446.93|444.07|447.32|444.46|446.54|443.68|0
1644866260000|2022-02-14 19:17:40|446.35|443.49|446.54|443.68|446.54|443.68|445.96|443.1|0
1644866270000|2022-02-14 19:17:50|446.74|443.88|446.74|443.88|446.74|443.88|445.96|443.1|0
1644866280000|2022-02-14 19:18:00|446.93|444.07|446.93|444.07|447.13|444.27|446.35|443.49|0
1644866290000|2022-02-14 19:18:10|447.13|444.27|446.54|443.68|447.13|444.27|446.54|443.68|0
1644866300000|2022-02-14 19:18:20|446.74|443.88|448.59|445.73|448.59|445.73|446.74|443.88|0
1644866310000|2022-02-14 19:18:30|448.49|445.63|448.69|445.83|448.69|445.83|448.49|445.63|0
1644866320000|2022-02-14 19:18:40|448.3|445.44|447.32|444.46|448.3|445.44|447.32|444.46|0
1644866330000|2022-02-14 19:18:50|446.93|444.07|446.93|444.07|447.32|444.46|446.54|443.68|0
1644866340000|2022-02-14 19:19:00|447.13|444.27|448.01|445.15|448.1|445.24|447.13|444.27|0
1644866350000|2022-02-14 19:19:10|447.71|444.85|446.35|443.49|447.71|444.85|446.35|443.49|0
1644866360000|2022-02-14 19:19:20|446.54|443.68|446.74|443.88|446.74|443.88|446.35|443.49|0
1644866370000|2022-02-14 19:19:30|445.96|443.1|446.54|443.68|446.93|444.07|445.96|443.1|0
1644866380000|2022-02-14 19:19:40|447.13|444.27|446.35|443.49|447.13|444.27|446.35|443.49|0
1644866390000|2022-02-14 19:19:50|446.93|444.07|447.13|444.27|447.13|444.27|446.93|444.07|0
1644866400000|2022-02-14 19:20:00|446.54|443.68|446.54|443.68|446.54|443.68|445.77|442.91|0
1644866410000|2022-02-14 19:20:10|447.13|444.27|445.96|443.1|447.13|444.27|445.96|443.1|0
1644866420000|2022-02-14 19:20:20|446.15|443.29|445.77|442.91|446.35|443.49|445.77|442.91|0
1644866430000|2022-02-14 19:20:30|445.38|442.52|444.6|441.74|445.38|442.52|444.6|441.74|0
1644866440000|2022-02-14 19:20:40|444.02|441.16|443.24|440.38|444.02|441.16|443.05|440.19|0
1644866450000|2022-02-14 19:20:50|442.85|439.99|443.05|440.19|443.24|440.38|442.85|439.99|0
1644866460000|2022-02-14 19:21:00|444.02|441.16|445.18|442.32|445.18|442.32|444.02|441.16|0
1644866470000|2022-02-14 19:21:10|444.79|441.93|444.7|441.84|444.79|441.93|444.6|441.74|0
1644866480000|2022-02-14 19:21:20|444.21|441.35|445.57|442.71|445.57|442.71|444.21|441.35|0
1644866490000|2022-02-14 19:21:30|445.38|442.52|445.18|442.32|445.38|442.52|445.09|442.23|0
1644866500000|2022-02-14 19:21:40|445.76|442.9|445.18|442.32|445.76|442.9|445.18|442.32|0
1644866510000|2022-02-14 19:21:50|445.38|442.52|444.21|441.35|445.38|442.52|444.21|441.35|0
1644866520000|2022-02-14 19:22:00|443.92|441.06|445.57|442.71|445.57|442.71|443.92|441.06|0
1644866530000|2022-02-14 19:22:10|445.96|443.1|445.18|442.32|445.96|443.1|444.79|441.93|0
1644866540000|2022-02-14 19:22:20|444.79|441.93|445.18|442.32|445.18|442.32|444.79|441.93|0
1644866550000|2022-02-14 19:22:30|444.99|442.13|445.38|442.52|445.38|442.52|444.99|442.13|0
1644866560000|2022-02-14 19:22:40|444.79|441.93|445.28|442.42|445.28|442.42|444.6|441.74|0
1644866570000|2022-02-14 19:22:50|444.99|442.13|444.21|441.35|445.18|442.32|444.21|441.35|0
1644866580000|2022-02-14 19:23:00|444.4|441.54|444.21|441.35|444.4|441.54|444.21|441.35|0
1644866590000|2022-02-14 19:23:10|443.63|440.77|443.82|440.96|444.21|441.35|443.43|440.57|0
1644866600000|2022-02-14 19:23:20|444.02|441.16|444.21|441.35|444.4|441.54|444.02|441.16|0
1644866610000|2022-02-14 19:23:30|444.4|441.54|444.6|441.74|444.6|441.74|444.4|441.54|0
1644866620000|2022-02-14 19:23:40|444.99|442.13|445.96|443.1|445.96|443.1|444.79|441.93|0
1644866630000|2022-02-14 19:23:50|446.35|443.49|446.35|443.49|446.35|443.49|446.06|443.2|0
1644866640000|2022-02-14 19:24:00|446.54|443.68|446.54|443.68|446.54|443.68|446.35|443.49|0
1644866650000|2022-02-14 19:24:10|445.57|442.71|444.21|441.35|445.57|442.71|444.21|441.35|0
1644866660000|2022-02-14 19:24:20|444.7|441.84|445.96|443.1|445.96|443.1|444.7|441.84|0
1644866670000|2022-02-14 19:24:30|446.35|443.49|446.54|443.68|446.54|443.68|446.15|443.29|0
1644866680000|2022-02-14 19:24:40|446.93|444.07|447.13|444.27|447.9|445.04|446.93|444.07|0
1644866690000|2022-02-14 19:24:50|446.74|443.88|447.52|444.66|448.1|445.24|446.74|443.88|0
1644866700000|2022-02-14 19:25:00|447.71|444.85|447.9|445.04|448.1|445.24|447.52|444.66|0
1644866710000|2022-02-14 19:25:10|447.71|444.85|446.74|443.88|447.71|444.85|446.54|443.68|0
1644866720000|2022-02-14 19:25:20|446.54|443.68|447.32|444.46|447.32|444.46|446.54|443.68|0
1644866730000|2022-02-14 19:25:30|447.71|444.85|448.29|445.43|448.49|445.63|447.71|444.85|0
1644866740000|2022-02-14 19:25:40|448.68|445.82|448.49|445.63|448.68|445.82|448.2|445.34|0
1644866750000|2022-02-14 19:25:50|448.1|445.24|447.9|445.04|448.1|445.24|447.71|444.85|0
1644866760000|2022-02-14 19:26:00|447.32|444.46|447.9|445.04|448.1|445.24|447.32|444.46|0
1644866770000|2022-02-14 19:26:10|448.1|445.24|448.1|445.24|448.29|445.43|448.1|445.24|0
1644866780000|2022-02-14 19:26:20|448.29|445.43|448.29|445.43|448.29|445.43|448.29|445.43|0
1644866790000|2022-02-14 19:26:30|447.9|445.04|448.4|445.54|448.4|445.54|447.9|445.04|0
1644866800000|2022-02-14 19:26:40|449.07|446.21|449.27|446.41|449.27|446.41|448.68|445.82|0
1644866810000|2022-02-14 19:26:50|449.46|446.6|449.86|447|449.86|447|449.46|446.6|0
1644866820000|2022-02-14 19:27:00|450.05|447.19|451.03|448.17|451.03|448.17|450.05|447.19|0
1644866830000|2022-02-14 19:27:10|450.64|447.78|450.83|447.97|451.03|448.17|450.64|447.78|0
1644866840000|2022-02-14 19:27:20|450.54|447.68|450.15|447.29|450.54|447.68|449.85|446.99|0
1644866850000|2022-02-14 19:27:30|449.85|446.99|450.64|447.78|450.64|447.78|449.85|446.99|0
1644866860000|2022-02-14 19:27:40|450.44|447.58|449.85|446.99|450.64|447.78|449.85|446.99|0
1644866870000|2022-02-14 19:27:50|450.05|447.19|450.44|447.58|450.44|447.58|450.05|447.19|0
1644866880000|2022-02-14 19:28:00|449.66|446.8|447.71|444.85|449.76|446.9|447.71|444.85|0
1644866890000|2022-02-14 19:28:10|447.9|445.04|447.12|444.26|447.9|445.04|446.93|444.07|0
1644866900000|2022-02-14 19:28:20|446.15|443.29|446.93|444.07|446.93|444.07|446.15|443.29|0
1644866910000|2022-02-14 19:28:30|447.51|444.65|447.71|444.85|447.71|444.85|447.12|444.26|0
1644866920000|2022-02-14 19:28:40|447.9|445.04|448.29|445.43|448.29|445.43|447.9|445.04|0
1644866930000|2022-02-14 19:28:50|445.37|442.51|441.69|438.83|445.37|442.51|441.69|438.83|0
1644866940000|2022-02-14 19:29:00|440.91|438.05|439.37|436.51|440.91|438.05|439.37|436.51|0
1644866950000|2022-02-14 19:29:10|435.51|432.65|429.76|426.9|435.51|432.65|429.76|426.9|0
1644866960000|2022-02-14 19:29:20|429|426.14|428.62|425.76|429|426.14|428.43|425.57|0
1644866970000|2022-02-14 19:29:30|428.43|425.57|435.32|432.46|435.32|432.46|428.43|425.57|0
1644866980000|2022-02-14 19:29:40|435.51|432.65|435.81|432.95|435.81|432.95|435.32|432.46|0
1644866990000|2022-02-14 19:29:50|437.05|434.19|435.9|433.04|437.05|434.19|435.71|432.85|0
1644867000000|2022-02-14 19:30:00|436.09|433.23|435.9|433.04|436.09|433.23|435.9|433.04|0
1644867010000|2022-02-14 19:30:10|436.09|433.23|438.21|435.35|438.21|435.35|436.09|433.23|0
1644867020000|2022-02-14 19:30:20|435.13|432.27|435.13|432.27|435.13|432.27|435.13|432.27|0
1644867030000|2022-02-14 19:30:30|436.67|433.81|437.44|434.58|437.44|434.58|436.67|433.81|0
1644867040000|2022-02-14 19:30:40|437.63|434.77|440.72|437.86|440.72|437.86|437.63|434.77|0
1644867050000|2022-02-14 19:30:50|440.24|437.38|441.49|438.63|441.49|438.63|440.24|437.38|0
1644867060000|2022-02-14 19:31:00|442.07|439.21|440.53|437.67|442.07|439.21|439.85|436.99|0
1644867070000|2022-02-14 19:31:10|440.24|437.38|439.75|436.89|440.24|437.38|439.56|436.7|0
1644867080000|2022-02-14 19:31:20|440.72|437.86|440.33|437.47|440.72|437.86|440.14|437.28|0
1644867090000|2022-02-14 19:31:30|441.3|438.44|441.11|438.25|441.3|438.44|440.91|438.05|0
1644867100000|2022-02-14 19:31:40|442.66|439.8|441.49|438.63|442.66|439.8|441.49|438.63|0
1644867110000|2022-02-14 19:31:50|441.3|438.44|440.33|437.47|441.3|438.44|440.14|437.28|0
1644867120000|2022-02-14 19:32:00|440.91|438.05|439.95|437.09|440.91|438.05|439.95|437.09|0
1644867130000|2022-02-14 19:32:10|440.33|437.47|440.72|437.86|440.91|438.05|440.33|437.47|0
1644867140000|2022-02-14 19:32:20|439.95|437.09|441.88|439.02|441.88|439.02|439.95|437.09|0
1644867150000|2022-02-14 19:32:30|442.07|439.21|442.07|439.21|442.37|439.51|442.07|439.21|0
1644867160000|2022-02-14 19:32:40|442.27|439.41|442.85|439.99|443.82|440.96|442.27|439.41|0
1644867170000|2022-02-14 19:32:50|442.46|439.6|441.3|438.44|442.46|439.6|441.3|438.44|0
1644867180000|2022-02-14 19:33:00|440.53|437.67|441.49|438.63|441.49|438.63|440.14|437.28|0
1644867190000|2022-02-14 19:33:10|442.07|439.21|442.85|439.99|443.04|440.18|441.69|438.83|0
1644867200000|2022-02-14 19:33:20|443.43|440.57|441.69|438.83|443.43|440.57|441.69|438.83|0
1644867210000|2022-02-14 19:33:30|441.11|438.25|441.88|439.02|441.88|439.02|441.11|438.25|0
1644867220000|2022-02-14 19:33:40|441.69|438.83|441.69|438.83|441.69|438.83|441.11|438.25|0
1644867230000|2022-02-14 19:33:50|441.49|438.63|441.01|438.15|442.07|439.21|441.01|438.15|0
1644867240000|2022-02-14 19:34:00|440.91|438.05|441.3|438.44|441.69|438.83|440.91|438.05|0
1644867250000|2022-02-14 19:34:10|440.14|437.28|437.63|434.77|440.14|437.28|437.63|434.77|0
1644867260000|2022-02-14 19:34:20|437.24|434.38|436.86|434|438.21|435.35|436.86|434|0
1644867270000|2022-02-14 19:34:30|437.82|434.96|436.09|433.23|438.01|435.15|436.09|433.23|0
1644867280000|2022-02-14 19:34:40|436|433.14|433.78|430.92|436|433.14|433.78|430.92|0
1644867290000|2022-02-14 19:34:50|434.17|431.31|433.69|430.83|434.17|431.31|432.44|429.58|0
1644867300000|2022-02-14 19:35:00|433.78|430.92|433.4|430.54|433.78|430.92|432.63|429.77|0
1644867310000|2022-02-14 19:35:10|433.59|430.73|431.87|429.01|433.97|431.11|431.87|429.01|0
1644867320000|2022-02-14 19:35:20|433.21|430.35|432.25|429.39|434.17|431.31|432.25|429.39|0
1644867330000|2022-02-14 19:35:30|432.82|429.96|433.21|430.35|433.4|430.54|432.82|429.96|0
1644867340000|2022-02-14 19:35:40|433.4|430.54|432.82|429.96|433.4|430.54|431.87|429.01|0
1644867350000|2022-02-14 19:35:50|431.67|428.81|432.06|429.2|432.44|429.58|431.48|428.62|0
1644867360000|2022-02-14 19:36:00|432.73|429.87|431.48|428.62|432.73|429.87|431.29|428.43|0
1644867370000|2022-02-14 19:36:10|432.44|429.58|433.4|430.54|433.59|430.73|432.44|429.58|0
1644867380000|2022-02-14 19:36:20|433.21|430.35|433.4|430.54|434.55|431.69|433.21|430.35|0
1644867390000|2022-02-14 19:36:30|433.5|430.64|432.63|429.77|433.5|430.64|432.44|429.58|0
1644867400000|2022-02-14 19:36:40|432.82|429.96|432.63|429.77|432.82|429.96|432.63|429.77|0
1644867410000|2022-02-14 19:36:50|432.82|429.96|433.31|430.45|433.59|430.73|432.82|429.96|0
1644867420000|2022-02-14 19:37:00|434.55|431.69|434.36|431.5|434.74|431.88|433.97|431.11|0
1644867430000|2022-02-14 19:37:10|434.74|431.88|432.82|429.96|434.74|431.88|432.82|429.96|0
1644867440000|2022-02-14 19:37:20|434.17|431.31|435.51|432.65|435.51|432.65|434.17|431.31|0
1644867450000|2022-02-14 19:37:30|434.74|431.88|435.13|432.27|435.13|432.27|434.74|431.88|0
1644867460000|2022-02-14 19:37:40|436.66|433.8|437.24|434.38|437.24|434.38|436.66|433.8|0
1644867470000|2022-02-14 19:37:50|437.05|434.19|437.63|434.77|438.4|435.54|437.05|434.19|0
1644867480000|2022-02-14 19:38:00|437.44|434.58|436.86|434|437.44|434.58|436.86|434|0
1644867490000|2022-02-14 19:38:10|435.9|433.04|434.93|432.07|435.9|433.04|434.93|432.07|0
1644867500000|2022-02-14 19:38:20|436.09|433.23|436.09|433.23|436.28|433.42|435.89|433.03|0
1644867510000|2022-02-14 19:38:30|435.89|433.03|435.89|433.03|436.28|433.42|435.89|433.03|0
1644867520000|2022-02-14 19:38:40|436.28|433.42|434.74|431.88|436.28|433.42|434.74|431.88|0
1644867530000|2022-02-14 19:38:50|434.93|432.07|437.24|434.38|437.24|434.38|434.93|432.07|0
1644867540000|2022-02-14 19:39:00|436.47|433.61|435.89|433.03|436.47|433.61|435.89|433.03|0
1644867550000|2022-02-14 19:39:10|435.42|432.56|435.32|432.46|436.09|433.23|435.32|432.46|0
1644867560000|2022-02-14 19:39:20|435.03|432.17|434.36|431.5|435.03|432.17|434.36|431.5|0
1644867570000|2022-02-14 19:39:30|435.51|432.65|435.89|433.03|435.89|433.03|435.51|432.65|0
1644867580000|2022-02-14 19:39:40|435.7|432.84|435.89|433.03|435.89|433.03|435.7|432.84|0
1644867590000|2022-02-14 19:39:50|435.7|432.84|434.36|431.5|435.7|432.84|434.36|431.5|0
1644867600000|2022-02-14 19:40:00|434.93|432.07|435.7|432.84|435.7|432.84|434.55|431.69|0
1644867610000|2022-02-14 19:40:10|436.09|433.23|435.51|432.65|436.57|433.71|435.51|432.65|0
1644867620000|2022-02-14 19:40:20|435.32|432.46|433.59|430.73|435.32|432.46|433.59|430.73|0
1644867630000|2022-02-14 19:40:30|433.4|430.54|431.86|429|433.4|430.54|431.86|429|0
1644867640000|2022-02-14 19:40:40|431.39|428.53|432.73|429.87|432.73|429.87|431.39|428.53|0
1644867650000|2022-02-14 19:40:50|432.63|429.77|430.82|427.96|432.63|429.77|430.82|427.96|0
1644867660000|2022-02-14 19:41:00|431.2|428.34|430.24|427.38|431.2|428.34|429.95|427.09|0
1644867670000|2022-02-14 19:41:10|430.82|427.96|430.52|427.66|430.82|427.96|429.76|426.9|0
1644867680000|2022-02-14 19:41:20|430.33|427.47|430.52|427.66|431.01|428.15|430.33|427.47|0
1644867690000|2022-02-14 19:41:30|430.91|428.05|430.91|428.05|430.91|428.05|430.52|427.66|0
1644867700000|2022-02-14 19:41:40|431.67|428.81|432.63|429.77|432.63|429.77|431.48|428.62|0
1644867710000|2022-02-14 19:41:50|432.44|429.58|433.4|430.54|433.4|430.54|432.44|429.58|0
1644867720000|2022-02-14 19:42:00|433.88|431.02|433.97|431.11|434.65|431.79|433.88|431.02|0
1644867730000|2022-02-14 19:42:10|434.55|431.69|435.7|432.84|435.7|432.84|434.55|431.69|0
1644867740000|2022-02-14 19:42:20|435.51|432.65|435.99|433.13|436.47|433.61|435.32|432.46|0
1644867750000|2022-02-14 19:42:30|435.8|432.94|435.12|432.26|435.8|432.94|435.12|432.26|0
1644867760000|2022-02-14 19:42:40|434.36|431.5|437.43|434.57|437.43|434.57|434.36|431.5|0
1644867770000|2022-02-14 19:42:50|437.73|434.87|436.86|434|437.82|434.96|436.86|434|0
1644867780000|2022-02-14 19:43:00|437.63|434.77|436.28|433.42|437.63|434.77|436.28|433.42|0
1644867790000|2022-02-14 19:43:10|436.86|434|436.66|433.8|436.86|434|436.66|433.8|0
1644867800000|2022-02-14 19:43:20|436.09|433.23|435.61|432.75|436.09|433.23|435.51|432.65|0
1644867810000|2022-02-14 19:43:30|435.51|432.65|436.86|434|437.05|434.19|435.51|432.65|0
1644867820000|2022-02-14 19:43:40|436.28|433.42|435.12|432.26|436.28|433.42|435.12|432.26|0
1644867830000|2022-02-14 19:43:50|436.28|433.42|436.66|433.8|437.05|434.19|436.28|433.42|0
1644867840000|2022-02-14 19:44:00|436.28|433.42|437.05|434.19|437.05|434.19|436.28|433.42|0
1644867850000|2022-02-14 19:44:10|436.28|433.42|437.05|434.19|437.05|434.19|436.28|433.42|0
1644867860000|2022-02-14 19:44:20|436.85|433.99|436.85|433.99|436.85|433.99|436.08|433.22|0
1644867870000|2022-02-14 19:44:30|436.76|433.9|435.89|433.03|436.76|433.9|435.89|433.03|0
1644867880000|2022-02-14 19:44:40|434.93|432.07|434.36|431.5|434.93|432.07|433.78|430.92|0
1644867890000|2022-02-14 19:44:50|434.93|432.07|436.28|433.42|436.28|433.42|434.93|432.07|0
1644867900000|2022-02-14 19:45:00|436.66|433.8|437.43|434.57|437.43|434.57|436.66|433.8|0
1644867910000|2022-02-14 19:45:10|437.05|434.19|435.89|433.03|437.05|434.19|435.89|433.03|0
1644867920000|2022-02-14 19:45:20|436.47|433.61|436.28|433.42|436.66|433.8|436.28|433.42|0
1644867930000|2022-02-14 19:45:30|435.51|432.65|435.89|433.03|435.89|433.03|435.51|432.65|0
1644867940000|2022-02-14 19:45:40|435.32|432.46|435.12|432.26|435.32|432.46|433.97|431.11|0
1644867950000|2022-02-14 19:45:50|434.55|431.69|435.12|432.26|435.12|432.26|434.55|431.69|0
1644867960000|2022-02-14 19:46:00|434.93|432.07|434.74|431.88|436.08|433.22|434.74|431.88|0
1644867970000|2022-02-14 19:46:10|433.97|431.11|435.12|432.26|435.12|432.26|433.97|431.11|0
1644867980000|2022-02-14 19:46:20|435.7|432.84|435.99|433.13|435.99|433.13|435.7|432.84|0
1644867990000|2022-02-14 19:46:30|435.7|432.84|435.31|432.45|435.7|432.84|435.31|432.45|0
1644868000000|2022-02-14 19:46:40|434.35|431.49|434.16|431.3|434.35|431.49|433.97|431.11|0
1644868010000|2022-02-14 19:46:50|433.97|431.11|434.35|431.49|434.35|431.49|433.78|430.92|0
1644868020000|2022-02-14 19:47:00|435.12|432.26|434.74|431.88|435.12|432.26|434.74|431.88|0
1644868030000|2022-02-14 19:47:10|434.55|431.69|434.26|431.4|434.55|431.69|433.01|430.15|0
1644868040000|2022-02-14 19:47:20|434.16|431.3|434.55|431.69|434.93|432.07|434.16|431.3|0
1644868050000|2022-02-14 19:47:30|435.61|432.75|435.7|432.84|436.08|433.22|435.31|432.45|0
1644868060000|2022-02-14 19:47:40|436.28|433.42|436.28|433.42|436.66|433.8|436.28|433.42|0
1644868070000|2022-02-14 19:47:50|435.89|433.03|436.08|433.22|436.28|433.42|435.89|433.03|0
1644868080000|2022-02-14 19:48:00|436.85|433.99|437.62|434.76|437.62|434.76|436.66|433.8|0
1644868090000|2022-02-14 19:48:10|438.59|435.73|438.97|436.11|438.97|436.11|438.59|435.73|0
1644868100000|2022-02-14 19:48:20|439.94|437.08|440.13|437.27|440.13|437.27|439.36|436.5|0
1644868110000|2022-02-14 19:48:30|439.94|437.08|439.75|436.89|439.94|437.08|439.55|436.69|0
1644868120000|2022-02-14 19:48:40|439.65|436.79|439.55|436.69|439.94|437.08|439.55|436.69|0
1644868130000|2022-02-14 19:48:50|440.71|437.85|440.13|437.27|440.71|437.85|439.85|436.99|0
1644868140000|2022-02-14 19:49:00|439.55|436.69|439.55|436.69|439.55|436.69|439.17|436.31|0
1644868150000|2022-02-14 19:49:10|439.27|436.41|440.13|437.27|440.62|437.76|439.27|436.41|0
1644868160000|2022-02-14 19:49:20|440.52|437.66|439.27|436.41|440.52|437.66|439.27|436.41|0
1644868170000|2022-02-14 19:49:30|438.59|435.73|440.52|437.66|440.52|437.66|438.59|435.73|0
1644868180000|2022-02-14 19:49:40|440.13|437.27|438.59|435.73|440.13|437.27|438.59|435.73|0
1644868190000|2022-02-14 19:49:50|438.39|435.53|437.62|434.76|438.39|435.53|437.62|434.76|0
1644868200000|2022-02-14 19:50:00|438.78|435.92|438.39|435.53|438.78|435.92|437.62|434.76|0
1644868210000|2022-02-14 19:50:10|438.01|435.15|436.08|433.22|438.01|435.15|436.08|433.22|0
1644868220000|2022-02-14 19:50:20|435.51|432.65|435.89|433.03|437.05|434.19|435.51|432.65|0
1644868230000|2022-02-14 19:50:30|435.51|432.65|433.78|430.92|435.51|432.65|433.78|430.92|0
1644868240000|2022-02-14 19:50:40|434.54|431.68|432.24|429.38|434.54|431.68|432.24|429.38|0
1644868250000|2022-02-14 19:50:50|432.43|429.57|432.43|429.57|432.43|429.57|432.43|429.57|0
1644868260000|2022-02-14 19:51:00|430.71|427.85|431.09|428.23|431.09|428.23|430.71|427.85|0
1644868270000|2022-02-14 19:51:10|431.48|428.62|429.76|426.9|431.48|428.62|429.76|426.9|0
1644868280000|2022-02-14 19:51:20|428.33|425.47|428.61|425.75|428.61|425.75|428.33|425.47|0
1644868290000|2022-02-14 19:51:30|428.42|425.56|427.47|424.61|428.42|425.56|427.28|424.42|0
1644868300000|2022-02-14 19:51:40|426.9|424.04|427.66|424.8|427.66|424.8|426.32|423.46|0
1644868310000|2022-02-14 19:51:50|427.09|424.23|427.28|424.42|427.47|424.61|427.09|424.23|0
1644868320000|2022-02-14 19:52:00|427.47|424.61|428.04|425.18|428.04|425.18|427.47|424.61|0
1644868330000|2022-02-14 19:52:10|427.47|424.61|428.8|425.94|428.8|425.94|427.47|424.61|0
1644868340000|2022-02-14 19:52:20|428.42|425.56|427.28|424.42|428.42|425.56|427.28|424.42|0
1644868350000|2022-02-14 19:52:30|427.47|424.61|427.66|424.8|427.66|424.8|426.7|423.84|0
1644868360000|2022-02-14 19:52:40|428.42|425.56|428.04|425.18|428.61|425.75|428.04|425.18|0
1644868370000|2022-02-14 19:52:50|428.42|425.56|428.42|425.56|428.42|425.56|428.23|425.37|0
1644868380000|2022-02-14 19:53:00|428.04|425.18|428.04|425.18|428.04|425.18|427.66|424.8|0
1644868390000|2022-02-14 19:53:10|427.66|424.8|429.47|426.61|429.47|426.61|427.66|424.8|0
1644868400000|2022-02-14 19:53:20|429.56|426.7|429.56|426.7|430.33|427.47|429.56|426.7|0
1644868410000|2022-02-14 19:53:30|430.14|427.28|429.95|427.09|430.14|427.28|429.56|426.7|0
1644868420000|2022-02-14 19:53:40|429.76|426.9|430.9|428.04|430.9|428.04|429.76|426.9|0
1644868430000|2022-02-14 19:53:50|430.62|427.76|432.05|429.19|432.05|429.19|430.62|427.76|0
1644868440000|2022-02-14 19:54:00|431.48|428.62|431.09|428.23|431.48|428.62|430.9|428.04|0
1644868450000|2022-02-14 19:54:10|432.05|429.19|432.82|429.96|432.82|429.96|432.05|429.19|0
1644868460000|2022-02-14 19:54:20|432.43|429.57|431.48|428.62|432.43|429.57|431.48|428.62|0
1644868470000|2022-02-14 19:54:30|430.71|427.85|432.82|429.96|432.82|429.96|430.71|427.85|0
1644868480000|2022-02-14 19:54:40|432.53|429.67|432.34|429.48|432.53|429.67|432.34|429.48|0
1644868490000|2022-02-14 19:54:50|432.53|429.67|433.3|430.44|434.35|431.49|432.53|429.67|0
1644868500000|2022-02-14 19:55:00|432.43|429.57|433.2|430.34|433.2|430.34|432.43|429.57|0
1644868510000|2022-02-14 19:55:10|433.01|430.15|433.39|430.53|433.78|430.92|433.01|430.15|0
1644868520000|2022-02-14 19:55:20|432.92|430.06|433.01|430.15|433.49|430.63|432.92|430.06|0
1644868530000|2022-02-14 19:55:30|433.39|430.53|432.62|429.76|433.39|430.53|432.24|429.38|0
1644868540000|2022-02-14 19:55:40|433.77|430.91|433.39|430.53|433.77|430.91|433.39|430.53|0
1644868550000|2022-02-14 19:55:50|432.62|429.76|432.82|429.96|432.82|429.96|432.43|429.57|0
1644868560000|2022-02-14 19:56:00|431.09|428.23|432.62|429.76|432.62|429.76|431.09|428.23|0
1644868570000|2022-02-14 19:56:10|432.24|429.38|432.82|429.96|433.01|430.15|432.24|429.38|0
1644868580000|2022-02-14 19:56:20|432.62|429.76|431.67|428.81|432.72|429.86|431.67|428.81|0
1644868590000|2022-02-14 19:56:30|432.24|429.38|432.82|429.96|432.82|429.96|432.24|429.38|0
1644868600000|2022-02-14 19:56:40|433.01|430.15|433.58|430.72|433.58|430.72|433.01|430.15|0
1644868610000|2022-02-14 19:56:50|433.97|431.11|434.35|431.49|434.54|431.68|433.58|430.72|0
1644868620000|2022-02-14 19:57:00|433.77|430.91|434.54|431.68|434.54|431.68|433.77|430.91|0
1644868630000|2022-02-14 19:57:10|435.5|432.64|435.31|432.45|435.5|432.64|434.93|432.07|0
1644868640000|2022-02-14 19:57:20|435.12|432.26|434.73|431.87|435.12|432.26|434.73|431.87|0
1644868650000|2022-02-14 19:57:30|434.54|431.68|434.16|431.3|434.54|431.68|434.16|431.3|0
1644868660000|2022-02-14 19:57:40|433.97|431.11|435.89|433.03|435.89|433.03|433.97|431.11|0
1644868670000|2022-02-14 19:57:50|435.12|432.26|433.97|431.11|435.12|432.26|433.97|431.11|0
1644868680000|2022-02-14 19:58:00|433.58|430.72|433.58|430.72|433.58|430.72|432.53|429.67|0
1644868690000|2022-02-14 19:58:10|432.62|429.76|433.2|430.34|433.2|430.34|432.62|429.76|0
1644868700000|2022-02-14 19:58:20|432.43|429.57|431.86|429|432.43|429.57|431.67|428.81|0
1644868710000|2022-02-14 19:58:30|431.67|428.81|431.28|428.42|431.67|428.81|430.14|427.28|0
1644868720000|2022-02-14 19:58:40|431.47|428.61|431.86|429|431.86|429|431.28|428.42|0
1644868730000|2022-02-14 19:58:50|431.28|428.42|431.86|429|431.86|429|431.28|428.42|0
1644868740000|2022-02-14 19:59:00|432.24|429.38|432.62|429.76|432.62|429.76|432.05|429.19|0
1644868750000|2022-02-14 19:59:10|433.01|430.15|432.24|429.38|433.01|430.15|432.24|429.38|0
1644868760000|2022-02-14 19:59:20|432.91|430.05|431.47|428.61|432.91|430.05|431.47|428.61|0
1644868770000|2022-02-14 19:59:30|431.67|428.81|432.81|429.95|432.81|429.95|431.67|428.81|0
1644868780000|2022-02-14 19:59:40|432.62|429.76|432.62|429.76|432.62|429.76|432.05|429.19|0
1644868790000|2022-02-14 19:59:50|432.24|429.38|431.96|429.1|432.24|429.38|431.66|428.8|0
1644868800000|2022-02-14 20:00:00|432.24|429.38|431.97|429.11|432.24|429.38|431.01|428.15|0
1644868810000|2022-02-14 20:00:10|432.16|429.3|433.88|431.02|433.88|431.02|432.16|429.3|0
1644868820000|2022-02-14 20:00:20|433.69|430.83|432.35|429.49|433.88|431.02|432.35|429.49|0
1644868830000|2022-02-14 20:00:30|433.59|430.73|431.36|428.5|433.59|430.73|431.36|428.5|0
1644868840000|2022-02-14 20:00:40|432.51|429.65|432.51|429.65|432.71|429.85|432.51|429.65|0
1644868850000|2022-02-14 20:00:50|430.59|427.73|428.1|425.24|430.59|427.73|428.1|425.24|0
1644868860000|2022-02-14 20:01:00|427.71|424.85|428.87|426.01|428.87|426.01|427.71|424.85|0
1644868870000|2022-02-14 20:01:10|429.46|426.6|430.43|427.57|430.43|427.57|429.46|426.6|0
1644868880000|2022-02-14 20:01:20|430.04|427.18|429.36|426.5|430.04|427.18|429.36|426.5|0
1644868890000|2022-02-14 20:01:30|428.87|426.01|428.68|425.82|429.46|426.6|428.68|425.82|0
1644868900000|2022-02-14 20:01:40|428.1|425.24|430.23|427.37|430.23|427.37|428.1|425.24|0
1644868910000|2022-02-14 20:01:50|430.43|427.57|430.62|427.76|430.62|427.76|430.43|427.57|0
1644868920000|2022-02-14 20:02:00|430.23|427.37|430.23|427.37|430.23|427.37|429.65|426.79|0
1644868930000|2022-02-14 20:02:10|429.84|426.98|427.13|424.27|429.84|426.98|427.13|424.27|0
1644868940000|2022-02-14 20:02:20|426.36|423.5|426.94|424.08|427.13|424.27|426.36|423.5|0
1644868950000|2022-02-14 20:02:30|427.9|425.04|427.9|425.04|428.29|425.43|427.9|425.04|0
1644868960000|2022-02-14 20:02:40|427.13|424.27|427.9|425.04|427.9|425.04|427.13|424.27|0
1644868970000|2022-02-14 20:02:50|428.1|425.24|428.68|425.82|428.68|425.82|428|425.14|0
1644868980000|2022-02-14 20:03:00|428.87|426.01|429.26|426.4|429.45|426.59|428.68|425.82|0
1644868990000|2022-02-14 20:03:10|429.65|426.79|428.87|426.01|429.65|426.79|428.87|426.01|0
1644869000000|2022-02-14 20:03:20|428.1|425.24|428.29|425.43|428.29|425.43|427.9|425.04|0
1644869010000|2022-02-14 20:03:30|428|425.14|428.78|425.92|428.78|425.92|427.9|425.04|0
1644869020000|2022-02-14 20:03:40|428.48|425.62|429.26|426.4|429.26|426.4|428.48|425.62|0
1644869030000|2022-02-14 20:03:50|429.07|426.21|429.84|426.98|429.84|426.98|429.07|426.21|0
1644869040000|2022-02-14 20:04:00|428.68|425.82|428.48|425.62|428.87|426.01|428.48|425.62|0
1644869050000|2022-02-14 20:04:10|427.52|424.66|426.94|424.08|427.52|424.66|425.97|423.11|0
1644869060000|2022-02-14 20:04:20|427.13|424.27|427.9|425.04|428.1|425.24|427.13|424.27|0
1644869070000|2022-02-14 20:04:30|428.87|426.01|427.71|424.85|428.87|426.01|427.71|424.85|0
1644869080000|2022-02-14 20:04:40|427.9|425.04|429.07|426.21|429.07|426.21|427.71|424.85|0
1644869090000|2022-02-14 20:04:50|428.68|425.82|429.07|426.21|429.07|426.21|428.68|425.82|0
1644869100000|2022-02-14 20:05:00|429.45|426.59|431.98|429.12|431.98|429.12|429.45|426.59|0
1644869110000|2022-02-14 20:05:10|433.15|430.29|434.22|431.36|434.51|431.65|433.15|430.29|0
1644869120000|2022-02-14 20:05:20|433.54|430.68|434.51|431.65|434.51|431.65|433.15|430.29|0
1644869130000|2022-02-14 20:05:30|433.93|431.07|435.88|433.02|435.88|433.02|433.93|431.07|0
1644869140000|2022-02-14 20:05:40|434.9|432.04|434.9|432.04|434.9|432.04|434.9|432.04|0
1644869150000|2022-02-14 20:05:50|435.69|432.83|434.12|431.26|435.69|432.83|434.12|431.26|0
1644869160000|2022-02-14 20:06:00|433.54|430.68|435.68|432.82|435.68|432.82|433.54|430.68|0
1644869170000|2022-02-14 20:06:10|436.27|433.41|435.88|433.02|436.27|433.41|435.29|432.43|0
1644869180000|2022-02-14 20:06:20|435.68|432.82|436.08|433.22|436.47|433.61|435.68|432.82|0
1644869190000|2022-02-14 20:06:30|436.66|433.8|436.27|433.41|436.66|433.8|436.27|433.41|0
1644869200000|2022-02-14 20:06:40|436.86|434|436.27|433.41|437.16|434.3|436.27|433.41|0
1644869210000|2022-02-14 20:06:50|436.08|433.22|435.88|433.02|436.08|433.22|435.88|433.02|0
1644869220000|2022-02-14 20:07:00|435.68|432.82|435.49|432.63|436.27|433.41|435.49|432.63|0
1644869230000|2022-02-14 20:07:10|434.12|431.26|435.2|432.34|435.2|432.34|434.12|431.26|0
1644869240000|2022-02-14 20:07:20|435.49|432.63|435.88|433.02|435.88|433.02|435.29|432.43|0
1644869250000|2022-02-14 20:07:30|435.49|432.63|434.32|431.46|435.49|432.63|434.32|431.46|0
1644869260000|2022-02-14 20:07:40|434.71|431.85|435.29|432.43|435.29|432.43|434.71|431.85|0
1644869270000|2022-02-14 20:07:50|435.2|432.34|433.73|430.87|435.2|432.34|433.73|430.87|0
1644869280000|2022-02-14 20:08:00|433.54|430.68|432.17|429.31|433.54|430.68|432.17|429.31|0
1644869290000|2022-02-14 20:08:10|431.2|428.34|430.04|427.18|431.2|428.34|430.04|427.18|0
1644869300000|2022-02-14 20:08:20|429.84|426.98|430.81|427.95|430.81|427.95|429.84|426.98|0
1644869310000|2022-02-14 20:08:30|430.62|427.76|429.45|426.59|430.62|427.76|429.06|426.2|0
1644869320000|2022-02-14 20:08:40|430.03|427.17|430.23|427.37|430.23|427.37|429.65|426.79|0
1644869330000|2022-02-14 20:08:50|429.65|426.79|430.42|427.56|430.42|427.56|429.17|426.31|0
1644869340000|2022-02-14 20:09:00|430.03|427.17|427.71|424.85|430.03|427.17|427.51|424.65|0
1644869350000|2022-02-14 20:09:10|427.9|425.04|427.32|424.46|427.9|425.04|426.16|423.3|0
1644869360000|2022-02-14 20:09:20|427.71|424.85|428.29|425.43|428.29|425.43|427.51|424.65|0
1644869370000|2022-02-14 20:09:30|428.09|425.23|428.48|425.62|428.87|426.01|428.09|425.23|0
1644869380000|2022-02-14 20:09:40|428.68|425.82|429.06|426.2|429.06|426.2|428.48|425.62|0
1644869390000|2022-02-14 20:09:50|428.68|425.82|427.9|425.04|428.87|426.01|427.9|425.04|0
1644869400000|2022-02-14 20:10:00|428.87|426.01|428.09|425.23|428.87|426.01|428.09|425.23|0
1644869410000|2022-02-14 20:10:10|428|425.14|428.09|425.23|428.09|425.23|427.51|424.65|0
1644869420000|2022-02-14 20:10:20|428|425.14|430.23|427.37|430.23|427.37|428|425.14|0
1644869430000|2022-02-14 20:10:30|431.01|428.15|431.78|428.92|431.78|428.92|430.62|427.76|0
1644869440000|2022-02-14 20:10:40|431.2|428.34|432.76|429.9|432.76|429.9|431.2|428.34|0
1644869450000|2022-02-14 20:10:50|432.95|430.09|432.56|429.7|432.95|430.09|432.56|429.7|0
1644869460000|2022-02-14 20:11:00|432.66|429.8|432.76|429.9|432.76|429.9|431.78|428.92|0
1644869470000|2022-02-14 20:11:10|432.37|429.51|431.59|428.73|432.37|429.51|431.59|428.73|0
1644869480000|2022-02-14 20:11:20|432.17|429.31|431.59|428.73|432.17|429.31|431.39|428.53|0
1644869490000|2022-02-14 20:11:30|431.01|428.15|431.78|428.92|431.78|428.92|430.23|427.37|0
1644869500000|2022-02-14 20:11:40|431.98|429.12|432.37|429.51|432.37|429.51|431.59|428.73|0
1644869510000|2022-02-14 20:11:50|432.56|429.7|432.08|429.22|432.56|429.7|431.88|429.02|0
1644869520000|2022-02-14 20:12:00|431.2|428.34|431.59|428.73|431.88|429.02|431.2|428.34|0
1644869530000|2022-02-14 20:12:10|431.98|429.12|429.06|426.2|431.98|429.12|429.06|426.2|0
1644869540000|2022-02-14 20:12:20|428.87|426.01|429.45|426.59|429.45|426.59|428.87|426.01|0
1644869550000|2022-02-14 20:12:30|429.65|426.79|426.74|423.88|429.65|426.79|426.74|423.88|0
1644869560000|2022-02-14 20:12:40|426.93|424.07|427.51|424.65|427.51|424.65|426.93|424.07|0
1644869570000|2022-02-14 20:12:50|427.71|424.85|428.48|425.62|428.48|425.62|427.71|424.85|0
1644869580000|2022-02-14 20:13:00|428.68|425.82|428.48|425.62|428.68|425.82|428.48|425.62|0
1644869590000|2022-02-14 20:13:10|428.29|425.43|427.71|424.85|428.29|425.43|427.71|424.85|0
1644869600000|2022-02-14 20:13:20|427.9|425.04|426.93|424.07|427.9|425.04|426.93|424.07|0
1644869610000|2022-02-14 20:13:30|426.16|423.3|424.61|421.75|426.16|423.3|424.61|421.75|0
1644869620000|2022-02-14 20:13:40|423.84|420.98|425.38|422.52|425.38|422.52|423.84|420.98|0
1644869630000|2022-02-14 20:13:50|425.58|422.72|424.81|421.95|425.58|422.72|424.81|421.95|0
1644869640000|2022-02-14 20:14:00|425.58|422.72|425.77|422.91|426.54|423.68|425.58|422.72|0
1644869650000|2022-02-14 20:14:10|425.96|423.1|426.64|423.78|426.93|424.07|425.49|422.63|0
1644869660000|2022-02-14 20:14:20|426.84|423.98|426.74|423.88|426.84|423.98|426.54|423.68|0
1644869670000|2022-02-14 20:14:30|426.54|423.68|425.19|422.33|426.54|423.68|425.19|422.33|0
1644869680000|2022-02-14 20:14:40|424.42|421.56|423.26|420.4|424.42|421.56|422.49|419.63|0
1644869690000|2022-02-14 20:14:50|423.84|420.98|423.45|420.59|423.84|420.98|423.45|420.59|0
1644869700000|2022-02-14 20:15:00|424.23|421.37|425.19|422.33|425.19|422.33|424.23|421.37|0
1644869710000|2022-02-14 20:15:10|425|422.14|423.65|420.79|425|422.14|423.65|420.79|0
1644869720000|2022-02-14 20:15:20|424.03|421.17|422.88|420.02|424.61|421.75|422.88|420.02|0
1644869730000|2022-02-14 20:15:30|423.65|420.79|424.03|421.17|424.23|421.37|423.65|420.79|0
1644869740000|2022-02-14 20:15:40|424.42|421.56|425.19|422.33|425.38|422.52|424.42|421.56|0
1644869750000|2022-02-14 20:15:50|425.38|422.52|425.58|422.72|425.77|422.91|425.38|422.52|0
1644869760000|2022-02-14 20:16:00|425|422.14|426.74|423.88|426.74|423.88|425|422.14|0
1644869770000|2022-02-14 20:16:10|427.12|424.26|426.74|423.88|427.12|424.26|426.74|423.88|0
1644869780000|2022-02-14 20:16:20|426.93|424.07|426.35|423.49|426.93|424.07|426.35|423.49|0
1644869790000|2022-02-14 20:16:30|426.74|423.88|426.84|423.98|426.84|423.98|426.16|423.3|0
1644869800000|2022-02-14 20:16:40|426.74|423.88|429.06|426.2|429.06|426.2|426.54|423.68|0
1644869810000|2022-02-14 20:16:50|428.87|426.01|427.9|425.04|429.26|426.4|427.9|425.04|0
1644869820000|2022-02-14 20:17:00|428.09|425.23|430.81|427.95|431|428.14|428.09|425.23|0
1644869830000|2022-02-14 20:17:10|430.03|427.17|429.55|426.69|430.03|427.17|429.55|426.69|0
1644869840000|2022-02-14 20:17:20|430.23|427.37|430.23|427.37|430.23|427.37|429.45|426.59|0
1644869850000|2022-02-14 20:17:30|430.42|427.56|429.26|426.4|430.42|427.56|429.26|426.4|0
1644869860000|2022-02-14 20:17:40|428.29|425.43|427.7|424.84|428.29|425.43|427.7|424.84|0
1644869870000|2022-02-14 20:17:50|427.32|424.46|428.48|425.62|428.48|425.62|427.32|424.46|0
1644869880000|2022-02-14 20:18:00|429.64|426.78|427.9|425.04|429.64|426.78|427.9|425.04|0
1644869890000|2022-02-14 20:18:10|427.32|424.46|427.9|425.04|427.9|425.04|427.32|424.46|0
1644869900000|2022-02-14 20:18:20|427.32|424.46|427.7|424.84|428.09|425.23|427.32|424.46|0
1644869910000|2022-02-14 20:18:30|428.29|425.43|427.7|424.84|428.29|425.43|427.7|424.84|0
1644869920000|2022-02-14 20:18:40|427.32|424.46|427.12|424.26|427.32|424.46|426.54|423.68|0
1644869930000|2022-02-14 20:18:50|427.32|424.46|427.7|424.84|427.7|424.84|427.32|424.46|0
1644869940000|2022-02-14 20:19:00|427.9|425.04|427.12|424.26|427.9|425.04|426.93|424.07|0
1644869950000|2022-02-14 20:19:10|426.93|424.07|426.93|424.07|426.93|424.07|426.35|423.49|0
1644869960000|2022-02-14 20:19:20|427.12|424.26|427.32|424.46|427.32|424.46|426.74|423.88|0
1644869970000|2022-02-14 20:19:30|427.9|425.04|427.7|424.84|428.19|425.33|427.7|424.84|0
1644869980000|2022-02-14 20:19:40|427.9|425.04|428.48|425.62|428.87|426.01|427.9|425.04|0
1644869990000|2022-02-14 20:19:50|428.67|425.81|429.84|426.98|429.84|426.98|428.67|425.81|0
1644870000000|2022-02-14 20:20:00|429.64|426.78|430.42|427.56|430.61|427.75|429.64|426.78|0
1644870010000|2022-02-14 20:20:10|430.61|427.75|430.03|427.17|430.61|427.75|430.03|427.17|0
1644870020000|2022-02-14 20:20:20|430.22|427.36|432.36|429.5|432.56|429.7|430.22|427.36|0
1644870030000|2022-02-14 20:20:30|433.53|430.67|432.95|430.09|433.53|430.67|432.95|430.09|0
1644870040000|2022-02-14 20:20:40|433.34|430.48|432.17|429.31|433.34|430.48|432.17|429.31|0
1644870050000|2022-02-14 20:20:50|431.59|428.73|431.78|428.92|432.17|429.31|431.59|428.73|0
1644870060000|2022-02-14 20:21:00|431.2|428.34|431.39|428.53|432.56|429.7|431.2|428.34|0
1644870070000|2022-02-14 20:21:10|431.2|428.34|431|428.14|431.2|428.34|431|428.14|0
1644870080000|2022-02-14 20:21:20|430.81|427.95|430.81|427.95|430.81|427.95|430.81|427.95|0
1644870090000|2022-02-14 20:21:30|431.2|428.34|430.81|427.95|431.2|428.34|430.81|427.95|0
1644870100000|2022-02-14 20:21:40|430.61|427.75|430.81|427.95|431|428.14|430.61|427.75|0
1644870110000|2022-02-14 20:21:50|430.03|427.17|428.87|426.01|430.22|427.36|428.87|426.01|0
1644870120000|2022-02-14 20:22:00|429.25|426.39|428.67|425.81|429.25|426.39|428.28|425.42|0
1644870130000|2022-02-14 20:22:10|428.28|425.42|427.32|424.46|428.28|425.42|427.03|424.17|0
1644870140000|2022-02-14 20:22:20|427.51|424.65|427.12|424.26|427.51|424.65|427.12|424.26|0
1644870150000|2022-02-14 20:22:30|428|425.14|428.28|425.42|428.28|425.42|428|425.14|0
1644870160000|2022-02-14 20:22:40|427.9|425.04|426.15|423.29|427.9|425.04|426.15|423.29|0
1644870170000|2022-02-14 20:22:50|426.54|423.68|425.96|423.1|426.54|423.68|425.96|423.1|0
1644870180000|2022-02-14 20:23:00|426.15|423.29|426.54|423.68|426.54|423.68|425.96|423.1|0
1644870190000|2022-02-14 20:23:10|426.73|423.87|426.54|423.68|427.51|424.65|426.54|423.68|0
1644870200000|2022-02-14 20:23:20|425.77|422.91|425.57|422.71|425.96|423.1|425.38|422.52|0
1644870210000|2022-02-14 20:23:30|425.19|422.33|425.19|422.33|425.19|422.33|424.61|421.75|0
1644870220000|2022-02-14 20:23:40|424.61|421.75|424.32|421.46|424.61|421.75|424.32|421.46|0
1644870230000|2022-02-14 20:23:50|424.61|421.75|419.8|416.94|424.61|421.75|419.8|416.94|0
1644870240000|2022-02-14 20:24:00|418.65|415.79|417.88|415.02|419.6|416.74|417.88|415.02|0
1644870250000|2022-02-14 20:24:10|417.31|414.45|418.65|415.79|418.65|415.79|417.31|414.45|0
1644870260000|2022-02-14 20:24:20|419.41|416.55|420.37|417.51|420.37|417.51|419.41|416.55|0
1644870270000|2022-02-14 20:24:30|419.99|417.13|419.99|417.13|420.18|417.32|419.99|417.13|0
1644870280000|2022-02-14 20:24:40|419.8|416.94|420.76|417.9|420.76|417.9|419.8|416.94|0
1644870290000|2022-02-14 20:24:50|421.14|418.28|421.53|418.67|421.72|418.86|421.14|418.28|0
1644870300000|2022-02-14 20:25:00|421.72|418.86|421.72|418.86|421.91|419.05|421.72|418.86|0
1644870310000|2022-02-14 20:25:10|421.53|418.67|421.91|419.05|422.1|419.24|421.53|418.67|0
1644870320000|2022-02-14 20:25:20|421.72|418.86|421.72|418.86|421.72|418.86|420.76|417.9|0
1644870330000|2022-02-14 20:25:30|422.68|419.82|422.49|419.63|422.68|419.82|422.3|419.44|0
1644870340000|2022-02-14 20:25:40|421.53|418.67|421.91|419.05|421.91|419.05|421.53|418.67|0
1644870350000|2022-02-14 20:25:50|422.01|419.15|420.18|417.32|422.01|419.15|420.18|417.32|0
1644870360000|2022-02-14 20:26:00|420.37|417.51|421.33|418.47|421.33|418.47|419.99|417.13|0
1644870370000|2022-02-14 20:26:10|420.37|417.51|422.1|419.24|422.1|419.24|420.37|417.51|0
1644870380000|2022-02-14 20:26:20|422.29|419.43|422.87|420.01|422.87|420.01|422.29|419.43|0
1644870390000|2022-02-14 20:26:30|423.06|420.2|422.59|419.73|423.06|420.2|422.59|419.73|0
1644870400000|2022-02-14 20:26:40|421.72|418.86|422.39|419.53|422.49|419.63|421.72|418.86|0
1644870410000|2022-02-14 20:26:50|421.72|418.86|423.45|420.59|423.45|420.59|421.72|418.86|0
1644870420000|2022-02-14 20:27:00|422.49|419.63|422.87|420.01|422.97|420.11|422.39|419.53|0
1644870430000|2022-02-14 20:27:10|422.59|419.73|422.49|419.63|422.87|420.01|422.49|419.63|0
1644870440000|2022-02-14 20:27:20|422.29|419.43|422.1|419.24|422.29|419.43|422.1|419.24|0
1644870450000|2022-02-14 20:27:30|423.45|420.59|424.61|421.75|424.9|422.04|423.45|420.59|0
1644870460000|2022-02-14 20:27:40|425.38|422.52|425.19|422.33|425.38|422.52|424.22|421.36|0
1644870470000|2022-02-14 20:27:50|425.57|422.71|424.99|422.13|425.77|422.91|424.99|422.13|0
1644870480000|2022-02-14 20:28:00|424.41|421.55|422.87|420.01|424.41|421.55|422.87|420.01|0
1644870490000|2022-02-14 20:28:10|423.64|420.78|423.26|420.4|423.64|420.78|422.87|420.01|0
1644870500000|2022-02-14 20:28:20|423.45|420.59|422.29|419.43|423.55|420.69|422.29|419.43|0
1644870510000|2022-02-14 20:28:30|422.68|419.82|424.03|421.17|424.03|421.17|422.68|419.82|0
1644870520000|2022-02-14 20:28:40|423.64|420.78|423.06|420.2|423.64|420.78|423.06|420.2|0
1644870530000|2022-02-14 20:28:50|422.49|419.63|422.29|419.43|422.49|419.63|422.29|419.43|0
1644870540000|2022-02-14 20:29:00|423.06|420.2|423.83|420.97|424.03|421.17|423.06|420.2|0
1644870550000|2022-02-14 20:29:10|424.22|421.36|423.64|420.78|424.22|421.36|423.64|420.78|0
1644870560000|2022-02-14 20:29:20|423.74|420.88|424.03|421.17|424.03|421.17|423.64|420.78|0
1644870570000|2022-02-14 20:29:30|423.83|420.97|425.19|422.33|425.19|422.33|423.83|420.97|0
1644870580000|2022-02-14 20:29:40|424.03|421.17|422.87|420.01|424.03|421.17|422.87|420.01|0
1644870590000|2022-02-14 20:29:50|423.06|420.2|424.22|421.36|424.22|421.36|423.06|420.2|0
1644870600000|2022-02-14 20:30:00|424.03|421.17|425.77|422.91|425.77|422.91|424.03|421.17|0
1644870610000|2022-02-14 20:30:10|424.41|421.55|423.45|420.59|424.41|421.55|423.45|420.59|0
1644870620000|2022-02-14 20:30:20|422.87|420.01|422.29|419.43|422.87|420.01|422.29|419.43|0
1644870630000|2022-02-14 20:30:30|421.14|418.28|420.95|418.09|421.52|418.66|420.95|418.09|0
1644870640000|2022-02-14 20:30:40|420.75|417.89|421.33|418.47|421.33|418.47|420.75|417.89|0
1644870650000|2022-02-14 20:30:50|421.52|418.66|420.66|417.8|421.52|418.66|420.66|417.8|0
1644870660000|2022-02-14 20:31:00|419.79|416.93|419.32|416.46|419.79|416.93|418.45|415.59|0
1644870670000|2022-02-14 20:31:10|419.03|416.17|419.79|416.93|419.79|416.93|419.03|416.17|0
1644870680000|2022-02-14 20:31:20|418.83|415.97|421.91|419.05|421.91|419.05|418.83|415.97|0
1644870690000|2022-02-14 20:31:30|421.33|418.47|421.33|418.47|421.33|418.47|420.75|417.89|0
1644870700000|2022-02-14 20:31:40|421.72|418.86|421.91|419.05|421.91|419.05|421.52|418.66|0
1644870710000|2022-02-14 20:31:50|421.14|418.28|419.79|416.93|421.14|418.28|419.79|416.93|0
1644870720000|2022-02-14 20:32:00|420.95|418.09|420.95|418.09|421.14|418.28|420.56|417.7|0
1644870730000|2022-02-14 20:32:10|419.6|416.74|420.18|417.32|421.14|418.28|419.6|416.74|0
1644870740000|2022-02-14 20:32:20|419.03|416.17|417.69|414.83|419.03|416.17|417.69|414.83|0
1644870750000|2022-02-14 20:32:30|417.88|415.02|418.26|415.4|418.26|415.4|417.88|415.02|0
1644870760000|2022-02-14 20:32:40|419.03|416.17|418.07|415.21|419.03|416.17|418.07|415.21|0
1644870770000|2022-02-14 20:32:50|417.49|414.63|417.3|414.44|417.49|414.63|417.3|414.44|0
1644870780000|2022-02-14 20:33:00|417.49|414.63|417.88|415.02|417.88|415.02|417.49|414.63|0
1644870790000|2022-02-14 20:33:10|417.3|414.44|416.92|414.06|417.3|414.44|416.92|414.06|0
1644870800000|2022-02-14 20:33:20|417.11|414.25|416.15|413.29|417.11|414.25|416.15|413.29|0
1644870810000|2022-02-14 20:33:30|415.96|413.1|416.73|413.87|417.02|414.16|415.96|413.1|0
1644870820000|2022-02-14 20:33:40|416.92|414.06|418.26|415.4|418.26|415.4|416.92|414.06|0
1644870830000|2022-02-14 20:33:50|418.07|415.21|417.68|414.82|418.07|415.21|417.11|414.25|0
1644870840000|2022-02-14 20:34:00|417.49|414.63|416.54|413.68|417.88|415.02|416.54|413.68|0
1644870850000|2022-02-14 20:34:10|416.35|413.49|416.73|413.87|416.73|413.87|416.35|413.49|0
1644870860000|2022-02-14 20:34:20|416.54|413.68|416.54|413.68|416.54|413.68|416.35|413.49|0
1644870870000|2022-02-14 20:34:30|415.58|412.72|414.05|411.19|415.58|412.72|414.05|411.19|0
1644870880000|2022-02-14 20:34:40|415.01|412.15|415.01|412.15|415.39|412.53|415.01|412.15|0
1644870890000|2022-02-14 20:34:50|415.77|412.91|415.01|412.15|415.77|412.91|414.44|411.58|0
1644870900000|2022-02-14 20:35:00|414.82|411.96|414.82|411.96|415.2|412.34|414.82|411.96|0
1644870910000|2022-02-14 20:35:10|415.3|412.44|416.92|414.06|416.92|414.06|415.3|412.44|0
1644870920000|2022-02-14 20:35:20|416.34|413.48|415.39|412.53|416.34|413.48|415.2|412.34|0
1644870930000|2022-02-14 20:35:30|415.01|412.15|415.95|413.09|416.33|413.47|415.01|412.15|0
1644870940000|2022-02-14 20:35:40|415.76|412.9|416.33|413.47|416.52|413.66|415.76|412.9|0
1644870950000|2022-02-14 20:35:50|416.71|413.85|417.1|414.24|417.1|414.24|416.71|413.85|0
1644870960000|2022-02-14 20:36:00|416.91|414.05|414.94|412.08|416.91|414.05|414.94|412.08|0
1644870970000|2022-02-14 20:36:10|414.17|411.31|413.98|411.12|414.36|411.5|413.98|411.12|0
1644870980000|2022-02-14 20:36:20|413.12|410.26|413.98|411.12|413.98|411.12|413.02|410.16|0
1644870990000|2022-02-14 20:36:30|414.46|411.6|414.75|411.89|415.32|412.46|414.46|411.6|0
1644871000000|2022-02-14 20:36:40|414.55|411.69|414.36|411.5|414.55|411.69|413.98|411.12|0
1644871010000|2022-02-14 20:36:50|414.75|411.89|415.13|412.27|415.13|412.27|414.75|411.89|0
1644871020000|2022-02-14 20:37:00|415.32|412.46|414.55|411.69|415.32|412.46|414.55|411.69|0
1644871030000|2022-02-14 20:37:10|414.94|412.08|415.51|412.65|415.51|412.65|414.94|412.08|0
1644871040000|2022-02-14 20:37:20|415.32|412.46|415.9|413.04|415.9|413.04|415.32|412.46|0
1644871050000|2022-02-14 20:37:30|416.09|413.23|415.23|412.37|416.09|413.23|415.23|412.37|0
1644871060000|2022-02-14 20:37:40|416.09|413.23|414.94|412.08|416.09|413.23|414.94|412.08|0
1644871070000|2022-02-14 20:37:50|415.32|412.46|415.61|412.75|415.61|412.75|414.75|411.89|0
1644871080000|2022-02-14 20:38:00|415.51|412.65|417.82|414.96|417.82|414.96|415.51|412.65|0
1644871090000|2022-02-14 20:38:10|418.2|415.34|417.05|414.19|418.2|415.34|416.67|413.81|0
1644871100000|2022-02-14 20:38:20|417.15|414.29|417.05|414.19|417.15|414.29|416.86|414|0
1644871110000|2022-02-14 20:38:30|417.43|414.57|415.9|413.04|417.43|414.57|415.9|413.04|0
1644871120000|2022-02-14 20:38:40|416.28|413.42|415.71|412.85|416.28|413.42|415.51|412.65|0
1644871130000|2022-02-14 20:38:50|414.36|411.5|415.32|412.46|415.32|412.46|414.36|411.5|0
1644871140000|2022-02-14 20:39:00|415.13|412.27|414.36|411.5|415.13|412.27|414.36|411.5|0
1644871150000|2022-02-14 20:39:10|414.75|411.89|415.42|412.56|415.9|413.04|414.75|411.89|0
1644871160000|2022-02-14 20:39:20|415.32|412.46|416.19|413.33|416.28|413.42|415.13|412.27|0
1644871170000|2022-02-14 20:39:30|416.28|413.42|416.09|413.23|416.28|413.42|416.09|413.23|0
1644871180000|2022-02-14 20:39:40|416.28|413.42|416.77|413.91|416.77|413.91|416.09|413.23|0
1644871190000|2022-02-14 20:39:50|417.63|414.77|416.57|413.71|417.63|414.77|416.57|413.71|0
1644871200000|2022-02-14 20:40:00|416.28|413.42|414.94|412.08|416.28|413.42|414.94|412.08|0
1644871210000|2022-02-14 20:40:10|415.13|412.27|416.67|413.81|416.67|413.81|415.13|412.27|0
1644871220000|2022-02-14 20:40:20|416.47|413.61|416.28|413.42|416.47|413.61|416.28|413.42|0
1644871230000|2022-02-14 20:40:30|415.7|412.84|415.51|412.65|416.09|413.23|415.51|412.65|0
1644871240000|2022-02-14 20:40:40|415.32|412.46|415.23|412.37|415.32|412.46|414.55|411.69|0
1644871250000|2022-02-14 20:40:50|415.13|412.27|414.94|412.08|415.51|412.65|414.94|412.08|0
1644871260000|2022-02-14 20:41:00|415.32|412.46|415.13|412.27|416.28|413.42|415.13|412.27|0
1644871270000|2022-02-14 20:41:10|414.74|411.88|415.7|412.84|416.09|413.23|414.74|411.88|0
1644871280000|2022-02-14 20:41:20|416.28|413.42|415.51|412.65|416.47|413.61|415.51|412.65|0
1644871290000|2022-02-14 20:41:30|414.94|412.08|415.51|412.65|415.51|412.65|414.55|411.69|0
1644871300000|2022-02-14 20:41:40|415.13|412.27|416.09|413.23|416.09|413.23|415.13|412.27|0
1644871310000|2022-02-14 20:41:50|415.9|413.04|417.05|414.19|417.05|414.19|415.9|413.04|0
1644871320000|2022-02-14 20:42:00|417.24|414.38|417.63|414.77|418.01|415.15|417.24|414.38|0
1644871330000|2022-02-14 20:42:10|417.82|414.96|418.3|415.44|418.4|415.54|417.43|414.57|0
1644871340000|2022-02-14 20:42:20|417.43|414.57|416.66|413.8|417.43|414.57|416.66|413.8|0
1644871350000|2022-02-14 20:42:30|417.05|414.19|418.01|415.15|418.01|415.15|417.05|414.19|0
1644871360000|2022-02-14 20:42:40|417.82|414.96|417.24|414.38|417.82|414.96|417.24|414.38|0
1644871370000|2022-02-14 20:42:50|417.43|414.57|418.01|415.15|418.01|415.15|416.47|413.61|0
1644871380000|2022-02-14 20:43:00|417.24|414.38|418.01|415.15|418.01|415.15|416.66|413.8|0
1644871390000|2022-02-14 20:43:10|418.59|415.73|419.36|416.5|419.36|416.5|418.59|415.73|0
1644871400000|2022-02-14 20:43:20|420.13|417.27|420.32|417.46|420.32|417.46|420.13|417.27|0
1644871410000|2022-02-14 20:43:30|419.94|417.08|420.13|417.27|420.13|417.27|419.94|417.08|0
1644871420000|2022-02-14 20:43:40|419.74|416.88|418.78|415.92|419.74|416.88|418.78|415.92|0
1644871430000|2022-02-14 20:43:50|417.63|414.77|417.82|414.96|418.01|415.15|417.63|414.77|0
1644871440000|2022-02-14 20:44:00|418.2|415.34|418.01|415.15|418.2|415.34|417.63|414.77|0
1644871450000|2022-02-14 20:44:10|418.2|415.34|417.82|414.96|418.2|415.34|417.34|414.48|0
1644871460000|2022-02-14 20:44:20|417.63|414.77|418.01|415.15|418.01|415.15|417.63|414.77|0
1644871470000|2022-02-14 20:44:30|416.86|414|416.09|413.23|416.86|414|416.09|413.23|0
1644871480000|2022-02-14 20:44:40|415.7|412.84|414.94|412.08|415.7|412.84|414.55|411.69|0
1644871490000|2022-02-14 20:44:50|415.13|412.27|414.36|411.5|415.32|412.46|414.36|411.5|0
1644871500000|2022-02-14 20:45:00|413.98|411.12|414.55|411.69|414.55|411.69|413.98|411.12|0
1644871510000|2022-02-14 20:45:10|414.94|412.08|417.05|414.19|417.05|414.19|414.55|411.69|0
1644871520000|2022-02-14 20:45:20|417.62|414.76|417.62|414.76|417.82|414.96|417.43|414.57|0
1644871530000|2022-02-14 20:45:30|418.01|415.15|418.39|415.53|419.36|416.5|418.01|415.15|0
1644871540000|2022-02-14 20:45:40|418.59|415.73|419.55|416.69|419.55|416.69|418.59|415.73|0
1644871550000|2022-02-14 20:45:50|420.13|417.27|421.67|418.81|421.67|418.81|420.13|417.27|0
1644871560000|2022-02-14 20:46:00|421.87|419.01|421.48|418.62|421.87|419.01|421.29|418.43|0
1644871570000|2022-02-14 20:46:10|420.81|417.95|421.29|418.43|421.29|418.43|420.71|417.85|0
1644871580000|2022-02-14 20:46:20|421.87|419.01|423.22|420.36|423.22|420.36|421.87|419.01|0
1644871590000|2022-02-14 20:46:30|423.03|420.17|422.45|419.59|423.03|420.17|422.06|419.2|0
1644871600000|2022-02-14 20:46:40|423.03|420.17|421.87|419.01|423.03|420.17|421.87|419.01|0
1644871610000|2022-02-14 20:46:50|422.06|419.2|421.67|418.81|422.64|419.78|421.67|418.81|0
1644871620000|2022-02-14 20:47:00|421.48|418.62|420.32|417.46|421.48|418.62|420.32|417.46|0
1644871630000|2022-02-14 20:47:10|419.94|417.08|418.97|416.11|419.94|417.08|418.97|416.11|0
1644871640000|2022-02-14 20:47:20|418.59|415.73|419.16|416.3|419.36|416.5|418.59|415.73|0
1644871650000|2022-02-14 20:47:30|418.78|415.92|418.01|415.15|418.78|415.92|418.01|415.15|0
1644871660000|2022-02-14 20:47:40|418.39|415.53|416.66|413.8|418.39|415.53|416.66|413.8|0
1644871670000|2022-02-14 20:47:50|416.85|413.99|416.47|413.61|416.85|413.99|416.28|413.42|0
1644871680000|2022-02-14 20:48:00|416.66|413.8|416.09|413.23|416.66|413.8|416.09|413.23|0
1644871690000|2022-02-14 20:48:10|414.17|411.31|413.02|410.16|414.17|411.31|413.02|410.16|0
1644871700000|2022-02-14 20:48:20|411.49|408.63|411.68|408.82|411.68|408.82|410.53|407.67|0
1644871710000|2022-02-14 20:48:30|411.11|408.25|411.11|408.25|411.49|408.63|411.01|408.15|0
1644871720000|2022-02-14 20:48:40|411.3|408.44|411.68|408.82|411.87|409.01|411.11|408.25|0
1644871730000|2022-02-14 20:48:50|412.25|409.39|412.25|409.39|412.44|409.58|412.06|409.2|0
1644871740000|2022-02-14 20:49:00|412.44|409.58|411.01|408.15|412.44|409.58|411.01|408.15|0
1644871750000|2022-02-14 20:49:10|410.92|408.06|411.11|408.25|411.49|408.63|410.92|408.06|0
1644871760000|2022-02-14 20:49:20|410.91|408.05|410.53|407.67|410.91|408.05|410.53|407.67|0
1644871770000|2022-02-14 20:49:30|410.34|407.48|412.06|409.2|412.06|409.2|410.34|407.48|0
1644871780000|2022-02-14 20:49:40|410.91|408.05|411.97|409.11|411.97|409.11|410.91|408.05|0
1644871790000|2022-02-14 20:49:50|412.25|409.39|413.97|411.11|413.97|411.11|412.25|409.39|0
1644871800000|2022-02-14 20:50:00|416.95|414.09|419.94|417.08|420.32|417.46|416.95|414.09|0
1644871810000|2022-02-14 20:50:10|420.32|417.46|421.29|418.43|421.48|418.62|420.32|417.46|0
1644871820000|2022-02-14 20:50:20|421.09|418.23|421.09|418.23|421.29|418.43|420.71|417.85|0
1644871830000|2022-02-14 20:50:30|419.74|416.88|421.48|418.62|422.16|419.3|419.74|416.88|0
1644871840000|2022-02-14 20:50:40|422.25|419.39|421|418.14|422.25|419.39|420.9|418.04|0
1644871850000|2022-02-14 20:50:50|420.71|417.85|420.51|417.65|420.71|417.85|420.13|417.27|0
1644871860000|2022-02-14 20:51:00|419.93|417.07|421.29|418.43|421.87|419.01|419.93|417.07|0
1644871870000|2022-02-14 20:51:10|420.51|417.65|418.59|415.73|420.51|417.65|418.59|415.73|0
1644871880000|2022-02-14 20:51:20|417.81|414.95|418.01|415.15|418.01|415.15|417.62|414.76|0
1644871890000|2022-02-14 20:51:30|417.24|414.38|418.39|415.53|418.39|415.53|417.24|414.38|0
1644871900000|2022-02-14 20:51:40|418.78|415.92|418.58|415.72|418.78|415.92|418.01|415.15|0
1644871910000|2022-02-14 20:51:50|419.36|416.5|417.81|414.95|419.36|416.5|417.81|414.95|0
1644871920000|2022-02-14 20:52:00|417.62|414.76|417.53|414.67|417.62|414.76|417.43|414.57|0
1644871930000|2022-02-14 20:52:10|417.43|414.57|417.72|414.86|418.2|415.34|417.43|414.57|0
1644871940000|2022-02-14 20:52:20|417.24|414.38|417.04|414.18|417.43|414.57|416.85|413.99|0
1644871950000|2022-02-14 20:52:30|417.24|414.38|417.81|414.95|417.91|415.05|417.24|414.38|0
1644871960000|2022-02-14 20:52:40|418.2|415.34|417.24|414.38|418.2|415.34|417.24|414.38|0
1644871970000|2022-02-14 20:52:50|417.34|414.48|417.24|414.38|417.34|414.48|417.04|414.18|0
1644871980000|2022-02-14 20:53:00|417.43|414.57|419.16|416.3|419.16|416.3|417.43|414.57|0
1644871990000|2022-02-14 20:53:10|418.78|415.92|419.36|416.5|419.36|416.5|418.78|415.92|0
1644872000000|2022-02-14 20:53:20|420.32|417.46|420.42|417.56|420.71|417.85|420.32|417.46|0
1644872010000|2022-02-14 20:53:30|419.74|416.88|420.32|417.46|420.32|417.46|419.74|416.88|0
1644872020000|2022-02-14 20:53:40|420.13|417.27|421.09|418.23|421.09|418.23|420.13|417.27|0
1644872030000|2022-02-14 20:53:50|420.9|418.04|420.13|417.27|420.9|418.04|420.13|417.27|0
1644872040000|2022-02-14 20:54:00|420.32|417.46|421.67|418.81|421.67|418.81|420.32|417.46|0
1644872050000|2022-02-14 20:54:10|421.48|418.62|422.06|419.2|422.06|419.2|421.48|418.62|0
1644872060000|2022-02-14 20:54:20|421.67|418.81|422.06|419.2|422.06|419.2|421.67|418.81|0
1644872070000|2022-02-14 20:54:30|421.87|419.01|422.06|419.2|422.45|419.59|421.87|419.01|0
1644872080000|2022-02-14 20:54:40|421.29|418.43|417.62|414.76|421.29|418.43|417.04|414.18|0
1644872090000|2022-02-14 20:54:50|418.2|415.34|417.04|414.18|418.2|415.34|417.04|414.18|0
1644872100000|2022-02-14 20:55:00|417.24|414.38|418.58|415.72|418.58|415.72|416.85|413.99|0
1644872110000|2022-02-14 20:55:10|418.39|415.53|417.24|414.38|418.39|415.53|417.24|414.38|0
1644872120000|2022-02-14 20:55:20|416.85|413.99|415.31|412.45|416.85|413.99|415.31|412.45|0
1644872130000|2022-02-14 20:55:30|414.93|412.07|413.02|410.16|414.93|412.07|413.02|410.16|0
1644872140000|2022-02-14 20:55:40|413.78|410.92|413.97|411.11|413.97|411.11|413.4|410.54|0
1644872150000|2022-02-14 20:55:50|414.36|411.5|415.12|412.26|415.31|412.45|414.36|411.5|0
1644872160000|2022-02-14 20:56:00|415.31|412.45|416.47|413.61|416.47|413.61|415.31|412.45|0
1644872170000|2022-02-14 20:56:10|416.08|413.22|416.85|413.99|416.85|413.99|416.08|413.22|0
1644872180000|2022-02-14 20:56:20|417.43|414.57|417.04|414.18|417.43|414.57|416.85|413.99|0
1644872190000|2022-02-14 20:56:30|416.85|413.99|417.62|414.76|417.62|414.76|416.66|413.8|0
1644872200000|2022-02-14 20:56:40|417.43|414.57|417.81|414.95|417.81|414.95|417.24|414.38|0
1644872210000|2022-02-14 20:56:50|418.01|415.15|417.04|414.18|418.01|415.15|417.04|414.18|0
1644872220000|2022-02-14 20:57:00|416.76|413.9|418.58|415.72|418.58|415.72|416.76|413.9|0
1644872230000|2022-02-14 20:57:10|418.01|415.15|417.04|414.18|418.01|415.15|416.85|413.99|0
1644872240000|2022-02-14 20:57:20|416.47|413.61|416.47|413.61|416.85|413.99|416.47|413.61|0
1644872250000|2022-02-14 20:57:30|415.7|412.84|415.51|412.65|415.89|413.03|415.51|412.65|0
1644872260000|2022-02-14 20:57:40|416.08|413.22|415.12|412.26|416.08|413.22|415.12|412.26|0
1644872270000|2022-02-14 20:57:50|414.55|411.69|414.55|411.69|414.74|411.88|414.55|411.69|0
1644872280000|2022-02-14 20:58:00|415.7|412.84|415.12|412.26|415.7|412.84|415.12|412.26|0
1644872290000|2022-02-14 20:58:10|416.08|413.22|415.7|412.84|416.66|413.8|415.7|412.84|0
1644872300000|2022-02-14 20:58:20|415.31|412.45|414.93|412.07|415.31|412.45|414.93|412.07|0
1644872310000|2022-02-14 20:58:30|414.74|411.88|414.93|412.07|415.51|412.65|414.74|411.88|0
1644872320000|2022-02-14 20:58:40|415.31|412.45|415.12|412.26|415.31|412.45|414.55|411.69|0
1644872330000|2022-02-14 20:58:50|416.27|413.41|415.31|412.45|416.47|413.61|415.31|412.45|0
1644872340000|2022-02-14 20:59:00|415.51|412.65|415.99|413.13|415.99|413.13|415.51|412.65|0
1644872350000|2022-02-14 20:59:10|416.08|413.22|416.47|413.61|416.85|413.99|416.08|413.22|0
1644872360000|2022-02-14 20:59:20|417.04|414.18|417.23|414.37|417.23|414.37|416.85|413.99|0
1644872370000|2022-02-14 20:59:30|416.66|413.8|418|415.14|418|415.14|416.66|413.8|0
1644872380000|2022-02-14 20:59:40|417.62|414.76|418|415.14|418.2|415.34|417.62|414.76|0
1644872390000|2022-02-14 20:59:50|418.68|415.82|419.74|416.88|420.7|417.84|418.68|415.82|0
1644872400000|2022-02-14 21:00:00|419.16|416.3|418.58|415.72|419.16|416.3|418.58|415.72|0
1644872410000|2022-02-14 21:00:10|419.16|416.3|419.74|416.88|419.74|416.88|419.07|416.21|0
1644872420000|2022-02-14 21:00:20|419.55|416.69|419.35|416.49|419.55|416.69|419.26|416.4|0
1644872430000|2022-02-14 21:00:30|419.55|416.69|419.35|416.49|419.55|416.69|419.35|416.49|0
1644872440000|2022-02-14 21:00:40|419.55|416.69|419.35|416.49|419.55|416.69|419.16|416.3|0
1644872450000|2022-02-14 21:00:50|418.97|416.11|419.16|416.3|419.35|416.49|418.97|416.11|0
1644872460000|2022-02-14 21:01:00|418.97|416.11|419.16|416.3|419.16|416.3|418.97|416.11|0
1644872470000|2022-02-14 21:01:10|418.97|416.11|419.35|416.49|419.35|416.49|418.97|416.11|0
1644872480000|2022-02-14 21:01:20|419.16|416.3|419.16|416.3|419.55|416.69|419.16|416.3|0
1644872490000|2022-02-14 21:01:30|418.97|416.11|418.97|416.11|419.16|416.3|418.97|416.11|0
1644872510000|2022-02-14 21:01:50|419.16|416.3|418.77|415.91|419.35|416.49|418.77|415.91|0
1644872520000|2022-02-14 21:02:00|418.39|415.53|418.58|415.72|418.58|415.72|418|415.14|0
1644872530000|2022-02-14 21:02:10|418.77|415.91|418.39|415.53|418.77|415.91|418.39|415.53|0
1644872540000|2022-02-14 21:02:20|418.58|415.72|418.2|415.34|418.58|415.72|418.2|415.34|0
1644872550000|2022-02-14 21:02:30|418.39|415.53|418.39|415.53|418.39|415.53|418.39|415.53|0
1644872560000|2022-02-14 21:02:40|418.2|415.34|418.39|415.53|418.39|415.53|418.2|415.34|0
1644872570000|2022-02-14 21:02:50|418.2|415.34|418.2|415.34|418.58|415.72|418.2|415.34|0
1644872580000|2022-02-14 21:03:00|418.39|415.53|418.2|415.34|418.39|415.53|418.2|415.34|0
1644872590000|2022-02-14 21:03:10|418.39|415.53|418|415.14|418.39|415.53|418|415.14|0
1644872600000|2022-02-14 21:03:20|417.81|414.95|417.62|414.76|417.81|414.95|417.43|414.57|0
1644872610000|2022-02-14 21:03:30|417.43|414.57|417.04|414.18|417.43|414.57|417.04|414.18|0
1644872620000|2022-02-14 21:03:40|417.23|414.37|417.23|414.37|417.23|414.37|417.23|414.37|0
1644872630000|2022-02-14 21:03:50|417.04|414.18|417.04|414.18|417.04|414.18|416.85|413.99|0
1644872640000|2022-02-14 21:04:00|416.85|413.99|416.85|413.99|417.04|414.18|416.85|413.99|0
1644872650000|2022-02-14 21:04:10|416.76|413.9|416.66|413.8|416.85|413.99|416.66|413.8|0
1644872660000|2022-02-14 21:04:20|416.46|413.6|416.46|413.6|416.46|413.6|416.08|413.22|0
1644872670000|2022-02-14 21:04:30|417.04|414.18|417.43|414.57|417.43|414.57|417.04|414.18|0
1644872680000|2022-02-14 21:04:40|417.42|414.56|416.85|413.99|417.42|414.56|416.85|413.99|0
1644872690000|2022-02-14 21:04:50|416.66|413.8|416.66|413.8|416.85|413.99|416.66|413.8|0
1644872700000|2022-02-14 21:05:00|416.46|413.6|415.7|412.84|416.46|413.6|415.7|412.84|0
1644872710000|2022-02-14 21:05:10|415.5|412.64|415.31|412.45|415.5|412.64|415.31|412.45|0
1644872720000|2022-02-14 21:05:20|415.7|412.84|415.7|412.84|415.89|413.03|415.5|412.64|0
1644872730000|2022-02-14 21:05:30|415.69|412.83|416.08|413.22|416.08|413.22|415.5|412.64|0
1644872740000|2022-02-14 21:05:40|416.46|413.6|416.27|413.41|416.46|413.6|416.27|413.41|0
1644872750000|2022-02-14 21:05:50|416.46|413.6|416.85|413.99|417.04|414.18|416.27|413.41|0
1644872760000|2022-02-14 21:06:00|416.66|413.8|416.08|413.22|416.66|413.8|416.08|413.22|0
1644872770000|2022-02-14 21:06:10|416.27|413.41|415.94|413.74|416.27|413.74|415.94|413.22|0
1644872780000|2022-02-14 21:06:20|416.13|413.93|416.33|414.13|416.33|414.13|416.13|413.93|0
1644872790000|2022-02-14 21:06:30|416.13|413.93|416.23|414.03|416.23|414.03|416.13|413.93|0
1644872800000|2022-02-14 21:06:40|416.13|413.93|415.94|413.74|416.13|413.93|415.94|413.74|0
1644872810000|2022-02-14 21:06:50|415.75|413.55|416.52|414.32|416.52|414.32|415.75|413.55|0
1644872820000|2022-02-14 21:07:00|416.32|414.12|416.52|414.32|416.52|414.32|416.13|413.93|0
1644872830000|2022-02-14 21:07:10|416.32|414.12|416.52|414.32|416.52|414.32|416.32|414.12|0
1644872840000|2022-02-14 21:07:20|416.9|414.7|417.09|414.89|417.09|414.89|416.71|414.51|0
1644872850000|2022-02-14 21:07:30|417.19|414.99|417.29|415.09|417.29|415.09|417.09|414.89|0
1644872860000|2022-02-14 21:07:40|417.48|415.28|417.48|415.28|417.48|415.28|417.48|415.28|0
1644872870000|2022-02-14 21:07:50|417.84|415.64|417.84|415.64|417.84|415.64|417.65|415.45|0
1644872880000|2022-02-14 21:08:00|418.03|415.83|418.77|416.57|418.96|416.76|418.03|415.83|0
1644872890000|2022-02-14 21:08:10|418.96|416.76|419.13|416.93|419.33|417.13|418.96|416.76|0
1644872900000|2022-02-14 21:08:20|418.94|416.74|418.75|416.55|419.13|416.93|418.75|416.55|0
1644872910000|2022-02-14 21:08:30|418.56|416.36|418.56|416.36|418.56|416.36|418.56|416.36|0
1644872920000|2022-02-14 21:08:40|418.75|416.55|418.75|416.55|418.75|416.55|418.75|416.55|0
1644872930000|2022-02-14 21:08:50|419.13|416.93|418.75|416.55|419.13|416.93|418.75|416.55|0
1644872940000|2022-02-14 21:09:00|418.85|416.65|418.75|416.55|418.85|416.65|418.75|416.55|0
1644872950000|2022-02-14 21:09:10|418.94|416.74|418.75|416.55|418.94|416.74|418.75|416.55|0
1644872960000|2022-02-14 21:09:20|418.94|416.74|419.13|416.93|419.13|416.93|418.94|416.74|0
1644872980000|2022-02-14 21:09:40|419.23|417.03|418.94|416.74|419.23|417.03|418.94|416.74|0
1644872990000|2022-02-14 21:09:50|419.04|416.84|418.94|416.74|419.04|416.84|418.94|416.74|0
1644873000000|2022-02-14 21:10:00|419.13|416.93|418.75|416.55|419.13|416.93|418.56|416.36|0
1644873010000|2022-02-14 21:10:10|419.13|416.93|418.94|416.74|419.32|417.12|418.94|416.74|0
1644873020000|2022-02-14 21:10:20|419.13|416.93|419.13|416.93|419.13|416.93|419.13|416.93|0
1644873030000|2022-02-14 21:10:30|419.32|417.12|419.32|417.12|419.32|417.12|419.32|417.12|0
1644873040000|2022-02-14 21:10:40|418.75|416.55|418.75|416.55|418.94|416.74|418.75|416.55|0
1644873050000|2022-02-14 21:10:50|418.66|416.46|418.85|416.65|418.85|416.65|418.66|416.46|0
1644873060000|2022-02-14 21:11:00|418.94|416.74|419.32|417.12|419.32|417.12|418.94|416.74|0
1644873070000|2022-02-14 21:11:10|419.52|417.32|419.32|417.12|419.52|417.32|419.13|416.93|0
1644873080000|2022-02-14 21:11:20|418.94|416.74|418.75|416.55|419.04|416.84|418.75|416.55|0
1644873090000|2022-02-14 21:11:30|418.94|416.74|419.04|416.84|419.04|416.84|418.94|416.74|0
1644873100000|2022-02-14 21:11:40|419.13|416.93|419.13|416.93|419.13|416.93|419.13|416.93|0
1644873110000|2022-02-14 21:11:50|418.94|416.74|419.32|417.12|419.32|417.12|418.94|416.74|0
1644873120000|2022-02-14 21:12:00|419.52|417.32|419.52|417.32|419.52|417.32|419.52|417.32|0
1644873130000|2022-02-14 21:12:10|419.71|417.51|419.71|417.51|419.9|417.7|419.71|417.51|0
1644873140000|2022-02-14 21:12:20|419.81|417.61|419.9|417.7|419.9|417.7|419.81|417.61|0
1644873150000|2022-02-14 21:12:30|419.71|417.51|419.71|417.51|419.71|417.51|419.71|417.51|0
1644873160000|2022-02-14 21:12:40|419.52|417.32|419.52|417.32|419.52|417.32|419.52|417.32|0
1644873170000|2022-02-14 21:12:50|419.71|417.51|419.9|417.7|419.9|417.7|419.71|417.51|0
1644873180000|2022-02-14 21:13:00|419.52|417.32|419.13|416.93|419.52|417.32|419.13|416.93|0
1644873190000|2022-02-14 21:13:10|418.56|416.36|418.36|416.16|418.75|416.55|418.36|416.16|0
1644873200000|2022-02-14 21:13:20|418.56|416.36|418.17|415.97|418.56|416.36|418.17|415.97|0
1644873210000|2022-02-14 21:13:30|418.56|416.36|418.36|416.16|418.56|416.36|418.36|416.16|0
1644873220000|2022-02-14 21:13:40|418.17|415.97|417.79|415.59|418.36|416.16|417.79|415.59|0
1644873230000|2022-02-14 21:13:50|418.17|415.97|417.98|415.78|418.17|415.97|417.98|415.78|0
1644873240000|2022-02-14 21:14:00|418.56|416.36|418.56|416.36|418.56|416.36|418.56|416.36|0
1644873250000|2022-02-14 21:14:10|418.36|416.16|418.08|415.88|418.56|416.36|418.08|415.88|0
1644873260000|2022-02-14 21:14:20|418.17|415.97|417.98|415.78|418.17|415.97|417.98|415.78|0
1644873270000|2022-02-14 21:14:30|418.46|416.26|418.17|415.97|418.46|416.26|418.17|415.97|0
1644873280000|2022-02-14 21:14:40|418.36|416.16|418.08|415.88|418.36|416.16|418.08|415.88|0
1644873290000|2022-02-14 21:14:50|417.98|415.78|417.98|415.78|418.17|415.97|417.98|415.78|0
1644873320000|2022-02-14 21:15:20|417.13|414.33|417.13|414.33|417.13|414.33|417.13|414.33|0
1644873330000|2022-02-14 21:15:30|417.23|414.43|417.13|414.33|417.23|414.43|417.13|414.33|0
1644873340000|2022-02-14 21:15:40|416.94|414.14|416.94|414.14|416.94|414.14|416.94|414.14|0
1644873350000|2022-02-14 21:15:50|417.13|414.33|417.13|414.33|417.13|414.33|417.13|414.33|0
1644873360000|2022-02-14 21:16:00|417.32|414.52|417.32|414.52|417.32|414.52|417.32|414.52|0
1644873370000|2022-02-14 21:16:10|417.13|414.33|417.13|414.33|417.13|414.33|417.13|414.33|0
1644873380000|2022-02-14 21:16:20|417.32|414.52|417.7|414.9|417.7|414.9|417.32|414.52|0
1644873390000|2022-02-14 21:16:30|417.61|414.81|417.51|414.71|417.61|414.81|417.51|414.71|0
1644873400000|2022-02-14 21:16:40|417.7|414.9|417.7|414.9|417.7|414.9|417.7|414.9|0
1644873410000|2022-02-14 21:16:50|417.51|414.71|417.51|414.71|417.51|414.71|417.51|414.71|0
1644873420000|2022-02-14 21:17:00|417.32|414.52|417.32|414.52|417.32|414.52|417.32|414.52|0
1644873440000|2022-02-14 21:17:20|416.75|413.95|416.75|413.95|416.85|414.05|416.75|413.95|0
1644873450000|2022-02-14 21:17:30|416.94|414.14|416.75|413.95|417.04|414.24|416.75|413.95|0
1644873460000|2022-02-14 21:17:40|417.13|414.33|416.94|414.14|417.13|414.33|416.94|414.14|0
1644873470000|2022-02-14 21:17:50|417.13|414.33|416.94|414.14|417.13|414.33|416.94|414.14|0
1644873480000|2022-02-14 21:18:00|417.13|414.33|416.94|414.14|417.13|414.33|416.94|414.14|0
1644873490000|2022-02-14 21:18:10|417.13|414.33|417.51|414.71|417.51|414.71|417.13|414.33|0
1644873510000|2022-02-14 21:18:30|417.7|414.9|417.61|414.81|417.7|414.9|417.51|414.71|0
1644873520000|2022-02-14 21:18:40|417.7|414.9|418|415.2|418|415.2|417.7|414.9|0
1644873530000|2022-02-14 21:18:50|417.99|415.19|417.99|415.19|417.99|415.19|417.99|415.19|0
1644873540000|2022-02-14 21:19:00|418.09|415.29|417.9|415.1|418.09|415.29|417.9|415.1|0
1644873560000|2022-02-14 21:19:20|417.7|414.9|417.7|414.9|417.9|415.1|417.7|414.9|0
1644873570000|2022-02-14 21:19:30|417.8|415|417.7|414.9|417.8|415|417.7|414.9|0
1644873580000|2022-02-14 21:19:40|417.9|415.1|417.9|415.1|417.9|415.1|417.9|415.1|0
1644873590000|2022-02-14 21:19:50|417.99|415.19|418.28|415.48|418.28|415.48|417.99|415.19|0
1644873600000|2022-02-14 21:20:00|418.19|415.39|418.19|415.39|418.19|415.39|418.19|415.39|0
1644873610000|2022-02-14 21:20:10|418.09|415.29|418.19|415.39|418.19|415.39|418.09|415.29|0
1644873620000|2022-02-14 21:20:20|418.28|415.48|418.28|415.48|418.28|415.48|418.28|415.48|0
1644873660000|2022-02-14 21:21:00|418.38|415.58|418.47|415.67|418.47|415.67|418.28|415.48|0
1644873670000|2022-02-14 21:21:10|418.28|415.48|418.47|415.67|418.47|415.67|418.28|415.48|0
1644873680000|2022-02-14 21:21:20|418.38|415.58|418.38|415.58|418.38|415.58|418.38|415.58|0
1644873690000|2022-02-14 21:21:30|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1644873700000|2022-02-14 21:21:40|418.66|415.86|418.28|415.48|418.66|415.86|418.28|415.48|0
1644873710000|2022-02-14 21:21:50|418.38|415.58|418.38|415.58|418.38|415.58|418.38|415.58|0
1644873720000|2022-02-14 21:22:00|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1644873740000|2022-02-14 21:22:20|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1644873760000|2022-02-14 21:22:40|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1644873770000|2022-02-14 21:22:50|418.47|415.67|418.57|415.77|418.57|415.77|418.47|415.67|0
1644873790000|2022-02-14 21:23:10|418.28|415.48|418.28|415.48|418.28|415.48|418.28|415.48|0
1644873800000|2022-02-14 21:23:20|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1644873810000|2022-02-14 21:23:30|418.28|415.48|418.28|415.48|418.28|415.48|418.28|415.48|0
1644873830000|2022-02-14 21:23:50|418.09|415.29|417.7|414.9|418.09|415.29|417.7|414.9|0
1644873840000|2022-02-14 21:24:00|417.89|415.09|418.08|415.28|418.09|415.29|417.89|415.09|0
1644873860000|2022-02-14 21:24:20|418.28|415.48|418.08|415.28|418.28|415.48|418.08|415.28|0
1644873870000|2022-02-14 21:24:30|418.28|415.48|417.62|414.82|418.28|415.48|417.62|414.82|0
1644873880000|2022-02-14 21:24:40|417.53|414.73|417.53|414.73|417.53|414.73|417.53|414.73|0
1644873900000|2022-02-14 21:25:00|417.14|414.34|417.14|414.34|417.23|414.43|417.14|414.34|0
1644873910000|2022-02-14 21:25:10|417.23|414.43|417.04|414.24|417.23|414.43|417.04|414.24|0
1644873920000|2022-02-14 21:25:20|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1644873930000|2022-02-14 21:25:30|417.33|414.53|417.53|414.73|417.53|414.73|417.33|414.53|0
1644873940000|2022-02-14 21:25:40|417.43|414.63|417.33|414.53|417.43|414.63|417.33|414.53|0
1644873950000|2022-02-14 21:25:50|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1644873970000|2022-02-14 21:26:10|416.85|414.05|417.14|414.34|417.14|414.34|416.85|414.05|0
1644873980000|2022-02-14 21:26:20|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1644874030000|2022-02-14 21:27:10|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1644874040000|2022-02-14 21:27:20|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1644874070000|2022-02-14 21:27:50|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1644874080000|2022-02-14 21:28:00|417.33|414.53|417.33|414.53|417.33|414.53|417.33|414.53|0
1644874090000|2022-02-14 21:28:10|417.42|414.62|417.42|414.62|417.42|414.62|417.42|414.62|0
1644874120000|2022-02-14 21:28:40|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1644874130000|2022-02-14 21:28:50|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1644874150000|2022-02-14 21:29:10|416.85|414.05|416.95|414.15|416.95|414.15|416.85|414.05|0
1644874160000|2022-02-14 21:29:20|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1644874170000|2022-02-14 21:29:30|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1644874180000|2022-02-14 21:29:40|417.14|414.34|417.14|414.34|417.14|414.34|417.14|414.34|0
1644874190000|2022-02-14 21:29:50|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1644874200000|2022-02-14 21:30:00|416.95|414.15|417.14|414.34|417.14|414.34|416.85|414.05|0
1644874210000|2022-02-14 21:30:10|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1644874220000|2022-02-14 21:30:20|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1644874240000|2022-02-14 21:30:40|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1644874260000|2022-02-14 21:31:00|417.14|414.34|417.14|414.34|417.14|414.34|417.14|414.34|0
1644874270000|2022-02-14 21:31:10|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1644874280000|2022-02-14 21:31:20|417.42|414.62|417.62|414.82|417.62|414.82|417.42|414.62|0
1644874300000|2022-02-14 21:31:40|417.42|414.62|417.42|414.62|417.42|414.62|417.42|414.62|0
1644874310000|2022-02-14 21:31:50|417.33|414.53|417.42|414.62|417.42|414.62|417.33|414.53|0
1644874330000|2022-02-14 21:32:10|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1644874350000|2022-02-14 21:32:30|417.42|414.62|417.23|414.43|417.42|414.62|417.23|414.43|0
1644874360000|2022-02-14 21:32:40|416.85|414.05|416.46|413.66|416.85|414.05|416.46|413.66|0
1644874370000|2022-02-14 21:32:50|416.66|413.86|416.66|413.86|416.66|413.86|416.66|413.86|0
1644874380000|2022-02-14 21:33:00|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1644874390000|2022-02-14 21:33:10|416.27|413.47|416.46|413.66|416.46|413.66|416.27|413.47|0
1644874400000|2022-02-14 21:33:20|416.66|413.86|416.66|413.86|416.66|413.86|416.46|413.66|0
1644874420000|2022-02-14 21:33:40|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1644874450000|2022-02-14 21:34:10|416.66|413.86|416.66|413.86|416.66|413.86|416.66|413.86|0
1644874460000|2022-02-14 21:34:20|416.85|414.05|416.66|413.86|416.85|414.05|416.66|413.86|0
1644874480000|2022-02-14 21:34:40|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1644874490000|2022-02-14 21:34:50|416.56|413.76|416.56|413.76|416.56|413.76|416.56|413.76|0
1644874500000|2022-02-14 21:35:00|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1644874520000|2022-02-14 21:35:20|416.56|413.76|416.65|413.85|416.65|413.85|416.56|413.76|0
1644874530000|2022-02-14 21:35:30|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1644874540000|2022-02-14 21:35:40|416.56|413.76|416.65|413.85|416.65|413.85|416.56|413.76|0
1644874560000|2022-02-14 21:36:00|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1644874580000|2022-02-14 21:36:20|416.75|413.95|416.65|413.85|416.75|413.95|416.65|413.85|0
1644874590000|2022-02-14 21:36:30|416.46|413.66|416.65|413.85|416.65|413.85|416.46|413.66|0
1644874610000|2022-02-14 21:36:50|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1644874620000|2022-02-14 21:37:00|416.65|413.85|416.65|413.85|416.65|413.85|416.65|413.85|0
1644874650000|2022-02-14 21:37:30|416.85|414.05|416.65|413.85|416.85|414.05|416.65|413.85|0
1644874670000|2022-02-14 21:37:50|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1644874680000|2022-02-14 21:38:00|416.56|413.76|416.46|413.66|416.65|413.85|416.46|413.66|0
1644874700000|2022-02-14 21:38:20|416.65|413.85|416.65|413.85|416.65|413.85|416.65|413.85|0
1644874710000|2022-02-14 21:38:30|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1644874740000|2022-02-14 21:39:00|416.56|413.76|416.65|413.85|416.65|413.85|416.56|413.76|0
1644874750000|2022-02-14 21:39:10|416.84|414.04|416.84|414.04|416.84|414.04|416.84|414.04|0
1644874760000|2022-02-14 21:39:20|417.04|414.24|417.23|414.43|417.23|414.43|417.04|414.24|0
1644874770000|2022-02-14 21:39:30|417.33|414.53|417.33|414.53|417.33|414.53|417.33|414.53|0
1644874780000|2022-02-14 21:39:40|417.42|414.62|417.33|414.53|417.42|414.62|417.33|414.53|0
1644874790000|2022-02-14 21:39:50|417.42|414.62|417.42|414.62|417.42|414.62|417.42|414.62|0
1644874800000|2022-02-14 21:40:00|417.52|414.72|417.61|414.81|417.61|414.81|417.52|414.72|0
1644874810000|2022-02-14 21:40:10|417.8|415|417.33|414.53|417.8|415|417.23|414.43|0
1644874820000|2022-02-14 21:40:20|417.42|414.62|417.42|414.62|417.42|414.62|417.42|414.62|0
1644874830000|2022-02-14 21:40:30|417.61|414.81|417.71|414.91|417.71|414.91|417.61|414.81|0
1644874840000|2022-02-14 21:40:40|417.8|415|417.8|415|417.8|415|417.8|415|0
1644874850000|2022-02-14 21:40:50|417.42|414.62|417.42|414.62|417.42|414.62|417.42|414.62|0
1644874860000|2022-02-14 21:41:00|417.61|414.81|417.61|414.81|417.61|414.81|417.61|414.81|0
1644874870000|2022-02-14 21:41:10|417.71|414.91|417.61|414.81|417.71|414.91|417.61|414.81|0
1644874880000|2022-02-14 21:41:20|417.8|415|417.8|415|417.8|415|417.8|415|0
1644874900000|2022-02-14 21:41:40|418.19|415.39|418.19|415.39|418.19|415.39|418.19|415.39|0
1644874910000|2022-02-14 21:41:50|418.57|415.77|418.57|415.77|418.57|415.77|418.38|415.58|0
1644874940000|2022-02-14 21:42:20|418.38|415.58|418.38|415.58|418.38|415.58|418.38|415.58|0
1644874950000|2022-02-14 21:42:30|418.48|415.68|418.76|415.96|418.76|415.96|418.48|415.68|0
1644874960000|2022-02-14 21:42:40|418.96|416.16|418.95|416.15|418.96|416.16|418.95|416.15|0
1644874970000|2022-02-14 21:42:50|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1644874980000|2022-02-14 21:43:00|418.95|416.15|418.95|416.15|418.95|416.15|418.76|415.96|0
1644875000000|2022-02-14 21:43:20|419.05|416.25|419.15|416.35|419.15|416.35|419.05|416.25|0
1644875010000|2022-02-14 21:43:30|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1644875020000|2022-02-14 21:43:40|419.15|416.35|418.95|416.15|419.15|416.35|418.95|416.15|0
1644875030000|2022-02-14 21:43:50|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1644875040000|2022-02-14 21:44:00|418.86|416.06|418.86|416.06|418.86|416.06|418.76|415.96|0
1644875050000|2022-02-14 21:44:10|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1644875060000|2022-02-14 21:44:20|418.95|416.15|419.25|416.45|419.25|416.45|418.95|416.15|0
1644875070000|2022-02-14 21:44:30|419.15|416.35|419.25|416.45|419.34|416.54|419.15|416.35|0
1644875080000|2022-02-14 21:44:40|419.34|416.54|419.15|416.35|419.34|416.54|419.15|416.35|0
1644875090000|2022-02-14 21:44:50|419.25|416.45|418.95|416.15|419.25|416.45|418.95|416.15|0
1644875100000|2022-02-14 21:45:00|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1644875110000|2022-02-14 21:45:10|418.57|415.77|418.29|415.49|418.57|415.77|417.99|415.19|0
1644875120000|2022-02-14 21:45:20|418.38|415.58|418.57|415.77|418.57|415.77|418.38|415.58|0
1644875130000|2022-02-14 21:45:30|418.67|415.87|419.15|416.35|419.15|416.35|418.67|415.87|0
1644875140000|2022-02-14 21:45:40|418.95|416.15|418.95|416.15|419.05|416.25|418.95|416.15|0
1644875150000|2022-02-14 21:45:50|419.15|416.35|419.34|416.54|419.34|416.54|419.15|416.35|0
1644875160000|2022-02-14 21:46:00|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1644875170000|2022-02-14 21:46:10|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1644875240000|2022-02-14 21:47:20|419.53|416.73|419.34|416.54|419.53|416.73|419.34|416.54|0
1644875320000|2022-02-14 21:48:40|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1644875330000|2022-02-14 21:48:50|419.34|416.54|419.53|416.73|419.53|416.73|419.34|416.54|0
1644875340000|2022-02-14 21:49:00|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1644875350000|2022-02-14 21:49:10|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1644875360000|2022-02-14 21:49:20|419.72|416.92|419.91|417.11|419.91|417.11|419.72|416.92|0
1644875400000|2022-02-14 21:50:00|420.01|417.21|419.34|416.54|420.01|417.21|419.34|416.54|0
1644875420000|2022-02-14 21:50:20|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1644875440000|2022-02-14 21:50:40|419.34|416.54|419.24|416.44|419.34|416.54|419.24|416.44|0
1644875450000|2022-02-14 21:50:50|419.34|416.54|419.72|416.92|419.72|416.92|419.34|416.54|0
1644875460000|2022-02-14 21:51:00|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1644875490000|2022-02-14 21:51:30|419.63|416.83|419.53|416.73|419.72|416.92|419.53|416.73|0
1644875500000|2022-02-14 21:51:40|419.44|416.64|419.44|416.64|419.44|416.64|419.44|416.64|0
1644875510000|2022-02-14 21:51:50|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1644875520000|2022-02-14 21:52:00|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1644875540000|2022-02-14 21:52:20|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1644875560000|2022-02-14 21:52:40|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1644875570000|2022-02-14 21:52:50|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1644875590000|2022-02-14 21:53:10|419.14|416.34|420.1|417.3|420.1|417.3|419.14|416.34|0
1644875600000|2022-02-14 21:53:20|419.72|416.92|419.63|416.83|419.72|416.92|419.63|416.83|0
1644875610000|2022-02-14 21:53:30|419.53|416.73|419.34|416.54|419.53|416.73|419.34|416.54|0
1644875620000|2022-02-14 21:53:40|419.53|416.73|419.53|416.73|419.72|416.92|419.53|416.73|0
1644875630000|2022-02-14 21:53:50|419.72|416.92|419.53|416.73|419.72|416.92|419.53|416.73|0
1644875640000|2022-02-14 21:54:00|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1644875650000|2022-02-14 21:54:10|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1644875660000|2022-02-14 21:54:20|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1644875670000|2022-02-14 21:54:30|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1644875680000|2022-02-14 21:54:40|419.63|416.83|419.63|416.83|419.72|416.92|419.63|416.83|0
1644875690000|2022-02-14 21:54:50|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1644875700000|2022-02-14 21:55:00|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1644875710000|2022-02-14 21:55:10|419.91|417.11|420.1|417.3|420.1|417.3|419.91|417.11|0
1644875720000|2022-02-14 21:55:20|420.01|417.21|419.91|417.11|420.01|417.21|419.91|417.11|0
1644875750000|2022-02-14 21:55:50|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1644875760000|2022-02-14 21:56:00|419.82|417.02|419.72|416.92|419.82|417.02|419.72|416.92|0
1644875770000|2022-02-14 21:56:10|419.91|417.11|419.72|416.92|419.91|417.11|419.72|416.92|0
1644875780000|2022-02-14 21:56:20|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1644875790000|2022-02-14 21:56:30|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1644875810000|2022-02-14 21:56:50|419.91|417.11|419.72|416.92|419.91|417.11|419.72|416.92|0
1644875850000|2022-02-14 21:57:30|419.53|416.73|419.63|416.83|419.63|416.83|419.53|416.73|0
1644875860000|2022-02-14 21:57:40|419.72|416.92|419.53|416.73|419.72|416.92|419.53|416.73|0
1644875880000|2022-02-14 21:58:00|419.72|416.92|419.72|416.92|419.72|416.92|419.72|416.92|0
1644875890000|2022-02-14 21:58:10|419.33|416.53|419.14|416.34|419.33|416.53|419.14|416.34|0
1644875900000|2022-02-14 21:58:20|419.43|416.63|419.33|416.53|419.43|416.63|419.33|416.53|0
1644875920000|2022-02-14 21:58:40|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1644875930000|2022-02-14 21:58:50|419.24|416.44|419.33|416.53|419.33|416.53|419.14|416.34|0
1644875940000|2022-02-14 21:59:00|419.53|416.73|419.63|416.83|419.63|416.83|419.53|416.73|0
1644875950000|2022-02-14 21:59:10|419.43|416.63|419.33|416.53|419.43|416.63|419.33|416.53|0
1644875960000|2022-02-14 21:59:20|419.53|416.73|419.63|416.83|419.63|416.83|419.53|416.73|0
1644875970000|2022-02-14 21:59:30|419.72|416.92|419.63|416.83|419.72|416.92|419.63|416.83|0
1644875980000|2022-02-14 21:59:40|419.53|416.73|419.33|416.53|419.53|416.73|419.33|416.53|0
1644875990000|2022-02-14 21:59:50|419.53|416.73|419.43|416.63|419.63|416.83|419.43|416.63|0
1644876000000|2022-02-14 22:00:00|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1644876030000|2022-02-14 22:00:30|419.2|416.4|419.2|416.4|419.2|416.4|419.2|416.4|0
1644876070000|2022-02-14 22:01:10|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1644876100000|2022-02-14 22:01:40|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1644876110000|2022-02-14 22:01:50|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1644876120000|2022-02-14 22:02:00|419.01|416.21|419.01|416.21|419.01|416.21|419.01|416.21|0
1644876130000|2022-02-14 22:02:10|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1644876140000|2022-02-14 22:02:20|419.01|416.21|419.09|416.29|419.09|416.29|419.01|416.21|0
1644876210000|2022-02-14 22:03:30|419.03|416.23|418.48|415.68|419.03|416.23|418.48|415.68|0
1644876230000|2022-02-14 22:03:50|418.39|415.59|418.39|415.59|418.39|415.59|418.39|415.59|0
1644876250000|2022-02-14 22:04:10|418.48|415.68|418.37|415.57|418.48|415.68|418.37|415.57|0
1644876260000|2022-02-14 22:04:20|418.39|415.59|418.34|415.54|418.39|415.59|418.34|415.54|0
1644876290000|2022-02-14 22:04:50|418.39|415.59|418.45|415.65|418.45|415.65|418.39|415.59|0
1644876300000|2022-02-14 22:05:00|418.39|415.59|418.39|415.59|418.39|415.59|418.39|415.59|0
1644876310000|2022-02-14 22:05:10|418.37|415.57|418.37|415.57|418.37|415.57|418.37|415.57|0
1644876320000|2022-02-14 22:05:20|418.39|415.59|418.34|415.54|418.48|415.68|418.34|415.54|0
1644876350000|2022-02-14 22:05:50|419.03|416.23|418.93|416.13|419.03|416.23|418.93|416.13|0
1644876360000|2022-02-14 22:06:00|419.12|416.32|419.12|416.32|419.12|416.32|419.12|416.32|0
1644876370000|2022-02-14 22:06:10|418.2|415.4|418.2|415.4|418.2|415.4|418.2|415.4|0
1644876380000|2022-02-14 22:06:20|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1644876390000|2022-02-14 22:06:30|418.65|415.85|418.22|415.42|418.65|415.85|418.2|415.4|0
1644876460000|2022-02-14 22:07:40|418.2|415.4|418.2|415.4|418.2|415.4|418.2|415.4|0
1644876540000|2022-02-14 22:09:00|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1644876580000|2022-02-14 22:09:40|418.25|415.45|418.25|415.45|418.25|415.45|418.25|415.45|0
1644876590000|2022-02-14 22:09:50|418.84|416.04|418.84|416.04|418.84|416.04|418.84|416.04|0
1644876610000|2022-02-14 22:10:10|419.18|416.38|419.18|416.38|419.18|416.38|419.18|416.38|0
1644876630000|2022-02-14 22:10:30|419.11|416.31|419.18|416.38|419.18|416.38|419.11|416.31|0
1644876640000|2022-02-14 22:10:40|418.76|415.96|418.87|416.07|418.87|416.07|418.76|415.96|0
1644876650000|2022-02-14 22:10:50|418.76|415.96|419.03|416.23|419.03|416.23|418.76|415.96|0
1644876660000|2022-02-14 22:11:00|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1644876700000|2022-02-14 22:11:40|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1644876710000|2022-02-14 22:11:50|418.9|416.1|418.9|416.1|418.9|416.1|418.9|416.1|0
1644876730000|2022-02-14 22:12:10|418.81|416.01|418.81|416.01|418.81|416.01|418.81|416.01|0
1644876770000|2022-02-14 22:12:50|418.7|415.9|418.84|416.04|418.84|416.04|418.7|415.9|0
1644876800000|2022-02-14 22:13:20|418.81|416.01|418.81|416.01|418.81|416.01|418.81|416.01|0
1644876810000|2022-02-14 22:13:30|418.78|415.98|418.7|415.9|418.84|416.04|418.7|415.9|0
1644876820000|2022-02-14 22:13:40|418.76|415.96|418.67|415.87|418.76|415.96|418.67|415.87|0
1644876830000|2022-02-14 22:13:50|419|416.2|419|416.2|419|416.2|419|416.2|0
1644876920000|2022-02-14 22:15:20|419.03|416.23|419|416.2|419.03|416.23|419|416.2|0
1644877020000|2022-02-14 22:17:00|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1644877030000|2022-02-14 22:17:10|419|416.2|419|416.2|419|416.2|419|416.2|0
1644877050000|2022-02-14 22:17:30|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1644877060000|2022-02-14 22:17:40|419|416.2|419|416.2|419|416.2|419|416.2|0
1644877080000|2022-02-14 22:18:00|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1644877090000|2022-02-14 22:18:10|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1644877110000|2022-02-14 22:18:30|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1644877120000|2022-02-14 22:18:40|418.7|415.9|418.7|415.9|418.7|415.9|418.7|415.9|0
1644877170000|2022-02-14 22:19:30|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1644877190000|2022-02-14 22:19:50|418.39|415.59|418.56|415.76|418.56|415.76|418.39|415.59|0
1644877200000|2022-02-14 22:20:00|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1644877210000|2022-02-14 22:20:10|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1644877240000|2022-02-14 22:20:40|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1644877250000|2022-02-14 22:20:50|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1644877340000|2022-02-14 22:22:20|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1644877410000|2022-02-14 22:23:30|418.56|415.76|418.56|415.76|418.56|415.76|418.56|415.76|0
1644877440000|2022-02-14 22:24:00|418.55|415.75|418.55|415.75|418.55|415.75|418.55|415.75|0
1644877450000|2022-02-14 22:24:10|418.59|415.79|418.55|415.75|418.59|415.79|418.55|415.75|0
1644877510000|2022-02-14 22:25:10|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1644877540000|2022-02-14 22:25:40|418.67|415.87|418.67|415.87|418.67|415.87|418.67|415.87|0
1644877550000|2022-02-14 22:25:50|418.81|416.01|418.81|416.01|418.81|416.01|418.81|416.01|0
1644877600000|2022-02-14 22:26:40|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1644877620000|2022-02-14 22:27:00|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1644877690000|2022-02-14 22:28:10|418.89|416.09|418.89|416.09|418.89|416.09|418.89|416.09|0
1644877730000|2022-02-14 22:28:50|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1644877790000|2022-02-14 22:29:50|418.53|415.73|418.53|415.73|418.53|415.73|418.53|415.73|0
1644877800000|2022-02-14 22:30:00|418.5|415.7|418.5|415.7|418.5|415.7|418.5|415.7|0
1644877990000|2022-02-14 22:33:10|418.53|415.73|418.53|415.73|418.53|415.73|418.53|415.73|0
1644878020000|2022-02-14 22:33:40|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1644878310000|2022-02-14 22:38:30|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1644878410000|2022-02-14 22:40:10|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1644878430000|2022-02-14 22:40:30|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1644878470000|2022-02-14 22:41:10|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1644878490000|2022-02-14 22:41:30|418.75|415.95|418.75|415.95|418.75|415.95|418.75|415.95|0
1644878520000|2022-02-14 22:42:00|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1644878550000|2022-02-14 22:42:30|418.55|415.75|418.55|415.75|418.55|415.75|418.55|415.75|0
1644878560000|2022-02-14 22:42:40|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1644878840000|2022-02-14 22:47:20|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1644878860000|2022-02-14 22:47:40|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1644878870000|2022-02-14 22:47:50|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1644879150000|2022-02-14 22:52:30|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1644879330000|2022-02-14 22:55:30|418.54|415.74|418.54|415.74|418.54|415.74|418.54|415.74|0
1644879380000|2022-02-14 22:56:20|418.46|415.66|418.46|415.66|418.46|415.66|418.46|415.66|0
1644879400000|2022-02-14 22:56:40|418.52|415.72|418.52|415.72|418.52|415.72|418.52|415.72|0
1644879470000|2022-02-14 22:57:50|418.66|415.86|418.57|415.77|418.66|415.86|418.57|415.77|0
1644879480000|2022-02-14 22:58:00|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1644879580000|2022-02-14 22:59:40|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1644879590000|2022-02-14 22:59:50|418.71|415.91|418.6|415.8|418.71|415.91|418.6|415.8|0
1644879600000|2022-02-14 23:00:00|419.03|416.23|418.45|415.65|419.03|416.23|418.06|415.26|0
1644879610000|2022-02-14 23:00:10|418.64|415.84|419.03|416.23|419.03|416.23|418.64|415.84|0
1644879620000|2022-02-14 23:00:20|418.73|415.93|418.54|415.74|418.83|416.03|418.54|415.74|0
1644879630000|2022-02-14 23:00:30|418.16|415.36|418.26|415.46|418.26|415.46|418.16|415.36|0
1644879640000|2022-02-14 23:00:40|418.45|415.65|418.16|415.36|418.45|415.65|418.16|415.36|0
1644879650000|2022-02-14 23:00:50|418.06|415.26|418.35|415.55|418.35|415.55|418.06|415.26|0
1644879660000|2022-02-14 23:01:00|417.96|415.16|417.68|414.88|417.96|415.16|417.58|414.78|0
1644879670000|2022-02-14 23:01:10|417.87|415.07|417.77|414.97|417.87|415.07|417.58|414.78|0
1644879680000|2022-02-14 23:01:20|417.96|415.16|418.16|415.36|418.16|415.36|417.96|415.16|0
1644879690000|2022-02-14 23:01:30|417.96|415.16|417.58|414.78|417.96|415.16|417.58|414.78|0
1644879700000|2022-02-14 23:01:40|417.87|415.07|417.49|414.69|417.87|415.07|417.49|414.69|0
1644879710000|2022-02-14 23:01:50|417.58|414.78|417.39|414.59|417.58|414.78|417.39|414.59|0
1644879720000|2022-02-14 23:02:00|417.01|414.21|417.2|414.4|417.2|414.4|417.01|414.21|0
1644879730000|2022-02-14 23:02:10|417|414.2|417.2|414.4|417.2|414.4|417|414.2|0
1644879740000|2022-02-14 23:02:20|417|414.2|417.49|414.69|417.49|414.69|417|414.2|0
1644879750000|2022-02-14 23:02:30|417.39|414.59|417.2|414.4|417.58|414.78|417.2|414.4|0
1644879760000|2022-02-14 23:02:40|417.39|414.59|417.2|414.4|417.39|414.59|417.2|414.4|0
1644879770000|2022-02-14 23:02:50|417.3|414.5|417.39|414.59|417.39|414.59|417.3|414.5|0
1644879780000|2022-02-14 23:03:00|417.49|414.69|417.58|414.78|417.77|414.97|417.49|414.69|0
1644879790000|2022-02-14 23:03:10|417.49|414.69|417.58|414.78|417.58|414.78|417.49|414.69|0
1644879800000|2022-02-14 23:03:20|417.77|414.97|417.39|414.59|417.77|414.97|417.39|414.59|0
1644879810000|2022-02-14 23:03:30|417.49|414.69|417.39|414.59|417.49|414.69|417.39|414.59|0
1644879820000|2022-02-14 23:03:40|417.3|414.5|417.58|414.78|417.58|414.78|417.3|414.5|0
1644879830000|2022-02-14 23:03:50|417.49|414.69|417.39|414.59|417.49|414.69|417.39|414.59|0
1644879840000|2022-02-14 23:04:00|417.49|414.69|417.49|414.69|417.49|414.69|417.49|414.69|0
1644879850000|2022-02-14 23:04:10|417.58|414.78|417.39|414.59|417.58|414.78|417.39|414.59|0
1644879860000|2022-02-14 23:04:20|417.49|414.69|417.58|414.78|417.58|414.78|417.49|414.69|0
1644879870000|2022-02-14 23:04:30|417.39|414.59|417.3|414.5|417.39|414.59|417.2|414.4|0
1644879880000|2022-02-14 23:04:40|417.2|414.4|417.2|414.4|417.2|414.4|417.2|414.4|0
1644879890000|2022-02-14 23:04:50|417.3|414.5|417.2|414.4|417.3|414.5|417.2|414.4|0
1644879900000|2022-02-14 23:05:00|417|414.2|417|414.2|417.1|414.3|417|414.2|0
1644879910000|2022-02-14 23:05:10|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1644879920000|2022-02-14 23:05:20|416.81|414.01|417|414.2|417|414.2|416.81|414.01|0
1644879930000|2022-02-14 23:05:30|416.81|414.01|416.91|414.11|416.91|414.11|416.81|414.01|0
1644879940000|2022-02-14 23:05:40|417|414.2|416.81|414.01|417|414.2|416.81|414.01|0
1644879950000|2022-02-14 23:05:50|416.72|413.92|416.81|414.01|416.81|414.01|416.72|413.92|0
1644879960000|2022-02-14 23:06:00|416.62|413.82|416.43|413.63|416.62|413.82|416.43|413.63|0
1644879970000|2022-02-14 23:06:10|416.24|413.44|416.34|413.54|416.62|413.82|416.24|413.44|0
1644879980000|2022-02-14 23:06:20|416.62|413.82|416.53|413.73|416.62|413.82|416.43|413.63|0
1644879990000|2022-02-14 23:06:30|416.43|413.63|416.24|413.44|416.43|413.63|416.24|413.44|0
1644880000000|2022-02-14 23:06:40|416.43|413.63|416.43|413.63|416.43|413.63|416.43|413.63|0
1644880010000|2022-02-14 23:06:50|416.62|413.82|416.53|413.73|416.62|413.82|416.53|413.73|0
1644880020000|2022-02-14 23:07:00|416.62|413.82|416.43|413.63|416.62|413.82|416.43|413.63|0
1644880030000|2022-02-14 23:07:10|416.34|413.54|416.34|413.54|416.34|413.54|416.34|413.54|0
1644880040000|2022-02-14 23:07:20|416.43|413.63|416.34|413.54|416.43|413.63|416.34|413.54|0
1644880050000|2022-02-14 23:07:30|416.43|413.63|416.43|413.63|416.43|413.63|416.43|413.63|0
1644880060000|2022-02-14 23:07:40|416.24|413.44|416.43|413.63|416.43|413.63|416.24|413.44|0
1644880070000|2022-02-14 23:07:50|416.62|413.82|416.62|413.82|416.62|413.82|416.53|413.73|0
1644880080000|2022-02-14 23:08:00|416.43|413.63|416.43|413.63|416.53|413.73|416.43|413.63|0
1644880090000|2022-02-14 23:08:10|416.04|413.24|416.04|413.24|416.43|413.63|416.04|413.24|0
1644880100000|2022-02-14 23:08:20|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1644880110000|2022-02-14 23:08:30|415.66|412.86|415.28|412.48|415.66|412.86|415.28|412.48|0
1644880120000|2022-02-14 23:08:40|414.7|411.9|414.9|412.1|414.9|412.1|414.7|411.9|0
1644880130000|2022-02-14 23:08:50|414.7|411.9|414.9|412.1|414.9|412.1|414.7|411.9|0
1644880140000|2022-02-14 23:09:00|414.7|411.9|414.9|412.1|414.9|412.1|414.7|411.9|0
1644880150000|2022-02-14 23:09:10|414.8|412|414.9|412.1|414.9|412.1|414.7|411.9|0
1644880160000|2022-02-14 23:09:20|414.7|411.9|414.7|411.9|414.7|411.9|414.61|411.81|0
1644880190000|2022-02-14 23:09:50|414.51|411.71|414.7|411.9|414.7|411.9|414.51|411.71|0
1644880200000|2022-02-14 23:10:00|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1644880210000|2022-02-14 23:10:10|414.42|411.62|414.51|411.71|414.51|411.71|414.42|411.62|0
1644880220000|2022-02-14 23:10:20|414.42|411.62|414.7|411.9|414.7|411.9|414.42|411.62|0
1644880230000|2022-02-14 23:10:30|414.61|411.81|414.61|411.81|414.61|411.81|414.61|411.81|0
1644880250000|2022-02-14 23:10:50|414.89|412.09|414.89|412.09|414.89|412.09|414.7|411.9|0
1644880260000|2022-02-14 23:11:00|414.8|412|414.8|412|414.89|412.09|414.8|412|0
1644880270000|2022-02-14 23:11:10|414.7|411.9|414.51|411.71|414.8|412|414.51|411.71|0
1644880280000|2022-02-14 23:11:20|414.61|411.81|414.61|411.81|414.7|411.9|414.61|411.81|0
1644880290000|2022-02-14 23:11:30|414.7|411.9|414.42|411.62|414.7|411.9|414.42|411.62|0
1644880300000|2022-02-14 23:11:40|414.51|411.71|414.7|411.9|414.7|411.9|414.51|411.71|0
1644880310000|2022-02-14 23:11:50|414.51|411.71|414.51|411.71|414.51|411.71|414.51|411.71|0
1644880330000|2022-02-14 23:12:10|414.42|411.62|414.51|411.71|414.51|411.71|414.32|411.52|0
1644969600000|2022-02-16 00:00:00|366.09|363.29|366.19|363.39|366.19|363.39|365.9|363.1|0
1644969610000|2022-02-16 00:00:10|366.28|363.48|365.9|363.1|366.28|363.48|365.9|363.1|0
1644969620000|2022-02-16 00:00:20|365.72|362.92|365.53|362.73|365.72|362.92|365.53|362.73|0
1644969630000|2022-02-16 00:00:30|365.72|362.92|365.53|362.73|365.72|362.92|365.53|362.73|0
1644969640000|2022-02-16 00:00:40|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1644969650000|2022-02-16 00:00:50|365.53|362.73|365.53|362.73|365.53|362.73|365.35|362.55|0
1644969660000|2022-02-16 00:01:00|365.9|363.1|366.09|363.29|366.28|363.48|365.9|363.1|0
1644969670000|2022-02-16 00:01:10|366.46|363.66|366.28|363.48|366.46|363.66|366.19|363.39|0
1644969680000|2022-02-16 00:01:20|366.09|363.29|365.72|362.92|366.09|363.29|365.72|362.92|0
1644969690000|2022-02-16 00:01:30|365.53|362.73|365.9|363.1|365.9|363.1|365.53|362.73|0
1644969700000|2022-02-16 00:01:40|366|363.2|365.9|363.1|366|363.2|365.9|363.1|0
1644969720000|2022-02-16 00:02:00|365.72|362.92|365.53|362.73|365.72|362.92|365.53|362.73|0
1644969730000|2022-02-16 00:02:10|365.44|362.64|364.97|362.17|365.53|362.73|364.97|362.17|0
1644969740000|2022-02-16 00:02:20|365.16|362.36|365.16|362.36|365.26|362.46|365.16|362.36|0
1644969750000|2022-02-16 00:02:30|365.35|362.55|365.34|362.54|365.44|362.64|365.34|362.54|0
1644969760000|2022-02-16 00:02:40|365.53|362.73|365.44|362.64|365.53|362.73|365.44|362.64|0
1644969770000|2022-02-16 00:02:50|365.34|362.54|365.16|362.36|365.34|362.54|365.16|362.36|0
1644969780000|2022-02-16 00:03:00|365.07|362.27|365.44|362.64|365.53|362.73|365.07|362.27|0
1644969790000|2022-02-16 00:03:10|365.34|362.54|365.26|362.46|365.34|362.54|365.16|362.36|0
1644969800000|2022-02-16 00:03:20|365.16|362.36|365.53|362.73|365.53|362.73|365.16|362.36|0
1644969820000|2022-02-16 00:03:40|365.72|362.92|365.81|363.01|365.81|363.01|365.72|362.92|0
1644969830000|2022-02-16 00:03:50|365.72|362.92|365.53|362.73|365.81|363.01|365.53|362.73|0
1644969840000|2022-02-16 00:04:00|365.44|362.64|365.44|362.64|365.44|362.64|365.34|362.54|0
1644969850000|2022-02-16 00:04:10|365.34|362.54|365.16|362.36|365.34|362.54|365.16|362.36|0
1644969860000|2022-02-16 00:04:20|365.26|362.46|364.97|362.17|365.26|362.46|364.97|362.17|0
1644969870000|2022-02-16 00:04:30|365.07|362.27|365.16|362.36|365.16|362.36|365.07|362.27|0
1644969880000|2022-02-16 00:04:40|365.34|362.54|365.34|362.54|365.44|362.64|365.34|362.54|0
1644969890000|2022-02-16 00:04:50|365.44|362.64|365.44|362.64|365.44|362.64|365.44|362.64|0
1644969900000|2022-02-16 00:05:00|365.34|362.54|365.25|362.45|365.53|362.73|365.25|362.45|0
1644969910000|2022-02-16 00:05:10|365.34|362.54|365.34|362.54|365.53|362.73|365.34|362.54|0
1644969920000|2022-02-16 00:05:20|365.53|362.73|365.34|362.54|365.53|362.73|365.34|362.54|0
1644969930000|2022-02-16 00:05:30|365.44|362.64|365.63|362.83|365.63|362.83|365.44|362.64|0
1644969940000|2022-02-16 00:05:40|365.72|362.92|365.81|363.01|365.81|363.01|365.72|362.92|0
1644969950000|2022-02-16 00:05:50|366.09|363.29|366.27|363.47|366.27|363.47|366.09|363.29|0
1644969970000|2022-02-16 00:06:10|366.46|363.66|366.74|363.94|366.83|364.03|366.46|363.66|0
1644969980000|2022-02-16 00:06:20|366.93|364.13|367.21|364.41|367.21|364.41|366.83|364.03|0
1644969990000|2022-02-16 00:06:30|366.83|364.03|366.74|363.94|366.83|364.03|366.65|363.85|0
1644970000000|2022-02-16 00:06:40|366.83|364.03|366.65|363.85|366.83|364.03|366.46|363.66|0
1644970010000|2022-02-16 00:06:50|366.56|363.76|366.56|363.76|366.65|363.85|366.56|363.76|0
1644970020000|2022-02-16 00:07:00|366.65|363.85|366.65|363.85|366.83|364.03|366.65|363.85|0
1644970030000|2022-02-16 00:07:10|366.74|363.94|367.02|364.22|367.02|364.22|366.74|363.94|0
1644970040000|2022-02-16 00:07:20|366.83|364.03|366.83|364.03|366.83|364.03|366.74|363.94|0
1644970050000|2022-02-16 00:07:30|366.93|364.13|366.83|364.03|366.93|364.13|366.83|364.03|0
1644970060000|2022-02-16 00:07:40|366.74|363.94|366.83|364.03|366.83|364.03|366.74|363.94|0
1644970070000|2022-02-16 00:07:50|366.93|364.13|367.02|364.22|367.2|364.4|366.93|364.13|0
1644970080000|2022-02-16 00:08:00|366.93|364.13|367.02|364.22|367.02|364.22|366.83|364.03|0
1644970090000|2022-02-16 00:08:10|366.74|363.94|366.65|363.85|366.83|364.03|366.65|363.85|0
1644970100000|2022-02-16 00:08:20|366.74|363.94|366.83|364.03|366.83|364.03|366.65|363.85|0
1644970110000|2022-02-16 00:08:30|367.02|364.22|366.83|364.03|367.02|364.22|366.83|364.03|0
1644970120000|2022-02-16 00:08:40|366.65|363.85|366.37|363.57|366.65|363.85|366.37|363.57|0
1644970130000|2022-02-16 00:08:50|366.46|363.66|366.37|363.57|366.46|363.66|366.27|363.47|0
1644970140000|2022-02-16 00:09:00|366.27|363.47|365.81|363.01|366.27|363.47|365.71|362.91|0
1644970150000|2022-02-16 00:09:10|365.71|362.91|365.63|362.83|365.71|362.91|365.53|362.73|0
1644970160000|2022-02-16 00:09:20|365.53|362.73|365.25|362.45|365.53|362.73|365.16|362.36|0
1644970170000|2022-02-16 00:09:30|365.34|362.54|365.44|362.64|365.44|362.64|365.34|362.54|0
1644970180000|2022-02-16 00:09:40|365.34|362.54|365.16|362.36|365.34|362.54|365.16|362.36|0
1644970190000|2022-02-16 00:09:50|364.88|362.08|364.88|362.08|364.88|362.08|364.88|362.08|0
1644970200000|2022-02-16 00:10:00|364.6|361.8|365.25|362.45|365.34|362.54|364.6|361.8|0
1644970210000|2022-02-16 00:10:10|365.34|362.54|365.34|362.54|365.34|362.54|365.25|362.45|0
1644970220000|2022-02-16 00:10:20|365.16|362.36|365.34|362.54|365.44|362.64|365.16|362.36|0
1644970230000|2022-02-16 00:10:30|365.16|362.36|365.16|362.36|365.34|362.54|365.16|362.36|0
1644970240000|2022-02-16 00:10:40|365.34|362.54|365.53|362.73|365.53|362.73|365.25|362.45|0
1644970250000|2022-02-16 00:10:50|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1644970260000|2022-02-16 00:11:00|365.71|362.91|365.9|363.1|365.9|363.1|365.71|362.91|0
1644970270000|2022-02-16 00:11:10|366.09|363.29|366.18|363.38|366.18|363.38|366.09|363.29|0
1644970280000|2022-02-16 00:11:20|366.09|363.29|366.46|363.66|366.46|363.66|366.09|363.29|0
1644970300000|2022-02-16 00:11:40|366.74|363.94|366.64|363.84|366.74|363.94|366.64|363.84|0
1644970310000|2022-02-16 00:11:50|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1644970320000|2022-02-16 00:12:00|366.64|363.84|366.83|364.03|366.83|364.03|366.64|363.84|0
1644970330000|2022-02-16 00:12:10|366.64|363.84|366.64|363.84|366.74|363.94|366.64|363.84|0
1644970340000|2022-02-16 00:12:20|366.55|363.75|366.64|363.84|366.83|364.03|366.55|363.75|0
1644970360000|2022-02-16 00:12:40|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1644970370000|2022-02-16 00:12:50|366.64|363.84|366.46|363.66|366.64|363.84|366.46|363.66|0
1644970380000|2022-02-16 00:13:00|366.64|363.84|366.83|364.03|366.83|364.03|366.55|363.75|0
1644970390000|2022-02-16 00:13:10|367.02|364.22|367.02|364.22|367.02|364.22|366.83|364.03|0
1644970410000|2022-02-16 00:13:30|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1644970420000|2022-02-16 00:13:40|367.02|364.22|366.93|364.13|367.02|364.22|366.83|364.03|0
1644970430000|2022-02-16 00:13:50|366.83|364.03|366.93|364.13|367.02|364.22|366.83|364.03|0
1644970440000|2022-02-16 00:14:00|366.83|364.03|366.83|364.03|366.83|364.03|366.64|363.84|0
1644970450000|2022-02-16 00:14:10|366.64|363.84|366.46|363.66|366.64|363.84|366.46|363.66|0
1644970490000|2022-02-16 00:14:50|366.64|363.84|366.55|363.75|366.64|363.84|366.55|363.75|0
1644970500000|2022-02-16 00:15:00|366.64|363.84|366.46|363.66|366.64|363.84|366.46|363.66|0
1644970510000|2022-02-16 00:15:10|366.55|363.75|366.46|363.66|366.55|363.75|366.46|363.66|0
1644970520000|2022-02-16 00:15:20|366.64|363.84|366.46|363.66|366.64|363.84|366.46|363.66|0
1644970540000|2022-02-16 00:15:40|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1644970550000|2022-02-16 00:15:50|366.55|363.75|366.55|363.75|366.64|363.84|366.46|363.66|0
1644970560000|2022-02-16 00:16:00|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1644970580000|2022-02-16 00:16:20|366.83|364.03|366.46|363.66|366.83|364.03|366.46|363.66|0
1644970590000|2022-02-16 00:16:30|366.83|364.03|366.83|364.03|366.93|364.13|366.83|364.03|0
1644970600000|2022-02-16 00:16:40|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1644970610000|2022-02-16 00:16:50|366.93|364.13|366.83|364.03|366.93|364.13|366.83|364.03|0
1644970620000|2022-02-16 00:17:00|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1644970630000|2022-02-16 00:17:10|366.55|363.75|366.46|363.66|366.55|363.75|366.46|363.66|0
1644970640000|2022-02-16 00:17:20|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1644970650000|2022-02-16 00:17:30|366.46|363.66|366.64|363.84|366.64|363.84|366.46|363.66|0
1644970670000|2022-02-16 00:17:50|366.83|364.03|366.83|364.03|366.83|364.03|366.74|363.94|0
1644970680000|2022-02-16 00:18:00|366.74|363.94|366.64|363.84|366.74|363.94|366.64|363.84|0
1644970690000|2022-02-16 00:18:10|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1644970740000|2022-02-16 00:19:00|366.27|363.47|366.64|363.84|366.64|363.84|366.27|363.47|0
1644970750000|2022-02-16 00:19:10|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1644970760000|2022-02-16 00:19:20|366.83|364.03|366.64|363.84|366.83|364.03|366.64|363.84|0
1644970810000|2022-02-16 00:20:10|366.83|364.03|367.01|364.21|367.01|364.21|366.83|364.03|0
1644970820000|2022-02-16 00:20:20|366.83|364.03|367.01|364.21|367.01|364.21|366.83|364.03|0
1644970830000|2022-02-16 00:20:30|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1644970840000|2022-02-16 00:20:40|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1644970850000|2022-02-16 00:20:50|366.92|364.12|366.83|364.03|366.92|364.12|366.83|364.03|0
1644970860000|2022-02-16 00:21:00|367.01|364.21|367.01|364.21|367.01|364.21|366.83|364.03|0
1644970870000|2022-02-16 00:21:10|366.83|364.03|367.01|364.21|367.01|364.21|366.83|364.03|0
1644970900000|2022-02-16 00:21:40|367.76|364.96|367.57|364.77|367.76|364.96|367.57|364.77|0
1644970910000|2022-02-16 00:21:50|367.39|364.59|367.39|364.59|367.39|364.59|367.39|364.59|0
1644970920000|2022-02-16 00:22:00|367.2|364.4|367.01|364.21|367.2|364.4|367.01|364.21|0
1644970950000|2022-02-16 00:22:30|366.92|364.12|367.01|364.21|367.01|364.21|366.83|364.03|0
1644970960000|2022-02-16 00:22:40|366.83|364.03|366.92|364.12|366.92|364.12|366.83|364.03|0
1644970970000|2022-02-16 00:22:50|367.01|364.21|367.3|364.5|367.3|364.5|367.01|364.21|0
1644970980000|2022-02-16 00:23:00|367.2|364.4|367.01|364.21|367.2|364.4|367.01|364.21|0
1644970990000|2022-02-16 00:23:10|366.92|364.12|366.83|364.03|366.92|364.12|366.83|364.03|0
1644971010000|2022-02-16 00:23:30|367.01|364.21|366.92|364.12|367.01|364.21|366.92|364.12|0
1644971020000|2022-02-16 00:23:40|366.83|364.03|366.92|364.12|366.92|364.12|366.83|364.03|0
1644971030000|2022-02-16 00:23:50|367.2|364.4|367.39|364.59|367.39|364.59|367.2|364.4|0
1644971040000|2022-02-16 00:24:00|367.57|364.77|367.39|364.59|367.57|364.77|367.39|364.59|0
1644971050000|2022-02-16 00:24:10|367.2|364.4|367.3|364.5|367.3|364.5|367.2|364.4|0
1644971060000|2022-02-16 00:24:20|367.39|364.59|367.48|364.68|367.48|364.68|367.39|364.59|0
1644971070000|2022-02-16 00:24:30|367.57|364.77|367.57|364.77|367.57|364.77|367.57|364.77|0
1644971080000|2022-02-16 00:24:40|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1644971100000|2022-02-16 00:25:00|367.3|364.5|367.3|364.5|367.3|364.5|367.3|364.5|0
1644971110000|2022-02-16 00:25:10|367.01|364.21|367.2|364.4|367.2|364.4|367.01|364.21|0
1644971120000|2022-02-16 00:25:20|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1644971130000|2022-02-16 00:25:30|366.83|364.03|366.83|364.03|366.83|364.03|366.83|364.03|0
1644971140000|2022-02-16 00:25:40|366.64|363.84|366.64|363.84|366.74|363.94|366.64|363.84|0
1644971150000|2022-02-16 00:25:50|366.83|364.03|366.83|364.03|366.83|364.03|366.64|363.84|0
1644971160000|2022-02-16 00:26:00|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1644971170000|2022-02-16 00:26:10|366.83|364.03|366.64|363.84|366.83|364.03|366.64|363.84|0
1644971180000|2022-02-16 00:26:20|366.74|363.94|366.64|363.84|366.83|364.03|366.64|363.84|0
1644971190000|2022-02-16 00:26:30|366.55|363.75|366.64|363.84|366.64|363.84|366.45|363.65|0
1644971200000|2022-02-16 00:26:40|366.45|363.65|366.64|363.84|366.64|363.84|366.45|363.65|0
1644971210000|2022-02-16 00:26:50|366.74|363.94|366.64|363.84|366.74|363.94|366.64|363.84|0
1644971220000|2022-02-16 00:27:00|366.82|364.02|366.74|363.94|366.82|364.02|366.74|363.94|0
1644971230000|2022-02-16 00:27:10|366.82|364.02|367.01|364.21|367.01|364.21|366.82|364.02|0
1644971250000|2022-02-16 00:27:30|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1644971260000|2022-02-16 00:27:40|367.38|364.58|367.38|364.58|367.38|364.58|367.29|364.49|0
1644971280000|2022-02-16 00:28:00|367.48|364.68|367.48|364.68|367.48|364.68|367.48|364.68|0
1644971290000|2022-02-16 00:28:10|367.57|364.77|367.48|364.68|367.57|364.77|367.38|364.58|0
1644971300000|2022-02-16 00:28:20|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1644971310000|2022-02-16 00:28:30|367.48|364.68|367.57|364.77|367.57|364.77|367.48|364.68|0
1644971350000|2022-02-16 00:29:10|367.38|364.58|367.57|364.77|367.57|364.77|367.38|364.58|0
1644971380000|2022-02-16 00:29:40|367.38|364.58|367.57|364.77|367.57|364.77|367.38|364.58|0
1644971390000|2022-02-16 00:29:50|367.38|364.58|367.48|364.68|367.48|364.68|367.38|364.58|0
1644971400000|2022-02-16 00:30:00|367.57|364.77|367.2|364.4|367.57|364.77|367.2|364.4|0
1644971410000|2022-02-16 00:30:10|367.29|364.49|367.2|364.4|367.29|364.49|367.2|364.4|0
1644971420000|2022-02-16 00:30:20|367.01|364.21|367.2|364.4|367.2|364.4|367.01|364.21|0
1644971440000|2022-02-16 00:30:40|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1644971450000|2022-02-16 00:30:50|367.2|364.4|367.2|364.4|367.2|364.4|367.11|364.31|0
1644971460000|2022-02-16 00:31:00|367.01|364.21|367.2|364.4|367.2|364.4|367.01|364.21|0
1644971470000|2022-02-16 00:31:10|367.01|364.21|367.11|364.31|367.11|364.31|367.01|364.21|0
1644971480000|2022-02-16 00:31:20|367.01|364.21|366.92|364.12|367.01|364.21|366.82|364.02|0
1644971490000|2022-02-16 00:31:30|366.82|364.02|366.82|364.02|366.92|364.12|366.82|364.02|0
1644971500000|2022-02-16 00:31:40|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1644971510000|2022-02-16 00:31:50|366.82|364.02|367.01|364.21|367.01|364.21|366.82|364.02|0
1644971520000|2022-02-16 00:32:00|367.2|364.4|367.38|364.58|367.38|364.58|367.2|364.4|0
1644971530000|2022-02-16 00:32:10|367.2|364.4|367.2|364.4|367.2|364.4|367.2|364.4|0
1644971540000|2022-02-16 00:32:20|367.38|364.58|367.2|364.4|367.38|364.58|367.2|364.4|0
1644971550000|2022-02-16 00:32:30|367.38|364.58|367.2|364.4|367.38|364.58|367.2|364.4|0
1644971560000|2022-02-16 00:32:40|367.38|364.58|367.57|364.77|367.57|364.77|367.38|364.58|0
1644971570000|2022-02-16 00:32:50|367.48|364.68|367.48|364.68|367.57|364.77|367.48|364.68|0
1644971580000|2022-02-16 00:33:00|367.57|364.77|367.48|364.68|367.57|364.77|367.48|364.68|0
1644971590000|2022-02-16 00:33:10|367.57|364.77|367.2|364.4|367.57|364.77|367.2|364.4|0
1644971600000|2022-02-16 00:33:20|367.11|364.31|367.11|364.31|367.11|364.31|366.92|364.12|0
1644971610000|2022-02-16 00:33:30|367.01|364.21|367.2|364.4|367.2|364.4|367.01|364.21|0
1644971620000|2022-02-16 00:33:40|367.01|364.21|367.11|364.31|367.11|364.31|367.01|364.21|0
1644971630000|2022-02-16 00:33:50|367.01|364.21|367.19|364.39|367.19|364.39|367.01|364.21|0
1644971640000|2022-02-16 00:34:00|367.01|364.21|367.19|364.39|367.19|364.39|366.92|364.12|0
1644971650000|2022-02-16 00:34:10|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1644971660000|2022-02-16 00:34:20|366.92|364.12|367.01|364.21|367.01|364.21|366.92|364.12|0
1644971680000|2022-02-16 00:34:40|366.82|364.02|366.82|364.02|366.82|364.02|366.73|363.93|0
1644971710000|2022-02-16 00:35:10|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1644971720000|2022-02-16 00:35:20|366.92|364.12|366.92|364.12|366.92|364.12|366.92|364.12|0
1644971730000|2022-02-16 00:35:30|366.82|364.02|366.45|363.65|366.82|364.02|366.45|363.65|0
1644971740000|2022-02-16 00:35:40|366.55|363.75|366.45|363.65|366.55|363.75|366.45|363.65|0
1644971750000|2022-02-16 00:35:50|366.55|363.75|366.45|363.65|366.64|363.84|366.45|363.65|0
1644971760000|2022-02-16 00:36:00|366.55|363.75|366.64|363.84|366.64|363.84|366.55|363.75|0
1644971770000|2022-02-16 00:36:10|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1644971840000|2022-02-16 00:37:20|366.63|363.83|366.63|363.83|366.63|363.83|366.63|363.83|0
1644971850000|2022-02-16 00:37:30|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1644971860000|2022-02-16 00:37:40|366.63|363.83|366.63|363.83|366.63|363.83|366.63|363.83|0
1644971870000|2022-02-16 00:37:50|366.82|364.02|366.82|364.02|366.82|364.02|366.82|364.02|0
1644971890000|2022-02-16 00:38:10|366.63|363.83|366.63|363.83|366.73|363.93|366.63|363.83|0
1644971900000|2022-02-16 00:38:20|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1644971910000|2022-02-16 00:38:30|366.63|363.83|366.54|363.74|366.63|363.83|366.54|363.74|0
1644971920000|2022-02-16 00:38:40|366.63|363.83|366.54|363.74|366.63|363.83|366.54|363.74|0
1644971930000|2022-02-16 00:38:50|366.63|363.83|366.63|363.83|366.63|363.83|366.63|363.83|0
1644971940000|2022-02-16 00:39:00|366.73|363.93|366.82|364.02|366.82|364.02|366.63|363.83|0
1644971950000|2022-02-16 00:39:10|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1644971960000|2022-02-16 00:39:20|366.82|364.02|366.82|364.02|366.82|364.02|366.73|363.93|0
1644971970000|2022-02-16 00:39:30|366.73|363.93|366.82|364.02|366.82|364.02|366.73|363.93|0
1644971980000|2022-02-16 00:39:40|366.63|363.83|366.54|363.74|366.63|363.83|366.54|363.74|0
1644971990000|2022-02-16 00:39:50|366.63|363.83|366.82|364.02|366.82|364.02|366.63|363.83|0
1644972000000|2022-02-16 00:40:00|366.92|364.12|367.01|364.21|367.01|364.21|366.92|364.12|0
1644972020000|2022-02-16 00:40:20|367.19|364.39|367.19|364.39|367.29|364.49|367.19|364.39|0
1644972030000|2022-02-16 00:40:30|367.29|364.49|367.38|364.58|367.38|364.58|367.19|364.39|0
1644972040000|2022-02-16 00:40:40|367.29|364.49|367.19|364.39|367.29|364.49|367.19|364.39|0
1644972060000|2022-02-16 00:41:00|367.29|364.49|367.19|364.39|367.29|364.49|367.19|364.39|0
1644972070000|2022-02-16 00:41:10|367.01|364.21|367.01|364.21|367.01|364.21|367.01|364.21|0
1644972080000|2022-02-16 00:41:20|366.82|364.02|366.82|364.02|366.82|364.02|366.82|364.02|0
1644972100000|2022-02-16 00:41:40|367.01|364.21|367.19|364.39|367.19|364.39|367.01|364.21|0
1644972120000|2022-02-16 00:42:00|367.01|364.21|366.82|364.02|367.01|364.21|366.82|364.02|0
1644972130000|2022-02-16 00:42:10|367.01|364.21|366.82|364.02|367.01|364.21|366.82|364.02|0
1644972140000|2022-02-16 00:42:20|366.63|363.83|366.92|364.12|366.92|364.12|366.63|363.83|0
1644972150000|2022-02-16 00:42:30|367.01|364.21|367.29|364.49|367.38|364.58|367.01|364.21|0
1644972160000|2022-02-16 00:42:40|367.19|364.39|367.01|364.21|367.38|364.58|367.01|364.21|0
1644972170000|2022-02-16 00:42:50|367.1|364.3|367.01|364.21|367.19|364.39|367.01|364.21|0
1644972190000|2022-02-16 00:43:10|366.92|364.12|366.82|364.02|366.92|364.12|366.82|364.02|0
1644972230000|2022-02-16 00:43:50|366.63|363.83|366.63|363.83|366.63|363.83|366.63|363.83|0
1644972240000|2022-02-16 00:44:00|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1644972250000|2022-02-16 00:44:10|366.82|364.02|366.82|364.02|366.82|364.02|366.82|364.02|0
1644972260000|2022-02-16 00:44:20|367|364.2|366.82|364.02|367|364.2|366.82|364.02|0
1644972270000|2022-02-16 00:44:30|367|364.2|367.19|364.39|367.19|364.39|367|364.2|0
1644972280000|2022-02-16 00:44:40|367.38|364.58|367.38|364.58|367.38|364.58|367.38|364.58|0
1644972290000|2022-02-16 00:44:50|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1644972300000|2022-02-16 00:45:00|367.29|364.49|367.19|364.39|367.29|364.49|367.19|364.39|0
1644972320000|2022-02-16 00:45:20|367|364.2|367|364.2|367|364.2|367|364.2|0
1644972340000|2022-02-16 00:45:40|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1644972350000|2022-02-16 00:45:50|367|364.2|367.1|364.3|367.19|364.39|367|364.2|0
1644972360000|2022-02-16 00:46:00|367.19|364.39|367.19|364.39|367.19|364.39|367|364.2|0
1644972370000|2022-02-16 00:46:10|367.1|364.3|367.38|364.58|367.38|364.58|367.1|364.3|0
1644972380000|2022-02-16 00:46:20|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1644972420000|2022-02-16 00:47:00|367.47|364.67|367.56|364.76|367.56|364.76|367.47|364.67|0
1644972430000|2022-02-16 00:47:10|367.47|364.67|367.56|364.76|367.56|364.76|367.38|364.58|0
1644972440000|2022-02-16 00:47:20|367.75|364.95|367.56|364.76|367.75|364.95|367.56|364.76|0
1644972450000|2022-02-16 00:47:30|367.38|364.58|367.38|364.58|367.47|364.67|367.38|364.58|0
1644972470000|2022-02-16 00:47:50|367.56|364.76|367.38|364.58|367.56|364.76|367.38|364.58|0
1644972500000|2022-02-16 00:48:20|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1644972510000|2022-02-16 00:48:30|367.47|364.67|367.38|364.58|367.47|364.67|367.38|364.58|0
1644972540000|2022-02-16 00:49:00|367.47|364.67|367.38|364.58|367.47|364.67|367.38|364.58|0
1644972560000|2022-02-16 00:49:20|367.19|364.39|367.38|364.58|367.38|364.58|367.19|364.39|0
1644972590000|2022-02-16 00:49:50|367.19|364.39|367.19|364.39|367.38|364.58|367.19|364.39|0
1644972600000|2022-02-16 00:50:00|367.38|364.58|367.19|364.39|367.38|364.58|367.19|364.39|0
1644972610000|2022-02-16 00:50:10|367.38|364.58|367.19|364.39|367.38|364.58|367.19|364.39|0
1644972620000|2022-02-16 00:50:20|367|364.2|367.19|364.39|367.19|364.39|367|364.2|0
1644972630000|2022-02-16 00:50:30|367.38|364.58|367.29|364.49|367.38|364.58|367.29|364.49|0
1644972640000|2022-02-16 00:50:40|367.38|364.58|367.19|364.39|367.38|364.58|367.19|364.39|0
1644972660000|2022-02-16 00:51:00|367|364.2|367|364.2|367|364.2|367|364.2|0
1644972670000|2022-02-16 00:51:10|367.1|364.3|367|364.2|367.1|364.3|367|364.2|0
1644972680000|2022-02-16 00:51:20|367.19|364.39|367.37|364.57|367.37|364.57|367.19|364.39|0
1644972690000|2022-02-16 00:51:30|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1644972700000|2022-02-16 00:51:40|367.75|364.95|367.75|364.95|367.75|364.95|367.75|364.95|0
1644972730000|2022-02-16 00:52:10|367.66|364.86|367.56|364.76|367.66|364.86|367.56|364.76|0
1644972740000|2022-02-16 00:52:20|367.66|364.86|367.75|364.95|367.75|364.95|367.66|364.86|0
1644972760000|2022-02-16 00:52:40|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1644972770000|2022-02-16 00:52:50|367.75|364.95|367.75|364.95|367.75|364.95|367.75|364.95|0
1644972790000|2022-02-16 00:53:10|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1644972800000|2022-02-16 00:53:20|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1644972810000|2022-02-16 00:53:30|367.75|364.95|367.56|364.76|367.75|364.95|367.56|364.76|0
1644972830000|2022-02-16 00:53:50|367.37|364.57|367|364.2|367.37|364.57|366.81|364.01|0
1644972840000|2022-02-16 00:54:00|367.1|364.3|367.1|364.3|367.1|364.3|367.1|364.3|0
1644972850000|2022-02-16 00:54:10|367|364.2|367.19|364.39|367.19|364.39|367|364.2|0
1644972870000|2022-02-16 00:54:30|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1644972880000|2022-02-16 00:54:40|367|364.2|367.19|364.39|367.19|364.39|367|364.2|0
1644972900000|2022-02-16 00:55:00|367.37|364.57|367.19|364.39|367.37|364.57|367.19|364.39|0
1644972910000|2022-02-16 00:55:10|367|364.2|367|364.2|367|364.2|367|364.2|0
1644972920000|2022-02-16 00:55:20|367.19|364.39|367|364.2|367.19|364.39|367|364.2|0
1644972930000|2022-02-16 00:55:30|367.19|364.39|367|364.2|367.19|364.39|367|364.2|0
1644972940000|2022-02-16 00:55:40|367.19|364.39|367|364.2|367.19|364.39|367|364.2|0
1644972950000|2022-02-16 00:55:50|367.1|364.3|367|364.2|367.19|364.39|367|364.2|0
1644972960000|2022-02-16 00:56:00|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1644972970000|2022-02-16 00:56:10|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1644972980000|2022-02-16 00:56:20|367.19|364.39|367|364.2|367.19|364.39|367|364.2|0
1644972990000|2022-02-16 00:56:30|367.19|364.39|367.19|364.39|367.19|364.39|367.19|364.39|0
1644973000000|2022-02-16 00:56:40|367|364.2|367.19|364.39|367.19|364.39|367|364.2|0
1644973020000|2022-02-16 00:57:00|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1644973030000|2022-02-16 00:57:10|367.56|364.76|367.37|364.57|367.56|364.76|367.37|364.57|0
1644973040000|2022-02-16 00:57:20|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1644973050000|2022-02-16 00:57:30|367.75|364.95|367.75|364.95|367.75|364.95|367.75|364.95|0
1644973060000|2022-02-16 00:57:40|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1644973070000|2022-02-16 00:57:50|367.75|364.95|367.56|364.76|367.75|364.95|367.56|364.76|0
1644973080000|2022-02-16 00:58:00|367.47|364.67|367.75|364.95|367.75|364.95|367.47|364.67|0
1644973090000|2022-02-16 00:58:10|367.56|364.76|367.66|364.86|367.66|364.86|367.56|364.76|0
1644973100000|2022-02-16 00:58:20|367.75|364.95|367.75|364.95|367.75|364.95|367.75|364.95|0
1644973110000|2022-02-16 00:58:30|367.56|364.76|367.75|364.95|367.75|364.95|367.56|364.76|0
1644973130000|2022-02-16 00:58:50|367.66|364.86|367.75|364.95|367.75|364.95|367.66|364.86|0
1644973140000|2022-02-16 00:59:00|367.74|364.94|367.74|364.94|367.74|364.94|367.74|364.94|0
1644973160000|2022-02-16 00:59:20|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1644973170000|2022-02-16 00:59:30|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1644973180000|2022-02-16 00:59:40|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1644973200000|2022-02-16 01:00:00|367.19|364.39|367.37|364.57|367.37|364.57|367.19|364.39|0
1644973230000|2022-02-16 01:00:30|367.47|364.67|367.47|364.67|367.47|364.67|367.47|364.67|0
1644973240000|2022-02-16 01:00:40|367.56|364.76|367.74|364.94|367.74|364.94|367.56|364.76|0
1644973340000|2022-02-16 01:02:20|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1644973350000|2022-02-16 01:02:30|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1644973360000|2022-02-16 01:02:40|367.18|364.38|367.37|364.57|367.56|364.76|367.18|364.38|0
1644973370000|2022-02-16 01:02:50|367.56|364.76|367.56|364.76|367.56|364.76|367.56|364.76|0
1644973390000|2022-02-16 01:03:10|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1644973410000|2022-02-16 01:03:30|367|364.2|367|364.2|367|364.2|367|364.2|0
1644973420000|2022-02-16 01:03:40|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1644973440000|2022-02-16 01:04:00|367|364.2|367|364.2|367|364.2|367|364.2|0
1644973450000|2022-02-16 01:04:10|367.18|364.38|367.18|364.38|367.37|364.57|367.18|364.38|0
1644973460000|2022-02-16 01:04:20|367.37|364.57|367.56|364.76|367.56|364.76|367.37|364.57|0
1644973470000|2022-02-16 01:04:30|367.37|364.57|367.56|364.76|367.56|364.76|367.37|364.57|0
1644973480000|2022-02-16 01:04:40|367.37|364.57|367.56|364.76|367.56|364.76|367.37|364.57|0
1644973490000|2022-02-16 01:04:50|367.37|364.57|367.18|364.38|367.37|364.57|367.18|364.38|0
1644973500000|2022-02-16 01:05:00|367|364.2|367|364.2|367.09|364.29|367|364.2|0
1644973510000|2022-02-16 01:05:10|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1644973520000|2022-02-16 01:05:20|366.62|363.82|366.44|363.64|366.62|363.82|366.44|363.64|0
1644973530000|2022-02-16 01:05:30|366.62|363.82|366.81|364.01|366.81|364.01|366.62|363.82|0
1644973540000|2022-02-16 01:05:40|366.62|363.82|366.62|363.82|366.62|363.82|366.62|363.82|0
1644973550000|2022-02-16 01:05:50|366.44|363.64|366.25|363.45|366.44|363.64|366.25|363.45|0
1644973560000|2022-02-16 01:06:00|366.44|363.64|366.25|363.45|366.44|363.64|366.25|363.45|0
1644973570000|2022-02-16 01:06:10|366.44|363.64|366.44|363.64|366.44|363.64|366.44|363.64|0
1644973580000|2022-02-16 01:06:20|366.62|363.82|366.53|363.73|366.62|363.82|366.53|363.73|0
1644973590000|2022-02-16 01:06:30|366.44|363.64|366.35|363.55|366.44|363.64|366.35|363.55|0
1644973600000|2022-02-16 01:06:40|366.25|363.45|366.44|363.64|366.44|363.64|366.25|363.45|0
1644973620000|2022-02-16 01:07:00|366.53|363.73|366.62|363.82|366.62|363.82|366.44|363.64|0
1644973630000|2022-02-16 01:07:10|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1644973640000|2022-02-16 01:07:20|366.62|363.82|366.44|363.64|366.62|363.82|366.44|363.64|0
1644973650000|2022-02-16 01:07:30|366.62|363.82|366.44|363.64|366.62|363.82|366.44|363.64|0
1644973660000|2022-02-16 01:07:40|366.25|363.45|366.25|363.45|366.25|363.45|366.25|363.45|0
1644973670000|2022-02-16 01:07:50|366.06|363.26|365.69|362.89|366.06|363.26|365.69|362.89|0
1644973680000|2022-02-16 01:08:00|365.88|363.08|365.88|363.08|365.88|363.08|365.88|363.08|0
1644973690000|2022-02-16 01:08:10|365.69|362.89|365.88|363.08|365.88|363.08|365.69|362.89|0
1644973710000|2022-02-16 01:08:30|365.97|363.17|365.88|363.08|366.06|363.26|365.88|363.08|0
1644973720000|2022-02-16 01:08:40|365.97|363.17|365.97|363.17|365.97|363.17|365.97|363.17|0
1644973730000|2022-02-16 01:08:50|366.06|363.26|366.06|363.26|366.06|363.26|365.97|363.17|0
1644973740000|2022-02-16 01:09:00|365.88|363.08|365.69|362.89|365.88|363.08|365.69|362.89|0
1644973770000|2022-02-16 01:09:30|365.51|362.71|365.69|362.89|365.69|362.89|365.51|362.71|0
1644973780000|2022-02-16 01:09:40|365.51|362.71|365.32|362.52|365.51|362.71|365.32|362.52|0
1644973790000|2022-02-16 01:09:50|365.51|362.71|365.69|362.89|365.69|362.89|365.51|362.71|0
1644973800000|2022-02-16 01:10:00|365.51|362.71|365.69|362.89|365.69|362.89|365.51|362.71|0
1644973810000|2022-02-16 01:10:10|365.88|363.08|365.88|363.08|365.88|363.08|365.88|363.08|0
1644973820000|2022-02-16 01:10:20|365.97|363.17|366.25|363.45|366.25|363.45|365.97|363.17|0
1644973830000|2022-02-16 01:10:30|366.06|363.26|366.25|363.45|366.25|363.45|366.06|363.26|0
1644973840000|2022-02-16 01:10:40|366.44|363.64|366.44|363.64|366.44|363.64|366.44|363.64|0
1644973850000|2022-02-16 01:10:50|366.25|363.45|366.25|363.45|366.25|363.45|366.06|363.26|0
1644973860000|2022-02-16 01:11:00|366.06|363.26|366.06|363.26|366.06|363.26|366.06|363.26|0
1644973880000|2022-02-16 01:11:20|366.25|363.45|366.25|363.45|366.25|363.45|366.25|363.45|0
1644973890000|2022-02-16 01:11:30|366.44|363.64|366.44|363.64|366.44|363.64|366.44|363.64|0
1644973920000|2022-02-16 01:12:00|366.35|363.55|366.44|363.64|366.44|363.64|366.25|363.45|0
1644973930000|2022-02-16 01:12:10|366.43|363.63|366.62|363.82|366.62|363.82|366.43|363.63|0
1644973950000|2022-02-16 01:12:30|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1644973960000|2022-02-16 01:12:40|366.99|364.19|366.81|364.01|366.99|364.19|366.81|364.01|0
1644973970000|2022-02-16 01:12:50|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1644973980000|2022-02-16 01:13:00|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1644973990000|2022-02-16 01:13:10|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1644974000000|2022-02-16 01:13:20|367.37|364.57|367.18|364.38|367.37|364.57|367.18|364.38|0
1644974010000|2022-02-16 01:13:30|366.99|364.19|366.99|364.19|366.99|364.19|366.99|364.19|0
1644974020000|2022-02-16 01:13:40|367.18|364.38|367.37|364.57|367.37|364.57|367.18|364.38|0
1644974030000|2022-02-16 01:13:50|367.18|364.38|367.28|364.48|367.37|364.57|367.18|364.38|0
1644974040000|2022-02-16 01:14:00|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1644974050000|2022-02-16 01:14:10|366.99|364.19|367.18|364.38|367.18|364.38|366.99|364.19|0
1644974090000|2022-02-16 01:14:50|367.37|364.57|367.37|364.57|367.37|364.57|367.37|364.57|0
1644974100000|2022-02-16 01:15:00|367.18|364.38|366.25|363.45|367.28|364.48|366.25|363.45|0
1644974110000|2022-02-16 01:15:10|366.43|363.63|366.62|363.82|366.62|363.82|366.43|363.63|0
1644974120000|2022-02-16 01:15:20|366.81|364.01|366.99|364.19|366.99|364.19|366.81|364.01|0
1644974130000|2022-02-16 01:15:30|366.81|364.01|366.81|364.01|366.9|364.1|366.81|364.01|0
1644974140000|2022-02-16 01:15:40|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1644974150000|2022-02-16 01:15:50|366.81|364.01|366.62|363.82|366.81|364.01|366.62|363.82|0
1644974160000|2022-02-16 01:16:00|366.43|363.63|366.62|363.82|366.62|363.82|366.43|363.63|0
1644974170000|2022-02-16 01:16:10|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1644974180000|2022-02-16 01:16:20|366.62|363.82|366.81|364.01|366.81|364.01|366.62|363.82|0
1644974190000|2022-02-16 01:16:30|367.18|364.38|367.37|364.57|367.37|364.57|367.18|364.38|0
1644974200000|2022-02-16 01:16:40|367.28|364.48|367.37|364.57|367.37|364.57|367.18|364.38|0
1644974220000|2022-02-16 01:17:00|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1644974230000|2022-02-16 01:17:10|367.36|364.56|367.18|364.38|367.36|364.56|367.18|364.38|0
1644974240000|2022-02-16 01:17:20|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644974270000|2022-02-16 01:17:50|367.18|364.38|366.99|364.19|367.18|364.38|366.99|364.19|0
1644974280000|2022-02-16 01:18:00|367.18|364.38|367.18|364.38|367.18|364.38|366.99|364.19|0
1644974290000|2022-02-16 01:18:10|366.99|364.19|366.81|364.01|366.99|364.19|366.81|364.01|0
1644974300000|2022-02-16 01:18:20|366.99|364.19|366.99|364.19|366.99|364.19|366.99|364.19|0
1644974320000|2022-02-16 01:18:40|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1644974330000|2022-02-16 01:18:50|366.99|364.19|366.99|364.19|366.99|364.19|366.99|364.19|0
1644974340000|2022-02-16 01:19:00|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1644974350000|2022-02-16 01:19:10|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644974360000|2022-02-16 01:19:20|367.18|364.38|367.36|364.56|367.36|364.56|367.18|364.38|0
1644974380000|2022-02-16 01:19:40|367.55|364.75|367.55|364.75|367.55|364.75|367.46|364.66|0
1644974390000|2022-02-16 01:19:50|367.46|364.66|367.36|364.56|367.46|364.66|367.36|364.56|0
1644974400000|2022-02-16 01:20:00|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1644974410000|2022-02-16 01:20:10|366.99|364.19|366.99|364.19|367.09|364.29|366.99|364.19|0
1644974420000|2022-02-16 01:20:20|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1644974430000|2022-02-16 01:20:30|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644974450000|2022-02-16 01:20:50|367.55|364.75|367.36|364.56|367.55|364.75|367.36|364.56|0
1644974460000|2022-02-16 01:21:00|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1644974470000|2022-02-16 01:21:10|367.36|364.56|367.55|364.75|367.55|364.75|367.36|364.56|0
1644974520000|2022-02-16 01:22:00|367.74|364.94|367.74|364.94|367.74|364.94|367.74|364.94|0
1644974540000|2022-02-16 01:22:20|367.36|364.56|367.18|364.38|367.36|364.56|367.18|364.38|0
1644974550000|2022-02-16 01:22:30|367.36|364.56|367.18|364.38|367.36|364.56|367.18|364.38|0
1644974560000|2022-02-16 01:22:40|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644974570000|2022-02-16 01:22:50|367.18|364.38|367.36|364.56|367.36|364.56|367.18|364.38|0
1644974580000|2022-02-16 01:23:00|367.18|364.38|367.18|364.38|367.36|364.56|367.18|364.38|0
1644974590000|2022-02-16 01:23:10|366.99|364.19|367.18|364.38|367.18|364.38|366.99|364.19|0
1644974610000|2022-02-16 01:23:30|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644974640000|2022-02-16 01:24:00|367.18|364.38|367.18|364.38|367.18|364.38|367.18|364.38|0
1644974670000|2022-02-16 01:24:30|366.99|364.19|367.18|364.38|367.18|364.38|366.99|364.19|0
1644974680000|2022-02-16 01:24:40|367.36|364.56|367.18|364.38|367.36|364.56|367.18|364.38|0
1644974700000|2022-02-16 01:25:00|367.36|364.56|366.99|364.19|367.36|364.56|366.99|364.19|0
1644974710000|2022-02-16 01:25:10|367.09|364.29|367.18|364.38|367.18|364.38|367.09|364.29|0
1644974720000|2022-02-16 01:25:20|367.09|364.29|367.09|364.29|367.18|364.38|367.09|364.29|0
1644974730000|2022-02-16 01:25:30|366.99|364.19|366.99|364.19|367.18|364.38|366.99|364.19|0
1644974740000|2022-02-16 01:25:40|367.18|364.38|366.62|363.82|367.18|364.38|366.62|363.82|0
1644974750000|2022-02-16 01:25:50|366.8|364|367.18|364.38|367.18|364.38|366.8|364|0
1644974760000|2022-02-16 01:26:00|367.36|364.56|367.27|364.47|367.36|364.56|367.27|364.47|0
1644974770000|2022-02-16 01:26:10|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644974790000|2022-02-16 01:26:30|367.17|364.37|367.17|364.37|367.27|364.47|367.17|364.37|0
1644974800000|2022-02-16 01:26:40|367.36|364.56|367.17|364.37|367.36|364.56|367.17|364.37|0
1644974810000|2022-02-16 01:26:50|366.99|364.19|366.99|364.19|366.99|364.19|366.99|364.19|0
1644974840000|2022-02-16 01:27:20|366.9|364.1|366.99|364.19|366.99|364.19|366.9|364.1|0
1644974850000|2022-02-16 01:27:30|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1644974860000|2022-02-16 01:27:40|366.99|364.19|367.17|364.37|367.17|364.37|366.99|364.19|0
1644974870000|2022-02-16 01:27:50|367.36|364.56|366.99|364.19|367.36|364.56|366.99|364.19|0
1644974880000|2022-02-16 01:28:00|367.17|364.37|367.17|364.37|367.17|364.37|366.99|364.19|0
1644974890000|2022-02-16 01:28:10|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644974900000|2022-02-16 01:28:20|367.27|364.47|367.17|364.37|367.27|364.47|367.17|364.37|0
1644974910000|2022-02-16 01:28:30|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644974930000|2022-02-16 01:28:50|367.27|364.47|367.27|364.47|367.27|364.47|367.27|364.47|0
1644974940000|2022-02-16 01:29:00|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644974970000|2022-02-16 01:29:30|367.17|364.37|367.17|364.37|367.17|364.37|367.08|364.28|0
1644974980000|2022-02-16 01:29:40|367.08|364.28|366.99|364.19|367.08|364.28|366.99|364.19|0
1644974990000|2022-02-16 01:29:50|367.08|364.28|367.17|364.37|367.17|364.37|367.08|364.28|0
1644975000000|2022-02-16 01:30:00|366.99|364.19|367.17|364.37|367.17|364.37|366.99|364.19|0
1644975010000|2022-02-16 01:30:10|367.36|364.56|367.17|364.37|367.36|364.56|367.17|364.37|0
1644975020000|2022-02-16 01:30:20|367.27|364.47|367.36|364.56|367.36|364.56|367.27|364.47|0
1644975030000|2022-02-16 01:30:30|367.17|364.37|367.17|364.37|367.17|364.37|367.17|364.37|0
1644975040000|2022-02-16 01:30:40|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644975050000|2022-02-16 01:30:50|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1644975060000|2022-02-16 01:31:00|367.36|364.56|367.64|364.84|367.64|364.84|367.36|364.56|0
1644975070000|2022-02-16 01:31:10|367.55|364.75|367.73|364.93|367.73|364.93|367.55|364.75|0
1644975080000|2022-02-16 01:31:20|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644975100000|2022-02-16 01:31:40|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1644975110000|2022-02-16 01:31:50|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644975120000|2022-02-16 01:32:00|367.46|364.66|367.36|364.56|367.55|364.75|367.36|364.56|0
1644975130000|2022-02-16 01:32:10|367.73|364.93|367.73|364.93|367.73|364.93|367.73|364.93|0
1644975140000|2022-02-16 01:32:20|367.55|364.75|367.55|364.75|367.55|364.75|367.55|364.75|0
1644975150000|2022-02-16 01:32:30|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644975160000|2022-02-16 01:32:40|367.55|364.75|367.17|364.37|367.55|364.75|367.17|364.37|0
1644975170000|2022-02-16 01:32:50|366.99|364.19|366.71|363.91|366.99|364.19|366.71|363.91|0
1644975180000|2022-02-16 01:33:00|366.8|364|366.99|364.19|366.99|364.19|366.8|364|0
1644975190000|2022-02-16 01:33:10|367.17|364.37|366.99|364.19|367.17|364.37|366.99|364.19|0
1644975200000|2022-02-16 01:33:20|366.8|364|366.8|364|366.8|364|366.8|364|0
1644975220000|2022-02-16 01:33:40|366.9|364.1|366.99|364.19|366.99|364.19|366.9|364.1|0
1644975230000|2022-02-16 01:33:50|366.8|364|366.99|364.19|366.99|364.19|366.8|364|0
1644975240000|2022-02-16 01:34:00|367.17|364.37|366.99|364.19|367.17|364.37|366.99|364.19|0
1644975250000|2022-02-16 01:34:10|367.17|364.37|367.54|364.74|367.54|364.74|367.17|364.37|0
1644975260000|2022-02-16 01:34:20|367.73|364.93|367.73|364.93|367.73|364.93|367.73|364.93|0
1644975270000|2022-02-16 01:34:30|367.54|364.74|367.36|364.56|367.54|364.74|367.36|364.56|0
1644975280000|2022-02-16 01:34:40|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1644975300000|2022-02-16 01:35:00|367.46|364.66|367.46|364.66|367.46|364.66|367.46|364.66|0
1644975310000|2022-02-16 01:35:10|367.27|364.47|367.36|364.56|367.46|364.66|367.27|364.47|0
1644975320000|2022-02-16 01:35:20|367.46|364.66|367.36|364.56|367.46|364.66|367.36|364.56|0
1644975330000|2022-02-16 01:35:30|367.17|364.37|367.36|364.56|367.36|364.56|367.17|364.37|0
1644975340000|2022-02-16 01:35:40|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1644975360000|2022-02-16 01:36:00|367.73|364.93|367.73|364.93|367.73|364.93|367.73|364.93|0
1644975370000|2022-02-16 01:36:10|367.54|364.74|367.73|364.93|367.73|364.93|367.54|364.74|0
1644975380000|2022-02-16 01:36:20|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1644975390000|2022-02-16 01:36:30|367.73|364.93|367.54|364.74|367.73|364.93|367.54|364.74|0
1644975400000|2022-02-16 01:36:40|367.36|364.56|367.36|364.56|367.36|364.56|367.36|364.56|0
1644975420000|2022-02-16 01:37:00|367.54|364.74|367.36|364.56|367.54|364.74|367.36|364.56|0
1644975430000|2022-02-16 01:37:10|367.27|364.47|366.98|364.18|367.27|364.47|366.98|364.18|0
1644975450000|2022-02-16 01:37:30|367.08|364.28|367.17|364.37|367.17|364.37|367.08|364.28|0
1644975460000|2022-02-16 01:37:40|366.98|364.18|367.17|364.37|367.17|364.37|366.98|364.18|0
1644975470000|2022-02-16 01:37:50|366.98|364.18|366.98|364.18|367.08|364.28|366.98|364.18|0
1644975480000|2022-02-16 01:38:00|367.08|364.28|366.98|364.18|367.17|364.37|366.98|364.18|0
1644975490000|2022-02-16 01:38:10|367.08|364.28|366.98|364.18|367.08|364.28|366.98|364.18|0
1644975500000|2022-02-16 01:38:20|366.89|364.09|366.8|364|366.89|364.09|366.8|364|0
1644975510000|2022-02-16 01:38:30|366.98|364.18|366.8|364|366.98|364.18|366.8|364|0
1644975520000|2022-02-16 01:38:40|366.98|364.18|366.89|364.09|366.98|364.18|366.89|364.09|0
1644975530000|2022-02-16 01:38:50|366.8|364|366.8|364|366.8|364|366.8|364|0
1644975540000|2022-02-16 01:39:00|366.61|363.81|366.8|364|366.8|364|366.61|363.81|0
1644975550000|2022-02-16 01:39:10|366.98|364.18|367.36|364.56|367.36|364.56|366.98|364.18|0
1644975560000|2022-02-16 01:39:20|367.27|364.47|367.27|364.47|367.27|364.47|367.27|364.47|0
1644975570000|2022-02-16 01:39:30|367.17|364.37|366.89|364.09|367.17|364.37|366.89|364.09|0
1644975580000|2022-02-16 01:39:40|366.8|364|366.61|363.81|366.8|364|366.61|363.81|0
1644975590000|2022-02-16 01:39:50|366.71|363.91|366.8|364|366.8|364|366.71|363.91|0
1644975600000|2022-02-16 01:40:00|366.61|363.81|366.8|364|366.8|364|366.61|363.81|0
1644975610000|2022-02-16 01:40:10|366.98|364.18|366.61|363.81|366.98|364.18|366.61|363.81|0
1644975630000|2022-02-16 01:40:30|366.8|364|366.98|364.18|366.98|364.18|366.8|364|0
1644975640000|2022-02-16 01:40:40|367.08|364.28|366.98|364.18|367.17|364.37|366.98|364.18|0
1644975650000|2022-02-16 01:40:50|367.08|364.28|366.98|364.18|367.08|364.28|366.98|364.18|0
1644975660000|2022-02-16 01:41:00|367.08|364.28|367.17|364.37|367.17|364.37|366.98|364.18|0
1644975670000|2022-02-16 01:41:10|367.08|364.28|367.08|364.28|367.08|364.28|366.98|364.18|0
1644975680000|2022-02-16 01:41:20|367.17|364.37|367.17|364.37|367.17|364.37|367.17|364.37|0
1644975690000|2022-02-16 01:41:30|367.36|364.56|367.36|364.56|367.54|364.74|367.36|364.56|0
1644975700000|2022-02-16 01:41:40|367.54|364.74|367.36|364.56|367.54|364.74|367.36|364.56|0
1644975710000|2022-02-16 01:41:50|367.17|364.37|367.27|364.47|367.36|364.56|367.17|364.37|0
1644975720000|2022-02-16 01:42:00|367.17|364.37|367.17|364.37|367.36|364.56|367.17|364.37|0
1644975730000|2022-02-16 01:42:10|367.27|364.47|366.61|363.81|367.27|364.47|366.61|363.81|0
1644975740000|2022-02-16 01:42:20|366.71|363.91|366.61|363.81|366.71|363.91|366.61|363.81|0
1644975750000|2022-02-16 01:42:30|366.71|363.91|366.8|364|366.8|364|366.71|363.91|0
1644975760000|2022-02-16 01:42:40|366.98|364.18|366.98|364.18|366.98|364.18|366.98|364.18|0
1644975770000|2022-02-16 01:42:50|367.08|364.28|366.98|364.18|367.08|364.28|366.98|364.18|0
1644975780000|2022-02-16 01:43:00|366.8|364|366.89|364.09|366.89|364.09|366.8|364|0
1644975790000|2022-02-16 01:43:10|366.98|364.18|366.98|364.18|366.98|364.18|366.98|364.18|0
1644975800000|2022-02-16 01:43:20|367.17|364.37|366.98|364.18|367.17|364.37|366.98|364.18|0
1644975810000|2022-02-16 01:43:30|366.8|364|366.8|364|366.8|364|366.8|364|0
1644975820000|2022-02-16 01:43:40|366.89|364.09|366.89|364.09|366.89|364.09|366.89|364.09|0
1644975830000|2022-02-16 01:43:50|366.8|364|366.98|364.18|366.98|364.18|366.8|364|0
1644975840000|2022-02-16 01:44:00|367.17|364.37|367.17|364.37|367.17|364.37|367.17|364.37|0
1644975850000|2022-02-16 01:44:10|367.27|364.47|367.27|364.47|367.27|364.47|367.27|364.47|0
1644975860000|2022-02-16 01:44:20|367.35|364.55|367.35|364.55|367.35|364.55|367.35|364.55|0
1644975870000|2022-02-16 01:44:30|367.17|364.37|367.54|364.74|367.54|364.74|367.17|364.37|0
1644975880000|2022-02-16 01:44:40|367.64|364.84|367.73|364.93|367.73|364.93|367.64|364.84|0
1644975890000|2022-02-16 01:44:50|367.54|364.74|367.73|364.93|367.73|364.93|367.54|364.74|0
1644975910000|2022-02-16 01:45:10|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1644975930000|2022-02-16 01:45:30|367.35|364.55|367.35|364.55|367.35|364.55|367.35|364.55|0
1644975940000|2022-02-16 01:45:40|367.17|364.37|367.17|364.37|367.17|364.37|367.17|364.37|0
1644975950000|2022-02-16 01:45:50|367.35|364.55|367.17|364.37|367.35|364.55|367.17|364.37|0
1644975960000|2022-02-16 01:46:00|367.35|364.55|366.98|364.18|367.35|364.55|366.98|364.18|0
1644975980000|2022-02-16 01:46:20|367.08|364.28|367.08|364.28|367.08|364.28|367.08|364.28|0
1644975990000|2022-02-16 01:46:30|366.98|364.18|366.98|364.18|366.98|364.18|366.98|364.18|0
1644976000000|2022-02-16 01:46:40|367.17|364.37|367.08|364.28|367.17|364.37|367.08|364.28|0
1644976010000|2022-02-16 01:46:50|366.98|364.18|366.79|363.99|366.98|364.18|366.79|363.99|0
1644976020000|2022-02-16 01:47:00|366.98|364.18|366.79|363.99|366.98|364.18|366.79|363.99|0
1644976040000|2022-02-16 01:47:20|366.98|364.18|366.98|364.18|366.98|364.18|366.98|364.18|0
1644976070000|2022-02-16 01:47:50|367.17|364.37|367.17|364.37|367.17|364.37|367.17|364.37|0
1644976080000|2022-02-16 01:48:00|366.98|364.18|366.98|364.18|366.98|364.18|366.98|364.18|0
1644976100000|2022-02-16 01:48:20|367.08|364.28|367.26|364.46|367.26|364.46|367.08|364.28|0
1644976110000|2022-02-16 01:48:30|367.17|364.37|367.26|364.46|367.35|364.55|367.17|364.37|0
1644976120000|2022-02-16 01:48:40|367.17|364.37|367.17|364.37|367.17|364.37|367.17|364.37|0
1644976130000|2022-02-16 01:48:50|367.26|364.46|367.35|364.55|367.35|364.55|367.26|364.46|0
1644976150000|2022-02-16 01:49:10|367.17|364.37|367.17|364.37|367.17|364.37|367.17|364.37|0
1644976160000|2022-02-16 01:49:20|367.35|364.55|367.26|364.46|367.35|364.55|367.26|364.46|0
1644976170000|2022-02-16 01:49:30|367.17|364.37|367.35|364.55|367.35|364.55|367.17|364.37|0
1644976180000|2022-02-16 01:49:40|367.26|364.46|367.17|364.37|367.35|364.55|367.17|364.37|0
1644976190000|2022-02-16 01:49:50|366.98|364.18|366.98|364.18|366.98|364.18|366.98|364.18|0
1644976200000|2022-02-16 01:50:00|366.79|363.99|366.79|363.99|366.98|364.18|366.79|363.99|0
1644976210000|2022-02-16 01:50:10|366.98|364.18|366.79|363.99|366.98|364.18|366.79|363.99|0
1644976220000|2022-02-16 01:50:20|366.89|364.09|366.79|363.99|366.89|364.09|366.79|363.99|0
1644976230000|2022-02-16 01:50:30|366.61|363.81|366.61|363.81|366.61|363.81|366.42|363.62|0
1644976240000|2022-02-16 01:50:40|366.79|363.99|366.7|363.9|366.79|363.99|366.7|363.9|0
1644976250000|2022-02-16 01:50:50|366.79|363.99|366.79|363.99|366.79|363.99|366.79|363.99|0
1644976280000|2022-02-16 01:51:20|366.98|364.18|366.89|364.09|366.98|364.18|366.79|363.99|0
1644976290000|2022-02-16 01:51:30|366.61|363.81|366.79|363.99|366.79|363.99|366.61|363.81|0
1644976300000|2022-02-16 01:51:40|366.61|363.81|366.61|363.81|366.61|363.81|366.61|363.81|0
1644976310000|2022-02-16 01:51:50|366.79|363.99|366.7|363.9|366.79|363.99|366.7|363.9|0
1644976320000|2022-02-16 01:52:00|366.61|363.81|366.61|363.81|366.7|363.9|366.61|363.81|0
1644976330000|2022-02-16 01:52:10|366.42|363.62|366.42|363.62|366.42|363.62|366.42|363.62|0
1644976340000|2022-02-16 01:52:20|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1644976350000|2022-02-16 01:52:30|366.42|363.62|366.42|363.62|366.42|363.62|366.42|363.62|0
1644976360000|2022-02-16 01:52:40|366.61|363.81|366.61|363.81|366.61|363.81|366.61|363.81|0
1644976370000|2022-02-16 01:52:50|366.79|363.99|366.79|363.99|366.79|363.99|366.79|363.99|0
1644976390000|2022-02-16 01:53:10|366.7|363.9|366.79|363.99|366.79|363.99|366.61|363.81|0
1644976400000|2022-02-16 01:53:20|366.98|364.18|366.98|364.18|366.98|364.18|366.98|364.18|0
1644976410000|2022-02-16 01:53:30|367.16|364.36|366.79|363.99|367.16|364.36|366.79|363.99|0
1644976420000|2022-02-16 01:53:40|366.98|364.18|366.89|364.09|366.98|364.18|366.79|363.99|0
1644976430000|2022-02-16 01:53:50|366.98|364.18|366.79|363.99|366.98|364.18|366.79|363.99|0
1644976460000|2022-02-16 01:54:20|366.61|363.81|366.42|363.62|366.61|363.81|366.42|363.62|0
1644976500000|2022-02-16 01:55:00|366.6|363.8|366.42|363.62|366.6|363.8|366.42|363.62|0
1644976510000|2022-02-16 01:55:10|366.33|363.53|366.23|363.43|366.33|363.53|366.23|363.43|0
1644976530000|2022-02-16 01:55:30|366.42|363.62|366.23|363.43|366.42|363.62|366.23|363.43|0
1644976540000|2022-02-16 01:55:40|366.33|363.53|366.23|363.43|366.33|363.53|366.23|363.43|0
1644976550000|2022-02-16 01:55:50|366.33|363.53|366.42|363.62|366.42|363.62|366.23|363.43|0
1644976560000|2022-02-16 01:56:00|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1644976570000|2022-02-16 01:56:10|366.42|363.62|366.42|363.62|366.42|363.62|366.42|363.62|0
1644976580000|2022-02-16 01:56:20|366.23|363.43|366.23|363.43|366.42|363.62|366.23|363.43|0
1644976590000|2022-02-16 01:56:30|366.33|363.53|366.23|363.43|366.33|363.53|366.23|363.43|0
1644976620000|2022-02-16 01:57:00|366.42|363.62|366.6|363.8|366.6|363.8|366.42|363.62|0
1644976630000|2022-02-16 01:57:10|366.7|363.9|366.79|363.99|366.79|363.99|366.7|363.9|0
1644976640000|2022-02-16 01:57:20|366.7|363.9|366.7|363.9|366.7|363.9|366.7|363.9|0
1644976650000|2022-02-16 01:57:30|366.6|363.8|366.6|363.8|366.6|363.8|366.51|363.71|0
1644976670000|2022-02-16 01:57:50|366.42|363.62|366.42|363.62|366.42|363.62|366.42|363.62|0
1644976690000|2022-02-16 01:58:10|366.33|363.53|366.23|363.43|366.33|363.53|366.23|363.43|0
1644976710000|2022-02-16 01:58:30|366.42|363.62|366.23|363.43|366.42|363.62|366.23|363.43|0
1644976720000|2022-02-16 01:58:40|366.42|363.62|366.42|363.62|366.42|363.62|366.42|363.62|0
1644976730000|2022-02-16 01:58:50|366.33|363.53|366.42|363.62|366.42|363.62|366.33|363.53|0
1644976740000|2022-02-16 01:59:00|366.33|363.53|366.23|363.43|366.33|363.53|366.23|363.43|0
1644976750000|2022-02-16 01:59:10|366.42|363.62|366.23|363.43|366.42|363.62|366.23|363.43|0
1644976760000|2022-02-16 01:59:20|366.33|363.53|366.23|363.43|366.33|363.53|366.23|363.43|0
1644976780000|2022-02-16 01:59:40|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1644976800000|2022-02-16 02:00:00|365.86|363.06|366.04|363.24|366.04|363.24|365.86|363.06|0
1644976810000|2022-02-16 02:00:10|365.95|363.15|366.04|363.24|366.04|363.24|365.95|363.15|0
1644976820000|2022-02-16 02:00:20|365.86|363.06|365.67|362.87|365.86|363.06|365.67|362.87|0
1644976830000|2022-02-16 02:00:30|365.86|363.06|365.67|362.87|365.86|363.06|365.67|362.87|0
1644976840000|2022-02-16 02:00:40|365.86|363.06|365.67|362.87|365.86|363.06|365.67|362.87|0
1644976860000|2022-02-16 02:01:00|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1644976870000|2022-02-16 02:01:10|365.86|363.06|365.86|363.06|365.86|363.06|365.86|363.06|0
1644976880000|2022-02-16 02:01:20|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1644976890000|2022-02-16 02:01:30|365.86|363.06|365.86|363.06|365.86|363.06|365.86|363.06|0
1644976900000|2022-02-16 02:01:40|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1644976910000|2022-02-16 02:01:50|365.49|362.69|365.49|362.69|365.49|362.69|365.49|362.69|0
1644976920000|2022-02-16 02:02:00|365.67|362.87|365.77|362.97|365.77|362.97|365.67|362.87|0
1644976930000|2022-02-16 02:02:10|365.86|363.06|365.67|362.87|365.86|363.06|365.67|362.87|0
1644976940000|2022-02-16 02:02:20|365.77|362.97|365.67|362.87|365.77|362.97|365.67|362.87|0
1644976950000|2022-02-16 02:02:30|365.77|362.97|365.67|362.87|365.86|363.06|365.67|362.87|0
1644976960000|2022-02-16 02:02:40|365.86|363.06|365.86|363.06|365.86|363.06|365.86|363.06|0
1644976970000|2022-02-16 02:02:50|365.67|362.87|365.67|362.87|365.86|363.06|365.67|362.87|0
1644976980000|2022-02-16 02:03:00|365.48|362.68|365.48|362.68|365.48|362.68|365.48|362.68|0
1644976990000|2022-02-16 02:03:10|365.4|362.6|365.4|362.6|365.4|362.6|365.4|362.6|0
1644977000000|2022-02-16 02:03:20|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1644977010000|2022-02-16 02:03:30|365.86|363.06|365.86|363.06|365.86|363.06|365.86|363.06|0
1644977030000|2022-02-16 02:03:50|366.04|363.24|366.04|363.24|366.04|363.24|366.04|363.24|0
1644977040000|2022-02-16 02:04:00|365.86|363.06|365.48|362.68|365.86|363.06|365.48|362.68|0
1644977050000|2022-02-16 02:04:10|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1644977060000|2022-02-16 02:04:20|365.86|363.06|365.48|362.68|365.86|363.06|365.48|362.68|0
1644977070000|2022-02-16 02:04:30|365.58|362.78|365.48|362.68|365.58|362.78|365.48|362.68|0
1644977090000|2022-02-16 02:04:50|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1644977100000|2022-02-16 02:05:00|365.48|362.68|365.67|362.87|365.67|362.87|365.48|362.68|0
1644977110000|2022-02-16 02:05:10|365.77|362.97|365.77|362.97|365.77|362.97|365.77|362.97|0
1644977120000|2022-02-16 02:05:20|365.67|362.87|365.67|362.87|365.86|363.06|365.67|362.87|0
1644977130000|2022-02-16 02:05:30|365.77|362.97|365.77|362.97|365.86|363.06|365.77|362.97|0
1644977140000|2022-02-16 02:05:40|365.86|363.06|365.48|362.68|365.86|363.06|365.48|362.68|0
1644977150000|2022-02-16 02:05:50|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1644977160000|2022-02-16 02:06:00|365.48|362.68|365.3|362.5|365.48|362.68|365.3|362.5|0
1644977180000|2022-02-16 02:06:20|365.11|362.31|365.11|362.31|365.3|362.5|365.11|362.31|0
1644977190000|2022-02-16 02:06:30|364.93|362.13|364.74|361.94|364.93|362.13|364.55|361.75|0
1644977200000|2022-02-16 02:06:40|364.84|362.04|364.93|362.13|364.93|362.13|364.84|362.04|0
1644977210000|2022-02-16 02:06:50|365.11|362.31|364.93|362.13|365.11|362.31|364.93|362.13|0
1644977230000|2022-02-16 02:07:10|365.11|362.31|365.11|362.31|365.11|362.31|365.11|362.31|0
1644977240000|2022-02-16 02:07:20|365.3|362.5|365.3|362.5|365.3|362.5|365.3|362.5|0
1644977250000|2022-02-16 02:07:30|365.21|362.41|365.3|362.5|365.3|362.5|365.21|362.41|0
1644977270000|2022-02-16 02:07:50|365.21|362.41|365.11|362.31|365.3|362.5|365.11|362.31|0
1644977280000|2022-02-16 02:08:00|364.93|362.13|364.93|362.13|364.93|362.13|364.93|362.13|0
1644977290000|2022-02-16 02:08:10|364.92|362.12|364.92|362.12|364.92|362.12|364.74|361.94|0
1644977300000|2022-02-16 02:08:20|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1644977320000|2022-02-16 02:08:40|364.65|361.85|364.74|361.94|364.74|361.94|364.55|361.75|0
1644977330000|2022-02-16 02:08:50|364.65|361.85|364.74|361.94|364.74|361.94|364.55|361.75|0
1644977340000|2022-02-16 02:09:00|364.55|361.75|364.65|361.85|364.65|361.85|364.55|361.75|0
1644977350000|2022-02-16 02:09:10|364.55|361.75|364.37|361.57|364.55|361.75|364.37|361.57|0
1644977360000|2022-02-16 02:09:20|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1644977370000|2022-02-16 02:09:30|364|361.2|364.18|361.38|364.18|361.38|364|361.2|0
1644977380000|2022-02-16 02:09:40|364|361.2|364.09|361.29|364.09|361.29|364|361.2|0
1644977390000|2022-02-16 02:09:50|364|361.2|363.81|361.01|364|361.2|363.81|361.01|0
1644977400000|2022-02-16 02:10:00|363.62|360.82|364|361.2|364|361.2|363.62|360.82|0
1644977410000|2022-02-16 02:10:10|364.18|361.38|364.18|361.38|364.18|361.38|364|361.2|0
1644977420000|2022-02-16 02:10:20|364|361.2|364.18|361.38|364.18|361.38|363.91|361.11|0
1644977430000|2022-02-16 02:10:30|364.37|361.57|364.37|361.57|364.37|361.57|364.37|361.57|0
1644977440000|2022-02-16 02:10:40|364.55|361.75|364.37|361.57|364.55|361.75|364.37|361.57|0
1644977450000|2022-02-16 02:10:50|364.46|361.66|364.37|361.57|364.46|361.66|364.37|361.57|0
1644977470000|2022-02-16 02:11:10|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1644977480000|2022-02-16 02:11:20|364.37|361.57|364.55|361.75|364.55|361.75|364.37|361.57|0
1644977490000|2022-02-16 02:11:30|364.74|361.94|364.74|361.94|364.74|361.94|364.65|361.85|0
1644977500000|2022-02-16 02:11:40|364.92|362.12|365.48|362.68|365.48|362.68|364.92|362.12|0
1644977510000|2022-02-16 02:11:50|365.67|362.87|365.48|362.68|365.67|362.87|365.48|362.68|0
1644977520000|2022-02-16 02:12:00|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1644977530000|2022-02-16 02:12:10|365.76|362.96|365.85|363.05|365.85|363.05|365.67|362.87|0
1644977540000|2022-02-16 02:12:20|365.67|362.87|365.48|362.68|365.67|362.87|365.48|362.68|0
1644977550000|2022-02-16 02:12:30|365.39|362.59|365.3|362.5|365.39|362.59|365.3|362.5|0
1644977560000|2022-02-16 02:12:40|365.48|362.68|365.3|362.5|365.48|362.68|365.3|362.5|0
1644977570000|2022-02-16 02:12:50|365.39|362.59|365.48|362.68|365.48|362.68|365.3|362.5|0
1644977580000|2022-02-16 02:13:00|365.39|362.59|365.29|362.49|365.39|362.59|365.29|362.49|0
1644977590000|2022-02-16 02:13:10|365.48|362.68|365.48|362.68|365.48|362.68|365.48|362.68|0
1644977600000|2022-02-16 02:13:20|365.58|362.78|365.67|362.87|365.67|362.87|365.58|362.78|0
1644977620000|2022-02-16 02:13:40|365.39|362.59|365.48|362.68|365.48|362.68|365.39|362.59|0
1644977630000|2022-02-16 02:13:50|365.58|362.78|365.85|363.05|365.85|363.05|365.58|362.78|0
1644977640000|2022-02-16 02:14:00|365.67|362.87|365.48|362.68|365.67|362.87|365.48|362.68|0
1644977650000|2022-02-16 02:14:10|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1644977660000|2022-02-16 02:14:20|365.48|362.68|365.29|362.49|365.48|362.68|365.29|362.49|0
1644977670000|2022-02-16 02:14:30|365.11|362.31|365.11|362.31|365.11|362.31|365.11|362.31|0
1644977680000|2022-02-16 02:14:40|365.21|362.41|365.11|362.31|365.21|362.41|365.11|362.31|0
1644977690000|2022-02-16 02:14:50|365.02|362.22|365.11|362.31|365.11|362.31|365.02|362.22|0
1644977700000|2022-02-16 02:15:00|365.2|362.4|365.11|362.31|365.2|362.4|365.11|362.31|0
1644977710000|2022-02-16 02:15:10|365.29|362.49|365.11|362.31|365.29|362.49|365.11|362.31|0
1644977730000|2022-02-16 02:15:30|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1644977740000|2022-02-16 02:15:40|365.2|362.4|365.11|362.31|365.2|362.4|365.11|362.31|0
1644977750000|2022-02-16 02:15:50|365.2|362.4|365.11|362.31|365.2|362.4|365.11|362.31|0
1644977760000|2022-02-16 02:16:00|364.92|362.12|365.02|362.22|365.02|362.22|364.92|362.12|0
1644977770000|2022-02-16 02:16:10|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1644977780000|2022-02-16 02:16:20|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1644977790000|2022-02-16 02:16:30|364.92|362.12|364.92|362.12|365.02|362.22|364.92|362.12|0
1644977800000|2022-02-16 02:16:40|365.02|362.22|365.11|362.31|365.11|362.31|365.02|362.22|0
1644977810000|2022-02-16 02:16:50|365.02|362.22|365.11|362.31|365.11|362.31|364.92|362.12|0
1644977820000|2022-02-16 02:17:00|365.02|362.22|364.92|362.12|365.02|362.22|364.92|362.12|0
1644977840000|2022-02-16 02:17:20|365.2|362.4|365.11|362.31|365.2|362.4|365.11|362.31|0
1644977850000|2022-02-16 02:17:30|365.2|362.4|365.11|362.31|365.2|362.4|365.11|362.31|0
1644977860000|2022-02-16 02:17:40|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1644977890000|2022-02-16 02:18:10|364.83|362.03|364.83|362.03|364.83|362.03|364.83|362.03|0
1644977900000|2022-02-16 02:18:20|364.74|361.94|364.83|362.03|364.83|362.03|364.74|361.94|0
1644977910000|2022-02-16 02:18:30|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1644977920000|2022-02-16 02:18:40|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1644977930000|2022-02-16 02:18:50|364.46|361.66|364.36|361.56|364.46|361.66|364.36|361.56|0
1644977940000|2022-02-16 02:19:00|364.46|361.66|364.46|361.66|364.55|361.75|364.46|361.66|0
1644977950000|2022-02-16 02:19:10|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1644977980000|2022-02-16 02:19:40|364.18|361.38|364.36|361.56|364.36|361.56|364.18|361.38|0
1644977990000|2022-02-16 02:19:50|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1644978010000|2022-02-16 02:20:10|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1644978020000|2022-02-16 02:20:20|364.18|361.38|364.27|361.47|364.36|361.56|364.18|361.38|0
1644978030000|2022-02-16 02:20:30|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1644978040000|2022-02-16 02:20:40|364.55|361.75|364.55|361.75|364.55|361.75|364.46|361.66|0
1644978050000|2022-02-16 02:20:50|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1644978060000|2022-02-16 02:21:00|364.65|361.85|364.55|361.75|364.65|361.85|364.55|361.75|0
1644978070000|2022-02-16 02:21:10|364.64|361.84|364.64|361.84|364.64|361.84|364.64|361.84|0
1644978080000|2022-02-16 02:21:20|364.55|361.75|364.36|361.56|364.55|361.75|364.36|361.56|0
1644978090000|2022-02-16 02:21:30|364.46|361.66|364.46|361.66|364.55|361.75|364.36|361.56|0
1644978100000|2022-02-16 02:21:40|364.55|361.75|364.18|361.38|364.55|361.75|364.18|361.38|0
1644978110000|2022-02-16 02:21:50|364.27|361.47|364.36|361.56|364.36|361.56|364.27|361.47|0
1644978130000|2022-02-16 02:22:10|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1644978150000|2022-02-16 02:22:30|364.64|361.84|364.64|361.84|364.64|361.84|364.64|361.84|0
1644978160000|2022-02-16 02:22:40|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1644978170000|2022-02-16 02:22:50|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1644978180000|2022-02-16 02:23:00|364.64|361.84|364.92|362.12|364.92|362.12|364.64|361.84|0
1644978200000|2022-02-16 02:23:20|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1644978230000|2022-02-16 02:23:50|364.92|362.12|364.73|361.93|364.92|362.12|364.73|361.93|0
1644978240000|2022-02-16 02:24:00|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1644978260000|2022-02-16 02:24:20|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1644978270000|2022-02-16 02:24:30|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1644978280000|2022-02-16 02:24:40|364.64|361.84|364.64|361.84|364.64|361.84|364.55|361.75|0
1644978290000|2022-02-16 02:24:50|364.73|361.93|364.64|361.84|364.73|361.93|364.64|361.84|0
1644978300000|2022-02-16 02:25:00|364.55|361.75|364.73|361.93|364.73|361.93|364.55|361.75|0
1644978310000|2022-02-16 02:25:10|364.55|361.75|364.55|361.75|364.55|361.75|364.55|361.75|0
1644978320000|2022-02-16 02:25:20|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1644978340000|2022-02-16 02:25:40|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1644978350000|2022-02-16 02:25:50|364.73|361.93|364.73|361.93|364.73|361.93|364.73|361.93|0
1644978360000|2022-02-16 02:26:00|364.64|361.84|364.73|361.93|364.73|361.93|364.64|361.84|0
1644978370000|2022-02-16 02:26:10|364.92|362.12|364.73|361.93|364.92|362.12|364.73|361.93|0
1644978380000|2022-02-16 02:26:20|364.92|362.12|364.73|361.93|364.92|362.12|364.73|361.93|0
1644978400000|2022-02-16 02:26:40|364.83|362.03|364.92|362.12|364.92|362.12|364.83|362.03|0
1644978420000|2022-02-16 02:27:00|364.73|361.93|364.92|362.12|364.92|362.12|364.73|361.93|0
1644978430000|2022-02-16 02:27:10|365.1|362.3|365.1|362.3|365.1|362.3|365.1|362.3|0
1644978450000|2022-02-16 02:27:30|365.01|362.21|364.92|362.12|365.01|362.21|364.92|362.12|0
1644978480000|2022-02-16 02:28:00|365.01|362.21|364.92|362.12|365.01|362.21|364.92|362.12|0
1644978490000|2022-02-16 02:28:10|364.73|361.93|364.92|362.12|364.92|362.12|364.73|361.93|0
1644978510000|2022-02-16 02:28:30|364.83|362.03|364.83|362.03|364.92|362.12|364.83|362.03|0
1644978520000|2022-02-16 02:28:40|364.92|362.12|364.92|362.12|364.92|362.12|364.83|362.03|0
1644978530000|2022-02-16 02:28:50|365.01|362.21|365.1|362.3|365.1|362.3|364.92|362.12|0
1644978540000|2022-02-16 02:29:00|364.92|362.12|364.92|362.12|365.01|362.21|364.92|362.12|0
1644978550000|2022-02-16 02:29:10|365.01|362.21|365.1|362.3|365.1|362.3|364.92|362.12|0
1644978560000|2022-02-16 02:29:20|365.01|362.21|364.92|362.12|365.01|362.21|364.92|362.12|0
1644978570000|2022-02-16 02:29:30|365.1|362.3|365.01|362.21|365.1|362.3|365.01|362.21|0
1644978580000|2022-02-16 02:29:40|364.92|362.12|365.01|362.21|365.01|362.21|364.92|362.12|0
1644978590000|2022-02-16 02:29:50|365.1|362.3|365.1|362.3|365.1|362.3|364.92|362.12|0
1644978600000|2022-02-16 02:30:00|364.92|362.12|365.1|362.3|365.1|362.3|364.92|362.12|0
1644978640000|2022-02-16 02:30:40|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1644978660000|2022-02-16 02:31:00|365.47|362.67|365.29|362.49|365.47|362.67|365.29|362.49|0
1644978670000|2022-02-16 02:31:10|365.47|362.67|365.47|362.67|365.47|362.67|365.47|362.67|0
1644978680000|2022-02-16 02:31:20|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1644978690000|2022-02-16 02:31:30|365.38|362.58|365.47|362.67|365.47|362.67|365.38|362.58|0
1644978700000|2022-02-16 02:31:40|365.66|362.86|365.66|362.86|365.66|362.86|365.66|362.86|0
1644978710000|2022-02-16 02:31:50|365.76|362.96|365.66|362.86|365.85|363.05|365.66|362.86|0
1644978720000|2022-02-16 02:32:00|365.85|363.05|365.85|363.05|365.85|363.05|365.85|363.05|0
1644978730000|2022-02-16 02:32:10|365.66|362.86|365.85|363.05|365.85|363.05|365.66|362.86|0
1644978740000|2022-02-16 02:32:20|365.76|362.96|365.76|362.96|365.76|362.96|365.76|362.96|0
1644978750000|2022-02-16 02:32:30|365.85|363.05|365.85|363.05|365.85|363.05|365.85|363.05|0
1644978760000|2022-02-16 02:32:40|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1644978780000|2022-02-16 02:33:00|365.94|363.14|365.85|363.05|365.94|363.14|365.85|363.05|0
1644978800000|2022-02-16 02:33:20|365.76|362.96|365.76|362.96|365.76|362.96|365.76|362.96|0
1644978810000|2022-02-16 02:33:30|365.85|363.05|365.66|362.86|365.85|363.05|365.66|362.86|0
1644978820000|2022-02-16 02:33:40|365.85|363.05|366.03|363.23|366.03|363.23|365.85|363.05|0
1644978830000|2022-02-16 02:33:50|366.4|363.6|366.22|363.42|366.4|363.6|366.22|363.42|0
1644978840000|2022-02-16 02:34:00|366.4|363.6|366.22|363.42|366.4|363.6|366.22|363.42|0
1644978850000|2022-02-16 02:34:10|366.03|363.23|365.85|363.05|366.03|363.23|365.85|363.05|0
1644978860000|2022-02-16 02:34:20|365.94|363.14|365.84|363.04|365.94|363.14|365.84|363.04|0
1644978870000|2022-02-16 02:34:30|365.94|363.14|365.66|362.86|365.94|363.14|365.66|362.86|0
1644978880000|2022-02-16 02:34:40|365.76|362.96|365.66|362.86|365.76|362.96|365.66|362.86|0
1644978920000|2022-02-16 02:35:20|365.47|362.67|365.47|362.67|365.47|362.67|365.47|362.67|0
1644978930000|2022-02-16 02:35:30|365.66|362.86|365.47|362.67|365.66|362.86|365.47|362.67|0
1644979020000|2022-02-16 02:37:00|365.57|362.77|365.66|362.86|365.66|362.86|365.57|362.77|0
1644979060000|2022-02-16 02:37:40|365.47|362.67|365.47|362.67|365.47|362.67|365.47|362.67|0
1644979080000|2022-02-16 02:38:00|365.66|362.86|365.66|362.86|365.66|362.86|365.66|362.86|0
1644979090000|2022-02-16 02:38:10|365.84|363.04|365.84|363.04|365.84|363.04|365.84|363.04|0
1644979100000|2022-02-16 02:38:20|366.03|363.23|365.84|363.04|366.03|363.23|365.84|363.04|0
1644979110000|2022-02-16 02:38:30|366.03|363.23|366.03|363.23|366.03|363.23|366.03|363.23|0
1644979120000|2022-02-16 02:38:40|366.13|363.33|366.03|363.23|366.22|363.42|366.03|363.23|0
1644979130000|2022-02-16 02:38:50|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1644979140000|2022-02-16 02:39:00|366.13|363.33|366.22|363.42|366.22|363.42|366.13|363.33|0
1644979150000|2022-02-16 02:39:10|366.4|363.6|366.22|363.42|366.4|363.6|366.22|363.42|0
1644979160000|2022-02-16 02:39:20|366.4|363.6|366.31|363.51|366.4|363.6|366.22|363.42|0
1644979170000|2022-02-16 02:39:30|366.4|363.6|366.4|363.6|366.4|363.6|366.4|363.6|0
1644979180000|2022-02-16 02:39:40|366.5|363.7|366.59|363.79|366.59|363.79|366.5|363.7|0
1644979190000|2022-02-16 02:39:50|366.77|363.97|366.59|363.79|366.77|363.97|366.59|363.79|0
1644979200000|2022-02-16 02:40:00|366.4|363.6|366.5|363.7|366.5|363.7|366.4|363.6|0
1644979210000|2022-02-16 02:40:10|366.4|363.6|366.22|363.42|366.4|363.6|366.22|363.42|0
1644979220000|2022-02-16 02:40:20|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1644979230000|2022-02-16 02:40:30|366.31|363.51|366.21|363.41|366.4|363.6|366.21|363.41|0
1644979240000|2022-02-16 02:40:40|366.31|363.51|366.4|363.6|366.4|363.6|366.21|363.41|0
1644979250000|2022-02-16 02:40:50|366.59|363.79|366.5|363.7|366.59|363.79|366.4|363.6|0
1644979260000|2022-02-16 02:41:00|366.4|363.6|366.5|363.7|366.5|363.7|366.4|363.6|0
1644979270000|2022-02-16 02:41:10|366.4|363.6|366.4|363.6|366.4|363.6|366.21|363.41|0
1644979290000|2022-02-16 02:41:30|366.31|363.51|366.4|363.6|366.4|363.6|366.31|363.51|0
1644979300000|2022-02-16 02:41:40|366.5|363.7|366.4|363.6|366.59|363.79|366.4|363.6|0
1644979310000|2022-02-16 02:41:50|366.59|363.79|366.59|363.79|366.59|363.79|366.59|363.79|0
1644979320000|2022-02-16 02:42:00|366.4|363.6|366.4|363.6|366.5|363.7|366.4|363.6|0
1644979330000|2022-02-16 02:42:10|366.59|363.79|366.59|363.79|366.59|363.79|366.59|363.79|0
1644979350000|2022-02-16 02:42:30|366.77|363.97|366.77|363.97|366.77|363.97|366.77|363.97|0
1644979370000|2022-02-16 02:42:50|366.96|364.16|366.96|364.16|366.96|364.16|366.96|364.16|0
1644979380000|2022-02-16 02:43:00|366.77|363.97|366.77|363.97|366.77|363.97|366.77|363.97|0
1644979390000|2022-02-16 02:43:10|366.68|363.88|366.77|363.97|366.77|363.97|366.68|363.88|0
1644979400000|2022-02-16 02:43:20|366.59|363.79|366.68|363.88|366.68|363.88|366.59|363.79|0
1644979410000|2022-02-16 02:43:30|366.59|363.79|366.59|363.79|366.59|363.79|366.59|363.79|0
1644979420000|2022-02-16 02:43:40|366.4|363.6|366.59|363.79|366.59|363.79|366.4|363.6|0
1644979430000|2022-02-16 02:43:50|366.4|363.6|366.4|363.6|366.4|363.6|366.4|363.6|0
1644979450000|2022-02-16 02:44:10|366.59|363.79|366.4|363.6|366.59|363.79|366.4|363.6|0
1644979460000|2022-02-16 02:44:20|366.31|363.51|366.21|363.41|366.31|363.51|366.21|363.41|0
1644979470000|2022-02-16 02:44:30|366.31|363.51|366.31|363.51|366.4|363.6|366.31|363.51|0
1644979480000|2022-02-16 02:44:40|366.4|363.6|366.4|363.6|366.4|363.6|366.4|363.6|0
1644979500000|2022-02-16 02:45:00|366.5|363.7|366.31|363.51|366.59|363.79|366.31|363.51|0
1644979510000|2022-02-16 02:45:10|366.4|363.6|366.4|363.6|366.4|363.6|366.4|363.6|0
1644979520000|2022-02-16 02:45:20|366.5|363.7|366.4|363.6|366.5|363.7|366.4|363.6|0
1644979530000|2022-02-16 02:45:30|366.21|363.41|366.21|363.41|366.21|363.41|366.21|363.41|0
1644979540000|2022-02-16 02:45:40|366.31|363.51|366.21|363.41|366.31|363.51|366.21|363.41|0
1644979550000|2022-02-16 02:45:50|366.31|363.51|366.21|363.41|366.31|363.51|366.21|363.41|0
1644979560000|2022-02-16 02:46:00|366.31|363.51|366.21|363.41|366.31|363.51|366.21|363.41|0
1644979570000|2022-02-16 02:46:10|365.94|363.14|365.84|363.04|365.94|363.14|365.84|363.04|0
1644979580000|2022-02-16 02:46:20|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1644979590000|2022-02-16 02:46:30|365.56|362.76|365.56|362.76|365.56|362.76|365.56|362.76|0
1644979600000|2022-02-16 02:46:40|365.47|362.67|365.65|362.85|365.65|362.85|365.47|362.67|0
1644979610000|2022-02-16 02:46:50|365.56|362.76|365.47|362.67|365.56|362.76|365.47|362.67|0
1644979620000|2022-02-16 02:47:00|365.28|362.48|365.1|362.3|365.28|362.48|365.1|362.3|0
1644979630000|2022-02-16 02:47:10|364.91|362.11|365.1|362.3|365.1|362.3|364.72|361.92|0
1644979640000|2022-02-16 02:47:20|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1644979650000|2022-02-16 02:47:30|365.01|362.21|365.1|362.3|365.1|362.3|365.01|362.21|0
1644979660000|2022-02-16 02:47:40|365.28|362.48|365.38|362.58|365.38|362.58|365.28|362.48|0
1644979670000|2022-02-16 02:47:50|365.28|362.48|365.1|362.3|365.28|362.48|365.1|362.3|0
1644979680000|2022-02-16 02:48:00|365.19|362.39|365.1|362.3|365.19|362.39|365.1|362.3|0
1644979690000|2022-02-16 02:48:10|365.28|362.48|365.28|362.48|365.28|362.48|365.28|362.48|0
1644979710000|2022-02-16 02:48:30|365.47|362.67|365.28|362.48|365.47|362.67|365.28|362.48|0
1644979720000|2022-02-16 02:48:40|365.38|362.58|365.47|362.67|365.47|362.67|365.38|362.58|0
1644979730000|2022-02-16 02:48:50|365.38|362.58|365.38|362.58|365.38|362.58|365.28|362.48|0
1644979740000|2022-02-16 02:49:00|365.47|362.67|365.47|362.67|365.65|362.85|365.47|362.67|0
1644979750000|2022-02-16 02:49:10|365.65|362.85|365.56|362.76|365.65|362.85|365.56|362.76|0
1644979760000|2022-02-16 02:49:20|365.84|363.04|365.84|363.04|365.84|363.04|365.84|363.04|0
1644979770000|2022-02-16 02:49:30|366.03|363.23|365.84|363.04|366.03|363.23|365.84|363.04|0
1644979790000|2022-02-16 02:49:50|365.94|363.14|365.94|363.14|366.03|363.23|365.94|363.14|0
1644979800000|2022-02-16 02:50:00|365.84|363.04|366.03|363.23|366.03|363.23|365.84|363.04|0
1644979810000|2022-02-16 02:50:10|365.84|363.04|365.84|363.04|365.84|363.04|365.84|363.04|0
1644979820000|2022-02-16 02:50:20|366.03|363.23|365.84|363.04|366.03|363.23|365.84|363.04|0
1644979860000|2022-02-16 02:51:00|365.65|362.85|365.84|363.04|365.84|363.04|365.65|362.85|0
1644979870000|2022-02-16 02:51:10|366.02|363.22|366.02|363.22|366.02|363.22|366.02|363.22|0
1644979880000|2022-02-16 02:51:20|365.84|363.04|365.84|363.04|365.94|363.14|365.75|362.95|0
1644979890000|2022-02-16 02:51:30|365.94|363.14|365.94|363.14|365.94|363.14|365.94|363.14|0
1644979900000|2022-02-16 02:51:40|366.02|363.22|365.84|363.04|366.02|363.22|365.84|363.04|0
1644979910000|2022-02-16 02:51:50|365.75|362.95|365.94|363.14|365.94|363.14|365.75|362.95|0
1644979920000|2022-02-16 02:52:00|365.84|363.04|365.93|363.13|366.02|363.22|365.84|363.04|0
1644979930000|2022-02-16 02:52:10|365.84|363.04|365.84|363.04|365.84|363.04|365.84|363.04|0
1644979970000|2022-02-16 02:52:50|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1644979980000|2022-02-16 02:53:00|365.84|363.04|366.02|363.22|366.02|363.22|365.84|363.04|0
1644980000000|2022-02-16 02:53:20|365.84|363.04|365.84|363.04|365.84|363.04|365.84|363.04|0
1644980010000|2022-02-16 02:53:30|366.02|363.22|366.02|363.22|366.02|363.22|366.02|363.22|0
1644980020000|2022-02-16 02:53:40|365.84|363.04|365.75|362.95|365.84|363.04|365.75|362.95|0
1644980030000|2022-02-16 02:53:50|365.84|363.04|365.65|362.85|365.84|363.04|365.65|362.85|0
1644980040000|2022-02-16 02:54:00|365.75|362.95|365.84|363.04|365.84|363.04|365.75|362.95|0
1644980070000|2022-02-16 02:54:30|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1644980080000|2022-02-16 02:54:40|365.75|362.95|365.65|362.85|365.75|362.95|365.65|362.85|0
1644980110000|2022-02-16 02:55:10|365.84|363.04|366.02|363.22|366.02|363.22|365.84|363.04|0
1644980120000|2022-02-16 02:55:20|366.12|363.32|366.21|363.41|366.21|363.41|366.12|363.32|0
1644980130000|2022-02-16 02:55:30|366.58|363.78|366.58|363.78|366.58|363.78|366.58|363.78|0
1644980140000|2022-02-16 02:55:40|366.77|363.97|366.68|363.88|366.77|363.97|366.68|363.88|0
1644980150000|2022-02-16 02:55:50|366.58|363.78|366.21|363.41|366.58|363.78|366.21|363.41|0
1644980160000|2022-02-16 02:56:00|366.31|363.51|366.21|363.41|366.31|363.51|366.21|363.41|0
1644980170000|2022-02-16 02:56:10|366.02|363.22|366.02|363.22|366.02|363.22|366.02|363.22|0
1644980180000|2022-02-16 02:56:20|365.84|363.04|365.84|363.04|365.84|363.04|365.84|363.04|0
1644980190000|2022-02-16 02:56:30|365.65|362.85|365.65|362.85|365.65|362.85|365.56|362.76|0
1644980210000|2022-02-16 02:56:50|365.84|363.04|365.84|363.04|365.84|363.04|365.84|363.04|0
1644980220000|2022-02-16 02:57:00|365.65|362.85|365.84|363.04|365.84|363.04|365.65|362.85|0
1644980230000|2022-02-16 02:57:10|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1644980250000|2022-02-16 02:57:30|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1644980270000|2022-02-16 02:57:50|365.75|362.95|365.65|362.85|365.75|362.95|365.65|362.85|0
1644980280000|2022-02-16 02:58:00|365.84|363.04|365.84|363.04|365.84|363.04|365.84|363.04|0
1644980290000|2022-02-16 02:58:10|365.65|362.85|365.84|363.04|365.84|363.04|365.65|362.85|0
1644980300000|2022-02-16 02:58:20|365.75|362.95|365.84|363.04|365.84|363.04|365.75|362.95|0
1644980310000|2022-02-16 02:58:30|365.65|362.85|365.84|363.04|365.84|363.04|365.65|362.85|0
1644980320000|2022-02-16 02:58:40|365.65|362.85|365.75|362.95|365.75|362.95|365.65|362.85|0
1644980330000|2022-02-16 02:58:50|365.65|362.85|365.75|362.95|365.84|363.04|365.65|362.85|0
1644980340000|2022-02-16 02:59:00|365.84|363.04|365.84|363.04|365.84|363.04|365.84|363.04|0
1644980350000|2022-02-16 02:59:10|365.65|362.85|365.46|362.66|365.65|362.85|365.46|362.66|0
1644980360000|2022-02-16 02:59:20|365.65|362.85|365.56|362.76|365.65|362.85|365.56|362.76|0
1644980370000|2022-02-16 02:59:30|365.46|362.66|365.75|362.95|365.75|362.95|365.46|362.66|0
1644980380000|2022-02-16 02:59:40|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1644980390000|2022-02-16 02:59:50|365.75|362.95|365.65|362.85|365.84|363.04|365.65|362.85|0
1644980400000|2022-02-16 03:00:00|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1644980410000|2022-02-16 03:00:10|365.65|362.85|365.46|362.66|365.65|362.85|365.46|362.66|0
1644980420000|2022-02-16 03:00:20|365.56|362.76|365.65|362.85|365.65|362.85|365.56|362.76|0
1644980430000|2022-02-16 03:00:30|365.56|362.76|365.28|362.48|365.56|362.76|365.28|362.48|0
1644980440000|2022-02-16 03:00:40|365.65|362.85|365.56|362.76|365.65|362.85|365.37|362.57|0
1644980450000|2022-02-16 03:00:50|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1644980460000|2022-02-16 03:01:00|365.28|362.48|365.46|362.66|365.46|362.66|365.28|362.48|0
1644980480000|2022-02-16 03:01:20|365.28|362.48|365.28|362.48|365.28|362.48|365.28|362.48|0
1644980490000|2022-02-16 03:01:30|365.37|362.57|365.37|362.57|365.46|362.66|365.37|362.57|0
1644980500000|2022-02-16 03:01:40|365.28|362.48|365.09|362.29|365.28|362.48|365.09|362.29|0
1644980510000|2022-02-16 03:01:50|365.19|362.39|365.28|362.48|365.28|362.48|365.19|362.39|0
1644980520000|2022-02-16 03:02:00|365.09|362.29|365.19|362.39|365.19|362.39|365.09|362.29|0
1644980530000|2022-02-16 03:02:10|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1644980550000|2022-02-16 03:02:30|365|362.2|364.9|362.1|365.09|362.29|364.9|362.1|0
1644980560000|2022-02-16 03:02:40|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1644980570000|2022-02-16 03:02:50|365.46|362.66|365.28|362.48|365.46|362.66|365.28|362.48|0
1644980580000|2022-02-16 03:03:00|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1644980590000|2022-02-16 03:03:10|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1644980610000|2022-02-16 03:03:30|366.02|363.22|365.83|363.03|366.02|363.22|365.83|363.03|0
1644980620000|2022-02-16 03:03:40|366.02|363.22|366.21|363.41|366.39|363.59|366.02|363.22|0
1644980630000|2022-02-16 03:03:50|366.12|363.32|366.02|363.22|366.12|363.32|366.02|363.22|0
1644980640000|2022-02-16 03:04:00|365.83|363.03|366.02|363.22|366.02|363.22|365.83|363.03|0
1644980660000|2022-02-16 03:04:20|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1644980680000|2022-02-16 03:04:40|365.65|362.85|365.65|362.85|365.65|362.85|365.65|362.85|0
1644980710000|2022-02-16 03:05:10|365.83|363.03|365.46|362.66|365.83|363.03|365.46|362.66|0
1644980730000|2022-02-16 03:05:30|365.56|362.76|365.46|362.66|365.56|362.76|365.46|362.66|0
1644980750000|2022-02-16 03:05:50|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1644980760000|2022-02-16 03:06:00|365.19|362.39|365.19|362.39|365.19|362.39|365.19|362.39|0
1644980770000|2022-02-16 03:06:10|365.09|362.29|365.09|362.29|365.19|362.39|365.09|362.29|0
1644980780000|2022-02-16 03:06:20|365.19|362.39|365.09|362.29|365.19|362.39|365.09|362.29|0
1644980790000|2022-02-16 03:06:30|365.19|362.39|365.46|362.66|365.46|362.66|365.19|362.39|0
1644980800000|2022-02-16 03:06:40|365.37|362.57|365.27|362.47|365.37|362.57|365.27|362.47|0
1644980820000|2022-02-16 03:07:00|365.46|362.66|365.27|362.47|365.46|362.66|365.27|362.47|0
1644980830000|2022-02-16 03:07:10|365.37|362.57|365.37|362.57|365.37|362.57|365.37|362.57|0
1644980840000|2022-02-16 03:07:20|365.27|362.47|365.46|362.66|365.46|362.66|365.27|362.47|0
1644980850000|2022-02-16 03:07:30|365.37|362.57|365.37|362.57|365.37|362.57|365.37|362.57|0
1644980870000|2022-02-16 03:07:50|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1644980900000|2022-02-16 03:08:20|365.37|362.57|365.46|362.66|365.46|362.66|365.37|362.57|0
1644980910000|2022-02-16 03:08:30|365.56|362.76|365.56|362.76|365.56|362.76|365.46|362.66|0
1644980920000|2022-02-16 03:08:40|365.46|362.66|365.46|362.66|365.56|362.76|365.46|362.66|0
1644980930000|2022-02-16 03:08:50|365.37|362.57|365.27|362.47|365.37|362.57|365.27|362.47|0
1644980940000|2022-02-16 03:09:00|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1644980950000|2022-02-16 03:09:10|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1644980970000|2022-02-16 03:09:30|365|362.2|365|362.2|365|362.2|365|362.2|0
1644980980000|2022-02-16 03:09:40|364.9|362.1|365.27|362.47|365.27|362.47|364.9|362.1|0
1644980990000|2022-02-16 03:09:50|365.09|362.29|364.9|362.1|365.09|362.29|364.9|362.1|0
1644981000000|2022-02-16 03:10:00|365.09|362.29|365|362.2|365.09|362.29|365|362.2|0
1644981010000|2022-02-16 03:10:10|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1644981060000|2022-02-16 03:11:00|365.18|362.38|365.09|362.29|365.18|362.38|365.09|362.29|0
1644981070000|2022-02-16 03:11:10|365.27|362.47|365.27|362.47|365.27|362.47|365.27|362.47|0
1644981080000|2022-02-16 03:11:20|365.18|362.38|365.09|362.29|365.18|362.38|365.09|362.29|0
1644981090000|2022-02-16 03:11:30|365.27|362.47|365.09|362.29|365.27|362.47|365.09|362.29|0
1644981100000|2022-02-16 03:11:40|365.18|362.38|365.18|362.38|365.18|362.38|365.18|362.38|0
1644981110000|2022-02-16 03:11:50|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1644981120000|2022-02-16 03:12:00|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1644981180000|2022-02-16 03:13:00|365.09|362.29|365|362.2|365.09|362.29|364.9|362.1|0
1644981190000|2022-02-16 03:13:10|365.09|362.29|365.27|362.47|365.27|362.47|365.09|362.29|0
1644981200000|2022-02-16 03:13:20|365.18|362.38|365.18|362.38|365.18|362.38|365.18|362.38|0
1644981210000|2022-02-16 03:13:30|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1644981230000|2022-02-16 03:13:50|365.18|362.38|365.27|362.47|365.27|362.47|365.18|362.38|0
1644981240000|2022-02-16 03:14:00|365.18|362.38|365.09|362.29|365.27|362.47|365.09|362.29|0
1644981290000|2022-02-16 03:14:50|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1644981300000|2022-02-16 03:15:00|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1644981320000|2022-02-16 03:15:20|365|362.2|365.09|362.29|365.09|362.29|365|362.2|0
1644981340000|2022-02-16 03:15:40|365.08|362.28|365.18|362.38|365.18|362.38|365.08|362.28|0
1644981350000|2022-02-16 03:15:50|365.08|362.28|365.08|362.28|365.18|362.38|365.08|362.28|0
1644981360000|2022-02-16 03:16:00|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1644981380000|2022-02-16 03:16:20|365|362.2|364.9|362.1|365|362.2|364.9|362.1|0
1644981390000|2022-02-16 03:16:30|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1644981400000|2022-02-16 03:16:40|365|362.2|365|362.2|365.08|362.28|364.9|362.1|0
1644981410000|2022-02-16 03:16:50|365.08|362.28|365.08|362.28|365.08|362.28|365.08|362.28|0
1644981430000|2022-02-16 03:17:10|365.27|362.47|365.27|362.47|365.27|362.47|365.27|362.47|0
1644981440000|2022-02-16 03:17:20|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1644981460000|2022-02-16 03:17:40|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1644981490000|2022-02-16 03:18:10|365.46|362.66|365.46|362.66|365.55|362.75|365.46|362.66|0
1644981500000|2022-02-16 03:18:20|365.37|362.57|365.27|362.47|365.37|362.57|365.27|362.47|0
1644981520000|2022-02-16 03:18:40|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1644981530000|2022-02-16 03:18:50|365.64|362.84|365.64|362.84|365.64|362.84|365.64|362.84|0
1644981540000|2022-02-16 03:19:00|365.46|362.66|365.64|362.84|365.64|362.84|365.46|362.66|0
1644981560000|2022-02-16 03:19:20|365.55|362.75|365.46|362.66|365.55|362.75|365.46|362.66|0
1644981590000|2022-02-16 03:19:50|365.64|362.84|365.64|362.84|365.64|362.84|365.46|362.66|0
1644981600000|2022-02-16 03:20:00|365.46|362.66|365.46|362.66|365.46|362.66|365.46|362.66|0
1644981640000|2022-02-16 03:20:40|365.64|362.84|365.83|363.03|365.83|363.03|365.64|362.84|0
1644981650000|2022-02-16 03:20:50|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1644981660000|2022-02-16 03:21:00|365.83|363.03|366.01|363.21|366.01|363.21|365.83|363.03|0
1644981670000|2022-02-16 03:21:10|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1644981680000|2022-02-16 03:21:20|365.92|363.12|365.83|363.03|365.92|363.12|365.83|363.03|0
1644981700000|2022-02-16 03:21:40|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1644981720000|2022-02-16 03:22:00|366.2|363.4|366.2|363.4|366.2|363.4|366.2|363.4|0
1644981800000|2022-02-16 03:23:20|366.38|363.58|366.2|363.4|366.38|363.58|366.2|363.4|0
1644981810000|2022-02-16 03:23:30|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1644981820000|2022-02-16 03:23:40|366.2|363.4|366.2|363.4|366.2|363.4|366.2|363.4|0
1644981850000|2022-02-16 03:24:10|366.38|363.58|366.2|363.4|366.38|363.58|366.2|363.4|0
1644981870000|2022-02-16 03:24:30|366.01|363.21|366.2|363.4|366.2|363.4|366.01|363.21|0
1644981880000|2022-02-16 03:24:40|366.11|363.31|366.11|363.31|366.11|363.31|366.11|363.31|0
1644981890000|2022-02-16 03:24:50|366.2|363.4|366.38|363.58|366.38|363.58|366.2|363.4|0
1644981900000|2022-02-16 03:25:00|366.2|363.4|366.29|363.49|366.38|363.58|366.2|363.4|0
1644981910000|2022-02-16 03:25:10|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1644981920000|2022-02-16 03:25:20|366.57|363.77|366.57|363.77|366.57|363.77|366.57|363.77|0
1644981940000|2022-02-16 03:25:40|366.76|363.96|366.76|363.96|366.76|363.96|366.76|363.96|0
1644981950000|2022-02-16 03:25:50|366.67|363.87|366.57|363.77|366.76|363.96|366.57|363.77|0
1644981960000|2022-02-16 03:26:00|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1644981970000|2022-02-16 03:26:10|366.48|363.68|366.38|363.58|366.48|363.68|366.38|363.58|0
1644981990000|2022-02-16 03:26:30|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1644982000000|2022-02-16 03:26:40|366.2|363.4|366.2|363.4|366.2|363.4|366.2|363.4|0
1644982020000|2022-02-16 03:27:00|366.01|363.21|366.01|363.21|366.11|363.31|366.01|363.21|0
1644982040000|2022-02-16 03:27:20|366.11|363.31|366.2|363.4|366.2|363.4|366.11|363.31|0
1644982060000|2022-02-16 03:27:40|366.11|363.31|366.2|363.4|366.2|363.4|366.11|363.31|0
1644982080000|2022-02-16 03:28:00|366.11|363.31|366.2|363.4|366.2|363.4|366.01|363.21|0
1644982090000|2022-02-16 03:28:10|366.11|363.31|366.11|363.31|366.11|363.31|366.11|363.31|0
1644982110000|2022-02-16 03:28:30|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1644982130000|2022-02-16 03:28:50|366.11|363.31|366.01|363.21|366.11|363.31|366.01|363.21|0
1644982140000|2022-02-16 03:29:00|366.11|363.31|366.01|363.21|366.11|363.31|366.01|363.21|0
1644982190000|2022-02-16 03:29:50|365.82|363.02|365.82|363.02|366.01|363.21|365.82|363.02|0
1644982200000|2022-02-16 03:30:00|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1644982220000|2022-02-16 03:30:20|366.11|363.31|366.2|363.4|366.2|363.4|366.11|363.31|0
1644982230000|2022-02-16 03:30:30|366.11|363.31|366.2|363.4|366.2|363.4|366.01|363.21|0
1644982240000|2022-02-16 03:30:40|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1644982250000|2022-02-16 03:30:50|366.2|363.4|366.01|363.21|366.2|363.4|366.01|363.21|0
1644982270000|2022-02-16 03:31:10|366.2|363.4|366.2|363.4|366.2|363.4|366.2|363.4|0
1644982280000|2022-02-16 03:31:20|366.11|363.31|366.2|363.4|366.2|363.4|366.11|363.31|0
1644982290000|2022-02-16 03:31:30|366.57|363.77|366.57|363.77|366.57|363.77|366.57|363.77|0
1644982300000|2022-02-16 03:31:40|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1644982310000|2022-02-16 03:31:50|366.57|363.77|366.94|364.14|366.94|364.14|366.57|363.77|0
1644982320000|2022-02-16 03:32:00|366.75|363.95|366.75|363.95|366.94|364.14|366.75|363.95|0
1644982330000|2022-02-16 03:32:10|366.94|364.14|366.75|363.95|366.94|364.14|366.75|363.95|0
1644982350000|2022-02-16 03:32:30|366.57|363.77|366.75|363.95|366.75|363.95|366.57|363.77|0
1644982380000|2022-02-16 03:33:00|366.57|363.77|366.57|363.77|366.66|363.86|366.57|363.77|0
1644982390000|2022-02-16 03:33:10|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1644982400000|2022-02-16 03:33:20|366.29|363.49|366.19|363.39|366.29|363.49|366.19|363.39|0
1644982410000|2022-02-16 03:33:30|366.29|363.49|366.38|363.58|366.38|363.58|366.19|363.39|0
1644982430000|2022-02-16 03:33:50|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1644982450000|2022-02-16 03:34:10|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1644982460000|2022-02-16 03:34:20|365.92|363.12|365.82|363.02|365.92|363.12|365.82|363.02|0
1644982470000|2022-02-16 03:34:30|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1644982500000|2022-02-16 03:35:00|366.1|363.3|366.38|363.58|366.38|363.58|366.1|363.3|0
1644982510000|2022-02-16 03:35:10|366.29|363.49|366.38|363.58|366.38|363.58|366.29|363.49|0
1644982520000|2022-02-16 03:35:20|366.29|363.49|366.29|363.49|366.29|363.49|366.19|363.39|0
1644982540000|2022-02-16 03:35:40|366.38|363.58|366.19|363.39|366.38|363.58|366.19|363.39|0
1644982550000|2022-02-16 03:35:50|366.38|363.58|366.19|363.39|366.38|363.58|366.19|363.39|0
1644982560000|2022-02-16 03:36:00|366.1|363.3|366.1|363.3|366.19|363.39|366.1|363.3|0
1644982570000|2022-02-16 03:36:10|366.01|363.21|366.1|363.3|366.1|363.3|366.01|363.21|0
1644982580000|2022-02-16 03:36:20|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1644982590000|2022-02-16 03:36:30|366.19|363.39|366.01|363.21|366.19|363.39|366.01|363.21|0
1644982600000|2022-02-16 03:36:40|366.1|363.3|366.19|363.39|366.19|363.39|366.01|363.21|0
1644982610000|2022-02-16 03:36:50|366.1|363.3|366.19|363.39|366.19|363.39|366.1|363.3|0
1644982620000|2022-02-16 03:37:00|366.1|363.3|366.1|363.3|366.19|363.39|366.1|363.3|0
1644982630000|2022-02-16 03:37:10|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1644982650000|2022-02-16 03:37:30|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1644982660000|2022-02-16 03:37:40|366.19|363.39|366.1|363.3|366.19|363.39|366.1|363.3|0
1644982670000|2022-02-16 03:37:50|366.01|363.21|366.19|363.39|366.19|363.39|366.01|363.21|0
1644982700000|2022-02-16 03:38:20|366.1|363.3|366.19|363.39|366.19|363.39|366.1|363.3|0
1644982720000|2022-02-16 03:38:40|366.29|363.49|366.19|363.39|366.29|363.49|366.19|363.39|0
1644982730000|2022-02-16 03:38:50|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1644982740000|2022-02-16 03:39:00|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1644982750000|2022-02-16 03:39:10|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1644982760000|2022-02-16 03:39:20|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1644982780000|2022-02-16 03:39:40|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1644982790000|2022-02-16 03:39:50|366.19|363.39|366.19|363.39|366.19|363.39|366.1|363.3|0
1644982800000|2022-02-16 03:40:00|366.01|363.21|366.01|363.21|366.01|363.21|366.01|363.21|0
1644982810000|2022-02-16 03:40:10|366.1|363.3|366.01|363.21|366.1|363.3|366.01|363.21|0
1644982820000|2022-02-16 03:40:20|366.1|363.3|366.01|363.21|366.1|363.3|366.01|363.21|0
1644982830000|2022-02-16 03:40:30|366.1|363.3|366.1|363.3|366.1|363.3|366.1|363.3|0
1644982840000|2022-02-16 03:40:40|366.19|363.39|366.1|363.3|366.19|363.39|366.1|363.3|0
1644982850000|2022-02-16 03:40:50|366.19|363.39|366.19|363.39|366.19|363.39|366.1|363.3|0
1644982860000|2022-02-16 03:41:00|366.01|363.21|366.1|363.3|366.1|363.3|366.01|363.21|0
1644982870000|2022-02-16 03:41:10|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1644982880000|2022-02-16 03:41:20|366.1|363.3|366.01|363.21|366.1|363.3|366.01|363.21|0
1644982890000|2022-02-16 03:41:30|366.1|363.3|366.01|363.21|366.1|363.3|366.01|363.21|0
1644982940000|2022-02-16 03:42:20|365.82|363.02|365.82|363.02|365.82|363.02|365.82|363.02|0
1644982970000|2022-02-16 03:42:50|365.73|362.93|365.82|363.02|365.82|363.02|365.73|362.93|0
1644982980000|2022-02-16 03:43:00|365.92|363.12|365.63|362.83|365.92|363.12|365.63|362.83|0
1644982990000|2022-02-16 03:43:10|365.82|363.02|365.63|362.83|365.82|363.02|365.63|362.83|0
1644983000000|2022-02-16 03:43:20|366|363.2|366|363.2|366|363.2|366|363.2|0
1644983010000|2022-02-16 03:43:30|366.1|363.3|366.1|363.3|366.1|363.3|366|363.2|0
1644983020000|2022-02-16 03:43:40|366|363.2|366.19|363.39|366.38|363.58|366|363.2|0
1644983040000|2022-02-16 03:44:00|366.1|363.3|366.19|363.39|366.19|363.39|366.1|363.3|0
1644983060000|2022-02-16 03:44:20|366.1|363.3|366.19|363.39|366.19|363.39|366|363.2|0
1644983070000|2022-02-16 03:44:30|366.1|363.3|366.1|363.3|366.1|363.3|366|363.2|0
1644983080000|2022-02-16 03:44:40|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1644983090000|2022-02-16 03:44:50|366.38|363.58|366.29|363.49|366.38|363.58|366.29|363.49|0
1644983100000|2022-02-16 03:45:00|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1644983120000|2022-02-16 03:45:20|366.38|363.58|366.29|363.49|366.38|363.58|366.29|363.49|0
1644983130000|2022-02-16 03:45:30|366.19|363.39|366.1|363.3|366.19|363.39|366.1|363.3|0
1644983140000|2022-02-16 03:45:40|366|363.2|366.29|363.49|366.38|363.58|366|363.2|0
1644983150000|2022-02-16 03:45:50|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1644983190000|2022-02-16 03:46:30|366.38|363.58|366.38|363.58|366.38|363.58|366.38|363.58|0
1644983200000|2022-02-16 03:46:40|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1644983210000|2022-02-16 03:46:50|366.1|363.3|366.38|363.58|366.38|363.58|366.1|363.3|0
1644983220000|2022-02-16 03:47:00|366.29|363.49|366.29|363.49|366.38|363.58|366.19|363.39|0
1644983230000|2022-02-16 03:47:10|366.38|363.58|366.38|363.58|366.38|363.58|366.19|363.39|0
1644983240000|2022-02-16 03:47:20|366.29|363.49|366.29|363.49|366.29|363.49|366.29|363.49|0
1644983250000|2022-02-16 03:47:30|366.19|363.39|366.1|363.3|366.29|363.49|366.1|363.3|0
1644983260000|2022-02-16 03:47:40|366.19|363.39|366.19|363.39|366.29|363.49|366.19|363.39|0
1644983270000|2022-02-16 03:47:50|366.29|363.49|366.38|363.58|366.38|363.58|366.29|363.49|0
1644983300000|2022-02-16 03:48:20|366.47|363.67|366.56|363.76|366.56|363.76|366.47|363.67|0
1644983310000|2022-02-16 03:48:30|366.47|363.67|366.38|363.58|366.47|363.67|366.38|363.58|0
1644983320000|2022-02-16 03:48:40|366.47|363.67|366.38|363.58|366.47|363.67|366.38|363.58|0
1644983330000|2022-02-16 03:48:50|366.47|363.67|366.47|363.67|366.47|363.67|366.47|363.67|0
1644983340000|2022-02-16 03:49:00|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1644983350000|2022-02-16 03:49:10|366.66|363.86|366.75|363.95|366.75|363.95|366.66|363.86|0
1644983360000|2022-02-16 03:49:20|366.66|363.86|366.56|363.76|366.66|363.86|366.56|363.76|0
1644983370000|2022-02-16 03:49:30|366.47|363.67|366.56|363.76|366.56|363.76|366.37|363.57|0
1644983390000|2022-02-16 03:49:50|366.47|363.67|366.47|363.67|366.47|363.67|366.47|363.67|0
1644983400000|2022-02-16 03:50:00|366.56|363.76|366.47|363.67|366.56|363.76|366.47|363.67|0
1644983410000|2022-02-16 03:50:10|366.37|363.57|366.56|363.76|366.56|363.76|366.37|363.57|0
1644983430000|2022-02-16 03:50:30|366.66|363.86|366.56|363.76|366.66|363.86|366.56|363.76|0
1644983470000|2022-02-16 03:51:10|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1644983500000|2022-02-16 03:51:40|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1644983510000|2022-02-16 03:51:50|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1644983520000|2022-02-16 03:52:00|366.47|363.67|366.37|363.57|366.47|363.67|366.37|363.57|0
1644983540000|2022-02-16 03:52:20|366.56|363.76|366.37|363.57|366.56|363.76|366.37|363.57|0
1644983550000|2022-02-16 03:52:30|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1644983560000|2022-02-16 03:52:40|366.47|363.67|366.37|363.57|366.47|363.67|366.37|363.57|0
1644983570000|2022-02-16 03:52:50|366.47|363.67|366.47|363.67|366.47|363.67|366.47|363.67|0
1644983580000|2022-02-16 03:53:00|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1644983590000|2022-02-16 03:53:10|366.75|363.95|366.56|363.76|366.75|363.95|366.56|363.76|0
1644983600000|2022-02-16 03:53:20|366.75|363.95|366.75|363.95|366.75|363.95|366.75|363.95|0
1644983660000|2022-02-16 03:54:20|366.93|364.13|366.93|364.13|366.93|364.13|366.93|364.13|0
1644983680000|2022-02-16 03:54:40|367.03|364.23|367.3|364.5|367.3|364.5|367.03|364.23|0
1644983700000|2022-02-16 03:55:00|367.12|364.32|367.4|364.6|367.4|364.6|367.12|364.32|0
1644983710000|2022-02-16 03:55:10|367.68|364.88|366.93|364.13|367.68|364.88|366.93|364.13|0
1644983730000|2022-02-16 03:55:30|367.12|364.32|367.12|364.32|367.12|364.32|367.12|364.32|0
1644983740000|2022-02-16 03:55:40|366.93|364.13|366.93|364.13|367.03|364.23|366.93|364.13|0
1644983750000|2022-02-16 03:55:50|366.37|363.57|366.56|363.76|366.56|363.76|366.37|363.57|0
1644983760000|2022-02-16 03:56:00|366.37|363.57|366.56|363.76|366.56|363.76|366.37|363.57|0
1644983780000|2022-02-16 03:56:20|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1644983800000|2022-02-16 03:56:40|366.56|363.76|366.47|363.67|366.56|363.76|366.37|363.57|0
1644983810000|2022-02-16 03:56:50|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1644983830000|2022-02-16 03:57:10|366.56|363.76|366.37|363.57|366.56|363.76|366.37|363.57|0
1644983880000|2022-02-16 03:58:00|366.56|363.76|366.56|363.76|366.56|363.76|366.56|363.76|0
1644983890000|2022-02-16 03:58:10|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1644983920000|2022-02-16 03:58:40|366.19|363.39|366.19|363.39|366.19|363.39|366.19|363.39|0
1644983930000|2022-02-16 03:58:50|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1644983940000|2022-02-16 03:59:00|366|363.2|366|363.2|366|363.2|366|363.2|0
1644984010000|2022-02-16 04:00:10|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1644984020000|2022-02-16 04:00:20|366.1|363.3|366.09|363.29|366.1|363.3|366|363.2|0
1644984030000|2022-02-16 04:00:30|366|363.2|366.18|363.38|366.18|363.38|366|363.2|0
1644984040000|2022-02-16 04:00:40|366.37|363.57|366.56|363.76|366.56|363.76|366.37|363.57|0
1644984060000|2022-02-16 04:01:00|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1644984130000|2022-02-16 04:02:10|366.28|363.48|366.28|363.48|366.28|363.48|366.28|363.48|0
1644984150000|2022-02-16 04:02:30|366.37|363.57|366.18|363.38|366.37|363.57|366.18|363.38|0
1644984190000|2022-02-16 04:03:10|366|363.2|366|363.2|366|363.2|366|363.2|0
1644984200000|2022-02-16 04:03:20|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1644984300000|2022-02-16 04:05:00|366|363.2|366|363.2|366|363.2|366|363.2|0
1644984320000|2022-02-16 04:05:20|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1644984330000|2022-02-16 04:05:30|366|363.2|366|363.2|366|363.2|366|363.2|0
1644984340000|2022-02-16 04:05:40|366.09|363.29|366.09|363.29|366.09|363.29|366.09|363.29|0
1644984350000|2022-02-16 04:05:50|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1644984360000|2022-02-16 04:06:00|366.09|363.29|366.18|363.38|366.18|363.38|366.09|363.29|0
1644984380000|2022-02-16 04:06:20|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1644984390000|2022-02-16 04:06:30|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1644984400000|2022-02-16 04:06:40|366.37|363.57|366.37|363.57|366.37|363.57|366.37|363.57|0
1644984410000|2022-02-16 04:06:50|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1644984430000|2022-02-16 04:07:10|366.37|363.57|366.55|363.75|366.55|363.75|366.37|363.57|0
1644984450000|2022-02-16 04:07:30|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1644984460000|2022-02-16 04:07:40|366.55|363.75|366.37|363.57|366.55|363.75|366.37|363.57|0
1644984480000|2022-02-16 04:08:00|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1644984490000|2022-02-16 04:08:10|366.55|363.75|366.37|363.57|366.55|363.75|366.37|363.57|0
1644984540000|2022-02-16 04:09:00|366.55|363.75|366.37|363.57|366.55|363.75|366.37|363.57|0
1644984590000|2022-02-16 04:09:50|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1644984600000|2022-02-16 04:10:00|366.28|363.48|366.18|363.38|366.28|363.48|366.18|363.38|0
1644984660000|2022-02-16 04:11:00|366.37|363.57|366.18|363.38|366.37|363.57|366.18|363.38|0
1644984670000|2022-02-16 04:11:10|366.09|363.29|366.18|363.38|366.18|363.38|366.09|363.29|0
1644984680000|2022-02-16 04:11:20|366.37|363.57|366.37|363.57|366.37|363.57|366.28|363.48|0
1644984690000|2022-02-16 04:11:30|366.28|363.48|366.37|363.57|366.37|363.57|366.18|363.38|0
1644984700000|2022-02-16 04:11:40|365.99|363.19|365.99|363.19|365.99|363.19|365.99|363.19|0
1644985080000|2022-02-16 04:18:00|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1644985100000|2022-02-16 04:18:20|365.99|363.19|365.99|363.19|365.99|363.19|365.99|363.19|0
1644985220000|2022-02-16 04:20:20|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1644985230000|2022-02-16 04:20:30|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1644985250000|2022-02-16 04:20:50|365.8|363|365.8|363|365.8|363|365.8|363|0
1644985280000|2022-02-16 04:21:20|365.71|362.91|365.62|362.82|365.71|362.91|365.62|362.82|0
1644985300000|2022-02-16 04:21:40|365.8|363|365.62|362.82|365.8|363|365.62|362.82|0
1644985310000|2022-02-16 04:21:50|365.71|362.91|365.8|363|365.8|363|365.62|362.82|0
1644985320000|2022-02-16 04:22:00|365.71|362.91|365.71|362.91|365.71|362.91|365.71|362.91|0
1644985330000|2022-02-16 04:22:10|365.62|362.82|365.8|363|365.8|363|365.62|362.82|0
1644985340000|2022-02-16 04:22:20|365.62|362.82|365.8|363|365.8|363|365.62|362.82|0
1644985350000|2022-02-16 04:22:30|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1644985360000|2022-02-16 04:22:40|365.8|363|365.62|362.82|365.8|363|365.62|362.82|0
1644985420000|2022-02-16 04:23:40|365.53|362.73|365.43|362.63|365.53|362.73|365.43|362.63|0
1644985430000|2022-02-16 04:23:50|365.53|362.73|365.43|362.63|365.53|362.73|365.43|362.63|0
1644985440000|2022-02-16 04:24:00|365.62|362.82|365.71|362.91|365.71|362.91|365.62|362.82|0
1644985450000|2022-02-16 04:24:10|365.62|362.82|365.62|362.82|365.62|362.82|365.62|362.82|0
1644985480000|2022-02-16 04:24:40|365.71|362.91|365.8|363|365.8|363|365.71|362.91|0
1644985500000|2022-02-16 04:25:00|365.99|363.19|365.99|363.19|365.99|363.19|365.99|363.19|0
1644985510000|2022-02-16 04:25:10|365.8|363|365.8|363|365.8|363|365.8|363|0
1644985520000|2022-02-16 04:25:20|365.9|363.1|365.99|363.19|365.99|363.19|365.9|363.1|0
1644985530000|2022-02-16 04:25:30|365.8|363|365.8|363|365.8|363|365.8|363|0
1644985590000|2022-02-16 04:26:30|365.99|363.19|365.99|363.19|365.99|363.19|365.99|363.19|0
1644985610000|2022-02-16 04:26:50|365.8|363|365.9|363.1|365.9|363.1|365.8|363|0
1644985620000|2022-02-16 04:27:00|365.99|363.19|365.99|363.19|365.99|363.19|365.99|363.19|0
1644985640000|2022-02-16 04:27:20|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1644985660000|2022-02-16 04:27:40|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1644985670000|2022-02-16 04:27:50|365.99|363.19|366.17|363.37|366.17|363.37|365.99|363.19|0
1644985680000|2022-02-16 04:28:00|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1644985690000|2022-02-16 04:28:10|366.55|363.75|366.73|363.93|366.73|363.93|366.55|363.75|0
1644985710000|2022-02-16 04:28:30|366.64|363.84|366.64|363.84|366.64|363.84|366.64|363.84|0
1644985720000|2022-02-16 04:28:40|366.55|363.75|366.46|363.66|366.55|363.75|366.46|363.66|0
1644985730000|2022-02-16 04:28:50|366.55|363.75|366.46|363.66|366.55|363.75|366.46|363.66|0
1644985740000|2022-02-16 04:29:00|366.36|363.56|366.55|363.75|366.55|363.75|366.36|363.56|0
1644985770000|2022-02-16 04:29:30|366.73|363.93|366.55|363.75|366.73|363.93|366.55|363.75|0
1644985780000|2022-02-16 04:29:40|366.64|363.84|366.73|363.93|366.73|363.93|366.64|363.84|0
1644985790000|2022-02-16 04:29:50|366.55|363.75|366.73|363.93|366.73|363.93|366.55|363.75|0
1644985800000|2022-02-16 04:30:00|366.55|363.75|366.55|363.75|366.64|363.84|366.55|363.75|0
1644985890000|2022-02-16 04:31:30|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1644985910000|2022-02-16 04:31:50|366.46|363.66|366.36|363.56|366.54|363.74|366.36|363.56|0
1644985920000|2022-02-16 04:32:00|366.46|363.66|366.54|363.74|366.54|363.74|366.46|363.66|0
1644985930000|2022-02-16 04:32:10|366.46|363.66|366.46|363.66|366.54|363.74|366.46|363.66|0
1644985940000|2022-02-16 04:32:20|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1644985950000|2022-02-16 04:32:30|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1644985960000|2022-02-16 04:32:40|366.54|363.74|366.36|363.56|366.54|363.74|366.36|363.56|0
1644985970000|2022-02-16 04:32:50|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1644985980000|2022-02-16 04:33:00|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1644985990000|2022-02-16 04:33:10|366.46|363.66|366.54|363.74|366.54|363.74|366.45|363.65|0
1644986000000|2022-02-16 04:33:20|366.45|363.65|366.36|363.56|366.45|363.65|366.36|363.56|0
1644986010000|2022-02-16 04:33:30|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1644986020000|2022-02-16 04:33:40|366.45|363.65|366.45|363.65|366.54|363.74|366.45|363.65|0
1644986030000|2022-02-16 04:33:50|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1644986040000|2022-02-16 04:34:00|366.45|363.65|366.54|363.74|366.54|363.74|366.45|363.65|0
1644986060000|2022-02-16 04:34:20|366.45|363.65|366.54|363.74|366.54|363.74|366.45|363.65|0
1644986070000|2022-02-16 04:34:30|366.45|363.65|366.54|363.74|366.54|363.74|366.45|363.65|0
1644986130000|2022-02-16 04:35:30|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1644986140000|2022-02-16 04:35:40|366.92|364.12|366.83|364.03|366.92|364.12|366.83|364.03|0
1644986150000|2022-02-16 04:35:50|366.92|364.12|366.73|363.93|366.92|364.12|366.73|363.93|0
1644986220000|2022-02-16 04:37:00|366.92|364.12|366.92|364.12|366.92|364.12|366.92|364.12|0
1644986230000|2022-02-16 04:37:10|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1644986240000|2022-02-16 04:37:20|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1644986290000|2022-02-16 04:38:10|366.73|363.93|366.54|363.74|366.73|363.93|366.54|363.74|0
1644986300000|2022-02-16 04:38:20|366.45|363.65|366.45|363.65|366.45|363.65|366.36|363.56|0
1644986310000|2022-02-16 04:38:30|366.36|363.56|366.36|363.56|366.36|363.56|366.36|363.56|0
1644986340000|2022-02-16 04:39:00|366.17|363.37|366.27|363.47|366.27|363.47|366.17|363.37|0
1644986350000|2022-02-16 04:39:10|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1644986370000|2022-02-16 04:39:30|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1644986380000|2022-02-16 04:39:40|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1644986400000|2022-02-16 04:40:00|366.08|363.28|366.17|363.37|366.17|363.37|366.08|363.28|0
1644986410000|2022-02-16 04:40:10|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1644986420000|2022-02-16 04:40:20|365.98|363.18|366.17|363.37|366.27|363.47|365.98|363.18|0
1644986470000|2022-02-16 04:41:10|365.98|363.18|365.98|363.18|366.08|363.28|365.98|363.18|0
1644986480000|2022-02-16 04:41:20|366.08|363.28|366.17|363.37|366.17|363.37|366.08|363.28|0
1644986500000|2022-02-16 04:41:40|366.35|363.55|366.35|363.55|366.35|363.55|366.35|363.55|0
1644986550000|2022-02-16 04:42:30|366.27|363.47|366.27|363.47|366.27|363.47|366.27|363.47|0
1644986570000|2022-02-16 04:42:50|366.17|363.37|366.17|363.37|366.26|363.46|366.17|363.37|0
1644986620000|2022-02-16 04:43:40|365.98|363.18|365.98|363.18|365.98|363.18|365.98|363.18|0
1644986640000|2022-02-16 04:44:00|365.8|363|365.8|363|365.8|363|365.8|363|0
1644986660000|2022-02-16 04:44:20|365.98|363.18|365.98|363.18|365.98|363.18|365.98|363.18|0
1644986700000|2022-02-16 04:45:00|365.79|362.99|365.98|363.18|365.98|363.18|365.79|362.99|0
1644986710000|2022-02-16 04:45:10|365.89|363.09|365.79|362.99|365.89|363.09|365.79|362.99|0
1644986720000|2022-02-16 04:45:20|365.89|363.09|365.79|362.99|365.89|363.09|365.79|362.99|0
1644986800000|2022-02-16 04:46:40|365.89|363.09|365.79|362.99|365.89|363.09|365.79|362.99|0
1644986830000|2022-02-16 04:47:10|365.89|363.09|365.79|362.99|365.89|363.09|365.79|362.99|0
1644986920000|2022-02-16 04:48:40|365.98|363.18|365.98|363.18|365.98|363.18|365.89|363.09|0
1644986930000|2022-02-16 04:48:50|365.79|362.99|365.79|362.99|365.79|362.99|365.79|362.99|0
1644986970000|2022-02-16 04:49:30|365.61|362.81|365.61|362.81|365.61|362.81|365.61|362.81|0
1644986980000|2022-02-16 04:49:40|365.79|362.99|365.7|362.9|365.79|362.99|365.7|362.9|0
1644986990000|2022-02-16 04:49:50|365.61|362.81|365.61|362.81|365.61|362.81|365.61|362.81|0
1644987070000|2022-02-16 04:51:10|365.42|362.62|365.42|362.62|365.42|362.62|365.42|362.62|0
1644987080000|2022-02-16 04:51:20|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1644987090000|2022-02-16 04:51:30|365.42|362.62|365.42|362.62|365.42|362.62|365.42|362.62|0
1644987100000|2022-02-16 04:51:40|365.33|362.53|365.42|362.62|365.42|362.62|365.33|362.53|0
1644987120000|2022-02-16 04:52:00|365.61|362.81|365.61|362.81|365.61|362.81|365.61|362.81|0
1644987170000|2022-02-16 04:52:50|365.42|362.62|365.42|362.62|365.42|362.62|365.42|362.62|0
1644987190000|2022-02-16 04:53:10|365.33|362.53|365.42|362.62|365.42|362.62|365.33|362.53|0
1644987200000|2022-02-16 04:53:20|365.33|362.53|365.42|362.62|365.42|362.62|365.33|362.53|0
1644987210000|2022-02-16 04:53:30|365.33|362.53|365.33|362.53|365.42|362.62|365.33|362.53|0
1644987220000|2022-02-16 04:53:40|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1644987230000|2022-02-16 04:53:50|365.14|362.34|365.23|362.43|365.23|362.43|365.14|362.34|0
1644987250000|2022-02-16 04:54:10|365.14|362.34|364.96|362.16|365.14|362.34|364.96|362.16|0
1644987260000|2022-02-16 04:54:20|365.05|362.25|364.86|362.06|365.05|362.25|364.86|362.06|0
1644987280000|2022-02-16 04:54:40|365.05|362.25|365.05|362.25|365.05|362.25|365.05|362.25|0
1644987290000|2022-02-16 04:54:50|364.96|362.16|364.96|362.16|364.96|362.16|364.96|362.16|0
1644987300000|2022-02-16 04:55:00|364.86|362.06|364.68|361.88|364.86|362.06|364.68|361.88|0
1644987310000|2022-02-16 04:55:10|364.49|361.69|364.59|361.79|364.59|361.79|364.49|361.69|0
1644987320000|2022-02-16 04:55:20|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1644987330000|2022-02-16 04:55:30|364.67|361.87|364.67|361.87|364.67|361.87|364.67|361.87|0
1644987370000|2022-02-16 04:56:10|364.59|361.79|364.49|361.69|364.59|361.79|364.49|361.69|0
1644987400000|2022-02-16 04:56:40|364.3|361.5|364.3|361.5|364.3|361.5|364.12|361.32|0
1644987430000|2022-02-16 04:57:10|364.21|361.41|364.21|361.41|364.3|361.5|364.21|361.41|0
1644987440000|2022-02-16 04:57:20|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1644987450000|2022-02-16 04:57:30|364.21|361.41|364.3|361.5|364.3|361.5|364.21|361.41|0
1644987460000|2022-02-16 04:57:40|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1644987470000|2022-02-16 04:57:50|364.4|361.6|364.4|361.6|364.4|361.6|364.4|361.6|0
1644987480000|2022-02-16 04:58:00|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1644987500000|2022-02-16 04:58:20|364.4|361.6|364.58|361.78|364.58|361.78|364.4|361.6|0
1644987510000|2022-02-16 04:58:30|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1644987520000|2022-02-16 04:58:40|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1644987530000|2022-02-16 04:58:50|364.4|361.6|364.49|361.69|364.49|361.69|364.4|361.6|0
1644987540000|2022-02-16 04:59:00|364.4|361.6|364.3|361.5|364.49|361.69|364.3|361.5|0
1644987550000|2022-02-16 04:59:10|364.4|361.6|364.49|361.69|364.49|361.69|364.4|361.6|0
1644987560000|2022-02-16 04:59:20|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1644987600000|2022-02-16 05:00:00|364.12|361.32|364.3|361.5|364.3|361.5|364.12|361.32|0
1644987620000|2022-02-16 05:00:20|364.4|361.6|364.49|361.69|364.49|361.69|364.4|361.6|0
1644987630000|2022-02-16 05:00:30|364.3|361.5|364.3|361.5|364.3|361.5|364.3|361.5|0
1644987640000|2022-02-16 05:00:40|364.12|361.32|364.12|361.32|364.12|361.32|364.12|361.32|0
1644987650000|2022-02-16 05:00:50|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1644987660000|2022-02-16 05:01:00|363.84|361.04|363.74|360.94|363.84|361.04|363.74|360.94|0
1644987670000|2022-02-16 05:01:10|363.65|360.85|363.37|360.57|363.65|360.85|363.37|360.57|0
1644987680000|2022-02-16 05:01:20|363.19|360.39|363.19|360.39|363.28|360.48|363.19|360.39|0
1644987690000|2022-02-16 05:01:30|363|360.2|363.1|360.3|363.1|360.3|363|360.2|0
1644987700000|2022-02-16 05:01:40|363.19|360.39|363.19|360.39|363.19|360.39|363.19|360.39|0
1644987710000|2022-02-16 05:01:50|363.28|360.48|363.37|360.57|363.37|360.57|363.19|360.39|0
1644987720000|2022-02-16 05:02:00|363.28|360.48|363.19|360.39|363.28|360.48|363.19|360.39|0
1644987730000|2022-02-16 05:02:10|363|360.2|363.19|360.39|363.19|360.39|363|360.2|0
1644987740000|2022-02-16 05:02:20|363|360.2|363|360.2|363|360.2|362.91|360.11|0
1644987750000|2022-02-16 05:02:30|362.82|360.02|362.82|360.02|362.82|360.02|362.82|360.02|0
1644987770000|2022-02-16 05:02:50|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1644987780000|2022-02-16 05:03:00|362.82|360.02|362.82|360.02|362.82|360.02|362.82|360.02|0
1644987790000|2022-02-16 05:03:10|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1644987800000|2022-02-16 05:03:20|362.82|360.02|362.82|360.02|362.82|360.02|362.82|360.02|0
1644987810000|2022-02-16 05:03:30|362.73|359.93|362.82|360.02|362.82|360.02|362.73|359.93|0
1644987820000|2022-02-16 05:03:40|362.63|359.83|362.63|359.83|362.63|359.83|362.63|359.83|0
1644987840000|2022-02-16 05:04:00|362.82|360.02|362.82|360.02|362.82|360.02|362.82|360.02|0
1644987850000|2022-02-16 05:04:10|362.73|359.93|362.82|360.02|362.82|360.02|362.63|359.83|0
1644987860000|2022-02-16 05:04:20|362.73|359.93|362.63|359.83|362.73|359.93|362.63|359.83|0
1644987880000|2022-02-16 05:04:40|362.82|360.02|362.82|360.02|362.82|360.02|362.82|360.02|0
1644987890000|2022-02-16 05:04:50|362.73|359.93|362.63|359.83|362.73|359.93|362.63|359.83|0
1644987900000|2022-02-16 05:05:00|362.82|360.02|362.81|360.01|362.82|360.02|362.63|359.83|0
1644987950000|2022-02-16 05:05:50|363|360.2|362.91|360.11|363|360.2|362.91|360.11|0
1644987960000|2022-02-16 05:06:00|363|360.2|363.1|360.3|363.19|360.39|363|360.2|0
1644987970000|2022-02-16 05:06:10|363.19|360.39|363|360.2|363.19|360.39|363|360.2|0
1644987980000|2022-02-16 05:06:20|363.1|360.3|363|360.2|363.1|360.3|363|360.2|0
1644988010000|2022-02-16 05:06:50|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1644988020000|2022-02-16 05:07:00|363.19|360.39|363.19|360.39|363.19|360.39|363|360.2|0
1644988030000|2022-02-16 05:07:10|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1644988040000|2022-02-16 05:07:20|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1644988050000|2022-02-16 05:07:30|363.28|360.48|363.37|360.57|363.37|360.57|363.28|360.48|0
1644988060000|2022-02-16 05:07:40|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1644988070000|2022-02-16 05:07:50|363.28|360.48|363.18|360.38|363.28|360.48|363.18|360.38|0
1644988080000|2022-02-16 05:08:00|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1644988090000|2022-02-16 05:08:10|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1644988100000|2022-02-16 05:08:20|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1644988110000|2022-02-16 05:08:30|363.18|360.38|363.37|360.57|363.37|360.57|363.18|360.38|0
1644988120000|2022-02-16 05:08:40|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1644988130000|2022-02-16 05:08:50|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1644988140000|2022-02-16 05:09:00|363.28|360.48|363.18|360.38|363.28|360.48|363.18|360.38|0
1644988160000|2022-02-16 05:09:20|363.28|360.48|363.28|360.48|363.37|360.57|363.28|360.48|0
1644988170000|2022-02-16 05:09:30|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1644988180000|2022-02-16 05:09:40|363|360.2|363|360.2|363|360.2|363|360.2|0
1644988200000|2022-02-16 05:10:00|363.09|360.29|363.18|360.38|363.18|360.38|363.09|360.29|0
1644988210000|2022-02-16 05:10:10|363.09|360.29|363.18|360.38|363.18|360.38|363.09|360.29|0
1644988230000|2022-02-16 05:10:30|363.28|360.48|363.37|360.57|363.37|360.57|363.28|360.48|0
1644988240000|2022-02-16 05:10:40|363.18|360.38|363.28|360.48|363.37|360.57|363.18|360.38|0
1644988250000|2022-02-16 05:10:50|363.37|360.57|363.18|360.38|363.37|360.57|363.18|360.38|0
1644988260000|2022-02-16 05:11:00|363|360.2|363|360.2|363|360.2|363|360.2|0
1644988270000|2022-02-16 05:11:10|363.09|360.29|363.09|360.29|363.09|360.29|363.09|360.29|0
1644988280000|2022-02-16 05:11:20|363|360.2|363|360.2|363|360.2|363|360.2|0
1644988290000|2022-02-16 05:11:30|363.09|360.29|363.18|360.38|363.18|360.38|363.09|360.29|0
1644988300000|2022-02-16 05:11:40|363|360.2|363.18|360.38|363.18|360.38|363|360.2|0
1644988310000|2022-02-16 05:11:50|363.09|360.29|363.18|360.38|363.18|360.38|363.09|360.29|0
1644988320000|2022-02-16 05:12:00|363|360.2|363|360.2|363|360.2|363|360.2|0
1644988330000|2022-02-16 05:12:10|363.18|360.38|363.09|360.29|363.18|360.38|363.09|360.29|0
1644988340000|2022-02-16 05:12:20|363|360.2|363|360.2|363|360.2|363|360.2|0
1644988350000|2022-02-16 05:12:30|362.91|360.11|362.81|360.01|362.91|360.11|362.81|360.01|0
1644988380000|2022-02-16 05:13:00|362.72|359.92|362.54|359.74|362.72|359.92|362.54|359.74|0
1644988390000|2022-02-16 05:13:10|362.44|359.64|362.07|359.27|362.44|359.64|362.07|359.27|0
1644988400000|2022-02-16 05:13:20|361.98|359.18|362.26|359.46|362.26|359.46|361.98|359.18|0
1644988410000|2022-02-16 05:13:30|362.07|359.27|361.89|359.09|362.07|359.27|361.89|359.09|0
1644988420000|2022-02-16 05:13:40|361.7|358.9|362.07|359.27|362.07|359.27|361.7|358.9|0
1644988440000|2022-02-16 05:14:00|361.98|359.18|361.98|359.18|361.98|359.18|361.98|359.18|0
1644988450000|2022-02-16 05:14:10|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1644988470000|2022-02-16 05:14:30|361.89|359.09|361.89|359.09|361.89|359.09|361.89|359.09|0
1644988480000|2022-02-16 05:14:40|361.88|359.08|362.07|359.27|362.07|359.27|361.88|359.08|0
1644988490000|2022-02-16 05:14:50|361.98|359.18|362.07|359.27|362.07|359.27|361.98|359.18|0
1644988500000|2022-02-16 05:15:00|361.98|359.18|361.7|358.9|361.98|359.18|361.7|358.9|0
1644988520000|2022-02-16 05:15:20|361.88|359.08|361.7|358.9|361.88|359.08|361.7|358.9|0
1644988530000|2022-02-16 05:15:30|361.88|359.08|362.26|359.46|362.26|359.46|361.88|359.08|0
1644988540000|2022-02-16 05:15:40|362.25|359.45|362.25|359.45|362.44|359.64|362.25|359.45|0
1644988550000|2022-02-16 05:15:50|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1644988560000|2022-02-16 05:16:00|362.25|359.45|362.25|359.45|362.25|359.45|362.17|359.37|0
1644988570000|2022-02-16 05:16:10|362.17|359.37|362.25|359.45|362.44|359.64|362.17|359.37|0
1644988580000|2022-02-16 05:16:20|362.44|359.64|362.54|359.74|362.63|359.83|362.44|359.64|0
1644988590000|2022-02-16 05:16:30|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1644988600000|2022-02-16 05:16:40|362.35|359.55|362.35|359.55|362.35|359.55|362.35|359.55|0
1644988620000|2022-02-16 05:17:00|362.44|359.64|362.54|359.74|362.54|359.74|362.44|359.64|0
1644988630000|2022-02-16 05:17:10|362.62|359.82|362.54|359.74|362.62|359.82|362.54|359.74|0
1644988640000|2022-02-16 05:17:20|362.62|359.82|362.54|359.74|362.62|359.82|362.44|359.64|0
1644988650000|2022-02-16 05:17:30|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1644988660000|2022-02-16 05:17:40|362.62|359.82|362.25|359.45|362.62|359.82|362.25|359.45|0
1644988670000|2022-02-16 05:17:50|362.07|359.27|362.17|359.37|362.17|359.37|362.07|359.27|0
1644988680000|2022-02-16 05:18:00|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1644988690000|2022-02-16 05:18:10|362.17|359.37|362.25|359.45|362.25|359.45|362.17|359.37|0
1644988710000|2022-02-16 05:18:30|362.16|359.36|362.07|359.27|362.16|359.36|362.07|359.27|0
1644988730000|2022-02-16 05:18:50|362.25|359.45|362.16|359.36|362.25|359.45|362.16|359.36|0
1644988740000|2022-02-16 05:19:00|362.25|359.45|362.25|359.45|362.25|359.45|362.16|359.36|0
1644988750000|2022-02-16 05:19:10|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1644988760000|2022-02-16 05:19:20|362.72|359.92|362.62|359.82|362.72|359.92|362.62|359.82|0
1644988780000|2022-02-16 05:19:40|362.54|359.74|362.62|359.82|362.62|359.82|362.54|359.74|0
1644988810000|2022-02-16 05:20:10|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1644988830000|2022-02-16 05:20:30|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1644988840000|2022-02-16 05:20:40|362.99|360.19|362.99|360.19|362.99|360.19|362.99|360.19|0
1644988860000|2022-02-16 05:21:00|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1644988870000|2022-02-16 05:21:10|362.99|360.19|362.99|360.19|362.99|360.19|362.99|360.19|0
1644988890000|2022-02-16 05:21:30|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1644988900000|2022-02-16 05:21:40|362.99|360.19|362.99|360.19|362.99|360.19|362.99|360.19|0
1644988910000|2022-02-16 05:21:50|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1644988950000|2022-02-16 05:22:30|362.72|359.92|362.72|359.92|362.72|359.92|362.62|359.82|0
1644988960000|2022-02-16 05:22:40|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1644988980000|2022-02-16 05:23:00|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1644989030000|2022-02-16 05:23:50|362.81|360.01|362.62|359.82|362.81|360.01|362.62|359.82|0
1644989040000|2022-02-16 05:24:00|362.53|359.73|362.53|359.73|362.62|359.82|362.53|359.73|0
1644989050000|2022-02-16 05:24:10|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1644989070000|2022-02-16 05:24:30|362.25|359.45|362.44|359.64|362.44|359.64|362.25|359.45|0
1644989080000|2022-02-16 05:24:40|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1644989090000|2022-02-16 05:24:50|362.44|359.64|362.62|359.82|362.62|359.82|362.44|359.64|0
1644989120000|2022-02-16 05:25:20|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1644989140000|2022-02-16 05:25:40|362.35|359.55|362.35|359.55|362.35|359.55|362.35|359.55|0
1644989150000|2022-02-16 05:25:50|362.44|359.64|362.53|359.73|362.53|359.73|362.25|359.45|0
1644989160000|2022-02-16 05:26:00|362.44|359.64|362.44|359.64|362.44|359.64|362.44|359.64|0
1644989190000|2022-02-16 05:26:30|362.62|359.82|362.44|359.64|362.62|359.82|362.44|359.64|0
1644989200000|2022-02-16 05:26:40|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1644989240000|2022-02-16 05:27:20|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1644989280000|2022-02-16 05:28:00|362.53|359.73|362.81|360.01|362.81|360.01|362.53|359.73|0
1644989290000|2022-02-16 05:28:10|362.99|360.19|362.99|360.19|362.99|360.19|362.99|360.19|0
1644989300000|2022-02-16 05:28:20|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1644989310000|2022-02-16 05:28:30|362.62|359.82|362.81|360.01|362.81|360.01|362.62|359.82|0
1644989320000|2022-02-16 05:28:40|362.99|360.19|362.99|360.19|362.99|360.19|362.99|360.19|0
1644989340000|2022-02-16 05:29:00|363.09|360.29|362.99|360.19|363.09|360.29|362.99|360.19|0
1644989370000|2022-02-16 05:29:30|363.18|360.38|363.09|360.29|363.18|360.38|362.99|360.19|0
1644989380000|2022-02-16 05:29:40|363.18|360.38|363.18|360.38|363.18|360.38|363.18|360.38|0
1644989390000|2022-02-16 05:29:50|362.99|360.19|362.99|360.19|362.99|360.19|362.99|360.19|0
1644989400000|2022-02-16 05:30:00|363.18|360.38|362.99|360.19|363.18|360.38|362.99|360.19|0
1644989410000|2022-02-16 05:30:10|362.9|360.1|362.81|360.01|362.9|360.1|362.81|360.01|0
1644989420000|2022-02-16 05:30:20|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1644989430000|2022-02-16 05:30:30|362.43|359.63|362.25|359.45|362.43|359.63|362.06|359.26|0
1644989440000|2022-02-16 05:30:40|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1644989450000|2022-02-16 05:30:50|362.53|359.73|362.81|360.01|362.81|360.01|362.53|359.73|0
1644989460000|2022-02-16 05:31:00|362.8|360|362.8|360|362.9|360.1|362.8|360|0
1644989470000|2022-02-16 05:31:10|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1644989480000|2022-02-16 05:31:20|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1644989490000|2022-02-16 05:31:30|362.53|359.73|362.43|359.63|362.53|359.73|362.43|359.63|0
1644989500000|2022-02-16 05:31:40|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1644989510000|2022-02-16 05:31:50|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1644989520000|2022-02-16 05:32:00|362.62|359.82|362.53|359.73|362.62|359.82|362.53|359.73|0
1644989530000|2022-02-16 05:32:10|362.43|359.63|362.43|359.63|362.53|359.73|362.43|359.63|0
1644989540000|2022-02-16 05:32:20|362.34|359.54|362.43|359.63|362.43|359.63|362.34|359.54|0
1644989550000|2022-02-16 05:32:30|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1644989560000|2022-02-16 05:32:40|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1644989570000|2022-02-16 05:32:50|362.53|359.73|362.62|359.82|362.62|359.82|362.53|359.73|0
1644989580000|2022-02-16 05:33:00|362.53|359.73|362.53|359.73|362.53|359.73|362.43|359.63|0
1644989590000|2022-02-16 05:33:10|362.43|359.63|362.43|359.63|362.62|359.82|362.43|359.63|0
1644989600000|2022-02-16 05:33:20|362.53|359.73|362.43|359.63|362.53|359.73|362.43|359.63|0
1644989620000|2022-02-16 05:33:40|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1644989630000|2022-02-16 05:33:50|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1644989680000|2022-02-16 05:34:40|362.62|359.82|362.71|359.91|362.71|359.91|362.62|359.82|0
1644989690000|2022-02-16 05:34:50|362.62|359.82|362.99|360.19|362.99|360.19|362.62|359.82|0
1644989700000|2022-02-16 05:35:00|362.8|360|362.8|360|362.8|360|362.71|359.91|0
1644989710000|2022-02-16 05:35:10|362.62|359.82|362.62|359.82|362.62|359.82|362.62|359.82|0
1644989720000|2022-02-16 05:35:20|362.8|360|362.99|360.19|362.99|360.19|362.8|360|0
1644989730000|2022-02-16 05:35:30|362.8|360|362.9|360.1|362.9|360.1|362.71|359.91|0
1644989740000|2022-02-16 05:35:40|362.8|360|362.8|360|362.8|360|362.8|360|0
1644989750000|2022-02-16 05:35:50|362.71|359.91|362.8|360|362.8|360|362.71|359.91|0
1644989760000|2022-02-16 05:36:00|362.62|359.82|362.8|360|362.8|360|362.62|359.82|0
1644989770000|2022-02-16 05:36:10|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1644989780000|2022-02-16 05:36:20|362.8|360|362.9|360.1|362.9|360.1|362.8|360|0
1644989790000|2022-02-16 05:36:30|362.99|360.19|362.99|360.19|362.99|360.19|362.99|360.19|0
1644989800000|2022-02-16 05:36:40|363.17|360.37|362.8|360|363.17|360.37|362.8|360|0
1644989830000|2022-02-16 05:37:10|362.9|360.1|362.8|360|362.9|360.1|362.8|360|0
1644989840000|2022-02-16 05:37:20|362.9|360.1|362.9|360.1|362.9|360.1|362.8|360|0
1644989850000|2022-02-16 05:37:30|362.99|360.19|362.99|360.19|362.99|360.19|362.99|360.19|0
1644989860000|2022-02-16 05:37:40|362.9|360.1|362.99|360.19|362.99|360.19|362.9|360.1|0
1644989870000|2022-02-16 05:37:50|362.9|360.1|362.8|360|362.9|360.1|362.8|360|0
1644989890000|2022-02-16 05:38:10|362.71|359.91|362.62|359.82|362.71|359.91|362.62|359.82|0
1644989900000|2022-02-16 05:38:20|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1644989910000|2022-02-16 05:38:30|362.62|359.82|362.43|359.63|362.62|359.82|362.43|359.63|0
1644989920000|2022-02-16 05:38:40|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1644989930000|2022-02-16 05:38:50|362.34|359.54|362.43|359.63|362.53|359.73|362.34|359.54|0
1644989940000|2022-02-16 05:39:00|362.62|359.82|362.43|359.63|362.62|359.82|362.43|359.63|0
1644989990000|2022-02-16 05:39:50|362.34|359.54|362.43|359.63|362.43|359.63|362.34|359.54|0
1644990000000|2022-02-16 05:40:00|362.25|359.45|362.25|359.45|362.25|359.45|362.25|359.45|0
1644990010000|2022-02-16 05:40:10|362.43|359.63|362.43|359.63|362.43|359.63|362.25|359.45|0
1644990020000|2022-02-16 05:40:20|362.53|359.73|362.43|359.63|362.53|359.73|362.43|359.63|0
1644990040000|2022-02-16 05:40:40|362.53|359.73|362.62|359.82|362.62|359.82|362.53|359.73|0
1644990070000|2022-02-16 05:41:10|362.71|359.91|362.71|359.91|362.71|359.91|362.71|359.91|0
1644990080000|2022-02-16 05:41:20|362.62|359.82|362.62|359.82|362.71|359.91|362.62|359.82|0
1644990110000|2022-02-16 05:41:50|362.99|360.19|362.8|360|362.99|360.19|362.8|360|0
1644990140000|2022-02-16 05:42:20|362.71|359.91|362.8|360|362.8|360|362.71|359.91|0
1644990190000|2022-02-16 05:43:10|362.71|359.91|362.61|359.81|362.71|359.91|362.61|359.81|0
1644990230000|2022-02-16 05:43:50|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1644990240000|2022-02-16 05:44:00|362.53|359.73|362.43|359.63|362.53|359.73|362.43|359.63|0
1644990250000|2022-02-16 05:44:10|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1644990260000|2022-02-16 05:44:20|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1644990270000|2022-02-16 05:44:30|362.61|359.81|362.53|359.73|362.61|359.81|362.53|359.73|0
1644990280000|2022-02-16 05:44:40|362.43|359.63|362.43|359.63|362.43|359.63|362.43|359.63|0
1644990290000|2022-02-16 05:44:50|362.53|359.73|362.43|359.63|362.53|359.73|362.43|359.63|0
1644990300000|2022-02-16 05:45:00|362.53|359.73|362.43|359.63|362.53|359.73|362.43|359.63|0
1644990340000|2022-02-16 05:45:40|362.24|359.44|362.24|359.44|362.24|359.44|362.24|359.44|0
1644990350000|2022-02-16 05:45:50|362.34|359.54|362.24|359.44|362.34|359.54|362.24|359.44|0
1644990360000|2022-02-16 05:46:00|362.15|359.35|362.24|359.44|362.24|359.44|362.15|359.35|0
1644990370000|2022-02-16 05:46:10|362.15|359.35|362.06|359.26|362.15|359.35|362.06|359.26|0
1644990380000|2022-02-16 05:46:20|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1644990390000|2022-02-16 05:46:30|362.06|359.26|361.87|359.07|362.06|359.26|361.87|359.07|0
1644990400000|2022-02-16 05:46:40|362.06|359.26|361.97|359.17|362.06|359.26|361.97|359.17|0
1644990410000|2022-02-16 05:46:50|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1644990460000|2022-02-16 05:47:40|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1644990470000|2022-02-16 05:47:50|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1644990480000|2022-02-16 05:48:00|361.78|358.98|361.69|358.89|361.78|358.98|361.69|358.89|0
1644990490000|2022-02-16 05:48:10|361.5|358.7|361.5|358.7|361.69|358.89|361.5|358.7|0
1644990500000|2022-02-16 05:48:20|361.6|358.8|361.5|358.7|361.6|358.8|361.5|358.7|0
1644990530000|2022-02-16 05:48:50|361.69|358.89|361.6|358.8|361.69|358.89|361.6|358.8|0
1644990540000|2022-02-16 05:49:00|361.69|358.89|361.69|358.89|361.69|358.89|361.69|358.89|0
1644990580000|2022-02-16 05:49:40|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1644990590000|2022-02-16 05:49:50|362.15|359.35|362.15|359.35|362.15|359.35|362.06|359.26|0
1644990600000|2022-02-16 05:50:00|362.06|359.26|362.24|359.44|362.24|359.44|362.06|359.26|0
1644990610000|2022-02-16 05:50:10|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1644990620000|2022-02-16 05:50:20|362.06|359.26|362.06|359.26|362.15|359.35|362.06|359.26|0
1644990640000|2022-02-16 05:50:40|362.15|359.35|362.24|359.44|362.24|359.44|362.15|359.35|0
1644990650000|2022-02-16 05:50:50|362.06|359.26|362.06|359.26|362.06|359.26|362.06|359.26|0
1644990660000|2022-02-16 05:51:00|361.97|359.17|361.87|359.07|361.97|359.17|361.87|359.07|0
1644990680000|2022-02-16 05:51:20|362.06|359.26|362.06|359.26|362.06|359.26|362.06|359.26|0
1644990740000|2022-02-16 05:52:20|361.87|359.07|361.97|359.17|361.97|359.17|361.87|359.07|0
1644990750000|2022-02-16 05:52:30|361.87|359.07|361.69|358.89|361.87|359.07|361.69|358.89|0
1644990760000|2022-02-16 05:52:40|361.6|358.8|361.69|358.89|361.69|358.89|361.5|358.7|0
1644990770000|2022-02-16 05:52:50|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1644990780000|2022-02-16 05:53:00|362.06|359.26|362.06|359.26|362.15|359.35|362.06|359.26|0
1644990800000|2022-02-16 05:53:20|361.97|359.17|361.97|359.17|361.97|359.17|361.97|359.17|0
1644990810000|2022-02-16 05:53:30|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1644990820000|2022-02-16 05:53:40|362.06|359.26|362.06|359.26|362.06|359.26|362.06|359.26|0
1644990830000|2022-02-16 05:53:50|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1644990840000|2022-02-16 05:54:00|362.24|359.44|362.24|359.44|362.24|359.44|362.24|359.44|0
1644990870000|2022-02-16 05:54:30|362.43|359.63|362.24|359.44|362.43|359.63|362.24|359.44|0
1644990900000|2022-02-16 05:55:00|362.43|359.63|362.15|359.35|362.43|359.63|362.15|359.35|0
1644990910000|2022-02-16 05:55:10|362.24|359.44|362.24|359.44|362.24|359.44|362.24|359.44|0
1644990930000|2022-02-16 05:55:30|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1644990940000|2022-02-16 05:55:40|362.61|359.81|362.61|359.81|362.61|359.81|362.42|359.62|0
1644990950000|2022-02-16 05:55:50|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1644990960000|2022-02-16 05:56:00|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1644990970000|2022-02-16 05:56:10|362.52|359.72|362.61|359.81|362.61|359.81|362.42|359.62|0
1644990980000|2022-02-16 05:56:20|362.52|359.72|362.42|359.62|362.61|359.81|362.42|359.62|0
1644990990000|2022-02-16 05:56:30|362.34|359.54|362.24|359.44|362.42|359.62|362.24|359.44|0
1644991000000|2022-02-16 05:56:40|362.05|359.25|362.24|359.44|362.24|359.44|362.05|359.25|0
1644991010000|2022-02-16 05:56:50|362.05|359.25|362.05|359.25|362.05|359.25|361.87|359.07|0
1644991020000|2022-02-16 05:57:00|361.96|359.16|362.05|359.25|362.05|359.25|361.87|359.07|0
1644991030000|2022-02-16 05:57:10|361.96|359.16|362.05|359.25|362.05|359.25|361.87|359.07|0
1644991040000|2022-02-16 05:57:20|362.24|359.44|362.24|359.44|362.24|359.44|362.24|359.44|0
1644991050000|2022-02-16 05:57:30|362.42|359.62|362.61|359.81|362.61|359.81|362.42|359.62|0
1644991060000|2022-02-16 05:57:40|362.71|359.91|362.79|359.99|362.79|359.99|362.71|359.91|0
1644991070000|2022-02-16 05:57:50|362.61|359.81|362.61|359.81|362.61|359.81|362.61|359.81|0
1644991080000|2022-02-16 05:58:00|362.42|359.62|362.42|359.62|362.42|359.62|362.42|359.62|0
1644991090000|2022-02-16 05:58:10|362.33|359.53|362.42|359.62|362.42|359.62|362.33|359.53|0
1644991100000|2022-02-16 05:58:20|362.33|359.53|362.42|359.62|362.42|359.62|362.24|359.44|0
1644991110000|2022-02-16 05:58:30|362.33|359.53|362.05|359.25|362.33|359.53|362.05|359.25|0
1644991120000|2022-02-16 05:58:40|361.96|359.16|361.96|359.16|361.96|359.16|361.96|359.16|0
1644991130000|2022-02-16 05:58:50|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1644991140000|2022-02-16 05:59:00|362.15|359.35|362.05|359.25|362.24|359.44|362.05|359.25|0
1644991150000|2022-02-16 05:59:10|362.24|359.44|362.05|359.25|362.24|359.44|362.05|359.25|0
1644991160000|2022-02-16 05:59:20|361.87|359.07|362.05|359.25|362.05|359.25|361.87|359.07|0
1644991170000|2022-02-16 05:59:30|362.33|359.53|362.42|359.62|362.42|359.62|362.24|359.44|0
1644991180000|2022-02-16 05:59:40|362.33|359.53|362.24|359.44|362.33|359.53|362.24|359.44|0
1644991190000|2022-02-16 05:59:50|362.33|359.53|362.33|359.53|362.33|359.53|362.33|359.53|0
1644991200000|2022-02-16 06:00:00|362.24|359.44|362.52|359.72|362.61|359.81|362.24|359.44|0
1644991210000|2022-02-16 06:00:10|362.61|359.81|362.42|359.62|362.61|359.81|362.42|359.62|0
1644991220000|2022-02-16 06:00:20|362.7|359.9|362.61|359.81|362.7|359.9|362.42|359.62|0
1644991230000|2022-02-16 06:00:30|362.7|359.9|362.79|359.99|362.79|359.99|362.7|359.9|0
1644991240000|2022-02-16 06:00:40|362.7|359.9|362.7|359.9|362.7|359.9|362.61|359.81|0
1644991250000|2022-02-16 06:00:50|362.61|359.81|362.33|359.53|362.7|359.9|362.33|359.53|0
1644991260000|2022-02-16 06:01:00|362.24|359.44|361.68|358.88|362.24|359.44|361.68|358.88|0
1644991270000|2022-02-16 06:01:10|361.5|358.7|361.59|358.79|361.59|358.79|361.5|358.7|0
1644991280000|2022-02-16 06:01:20|361.5|358.7|361.68|358.88|361.68|358.88|361.5|358.7|0
1644991290000|2022-02-16 06:01:30|361.59|358.79|361.5|358.7|361.68|358.88|361.5|358.7|0
1644991300000|2022-02-16 06:01:40|361.31|358.51|360.76|357.96|361.31|358.51|360.76|357.96|0
1644991310000|2022-02-16 06:01:50|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1644991320000|2022-02-16 06:02:00|360.76|357.96|360.76|357.96|360.94|358.14|360.76|357.96|0
1644991330000|2022-02-16 06:02:10|360.57|357.77|361.22|358.42|361.22|358.42|360.57|357.77|0
1644991340000|2022-02-16 06:02:20|361.13|358.33|361.31|358.51|361.31|358.51|361.13|358.33|0
1644991350000|2022-02-16 06:02:30|361.22|358.42|361.22|358.42|361.31|358.51|361.13|358.33|0
1644991360000|2022-02-16 06:02:40|361.31|358.51|361.13|358.33|361.31|358.51|361.13|358.33|0
1644991370000|2022-02-16 06:02:50|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1644991380000|2022-02-16 06:03:00|361.04|358.24|361.04|358.24|361.04|358.24|360.94|358.14|0
1644991390000|2022-02-16 06:03:10|361.13|358.33|361.68|358.88|361.68|358.88|361.13|358.33|0
1644991400000|2022-02-16 06:03:20|361.59|358.79|361.5|358.7|361.68|358.88|361.5|358.7|0
1644991410000|2022-02-16 06:03:30|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1644991420000|2022-02-16 06:03:40|361.41|358.61|361.41|358.61|361.41|358.61|361.41|358.61|0
1644991430000|2022-02-16 06:03:50|361.31|358.51|361.5|358.7|361.5|358.7|361.31|358.51|0
1644991440000|2022-02-16 06:04:00|361.68|358.88|361.68|358.88|361.68|358.88|361.68|358.88|0
1644991450000|2022-02-16 06:04:10|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1644991460000|2022-02-16 06:04:20|362.05|359.25|362.05|359.25|362.05|359.25|362.05|359.25|0
1644991470000|2022-02-16 06:04:30|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1644991480000|2022-02-16 06:04:40|362.24|359.44|362.42|359.62|362.42|359.62|362.24|359.44|0
1644991490000|2022-02-16 06:04:50|362.61|359.81|362.7|359.9|362.7|359.9|362.61|359.81|0
1644991500000|2022-02-16 06:05:00|362.79|359.99|363.35|360.55|363.35|360.55|362.79|359.99|0
1644991510000|2022-02-16 06:05:10|363.53|360.73|363.44|360.64|363.53|360.73|363.44|360.64|0
1644991520000|2022-02-16 06:05:20|363.35|360.55|363.26|360.46|363.35|360.55|363.26|360.46|0
1644991530000|2022-02-16 06:05:30|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1644991540000|2022-02-16 06:05:40|362.98|360.18|363.16|360.36|363.16|360.36|362.98|360.18|0
1644991550000|2022-02-16 06:05:50|363.07|360.27|363.07|360.27|363.07|360.27|363.07|360.27|0
1644991560000|2022-02-16 06:06:00|362.98|360.18|363.07|360.27|363.07|360.27|362.98|360.18|0
1644991570000|2022-02-16 06:06:10|363.16|360.36|363.53|360.73|363.53|360.73|363.16|360.36|0
1644991580000|2022-02-16 06:06:20|363.44|360.64|363.53|360.73|363.53|360.73|363.35|360.55|0
1644991590000|2022-02-16 06:06:30|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1644991600000|2022-02-16 06:06:40|363.53|360.73|363.53|360.73|363.53|360.73|363.35|360.55|0
1644991620000|2022-02-16 06:07:00|363.35|360.55|363.35|360.55|363.44|360.64|363.35|360.55|0
1644991630000|2022-02-16 06:07:10|363.53|360.73|363.53|360.73|363.53|360.73|363.53|360.73|0
1644991640000|2022-02-16 06:07:20|363.72|360.92|363.72|360.92|363.72|360.92|363.72|360.92|0
1644991650000|2022-02-16 06:07:30|363.53|360.73|363.53|360.73|363.63|360.83|363.53|360.73|0
1644991660000|2022-02-16 06:07:40|363.63|360.83|363.72|360.92|363.72|360.92|363.63|360.83|0
1644991670000|2022-02-16 06:07:50|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1644991680000|2022-02-16 06:08:00|363.81|361.01|363.72|360.92|363.9|361.1|363.72|360.92|0
1644991690000|2022-02-16 06:08:10|363.63|360.83|363.53|360.73|363.63|360.83|363.53|360.73|0
1644991710000|2022-02-16 06:08:30|363.72|360.92|363.72|360.92|363.72|360.92|363.72|360.92|0
1644991720000|2022-02-16 06:08:40|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1644991730000|2022-02-16 06:08:50|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1644991740000|2022-02-16 06:09:00|364.28|361.48|364.27|361.47|364.28|361.48|364.19|361.39|0
1644991750000|2022-02-16 06:09:10|364.19|361.39|363.9|361.1|364.19|361.39|363.9|361.1|0
1644991760000|2022-02-16 06:09:20|363.81|361.01|363.72|360.92|363.9|361.1|363.72|360.92|0
1644991770000|2022-02-16 06:09:30|363.53|360.73|363.72|360.92|363.72|360.92|363.53|360.73|0
1644991800000|2022-02-16 06:10:00|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1644991810000|2022-02-16 06:10:10|364.09|361.29|363.9|361.1|364.09|361.29|363.9|361.1|0
1644991830000|2022-02-16 06:10:30|363.72|360.92|363.72|360.92|363.72|360.92|363.72|360.92|0
1644991840000|2022-02-16 06:10:40|363.9|361.1|363.9|361.1|363.9|361.1|363.9|361.1|0
1644991850000|2022-02-16 06:10:50|364.09|361.29|363.9|361.1|364.09|361.29|363.9|361.1|0
1644991860000|2022-02-16 06:11:00|363.72|360.92|363.72|360.92|363.72|360.92|363.72|360.92|0
1644991870000|2022-02-16 06:11:10|363.53|360.73|363.35|360.55|363.53|360.73|363.35|360.55|0
1644991880000|2022-02-16 06:11:20|363.16|360.36|363.26|360.46|363.26|360.46|363.16|360.36|0
1644991890000|2022-02-16 06:11:30|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1644991920000|2022-02-16 06:12:00|362.79|359.99|362.79|359.99|362.89|360.09|362.79|359.99|0
1644991940000|2022-02-16 06:12:20|362.89|360.09|362.89|360.09|362.89|360.09|362.89|360.09|0
1644991950000|2022-02-16 06:12:30|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1644991960000|2022-02-16 06:12:40|362.89|360.09|362.6|359.8|362.89|360.09|362.6|359.8|0
1644991970000|2022-02-16 06:12:50|362.7|359.9|362.79|359.99|362.79|359.99|362.7|359.9|0
1644991990000|2022-02-16 06:13:10|362.89|360.09|362.79|359.99|362.97|360.17|362.79|359.99|0
1644992000000|2022-02-16 06:13:20|362.7|359.9|362.7|359.9|362.7|359.9|362.6|359.8|0
1644992010000|2022-02-16 06:13:30|362.79|359.99|362.6|359.8|362.79|359.99|362.6|359.8|0
1644992020000|2022-02-16 06:13:40|362.79|359.99|362.79|359.99|362.79|359.99|362.7|359.9|0
1644992040000|2022-02-16 06:14:00|363.07|360.27|362.97|360.17|363.07|360.27|362.97|360.17|0
1644992050000|2022-02-16 06:14:10|363.07|360.27|363.07|360.27|363.16|360.36|363.07|360.27|0
1644992060000|2022-02-16 06:14:20|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1644992070000|2022-02-16 06:14:30|363.07|360.27|362.97|360.17|363.07|360.27|362.97|360.17|0
1644992080000|2022-02-16 06:14:40|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1644992090000|2022-02-16 06:14:50|362.97|360.17|362.97|360.17|363.07|360.27|362.97|360.17|0
1644992100000|2022-02-16 06:15:00|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1644992110000|2022-02-16 06:15:10|363.07|360.27|363.16|360.36|363.16|360.36|363.07|360.27|0
1644992120000|2022-02-16 06:15:20|362.97|360.17|362.88|360.08|362.97|360.17|362.88|360.08|0
1644992130000|2022-02-16 06:15:30|362.97|360.17|363.16|360.36|363.16|360.36|362.88|360.08|0
1644992140000|2022-02-16 06:15:40|363.07|360.27|363.16|360.36|363.16|360.36|363.07|360.27|0
1644992150000|2022-02-16 06:15:50|363.34|360.54|363.44|360.64|363.44|360.64|363.34|360.54|0
1644992160000|2022-02-16 06:16:00|363.34|360.54|363.16|360.36|363.34|360.54|363.16|360.36|0
1644992170000|2022-02-16 06:16:10|363.07|360.27|362.97|360.17|363.07|360.27|362.97|360.17|0
1644992180000|2022-02-16 06:16:20|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1644992190000|2022-02-16 06:16:30|362.97|360.17|362.97|360.17|363.16|360.36|362.97|360.17|0
1644992200000|2022-02-16 06:16:40|363.07|360.27|363.07|360.27|363.07|360.27|362.97|360.17|0
1644992210000|2022-02-16 06:16:50|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1644992220000|2022-02-16 06:17:00|362.88|360.08|362.79|359.99|362.88|360.08|362.79|359.99|0
1644992230000|2022-02-16 06:17:10|362.7|359.9|362.79|359.99|362.79|359.99|362.7|359.9|0
1644992260000|2022-02-16 06:17:40|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1644992270000|2022-02-16 06:17:50|362.42|359.62|362.23|359.43|362.42|359.62|362.23|359.43|0
1644992280000|2022-02-16 06:18:00|362.14|359.34|362.05|359.25|362.14|359.34|362.05|359.25|0
1644992300000|2022-02-16 06:18:20|361.86|359.06|361.68|358.88|361.86|359.06|361.68|358.88|0
1644992310000|2022-02-16 06:18:30|361.86|359.06|361.96|359.16|361.96|359.16|361.86|359.06|0
1644992320000|2022-02-16 06:18:40|361.86|359.06|361.77|358.97|361.86|359.06|361.68|358.88|0
1644992330000|2022-02-16 06:18:50|361.86|359.06|361.86|359.06|361.86|359.06|361.77|358.97|0
1644992340000|2022-02-16 06:19:00|361.96|359.16|362.05|359.25|362.05|359.25|361.96|359.16|0
1644992350000|2022-02-16 06:19:10|362.14|359.34|362.05|359.25|362.14|359.34|362.05|359.25|0
1644992360000|2022-02-16 06:19:20|362.23|359.43|362.23|359.43|362.23|359.43|362.14|359.34|0
1644992370000|2022-02-16 06:19:30|362.33|359.53|362.23|359.43|362.33|359.53|362.23|359.43|0
1644992380000|2022-02-16 06:19:40|362.05|359.25|362.04|359.24|362.05|359.25|362.04|359.24|0
1644992390000|2022-02-16 06:19:50|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1644992400000|2022-02-16 06:20:00|361.77|358.97|361.86|359.06|361.86|359.06|361.77|358.97|0
1644992410000|2022-02-16 06:20:10|361.77|358.97|361.86|359.06|361.86|359.06|361.77|358.97|0
1644992430000|2022-02-16 06:20:30|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1644992440000|2022-02-16 06:20:40|361.96|359.16|361.86|359.06|361.96|359.16|361.86|359.06|0
1644992450000|2022-02-16 06:20:50|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1644992460000|2022-02-16 06:21:00|361.96|359.16|362.04|359.24|362.04|359.24|361.96|359.16|0
1644992470000|2022-02-16 06:21:10|361.86|359.06|361.86|359.06|362.04|359.24|361.86|359.06|0
1644992490000|2022-02-16 06:21:30|362.04|359.24|361.86|359.06|362.04|359.24|361.86|359.06|0
1644992500000|2022-02-16 06:21:40|362.04|359.24|361.86|359.06|362.04|359.24|361.86|359.06|0
1644992510000|2022-02-16 06:21:50|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1644992540000|2022-02-16 06:22:20|361.49|358.69|361.58|358.78|361.58|358.78|361.49|358.69|0
1644992550000|2022-02-16 06:22:30|361.49|358.69|361.67|358.87|361.67|358.87|361.49|358.69|0
1644992560000|2022-02-16 06:22:40|361.49|358.69|361.49|358.69|361.58|358.78|361.49|358.69|0
1644992570000|2022-02-16 06:22:50|361.58|358.78|361.4|358.6|361.58|358.78|361.4|358.6|0
1644992580000|2022-02-16 06:23:00|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1644992590000|2022-02-16 06:23:10|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1644992600000|2022-02-16 06:23:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1644992620000|2022-02-16 06:23:40|361.95|359.15|361.86|359.06|361.95|359.15|361.86|359.06|0
1644992640000|2022-02-16 06:24:00|361.95|359.15|362.04|359.24|362.04|359.24|361.95|359.15|0
1644992650000|2022-02-16 06:24:10|362.14|359.34|361.95|359.15|362.14|359.34|361.95|359.15|0
1644992660000|2022-02-16 06:24:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1644992670000|2022-02-16 06:24:30|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1644992700000|2022-02-16 06:25:00|361.86|359.06|361.67|358.87|361.86|359.06|361.67|358.87|0
1644992720000|2022-02-16 06:25:20|361.58|358.78|361.49|358.69|361.58|358.78|361.49|358.69|0
1644992730000|2022-02-16 06:25:30|361.67|358.87|361.86|359.06|361.86|359.06|361.67|358.87|0
1644992750000|2022-02-16 06:25:50|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1644992760000|2022-02-16 06:26:00|361.86|359.06|362.04|359.24|362.04|359.24|361.86|359.06|0
1644992770000|2022-02-16 06:26:10|361.95|359.15|362.04|359.24|362.04|359.24|361.95|359.15|0
1644992790000|2022-02-16 06:26:30|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1644992820000|2022-02-16 06:27:00|361.77|358.97|361.86|359.06|361.86|359.06|361.67|358.87|0
1644992830000|2022-02-16 06:27:10|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1644992840000|2022-02-16 06:27:20|361.95|359.15|361.86|359.06|361.95|359.15|361.86|359.06|0
1644992850000|2022-02-16 06:27:30|361.95|359.15|362.04|359.24|362.04|359.24|361.95|359.15|0
1644992860000|2022-02-16 06:27:40|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1644992870000|2022-02-16 06:27:50|362.04|359.24|361.95|359.15|362.04|359.24|361.86|359.06|0
1644992880000|2022-02-16 06:28:00|361.86|359.06|361.95|359.15|361.95|359.15|361.86|359.06|0
1644992890000|2022-02-16 06:28:10|361.86|359.06|361.67|358.87|361.86|359.06|361.67|358.87|0
1644992900000|2022-02-16 06:28:20|361.77|358.97|361.86|359.06|361.86|359.06|361.77|358.97|0
1644992910000|2022-02-16 06:28:30|361.77|358.97|361.67|358.87|361.77|358.97|361.67|358.87|0
1644992940000|2022-02-16 06:29:00|361.86|359.06|361.86|359.06|361.86|359.06|361.67|358.87|0
1644992950000|2022-02-16 06:29:10|362.04|359.24|362.04|359.24|362.04|359.24|362.04|359.24|0
1644992960000|2022-02-16 06:29:20|361.86|359.06|361.86|359.06|361.86|359.06|361.86|359.06|0
1644992980000|2022-02-16 06:29:40|361.67|358.87|361.67|358.87|361.67|358.87|361.67|358.87|0
1644993010000|2022-02-16 06:30:10|361.49|358.69|361.4|358.6|361.49|358.69|361.3|358.5|0
1644993020000|2022-02-16 06:30:20|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1644993030000|2022-02-16 06:30:30|361.4|358.6|361.4|358.6|361.49|358.69|361.4|358.6|0
1644993040000|2022-02-16 06:30:40|361.49|358.69|361.3|358.5|361.49|358.69|361.3|358.5|0
1644993050000|2022-02-16 06:30:50|361.4|358.6|361.3|358.5|361.4|358.6|361.3|358.5|0
1644993060000|2022-02-16 06:31:00|361.03|358.23|361.12|358.32|361.12|358.32|361.03|358.23|0
1644993070000|2022-02-16 06:31:10|361.21|358.41|361.21|358.41|361.3|358.5|361.21|358.41|0
1644993080000|2022-02-16 06:31:20|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1644993090000|2022-02-16 06:31:30|361.03|358.23|361.12|358.32|361.12|358.32|361.03|358.23|0
1644993100000|2022-02-16 06:31:40|361.11|358.31|360.93|358.13|361.11|358.31|360.93|358.13|0
1644993120000|2022-02-16 06:32:00|360.56|357.76|360.66|357.86|360.66|357.86|360.56|357.76|0
1644993130000|2022-02-16 06:32:10|360.56|357.76|360.74|357.94|360.74|357.94|360.56|357.76|0
1644993140000|2022-02-16 06:32:20|360.84|358.04|360.74|357.94|360.93|358.13|360.74|357.94|0
1644993150000|2022-02-16 06:32:30|360.84|358.04|360.74|357.94|360.84|358.04|360.74|357.94|0
1644993170000|2022-02-16 06:32:50|360.84|358.04|360.74|357.94|360.84|358.04|360.74|357.94|0
1644993180000|2022-02-16 06:33:00|360.84|358.04|360.74|357.94|360.84|358.04|360.74|357.94|0
1644993200000|2022-02-16 06:33:20|360.84|358.04|360.56|357.76|360.84|358.04|360.56|357.76|0
1644993220000|2022-02-16 06:33:40|360.29|357.49|360.37|357.57|360.37|357.57|360.29|357.49|0
1644993230000|2022-02-16 06:33:50|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1644993240000|2022-02-16 06:34:00|360.56|357.76|360.47|357.67|360.56|357.76|360.47|357.67|0
1644993250000|2022-02-16 06:34:10|360.56|357.76|360.47|357.67|360.56|357.76|360.47|357.67|0
1644993260000|2022-02-16 06:34:20|360.56|357.76|360.37|357.57|360.56|357.76|360.37|357.57|0
1644993270000|2022-02-16 06:34:30|360.19|357.39|360.19|357.39|360.37|357.57|360.19|357.39|0
1644993280000|2022-02-16 06:34:40|360.37|357.57|360.74|357.94|360.74|357.94|360.37|357.57|0
1644993290000|2022-02-16 06:34:50|360.66|357.86|360.56|357.76|360.66|357.86|360.56|357.76|0
1644993300000|2022-02-16 06:35:00|360.93|358.13|360.74|357.94|360.93|358.13|360.74|357.94|0
1644993310000|2022-02-16 06:35:10|360.84|358.04|360.74|357.94|360.84|358.04|360.74|357.94|0
1644993320000|2022-02-16 06:35:20|360.93|358.13|361.02|358.22|361.02|358.22|360.93|358.13|0
1644993330000|2022-02-16 06:35:30|360.93|358.13|361.11|358.31|361.11|358.31|360.93|358.13|0
1644993340000|2022-02-16 06:35:40|361.02|358.22|361.11|358.31|361.11|358.31|361.02|358.22|0
1644993360000|2022-02-16 06:36:00|361.02|358.22|361.02|358.22|361.11|358.31|361.02|358.22|0
1644993370000|2022-02-16 06:36:10|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1644993380000|2022-02-16 06:36:20|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1644993390000|2022-02-16 06:36:30|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1644993400000|2022-02-16 06:36:40|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1644993420000|2022-02-16 06:37:00|361.02|358.22|360.93|358.13|361.02|358.22|360.93|358.13|0
1644993430000|2022-02-16 06:37:10|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1644993440000|2022-02-16 06:37:20|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1644993450000|2022-02-16 06:37:30|361.02|358.22|360.93|358.13|361.02|358.22|360.93|358.13|0
1644993470000|2022-02-16 06:37:50|360.84|358.04|360.93|358.13|360.93|358.13|360.84|358.04|0
1644993480000|2022-02-16 06:38:00|360.84|358.04|360.74|357.94|360.84|358.04|360.74|357.94|0
1644993490000|2022-02-16 06:38:10|360.65|357.85|360.74|357.94|360.74|357.94|360.65|357.85|0
1644993510000|2022-02-16 06:38:30|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1644993520000|2022-02-16 06:38:40|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1644993540000|2022-02-16 06:39:00|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1644993550000|2022-02-16 06:39:10|360.93|358.13|360.93|358.13|361.02|358.22|360.93|358.13|0
1644993560000|2022-02-16 06:39:20|361.02|358.22|360.93|358.13|361.02|358.22|360.93|358.13|0
1644993570000|2022-02-16 06:39:30|360.74|357.94|360.84|358.04|360.84|358.04|360.74|357.94|0
1644993600000|2022-02-16 06:40:00|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1644993610000|2022-02-16 06:40:10|360.74|357.94|361.11|358.31|361.11|358.31|360.74|357.94|0
1644993620000|2022-02-16 06:40:20|361.02|358.22|360.74|357.94|361.11|358.31|360.74|357.94|0
1644993640000|2022-02-16 06:40:40|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1644993650000|2022-02-16 06:40:50|360.56|357.76|360.74|357.94|360.74|357.94|360.56|357.76|0
1644993660000|2022-02-16 06:41:00|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1644993670000|2022-02-16 06:41:10|360.37|357.57|360.19|357.39|360.37|357.57|360.19|357.39|0
1644993680000|2022-02-16 06:41:20|360.28|357.48|360.19|357.39|360.28|357.48|360.19|357.39|0
1644993700000|2022-02-16 06:41:40|360.37|357.57|360.37|357.57|360.37|357.57|360.19|357.39|0
1644993710000|2022-02-16 06:41:50|360.28|357.48|360.19|357.39|360.28|357.48|360.19|357.39|0
1644993720000|2022-02-16 06:42:00|360.28|357.48|360.37|357.57|360.37|357.57|360.28|357.48|0
1644993730000|2022-02-16 06:42:10|360.28|357.48|360.19|357.39|360.28|357.48|360.19|357.39|0
1644993750000|2022-02-16 06:42:30|360.47|357.67|360.56|357.76|360.56|357.76|360.47|357.67|0
1644993760000|2022-02-16 06:42:40|360.65|357.85|360.56|357.76|360.65|357.85|360.56|357.76|0
1644993770000|2022-02-16 06:42:50|360.65|357.85|360.37|357.57|360.65|357.85|360.37|357.57|0
1644993780000|2022-02-16 06:43:00|360.56|357.76|360.65|357.85|360.65|357.85|360.56|357.76|0
1644993790000|2022-02-16 06:43:10|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1644993800000|2022-02-16 06:43:20|360.65|357.85|360.56|357.76|360.65|357.85|360.56|357.76|0
1644993820000|2022-02-16 06:43:40|360.37|357.57|360.47|357.67|360.56|357.76|360.37|357.57|0
1644993830000|2022-02-16 06:43:50|360.37|357.57|360.37|357.57|360.37|357.57|360.37|357.57|0
1644993840000|2022-02-16 06:44:00|360.47|357.67|360.47|357.67|360.47|357.67|360.37|357.57|0
1644993850000|2022-02-16 06:44:10|360.56|357.76|360.56|357.76|360.56|357.76|360.47|357.67|0
1644993860000|2022-02-16 06:44:20|360.65|357.85|360.74|357.94|360.74|357.94|360.65|357.85|0
1644993900000|2022-02-16 06:45:00|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1644993910000|2022-02-16 06:45:10|360.84|358.04|361.02|358.22|361.11|358.31|360.84|358.04|0
1644993920000|2022-02-16 06:45:20|360.92|358.12|360.74|357.94|360.92|358.12|360.74|357.94|0
1644993930000|2022-02-16 06:45:30|360.65|357.85|360.74|357.94|360.74|357.94|360.55|357.75|0
1644993940000|2022-02-16 06:45:40|360.55|357.75|360.65|357.85|360.65|357.85|360.55|357.75|0
1644993950000|2022-02-16 06:45:50|360.55|357.75|360.74|357.94|360.74|357.94|360.55|357.75|0
1644993970000|2022-02-16 06:46:10|360.55|357.75|360.74|357.94|360.74|357.94|360.55|357.75|0
1644993980000|2022-02-16 06:46:20|360.84|358.04|360.84|358.04|360.84|358.04|360.74|357.94|0
1644993990000|2022-02-16 06:46:30|360.74|357.94|360.92|358.12|360.92|358.12|360.74|357.94|0
1644994000000|2022-02-16 06:46:40|361.02|358.22|360.92|358.12|361.02|358.22|360.92|358.12|0
1644994030000|2022-02-16 06:47:10|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1644994040000|2022-02-16 06:47:20|360.84|358.04|360.92|358.12|360.92|358.12|360.84|358.04|0
1644994080000|2022-02-16 06:48:00|360.83|358.03|360.74|357.94|360.83|358.03|360.74|357.94|0
1644994090000|2022-02-16 06:48:10|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1644994100000|2022-02-16 06:48:20|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1644994110000|2022-02-16 06:48:30|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1644994120000|2022-02-16 06:48:40|360.47|357.67|360.55|357.75|360.55|357.75|360.47|357.67|0
1644994130000|2022-02-16 06:48:50|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1644994140000|2022-02-16 06:49:00|360.55|357.75|360.37|357.57|360.55|357.75|360.37|357.57|0
1644994160000|2022-02-16 06:49:20|360.28|357.48|360.46|357.66|360.46|357.66|360.28|357.48|0
1644994170000|2022-02-16 06:49:30|360.37|357.57|360.37|357.57|360.37|357.57|360.37|357.57|0
1644994180000|2022-02-16 06:49:40|360.28|357.48|360.28|357.48|360.37|357.57|360.28|357.48|0
1644994190000|2022-02-16 06:49:50|360.18|357.38|360|357.2|360.18|357.38|360|357.2|0
1644994200000|2022-02-16 06:50:00|360.18|357.38|360.18|357.38|360.18|357.38|360|357.2|0
1644994210000|2022-02-16 06:50:10|360.1|357.3|360.37|357.57|360.37|357.57|360.1|357.3|0
1644994220000|2022-02-16 06:50:20|360.28|357.48|360.28|357.48|360.37|357.57|360.28|357.48|0
1644994230000|2022-02-16 06:50:30|360.37|357.57|360.37|357.57|360.37|357.57|360.28|357.48|0
1644994240000|2022-02-16 06:50:40|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1644994250000|2022-02-16 06:50:50|360.65|357.85|360.74|357.94|360.74|357.94|360.65|357.85|0
1644994260000|2022-02-16 06:51:00|360.83|358.03|360.74|357.94|360.83|358.03|360.74|357.94|0
1644994270000|2022-02-16 06:51:10|360.92|358.12|360.74|357.94|360.92|358.12|360.74|357.94|0
1644994280000|2022-02-16 06:51:20|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1644994290000|2022-02-16 06:51:30|360.92|358.12|361.02|358.22|361.11|358.31|360.92|358.12|0
1644994300000|2022-02-16 06:51:40|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1644994310000|2022-02-16 06:51:50|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1644994320000|2022-02-16 06:52:00|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1644994340000|2022-02-16 06:52:20|360.83|358.03|360.74|357.94|360.83|358.03|360.74|357.94|0
1644994350000|2022-02-16 06:52:30|360.83|358.03|360.74|357.94|360.83|358.03|360.74|357.94|0
1644994360000|2022-02-16 06:52:40|360.83|358.03|360.74|357.94|360.83|358.03|360.74|357.94|0
1644994380000|2022-02-16 06:53:00|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1644994410000|2022-02-16 06:53:30|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1644994420000|2022-02-16 06:53:40|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1644994460000|2022-02-16 06:54:20|360.92|358.12|360.83|358.03|360.92|358.12|360.83|358.03|0
1644994470000|2022-02-16 06:54:30|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1644994480000|2022-02-16 06:54:40|361.11|358.31|360.74|357.94|361.11|358.31|360.74|357.94|0
1644994500000|2022-02-16 06:55:00|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1644994510000|2022-02-16 06:55:10|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1644994560000|2022-02-16 06:56:00|360.83|358.03|360.65|357.85|360.83|358.03|360.65|357.85|0
1644994570000|2022-02-16 06:56:10|360.55|357.75|360.55|357.75|360.65|357.85|360.55|357.75|0
1644994640000|2022-02-16 06:57:20|360.74|357.94|360.65|357.85|360.74|357.94|360.65|357.85|0
1644994660000|2022-02-16 06:57:40|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1644994670000|2022-02-16 06:57:50|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1644994680000|2022-02-16 06:58:00|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1644994690000|2022-02-16 06:58:10|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1644994700000|2022-02-16 06:58:20|360.55|357.75|360.37|357.57|360.55|357.75|360.37|357.57|0
1644994710000|2022-02-16 06:58:30|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1644994720000|2022-02-16 06:58:40|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1644994730000|2022-02-16 06:58:50|360.65|357.85|360.65|357.85|360.65|357.85|360.55|357.75|0
1644994740000|2022-02-16 06:59:00|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1644994760000|2022-02-16 06:59:20|360.65|357.85|360.73|357.93|360.73|357.93|360.65|357.85|0
1644994790000|2022-02-16 06:59:50|360.83|358.03|360.73|357.93|360.83|358.03|360.73|357.93|0
1644994800000|2022-02-16 07:00:00|361.1|358.3|361.2|358.4|361.47|358.67|361.1|358.3|0
1644994810000|2022-02-16 07:00:10|361.1|358.3|361.39|358.59|361.39|358.59|361.1|358.3|0
1644994820000|2022-02-16 07:00:20|361.29|358.49|361.29|358.49|361.47|358.67|361.29|358.49|0
1644994840000|2022-02-16 07:00:40|361.1|358.3|361.1|358.3|361.2|358.4|361.1|358.3|0
1644994860000|2022-02-16 07:01:00|361.29|358.49|360.73|357.93|361.29|358.49|360.73|357.93|0
1644994870000|2022-02-16 07:01:10|360.55|357.75|359.91|357.11|360.55|357.75|359.91|357.11|0
1644994880000|2022-02-16 07:01:20|359.81|357.01|359.26|356.46|359.81|357.01|359.26|356.46|0
1644994890000|2022-02-16 07:01:30|358.89|356.09|358.33|355.53|358.89|356.09|358.33|355.53|0
1644994900000|2022-02-16 07:01:40|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1644994910000|2022-02-16 07:01:50|358.61|355.81|358.52|355.72|358.61|355.81|358.52|355.72|0
1644994920000|2022-02-16 07:02:00|358.43|355.63|358.43|355.63|358.43|355.63|358.33|355.53|0
1644994930000|2022-02-16 07:02:10|358.33|355.53|358.33|355.53|358.33|355.53|358.15|355.35|0
1644994940000|2022-02-16 07:02:20|358.52|355.72|358.52|355.72|358.52|355.72|358.52|355.72|0
1644994950000|2022-02-16 07:02:30|359.07|356.27|358.8|356|359.07|356.27|358.8|356|0
1644994960000|2022-02-16 07:02:40|358.7|355.9|358.8|356|358.8|356|358.7|355.9|0
1644994970000|2022-02-16 07:02:50|358.89|356.09|358.7|355.9|358.89|356.09|358.7|355.9|0
1644994980000|2022-02-16 07:03:00|358.89|356.09|359.26|356.46|359.26|356.46|358.89|356.09|0
1644994990000|2022-02-16 07:03:10|359.35|356.55|359.17|356.37|359.35|356.55|359.07|356.27|0
1644995000000|2022-02-16 07:03:20|359.26|356.46|359.26|356.46|359.44|356.64|359.26|356.46|0
1644995010000|2022-02-16 07:03:30|359.17|356.37|359.26|356.46|359.26|356.46|359.17|356.37|0
1644995020000|2022-02-16 07:03:40|359.44|356.64|359.44|356.64|359.62|356.82|359.44|356.64|0
1644995030000|2022-02-16 07:03:50|359.26|356.46|359.44|356.64|359.44|356.64|359.26|356.46|0
1644995040000|2022-02-16 07:04:00|359.72|356.92|359.99|357.19|360.18|357.38|359.72|356.92|0
1644995050000|2022-02-16 07:04:10|360.09|357.29|359.81|357.01|360.09|357.29|359.81|357.01|0
1644995070000|2022-02-16 07:04:30|360.36|357.56|359.99|357.19|360.36|357.56|359.99|357.19|0
1644995080000|2022-02-16 07:04:40|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1644995090000|2022-02-16 07:04:50|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1644995100000|2022-02-16 07:05:00|360.18|357.38|360.09|357.29|360.18|357.38|360.09|357.29|0
1644995110000|2022-02-16 07:05:10|359.99|357.19|360.09|357.29|360.09|357.29|359.99|357.19|0
1644995120000|2022-02-16 07:05:20|359.99|357.19|359.9|357.1|359.99|357.19|359.9|357.1|0
1644995130000|2022-02-16 07:05:30|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1644995140000|2022-02-16 07:05:40|359.72|356.92|359.62|356.82|359.72|356.92|359.62|356.82|0
1644995150000|2022-02-16 07:05:50|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1644995160000|2022-02-16 07:06:00|359.99|357.19|360.09|357.29|360.09|357.29|359.99|357.19|0
1644995170000|2022-02-16 07:06:10|360.18|357.38|359.99|357.19|360.18|357.38|359.99|357.19|0
1644995180000|2022-02-16 07:06:20|359.9|357.1|359.62|356.82|359.9|357.1|359.62|356.82|0
1644995200000|2022-02-16 07:06:40|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1644995210000|2022-02-16 07:06:50|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1644995230000|2022-02-16 07:07:10|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1644995240000|2022-02-16 07:07:20|359.72|356.92|359.62|356.82|359.72|356.92|359.62|356.82|0
1644995260000|2022-02-16 07:07:40|359.81|357.01|359.81|357.01|359.81|357.01|359.81|357.01|0
1644995270000|2022-02-16 07:07:50|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1644995280000|2022-02-16 07:08:00|360.18|357.38|360.18|357.38|360.36|357.56|360.18|357.38|0
1644995290000|2022-02-16 07:08:10|360.27|357.47|359.81|357.01|360.27|357.47|359.81|357.01|0
1644995300000|2022-02-16 07:08:20|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1644995310000|2022-02-16 07:08:30|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1644995340000|2022-02-16 07:09:00|359.99|357.19|360.18|357.38|360.18|357.38|359.99|357.19|0
1644995360000|2022-02-16 07:09:20|359.99|357.19|359.99|357.19|359.99|357.19|359.99|357.19|0
1644995380000|2022-02-16 07:09:40|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1644995400000|2022-02-16 07:10:00|360.27|357.47|359.99|357.19|360.27|357.47|359.99|357.19|0
1644995410000|2022-02-16 07:10:10|360.18|357.38|360.18|357.38|360.18|357.38|360.09|357.29|0
1644995420000|2022-02-16 07:10:20|360.09|357.29|359.81|357.01|360.09|357.29|359.81|357.01|0
1644995430000|2022-02-16 07:10:30|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1644995440000|2022-02-16 07:10:40|360.36|357.56|360.18|357.38|360.36|357.56|360.18|357.38|0
1644995460000|2022-02-16 07:11:00|360.09|357.29|359.99|357.19|360.09|357.29|359.99|357.19|0
1644995470000|2022-02-16 07:11:10|360.18|357.38|360.36|357.56|360.36|357.56|360.18|357.38|0
1644995480000|2022-02-16 07:11:20|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1644995490000|2022-02-16 07:11:30|360.91|358.11|361.1|358.3|361.1|358.3|360.91|358.11|0
1644995500000|2022-02-16 07:11:40|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1644995510000|2022-02-16 07:11:50|361.47|358.67|361.47|358.67|361.47|358.67|361.28|358.48|0
1644995530000|2022-02-16 07:12:10|361.57|358.77|361.47|358.67|361.57|358.77|361.47|358.67|0
1644995540000|2022-02-16 07:12:20|361.65|358.85|361.57|358.77|361.65|358.85|361.47|358.67|0
1644995550000|2022-02-16 07:12:30|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1644995570000|2022-02-16 07:12:50|361.28|358.48|361.28|358.48|361.28|358.48|361.28|358.48|0
1644995580000|2022-02-16 07:13:00|361.47|358.67|361.47|358.67|361.47|358.67|361.28|358.48|0
1644995590000|2022-02-16 07:13:10|361.28|358.48|361.47|358.67|361.47|358.67|361.28|358.48|0
1644995600000|2022-02-16 07:13:20|361.38|358.58|361.28|358.48|361.38|358.58|361.28|358.48|0
1644995610000|2022-02-16 07:13:30|361.47|358.67|361.38|358.58|361.47|358.67|361.38|358.58|0
1644995620000|2022-02-16 07:13:40|361.28|358.48|361.01|358.21|361.28|358.48|360.91|358.11|0
1644995630000|2022-02-16 07:13:50|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1644995640000|2022-02-16 07:14:00|360.82|358.02|360.54|357.74|360.82|358.02|360.54|357.74|0
1644995650000|2022-02-16 07:14:10|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1644995660000|2022-02-16 07:14:20|360.54|357.74|360.73|357.93|360.73|357.93|360.54|357.74|0
1644995670000|2022-02-16 07:14:30|360.64|357.84|360.73|357.93|360.73|357.93|360.54|357.74|0
1644995680000|2022-02-16 07:14:40|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1644995700000|2022-02-16 07:15:00|361.01|358.21|361.47|358.67|361.47|358.67|361.01|358.21|0
1644995710000|2022-02-16 07:15:10|361.38|358.58|361.28|358.48|361.38|358.58|361.28|358.48|0
1644995730000|2022-02-16 07:15:30|361.1|358.3|360.91|358.11|361.1|358.3|360.91|358.11|0
1644995740000|2022-02-16 07:15:40|360.82|358.02|360.64|357.84|360.82|358.02|360.64|357.84|0
1644995750000|2022-02-16 07:15:50|360.54|357.74|360.54|357.74|360.64|357.84|360.54|357.74|0
1644995760000|2022-02-16 07:16:00|360.73|357.93|360.73|357.93|360.82|358.02|360.54|357.74|0
1644995780000|2022-02-16 07:16:20|360.54|357.74|360.64|357.84|360.73|357.93|360.54|357.74|0
1644995790000|2022-02-16 07:16:30|360.73|357.93|360.91|358.11|360.91|358.11|360.73|357.93|0
1644995800000|2022-02-16 07:16:40|360.82|358.02|360.73|357.93|360.82|358.02|360.73|357.93|0
1644995810000|2022-02-16 07:16:50|360.64|357.84|360.73|357.93|360.73|357.93|360.64|357.84|0
1644995820000|2022-02-16 07:17:00|360.64|357.84|360.73|357.93|360.73|357.93|360.64|357.84|0
1644995830000|2022-02-16 07:17:10|360.64|357.84|360.64|357.84|360.64|357.84|360.64|357.84|0
1644995840000|2022-02-16 07:17:20|360.73|357.93|360.73|357.93|360.73|357.93|360.54|357.74|0
1644995870000|2022-02-16 07:17:50|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1644995880000|2022-02-16 07:18:00|361.1|358.3|361.28|358.48|361.28|358.48|361.1|358.3|0
1644995890000|2022-02-16 07:18:10|361.1|358.3|361.28|358.48|361.28|358.48|361.1|358.3|0
1644995900000|2022-02-16 07:18:20|361.47|358.67|361.84|359.04|361.84|359.04|361.47|358.67|0
1644995910000|2022-02-16 07:18:30|361.75|358.95|361.65|358.85|361.75|358.95|361.65|358.85|0
1644995920000|2022-02-16 07:18:40|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1644995930000|2022-02-16 07:18:50|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1644995940000|2022-02-16 07:19:00|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1644995950000|2022-02-16 07:19:10|362.39|359.59|362.21|359.41|362.39|359.59|362.21|359.41|0
1644995960000|2022-02-16 07:19:20|362.02|359.22|361.93|359.13|362.02|359.22|361.93|359.13|0
1644995970000|2022-02-16 07:19:30|361.84|359.04|362.02|359.22|362.02|359.22|361.84|359.04|0
1644995980000|2022-02-16 07:19:40|361.93|359.13|361.47|358.67|361.93|359.13|361.47|358.67|0
1644995990000|2022-02-16 07:19:50|361.65|358.85|361.84|359.04|361.84|359.04|361.65|358.85|0
1644996000000|2022-02-16 07:20:00|362.02|359.22|362.21|359.41|362.21|359.41|362.02|359.22|0
1644996010000|2022-02-16 07:20:10|362.39|359.59|362.39|359.59|362.39|359.59|362.21|359.41|0
1644996020000|2022-02-16 07:20:20|362.21|359.41|362.02|359.22|362.21|359.41|362.02|359.22|0
1644996030000|2022-02-16 07:20:30|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1644996040000|2022-02-16 07:20:40|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1644996050000|2022-02-16 07:20:50|361.75|358.95|361.93|359.13|361.93|359.13|361.75|358.95|0
1644996060000|2022-02-16 07:21:00|362.02|359.22|361.84|359.04|362.02|359.22|361.84|359.04|0
1644996070000|2022-02-16 07:21:10|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1644996080000|2022-02-16 07:21:20|361.56|358.76|361.56|358.76|361.56|358.76|361.56|358.76|0
1644996090000|2022-02-16 07:21:30|361.47|358.67|361.56|358.76|361.56|358.76|361.47|358.67|0
1644996100000|2022-02-16 07:21:40|361.65|358.85|361.84|359.04|361.84|359.04|361.65|358.85|0
1644996110000|2022-02-16 07:21:50|361.65|358.85|361.65|358.85|361.75|358.95|361.65|358.85|0
1644996120000|2022-02-16 07:22:00|361.84|359.04|361.84|359.04|361.84|359.04|361.84|359.04|0
1644996130000|2022-02-16 07:22:10|361.93|359.13|361.93|359.13|362.02|359.22|361.93|359.13|0
1644996140000|2022-02-16 07:22:20|362.02|359.22|362.02|359.22|362.21|359.41|362.02|359.22|0
1644996150000|2022-02-16 07:22:30|361.93|359.13|362.02|359.22|362.02|359.22|361.93|359.13|0
1644996170000|2022-02-16 07:22:50|362.12|359.32|362.02|359.22|362.12|359.32|362.02|359.22|0
1644996180000|2022-02-16 07:23:00|362.21|359.41|362.21|359.41|362.3|359.5|362.21|359.41|0
1644996190000|2022-02-16 07:23:10|362.3|359.5|362.3|359.5|362.3|359.5|362.21|359.41|0
1644996200000|2022-02-16 07:23:20|362.39|359.59|362.49|359.69|362.58|359.78|362.39|359.59|0
1644996210000|2022-02-16 07:23:30|362.39|359.59|362.49|359.69|362.58|359.78|362.39|359.59|0
1644996220000|2022-02-16 07:23:40|362.39|359.59|362.58|359.78|362.58|359.78|362.39|359.59|0
1644996230000|2022-02-16 07:23:50|362.49|359.69|362.39|359.59|362.58|359.78|362.39|359.59|0
1644996240000|2022-02-16 07:24:00|362.58|359.78|362.39|359.59|362.58|359.78|362.39|359.59|0
1644996250000|2022-02-16 07:24:10|362.49|359.69|362.76|359.96|362.76|359.96|362.49|359.69|0
1644996260000|2022-02-16 07:24:20|362.86|360.06|362.58|359.78|362.86|360.06|362.58|359.78|0
1644996270000|2022-02-16 07:24:30|362.39|359.59|362.21|359.41|362.39|359.59|362.21|359.41|0
1644996280000|2022-02-16 07:24:40|362.3|359.5|362.21|359.41|362.3|359.5|362.21|359.41|0
1644996290000|2022-02-16 07:24:50|362.12|359.32|362.12|359.32|362.12|359.32|362.02|359.22|0
1644996300000|2022-02-16 07:25:00|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1644996310000|2022-02-16 07:25:10|361.83|359.03|361.83|359.03|361.83|359.03|361.83|359.03|0
1644996320000|2022-02-16 07:25:20|361.93|359.13|361.83|359.03|361.93|359.13|361.83|359.03|0
1644996340000|2022-02-16 07:25:40|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1644996350000|2022-02-16 07:25:50|362.12|359.32|362.02|359.22|362.12|359.32|362.02|359.22|0
1644996360000|2022-02-16 07:26:00|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1644996370000|2022-02-16 07:26:10|362.49|359.69|362.39|359.59|362.58|359.78|362.39|359.59|0
1644996380000|2022-02-16 07:26:20|362.3|359.5|362.39|359.59|362.39|359.59|362.3|359.5|0
1644996390000|2022-02-16 07:26:30|362.3|359.5|362.2|359.4|362.39|359.59|362.2|359.4|0
1644996410000|2022-02-16 07:26:50|362.39|359.59|362.39|359.59|362.57|359.77|362.39|359.59|0
1644996420000|2022-02-16 07:27:00|362.3|359.5|362.57|359.77|362.57|359.77|362.3|359.5|0
1644996430000|2022-02-16 07:27:10|362.39|359.59|362.3|359.5|362.39|359.59|362.3|359.5|0
1644996440000|2022-02-16 07:27:20|362.2|359.4|362.39|359.59|362.39|359.59|362.2|359.4|0
1644996450000|2022-02-16 07:27:30|362.49|359.69|362.39|359.59|362.49|359.69|362.39|359.59|0
1644996460000|2022-02-16 07:27:40|362.57|359.77|362.57|359.77|362.57|359.77|362.39|359.59|0
1644996480000|2022-02-16 07:28:00|362.39|359.59|362.49|359.69|362.57|359.77|362.39|359.59|0
1644996490000|2022-02-16 07:28:10|362.39|359.59|362.57|359.77|362.57|359.77|362.39|359.59|0
1644996500000|2022-02-16 07:28:20|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1644996510000|2022-02-16 07:28:30|362.2|359.4|362.39|359.59|362.39|359.59|362.2|359.4|0
1644996520000|2022-02-16 07:28:40|362.49|359.69|362.67|359.87|362.67|359.87|362.49|359.69|0
1644996530000|2022-02-16 07:28:50|362.57|359.77|362.67|359.87|362.67|359.87|362.57|359.77|0
1644996540000|2022-02-16 07:29:00|362.76|359.96|362.49|359.69|362.76|359.96|362.49|359.69|0
1644996550000|2022-02-16 07:29:10|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1644996560000|2022-02-16 07:29:20|362.48|359.68|362.48|359.68|362.48|359.68|362.39|359.59|0
1644996570000|2022-02-16 07:29:30|362.39|359.59|362.11|359.31|362.39|359.59|362.02|359.22|0
1644996580000|2022-02-16 07:29:40|362.02|359.22|361.65|358.85|362.02|359.22|361.46|358.66|0
1644996590000|2022-02-16 07:29:50|361.83|359.03|361.74|358.94|361.83|359.03|361.74|358.94|0
1644996600000|2022-02-16 07:30:00|361.65|358.85|362.02|359.22|362.02|359.22|361.65|358.85|0
1644996610000|2022-02-16 07:30:10|362.11|359.31|362.02|359.22|362.11|359.31|362.02|359.22|0
1644996620000|2022-02-16 07:30:20|362.11|359.31|362.57|359.77|362.57|359.77|362.11|359.31|0
1644996630000|2022-02-16 07:30:30|362.2|359.4|362.02|359.22|362.2|359.4|362.02|359.22|0
1644996640000|2022-02-16 07:30:40|362.2|359.4|362.2|359.4|362.2|359.4|362.2|359.4|0
1644996650000|2022-02-16 07:30:50|362.3|359.5|362.39|359.59|362.39|359.59|362.3|359.5|0
1644996660000|2022-02-16 07:31:00|362.48|359.68|362.57|359.77|362.57|359.77|362.39|359.59|0
1644996670000|2022-02-16 07:31:10|362.67|359.87|362.39|359.59|362.67|359.87|362.39|359.59|0
1644996680000|2022-02-16 07:31:20|362.3|359.5|362.3|359.5|362.3|359.5|362.3|359.5|0
1644996690000|2022-02-16 07:31:30|362.2|359.4|362.2|359.4|362.3|359.5|362.2|359.4|0
1644996710000|2022-02-16 07:31:50|361.65|358.85|361.65|358.85|361.65|358.85|361.65|358.85|0
1644996720000|2022-02-16 07:32:00|361.46|358.66|361.46|358.66|361.46|358.66|361.46|358.66|0
1644996730000|2022-02-16 07:32:10|361.56|358.76|361.46|358.66|361.56|358.76|361.46|358.66|0
1644996740000|2022-02-16 07:32:20|361.65|358.85|361.56|358.76|361.65|358.85|361.56|358.76|0
1644996750000|2022-02-16 07:32:30|361.65|358.85|361.65|358.85|361.65|358.85|361.46|358.66|0
1644996760000|2022-02-16 07:32:40|361.56|358.76|361.56|358.76|361.65|358.85|361.56|358.76|0
1644996770000|2022-02-16 07:32:50|361.65|358.85|361.46|358.66|361.65|358.85|361.46|358.66|0
1644996780000|2022-02-16 07:33:00|361.65|358.85|361.74|358.94|361.83|359.03|361.65|358.85|0
1644996790000|2022-02-16 07:33:10|361.65|358.85|361.46|358.66|361.65|358.85|361.46|358.66|0
1644996800000|2022-02-16 07:33:20|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1644996810000|2022-02-16 07:33:30|361.28|358.48|360.91|358.11|361.28|358.48|360.91|358.11|0
1644996820000|2022-02-16 07:33:40|360.72|357.92|360.72|357.92|360.91|358.11|360.72|357.92|0
1644996830000|2022-02-16 07:33:50|360.91|358.11|360.91|358.11|360.91|358.11|360.72|357.92|0
1644996840000|2022-02-16 07:34:00|360.72|357.92|360.72|357.92|360.72|357.92|360.72|357.92|0
1644996850000|2022-02-16 07:34:10|360.54|357.74|360.63|357.83|360.72|357.92|360.54|357.74|0
1644996860000|2022-02-16 07:34:20|360.72|357.92|360.91|358.11|360.91|358.11|360.72|357.92|0
1644996870000|2022-02-16 07:34:30|361.09|358.29|361.09|358.29|361.09|358.29|361.09|358.29|0
1644996880000|2022-02-16 07:34:40|360.91|358.11|360.82|358.02|360.91|358.11|360.72|357.92|0
1644996890000|2022-02-16 07:34:50|360.72|357.92|360.72|357.92|360.82|358.02|360.72|357.92|0
1644996900000|2022-02-16 07:35:00|360.82|358.02|360.72|357.92|360.82|358.02|360.72|357.92|0
1644996910000|2022-02-16 07:35:10|361|358.2|360.91|358.11|361|358.2|360.91|358.11|0
1644996920000|2022-02-16 07:35:20|360.82|358.02|360.82|358.02|360.82|358.02|360.72|357.92|0
1644996930000|2022-02-16 07:35:30|360.72|357.92|360.82|358.02|360.91|358.11|360.72|357.92|0
1644996940000|2022-02-16 07:35:40|360.91|358.11|360.91|358.11|360.91|358.11|360.82|358.02|0
1644996980000|2022-02-16 07:36:20|361|358.2|360.9|358.1|361|358.2|360.9|358.1|0
1644996990000|2022-02-16 07:36:30|360.72|357.92|360.54|357.74|360.72|357.92|360.35|357.55|0
1644997000000|2022-02-16 07:36:40|360.35|357.55|360.35|357.55|360.45|357.65|360.35|357.55|0
1644997010000|2022-02-16 07:36:50|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1644997020000|2022-02-16 07:37:00|359.8|357|359.98|357.18|359.98|357.18|359.8|357|0
1644997030000|2022-02-16 07:37:10|359.8|357|359.8|357|359.89|357.09|359.8|357|0
1644997050000|2022-02-16 07:37:30|359.98|357.18|359.98|357.18|359.98|357.18|359.98|357.18|0
1644997060000|2022-02-16 07:37:40|359.8|357|359.8|357|359.8|357|359.8|357|0
1644997080000|2022-02-16 07:38:00|359.98|357.18|359.8|357|359.98|357.18|359.8|357|0
1644997100000|2022-02-16 07:38:20|359.98|357.18|359.89|357.09|359.98|357.18|359.89|357.09|0
1644997110000|2022-02-16 07:38:30|359.98|357.18|359.98|357.18|360.08|357.28|359.98|357.18|0
1644997120000|2022-02-16 07:38:40|359.8|357|359.98|357.18|359.98|357.18|359.8|357|0
1644997130000|2022-02-16 07:38:50|360.08|357.28|360.08|357.28|360.08|357.28|359.98|357.18|0
1644997140000|2022-02-16 07:39:00|359.98|357.18|360.35|357.55|360.35|357.55|359.98|357.18|0
1644997150000|2022-02-16 07:39:10|360.9|358.1|360.9|358.1|360.9|358.1|360.9|358.1|0
1644997160000|2022-02-16 07:39:20|361|358.2|361.92|359.12|361.92|359.12|360.9|358.1|0
1644997170000|2022-02-16 07:39:30|362.11|359.31|362.11|359.31|362.11|359.31|362.11|359.31|0
1644997180000|2022-02-16 07:39:40|361.92|359.12|359.24|356.44|361.92|359.12|359.24|356.44|0
1644997190000|2022-02-16 07:39:50|359.43|356.63|359.06|356.26|359.43|356.63|359.06|356.26|0
1644997200000|2022-02-16 07:40:00|359.15|356.35|359.06|356.26|359.15|356.35|359.06|356.26|0
1644997210000|2022-02-16 07:40:10|358.78|355.98|358.69|355.89|358.78|355.98|358.5|355.7|0
1644997220000|2022-02-16 07:40:20|358.6|355.8|358.69|355.89|358.69|355.89|358.6|355.8|0
1644997230000|2022-02-16 07:40:30|358.87|356.07|359.06|356.26|359.06|356.26|358.87|356.07|0
1644997240000|2022-02-16 07:40:40|359.15|356.35|359.34|356.54|359.34|356.54|359.06|356.26|0
1644997250000|2022-02-16 07:40:50|359.43|356.63|359.34|356.54|359.52|356.72|359.24|356.44|0
1644997260000|2022-02-16 07:41:00|359.24|356.44|359.24|356.44|359.24|356.44|359.06|356.26|0
1644997280000|2022-02-16 07:41:20|359.15|356.35|359.06|356.26|359.15|356.35|359.06|356.26|0
1644997290000|2022-02-16 07:41:30|359.15|356.35|359.06|356.26|359.15|356.35|359.06|356.26|0
1644997300000|2022-02-16 07:41:40|359.15|356.35|359.24|356.44|359.24|356.44|359.15|356.35|0
1644997310000|2022-02-16 07:41:50|359.15|356.35|359.24|356.44|359.24|356.44|359.15|356.35|0
1644997320000|2022-02-16 07:42:00|359.06|356.26|359.06|356.26|359.15|356.35|359.06|356.26|0
1644997330000|2022-02-16 07:42:10|359.24|356.44|359.06|356.26|359.24|356.44|359.06|356.26|0
1644997340000|2022-02-16 07:42:20|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1644997350000|2022-02-16 07:42:30|358.87|356.07|359.06|356.26|359.06|356.26|358.87|356.07|0
1644997360000|2022-02-16 07:42:40|359.24|356.44|359.24|356.44|359.24|356.44|359.24|356.44|0
1644997370000|2022-02-16 07:42:50|359.06|356.26|359.15|356.35|359.15|356.35|359.06|356.26|0
1644997380000|2022-02-16 07:43:00|359.06|356.26|359.43|356.63|359.43|356.63|359.06|356.26|0
1644997400000|2022-02-16 07:43:20|359.34|356.54|359.34|356.54|359.34|356.54|359.34|356.54|0
1644997410000|2022-02-16 07:43:30|359.43|356.63|359.43|356.63|359.43|356.63|359.43|356.63|0
1644997420000|2022-02-16 07:43:40|359.61|356.81|359.43|356.63|359.61|356.81|359.43|356.63|0
1644997430000|2022-02-16 07:43:50|359.52|356.72|359.52|356.72|359.52|356.72|359.43|356.63|0
1644997440000|2022-02-16 07:44:00|359.43|356.63|359.43|356.63|359.52|356.72|359.43|356.63|0
1644997450000|2022-02-16 07:44:10|359.34|356.54|359.43|356.63|359.43|356.63|359.24|356.44|0
1644997460000|2022-02-16 07:44:20|359.61|356.81|359.8|357|359.8|357|359.61|356.81|0
1644997470000|2022-02-16 07:44:30|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1644997480000|2022-02-16 07:44:40|359.8|357|359.98|357.18|359.98|357.18|359.8|357|0
1644997490000|2022-02-16 07:44:50|359.8|357|359.8|357|359.8|357|359.8|357|0
1644997500000|2022-02-16 07:45:00|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1644997510000|2022-02-16 07:45:10|359.61|356.81|359.8|357|359.8|357|359.61|356.81|0
1644997520000|2022-02-16 07:45:20|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1644997530000|2022-02-16 07:45:30|359.8|357|359.98|357.18|359.98|357.18|359.8|357|0
1644997540000|2022-02-16 07:45:40|359.8|357|359.98|357.18|359.98|357.18|359.8|357|0
1644997550000|2022-02-16 07:45:50|360.08|357.28|360.08|357.28|360.08|357.28|359.98|357.18|0
1644997560000|2022-02-16 07:46:00|360.17|357.37|360.45|357.65|360.45|357.65|360.17|357.37|0
1644997570000|2022-02-16 07:46:10|360.27|357.47|360.35|357.55|360.35|357.55|360.27|357.47|0
1644997600000|2022-02-16 07:46:40|360.17|357.37|360.35|357.55|360.35|357.55|360.17|357.37|0
1644997610000|2022-02-16 07:46:50|360.17|357.37|360.27|357.47|360.35|357.55|360.17|357.37|0
1644997620000|2022-02-16 07:47:00|360.17|357.37|360.08|357.28|360.17|357.37|360.08|357.28|0
1644997630000|2022-02-16 07:47:10|360.17|357.37|359.8|357|360.17|357.37|359.8|357|0
1644997640000|2022-02-16 07:47:20|359.98|357.18|359.98|357.18|359.98|357.18|359.98|357.18|0
1644997650000|2022-02-16 07:47:30|359.89|357.09|360.17|357.37|360.17|357.37|359.89|357.09|0
1644997660000|2022-02-16 07:47:40|360.35|357.55|360.35|357.55|360.35|357.55|360.17|357.37|0
1644997670000|2022-02-16 07:47:50|360.17|357.37|360.17|357.37|360.35|357.55|360.17|357.37|0
1644997680000|2022-02-16 07:48:00|360.08|357.28|360.17|357.37|360.17|357.37|360.08|357.28|0
1644997690000|2022-02-16 07:48:10|360.08|357.28|359.98|357.18|360.08|357.28|359.98|357.18|0
1644997710000|2022-02-16 07:48:30|359.89|357.09|359.8|357|359.89|357.09|359.8|357|0
1644997720000|2022-02-16 07:48:40|359.71|356.91|359.71|356.91|359.8|357|359.71|356.91|0
1644997730000|2022-02-16 07:48:50|359.61|356.81|359.8|357|359.8|357|359.61|356.81|0
1644997740000|2022-02-16 07:49:00|359.71|356.91|359.98|357.18|359.98|357.18|359.71|356.91|0
1644997760000|2022-02-16 07:49:20|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1644997780000|2022-02-16 07:49:40|360.35|357.55|360.17|357.37|360.35|357.55|360.17|357.37|0
1644997790000|2022-02-16 07:49:50|360.35|357.55|360.35|357.55|360.35|357.55|360.35|357.55|0
1644997800000|2022-02-16 07:50:00|360.54|357.74|360.45|357.65|360.54|357.74|360.45|357.65|0
1644997810000|2022-02-16 07:50:10|360.54|357.74|360.64|357.84|360.64|357.84|360.54|357.74|0
1644997820000|2022-02-16 07:50:20|360.54|357.74|360.64|357.84|360.64|357.84|360.54|357.74|0
1644997830000|2022-02-16 07:50:30|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1644997840000|2022-02-16 07:50:40|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1644997850000|2022-02-16 07:50:50|360.73|357.93|360.54|357.74|360.73|357.93|360.54|357.74|0
1644997860000|2022-02-16 07:51:00|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1644997870000|2022-02-16 07:51:10|360.54|357.74|359.98|357.18|360.54|357.74|359.98|357.18|0
1644997880000|2022-02-16 07:51:20|359.89|357.09|359.98|357.18|360.08|357.28|359.89|357.09|0
1644997890000|2022-02-16 07:51:30|359.8|357|359.8|357|359.8|357|359.8|357|0
1644997900000|2022-02-16 07:51:40|359.61|356.81|359.71|356.91|359.71|356.91|359.61|356.81|0
1644997910000|2022-02-16 07:51:50|359.61|356.81|359.98|357.18|359.98|357.18|359.61|356.81|0
1644997920000|2022-02-16 07:52:00|359.89|357.09|359.98|357.18|359.98|357.18|359.89|357.09|0
1644997930000|2022-02-16 07:52:10|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1644997940000|2022-02-16 07:52:20|359.79|356.99|359.79|356.99|359.79|356.99|359.71|356.91|0
1644997950000|2022-02-16 07:52:30|359.98|357.18|359.98|357.18|359.98|357.18|359.98|357.18|0
1644997960000|2022-02-16 07:52:40|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1644997980000|2022-02-16 07:53:00|360.45|357.65|360.45|357.65|360.54|357.74|360.45|357.65|0
1644997990000|2022-02-16 07:53:10|360.35|357.55|360.45|357.65|360.45|357.65|360.35|357.55|0
1644998000000|2022-02-16 07:53:20|360.54|357.74|360.63|357.83|360.63|357.83|360.54|357.74|0
1644998010000|2022-02-16 07:53:30|360.72|357.92|360.72|357.92|360.72|357.92|360.72|357.92|0
1644998020000|2022-02-16 07:53:40|360.91|358.11|360.72|357.92|360.91|358.11|360.72|357.92|0
1644998030000|2022-02-16 07:53:50|360.91|358.11|361.47|358.67|361.47|358.67|360.91|358.11|0
1644998040000|2022-02-16 07:54:00|361.65|358.85|361.47|358.67|361.65|358.85|361.47|358.67|0
1644998050000|2022-02-16 07:54:10|361.75|358.95|361.75|358.95|361.75|358.95|361.65|358.85|0
1644998060000|2022-02-16 07:54:20|361.65|358.85|361.65|358.85|361.65|358.85|361.47|358.67|0
1644998070000|2022-02-16 07:54:30|361.47|358.67|361.38|358.58|361.47|358.67|361.38|358.58|0
1644998080000|2022-02-16 07:54:40|361.28|358.48|361.19|358.39|361.47|358.67|361.19|358.39|0
1644998090000|2022-02-16 07:54:50|361.1|358.3|361.28|358.48|361.28|358.48|361.1|358.3|0
1644998100000|2022-02-16 07:55:00|361.1|358.3|361.28|358.48|361.28|358.48|361.1|358.3|0
1644998110000|2022-02-16 07:55:10|361.38|358.58|361.47|358.67|361.47|358.67|361.38|358.58|0
1644998120000|2022-02-16 07:55:20|361.65|358.85|361.75|358.95|361.75|358.95|361.65|358.85|0
1644998130000|2022-02-16 07:55:30|361.65|358.85|361.19|358.39|361.65|358.85|361.1|358.3|0
1644998140000|2022-02-16 07:55:40|361.28|358.48|361.19|358.39|361.28|358.48|361.19|358.39|0
1644998150000|2022-02-16 07:55:50|361.28|358.48|360.91|358.11|361.28|358.48|360.91|358.11|0
1644998160000|2022-02-16 07:56:00|361.01|358.21|360.91|358.11|361.01|358.21|360.91|358.11|0
1644998170000|2022-02-16 07:56:10|360.72|357.92|360.91|358.11|360.91|358.11|360.72|357.92|0
1644998180000|2022-02-16 07:56:20|361.1|358.3|360.91|358.11|361.1|358.3|360.91|358.11|0
1644998190000|2022-02-16 07:56:30|361.1|358.3|360.91|358.11|361.1|358.3|360.91|358.11|0
1644998200000|2022-02-16 07:56:40|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1644998210000|2022-02-16 07:56:50|361.28|358.48|361.19|358.39|361.28|358.48|361.19|358.39|0
1644998220000|2022-02-16 07:57:00|361.28|358.48|360.72|357.92|361.28|358.48|360.72|357.92|0
1644998230000|2022-02-16 07:57:10|360.91|358.11|360.72|357.92|360.91|358.11|360.72|357.92|0
1644998240000|2022-02-16 07:57:20|360.54|357.74|360.45|357.65|360.54|357.74|360.45|357.65|0
1644998250000|2022-02-16 07:57:30|360.35|357.55|360.26|357.46|360.35|357.55|360.26|357.46|0
1644998260000|2022-02-16 07:57:40|360.35|357.55|360.16|357.36|360.35|357.55|360.16|357.36|0
1644998270000|2022-02-16 07:57:50|360.35|357.55|360.08|357.28|360.35|357.55|360.08|357.28|0
1644998280000|2022-02-16 07:58:00|360.16|357.36|359.98|357.18|360.16|357.36|359.98|357.18|0
1644998290000|2022-02-16 07:58:10|359.61|356.81|359.79|356.99|359.79|356.99|359.61|356.81|0
1644998300000|2022-02-16 07:58:20|359.61|356.81|359.24|356.44|359.61|356.81|359.24|356.44|0
1644998310000|2022-02-16 07:58:30|359.42|356.62|359.79|356.99|359.79|356.99|359.42|356.62|0
1644998320000|2022-02-16 07:58:40|359.61|356.81|359.42|356.62|359.61|356.81|359.42|356.62|0
1644998330000|2022-02-16 07:58:50|359.24|356.44|359.61|356.81|359.61|356.81|359.24|356.44|0
1644998340000|2022-02-16 07:59:00|359.42|356.62|359.24|356.44|359.42|356.62|359.24|356.44|0
1644998350000|2022-02-16 07:59:10|359.42|356.62|359.42|356.62|359.42|356.62|359.33|356.53|0
1644998360000|2022-02-16 07:59:20|359.61|356.81|359.42|356.62|359.61|356.81|359.42|356.62|0
1644998370000|2022-02-16 07:59:30|359.61|356.81|359.52|356.72|359.61|356.81|359.42|356.62|0
1644998380000|2022-02-16 07:59:40|359.42|356.62|359.7|356.9|359.7|356.9|359.42|356.62|0
1644998390000|2022-02-16 07:59:50|359.79|356.99|359.42|356.62|359.79|356.99|359.42|356.62|0
1644998400000|2022-02-16 08:00:00|359.23|356.43|359.42|356.62|359.79|356.99|359.23|356.43|0
1644998410000|2022-02-16 08:00:10|358.86|356.06|359.05|356.25|359.23|356.43|358.86|356.06|0
1644998420000|2022-02-16 08:00:20|358.86|356.06|358.86|356.06|359.05|356.25|358.86|356.06|0
1644998430000|2022-02-16 08:00:30|358.68|355.88|358.68|355.88|358.68|355.88|358.49|355.69|0
1644998440000|2022-02-16 08:00:40|358.31|355.51|358.59|355.79|358.59|355.79|358.31|355.51|0
1644998450000|2022-02-16 08:00:50|358.49|355.69|358.03|355.23|358.49|355.69|357.94|355.14|0
1644998460000|2022-02-16 08:01:00|357.94|355.14|358.68|355.88|358.68|355.88|357.94|355.14|0
1644998470000|2022-02-16 08:01:10|358.86|356.06|358.49|355.69|358.86|356.06|358.49|355.69|0
1644998480000|2022-02-16 08:01:20|358.86|356.06|358.96|356.16|358.96|356.16|358.86|356.06|0
1644998490000|2022-02-16 08:01:30|359.05|356.25|359.79|356.99|359.79|356.99|359.05|356.25|0
1644998500000|2022-02-16 08:01:40|359.42|356.62|359.79|356.99|359.98|357.18|359.42|356.62|0
1644998510000|2022-02-16 08:01:50|359.23|356.43|358.86|356.06|359.23|356.43|358.86|356.06|0
1644998520000|2022-02-16 08:02:00|358.68|355.88|358.49|355.69|359.23|356.43|358.49|355.69|0
1644998530000|2022-02-16 08:02:10|358.68|355.88|358.86|356.06|358.86|356.06|358.68|355.88|0
1644998540000|2022-02-16 08:02:20|359.23|356.43|359.61|356.81|359.79|356.99|359.23|356.43|0
1644998550000|2022-02-16 08:02:30|359.79|356.99|360.16|357.36|360.16|357.36|359.79|356.99|0
1644998560000|2022-02-16 08:02:40|360.53|357.73|359.98|357.18|360.53|357.73|359.98|357.18|0
1644998570000|2022-02-16 08:02:50|359.79|356.99|359.61|356.81|359.89|357.09|359.61|356.81|0
1644998580000|2022-02-16 08:03:00|359.42|356.62|360.53|357.73|360.53|357.73|359.42|356.62|0
1644998590000|2022-02-16 08:03:10|360.63|357.83|360.53|357.73|360.63|357.83|360.35|357.55|0
1644998600000|2022-02-16 08:03:20|360.72|357.92|360.91|358.11|360.91|358.11|360.72|357.92|0
1644998610000|2022-02-16 08:03:30|360.72|357.92|360.82|358.02|360.91|358.11|360.72|357.92|0
1644998620000|2022-02-16 08:03:40|361.09|358.29|361.46|358.66|361.46|358.66|361.09|358.29|0
1644998630000|2022-02-16 08:03:50|361.65|358.85|362.4|359.6|362.4|359.6|361.65|358.85|0
1644998640000|2022-02-16 08:04:00|362.58|359.78|363.14|360.34|363.14|360.34|362.58|359.78|0
1644998650000|2022-02-16 08:04:10|362.96|360.16|363.14|360.34|363.24|360.44|362.96|360.16|0
1644998660000|2022-02-16 08:04:20|363.33|360.53|362.4|359.6|363.33|360.53|362.4|359.6|0
1644998670000|2022-02-16 08:04:30|362.21|359.41|362.4|359.6|362.58|359.78|362.21|359.41|0
1644998680000|2022-02-16 08:04:40|362.21|359.41|362.21|359.41|362.58|359.78|362.21|359.41|0
1644998690000|2022-02-16 08:04:50|362.4|359.6|362.31|359.51|362.4|359.6|362.21|359.41|0
1644998700000|2022-02-16 08:05:00|362.1|359.9|361.35|359.15|362.1|359.9|361.35|359.15|0
1644998710000|2022-02-16 08:05:10|361.16|358.96|361.16|358.96|361.35|359.15|361.16|358.96|0
1644998720000|2022-02-16 08:05:20|361.54|359.34|361.35|359.15|361.54|359.34|361.35|359.15|0
1644998730000|2022-02-16 08:05:30|361.16|358.96|360.79|358.59|361.16|358.96|360.79|358.59|0
1644998740000|2022-02-16 08:05:40|361.35|359.15|361.72|359.52|361.72|359.52|361.35|359.15|0
1644998750000|2022-02-16 08:05:50|361.82|359.62|361.91|359.71|362.1|359.9|361.82|359.62|0
1644998760000|2022-02-16 08:06:00|362.1|359.9|361.35|359.15|362.1|359.9|361.35|359.15|0
1644998770000|2022-02-16 08:06:10|361.82|359.62|361.72|359.52|361.82|359.62|361.72|359.52|0
1644998780000|2022-02-16 08:06:20|361.54|359.34|361.91|359.71|361.91|359.71|361.54|359.34|0
1644998790000|2022-02-16 08:06:30|362.1|359.9|362.66|360.46|362.66|360.46|362.1|359.9|0
1644998800000|2022-02-16 08:06:40|362.47|360.27|362.84|360.64|362.84|360.64|362.47|360.27|0
1644998810000|2022-02-16 08:06:50|362.47|360.27|361.72|359.52|362.47|360.27|361.72|359.52|0
1644998820000|2022-02-16 08:07:00|362.28|360.08|362.19|359.99|362.38|360.18|362.19|359.99|0
1644998830000|2022-02-16 08:07:10|362.1|359.9|362.1|359.9|362.47|360.27|362.1|359.9|0
1644998840000|2022-02-16 08:07:20|362.47|360.27|361.91|359.71|362.47|360.27|361.91|359.71|0
1644998850000|2022-02-16 08:07:30|361.54|359.34|361.91|359.71|361.91|359.71|361.54|359.34|0
1644998860000|2022-02-16 08:07:40|362.01|359.81|362.65|360.45|362.65|360.45|362.01|359.81|0
1644998870000|2022-02-16 08:07:50|362.57|360.37|362.47|360.27|362.65|360.45|362.38|360.18|0
1644998880000|2022-02-16 08:08:00|362.65|360.45|362.1|359.9|362.65|360.45|362.1|359.9|0
1644998890000|2022-02-16 08:08:10|361.91|359.71|361.91|359.71|362.01|359.81|361.91|359.71|0
1644998900000|2022-02-16 08:08:20|362.28|360.08|362.38|360.18|362.38|360.18|362.19|359.99|0
1644998910000|2022-02-16 08:08:30|362.28|360.08|362.28|360.08|362.47|360.27|362.28|360.08|0
1644998920000|2022-02-16 08:08:40|361.91|359.71|362.09|359.89|362.09|359.89|361.91|359.71|0
1644998930000|2022-02-16 08:08:50|362.47|360.27|362.47|360.27|362.65|360.45|362.47|360.27|0
1644998940000|2022-02-16 08:09:00|362.65|360.45|362.47|360.27|362.65|360.45|362.47|360.27|0
1644998950000|2022-02-16 08:09:10|362.65|360.45|362.65|360.45|362.65|360.45|362.65|360.45|0
1644998960000|2022-02-16 08:09:20|362.84|360.64|362.65|360.45|362.84|360.64|362.65|360.45|0
1644998970000|2022-02-16 08:09:30|362.56|360.36|362.28|360.08|362.56|360.36|362.19|359.99|0
1644998980000|2022-02-16 08:09:40|362.19|359.99|361.54|359.34|362.19|359.99|361.54|359.34|0
1644998990000|2022-02-16 08:09:50|361.72|359.52|361.82|359.62|361.91|359.71|361.72|359.52|0
1644999000000|2022-02-16 08:10:00|361.91|359.71|361.72|359.52|361.91|359.71|361.54|359.34|0
1644999010000|2022-02-16 08:10:10|361.54|359.34|361.91|359.71|361.91|359.71|361.54|359.34|0
1644999020000|2022-02-16 08:10:20|361.54|359.34|361.53|359.33|361.54|359.34|361.53|359.33|0
1644999030000|2022-02-16 08:10:30|361.72|359.52|362.19|359.99|362.19|359.99|361.72|359.52|0
1644999040000|2022-02-16 08:10:40|362.28|360.08|361.53|359.33|362.28|360.08|361.45|359.25|0
1644999050000|2022-02-16 08:10:50|361.35|359.15|361.35|359.15|361.45|359.25|361.35|359.15|0
1644999060000|2022-02-16 08:11:00|360.98|358.78|361.16|358.96|361.16|358.96|360.98|358.78|0
1644999070000|2022-02-16 08:11:10|360.98|358.78|360.05|357.85|360.98|358.78|360.05|357.85|0
1644999080000|2022-02-16 08:11:20|360.42|358.22|360.98|358.78|360.98|358.78|360.42|358.22|0
1644999090000|2022-02-16 08:11:30|360.42|358.22|360.05|357.85|360.42|358.22|360.05|357.85|0
1644999100000|2022-02-16 08:11:40|359.67|357.47|359.3|357.1|359.67|357.47|359.3|357.1|0
1644999110000|2022-02-16 08:11:50|359.21|357.01|359.4|357.2|359.4|357.2|359.21|357.01|0
1644999120000|2022-02-16 08:12:00|359.49|357.29|359.12|356.92|359.58|357.38|359.12|356.92|0
1644999130000|2022-02-16 08:12:10|359.21|357.01|359.3|357.1|359.49|357.29|359.21|357.01|0
1644999140000|2022-02-16 08:12:20|359.49|357.29|359.86|357.66|359.86|357.66|359.49|357.29|0
1644999150000|2022-02-16 08:12:30|359.77|357.57|359.77|357.57|359.77|357.57|359.77|357.57|0
1644999160000|2022-02-16 08:12:40|359.3|357.1|358.93|356.73|359.3|357.1|358.93|356.73|0
1644999170000|2022-02-16 08:12:50|358.74|356.54|358.56|356.36|358.74|356.54|358.56|356.36|0
1644999180000|2022-02-16 08:13:00|358.37|356.17|358.19|355.99|358.37|356.17|358.19|355.99|0
1644999190000|2022-02-16 08:13:10|358|355.8|358|355.8|358|355.8|358|355.8|0
1644999200000|2022-02-16 08:13:20|358.19|355.99|358.37|356.17|358.37|356.17|358.19|355.99|0
1644999210000|2022-02-16 08:13:30|358.28|356.08|358|355.8|358.28|356.08|358|355.8|0
1644999220000|2022-02-16 08:13:40|357.82|355.62|357.82|355.62|358|355.8|357.82|355.62|0
1644999230000|2022-02-16 08:13:50|358|355.8|357.91|355.71|358|355.8|357.82|355.62|0
1644999240000|2022-02-16 08:14:00|358|355.8|358|355.8|358|355.8|357.82|355.62|0
1644999250000|2022-02-16 08:14:10|358.19|355.99|358|355.8|358.19|355.99|358|355.8|0
1644999260000|2022-02-16 08:14:20|357.63|355.43|357.63|355.43|357.73|355.53|357.45|355.25|0
1644999270000|2022-02-16 08:14:30|357.82|355.62|357.45|355.25|357.82|355.62|357.45|355.25|0
1644999280000|2022-02-16 08:14:40|357.26|355.06|357.26|355.06|357.45|355.25|357.26|355.06|0
1644999290000|2022-02-16 08:14:50|357.17|354.97|356.62|354.42|357.17|354.97|356.62|354.42|0
1644999300000|2022-02-16 08:15:00|356.15|353.95|355.41|353.21|356.15|353.95|355.41|353.21|0
1644999310000|2022-02-16 08:15:10|355.04|352.84|354.67|352.47|355.04|352.84|354.67|352.47|0
1644999320000|2022-02-16 08:15:20|355.04|352.84|354.67|352.47|355.04|352.84|354.67|352.47|0
1644999330000|2022-02-16 08:15:30|354.86|352.66|354.49|352.29|354.86|352.66|354.49|352.29|0
1644999340000|2022-02-16 08:15:40|353.93|351.73|352.46|350.26|353.93|351.73|352.46|350.26|0
1644999350000|2022-02-16 08:15:50|351.36|349.16|349.52|347.32|351.36|349.16|348.79|346.59|0
1644999360000|2022-02-16 08:16:00|348.97|346.77|349.52|347.32|349.52|347.32|348.97|346.77|0
1644999370000|2022-02-16 08:16:10|349.34|347.14|349.34|347.14|349.89|347.69|349.34|347.14|0
1644999380000|2022-02-16 08:16:20|348.79|346.59|349.16|346.96|349.34|347.14|348.79|346.59|0
1644999390000|2022-02-16 08:16:30|349.89|347.69|349.89|347.69|349.89|347.69|349.62|347.42|0
1644999400000|2022-02-16 08:16:40|349.52|347.32|349.71|347.51|349.89|347.69|349.52|347.32|0
1644999410000|2022-02-16 08:16:50|349.62|347.42|350.07|347.87|350.07|347.87|349.62|347.42|0
1644999420000|2022-02-16 08:17:00|349.99|347.79|350.17|347.97|350.17|347.97|349.89|347.69|0
1644999430000|2022-02-16 08:17:10|350.07|347.87|350.44|348.24|350.62|348.42|350.07|347.87|0
1644999440000|2022-02-16 08:17:20|350.26|348.06|349.16|346.96|350.26|348.06|349.16|346.96|0
1644999450000|2022-02-16 08:17:30|349.25|347.05|350.07|347.87|350.07|347.87|349.25|347.05|0
1644999460000|2022-02-16 08:17:40|350.44|348.24|350.26|348.06|350.44|348.24|349.98|347.78|0
1644999470000|2022-02-16 08:17:50|350.07|347.87|349.71|347.51|350.07|347.87|349.62|347.42|0
1644999490000|2022-02-16 08:18:10|348.97|346.77|348.79|346.59|348.97|346.77|348.79|346.59|0
1644999500000|2022-02-16 08:18:20|348.24|346.04|349.16|346.96|349.16|346.96|348.24|346.04|0
1644999510000|2022-02-16 08:18:30|349.07|346.87|348.79|346.59|349.07|346.87|348.61|346.41|0
1644999520000|2022-02-16 08:18:40|348.7|346.5|348.61|346.41|348.79|346.59|348.61|346.41|0
1644999530000|2022-02-16 08:18:50|348.24|346.04|347.69|345.49|348.24|346.04|347.69|345.49|0
1644999540000|2022-02-16 08:19:00|347.97|345.77|347.88|345.68|348.06|345.86|347.69|345.49|0
1644999550000|2022-02-16 08:19:10|347.79|345.59|347.69|345.49|347.79|345.59|347.51|345.31|0
1644999560000|2022-02-16 08:19:20|348.06|345.86|348.79|346.59|348.79|346.59|348.06|345.86|0
1644999570000|2022-02-16 08:19:30|348.61|346.41|348.97|346.77|349.16|346.96|348.61|346.41|0
1644999580000|2022-02-16 08:19:40|349.07|346.87|349.34|347.14|349.34|347.14|349.07|346.87|0
1644999590000|2022-02-16 08:19:50|349.52|347.32|348.97|346.77|349.52|347.32|348.97|346.77|0
1644999600000|2022-02-16 08:20:00|348.42|346.22|347.51|345.31|348.42|346.22|347.51|345.31|0
1644999610000|2022-02-16 08:20:10|345.87|343.67|345.14|342.94|346.05|343.85|345.14|342.94|0
1644999620000|2022-02-16 08:20:20|345.32|343.12|345.5|343.3|345.5|343.3|345.32|343.12|0
1644999630000|2022-02-16 08:20:30|345.69|343.49|345.42|343.22|345.69|343.49|345.32|343.12|0
1644999640000|2022-02-16 08:20:40|345.5|343.3|345.5|343.3|345.87|343.67|345.5|343.3|0
1644999650000|2022-02-16 08:20:50|345.69|343.49|345.78|343.58|345.87|343.67|345.69|343.49|0
1644999660000|2022-02-16 08:21:00|346.42|344.22|346.05|343.85|346.42|344.22|346.05|343.85|0
1644999670000|2022-02-16 08:21:10|346.6|344.4|346.96|344.76|346.96|344.76|346.6|344.4|0
1644999680000|2022-02-16 08:21:20|347.06|344.86|346.6|344.4|347.14|344.94|346.6|344.4|0
1644999690000|2022-02-16 08:21:30|346.69|344.49|346.78|344.58|346.96|344.76|346.69|344.49|0
1644999700000|2022-02-16 08:21:40|346.05|343.85|346.33|344.13|346.33|344.13|346.05|343.85|0
1644999710000|2022-02-16 08:21:50|346.42|344.22|346.6|344.4|346.6|344.4|346.23|344.03|0
1644999720000|2022-02-16 08:22:00|346.42|344.22|346.42|344.22|346.6|344.4|346.42|344.22|0
1644999730000|2022-02-16 08:22:10|346.23|344.03|345.96|343.76|346.23|344.03|345.96|343.76|0
1644999740000|2022-02-16 08:22:20|346.15|343.95|346.41|344.21|346.41|344.21|346.05|343.85|0
1644999750000|2022-02-16 08:22:30|346.33|344.13|346.33|344.13|346.33|344.13|346.23|344.03|0
1644999760000|2022-02-16 08:22:40|346.15|343.95|346.23|344.03|346.33|344.13|346.15|343.95|0
1644999770000|2022-02-16 08:22:50|345.96|343.76|345.96|343.76|345.96|343.76|345.87|343.67|0
1644999780000|2022-02-16 08:23:00|345.6|343.4|345.5|343.3|345.6|343.4|345.5|343.3|0
1644999790000|2022-02-16 08:23:10|345.32|343.12|345.23|343.03|345.32|343.12|345.14|342.94|0
1644999800000|2022-02-16 08:23:20|344.59|342.39|345.69|343.49|345.69|343.49|344.59|342.39|0
1644999810000|2022-02-16 08:23:30|346.05|343.85|345.6|343.4|346.23|344.03|345.5|343.3|0
1644999820000|2022-02-16 08:23:40|345.5|343.3|345.6|343.4|345.6|343.4|345.5|343.3|0
1644999830000|2022-02-16 08:23:50|345.42|343.22|345.5|343.3|345.5|343.3|345.14|342.94|0
1644999840000|2022-02-16 08:24:00|345.69|343.49|346.78|344.58|346.78|344.58|345.69|343.49|0
1644999850000|2022-02-16 08:24:10|346.69|344.49|346.78|344.58|346.78|344.58|346.69|344.49|0
1644999860000|2022-02-16 08:24:20|346.6|344.4|346.96|344.76|346.96|344.76|346.6|344.4|0
1644999870000|2022-02-16 08:24:30|346.69|344.49|346.96|344.76|346.96|344.76|346.69|344.49|0
1644999880000|2022-02-16 08:24:40|346.69|344.49|347.33|345.13|347.33|345.13|346.69|344.49|0
1644999890000|2022-02-16 08:24:50|347.14|344.94|346.78|344.58|347.14|344.94|346.6|344.4|0
1644999900000|2022-02-16 08:25:00|346.41|344.21|345.78|343.58|346.41|344.21|345.78|343.58|0
1644999910000|2022-02-16 08:25:10|345.87|343.67|346.41|344.21|346.41|344.21|345.69|343.49|0
1644999920000|2022-02-16 08:25:20|346.23|344.03|346.05|343.85|346.23|344.03|346.05|343.85|0
1644999930000|2022-02-16 08:25:30|345.87|343.67|346.14|343.94|346.14|343.94|345.87|343.67|0
1644999940000|2022-02-16 08:25:40|346.23|344.03|346.6|344.4|346.6|344.4|346.23|344.03|0
1644999950000|2022-02-16 08:25:50|346.41|344.21|346.33|344.13|346.6|344.4|346.33|344.13|0
1644999960000|2022-02-16 08:26:00|346.6|344.4|347.14|344.94|347.14|344.94|346.6|344.4|0
1644999970000|2022-02-16 08:26:10|346.96|344.76|347.14|344.94|347.14|344.94|346.96|344.76|0
1644999980000|2022-02-16 08:26:20|347.06|344.86|346.96|344.76|347.14|344.94|346.96|344.76|0
1644999990000|2022-02-16 08:26:30|347.06|344.86|346.69|344.49|347.06|344.86|346.69|344.49|0
1645000000000|2022-02-16 08:26:40|346.6|344.4|346.05|343.85|346.6|344.4|346.05|343.85|0
1645000010000|2022-02-16 08:26:50|345.87|343.67|346.05|343.85|346.05|343.85|345.87|343.67|0
1645000020000|2022-02-16 08:27:00|346.23|344.03|346.33|344.13|346.33|344.13|346.23|344.03|0
1645000030000|2022-02-16 08:27:10|346.41|344.21|346.78|344.58|346.78|344.58|346.41|344.21|0
1645000040000|2022-02-16 08:27:20|346.87|344.67|346.69|344.49|346.87|344.67|346.6|344.4|0
1645000050000|2022-02-16 08:27:30|346.87|344.67|346.96|344.76|346.96|344.76|346.87|344.67|0
1645000060000|2022-02-16 08:27:40|346.87|344.67|345.68|343.48|346.87|344.67|345.68|343.48|0
1645000070000|2022-02-16 08:27:50|345.78|343.58|346.05|343.85|346.23|344.03|345.68|343.48|0
1645000080000|2022-02-16 08:28:00|345.87|343.67|346.96|344.76|346.96|344.76|345.87|343.67|0
1645000090000|2022-02-16 08:28:10|347.14|344.94|346.87|344.67|347.14|344.94|346.87|344.67|0
1645000100000|2022-02-16 08:28:20|346.96|344.76|346.96|344.76|347.32|345.12|346.96|344.76|0
1645000110000|2022-02-16 08:28:30|347.14|344.94|347.51|345.31|347.51|345.31|347.14|344.94|0
1645000120000|2022-02-16 08:28:40|348.24|346.04|348.24|346.04|348.24|346.04|348.15|345.95|0
1645000130000|2022-02-16 08:28:50|348.15|345.95|348.6|346.4|348.6|346.4|348.06|345.86|0
1645000140000|2022-02-16 08:29:00|348.06|345.86|347.14|344.94|348.15|345.95|347.14|344.94|0
1645000150000|2022-02-16 08:29:10|347.24|345.04|347.51|345.31|347.51|345.31|347.14|344.94|0
1645000160000|2022-02-16 08:29:20|347.32|345.12|346.78|344.58|347.51|345.31|346.78|344.58|0
1645000170000|2022-02-16 08:29:30|347.14|344.94|346.96|344.76|347.24|345.04|346.96|344.76|0
1645000180000|2022-02-16 08:29:40|346.59|344.39|346.59|344.39|346.78|344.58|346.59|344.39|0
1645000190000|2022-02-16 08:29:50|346.96|344.76|347.14|344.94|347.14|344.94|346.96|344.76|0
1645000200000|2022-02-16 08:30:00|347.32|345.12|347.51|345.31|347.6|345.4|347.32|345.12|0
1645000210000|2022-02-16 08:30:10|347.32|345.12|347.87|345.67|347.87|345.67|347.32|345.12|0
1645000220000|2022-02-16 08:30:20|348.05|345.85|348.05|345.85|348.05|345.85|348.05|345.85|0
1645000230000|2022-02-16 08:30:30|348.15|345.95|348.15|345.95|348.24|346.04|348.15|345.95|0
1645000240000|2022-02-16 08:30:40|348.33|346.13|348.42|346.22|348.42|346.22|348.33|346.13|0
1645000250000|2022-02-16 08:30:50|348.33|346.13|347.87|345.67|348.33|346.13|347.87|345.67|0
1645000260000|2022-02-16 08:31:00|347.78|345.58|347.78|345.58|347.78|345.58|347.24|345.04|0
1645000270000|2022-02-16 08:31:10|347.87|345.67|348.05|345.85|348.05|345.85|347.69|345.49|0
1645000280000|2022-02-16 08:31:20|348.24|346.04|348.15|345.95|348.51|346.31|348.15|345.95|0
1645000290000|2022-02-16 08:31:30|348.24|346.04|348.24|346.04|348.24|346.04|348.24|346.04|0
1645000300000|2022-02-16 08:31:40|347.78|345.58|348.33|346.13|348.33|346.13|347.78|345.58|0
1645000310000|2022-02-16 08:31:50|348.24|346.04|348.15|345.95|348.24|346.04|348.05|345.85|0
1645000320000|2022-02-16 08:32:00|348.24|346.04|348.79|346.59|348.79|346.59|348.24|346.04|0
1645000330000|2022-02-16 08:32:10|348.51|346.31|348.42|346.22|348.51|346.31|348.42|346.22|0
1645000340000|2022-02-16 08:32:20|348.24|346.04|347.87|345.67|348.6|346.4|347.87|345.67|0
1645000350000|2022-02-16 08:32:30|347.69|345.49|348.05|345.85|348.05|345.85|347.69|345.49|0
1645000360000|2022-02-16 08:32:40|348.24|346.04|348.6|346.4|348.6|346.4|348.24|346.04|0
1645000370000|2022-02-16 08:32:50|348.51|346.31|348.33|346.13|348.51|346.31|348.33|346.13|0
1645000380000|2022-02-16 08:33:00|348.24|346.04|348.05|345.85|348.24|346.04|347.87|345.67|0
1645000390000|2022-02-16 08:33:10|347.69|345.49|347.87|345.67|347.87|345.67|347.69|345.49|0
1645000400000|2022-02-16 08:33:20|348.05|345.85|348.05|345.85|348.05|345.85|347.87|345.67|0
1645000410000|2022-02-16 08:33:30|347.69|345.49|347.69|345.49|347.78|345.58|347.69|345.49|0
1645000420000|2022-02-16 08:33:40|347.51|345.31|347.69|345.49|347.69|345.49|347.51|345.31|0
1645000430000|2022-02-16 08:33:50|347.14|344.94|347.14|344.94|347.14|344.94|346.96|344.76|0
1645000440000|2022-02-16 08:34:00|347.05|344.85|348.24|346.04|348.24|346.04|347.05|344.85|0
1645000450000|2022-02-16 08:34:10|347.97|345.77|347.87|345.67|348.05|345.85|347.87|345.67|0
1645000460000|2022-02-16 08:34:20|347.78|345.58|347.42|345.22|347.78|345.58|347.42|345.22|0
1645000470000|2022-02-16 08:34:30|347.32|345.12|347.5|345.3|347.5|345.3|347.32|345.12|0
1645000480000|2022-02-16 08:34:40|347.14|344.94|347.32|345.12|347.32|345.12|346.96|344.76|0
1645000490000|2022-02-16 08:34:50|347.69|345.49|347.69|345.49|347.87|345.67|347.69|345.49|0
1645000500000|2022-02-16 08:35:00|347.5|345.3|347.14|344.94|347.5|345.3|347.14|344.94|0
1645000510000|2022-02-16 08:35:10|346.77|344.57|346.41|344.21|347.05|344.85|346.41|344.21|0
1645000520000|2022-02-16 08:35:20|346.59|344.39|346.77|344.57|346.77|344.57|346.41|344.21|0
1645000530000|2022-02-16 08:35:30|346.87|344.67|346.23|344.03|347.14|344.94|346.23|344.03|0
1645000540000|2022-02-16 08:35:40|346.05|343.85|346.59|344.39|346.59|344.39|346.05|343.85|0
1645000550000|2022-02-16 08:35:50|346.77|344.57|346.77|344.57|346.77|344.57|346.59|344.39|0
1645000560000|2022-02-16 08:36:00|346.69|344.49|346.23|344.03|346.69|344.49|346.23|344.03|0
1645000570000|2022-02-16 08:36:10|346.14|343.94|346.77|344.57|346.77|344.57|346.05|343.85|0
1645000580000|2022-02-16 08:36:20|347.32|345.12|346.23|344.03|347.32|345.12|346.23|344.03|0
1645000590000|2022-02-16 08:36:30|346.14|343.94|346.04|343.84|346.14|343.94|345.86|343.66|0
1645000600000|2022-02-16 08:36:40|345.86|343.66|345.68|343.48|345.86|343.66|345.68|343.48|0
1645000610000|2022-02-16 08:36:50|345.32|343.12|345.5|343.3|345.5|343.3|345.13|342.93|0
1645000620000|2022-02-16 08:37:00|345.86|343.66|345.86|343.66|345.86|343.66|345.86|343.66|0
1645000630000|2022-02-16 08:37:10|346.04|343.84|346.59|344.39|346.59|344.39|346.04|343.84|0
1645000640000|2022-02-16 08:37:20|346.41|344.21|346.23|344.03|346.41|344.21|346.23|344.03|0
1645000650000|2022-02-16 08:37:30|346.32|344.12|346.23|344.03|346.41|344.21|346.23|344.03|0
1645000660000|2022-02-16 08:37:40|346.41|344.21|346.5|344.3|346.5|344.3|346.23|344.03|0
1645000670000|2022-02-16 08:37:50|346.41|344.21|346.04|343.84|346.41|344.21|346.04|343.84|0
1645000680000|2022-02-16 08:38:00|345.86|343.66|346.32|344.12|346.41|344.21|345.86|343.66|0
1645000690000|2022-02-16 08:38:10|346.41|344.21|346.5|344.3|346.5|344.3|346.41|344.21|0
1645000700000|2022-02-16 08:38:20|346.32|344.12|346.41|344.21|346.77|344.57|346.32|344.12|0
1645000710000|2022-02-16 08:38:30|346.23|344.03|345.96|343.76|346.23|344.03|345.86|343.66|0
1645000720000|2022-02-16 08:38:40|346.23|344.03|346.41|344.21|346.41|344.21|346.23|344.03|0
1645000730000|2022-02-16 08:38:50|346.23|344.03|345.96|343.76|346.23|344.03|345.96|343.76|0
1645000740000|2022-02-16 08:39:00|345.86|343.66|346.77|344.57|346.77|344.57|345.86|343.66|0
1645000750000|2022-02-16 08:39:10|346.59|344.39|346.59|344.39|346.77|344.57|346.59|344.39|0
1645000760000|2022-02-16 08:39:20|346.77|344.57|346.77|344.57|346.77|344.57|346.77|344.57|0
1645000770000|2022-02-16 08:39:30|346.69|344.49|346.59|344.39|346.69|344.49|346.59|344.39|0
1645000780000|2022-02-16 08:39:40|346.32|344.12|346.59|344.39|346.59|344.39|346.23|344.03|0
1645000790000|2022-02-16 08:39:50|346.5|344.3|346.41|344.21|346.59|344.39|346.41|344.21|0
1645000800000|2022-02-16 08:40:00|346.23|344.03|346.41|344.21|346.59|344.39|346.23|344.03|0
1645000810000|2022-02-16 08:40:10|346.5|344.3|346.5|344.3|346.5|344.3|346.5|344.3|0
1645000820000|2022-02-16 08:40:20|346.41|344.21|346.59|344.39|346.59|344.39|346.23|344.03|0
1645000830000|2022-02-16 08:40:30|346.5|344.3|345.86|343.66|346.5|344.3|345.86|343.66|0
1645000840000|2022-02-16 08:40:40|345.96|343.76|346.59|344.39|346.59|344.39|345.96|343.76|0
1645000850000|2022-02-16 08:40:50|346.77|344.57|347.87|345.67|347.87|345.67|346.77|344.57|0
1645000860000|2022-02-16 08:41:00|348.42|346.22|348.96|346.76|349.15|346.95|348.42|346.22|0
1645000870000|2022-02-16 08:41:10|348.78|346.58|348.96|346.76|348.96|346.76|348.69|346.49|0
1645000880000|2022-02-16 08:41:20|348.78|346.58|348.23|346.03|348.78|346.58|348.05|345.85|0
1645000890000|2022-02-16 08:41:30|347.96|345.76|348.05|345.85|348.05|345.85|347.87|345.67|0
1645000900000|2022-02-16 08:41:40|348.42|346.22|348.6|346.4|348.6|346.4|348.23|346.03|0
1645000910000|2022-02-16 08:41:50|349.06|346.86|348.78|346.58|349.06|346.86|348.78|346.58|0
1645000920000|2022-02-16 08:42:00|348.6|346.4|348.42|346.22|348.6|346.4|348.42|346.22|0
1645000930000|2022-02-16 08:42:10|348.78|346.58|348.78|346.58|348.78|346.58|348.78|346.58|0
1645000950000|2022-02-16 08:42:30|349.33|347.13|349.88|347.68|349.88|347.68|349.33|347.13|0
1645000960000|2022-02-16 08:42:40|349.51|347.31|349.33|347.13|349.51|347.31|349.33|347.13|0
1645000970000|2022-02-16 08:42:50|349.43|347.23|349.24|347.04|349.43|347.23|349.24|347.04|0
1645000980000|2022-02-16 08:43:00|349.15|346.95|349.15|346.95|349.15|346.95|349.15|346.95|0
1645000990000|2022-02-16 08:43:10|349.33|347.13|349.24|347.04|349.33|347.13|349.24|347.04|0
1645001000000|2022-02-16 08:43:20|348.6|346.4|348.96|346.76|348.96|346.76|348.42|346.22|0
1645001010000|2022-02-16 08:43:30|349.24|347.04|348.78|346.58|349.24|347.04|348.6|346.4|0
1645001020000|2022-02-16 08:43:40|349.15|346.95|349.06|346.86|349.33|347.13|349.06|346.86|0
1645001030000|2022-02-16 08:43:50|348.96|346.76|349.33|347.13|349.33|347.13|348.96|346.76|0
1645001040000|2022-02-16 08:44:00|349.51|347.31|349.51|347.31|349.51|347.31|349.33|347.13|0
1645001050000|2022-02-16 08:44:10|349.33|347.13|349.15|346.95|349.33|347.13|349.15|346.95|0
1645001060000|2022-02-16 08:44:20|348.78|346.58|348.96|346.76|349.06|346.86|348.78|346.58|0
1645001070000|2022-02-16 08:44:30|348.78|346.58|349.33|347.13|349.33|347.13|348.78|346.58|0
1645001080000|2022-02-16 08:44:40|349.51|347.31|349.51|347.31|349.51|347.31|349.51|347.31|0
1645001090000|2022-02-16 08:44:50|349.42|347.22|349.79|347.59|350.06|347.86|349.42|347.22|0
1645001100000|2022-02-16 08:45:00|349.88|347.68|348.96|346.76|349.88|347.68|348.96|346.76|0
1645001110000|2022-02-16 08:45:10|349.15|346.95|349.06|346.86|349.15|346.95|348.96|346.76|0
1645001120000|2022-02-16 08:45:20|349.15|346.95|349.15|346.95|349.33|347.13|349.15|346.95|0
1645001130000|2022-02-16 08:45:30|349.88|347.68|349.97|347.77|349.97|347.77|349.88|347.68|0
1645001140000|2022-02-16 08:45:40|350.06|347.86|350.98|348.78|350.98|348.78|350.06|347.86|0
1645001150000|2022-02-16 08:45:50|351.16|348.96|351.63|349.43|351.63|349.43|351.16|348.96|0
1645001160000|2022-02-16 08:46:00|351.16|348.96|350.52|348.32|351.16|348.96|350.43|348.23|0
1645001170000|2022-02-16 08:46:10|350.06|347.86|350.98|348.78|350.98|348.78|350.06|347.86|0
1645001180000|2022-02-16 08:46:20|351.07|348.87|350.71|348.51|351.07|348.87|350.71|348.51|0
1645001190000|2022-02-16 08:46:30|350.61|348.41|350.61|348.41|350.8|348.6|350.61|348.41|0
1645001200000|2022-02-16 08:46:40|350.71|348.51|350.8|348.6|350.8|348.6|350.52|348.32|0
1645001210000|2022-02-16 08:46:50|350.98|348.78|351.53|349.33|351.53|349.33|350.98|348.78|0
1645001220000|2022-02-16 08:47:00|351.26|349.06|350.89|348.69|351.26|349.06|350.89|348.69|0
1645001230000|2022-02-16 08:47:10|350.43|348.23|350.52|348.32|350.61|348.41|350.43|348.23|0
1645001240000|2022-02-16 08:47:20|350.06|347.86|350.34|348.14|350.34|348.14|350.06|347.86|0
1645001250000|2022-02-16 08:47:30|350.43|348.23|350.24|348.04|350.43|348.23|350.24|348.04|0
1645001260000|2022-02-16 08:47:40|350.43|348.23|350.06|347.86|350.43|348.23|350.06|347.86|0
1645001270000|2022-02-16 08:47:50|350.16|347.96|350.34|348.14|350.34|348.14|350.16|347.96|0
1645001280000|2022-02-16 08:48:00|350.43|348.23|350.52|348.32|350.71|348.51|350.43|348.23|0
1645001290000|2022-02-16 08:48:10|350.24|348.04|349.79|347.59|350.24|348.04|349.79|347.59|0
1645001300000|2022-02-16 08:48:20|349.88|347.68|349.88|347.68|350.06|347.86|349.88|347.68|0
1645001310000|2022-02-16 08:48:30|350.06|347.86|349.88|347.68|350.06|347.86|349.88|347.68|0
1645001320000|2022-02-16 08:48:40|349.79|347.59|349.51|347.31|349.79|347.59|349.51|347.31|0
1645001330000|2022-02-16 08:48:50|349.69|347.49|349.51|347.31|349.69|347.49|349.51|347.31|0
1645001340000|2022-02-16 08:49:00|349.69|347.49|349.33|347.13|349.69|347.49|349.33|347.13|0
1645001350000|2022-02-16 08:49:10|349.14|346.94|349.14|346.94|349.14|346.94|349.14|346.94|0
1645001360000|2022-02-16 08:49:20|349.33|347.13|349.33|347.13|349.33|347.13|349.33|347.13|0
1645001370000|2022-02-16 08:49:30|349.14|346.94|348.78|346.58|349.14|346.94|348.78|346.58|0
1645001380000|2022-02-16 08:49:40|348.96|346.76|348.96|346.76|348.96|346.76|348.78|346.58|0
1645001390000|2022-02-16 08:49:50|348.78|346.58|348.96|346.76|348.96|346.76|348.78|346.58|0
1645001400000|2022-02-16 08:50:00|348.69|346.49|349.33|347.13|349.33|347.13|348.69|346.49|0
1645001410000|2022-02-16 08:50:10|349.24|347.04|349.33|347.13|349.51|347.31|349.24|347.04|0
1645001420000|2022-02-16 08:50:20|349.51|347.31|349.33|347.13|349.69|347.49|349.33|347.13|0
1645001430000|2022-02-16 08:50:30|349.51|347.31|349.51|347.31|349.61|347.41|349.51|347.31|0
1645001440000|2022-02-16 08:50:40|349.14|346.94|349.33|347.13|349.33|347.13|349.14|346.94|0
1645001450000|2022-02-16 08:50:50|349.51|347.31|349.51|347.31|349.51|347.31|349.51|347.31|0
1645001460000|2022-02-16 08:51:00|349.33|347.13|348.78|346.58|349.33|347.13|348.78|346.58|0
1645001470000|2022-02-16 08:51:10|348.96|346.76|348.96|346.76|348.96|346.76|348.96|346.76|0
1645001480000|2022-02-16 08:51:20|349.14|346.94|349.14|346.94|349.14|346.94|348.96|346.76|0
1645001490000|2022-02-16 08:51:30|348.96|346.76|348.78|346.58|348.96|346.76|348.78|346.58|0
1645001500000|2022-02-16 08:51:40|348.51|346.31|348.78|346.58|348.87|346.67|348.51|346.31|0
1645001510000|2022-02-16 08:51:50|348.96|346.76|348.96|346.76|349.14|346.94|348.96|346.76|0
1645001520000|2022-02-16 08:52:00|349.14|346.94|349.14|346.94|349.14|346.94|349.14|346.94|0
1645001530000|2022-02-16 08:52:10|348.96|346.76|349.14|346.94|349.14|346.94|348.96|346.76|0
1645001540000|2022-02-16 08:52:20|348.96|346.76|348.59|346.39|348.96|346.76|348.59|346.39|0
1645001550000|2022-02-16 08:52:30|348.78|346.58|348.59|346.39|348.78|346.58|348.59|346.39|0
1645001560000|2022-02-16 08:52:40|348.41|346.21|348.78|346.58|348.78|346.58|348.41|346.21|0
1645001570000|2022-02-16 08:52:50|348.59|346.39|348.41|346.21|348.59|346.39|348.23|346.03|0
1645001580000|2022-02-16 08:53:00|348.51|346.31|349.33|347.13|349.33|347.13|348.51|346.31|0
1645001590000|2022-02-16 08:53:10|349.24|347.04|348.96|346.76|349.24|347.04|348.96|346.76|0
1645001600000|2022-02-16 08:53:20|349.14|346.94|349.14|346.94|349.14|346.94|349.14|346.94|0
1645001610000|2022-02-16 08:53:30|349.33|347.13|349.14|346.94|349.33|347.13|349.14|346.94|0
1645001620000|2022-02-16 08:53:40|349.06|346.86|349.14|346.94|349.14|346.94|349.06|346.86|0
1645001630000|2022-02-16 08:53:50|349.05|346.85|349.51|347.31|349.51|347.31|349.05|346.85|0
1645001640000|2022-02-16 08:54:00|349.69|347.49|350.79|348.59|350.79|348.59|349.69|347.49|0
1645001650000|2022-02-16 08:54:10|350.98|348.78|350.61|348.41|350.98|348.78|350.61|348.41|0
1645001660000|2022-02-16 08:54:20|350.15|347.95|350.43|348.23|350.43|348.23|350.15|347.95|0
1645001670000|2022-02-16 08:54:30|350.7|348.5|350.98|348.78|350.98|348.78|350.7|348.5|0
1645001680000|2022-02-16 08:54:40|351.16|348.96|351.34|349.14|351.34|349.14|351.16|348.96|0
1645001690000|2022-02-16 08:54:50|350.98|348.78|350.42|348.22|350.98|348.78|350.42|348.22|0
1645001700000|2022-02-16 08:55:00|350.52|348.32|349.87|347.67|350.52|348.32|349.87|347.67|0
1645001710000|2022-02-16 08:55:10|350.06|347.86|350.06|347.86|350.15|347.95|349.97|347.77|0
1645001720000|2022-02-16 08:55:20|350.34|348.14|350.42|348.22|350.42|348.22|350.24|348.04|0
1645001730000|2022-02-16 08:55:30|350.24|348.04|350.42|348.22|350.42|348.22|350.06|347.86|0
1645001740000|2022-02-16 08:55:40|350.61|348.41|350.52|348.32|350.61|348.41|350.52|348.32|0
1645001750000|2022-02-16 08:55:50|350.61|348.41|350.61|348.41|350.61|348.41|350.61|348.41|0
1645001760000|2022-02-16 08:56:00|350.06|347.86|349.79|347.59|350.06|347.86|349.79|347.59|0
1645001770000|2022-02-16 08:56:10|349.69|347.49|349.87|347.67|349.87|347.67|349.69|347.49|0
1645001780000|2022-02-16 08:56:20|349.69|347.49|349.69|347.49|350.06|347.86|349.69|347.49|0
1645001790000|2022-02-16 08:56:30|349.51|347.31|349.51|347.31|349.51|347.31|349.32|347.12|0
1645001800000|2022-02-16 08:56:40|349.32|347.12|349.87|347.67|349.87|347.67|349.32|347.12|0
1645001810000|2022-02-16 08:56:50|349.69|347.49|350.24|348.04|350.24|348.04|349.69|347.49|0
1645001820000|2022-02-16 08:57:00|350.06|347.86|349.87|347.67|350.06|347.86|349.87|347.67|0
1645001830000|2022-02-16 08:57:10|349.79|347.59|349.79|347.59|349.79|347.59|349.69|347.49|0
1645001840000|2022-02-16 08:57:20|349.87|347.67|349.32|347.12|349.87|347.67|349.32|347.12|0
1645001850000|2022-02-16 08:57:30|349.24|347.04|349.32|347.12|349.32|347.12|349.14|346.94|0
1645001860000|2022-02-16 08:57:40|349.51|347.31|349.32|347.12|349.51|347.31|349.14|346.94|0
1645001870000|2022-02-16 08:57:50|349.14|346.94|349.14|346.94|349.14|346.94|348.96|346.76|0
1645001880000|2022-02-16 08:58:00|349.32|347.12|348.59|346.39|349.32|347.12|348.59|346.39|0
1645001890000|2022-02-16 08:58:10|348.04|345.84|348.04|345.84|348.04|345.84|347.96|345.76|0
1645001900000|2022-02-16 08:58:20|348.23|346.03|348.04|345.84|348.23|346.03|348.04|345.84|0
1645001910000|2022-02-16 08:58:30|347.68|345.48|347.5|345.3|347.86|345.66|347.5|345.3|0
1645001920000|2022-02-16 08:58:40|346.95|344.75|346.95|344.75|346.95|344.75|346.58|344.38|0
1645001930000|2022-02-16 08:58:50|346.77|344.57|346.95|344.75|346.95|344.75|346.77|344.57|0
1645001940000|2022-02-16 08:59:00|347.13|344.93|347.31|345.11|347.68|345.48|347.04|344.84|0
1645001950000|2022-02-16 08:59:10|347.13|344.93|346.95|344.75|347.31|345.11|346.95|344.75|0
1645001960000|2022-02-16 08:59:20|347.13|344.93|347.5|345.3|347.5|345.3|347.13|344.93|0
1645001970000|2022-02-16 08:59:30|347.41|345.21|347.5|345.3|347.5|345.3|347.41|345.21|0
1645001980000|2022-02-16 08:59:40|347.31|345.11|347.5|345.3|347.5|345.3|347.31|345.11|0
1645001990000|2022-02-16 08:59:50|347.49|345.29|347.49|345.29|347.68|345.48|347.49|345.29|0
1645002000000|2022-02-16 09:00:00|346.76|344.56|346.95|344.75|347.13|344.93|346.76|344.56|0
1645002010000|2022-02-16 09:00:10|346.76|344.56|347.13|344.93|347.31|345.11|346.76|344.56|0
1645002020000|2022-02-16 09:00:20|347.49|345.29|347.49|345.29|347.49|345.29|347.13|344.93|0
1645002030000|2022-02-16 09:00:30|347.68|345.48|347.68|345.48|347.68|345.48|347.68|345.48|0
1645002040000|2022-02-16 09:00:40|347.49|345.29|347.49|345.29|347.49|345.29|347.49|345.29|0
1645002050000|2022-02-16 09:00:50|347.59|345.39|347.68|345.48|347.68|345.48|347.59|345.39|0
1645002060000|2022-02-16 09:01:00|347.49|345.29|346.58|344.38|347.49|345.29|346.58|344.38|0
1645002070000|2022-02-16 09:01:10|346.95|344.75|347.31|345.11|347.31|345.11|346.95|344.75|0
1645002080000|2022-02-16 09:01:20|347.68|345.48|347.86|345.66|347.86|345.66|347.68|345.48|0
1645002090000|2022-02-16 09:01:30|347.68|345.48|347.68|345.48|347.86|345.66|347.68|345.48|0
1645002100000|2022-02-16 09:01:40|347.86|345.66|347.68|345.48|347.86|345.66|347.68|345.48|0
1645002110000|2022-02-16 09:01:50|347.86|345.66|347.86|345.66|347.86|345.66|347.86|345.66|0
1645002120000|2022-02-16 09:02:00|347.95|345.75|347.86|345.66|348.04|345.84|347.86|345.66|0
1645002130000|2022-02-16 09:02:10|348.14|345.94|347.86|345.66|348.14|345.94|347.86|345.66|0
1645002140000|2022-02-16 09:02:20|347.68|345.48|347.13|344.93|347.68|345.48|347.13|344.93|0
1645002150000|2022-02-16 09:02:30|346.95|344.75|347.31|345.11|347.31|345.11|346.95|344.75|0
1645002160000|2022-02-16 09:02:40|347.49|345.29|347.41|345.21|347.49|345.29|347.31|345.11|0
1645002170000|2022-02-16 09:02:50|347.49|345.29|347.68|345.48|347.68|345.48|347.31|345.11|0
1645002180000|2022-02-16 09:03:00|347.77|345.57|347.49|345.29|347.77|345.57|347.31|345.11|0
1645002190000|2022-02-16 09:03:10|347.41|345.21|347.77|345.57|347.77|345.57|347.41|345.21|0
1645002200000|2022-02-16 09:03:20|347.68|345.48|347.59|345.39|347.68|345.48|347.59|345.39|0
1645002210000|2022-02-16 09:03:30|347.68|345.48|345.49|343.29|347.77|345.57|345.49|343.29|0
1645002220000|2022-02-16 09:03:40|345.58|343.38|344.03|341.83|345.58|343.38|344.03|341.83|0
1645002230000|2022-02-16 09:03:50|343.85|341.65|343.49|341.29|343.85|341.65|343.49|341.29|0
1645002240000|2022-02-16 09:04:00|343.31|341.11|341.68|339.48|343.31|341.11|341.68|339.48|0
1645002250000|2022-02-16 09:04:10|341.86|339.66|342.22|340.02|342.22|340.02|341.86|339.66|0
1645002260000|2022-02-16 09:04:20|342.4|340.2|342.4|340.2|342.4|340.2|342.22|340.02|0
1645002270000|2022-02-16 09:04:30|342.22|340.02|343.12|340.92|343.12|340.92|342.22|340.02|0
1645002280000|2022-02-16 09:04:40|343.49|341.29|343.67|341.47|343.67|341.47|343.49|341.29|0
1645002290000|2022-02-16 09:04:50|343.85|341.65|344.21|342.01|344.21|342.01|343.85|341.65|0
1645002300000|2022-02-16 09:05:00|344.58|342.38|344.94|342.74|344.94|342.74|344.58|342.38|0
1645002310000|2022-02-16 09:05:10|344.76|342.56|345.4|343.2|345.4|343.2|344.76|342.56|0
1645002320000|2022-02-16 09:05:20|345.67|343.47|345.49|343.29|345.67|343.47|345.49|343.29|0
1645002330000|2022-02-16 09:05:30|345.04|342.84|345.12|342.92|345.12|342.92|344.94|342.74|0
1645002340000|2022-02-16 09:05:40|345.31|343.11|345.3|343.1|345.4|343.2|345.3|343.1|0
1645002350000|2022-02-16 09:05:50|345.22|343.02|345.12|342.92|345.22|343.02|345.12|342.92|0
1645002360000|2022-02-16 09:06:00|345.3|343.1|344.94|342.74|345.3|343.1|344.94|342.74|0
1645002370000|2022-02-16 09:06:10|344.76|342.56|345.12|342.92|345.12|342.92|344.76|342.56|0
1645002380000|2022-02-16 09:06:20|345.85|343.65|346.76|344.56|346.76|344.56|345.85|343.65|0
1645002390000|2022-02-16 09:06:30|346.94|344.74|347.4|345.2|347.4|345.2|346.76|344.56|0
1645002400000|2022-02-16 09:06:40|347.13|344.93|346.86|344.66|347.13|344.93|346.86|344.66|0
1645002410000|2022-02-16 09:06:50|347.13|344.93|346.4|344.2|347.13|344.93|346.4|344.2|0
1645002420000|2022-02-16 09:07:00|346.58|344.38|349.09|346.89|349.09|346.89|346.58|344.38|0
1645002430000|2022-02-16 09:07:10|348.91|346.71|348.54|346.34|348.91|346.71|348.54|346.34|0
1645002440000|2022-02-16 09:07:20|348|345.8|345.06|342.86|348|345.8|345.06|342.86|0
1645002450000|2022-02-16 09:07:30|345.61|343.41|346.71|344.51|346.71|344.51|345.61|343.41|0
1645002460000|2022-02-16 09:07:40|346.89|344.69|347.9|345.7|347.9|345.7|346.89|344.69|0
1645002470000|2022-02-16 09:07:50|348.17|345.97|348.35|346.15|348.35|346.15|348.17|345.97|0
1645002480000|2022-02-16 09:08:00|348.53|346.33|348.17|345.97|348.53|346.33|348.17|345.97|0
1645002490000|2022-02-16 09:08:10|347.98|345.78|347.98|345.78|347.98|345.78|347.8|345.6|0
1645002500000|2022-02-16 09:08:20|347.8|345.6|347.71|345.51|347.98|345.78|347.62|345.42|0
1645002510000|2022-02-16 09:08:30|347.62|345.42|347.8|345.6|347.8|345.6|347.62|345.42|0
1645002520000|2022-02-16 09:08:40|347.62|345.42|348.17|345.97|348.17|345.97|347.62|345.42|0
1645002530000|2022-02-16 09:08:50|348.35|346.15|349.27|347.07|349.27|347.07|348.35|346.15|0
1645002540000|2022-02-16 09:09:00|349.63|347.43|350.46|348.26|350.46|348.26|349.63|347.43|0
1645002550000|2022-02-16 09:09:10|350.92|348.72|351.1|348.9|351.1|348.9|350.46|348.26|0
1645002560000|2022-02-16 09:09:20|351.01|348.81|350.55|348.35|351.2|349|350.55|348.35|0
1645002570000|2022-02-16 09:09:30|350.73|348.53|351.84|349.64|351.84|349.64|350.73|348.53|0
1645002580000|2022-02-16 09:09:40|352.57|350.37|352.57|350.37|352.57|350.37|352.3|350.1|0
1645002590000|2022-02-16 09:09:50|352.2|350|352.02|349.82|352.57|350.37|351.93|349.73|0
1645002600000|2022-02-16 09:10:00|351.65|349.45|352.76|350.56|352.76|350.56|351.65|349.45|0
1645002610000|2022-02-16 09:10:10|352.57|350.37|353.86|351.66|353.86|351.66|352.57|350.37|0
1645002620000|2022-02-16 09:10:20|354.05|351.85|353.68|351.48|354.05|351.85|353.31|351.11|0
1645002630000|2022-02-16 09:10:30|353.31|351.11|354.79|352.59|354.79|352.59|353.31|351.11|0
1645002640000|2022-02-16 09:10:40|355.16|352.96|354.6|352.4|355.9|353.7|354.6|352.4|0
1645002650000|2022-02-16 09:10:50|354.05|351.85|353.68|351.48|354.05|351.85|353.68|351.48|0
1645002660000|2022-02-16 09:11:00|353.86|351.66|354.6|352.4|354.79|352.59|353.86|351.66|0
1645002670000|2022-02-16 09:11:10|354.23|352.03|353.86|351.66|354.23|352.03|353.86|351.66|0
1645002680000|2022-02-16 09:11:20|353.68|351.48|352.76|350.56|353.68|351.48|352.76|350.56|0
1645002690000|2022-02-16 09:11:30|353.12|350.92|354.23|352.03|354.51|352.31|353.12|350.92|0
1645002700000|2022-02-16 09:11:40|353.86|351.66|353.68|351.48|354.05|351.85|353.68|351.48|0
1645002710000|2022-02-16 09:11:50|353.49|351.29|353.4|351.2|353.49|351.29|353.12|350.92|0
1645002720000|2022-02-16 09:12:00|353.49|351.29|353.31|351.11|353.68|351.48|353.31|351.11|0
1645002730000|2022-02-16 09:12:10|353.04|350.84|353.12|350.92|353.12|350.92|352.94|350.74|0
1645002740000|2022-02-16 09:12:20|353.49|351.29|353.49|351.29|353.77|351.57|353.49|351.29|0
1645002750000|2022-02-16 09:12:30|353.12|350.92|352.94|350.74|353.12|350.92|352.94|350.74|0
1645002760000|2022-02-16 09:12:40|353.04|350.84|352.57|350.37|353.04|350.84|352.57|350.37|0
1645002770000|2022-02-16 09:12:50|352.76|350.56|352.94|350.74|352.94|350.74|352.76|350.56|0
1645002780000|2022-02-16 09:13:00|352.76|350.56|353.49|351.29|353.49|351.29|352.57|350.37|0
1645002790000|2022-02-16 09:13:10|353.68|351.48|353.59|351.39|353.68|351.48|353.49|351.29|0
1645002800000|2022-02-16 09:13:20|353.31|351.11|353.12|350.92|353.31|351.11|352.94|350.74|0
1645002810000|2022-02-16 09:13:30|352.94|350.74|352.57|350.37|352.94|350.74|352.39|350.19|0
1645002820000|2022-02-16 09:13:40|352.39|350.19|352.57|350.37|352.57|350.37|352.39|350.19|0
1645002830000|2022-02-16 09:13:50|352.39|350.19|352.2|350|352.39|350.19|352.2|350|0
1645002840000|2022-02-16 09:14:00|352.02|349.82|351.19|348.99|352.02|349.82|351.19|348.99|0
1645002850000|2022-02-16 09:14:10|350.92|348.72|350.92|348.72|351.1|348.9|350.92|348.72|0
1645002860000|2022-02-16 09:14:20|350.73|348.53|350.92|348.72|350.92|348.72|350.73|348.53|0
1645002870000|2022-02-16 09:14:30|351.65|349.45|351.47|349.27|351.65|349.45|351.28|349.08|0
1645002880000|2022-02-16 09:14:40|351.83|349.63|351.19|348.99|351.83|349.63|351.19|348.99|0
1645002890000|2022-02-16 09:14:50|350.73|348.53|350.92|348.72|350.92|348.72|350.73|348.53|0
1645002900000|2022-02-16 09:15:00|350.73|348.53|350.92|348.72|351.1|348.9|350.73|348.53|0
1645002910000|2022-02-16 09:15:10|350.73|348.53|351.19|348.99|351.19|348.99|350.73|348.53|0
1645002920000|2022-02-16 09:15:20|351.47|349.27|351.47|349.27|351.83|349.63|351.47|349.27|0
1645002930000|2022-02-16 09:15:30|351.56|349.36|350.91|348.71|351.56|349.36|350.91|348.71|0
1645002940000|2022-02-16 09:15:40|350.73|348.53|350.83|348.63|350.83|348.63|350.73|348.53|0
1645002950000|2022-02-16 09:15:50|350.73|348.53|351.65|349.45|351.65|349.45|350.73|348.53|0
1645002960000|2022-02-16 09:16:00|351.47|349.27|351.1|348.9|351.47|349.27|351.1|348.9|0
1645002980000|2022-02-16 09:16:20|350.83|348.63|350.73|348.53|350.83|348.63|350.73|348.53|0
1645002990000|2022-02-16 09:16:30|350.91|348.71|350.91|348.71|350.91|348.71|350.91|348.71|0
1645003000000|2022-02-16 09:16:40|350.73|348.53|350.91|348.71|350.91|348.71|350.73|348.53|0
1645003010000|2022-02-16 09:16:50|351.1|348.9|351.1|348.9|351.47|349.27|351.1|348.9|0
1645003020000|2022-02-16 09:17:00|351.47|349.27|350.91|348.71|351.47|349.27|350.91|348.71|0
1645003030000|2022-02-16 09:17:10|351.1|348.9|351.47|349.27|351.65|349.45|351.1|348.9|0
1645003040000|2022-02-16 09:17:20|351.65|349.45|351.65|349.45|351.83|349.63|351.65|349.45|0
1645003050000|2022-02-16 09:17:30|351.83|349.63|351.65|349.45|351.83|349.63|351.65|349.45|0
1645003060000|2022-02-16 09:17:40|351.47|349.27|351.47|349.27|351.47|349.27|351.47|349.27|0
1645003070000|2022-02-16 09:17:50|351.65|349.45|351.83|349.63|351.83|349.63|351.56|349.36|0
1645003080000|2022-02-16 09:18:00|352.2|350|351.65|349.45|352.2|350|351.65|349.45|0
1645003090000|2022-02-16 09:18:10|351.83|349.63|351.65|349.45|351.83|349.63|351.65|349.45|0
1645003100000|2022-02-16 09:18:20|351.74|349.54|351.83|349.63|352.11|349.91|351.74|349.54|0
1645003110000|2022-02-16 09:18:30|351.74|349.54|351.28|349.08|351.74|349.54|351.28|349.08|0
1645003120000|2022-02-16 09:18:40|351.38|349.18|351.65|349.45|351.74|349.54|351.38|349.18|0
1645003130000|2022-02-16 09:18:50|351.47|349.27|350.91|348.71|351.47|349.27|350.91|348.71|0
1645003140000|2022-02-16 09:19:00|350.73|348.53|350.83|348.63|351.1|348.9|350.73|348.53|0
1645003150000|2022-02-16 09:19:10|350.73|348.53|351.01|348.81|351.01|348.81|350.73|348.53|0
1645003160000|2022-02-16 09:19:20|350.91|348.71|351.01|348.81|351.1|348.9|350.91|348.71|0
1645003170000|2022-02-16 09:19:30|351.28|349.08|351.65|349.45|351.65|349.45|351.28|349.08|0
1645003180000|2022-02-16 09:19:40|351.56|349.36|351.28|349.08|351.56|349.36|351.28|349.08|0
1645003190000|2022-02-16 09:19:50|351.46|349.26|351.1|348.9|351.46|349.26|351.1|348.9|0
1645003200000|2022-02-16 09:20:00|351.46|349.26|350.73|348.53|351.74|349.54|350.73|348.53|0
1645003210000|2022-02-16 09:20:10|351.83|349.63|352.02|349.82|352.02|349.82|351.83|349.63|0
1645003220000|2022-02-16 09:20:20|352.2|350|352.02|349.82|352.2|350|352.02|349.82|0
1645003230000|2022-02-16 09:20:30|352.2|350|352.3|350.1|352.3|350.1|352.2|350|0
1645003240000|2022-02-16 09:20:40|352.11|349.91|352.02|349.82|352.11|349.91|351.83|349.63|0
1645003250000|2022-02-16 09:20:50|351.93|349.73|351.65|349.45|351.93|349.73|351.46|349.26|0
1645003260000|2022-02-16 09:21:00|351.83|349.63|351.83|349.63|352.02|349.82|351.83|349.63|0
1645003270000|2022-02-16 09:21:10|352.02|349.82|351.83|349.63|352.02|349.82|351.83|349.63|0
1645003280000|2022-02-16 09:21:20|352.75|350.55|353.4|351.2|353.4|351.2|352.75|350.55|0
1645003290000|2022-02-16 09:21:30|352.94|350.74|352.94|350.74|353.12|350.92|352.94|350.74|0
1645003300000|2022-02-16 09:21:40|352.57|350.37|352.38|350.18|352.57|350.37|352.38|350.18|0
1645003310000|2022-02-16 09:21:50|352.2|350|351.65|349.45|352.2|350|351.65|349.45|0
1645003320000|2022-02-16 09:22:00|351.83|349.63|352.66|350.46|352.66|350.46|351.83|349.63|0
1645003330000|2022-02-16 09:22:10|352.75|350.55|352.2|350|352.94|350.74|352.2|350|0
1645003340000|2022-02-16 09:22:20|352.38|350.18|351.65|349.45|352.38|350.18|351.65|349.45|0
1645003350000|2022-02-16 09:22:30|351.56|349.36|351.56|349.36|351.56|349.36|351.28|349.08|0
1645003360000|2022-02-16 09:22:40|351.65|349.45|351.83|349.63|351.93|349.73|351.65|349.45|0
1645003370000|2022-02-16 09:22:50|351.65|349.45|351.46|349.26|351.83|349.63|351.46|349.26|0
1645003380000|2022-02-16 09:23:00|351.65|349.45|351.65|349.45|351.83|349.63|351.65|349.45|0
1645003390000|2022-02-16 09:23:10|351.83|349.63|352.75|350.55|352.75|350.55|351.83|349.63|0
1645003400000|2022-02-16 09:23:20|352.57|350.37|352.57|350.37|352.66|350.46|352.57|350.37|0
1645003410000|2022-02-16 09:23:30|352.29|350.09|352.38|350.18|352.38|350.18|352.2|350|0
1645003420000|2022-02-16 09:23:40|352.29|350.09|353.03|350.83|353.03|350.83|352.29|350.09|0
1645003430000|2022-02-16 09:23:50|353.12|350.92|352.48|350.28|353.12|350.92|352.48|350.28|0
1645003440000|2022-02-16 09:24:00|352.57|350.37|352.48|350.28|352.57|350.37|352.48|350.28|0
1645003450000|2022-02-16 09:24:10|352.57|350.37|351.74|349.54|352.75|350.55|351.74|349.54|0
1645003460000|2022-02-16 09:24:20|351.93|349.73|351.46|349.26|351.93|349.73|351.46|349.26|0
1645003470000|2022-02-16 09:24:30|351.83|349.63|352.75|350.55|352.75|350.55|351.83|349.63|0
1645003480000|2022-02-16 09:24:40|352.57|350.37|352.48|350.28|352.57|350.37|352.38|350.18|0
1645003490000|2022-02-16 09:24:50|352.38|350.18|352.29|350.09|352.38|350.18|352.2|350|0
1645003500000|2022-02-16 09:25:00|352.38|350.18|351.65|349.45|352.38|350.18|351.65|349.45|0
1645003510000|2022-02-16 09:25:10|351.93|349.73|351.65|349.45|351.93|349.73|351.65|349.45|0
1645003520000|2022-02-16 09:25:20|351.56|349.36|352.2|350|352.2|350|351.56|349.36|0
1645003530000|2022-02-16 09:25:30|352.38|350.18|352.38|350.18|352.38|350.18|352.38|350.18|0
1645003540000|2022-02-16 09:25:40|352.2|350|352.38|350.18|352.38|350.18|352.2|350|0
1645003550000|2022-02-16 09:25:50|352.57|350.37|352.38|350.18|352.57|350.37|352.38|350.18|0
1645003560000|2022-02-16 09:26:00|352.57|350.37|352.66|350.46|352.75|350.55|352.57|350.37|0
1645003570000|2022-02-16 09:26:10|352.38|350.18|352.01|349.81|352.57|350.37|352.01|349.81|0
1645003580000|2022-02-16 09:26:20|352.11|349.91|351.83|349.63|352.2|350|351.83|349.63|0
1645003590000|2022-02-16 09:26:30|351.93|349.73|352.11|349.91|352.11|349.91|351.83|349.63|0
1645003600000|2022-02-16 09:26:40|352.38|350.18|352.38|350.18|352.75|350.55|352.29|350.09|0
1645003610000|2022-02-16 09:26:50|352.01|349.81|352.11|349.91|352.11|349.91|352.01|349.81|0
1645003620000|2022-02-16 09:27:00|351.93|349.73|352.01|349.81|352.01|349.81|351.93|349.73|0
1645003630000|2022-02-16 09:27:10|352.2|350|352.2|350|352.2|350|352.2|350|0
1645003640000|2022-02-16 09:27:20|352.01|349.81|352.11|349.91|352.2|350|352.01|349.81|0
1645003650000|2022-02-16 09:27:30|352.01|349.81|351.83|349.63|352.01|349.81|351.83|349.63|0
1645003660000|2022-02-16 09:27:40|351.65|349.45|351.65|349.45|351.83|349.63|351.65|349.45|0
1645003670000|2022-02-16 09:27:50|352.01|349.81|352.11|349.91|352.11|349.91|351.83|349.63|0
1645003680000|2022-02-16 09:28:00|351.65|349.45|351.83|349.63|351.83|349.63|351.65|349.45|0
1645003690000|2022-02-16 09:28:10|352.2|350|352.38|350.18|352.38|350.18|352.2|350|0
1645003700000|2022-02-16 09:28:20|352.29|350.09|352.38|350.18|352.38|350.18|352.29|350.09|0
1645003710000|2022-02-16 09:28:30|352.29|350.09|352.38|350.18|352.38|350.18|352.2|350|0
1645003720000|2022-02-16 09:28:40|352.29|350.09|352.57|350.37|352.57|350.37|352.29|350.09|0
1645003730000|2022-02-16 09:28:50|352.48|350.28|352.2|350|352.57|350.37|352.2|350|0
1645003740000|2022-02-16 09:29:00|352.57|350.37|352.2|350|352.57|350.37|352.2|350|0
1645003750000|2022-02-16 09:29:10|352.01|349.81|352.29|350.09|352.29|350.09|352.01|349.81|0
1645003760000|2022-02-16 09:29:20|352.2|350|352.48|350.28|352.48|350.28|352.2|350|0
1645003770000|2022-02-16 09:29:30|352.38|350.18|352.29|350.09|352.56|350.36|352.29|350.09|0
1645003780000|2022-02-16 09:29:40|352.38|350.18|352.29|350.09|352.38|350.18|352.2|350|0
1645003790000|2022-02-16 09:29:50|352.38|350.18|352.56|350.36|352.56|350.36|352.38|350.18|0
1645003800000|2022-02-16 09:30:00|352.66|350.46|352.38|350.18|352.75|350.55|352.38|350.18|0
1645003810000|2022-02-16 09:30:10|351.64|349.44|351.09|348.89|351.64|349.44|350.91|348.71|0
1645003820000|2022-02-16 09:30:20|350.54|348.34|351|348.8|351.28|349.08|350.54|348.34|0
1645003830000|2022-02-16 09:30:30|349.44|347.24|350.17|347.97|350.17|347.97|349.44|347.24|0
1645003840000|2022-02-16 09:30:40|350.73|348.53|350.54|348.34|350.73|348.53|350.54|348.34|0
1645003850000|2022-02-16 09:30:50|350.64|348.44|350.82|348.62|350.82|348.62|350.64|348.44|0
1645003860000|2022-02-16 09:31:00|350.91|348.71|350.91|348.71|350.91|348.71|350.82|348.62|0
1645003870000|2022-02-16 09:31:10|350.54|348.34|350.82|348.62|351.09|348.89|350.54|348.34|0
1645003880000|2022-02-16 09:31:20|351|348.8|351.09|348.89|351.09|348.89|350.91|348.71|0
1645003890000|2022-02-16 09:31:30|351.19|348.99|350.91|348.71|351.19|348.99|350.91|348.71|0
1645003900000|2022-02-16 09:31:40|351.09|348.89|351.09|348.89|351.09|348.89|351.09|348.89|0
1645003910000|2022-02-16 09:31:50|350.91|348.71|350.91|348.71|350.91|348.71|350.91|348.71|0
1645003920000|2022-02-16 09:32:00|351.09|348.89|351.19|348.99|351.19|348.99|350.72|348.52|0
1645003930000|2022-02-16 09:32:10|351.46|349.26|352.29|350.09|352.29|350.09|351.46|349.26|0
1645003940000|2022-02-16 09:32:20|352.2|350|351.64|349.44|352.2|350|351.64|349.44|0
1645003950000|2022-02-16 09:32:30|351.83|349.63|351.74|349.54|351.92|349.72|351.74|349.54|0
1645003960000|2022-02-16 09:32:40|351.64|349.44|350.72|348.52|351.64|349.44|350.72|348.52|0
1645003970000|2022-02-16 09:32:50|350.36|348.16|350.36|348.16|350.36|348.16|350.36|348.16|0
1645003980000|2022-02-16 09:33:00|350.45|348.25|350.36|348.16|350.45|348.25|350.36|348.16|0
1645003990000|2022-02-16 09:33:10|350.45|348.25|350.36|348.16|350.45|348.25|350.36|348.16|0
1645004000000|2022-02-16 09:33:20|350.17|347.97|350.36|348.16|350.36|348.16|350.17|347.97|0
1645004010000|2022-02-16 09:33:30|350.64|348.44|350.72|348.52|350.72|348.52|350.64|348.44|0
1645004020000|2022-02-16 09:33:40|350.64|348.44|350.54|348.34|350.72|348.52|350.54|348.34|0
1645004030000|2022-02-16 09:33:50|350.72|348.52|351.09|348.89|351.09|348.89|350.72|348.52|0
1645004040000|2022-02-16 09:34:00|350.91|348.71|350.91|348.71|351|348.8|350.82|348.62|0
1645004050000|2022-02-16 09:34:10|351|348.8|351|348.8|351|348.8|350.91|348.71|0
1645004060000|2022-02-16 09:34:20|350.91|348.71|351.28|349.08|351.28|349.08|350.91|348.71|0
1645004070000|2022-02-16 09:34:30|351.19|348.99|350.91|348.71|351.19|348.99|350.91|348.71|0
1645004080000|2022-02-16 09:34:40|351.28|349.08|351.28|349.08|351.46|349.26|351.28|349.08|0
1645004090000|2022-02-16 09:34:50|351.37|349.17|351.64|349.44|351.64|349.44|351.28|349.08|0
1645004100000|2022-02-16 09:35:00|351.55|349.35|352.01|349.81|352.01|349.81|351.55|349.35|0
1645004110000|2022-02-16 09:35:10|352.11|349.91|353.12|350.92|353.12|350.92|352.11|349.91|0
1645004120000|2022-02-16 09:35:20|353.3|351.1|353.12|350.92|353.3|351.1|353.12|350.92|0
1645004130000|2022-02-16 09:35:30|352.93|350.73|352.19|349.99|352.93|350.73|352.19|349.99|0
1645004140000|2022-02-16 09:35:40|352.01|349.81|351.83|349.63|352.01|349.81|351.74|349.54|0
1645004150000|2022-02-16 09:35:50|351.74|349.54|351.83|349.63|351.83|349.63|351.64|349.44|0
1645004160000|2022-02-16 09:36:00|351.92|349.72|352.01|349.81|352.01|349.81|351.92|349.72|0
1645004170000|2022-02-16 09:36:10|351.92|349.72|351.64|349.44|352.01|349.81|351.64|349.44|0
1645004180000|2022-02-16 09:36:20|351.83|349.63|351.64|349.44|351.83|349.63|351.64|349.44|0
1645004190000|2022-02-16 09:36:30|351.46|349.26|351.46|349.26|351.46|349.26|351.27|349.07|0
1645004200000|2022-02-16 09:36:40|351.37|349.17|351.64|349.44|351.64|349.44|351.37|349.17|0
1645004210000|2022-02-16 09:36:50|351.27|349.07|351.27|349.07|351.37|349.17|351.27|349.07|0
1645004220000|2022-02-16 09:37:00|351.46|349.26|351.27|349.07|351.46|349.26|351.27|349.07|0
1645004230000|2022-02-16 09:37:10|351.46|349.26|351.27|349.07|351.55|349.35|351.27|349.07|0
1645004240000|2022-02-16 09:37:20|351.55|349.35|351.64|349.44|351.83|349.63|351.46|349.26|0
1645004250000|2022-02-16 09:37:30|351.46|349.26|351.64|349.44|351.64|349.44|351.46|349.26|0
1645004260000|2022-02-16 09:37:40|351.46|349.26|351.37|349.17|351.46|349.26|351.37|349.17|0
1645004270000|2022-02-16 09:37:50|351.46|349.26|351.64|349.44|351.64|349.44|351.46|349.26|0
1645004280000|2022-02-16 09:38:00|351.55|349.35|351.27|349.07|351.55|349.35|351.19|348.99|0
1645004290000|2022-02-16 09:38:10|351.46|349.26|351.64|349.44|351.64|349.44|351.46|349.26|0
1645004300000|2022-02-16 09:38:20|351.46|349.26|352.19|349.99|352.19|349.99|351.46|349.26|0
1645004310000|2022-02-16 09:38:30|352.38|350.18|351.83|349.63|352.38|350.18|351.83|349.63|0
1645004320000|2022-02-16 09:38:40|351.64|349.44|351.55|349.35|351.83|349.63|351.55|349.35|0
1645004330000|2022-02-16 09:38:50|351.83|349.63|352.19|349.99|352.19|349.99|351.83|349.63|0
1645004340000|2022-02-16 09:39:00|352.38|350.18|352.19|349.99|352.38|350.18|352.19|349.99|0
1645004350000|2022-02-16 09:39:10|352.01|349.81|352.01|349.81|352.01|349.81|352.01|349.81|0
1645004360000|2022-02-16 09:39:20|352.19|349.99|351.92|349.72|352.19|349.99|351.92|349.72|0
1645004370000|2022-02-16 09:39:30|352.01|349.81|351.82|349.62|352.01|349.81|351.82|349.62|0
1645004380000|2022-02-16 09:39:40|351.64|349.44|351.46|349.26|351.64|349.44|351.46|349.26|0
1645004390000|2022-02-16 09:39:50|351.64|349.44|351.64|349.44|351.64|349.44|351.64|349.44|0
1645004400000|2022-02-16 09:40:00|351.82|349.62|351.64|349.44|351.82|349.62|351.64|349.44|0
1645004410000|2022-02-16 09:40:10|351.55|349.35|352.01|349.81|352.01|349.81|351.55|349.35|0
1645004420000|2022-02-16 09:40:20|351.74|349.54|351.64|349.44|351.74|349.54|351.46|349.26|0
1645004430000|2022-02-16 09:40:30|351.46|349.26|351.64|349.44|351.82|349.62|351.46|349.26|0
1645004440000|2022-02-16 09:40:40|351.46|349.26|351.27|349.07|351.46|349.26|351.27|349.07|0
1645004460000|2022-02-16 09:41:00|351.46|349.26|351.74|349.54|351.82|349.62|351.46|349.26|0
1645004470000|2022-02-16 09:41:10|351.82|349.62|351.64|349.44|351.82|349.62|351.46|349.26|0
1645004480000|2022-02-16 09:41:20|351.74|349.54|351.64|349.44|351.74|349.54|351.64|349.44|0
1645004490000|2022-02-16 09:41:30|351.46|349.26|351.27|349.07|351.46|349.26|351.27|349.07|0
1645004500000|2022-02-16 09:41:40|351.18|348.98|351.46|349.26|351.46|349.26|351.18|348.98|0
1645004510000|2022-02-16 09:41:50|351.82|349.62|351.64|349.44|351.82|349.62|351.64|349.44|0
1645004520000|2022-02-16 09:42:00|351.82|349.62|351.64|349.44|351.82|349.62|351.64|349.44|0
1645004530000|2022-02-16 09:42:10|351.74|349.54|352.38|350.18|352.38|350.18|351.74|349.54|0
1645004540000|2022-02-16 09:42:20|352.56|350.36|352.56|350.36|352.56|350.36|352.47|350.27|0
1645004550000|2022-02-16 09:42:30|352.66|350.46|352.56|350.36|352.66|350.46|352.56|350.36|0
1645004560000|2022-02-16 09:42:40|352.66|350.46|353.3|351.1|353.3|351.1|352.56|350.36|0
1645004570000|2022-02-16 09:42:50|353.11|350.91|353.11|350.91|353.3|351.1|353.11|350.91|0
1645004580000|2022-02-16 09:43:00|353.02|350.82|352.74|350.54|353.11|350.91|352.74|350.54|0
1645004590000|2022-02-16 09:43:10|353.02|350.82|352.93|350.73|353.02|350.82|352.93|350.73|0
1645004600000|2022-02-16 09:43:20|352.74|350.54|352.93|350.73|352.93|350.73|352.74|350.54|0
1645004610000|2022-02-16 09:43:30|353.11|350.91|353.48|351.28|353.48|351.28|352.93|350.73|0
1645004620000|2022-02-16 09:43:40|353.67|351.47|353.85|351.65|353.85|351.65|353.58|351.38|0
1645004630000|2022-02-16 09:43:50|353.48|351.28|353.67|351.47|353.67|351.47|353.48|351.28|0
1645004640000|2022-02-16 09:44:00|353.48|351.28|353.48|351.28|353.67|351.47|353.48|351.28|0
1645004650000|2022-02-16 09:44:10|353.67|351.47|354.03|351.83|354.22|352.02|353.67|351.47|0
1645004660000|2022-02-16 09:44:20|353.85|351.65|353.85|351.65|353.85|351.65|353.67|351.47|0
1645004670000|2022-02-16 09:44:30|354.31|352.11|354.4|352.2|354.4|352.2|354.22|352.02|0
1645004680000|2022-02-16 09:44:40|354.31|352.11|354.59|352.39|354.59|352.39|354.31|352.11|0
1645004690000|2022-02-16 09:44:50|354.77|352.57|354.59|352.39|354.77|352.57|354.4|352.2|0
1645004700000|2022-02-16 09:45:00|354.22|352.02|353.95|351.75|354.22|352.02|353.85|351.65|0
1645004710000|2022-02-16 09:45:10|354.4|352.2|354.03|351.83|354.4|352.2|354.03|351.83|0
1645004720000|2022-02-16 09:45:20|353.66|351.46|353.85|351.65|353.85|351.65|353.66|351.46|0
1645004730000|2022-02-16 09:45:30|353.66|351.46|353.66|351.46|353.66|351.46|353.66|351.46|0
1645004740000|2022-02-16 09:45:40|353.48|351.28|353.48|351.28|353.48|351.28|353.48|351.28|0
1645004750000|2022-02-16 09:45:50|353.58|351.38|354.03|351.83|354.4|352.2|353.58|351.38|0
1645004760000|2022-02-16 09:46:00|353.85|351.65|353.94|351.74|353.94|351.74|353.85|351.65|0
1645004770000|2022-02-16 09:46:10|353.85|351.65|353.66|351.46|353.94|351.74|353.66|351.46|0
1645004780000|2022-02-16 09:46:20|353.85|351.65|354.22|352.02|354.22|352.02|353.66|351.46|0
1645004790000|2022-02-16 09:46:30|354.13|351.93|353.85|351.65|354.13|351.93|353.85|351.65|0
1645004800000|2022-02-16 09:46:40|353.94|351.74|353.85|351.65|353.94|351.74|353.85|351.65|0
1645004810000|2022-02-16 09:46:50|354.03|351.83|354.59|352.39|354.59|352.39|354.03|351.83|0
1645004820000|2022-02-16 09:47:00|354.77|352.57|354.4|352.2|354.77|352.57|354.4|352.2|0
1645004830000|2022-02-16 09:47:10|354.59|352.39|354.59|352.39|354.68|352.48|354.59|352.39|0
1645004840000|2022-02-16 09:47:20|354.77|352.57|354.4|352.2|354.77|352.57|354.4|352.2|0
1645004850000|2022-02-16 09:47:30|354.59|352.39|354.59|352.39|354.59|352.39|354.59|352.39|0
1645004860000|2022-02-16 09:47:40|354.4|352.2|354.4|352.2|354.4|352.2|354.4|352.2|0
1645004870000|2022-02-16 09:47:50|354.59|352.39|354.59|352.39|354.77|352.57|354.59|352.39|0
1645004880000|2022-02-16 09:48:00|354.5|352.3|354.59|352.39|354.59|352.39|354.5|352.3|0
1645004890000|2022-02-16 09:48:10|354.4|352.2|354.59|352.39|354.68|352.48|354.4|352.2|0
1645004900000|2022-02-16 09:48:20|354.22|352.02|353.85|351.65|354.22|352.02|353.85|351.65|0
1645004910000|2022-02-16 09:48:30|354.03|351.83|353.66|351.46|354.03|351.83|353.66|351.46|0
1645004940000|2022-02-16 09:49:00|353.85|351.65|353.57|351.37|353.85|351.65|353.48|351.28|0
1645004950000|2022-02-16 09:49:10|353.66|351.46|353.48|351.28|353.66|351.46|353.48|351.28|0
1645004960000|2022-02-16 09:49:20|353.76|351.56|353.76|351.56|353.76|351.56|353.76|351.56|0
1645004970000|2022-02-16 09:49:30|353.57|351.37|353.66|351.46|353.85|351.65|353.57|351.37|0
1645004990000|2022-02-16 09:49:50|353.85|351.65|353.76|351.56|353.85|351.65|353.76|351.56|0
1645005000000|2022-02-16 09:50:00|353.85|351.65|353.48|351.28|353.85|351.65|353.48|351.28|0
1645005010000|2022-02-16 09:50:10|353.29|351.09|353.21|351.01|353.29|351.09|353.21|351.01|0
1645005020000|2022-02-16 09:50:20|353.29|351.09|353.11|350.91|353.29|351.09|353.11|350.91|0
1645005030000|2022-02-16 09:50:30|353.29|351.09|353.21|351.01|353.29|351.09|353.21|351.01|0
1645005040000|2022-02-16 09:50:40|353.29|351.09|352.84|350.64|353.29|351.09|352.84|350.64|0
1645005050000|2022-02-16 09:50:50|352.56|350.36|352.56|350.36|352.74|350.54|352.56|350.36|0
1645005060000|2022-02-16 09:51:00|352.74|350.54|352.84|350.64|353.02|350.82|352.74|350.54|0
1645005070000|2022-02-16 09:51:10|352.74|350.54|352.37|350.17|352.74|350.54|352.37|350.17|0
1645005080000|2022-02-16 09:51:20|352.28|350.08|352.65|350.45|352.65|350.45|352.28|350.08|0
1645005090000|2022-02-16 09:51:30|352.84|350.64|352.56|350.36|352.84|350.64|352.56|350.36|0
1645005100000|2022-02-16 09:51:40|352.19|349.99|352.37|350.17|352.37|350.17|352.19|349.99|0
1645005110000|2022-02-16 09:51:50|352.56|350.36|352.56|350.36|352.56|350.36|352.47|350.27|0
1645005120000|2022-02-16 09:52:00|352.65|350.45|352.74|350.54|352.74|350.54|352.65|350.45|0
1645005130000|2022-02-16 09:52:10|352.56|350.36|352.56|350.36|352.84|350.64|352.56|350.36|0
1645005140000|2022-02-16 09:52:20|352.74|350.54|352.74|350.54|352.74|350.54|352.56|350.36|0
1645005150000|2022-02-16 09:52:30|352.56|350.36|352.92|350.72|352.92|350.72|352.56|350.36|0
1645005160000|2022-02-16 09:52:40|353.29|351.09|353.11|350.91|353.29|351.09|353.11|350.91|0
1645005170000|2022-02-16 09:52:50|352.92|350.72|353.02|350.82|353.02|350.82|352.92|350.72|0
1645005180000|2022-02-16 09:53:00|353.11|350.91|352.92|350.72|353.11|350.91|352.92|350.72|0
1645005190000|2022-02-16 09:53:10|353.11|350.91|353.2|351|353.29|351.09|353.11|350.91|0
1645005200000|2022-02-16 09:53:20|353.11|350.91|353.11|350.91|353.11|350.91|353.11|350.91|0
1645005210000|2022-02-16 09:53:30|352.92|350.72|353.11|350.91|353.11|350.91|352.92|350.72|0
1645005220000|2022-02-16 09:53:40|352.92|350.72|353.11|350.91|353.29|351.09|352.92|350.72|0
1645005230000|2022-02-16 09:53:50|353.29|351.09|353.94|351.74|353.94|351.74|353.29|351.09|0
1645005240000|2022-02-16 09:54:00|353.85|351.65|353.66|351.46|353.85|351.65|353.66|351.46|0
1645005250000|2022-02-16 09:54:10|353.85|351.65|354.03|351.83|354.03|351.83|353.85|351.65|0
1645005260000|2022-02-16 09:54:20|354.21|352.01|354.21|352.01|354.21|352.01|354.21|352.01|0
1645005270000|2022-02-16 09:54:30|354.13|351.93|353.76|351.56|354.13|351.93|353.76|351.56|0
1645005280000|2022-02-16 09:54:40|353.66|351.46|353.29|351.09|353.66|351.46|353.29|351.09|0
1645005290000|2022-02-16 09:54:50|353.11|350.91|353.48|351.28|353.48|351.28|353.11|350.91|0
1645005300000|2022-02-16 09:55:00|353.66|351.46|353.66|351.46|353.66|351.46|353.48|351.28|0
1645005310000|2022-02-16 09:55:10|354.03|351.83|353.85|351.65|354.03|351.83|353.85|351.65|0
1645005320000|2022-02-16 09:55:20|354.13|351.93|354.13|351.93|354.13|351.93|354.03|351.83|0
1645005330000|2022-02-16 09:55:30|354.03|351.83|354.4|352.2|354.4|352.2|354.03|351.83|0
1645005340000|2022-02-16 09:55:40|354.21|352.01|353.48|351.28|354.21|352.01|353.48|351.28|0
1645005350000|2022-02-16 09:55:50|353.66|351.46|353.29|351.09|353.66|351.46|353.29|351.09|0
1645005360000|2022-02-16 09:56:00|353.66|351.46|353.2|351|353.66|351.46|353.2|351|0
1645005370000|2022-02-16 09:56:10|353.29|351.09|354.13|351.93|354.13|351.93|353.29|351.09|0
1645005380000|2022-02-16 09:56:20|354.21|352.01|353.84|351.64|354.21|352.01|353.84|351.64|0
1645005390000|2022-02-16 09:56:30|353.76|351.56|353.66|351.46|353.76|351.56|353.66|351.46|0
1645005400000|2022-02-16 09:56:40|353.84|351.64|354.21|352.01|354.21|352.01|353.84|351.64|0
1645005410000|2022-02-16 09:56:50|354.58|352.38|354.58|352.38|354.95|352.75|354.58|352.38|0
1645005420000|2022-02-16 09:57:00|354.95|352.75|355.14|352.94|355.14|352.94|354.95|352.75|0
1645005430000|2022-02-16 09:57:10|355.51|353.31|355.51|353.31|355.69|353.49|355.32|353.12|0
1645005440000|2022-02-16 09:57:20|355.32|353.12|355.32|353.12|355.32|353.12|355.32|353.12|0
1645005450000|2022-02-16 09:57:30|355.51|353.31|355.32|353.12|355.51|353.31|355.32|353.12|0
1645005460000|2022-02-16 09:57:40|355.51|353.31|355.51|353.31|355.69|353.49|355.51|353.31|0
1645005470000|2022-02-16 09:57:50|355.69|353.49|355.69|353.49|355.69|353.49|355.51|353.31|0
1645005480000|2022-02-16 09:58:00|355.88|353.68|355.88|353.68|356.06|353.86|355.88|353.68|0
1645005490000|2022-02-16 09:58:10|356.06|353.86|355.88|353.68|356.06|353.86|355.88|353.68|0
1645005500000|2022-02-16 09:58:20|355.69|353.49|355.69|353.49|355.69|353.49|355.69|353.49|0
1645005510000|2022-02-16 09:58:30|355.88|353.68|353.66|351.46|355.88|353.68|353.66|351.46|0
1645005520000|2022-02-16 09:58:40|353.84|351.64|355.14|352.94|355.14|352.94|353.76|351.56|0
1645005530000|2022-02-16 09:58:50|355.32|353.12|356.16|353.96|356.16|353.96|355.32|353.12|0
1645005540000|2022-02-16 09:59:00|356.53|354.33|356.8|354.6|356.8|354.6|356.43|354.23|0
1645005550000|2022-02-16 09:59:10|356.62|354.42|356.71|354.51|356.71|354.51|356.62|354.42|0
1645005560000|2022-02-16 09:59:20|356.8|354.6|356.8|354.6|356.8|354.6|356.71|354.51|0
1645005570000|2022-02-16 09:59:30|356.62|354.42|356.25|354.05|356.62|354.42|356.25|354.05|0
1645005580000|2022-02-16 09:59:40|356.43|354.23|355.88|353.68|356.43|354.23|355.88|353.68|0
1645005590000|2022-02-16 09:59:50|355.97|353.77|355.88|353.68|356.06|353.86|355.88|353.68|0
1645005600000|2022-02-16 10:00:00|356.25|354.05|356.34|354.14|356.43|354.23|356.25|354.05|0
1645005610000|2022-02-16 10:00:10|356.16|353.96|356.43|354.23|356.43|354.23|356.06|353.86|0
1645005620000|2022-02-16 10:00:20|356.34|354.14|356.25|354.05|356.43|354.23|356.25|354.05|0
1645005630000|2022-02-16 10:00:30|356.34|354.14|356.99|354.79|356.99|354.79|356.34|354.14|0
1645005640000|2022-02-16 10:00:40|357.54|355.34|357.27|355.07|357.54|355.34|357.17|354.97|0
1645005650000|2022-02-16 10:00:50|357.17|354.97|357.54|355.34|357.54|355.34|357.17|354.97|0
1645005660000|2022-02-16 10:01:00|357.36|355.16|357.36|355.16|357.36|355.16|357.36|355.16|0
1645005670000|2022-02-16 10:01:10|357.45|355.25|357.27|355.07|357.45|355.25|357.27|355.07|0
1645005680000|2022-02-16 10:01:20|357.54|355.34|358.66|356.46|358.66|356.46|357.54|355.34|0
1645005690000|2022-02-16 10:01:30|358.84|356.64|358.94|356.74|358.94|356.74|358.84|356.64|0
1645005700000|2022-02-16 10:01:40|358.84|356.64|359.03|356.83|359.03|356.83|358.84|356.64|0
1645005710000|2022-02-16 10:01:50|359.21|357.01|359.5|357.3|359.5|357.3|359.21|357.01|0
1645005720000|2022-02-16 10:02:00|359.59|357.39|359.77|357.57|359.87|357.67|359.59|357.39|0
1645005730000|2022-02-16 10:02:10|359.59|357.39|359.4|357.2|359.59|357.39|359.4|357.2|0
1645005740000|2022-02-16 10:02:20|359.96|357.76|359.77|357.57|359.96|357.76|359.77|357.57|0
1645005750000|2022-02-16 10:02:30|359.59|357.39|359.4|357.2|359.59|357.39|359.4|357.2|0
1645005760000|2022-02-16 10:02:40|359.68|357.48|360.05|357.85|360.06|357.86|359.4|357.2|0
1645005770000|2022-02-16 10:02:50|360.14|357.94|360.61|358.41|360.61|358.41|360.14|357.94|0
1645005780000|2022-02-16 10:03:00|360.89|358.69|361.08|358.88|361.08|358.88|360.8|358.6|0
1645005790000|2022-02-16 10:03:10|361.26|359.06|361.45|359.25|361.64|359.44|361.26|359.06|0
1645005800000|2022-02-16 10:03:20|361.08|358.88|360.7|358.5|361.08|358.88|360.7|358.5|0
1645005810000|2022-02-16 10:03:30|360.52|358.32|360.14|357.94|360.52|358.32|360.14|357.94|0
1645005820000|2022-02-16 10:03:40|360.05|357.85|359.68|357.48|360.05|357.85|359.68|357.48|0
1645005830000|2022-02-16 10:03:50|359.77|357.57|359.5|357.3|359.77|357.57|359.5|357.3|0
1645005840000|2022-02-16 10:04:00|358.84|356.64|358.75|356.55|358.84|356.64|358.47|356.27|0
1645005850000|2022-02-16 10:04:10|358.66|356.46|357.91|355.71|358.66|356.46|357.91|355.71|0
1645005860000|2022-02-16 10:04:20|357.54|355.34|357.54|355.34|357.54|355.34|357.17|354.97|0
1645005870000|2022-02-16 10:04:30|357.73|355.53|357.36|355.16|357.73|355.53|357.36|355.16|0
1645005880000|2022-02-16 10:04:40|357.54|355.34|357.64|355.44|357.73|355.53|357.54|355.34|0
1645005890000|2022-02-16 10:04:50|357.54|355.34|357.64|355.44|357.73|355.53|357.54|355.34|0
1645005900000|2022-02-16 10:05:00|357.54|355.34|357.36|355.16|357.91|355.71|357.36|355.16|0
1645005910000|2022-02-16 10:05:10|357.17|354.97|357.54|355.34|357.54|355.34|357.17|354.97|0
1645005920000|2022-02-16 10:05:20|358.1|355.9|358.28|356.08|358.47|356.27|358.1|355.9|0
1645005930000|2022-02-16 10:05:30|358.47|356.27|358.47|356.27|358.66|356.46|358.28|356.08|0
1645005940000|2022-02-16 10:05:40|358.66|356.46|359.03|356.83|359.03|356.83|358.66|356.46|0
1645005950000|2022-02-16 10:05:50|358.94|356.74|358.66|356.46|358.94|356.74|358.66|356.46|0
1645005960000|2022-02-16 10:06:00|358.47|356.27|358.47|356.27|358.66|356.46|358.47|356.27|0
1645005970000|2022-02-16 10:06:10|358.28|356.08|357.73|355.53|358.28|356.08|357.73|355.53|0
1645005980000|2022-02-16 10:06:20|357.54|355.34|357.17|354.97|357.54|355.34|357.17|354.97|0
1645005990000|2022-02-16 10:06:30|357.27|355.07|357.17|354.97|357.27|355.07|356.98|354.78|0
1645006000000|2022-02-16 10:06:40|357.54|355.34|357.91|355.71|357.91|355.71|357.54|355.34|0
1645006010000|2022-02-16 10:06:50|358.01|355.81|358.47|356.27|358.47|356.27|358.01|355.81|0
1645006020000|2022-02-16 10:07:00|358.28|356.08|357.91|355.71|358.28|356.08|357.91|355.71|0
1645006030000|2022-02-16 10:07:10|358.01|355.81|357.91|355.71|358.01|355.81|357.91|355.71|0
1645006040000|2022-02-16 10:07:20|358.1|355.9|357.91|355.71|358.1|355.9|357.73|355.53|0
1645006050000|2022-02-16 10:07:30|357.73|355.53|357.54|355.34|357.73|355.53|357.54|355.34|0
1645006060000|2022-02-16 10:07:40|357.45|355.25|357.64|355.44|357.64|355.44|357.45|355.25|0
1645006070000|2022-02-16 10:07:50|357.54|355.34|357.27|355.07|357.54|355.34|357.27|355.07|0
1645006080000|2022-02-16 10:08:00|356.98|354.78|356.98|354.78|357.45|355.25|356.98|354.78|0
1645006090000|2022-02-16 10:08:10|356.8|354.6|356.9|354.7|356.98|354.78|356.8|354.6|0
1645006100000|2022-02-16 10:08:20|356.71|354.51|356.98|354.78|356.98|354.78|356.71|354.51|0
1645006110000|2022-02-16 10:08:30|356.9|354.7|356.8|354.6|356.9|354.7|356.8|354.6|0
1645006120000|2022-02-16 10:08:40|356.61|354.41|357.35|355.15|357.35|355.15|356.61|354.41|0
1645006140000|2022-02-16 10:09:00|357.17|354.97|357.35|355.15|357.35|355.15|357.17|354.97|0
1645006150000|2022-02-16 10:09:10|357.54|355.34|357.73|355.53|357.73|355.53|357.54|355.34|0
1645006160000|2022-02-16 10:09:20|358.1|355.9|357.91|355.71|358.1|355.9|357.82|355.62|0
1645006170000|2022-02-16 10:09:30|357.73|355.53|357.17|354.97|357.73|355.53|357.17|354.97|0
1645006190000|2022-02-16 10:09:50|357.35|355.15|357.35|355.15|357.35|355.15|357.35|355.15|0
1645006200000|2022-02-16 10:10:00|357.17|354.97|357.17|354.97|357.17|354.97|356.98|354.78|0
1645006210000|2022-02-16 10:10:10|356.98|354.78|356.98|354.78|357.08|354.88|356.98|354.78|0
1645006230000|2022-02-16 10:10:30|357.08|354.88|356.06|353.86|357.08|354.88|356.06|353.86|0
1645006240000|2022-02-16 10:10:40|356.24|354.04|356.43|354.23|356.43|354.23|356.24|354.04|0
1645006250000|2022-02-16 10:10:50|356.34|354.14|356.34|354.14|356.43|354.23|356.34|354.14|0
1645006260000|2022-02-16 10:11:00|356.15|353.95|356.24|354.04|356.24|354.04|356.06|353.86|0
1645006270000|2022-02-16 10:11:10|356.34|354.14|356.24|354.04|356.34|354.14|356.24|354.04|0
1645006280000|2022-02-16 10:11:20|355.87|353.67|356.06|353.86|356.06|353.86|355.87|353.67|0
1645006290000|2022-02-16 10:11:30|355.87|353.67|356.98|354.78|356.98|354.78|355.87|353.67|0
1645006300000|2022-02-16 10:11:40|356.43|354.23|356.24|354.04|356.43|354.23|356.24|354.04|0
1645006310000|2022-02-16 10:11:50|356.43|354.23|356.43|354.23|356.43|354.23|356.43|354.23|0
1645006320000|2022-02-16 10:12:00|356.34|354.14|356.15|353.95|356.98|354.78|356.15|353.95|0
1645006330000|2022-02-16 10:12:10|356.43|354.23|356.43|354.23|356.43|354.23|356.24|354.04|0
1645006340000|2022-02-16 10:12:20|356.52|354.32|356.34|354.14|356.52|354.32|356.34|354.14|0
1645006350000|2022-02-16 10:12:30|356.24|354.04|356.06|353.86|356.24|354.04|356.06|353.86|0
1645006360000|2022-02-16 10:12:40|357.08|354.88|356.98|354.78|357.08|354.88|356.98|354.78|0
1645006370000|2022-02-16 10:12:50|357.17|354.97|357.91|355.71|357.91|355.71|357.17|354.97|0
1645006380000|2022-02-16 10:13:00|357.72|355.52|357.64|355.44|357.72|355.52|357.54|355.34|0
1645006390000|2022-02-16 10:13:10|357.35|355.15|356.98|354.78|357.35|355.15|356.98|354.78|0
1645006400000|2022-02-16 10:13:20|356.61|354.41|356.71|354.51|356.8|354.6|356.61|354.41|0
1645006410000|2022-02-16 10:13:30|356.61|354.41|356.61|354.41|356.61|354.41|356.43|354.23|0
1645006420000|2022-02-16 10:13:40|356.43|354.23|356.06|353.86|356.43|354.23|356.06|353.86|0
1645006430000|2022-02-16 10:13:50|355.87|353.67|355.5|353.3|355.87|353.67|355.5|353.3|0
1645006440000|2022-02-16 10:14:00|355.32|353.12|355.41|353.21|355.5|353.3|355.32|353.12|0
1645006450000|2022-02-16 10:14:10|355.32|353.12|355.5|353.3|355.5|353.3|355.32|353.12|0
1645006460000|2022-02-16 10:14:20|355.69|353.49|355.5|353.3|355.69|353.49|355.5|353.3|0
1645006470000|2022-02-16 10:14:30|355.6|353.4|356.15|353.95|356.15|353.95|355.6|353.4|0
1645006480000|2022-02-16 10:14:40|356.06|353.86|355.87|353.67|356.06|353.86|355.69|353.49|0
1645006490000|2022-02-16 10:14:50|355.69|353.49|355.69|353.49|355.78|353.58|355.5|353.3|0
1645006500000|2022-02-16 10:15:00|355.5|353.3|355.5|353.3|355.6|353.4|355.5|353.3|0
1645006510000|2022-02-16 10:15:10|355.69|353.49|355.5|353.3|355.69|353.49|355.5|353.3|0
1645006520000|2022-02-16 10:15:20|355.13|352.93|355.5|353.3|355.5|353.3|355.13|352.93|0
1645006530000|2022-02-16 10:15:30|355.32|353.12|355.41|353.21|355.5|353.3|355.32|353.12|0
1645006540000|2022-02-16 10:15:40|355.69|353.49|355.69|353.49|355.69|353.49|355.69|353.49|0
1645006550000|2022-02-16 10:15:50|355.6|353.4|355.69|353.49|355.69|353.49|355.6|353.4|0
1645006560000|2022-02-16 10:16:00|355.87|353.67|355.87|353.67|355.87|353.67|355.87|353.67|0
1645006570000|2022-02-16 10:16:10|356.43|354.23|356.61|354.41|356.61|354.41|356.24|354.04|0
1645006580000|2022-02-16 10:16:20|356.71|354.51|356.8|354.6|356.89|354.69|356.71|354.51|0
1645006590000|2022-02-16 10:16:30|356.71|354.51|356.24|354.04|356.71|354.51|356.24|354.04|0
1645006600000|2022-02-16 10:16:40|356.05|353.85|356.24|354.04|356.24|354.04|356.05|353.85|0
1645006610000|2022-02-16 10:16:50|356.05|353.85|355.87|353.67|356.05|353.85|355.87|353.67|0
1645006620000|2022-02-16 10:17:00|356.05|353.85|355.87|353.67|356.05|353.85|355.87|353.67|0
1645006630000|2022-02-16 10:17:10|355.97|353.77|356.24|354.04|356.24|354.04|355.97|353.77|0
1645006640000|2022-02-16 10:17:20|356.42|354.22|356.8|354.6|356.8|354.6|356.42|354.22|0
1645006650000|2022-02-16 10:17:30|356.98|354.78|357.08|354.88|357.08|354.88|356.98|354.78|0
1645006660000|2022-02-16 10:17:40|356.98|354.78|356.98|354.78|357.17|354.97|356.98|354.78|0
1645006670000|2022-02-16 10:17:50|357.17|354.97|357.17|354.97|357.17|354.97|357.17|354.97|0
1645006680000|2022-02-16 10:18:00|357.08|354.88|357.17|354.97|357.17|354.97|357.08|354.88|0
1645006690000|2022-02-16 10:18:10|357.08|354.88|356.98|354.78|357.08|354.88|356.98|354.78|0
1645006700000|2022-02-16 10:18:20|356.89|354.69|356.98|354.78|356.98|354.78|356.89|354.69|0
1645006710000|2022-02-16 10:18:30|357.17|354.97|357.91|355.71|357.91|355.71|357.08|354.88|0
1645006720000|2022-02-16 10:18:40|358.28|356.08|358.65|356.45|358.65|356.45|358.28|356.08|0
1645006730000|2022-02-16 10:18:50|359.02|356.82|359.02|356.82|359.02|356.82|358.84|356.64|0
1645006740000|2022-02-16 10:19:00|359.39|357.19|359.3|357.1|359.68|357.48|359.3|357.1|0
1645006750000|2022-02-16 10:19:10|359.39|357.19|359.02|356.82|359.39|357.19|359.02|356.82|0
1645006760000|2022-02-16 10:19:20|358.75|356.55|358.46|356.26|358.75|356.55|358.46|356.26|0
1645006770000|2022-02-16 10:19:30|358.56|356.36|358.65|356.45|358.65|356.45|358.56|356.36|0
1645006780000|2022-02-16 10:19:40|358.84|356.64|358.84|356.64|358.84|356.64|358.84|356.64|0
1645006790000|2022-02-16 10:19:50|358.65|356.45|359.02|356.82|359.02|356.82|358.65|356.45|0
1645006800000|2022-02-16 10:20:00|359.21|357.01|359.49|357.29|359.68|357.48|359.02|356.82|0
1645006810000|2022-02-16 10:20:10|359.12|356.92|359.02|356.82|359.12|356.92|358.84|356.64|0
1645006820000|2022-02-16 10:20:20|359.21|357.01|359.02|356.82|359.21|357.01|359.02|356.82|0
1645006830000|2022-02-16 10:20:30|359.21|357.01|359.49|357.29|359.49|357.29|359.21|357.01|0
1645006840000|2022-02-16 10:20:40|359.58|357.38|359.77|357.57|359.95|357.75|359.49|357.29|0
1645006850000|2022-02-16 10:20:50|359.49|357.29|359.95|357.75|359.95|357.75|359.49|357.29|0
1645006860000|2022-02-16 10:21:00|360.05|357.85|360.32|358.12|360.42|358.22|360.05|357.85|0
1645006870000|2022-02-16 10:21:10|360.51|358.31|360.51|358.31|360.51|358.31|360.51|358.31|0
1645006880000|2022-02-16 10:21:20|360.42|358.22|359.77|357.57|360.42|358.22|359.49|357.29|0
1645006890000|2022-02-16 10:21:30|359.58|357.38|359.68|357.48|359.68|357.48|359.39|357.19|0
1645006900000|2022-02-16 10:21:40|359.76|357.56|359.39|357.19|359.76|357.56|359.39|357.19|0
1645006910000|2022-02-16 10:21:50|359.49|357.29|359.39|357.19|359.58|357.38|359.39|357.19|0
1645006920000|2022-02-16 10:22:00|359.21|357.01|359.02|356.82|359.21|357.01|359.02|356.82|0
1645006930000|2022-02-16 10:22:10|359.21|357.01|359.02|356.82|359.21|357.01|359.02|356.82|0
1645006940000|2022-02-16 10:22:20|359.21|357.01|360.14|357.94|360.14|357.94|359.21|357.01|0
1645006950000|2022-02-16 10:22:30|359.95|357.75|360.14|357.94|360.14|357.94|359.95|357.75|0
1645006960000|2022-02-16 10:22:40|360.32|358.12|360.88|358.68|360.88|358.68|360.32|358.12|0
1645006970000|2022-02-16 10:22:50|361.07|358.87|360.88|358.68|361.07|358.87|360.7|358.5|0
1645006980000|2022-02-16 10:23:00|361.07|358.87|362|359.8|362|359.8|361.07|358.87|0
1645006990000|2022-02-16 10:23:10|362.37|360.17|362.47|360.27|362.56|360.36|362.37|360.17|0
1645007000000|2022-02-16 10:23:20|362.56|360.36|362.37|360.17|362.66|360.46|362.37|360.17|0
1645007010000|2022-02-16 10:23:30|362.1|359.9|362.1|359.9|362.19|359.99|362.1|359.9|0
1645007020000|2022-02-16 10:23:40|362|359.8|362.56|360.36|362.56|360.36|362|359.8|0
1645007030000|2022-02-16 10:23:50|362.37|360.17|362.56|360.36|362.56|360.36|362.37|360.17|0
1645007040000|2022-02-16 10:24:00|362.84|360.64|363.03|360.83|363.03|360.83|362.75|360.55|0
1645007050000|2022-02-16 10:24:10|363.68|361.48|364.06|361.86|364.06|361.86|363.68|361.48|0
1645007060000|2022-02-16 10:24:20|364.24|362.04|364.99|362.79|365.18|362.98|364.24|362.04|0
1645007070000|2022-02-16 10:24:30|365.18|362.98|365.37|363.17|365.37|363.17|365.18|362.98|0
1645007080000|2022-02-16 10:24:40|364.99|362.79|364.62|362.42|364.99|362.79|364.62|362.42|0
1645007090000|2022-02-16 10:24:50|364.81|362.61|364.62|362.42|364.81|362.61|364.43|362.23|0
1645007100000|2022-02-16 10:25:00|364.81|362.61|363.68|361.48|364.81|362.61|363.68|361.48|0
1645007110000|2022-02-16 10:25:10|363.31|361.11|363.87|361.67|363.87|361.67|363.31|361.11|0
1645007120000|2022-02-16 10:25:20|364.24|362.04|363.68|361.48|364.24|362.04|363.68|361.48|0
1645007130000|2022-02-16 10:25:30|363.87|361.67|363.12|360.92|363.87|361.67|363.12|360.92|0
1645007140000|2022-02-16 10:25:40|362.93|360.73|363.31|361.11|363.31|361.11|362.93|360.73|0
1645007150000|2022-02-16 10:25:50|363.49|361.29|363.68|361.48|363.87|361.67|363.49|361.29|0
1645007160000|2022-02-16 10:26:00|364.34|362.14|364.43|362.23|364.43|362.23|364.34|362.14|0
1645007170000|2022-02-16 10:26:10|364.62|362.42|364.62|362.42|364.62|362.42|364.62|362.42|0
1645007180000|2022-02-16 10:26:20|364.81|362.61|364.99|362.79|365.18|362.98|364.81|362.61|0
1645007190000|2022-02-16 10:26:30|364.9|362.7|363.97|361.77|364.9|362.7|363.97|361.77|0
1645007200000|2022-02-16 10:26:40|364.53|362.33|364.15|361.95|364.53|362.33|364.15|361.95|0
1645007210000|2022-02-16 10:26:50|364.06|361.86|363.97|361.77|364.06|361.86|363.87|361.67|0
1645007220000|2022-02-16 10:27:00|363.87|361.67|363.49|361.29|363.87|361.67|363.49|361.29|0
1645007230000|2022-02-16 10:27:10|363.22|361.02|363.12|360.92|363.22|361.02|362.93|360.73|0
1645007240000|2022-02-16 10:27:20|362.75|360.55|362.93|360.73|362.93|360.73|362.75|360.55|0
1645007250000|2022-02-16 10:27:30|363.12|360.92|362.93|360.73|363.12|360.92|362.75|360.55|0
1645007260000|2022-02-16 10:27:40|362.75|360.55|362.56|360.36|362.75|360.55|362.56|360.36|0
1645007270000|2022-02-16 10:27:50|362.19|359.99|362.28|360.08|362.37|360.17|362.19|359.99|0
1645007280000|2022-02-16 10:28:00|362.37|360.17|362.28|360.08|362.56|360.36|362.28|360.08|0
1645007290000|2022-02-16 10:28:10|362.37|360.17|362.47|360.27|362.47|360.27|362.37|360.17|0
1645007300000|2022-02-16 10:28:20|362.56|360.36|362.19|359.99|362.56|360.36|362.19|359.99|0
1645007310000|2022-02-16 10:28:30|362.56|360.36|362.37|360.17|362.56|360.36|362.28|360.08|0
1645007320000|2022-02-16 10:28:40|362.56|360.36|362.19|359.99|362.56|360.36|362.19|359.99|0
1645007330000|2022-02-16 10:28:50|362|359.8|362|359.8|362|359.8|362|359.8|0
1645007340000|2022-02-16 10:29:00|361.63|359.43|362|359.8|362|359.8|361.63|359.43|0
1645007350000|2022-02-16 10:29:10|361.81|359.61|361.25|359.05|361.81|359.61|361.25|359.05|0
1645007360000|2022-02-16 10:29:20|361.63|359.43|361.81|359.61|361.81|359.61|361.63|359.43|0
1645007370000|2022-02-16 10:29:30|361.63|359.43|361.54|359.34|361.81|359.61|361.54|359.34|0
1645007380000|2022-02-16 10:29:40|361.44|359.24|361.25|359.05|361.44|359.24|361.25|359.05|0
1645007390000|2022-02-16 10:29:50|361.44|359.24|362|359.8|362.19|359.99|361.44|359.24|0
1645007400000|2022-02-16 10:30:00|362.28|360.08|363.22|361.02|363.22|361.02|362.28|360.08|0
1645007410000|2022-02-16 10:30:10|363.12|360.92|362.18|359.98|363.12|360.92|362.18|359.98|0
1645007420000|2022-02-16 10:30:20|362|359.8|361.44|359.24|362|359.8|361.44|359.24|0
1645007430000|2022-02-16 10:30:30|361.54|359.34|361.54|359.34|361.62|359.42|361.44|359.24|0
1645007440000|2022-02-16 10:30:40|361.62|359.42|361.25|359.05|361.62|359.42|361.07|358.87|0
1645007450000|2022-02-16 10:30:50|361.07|358.87|361.16|358.96|361.16|358.96|361.07|358.87|0
1645007460000|2022-02-16 10:31:00|361.44|359.24|361.62|359.42|361.62|359.42|361.44|359.24|0
1645007470000|2022-02-16 10:31:10|361.07|358.87|361.25|359.05|361.25|359.05|361.07|358.87|0
1645007480000|2022-02-16 10:31:20|361.44|359.24|361.72|359.52|361.91|359.71|361.44|359.24|0
1645007490000|2022-02-16 10:31:30|361.62|359.42|362|359.8|362|359.8|361.62|359.42|0
1645007500000|2022-02-16 10:31:40|361.72|359.52|361.44|359.24|361.72|359.52|361.06|358.86|0
1645007510000|2022-02-16 10:31:50|361.35|359.15|361.81|359.61|361.81|359.61|361.35|359.15|0
1645007520000|2022-02-16 10:32:00|361.44|359.24|361.44|359.24|361.44|359.24|361.25|359.05|0
1645007530000|2022-02-16 10:32:10|361.62|359.42|362.37|360.17|362.37|360.17|361.44|359.24|0
1645007540000|2022-02-16 10:32:20|362.47|360.27|362.37|360.17|362.74|360.54|362.37|360.17|0
1645007550000|2022-02-16 10:32:30|362.65|360.45|362.28|360.08|362.74|360.54|362.28|360.08|0
1645007560000|2022-02-16 10:32:40|362.18|359.98|362.18|359.98|362.18|359.98|362.18|359.98|0
1645007570000|2022-02-16 10:32:50|362.09|359.89|362.18|359.98|362.28|360.08|362.09|359.89|0
1645007580000|2022-02-16 10:33:00|362.09|359.89|362|359.8|362.18|359.98|361.81|359.61|0
1645007590000|2022-02-16 10:33:10|361.62|359.42|361.44|359.24|361.62|359.42|361.25|359.05|0
1645007600000|2022-02-16 10:33:20|361.25|359.05|361.06|358.86|361.25|359.05|361.06|358.86|0
1645007610000|2022-02-16 10:33:30|361.25|359.05|361.06|358.86|361.25|359.05|361.06|358.86|0
1645007620000|2022-02-16 10:33:40|361.44|359.24|361.35|359.15|361.44|359.24|361.25|359.05|0
1645007630000|2022-02-16 10:33:50|361.25|359.05|361.62|359.42|361.62|359.42|361.25|359.05|0
1645007640000|2022-02-16 10:34:00|361.25|359.05|361.25|359.05|361.44|359.24|361.16|358.96|0
1645007650000|2022-02-16 10:34:10|361.35|359.15|361.25|359.05|361.44|359.24|361.25|359.05|0
1645007660000|2022-02-16 10:34:20|361.06|358.86|361.06|358.86|361.06|358.86|361.06|358.86|0
1645007670000|2022-02-16 10:34:30|360.88|358.68|360.88|358.68|361.06|358.86|360.88|358.68|0
1645007680000|2022-02-16 10:34:40|360.5|358.3|360.5|358.3|360.5|358.3|360.5|358.3|0
1645007690000|2022-02-16 10:34:50|360.13|357.93|360.04|357.84|360.13|357.93|360.04|357.84|0
1645007700000|2022-02-16 10:35:00|360.32|358.12|360.5|358.3|360.5|358.3|360.32|358.12|0
1645007710000|2022-02-16 10:35:10|362.9|360.7|362.43|360.23|362.9|360.7|362.43|360.23|0
1645007720000|2022-02-16 10:35:20|359.91|357.71|360.66|358.46|360.66|358.46|359.91|357.71|0
1645007730000|2022-02-16 10:35:30|360.84|358.64|362.12|359.92|362.31|360.11|360.84|358.64|0
1645007740000|2022-02-16 10:35:40|362.31|360.11|362.68|360.48|362.68|360.48|361.94|359.74|0
1645007750000|2022-02-16 10:35:50|363.61|361.41|362.86|360.66|363.61|361.41|362.86|360.66|0
1645007760000|2022-02-16 10:36:00|363.05|360.85|363.05|360.85|363.05|360.85|362.96|360.76|0
1645007770000|2022-02-16 10:36:10|362.86|360.66|362.03|359.83|362.86|360.66|362.03|359.83|0
1645007780000|2022-02-16 10:36:20|361.94|359.74|362.4|360.2|362.4|360.2|361.94|359.74|0
1645007790000|2022-02-16 10:36:30|362.68|360.48|362.68|360.48|362.78|360.58|362.68|360.48|0
1645007800000|2022-02-16 10:36:40|362.78|360.58|361.94|359.74|362.78|360.58|361.94|359.74|0
1645007810000|2022-02-16 10:36:50|361.75|359.55|361.75|359.55|361.94|359.74|361.75|359.55|0
1645007820000|2022-02-16 10:37:00|361.66|359.46|361.94|359.74|362.03|359.83|361.66|359.46|0
1645007830000|2022-02-16 10:37:10|362.12|359.92|362.31|360.11|362.31|360.11|362.12|359.92|0
1645007840000|2022-02-16 10:37:20|362.12|359.92|362.31|360.11|362.68|360.48|362.12|359.92|0
1645007850000|2022-02-16 10:37:30|362.49|360.29|362.49|360.29|362.49|360.29|362.4|360.2|0
1645007860000|2022-02-16 10:37:40|362.31|360.11|362.68|360.48|362.68|360.48|362.31|360.11|0
1645007870000|2022-02-16 10:37:50|362.49|360.29|362.4|360.2|362.49|360.29|362.4|360.2|0
1645007880000|2022-02-16 10:38:00|362.31|360.11|362.22|360.02|362.31|360.11|362.22|360.02|0
1645007890000|2022-02-16 10:38:10|362.31|360.11|362.68|360.48|362.68|360.48|362.31|360.11|0
1645007900000|2022-02-16 10:38:20|362.49|360.29|363.05|360.85|363.24|361.04|362.49|360.29|0
1645007910000|2022-02-16 10:38:30|362.86|360.66|362.68|360.48|362.86|360.66|362.68|360.48|0
1645007920000|2022-02-16 10:38:40|363.05|360.85|363.05|360.85|363.05|360.85|363.05|360.85|0
1645007930000|2022-02-16 10:38:50|363.15|360.95|363.15|360.95|363.15|360.95|363.15|360.95|0
1645007940000|2022-02-16 10:39:00|362.86|360.66|362.77|360.57|362.86|360.66|362.4|360.2|0
1645007950000|2022-02-16 10:39:10|362.68|360.48|362.77|360.57|362.86|360.66|362.68|360.48|0
1645007960000|2022-02-16 10:39:20|362.86|360.66|362.68|360.48|362.86|360.66|362.68|360.48|0
1645007970000|2022-02-16 10:39:30|362.86|360.66|362.86|360.66|362.86|360.66|362.86|360.66|0
1645007980000|2022-02-16 10:39:40|363.05|360.85|363.23|361.03|363.23|361.03|363.05|360.85|0
1645007990000|2022-02-16 10:39:50|363.05|360.85|362.96|360.76|363.05|360.85|362.96|360.76|0
1645008000000|2022-02-16 10:40:00|362.86|360.66|362.22|360.02|362.86|360.66|362.12|359.92|0
1645008010000|2022-02-16 10:40:10|362.68|360.48|362.86|360.66|362.86|360.66|362.68|360.48|0
1645008020000|2022-02-16 10:40:20|362.68|360.48|362.68|360.48|362.86|360.66|362.68|360.48|0
1645008030000|2022-02-16 10:40:30|362.59|360.39|362.49|360.29|362.59|360.39|362.31|360.11|0
1645008050000|2022-02-16 10:40:50|362.31|360.11|362.12|359.92|362.4|360.2|362.12|359.92|0
1645008060000|2022-02-16 10:41:00|361.93|359.73|361.93|359.73|361.93|359.73|361.93|359.73|0
1645008070000|2022-02-16 10:41:10|361.75|359.55|361.75|359.55|361.75|359.55|361.75|359.55|0
1645008080000|2022-02-16 10:41:20|361.85|359.65|361.38|359.18|361.85|359.65|361.38|359.18|0
1645008090000|2022-02-16 10:41:30|361.29|359.09|361.19|358.99|361.29|359.09|361.19|358.99|0
1645008100000|2022-02-16 10:41:40|361.01|358.81|361.56|359.36|361.56|359.36|361.01|358.81|0
1645008110000|2022-02-16 10:41:50|361.75|359.55|361.75|359.55|361.75|359.55|361.75|359.55|0
1645008120000|2022-02-16 10:42:00|361.38|359.18|361.93|359.73|361.93|359.73|361.38|359.18|0
1645008130000|2022-02-16 10:42:10|362.03|359.83|361.93|359.73|362.03|359.83|361.93|359.73|0
1645008140000|2022-02-16 10:42:20|361.75|359.55|361.75|359.55|361.93|359.73|361.75|359.55|0
1645008150000|2022-02-16 10:42:30|361.56|359.36|361.75|359.55|361.75|359.55|361.56|359.36|0
1645008160000|2022-02-16 10:42:40|361.56|359.36|361.56|359.36|361.56|359.36|361.56|359.36|0
1645008170000|2022-02-16 10:42:50|361.19|358.99|361.19|358.99|361.19|358.99|361.19|358.99|0
1645008180000|2022-02-16 10:43:00|361.01|358.81|361.01|358.81|361.19|358.99|361.01|358.81|0
1645008190000|2022-02-16 10:43:10|361.19|358.99|361.01|358.81|361.19|358.99|361.01|358.81|0
1645008200000|2022-02-16 10:43:20|361.19|358.99|361.38|359.18|361.38|359.18|361.19|358.99|0
1645008210000|2022-02-16 10:43:30|361.75|359.55|362.12|359.92|362.12|359.92|361.75|359.55|0
1645008220000|2022-02-16 10:43:40|361.93|359.73|361.93|359.73|362.12|359.92|361.93|359.73|0
1645008230000|2022-02-16 10:43:50|362.12|359.92|361.93|359.73|362.12|359.92|361.93|359.73|0
1645008240000|2022-02-16 10:44:00|362.12|359.92|361.93|359.73|362.12|359.92|361.93|359.73|0
1645008250000|2022-02-16 10:44:10|361.84|359.64|361.75|359.55|361.84|359.64|361.75|359.55|0
1645008260000|2022-02-16 10:44:20|361.84|359.64|361.56|359.36|361.84|359.64|361.56|359.36|0
1645008270000|2022-02-16 10:44:30|361.19|358.99|360.73|358.53|361.19|358.99|360.73|358.53|0
1645008280000|2022-02-16 10:44:40|360.92|358.72|361.19|358.99|361.38|359.18|360.92|358.72|0
1645008300000|2022-02-16 10:45:00|361.01|358.81|361.1|358.9|361.19|358.99|361.01|358.81|0
1645008310000|2022-02-16 10:45:10|361.19|358.99|361.38|359.18|361.38|359.18|361.19|358.99|0
1645008320000|2022-02-16 10:45:20|361.29|359.09|361.19|358.99|361.29|359.09|361.19|358.99|0
1645008330000|2022-02-16 10:45:30|361.01|358.81|361.19|358.99|361.19|358.99|361.01|358.81|0
1645008340000|2022-02-16 10:45:40|361.38|359.18|361.38|359.18|361.38|359.18|361.38|359.18|0
1645008350000|2022-02-16 10:45:50|361.1|358.9|361.1|358.9|361.1|358.9|361.1|358.9|0
1645008360000|2022-02-16 10:46:00|361.29|359.09|361.38|359.18|361.38|359.18|361.19|358.99|0
1645008370000|2022-02-16 10:46:10|361.19|358.99|361.19|358.99|361.19|358.99|361.19|358.99|0
1645008390000|2022-02-16 10:46:30|361.01|358.81|361.19|358.99|361.19|358.99|361.01|358.81|0
1645008400000|2022-02-16 10:46:40|361.1|358.9|361.19|358.99|361.19|358.99|361.1|358.9|0
1645008410000|2022-02-16 10:46:50|361.29|359.09|361.38|359.18|361.38|359.18|361.19|358.99|0
1645008420000|2022-02-16 10:47:00|361.93|359.73|361.75|359.55|361.93|359.73|361.75|359.55|0
1645008440000|2022-02-16 10:47:20|361.93|359.73|361.93|359.73|361.93|359.73|361.93|359.73|0
1645008460000|2022-02-16 10:47:40|361.75|359.55|361.56|359.36|361.75|359.55|361.56|359.36|0
1645008470000|2022-02-16 10:47:50|361.75|359.55|361.66|359.46|361.75|359.55|361.56|359.36|0
1645008480000|2022-02-16 10:48:00|361.75|359.55|361.75|359.55|361.75|359.55|361.56|359.36|0
1645008490000|2022-02-16 10:48:10|361.56|359.36|361.75|359.55|361.75|359.55|361.56|359.36|0
1645008500000|2022-02-16 10:48:20|361.93|359.73|362.3|360.1|362.3|360.1|361.93|359.73|0
1645008510000|2022-02-16 10:48:30|361.93|359.73|361.66|359.46|362.03|359.83|361.66|359.46|0
1645008520000|2022-02-16 10:48:40|361.75|359.55|361.66|359.46|361.75|359.55|361.66|359.46|0
1645008530000|2022-02-16 10:48:50|361.75|359.55|361.75|359.55|361.75|359.55|361.66|359.46|0
1645008540000|2022-02-16 10:49:00|361.56|359.36|361.66|359.46|361.66|359.46|361.56|359.36|0
1645008550000|2022-02-16 10:49:10|361.56|359.36|361.56|359.36|361.56|359.36|361.19|358.99|0
1645008560000|2022-02-16 10:49:20|361.19|358.99|360.82|358.62|361.19|358.99|360.82|358.62|0
1645008570000|2022-02-16 10:49:30|360.63|358.43|360.63|358.43|360.63|358.43|360.63|358.43|0
1645008580000|2022-02-16 10:49:40|360.45|358.25|360.45|358.25|360.63|358.43|360.45|358.25|0
1645008590000|2022-02-16 10:49:50|360.82|358.62|360.82|358.62|361.19|358.99|360.82|358.62|0
1645008600000|2022-02-16 10:50:00|360.92|358.72|361.1|358.9|361.1|358.9|360.92|358.72|0
1645008610000|2022-02-16 10:50:10|360.63|358.43|360.73|358.53|360.73|358.53|360.63|358.43|0
1645008620000|2022-02-16 10:50:20|360.63|358.43|360.26|358.06|360.63|358.43|360.26|358.06|0
1645008630000|2022-02-16 10:50:30|360.17|357.97|360.63|358.43|360.63|358.43|360.17|357.97|0
1645008640000|2022-02-16 10:50:40|360.45|358.25|360.36|358.16|360.45|358.25|360.36|358.16|0
1645008650000|2022-02-16 10:50:50|360.45|358.25|360.26|358.06|360.45|358.25|360.08|357.88|0
1645008660000|2022-02-16 10:51:00|360.17|357.97|360.17|357.97|360.26|358.06|360.17|357.97|0
1645008670000|2022-02-16 10:51:10|360.26|358.06|360.08|357.88|360.26|358.06|360.08|357.88|0
1645008680000|2022-02-16 10:51:20|359.89|357.69|360.08|357.88|360.08|357.88|359.89|357.69|0
1645008690000|2022-02-16 10:51:30|359.89|357.69|359.99|357.79|359.99|357.79|359.89|357.69|0
1645008700000|2022-02-16 10:51:40|359.71|357.51|359.89|357.69|360.08|357.88|359.71|357.51|0
1645008710000|2022-02-16 10:51:50|360.17|357.97|359.89|357.69|360.26|358.06|359.89|357.69|0
1645008720000|2022-02-16 10:52:00|359.71|357.51|359.89|357.69|359.89|357.69|359.71|357.51|0
1645008730000|2022-02-16 10:52:10|359.8|357.6|359.8|357.6|359.8|357.6|359.8|357.6|0
1645008740000|2022-02-16 10:52:20|359.52|357.32|360.08|357.88|360.08|357.88|359.52|357.32|0
1645008750000|2022-02-16 10:52:30|359.52|357.32|359.71|357.51|359.71|357.51|359.52|357.32|0
1645008760000|2022-02-16 10:52:40|359.8|357.6|360.54|358.34|360.54|358.34|359.8|357.6|0
1645008770000|2022-02-16 10:52:50|360.45|358.25|360.45|358.25|360.45|358.25|360.26|358.06|0
1645008780000|2022-02-16 10:53:00|360.08|357.88|360.17|357.97|360.17|357.97|360.08|357.88|0
1645008790000|2022-02-16 10:53:10|360.26|358.06|359.89|357.69|360.26|358.06|359.89|357.69|0
1645008800000|2022-02-16 10:53:20|359.71|357.51|359.8|357.6|359.8|357.6|359.71|357.51|0
1645008810000|2022-02-16 10:53:30|359.71|357.51|359.71|357.51|359.89|357.69|359.71|357.51|0
1645008820000|2022-02-16 10:53:40|359.52|357.32|359.71|357.51|359.89|357.69|359.52|357.32|0
1645008830000|2022-02-16 10:53:50|359.52|357.32|359.71|357.51|359.71|357.51|359.52|357.32|0
1645008840000|2022-02-16 10:54:00|359.62|357.42|359.71|357.51|359.71|357.51|359.62|357.42|0
1645008850000|2022-02-16 10:54:10|359.89|357.69|359.8|357.6|359.89|357.69|359.71|357.51|0
1645008860000|2022-02-16 10:54:20|359.71|357.51|359.89|357.69|359.99|357.79|359.71|357.51|0
1645008870000|2022-02-16 10:54:30|359.52|357.32|359.52|357.32|359.52|357.32|359.52|357.32|0
1645008880000|2022-02-16 10:54:40|359.71|357.51|359.89|357.69|359.89|357.69|359.71|357.51|0
1645008890000|2022-02-16 10:54:50|360.08|357.88|360.08|357.88|360.08|357.88|359.89|357.69|0
1645008900000|2022-02-16 10:55:00|359.89|357.69|359.89|357.69|359.89|357.69|359.89|357.69|0
1645008910000|2022-02-16 10:55:10|360.08|357.88|360.08|357.88|360.08|357.88|360.08|357.88|0
1645008920000|2022-02-16 10:55:20|360.26|358.06|359.71|357.51|360.26|358.06|359.71|357.51|0
1645008930000|2022-02-16 10:55:30|359.52|357.32|359.34|357.14|359.52|357.32|359.34|357.14|0
1645008940000|2022-02-16 10:55:40|359.15|356.95|359.34|357.14|359.34|357.14|359.06|356.86|0
1645008950000|2022-02-16 10:55:50|359.52|357.32|359.43|357.23|359.52|357.32|359.34|357.14|0
1645008960000|2022-02-16 10:56:00|359.52|357.32|359.34|357.14|359.52|357.32|359.34|357.14|0
1645008970000|2022-02-16 10:56:10|359.52|357.32|359.34|357.14|359.52|357.32|359.34|357.14|0
1645008980000|2022-02-16 10:56:20|359.52|357.32|359.34|357.14|359.52|357.32|359.34|357.14|0
1645008990000|2022-02-16 10:56:30|359.52|357.32|359.52|357.32|359.62|357.42|359.52|357.32|0
1645009000000|2022-02-16 10:56:40|359.34|357.14|359.15|356.95|359.34|357.14|359.15|356.95|0
1645009010000|2022-02-16 10:56:50|359.34|357.14|359.34|357.14|359.34|357.14|359.34|357.14|0
1645009020000|2022-02-16 10:57:00|359.15|356.95|359.34|357.14|359.34|357.14|359.15|356.95|0
1645009030000|2022-02-16 10:57:10|359.15|356.95|359.34|357.14|359.34|357.14|359.15|356.95|0
1645009040000|2022-02-16 10:57:20|359.15|356.95|359.15|356.95|359.15|356.95|359.15|356.95|0
1645009050000|2022-02-16 10:57:30|358.97|356.77|359.15|356.95|359.15|356.95|358.97|356.77|0
1645009060000|2022-02-16 10:57:40|358.97|356.77|358.97|356.77|358.97|356.77|358.97|356.77|0
1645009070000|2022-02-16 10:57:50|358.78|356.58|358.78|356.58|358.78|356.58|358.78|356.58|0
1645009080000|2022-02-16 10:58:00|358.6|356.4|358.6|356.4|358.6|356.4|358.6|356.4|0
1645009090000|2022-02-16 10:58:10|358.78|356.58|358.78|356.58|358.78|356.58|358.78|356.58|0
1645009100000|2022-02-16 10:58:20|358.97|356.77|358.78|356.58|359.34|357.14|358.78|356.58|0
1645009120000|2022-02-16 10:58:40|358.6|356.4|358.78|356.58|358.78|356.58|358.6|356.4|0
1645009130000|2022-02-16 10:58:50|358.97|356.77|358.97|356.77|358.97|356.77|358.97|356.77|0
1645009150000|2022-02-16 10:59:10|358.78|356.58|359.34|357.14|359.34|357.14|358.78|356.58|0
1645009160000|2022-02-16 10:59:20|359.52|357.32|359.52|357.32|359.52|357.32|359.52|357.32|0
1645009170000|2022-02-16 10:59:30|359.71|357.51|359.7|357.5|359.71|357.51|359.52|357.32|0
1645009180000|2022-02-16 10:59:40|359.62|357.42|359.52|357.32|359.62|357.42|359.52|357.32|0
1645009190000|2022-02-16 10:59:50|359.89|357.69|359.8|357.6|359.89|357.69|359.7|357.5|0
1645009200000|2022-02-16 11:00:00|359.7|357.5|359.89|357.69|359.89|357.69|359.7|357.5|0
1645009210000|2022-02-16 11:00:10|359.99|357.79|359.8|357.6|359.99|357.79|359.8|357.6|0
1645009220000|2022-02-16 11:00:20|359.89|357.69|360.07|357.87|360.07|357.87|359.8|357.6|0
1645009230000|2022-02-16 11:00:30|359.89|357.69|360.07|357.87|360.07|357.87|359.7|357.5|0
1645009240000|2022-02-16 11:00:40|359.89|357.69|359.7|357.5|359.89|357.69|359.7|357.5|0
1645009250000|2022-02-16 11:00:50|358.23|356.03|357.3|355.1|358.41|356.21|357.12|354.92|0
1645009260000|2022-02-16 11:01:00|358.04|355.84|358.14|355.94|358.23|356.03|358.04|355.84|0
1645009270000|2022-02-16 11:01:10|358.04|355.84|358.41|356.21|358.41|356.21|357.86|355.66|0
1645009280000|2022-02-16 11:01:20|358.6|356.4|358.51|356.31|358.78|356.58|358.51|356.31|0
1645009290000|2022-02-16 11:01:30|358.6|356.4|358.41|356.21|358.6|356.4|358.41|356.21|0
1645009300000|2022-02-16 11:01:40|358.6|356.4|358.41|356.21|358.6|356.4|358.32|356.12|0
1645009310000|2022-02-16 11:01:50|358.23|356.03|358.41|356.21|358.41|356.21|358.23|356.03|0
1645009320000|2022-02-16 11:02:00|358.23|356.03|358.41|356.21|358.41|356.21|358.04|355.84|0
1645009330000|2022-02-16 11:02:10|358.78|356.58|359.15|356.95|359.15|356.95|358.78|356.58|0
1645009340000|2022-02-16 11:02:20|359.33|357.13|359.15|356.95|359.33|357.13|359.15|356.95|0
1645009350000|2022-02-16 11:02:30|359.06|356.86|359.25|357.05|359.25|357.05|358.96|356.76|0
1645009360000|2022-02-16 11:02:40|358.96|356.76|358.88|356.68|358.96|356.76|358.78|356.58|0
1645009370000|2022-02-16 11:02:50|358.78|356.58|359.33|357.13|359.33|357.13|358.78|356.58|0
1645009390000|2022-02-16 11:03:10|359.52|357.32|359.52|357.32|359.52|357.32|359.52|357.32|0
1645009400000|2022-02-16 11:03:20|359.7|357.5|359.7|357.5|359.7|357.5|359.52|357.32|0
1645009410000|2022-02-16 11:03:30|359.89|357.69|359.52|357.32|359.89|357.69|359.33|357.13|0
1645009430000|2022-02-16 11:03:50|359.33|357.13|360.07|357.87|360.07|357.87|359.33|357.13|0
1645009440000|2022-02-16 11:04:00|360.26|358.06|360.35|358.15|360.35|358.15|360.17|357.97|0
1645009450000|2022-02-16 11:04:10|360.07|357.87|359.89|357.69|360.07|357.87|359.89|357.69|0
1645009460000|2022-02-16 11:04:20|359.43|357.23|359.89|357.69|359.89|357.69|359.43|357.23|0
1645009470000|2022-02-16 11:04:30|359.8|357.6|359.7|357.5|359.8|357.6|359.7|357.5|0
1645009480000|2022-02-16 11:04:40|359.89|357.69|359.7|357.5|359.89|357.69|359.7|357.5|0
1645009490000|2022-02-16 11:04:50|359.33|357.13|359.52|357.32|359.52|357.32|359.33|357.13|0
1645009500000|2022-02-16 11:05:00|359.33|357.13|359.33|357.13|359.33|357.13|359.33|357.13|0
1645009510000|2022-02-16 11:05:10|359.43|357.23|358.59|356.39|359.43|357.23|358.59|356.39|0
1645009520000|2022-02-16 11:05:20|358.51|356.31|358.59|356.39|358.59|356.39|358.41|356.21|0
1645009530000|2022-02-16 11:05:30|358.41|356.21|358.59|356.39|358.59|356.39|358.41|356.21|0
1645009540000|2022-02-16 11:05:40|358.69|356.49|358.59|356.39|358.69|356.49|358.59|356.39|0
1645009560000|2022-02-16 11:06:00|358.69|356.49|358.78|356.58|358.78|356.58|358.59|356.39|0
1645009570000|2022-02-16 11:06:10|358.59|356.39|358.59|356.39|358.59|356.39|358.41|356.21|0
1645009600000|2022-02-16 11:06:40|358.41|356.21|358.59|356.39|358.59|356.39|358.41|356.21|0
1645009610000|2022-02-16 11:06:50|358.41|356.21|358.41|356.21|358.41|356.21|358.41|356.21|0
1645009620000|2022-02-16 11:07:00|358.22|356.02|358.41|356.21|358.41|356.21|358.22|356.02|0
1645009630000|2022-02-16 11:07:10|358.22|356.02|358.41|356.21|358.41|356.21|358.22|356.02|0
1645009640000|2022-02-16 11:07:20|358.59|356.39|358.78|356.58|358.78|356.58|358.59|356.39|0
1645009650000|2022-02-16 11:07:30|358.96|356.76|358.96|356.76|358.96|356.76|358.96|356.76|0
1645009660000|2022-02-16 11:07:40|358.78|356.58|358.59|356.39|358.78|356.58|358.59|356.39|0
1645009670000|2022-02-16 11:07:50|358.69|356.49|358.78|356.58|358.78|356.58|358.69|356.49|0
1645009680000|2022-02-16 11:08:00|358.59|356.39|358.96|356.76|359.15|356.95|358.59|356.39|0
1645009690000|2022-02-16 11:08:10|359.15|356.95|359.33|357.13|359.33|357.13|358.96|356.76|0
1645009700000|2022-02-16 11:08:20|358.96|356.76|359.33|357.13|359.52|357.32|358.96|356.76|0
1645009710000|2022-02-16 11:08:30|359.52|357.32|359.61|357.41|359.61|357.41|359.52|357.32|0
1645009720000|2022-02-16 11:08:40|359.52|357.32|359.52|357.32|359.52|357.32|359.52|357.32|0
1645009740000|2022-02-16 11:09:00|359.43|357.23|359.33|357.13|359.43|357.23|359.33|357.13|0
1645009750000|2022-02-16 11:09:10|359.43|357.23|359.7|357.5|359.7|357.5|359.43|357.23|0
1645009760000|2022-02-16 11:09:20|359.52|357.32|359.61|357.41|359.7|357.5|359.52|357.32|0
1645009770000|2022-02-16 11:09:30|359.7|357.5|359.89|357.69|359.89|357.69|359.7|357.5|0
1645009780000|2022-02-16 11:09:40|359.7|357.5|359.8|357.6|359.8|357.6|359.7|357.5|0
1645009790000|2022-02-16 11:09:50|359.7|357.5|359.8|357.6|359.8|357.6|359.7|357.5|0
1645009800000|2022-02-16 11:10:00|359.89|357.69|360.35|358.15|360.44|358.24|359.89|357.69|0
1645009810000|2022-02-16 11:10:10|360.44|358.24|361|358.8|361|358.8|360.44|358.24|0
1645009820000|2022-02-16 11:10:20|360.91|358.71|361.09|358.89|361.18|358.98|360.91|358.71|0
1645009830000|2022-02-16 11:10:30|360.81|358.61|360.81|358.61|360.91|358.71|360.81|358.61|0
1645009840000|2022-02-16 11:10:40|361.09|358.89|361.55|359.35|361.55|359.35|361.09|358.89|0
1645009850000|2022-02-16 11:10:50|361.65|359.45|361.46|359.26|361.65|359.45|361.46|359.26|0
1645009860000|2022-02-16 11:11:00|361.65|359.45|361.74|359.54|361.74|359.54|361.55|359.35|0
1645009870000|2022-02-16 11:11:10|361.65|359.45|361.37|359.17|361.65|359.45|361.37|359.17|0
1645009880000|2022-02-16 11:11:20|361.55|359.35|361.92|359.72|361.92|359.72|361.55|359.35|0
1645009890000|2022-02-16 11:11:30|362.11|359.91|362.11|359.91|362.11|359.91|362.11|359.91|0
1645009910000|2022-02-16 11:11:50|361.92|359.72|362.29|360.09|362.29|360.09|361.92|359.72|0
1645009920000|2022-02-16 11:12:00|362.2|360|362.11|359.91|362.2|360|362.11|359.91|0
1645009930000|2022-02-16 11:12:10|361.92|359.72|361.92|359.72|362.02|359.82|361.92|359.72|0
1645009940000|2022-02-16 11:12:20|362.11|359.91|361.92|359.72|362.11|359.91|361.92|359.72|0
1645009950000|2022-02-16 11:12:30|361.74|359.54|361.92|359.72|361.92|359.72|361.74|359.54|0
1645009960000|2022-02-16 11:12:40|361.74|359.54|361.74|359.54|361.74|359.54|361.74|359.54|0
1645009970000|2022-02-16 11:12:50|361.92|359.72|362.48|360.28|362.48|360.28|361.92|359.72|0
1645009980000|2022-02-16 11:13:00|362.29|360.09|361.92|359.72|362.29|360.09|361.92|359.72|0
1645009990000|2022-02-16 11:13:10|361.74|359.54|361.55|359.35|361.74|359.54|361.55|359.35|0
1645010000000|2022-02-16 11:13:20|361.65|359.45|361.55|359.35|361.65|359.45|361.37|359.17|0
1645010010000|2022-02-16 11:13:30|361.37|359.17|361.37|359.17|361.37|359.17|361.37|359.17|0
1645010020000|2022-02-16 11:13:40|361.55|359.35|361.55|359.35|361.55|359.35|361.55|359.35|0
1645010030000|2022-02-16 11:13:50|361.46|359.26|361.37|359.17|361.46|359.26|361.37|359.17|0
1645010040000|2022-02-16 11:14:00|361.28|359.08|361.18|358.98|361.28|359.08|361|358.8|0
1645010050000|2022-02-16 11:14:10|361|358.8|361.28|359.08|361.37|359.17|361|358.8|0
1645010060000|2022-02-16 11:14:20|361.37|359.17|361.28|359.08|361.37|359.17|361.28|359.08|0
1645010070000|2022-02-16 11:14:30|361.37|359.17|361.37|359.17|361.37|359.17|361.18|358.98|0
1645010080000|2022-02-16 11:14:40|361.55|359.35|361.55|359.35|361.65|359.45|361.55|359.35|0
1645010090000|2022-02-16 11:14:50|362.02|359.82|362.48|360.28|362.66|360.46|361.92|359.72|0
1645010100000|2022-02-16 11:15:00|362.39|360.19|361.65|359.45|362.39|360.19|361.65|359.45|0
1645010110000|2022-02-16 11:15:10|360.99|358.79|360.99|358.79|361.18|358.98|360.99|358.79|0
1645010120000|2022-02-16 11:15:20|361.09|358.89|361.55|359.35|361.55|359.35|361.09|358.89|0
1645010130000|2022-02-16 11:15:30|361.37|359.17|361.46|359.26|361.46|359.26|361.28|359.08|0
1645010140000|2022-02-16 11:15:40|361.55|359.35|361.65|359.45|361.65|359.45|361.55|359.35|0
1645010150000|2022-02-16 11:15:50|361.55|359.35|361.83|359.63|361.92|359.72|361.55|359.35|0
1645010160000|2022-02-16 11:16:00|361.74|359.54|361.83|359.63|361.83|359.63|361.65|359.45|0
1645010170000|2022-02-16 11:16:10|362.02|359.82|362.11|359.91|362.11|359.91|362.02|359.82|0
1645010180000|2022-02-16 11:16:20|361.92|359.72|362.11|359.91|362.11|359.91|361.92|359.72|0
1645010190000|2022-02-16 11:16:30|361.92|359.72|361.92|359.72|361.92|359.72|361.92|359.72|0
1645010210000|2022-02-16 11:16:50|362.02|359.82|361.74|359.54|362.02|359.82|361.74|359.54|0
1645010220000|2022-02-16 11:17:00|361.92|359.72|361.74|359.54|361.92|359.72|361.74|359.54|0
1645010250000|2022-02-16 11:17:30|361.55|359.35|361.74|359.54|361.74|359.54|361.55|359.35|0
1645010260000|2022-02-16 11:17:40|361.92|359.72|361.92|359.72|361.92|359.72|361.92|359.72|0
1645010270000|2022-02-16 11:17:50|361.74|359.54|361.74|359.54|361.74|359.54|361.74|359.54|0
1645010280000|2022-02-16 11:18:00|361.18|358.98|361.09|358.89|361.18|358.98|360.44|358.24|0
1645010290000|2022-02-16 11:18:10|361.36|359.16|361.55|359.35|361.55|359.35|361.28|359.08|0
1645010300000|2022-02-16 11:18:20|361.65|359.45|361.55|359.35|361.73|359.53|361.55|359.35|0
1645010310000|2022-02-16 11:18:30|361.73|359.53|361.55|359.35|361.73|359.53|361.55|359.35|0
1645010320000|2022-02-16 11:18:40|361.46|359.26|361.55|359.35|361.55|359.35|361.46|359.26|0
1645010330000|2022-02-16 11:18:50|361.46|359.26|361.18|358.98|361.55|359.35|361.18|358.98|0
1645010340000|2022-02-16 11:19:00|360.81|358.61|360.99|358.79|361.09|358.89|360.81|358.61|0
1645010350000|2022-02-16 11:19:10|360.9|358.7|360.99|358.79|361.18|358.98|360.9|358.7|0
1645010360000|2022-02-16 11:19:20|361.18|358.98|361.46|359.26|361.46|359.26|361.18|358.98|0
1645010370000|2022-02-16 11:19:30|361.73|359.53|361.65|359.45|361.73|359.53|361.55|359.35|0
1645010380000|2022-02-16 11:19:40|361.73|359.53|361.73|359.53|361.73|359.53|361.73|359.53|0
1645010390000|2022-02-16 11:19:50|361.55|359.35|361.73|359.53|361.73|359.53|361.55|359.35|0
1645010400000|2022-02-16 11:20:00|361.65|359.45|361.92|359.72|362.29|360.09|361.65|359.45|0
1645010420000|2022-02-16 11:20:20|361.73|359.53|361.55|359.35|361.73|359.53|361.55|359.35|0
1645010430000|2022-02-16 11:20:30|361.36|359.16|361.18|358.98|361.36|359.16|361.18|358.98|0
1645010440000|2022-02-16 11:20:40|360.99|358.79|360.99|358.79|360.99|358.79|360.81|358.61|0
1645010450000|2022-02-16 11:20:50|360.9|358.7|360.9|358.7|360.99|358.79|360.9|358.7|0
1645010460000|2022-02-16 11:21:00|361.09|358.89|361.73|359.53|361.73|359.53|361.09|358.89|0
1645010480000|2022-02-16 11:21:20|361.55|359.35|361.46|359.26|361.73|359.53|361.46|359.26|0
1645010490000|2022-02-16 11:21:30|361.55|359.35|361.73|359.53|361.73|359.53|361.36|359.16|0
1645010500000|2022-02-16 11:21:40|361.83|359.63|361.73|359.53|361.83|359.63|361.73|359.53|0
1645010510000|2022-02-16 11:21:50|361.64|359.44|361.18|358.98|361.64|359.44|360.99|358.79|0
1645010520000|2022-02-16 11:22:00|360.99|358.79|361.18|358.98|361.18|358.98|360.99|358.79|0
1645010530000|2022-02-16 11:22:10|361.09|358.89|361.18|358.98|361.18|358.98|360.9|358.7|0
1645010540000|2022-02-16 11:22:20|360.99|358.79|361.73|359.53|361.73|359.53|360.99|358.79|0
1645010550000|2022-02-16 11:22:30|361.64|359.44|361.55|359.35|361.64|359.44|361.55|359.35|0
1645010560000|2022-02-16 11:22:40|361.92|359.72|361.46|359.26|361.92|359.72|361.46|359.26|0
1645010580000|2022-02-16 11:23:00|361.73|359.53|361.73|359.53|361.73|359.53|361.73|359.53|0
1645010590000|2022-02-16 11:23:10|361.55|359.35|361.73|359.53|361.73|359.53|361.55|359.35|0
1645010600000|2022-02-16 11:23:20|360.81|358.61|360.99|358.79|360.99|358.79|360.81|358.61|0
1645010610000|2022-02-16 11:23:30|361.36|359.16|361.36|359.16|361.36|359.16|361.36|359.16|0
1645010620000|2022-02-16 11:23:40|361.18|358.98|361.09|358.89|361.18|358.98|360.99|358.79|0
1645010630000|2022-02-16 11:23:50|360.99|358.79|360.99|358.79|360.99|358.79|360.99|358.79|0
1645010640000|2022-02-16 11:24:00|361.36|359.16|361.18|358.98|361.36|359.16|361.18|358.98|0
1645010650000|2022-02-16 11:24:10|360.99|358.79|361.18|358.98|361.18|358.98|360.99|358.79|0
1645010660000|2022-02-16 11:24:20|361.27|359.07|360.99|358.79|361.27|359.07|360.99|358.79|0
1645010670000|2022-02-16 11:24:30|360.81|358.61|360.99|358.79|360.99|358.79|360.81|358.61|0
1645010680000|2022-02-16 11:24:40|361.18|358.98|361.73|359.53|361.73|359.53|361.18|358.98|0
1645010690000|2022-02-16 11:24:50|361.64|359.44|361.64|359.44|361.73|359.53|361.64|359.44|0
1645010700000|2022-02-16 11:25:00|361.55|359.35|361.55|359.35|361.55|359.35|361.46|359.26|0
1645010710000|2022-02-16 11:25:10|361.46|359.26|361.46|359.26|361.55|359.35|361.46|359.26|0
1645010720000|2022-02-16 11:25:20|361.55|359.35|361.36|359.16|361.55|359.35|361.36|359.16|0
1645010730000|2022-02-16 11:25:30|361.46|359.26|361.46|359.26|361.46|359.26|361.46|359.26|0
1645010740000|2022-02-16 11:25:40|361.36|359.16|361.46|359.26|361.46|359.26|361.36|359.16|0
1645010750000|2022-02-16 11:25:50|361.55|359.35|362.1|359.9|362.1|359.9|361.55|359.35|0
1645010760000|2022-02-16 11:26:00|362.47|360.27|363.03|360.83|363.03|360.83|362.47|360.27|0
1645010770000|2022-02-16 11:26:10|363.22|361.02|363.13|360.93|363.22|361.02|363.13|360.93|0
1645010780000|2022-02-16 11:26:20|363.4|361.2|363.22|361.02|363.4|361.2|363.22|361.02|0
1645010790000|2022-02-16 11:26:30|363.13|360.93|362.66|360.46|363.13|360.93|362.66|360.46|0
1645010800000|2022-02-16 11:26:40|362.57|360.37|361.92|359.72|362.57|360.37|361.92|359.72|0
1645010810000|2022-02-16 11:26:50|361.73|359.53|361.73|359.53|361.73|359.53|361.73|359.53|0
1645010820000|2022-02-16 11:27:00|361.55|359.35|361.55|359.35|361.55|359.35|361.55|359.35|0
1645010830000|2022-02-16 11:27:10|361.46|359.26|361.36|359.16|361.46|359.26|361.36|359.16|0
1645010840000|2022-02-16 11:27:20|361.18|358.98|361.36|359.16|361.36|359.16|361.18|358.98|0
1645010850000|2022-02-16 11:27:30|361.18|358.98|361.18|358.98|361.18|358.98|361.18|358.98|0
1645010860000|2022-02-16 11:27:40|361.36|359.16|361.18|358.98|361.36|359.16|361.18|358.98|0
1645010870000|2022-02-16 11:27:50|361.36|359.16|361.46|359.26|361.55|359.35|361.36|359.16|0
1645010880000|2022-02-16 11:28:00|361.55|359.35|361.73|359.53|361.73|359.53|361.55|359.35|0
1645010890000|2022-02-16 11:28:10|361.92|359.72|361.92|359.72|361.92|359.72|361.92|359.72|0
1645010900000|2022-02-16 11:28:20|362.01|359.81|361.92|359.72|362.01|359.81|361.73|359.53|0
1645010910000|2022-02-16 11:28:30|362.1|359.9|362.01|359.81|362.1|359.9|361.92|359.72|0
1645010920000|2022-02-16 11:28:40|361.92|359.72|361.92|359.72|361.92|359.72|361.92|359.72|0
1645010930000|2022-02-16 11:28:50|361.73|359.53|361.73|359.53|361.73|359.53|361.73|359.53|0
1645010940000|2022-02-16 11:29:00|361.55|359.35|361.55|359.35|361.73|359.53|361.55|359.35|0
1645010950000|2022-02-16 11:29:10|361.64|359.44|361.64|359.44|361.64|359.44|361.64|359.44|0
1645010960000|2022-02-16 11:29:20|361.55|359.35|361.73|359.53|361.73|359.53|361.55|359.35|0
1645010970000|2022-02-16 11:29:30|361.55|359.35|361.36|359.16|361.55|359.35|361.36|359.16|0
1645010980000|2022-02-16 11:29:40|361.46|359.26|361.17|358.97|361.46|359.26|361.17|358.97|0
1645010990000|2022-02-16 11:29:50|361.09|358.89|361.17|358.97|361.17|358.97|361.09|358.89|0
1645011000000|2022-02-16 11:30:00|361.36|359.16|361.54|359.34|361.54|359.34|361.36|359.16|0
1645011010000|2022-02-16 11:30:10|361.64|359.44|361.73|359.53|361.73|359.53|361.64|359.44|0
1645011020000|2022-02-16 11:30:20|361.64|359.44|361.36|359.16|361.64|359.44|361.36|359.16|0
1645011030000|2022-02-16 11:30:30|361.27|359.07|361.73|359.53|361.73|359.53|361.27|359.07|0
1645011040000|2022-02-16 11:30:40|361.92|359.72|361.92|359.72|362.1|359.9|361.92|359.72|0
1645011050000|2022-02-16 11:30:50|361.73|359.53|361.54|359.34|361.73|359.53|361.54|359.34|0
1645011060000|2022-02-16 11:31:00|361.92|359.72|361.92|359.72|362.1|359.9|361.92|359.72|0
1645011070000|2022-02-16 11:31:10|361.54|359.34|361.73|359.53|361.73|359.53|361.54|359.34|0
1645011090000|2022-02-16 11:31:30|361.54|359.34|361.36|359.16|361.54|359.34|361.36|359.16|0
1645011100000|2022-02-16 11:31:40|361.17|358.97|361.54|359.34|361.54|359.34|361.17|358.97|0
1645011120000|2022-02-16 11:32:00|361.36|359.16|361.73|359.53|361.73|359.53|361.36|359.16|0
1645011130000|2022-02-16 11:32:10|361.54|359.34|361.36|359.16|361.54|359.34|361.36|359.16|0
1645011140000|2022-02-16 11:32:20|361.46|359.26|361.54|359.34|361.54|359.34|361.46|359.26|0
1645011150000|2022-02-16 11:32:30|361.36|359.16|360.43|358.23|361.36|359.16|360.25|358.05|0
1645011160000|2022-02-16 11:32:40|360.06|357.86|359.97|357.77|360.06|357.86|359.88|357.68|0
1645011170000|2022-02-16 11:32:50|360.06|357.86|359.51|357.31|360.06|357.86|359.51|357.31|0
1645011180000|2022-02-16 11:33:00|359.32|357.12|359.32|357.12|359.69|357.49|359.32|357.12|0
1645011190000|2022-02-16 11:33:10|359.51|357.31|359.42|357.22|359.51|357.31|359.42|357.22|0
1645011200000|2022-02-16 11:33:20|359.51|357.31|359.14|356.94|359.51|357.31|359.14|356.94|0
1645011210000|2022-02-16 11:33:30|359.23|357.03|358.77|356.57|359.23|357.03|358.77|356.57|0
1645011220000|2022-02-16 11:33:40|358.95|356.75|358.77|356.57|358.95|356.75|358.77|356.57|0
1645011230000|2022-02-16 11:33:50|358.58|356.38|358.77|356.57|358.77|356.57|358.58|356.38|0
1645011240000|2022-02-16 11:34:00|358.58|356.38|358.58|356.38|358.58|356.38|358.58|356.38|0
1645011250000|2022-02-16 11:34:10|358.68|356.48|358.95|356.75|358.95|356.75|358.68|356.48|0
1645011260000|2022-02-16 11:34:20|358.77|356.57|358.95|356.75|358.95|356.75|358.77|356.57|0
1645011270000|2022-02-16 11:34:30|358.86|356.66|358.86|356.66|358.86|356.66|358.86|356.66|0
1645011280000|2022-02-16 11:34:40|358.77|356.57|358.95|356.75|359.14|356.94|358.77|356.57|0
1645011290000|2022-02-16 11:34:50|359.14|356.94|359.51|357.31|359.51|357.31|359.14|356.94|0
1645011300000|2022-02-16 11:35:00|359.69|357.49|359.88|357.68|359.88|357.68|359.69|357.49|0
1645011310000|2022-02-16 11:35:10|359.69|357.49|359.69|357.49|359.79|357.59|359.69|357.49|0
1645011320000|2022-02-16 11:35:20|359.88|357.68|359.14|356.94|359.88|357.68|359.14|356.94|0
1645011330000|2022-02-16 11:35:30|358.95|356.75|358.77|356.57|358.95|356.75|358.77|356.57|0
1645011340000|2022-02-16 11:35:40|358.95|356.75|358.95|356.75|358.95|356.75|358.95|356.75|0
1645011350000|2022-02-16 11:35:50|359.14|356.94|359.05|356.85|359.14|356.94|358.95|356.75|0
1645011360000|2022-02-16 11:36:00|359.32|357.12|359.32|357.12|359.32|357.12|359.14|356.94|0
1645011370000|2022-02-16 11:36:10|359.23|357.03|359.23|357.03|359.23|357.03|359.23|357.03|0
1645011380000|2022-02-16 11:36:20|359.14|356.94|359.88|357.68|359.88|357.68|359.14|356.94|0
1645011390000|2022-02-16 11:36:30|360.06|357.86|360.06|357.86|360.06|357.86|359.88|357.68|0
1645011400000|2022-02-16 11:36:40|359.88|357.68|359.88|357.68|359.88|357.68|359.88|357.68|0
1645011410000|2022-02-16 11:36:50|360.25|358.05|360.25|358.05|360.25|358.05|360.25|358.05|0
1645011430000|2022-02-16 11:37:10|360.43|358.23|360.25|358.05|360.43|358.23|360.25|358.05|0
1645011440000|2022-02-16 11:37:20|359.88|357.68|360.06|357.86|360.06|357.86|359.88|357.68|0
1645011450000|2022-02-16 11:37:30|360.25|358.05|360.16|357.96|360.34|358.14|360.16|357.96|0
1645011460000|2022-02-16 11:37:40|360.06|357.86|359.97|357.77|360.34|358.14|359.97|357.77|0
1645011470000|2022-02-16 11:37:50|359.88|357.68|359.69|357.49|359.88|357.68|359.69|357.49|0
1645011480000|2022-02-16 11:38:00|359.88|357.68|360.06|357.86|360.06|357.86|359.88|357.68|0
1645011490000|2022-02-16 11:38:10|359.97|357.77|360.06|357.86|360.06|357.86|359.97|357.77|0
1645011500000|2022-02-16 11:38:20|359.69|357.49|359.69|357.49|359.69|357.49|359.69|357.49|0
1645011510000|2022-02-16 11:38:30|359.32|357.12|358.95|356.75|359.32|357.12|358.95|356.75|0
1645011520000|2022-02-16 11:38:40|358.77|356.57|358.95|356.75|358.95|356.75|358.77|356.57|0
1645011530000|2022-02-16 11:38:50|359.05|356.85|358.86|356.66|359.05|356.85|358.86|356.66|0
1645011540000|2022-02-16 11:39:00|359.14|356.94|358.95|356.75|359.14|356.94|358.95|356.75|0
1645011550000|2022-02-16 11:39:10|358.4|356.2|358.21|356.01|358.4|356.2|358.21|356.01|0
1645011560000|2022-02-16 11:39:20|358.4|356.2|358.4|356.2|358.4|356.2|358.21|356.01|0
1645011570000|2022-02-16 11:39:30|358.21|356.01|358.21|356.01|358.4|356.2|358.21|356.01|0
1645011580000|2022-02-16 11:39:40|358.4|356.2|358.21|356.01|358.4|356.2|358.21|356.01|0
1645011600000|2022-02-16 11:40:00|357.66|355.46|358.58|356.38|358.58|356.38|357.66|355.46|0
1645011610000|2022-02-16 11:40:10|358.4|356.2|358.21|356.01|358.4|356.2|358.21|356.01|0
1645011620000|2022-02-16 11:40:20|358.31|356.11|358.4|356.2|358.4|356.2|358.31|356.11|0
1645011630000|2022-02-16 11:40:30|358.21|356.01|358.58|356.38|358.58|356.38|358.21|356.01|0
1645011640000|2022-02-16 11:40:40|358.68|356.48|358.76|356.56|358.77|356.57|358.68|356.48|0
1645011650000|2022-02-16 11:40:50|358.95|356.75|358.95|356.75|358.95|356.75|358.95|356.75|0
1645011660000|2022-02-16 11:41:00|359.13|356.93|358.95|356.75|359.13|356.93|358.95|356.75|0
1645011680000|2022-02-16 11:41:20|359.13|356.93|359.13|356.93|359.13|356.93|359.13|356.93|0
1645011700000|2022-02-16 11:41:40|359.32|357.12|358.95|356.75|359.32|357.12|358.95|356.75|0
1645011720000|2022-02-16 11:42:00|359.05|356.85|359.05|356.85|359.05|356.85|359.05|356.85|0
1645011730000|2022-02-16 11:42:10|358.95|356.75|358.58|356.38|358.95|356.75|358.58|356.38|0
1645011740000|2022-02-16 11:42:20|358.68|356.48|358.58|356.38|358.68|356.48|358.58|356.38|0
1645011750000|2022-02-16 11:42:30|358.4|356.2|358.21|356.01|358.4|356.2|358.21|356.01|0
1645011760000|2022-02-16 11:42:40|358.58|356.38|358.76|356.56|358.76|356.56|358.58|356.38|0
1645011770000|2022-02-16 11:42:50|358.68|356.48|358.39|356.19|358.68|356.48|358.39|356.19|0
1645011780000|2022-02-16 11:43:00|358.58|356.38|358.58|356.38|358.58|356.38|358.58|356.38|0
1645011790000|2022-02-16 11:43:10|358.39|356.19|358.39|356.19|358.39|356.19|358.39|356.19|0
1645011800000|2022-02-16 11:43:20|358.58|356.38|358.58|356.38|358.58|356.38|358.58|356.38|0
1645011810000|2022-02-16 11:43:30|358.76|356.56|358.76|356.56|358.76|356.56|358.76|356.56|0
1645011820000|2022-02-16 11:43:40|358.39|356.19|358.39|356.19|358.39|356.19|358.39|356.19|0
1645011830000|2022-02-16 11:43:50|358.31|356.11|358.39|356.19|358.39|356.19|358.31|356.11|0
1645011840000|2022-02-16 11:44:00|358.21|356.01|358.39|356.19|358.39|356.19|358.21|356.01|0
1645011850000|2022-02-16 11:44:10|358.31|356.11|358.39|356.19|358.39|356.19|358.21|356.01|0
1645011860000|2022-02-16 11:44:20|358.58|356.38|358.58|356.38|358.58|356.38|358.58|356.38|0
1645011880000|2022-02-16 11:44:40|358.67|356.47|358.58|356.38|358.76|356.56|358.58|356.38|0
1645011910000|2022-02-16 11:45:10|358.67|356.47|358.39|356.19|358.67|356.47|358.39|356.19|0
1645011930000|2022-02-16 11:45:30|358.58|356.38|358.58|356.38|358.58|356.38|358.58|356.38|0
1645011940000|2022-02-16 11:45:40|358.49|356.29|358.02|355.82|358.58|356.38|358.02|355.82|0
1645011950000|2022-02-16 11:45:50|358.39|356.19|358.21|356.01|358.39|356.19|358.21|356.01|0
1645011960000|2022-02-16 11:46:00|358.39|356.19|358.21|356.01|358.39|356.19|358.02|355.82|0
1645011970000|2022-02-16 11:46:10|358.31|356.11|358.21|356.01|358.31|356.11|358.21|356.01|0
1645011980000|2022-02-16 11:46:20|358.39|356.19|358.58|356.38|358.58|356.38|358.39|356.19|0
1645011990000|2022-02-16 11:46:30|358.39|356.19|358.49|356.29|358.49|356.29|358.39|356.19|0
1645012000000|2022-02-16 11:46:40|358.39|356.19|358.58|356.38|358.58|356.38|358.39|356.19|0
1645012010000|2022-02-16 11:46:50|358.39|356.19|358.58|356.38|358.58|356.38|358.39|356.19|0
1645012020000|2022-02-16 11:47:00|358.39|356.19|358.67|356.47|358.86|356.66|358.39|356.19|0
1645012030000|2022-02-16 11:47:10|358.76|356.56|358.76|356.56|358.76|356.56|358.76|356.56|0
1645012050000|2022-02-16 11:47:30|358.39|356.19|358.12|355.92|358.39|356.19|358.12|355.92|0
1645012060000|2022-02-16 11:47:40|358.02|355.82|357.94|355.74|358.02|355.82|357.94|355.74|0
1645012070000|2022-02-16 11:47:50|358.21|356.01|358.21|356.01|358.21|356.01|358.02|355.82|0
1645012080000|2022-02-16 11:48:00|358.12|355.92|358.02|355.82|358.12|355.92|358.02|355.82|0
1645012090000|2022-02-16 11:48:10|358.21|356.01|358.3|356.1|358.39|356.19|358.21|356.01|0
1645012100000|2022-02-16 11:48:20|358.39|356.19|358.21|356.01|358.39|356.19|358.21|356.01|0
1645012110000|2022-02-16 11:48:30|358.02|355.82|358.02|355.82|358.21|356.01|358.02|355.82|0
1645012120000|2022-02-16 11:48:40|357.94|355.74|358.12|355.92|358.12|355.92|357.84|355.64|0
1645012130000|2022-02-16 11:48:50|358.02|355.82|358.39|356.19|358.39|356.19|358.02|355.82|0
1645012140000|2022-02-16 11:49:00|358.3|356.1|358.39|356.19|358.39|356.19|358.3|356.1|0
1645012150000|2022-02-16 11:49:10|358.76|356.56|358.76|356.56|358.76|356.56|358.76|356.56|0
1645012160000|2022-02-16 11:49:20|358.58|356.38|358.76|356.56|358.76|356.56|358.58|356.38|0
1645012170000|2022-02-16 11:49:30|358.86|356.66|358.86|356.66|358.86|356.66|358.86|356.66|0
1645012180000|2022-02-16 11:49:40|358.76|356.56|358.76|356.56|358.95|356.75|358.76|356.56|0
1645012190000|2022-02-16 11:49:50|358.67|356.47|358.76|356.56|358.76|356.56|358.58|356.38|0
1645012200000|2022-02-16 11:50:00|358.67|356.47|358.58|356.38|358.76|356.56|358.58|356.38|0
1645012210000|2022-02-16 11:50:10|358.76|356.56|358.39|356.19|358.76|356.56|358.39|356.19|0
1645012220000|2022-02-16 11:50:20|358.49|356.29|358.58|356.38|358.58|356.38|358.49|356.29|0
1645012230000|2022-02-16 11:50:30|358.76|356.56|358.95|356.75|358.95|356.75|358.76|356.56|0
1645012250000|2022-02-16 11:50:50|359.04|356.84|358.86|356.66|359.04|356.84|358.86|356.66|0
1645012260000|2022-02-16 11:51:00|358.95|356.75|359.04|356.84|359.04|356.84|358.95|356.75|0
1645012270000|2022-02-16 11:51:10|359.13|356.93|359.04|356.84|359.13|356.93|359.04|356.84|0
1645012280000|2022-02-16 11:51:20|358.95|356.75|358.95|356.75|358.95|356.75|358.95|356.75|0
1645012290000|2022-02-16 11:51:30|359.32|357.12|359.68|357.48|359.68|357.48|359.32|357.12|0
1645012300000|2022-02-16 11:51:40|359.6|357.4|359.68|357.48|359.68|357.48|359.5|357.3|0
1645012310000|2022-02-16 11:51:50|359.87|357.67|359.68|357.48|359.87|357.67|359.68|357.48|0
1645012320000|2022-02-16 11:52:00|359.31|357.11|359.5|357.3|359.5|357.3|359.31|357.11|0
1645012330000|2022-02-16 11:52:10|359.31|357.11|359.31|357.11|359.31|357.11|359.31|357.11|0
1645012340000|2022-02-16 11:52:20|359.5|357.3|359.5|357.3|359.5|357.3|359.5|357.3|0
1645012350000|2022-02-16 11:52:30|359.31|357.11|359.31|357.11|359.31|357.11|359.31|357.11|0
1645012360000|2022-02-16 11:52:40|359.5|357.3|359.41|357.21|359.5|357.3|359.31|357.11|0
1645012370000|2022-02-16 11:52:50|359.5|357.3|359.68|357.48|359.68|357.48|359.5|357.3|0
1645012380000|2022-02-16 11:53:00|359.5|357.3|359.5|357.3|359.68|357.48|359.5|357.3|0
1645012390000|2022-02-16 11:53:10|359.41|357.21|359.23|357.03|359.41|357.21|359.13|356.93|0
1645012400000|2022-02-16 11:53:20|359.31|357.11|359.31|357.11|359.31|357.11|359.31|357.11|0
1645012410000|2022-02-16 11:53:30|359.5|357.3|359.5|357.3|359.5|357.3|359.41|357.21|0
1645012420000|2022-02-16 11:53:40|359.31|357.11|359.5|357.3|359.5|357.3|359.31|357.11|0
1645012430000|2022-02-16 11:53:50|359.41|357.21|359.31|357.11|359.5|357.3|359.31|357.11|0
1645012440000|2022-02-16 11:54:00|359.5|357.3|359.5|357.3|359.5|357.3|359.41|357.21|0
1645012450000|2022-02-16 11:54:10|359.87|357.67|359.87|357.67|359.87|357.67|359.87|357.67|0
1645012460000|2022-02-16 11:54:20|360.05|357.85|360.05|357.85|360.05|357.85|360.05|357.85|0
1645012470000|2022-02-16 11:54:30|360.24|358.04|360.24|358.04|360.24|358.04|360.24|358.04|0
1645012480000|2022-02-16 11:54:40|360.05|357.85|360.24|358.04|360.24|358.04|360.05|357.85|0
1645012490000|2022-02-16 11:54:50|360.15|357.95|360.15|357.95|360.15|357.95|360.15|357.95|0
1645012500000|2022-02-16 11:55:00|360.24|358.04|360.05|357.85|360.24|358.04|360.05|357.85|0
1645012510000|2022-02-16 11:55:10|359.87|357.67|359.68|357.48|359.87|357.67|359.68|357.48|0
1645012520000|2022-02-16 11:55:20|359.59|357.39|359.59|357.39|359.59|357.39|359.59|357.39|0
1645012530000|2022-02-16 11:55:30|359.68|357.48|359.31|357.11|359.68|357.48|359.31|357.11|0
1645012540000|2022-02-16 11:55:40|359.13|356.93|359.04|356.84|359.13|356.93|359.04|356.84|0
1645012550000|2022-02-16 11:55:50|358.57|356.37|358.76|356.56|358.76|356.56|358.57|356.37|0
1645012570000|2022-02-16 11:56:10|358.94|356.74|359.13|356.93|359.13|356.93|358.94|356.74|0
1645012580000|2022-02-16 11:56:20|359.04|356.84|358.85|356.65|359.04|356.84|358.85|356.65|0
1645012590000|2022-02-16 11:56:30|358.94|356.74|358.39|356.19|358.94|356.74|358.39|356.19|0
1645012600000|2022-02-16 11:56:40|358.57|356.37|358.3|356.1|358.57|356.37|358.2|356|0
1645012610000|2022-02-16 11:56:50|358.2|356|358.2|356|358.39|356.19|358.02|355.82|0
1645012630000|2022-02-16 11:57:10|358.39|356.19|358.39|356.19|358.39|356.19|358.3|356.1|0
1645012640000|2022-02-16 11:57:20|358.49|356.29|358.2|356|358.49|356.29|358.2|356|0
1645012650000|2022-02-16 11:57:30|358.3|356.1|358.2|356|358.39|356.19|358.2|356|0
1645012660000|2022-02-16 11:57:40|358.39|356.19|358.39|356.19|358.39|356.19|358.39|356.19|0
1645012670000|2022-02-16 11:57:50|358.2|356|358.2|356|358.2|356|358.2|356|0
1645012680000|2022-02-16 11:58:00|357.56|355.36|357.84|355.64|357.84|355.64|357.56|355.36|0
1645012690000|2022-02-16 11:58:10|358.02|355.82|357.47|355.27|358.02|355.82|357.47|355.27|0
1645012700000|2022-02-16 11:58:20|357.28|355.08|357.28|355.08|357.47|355.27|357.28|355.08|0
1645012730000|2022-02-16 11:58:50|358.48|356.28|358.2|356|358.48|356.28|358.2|356|0
1645012740000|2022-02-16 11:59:00|358.39|356.19|358.39|356.19|358.39|356.19|358.39|356.19|0
1645012750000|2022-02-16 11:59:10|358.57|356.37|358.57|356.37|358.57|356.37|358.57|356.37|0
1645012760000|2022-02-16 11:59:20|358.76|356.56|359.5|357.3|359.5|357.3|358.76|356.56|0
1645012770000|2022-02-16 11:59:30|359.31|357.11|359.13|356.93|359.31|357.11|359.13|356.93|0
1645012780000|2022-02-16 11:59:40|359.31|357.11|359.13|356.93|359.31|357.11|359.13|356.93|0
1645012790000|2022-02-16 11:59:50|358.94|356.74|359.04|356.84|359.04|356.84|358.94|356.74|0
1645012800000|2022-02-16 12:00:00|359.31|357.11|359.04|356.84|359.31|357.11|359.04|356.84|0
1645012810000|2022-02-16 12:00:10|358.76|356.56|359.5|357.3|359.5|357.3|358.76|356.56|0
1645012820000|2022-02-16 12:00:20|359.13|356.93|359.31|357.11|359.31|357.11|359.13|356.93|0
1645012830000|2022-02-16 12:00:30|358.94|356.74|359.13|356.93|359.13|356.93|358.94|356.74|0
1645012840000|2022-02-16 12:00:40|359.22|357.02|358.94|356.74|359.22|357.02|358.94|356.74|0
1645012860000|2022-02-16 12:01:00|358.57|356.37|358.39|356.19|358.57|356.37|358.39|356.19|0
1645012870000|2022-02-16 12:01:10|358.57|356.37|357.83|355.63|358.57|356.37|357.83|355.63|0
1645012880000|2022-02-16 12:01:20|358.02|355.82|357.65|355.45|358.02|355.82|357.65|355.45|0
1645012890000|2022-02-16 12:01:30|357.93|355.73|358.2|356|358.2|356|357.93|355.73|0
1645012900000|2022-02-16 12:01:40|358.39|356.19|358.3|356.1|358.39|356.19|358.3|356.1|0
1645012910000|2022-02-16 12:01:50|358.2|356|358.39|356.19|358.39|356.19|358.2|356|0
1645012920000|2022-02-16 12:02:00|358.3|356.1|357.83|355.63|358.39|356.19|357.83|355.63|0
1645012930000|2022-02-16 12:02:10|357.65|355.45|358.2|356|358.2|356|357.65|355.45|0
1645012940000|2022-02-16 12:02:20|357.83|355.63|357.83|355.63|357.83|355.63|357.65|355.45|0
1645012950000|2022-02-16 12:02:30|357.65|355.45|357.83|355.63|357.83|355.63|357.65|355.45|0
1645012960000|2022-02-16 12:02:40|357.65|355.45|357.83|355.63|357.83|355.63|357.46|355.26|0
1645012970000|2022-02-16 12:02:50|358.02|355.82|357.65|355.45|358.02|355.82|357.46|355.26|0
1645012980000|2022-02-16 12:03:00|357.28|355.08|356.91|354.71|357.28|355.08|356.91|354.71|0
1645012990000|2022-02-16 12:03:10|357.1|354.9|357.46|355.26|357.46|355.26|357.1|354.9|0
1645013000000|2022-02-16 12:03:20|357.19|354.99|357.46|355.26|357.46|355.26|357.19|354.99|0
1645013010000|2022-02-16 12:03:30|357.56|355.36|357.65|355.45|357.65|355.45|357.56|355.36|0
1645013020000|2022-02-16 12:03:40|357.83|355.63|357.83|355.63|357.83|355.63|357.83|355.63|0
1645013030000|2022-02-16 12:03:50|358.02|355.82|357.28|355.08|358.02|355.82|357.28|355.08|0
1645013040000|2022-02-16 12:04:00|357.56|355.36|357.46|355.26|357.56|355.36|357.46|355.26|0
1645013050000|2022-02-16 12:04:10|357.38|355.18|357.19|354.99|357.38|355.18|357.19|354.99|0
1645013060000|2022-02-16 12:04:20|357.28|355.08|357.19|354.99|357.28|355.08|357.1|354.9|0
1645013070000|2022-02-16 12:04:30|357.1|354.9|357.1|354.9|357.1|354.9|357.1|354.9|0
1645013100000|2022-02-16 12:05:00|356.36|354.16|356.91|354.71|356.91|354.71|356.36|354.16|0
1645013110000|2022-02-16 12:05:10|357.1|354.9|357.28|355.08|357.46|355.26|357.1|354.9|0
1645013120000|2022-02-16 12:05:20|357.19|354.99|357.1|354.9|357.19|354.99|357.1|354.9|0
1645013130000|2022-02-16 12:05:30|357.19|354.99|357.01|354.81|357.19|354.99|357.01|354.81|0
1645013140000|2022-02-16 12:05:40|357.1|354.9|357.1|354.9|357.1|354.9|356.91|354.71|0
1645013150000|2022-02-16 12:05:50|356.91|354.71|357.09|354.89|357.09|354.89|356.91|354.71|0
1645013160000|2022-02-16 12:06:00|357.28|355.08|357.46|355.26|357.46|355.26|357.28|355.08|0
1645013170000|2022-02-16 12:06:10|357.28|355.08|357.28|355.08|357.28|355.08|357.28|355.08|0
1645013180000|2022-02-16 12:06:20|357.09|354.89|357.28|355.08|357.28|355.08|357.09|354.89|0
1645013190000|2022-02-16 12:06:30|357.46|355.26|357.46|355.26|357.46|355.26|357.46|355.26|0
1645013200000|2022-02-16 12:06:40|357.28|355.08|357.09|354.89|357.46|355.26|357.09|354.89|0
1645013250000|2022-02-16 12:07:30|356.91|354.71|357.09|354.89|357.09|354.89|356.91|354.71|0
1645013260000|2022-02-16 12:07:40|357.28|355.08|357.28|355.08|357.28|355.08|357.19|354.99|0
1645013270000|2022-02-16 12:07:50|357.46|355.26|357.28|355.08|357.46|355.26|357.28|355.08|0
1645013280000|2022-02-16 12:08:00|357.65|355.45|357.46|355.26|357.65|355.45|357.46|355.26|0
1645013290000|2022-02-16 12:08:10|357.65|355.45|357.74|355.54|357.74|355.54|357.65|355.45|0
1645013300000|2022-02-16 12:08:20|357.83|355.63|357.65|355.45|357.83|355.63|357.65|355.45|0
1645013310000|2022-02-16 12:08:30|357.46|355.26|357.28|355.08|357.46|355.26|357.28|355.08|0
1645013320000|2022-02-16 12:08:40|357.46|355.26|357.28|355.08|357.46|355.26|357.28|355.08|0
1645013330000|2022-02-16 12:08:50|357.46|355.26|357.46|355.26|357.46|355.26|357.46|355.26|0
1645013340000|2022-02-16 12:09:00|357.56|355.36|357.65|355.45|357.65|355.45|357.56|355.36|0
1645013350000|2022-02-16 12:09:10|357.46|355.26|357.83|355.63|357.83|355.63|357.46|355.26|0
1645013360000|2022-02-16 12:09:20|357.74|355.54|357.83|355.63|357.83|355.63|357.65|355.45|0
1645013370000|2022-02-16 12:09:30|357.65|355.45|357.46|355.26|357.65|355.45|357.46|355.26|0
1645013380000|2022-02-16 12:09:40|357.65|355.45|357.65|355.45|357.65|355.45|357.65|355.45|0
1645013390000|2022-02-16 12:09:50|357.56|355.36|357.83|355.63|357.83|355.63|357.56|355.36|0
1645013420000|2022-02-16 12:10:20|358.94|356.74|358.94|356.74|359.31|357.11|358.94|356.74|0
1645013430000|2022-02-16 12:10:30|359.03|356.83|359.03|356.83|359.03|356.83|359.03|356.83|0
1645013440000|2022-02-16 12:10:40|358.94|356.74|359.49|357.29|359.49|357.29|358.94|356.74|0
1645013450000|2022-02-16 12:10:50|359.31|357.11|359.12|356.92|359.31|357.11|359.12|356.92|0
1645013460000|2022-02-16 12:11:00|358.94|356.74|358.75|356.55|358.94|356.74|358.75|356.55|0
1645013470000|2022-02-16 12:11:10|358.57|356.37|358.75|356.55|358.75|356.55|358.57|356.37|0
1645013480000|2022-02-16 12:11:20|358.57|356.37|358.75|356.55|358.75|356.55|358.57|356.37|0
1645013490000|2022-02-16 12:11:30|358.94|356.74|358.94|356.74|359.03|356.83|358.94|356.74|0
1645013500000|2022-02-16 12:11:40|359.03|356.83|359.12|356.92|359.12|356.92|359.03|356.83|0
1645013510000|2022-02-16 12:11:50|358.94|356.74|359.03|356.83|359.12|356.92|358.94|356.74|0
1645013520000|2022-02-16 12:12:00|358.94|356.74|359.49|357.29|359.49|357.29|358.94|356.74|0
1645013530000|2022-02-16 12:12:10|359.31|357.11|359.22|357.02|359.31|357.11|359.22|357.02|0
1645013540000|2022-02-16 12:12:20|359.12|356.92|359.12|356.92|359.31|357.11|359.12|356.92|0
1645013550000|2022-02-16 12:12:30|359.31|357.11|359.49|357.29|359.49|357.29|359.31|357.11|0
1645013560000|2022-02-16 12:12:40|359.68|357.48|359.86|357.66|359.86|357.66|359.68|357.48|0
1645013570000|2022-02-16 12:12:50|359.68|357.48|359.68|357.48|359.68|357.48|359.68|357.48|0
1645013580000|2022-02-16 12:13:00|359.77|357.57|359.59|357.39|359.77|357.57|359.59|357.39|0
1645013590000|2022-02-16 12:13:10|359.86|357.66|359.49|357.29|359.86|357.66|359.49|357.29|0
1645013600000|2022-02-16 12:13:20|359.59|357.39|359.31|357.11|359.59|357.39|359.31|357.11|0
1645013610000|2022-02-16 12:13:30|359.12|356.92|358.94|356.74|359.12|356.92|358.94|356.74|0
1645013620000|2022-02-16 12:13:40|358.75|356.55|358.75|356.55|358.75|356.55|358.75|356.55|0
1645013630000|2022-02-16 12:13:50|358.57|356.37|357.83|355.63|358.57|356.37|357.83|355.63|0
1645013640000|2022-02-16 12:14:00|358.2|356|357.83|355.63|358.29|356.09|357.83|355.63|0
1645013650000|2022-02-16 12:14:10|357.64|355.44|357.83|355.63|357.83|355.63|357.64|355.44|0
1645013670000|2022-02-16 12:14:30|357.64|355.44|357.64|355.44|357.64|355.44|357.64|355.44|0
1645013680000|2022-02-16 12:14:40|357.56|355.36|357|354.8|357.56|355.36|357|354.8|0
1645013690000|2022-02-16 12:14:50|357.09|354.89|357.09|354.89|357.28|355.08|357.09|354.89|0
1645013700000|2022-02-16 12:15:00|357.28|355.08|357.37|355.17|357.37|355.17|357.28|355.08|0
1645013710000|2022-02-16 12:15:10|357.28|355.08|357.46|355.26|357.46|355.26|357.28|355.08|0
1645013720000|2022-02-16 12:15:20|357.37|355.17|357.28|355.08|357.37|355.17|357.28|355.08|0
1645013730000|2022-02-16 12:15:30|357.46|355.26|357.56|355.36|357.64|355.44|357.46|355.26|0
1645013740000|2022-02-16 12:15:40|357.64|355.44|357.46|355.26|357.64|355.44|357.46|355.26|0
1645013760000|2022-02-16 12:16:00|358.57|356.37|359.49|357.29|359.49|357.29|358.57|356.37|0
1645013770000|2022-02-16 12:16:10|359.31|357.11|359.12|356.92|359.31|357.11|359.12|356.92|0
1645013780000|2022-02-16 12:16:20|358.94|356.74|358.75|356.55|358.94|356.74|358.75|356.55|0
1645013790000|2022-02-16 12:16:30|358.57|356.37|358.94|356.74|358.94|356.74|358.57|356.37|0
1645013800000|2022-02-16 12:16:40|359.12|356.92|359.12|356.92|359.12|356.92|359.03|356.83|0
1645013810000|2022-02-16 12:16:50|359.03|356.83|359.31|357.11|359.49|357.29|359.03|356.83|0
1645013820000|2022-02-16 12:17:00|359.22|357.02|358.94|356.74|359.22|357.02|358.94|356.74|0
1645013830000|2022-02-16 12:17:10|358.75|356.55|358.57|356.37|358.75|356.55|358.57|356.37|0
1645013840000|2022-02-16 12:17:20|358.48|356.28|358.48|356.28|358.57|356.37|358.48|356.28|0
1645013850000|2022-02-16 12:17:30|358.66|356.46|358.57|356.37|358.75|356.55|358.57|356.37|0
1645013870000|2022-02-16 12:17:50|358.75|356.55|359.12|356.92|359.12|356.92|358.75|356.55|0
1645013880000|2022-02-16 12:18:00|359.03|356.83|358.94|356.74|359.12|356.92|358.94|356.74|0
1645013890000|2022-02-16 12:18:10|359.03|356.83|358.94|356.74|359.12|356.92|358.94|356.74|0
1645013900000|2022-02-16 12:18:20|358.75|356.55|358.66|356.46|358.75|356.55|358.66|356.46|0
1645013910000|2022-02-16 12:18:30|358.75|356.55|358.75|356.55|358.75|356.55|358.75|356.55|0
1645013920000|2022-02-16 12:18:40|358.66|356.46|358.66|356.46|358.66|356.46|358.57|356.37|0
1645013930000|2022-02-16 12:18:50|358.57|356.37|358.75|356.55|358.75|356.55|358.57|356.37|0
1645013940000|2022-02-16 12:19:00|358.57|356.37|358.48|356.28|358.57|356.37|358.48|356.28|0
1645013950000|2022-02-16 12:19:10|358.57|356.37|358.75|356.55|358.75|356.55|358.57|356.37|0
1645013960000|2022-02-16 12:19:20|358.85|356.65|358.85|356.65|358.85|356.65|358.75|356.55|0
1645013970000|2022-02-16 12:19:30|358.93|356.73|358.93|356.73|359.03|356.83|358.93|356.73|0
1645013980000|2022-02-16 12:19:40|358.75|356.55|358.57|356.37|358.75|356.55|358.57|356.37|0
1645013990000|2022-02-16 12:19:50|358.66|356.46|358.48|356.28|358.66|356.46|358.48|356.28|0
1645014000000|2022-02-16 12:20:00|358.38|356.18|358.48|356.28|358.57|356.37|358.38|356.18|0
1645014010000|2022-02-16 12:20:10|358.57|356.37|358.56|356.36|358.66|356.46|358.56|356.36|0
1645014020000|2022-02-16 12:20:20|358.2|356|358.38|356.18|358.38|356.18|358.01|355.81|0
1645014030000|2022-02-16 12:20:30|358.75|356.55|358.56|356.36|358.75|356.55|358.48|356.28|0
1645014040000|2022-02-16 12:20:40|358.38|356.18|358.56|356.36|358.56|356.36|358.38|356.18|0
1645014050000|2022-02-16 12:20:50|358.66|356.46|358.56|356.36|358.66|356.46|358.56|356.36|0
1645014060000|2022-02-16 12:21:00|358.66|356.46|358.66|356.46|358.66|356.46|358.66|356.46|0
1645014070000|2022-02-16 12:21:10|358.38|356.18|358.66|356.46|358.66|356.46|358.38|356.18|0
1645014080000|2022-02-16 12:21:20|358.56|356.36|358.38|356.18|358.56|356.36|358.38|356.18|0
1645014090000|2022-02-16 12:21:30|358.48|356.28|358.66|356.46|358.75|356.55|358.48|356.28|0
1645014100000|2022-02-16 12:21:40|358.75|356.55|358.75|356.55|358.75|356.55|358.75|356.55|0
1645014110000|2022-02-16 12:21:50|358.56|356.36|358.38|356.18|358.56|356.36|358.38|356.18|0
1645014120000|2022-02-16 12:22:00|358.48|356.28|358.2|356|358.48|356.28|358.2|356|0
1645014130000|2022-02-16 12:22:10|358.38|356.18|358.29|356.09|358.38|356.18|358.29|356.09|0
1645014140000|2022-02-16 12:22:20|358.2|356|358.19|355.99|358.2|356|358.01|355.81|0
1645014150000|2022-02-16 12:22:30|357.92|355.72|358.01|355.81|358.01|355.81|357.92|355.72|0
1645014160000|2022-02-16 12:22:40|357.83|355.63|358.01|355.81|358.01|355.81|357.83|355.63|0
1645014170000|2022-02-16 12:22:50|358.19|355.99|358.01|355.81|358.19|355.99|358.01|355.81|0
1645014190000|2022-02-16 12:23:10|357.83|355.63|358.01|355.81|358.01|355.81|357.83|355.63|0
1645014210000|2022-02-16 12:23:30|358.19|355.99|357.92|355.72|358.19|355.99|357.92|355.72|0
1645014220000|2022-02-16 12:23:40|358.11|355.91|358.01|355.81|358.11|355.91|358.01|355.81|0
1645014230000|2022-02-16 12:23:50|358.11|355.91|358.19|355.99|358.19|355.99|358.01|355.81|0
1645014240000|2022-02-16 12:24:00|358.38|356.18|359.12|356.92|359.12|356.92|358.38|356.18|0
1645014250000|2022-02-16 12:24:10|358.93|356.73|359.12|356.92|359.12|356.92|358.93|356.73|0
1645014260000|2022-02-16 12:24:20|359.49|357.29|358.75|356.55|359.49|357.29|358.75|356.55|0
1645014270000|2022-02-16 12:24:30|358.56|356.36|358.75|356.55|358.93|356.73|358.38|356.18|0
1645014280000|2022-02-16 12:24:40|359.12|356.92|358.93|356.73|359.12|356.92|358.93|356.73|0
1645014290000|2022-02-16 12:24:50|358.84|356.64|359.12|356.92|359.12|356.92|358.84|356.64|0
1645014300000|2022-02-16 12:25:00|358.75|356.55|358.56|356.36|358.75|356.55|357.92|355.72|0
1645014310000|2022-02-16 12:25:10|358.38|356.18|358.01|355.81|358.38|356.18|358.01|355.81|0
1645014320000|2022-02-16 12:25:20|357.82|355.62|357.64|355.44|357.82|355.62|357.46|355.26|0
1645014330000|2022-02-16 12:25:30|357.55|355.35|356.9|354.7|357.55|355.35|356.9|354.7|0
1645014340000|2022-02-16 12:25:40|357.27|355.07|357.46|355.26|357.46|355.26|357.27|355.07|0
1645014350000|2022-02-16 12:25:50|357.37|355.17|357.64|355.44|357.64|355.44|357.27|355.07|0
1645014360000|2022-02-16 12:26:00|357.55|355.35|357.64|355.44|357.74|355.54|357.55|355.35|0
1645014370000|2022-02-16 12:26:10|357.55|355.35|357.09|354.89|357.55|355.35|357.09|354.89|0
1645014380000|2022-02-16 12:26:20|357.27|355.07|357.27|355.07|357.27|355.07|357.09|354.89|0
1645014390000|2022-02-16 12:26:30|357.64|355.44|357.46|355.26|357.64|355.44|357.46|355.26|0
1645014400000|2022-02-16 12:26:40|357.64|355.44|357.64|355.44|357.64|355.44|357.64|355.44|0
1645014410000|2022-02-16 12:26:50|357.82|355.62|358.01|355.81|358.01|355.81|357.82|355.62|0
1645014420000|2022-02-16 12:27:00|357.82|355.62|357.64|355.44|357.82|355.62|357.46|355.26|0
1645014430000|2022-02-16 12:27:10|357.74|355.54|358.01|355.81|358.01|355.81|357.74|355.54|0
1645014440000|2022-02-16 12:27:20|357.92|355.72|358.01|355.81|358.01|355.81|357.82|355.62|0
1645014460000|2022-02-16 12:27:40|358.38|356.18|359.12|356.92|359.12|356.92|358.38|356.18|0
1645014470000|2022-02-16 12:27:50|358.75|356.55|358.75|356.55|358.93|356.73|358.75|356.55|0
1645014480000|2022-02-16 12:28:00|358.56|356.36|358.93|356.73|358.93|356.73|358.56|356.36|0
1645014490000|2022-02-16 12:28:10|359.03|356.83|358.93|356.73|359.03|356.83|358.93|356.73|0
1645014500000|2022-02-16 12:28:20|358.75|356.55|358.56|356.36|358.75|356.55|358.56|356.36|0
1645014510000|2022-02-16 12:28:30|358.38|356.18|358.38|356.18|358.38|356.18|358.29|356.09|0
1645014520000|2022-02-16 12:28:40|358.29|356.09|358.19|355.99|358.38|356.18|358.19|355.99|0
1645014530000|2022-02-16 12:28:50|358.01|355.81|358.01|355.81|358.01|355.81|358.01|355.81|0
1645014540000|2022-02-16 12:29:00|357.73|355.53|357.82|355.62|357.82|355.62|357.64|355.44|0
1645014550000|2022-02-16 12:29:10|358.38|356.18|358.01|355.81|358.38|356.18|358.01|355.81|0
1645014560000|2022-02-16 12:29:20|358.19|355.99|357.82|355.62|358.19|355.99|357.82|355.62|0
1645014570000|2022-02-16 12:29:30|357.64|355.44|357.82|355.62|357.82|355.62|357.64|355.44|0
1645014580000|2022-02-16 12:29:40|358.01|355.81|357.82|355.62|358.19|355.99|357.82|355.62|0
1645014590000|2022-02-16 12:29:50|357.64|355.44|357.82|355.62|357.82|355.62|357.64|355.44|0
1645014600000|2022-02-16 12:30:00|358.56|356.36|358.38|356.18|358.56|356.36|358.38|356.18|0
1645014610000|2022-02-16 12:30:10|358.56|356.36|358.38|356.18|358.56|356.36|358.38|356.18|0
1645014620000|2022-02-16 12:30:20|358.47|356.27|358.47|356.27|358.47|356.27|358.47|356.27|0
1645014630000|2022-02-16 12:30:30|358.56|356.36|358.66|356.46|358.66|356.46|358.47|356.27|0
1645014640000|2022-02-16 12:30:40|358.38|356.18|358.66|356.46|358.66|356.46|358.38|356.18|0
1645014650000|2022-02-16 12:30:50|358.56|356.36|358.29|356.09|358.56|356.36|358.29|356.09|0
1645014660000|2022-02-16 12:31:00|358.19|355.99|358.38|356.18|358.38|356.18|358.19|355.99|0
1645014670000|2022-02-16 12:31:10|358.56|356.36|358.75|356.55|358.93|356.73|358.56|356.36|0
1645014680000|2022-02-16 12:31:20|358.66|356.46|358.93|356.73|358.93|356.73|358.66|356.46|0
1645014690000|2022-02-16 12:31:30|359.11|356.91|358.93|356.73|359.11|356.91|358.93|356.73|0
1645014700000|2022-02-16 12:31:40|359.03|356.83|359.11|356.91|359.3|357.1|359.03|356.83|0
1645014710000|2022-02-16 12:31:50|359.21|357.01|359.11|356.91|359.3|357.1|359.11|356.91|0
1645014720000|2022-02-16 12:32:00|359.03|356.83|359.11|356.91|359.11|356.91|359.03|356.83|0
1645014730000|2022-02-16 12:32:10|359.21|357.01|358.93|356.73|359.21|357.01|358.93|356.73|0
1645014740000|2022-02-16 12:32:20|359.11|356.91|359.3|357.1|359.3|357.1|359.11|356.91|0
1645014750000|2022-02-16 12:32:30|359.11|356.91|359.11|356.91|359.11|356.91|359.11|356.91|0
1645014760000|2022-02-16 12:32:40|359.3|357.1|359.58|357.38|359.58|357.38|359.3|357.1|0
1645014770000|2022-02-16 12:32:50|359.48|357.28|359.4|357.2|359.48|357.28|359.4|357.2|0
1645014780000|2022-02-16 12:33:00|359.48|357.28|359.4|357.2|359.48|357.28|359.3|357.1|0
1645014790000|2022-02-16 12:33:10|359.48|357.28|359.67|357.47|359.67|357.47|359.48|357.28|0
1645014800000|2022-02-16 12:33:20|359.58|357.38|359.48|357.28|359.67|357.47|359.48|357.28|0
1645014810000|2022-02-16 12:33:30|359.3|357.1|359.39|357.19|359.48|357.28|359.3|357.1|0
1645014820000|2022-02-16 12:33:40|359.48|357.28|359.67|357.47|359.67|357.47|359.48|357.28|0
1645014830000|2022-02-16 12:33:50|359.48|357.28|359.48|357.28|359.48|357.28|359.48|357.28|0
1645014840000|2022-02-16 12:34:00|359.67|357.47|359.58|357.38|359.67|357.47|359.58|357.38|0
1645014850000|2022-02-16 12:34:10|360.04|357.84|359.95|357.75|360.22|358.02|359.85|357.65|0
1645014860000|2022-02-16 12:34:20|360.41|358.21|360.59|358.39|360.59|358.39|360.41|358.21|0
1645014870000|2022-02-16 12:34:30|360.5|358.3|360.59|358.39|360.59|358.39|360.41|358.21|0
1645014880000|2022-02-16 12:34:40|360.5|358.3|360.69|358.49|360.96|358.76|360.5|358.3|0
1645014890000|2022-02-16 12:34:50|360.59|358.39|360.59|358.39|360.78|358.58|360.59|358.39|0
1645014900000|2022-02-16 12:35:00|360.41|358.21|360.78|358.58|360.96|358.76|360.41|358.21|0
1645014910000|2022-02-16 12:35:10|360.87|358.67|360.78|358.58|360.96|358.76|360.78|358.58|0
1645014920000|2022-02-16 12:35:20|364.68|362.48|363.19|360.99|364.68|362.48|363.19|360.99|0
1645014930000|2022-02-16 12:35:30|361.15|358.95|361.89|359.69|362.26|360.06|361.15|358.95|0
1645014940000|2022-02-16 12:35:40|362.26|360.06|362.26|360.06|362.26|360.06|362.08|359.88|0
1645014950000|2022-02-16 12:35:50|362.08|359.88|363|360.8|363|360.8|362.08|359.88|0
1645014960000|2022-02-16 12:36:00|363.38|361.18|363.38|361.18|363.38|361.18|363.38|361.18|0
1645014970000|2022-02-16 12:36:10|363.75|361.55|363.19|360.99|364.31|362.11|363.19|360.99|0
1645014980000|2022-02-16 12:36:20|363.56|361.36|363.93|361.73|363.93|361.73|363.19|360.99|0
1645014990000|2022-02-16 12:36:30|363.75|361.55|363|360.8|363.75|361.55|363|360.8|0
1645015000000|2022-02-16 12:36:40|363.47|361.27|363.75|361.55|363.75|361.55|363.38|361.18|0
1645015010000|2022-02-16 12:36:50|363.56|361.36|364.12|361.92|364.12|361.92|363.56|361.36|0
1645015020000|2022-02-16 12:37:00|363.93|361.73|363.19|360.99|363.93|361.73|363.19|360.99|0
1645015030000|2022-02-16 12:37:10|363.38|361.18|363.38|361.18|363.38|361.18|363.38|361.18|0
1645015040000|2022-02-16 12:37:20|362.45|360.25|362.82|360.62|362.82|360.62|362.26|360.06|0
1645015050000|2022-02-16 12:37:30|363.19|360.99|363|360.8|363.19|360.99|363|360.8|0
1645015060000|2022-02-16 12:37:40|362.82|360.62|363.56|361.36|363.56|361.36|362.82|360.62|0
1645015070000|2022-02-16 12:37:50|363.38|361.18|362.82|360.62|363.38|361.18|362.82|360.62|0
1645015080000|2022-02-16 12:38:00|363|360.8|362.82|360.62|363|360.8|362.82|360.62|0
1645015090000|2022-02-16 12:38:10|362.63|360.43|363.19|360.99|363.56|361.36|362.63|360.43|0
1645015100000|2022-02-16 12:38:20|363.38|361.18|363.38|361.18|363.38|361.18|363.19|360.99|0
1645015110000|2022-02-16 12:38:30|363.56|361.36|363.75|361.55|363.75|361.55|363.56|361.36|0
1645015120000|2022-02-16 12:38:40|363.56|361.36|363.56|361.36|363.56|361.36|363.56|361.36|0
1645015130000|2022-02-16 12:38:50|363.66|361.46|362.82|360.62|363.66|361.46|362.82|360.62|0
1645015140000|2022-02-16 12:39:00|363.47|361.27|363.93|361.73|363.93|361.73|363.47|361.27|0
1645015150000|2022-02-16 12:39:10|364.12|361.92|365.05|362.85|365.05|362.85|364.12|361.92|0
1645015160000|2022-02-16 12:39:20|364.86|362.66|364.49|362.29|364.86|362.66|364.49|362.29|0
1645015170000|2022-02-16 12:39:30|364.59|362.39|364.96|362.76|364.96|362.76|364.59|362.39|0
1645015180000|2022-02-16 12:39:40|364.86|362.66|365.05|362.85|365.05|362.85|364.86|362.66|0
1645015190000|2022-02-16 12:39:50|364.96|362.76|364.49|362.29|364.96|362.76|364.49|362.29|0
1645015200000|2022-02-16 12:40:00|364.68|362.48|365.05|362.85|365.05|362.85|364.68|362.48|0
1645015210000|2022-02-16 12:40:10|364.86|362.66|364.68|362.48|364.86|362.66|364.68|362.48|0
1645015220000|2022-02-16 12:40:20|364.49|362.29|364.86|362.66|364.86|362.66|364.49|362.29|0
1645015230000|2022-02-16 12:40:30|364.77|362.57|364.68|362.48|364.77|362.57|364.68|362.48|0
1645015240000|2022-02-16 12:40:40|364.49|362.29|365.05|362.85|365.05|362.85|364.49|362.29|0
1645015250000|2022-02-16 12:40:50|365.24|363.04|365.42|363.22|365.42|363.22|365.24|363.04|0
1645015260000|2022-02-16 12:41:00|365.61|363.41|365.24|363.04|365.61|363.41|365.24|363.04|0
1645015270000|2022-02-16 12:41:10|365.61|363.41|365.8|363.6|365.98|363.78|365.61|363.41|0
1645015280000|2022-02-16 12:41:20|365.98|363.78|365.98|363.78|366.17|363.97|365.98|363.78|0
1645015290000|2022-02-16 12:41:30|365.8|363.6|365.61|363.41|365.8|363.6|365.42|363.22|0
1645015300000|2022-02-16 12:41:40|365.42|363.22|365.61|363.41|365.61|363.41|365.42|363.22|0
1645015310000|2022-02-16 12:41:50|365.42|363.22|365.24|363.04|365.42|363.22|365.24|363.04|0
1645015320000|2022-02-16 12:42:00|365.42|363.22|365.42|363.22|365.42|363.22|365.42|363.22|0
1645015330000|2022-02-16 12:42:10|365.52|363.32|365.61|363.41|365.61|363.41|365.52|363.32|0
1645015340000|2022-02-16 12:42:20|365.79|363.59|364.3|362.1|365.79|363.59|364.3|362.1|0
1645015350000|2022-02-16 12:42:30|364.49|362.29|364.86|362.66|365.05|362.85|364.49|362.29|0
1645015360000|2022-02-16 12:42:40|364.68|362.48|364.12|361.92|364.68|362.48|364.12|361.92|0
1645015370000|2022-02-16 12:42:50|364.49|362.29|364.68|362.48|364.68|362.48|364.49|362.29|0
1645015380000|2022-02-16 12:43:00|364.4|362.2|364.3|362.1|364.4|362.2|364.3|362.1|0
1645015390000|2022-02-16 12:43:10|364.49|362.29|364.03|361.83|364.49|362.29|364.03|361.83|0
1645015400000|2022-02-16 12:43:20|363.75|361.55|363.75|361.55|363.84|361.64|363.75|361.55|0
1645015410000|2022-02-16 12:43:30|363.56|361.36|363.75|361.55|363.75|361.55|363.56|361.36|0
1645015420000|2022-02-16 12:43:40|363.66|361.46|363.75|361.55|363.75|361.55|363.66|361.46|0
1645015440000|2022-02-16 12:44:00|363.93|361.73|363.93|361.73|363.93|361.73|363.75|361.55|0
1645015450000|2022-02-16 12:44:10|364.12|361.92|364.3|362.1|364.3|362.1|364.12|361.92|0
1645015460000|2022-02-16 12:44:20|364.12|361.92|364.12|361.92|364.12|361.92|364.03|361.83|0
1645015470000|2022-02-16 12:44:30|364.49|362.29|364.59|362.39|364.59|362.39|364.3|362.1|0
1645015480000|2022-02-16 12:44:40|364.86|362.66|364.86|362.66|365.05|362.85|364.86|362.66|0
1645015490000|2022-02-16 12:44:50|364.68|362.48|364.3|362.1|364.86|362.66|364.3|362.1|0
1645015500000|2022-02-16 12:45:00|364.49|362.29|364.68|362.48|364.86|362.66|364.49|362.29|0
1645015510000|2022-02-16 12:45:10|364.49|362.29|364.68|362.48|364.68|362.48|364.49|362.29|0
1645015520000|2022-02-16 12:45:20|364.49|362.29|364.49|362.29|364.49|362.29|364.49|362.29|0
1645015530000|2022-02-16 12:45:30|364.3|362.1|364.3|362.1|364.3|362.1|364.3|362.1|0
1645015540000|2022-02-16 12:45:40|363.93|361.73|363.93|361.73|363.93|361.73|363.74|361.54|0
1645015550000|2022-02-16 12:45:50|363.74|361.54|363.74|361.54|363.74|361.54|363.74|361.54|0
1645015560000|2022-02-16 12:46:00|363.93|361.73|363.37|361.17|363.93|361.73|363.37|361.17|0
1645015570000|2022-02-16 12:46:10|363|360.8|363|360.8|363|360.8|362.81|360.61|0
1645015580000|2022-02-16 12:46:20|363.28|361.08|363.47|361.27|363.47|361.27|363.28|361.08|0
1645015590000|2022-02-16 12:46:30|363.56|361.36|363.74|361.54|363.74|361.54|363.56|361.36|0
1645015600000|2022-02-16 12:46:40|363.56|361.36|363.74|361.54|363.74|361.54|363.56|361.36|0
1645015610000|2022-02-16 12:46:50|363.56|361.36|363.65|361.45|363.74|361.54|363.56|361.36|0
1645015620000|2022-02-16 12:47:00|363.56|361.36|363.93|361.73|363.93|361.73|363.56|361.36|0
1645015630000|2022-02-16 12:47:10|364.12|361.92|363.56|361.36|364.12|361.92|363.56|361.36|0
1645015640000|2022-02-16 12:47:20|363.37|361.17|363.37|361.17|363.37|361.17|363.37|361.17|0
1645015650000|2022-02-16 12:47:30|363.28|361.08|363|360.8|363.28|361.08|363|360.8|0
1645015660000|2022-02-16 12:47:40|363.19|360.99|363|360.8|363.19|360.99|363|360.8|0
1645015680000|2022-02-16 12:48:00|363.37|361.17|363.37|361.17|363.37|361.17|363.37|361.17|0
1645015690000|2022-02-16 12:48:10|363.19|360.99|363.37|361.17|363.37|361.17|363.19|360.99|0
1645015710000|2022-02-16 12:48:30|363.47|361.27|363.56|361.36|363.56|361.36|363.47|361.27|0
1645015720000|2022-02-16 12:48:40|363.37|361.17|363|360.8|363.37|361.17|363|360.8|0
1645015730000|2022-02-16 12:48:50|363.19|360.99|363.19|360.99|363.19|360.99|363.19|360.99|0
1645015740000|2022-02-16 12:49:00|363|360.8|363|360.8|363.19|360.99|363|360.8|0
1645015750000|2022-02-16 12:49:10|363.19|360.99|363|360.8|363.19|360.99|363|360.8|0
1645015760000|2022-02-16 12:49:20|362.91|360.71|363|360.8|363|360.8|362.91|360.71|0
1645015770000|2022-02-16 12:49:30|362.81|360.61|363|360.8|363|360.8|362.81|360.61|0
1645015780000|2022-02-16 12:49:40|362.91|360.71|362.81|360.61|362.91|360.71|362.81|360.61|0
1645015790000|2022-02-16 12:49:50|363|360.8|363|360.8|363.19|360.99|363|360.8|0
1645015800000|2022-02-16 12:50:00|362.81|360.61|362.81|360.61|362.81|360.61|362.81|360.61|0
1645015810000|2022-02-16 12:50:10|362.63|360.43|362.54|360.34|362.63|360.43|362.54|360.34|0
1645015820000|2022-02-16 12:50:20|362.26|360.06|362.07|359.87|362.26|360.06|361.88|359.68|0
1645015830000|2022-02-16 12:50:30|361.8|359.6|363.37|361.17|363.37|361.17|361.8|359.6|0
1645015840000|2022-02-16 12:50:40|363|360.8|363.18|360.98|363.18|360.98|363|360.8|0
1645015850000|2022-02-16 12:50:50|363|360.8|363.18|360.98|363.18|360.98|363|360.8|0
1645015870000|2022-02-16 12:51:10|363|360.8|363|360.8|363|360.8|363|360.8|0
1645015880000|2022-02-16 12:51:20|362.81|360.61|363.18|360.98|363.18|360.98|362.81|360.61|0
1645015890000|2022-02-16 12:51:30|363|360.8|363.18|360.98|363.37|361.17|363|360.8|0
1645015900000|2022-02-16 12:51:40|363.37|361.17|363.18|360.98|363.37|361.17|363.1|360.9|0
1645015910000|2022-02-16 12:51:50|363.37|361.17|363.47|361.27|363.47|361.27|363.37|361.17|0
1645015920000|2022-02-16 12:52:00|363.37|361.17|363.47|361.27|363.56|361.36|363.37|361.17|0
1645015930000|2022-02-16 12:52:10|363.56|361.36|363.93|361.73|363.93|361.73|363.56|361.36|0
1645015940000|2022-02-16 12:52:20|363.74|361.54|363.74|361.54|363.74|361.54|363.37|361.17|0
1645015950000|2022-02-16 12:52:30|363.56|361.36|363.56|361.36|363.56|361.36|363.56|361.36|0
1645015960000|2022-02-16 12:52:40|363.74|361.54|363.56|361.36|363.74|361.54|363.56|361.36|0
1645015970000|2022-02-16 12:52:50|363.74|361.54|363.74|361.54|363.74|361.54|363.65|361.45|0
1645015980000|2022-02-16 12:53:00|363.56|361.36|363.74|361.54|363.84|361.64|363.47|361.27|0
1645015990000|2022-02-16 12:53:10|363.93|361.73|363.74|361.54|363.93|361.73|363.74|361.54|0
1645016000000|2022-02-16 12:53:20|363.65|361.45|363.74|361.54|363.74|361.54|363.56|361.36|0
1645016010000|2022-02-16 12:53:30|363.56|361.36|363.37|361.17|363.56|361.36|363.37|361.17|0
1645016020000|2022-02-16 12:53:40|363.56|361.36|363.37|361.17|363.56|361.36|363.37|361.17|0
1645016030000|2022-02-16 12:53:50|363.18|360.98|363.56|361.36|363.56|361.36|363.18|360.98|0
1645016040000|2022-02-16 12:54:00|364.11|361.91|364.11|361.91|364.11|361.91|364.11|361.91|0
1645016050000|2022-02-16 12:54:10|364.3|362.1|364.3|362.1|364.3|362.1|364.3|362.1|0
1645016060000|2022-02-16 12:54:20|364.11|361.91|364.11|361.91|364.11|361.91|364.11|361.91|0
1645016070000|2022-02-16 12:54:30|364.49|362.29|364.4|362.2|364.49|362.29|364.4|362.2|0
1645016080000|2022-02-16 12:54:40|364.11|361.91|364.11|361.91|364.11|361.91|364.11|361.91|0
1645016090000|2022-02-16 12:54:50|364.49|362.29|364.49|362.29|364.49|362.29|364.49|362.29|0
1645016100000|2022-02-16 12:55:00|364.3|362.1|364.67|362.47|364.67|362.47|364.3|362.1|0
1645016110000|2022-02-16 12:55:10|364.86|362.66|365.04|362.84|365.04|362.84|364.86|362.66|0
1645016120000|2022-02-16 12:55:20|365.23|363.03|365.42|363.22|365.42|363.22|365.23|363.03|0
1645016130000|2022-02-16 12:55:30|365.6|363.4|365.6|363.4|365.79|363.59|365.6|363.4|0
1645016140000|2022-02-16 12:55:40|365.79|363.59|366.16|363.96|366.16|363.96|365.79|363.59|0
1645016150000|2022-02-16 12:55:50|365.98|363.78|365.23|363.03|365.98|363.78|365.23|363.03|0
1645016160000|2022-02-16 12:56:00|365.42|363.22|365.04|362.84|365.42|363.22|365.04|362.84|0
1645016170000|2022-02-16 12:56:10|365.14|362.94|364.67|362.47|365.14|362.94|364.67|362.47|0
1645016180000|2022-02-16 12:56:20|364.77|362.57|364.67|362.47|364.77|362.57|364.67|362.47|0
1645016190000|2022-02-16 12:56:30|364.86|362.66|365.14|362.94|365.14|362.94|364.67|362.47|0
1645016200000|2022-02-16 12:56:40|365.42|363.22|365.14|362.94|365.42|363.22|365.04|362.84|0
1645016210000|2022-02-16 12:56:50|365.23|363.03|365.23|363.03|365.23|363.03|365.23|363.03|0
1645016230000|2022-02-16 12:57:10|365.04|362.84|365.04|362.84|365.04|362.84|365.04|362.84|0
1645016240000|2022-02-16 12:57:20|365.23|363.03|364.86|362.66|365.23|363.03|364.86|362.66|0
1645016250000|2022-02-16 12:57:30|364.77|362.57|365.04|362.84|365.04|362.84|364.77|362.57|0
1645016260000|2022-02-16 12:57:40|365.23|363.03|365.23|363.03|365.23|363.03|365.14|362.94|0
1645016270000|2022-02-16 12:57:50|364.86|362.66|364.67|362.47|364.86|362.66|364.67|362.47|0
1645016280000|2022-02-16 12:58:00|364.48|362.28|364.67|362.47|364.67|362.47|364.48|362.28|0
1645016290000|2022-02-16 12:58:10|364.48|362.28|364.3|362.1|364.48|362.28|364.3|362.1|0
1645016300000|2022-02-16 12:58:20|364.11|361.91|364.67|362.47|364.67|362.47|364.11|361.91|0
1645016310000|2022-02-16 12:58:30|364.48|362.28|363.74|361.54|364.48|362.28|363.74|361.54|0
1645016320000|2022-02-16 12:58:40|364.11|361.91|364.11|361.91|364.11|361.91|364.11|361.91|0
1645016330000|2022-02-16 12:58:50|363.93|361.73|364.02|361.82|364.02|361.82|363.93|361.73|0
1645016340000|2022-02-16 12:59:00|363.84|361.64|363.74|361.54|363.93|361.73|363.74|361.54|0
1645016350000|2022-02-16 12:59:10|363.84|361.64|363.55|361.35|363.84|361.64|363.55|361.35|0
1645016360000|2022-02-16 12:59:20|363.37|361.17|363.46|361.26|363.55|361.35|363.37|361.17|0
1645016370000|2022-02-16 12:59:30|363.37|361.17|363.84|361.64|363.84|361.64|363.37|361.17|0
1645016380000|2022-02-16 12:59:40|363.74|361.54|363.55|361.35|363.74|361.54|363.55|361.35|0
1645016390000|2022-02-16 12:59:50|363.74|361.54|363.55|361.35|363.74|361.54|363.55|361.35|0
1645016400000|2022-02-16 13:00:00|363.18|360.98|363.74|361.54|363.74|361.54|363.18|360.98|0
1645016410000|2022-02-16 13:00:10|363.55|361.35|363|360.8|363.55|361.35|363|360.8|0
1645016420000|2022-02-16 13:00:20|363.18|360.98|363|360.8|363.18|360.98|363|360.8|0
1645016430000|2022-02-16 13:00:30|362.81|360.61|362.62|360.42|362.81|360.61|362.62|360.42|0
1645016440000|2022-02-16 13:00:40|362.81|360.61|362.99|360.79|362.99|360.79|362.81|360.61|0
1645016450000|2022-02-16 13:00:50|363.18|360.98|362.91|360.71|363.18|360.98|362.81|360.61|0
1645016460000|2022-02-16 13:01:00|362.99|360.79|362.62|360.42|362.99|360.79|362.62|360.42|0
1645016470000|2022-02-16 13:01:10|362.81|360.61|362.62|360.42|362.81|360.61|362.62|360.42|0
1645016480000|2022-02-16 13:01:20|362.81|360.61|362.91|360.71|362.91|360.71|362.81|360.61|0
1645016490000|2022-02-16 13:01:30|362.99|360.79|363.18|360.98|363.18|360.98|362.99|360.79|0
1645016500000|2022-02-16 13:01:40|362.62|360.42|362.62|360.42|362.62|360.42|362.62|360.42|0
1645016510000|2022-02-16 13:01:50|362.44|360.24|362.81|360.61|362.81|360.61|362.44|360.24|0
1645016520000|2022-02-16 13:02:00|362.62|360.42|362.81|360.61|362.81|360.61|362.62|360.42|0
1645016530000|2022-02-16 13:02:10|362.62|360.42|362.72|360.52|362.72|360.52|362.62|360.42|0
1645016540000|2022-02-16 13:02:20|362.81|360.61|362.81|360.61|362.99|360.79|362.81|360.61|0
1645016550000|2022-02-16 13:02:30|362.99|360.79|362.81|360.61|362.99|360.79|362.72|360.52|0
1645016560000|2022-02-16 13:02:40|362.99|360.79|362.62|360.42|362.99|360.79|362.62|360.42|0
1645016570000|2022-02-16 13:02:50|362.81|360.61|362.81|360.61|362.81|360.61|362.81|360.61|0
1645016580000|2022-02-16 13:03:00|362.99|360.79|362.99|360.79|362.99|360.79|362.99|360.79|0
1645016590000|2022-02-16 13:03:10|363.18|360.98|363.18|360.98|363.18|360.98|363.18|360.98|0
1645016600000|2022-02-16 13:03:20|363.37|361.17|362.99|360.79|363.37|361.17|362.99|360.79|0
1645016620000|2022-02-16 13:03:40|363.18|360.98|362.81|360.61|363.18|360.98|362.81|360.61|0
1645016630000|2022-02-16 13:03:50|362.99|360.79|362.99|360.79|362.99|360.79|362.99|360.79|0
1645016640000|2022-02-16 13:04:00|363.18|360.98|362.81|360.61|363.18|360.98|362.81|360.61|0
1645016650000|2022-02-16 13:04:10|362.99|360.79|363.18|360.98|363.37|361.17|362.99|360.79|0
1645016660000|2022-02-16 13:04:20|362.99|360.79|362.99|360.79|363.09|360.89|362.99|360.79|0
1645016670000|2022-02-16 13:04:30|363.18|360.98|362.81|360.61|363.18|360.98|362.81|360.61|0
1645016680000|2022-02-16 13:04:40|362.62|360.42|362.81|360.61|362.81|360.61|362.62|360.42|0
1645016690000|2022-02-16 13:04:50|362.53|360.33|362.25|360.05|362.62|360.42|362.25|360.05|0
1645016700000|2022-02-16 13:05:00|362.06|359.86|362.06|359.86|362.06|359.86|362.06|359.86|0
1645016710000|2022-02-16 13:05:10|362.25|360.05|362.25|360.05|362.25|360.05|362.25|360.05|0
1645016720000|2022-02-16 13:05:20|362.44|360.24|362.25|360.05|362.44|360.24|362.25|360.05|0
1645016730000|2022-02-16 13:05:30|362.62|360.42|362.62|360.42|362.72|360.52|362.62|360.42|0
1645016740000|2022-02-16 13:05:40|362.81|360.61|362.81|360.61|362.81|360.61|362.81|360.61|0
1645016750000|2022-02-16 13:05:50|362.99|360.79|362.99|360.79|362.99|360.79|362.99|360.79|0
1645016760000|2022-02-16 13:06:00|363.09|360.89|362.99|360.79|363.09|360.89|362.99|360.79|0
1645016770000|2022-02-16 13:06:10|363.36|361.16|363.36|361.16|363.46|361.26|363.36|361.16|0
1645016780000|2022-02-16 13:06:20|363.18|360.98|363.18|360.98|363.18|360.98|363.18|360.98|0
1645016790000|2022-02-16 13:06:30|362.99|360.79|363.18|360.98|363.18|360.98|362.99|360.79|0
1645016800000|2022-02-16 13:06:40|362.99|360.79|363.09|360.89|363.09|360.89|362.99|360.79|0
1645016810000|2022-02-16 13:06:50|363.28|361.08|363.74|361.54|363.74|361.54|363.28|361.08|0
1645016820000|2022-02-16 13:07:00|363.65|361.45|363.92|361.72|363.92|361.72|363.65|361.45|0
1645016830000|2022-02-16 13:07:10|364.11|361.91|364.29|362.09|364.29|362.09|364.11|361.91|0
1645016840000|2022-02-16 13:07:20|364.48|362.28|364.48|362.28|364.48|362.28|364.48|362.28|0
1645016850000|2022-02-16 13:07:30|364.29|362.09|364.29|362.09|364.29|362.09|364.11|361.91|0
1645016860000|2022-02-16 13:07:40|364.48|362.28|364.85|362.65|364.85|362.65|364.48|362.28|0
1645016870000|2022-02-16 13:07:50|364.67|362.47|364.67|362.47|364.76|362.56|364.67|362.47|0
1645016880000|2022-02-16 13:08:00|364.85|362.65|365.04|362.84|365.04|362.84|364.85|362.65|0
1645016890000|2022-02-16 13:08:10|364.85|362.65|364.67|362.47|364.85|362.65|364.67|362.47|0
1645016900000|2022-02-16 13:08:20|364.85|362.65|365.04|362.84|365.04|362.84|364.85|362.65|0
1645016910000|2022-02-16 13:08:30|364.85|362.65|364.67|362.47|364.85|362.65|364.67|362.47|0
1645016920000|2022-02-16 13:08:40|364.48|362.28|364.85|362.65|364.85|362.65|364.48|362.28|0
1645016930000|2022-02-16 13:08:50|364.67|362.47|364.48|362.28|364.67|362.47|364.48|362.28|0
1645016940000|2022-02-16 13:09:00|364.67|362.47|364.67|362.47|364.85|362.65|364.67|362.47|0
1645016950000|2022-02-16 13:09:10|364.48|362.28|364.67|362.47|364.67|362.47|364.48|362.28|0
1645016960000|2022-02-16 13:09:20|364.48|362.28|364.67|362.47|364.67|362.47|364.48|362.28|0
1645016970000|2022-02-16 13:09:30|364.85|362.65|364.85|362.65|364.85|362.65|364.85|362.65|0
1645016980000|2022-02-16 13:09:40|364.39|362.19|364.48|362.28|364.48|362.28|364.39|362.19|0
1645016990000|2022-02-16 13:09:50|364.58|362.38|364.67|362.47|364.67|362.47|364.48|362.28|0
1645017010000|2022-02-16 13:10:10|364.48|362.28|364.67|362.47|364.67|362.47|364.29|362.09|0
1645017020000|2022-02-16 13:10:20|364.48|362.28|364.48|362.28|364.67|362.47|364.48|362.28|0
1645017030000|2022-02-16 13:10:30|365.04|362.84|364.85|362.65|365.04|362.84|364.85|362.65|0
1645017040000|2022-02-16 13:10:40|364.67|362.47|365.22|363.02|365.22|363.02|364.67|362.47|0
1645017050000|2022-02-16 13:10:50|365.41|363.21|365.22|363.02|365.41|363.21|365.04|362.84|0
1645017060000|2022-02-16 13:11:00|365.04|362.84|365.04|362.84|365.04|362.84|364.85|362.65|0
1645017070000|2022-02-16 13:11:10|364.95|362.75|364.48|362.28|364.95|362.75|364.48|362.28|0
1645017080000|2022-02-16 13:11:20|364.67|362.47|364.48|362.28|364.67|362.47|364.48|362.28|0
1645017100000|2022-02-16 13:11:40|364.11|361.91|363.73|361.53|364.11|361.91|363.73|361.53|0
1645017120000|2022-02-16 13:12:00|363.55|361.35|363.55|361.35|363.55|361.35|363.55|361.35|0
1645017130000|2022-02-16 13:12:10|363.36|361.16|363.36|361.16|363.55|361.35|363.36|361.16|0
1645017140000|2022-02-16 13:12:20|363.18|360.98|363.55|361.35|363.55|361.35|363.18|360.98|0
1645017150000|2022-02-16 13:12:30|363.73|361.53|363.36|361.16|363.73|361.53|363.36|361.16|0
1645017160000|2022-02-16 13:12:40|363.46|361.26|363.36|361.16|363.46|361.26|363.36|361.16|0
1645017170000|2022-02-16 13:12:50|363.55|361.35|363.73|361.53|363.73|361.53|363.55|361.35|0
1645017180000|2022-02-16 13:13:00|363.36|361.16|363.55|361.35|363.55|361.35|363.36|361.16|0
1645017190000|2022-02-16 13:13:10|363.36|361.16|362.99|360.79|363.36|361.16|362.99|360.79|0
1645017200000|2022-02-16 13:13:20|363.18|360.98|363.36|361.16|363.36|361.16|363.18|360.98|0
1645017210000|2022-02-16 13:13:30|363.18|360.98|363.36|361.16|363.36|361.16|363.18|360.98|0
1645017220000|2022-02-16 13:13:40|362.99|360.79|363.18|360.98|363.18|360.98|362.99|360.79|0
1645017230000|2022-02-16 13:13:50|363.36|361.16|363.18|360.98|363.36|361.16|363.18|360.98|0
1645017240000|2022-02-16 13:14:00|363.36|361.16|363.36|361.16|363.36|361.16|363.18|360.98|0
1645017250000|2022-02-16 13:14:10|363.18|360.98|362.99|360.79|363.18|360.98|362.8|360.6|0
1645017260000|2022-02-16 13:14:20|362.8|360.6|362.99|360.79|362.99|360.79|362.8|360.6|0
1645017270000|2022-02-16 13:14:30|362.8|360.6|362.8|360.6|362.8|360.6|362.8|360.6|0
1645017280000|2022-02-16 13:14:40|362.99|360.79|362.99|360.79|362.99|360.79|362.8|360.6|0
1645017290000|2022-02-16 13:14:50|363.18|360.98|363.18|360.98|363.18|360.98|363.18|360.98|0
1645017300000|2022-02-16 13:15:00|362.9|360.7|362.8|360.6|362.99|360.79|362.8|360.6|0
1645017310000|2022-02-16 13:15:10|362.62|360.42|362.99|360.79|362.99|360.79|362.62|360.42|0
1645017320000|2022-02-16 13:15:20|362.8|360.6|362.43|360.23|362.8|360.6|362.43|360.23|0
1645017330000|2022-02-16 13:15:30|362.62|360.42|362.99|360.79|362.99|360.79|362.43|360.23|0
1645017340000|2022-02-16 13:15:40|362.8|360.6|362.99|360.79|362.99|360.79|362.8|360.6|0
1645017350000|2022-02-16 13:15:50|363.18|360.98|363.18|360.98|363.18|360.98|362.99|360.79|0
1645017360000|2022-02-16 13:16:00|363.17|360.97|362.99|360.79|363.17|360.97|362.99|360.79|0
1645017370000|2022-02-16 13:16:10|363.36|361.16|363.36|361.16|363.36|361.16|363.17|360.97|0
1645017380000|2022-02-16 13:16:20|362.99|360.79|362.99|360.79|362.99|360.79|362.99|360.79|0
1645017390000|2022-02-16 13:16:30|363.36|361.16|363.27|361.07|363.36|361.16|363.17|360.97|0
1645017400000|2022-02-16 13:16:40|363.17|360.97|362.99|360.79|363.17|360.97|362.99|360.79|0
1645017410000|2022-02-16 13:16:50|363.17|360.97|363.09|360.89|363.17|360.97|363.09|360.89|0
1645017420000|2022-02-16 13:17:00|363.17|360.97|362.8|360.6|363.17|360.97|362.8|360.6|0
1645017430000|2022-02-16 13:17:10|362.99|360.79|362.9|360.7|362.99|360.79|362.8|360.6|0
1645017440000|2022-02-16 13:17:20|362.8|360.6|362.62|360.42|362.8|360.6|362.62|360.42|0
1645017460000|2022-02-16 13:17:40|362.43|360.23|362.43|360.23|362.43|360.23|362.43|360.23|0
1645017470000|2022-02-16 13:17:50|362.62|360.42|362.62|360.42|362.62|360.42|362.62|360.42|0
1645017480000|2022-02-16 13:18:00|362.8|360.6|362.8|360.6|362.8|360.6|362.62|360.42|0
1645017490000|2022-02-16 13:18:10|362.99|360.79|362.8|360.6|362.99|360.79|362.8|360.6|0
1645017500000|2022-02-16 13:18:20|362.71|360.51|362.71|360.51|362.71|360.51|362.62|360.42|0
1645017510000|2022-02-16 13:18:30|362.62|360.42|362.62|360.42|362.8|360.6|362.62|360.42|0
1645017530000|2022-02-16 13:18:50|361.97|359.77|361.87|359.67|361.97|359.77|361.87|359.67|0
1645017540000|2022-02-16 13:19:00|362.06|359.86|361.87|359.67|362.06|359.86|361.87|359.67|0
1645017550000|2022-02-16 13:19:10|361.69|359.49|361.69|359.49|361.69|359.49|361.69|359.49|0
1645017560000|2022-02-16 13:19:20|361.87|359.67|362.06|359.86|362.24|360.04|361.87|359.67|0
1645017570000|2022-02-16 13:19:30|362.16|359.96|361.87|359.67|362.16|359.96|361.87|359.67|0
1645017580000|2022-02-16 13:19:40|361.97|359.77|362.24|360.04|362.24|360.04|361.97|359.77|0
1645017590000|2022-02-16 13:19:50|362.43|360.23|362.06|359.86|362.43|360.23|362.06|359.86|0
1645017600000|2022-02-16 13:20:00|362.24|360.04|362.06|359.86|362.24|360.04|362.06|359.86|0
1645017610000|2022-02-16 13:20:10|362.16|359.96|361.87|359.67|362.16|359.96|361.87|359.67|0
1645017620000|2022-02-16 13:20:20|361.32|359.12|361.32|359.12|361.5|359.3|361.32|359.12|0
1645017630000|2022-02-16 13:20:30|361.13|358.93|361.32|359.12|361.32|359.12|361.13|358.93|0
1645017640000|2022-02-16 13:20:40|361.13|358.93|361.13|358.93|361.13|358.93|361.13|358.93|0
1645017650000|2022-02-16 13:20:50|360.95|358.75|360.95|358.75|360.95|358.75|360.95|358.75|0
1645017660000|2022-02-16 13:21:00|361.87|359.67|361.87|359.67|361.87|359.67|361.69|359.49|0
1645017670000|2022-02-16 13:21:10|361.69|359.49|361.6|359.4|361.69|359.49|361.6|359.4|0
1645017680000|2022-02-16 13:21:20|361.32|359.12|361.5|359.3|361.5|359.3|361.32|359.12|0
1645017690000|2022-02-16 13:21:30|361.69|359.49|361.5|359.3|361.69|359.49|361.41|359.21|0
1645017700000|2022-02-16 13:21:40|361.69|359.49|361.69|359.49|361.69|359.49|361.69|359.49|0
1645017710000|2022-02-16 13:21:50|361.87|359.67|361.87|359.67|361.87|359.67|361.87|359.67|0
1645017720000|2022-02-16 13:22:00|361.69|359.49|361.87|359.67|362.06|359.86|361.69|359.49|0
1645017740000|2022-02-16 13:22:20|362.06|359.86|362.06|359.86|362.06|359.86|362.06|359.86|0
1645017750000|2022-02-16 13:22:30|362.24|360.04|362.24|360.04|362.24|360.04|362.06|359.86|0
1645017760000|2022-02-16 13:22:40|362.06|359.86|361.87|359.67|362.15|359.95|361.87|359.67|0
1645017780000|2022-02-16 13:23:00|361.69|359.49|361.69|359.49|361.69|359.49|361.69|359.49|0
1645017790000|2022-02-16 13:23:10|361.32|359.12|361.32|359.12|361.32|359.12|361.32|359.12|0
1645017800000|2022-02-16 13:23:20|361.13|358.93|361.5|359.3|361.5|359.3|361.13|358.93|0
1645017810000|2022-02-16 13:23:30|361.69|359.49|361.69|359.49|361.69|359.49|361.69|359.49|0
1645017820000|2022-02-16 13:23:40|361.97|359.77|361.69|359.49|361.97|359.77|361.69|359.49|0
1645017840000|2022-02-16 13:24:00|361.5|359.3|361.5|359.3|361.5|359.3|361.5|359.3|0
1645017850000|2022-02-16 13:24:10|361.32|359.12|361.32|359.12|361.32|359.12|361.32|359.12|0
1645017860000|2022-02-16 13:24:20|361.5|359.3|361.69|359.49|361.69|359.49|361.5|359.3|0
1645017870000|2022-02-16 13:24:30|361.5|359.3|361.32|359.12|361.69|359.49|361.32|359.12|0
1645017880000|2022-02-16 13:24:40|361.13|358.93|361.13|358.93|361.13|358.93|361.13|358.93|0
1645017890000|2022-02-16 13:24:50|361.32|359.12|361.13|358.93|361.32|359.12|361.13|358.93|0
1645017900000|2022-02-16 13:25:00|361.23|359.03|361.32|359.12|361.32|359.12|361.23|359.03|0
1645017910000|2022-02-16 13:25:10|361.5|359.3|361.78|359.58|361.78|359.58|361.5|359.3|0
1645017920000|2022-02-16 13:25:20|361.87|359.67|362.06|359.86|362.06|359.86|361.87|359.67|0
1645017930000|2022-02-16 13:25:30|361.87|359.67|361.87|359.67|361.87|359.67|361.87|359.67|0
1645017940000|2022-02-16 13:25:40|361.69|359.49|361.97|359.77|361.97|359.77|361.69|359.49|0
1645017950000|2022-02-16 13:25:50|361.69|359.49|361.31|359.11|361.69|359.49|361.31|359.11|0
1645017960000|2022-02-16 13:26:00|361.5|359.3|361.5|359.3|361.5|359.3|361.41|359.21|0
1645017970000|2022-02-16 13:26:10|361.31|359.11|361.41|359.21|361.41|359.21|361.31|359.11|0
1645017980000|2022-02-16 13:26:20|361.31|359.11|361.13|358.93|361.31|359.11|361.13|358.93|0
1645017990000|2022-02-16 13:26:30|361.31|359.11|361.69|359.49|361.69|359.49|361.31|359.11|0
1645018000000|2022-02-16 13:26:40|361.41|359.21|361.41|359.21|361.5|359.3|361.41|359.21|0
1645018010000|2022-02-16 13:26:50|361.5|359.3|361.5|359.3|361.5|359.3|361.5|359.3|0
1645018020000|2022-02-16 13:27:00|361.31|359.11|361.41|359.21|361.41|359.21|361.31|359.11|0
1645018030000|2022-02-16 13:27:10|361.5|359.3|361.31|359.11|361.5|359.3|361.31|359.11|0
1645018040000|2022-02-16 13:27:20|361.5|359.3|361.5|359.3|361.5|359.3|361.5|359.3|0
1645018050000|2022-02-16 13:27:30|361.13|358.93|360.76|358.56|361.13|358.93|360.76|358.56|0
1645018060000|2022-02-16 13:27:40|360.94|358.74|360.48|358.28|360.94|358.74|360.48|358.28|0
1645018070000|2022-02-16 13:27:50|360.39|358.19|360.94|358.74|360.94|358.74|360.39|358.19|0
1645018080000|2022-02-16 13:28:00|361.68|359.48|360.94|358.74|361.68|359.48|360.94|358.74|0
1645018100000|2022-02-16 13:28:20|361.22|359.02|361.31|359.11|361.31|359.11|361.22|359.02|0
1645018110000|2022-02-16 13:28:30|361.6|359.4|361.5|359.3|361.6|359.4|361.5|359.3|0
1645018120000|2022-02-16 13:28:40|361.6|359.4|362.06|359.86|362.06|359.86|361.6|359.4|0
1645018130000|2022-02-16 13:28:50|362.15|359.95|362.34|360.14|362.34|360.14|362.15|359.95|0
1645018140000|2022-02-16 13:29:00|362.43|360.23|362.61|360.41|362.61|360.41|362.43|360.23|0
1645018150000|2022-02-16 13:29:10|362.71|360.51|362.8|360.6|362.8|360.6|362.71|360.51|0
1645018160000|2022-02-16 13:29:20|362.71|360.51|362.98|360.78|362.98|360.78|362.71|360.51|0
1645018170000|2022-02-16 13:29:30|362.8|360.6|362.8|360.6|362.8|360.6|362.8|360.6|0
1645018180000|2022-02-16 13:29:40|362.71|360.51|362.89|360.69|362.89|360.69|362.71|360.51|0
1645018190000|2022-02-16 13:29:50|362.8|360.6|362.89|360.69|362.89|360.69|362.8|360.6|0
1645018200000|2022-02-16 13:30:00|362.98|360.78|363.36|361.16|363.54|361.34|362.98|360.78|0
1645018210000|2022-02-16 13:30:10|364.57|362.37|365.13|362.93|365.13|362.93|364.01|361.81|0
1645018220000|2022-02-16 13:30:20|364.01|361.81|364.1|361.9|364.2|362|363.91|361.71|0
1645018230000|2022-02-16 13:30:30|364.66|362.46|363.17|360.97|364.66|362.46|363.17|360.97|0
1645018240000|2022-02-16 13:30:40|362.43|360.23|361.68|359.48|362.43|360.23|361.68|359.48|0
1645018250000|2022-02-16 13:30:50|361.78|359.58|362.34|360.14|362.61|360.41|361.78|359.58|0
1645018260000|2022-02-16 13:31:00|362.05|359.85|362.05|359.85|362.24|360.04|361.87|359.67|0
1645018270000|2022-02-16 13:31:10|361.87|359.67|362.24|360.04|362.24|360.04|361.87|359.67|0
1645018280000|2022-02-16 13:31:20|362.05|359.85|361.5|359.3|362.24|360.04|361.5|359.3|0
1645018290000|2022-02-16 13:31:30|360.94|358.74|360.57|358.37|360.94|358.74|360.39|358.19|0
1645018300000|2022-02-16 13:31:40|360.67|358.47|360.02|357.82|360.67|358.47|360.02|357.82|0
1645018310000|2022-02-16 13:31:50|359.28|357.08|359.09|356.89|359.37|357.17|359.09|356.89|0
1645018320000|2022-02-16 13:32:00|358.91|356.71|358.72|356.52|358.91|356.71|358.54|356.34|0
1645018330000|2022-02-16 13:32:10|358.91|356.71|360.02|357.82|360.02|357.82|358.91|356.71|0
1645018340000|2022-02-16 13:32:20|359.74|357.54|360.2|358|360.2|358|359.46|357.26|0
1645018350000|2022-02-16 13:32:30|359.65|357.45|359.83|357.63|359.83|357.63|359.65|357.45|0
1645018360000|2022-02-16 13:32:40|359.74|357.54|359.46|357.26|359.74|357.54|359.09|356.89|0
1645018370000|2022-02-16 13:32:50|359.83|357.63|360.2|358|360.2|358|359.83|357.63|0
1645018380000|2022-02-16 13:33:00|360.48|358.28|360.2|358|360.67|358.47|360.2|358|0
1645018390000|2022-02-16 13:33:10|360.39|358.19|360.2|358|360.76|358.56|360.2|358|0
1645018400000|2022-02-16 13:33:20|360.02|357.82|360.39|358.19|360.39|358.19|360.02|357.82|0
1645018410000|2022-02-16 13:33:30|360.57|358.37|360.2|358|361.04|358.84|360.2|358|0
1645018420000|2022-02-16 13:33:40|360.02|357.82|359.46|357.26|360.11|357.91|359.46|357.26|0
1645018430000|2022-02-16 13:33:50|359.65|357.45|358.72|356.52|359.65|357.45|358.72|356.52|0
1645018440000|2022-02-16 13:34:00|358.45|356.25|358.54|356.34|358.54|356.34|358.35|356.15|0
1645018450000|2022-02-16 13:34:10|358.72|356.52|358.91|356.71|358.91|356.71|358.72|356.52|0
1645018460000|2022-02-16 13:34:20|359.09|356.89|359.09|356.89|359.09|356.89|359.09|356.89|0
1645018470000|2022-02-16 13:34:30|359.46|357.26|359.28|357.08|359.46|357.26|359.09|356.89|0
1645018480000|2022-02-16 13:34:40|359.46|357.26|359.56|357.36|359.56|357.36|359.28|357.08|0
1645018490000|2022-02-16 13:34:50|359.46|357.26|359.46|357.26|359.46|357.26|359.28|357.08|0
1645018500000|2022-02-16 13:35:00|359.56|357.36|360.01|357.81|360.2|358|359.56|357.36|0
1645018510000|2022-02-16 13:35:10|360.38|358.18|360.11|357.91|360.57|358.37|360.01|357.81|0
1645018520000|2022-02-16 13:35:20|360.01|357.81|359.46|357.26|360.01|357.81|359.27|357.07|0
1645018530000|2022-02-16 13:35:30|359.09|356.89|358.91|356.71|359.09|356.89|358.91|356.71|0
1645018540000|2022-02-16 13:35:40|358.26|356.06|357.06|354.86|358.26|356.06|357.06|354.86|0
1645018550000|2022-02-16 13:35:50|357.43|355.23|357.61|355.41|357.61|355.41|357.43|355.23|0
1645018560000|2022-02-16 13:36:00|357.43|355.23|357.43|355.23|357.43|355.23|357.43|355.23|0
1645018570000|2022-02-16 13:36:10|357.61|355.41|357.61|355.41|357.8|355.6|357.61|355.41|0
1645018580000|2022-02-16 13:36:20|357.71|355.51|357.24|355.04|357.71|355.51|357.24|355.04|0
1645018590000|2022-02-16 13:36:30|357.34|355.14|357.43|355.23|357.43|355.23|357.24|355.04|0
1645018600000|2022-02-16 13:36:40|357.61|355.41|357.8|355.6|357.8|355.6|357.61|355.41|0
1645018610000|2022-02-16 13:36:50|357.43|355.23|357.8|355.6|357.98|355.78|357.43|355.23|0
1645018620000|2022-02-16 13:37:00|357.98|355.78|358.17|355.97|358.17|355.97|357.98|355.78|0
1645018630000|2022-02-16 13:37:10|358.08|355.88|357.61|355.41|358.17|355.97|357.61|355.41|0
1645018640000|2022-02-16 13:37:20|357.24|355.04|357.61|355.41|357.61|355.41|357.24|355.04|0
1645018650000|2022-02-16 13:37:30|357.8|355.6|357.52|355.32|357.8|355.6|357.52|355.32|0
1645018660000|2022-02-16 13:37:40|357.34|355.14|356.51|354.31|357.34|355.14|356.51|354.31|0
1645018670000|2022-02-16 13:37:50|356.69|354.49|356.69|354.49|356.69|354.49|356.69|354.49|0
1645018680000|2022-02-16 13:38:00|356.51|354.31|356.69|354.49|356.69|354.49|356.42|354.22|0
1645018690000|2022-02-16 13:38:10|356.51|354.31|356.69|354.49|356.79|354.59|356.51|354.31|0
1645018700000|2022-02-16 13:38:20|357.06|354.86|357.24|355.04|357.24|355.04|357.06|354.86|0
1645018710000|2022-02-16 13:38:30|357.43|355.23|357.61|355.41|357.61|355.41|357.43|355.23|0
1645018720000|2022-02-16 13:38:40|357.43|355.23|357.61|355.41|357.61|355.41|357.43|355.23|0
1645018730000|2022-02-16 13:38:50|357.8|355.6|357.8|355.6|358.17|355.97|357.8|355.6|0
1645018740000|2022-02-16 13:39:00|357.61|355.41|357.8|355.6|357.8|355.6|357.61|355.41|0
1645018750000|2022-02-16 13:39:10|357.98|355.78|358.35|356.15|358.35|356.15|357.98|355.78|0
1645018760000|2022-02-16 13:39:20|358.53|356.33|358.53|356.33|358.53|356.33|358.53|356.33|0
1645018770000|2022-02-16 13:39:30|358.63|356.43|358.45|356.25|358.63|356.43|358.45|356.25|0
1645018780000|2022-02-16 13:39:40|358.53|356.33|358.53|356.33|358.53|356.33|358.16|355.96|0
1645018790000|2022-02-16 13:39:50|358.45|356.25|358.63|356.43|358.63|356.43|358.45|356.25|0
1645018800000|2022-02-16 13:40:00|358.72|356.52|358.72|356.52|358.72|356.52|358.72|356.52|0
1645018810000|2022-02-16 13:40:10|358.9|356.7|358.9|356.7|358.9|356.7|358.9|356.7|0
1645018820000|2022-02-16 13:40:20|358.72|356.52|358.72|356.52|358.72|356.52|358.53|356.33|0
1645018830000|2022-02-16 13:40:30|358.81|356.61|358.72|356.52|358.9|356.7|358.72|356.52|0
1645018840000|2022-02-16 13:40:40|358.53|356.33|358.53|356.33|358.53|356.33|358.53|356.33|0
1645018850000|2022-02-16 13:40:50|358.63|356.43|358.81|356.61|358.81|356.61|358.63|356.43|0
1645018860000|2022-02-16 13:41:00|358.72|356.52|358.72|356.52|358.72|356.52|358.63|356.43|0
1645018870000|2022-02-16 13:41:10|358.9|356.7|359.09|356.89|359.18|356.98|358.9|356.7|0
1645018880000|2022-02-16 13:41:20|358.72|356.52|358.9|356.7|358.9|356.7|358.72|356.52|0
1645018890000|2022-02-16 13:41:30|358.81|356.61|358.72|356.52|358.81|356.61|358.53|356.33|0
1645018900000|2022-02-16 13:41:40|358.53|356.33|358.53|356.33|358.53|356.33|358.53|356.33|0
1645018910000|2022-02-16 13:41:50|358.44|356.24|358.72|356.52|358.72|356.52|358.44|356.24|0
1645018920000|2022-02-16 13:42:00|358.81|356.61|358.72|356.52|358.81|356.61|358.72|356.52|0
1645018930000|2022-02-16 13:42:10|358.9|356.7|358.72|356.52|358.9|356.7|358.72|356.52|0
1645018940000|2022-02-16 13:42:20|358.63|356.43|358.53|356.33|358.63|356.43|358.53|356.33|0
1645018950000|2022-02-16 13:42:30|358.63|356.43|358.63|356.43|358.72|356.52|358.63|356.43|0
1645018960000|2022-02-16 13:42:40|358.72|356.52|358.72|356.52|358.81|356.61|358.53|356.33|0
1645018970000|2022-02-16 13:42:50|358.9|356.7|359.18|356.98|359.27|357.07|358.9|356.7|0
1645018980000|2022-02-16 13:43:00|359.09|356.89|359.46|357.26|359.46|357.26|359.09|356.89|0
1645018990000|2022-02-16 13:43:10|359.64|357.44|359.64|357.44|359.64|357.44|359.55|357.35|0
1645019010000|2022-02-16 13:43:30|359.83|357.63|359.64|357.44|359.83|357.63|359.64|357.44|0
1645019020000|2022-02-16 13:43:40|359.83|357.63|359.74|357.54|359.83|357.63|359.74|357.54|0
1645019030000|2022-02-16 13:43:50|359.46|357.26|359.64|357.44|359.64|357.44|359.46|357.26|0
1645019040000|2022-02-16 13:44:00|359.46|357.26|359.46|357.26|359.46|357.26|359.27|357.07|0
1645019050000|2022-02-16 13:44:10|359.64|357.44|359.55|357.35|359.64|357.44|359.46|357.26|0
1645019060000|2022-02-16 13:44:20|359.64|357.44|359.64|357.44|359.64|357.44|359.64|357.44|0
1645019070000|2022-02-16 13:44:30|359.83|357.63|359.92|357.72|359.92|357.72|359.83|357.63|0
1645019080000|2022-02-16 13:44:40|360.38|358.18|360.01|357.81|360.57|358.37|360.01|357.81|0
1645019090000|2022-02-16 13:44:50|360.2|358|360.38|358.18|360.38|358.18|360.2|358|0
1645019100000|2022-02-16 13:45:00|360.48|358.28|360.75|358.55|360.75|358.55|360.48|358.28|0
1645019110000|2022-02-16 13:45:10|361.58|359.38|361.95|359.75|361.95|359.75|361.58|359.38|0
1645019120000|2022-02-16 13:45:20|362.14|359.94|361.91|359.71|362.14|359.94|361.72|359.52|0
1645019130000|2022-02-16 13:45:30|361.82|359.62|361.91|359.71|361.91|359.71|361.72|359.52|0
1645019140000|2022-02-16 13:45:40|361.72|359.52|361.17|358.97|361.72|359.52|361.17|358.97|0
1645019150000|2022-02-16 13:45:50|360.98|358.78|361.42|359.22|361.6|359.4|360.98|358.78|0
1645019160000|2022-02-16 13:46:00|361.6|359.4|361.6|359.4|361.79|359.59|361.6|359.4|0
1645019170000|2022-02-16 13:46:10|361.51|359.31|361.05|358.85|361.51|359.31|361.05|358.85|0
1645019180000|2022-02-16 13:46:20|361.14|358.94|360.86|358.66|361.14|358.94|360.86|358.66|0
1645019190000|2022-02-16 13:46:30|360.49|358.29|360.49|358.29|360.49|358.29|360.49|358.29|0
1645019200000|2022-02-16 13:46:40|360.68|358.48|360.86|358.66|360.86|358.66|360.68|358.48|0
1645019210000|2022-02-16 13:46:50|361.05|358.85|360.86|358.66|361.05|358.85|360.86|358.66|0
1645019220000|2022-02-16 13:47:00|360.68|358.48|360.68|358.48|360.68|358.48|360.68|358.48|0
1645019230000|2022-02-16 13:47:10|360.86|358.66|360.96|358.76|361.05|358.85|360.86|358.66|0
1645019240000|2022-02-16 13:47:20|361.05|358.85|361.23|359.03|361.33|359.13|361.05|358.85|0
1645019250000|2022-02-16 13:47:30|361.6|359.4|362.16|359.96|362.16|359.96|361.6|359.4|0
1645019260000|2022-02-16 13:47:40|362.07|359.87|362.53|360.33|362.53|360.33|362.07|359.87|0
1645019270000|2022-02-16 13:47:50|362.16|359.96|362.16|359.96|362.34|360.14|362.16|359.96|0
1645019280000|2022-02-16 13:48:00|362.34|360.14|362.9|360.7|362.9|360.7|362.34|360.14|0
1645019290000|2022-02-16 13:48:10|363.27|361.07|363.64|361.44|363.82|361.62|363.27|361.07|0
1645019300000|2022-02-16 13:48:20|363.45|361.25|364.01|361.81|364.01|361.81|363.45|361.25|0
1645019310000|2022-02-16 13:48:30|363.82|361.62|364.38|362.18|364.38|362.18|363.82|361.62|0
1645019320000|2022-02-16 13:48:40|364.57|362.37|365.03|362.83|365.03|362.83|364.19|361.99|0
1645019330000|2022-02-16 13:48:50|365.31|363.11|364.94|362.74|365.31|363.11|364.75|362.55|0
1645019340000|2022-02-16 13:49:00|365.03|362.83|364.85|362.65|365.03|362.83|364.75|362.55|0
1645019350000|2022-02-16 13:49:10|365.12|362.92|365.5|363.3|365.5|363.3|365.12|362.92|0
1645019360000|2022-02-16 13:49:20|365.87|363.67|366.71|364.51|366.71|364.51|365.87|363.67|0
1645019370000|2022-02-16 13:49:30|366.8|364.6|366.8|364.6|366.98|364.78|366.8|364.6|0
1645019380000|2022-02-16 13:49:40|366.43|364.23|366.98|364.78|366.98|364.78|366.43|364.23|0
1645019390000|2022-02-16 13:49:50|366.8|364.6|366.9|364.7|366.9|364.7|366.8|364.6|0
1645019400000|2022-02-16 13:50:00|366.8|364.6|367.54|365.34|367.54|365.34|366.8|364.6|0
1645019410000|2022-02-16 13:50:10|367.36|365.16|367.54|365.34|367.54|365.34|366.8|364.6|0
1645019420000|2022-02-16 13:50:20|367.17|364.97|367.36|365.16|367.45|365.25|367.17|364.97|0
1645019430000|2022-02-16 13:50:30|367.54|365.34|367.36|365.16|367.54|365.34|367.36|365.16|0
1645019440000|2022-02-16 13:50:40|367.27|365.07|369.04|366.84|369.04|366.84|367.17|364.97|0
1645019450000|2022-02-16 13:50:50|368.48|366.28|368.66|366.46|368.66|366.46|368.48|366.28|0
1645019460000|2022-02-16 13:51:00|368.48|366.28|368.85|366.65|368.85|366.65|368.48|366.28|0
1645019470000|2022-02-16 13:51:10|368.66|366.46|368.66|366.46|368.66|366.46|368.66|366.46|0
1645019480000|2022-02-16 13:51:20|368.85|366.65|368.48|366.28|368.85|366.65|368.48|366.28|0
1645019490000|2022-02-16 13:51:30|368.66|366.46|369.04|366.84|369.04|366.84|368.66|366.46|0
1645019500000|2022-02-16 13:51:40|368.85|366.65|368.66|366.46|369.04|366.84|368.66|366.46|0
1645019510000|2022-02-16 13:51:50|368.85|366.65|368.85|366.65|368.85|366.65|368.85|366.65|0
1645019520000|2022-02-16 13:52:00|368.48|366.28|368.66|366.46|368.85|366.65|368.48|366.28|0
1645019530000|2022-02-16 13:52:10|369.04|366.84|369.22|367.02|369.22|367.02|369.04|366.84|0
1645019540000|2022-02-16 13:52:20|369.41|367.21|370.16|367.96|370.16|367.96|369.41|367.21|0
1645019550000|2022-02-16 13:52:30|370.53|368.33|369.7|367.5|370.53|368.33|369.6|367.4|0
1645019560000|2022-02-16 13:52:40|369.41|367.21|368.48|366.28|369.41|367.21|368.48|366.28|0
1645019570000|2022-02-16 13:52:50|368.57|366.37|369.41|367.21|369.41|367.21|368.57|366.37|0
1645019580000|2022-02-16 13:53:00|369.04|366.84|368.48|366.28|369.04|366.84|368.48|366.28|0
1645019590000|2022-02-16 13:53:10|367.92|365.72|367.92|365.72|368.1|365.9|367.92|365.72|0
1645019600000|2022-02-16 13:53:20|368.1|365.9|367.92|365.72|368.1|365.9|367.92|365.72|0
1645019610000|2022-02-16 13:53:30|367.73|365.53|367.92|365.72|368.1|365.9|367.73|365.53|0
1645019620000|2022-02-16 13:53:40|367.73|365.53|366.98|364.78|367.73|365.53|366.8|364.6|0
1645019630000|2022-02-16 13:53:50|366.8|364.6|366.61|364.41|366.8|364.6|366.42|364.22|0
1645019640000|2022-02-16 13:54:00|366.42|364.22|367.54|365.34|367.54|365.34|366.42|364.22|0
1645019650000|2022-02-16 13:54:10|368.1|365.9|368.29|366.09|368.29|366.09|367.73|365.53|0
1645019660000|2022-02-16 13:54:20|367.92|365.72|368.1|365.9|368.1|365.9|367.92|365.72|0
1645019670000|2022-02-16 13:54:30|367.92|365.72|368.29|366.09|368.29|366.09|367.92|365.72|0
1645019680000|2022-02-16 13:54:40|368.66|366.46|368.66|366.46|368.85|366.65|368.66|366.46|0
1645019690000|2022-02-16 13:54:50|368.48|366.28|368.66|366.46|368.66|366.46|368.1|365.9|0
1645019700000|2022-02-16 13:55:00|368.85|366.65|369.04|366.84|369.22|367.02|368.85|366.65|0
1645019710000|2022-02-16 13:55:10|369.41|367.21|370.07|367.87|370.07|367.87|369.22|367.02|0
1645019720000|2022-02-16 13:55:20|369.97|367.77|370.16|367.96|370.16|367.96|369.78|367.58|0
1645019730000|2022-02-16 13:55:30|369.97|367.77|370.35|368.15|370.35|368.15|369.97|367.77|0
1645019740000|2022-02-16 13:55:40|370.91|368.71|370.63|368.43|370.91|368.71|370.53|368.33|0
1645019750000|2022-02-16 13:55:50|370.72|368.52|370.91|368.71|370.91|368.71|370.72|368.52|0
1645019760000|2022-02-16 13:56:00|371.09|368.89|371.28|369.08|371.28|369.08|370.91|368.71|0
1645019770000|2022-02-16 13:56:10|371.47|369.27|370.72|368.52|371.47|369.27|370.72|368.52|0
1645019780000|2022-02-16 13:56:20|370.53|368.33|370.35|368.15|370.53|368.33|370.16|367.96|0
1645019790000|2022-02-16 13:56:30|370.26|368.06|369.79|367.59|370.26|368.06|368.83|366.63|0
1645019800000|2022-02-16 13:56:40|369.98|367.78|372.4|370.2|372.59|370.39|369.98|367.78|0
1645019810000|2022-02-16 13:56:50|372.78|370.58|372.59|370.39|372.78|370.58|372.59|370.39|0
1645019820000|2022-02-16 13:57:00|372.78|370.58|373.34|371.14|373.34|371.14|372.78|370.58|0
1645019830000|2022-02-16 13:57:10|373.15|370.95|373.15|370.95|373.15|370.95|372.96|370.76|0
1645019840000|2022-02-16 13:57:20|372.96|370.76|372.59|370.39|372.96|370.76|372.59|370.39|0
1645019850000|2022-02-16 13:57:30|372.78|370.58|372.78|370.58|372.87|370.67|372.78|370.58|0
1645019860000|2022-02-16 13:57:40|372.59|370.39|372.4|370.2|372.96|370.76|372.4|370.2|0
1645019870000|2022-02-16 13:57:50|372.5|370.3|372.59|370.39|372.59|370.39|372.5|370.3|0
1645019880000|2022-02-16 13:58:00|372.4|370.2|372.78|370.58|372.78|370.58|372.4|370.2|0
1645019890000|2022-02-16 13:58:10|372.4|370.2|372.03|369.83|372.4|370.2|372.03|369.83|0
1645019900000|2022-02-16 13:58:20|372.22|370.02|372.78|370.58|372.78|370.58|372.22|370.02|0
1645019910000|2022-02-16 13:58:30|372.59|370.39|372.78|370.58|372.78|370.58|372.59|370.39|0
1645019920000|2022-02-16 13:58:40|372.96|370.76|372.78|370.58|372.96|370.76|372.78|370.58|0
1645019930000|2022-02-16 13:58:50|373.15|370.95|373.71|371.51|373.71|371.51|373.15|370.95|0
1645019940000|2022-02-16 13:59:00|374.08|371.88|373.71|371.51|374.08|371.88|373.71|371.51|0
1645019950000|2022-02-16 13:59:10|373.52|371.32|373.43|371.23|373.52|371.32|373.15|370.95|0
1645019960000|2022-02-16 13:59:20|373.99|371.79|373.52|371.32|373.99|371.79|373.52|371.32|0
1645019970000|2022-02-16 13:59:30|373.34|371.14|373.34|371.14|373.71|371.51|373.34|371.14|0
1645019980000|2022-02-16 13:59:40|373.15|370.95|373.34|371.14|373.34|371.14|373.15|370.95|0
1645019990000|2022-02-16 13:59:50|373.15|370.95|372.31|370.11|373.15|370.95|372.31|370.11|0
1645020000000|2022-02-16 14:00:00|372.4|370.2|372.4|370.2|372.4|370.2|372.03|369.83|0
1645020010000|2022-02-16 14:00:10|372.78|370.58|373.52|371.32|373.52|371.32|372.78|370.58|0
1645020020000|2022-02-16 14:00:20|373.71|371.51|373.9|371.7|373.9|371.7|373.71|371.51|0
1645020030000|2022-02-16 14:00:30|373.99|371.79|374.27|372.07|374.46|372.26|373.99|371.79|0
1645020040000|2022-02-16 14:00:40|374.93|372.73|374.46|372.26|374.93|372.73|374.46|372.26|0
1645020050000|2022-02-16 14:00:50|374.64|372.44|374.46|372.26|374.64|372.44|374.46|372.26|0
1645020060000|2022-02-16 14:01:00|374.27|372.07|374.08|371.88|374.64|372.44|374.08|371.88|0
1645020070000|2022-02-16 14:01:10|373.89|371.69|373.89|371.69|373.89|371.69|373.89|371.69|0
1645020080000|2022-02-16 14:01:20|373.52|371.32|373.71|371.51|373.71|371.51|373.52|371.32|0
1645020090000|2022-02-16 14:01:30|373.89|371.69|373.89|371.69|373.89|371.69|373.71|371.51|0
1645020100000|2022-02-16 14:01:40|374.27|372.07|374.08|371.88|374.27|372.07|373.89|371.69|0
1645020110000|2022-02-16 14:01:50|374.27|372.07|374.55|372.35|374.64|372.44|374.27|372.07|0
1645020120000|2022-02-16 14:02:00|374.45|372.25|374.83|372.63|374.83|372.63|374.45|372.25|0
1645020130000|2022-02-16 14:02:10|374.45|372.25|374.08|371.88|374.45|372.25|374.08|371.88|0
1645020140000|2022-02-16 14:02:20|373.89|371.69|373.71|371.51|374.08|371.88|373.71|371.51|0
1645020150000|2022-02-16 14:02:30|373.89|371.69|373.52|371.32|373.89|371.69|373.52|371.32|0
1645020160000|2022-02-16 14:02:40|373.15|370.95|373.15|370.95|373.33|371.13|373.15|370.95|0
1645020170000|2022-02-16 14:02:50|373.33|371.13|372.59|370.39|373.33|371.13|372.59|370.39|0
1645020180000|2022-02-16 14:03:00|372.4|370.2|372.4|370.2|372.4|370.2|372.4|370.2|0
1645020190000|2022-02-16 14:03:10|372.59|370.39|372.77|370.57|372.77|370.57|372.59|370.39|0
1645020200000|2022-02-16 14:03:20|372.69|370.49|372.77|370.57|372.77|370.57|372.59|370.39|0
1645020210000|2022-02-16 14:03:30|372.96|370.76|373.24|371.04|373.33|371.13|372.96|370.76|0
1645020220000|2022-02-16 14:03:40|373.15|370.95|373.33|371.13|373.43|371.23|373.15|370.95|0
1645020230000|2022-02-16 14:03:50|373.43|371.23|373.71|371.51|373.8|371.6|373.43|371.23|0
1645020240000|2022-02-16 14:04:00|373.99|371.79|373.52|371.32|373.99|371.79|373.52|371.32|0
1645020250000|2022-02-16 14:04:10|373.33|371.13|373.06|370.86|373.33|371.13|373.06|370.86|0
1645020260000|2022-02-16 14:04:20|372.96|370.76|372.77|370.57|372.96|370.76|372.59|370.39|0
1645020270000|2022-02-16 14:04:30|372.4|370.2|372.4|370.2|372.4|370.2|372.4|370.2|0
1645020280000|2022-02-16 14:04:40|372.21|370.01|372.4|370.2|372.59|370.39|372.21|370.01|0
1645020290000|2022-02-16 14:04:50|372.59|370.39|372.77|370.57|372.77|370.57|372.59|370.39|0
1645020300000|2022-02-16 14:05:00|373.15|370.95|373.33|371.13|373.33|371.13|373.15|370.95|0
1645020310000|2022-02-16 14:05:10|373.15|370.95|372.77|370.57|373.24|371.04|372.77|370.57|0
1645020320000|2022-02-16 14:05:20|372.59|370.39|372.4|370.2|372.59|370.39|372.4|370.2|0
1645020330000|2022-02-16 14:05:30|372.59|370.39|372.5|370.3|372.59|370.39|372.5|370.3|0
1645020340000|2022-02-16 14:05:40|372.77|370.57|372.77|370.57|372.77|370.57|372.77|370.57|0
1645020350000|2022-02-16 14:05:50|372.96|370.76|372.96|370.76|372.96|370.76|372.96|370.76|0
1645020360000|2022-02-16 14:06:00|372.77|370.57|372.59|370.39|372.96|370.76|372.59|370.39|0
1645020370000|2022-02-16 14:06:10|372.77|370.57|372.77|370.57|372.96|370.76|372.77|370.57|0
1645020380000|2022-02-16 14:06:20|373.15|370.95|373.15|370.95|373.15|370.95|373.15|370.95|0
1645020390000|2022-02-16 14:06:30|373.43|371.23|373.62|371.42|373.62|371.42|373.43|371.23|0
1645020400000|2022-02-16 14:06:40|373.52|371.32|373.52|371.32|373.52|371.32|373.52|371.32|0
1645020410000|2022-02-16 14:06:50|373.71|371.51|373.89|371.69|373.89|371.69|373.52|371.32|0
1645020420000|2022-02-16 14:07:00|374.08|371.88|373.89|371.69|374.08|371.88|373.89|371.69|0
1645020430000|2022-02-16 14:07:10|374.27|372.07|373.8|371.6|374.27|372.07|373.8|371.6|0
1645020440000|2022-02-16 14:07:20|373.71|371.51|375.2|373|375.2|373|373.71|371.51|0
1645020450000|2022-02-16 14:07:30|375.39|373.19|375.39|373.19|375.67|373.47|375.39|373.19|0
1645020460000|2022-02-16 14:07:40|375.2|373|374.92|372.72|375.2|373|374.83|372.63|0
1645020470000|2022-02-16 14:07:50|374.64|372.44|374.83|372.63|374.83|372.63|374.64|372.44|0
1645020480000|2022-02-16 14:08:00|375.01|372.81|375.2|373|375.2|373|375.01|372.81|0
1645020490000|2022-02-16 14:08:10|375.39|373.19|375.76|373.56|375.76|373.56|375.39|373.19|0
1645020500000|2022-02-16 14:08:20|375.95|373.75|376.7|374.5|376.7|374.5|375.95|373.75|0
1645020510000|2022-02-16 14:08:30|376.32|374.12|376.14|373.94|376.32|374.12|376.14|373.94|0
1645020520000|2022-02-16 14:08:40|376.32|374.12|376.32|374.12|376.32|374.12|375.95|373.75|0
1645020530000|2022-02-16 14:08:50|376.14|373.94|375.95|373.75|376.14|373.94|375.95|373.75|0
1645020540000|2022-02-16 14:09:00|375.76|373.56|376.14|373.94|376.14|373.94|375.76|373.56|0
1645020550000|2022-02-16 14:09:10|376.32|374.12|375.76|373.56|376.32|374.12|375.76|373.56|0
1645020560000|2022-02-16 14:09:20|375.57|373.37|375.76|373.56|375.76|373.56|375.57|373.37|0
1645020570000|2022-02-16 14:09:30|375.95|373.75|375.57|373.37|375.95|373.75|375.57|373.37|0
1645020580000|2022-02-16 14:09:40|375.76|373.56|375.67|373.47|375.76|373.56|375.67|373.47|0
1645020590000|2022-02-16 14:09:50|375.76|373.56|375.76|373.56|375.76|373.56|375.67|373.47|0
1645020600000|2022-02-16 14:10:00|375.57|373.37|375.76|373.56|375.76|373.56|375.57|373.37|0
1645020610000|2022-02-16 14:10:10|375.57|373.37|375.57|373.37|376.14|373.94|375.57|373.37|0
1645020620000|2022-02-16 14:10:20|375.76|373.56|376.14|373.94|376.14|373.94|375.76|373.56|0
1645020630000|2022-02-16 14:10:30|376.32|374.12|376.32|374.12|376.32|374.12|376.32|374.12|0
1645020640000|2022-02-16 14:10:40|375.95|373.75|375.76|373.56|375.95|373.75|375.76|373.56|0
1645020650000|2022-02-16 14:10:50|375.67|373.47|376.13|373.93|376.13|373.93|375.57|373.37|0
1645020660000|2022-02-16 14:11:00|376.23|374.03|376.51|374.31|376.7|374.5|376.23|374.03|0
1645020670000|2022-02-16 14:11:10|376.7|374.5|376.88|374.68|376.88|374.68|376.7|374.5|0
1645020680000|2022-02-16 14:11:20|377.07|374.87|376.7|374.5|377.07|374.87|376.7|374.5|0
1645020700000|2022-02-16 14:11:40|376.61|374.41|376.13|373.93|376.61|374.41|376.13|373.93|0
1645020710000|2022-02-16 14:11:50|375.95|373.75|376.32|374.12|376.32|374.12|375.95|373.75|0
1645020720000|2022-02-16 14:12:00|376.13|373.93|375.95|373.75|376.13|373.93|375.95|373.75|0
1645020730000|2022-02-16 14:12:10|375.76|373.56|376.32|374.12|376.32|374.12|375.76|373.56|0
1645020740000|2022-02-16 14:12:20|376.51|374.31|376.32|374.12|376.7|374.5|376.32|374.12|0
1645020750000|2022-02-16 14:12:30|376.13|373.93|376.32|374.12|376.32|374.12|376.13|373.93|0
1645020760000|2022-02-16 14:12:40|376.51|374.31|376.7|374.5|376.7|374.5|376.51|374.31|0
1645020770000|2022-02-16 14:12:50|376.51|374.31|376.32|374.12|376.51|374.31|376.32|374.12|0
1645020780000|2022-02-16 14:13:00|376.51|374.31|376.51|374.31|376.51|374.31|376.51|374.31|0
1645020790000|2022-02-16 14:13:10|376.7|374.5|376.1|373.9|376.7|374.5|376.1|373.9|0
1645020800000|2022-02-16 14:13:20|376.2|374|376.2|374|376.2|374|376.1|373.9|0
1645020810000|2022-02-16 14:13:30|376.1|373.9|376.29|374.09|376.29|374.09|376.1|373.9|0
1645020820000|2022-02-16 14:13:40|376.1|373.9|376.1|373.9|376.29|374.09|376.1|373.9|0
1645020830000|2022-02-16 14:13:50|376.29|374.09|376.67|374.47|376.67|374.47|376.29|374.09|0
1645020840000|2022-02-16 14:14:00|376.29|374.09|376.01|373.81|376.29|374.09|375.83|373.63|0
1645020850000|2022-02-16 14:14:10|376.1|373.9|375.92|373.72|376.1|373.9|375.83|373.63|0
1645020860000|2022-02-16 14:14:20|375.91|373.71|375.73|373.53|375.91|373.71|375.73|373.53|0
1645020870000|2022-02-16 14:14:30|375.54|373.34|375.35|373.15|375.54|373.34|375.35|373.15|0
1645020880000|2022-02-16 14:14:40|375.54|373.34|375.54|373.34|375.54|373.34|375.35|373.15|0
1645020890000|2022-02-16 14:14:50|375.64|373.44|376.1|373.9|376.1|373.9|375.54|373.34|0
1645020900000|2022-02-16 14:15:00|375.91|373.71|375.73|373.53|375.91|373.71|375.73|373.53|0
1645020910000|2022-02-16 14:15:10|375.54|373.34|375.35|373.15|375.54|373.34|375.35|373.15|0
1645020920000|2022-02-16 14:15:20|375.08|372.88|374.04|371.84|375.08|372.88|374.04|371.84|0
1645020930000|2022-02-16 14:15:30|374.23|372.03|374.23|372.03|374.23|372.03|374.04|371.84|0
1645020940000|2022-02-16 14:15:40|374.79|372.59|374.6|372.4|374.79|372.59|374.42|372.22|0
1645020950000|2022-02-16 14:15:50|374.42|372.22|374.33|372.13|374.6|372.4|374.23|372.03|0
1645020960000|2022-02-16 14:16:00|374.04|371.84|374.23|372.03|374.42|372.22|374.04|371.84|0
1645020970000|2022-02-16 14:16:10|374.04|371.84|374.04|371.84|374.04|371.84|374.04|371.84|0
1645020980000|2022-02-16 14:16:20|374.23|372.03|374.04|371.84|374.23|372.03|374.04|371.84|0
1645020990000|2022-02-16 14:16:30|374.23|372.03|374.14|371.94|374.23|372.03|374.14|371.94|0
1645021000000|2022-02-16 14:16:40|374.04|371.84|374.23|372.03|374.23|372.03|374.04|371.84|0
1645021010000|2022-02-16 14:16:50|374.42|372.22|374.42|372.22|374.42|372.22|374.42|372.22|0
1645021020000|2022-02-16 14:17:00|374.6|372.4|374.6|372.4|374.6|372.4|374.6|372.4|0
1645021030000|2022-02-16 14:17:10|374.42|372.22|374.42|372.22|374.6|372.4|374.42|372.22|0
1645021040000|2022-02-16 14:17:20|374.23|372.03|374.23|372.03|374.23|372.03|374.04|371.84|0
1645021060000|2022-02-16 14:17:40|374.04|371.84|373.85|371.65|374.04|371.84|373.85|371.65|0
1645021070000|2022-02-16 14:17:50|374.04|371.84|374.23|372.03|374.23|372.03|374.04|371.84|0
1645021080000|2022-02-16 14:18:00|374.04|371.84|373.85|371.65|374.04|371.84|373.67|371.47|0
1645021090000|2022-02-16 14:18:10|373.67|371.47|373.85|371.65|374.04|371.84|373.67|371.47|0
1645021100000|2022-02-16 14:18:20|374.04|371.84|374.04|371.84|374.04|371.84|373.85|371.65|0
1645021110000|2022-02-16 14:18:30|373.67|371.47|373.85|371.65|373.85|371.65|373.67|371.47|0
1645021120000|2022-02-16 14:18:40|374.04|371.84|374.04|371.84|374.23|372.03|374.04|371.84|0
1645021130000|2022-02-16 14:18:50|374.23|372.03|374.23|372.03|374.23|372.03|374.23|372.03|0
1645021140000|2022-02-16 14:19:00|374.6|372.4|374.51|372.31|374.6|372.4|374.41|372.21|0
1645021150000|2022-02-16 14:19:10|374.41|372.21|374.6|372.4|374.98|372.78|374.41|372.21|0
1645021160000|2022-02-16 14:19:20|374.79|372.59|374.98|372.78|374.98|372.78|374.79|372.59|0
1645021170000|2022-02-16 14:19:30|374.79|372.59|374.79|372.59|374.79|372.59|374.6|372.4|0
1645021180000|2022-02-16 14:19:40|374.41|372.21|374.41|372.21|374.41|372.21|374.41|372.21|0
1645021190000|2022-02-16 14:19:50|374.23|372.03|374.23|372.03|374.23|372.03|374.23|372.03|0
1645021200000|2022-02-16 14:20:00|374.04|371.84|374.04|371.84|374.04|371.84|374.04|371.84|0
1645021210000|2022-02-16 14:20:10|374.23|372.03|374.41|372.21|374.6|372.4|374.23|372.03|0
1645021220000|2022-02-16 14:20:20|374.23|372.03|374.23|372.03|374.23|372.03|374.04|371.84|0
1645021230000|2022-02-16 14:20:30|374.41|372.21|374.41|372.21|374.41|372.21|374.23|372.03|0
1645021240000|2022-02-16 14:20:40|374.6|372.4|375.35|373.15|375.35|373.15|374.6|372.4|0
1645021250000|2022-02-16 14:20:50|375.16|372.96|375.16|372.96|375.16|372.96|375.16|372.96|0
1645021260000|2022-02-16 14:21:00|375.35|373.15|375.16|372.96|375.35|373.15|375.16|372.96|0
1645021270000|2022-02-16 14:21:10|374.98|372.78|375.35|373.15|375.35|373.15|374.98|372.78|0
1645021280000|2022-02-16 14:21:20|375.54|373.34|375.54|373.34|375.54|373.34|375.54|373.34|0
1645021290000|2022-02-16 14:21:30|375.91|373.71|376.1|373.9|376.29|374.09|375.91|373.71|0
1645021300000|2022-02-16 14:21:40|376.29|374.09|376.29|374.09|376.47|374.27|376.29|374.09|0
1645021310000|2022-02-16 14:21:50|376.1|373.9|375.91|373.71|376.1|373.9|375.91|373.71|0
1645021320000|2022-02-16 14:22:00|375.72|373.52|375.91|373.71|375.91|373.71|375.72|373.52|0
1645021330000|2022-02-16 14:22:10|375.72|373.52|375.72|373.52|376.01|373.81|375.72|373.52|0
1645021340000|2022-02-16 14:22:20|375.54|373.34|375.54|373.34|375.54|373.34|375.54|373.34|0
1645021350000|2022-02-16 14:22:30|375.16|372.96|375.16|372.96|375.35|373.15|375.16|372.96|0
1645021360000|2022-02-16 14:22:40|374.97|372.77|374.97|372.77|375.16|372.96|374.97|372.77|0
1645021370000|2022-02-16 14:22:50|374.79|372.59|374.6|372.4|374.79|372.59|374.6|372.4|0
1645021380000|2022-02-16 14:23:00|374.79|372.59|374.6|372.4|374.79|372.59|374.6|372.4|0
1645021390000|2022-02-16 14:23:10|374.7|372.5|374.97|372.77|374.97|372.77|374.6|372.4|0
1645021400000|2022-02-16 14:23:20|374.79|372.59|375.16|372.96|375.16|372.96|374.79|372.59|0
1645021410000|2022-02-16 14:23:30|375.35|373.15|375.72|373.52|375.72|373.52|375.35|373.15|0
1645021420000|2022-02-16 14:23:40|375.91|373.71|375.72|373.52|375.91|373.71|375.72|373.52|0
1645021430000|2022-02-16 14:23:50|375.91|373.71|375.35|373.15|375.91|373.71|375.35|373.15|0
1645021440000|2022-02-16 14:24:00|375.16|372.96|374.6|372.4|375.16|372.96|374.6|372.4|0
1645021450000|2022-02-16 14:24:10|374.79|372.59|374.6|372.4|374.79|372.59|374.6|372.4|0
1645021460000|2022-02-16 14:24:20|374.7|372.5|374.6|372.4|374.7|372.5|374.6|372.4|0
1645021470000|2022-02-16 14:24:30|374.79|372.59|374.6|372.4|374.79|372.59|374.6|372.4|0
1645021480000|2022-02-16 14:24:40|374.41|372.21|374.41|372.21|374.41|372.21|374.41|372.21|0
1645021490000|2022-02-16 14:24:50|374.04|371.84|374.41|372.21|374.41|372.21|374.04|371.84|0
1645021500000|2022-02-16 14:25:00|374.6|372.4|374.97|372.77|374.97|372.77|374.6|372.4|0
1645021510000|2022-02-16 14:25:10|374.79|372.59|374.6|372.4|374.79|372.59|374.6|372.4|0
1645021520000|2022-02-16 14:25:20|374.23|372.03|374.41|372.21|374.41|372.21|374.23|372.03|0
1645021530000|2022-02-16 14:25:30|374.32|372.12|374.41|372.21|374.41|372.21|374.04|371.84|0
1645021540000|2022-02-16 14:25:40|373.66|371.46|373.66|371.46|373.85|371.65|373.66|371.46|0
1645021550000|2022-02-16 14:25:50|373.48|371.28|373.66|371.46|373.66|371.46|373.48|371.28|0
1645021560000|2022-02-16 14:26:00|373.85|371.65|374.04|371.84|374.04|371.84|373.85|371.65|0
1645021570000|2022-02-16 14:26:10|374.22|372.02|374.22|372.02|374.22|372.02|374.22|372.02|0
1645021580000|2022-02-16 14:26:20|374.04|371.84|373.66|371.46|374.04|371.84|373.66|371.46|0
1645021590000|2022-02-16 14:26:30|373.85|371.65|373.66|371.46|373.85|371.65|373.66|371.46|0
1645021600000|2022-02-16 14:26:40|373.85|371.65|373.48|371.28|373.85|371.65|373.48|371.28|0
1645021610000|2022-02-16 14:26:50|373.57|371.37|373.29|371.09|373.57|371.37|373.29|371.09|0
1645021620000|2022-02-16 14:27:00|373.48|371.28|373.29|371.09|373.66|371.46|373.29|371.09|0
1645021630000|2022-02-16 14:27:10|373.48|371.28|373.48|371.28|373.48|371.28|373.48|371.28|0
1645021640000|2022-02-16 14:27:20|373.66|371.46|373.48|371.28|373.66|371.46|373.48|371.28|0
1645021650000|2022-02-16 14:27:30|373.1|370.9|372.92|370.72|373.29|371.09|372.92|370.72|0
1645021660000|2022-02-16 14:27:40|373.1|370.9|373.1|370.9|373.29|371.09|373.1|370.9|0
1645021670000|2022-02-16 14:27:50|372.92|370.72|373.1|370.9|373.1|370.9|372.92|370.72|0
1645021680000|2022-02-16 14:28:00|373.48|371.28|373.48|371.28|373.66|371.46|373.48|371.28|0
1645021690000|2022-02-16 14:28:10|373.1|370.9|373.66|371.46|373.66|371.46|373.1|370.9|0
1645021700000|2022-02-16 14:28:20|373.48|371.28|373.29|371.09|373.48|371.28|373.29|371.09|0
1645021710000|2022-02-16 14:28:30|373.39|371.19|373.29|371.09|373.48|371.28|373.29|371.09|0
1645021720000|2022-02-16 14:28:40|373.1|370.9|372.92|370.72|373.1|370.9|372.92|370.72|0
1645021730000|2022-02-16 14:28:50|372.73|370.53|372.73|370.53|372.73|370.53|372.45|370.25|0
1645021740000|2022-02-16 14:29:00|372.54|370.34|372.36|370.16|372.54|370.34|372.36|370.16|0
1645021750000|2022-02-16 14:29:10|372.54|370.34|372.92|370.72|372.92|370.72|372.54|370.34|0
1645021760000|2022-02-16 14:29:20|372.73|370.53|373.29|371.09|373.29|371.09|372.73|370.53|0
1645021770000|2022-02-16 14:29:30|373.48|371.28|373.66|371.46|373.66|371.46|373.29|371.09|0
1645021780000|2022-02-16 14:29:40|373.48|371.28|374.04|371.84|374.04|371.84|373.48|371.28|0
1645021790000|2022-02-16 14:29:50|373.85|371.65|374.22|372.02|374.22|372.02|373.85|371.65|0
1645021800000|2022-02-16 14:30:00|373.48|371.28|372.35|370.15|373.48|371.28|372.35|370.15|0
1645021810000|2022-02-16 14:30:10|371.8|369.6|371.61|369.41|372.08|369.88|371.61|369.41|0
1645021820000|2022-02-16 14:30:20|371.79|369.59|371.24|369.04|371.79|369.59|371.05|368.85|0
1645021830000|2022-02-16 14:30:30|370.49|368.29|371.05|368.85|371.24|369.04|370.49|368.29|0
1645021840000|2022-02-16 14:30:40|371.24|369.04|371.24|369.04|371.24|369.04|370.49|368.29|0
1645021850000|2022-02-16 14:30:50|370.86|368.66|372.35|370.15|372.54|370.34|370.86|368.66|0
1645021860000|2022-02-16 14:31:00|372.54|370.34|371.42|369.22|372.54|370.34|371.05|368.85|0
1645021870000|2022-02-16 14:31:10|371.61|369.41|371.71|369.51|372.35|370.15|371.61|369.41|0
1645021880000|2022-02-16 14:31:20|371.79|369.59|371.98|369.78|372.73|370.53|371.79|369.59|0
1645021890000|2022-02-16 14:31:30|372.35|370.15|373.1|370.9|373.1|370.9|372.35|370.15|0
1645021900000|2022-02-16 14:31:40|373.47|371.27|372.73|370.53|373.47|371.27|372.73|370.53|0
1645021910000|2022-02-16 14:31:50|373.29|371.09|373.29|371.09|373.47|371.27|372.91|370.71|0
1645021920000|2022-02-16 14:32:00|373.1|370.9|373.1|370.9|373.1|370.9|372.91|370.71|0
1645021930000|2022-02-16 14:32:10|373.01|370.81|371.79|369.59|373.01|370.81|371.79|369.59|0
1645021940000|2022-02-16 14:32:20|372.08|369.88|371.61|369.41|372.08|369.88|371.61|369.41|0
1645021950000|2022-02-16 14:32:30|371.98|369.78|371.33|369.13|371.98|369.78|371.33|369.13|0
1645021960000|2022-02-16 14:32:40|371.61|369.41|371.42|369.22|371.61|369.41|371.42|369.22|0
1645021970000|2022-02-16 14:32:50|371.05|368.85|370.49|368.29|371.05|368.85|370.49|368.29|0
1645021980000|2022-02-16 14:33:00|370.3|368.1|370.12|367.92|370.68|368.48|370.12|367.92|0
1645021990000|2022-02-16 14:33:10|369.75|367.55|369.93|367.73|369.93|367.73|369.56|367.36|0
1645022000000|2022-02-16 14:33:20|370.49|368.29|371.42|369.22|371.42|369.22|370.49|368.29|0
1645022010000|2022-02-16 14:33:30|370.86|368.66|370.49|368.29|371.23|369.03|370.49|368.29|0
1645022020000|2022-02-16 14:33:40|371.05|368.85|369.75|367.55|371.05|368.85|369.75|367.55|0
1645022030000|2022-02-16 14:33:50|369.56|367.36|370.3|368.1|370.3|368.1|369.56|367.36|0
1645022040000|2022-02-16 14:34:00|370.12|367.92|369.66|367.46|370.12|367.92|369.19|366.99|0
1645022050000|2022-02-16 14:34:10|369.75|367.55|370.12|367.92|370.49|368.29|369.75|367.55|0
1645022060000|2022-02-16 14:34:20|369.56|367.36|368.63|366.43|369.93|367.73|368.63|366.43|0
1645022070000|2022-02-16 14:34:30|368.07|365.87|368.63|366.43|368.82|366.62|368.07|365.87|0
1645022080000|2022-02-16 14:34:40|368.44|366.24|368.26|366.06|368.44|366.24|368.07|365.87|0
1645022090000|2022-02-16 14:34:50|368.44|366.24|369.93|367.73|369.93|367.73|368.44|366.24|0
1645022100000|2022-02-16 14:35:00|370.12|367.92|370.49|368.29|371.61|369.41|370.12|367.92|0
1645022110000|2022-02-16 14:35:10|371.23|369.03|371.42|369.22|371.7|369.5|370.86|368.66|0
1645022120000|2022-02-16 14:35:20|371.05|368.85|370.67|368.47|371.05|368.85|370.49|368.29|0
1645022130000|2022-02-16 14:35:30|371.05|368.85|371.14|368.94|371.14|368.94|370.77|368.57|0
1645022140000|2022-02-16 14:35:40|371.33|369.13|371.79|369.59|371.79|369.59|370.96|368.76|0
1645022150000|2022-02-16 14:35:50|371.98|369.78|371.42|369.22|371.98|369.78|371.23|369.03|0
1645022160000|2022-02-16 14:36:00|371.23|369.03|372.17|369.97|372.35|370.15|371.23|369.03|0
1645022170000|2022-02-16 14:36:10|372.73|370.53|372.54|370.34|372.73|370.53|372.35|370.15|0
1645022180000|2022-02-16 14:36:20|372.64|370.44|371.42|369.22|372.64|370.44|371.42|369.22|0
1645022190000|2022-02-16 14:36:30|371.05|368.85|371.52|369.32|371.52|369.32|370.3|368.1|0
1645022200000|2022-02-16 14:36:40|371.61|369.41|371.98|369.78|372.17|369.97|371.61|369.41|0
1645022210000|2022-02-16 14:36:50|372.17|369.97|371.61|369.41|372.17|369.97|371.61|369.41|0
1645022220000|2022-02-16 14:37:00|371.98|369.78|373.1|370.9|373.1|370.9|371.98|369.78|0
1645022230000|2022-02-16 14:37:10|372.35|370.15|372.54|370.34|372.54|370.34|372.35|370.15|0
1645022240000|2022-02-16 14:37:20|372.91|370.71|372.17|369.97|372.91|370.71|371.61|369.41|0
1645022250000|2022-02-16 14:37:30|372.35|370.15|372.35|370.15|372.35|370.15|371.89|369.69|0
1645022260000|2022-02-16 14:37:40|371.52|369.32|371.42|369.22|371.52|369.32|371.05|368.85|0
1645022270000|2022-02-16 14:37:50|371.61|369.41|372.72|370.52|372.72|370.52|371.42|369.22|0
1645022280000|2022-02-16 14:38:00|372.91|370.71|372.91|370.71|372.91|370.71|372.91|370.71|0
1645022290000|2022-02-16 14:38:10|372.72|370.52|370.49|368.29|372.72|370.52|370.49|368.29|0
1645022300000|2022-02-16 14:38:20|370.3|368.1|370.58|368.38|370.58|368.38|370.3|368.1|0
1645022310000|2022-02-16 14:38:30|370.96|368.76|371.42|369.22|371.79|369.59|370.96|368.76|0
1645022320000|2022-02-16 14:38:40|372.35|370.15|372.35|370.15|372.54|370.34|372.08|369.88|0
1645022330000|2022-02-16 14:38:50|372.26|370.06|371.98|369.78|372.35|370.15|371.98|369.78|0
1645022340000|2022-02-16 14:39:00|372.63|370.43|373.1|370.9|373.1|370.9|372.35|370.15|0
1645022350000|2022-02-16 14:39:10|372.16|369.96|371.23|369.03|372.16|369.96|371.23|369.03|0
1645022360000|2022-02-16 14:39:20|371.79|369.59|371.23|369.03|371.79|369.59|371.05|368.85|0
1645022370000|2022-02-16 14:39:30|371.42|369.22|371.79|369.59|371.79|369.59|371.42|369.22|0
1645022380000|2022-02-16 14:39:40|371.6|369.4|371.05|368.85|371.6|369.4|370.86|368.66|0
1645022390000|2022-02-16 14:39:50|371.6|369.4|371.6|369.4|372.16|369.96|371.6|369.4|0
1645022400000|2022-02-16 14:40:00|372.35|370.15|373.1|370.9|373.28|371.08|372.35|370.15|0
1645022410000|2022-02-16 14:40:10|372.82|370.62|371.42|369.22|372.82|370.62|371.42|369.22|0
1645022420000|2022-02-16 14:40:20|371.23|369.03|371.7|369.5|371.79|369.59|371.23|369.03|0
1645022430000|2022-02-16 14:40:30|372.35|370.15|373.28|371.08|373.28|371.08|372.16|369.96|0
1645022440000|2022-02-16 14:40:40|372.82|370.62|372.35|370.15|372.82|370.62|372.35|370.15|0
1645022450000|2022-02-16 14:40:50|372.54|370.34|373.01|370.81|373.28|371.08|372.54|370.34|0
1645022460000|2022-02-16 14:41:00|372.54|370.34|373.1|370.9|373.1|370.9|372.54|370.34|0
1645022470000|2022-02-16 14:41:10|372.82|370.62|373.66|371.46|373.66|371.46|372.82|370.62|0
1645022480000|2022-02-16 14:41:20|374.22|372.02|374.41|372.21|374.59|372.39|374.22|372.02|0
1645022490000|2022-02-16 14:41:30|374.97|372.77|374.78|372.58|374.97|372.77|374.78|372.58|0
1645022500000|2022-02-16 14:41:40|374.22|372.02|373.66|371.46|374.22|372.02|373.66|371.46|0
1645022510000|2022-02-16 14:41:50|374.03|371.83|374.03|371.83|374.03|371.83|374.03|371.83|0
1645022520000|2022-02-16 14:42:00|373.84|371.64|372.45|370.25|373.84|371.64|372.07|369.87|0
1645022530000|2022-02-16 14:42:10|371.98|369.78|371.42|369.22|371.98|369.78|371.42|369.22|0
1645022540000|2022-02-16 14:42:20|371.51|369.31|372.72|370.52|372.72|370.52|371.51|369.31|0
1645022550000|2022-02-16 14:42:30|371.98|369.78|372.16|369.96|372.54|370.34|371.98|369.78|0
1645022560000|2022-02-16 14:42:40|372.35|370.15|372.35|370.15|372.91|370.71|372.35|370.15|0
1645022570000|2022-02-16 14:42:50|372.72|370.52|373.47|371.27|373.47|371.27|372.72|370.52|0
1645022580000|2022-02-16 14:43:00|373.1|370.9|372.91|370.71|373.1|370.9|372.91|370.71|0
1645022590000|2022-02-16 14:43:10|373.47|371.27|373.28|371.08|373.47|371.27|372.72|370.52|0
1645022600000|2022-02-16 14:43:20|373.66|371.46|373.28|371.08|373.66|371.46|373.28|371.08|0
1645022610000|2022-02-16 14:43:30|373.66|371.46|374.03|371.83|374.03|371.83|373.47|371.27|0
1645022620000|2022-02-16 14:43:40|374.13|371.93|373.47|371.27|374.13|371.93|373.47|371.27|0
1645022630000|2022-02-16 14:43:50|373.38|371.18|373.84|371.64|373.84|371.64|373.38|371.18|0
1645022640000|2022-02-16 14:44:00|374.22|372.02|374.32|372.12|374.4|372.2|374.22|372.02|0
1645022650000|2022-02-16 14:44:10|374.59|372.39|373.84|371.64|374.59|372.39|373.47|371.27|0
1645022660000|2022-02-16 14:44:20|374.22|372.02|374.22|372.02|374.4|372.2|373.84|371.64|0
1645022670000|2022-02-16 14:44:30|373.84|371.64|374.22|372.02|374.4|372.2|373.84|371.64|0
1645022680000|2022-02-16 14:44:40|374.03|371.83|373.84|371.64|374.03|371.83|373.84|371.64|0
1645022690000|2022-02-16 14:44:50|374.4|372.2|374.4|372.2|374.97|372.77|374.4|372.2|0
1645022700000|2022-02-16 14:45:00|374.97|372.77|375.34|373.14|375.34|373.14|374.78|372.58|0
1645022710000|2022-02-16 14:45:10|374.78|372.58|374.03|371.83|374.78|372.58|373.84|371.64|0
1645022720000|2022-02-16 14:45:20|373.66|371.46|373.47|371.27|373.66|371.46|373.1|370.9|0
1645022730000|2022-02-16 14:45:30|373.28|371.08|372.91|370.71|373.47|371.27|372.91|370.71|0
1645022740000|2022-02-16 14:45:40|372.72|370.52|372.54|370.34|372.91|370.71|372.54|370.34|0
1645022750000|2022-02-16 14:45:50|372.91|370.71|373.1|370.9|373.28|371.08|372.91|370.71|0
1645022760000|2022-02-16 14:46:00|372.91|370.71|371.6|369.4|372.91|370.71|371.6|369.4|0
1645022770000|2022-02-16 14:46:10|371.98|369.78|371.79|369.59|372.16|369.96|371.7|369.5|0
1645022780000|2022-02-16 14:46:20|371.42|369.22|372.54|370.34|372.54|370.34|371.42|369.22|0
1645022790000|2022-02-16 14:46:30|372.53|370.33|372.53|370.33|372.72|370.52|372.45|370.25|0
1645022800000|2022-02-16 14:46:40|372.82|370.62|371.6|369.4|372.82|370.62|371.6|369.4|0
1645022810000|2022-02-16 14:46:50|371.51|369.31|371.98|369.78|371.98|369.78|371.51|369.31|0
1645022820000|2022-02-16 14:47:00|371.23|369.03|369.93|367.73|371.23|369.03|369.93|367.73|0
1645022830000|2022-02-16 14:47:10|369.74|367.54|369.74|367.54|369.93|367.73|369.74|367.54|0
1645022840000|2022-02-16 14:47:20|369.37|367.17|369.74|367.54|369.74|367.54|369.37|367.17|0
1645022850000|2022-02-16 14:47:30|370.11|367.91|370.67|368.47|370.67|368.47|369.93|367.73|0
1645022860000|2022-02-16 14:47:40|370.3|368.1|371.04|368.84|371.04|368.84|370.3|368.1|0
1645022870000|2022-02-16 14:47:50|371.6|369.4|371.79|369.59|372.16|369.96|371.6|369.4|0
1645022880000|2022-02-16 14:48:00|371.42|369.22|371.6|369.4|371.6|369.4|371.04|368.84|0
1645022890000|2022-02-16 14:48:10|372.16|369.96|372.72|370.52|372.72|370.52|372.16|369.96|0
1645022900000|2022-02-16 14:48:20|373.28|371.08|373.09|370.89|373.28|371.08|373.09|370.89|0
1645022910000|2022-02-16 14:48:30|372.91|370.71|373.38|371.18|373.47|371.27|372.91|370.71|0
1645022920000|2022-02-16 14:48:40|373.28|371.08|372.72|370.52|373.28|371.08|372.35|370.15|0
1645022930000|2022-02-16 14:48:50|373.28|371.08|374.03|371.83|374.03|371.83|373.28|371.08|0
1645022940000|2022-02-16 14:49:00|374.22|372.02|373.65|371.45|374.78|372.58|373.65|371.45|0
1645022950000|2022-02-16 14:49:10|373.28|371.08|374.22|372.02|374.22|372.02|373.28|371.08|0
1645022960000|2022-02-16 14:49:20|374.78|372.58|374.78|372.58|374.78|372.58|374.69|372.49|0
1645022970000|2022-02-16 14:49:30|375.15|372.95|374.78|372.58|375.34|373.14|374.78|372.58|0
1645022980000|2022-02-16 14:49:40|374.59|372.39|374.4|372.2|374.59|372.39|374.03|371.83|0
1645022990000|2022-02-16 14:49:50|374.22|372.02|374.13|371.93|374.22|372.02|374.03|371.83|0
1645023000000|2022-02-16 14:50:00|374.59|372.39|375.34|373.14|375.34|373.14|374.59|372.39|0
1645023010000|2022-02-16 14:50:10|376.09|373.89|375.9|373.7|376.28|374.08|375.9|373.7|0
1645023020000|2022-02-16 14:50:20|376.28|374.08|376.28|374.08|376.46|374.26|376.09|373.89|0
1645023030000|2022-02-16 14:50:30|376.09|373.89|376.28|374.08|376.65|374.45|376.09|373.89|0
1645023040000|2022-02-16 14:50:40|376.09|373.89|378.72|376.52|378.72|376.52|376.09|373.89|0
1645023050000|2022-02-16 14:50:50|378.91|376.71|381.93|379.73|381.93|379.73|378.91|376.71|0
1645023060000|2022-02-16 14:51:00|381.74|379.54|381.36|379.16|381.74|379.54|381.17|378.97|0
1645023070000|2022-02-16 14:51:10|381.17|378.97|381.17|378.97|381.55|379.35|381.17|378.97|0
1645023080000|2022-02-16 14:51:20|381.36|379.16|381.93|379.73|381.93|379.73|381.36|379.16|0
1645023090000|2022-02-16 14:51:30|381.36|379.16|380.79|378.59|381.36|379.16|380.79|378.59|0
1645023100000|2022-02-16 14:51:40|380.98|378.78|380.6|378.4|380.98|378.78|380.23|378.03|0
1645023110000|2022-02-16 14:51:50|380.98|378.78|380.79|378.59|380.98|378.78|380.79|378.59|0
1645023120000|2022-02-16 14:52:00|380.7|378.5|379.28|377.08|380.7|378.5|379.28|377.08|0
1645023130000|2022-02-16 14:52:10|381.49|379.29|381.96|379.76|381.96|379.76|381.12|378.92|0
1645023140000|2022-02-16 14:52:20|382.43|380.23|383.74|381.54|383.74|381.54|382.43|380.23|0
1645023150000|2022-02-16 14:52:30|384.68|382.48|384.82|382.62|384.82|382.62|383.88|381.68|0
1645023160000|2022-02-16 14:52:40|384.64|382.44|383.88|381.68|384.64|382.44|383.69|381.49|0
1645023170000|2022-02-16 14:52:50|383.32|381.12|383.32|381.12|383.32|381.12|383.32|381.12|0
1645023180000|2022-02-16 14:53:00|382.94|380.74|383.32|381.12|383.32|381.12|382.85|380.65|0
1645023190000|2022-02-16 14:53:10|383.69|381.49|382.94|380.74|383.69|381.49|382.94|380.74|0
1645023200000|2022-02-16 14:53:20|383.13|380.93|383.69|381.49|383.69|381.49|383.13|380.93|0
1645023210000|2022-02-16 14:53:30|383.88|381.68|383.88|381.68|383.88|381.68|383.69|381.49|0
1645023220000|2022-02-16 14:53:40|383.69|381.49|384.64|382.44|384.64|382.44|383.69|381.49|0
1645023230000|2022-02-16 14:53:50|384.45|382.25|384.45|382.25|384.64|382.44|384.45|382.25|0
1645023240000|2022-02-16 14:54:00|385.2|383|384.26|382.06|385.2|383|384.26|382.06|0
1645023250000|2022-02-16 14:54:10|384.45|382.25|384.07|381.87|384.45|382.25|383.88|381.68|0
1645023260000|2022-02-16 14:54:20|383.5|381.3|383.69|381.49|384.82|382.62|383.5|381.3|0
1645023270000|2022-02-16 14:54:30|384.45|382.25|384.64|382.44|384.82|382.62|384.45|382.25|0
1645023280000|2022-02-16 14:54:40|385.2|383|386.72|384.52|386.72|384.52|385.2|383|0
1645023290000|2022-02-16 14:54:50|386.06|383.86|385.2|383|386.06|383.86|385.2|383|0
1645023300000|2022-02-16 14:55:00|384.64|382.44|383.31|381.11|384.64|382.44|382.37|380.17|0
1645023310000|2022-02-16 14:55:10|382.37|380.17|383.5|381.3|383.5|381.3|382.37|380.17|0
1645023320000|2022-02-16 14:55:20|384.07|381.87|384.26|382.06|384.26|382.06|383.31|381.11|0
1645023330000|2022-02-16 14:55:30|384.45|382.25|385.58|383.38|385.77|383.57|384.45|382.25|0
1645023340000|2022-02-16 14:55:40|385.39|383.19|385.01|382.81|385.39|383.19|384.63|382.43|0
1645023350000|2022-02-16 14:55:50|384.54|382.34|384.26|382.06|384.54|382.34|384.26|382.06|0
1645023360000|2022-02-16 14:56:00|385.01|382.81|384.82|382.62|385.01|382.81|384.82|382.62|0
1645023370000|2022-02-16 14:56:10|384.45|382.25|384.82|382.62|384.82|382.62|384.45|382.25|0
1645023380000|2022-02-16 14:56:20|384.73|382.53|385.77|383.57|385.77|383.57|384.73|382.53|0
1645023390000|2022-02-16 14:56:30|385.58|383.38|385.77|383.57|386.15|383.95|385.58|383.38|0
1645023400000|2022-02-16 14:56:40|385.2|383|384.45|382.25|385.39|383.19|384.45|382.25|0
1645023410000|2022-02-16 14:56:50|384.63|382.43|384.63|382.43|384.63|382.43|384.63|382.43|0
1645023420000|2022-02-16 14:57:00|384.73|382.53|383.88|381.68|384.73|382.53|383.31|381.11|0
1645023430000|2022-02-16 14:57:10|383.69|381.49|383.69|381.49|383.69|381.49|383.5|381.3|0
1645023440000|2022-02-16 14:57:20|383.88|381.68|383.12|380.92|384.07|381.87|383.12|380.92|0
1645023450000|2022-02-16 14:57:30|383.5|381.3|384.07|381.87|384.45|382.25|383.5|381.3|0
1645023460000|2022-02-16 14:57:40|383.35|381.15|386.14|383.94|386.14|383.94|383.35|381.15|0
1645023470000|2022-02-16 14:57:50|386.98|384.78|386.04|383.84|387.17|384.97|386.04|383.84|0
1645023480000|2022-02-16 14:58:00|386.23|384.03|384.43|382.23|386.23|384.03|384.43|382.23|0
1645023490000|2022-02-16 14:58:10|384.24|382.04|385|382.8|385.19|382.99|384.24|382.04|0
1645023500000|2022-02-16 14:58:20|385.38|383.18|384.43|382.23|385.38|383.18|384.43|382.23|0
1645023510000|2022-02-16 14:58:30|384.15|381.95|384.06|381.86|384.24|382.04|384.06|381.86|0
1645023520000|2022-02-16 14:58:40|383.87|381.67|383.78|381.58|384.06|381.86|383.68|381.48|0
1645023530000|2022-02-16 14:58:50|383.87|381.67|384.62|382.42|384.62|382.42|383.87|381.67|0
1645023540000|2022-02-16 14:59:00|385.38|383.18|385.56|383.36|385.75|383.55|385.38|383.18|0
1645023550000|2022-02-16 14:59:10|385|382.8|385|382.8|385.1|382.9|385|382.8|0
1645023560000|2022-02-16 14:59:20|385.1|382.9|384.43|382.23|385.38|383.18|384.43|382.23|0
1645023570000|2022-02-16 14:59:30|384.81|382.61|385|382.8|385.19|382.99|384.81|382.61|0
1645023580000|2022-02-16 14:59:40|385.19|382.99|384.72|382.52|385.19|382.99|384.62|382.42|0
1645023590000|2022-02-16 14:59:50|384.43|382.23|384.81|382.61|384.81|382.61|384.43|382.23|0
1645023600000|2022-02-16 15:00:00|385.75|383.55|387.65|385.45|387.65|385.45|385.75|383.55|0
1645023610000|2022-02-16 15:00:10|387.46|385.26|386.32|384.12|387.46|385.26|386.13|383.93|0
1645023620000|2022-02-16 15:00:20|386.7|384.5|385.75|383.55|386.7|384.5|385.75|383.55|0
1645023630000|2022-02-16 15:00:30|384.62|382.42|385|382.8|385.19|382.99|384.62|382.42|0
1645023640000|2022-02-16 15:00:40|384.24|382.04|382.17|379.97|384.24|382.04|382.17|379.97|0
1645023650000|2022-02-16 15:00:50|382.36|380.16|383.49|381.29|383.49|381.29|382.36|380.16|0
1645023660000|2022-02-16 15:01:00|383.3|381.1|382.17|379.97|383.3|381.1|382.17|379.97|0
1645023670000|2022-02-16 15:01:10|382.55|380.35|381.98|379.78|382.92|380.72|381.98|379.78|0
1645023680000|2022-02-16 15:01:20|382.36|380.16|381.79|379.59|382.55|380.35|381.79|379.59|0
1645023690000|2022-02-16 15:01:30|381.52|379.32|381.04|378.84|381.61|379.41|381.04|378.84|0
1645023700000|2022-02-16 15:01:40|381.42|379.22|381.79|379.59|381.79|379.59|381.23|379.03|0
1645023710000|2022-02-16 15:01:50|381.42|379.22|380.85|378.65|381.42|379.22|380.85|378.65|0
1645023720000|2022-02-16 15:02:00|381.23|379.03|382.55|380.35|382.55|380.35|381.23|379.03|0
1645023730000|2022-02-16 15:02:10|382.92|380.72|383.3|381.1|383.3|381.1|382.92|380.72|0
1645023740000|2022-02-16 15:02:20|383.59|381.39|382.55|380.35|383.87|381.67|382.55|380.35|0
1645023750000|2022-02-16 15:02:30|382.73|380.53|382.92|380.72|382.92|380.72|382.17|379.97|0
1645023760000|2022-02-16 15:02:40|382.55|380.35|382.73|380.53|382.73|380.53|382.55|380.35|0
1645023770000|2022-02-16 15:02:50|382.55|380.35|383.49|381.29|383.49|381.29|382.55|380.35|0
1645023780000|2022-02-16 15:03:00|383.3|381.1|383.49|381.29|383.49|381.29|382.55|380.35|0
1645023790000|2022-02-16 15:03:10|383.86|381.66|384.24|382.04|384.24|382.04|383.86|381.66|0
1645023800000|2022-02-16 15:03:20|383.49|381.29|384.05|381.85|384.05|381.85|383.3|381.1|0
1645023810000|2022-02-16 15:03:30|384.24|382.04|384.05|381.85|384.24|382.04|384.05|381.85|0
1645023820000|2022-02-16 15:03:40|384.24|382.04|384.24|382.04|384.43|382.23|384.05|381.85|0
1645023830000|2022-02-16 15:03:50|384.43|382.23|384.43|382.23|384.81|382.61|384.43|382.23|0
1645023840000|2022-02-16 15:04:00|384.72|382.52|385|382.8|385.37|383.17|384.43|382.23|0
1645023850000|2022-02-16 15:04:10|384.43|382.23|383.11|380.91|384.43|382.23|383.11|380.91|0
1645023860000|2022-02-16 15:04:20|383.49|381.29|383.49|381.29|383.59|381.39|383.3|381.1|0
1645023870000|2022-02-16 15:04:30|382.92|380.72|383.3|381.1|383.49|381.29|382.92|380.72|0
1645023880000|2022-02-16 15:04:40|383.4|381.2|383.4|381.2|383.86|381.66|383.3|381.1|0
1645023890000|2022-02-16 15:04:50|383.3|381.1|383.4|381.2|383.49|381.29|383.3|381.1|0
1645023900000|2022-02-16 15:05:00|383.11|380.91|383.86|381.66|383.86|381.66|383.11|380.91|0
1645023910000|2022-02-16 15:05:10|383.3|381.1|383.68|381.48|383.68|381.48|382.92|380.72|0
1645023920000|2022-02-16 15:05:20|384.24|382.04|383.77|381.57|384.24|382.04|383.77|381.57|0
1645023930000|2022-02-16 15:05:30|383.49|381.29|383.77|381.57|383.77|381.57|383.3|381.1|0
1645023940000|2022-02-16 15:05:40|383.49|381.29|382.73|380.53|383.49|381.29|382.73|380.53|0
1645023950000|2022-02-16 15:05:50|382.92|380.72|382.73|380.53|382.92|380.72|382.55|380.35|0
1645023960000|2022-02-16 15:06:00|382.45|380.25|381.6|379.4|382.45|380.25|381.6|379.4|0
1645023970000|2022-02-16 15:06:10|381.79|379.59|382.92|380.72|382.92|380.72|381.79|379.59|0
1645023980000|2022-02-16 15:06:20|383.3|381.1|383.4|381.2|383.49|381.29|383.3|381.1|0
1645023990000|2022-02-16 15:06:30|382.73|380.53|382.55|380.35|382.92|380.72|382.36|380.16|0
1645024000000|2022-02-16 15:06:40|382.54|380.34|382.36|380.16|382.54|380.34|382.36|380.16|0
1645024010000|2022-02-16 15:06:50|382.17|379.97|381.6|379.4|382.17|379.97|381.6|379.4|0
1645024020000|2022-02-16 15:07:00|381.79|379.59|381.23|379.03|381.79|379.59|381.23|379.03|0
1645024030000|2022-02-16 15:07:10|381.6|379.4|381.23|379.03|381.6|379.4|381.23|379.03|0
1645024040000|2022-02-16 15:07:20|381.04|378.84|381.33|379.13|381.33|379.13|381.04|378.84|0
1645024050000|2022-02-16 15:07:30|381.79|379.59|382.73|380.53|382.73|380.53|381.79|379.59|0
1645024060000|2022-02-16 15:07:40|383.11|380.91|382.92|380.72|383.11|380.91|382.73|380.53|0
1645024070000|2022-02-16 15:07:50|382.64|380.44|382.73|380.53|382.73|380.53|382.36|380.16|0
1645024080000|2022-02-16 15:08:00|382.54|380.34|382.73|380.53|382.73|380.53|382.54|380.34|0
1645024090000|2022-02-16 15:08:10|382.92|380.72|382.54|380.34|383.49|381.29|382.54|380.34|0
1645024100000|2022-02-16 15:08:20|382.92|380.72|382.73|380.53|382.92|380.72|382.73|380.53|0
1645024110000|2022-02-16 15:08:30|382.36|380.16|382.36|380.16|382.45|380.25|382.17|379.97|0
1645024120000|2022-02-16 15:08:40|382.73|380.53|382.73|380.53|382.92|380.72|382.54|380.34|0
1645024130000|2022-02-16 15:08:50|382.54|380.34|382.36|380.16|382.54|380.34|382.36|380.16|0
1645024140000|2022-02-16 15:09:00|382.54|380.34|382.83|380.63|383.11|380.91|382.54|380.34|0
1645024150000|2022-02-16 15:09:10|383.11|380.91|382.92|380.72|383.11|380.91|382.92|380.72|0
1645024160000|2022-02-16 15:09:20|382.64|380.44|382.92|380.72|382.92|380.72|382.54|380.34|0
1645024170000|2022-02-16 15:09:30|382.64|380.44|382.54|380.34|382.73|380.53|382.54|380.34|0
1645024180000|2022-02-16 15:09:40|382.73|380.53|382.64|380.44|382.92|380.72|382.54|380.34|0
1645024190000|2022-02-16 15:09:50|382.54|380.34|383.11|380.91|383.11|380.91|382.36|380.16|0
1645024200000|2022-02-16 15:10:00|382.92|380.72|383.3|381.1|383.3|381.1|382.92|380.72|0
1645024210000|2022-02-16 15:10:10|382.54|380.34|381.6|379.4|382.54|380.34|381.6|379.4|0
1645024220000|2022-02-16 15:10:20|381.79|379.59|381.42|379.22|381.79|379.59|381.42|379.22|0
1645024230000|2022-02-16 15:10:30|381.32|379.12|381.6|379.4|381.6|379.4|381.04|378.84|0
1645024240000|2022-02-16 15:10:40|382.17|379.97|382.54|380.34|382.73|380.53|382.17|379.97|0
1645024250000|2022-02-16 15:10:50|383.11|380.91|382.54|380.34|383.11|380.91|382.54|380.34|0
1645024260000|2022-02-16 15:11:00|382.73|380.53|383.67|381.47|383.67|381.47|382.73|380.53|0
1645024270000|2022-02-16 15:11:10|383.48|381.28|383.67|381.47|383.67|381.47|383.3|381.1|0
1645024280000|2022-02-16 15:11:20|384.05|381.85|384.8|382.6|384.8|382.6|383.86|381.66|0
1645024290000|2022-02-16 15:11:30|384.43|382.23|383.67|381.47|384.53|382.33|383.67|381.47|0
1645024300000|2022-02-16 15:11:40|382.92|380.72|382.54|380.34|382.92|380.72|382.54|380.34|0
1645024310000|2022-02-16 15:11:50|382.73|380.53|382.73|380.53|382.83|380.63|382.73|380.53|0
1645024320000|2022-02-16 15:12:00|382.54|380.34|382.73|380.53|382.73|380.53|382.45|380.25|0
1645024330000|2022-02-16 15:12:10|381.79|379.59|381.79|379.59|381.89|379.69|381.79|379.59|0
1645024340000|2022-02-16 15:12:20|381.6|379.4|380.66|378.46|381.6|379.4|380.48|378.28|0
1645024350000|2022-02-16 15:12:30|380.48|378.28|381.04|378.84|381.04|378.84|380.29|378.09|0
1645024360000|2022-02-16 15:12:40|381.6|379.4|381.79|379.59|381.79|379.59|381.41|379.21|0
1645024370000|2022-02-16 15:12:50|381.98|379.78|381.98|379.78|381.98|379.78|381.6|379.4|0
1645024380000|2022-02-16 15:13:00|381.6|379.4|381.23|379.03|381.6|379.4|381.23|379.03|0
1645024390000|2022-02-16 15:13:10|380.85|378.65|380.04|377.84|380.85|378.65|380.04|377.84|0
1645024400000|2022-02-16 15:13:20|380.23|378.03|379.29|377.09|380.23|378.03|379.29|377.09|0
1645024410000|2022-02-16 15:13:30|379.1|376.9|379.48|377.28|379.48|377.28|379.1|376.9|0
1645024420000|2022-02-16 15:13:40|379.86|377.66|379.86|377.66|379.86|377.66|379.67|377.47|0
1645024430000|2022-02-16 15:13:50|380.04|377.84|380.23|378.03|380.42|378.22|380.04|377.84|0
1645024440000|2022-02-16 15:14:00|380.42|378.22|380.8|378.6|380.8|378.6|380.23|378.03|0
1645024450000|2022-02-16 15:14:10|380.61|378.41|380.89|378.69|380.98|378.78|380.61|378.41|0
1645024460000|2022-02-16 15:14:20|380.98|378.78|381.36|379.16|381.36|379.16|380.98|378.78|0
1645024470000|2022-02-16 15:14:30|381.46|379.26|382.68|380.48|382.68|380.48|381.46|379.26|0
1645024480000|2022-02-16 15:14:40|383.25|381.05|382.68|380.48|383.25|381.05|382.59|380.39|0
1645024490000|2022-02-16 15:14:50|382.87|380.67|382.21|380.01|382.87|380.67|382.21|380.01|0
1645024500000|2022-02-16 15:15:00|382.49|380.29|381.93|379.73|382.49|380.29|381.55|379.35|0
1645024510000|2022-02-16 15:15:10|382.49|380.29|384.19|381.99|384.19|381.99|382.49|380.29|0
1645024520000|2022-02-16 15:15:20|384.57|382.37|384|381.8|384.57|382.37|383.81|381.61|0
1645024530000|2022-02-16 15:15:30|384.38|382.18|385.33|383.13|385.33|383.13|384.38|382.18|0
1645024540000|2022-02-16 15:15:40|385.14|382.94|385.14|382.94|385.33|383.13|384.86|382.66|0
1645024550000|2022-02-16 15:15:50|384.95|382.75|385.14|382.94|385.14|382.94|384.76|382.56|0
1645024560000|2022-02-16 15:16:00|384.76|382.56|384|381.8|384.76|382.56|384|381.8|0
1645024570000|2022-02-16 15:16:10|383.81|381.61|384|381.8|384.38|382.18|383.81|381.61|0
1645024580000|2022-02-16 15:16:20|384.19|381.99|383.81|381.61|384.19|381.99|383.81|381.61|0
1645024590000|2022-02-16 15:16:30|383.25|381.05|383.63|381.43|383.63|381.43|383.25|381.05|0
1645024600000|2022-02-16 15:16:40|383.81|381.61|384|381.8|384|381.8|383.63|381.43|0
1645024610000|2022-02-16 15:16:50|383.81|381.61|384.19|381.99|384.19|381.99|383.81|381.61|0
1645024620000|2022-02-16 15:17:00|383.53|381.33|384.95|382.75|384.95|382.75|383.53|381.33|0
1645024630000|2022-02-16 15:17:10|385.14|382.94|384.95|382.75|385.14|382.94|384.76|382.56|0
1645024640000|2022-02-16 15:17:20|385.14|382.94|384.38|382.18|385.14|382.94|384.38|382.18|0
1645024650000|2022-02-16 15:17:30|383.81|381.61|383.81|381.61|383.81|381.61|383.44|381.24|0
1645024660000|2022-02-16 15:17:40|384|381.8|384|381.8|384|381.8|383.62|381.42|0
1645024670000|2022-02-16 15:17:50|383.62|381.42|384.19|381.99|384.19|381.99|383.62|381.42|0
1645024680000|2022-02-16 15:18:00|384.76|382.56|384.19|381.99|384.76|382.56|383.81|381.61|0
1645024690000|2022-02-16 15:18:10|383.62|381.42|384|381.8|384|381.8|383.62|381.42|0
1645024700000|2022-02-16 15:18:20|383.62|381.42|383.25|381.05|383.62|381.42|383.25|381.05|0
1645024710000|2022-02-16 15:18:30|383.62|381.42|384.19|381.99|384.19|381.99|383.62|381.42|0
1645024720000|2022-02-16 15:18:40|384.57|382.37|384.95|382.75|384.95|382.75|384.57|382.37|0
1645024730000|2022-02-16 15:18:50|385.14|382.94|385.33|383.13|385.33|383.13|385.14|382.94|0
1645024740000|2022-02-16 15:19:00|385.71|383.51|385.71|383.51|385.71|383.51|385.33|383.13|0
1645024750000|2022-02-16 15:19:10|385.9|383.7|386.47|384.27|386.47|384.27|385.9|383.7|0
1645024760000|2022-02-16 15:19:20|386.84|384.64|387.79|385.59|387.79|385.59|386.84|384.64|0
1645024770000|2022-02-16 15:19:30|387.51|385.31|386.84|384.64|387.51|385.31|386.84|384.64|0
1645024780000|2022-02-16 15:19:40|386.28|384.08|386.56|384.36|386.84|384.64|386.09|383.89|0
1645024790000|2022-02-16 15:19:50|386.46|384.26|385.14|382.94|386.46|384.26|385.14|382.94|0
1645024800000|2022-02-16 15:20:00|385.33|383.13|385.8|383.6|385.8|383.6|385.33|383.13|0
1645024810000|2022-02-16 15:20:10|385.71|383.51|385.14|382.94|386.09|383.89|385.14|382.94|0
1645024820000|2022-02-16 15:20:20|385.24|383.04|384.76|382.56|385.24|383.04|384.76|382.56|0
1645024830000|2022-02-16 15:20:30|385.05|382.85|385.14|382.94|385.14|382.94|384.57|382.37|0
1645024840000|2022-02-16 15:20:40|385.52|383.32|385.71|383.51|385.71|383.51|385.33|383.13|0
1645024850000|2022-02-16 15:20:50|385.33|383.13|386.27|384.07|386.27|384.07|385.33|383.13|0
1645024860000|2022-02-16 15:21:00|386.09|383.89|386.18|383.98|386.18|383.98|385.9|383.7|0
1645024870000|2022-02-16 15:21:10|386.37|384.17|385.71|383.51|386.37|384.17|385.71|383.51|0
1645024880000|2022-02-16 15:21:20|386.08|383.88|385.71|383.51|386.08|383.88|385.71|383.51|0
1645024890000|2022-02-16 15:21:30|385.99|383.79|385.52|383.32|385.99|383.79|385.52|383.32|0
1645024900000|2022-02-16 15:21:40|385.61|383.41|384.76|382.56|385.61|383.41|384.76|382.56|0
1645024910000|2022-02-16 15:21:50|384.86|382.66|384.57|382.37|384.86|382.66|384.57|382.37|0
1645024920000|2022-02-16 15:22:00|383.81|381.61|384.19|381.99|384.19|381.99|383.62|381.42|0
1645024930000|2022-02-16 15:22:10|383.43|381.23|383.25|381.05|383.43|381.23|383.25|381.05|0
1645024940000|2022-02-16 15:22:20|383.06|380.86|383.43|381.23|383.43|381.23|383.06|380.86|0
1645024950000|2022-02-16 15:22:30|383.72|381.52|383.25|381.05|383.72|381.52|383.25|381.05|0
1645024960000|2022-02-16 15:22:40|383.81|381.61|383.15|380.95|383.81|381.61|383.15|380.95|0
1645024970000|2022-02-16 15:22:50|383.43|381.23|383.24|381.04|383.62|381.42|383.24|381.04|0
1645024980000|2022-02-16 15:23:00|382.87|380.67|382.87|380.67|382.87|380.67|382.11|379.91|0
1645024990000|2022-02-16 15:23:10|382.68|380.48|383.24|381.04|383.24|381.04|382.68|380.48|0
1645025000000|2022-02-16 15:23:20|383.06|380.86|383.06|380.86|383.24|381.04|383.06|380.86|0
1645025010000|2022-02-16 15:23:30|383.24|381.04|383.06|380.86|383.24|381.04|383.06|380.86|0
1645025020000|2022-02-16 15:23:40|383.24|381.04|382.68|380.48|383.24|381.04|382.68|380.48|0
1645025030000|2022-02-16 15:23:50|382.87|380.67|382.87|380.67|382.87|380.67|382.78|380.58|0
1645025040000|2022-02-16 15:24:00|383.24|381.04|383.81|381.61|383.81|381.61|383.06|380.86|0
1645025050000|2022-02-16 15:24:10|383.06|380.86|382.11|379.91|383.15|380.95|382.11|379.91|0
1645025060000|2022-02-16 15:24:20|382.3|380.1|382.11|379.91|382.3|380.1|381.55|379.35|0
1645025070000|2022-02-16 15:24:30|381.92|379.72|381.55|379.35|381.92|379.72|381.55|379.35|0
1645025080000|2022-02-16 15:24:40|382.11|379.91|382.3|380.1|382.3|380.1|381.92|379.72|0
1645025090000|2022-02-16 15:24:50|382.11|379.91|382.21|380.01|382.3|380.1|382.11|379.91|0
1645025100000|2022-02-16 15:25:00|382.3|380.1|381.36|379.16|382.3|380.1|381.36|379.16|0
1645025110000|2022-02-16 15:25:10|380.98|378.78|380.74|378.54|380.98|378.78|380.74|378.54|0
1645025120000|2022-02-16 15:25:20|380.56|378.36|380.18|377.98|380.56|378.36|380.09|377.89|0
1645025130000|2022-02-16 15:25:30|380.37|378.17|380.55|378.35|380.55|378.35|380.37|378.17|0
1645025140000|2022-02-16 15:25:40|380.74|378.54|380.93|378.73|380.93|378.73|380.74|378.54|0
1645025150000|2022-02-16 15:25:50|381.22|379.02|381.12|378.92|381.31|379.11|381.12|378.92|0
1645025160000|2022-02-16 15:26:00|381.22|379.02|380.37|378.17|381.22|379.02|380.37|378.17|0
1645025170000|2022-02-16 15:26:10|381.69|379.49|381.88|379.68|381.88|379.68|381.69|379.49|0
1645025180000|2022-02-16 15:26:20|382.45|380.25|382.07|379.87|382.45|380.25|382.07|379.87|0
1645025190000|2022-02-16 15:26:30|382.26|380.06|382.35|380.15|382.45|380.25|382.26|380.06|0
1645025200000|2022-02-16 15:26:40|382.26|380.06|381.31|379.11|382.45|380.25|381.31|379.11|0
1645025210000|2022-02-16 15:26:50|381.22|379.02|380.74|378.54|381.22|379.02|380.65|378.45|0
1645025220000|2022-02-16 15:27:00|381.12|378.92|380.93|378.73|381.12|378.92|380.55|378.35|0
1645025230000|2022-02-16 15:27:10|380.55|378.35|380.74|378.54|381.12|378.92|380.55|378.35|0
1645025240000|2022-02-16 15:27:20|380.93|378.73|381.5|379.3|381.5|379.3|380.93|378.73|0
1645025250000|2022-02-16 15:27:30|381.12|378.92|381.31|379.11|381.31|379.11|381.12|378.92|0
1645025260000|2022-02-16 15:27:40|381.69|379.49|381.69|379.49|381.69|379.49|381.69|379.49|0
1645025270000|2022-02-16 15:27:50|381.5|379.3|382.26|380.06|382.26|380.06|381.5|379.3|0
1645025280000|2022-02-16 15:28:00|381.31|379.11|381.12|378.92|381.31|379.11|380.93|378.73|0
1645025290000|2022-02-16 15:28:10|380.93|378.73|380.55|378.35|380.93|378.73|380.55|378.35|0
1645025300000|2022-02-16 15:28:20|380.37|378.17|380.55|378.35|380.55|378.35|380.18|377.98|0
1645025310000|2022-02-16 15:28:30|380.18|377.98|380.55|378.35|380.55|378.35|379.99|377.79|0
1645025320000|2022-02-16 15:28:40|380.18|377.98|379.99|377.79|380.18|377.98|379.8|377.6|0
1645025330000|2022-02-16 15:28:50|380.09|377.89|380.36|378.16|380.36|378.16|380.09|377.89|0
1645025340000|2022-02-16 15:29:00|380.18|377.98|379.61|377.41|380.18|377.98|379.61|377.41|0
1645025350000|2022-02-16 15:29:10|379.99|377.79|380.55|378.35|380.55|378.35|379.99|377.79|0
1645025360000|2022-02-16 15:29:20|380.74|378.54|379.99|377.79|380.74|378.54|379.99|377.79|0
1645025370000|2022-02-16 15:29:30|379.8|377.6|379.42|377.22|379.8|377.6|379.42|377.22|0
1645025380000|2022-02-16 15:29:40|379.71|377.51|379.04|376.84|379.71|377.51|379.04|376.84|0
1645025390000|2022-02-16 15:29:50|379.14|376.94|379.23|377.03|379.23|377.03|379.14|376.94|0
1645025400000|2022-02-16 15:30:00|379.04|376.84|379.8|377.6|380.18|377.98|379.04|376.84|0
1645025410000|2022-02-16 15:30:10|379.99|377.79|379.23|377.03|379.99|377.79|378.86|376.66|0
1645025420000|2022-02-16 15:30:20|379.42|377.22|380.36|378.16|380.36|378.16|379.42|377.22|0
1645025430000|2022-02-16 15:30:30|380.55|378.35|379.99|377.79|380.55|378.35|379.99|377.79|0
1645025440000|2022-02-16 15:30:40|380.55|378.35|379.9|377.7|380.55|378.35|379.8|377.6|0
1645025450000|2022-02-16 15:30:50|379.99|377.79|380.36|378.16|380.36|378.16|379.99|377.79|0
1645025460000|2022-02-16 15:31:00|380.74|378.54|379.61|377.41|380.93|378.73|379.61|377.41|0
1645025470000|2022-02-16 15:31:10|379.99|377.79|379.61|377.41|379.99|377.79|379.61|377.41|0
1645025480000|2022-02-16 15:31:20|379.23|377.03|379.61|377.41|379.61|377.41|378.85|376.65|0
1645025490000|2022-02-16 15:31:30|379.42|377.22|379.99|377.79|380.18|377.98|379.42|377.22|0
1645025500000|2022-02-16 15:31:40|380.18|377.98|379.61|377.41|380.18|377.98|379.61|377.41|0
1645025510000|2022-02-16 15:31:50|379.99|377.79|379.8|377.6|379.99|377.79|379.8|377.6|0
1645025520000|2022-02-16 15:32:00|379.9|377.7|380.55|378.35|380.55|378.35|379.9|377.7|0
1645025530000|2022-02-16 15:32:10|380.27|378.07|380.84|378.64|380.84|378.64|380.27|378.07|0
1645025540000|2022-02-16 15:32:20|380.74|378.54|380.55|378.35|380.74|378.54|380.17|377.97|0
1645025550000|2022-02-16 15:32:30|380.74|378.54|380.36|378.16|380.93|378.73|380.36|378.16|0
1645025560000|2022-02-16 15:32:40|380.55|378.35|380.55|378.35|380.74|378.54|380.55|378.35|0
1645025570000|2022-02-16 15:32:50|380.65|378.45|381.69|379.49|381.69|379.49|380.65|378.45|0
1645025580000|2022-02-16 15:33:00|381.31|379.11|381.12|378.92|381.31|379.11|380.93|378.73|0
1645025590000|2022-02-16 15:33:10|380.93|378.73|380.36|378.16|380.93|378.73|380.36|378.16|0
1645025600000|2022-02-16 15:33:20|380.17|377.97|380.17|377.97|380.27|378.07|380.17|377.97|0
1645025610000|2022-02-16 15:33:30|379.61|377.41|379.61|377.41|379.61|377.41|379.42|377.22|0
1645025620000|2022-02-16 15:33:40|379.42|377.22|379.42|377.22|379.42|377.22|378.85|376.65|0
1645025630000|2022-02-16 15:33:50|379.04|376.84|380.17|377.97|380.17|377.97|379.04|376.84|0
1645025640000|2022-02-16 15:34:00|379.8|377.6|379.8|377.6|379.8|377.6|379.61|377.41|0
1645025650000|2022-02-16 15:34:10|379.61|377.41|379.14|376.94|379.61|377.41|379.14|376.94|0
1645025660000|2022-02-16 15:34:20|379.42|377.22|379.42|377.22|379.61|377.41|379.42|377.22|0
1645025670000|2022-02-16 15:34:30|379.61|377.41|379.61|377.41|379.99|377.79|379.61|377.41|0
1645025680000|2022-02-16 15:34:40|379.42|377.22|379.04|376.84|379.42|377.22|379.04|376.84|0
1645025690000|2022-02-16 15:34:50|378.85|376.65|378.85|376.65|379.42|377.22|378.85|376.65|0
1645025700000|2022-02-16 15:35:00|379.04|376.84|377.72|375.52|379.04|376.84|377.72|375.52|0
1645025710000|2022-02-16 15:35:10|377.35|375.15|377.82|375.62|377.82|375.62|377.35|375.15|0
1645025720000|2022-02-16 15:35:20|377.72|375.52|378.29|376.09|378.29|376.09|377.72|375.52|0
1645025730000|2022-02-16 15:35:30|377.91|375.71|377.35|375.15|377.91|375.71|377.16|374.96|0
1645025740000|2022-02-16 15:35:40|377.54|375.34|377.45|375.25|377.54|375.34|377.45|375.25|0
1645025750000|2022-02-16 15:35:50|377.54|375.34|377.54|375.34|377.72|375.52|377.35|375.15|0
1645025760000|2022-02-16 15:36:00|377.35|375.15|377.91|375.71|377.91|375.71|377.35|375.15|0
1645025770000|2022-02-16 15:36:10|377.72|375.52|378.1|375.9|378.1|375.9|377.72|375.52|0
1645025780000|2022-02-16 15:36:20|378.66|376.46|378.66|376.46|378.66|376.46|378.66|376.46|0
1645025790000|2022-02-16 15:36:30|378.48|376.28|378.66|376.46|378.66|376.46|378.29|376.09|0
1645025800000|2022-02-16 15:36:40|378.29|376.09|377.72|375.52|378.29|376.09|377.72|375.52|0
1645025810000|2022-02-16 15:36:50|378.29|376.09|377.72|375.52|378.29|376.09|377.72|375.52|0
1645025820000|2022-02-16 15:37:00|377.91|375.71|377.91|375.71|378.29|376.09|377.91|375.71|0
1645025830000|2022-02-16 15:37:10|378.1|375.9|378.29|376.09|378.29|376.09|377.91|375.71|0
1645025840000|2022-02-16 15:37:20|378.48|376.28|378.48|376.28|378.48|376.28|378.29|376.09|0
1645025850000|2022-02-16 15:37:30|378.29|376.09|378.29|376.09|378.48|376.28|378.29|376.09|0
1645025860000|2022-02-16 15:37:40|378.1|375.9|378.48|376.28|378.48|376.28|378.1|375.9|0
1645025870000|2022-02-16 15:37:50|378.57|376.37|378.66|376.46|378.85|376.65|378.57|376.37|0
1645025880000|2022-02-16 15:38:00|378.85|376.65|379.8|377.6|379.98|377.78|378.85|376.65|0
1645025890000|2022-02-16 15:38:10|379.42|377.22|379.61|377.41|379.61|377.41|379.04|376.84|0
1645025900000|2022-02-16 15:38:20|379.8|377.6|379.61|377.41|379.8|377.6|379.61|377.41|0
1645025910000|2022-02-16 15:38:30|379.8|377.6|379.42|377.22|379.8|377.6|379.23|377.03|0
1645025920000|2022-02-16 15:38:40|379.61|377.41|379.79|377.59|379.79|377.59|379.42|377.22|0
1645025930000|2022-02-16 15:38:50|379.42|377.22|379.79|377.59|380.17|377.97|379.42|377.22|0
1645025940000|2022-02-16 15:39:00|379.42|377.22|379.42|377.22|379.42|377.22|379.23|377.03|0
1645025950000|2022-02-16 15:39:10|379.79|377.59|379.79|377.59|379.79|377.59|379.23|377.03|0
1645025960000|2022-02-16 15:39:20|379.98|377.78|380.36|378.16|380.36|378.16|379.98|377.78|0
1645025970000|2022-02-16 15:39:30|379.98|377.78|379.61|377.41|379.98|377.78|379.61|377.41|0
1645025980000|2022-02-16 15:39:40|379.79|377.59|379.61|377.41|379.79|377.59|379.61|377.41|0
1645025990000|2022-02-16 15:39:50|379.23|377.03|379.04|376.84|379.23|377.03|379.04|376.84|0
1645026000000|2022-02-16 15:40:00|379.61|377.41|379.79|377.59|379.79|377.59|379.42|377.22|0
1645026010000|2022-02-16 15:40:10|379.7|377.5|379.61|377.41|379.7|377.5|379.42|377.22|0
1645026020000|2022-02-16 15:40:20|379.7|377.5|379.61|377.41|379.7|377.5|379.42|377.22|0
1645026030000|2022-02-16 15:40:30|379.79|377.59|379.98|377.78|379.98|377.78|379.79|377.59|0
1645026040000|2022-02-16 15:40:40|380.93|378.73|379.98|377.78|380.93|378.73|379.98|377.78|0
1645026050000|2022-02-16 15:40:50|379.42|377.22|379.61|377.41|379.61|377.41|379.42|377.22|0
1645026060000|2022-02-16 15:41:00|379.98|377.78|379.04|376.84|379.98|377.78|379.04|376.84|0
1645026070000|2022-02-16 15:41:10|379.23|377.03|379.04|376.84|379.23|377.03|378.66|376.46|0
1645026080000|2022-02-16 15:41:20|379.51|377.31|379.79|377.59|379.79|377.59|379.51|377.31|0
1645026090000|2022-02-16 15:41:30|379.98|377.78|380.55|378.35|380.55|378.35|379.98|377.78|0
1645026100000|2022-02-16 15:41:40|380.65|378.45|380.36|378.16|380.65|378.45|380.36|378.16|0
1645026110000|2022-02-16 15:41:50|380.74|378.54|380.93|378.73|380.93|378.73|380.74|378.54|0
1645026120000|2022-02-16 15:42:00|381.12|378.92|381.87|379.67|382.25|380.05|381.12|378.92|0
1645026130000|2022-02-16 15:42:10|381.3|379.1|380.74|378.54|381.3|379.1|380.74|378.54|0
1645026140000|2022-02-16 15:42:20|381.49|379.29|381.49|379.29|381.68|379.48|381.49|379.29|0
1645026150000|2022-02-16 15:42:30|381.12|378.92|381.3|379.1|381.3|379.1|381.12|378.92|0
1645026160000|2022-02-16 15:42:40|381.49|379.29|381.68|379.48|381.87|379.67|381.49|379.29|0
1645026170000|2022-02-16 15:42:50|381.49|379.29|381.49|379.29|381.49|379.29|381.49|379.29|0
1645026180000|2022-02-16 15:43:00|381.3|379.1|380.74|378.54|381.3|379.1|380.74|378.54|0
1645026190000|2022-02-16 15:43:10|380.93|378.73|380.93|378.73|381.12|378.92|380.93|378.73|0
1645026200000|2022-02-16 15:43:20|381.11|378.91|380.74|378.54|381.11|378.91|380.55|378.35|0
1645026210000|2022-02-16 15:43:30|380.55|378.35|380.17|377.97|380.55|378.35|380.17|377.97|0
1645026220000|2022-02-16 15:43:40|379.79|377.59|378.85|376.65|379.79|377.59|378.85|376.65|0
1645026230000|2022-02-16 15:43:50|379.04|376.84|379.04|376.84|379.04|376.84|379.04|376.84|0
1645026240000|2022-02-16 15:44:00|378.66|376.46|379.14|376.94|379.23|377.03|378.66|376.46|0
1645026250000|2022-02-16 15:44:10|379.23|377.03|379.04|376.84|379.42|377.22|379.04|376.84|0
1645026260000|2022-02-16 15:44:20|378.85|376.65|378.66|376.46|378.85|376.65|378.28|376.08|0
1645026270000|2022-02-16 15:44:30|379.04|376.84|378.85|376.65|379.04|376.84|378.66|376.46|0
1645026280000|2022-02-16 15:44:40|379.04|376.84|378.66|376.46|379.23|377.03|378.66|376.46|0
1645026290000|2022-02-16 15:44:50|378.47|376.27|378.28|376.08|378.47|376.27|378.28|376.08|0
1645026300000|2022-02-16 15:45:00|378.47|376.27|378.28|376.08|378.85|376.65|378.28|376.08|0
1645026310000|2022-02-16 15:45:10|377.53|375.33|378.1|375.9|378.1|375.9|377.53|375.33|0
1645026320000|2022-02-16 15:45:20|377.91|375.71|377.91|375.71|378.1|375.9|377.91|375.71|0
1645026330000|2022-02-16 15:45:30|377.82|375.62|378.28|376.08|378.28|376.08|377.72|375.52|0
1645026340000|2022-02-16 15:45:40|378.66|376.46|378.85|376.65|378.85|376.65|378.57|376.37|0
1645026350000|2022-02-16 15:45:50|379.04|376.84|378.85|376.65|379.23|377.03|378.85|376.65|0
1645026360000|2022-02-16 15:46:00|379.04|376.84|379.79|377.59|379.79|377.59|379.04|376.84|0
1645026370000|2022-02-16 15:46:10|379.6|377.4|379.79|377.59|379.98|377.78|379.6|377.4|0
1645026380000|2022-02-16 15:46:20|379.7|377.5|379.79|377.59|379.79|377.59|379.41|377.21|0
1645026390000|2022-02-16 15:46:30|379.7|377.5|379.6|377.4|379.98|377.78|379.6|377.4|0
1645026400000|2022-02-16 15:46:40|379.79|377.59|379.98|377.78|380.17|377.97|379.79|377.59|0
1645026410000|2022-02-16 15:46:50|379.79|377.59|379.98|377.78|380.17|377.97|379.79|377.59|0
1645026420000|2022-02-16 15:47:00|379.79|377.59|379.79|377.59|379.79|377.59|379.79|377.59|0
1645026430000|2022-02-16 15:47:10|379.98|377.78|380.17|377.97|380.17|377.97|379.98|377.78|0
1645026440000|2022-02-16 15:47:20|379.98|377.78|379.18|376.98|380.36|378.16|379.18|376.98|0
1645026450000|2022-02-16 15:47:30|379.37|377.17|379.37|377.17|379.56|377.36|379.37|377.17|0
1645026460000|2022-02-16 15:47:40|379.66|377.46|379.75|377.55|379.75|377.55|379.66|377.46|0
1645026470000|2022-02-16 15:47:50|379.56|377.36|379.56|377.36|379.75|377.55|379.37|377.17|0
1645026480000|2022-02-16 15:48:00|379.37|377.17|379.37|377.17|379.47|377.27|379.37|377.17|0
1645026490000|2022-02-16 15:48:10|379.18|376.98|378.99|376.79|379.18|376.98|378.99|376.79|0
1645026500000|2022-02-16 15:48:20|379.18|376.98|380.13|377.93|380.13|377.93|379.18|376.98|0
1645026510000|2022-02-16 15:48:30|379.94|377.74|380.13|377.93|380.13|377.93|379.94|377.74|0
1645026520000|2022-02-16 15:48:40|379.94|377.74|380.13|377.93|380.13|377.93|379.94|377.74|0
1645026530000|2022-02-16 15:48:50|379.94|377.74|379.94|377.74|379.94|377.74|379.75|377.55|0
1645026540000|2022-02-16 15:49:00|379.75|377.55|378.99|376.79|379.75|377.55|378.99|376.79|0
1645026550000|2022-02-16 15:49:10|379.18|376.98|379.18|376.98|379.37|377.17|378.99|376.79|0
1645026560000|2022-02-16 15:49:20|378.99|376.79|378.8|376.6|378.99|376.79|378.8|376.6|0
1645026570000|2022-02-16 15:49:30|378.9|376.7|378.99|376.79|379.18|376.98|378.9|376.7|0
1645026580000|2022-02-16 15:49:40|379.28|377.08|379.94|377.74|379.94|377.74|379.18|376.98|0
1645026590000|2022-02-16 15:49:50|379.75|377.55|379.56|377.36|379.75|377.55|379.56|377.36|0
1645026600000|2022-02-16 15:50:00|379.75|377.55|378.99|376.79|379.75|377.55|378.99|376.79|0
1645026610000|2022-02-16 15:50:10|379.18|376.98|378.61|376.41|379.18|376.98|378.61|376.41|0
1645026620000|2022-02-16 15:50:20|378.8|376.6|378.8|376.6|378.8|376.6|378.61|376.41|0
1645026630000|2022-02-16 15:50:30|378.61|376.41|378.42|376.22|378.61|376.41|378.42|376.22|0
1645026640000|2022-02-16 15:50:40|378.52|376.32|378.42|376.22|378.61|376.41|378.42|376.22|0
1645026650000|2022-02-16 15:50:50|378.61|376.41|378.04|375.84|378.61|376.41|378.04|375.84|0
1645026660000|2022-02-16 15:51:00|377.67|375.47|377.29|375.09|377.67|375.47|377.29|375.09|0
1645026670000|2022-02-16 15:51:10|377.1|374.9|376.72|374.52|377.1|374.9|376.72|374.52|0
1645026680000|2022-02-16 15:51:20|376.54|374.34|376.54|374.34|376.54|374.34|376.35|374.15|0
1645026690000|2022-02-16 15:51:30|376.72|374.52|377.1|374.9|377.1|374.9|376.72|374.52|0
1645026700000|2022-02-16 15:51:40|376.72|374.52|376.72|374.52|377.1|374.9|376.54|374.34|0
1645026710000|2022-02-16 15:51:50|376.91|374.71|376.91|374.71|377.1|374.9|376.91|374.71|0
1645026720000|2022-02-16 15:52:00|377.29|375.09|377.48|375.28|377.67|375.47|377.29|375.09|0
1645026730000|2022-02-16 15:52:10|377.67|375.47|377.29|375.09|377.67|375.47|377.29|375.09|0
1645026740000|2022-02-16 15:52:20|377.48|375.28|377.67|375.47|377.67|375.47|377.48|375.28|0
1645026750000|2022-02-16 15:52:30|378.04|375.84|377.67|375.47|378.04|375.84|377.67|375.47|0
1645026760000|2022-02-16 15:52:40|378.23|376.03|378.23|376.03|378.61|376.41|378.23|376.03|0
1645026770000|2022-02-16 15:52:50|377.86|375.66|378.23|376.03|378.42|376.22|377.86|375.66|0
1645026780000|2022-02-16 15:53:00|378.04|375.84|378.8|376.6|378.8|376.6|378.04|375.84|0
1645026790000|2022-02-16 15:53:10|378.23|376.03|378.23|376.03|378.61|376.41|378.23|376.03|0
1645026800000|2022-02-16 15:53:20|378.04|375.84|378.23|376.03|378.23|376.03|378.04|375.84|0
1645026810000|2022-02-16 15:53:30|377.86|375.66|377.86|375.66|377.86|375.66|377.67|375.47|0
1645026820000|2022-02-16 15:53:40|377.67|375.47|377.67|375.47|377.86|375.66|377.67|375.47|0
1645026830000|2022-02-16 15:53:50|377.76|375.56|378.23|376.03|378.23|376.03|377.76|375.56|0
1645026840000|2022-02-16 15:54:00|378.52|376.32|378.42|376.22|378.61|376.41|378.42|376.22|0
1645026850000|2022-02-16 15:54:10|378.61|376.41|378.42|376.22|378.8|376.6|378.42|376.22|0
1645026860000|2022-02-16 15:54:20|378.61|376.41|378.99|376.79|378.99|376.79|378.61|376.41|0
1645026870000|2022-02-16 15:54:30|378.8|376.6|378.42|376.22|378.99|376.79|378.42|376.22|0
1645026880000|2022-02-16 15:54:40|378.04|375.84|377.85|375.65|378.04|375.84|377.67|375.47|0
1645026890000|2022-02-16 15:54:50|377.76|375.56|377.48|375.28|377.76|375.56|377.48|375.28|0
1645026900000|2022-02-16 15:55:00|377.67|375.47|378.04|375.84|378.04|375.84|377.67|375.47|0
1645026910000|2022-02-16 15:55:10|378.23|376.03|378.23|376.03|378.42|376.22|378.04|375.84|0
1645026920000|2022-02-16 15:55:20|378.42|376.22|378.33|376.13|378.42|376.22|378.23|376.03|0
1645026930000|2022-02-16 15:55:30|378.23|376.03|378.8|376.6|378.8|376.6|378.23|376.03|0
1645026940000|2022-02-16 15:55:40|378.99|376.79|378.8|376.6|379.18|376.98|378.8|376.6|0
1645026950000|2022-02-16 15:55:50|379.18|376.98|379.37|377.17|379.37|377.17|378.99|376.79|0
1645026960000|2022-02-16 15:56:00|379.18|376.98|379.74|377.54|379.74|377.54|379.18|376.98|0
1645026970000|2022-02-16 15:56:10|379.93|377.73|379.55|377.35|379.93|377.73|379.55|377.35|0
1645026980000|2022-02-16 15:56:20|379.74|377.54|379.93|377.73|379.93|377.73|379.55|377.35|0
1645026990000|2022-02-16 15:56:30|379.84|377.64|379.74|377.54|379.93|377.73|379.74|377.54|0
1645027000000|2022-02-16 15:56:40|380.12|377.92|379.74|377.54|380.12|377.92|379.74|377.54|0
1645027010000|2022-02-16 15:56:50|379.93|377.73|379.93|377.73|379.93|377.73|379.74|377.54|0
1645027020000|2022-02-16 15:57:00|379.84|377.64|380.12|377.92|380.12|377.92|379.84|377.64|0
1645027030000|2022-02-16 15:57:10|380.31|378.11|379.93|377.73|380.31|378.11|379.93|377.73|0
1645027040000|2022-02-16 15:57:20|379.37|377.17|379.18|376.98|379.37|377.17|379.18|376.98|0
1645027050000|2022-02-16 15:57:30|379.37|377.17|378.99|376.79|379.55|377.35|378.99|376.79|0
1645027070000|2022-02-16 15:57:50|379.18|376.98|380.31|378.11|380.31|378.11|379.18|376.98|0
1645027080000|2022-02-16 15:58:00|380.12|377.92|379.93|377.73|380.12|377.92|379.37|377.17|0
1645027090000|2022-02-16 15:58:10|380.12|377.92|380.31|378.11|380.31|378.11|380.12|377.92|0
1645027100000|2022-02-16 15:58:20|380.5|378.3|379.93|377.73|380.5|378.3|379.93|377.73|0
1645027110000|2022-02-16 15:58:30|380.12|377.92|380.12|377.92|380.12|377.92|379.93|377.73|0
1645027120000|2022-02-16 15:58:40|380.31|378.11|380.03|377.83|380.31|378.11|380.03|377.83|0
1645027130000|2022-02-16 15:58:50|380.22|378.02|380.69|378.49|381.36|379.16|380.22|378.02|0
1645027140000|2022-02-16 15:59:00|380.88|378.68|380.5|378.3|380.88|378.68|380.5|378.3|0
1645027150000|2022-02-16 15:59:10|380.69|378.49|381.26|379.06|381.26|379.06|380.69|378.49|0
1645027160000|2022-02-16 15:59:20|381.07|378.87|381.26|379.06|381.26|379.06|381.07|378.87|0
1645027170000|2022-02-16 15:59:30|381.45|379.25|381.83|379.63|381.83|379.63|381.45|379.25|0
1645027180000|2022-02-16 15:59:40|381.64|379.44|380.69|378.49|381.64|379.44|380.69|378.49|0
1645027190000|2022-02-16 15:59:50|380.5|378.3|380.5|378.3|380.5|378.3|380.5|378.3|0
1645027200000|2022-02-16 16:00:00|379.93|377.73|379.93|377.73|380.31|378.11|379.55|377.35|0
1645027210000|2022-02-16 16:00:10|379.36|377.16|380.12|377.92|380.12|377.92|379.36|377.16|0
1645027220000|2022-02-16 16:00:20|380.31|378.11|380.12|377.92|380.31|378.11|379.93|377.73|0
1645027230000|2022-02-16 16:00:30|380.31|378.11|380.12|377.92|380.5|378.3|380.12|377.92|0
1645027240000|2022-02-16 16:00:40|379.93|377.73|380.12|377.92|380.12|377.92|379.93|377.73|0
1645027250000|2022-02-16 16:00:50|380.5|378.3|379.93|377.73|380.5|378.3|379.74|377.54|0
1645027260000|2022-02-16 16:01:00|379.74|377.54|380.5|378.3|380.69|378.49|379.74|377.54|0
1645027270000|2022-02-16 16:01:10|380.12|377.92|380.31|378.11|380.5|378.3|380.12|377.92|0
1645027280000|2022-02-16 16:01:20|380.69|378.49|380.12|377.92|380.69|378.49|380.12|377.92|0
1645027290000|2022-02-16 16:01:30|379.93|377.73|380.5|378.3|380.5|378.3|379.93|377.73|0
1645027300000|2022-02-16 16:01:40|380.88|378.68|380.69|378.49|380.88|378.68|380.69|378.49|0
1645027310000|2022-02-16 16:01:50|380.5|378.3|380.31|378.11|380.5|378.3|380.31|378.11|0
1645027320000|2022-02-16 16:02:00|380.12|377.92|379.93|377.73|380.12|377.92|379.55|377.35|0
1645027330000|2022-02-16 16:02:10|379.74|377.54|379.36|377.16|379.74|377.54|379.36|377.16|0
1645027340000|2022-02-16 16:02:20|379.55|377.35|379.36|377.16|379.55|377.35|379.17|376.97|0
1645027350000|2022-02-16 16:02:30|379.17|376.97|379.36|377.16|379.36|377.16|379.17|376.97|0
1645027360000|2022-02-16 16:02:40|379.27|377.07|378.61|376.41|379.36|377.16|378.61|376.41|0
1645027370000|2022-02-16 16:02:50|378.99|376.79|378.61|376.41|378.99|376.79|378.61|376.41|0
1645027380000|2022-02-16 16:03:00|378.23|376.03|378.04|375.84|378.23|376.03|377.85|375.65|0
1645027390000|2022-02-16 16:03:10|378.23|376.03|377.85|375.65|378.23|376.03|377.85|375.65|0
1645027400000|2022-02-16 16:03:20|378.04|375.84|378.61|376.41|378.8|376.6|378.04|375.84|0
1645027410000|2022-02-16 16:03:30|378.42|376.22|378.8|376.6|378.8|376.6|378.42|376.22|0
1645027420000|2022-02-16 16:03:40|378.61|376.41|378.8|376.6|378.8|376.6|378.61|376.41|0
1645027430000|2022-02-16 16:03:50|378.52|376.32|378.42|376.22|378.61|376.41|378.23|376.03|0
1645027440000|2022-02-16 16:04:00|378.52|376.32|378.23|376.03|378.52|376.32|378.04|375.84|0
1645027450000|2022-02-16 16:04:10|378.04|375.84|378.33|376.13|378.42|376.22|378.04|375.84|0
1645027460000|2022-02-16 16:04:20|378.61|376.41|378.23|376.03|378.61|376.41|378.04|375.84|0
1645027470000|2022-02-16 16:04:30|378.04|375.84|377.47|375.27|378.04|375.84|377.47|375.27|0
1645027480000|2022-02-16 16:04:40|377.66|375.46|377.66|375.46|377.66|375.46|377.47|375.27|0
1645027490000|2022-02-16 16:04:50|378.04|375.84|377.85|375.65|378.04|375.84|377.85|375.65|0
1645027500000|2022-02-16 16:05:00|378.23|376.03|378.42|376.22|378.42|376.22|378.04|375.84|0
1645027510000|2022-02-16 16:05:10|378.61|376.41|378.42|376.22|378.61|376.41|378.42|376.22|0
1645027520000|2022-02-16 16:05:20|378.61|376.41|378.42|376.22|378.61|376.41|378.42|376.22|0
1645027530000|2022-02-16 16:05:30|378.61|376.41|378.8|376.6|378.8|376.6|378.61|376.41|0
1645027540000|2022-02-16 16:05:40|378.42|376.22|378.61|376.41|378.8|376.6|378.42|376.22|0
1645027550000|2022-02-16 16:05:50|378.79|376.59|379.17|376.97|379.17|376.97|378.79|376.59|0
1645027560000|2022-02-16 16:06:00|379.93|377.73|380.69|378.49|381.07|378.87|379.93|377.73|0
1645027570000|2022-02-16 16:06:10|380.5|378.3|380.69|378.49|380.69|378.49|380.5|378.3|0
1645027580000|2022-02-16 16:06:20|380.88|378.68|380.88|378.68|381.07|378.87|380.88|378.68|0
1645027590000|2022-02-16 16:06:30|380.5|378.3|379.93|377.73|380.5|378.3|379.93|377.73|0
1645027600000|2022-02-16 16:06:40|380.31|378.11|379.93|377.73|380.31|378.11|379.93|377.73|0
1645027610000|2022-02-16 16:06:50|379.74|377.54|379.55|377.35|379.74|377.54|379.36|377.16|0
1645027620000|2022-02-16 16:07:00|379.36|377.16|378.79|376.59|379.36|377.16|378.79|376.59|0
1645027630000|2022-02-16 16:07:10|378.42|376.22|376.91|374.71|378.42|376.22|376.91|374.71|0
1645027640000|2022-02-16 16:07:20|376.15|373.95|375.4|373.2|376.15|373.95|375.4|373.2|0
1645027650000|2022-02-16 16:07:30|375.78|373.58|375.78|373.58|376.53|374.33|375.78|373.58|0
1645027660000|2022-02-16 16:07:40|375.59|373.39|375.96|373.76|375.96|373.76|375.59|373.39|0
1645027670000|2022-02-16 16:07:50|376.15|373.95|376.53|374.33|376.53|374.33|376.15|373.95|0
1645027680000|2022-02-16 16:08:00|376.72|374.52|377.1|374.9|377.1|374.9|376.72|374.52|0
1645027690000|2022-02-16 16:08:10|376.91|374.71|376.91|374.71|376.91|374.71|376.53|374.33|0
1645027700000|2022-02-16 16:08:20|376.53|374.33|376.53|374.33|376.72|374.52|376.53|374.33|0
1645027710000|2022-02-16 16:08:30|376.34|374.14|376.15|373.95|376.53|374.33|375.96|373.76|0
1645027720000|2022-02-16 16:08:40|375.96|373.76|375.96|373.76|375.96|373.76|375.78|373.58|0
1645027730000|2022-02-16 16:08:50|376.15|373.95|376.44|374.24|376.53|374.33|376.15|373.95|0
1645027740000|2022-02-16 16:09:00|375.96|373.76|375.4|373.2|375.96|373.76|375.4|373.2|0
1645027750000|2022-02-16 16:09:10|375.59|373.39|375.4|373.2|375.59|373.39|375.21|373.01|0
1645027760000|2022-02-16 16:09:20|375.59|373.39|375.21|373.01|375.78|373.58|375.21|373.01|0
1645027770000|2022-02-16 16:09:30|375.78|373.58|375.78|373.58|375.96|373.76|375.78|373.58|0
1645027780000|2022-02-16 16:09:40|375.96|373.76|375.78|373.58|375.96|373.76|375.78|373.58|0
1645027790000|2022-02-16 16:09:50|375.96|373.76|376.53|374.33|376.53|374.33|375.96|373.76|0
1645027800000|2022-02-16 16:10:00|376.15|373.95|376.53|374.33|376.72|374.52|376.15|373.95|0
1645027810000|2022-02-16 16:10:10|376.63|374.43|376.63|374.43|376.63|374.43|376.53|374.33|0
1645027820000|2022-02-16 16:10:20|376.72|374.52|376.72|374.52|376.91|374.71|376.72|374.52|0
1645027830000|2022-02-16 16:10:30|376.53|374.33|376.25|374.05|376.53|374.33|376.25|374.05|0
1645027840000|2022-02-16 16:10:40|376.34|374.14|376.53|374.33|376.63|374.43|376.34|374.14|0
1645027850000|2022-02-16 16:10:50|376.91|374.71|376.72|374.52|376.91|374.71|376.72|374.52|0
1645027860000|2022-02-16 16:11:00|377.09|374.89|376.34|374.14|377.09|374.89|376.34|374.14|0
1645027870000|2022-02-16 16:11:10|376.15|373.95|376.91|374.71|376.91|374.71|376.15|373.95|0
1645027880000|2022-02-16 16:11:20|376.72|374.52|376.91|374.71|376.91|374.71|376.53|374.33|0
1645027890000|2022-02-16 16:11:30|376.72|374.52|376.44|374.24|376.91|374.71|376.44|374.24|0
1645027900000|2022-02-16 16:11:40|376.72|374.52|376.91|374.71|376.91|374.71|376.72|374.52|0
1645027910000|2022-02-16 16:11:50|377.09|374.89|376.34|374.14|377.09|374.89|376.34|374.14|0
1645027920000|2022-02-16 16:12:00|376.06|373.86|376.72|374.52|376.72|374.52|375.96|373.76|0
1645027930000|2022-02-16 16:12:10|376.53|374.33|377.09|374.89|377.09|374.89|376.53|374.33|0
1645027940000|2022-02-16 16:12:20|377.28|375.08|377.28|375.08|377.28|375.08|377.28|375.08|0
1645027950000|2022-02-16 16:12:30|377.66|375.46|377.47|375.27|377.66|375.46|377.28|375.08|0
1645027960000|2022-02-16 16:12:40|377.66|375.46|377.28|375.08|377.66|375.46|377.28|375.08|0
1645027970000|2022-02-16 16:12:50|377.09|374.89|377.09|374.89|377.66|375.46|377.09|374.89|0
1645027980000|2022-02-16 16:13:00|377.28|375.08|377.47|375.27|377.47|375.27|377.28|375.08|0
1645027990000|2022-02-16 16:13:10|377.28|375.08|377.66|375.46|378.04|375.84|377.28|375.08|0
1645028000000|2022-02-16 16:13:20|377.85|375.65|378.04|375.84|378.23|376.03|377.85|375.65|0
1645028010000|2022-02-16 16:13:30|378.23|376.03|378.04|375.84|378.23|376.03|378.04|375.84|0
1645028020000|2022-02-16 16:13:40|377.85|375.65|377.85|375.65|378.04|375.84|377.85|375.65|0
1645028030000|2022-02-16 16:13:50|377.66|375.46|377.47|375.27|377.66|375.46|377.47|375.27|0
1645028040000|2022-02-16 16:14:00|377.28|375.08|377.28|375.08|377.28|375.08|376.9|374.7|0
1645028050000|2022-02-16 16:14:10|377.09|374.89|378.04|375.84|378.04|375.84|377.09|374.89|0
1645028060000|2022-02-16 16:14:20|377.85|375.65|378.22|376.02|378.22|376.02|377.66|375.46|0
1645028070000|2022-02-16 16:14:30|378.04|375.84|377.85|375.65|378.04|375.84|377.76|375.56|0
1645028080000|2022-02-16 16:14:40|378.22|376.02|378.22|376.02|378.22|376.02|378.04|375.84|0
1645028090000|2022-02-16 16:14:50|378.13|375.93|378.04|375.84|378.13|375.93|378.04|375.84|0
1645028100000|2022-02-16 16:15:00|377.66|375.46|377.85|375.65|378.04|375.84|377.66|375.46|0
1645028110000|2022-02-16 16:15:10|377.66|375.46|377.66|375.46|377.66|375.46|377.66|375.46|0
1645028120000|2022-02-16 16:15:20|377.85|375.65|377.47|375.27|377.85|375.65|377.47|375.27|0
1645028130000|2022-02-16 16:15:30|377.85|375.65|377.66|375.46|377.85|375.65|377.66|375.46|0
1645028140000|2022-02-16 16:15:40|377.85|375.65|378.13|375.93|378.13|375.93|377.66|375.46|0
1645028150000|2022-02-16 16:15:50|378.22|376.02|378.22|376.02|378.22|376.02|377.85|375.65|0
1645028160000|2022-02-16 16:16:00|377.47|375.27|376.9|374.7|377.47|375.27|376.53|374.33|0
1645028170000|2022-02-16 16:16:10|376.71|374.51|376.9|374.7|377.09|374.89|376.71|374.51|0
1645028180000|2022-02-16 16:16:20|377.09|374.89|377|374.8|377.09|374.89|377|374.8|0
1645028190000|2022-02-16 16:16:30|376.71|374.51|376.9|374.7|376.9|374.7|376.71|374.51|0
1645028200000|2022-02-16 16:16:40|376.53|374.33|376.71|374.51|376.71|374.51|376.53|374.33|0
1645028210000|2022-02-16 16:16:50|376.53|374.33|376.44|374.24|376.53|374.33|376.34|374.14|0
1645028220000|2022-02-16 16:17:00|376.34|374.14|375.77|373.57|376.34|374.14|375.77|373.57|0
1645028230000|2022-02-16 16:17:10|375.58|373.38|375.77|373.57|375.77|373.57|375.4|373.2|0
1645028240000|2022-02-16 16:17:20|375.96|373.76|376.34|374.14|376.34|374.14|375.96|373.76|0
1645028250000|2022-02-16 16:17:30|375.77|373.57|375.58|373.38|375.77|373.57|375.4|373.2|0
1645028260000|2022-02-16 16:17:40|375.4|373.2|376.15|373.95|376.15|373.95|375.4|373.2|0
1645028270000|2022-02-16 16:17:50|376.34|374.14|376.15|373.95|376.34|374.14|376.15|373.95|0
1645028280000|2022-02-16 16:18:00|376.34|374.14|376.9|374.7|376.9|374.7|376.34|374.14|0
1645028290000|2022-02-16 16:18:10|377.09|374.89|376.71|374.51|377.09|374.89|376.71|374.51|0
1645028300000|2022-02-16 16:18:20|376.9|374.7|377.09|374.89|377.09|374.89|376.9|374.7|0
1645028310000|2022-02-16 16:18:30|378.22|376.02|378.22|376.02|378.22|376.02|378.03|375.83|0
1645028320000|2022-02-16 16:18:40|378.03|375.83|378.22|376.02|378.22|376.02|378.03|375.83|0
1645028330000|2022-02-16 16:18:50|378.6|376.4|378.41|376.21|378.79|376.59|378.41|376.21|0
1645028340000|2022-02-16 16:19:00|378.79|376.59|378.98|376.78|378.98|376.78|378.79|376.59|0
1645028350000|2022-02-16 16:19:10|378.79|376.59|379.17|376.97|379.17|376.97|378.79|376.59|0
1645028360000|2022-02-16 16:19:20|378.98|376.78|379.92|377.72|379.92|377.72|378.98|376.78|0
1645028370000|2022-02-16 16:19:30|379.55|377.35|379.83|377.63|379.92|377.72|379.55|377.35|0
1645028380000|2022-02-16 16:19:40|379.92|377.72|380.68|378.48|380.68|378.48|379.92|377.72|0
1645028390000|2022-02-16 16:19:50|380.87|378.67|380.87|378.67|381.06|378.86|380.87|378.67|0
1645028400000|2022-02-16 16:20:00|380.68|378.48|380.49|378.29|380.68|378.48|380.49|378.29|0
1645028410000|2022-02-16 16:20:10|380.68|378.48|382.2|380|382.2|380|380.68|378.48|0
1645028420000|2022-02-16 16:20:20|381.82|379.62|381.25|379.05|381.82|379.62|381.25|379.05|0
1645028430000|2022-02-16 16:20:30|381.82|379.62|381.44|379.24|381.82|379.62|381.44|379.24|0
1645028440000|2022-02-16 16:20:40|381.06|378.86|381.06|378.86|381.06|378.86|380.68|378.48|0
1645028450000|2022-02-16 16:20:50|380.68|378.48|379.92|377.72|381.06|378.86|379.92|377.72|0
1645028460000|2022-02-16 16:21:00|380.11|377.91|378.98|376.78|380.11|377.91|378.98|376.78|0
1645028470000|2022-02-16 16:21:10|379.17|376.97|379.83|377.63|379.83|377.63|379.17|376.97|0
1645028480000|2022-02-16 16:21:20|380.11|377.91|379.55|377.35|380.11|377.91|379.55|377.35|0
1645028490000|2022-02-16 16:21:30|379.36|377.16|379.36|377.16|379.55|377.35|379.36|377.16|0
1645028500000|2022-02-16 16:21:40|378.98|376.78|379.17|376.97|379.17|376.97|378.98|376.78|0
1645028510000|2022-02-16 16:21:50|379.55|377.35|379.36|377.16|379.55|377.35|379.17|376.97|0
1645028520000|2022-02-16 16:22:00|379.73|377.53|379.92|377.72|379.92|377.72|379.73|377.53|0
1645028530000|2022-02-16 16:22:10|380.11|377.91|380.02|377.82|380.49|378.29|380.02|377.82|0
1645028540000|2022-02-16 16:22:20|379.92|377.72|380.11|377.91|380.11|377.91|379.73|377.53|0
1645028550000|2022-02-16 16:22:30|380.3|378.1|380.3|378.1|380.3|378.1|380.3|378.1|0
1645028560000|2022-02-16 16:22:40|380.11|377.91|379.73|377.53|380.11|377.91|379.73|377.53|0
1645028570000|2022-02-16 16:22:50|379.54|377.34|378.98|376.78|379.54|377.34|378.98|376.78|0
1645028580000|2022-02-16 16:23:00|379.17|376.97|379.17|376.97|379.17|376.97|378.6|376.4|0
1645028590000|2022-02-16 16:23:10|378.79|376.59|378.6|376.4|378.79|376.59|378.22|376.02|0
1645028600000|2022-02-16 16:23:20|378.41|376.21|378.6|376.4|378.6|376.4|378.41|376.21|0
1645028610000|2022-02-16 16:23:30|378.41|376.21|378.79|376.59|378.98|376.78|378.41|376.21|0
1645028620000|2022-02-16 16:23:40|378.98|376.78|379.08|376.88|379.08|376.88|378.79|376.59|0
1645028630000|2022-02-16 16:23:50|378.79|376.59|378.79|376.59|378.98|376.78|378.79|376.59|0
1645028640000|2022-02-16 16:24:00|378.6|376.4|378.79|376.59|378.79|376.59|378.6|376.4|0
1645028650000|2022-02-16 16:24:10|378.98|376.78|378.98|376.78|378.98|376.78|378.79|376.59|0
1645028660000|2022-02-16 16:24:20|378.79|376.59|379.17|376.97|379.17|376.97|378.79|376.59|0
1645028670000|2022-02-16 16:24:30|379.36|377.16|378.98|376.78|379.45|377.25|378.98|376.78|0
1645028680000|2022-02-16 16:24:40|378.6|376.4|378.41|376.21|378.6|376.4|378.41|376.21|0
1645028690000|2022-02-16 16:24:50|378.22|376.02|378.32|376.12|378.6|376.4|378.22|376.02|0
1645028700000|2022-02-16 16:25:00|378.41|376.21|378.79|376.59|378.79|376.59|378.41|376.21|0
1645028710000|2022-02-16 16:25:10|378.03|375.83|377.47|375.27|378.13|375.93|377.47|375.27|0
1645028720000|2022-02-16 16:25:20|377.09|374.89|377.28|375.08|377.28|375.08|377.09|374.89|0
1645028730000|2022-02-16 16:25:30|377.09|374.89|376.9|374.7|377.09|374.89|376.71|374.51|0
1645028740000|2022-02-16 16:25:40|377.09|374.89|376.9|374.7|377.09|374.89|376.71|374.51|0
1645028750000|2022-02-16 16:25:50|377.09|374.89|377.19|374.99|377.28|375.08|377.09|374.89|0
1645028760000|2022-02-16 16:26:00|377.28|375.08|376.9|374.7|377.28|375.08|376.52|374.32|0
1645028770000|2022-02-16 16:26:10|377.09|374.89|376.71|374.51|377.09|374.89|376.52|374.32|0
1645028780000|2022-02-16 16:26:20|376.52|374.32|376.71|374.51|376.9|374.7|376.52|374.32|0
1645028790000|2022-02-16 16:26:30|376.9|374.7|377.47|375.27|377.47|375.27|376.9|374.7|0
1645028800000|2022-02-16 16:26:40|377.09|374.89|377.28|375.08|377.28|375.08|377.09|374.89|0
1645028810000|2022-02-16 16:26:50|377.19|374.99|377.09|374.89|377.28|375.08|377.09|374.89|0
1645028820000|2022-02-16 16:27:00|376.9|374.7|377.09|374.89|377.47|375.27|376.9|374.7|0
1645028830000|2022-02-16 16:27:10|377.28|375.08|377.09|374.89|377.28|375.08|376.9|374.7|0
1645028840000|2022-02-16 16:27:20|376.71|374.51|376.71|374.51|376.9|374.7|376.71|374.51|0
1645028850000|2022-02-16 16:27:30|376.9|374.7|377|374.8|377.09|374.89|376.9|374.7|0
1645028860000|2022-02-16 16:27:40|377.09|374.89|377.09|374.89|377.09|374.89|376.71|374.51|0
1645028870000|2022-02-16 16:27:50|376.9|374.7|377.09|374.89|377.09|374.89|376.9|374.7|0
1645028880000|2022-02-16 16:28:00|376.9|374.7|377.09|374.89|377.09|374.89|376.9|374.7|0
1645028890000|2022-02-16 16:28:10|376.71|374.51|376.9|374.7|376.9|374.7|376.52|374.32|0
1645028900000|2022-02-16 16:28:20|376.71|374.51|376.52|374.32|376.71|374.51|376.52|374.32|0
1645028910000|2022-02-16 16:28:30|376.43|374.23|376.33|374.13|376.71|374.51|376.33|374.13|0
1645028920000|2022-02-16 16:28:40|376.14|373.94|376.14|373.94|376.33|374.13|376.14|373.94|0
1645028930000|2022-02-16 16:28:50|376.33|374.13|376.14|373.94|376.33|374.13|376.14|373.94|0
1645028940000|2022-02-16 16:29:00|375.96|373.76|376.14|373.94|376.14|373.94|375.77|373.57|0
1645028950000|2022-02-16 16:29:10|375.96|373.76|375.58|373.38|375.96|373.76|375.58|373.38|0
1645028960000|2022-02-16 16:29:20|375.39|373.19|375.96|373.76|375.96|373.76|375.39|373.19|0
1645028970000|2022-02-16 16:29:30|376.05|373.85|375.77|373.57|376.05|373.85|375.77|373.57|0
1645028980000|2022-02-16 16:29:40|375.96|373.76|375.58|373.38|375.96|373.76|375.58|373.38|0
1645028990000|2022-02-16 16:29:50|375.39|373.19|375.58|373.38|375.58|373.38|375.02|372.82|0
1645029000000|2022-02-16 16:30:00|375.39|373.19|376.52|374.32|376.52|374.32|375.39|373.19|0
1645029010000|2022-02-16 16:30:10|377.09|374.89|376.9|374.7|377.09|374.89|376.9|374.7|0
1645029020000|2022-02-16 16:30:20|376.71|374.51|376.71|374.51|377.09|374.89|376.71|374.51|0
1645029030000|2022-02-16 16:30:30|376.9|374.7|376.14|373.94|376.9|374.7|376.14|373.94|0
1645029040000|2022-02-16 16:30:40|375.96|373.76|375.77|373.57|375.96|373.76|375.77|373.57|0
1645029050000|2022-02-16 16:30:50|375.58|373.38|375.96|373.76|375.96|373.76|375.58|373.38|0
1645029060000|2022-02-16 16:31:00|376.14|373.94|376.52|374.32|376.52|374.32|376.14|373.94|0
1645029070000|2022-02-16 16:31:10|376.33|374.13|376.33|374.13|376.52|374.32|376.33|374.13|0
1645029080000|2022-02-16 16:31:20|376.52|374.32|376.52|374.32|376.52|374.32|376.33|374.13|0
1645029090000|2022-02-16 16:31:30|376.33|374.13|375.96|373.76|376.33|374.13|375.96|373.76|0
1645029100000|2022-02-16 16:31:40|375.77|373.57|376.05|373.85|376.05|373.85|375.77|373.57|0
1645029110000|2022-02-16 16:31:50|375.96|373.76|376.14|373.94|376.14|373.94|375.96|373.76|0
1645029120000|2022-02-16 16:32:00|376.33|374.13|376.71|374.51|376.71|374.51|376.33|374.13|0
1645029130000|2022-02-16 16:32:10|376.52|374.32|376.9|374.7|376.9|374.7|376.33|374.13|0
1645029140000|2022-02-16 16:32:20|376.71|374.51|376.9|374.7|376.9|374.7|376.43|374.23|0
1645029150000|2022-02-16 16:32:30|377.09|374.89|377.09|374.89|377.09|374.89|376.9|374.7|0
1645029160000|2022-02-16 16:32:40|376.9|374.7|376.52|374.32|376.9|374.7|376.33|374.13|0
1645029170000|2022-02-16 16:32:50|376.33|374.13|376.14|373.94|376.33|374.13|376.14|373.94|0
1645029180000|2022-02-16 16:33:00|375.86|373.66|375.95|373.75|376.14|373.94|375.86|373.66|0
1645029190000|2022-02-16 16:33:10|375.77|373.57|376.33|374.13|376.33|374.13|375.77|373.57|0
1645029200000|2022-02-16 16:33:20|376.14|373.94|376.9|374.7|376.9|374.7|376.14|373.94|0
1645029210000|2022-02-16 16:33:30|377.09|374.89|376.71|374.51|377.09|374.89|376.71|374.51|0
1645029220000|2022-02-16 16:33:40|376.62|374.42|376.33|374.13|376.62|374.42|376.33|374.13|0
1645029230000|2022-02-16 16:33:50|376.14|373.94|376.52|374.32|376.52|374.32|376.14|373.94|0
1645029240000|2022-02-16 16:34:00|376.43|374.23|376.33|374.13|376.52|374.32|376.33|374.13|0
1645029250000|2022-02-16 16:34:10|376.71|374.51|376.52|374.32|376.71|374.51|376.33|374.13|0
1645029260000|2022-02-16 16:34:20|376.33|374.13|377.09|374.89|377.09|374.89|376.33|374.13|0
1645029270000|2022-02-16 16:34:30|377.27|375.07|377.27|375.07|377.27|375.07|377.27|375.07|0
1645029280000|2022-02-16 16:34:40|377.65|375.45|377.46|375.26|377.65|375.45|377.46|375.26|0
1645029290000|2022-02-16 16:34:50|377.65|375.45|377.46|375.26|377.84|375.64|377.46|375.26|0
1645029300000|2022-02-16 16:35:00|377.65|375.45|377.27|375.07|377.65|375.45|377.27|375.07|0
1645029310000|2022-02-16 16:35:10|377.65|375.45|377.84|375.64|378.03|375.83|377.65|375.45|0
1645029320000|2022-02-16 16:35:20|377.65|375.45|377.65|375.45|377.84|375.64|377.65|375.45|0
1645029330000|2022-02-16 16:35:30|377.84|375.64|377.46|375.26|377.84|375.64|377.46|375.26|0
1645029340000|2022-02-16 16:35:40|377.56|375.36|377.08|374.88|377.56|375.36|377.08|374.88|0
1645029350000|2022-02-16 16:35:50|377.18|374.98|376.33|374.13|377.18|374.98|376.33|374.13|0
1645029360000|2022-02-16 16:36:00|376.43|374.23|375.95|373.75|376.43|374.23|375.95|373.75|0
1645029370000|2022-02-16 16:36:10|376.33|374.13|376.9|374.7|376.9|374.7|376.33|374.13|0
1645029380000|2022-02-16 16:36:20|377.27|375.07|376.33|374.13|377.27|375.07|376.33|374.13|0
1645029390000|2022-02-16 16:36:30|376.14|373.94|376.33|374.13|376.33|374.13|376.14|373.94|0
1645029400000|2022-02-16 16:36:40|375.95|373.75|376.52|374.32|376.52|374.32|375.95|373.75|0
1645029410000|2022-02-16 16:36:50|376.71|374.51|376.9|374.7|376.9|374.7|376.52|374.32|0
1645029420000|2022-02-16 16:37:00|376.71|374.51|376.9|374.7|376.9|374.7|376.71|374.51|0
1645029430000|2022-02-16 16:37:10|377.08|374.88|377.65|375.45|377.65|375.45|377.08|374.88|0
1645029440000|2022-02-16 16:37:20|377.56|375.36|377.46|375.26|377.65|375.45|377.46|375.26|0
1645029450000|2022-02-16 16:37:30|377.27|375.07|377.56|375.36|377.56|375.36|377.27|375.07|0
1645029460000|2022-02-16 16:37:40|377.46|375.26|377.08|374.88|377.46|375.26|377.08|374.88|0
1645029470000|2022-02-16 16:37:50|377.27|375.07|376.9|374.7|377.27|375.07|376.9|374.7|0
1645029480000|2022-02-16 16:38:00|376.71|374.51|376.14|373.94|376.71|374.51|375.95|373.75|0
1645029490000|2022-02-16 16:38:10|375.95|373.75|376.33|374.13|376.33|374.13|375.95|373.75|0
1645029500000|2022-02-16 16:38:20|376.52|374.32|375.95|373.75|376.52|374.32|375.95|373.75|0
1645029510000|2022-02-16 16:38:30|376.14|373.94|375.76|373.56|376.14|373.94|375.76|373.56|0
1645029520000|2022-02-16 16:38:40|375.58|373.38|375.76|373.56|375.95|373.75|375.58|373.38|0
1645029530000|2022-02-16 16:38:50|376.14|373.94|376.71|374.51|376.71|374.51|376.14|373.94|0
1645029540000|2022-02-16 16:39:00|376.33|374.13|376.89|374.69|376.89|374.69|376.33|374.13|0
1645029550000|2022-02-16 16:39:10|377.08|374.88|376.89|374.69|377.08|374.88|376.89|374.69|0
1645029560000|2022-02-16 16:39:20|377.08|374.88|377.27|375.07|377.27|375.07|376.89|374.69|0
1645029570000|2022-02-16 16:39:30|377.18|374.98|377.84|375.64|377.84|375.64|377.18|374.98|0
1645029580000|2022-02-16 16:39:40|377.65|375.45|377.65|375.45|377.84|375.64|377.65|375.45|0
1645029590000|2022-02-16 16:39:50|377.46|375.26|377.27|375.07|377.46|375.26|377.27|375.07|0
1645029600000|2022-02-16 16:40:00|377.08|374.88|376.71|374.51|377.08|374.88|376.71|374.51|0
1645029610000|2022-02-16 16:40:10|376.89|374.69|376.52|374.32|376.89|374.69|376.52|374.32|0
1645029620000|2022-02-16 16:40:20|376.33|374.13|376.71|374.51|376.71|374.51|376.33|374.13|0
1645029630000|2022-02-16 16:40:30|376.52|374.32|376.8|374.6|376.89|374.69|376.52|374.32|0
1645029640000|2022-02-16 16:40:40|376.71|374.51|376.71|374.51|376.71|374.51|376.52|374.32|0
1645029650000|2022-02-16 16:40:50|376.89|374.69|376.71|374.51|376.89|374.69|376.71|374.51|0
1645029660000|2022-02-16 16:41:00|376.89|374.69|377.08|374.88|377.08|374.88|376.71|374.51|0
1645029670000|2022-02-16 16:41:10|376.89|374.69|377.08|374.88|377.08|374.88|376.89|374.69|0
1645029680000|2022-02-16 16:41:20|377.27|375.07|377.27|375.07|377.27|375.07|376.89|374.69|0
1645029690000|2022-02-16 16:41:30|377.46|375.26|377.65|375.45|377.65|375.45|377.46|375.26|0
1645029700000|2022-02-16 16:41:40|377.46|375.26|377.46|375.26|377.65|375.45|377.46|375.26|0
1645029710000|2022-02-16 16:41:50|377.56|375.36|377.65|375.45|377.65|375.45|377.56|375.36|0
1645029720000|2022-02-16 16:42:00|377.46|375.26|377.65|375.45|377.65|375.45|377.46|375.26|0
1645029730000|2022-02-16 16:42:10|377.27|375.07|377.65|375.45|377.65|375.45|377.27|375.07|0
1645029740000|2022-02-16 16:42:20|377.46|375.26|377.46|375.26|377.75|375.55|377.46|375.26|0
1645029750000|2022-02-16 16:42:30|377.65|375.45|377.84|375.64|378.03|375.83|377.65|375.45|0
1645029760000|2022-02-16 16:42:40|377.27|375.07|376.89|374.69|377.27|375.07|376.89|374.69|0
1645029770000|2022-02-16 16:42:50|377.08|374.88|377.27|375.07|377.27|375.07|377.08|374.88|0
1645029780000|2022-02-16 16:43:00|377.46|375.26|378.4|376.2|378.4|376.2|377.46|375.26|0
1645029790000|2022-02-16 16:43:10|378.59|376.39|378.4|376.2|378.78|376.58|378.4|376.2|0
1645029800000|2022-02-16 16:43:20|378.78|376.58|378.78|376.58|378.78|376.58|378.69|376.49|0
1645029810000|2022-02-16 16:43:30|378.97|376.77|378.88|376.68|378.97|376.77|378.88|376.68|0
1645029820000|2022-02-16 16:43:40|379.16|376.96|378.78|376.58|379.16|376.96|378.78|376.58|0
1645029830000|2022-02-16 16:43:50|378.97|376.77|378.97|376.77|379.16|376.96|378.97|376.77|0
1645029840000|2022-02-16 16:44:00|378.78|376.58|379.16|376.96|379.35|377.15|378.78|376.58|0
1645029850000|2022-02-16 16:44:10|379.54|377.34|380.1|377.9|380.1|377.9|379.54|377.34|0
1645029860000|2022-02-16 16:44:20|380.39|378.19|379.92|377.72|380.58|378.38|379.92|377.72|0
1645029870000|2022-02-16 16:44:30|379.73|377.53|379.73|377.53|379.73|377.53|379.73|377.53|0
1645029880000|2022-02-16 16:44:40|379.35|377.15|379.35|377.15|379.35|377.15|379.35|377.15|0
1645029890000|2022-02-16 16:44:50|379.16|376.96|378.97|376.77|379.35|377.15|378.97|376.77|0
1645029900000|2022-02-16 16:45:00|378.78|376.58|379.16|376.96|379.16|376.96|378.4|376.2|0
1645029910000|2022-02-16 16:45:10|378.97|376.77|378.59|376.39|379.16|376.96|378.59|376.39|0
1645029920000|2022-02-16 16:45:20|378.5|376.3|378.21|376.01|378.5|376.3|378.21|376.01|0
1645029930000|2022-02-16 16:45:30|377.84|375.64|378.4|376.2|378.59|376.39|377.84|375.64|0
1645029940000|2022-02-16 16:45:40|378.02|375.82|378.02|375.82|378.02|375.82|377.84|375.64|0
1645029950000|2022-02-16 16:45:50|378.21|376.01|378.21|376.01|378.21|376.01|378.02|375.82|0
1645029960000|2022-02-16 16:46:00|378.02|375.82|378.97|376.77|378.97|376.77|378.02|375.82|0
1645029970000|2022-02-16 16:46:10|379.16|376.96|378.97|376.77|379.35|377.15|378.97|376.77|0
1645029980000|2022-02-16 16:46:20|378.78|376.58|378.78|376.58|378.78|376.58|378.59|376.39|0
1645029990000|2022-02-16 16:46:30|378.59|376.39|379.16|376.96|379.16|376.96|378.59|376.39|0
1645030000000|2022-02-16 16:46:40|378.97|376.77|378.59|376.39|378.97|376.77|378.59|376.39|0
1645030010000|2022-02-16 16:46:50|378.78|376.58|378.59|376.39|378.78|376.58|378.59|376.39|0
1645030020000|2022-02-16 16:47:00|378.69|376.49|378.21|376.01|378.69|376.49|378.21|376.01|0
1645030030000|2022-02-16 16:47:10|378.59|376.39|378.21|376.01|378.59|376.39|378.21|376.01|0
1645030040000|2022-02-16 16:47:20|378.4|376.2|378.97|376.77|378.97|376.77|378.4|376.2|0
1645030050000|2022-02-16 16:47:30|378.78|376.58|378.4|376.2|378.78|376.58|378.4|376.2|0
1645030060000|2022-02-16 16:47:40|378.5|376.3|378.5|376.3|378.59|376.39|378.5|376.3|0
1645030070000|2022-02-16 16:47:50|378.59|376.39|378.88|376.68|378.97|376.77|378.59|376.39|0
1645030080000|2022-02-16 16:48:00|378.78|376.58|379.16|376.96|379.16|376.96|378.78|376.58|0
1645030090000|2022-02-16 16:48:10|378.78|376.58|379.16|376.96|379.16|376.96|378.78|376.58|0
1645030100000|2022-02-16 16:48:20|378.97|376.77|379.16|376.96|379.35|377.15|378.97|376.77|0
1645030110000|2022-02-16 16:48:30|378.97|376.77|378.78|376.58|378.97|376.77|378.78|376.58|0
1645030120000|2022-02-16 16:48:40|379.16|376.96|379.54|377.34|379.54|377.34|379.16|376.96|0
1645030130000|2022-02-16 16:48:50|379.16|376.96|378.97|376.77|379.16|376.96|378.97|376.77|0
1645030140000|2022-02-16 16:49:00|378.59|376.39|378.59|376.39|378.78|376.58|378.59|376.39|0
1645030150000|2022-02-16 16:49:10|378.4|376.2|378.02|375.82|378.4|376.2|378.02|375.82|0
1645030160000|2022-02-16 16:49:20|378.21|376.01|378.4|376.2|378.4|376.2|378.12|375.92|0
1645030170000|2022-02-16 16:49:30|378.5|376.3|378.59|376.39|378.59|376.39|378.4|376.2|0
1645030180000|2022-02-16 16:49:40|378.4|376.2|378.02|375.82|378.4|376.2|378.02|375.82|0
1645030190000|2022-02-16 16:49:50|377.83|375.63|377.65|375.45|377.83|375.63|377.65|375.45|0
1645030200000|2022-02-16 16:50:00|377.83|375.63|377.65|375.45|377.83|375.63|377.46|375.26|0
1645030210000|2022-02-16 16:50:10|377.55|375.35|376.89|374.69|377.55|375.35|376.89|374.69|0
1645030220000|2022-02-16 16:50:20|376.7|374.5|376.7|374.5|376.7|374.5|376.51|374.31|0
1645030230000|2022-02-16 16:50:30|376.89|374.69|377.08|374.88|377.08|374.88|376.89|374.69|0
1645030240000|2022-02-16 16:50:40|376.89|374.69|376.7|374.5|376.89|374.69|376.51|374.31|0
1645030250000|2022-02-16 16:50:50|376.51|374.31|376.32|374.12|376.51|374.31|376.32|374.12|0
1645030260000|2022-02-16 16:51:00|376.51|374.31|376.51|374.31|376.51|374.31|376.32|374.12|0
1645030270000|2022-02-16 16:51:10|376.14|373.94|376.51|374.31|376.7|374.5|376.14|373.94|0
1645030280000|2022-02-16 16:51:20|376.7|374.5|376.14|373.94|376.7|374.5|376.14|373.94|0
1645030290000|2022-02-16 16:51:30|376.32|374.12|376.32|374.12|376.32|374.12|376.32|374.12|0
1645030300000|2022-02-16 16:51:40|376.51|374.31|376.7|374.5|376.7|374.5|376.51|374.31|0
1645030310000|2022-02-16 16:51:50|376.89|374.69|376.7|374.5|376.89|374.69|376.7|374.5|0
1645030320000|2022-02-16 16:52:00|376.61|374.41|376.7|374.5|376.7|374.5|376.51|374.31|0
1645030330000|2022-02-16 16:52:10|376.89|374.69|377.08|374.88|377.08|374.88|376.89|374.69|0
1645030340000|2022-02-16 16:52:20|377.46|375.26|377.27|375.07|377.46|375.26|377.27|375.07|0
1645030350000|2022-02-16 16:52:30|377.08|374.88|377.08|374.88|377.08|374.88|376.8|374.6|0
1645030360000|2022-02-16 16:52:40|376.89|374.69|376.89|374.69|376.89|374.69|376.89|374.69|0
1645030370000|2022-02-16 16:52:50|377.08|374.88|376.7|374.5|377.08|374.88|376.7|374.5|0
1645030390000|2022-02-16 16:53:10|376.51|374.31|376.7|374.5|376.89|374.69|376.51|374.31|0
1645030400000|2022-02-16 16:53:20|376.89|374.69|377.27|375.07|377.27|375.07|376.89|374.69|0
1645030410000|2022-02-16 16:53:30|377.46|375.26|377.83|375.63|377.83|375.63|377.46|375.26|0
1645030420000|2022-02-16 16:53:40|377.64|375.44|378.02|375.82|378.02|375.82|377.64|375.44|0
1645030430000|2022-02-16 16:53:50|377.64|375.44|377.45|375.25|377.83|375.63|377.45|375.25|0
1645030440000|2022-02-16 16:54:00|377.27|375.07|377.27|375.07|377.27|375.07|377.08|374.88|0
1645030450000|2022-02-16 16:54:10|377.64|375.44|377.18|374.98|377.64|375.44|377.18|374.98|0
1645030460000|2022-02-16 16:54:20|377.27|375.07|377.27|375.07|377.27|375.07|377.27|375.07|0
1645030470000|2022-02-16 16:54:30|377.45|375.25|377.27|375.07|377.64|375.44|377.27|375.07|0
1645030480000|2022-02-16 16:54:40|377.08|374.88|377.27|375.07|377.27|375.07|377.08|374.88|0
1645030490000|2022-02-16 16:54:50|377.08|374.88|377.45|375.25|377.45|375.25|377.08|374.88|0
1645030500000|2022-02-16 16:55:00|377.64|375.44|377.83|375.63|377.83|375.63|377.64|375.44|0
1645030510000|2022-02-16 16:55:10|377.64|375.44|377.08|374.88|377.64|375.44|377.08|374.88|0
1645030520000|2022-02-16 16:55:20|376.89|374.69|376.7|374.5|376.89|374.69|376.51|374.31|0
1645030530000|2022-02-16 16:55:30|376.89|374.69|376.7|374.5|376.89|374.69|376.7|374.5|0
1645030540000|2022-02-16 16:55:40|376.89|374.69|375.95|373.75|376.89|374.69|375.95|373.75|0
1645030550000|2022-02-16 16:55:50|376.13|373.93|376.13|373.93|376.32|374.12|376.13|373.93|0
1645030560000|2022-02-16 16:56:00|376.32|374.12|376.51|374.31|376.89|374.69|376.32|374.12|0
1645030570000|2022-02-16 16:56:10|376.7|374.5|376.7|374.5|376.7|374.5|376.7|374.5|0
1645030580000|2022-02-16 16:56:20|376.51|374.31|376.32|374.12|376.51|374.31|376.32|374.12|0
1645030590000|2022-02-16 16:56:30|375.95|373.75|375.76|373.56|375.95|373.75|375.38|373.18|0
1645030600000|2022-02-16 16:56:40|375.57|373.37|375.57|373.37|375.57|373.37|375.57|373.37|0
1645030610000|2022-02-16 16:56:50|375.95|373.75|375.95|373.75|375.95|373.75|375.76|373.56|0
1645030620000|2022-02-16 16:57:00|375.76|373.56|375.76|373.56|375.76|373.56|375.57|373.37|0
1645030630000|2022-02-16 16:57:10|375.57|373.37|375.76|373.56|375.76|373.56|375.38|373.18|0
1645030640000|2022-02-16 16:57:20|375.57|373.37|375.57|373.37|375.57|373.37|375.57|373.37|0
1645030650000|2022-02-16 16:57:30|375.38|373.18|375.19|372.99|375.38|373.18|375|372.8|0
1645030660000|2022-02-16 16:57:40|375.38|373.18|375.38|373.18|375.57|373.37|375.38|373.18|0
1645030670000|2022-02-16 16:57:50|375.95|373.75|376.13|373.93|376.13|373.93|375.86|373.66|0
1645030680000|2022-02-16 16:58:00|376.04|373.84|376.51|374.31|376.51|374.31|376.04|373.84|0
1645030690000|2022-02-16 16:58:10|376.89|374.69|376.7|374.5|376.89|374.69|376.7|374.5|0
1645030700000|2022-02-16 16:58:20|376.89|374.69|377.08|374.88|377.08|374.88|376.89|374.69|0
1645030710000|2022-02-16 16:58:30|376.89|374.69|377.08|374.88|377.08|374.88|376.7|374.5|0
1645030720000|2022-02-16 16:58:40|376.7|374.5|376.89|374.69|376.89|374.69|376.7|374.5|0
1645030730000|2022-02-16 16:58:50|377.26|375.06|377.36|375.16|377.36|375.16|377.08|374.88|0
1645030740000|2022-02-16 16:59:00|377.08|374.88|377.26|375.06|377.45|375.25|377.08|374.88|0
1645030750000|2022-02-16 16:59:10|377.08|374.88|376.32|374.12|377.08|374.88|376.32|374.12|0
1645030760000|2022-02-16 16:59:20|376.51|374.31|376.51|374.31|376.7|374.5|376.51|374.31|0
1645030770000|2022-02-16 16:59:30|376.32|374.12|376.89|374.69|376.89|374.69|376.32|374.12|0
1645030780000|2022-02-16 16:59:40|376.7|374.5|376.32|374.12|376.7|374.5|376.32|374.12|0
1645030790000|2022-02-16 16:59:50|376.13|373.93|376.13|373.93|376.13|373.93|376.13|373.93|0
1645030800000|2022-02-16 17:00:00|375.76|373.56|375.57|373.37|375.94|373.74|375.57|373.37|0
1645030810000|2022-02-16 17:00:10|375.76|373.56|375.76|373.56|375.76|373.56|375.57|373.37|0
1645030820000|2022-02-16 17:00:20|375.94|373.74|376.32|374.12|376.32|374.12|375.94|373.74|0
1645030830000|2022-02-16 17:00:30|376.51|374.31|376.7|374.5|376.7|374.5|376.51|374.31|0
1645030840000|2022-02-16 17:00:40|376.51|374.31|376.32|374.12|376.51|374.31|376.32|374.12|0
1645030850000|2022-02-16 17:00:50|373.73|371.53|374.95|372.75|374.95|372.75|373.54|371.34|0
1645030860000|2022-02-16 17:01:00|374.76|372.56|374.39|372.19|374.76|372.56|374.39|372.19|0
1645030870000|2022-02-16 17:01:10|374.2|372|373.07|370.87|374.2|372|372.88|370.68|0
1645030880000|2022-02-16 17:01:20|373.26|371.06|373.07|370.87|373.26|371.06|373.07|370.87|0
1645030890000|2022-02-16 17:01:30|373.26|371.06|373.44|371.24|373.44|371.24|373.07|370.87|0
1645030900000|2022-02-16 17:01:40|372.88|370.68|373.07|370.87|373.07|370.87|372.88|370.68|0
1645030910000|2022-02-16 17:01:50|372.98|370.78|373.07|370.87|373.07|370.87|372.88|370.68|0
1645030920000|2022-02-16 17:02:00|372.88|370.68|372.32|370.12|372.88|370.68|372.32|370.12|0
1645030930000|2022-02-16 17:02:10|372.88|370.68|372.88|370.68|373.07|370.87|372.88|370.68|0
1645030940000|2022-02-16 17:02:20|373.44|371.24|374.01|371.81|374.39|372.19|373.44|371.24|0
1645030950000|2022-02-16 17:02:30|374.57|372.37|374.2|372|374.76|372.56|374.2|372|0
1645030960000|2022-02-16 17:02:40|374.39|372.19|374.01|371.81|374.39|372.19|374.01|371.81|0
1645030970000|2022-02-16 17:02:50|373.82|371.62|374.01|371.81|374.01|371.81|373.82|371.62|0
1645030980000|2022-02-16 17:03:00|374.2|372|374.2|372|374.39|372.19|374.2|372|0
1645030990000|2022-02-16 17:03:10|374.01|371.81|374.39|372.19|374.39|372.19|374.01|371.81|0
1645031000000|2022-02-16 17:03:20|374.2|372|374.39|372.19|374.39|372.19|374.2|372|0
1645031010000|2022-02-16 17:03:30|374.01|371.81|374.01|371.81|374.11|371.91|374.01|371.81|0
1645031020000|2022-02-16 17:03:40|373.82|371.62|373.63|371.43|373.82|371.62|373.63|371.43|0
1645031030000|2022-02-16 17:03:50|373.44|371.24|373.26|371.06|373.44|371.24|373.26|371.06|0
1645031040000|2022-02-16 17:04:00|373.35|371.15|373.63|371.43|373.63|371.43|373.35|371.15|0
1645031050000|2022-02-16 17:04:10|373.44|371.24|373.25|371.05|373.44|371.24|373.07|370.87|0
1645031060000|2022-02-16 17:04:20|373.44|371.24|373.63|371.43|374.01|371.81|373.44|371.24|0
1645031070000|2022-02-16 17:04:30|373.82|371.62|373.44|371.24|373.82|371.62|373.44|371.24|0
1645031080000|2022-02-16 17:04:40|373.63|371.43|373.63|371.43|373.63|371.43|373.63|371.43|0
1645031090000|2022-02-16 17:04:50|373.82|371.62|374.2|372|374.2|372|373.82|371.62|0
1645031100000|2022-02-16 17:05:00|374.01|371.81|373.82|371.62|374.01|371.81|373.82|371.62|0
1645031110000|2022-02-16 17:05:10|373.63|371.43|373.63|371.43|373.82|371.62|373.63|371.43|0
1645031120000|2022-02-16 17:05:20|373.44|371.24|373.25|371.05|373.92|371.72|373.25|371.05|0
1645031130000|2022-02-16 17:05:30|372.88|370.68|373.25|371.05|373.25|371.05|372.88|370.68|0
1645031140000|2022-02-16 17:05:40|373.07|370.87|373.07|370.87|373.07|370.87|372.88|370.68|0
1645031150000|2022-02-16 17:05:50|373.25|371.05|373.25|371.05|373.25|371.05|373.25|371.05|0
1645031160000|2022-02-16 17:06:00|373.07|370.87|373.63|371.43|373.63|371.43|373.07|370.87|0
1645031170000|2022-02-16 17:06:10|373.73|371.53|373.63|371.43|373.73|371.53|373.44|371.24|0
1645031180000|2022-02-16 17:06:20|373.82|371.62|374.01|371.81|374.2|372|373.82|371.62|0
1645031190000|2022-02-16 17:06:30|373.92|371.72|374.01|371.81|374.2|372|373.92|371.72|0
1645031200000|2022-02-16 17:06:40|373.82|371.62|374.01|371.81|374.01|371.81|373.82|371.62|0
1645031210000|2022-02-16 17:06:50|373.63|371.43|373.44|371.24|373.82|371.62|373.44|371.24|0
1645031220000|2022-02-16 17:07:00|373.63|371.43|373.63|371.43|373.63|371.43|373.63|371.43|0
1645031230000|2022-02-16 17:07:10|373.44|371.24|373.25|371.05|373.44|371.24|373.25|371.05|0
1645031240000|2022-02-16 17:07:20|373.63|371.43|373.25|371.05|373.63|371.43|373.25|371.05|0
1645031250000|2022-02-16 17:07:30|373.44|371.24|373.63|371.43|373.82|371.62|373.44|371.24|0
1645031260000|2022-02-16 17:07:40|373.82|371.62|374.2|372|374.2|372|373.82|371.62|0
1645031270000|2022-02-16 17:07:50|374.38|372.18|374.2|372|374.38|372.18|374.2|372|0
1645031280000|2022-02-16 17:08:00|374.57|372.37|374.38|372.18|374.76|372.56|374.38|372.18|0
1645031290000|2022-02-16 17:08:10|374.57|372.37|374.38|372.18|374.57|372.37|374.38|372.18|0
1645031300000|2022-02-16 17:08:20|374.76|372.56|374.57|372.37|374.76|372.56|374.57|372.37|0
1645031310000|2022-02-16 17:08:30|374.38|372.18|374.19|371.99|374.38|372.18|374.19|371.99|0
1645031320000|2022-02-16 17:08:40|374.38|372.18|374.19|371.99|374.38|372.18|374.19|371.99|0
1645031330000|2022-02-16 17:08:50|374.1|371.9|374.19|371.99|374.19|371.99|374.01|371.81|0
1645031340000|2022-02-16 17:09:00|374.57|372.37|374.57|372.37|374.57|372.37|374.57|372.37|0
1645031350000|2022-02-16 17:09:10|374.38|372.18|374.57|372.37|374.76|372.56|374.38|372.18|0
1645031360000|2022-02-16 17:09:20|374.38|372.18|374.57|372.37|374.76|372.56|374.38|372.18|0
1645031370000|2022-02-16 17:09:30|374.67|372.47|374.76|372.56|374.76|372.56|374.57|372.37|0
1645031380000|2022-02-16 17:09:40|374.57|372.37|374.76|372.56|374.76|372.56|374.57|372.37|0
1645031390000|2022-02-16 17:09:50|374.95|372.75|374.95|372.75|375.14|372.94|374.95|372.75|0
1645031400000|2022-02-16 17:10:00|375.14|372.94|374.95|372.75|375.14|372.94|374.95|372.75|0
1645031410000|2022-02-16 17:10:10|375.14|372.94|375.14|372.94|375.51|373.31|375.14|372.94|0
1645031420000|2022-02-16 17:10:20|374.95|372.75|374.38|372.18|374.95|372.75|374.38|372.18|0
1645031430000|2022-02-16 17:10:30|374.48|372.28|374.38|372.18|374.48|372.28|374.38|372.18|0
1645031440000|2022-02-16 17:10:40|374.48|372.28|375.33|373.13|375.33|373.13|374.48|372.28|0
1645031450000|2022-02-16 17:10:50|376.08|373.88|376.08|373.88|376.08|373.88|376.08|373.88|0
1645031460000|2022-02-16 17:11:00|376.27|374.07|375.89|373.69|376.27|374.07|375.89|373.69|0
1645031470000|2022-02-16 17:11:10|375.51|373.31|374.95|372.75|375.51|373.31|374.95|372.75|0
1645031480000|2022-02-16 17:11:20|375.33|373.13|374.95|372.75|375.51|373.31|374.95|372.75|0
1645031490000|2022-02-16 17:11:30|375.14|372.94|375.51|373.31|375.51|373.31|374.95|372.75|0
1645031500000|2022-02-16 17:11:40|375.14|372.94|375.7|373.5|375.7|373.5|375.14|372.94|0
1645031510000|2022-02-16 17:11:50|375.33|373.13|375.23|373.03|375.42|373.22|375.23|373.03|0
1645031520000|2022-02-16 17:12:00|375.33|373.13|375.14|372.94|375.33|373.13|374.95|372.75|0
1645031530000|2022-02-16 17:12:10|374.76|372.56|375.33|373.13|375.33|373.13|374.76|372.56|0
1645031540000|2022-02-16 17:12:20|375.51|373.31|375.32|373.12|375.51|373.31|375.32|373.12|0
1645031550000|2022-02-16 17:12:30|375.14|372.94|375.05|372.85|375.14|372.94|374.95|372.75|0
1645031560000|2022-02-16 17:12:40|374.95|372.75|374.76|372.56|375.14|372.94|374.76|372.56|0
1645031570000|2022-02-16 17:12:50|375.14|372.94|374.76|372.56|375.14|372.94|374.76|372.56|0
1645031580000|2022-02-16 17:13:00|374.95|372.75|374.86|372.66|374.95|372.75|374.76|372.56|0
1645031590000|2022-02-16 17:13:10|374.76|372.56|375.14|372.94|375.14|372.94|374.76|372.56|0
1645031600000|2022-02-16 17:13:20|375.32|373.12|375.32|373.12|375.32|373.12|375.14|372.94|0
1645031610000|2022-02-16 17:13:30|375.51|373.31|375.89|373.69|375.89|373.69|375.51|373.31|0
1645031620000|2022-02-16 17:13:40|375.51|373.31|375.51|373.31|375.51|373.31|375.32|373.12|0
1645031630000|2022-02-16 17:13:50|375.7|373.5|375.51|373.31|375.7|373.5|375.51|373.31|0
1645031640000|2022-02-16 17:14:00|375.89|373.69|375.8|373.6|375.89|373.69|375.7|373.5|0
1645031650000|2022-02-16 17:14:10|375.7|373.5|376.27|374.07|376.27|374.07|375.7|373.5|0
1645031660000|2022-02-16 17:14:20|376.46|374.26|375.89|373.69|376.46|374.26|375.89|373.69|0
1645031670000|2022-02-16 17:14:30|375.7|373.5|375.7|373.5|375.8|373.6|375.7|373.5|0
1645031680000|2022-02-16 17:14:40|375.89|373.69|375.7|373.5|376.08|373.88|375.7|373.5|0
1645031690000|2022-02-16 17:14:50|375.51|373.31|375.89|373.69|375.89|373.69|375.51|373.31|0
1645031700000|2022-02-16 17:15:00|375.7|373.5|376.27|374.07|376.27|374.07|375.7|373.5|0
1645031710000|2022-02-16 17:15:10|376.08|373.88|376.08|373.88|376.08|373.88|376.08|373.88|0
1645031720000|2022-02-16 17:15:20|375.7|373.5|375.89|373.69|375.89|373.69|375.7|373.5|0
1645031730000|2022-02-16 17:15:30|376.08|373.88|375.89|373.69|376.08|373.88|375.89|373.69|0
1645031740000|2022-02-16 17:15:40|376.27|374.07|376.37|374.17|376.37|374.17|376.27|374.07|0
1645031750000|2022-02-16 17:15:50|376.08|373.88|376.37|374.17|376.37|374.17|376.08|373.88|0
1645031760000|2022-02-16 17:16:00|376.46|374.26|376.46|374.26|376.46|374.26|376.08|373.88|0
1645031770000|2022-02-16 17:16:10|376.08|373.88|375.51|373.31|376.08|373.88|375.51|373.31|0
1645031780000|2022-02-16 17:16:20|375.7|373.5|375.7|373.5|375.7|373.5|375.7|373.5|0
1645031790000|2022-02-16 17:16:30|375.61|373.41|375.32|373.12|375.61|373.41|375.32|373.12|0
1645031800000|2022-02-16 17:16:40|375.51|373.31|375.89|373.69|376.08|373.88|375.51|373.31|0
1645031810000|2022-02-16 17:16:50|375.99|373.79|375.7|373.5|375.99|373.79|375.7|373.5|0
1645031820000|2022-02-16 17:17:00|375.89|373.69|375.8|373.6|375.89|373.69|375.7|373.5|0
1645031830000|2022-02-16 17:17:10|375.89|373.69|376.27|374.07|376.27|374.07|375.89|373.69|0
1645031840000|2022-02-16 17:17:20|375.89|373.69|376.08|373.88|376.08|373.88|375.89|373.69|0
1645031850000|2022-02-16 17:17:30|375.89|373.69|376.08|373.88|376.08|373.88|375.7|373.5|0
1645031860000|2022-02-16 17:17:40|376.27|374.07|376.27|374.07|376.27|374.07|376.08|373.88|0
1645031870000|2022-02-16 17:17:50|376.46|374.26|376.65|374.45|376.65|374.45|376.46|374.26|0
1645031880000|2022-02-16 17:18:00|377.21|375.01|377.02|374.82|377.21|375.01|377.02|374.82|0
1645031890000|2022-02-16 17:18:10|377.4|375.2|377.21|375.01|377.4|375.2|377.02|374.82|0
1645031900000|2022-02-16 17:18:20|377.4|375.2|377.21|375.01|377.4|375.2|377.21|375.01|0
1645031910000|2022-02-16 17:18:30|377.4|375.2|377.12|374.92|377.4|375.2|377.12|374.92|0
1645031920000|2022-02-16 17:18:40|377.02|374.82|376.93|374.73|377.21|375.01|376.93|374.73|0
1645031930000|2022-02-16 17:18:50|376.64|374.44|376.64|374.44|376.64|374.44|376.46|374.26|0
1645031940000|2022-02-16 17:19:00|376.83|374.63|376.64|374.44|377.02|374.82|376.64|374.44|0
1645031950000|2022-02-16 17:19:10|376.83|374.63|376.83|374.63|376.83|374.63|376.64|374.44|0
1645031960000|2022-02-16 17:19:20|376.64|374.44|376.83|374.63|376.83|374.63|376.46|374.26|0
1645031970000|2022-02-16 17:19:30|377.02|374.82|377.02|374.82|377.02|374.82|377.02|374.82|0
1645031980000|2022-02-16 17:19:40|376.83|374.63|376.83|374.63|376.83|374.63|376.83|374.63|0
1645031990000|2022-02-16 17:19:50|376.74|374.54|376.64|374.44|376.83|374.63|376.64|374.44|0
1645032000000|2022-02-16 17:20:00|376.46|374.26|376.27|374.07|376.46|374.26|376.08|373.88|0
1645032010000|2022-02-16 17:20:10|376.83|374.63|377.21|375.01|377.21|375.01|376.83|374.63|0
1645032020000|2022-02-16 17:20:20|377.02|374.82|377.12|374.92|377.12|374.92|376.83|374.63|0
1645032030000|2022-02-16 17:20:30|376.83|374.63|377.02|374.82|377.02|374.82|376.83|374.63|0
1645032040000|2022-02-16 17:20:40|376.83|374.63|376.64|374.44|376.83|374.63|376.64|374.44|0
1645032050000|2022-02-16 17:20:50|376.55|374.35|376.64|374.44|376.83|374.63|376.46|374.26|0
1645032060000|2022-02-16 17:21:00|376.83|374.63|376.83|374.63|377.02|374.82|376.83|374.63|0
1645032070000|2022-02-16 17:21:10|377.02|374.82|377.02|374.82|377.02|374.82|377.02|374.82|0
1645032080000|2022-02-16 17:21:20|377.21|375.01|377.21|375.01|377.21|375.01|377.12|374.92|0
1645032090000|2022-02-16 17:21:30|377.4|375.2|377.4|375.2|377.4|375.2|377.4|375.2|0
1645032100000|2022-02-16 17:21:40|377.21|375.01|377.21|375.01|377.4|375.2|377.21|375.01|0
1645032110000|2022-02-16 17:21:50|377.12|374.92|377.21|375.01|377.4|375.2|377.12|374.92|0
1645032120000|2022-02-16 17:22:00|377.02|374.82|376.64|374.44|377.02|374.82|376.64|374.44|0
1645032130000|2022-02-16 17:22:10|376.83|374.63|376.45|374.25|376.83|374.63|376.45|374.25|0
1645032140000|2022-02-16 17:22:20|376.27|374.07|376.27|374.07|376.27|374.07|376.27|374.07|0
1645032150000|2022-02-16 17:22:30|376.45|374.25|376.64|374.44|376.64|374.44|376.45|374.25|0
1645032160000|2022-02-16 17:22:40|376.45|374.25|376.45|374.25|376.64|374.44|376.45|374.25|0
1645032170000|2022-02-16 17:22:50|376.27|374.07|376.27|374.07|376.27|374.07|376.27|374.07|0
1645032180000|2022-02-16 17:23:00|376.45|374.25|376.64|374.44|376.83|374.63|376.45|374.25|0
1645032190000|2022-02-16 17:23:10|376.45|374.25|376.45|374.25|376.64|374.44|376.45|374.25|0
1645032200000|2022-02-16 17:23:20|376.27|374.07|376.08|373.88|376.27|374.07|375.7|373.5|0
1645032210000|2022-02-16 17:23:30|376.45|374.25|376.08|373.88|376.45|374.25|376.08|373.88|0
1645032220000|2022-02-16 17:23:40|375.89|373.69|376.08|373.88|376.08|373.88|375.89|373.69|0
1645032240000|2022-02-16 17:24:00|375.89|373.69|375.89|373.69|376.08|373.88|375.89|373.69|0
1645032250000|2022-02-16 17:24:10|375.8|373.6|375.89|373.69|376.08|373.88|375.8|373.6|0
1645032260000|2022-02-16 17:24:20|376.08|373.88|376.08|373.88|376.08|373.88|376.08|373.88|0
1645032270000|2022-02-16 17:24:30|376.26|374.06|376.45|374.25|376.45|374.25|376.26|374.06|0
1645032280000|2022-02-16 17:24:40|376.64|374.44|376.64|374.44|376.64|374.44|376.45|374.25|0
1645032290000|2022-02-16 17:24:50|376.83|374.63|376.45|374.25|376.83|374.63|376.45|374.25|0
1645032300000|2022-02-16 17:25:00|376.64|374.44|377.21|375.01|377.21|375.01|376.64|374.44|0
1645032310000|2022-02-16 17:25:10|377.02|374.82|376.74|374.54|377.02|374.82|376.45|374.25|0
1645032320000|2022-02-16 17:25:20|376.64|374.44|376.45|374.25|376.64|374.44|376.45|374.25|0
1645032330000|2022-02-16 17:25:30|376.36|374.16|376.45|374.25|376.64|374.44|376.26|374.06|0
1645032340000|2022-02-16 17:25:40|376.26|374.06|376.45|374.25|376.45|374.25|376.26|374.06|0
1645032350000|2022-02-16 17:25:50|376.26|374.06|376.08|373.88|376.26|374.06|375.7|373.5|0
1645032360000|2022-02-16 17:26:00|375.8|373.6|376.08|373.88|376.26|374.06|375.8|373.6|0
1645032370000|2022-02-16 17:26:10|375.51|373.31|376.08|373.88|376.08|373.88|375.51|373.31|0
1645032380000|2022-02-16 17:26:20|375.7|373.5|376.08|373.88|376.08|373.88|375.7|373.5|0
1645032390000|2022-02-16 17:26:30|376.26|374.06|376.26|374.06|376.45|374.25|376.26|374.06|0
1645032400000|2022-02-16 17:26:40|376.17|373.97|376.07|373.87|376.17|373.97|376.07|373.87|0
1645032410000|2022-02-16 17:26:50|376.26|374.06|376.26|374.06|376.45|374.25|376.26|374.06|0
1645032430000|2022-02-16 17:27:10|376.07|373.87|376.07|373.87|376.26|374.06|376.07|373.87|0
1645032440000|2022-02-16 17:27:20|376.26|374.06|376.45|374.25|376.45|374.25|376.26|374.06|0
1645032450000|2022-02-16 17:27:30|376.64|374.44|376.26|374.06|376.64|374.44|376.26|374.06|0
1645032460000|2022-02-16 17:27:40|375.89|373.69|376.07|373.87|376.07|373.87|375.89|373.69|0
1645032470000|2022-02-16 17:27:50|375.98|373.78|375.89|373.69|375.98|373.78|375.89|373.69|0
1645032480000|2022-02-16 17:28:00|376.07|373.87|375.89|373.69|376.07|373.87|375.89|373.69|0
1645032490000|2022-02-16 17:28:10|375.7|373.5|375.51|373.31|375.7|373.5|375.51|373.31|0
1645032500000|2022-02-16 17:28:20|375.32|373.12|375.51|373.31|375.51|373.31|375.32|373.12|0
1645032510000|2022-02-16 17:28:30|375.89|373.69|376.64|374.44|376.64|374.44|375.89|373.69|0
1645032520000|2022-02-16 17:28:40|376.83|374.63|376.83|374.63|376.93|374.73|376.83|374.63|0
1645032530000|2022-02-16 17:28:50|377.21|375.01|377.4|375.2|377.4|375.2|377.21|375.01|0
1645032540000|2022-02-16 17:29:00|377.02|374.82|376.83|374.63|377.02|374.82|376.83|374.63|0
1645032550000|2022-02-16 17:29:10|377.21|375.01|377.59|375.39|377.59|375.39|377.21|375.01|0
1645032560000|2022-02-16 17:29:20|377.31|375.11|377.21|375.01|377.4|375.2|377.21|375.01|0
1645032570000|2022-02-16 17:29:30|377.02|374.82|377.02|374.82|377.02|374.82|376.83|374.63|0
1645032580000|2022-02-16 17:29:40|376.83|374.63|376.64|374.44|376.83|374.63|376.64|374.44|0
1645032590000|2022-02-16 17:29:50|376.83|374.63|377.4|375.2|377.4|375.2|376.83|374.63|0
1645032600000|2022-02-16 17:30:00|377.59|375.39|378.15|375.95|378.15|375.95|377.59|375.39|0
1645032610000|2022-02-16 17:30:10|378.34|376.14|378.34|376.14|378.34|376.14|377.97|375.77|0
1645032620000|2022-02-16 17:30:20|378.53|376.33|378.91|376.71|378.91|376.71|378.53|376.33|0
1645032630000|2022-02-16 17:30:30|379.1|376.9|379.1|376.9|379.1|376.9|378.91|376.71|0
1645032640000|2022-02-16 17:30:40|379.48|377.28|379.67|377.47|379.67|377.47|379.29|377.09|0
1645032650000|2022-02-16 17:30:50|380.24|378.04|380.43|378.23|380.81|378.61|380.24|378.04|0
1645032660000|2022-02-16 17:31:00|380.62|378.42|381|378.8|381|378.8|380.24|378.04|0
1645032670000|2022-02-16 17:31:10|381.57|379.37|382.52|380.32|382.52|380.32|381.57|379.37|0
1645032680000|2022-02-16 17:31:20|382.71|380.51|381.76|379.56|382.71|380.51|381.76|379.56|0
1645032690000|2022-02-16 17:31:30|382.14|379.94|381.95|379.75|382.14|379.94|381.95|379.75|0
1645032700000|2022-02-16 17:31:40|382.33|380.13|382.52|380.32|382.52|380.32|382.33|380.13|0
1645032710000|2022-02-16 17:31:50|382.71|380.51|382.33|380.13|382.71|380.51|382.33|380.13|0
1645032720000|2022-02-16 17:32:00|382.71|380.51|383.67|381.47|383.86|381.66|382.71|380.51|0
1645032730000|2022-02-16 17:32:10|383.29|381.09|383.1|380.9|383.29|381.09|382.71|380.51|0
1645032740000|2022-02-16 17:32:20|382.9|380.7|383.1|380.9|383.1|380.9|382.9|380.7|0
1645032750000|2022-02-16 17:32:30|383.29|381.09|383.19|380.99|383.29|381.09|383.1|380.9|0
1645032760000|2022-02-16 17:32:40|383.29|381.09|383.29|381.09|383.29|381.09|383.1|380.9|0
1645032770000|2022-02-16 17:32:50|383.09|380.89|383.48|381.28|383.48|381.28|383.09|380.89|0
1645032780000|2022-02-16 17:33:00|383.38|381.18|384.81|382.61|384.81|382.61|383.38|381.18|0
1645032790000|2022-02-16 17:33:10|384.24|382.04|385|382.8|385|382.8|384.24|382.04|0
1645032800000|2022-02-16 17:33:20|384.81|382.61|384.81|382.61|385|382.8|384.81|382.61|0
1645032810000|2022-02-16 17:33:30|385|382.8|385.19|382.99|385.19|382.99|385|382.8|0
1645032820000|2022-02-16 17:33:40|385|382.8|384.62|382.42|385|382.8|384.53|382.33|0
1645032830000|2022-02-16 17:33:50|384.24|382.04|384.43|382.23|384.43|382.23|384.05|381.85|0
1645032840000|2022-02-16 17:34:00|384.24|382.04|385|382.8|385|382.8|384.24|382.04|0
1645032850000|2022-02-16 17:34:10|385.19|382.99|385.77|383.57|385.77|383.57|385.19|382.99|0
1645032860000|2022-02-16 17:34:20|385.58|383.38|385.39|383.19|385.58|383.38|385.39|383.19|0
1645032870000|2022-02-16 17:34:30|385.19|382.99|385.96|383.76|385.96|383.76|385.19|382.99|0
1645032880000|2022-02-16 17:34:40|386.34|384.14|386.53|384.33|386.53|384.33|386.34|384.14|0
1645032890000|2022-02-16 17:34:50|387.49|385.29|386.53|384.33|387.49|385.29|386.53|384.33|0
1645032900000|2022-02-16 17:35:00|386.73|384.53|386.73|384.53|387.11|384.91|386.73|384.53|0
1645032910000|2022-02-16 17:35:10|386.53|384.33|386.15|383.95|386.73|384.53|386.15|383.95|0
1645032920000|2022-02-16 17:35:20|386.34|384.14|385.96|383.76|386.34|384.14|385.96|383.76|0
1645032930000|2022-02-16 17:35:30|385.77|383.57|385.96|383.76|385.96|383.76|385.77|383.57|0
1645032940000|2022-02-16 17:35:40|385.77|383.57|386.34|384.14|386.34|384.14|385.77|383.57|0
1645032950000|2022-02-16 17:35:50|386.53|384.33|386.53|384.33|386.72|384.52|386.53|384.33|0
1645032960000|2022-02-16 17:36:00|386.34|384.14|387.11|384.91|387.3|385.1|386.34|384.14|0
1645032970000|2022-02-16 17:36:10|386.53|384.33|386.53|384.33|386.53|384.33|386.53|384.33|0
1645032980000|2022-02-16 17:36:20|386.34|384.14|386.72|384.52|386.92|384.72|386.34|384.14|0
1645032990000|2022-02-16 17:36:30|387.11|384.91|387.11|384.91|387.11|384.91|386.72|384.52|0
1645033000000|2022-02-16 17:36:40|386.92|384.72|386.53|384.33|387.11|384.91|386.53|384.33|0
1645033010000|2022-02-16 17:36:50|386.34|384.14|386.53|384.33|386.53|384.33|386.34|384.14|0
1645033020000|2022-02-16 17:37:00|386.34|384.14|386.15|383.95|386.53|384.33|386.15|383.95|0
1645033030000|2022-02-16 17:37:10|385.96|383.76|385.38|383.18|385.96|383.76|385.38|383.18|0
1645033040000|2022-02-16 17:37:20|385.58|383.38|385|382.8|385.58|383.38|384.62|382.42|0
1645033050000|2022-02-16 17:37:30|385.58|383.38|385.38|383.18|385.58|383.38|385.38|383.18|0
1645033060000|2022-02-16 17:37:40|385.58|383.38|385.77|383.57|385.77|383.57|385.58|383.38|0
1645033070000|2022-02-16 17:37:50|385.58|383.38|385|382.8|385.58|383.38|385|382.8|0
1645033080000|2022-02-16 17:38:00|385.98|383.78|386.36|384.16|386.36|384.16|385.98|383.78|0
1645033090000|2022-02-16 17:38:10|385.98|383.78|386.17|383.97|386.17|383.97|385.98|383.78|0
1645033100000|2022-02-16 17:38:20|385.98|383.78|385.4|383.2|385.98|383.78|385.4|383.2|0
1645033110000|2022-02-16 17:38:30|385.88|383.68|385.98|383.78|385.98|383.78|385.88|383.68|0
1645033120000|2022-02-16 17:38:40|385.79|383.59|385.79|383.59|385.98|383.78|385.79|383.59|0
1645033130000|2022-02-16 17:38:50|385.69|383.49|385.02|382.82|385.69|383.49|385.02|382.82|0
1645033140000|2022-02-16 17:39:00|384.83|382.63|385.02|382.82|385.02|382.82|384.83|382.63|0
1645033150000|2022-02-16 17:39:10|385.21|383.01|384.64|382.44|385.21|383.01|384.64|382.44|0
1645033160000|2022-02-16 17:39:20|384.45|382.25|383.88|381.68|384.45|382.25|383.88|381.68|0
1645033170000|2022-02-16 17:39:30|383.69|381.49|383.88|381.68|384.07|381.87|383.69|381.49|0
1645033180000|2022-02-16 17:39:40|383.79|381.59|383.31|381.11|383.79|381.59|383.31|381.11|0
1645033190000|2022-02-16 17:39:50|383.5|381.3|383.5|381.3|383.69|381.49|383.5|381.3|0
1645033200000|2022-02-16 17:40:00|383.31|381.11|383.12|380.92|383.31|381.11|382.93|380.73|0
1645033210000|2022-02-16 17:40:10|383.31|381.11|383.12|380.92|383.31|381.11|383.12|380.92|0
1645033220000|2022-02-16 17:40:20|383.31|381.11|382.74|380.54|383.5|381.3|382.74|380.54|0
1645033230000|2022-02-16 17:40:30|382.93|380.73|383.12|380.92|383.12|380.92|382.74|380.54|0
1645033240000|2022-02-16 17:40:40|383.31|381.11|383.12|380.92|383.31|381.11|382.93|380.73|0
1645033250000|2022-02-16 17:40:50|382.93|380.73|383.12|380.92|383.12|380.92|382.93|380.73|0
1645033260000|2022-02-16 17:41:00|382.93|380.73|382.55|380.35|382.93|380.73|382.55|380.35|0
1645033270000|2022-02-16 17:41:10|382.74|380.54|382.74|380.54|382.74|380.54|382.55|380.35|0
1645033280000|2022-02-16 17:41:20|382.55|380.35|382.17|379.97|382.55|380.35|382.17|379.97|0
1645033290000|2022-02-16 17:41:30|381.98|379.78|381.6|379.4|381.98|379.78|381.6|379.4|0
1645033300000|2022-02-16 17:41:40|381.79|379.59|381.98|379.78|381.98|379.78|381.6|379.4|0
1645033310000|2022-02-16 17:41:50|381.79|379.59|381.6|379.4|381.79|379.59|381.41|379.21|0
1645033320000|2022-02-16 17:42:00|381.98|379.78|381.6|379.4|381.98|379.78|381.6|379.4|0
1645033330000|2022-02-16 17:42:10|381.41|379.21|381.41|379.21|381.6|379.4|381.41|379.21|0
1645033340000|2022-02-16 17:42:20|381.6|379.4|381.98|379.78|381.98|379.78|381.6|379.4|0
1645033350000|2022-02-16 17:42:30|381.79|379.59|381.41|379.21|381.79|379.59|381.41|379.21|0
1645033360000|2022-02-16 17:42:40|381.6|379.4|381.6|379.4|381.6|379.4|381.6|379.4|0
1645033370000|2022-02-16 17:42:50|381.41|379.21|381.6|379.4|381.6|379.4|381.41|379.21|0
1645033380000|2022-02-16 17:43:00|381.79|379.59|381.6|379.4|381.79|379.59|381.6|379.4|0
1645033390000|2022-02-16 17:43:10|381.79|379.59|381.79|379.59|381.98|379.78|381.79|379.59|0
1645033400000|2022-02-16 17:43:20|381.98|379.78|381.79|379.59|381.98|379.78|381.79|379.59|0
1645033410000|2022-02-16 17:43:30|381.6|379.4|381.41|379.21|381.6|379.4|381.41|379.21|0
1645033420000|2022-02-16 17:43:40|381.6|379.4|381.6|379.4|381.6|379.4|381.6|379.4|0
1645033430000|2022-02-16 17:43:50|381.22|379.02|381.22|379.02|381.22|379.02|381.03|378.83|0
1645033440000|2022-02-16 17:44:00|381.41|379.21|381.6|379.4|381.6|379.4|381.22|379.02|0
1645033450000|2022-02-16 17:44:10|381.79|379.59|381.98|379.78|381.98|379.78|381.79|379.59|0
1645033460000|2022-02-16 17:44:20|381.6|379.4|381.79|379.59|381.79|379.59|381.6|379.4|0
1645033470000|2022-02-16 17:44:30|381.6|379.4|381.79|379.59|381.79|379.59|381.6|379.4|0
1645033480000|2022-02-16 17:44:40|381.98|379.78|381.79|379.59|381.98|379.78|381.79|379.59|0
1645033490000|2022-02-16 17:44:50|382.17|379.97|381.98|379.78|382.17|379.97|381.98|379.78|0
1645033500000|2022-02-16 17:45:00|381.6|379.4|381.6|379.4|381.79|379.59|381.6|379.4|0
1645033510000|2022-02-16 17:45:10|381.79|379.59|381.98|379.78|381.98|379.78|381.79|379.59|0
1645033520000|2022-02-16 17:45:20|381.79|379.59|381.6|379.4|381.79|379.59|381.6|379.4|0
1645033530000|2022-02-16 17:45:30|381.79|379.59|381.79|379.59|381.79|379.59|381.6|379.4|0
1645033540000|2022-02-16 17:45:40|381.6|379.4|381.79|379.59|381.79|379.59|381.6|379.4|0
1645033550000|2022-02-16 17:45:50|381.6|379.4|381.98|379.78|381.98|379.78|381.6|379.4|0
1645033570000|2022-02-16 17:46:10|381.79|379.59|382.17|379.97|382.17|379.97|381.79|379.59|0
1645033580000|2022-02-16 17:46:20|381.98|379.78|382.36|380.16|382.36|380.16|381.98|379.78|0
1645033590000|2022-02-16 17:46:30|382.27|380.07|382.17|379.97|382.27|380.07|382.17|379.97|0
1645033600000|2022-02-16 17:46:40|381.98|379.78|381.41|379.21|381.98|379.78|381.41|379.21|0
1645033610000|2022-02-16 17:46:50|381.6|379.4|382.17|379.97|382.17|379.97|381.6|379.4|0
1645033620000|2022-02-16 17:47:00|381.98|379.78|381.79|379.59|381.98|379.78|381.79|379.59|0
1645033630000|2022-02-16 17:47:10|381.6|379.4|381.41|379.21|381.6|379.4|381.22|379.02|0
1645033640000|2022-02-16 17:47:20|381.03|378.83|380.84|378.64|381.03|378.83|380.65|378.45|0
1645033650000|2022-02-16 17:47:30|380.65|378.45|380.65|378.45|380.65|378.45|380.56|378.36|0
1645033660000|2022-02-16 17:47:40|380.84|378.64|380.84|378.64|380.84|378.64|380.84|378.64|0
1645033670000|2022-02-16 17:47:50|380.65|378.45|380.65|378.45|380.84|378.64|380.65|378.45|0
1645033680000|2022-02-16 17:48:00|380.84|378.64|380.46|378.26|380.84|378.64|380.46|378.26|0
1645033690000|2022-02-16 17:48:10|380.27|378.07|380.46|378.26|380.46|378.26|380.08|377.88|0
1645033700000|2022-02-16 17:48:20|380.65|378.45|380.84|378.64|380.84|378.64|380.65|378.45|0
1645033710000|2022-02-16 17:48:30|380.65|378.45|380.46|378.26|380.65|378.45|380.27|378.07|0
1645033730000|2022-02-16 17:48:50|380.65|378.45|380.46|378.26|380.65|378.45|380.46|378.26|0
1645033740000|2022-02-16 17:49:00|380.65|378.45|380.46|378.26|380.65|378.45|380.46|378.26|0
1645033750000|2022-02-16 17:49:10|380.65|378.45|380.46|378.26|380.65|378.45|380.46|378.26|0
1645033760000|2022-02-16 17:49:20|380.65|378.45|380.65|378.45|380.65|378.45|380.65|378.45|0
1645033770000|2022-02-16 17:49:30|380.84|378.64|381.03|378.83|381.03|378.83|380.84|378.64|0
1645033790000|2022-02-16 17:49:50|381.13|378.93|380.94|378.74|381.13|378.93|380.94|378.74|0
1645033800000|2022-02-16 17:50:00|380.46|378.26|380.46|378.26|380.46|378.26|380.27|378.07|0
1645033810000|2022-02-16 17:50:10|380.27|378.07|380.27|378.07|380.27|378.07|380.27|378.07|0
1645033820000|2022-02-16 17:50:20|380.46|378.26|380.65|378.45|380.65|378.45|380.46|378.26|0
1645033830000|2022-02-16 17:50:30|380.46|378.26|381.03|378.83|381.03|378.83|380.46|378.26|0
1645033840000|2022-02-16 17:50:40|381.22|379.02|381.03|378.83|381.22|379.02|381.03|378.83|0
1645033850000|2022-02-16 17:50:50|380.84|378.64|381.03|378.83|381.03|378.83|380.84|378.64|0
1645033860000|2022-02-16 17:51:00|381.22|379.02|381.41|379.21|381.41|379.21|381.22|379.02|0
1645033870000|2022-02-16 17:51:10|381.22|379.02|381.22|379.02|381.41|379.21|381.22|379.02|0
1645033880000|2022-02-16 17:51:20|381.03|378.83|381.03|378.83|381.03|378.83|381.03|378.83|0
1645033890000|2022-02-16 17:51:30|381.6|379.4|381.22|379.02|381.6|379.4|381.22|379.02|0
1645033900000|2022-02-16 17:51:40|381.41|379.21|381.5|379.3|381.5|379.3|381.41|379.21|0
1645033910000|2022-02-16 17:51:50|381.6|379.4|381.41|379.21|381.6|379.4|381.22|379.02|0
1645033920000|2022-02-16 17:52:00|381.5|379.3|381.41|379.21|381.5|379.3|381.41|379.21|0
1645033930000|2022-02-16 17:52:10|381.22|379.02|381.6|379.4|381.6|379.4|381.22|379.02|0
1645033940000|2022-02-16 17:52:20|381.79|379.59|381.6|379.4|381.79|379.59|381.41|379.21|0
1645033960000|2022-02-16 17:52:40|381.41|379.21|381.6|379.4|381.6|379.4|381.41|379.21|0
1645033970000|2022-02-16 17:52:50|381.41|379.21|380.84|378.64|381.41|379.21|380.84|378.64|0
1645033980000|2022-02-16 17:53:00|380.65|378.45|380.46|378.26|380.65|378.45|380.46|378.26|0
1645033990000|2022-02-16 17:53:10|379.7|377.5|380.08|377.88|380.08|377.88|379.7|377.5|0
1645034000000|2022-02-16 17:53:20|379.89|377.69|379.89|377.69|379.89|377.69|379.89|377.69|0
1645034010000|2022-02-16 17:53:30|379.7|377.5|379.89|377.69|379.89|377.69|379.7|377.5|0
1645034020000|2022-02-16 17:53:40|379.7|377.5|379.89|377.69|379.89|377.69|379.7|377.5|0
1645034040000|2022-02-16 17:54:00|379.7|377.5|379.7|377.5|379.89|377.69|379.7|377.5|0
1645034050000|2022-02-16 17:54:10|379.13|376.93|379.13|376.93|379.13|376.93|378.94|376.74|0
1645034060000|2022-02-16 17:54:20|379.32|377.12|379.32|377.12|379.32|377.12|379.32|377.12|0
1645034070000|2022-02-16 17:54:30|379.51|377.31|379.51|377.31|379.61|377.41|379.51|377.31|0
1645034080000|2022-02-16 17:54:40|379.7|377.5|380.27|378.07|380.27|378.07|379.7|377.5|0
1645034100000|2022-02-16 17:55:00|380.46|378.26|380.46|378.26|380.65|378.45|380.46|378.26|0
1645034110000|2022-02-16 17:55:10|380.65|378.45|380.65|378.45|380.84|378.64|380.65|378.45|0
1645034120000|2022-02-16 17:55:20|380.84|378.64|380.65|378.45|380.84|378.64|380.46|378.26|0
1645034130000|2022-02-16 17:55:30|380.27|378.07|380.65|378.45|380.65|378.45|380.27|378.07|0
1645034140000|2022-02-16 17:55:40|380.46|378.26|380.08|377.88|380.46|378.26|380.08|377.88|0
1645034150000|2022-02-16 17:55:50|380.27|378.07|380.27|378.07|380.46|378.26|380.27|378.07|0
1645034160000|2022-02-16 17:56:00|380.08|377.88|380.08|377.88|380.27|378.07|380.08|377.88|0
1645034170000|2022-02-16 17:56:10|379.89|377.69|380.46|378.26|380.46|378.26|379.89|377.69|0
1645034180000|2022-02-16 17:56:20|380.27|378.07|380.46|378.26|380.46|378.26|380.27|378.07|0
1645034190000|2022-02-16 17:56:30|380.27|378.07|379.7|377.5|380.27|378.07|379.7|377.5|0
1645034200000|2022-02-16 17:56:40|379.51|377.31|379.89|377.69|379.89|377.69|379.51|377.31|0
1645034210000|2022-02-16 17:56:50|380.08|377.88|380.08|377.88|380.08|377.88|380.08|377.88|0
1645034220000|2022-02-16 17:57:00|380.27|378.07|380.08|377.88|380.27|378.07|380.08|377.88|0
1645034230000|2022-02-16 17:57:10|380.27|378.07|381.02|378.82|381.02|378.82|380.27|378.07|0
1645034240000|2022-02-16 17:57:20|380.65|378.45|380.84|378.64|380.84|378.64|380.65|378.45|0
1645034250000|2022-02-16 17:57:30|381.12|378.92|381.59|379.39|381.59|379.39|381.02|378.82|0
1645034260000|2022-02-16 17:57:40|381.4|379.2|381.4|379.2|381.4|379.2|381.4|379.2|0
1645034270000|2022-02-16 17:57:50|381.21|379.01|381.21|379.01|381.21|379.01|380.83|378.63|0
1645034280000|2022-02-16 17:58:00|381.59|379.39|381.21|379.01|381.59|379.39|381.21|379.01|0
1645034290000|2022-02-16 17:58:10|380.83|378.63|380.65|378.45|381.02|378.82|380.65|378.45|0
1645034300000|2022-02-16 17:58:20|381.12|378.92|381.21|379.01|381.4|379.2|381.02|378.82|0
1645034310000|2022-02-16 17:58:30|381.4|379.2|381.4|379.2|381.4|379.2|381.4|379.2|0
1645034320000|2022-02-16 17:58:40|381.21|379.01|381.4|379.2|381.4|379.2|381.02|378.82|0
1645034330000|2022-02-16 17:58:50|381.01|378.81|380.82|378.62|381.01|378.81|380.82|378.62|0
1645034340000|2022-02-16 17:59:00|380.63|378.43|380.44|378.24|380.82|378.62|380.44|378.24|0
1645034350000|2022-02-16 17:59:10|380.63|378.43|380.52|378.32|380.82|378.62|380.52|378.32|0
1645034360000|2022-02-16 17:59:20|380.61|378.41|380.42|378.22|380.61|378.41|380.42|378.22|0
1645034370000|2022-02-16 17:59:30|380.23|378.03|380.61|378.41|380.61|378.41|380.23|378.03|0
1645034380000|2022-02-16 17:59:40|380.42|378.22|380.71|378.51|380.71|378.51|380.42|378.22|0
1645034390000|2022-02-16 17:59:50|380.61|378.41|380.42|378.22|380.61|378.41|380.42|378.22|0
1645034400000|2022-02-16 18:00:00|380.61|378.41|380.8|378.6|380.8|378.6|380.61|378.41|0
1645034410000|2022-02-16 18:00:10|380.61|378.41|380.8|378.6|380.8|378.6|380.42|378.22|0
1645034420000|2022-02-16 18:00:20|380.42|378.22|380.61|378.41|380.61|378.41|380.42|378.22|0
1645034430000|2022-02-16 18:00:30|380.42|378.22|379.85|377.65|380.42|378.22|379.85|377.65|0
1645034440000|2022-02-16 18:00:40|380.23|378.03|380.04|377.84|380.23|378.03|380.04|377.84|0
1645034450000|2022-02-16 18:00:50|380.23|378.03|380.61|378.41|380.61|378.41|380.23|378.03|0
1645034460000|2022-02-16 18:01:00|380.42|378.22|380.61|378.41|380.8|378.6|380.42|378.22|0
1645034470000|2022-02-16 18:01:10|380.8|378.6|380.8|378.6|380.8|378.6|380.8|378.6|0
1645034480000|2022-02-16 18:01:20|380.61|378.41|380.8|378.6|380.8|378.6|380.61|378.41|0
1645034490000|2022-02-16 18:01:30|381.18|378.98|381.56|379.36|382.04|379.84|381.18|378.98|0
1645034500000|2022-02-16 18:01:40|381.75|379.55|381.37|379.17|381.75|379.55|381.37|379.17|0
1645034510000|2022-02-16 18:01:50|381.75|379.55|381.75|379.55|381.94|379.74|381.75|379.55|0
1645034520000|2022-02-16 18:02:00|381.37|379.17|381.94|379.74|381.94|379.74|381.37|379.17|0
1645034530000|2022-02-16 18:02:10|382.13|379.93|382.04|379.84|382.13|379.93|381.75|379.55|0
1645034540000|2022-02-16 18:02:20|382.32|380.12|382.13|379.93|382.32|380.12|381.94|379.74|0
1645034550000|2022-02-16 18:02:30|382.32|380.12|382.13|379.93|382.32|380.12|382.13|379.93|0
1645034560000|2022-02-16 18:02:40|382.32|380.12|382.32|380.12|382.32|380.12|382.04|379.84|0
1645034570000|2022-02-16 18:02:50|382.13|379.93|381.94|379.74|382.13|379.93|381.94|379.74|0
1645034580000|2022-02-16 18:03:00|382.13|379.93|382.32|380.12|382.32|380.12|382.13|379.93|0
1645034590000|2022-02-16 18:03:10|382.13|379.93|381.94|379.74|382.13|379.93|381.94|379.74|0
1645034600000|2022-02-16 18:03:20|381.75|379.55|381.47|379.27|381.75|379.55|381.37|379.17|0
1645034610000|2022-02-16 18:03:30|381.56|379.36|381.75|379.55|381.75|379.55|381.37|379.17|0
1645034620000|2022-02-16 18:03:40|381.94|379.74|382.32|380.12|382.32|380.12|381.94|379.74|0
1645034630000|2022-02-16 18:03:50|382.23|380.03|382.32|380.12|382.51|380.31|382.23|380.03|0
1645034640000|2022-02-16 18:04:00|382.13|379.93|381.94|379.74|382.13|379.93|381.94|379.74|0
1645034650000|2022-02-16 18:04:10|382.13|379.93|382.13|379.93|382.32|380.12|382.13|379.93|0
1645034660000|2022-02-16 18:04:20|381.94|379.74|382.32|380.12|382.32|380.12|381.94|379.74|0
1645034670000|2022-02-16 18:04:30|382.51|380.31|382.7|380.5|382.89|380.69|382.51|380.31|0
1645034680000|2022-02-16 18:04:40|382.89|380.69|383.08|380.88|383.27|381.07|382.89|380.69|0
1645034690000|2022-02-16 18:04:50|382.89|380.69|382.7|380.5|382.89|380.69|382.7|380.5|0
1645034700000|2022-02-16 18:05:00|382.51|380.31|382.7|380.5|382.7|380.5|382.51|380.31|0
1645034710000|2022-02-16 18:05:10|383.08|380.88|382.89|380.69|383.08|380.88|382.89|380.69|0
1645034720000|2022-02-16 18:05:20|383.08|380.88|382.7|380.5|383.08|380.88|382.7|380.5|0
1645034730000|2022-02-16 18:05:30|382.51|380.31|382.32|380.12|382.51|380.31|382.32|380.12|0
1645034740000|2022-02-16 18:05:40|382.23|380.03|382.13|379.93|382.23|380.03|382.13|379.93|0
1645034750000|2022-02-16 18:05:50|381.94|379.74|382.13|379.93|382.13|379.93|381.94|379.74|0
1645034760000|2022-02-16 18:06:00|381.56|379.36|381.37|379.17|381.56|379.36|381.37|379.17|0
1645034770000|2022-02-16 18:06:10|381.66|379.46|381.75|379.55|381.75|379.55|381.56|379.36|0
1645034780000|2022-02-16 18:06:20|382.13|379.93|381.94|379.74|382.13|379.93|381.94|379.74|0
1645034790000|2022-02-16 18:06:30|381.75|379.55|381.37|379.17|381.75|379.55|381.37|379.17|0
1645034800000|2022-02-16 18:06:40|381.56|379.36|380.8|378.6|381.56|379.36|380.8|378.6|0
1645034810000|2022-02-16 18:06:50|380.61|378.41|380.61|378.41|380.61|378.41|380.42|378.22|0
1645034820000|2022-02-16 18:07:00|380.42|378.22|380.61|378.41|380.61|378.41|380.42|378.22|0
1645034830000|2022-02-16 18:07:10|380.42|378.22|380.42|378.22|380.52|378.32|380.23|378.03|0
1645034840000|2022-02-16 18:07:20|380.61|378.41|380.23|378.03|380.61|378.41|380.23|378.03|0
1645034850000|2022-02-16 18:07:30|379.85|377.65|380.23|378.03|380.23|378.03|379.66|377.46|0
1645034860000|2022-02-16 18:07:40|380.04|377.84|379.85|377.65|380.04|377.84|379.85|377.65|0
1645034870000|2022-02-16 18:07:50|380.04|377.84|380.04|377.84|380.04|377.84|379.85|377.65|0
1645034880000|2022-02-16 18:08:00|380.23|378.03|380.23|378.03|380.23|378.03|379.95|377.75|0
1645034890000|2022-02-16 18:08:10|380.04|377.84|380.04|377.84|380.04|377.84|379.85|377.65|0
1645034900000|2022-02-16 18:08:20|380.23|378.03|380.04|377.84|380.23|378.03|380.04|377.84|0
1645034910000|2022-02-16 18:08:30|380.23|378.03|380.42|378.22|380.61|378.41|380.23|378.03|0
1645034920000|2022-02-16 18:08:40|380.61|378.41|380.61|378.41|380.61|378.41|380.61|378.41|0
1645034930000|2022-02-16 18:08:50|380.8|378.6|380.04|377.84|380.8|378.6|380.04|377.84|0
1645034940000|2022-02-16 18:09:00|379.85|377.65|380.04|377.84|380.04|377.84|379.85|377.65|0
1645034950000|2022-02-16 18:09:10|380.23|378.03|380.04|377.84|380.23|378.03|380.04|377.84|0
1645034960000|2022-02-16 18:09:20|380.23|378.03|380.04|377.84|380.23|378.03|380.04|377.84|0
1645034970000|2022-02-16 18:09:30|380.23|378.03|380.61|378.41|380.61|378.41|380.23|378.03|0
1645034980000|2022-02-16 18:09:40|380.71|378.51|380.61|378.41|380.71|378.51|380.61|378.41|0
1645034990000|2022-02-16 18:09:50|380.42|378.22|380.42|378.22|380.42|378.22|380.42|378.22|0
1645035000000|2022-02-16 18:10:00|380.23|378.03|380.23|378.03|380.42|378.22|380.23|378.03|0
1645035010000|2022-02-16 18:10:10|379.85|377.65|380.14|377.94|380.14|377.94|379.85|377.65|0
1645035020000|2022-02-16 18:10:20|380.23|378.03|380.42|378.22|380.42|378.22|380.04|377.84|0
1645035030000|2022-02-16 18:10:30|380.61|378.41|380.8|378.6|380.8|378.6|380.61|378.41|0
1645035040000|2022-02-16 18:10:40|380.99|378.79|381.18|378.98|381.18|378.98|380.99|378.79|0
1645035050000|2022-02-16 18:10:50|380.99|378.79|381.18|378.98|381.18|378.98|380.99|378.79|0
1645035060000|2022-02-16 18:11:00|380.99|378.79|381.18|378.98|381.28|379.08|380.99|378.79|0
1645035070000|2022-02-16 18:11:10|381.37|379.17|380.9|378.7|381.37|379.17|380.9|378.7|0
1645035080000|2022-02-16 18:11:20|380.8|378.6|380.99|378.79|380.99|378.79|380.8|378.6|0
1645035090000|2022-02-16 18:11:30|380.89|378.69|380.8|378.6|380.89|378.69|380.8|378.6|0
1645035100000|2022-02-16 18:11:40|380.61|378.41|380.61|378.41|380.8|378.6|380.61|378.41|0
1645035110000|2022-02-16 18:11:50|380.8|378.6|380.8|378.6|380.8|378.6|380.8|378.6|0
1645035120000|2022-02-16 18:12:00|380.99|378.79|380.8|378.6|380.99|378.79|380.8|378.6|0
1645035130000|2022-02-16 18:12:10|380.99|378.79|380.99|378.79|381.18|378.98|380.99|378.79|0
1645035140000|2022-02-16 18:12:20|380.8|378.6|380.99|378.79|380.99|378.79|380.8|378.6|0
1645035150000|2022-02-16 18:12:30|380.8|378.6|380.8|378.6|380.8|378.6|380.8|378.6|0
1645035160000|2022-02-16 18:12:40|380.42|378.22|380.23|378.03|380.42|378.22|380.23|378.03|0
1645035170000|2022-02-16 18:12:50|380.04|377.84|380.42|378.22|380.42|378.22|380.04|377.84|0
1645035180000|2022-02-16 18:13:00|380.04|377.84|380.04|377.84|380.04|377.84|379.66|377.46|0
1645035190000|2022-02-16 18:13:10|379.66|377.46|379.85|377.65|379.85|377.65|379.66|377.46|0
1645035200000|2022-02-16 18:13:20|380.04|377.84|380.04|377.84|380.04|377.84|380.04|377.84|0
1645035210000|2022-02-16 18:13:30|379.85|377.65|380.04|377.84|380.04|377.84|379.66|377.46|0
1645035220000|2022-02-16 18:13:40|379.85|377.65|380.13|377.93|380.13|377.93|379.85|377.65|0
1645035230000|2022-02-16 18:13:50|380.23|378.03|380.23|378.03|380.23|378.03|380.04|377.84|0
1645035240000|2022-02-16 18:14:00|380.42|378.22|380.42|378.22|380.51|378.31|380.42|378.22|0
1645035250000|2022-02-16 18:14:10|380.8|378.6|380.41|378.21|380.8|378.6|380.41|378.21|0
1645035260000|2022-02-16 18:14:20|380.61|378.41|380.6|378.4|380.61|378.41|380.6|378.4|0
1645035270000|2022-02-16 18:14:30|380.41|378.21|380.13|377.93|380.41|378.21|380.13|377.93|0
1645035280000|2022-02-16 18:14:40|380.03|377.83|379.66|377.46|380.03|377.83|379.66|377.46|0
1645035290000|2022-02-16 18:14:50|379.84|377.64|379.66|377.46|379.84|377.64|379.66|377.46|0
1645035300000|2022-02-16 18:15:00|379.56|377.36|379.47|377.27|379.56|377.36|379.47|377.27|0
1645035310000|2022-02-16 18:15:10|379.65|377.45|379.47|377.27|379.65|377.45|379.47|377.27|0
1645035320000|2022-02-16 18:15:20|379.28|377.08|379.28|377.08|379.28|377.08|379.28|377.08|0
1645035330000|2022-02-16 18:15:30|379.09|376.89|379.28|377.08|379.28|377.08|379.09|376.89|0
1645035340000|2022-02-16 18:15:40|379.09|376.89|379.09|376.89|379.09|376.89|378.9|376.7|0
1645035350000|2022-02-16 18:15:50|379.28|377.08|379.09|376.89|379.28|377.08|379.09|376.89|0
1645035360000|2022-02-16 18:16:00|379.28|377.08|379.46|377.26|379.46|377.26|379.28|377.08|0
1645035370000|2022-02-16 18:16:10|379.28|377.08|379.84|377.64|379.84|377.64|379.28|377.08|0
1645035380000|2022-02-16 18:16:20|380.03|377.83|380.22|378.02|380.22|378.02|380.03|377.83|0
1645035390000|2022-02-16 18:16:30|380.03|377.83|380.03|377.83|380.03|377.83|379.84|377.64|0
1645035400000|2022-02-16 18:16:40|379.84|377.64|379.46|377.26|379.84|377.64|379.46|377.26|0
1645035410000|2022-02-16 18:16:50|379.65|377.45|379.46|377.26|379.65|377.45|379.46|377.26|0
1645035420000|2022-02-16 18:17:00|379.65|377.45|379.84|377.64|379.84|377.64|379.65|377.45|0
1645035430000|2022-02-16 18:17:10|380.03|377.83|380.22|378.02|380.22|378.02|380.03|377.83|0
1645035440000|2022-02-16 18:17:20|380.03|377.83|379.84|377.64|380.13|377.93|379.84|377.64|0
1645035450000|2022-02-16 18:17:30|380.03|377.83|380.03|377.83|380.03|377.83|380.03|377.83|0
1645035460000|2022-02-16 18:17:40|379.84|377.64|380.03|377.83|380.03|377.83|379.84|377.64|0
1645035470000|2022-02-16 18:17:50|379.94|377.74|379.84|377.64|380.03|377.83|379.84|377.64|0
1645035480000|2022-02-16 18:18:00|379.65|377.45|379.84|377.64|379.84|377.64|379.65|377.45|0
1645035490000|2022-02-16 18:18:10|380.03|377.83|379.84|377.64|380.03|377.83|379.84|377.64|0
1645035500000|2022-02-16 18:18:20|380.03|377.83|379.65|377.45|380.22|378.02|379.65|377.45|0
1645035510000|2022-02-16 18:18:30|379.27|377.07|378.89|376.69|379.27|377.07|378.89|376.69|0
1645035520000|2022-02-16 18:18:40|379.08|376.88|378.89|376.69|379.08|376.88|378.89|376.69|0
1645035530000|2022-02-16 18:18:50|379.08|376.88|379.27|377.07|379.27|377.07|379.08|376.88|0
1645035540000|2022-02-16 18:19:00|379.46|377.26|380.03|377.83|380.03|377.83|379.46|377.26|0
1645035550000|2022-02-16 18:19:10|379.94|377.74|380.03|377.83|380.22|378.02|379.94|377.74|0
1645035560000|2022-02-16 18:19:20|379.84|377.64|380.22|378.02|380.22|378.02|379.84|377.64|0
1645035570000|2022-02-16 18:19:30|380.13|377.93|380.03|377.83|380.13|377.93|379.65|377.45|0
1645035580000|2022-02-16 18:19:40|379.84|377.64|379.84|377.64|380.03|377.83|379.84|377.64|0
1645035590000|2022-02-16 18:19:50|379.65|377.45|379.65|377.45|379.65|377.45|379.65|377.45|0
1645035600000|2022-02-16 18:20:00|379.46|377.26|379.65|377.45|379.65|377.45|379.46|377.26|0
1645035610000|2022-02-16 18:20:10|379.84|377.64|379.84|377.64|380.03|377.83|379.84|377.64|0
1645035620000|2022-02-16 18:20:20|379.94|377.74|379.94|377.74|380.03|377.83|379.94|377.74|0
1645035630000|2022-02-16 18:20:30|380.22|378.02|379.65|377.45|380.22|378.02|379.65|377.45|0
1645035640000|2022-02-16 18:20:40|379.46|377.26|379.27|377.07|379.65|377.45|379.27|377.07|0
1645035650000|2022-02-16 18:20:50|379.46|377.26|379.46|377.26|379.65|377.45|379.46|377.26|0
1645035660000|2022-02-16 18:21:00|379.56|377.36|379.84|377.64|379.84|377.64|379.56|377.36|0
1645035670000|2022-02-16 18:21:10|379.65|377.45|379.65|377.45|379.65|377.45|379.65|377.45|0
1645035680000|2022-02-16 18:21:20|379.56|377.36|379.56|377.36|379.56|377.36|379.56|377.36|0
1645035690000|2022-02-16 18:21:30|379.65|377.45|379.46|377.26|379.65|377.45|379.46|377.26|0
1645035700000|2022-02-16 18:21:40|379.27|377.07|379.08|376.88|379.27|377.07|379.08|376.88|0
1645035710000|2022-02-16 18:21:50|378.89|376.69|379.08|376.88|379.08|376.88|378.89|376.69|0
1645035720000|2022-02-16 18:22:00|379.27|377.07|378.89|376.69|379.27|377.07|378.89|376.69|0
1645035730000|2022-02-16 18:22:10|379.08|376.88|379.08|376.88|379.08|376.88|379.08|376.88|0
1645035740000|2022-02-16 18:22:20|378.89|376.69|378.14|375.94|378.89|376.69|378.14|375.94|0
1645035750000|2022-02-16 18:22:30|378.51|376.31|378.32|376.12|378.51|376.31|378.32|376.12|0
1645035760000|2022-02-16 18:22:40|378.14|375.94|378.14|375.94|378.14|375.94|377.95|375.75|0
1645035770000|2022-02-16 18:22:50|377.95|375.75|378.04|375.84|378.04|375.84|377.95|375.75|0
1645035780000|2022-02-16 18:23:00|378.13|375.93|377.76|375.56|378.13|375.93|377.76|375.56|0
1645035790000|2022-02-16 18:23:10|377.57|375.37|377|374.8|377.57|375.37|377|374.8|0
1645035800000|2022-02-16 18:23:20|377.19|374.99|377.57|375.37|377.57|375.37|377.19|374.99|0
1645035820000|2022-02-16 18:23:40|377.76|375.56|377.76|375.56|377.76|375.56|377.76|375.56|0
1645035830000|2022-02-16 18:23:50|377.95|375.75|377.95|375.75|377.95|375.75|377.95|375.75|0
1645035840000|2022-02-16 18:24:00|378.13|375.93|378.13|375.93|378.13|375.93|378.13|375.93|0
1645035850000|2022-02-16 18:24:10|378.32|376.12|378.7|376.5|378.7|376.5|378.32|376.12|0
1645035860000|2022-02-16 18:24:20|378.51|376.31|378.51|376.31|378.51|376.31|378.51|376.31|0
1645035870000|2022-02-16 18:24:30|378.7|376.5|378.7|376.5|378.7|376.5|378.7|376.5|0
1645035880000|2022-02-16 18:24:40|378.51|376.31|378.51|376.31|378.51|376.31|378.51|376.31|0
1645035890000|2022-02-16 18:24:50|378.7|376.5|378.51|376.31|378.7|376.5|378.51|376.31|0
1645035900000|2022-02-16 18:25:00|378.32|376.12|378.7|376.5|378.7|376.5|378.32|376.12|0
1645035910000|2022-02-16 18:25:10|378.51|376.31|378.51|376.31|378.51|376.31|378.51|376.31|0
1645035920000|2022-02-16 18:25:20|378.32|376.12|378.32|376.12|378.32|376.12|378.32|376.12|0
1645035930000|2022-02-16 18:25:30|378.51|376.31|378.89|376.69|378.89|376.69|378.51|376.31|0
1645035940000|2022-02-16 18:25:40|379.46|377.26|378.89|376.69|379.46|377.26|378.89|376.69|0
1645035950000|2022-02-16 18:25:50|379.08|376.88|379.08|376.88|379.08|376.88|378.89|376.69|0
1645035960000|2022-02-16 18:26:00|378.89|376.69|379.46|377.26|379.46|377.26|378.89|376.69|0
1645035970000|2022-02-16 18:26:10|379.65|377.45|379.65|377.45|379.65|377.45|379.65|377.45|0
1645035980000|2022-02-16 18:26:20|379.84|377.64|380.22|378.02|380.22|378.02|379.84|377.64|0
1645035990000|2022-02-16 18:26:30|380.03|377.83|380.22|378.02|380.22|378.02|380.03|377.83|0
1645036000000|2022-02-16 18:26:40|379.84|377.64|379.84|377.64|379.84|377.64|379.84|377.64|0
1645036010000|2022-02-16 18:26:50|379.65|377.45|379.65|377.45|379.65|377.45|379.56|377.36|0
1645036030000|2022-02-16 18:27:10|379.27|377.07|379.08|376.88|379.27|377.07|379.08|376.88|0
1645036040000|2022-02-16 18:27:20|379.27|377.07|379.46|377.26|379.46|377.26|379.27|377.07|0
1645036050000|2022-02-16 18:27:30|379.65|377.45|379.84|377.64|379.84|377.64|379.46|377.26|0
1645036060000|2022-02-16 18:27:40|380.03|377.83|379.84|377.64|380.03|377.83|379.84|377.64|0
1645036070000|2022-02-16 18:27:50|380.03|377.83|379.84|377.64|380.22|378.02|379.84|377.64|0
1645036080000|2022-02-16 18:28:00|379.65|377.45|379.46|377.26|379.65|377.45|379.46|377.26|0
1645036090000|2022-02-16 18:28:10|379.65|377.45|379.46|377.26|379.65|377.45|379.46|377.26|0
1645036100000|2022-02-16 18:28:20|379.65|377.45|379.65|377.45|379.65|377.45|379.65|377.45|0
1645036110000|2022-02-16 18:28:30|379.75|377.55|379.27|377.07|379.75|377.55|379.27|377.07|0
1645036120000|2022-02-16 18:28:40|379.46|377.26|379.27|377.07|379.46|377.26|379.27|377.07|0
1645036140000|2022-02-16 18:29:00|379.08|376.88|379.27|377.07|379.27|377.07|379.08|376.88|0
1645036150000|2022-02-16 18:29:10|379.08|376.88|378.89|376.69|379.08|376.88|378.89|376.69|0
1645036160000|2022-02-16 18:29:20|379.27|377.07|379.08|376.88|379.27|377.07|379.08|376.88|0
1645036170000|2022-02-16 18:29:30|379.27|377.07|379.27|377.07|379.46|377.26|379.27|377.07|0
1645036180000|2022-02-16 18:29:40|379.46|377.26|379.18|376.98|379.46|377.26|379.18|376.98|0
1645036190000|2022-02-16 18:29:50|379.27|377.07|379.08|376.88|379.27|377.07|379.08|376.88|0
1645036200000|2022-02-16 18:30:00|379.46|377.26|379.46|377.26|379.46|377.26|379.46|377.26|0
1645036210000|2022-02-16 18:30:10|379.65|377.45|379.46|377.26|379.84|377.64|379.46|377.26|0
1645036220000|2022-02-16 18:30:20|379.65|377.45|379.46|377.26|379.65|377.45|379.46|377.26|0
1645036230000|2022-02-16 18:30:30|379.65|377.45|379.84|377.64|379.84|377.64|379.65|377.45|0
1645036240000|2022-02-16 18:30:40|379.65|377.45|380.03|377.83|380.22|378.02|379.65|377.45|0
1645036260000|2022-02-16 18:31:00|380.7|378.5|380.79|378.59|380.89|378.69|380.7|378.5|0
1645036270000|2022-02-16 18:31:10|380.98|378.78|380.98|378.78|381.17|378.97|380.98|378.78|0
1645036280000|2022-02-16 18:31:20|381.17|378.97|380.98|378.78|381.17|378.97|380.79|378.59|0
1645036290000|2022-02-16 18:31:30|380.79|378.59|380.79|378.59|380.79|378.59|380.6|378.4|0
1645036300000|2022-02-16 18:31:40|380.98|378.78|381.17|378.97|381.17|378.97|380.98|378.78|0
1645036310000|2022-02-16 18:31:50|380.98|378.78|381.17|378.97|381.17|378.97|380.98|378.78|0
1645036320000|2022-02-16 18:32:00|380.98|378.78|381.74|379.54|381.74|379.54|380.98|378.78|0
1645036330000|2022-02-16 18:32:10|381.36|379.16|380.79|378.59|381.36|379.16|380.79|378.59|0
1645036340000|2022-02-16 18:32:20|380.6|378.4|380.6|378.4|380.6|378.4|380.41|378.21|0
1645036350000|2022-02-16 18:32:30|380.98|378.78|380.98|378.78|380.98|378.78|380.98|378.78|0
1645036360000|2022-02-16 18:32:40|380.79|378.59|380.98|378.78|380.98|378.78|380.79|378.59|0
1645036370000|2022-02-16 18:32:50|380.79|378.59|380.6|378.4|380.79|378.59|380.6|378.4|0
1645036380000|2022-02-16 18:33:00|380.41|378.21|380.51|378.31|380.6|378.4|380.41|378.21|0
1645036390000|2022-02-16 18:33:10|380.22|378.02|380.22|378.02|380.22|378.02|380.22|378.02|0
1645036400000|2022-02-16 18:33:20|380.32|378.12|380.03|377.83|380.32|378.12|379.84|377.64|0
1645036410000|2022-02-16 18:33:30|380.41|378.21|380.22|378.02|380.41|378.21|380.22|378.02|0
1645036420000|2022-02-16 18:33:40|380.41|378.21|380.79|378.59|380.79|378.59|380.41|378.21|0
1645036430000|2022-02-16 18:33:50|380.7|378.5|380.22|378.02|380.7|378.5|380.22|378.02|0
1645036440000|2022-02-16 18:34:00|380.41|378.21|380.13|377.93|380.41|378.21|380.03|377.83|0
1645036450000|2022-02-16 18:34:10|380.22|378.02|380.03|377.83|380.22|378.02|380.03|377.83|0
1645036460000|2022-02-16 18:34:20|380.22|378.02|380.22|378.02|380.22|378.02|380.22|378.02|0
1645036470000|2022-02-16 18:34:30|380.41|378.21|380.22|378.02|380.41|378.21|380.22|378.02|0
1645036480000|2022-02-16 18:34:40|380.41|378.21|380.6|378.4|380.6|378.4|380.41|378.21|0
1645036490000|2022-02-16 18:34:50|380.79|378.59|380.79|378.59|380.79|378.59|380.79|378.59|0
1645036500000|2022-02-16 18:35:00|380.6|378.4|380.41|378.21|380.6|378.4|380.41|378.21|0
1645036510000|2022-02-16 18:35:10|380.6|378.4|380.6|378.4|380.6|378.4|380.6|378.4|0
1645036520000|2022-02-16 18:35:20|380.79|378.59|380.98|378.78|380.98|378.78|380.79|378.59|0
1645036530000|2022-02-16 18:35:30|381.17|378.97|380.98|378.78|381.17|378.97|380.98|378.78|0
1645036540000|2022-02-16 18:35:40|380.41|378.21|380.03|377.83|380.41|378.21|380.03|377.83|0
1645036550000|2022-02-16 18:35:50|379.84|377.64|379.84|377.64|379.84|377.64|379.84|377.64|0
1645036560000|2022-02-16 18:36:00|379.65|377.45|379.08|376.88|379.65|377.45|378.89|376.69|0
1645036570000|2022-02-16 18:36:10|379.27|377.07|379.84|377.64|379.84|377.64|379.27|377.07|0
1645036580000|2022-02-16 18:36:20|380.03|377.83|380.6|378.4|380.6|378.4|380.03|377.83|0
1645036590000|2022-02-16 18:36:30|380.79|378.59|380.6|378.4|380.79|378.59|380.6|378.4|0
1645036600000|2022-02-16 18:36:40|380.41|378.21|380.41|378.21|380.41|378.21|380.41|378.21|0
1645036610000|2022-02-16 18:36:50|380.22|378.02|379.84|377.64|380.22|378.02|379.84|377.64|0
1645036620000|2022-02-16 18:37:00|379.46|377.26|379.46|377.26|379.46|377.26|379.27|377.07|0
1645036630000|2022-02-16 18:37:10|379.27|377.07|379.46|377.26|379.46|377.26|379.27|377.07|0
1645036640000|2022-02-16 18:37:20|379.08|376.88|379.27|377.07|379.27|377.07|379.08|376.88|0
1645036650000|2022-02-16 18:37:30|379.08|376.88|379.08|376.88|379.08|376.88|378.89|376.69|0
1645036660000|2022-02-16 18:37:40|379.46|377.26|379.46|377.26|379.65|377.45|379.46|377.26|0
1645036670000|2022-02-16 18:37:50|379.27|377.07|379.08|376.88|379.27|377.07|379.08|376.88|0
1645036680000|2022-02-16 18:38:00|379.46|377.26|380.22|378.02|380.22|378.02|379.46|377.26|0
1645036690000|2022-02-16 18:38:10|380.03|377.83|380.03|377.83|380.22|378.02|380.03|377.83|0
1645036700000|2022-02-16 18:38:20|380.22|378.02|380.03|377.83|380.22|378.02|380.03|377.83|0
1645036710000|2022-02-16 18:38:30|380.12|377.92|379.84|377.64|380.12|377.92|379.65|377.45|0
1645036720000|2022-02-16 18:38:40|380.03|377.83|380.03|377.83|380.03|377.83|380.03|377.83|0
1645036730000|2022-02-16 18:38:50|379.84|377.64|379.84|377.64|380.03|377.83|379.84|377.64|0
1645036740000|2022-02-16 18:39:00|380.03|377.83|380.22|378.02|380.22|378.02|380.03|377.83|0
1645036750000|2022-02-16 18:39:10|380.12|377.92|380.12|377.92|380.41|378.21|380.12|377.92|0
1645036760000|2022-02-16 18:39:20|380.03|377.83|380.41|378.21|380.41|378.21|380.03|377.83|0
1645036770000|2022-02-16 18:39:30|380.22|378.02|380.41|378.21|380.41|378.21|380.22|378.02|0
1645036780000|2022-02-16 18:39:40|380.31|378.11|380.41|378.21|380.41|378.21|380.22|378.02|0
1645036790000|2022-02-16 18:39:50|380.22|378.02|380.41|378.21|380.41|378.21|380.22|378.02|0
1645036800000|2022-02-16 18:40:00|380.6|378.4|380.6|378.4|380.79|378.59|380.6|378.4|0
1645036810000|2022-02-16 18:40:10|380.88|378.68|382.31|380.11|382.31|380.11|380.88|378.68|0
1645036820000|2022-02-16 18:40:20|382.12|379.92|382.12|379.92|382.5|380.3|382.12|379.92|0
1645036840000|2022-02-16 18:40:40|382.5|380.3|382.6|380.4|382.6|380.4|382.31|380.11|0
1645036850000|2022-02-16 18:40:50|382.5|380.3|382.5|380.3|382.5|380.3|382.31|380.11|0
1645036860000|2022-02-16 18:41:00|382.31|380.11|381.93|379.73|382.5|380.3|381.93|379.73|0
1645036870000|2022-02-16 18:41:10|382.12|379.92|381.93|379.73|382.12|379.92|381.74|379.54|0
1645036880000|2022-02-16 18:41:20|382.12|379.92|382.69|380.49|382.69|380.49|382.12|379.92|0
1645036890000|2022-02-16 18:41:30|382.5|380.3|382.12|379.92|382.5|380.3|382.12|379.92|0
1645036900000|2022-02-16 18:41:40|382.31|380.11|382.31|380.11|382.31|380.11|382.12|379.92|0
1645036910000|2022-02-16 18:41:50|382.5|380.3|382.31|380.11|382.5|380.3|382.31|380.11|0
1645036920000|2022-02-16 18:42:00|382.12|379.92|381.74|379.54|382.12|379.92|381.74|379.54|0
1645036930000|2022-02-16 18:42:10|381.55|379.35|381.55|379.35|381.74|379.54|381.55|379.35|0
1645036940000|2022-02-16 18:42:20|381.74|379.54|381.55|379.35|381.74|379.54|381.55|379.35|0
1645036950000|2022-02-16 18:42:30|381.74|379.54|381.74|379.54|381.93|379.73|381.74|379.54|0
1645036960000|2022-02-16 18:42:40|381.55|379.35|381.55|379.35|381.55|379.35|381.45|379.25|0
1645036970000|2022-02-16 18:42:50|381.74|379.54|382.31|380.11|382.31|380.11|381.74|379.54|0
1645036980000|2022-02-16 18:43:00|382.12|379.92|382.12|379.92|382.12|379.92|381.93|379.73|0
1645036990000|2022-02-16 18:43:10|382.31|380.11|382.5|380.3|382.5|380.3|382.31|380.11|0
1645037000000|2022-02-16 18:43:20|382.69|380.49|382.31|380.11|382.69|380.49|382.12|379.92|0
1645037020000|2022-02-16 18:43:40|382.5|380.3|382.41|380.21|382.5|380.3|382.31|380.11|0
1645037030000|2022-02-16 18:43:50|382.5|380.3|382.5|380.3|382.69|380.49|382.5|380.3|0
1645037040000|2022-02-16 18:44:00|382.69|380.49|382.69|380.49|382.69|380.49|382.5|380.3|0
1645037050000|2022-02-16 18:44:10|382.88|380.68|382.69|380.49|382.88|380.68|382.69|380.49|0
1645037060000|2022-02-16 18:44:20|382.6|380.4|381.93|379.73|382.6|380.4|381.93|379.73|0
1645037070000|2022-02-16 18:44:30|382.12|379.92|382.12|379.92|382.12|379.92|381.93|379.73|0
1645037080000|2022-02-16 18:44:40|381.93|379.73|381.93|379.73|382.12|379.92|381.93|379.73|0
1645037090000|2022-02-16 18:44:50|382.12|379.92|381.93|379.73|382.21|380.01|381.93|379.73|0
1645037100000|2022-02-16 18:45:00|381.83|379.63|381.73|379.53|382.12|379.92|381.73|379.53|0
1645037110000|2022-02-16 18:45:10|381.64|379.44|381.35|379.15|381.64|379.44|381.35|379.15|0
1645037120000|2022-02-16 18:45:20|381.54|379.34|381.16|378.96|381.54|379.34|381.16|378.96|0
1645037130000|2022-02-16 18:45:30|381.54|379.34|381.35|379.15|381.54|379.34|381.35|379.15|0
1645037140000|2022-02-16 18:45:40|381.54|379.34|381.54|379.34|381.54|379.34|381.35|379.15|0
1645037150000|2022-02-16 18:45:50|381.35|379.15|381.35|379.15|381.35|379.15|381.35|379.15|0
1645037160000|2022-02-16 18:46:00|380.97|378.77|380.02|377.82|380.97|378.77|380.02|377.82|0
1645037170000|2022-02-16 18:46:10|380.97|378.77|380.78|378.58|380.97|378.77|380.78|378.58|0
1645037180000|2022-02-16 18:46:20|380.59|378.39|380.59|378.39|380.59|378.39|380.4|378.2|0
1645037190000|2022-02-16 18:46:30|380.4|378.2|380.59|378.39|380.59|378.39|380.21|378.01|0
1645037200000|2022-02-16 18:46:40|380.4|378.2|380.59|378.39|380.59|378.39|380.4|378.2|0
1645037210000|2022-02-16 18:46:50|380.4|378.2|380.78|378.58|380.78|378.58|380.4|378.2|0
1645037220000|2022-02-16 18:47:00|380.97|378.77|381.35|379.15|381.35|379.15|380.78|378.58|0
1645037230000|2022-02-16 18:47:10|381.54|379.34|381.92|379.72|381.92|379.72|381.54|379.34|0
1645037240000|2022-02-16 18:47:20|381.73|379.53|381.54|379.34|381.92|379.72|381.54|379.34|0
1645037250000|2022-02-16 18:47:30|381.45|379.25|381.35|379.15|381.45|379.25|381.35|379.15|0
1645037260000|2022-02-16 18:47:40|381.54|379.34|381.54|379.34|381.54|379.34|381.45|379.25|0
1645037270000|2022-02-16 18:47:50|381.16|378.96|381.16|378.96|381.16|378.96|380.97|378.77|0
1645037280000|2022-02-16 18:48:00|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1645037290000|2022-02-16 18:48:10|381.92|379.72|381.92|379.72|381.92|379.72|381.73|379.53|0
1645037300000|2022-02-16 18:48:20|381.73|379.53|381.73|379.53|381.73|379.53|381.73|379.53|0
1645037310000|2022-02-16 18:48:30|381.54|379.34|381.92|379.72|381.92|379.72|381.54|379.34|0
1645037320000|2022-02-16 18:48:40|382.02|379.82|382.3|380.1|382.3|380.1|382.02|379.82|0
1645037330000|2022-02-16 18:48:50|381.92|379.72|382.11|379.91|382.11|379.91|381.92|379.72|0
1645037340000|2022-02-16 18:49:00|381.92|379.72|381.73|379.53|381.92|379.72|381.73|379.53|0
1645037350000|2022-02-16 18:49:10|381.54|379.34|381.35|379.15|381.54|379.34|381.16|378.96|0
1645037360000|2022-02-16 18:49:20|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1645037380000|2022-02-16 18:49:40|381.07|378.87|381.54|379.34|381.54|379.34|381.07|378.87|0
1645037390000|2022-02-16 18:49:50|381.35|379.15|381.16|378.96|381.35|379.15|381.16|378.96|0
1645037400000|2022-02-16 18:50:00|380.78|378.58|380.4|378.2|380.78|378.58|380.31|378.11|0
1645037410000|2022-02-16 18:50:10|380.02|377.82|380.21|378.01|380.21|378.01|380.02|377.82|0
1645037420000|2022-02-16 18:50:20|380.02|377.82|379.93|377.73|380.21|378.01|379.93|377.73|0
1645037430000|2022-02-16 18:50:30|379.83|377.63|379.64|377.44|379.83|377.63|379.64|377.44|0
1645037440000|2022-02-16 18:50:40|379.83|377.63|380.4|378.2|380.4|378.2|379.83|377.63|0
1645037450000|2022-02-16 18:50:50|380.59|378.39|380.02|377.82|380.59|378.39|380.02|377.82|0
1645037460000|2022-02-16 18:51:00|379.45|377.25|379.17|376.97|379.45|377.25|379.17|376.97|0
1645037470000|2022-02-16 18:51:10|378.5|376.3|379.45|377.25|379.45|377.25|378.5|376.3|0
1645037480000|2022-02-16 18:51:20|379.26|377.06|379.07|376.87|379.26|377.06|379.07|376.87|0
1645037490000|2022-02-16 18:51:30|379.45|377.25|379.26|377.06|379.45|377.25|379.26|377.06|0
1645037500000|2022-02-16 18:51:40|379.07|376.87|379.07|376.87|379.07|376.87|378.5|376.3|0
1645037510000|2022-02-16 18:51:50|378.88|376.68|379.07|376.87|379.07|376.87|378.69|376.49|0
1645037520000|2022-02-16 18:52:00|379.26|377.06|379.45|377.25|379.45|377.25|379.26|377.06|0
1645037530000|2022-02-16 18:52:10|379.07|376.87|378.88|376.68|379.07|376.87|378.88|376.68|0
1645037540000|2022-02-16 18:52:20|379.07|376.87|378.88|376.68|379.07|376.87|378.88|376.68|0
1645037550000|2022-02-16 18:52:30|378.98|376.78|378.88|376.68|378.98|376.78|378.88|376.68|0
1645037560000|2022-02-16 18:52:40|379.07|376.87|379.07|376.87|379.07|376.87|378.88|376.68|0
1645037570000|2022-02-16 18:52:50|379.26|377.06|379.17|376.97|379.26|377.06|379.17|376.97|0
1645037580000|2022-02-16 18:53:00|379.45|377.25|379.45|377.25|379.45|377.25|379.26|377.06|0
1645037590000|2022-02-16 18:53:10|379.64|377.44|379.45|377.25|379.64|377.44|379.45|377.25|0
1645037600000|2022-02-16 18:53:20|379.64|377.44|379.83|377.63|379.83|377.63|379.45|377.25|0
1645037610000|2022-02-16 18:53:30|380.02|377.82|380.21|378.01|380.21|378.01|380.02|377.82|0
1645037620000|2022-02-16 18:53:40|380.02|377.82|379.93|377.73|380.02|377.82|379.83|377.63|0
1645037630000|2022-02-16 18:53:50|380.21|378.01|380.21|378.01|380.21|378.01|380.12|377.92|0
1645037640000|2022-02-16 18:54:00|380.02|377.82|379.74|377.54|380.02|377.82|379.74|377.54|0
1645037650000|2022-02-16 18:54:10|379.64|377.44|379.26|377.06|379.64|377.44|379.26|377.06|0
1645037660000|2022-02-16 18:54:20|379.36|377.16|379.64|377.44|379.64|377.44|379.36|377.16|0
1645037670000|2022-02-16 18:54:30|380.02|377.82|379.74|377.54|380.02|377.82|379.64|377.44|0
1645037680000|2022-02-16 18:54:40|379.64|377.44|379.64|377.44|379.64|377.44|379.45|377.25|0
1645037690000|2022-02-16 18:54:50|379.45|377.25|379.26|377.06|379.45|377.25|379.26|377.06|0
1645037700000|2022-02-16 18:55:00|379.45|377.25|379.83|377.63|379.83|377.63|379.45|377.25|0
1645037710000|2022-02-16 18:55:10|380.02|377.82|379.83|377.63|380.02|377.82|379.83|377.63|0
1645037730000|2022-02-16 18:55:30|380.02|377.82|380.21|378.01|380.4|378.2|380.02|377.82|0
1645037740000|2022-02-16 18:55:40|380.31|378.11|380.21|378.01|380.59|378.39|380.21|378.01|0
1645037750000|2022-02-16 18:55:50|380.5|378.3|380.59|378.39|380.59|378.39|380.4|378.2|0
1645037760000|2022-02-16 18:56:00|380.4|378.2|380.59|378.39|380.59|378.39|380.4|378.2|0
1645037770000|2022-02-16 18:56:10|380.97|378.77|380.97|378.77|381.16|378.96|380.97|378.77|0
1645037780000|2022-02-16 18:56:20|380.88|378.68|380.97|378.77|380.97|378.77|380.78|378.58|0
1645037790000|2022-02-16 18:56:30|381.16|378.96|381.73|379.53|381.73|379.53|381.16|378.96|0
1645037800000|2022-02-16 18:56:40|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1645037810000|2022-02-16 18:56:50|381.73|379.53|381.64|379.44|381.73|379.53|381.64|379.44|0
1645037820000|2022-02-16 18:57:00|381.35|379.15|381.35|379.15|381.45|379.25|381.35|379.15|0
1645037830000|2022-02-16 18:57:10|381.45|379.25|381.16|378.96|381.54|379.34|381.16|378.96|0
1645037840000|2022-02-16 18:57:20|381.26|379.06|381.35|379.15|381.35|379.15|381.26|379.06|0
1645037850000|2022-02-16 18:57:30|381.16|378.96|380.97|378.77|381.16|378.96|380.97|378.77|0
1645037860000|2022-02-16 18:57:40|380.78|378.58|380.88|378.68|380.88|378.68|380.78|378.58|0
1645037870000|2022-02-16 18:57:50|380.69|378.49|380.97|378.77|380.97|378.77|380.69|378.49|0
1645037880000|2022-02-16 18:58:00|380.88|378.68|381.16|378.96|381.16|378.96|380.88|378.68|0
1645037890000|2022-02-16 18:58:10|381.35|379.15|381.64|379.44|381.64|379.44|381.35|379.15|0
1645037900000|2022-02-16 18:58:20|381.73|379.53|382.11|379.91|382.11|379.91|381.73|379.53|0
1645037910000|2022-02-16 18:58:30|382.02|379.82|381.64|379.44|382.02|379.82|381.64|379.44|0
1645037920000|2022-02-16 18:58:40|381.73|379.53|381.45|379.25|381.73|379.53|381.45|379.25|0
1645037930000|2022-02-16 18:58:50|381.54|379.34|381.54|379.34|381.54|379.34|381.26|379.06|0
1645037940000|2022-02-16 18:59:00|381.73|379.53|381.54|379.34|381.73|379.53|381.54|379.34|0
1645037950000|2022-02-16 18:59:10|381.35|379.15|382.59|380.39|382.59|380.39|381.35|379.15|0
1645037960000|2022-02-16 18:59:20|383.54|381.34|383.16|380.96|383.54|381.34|383.16|380.96|0
1645037970000|2022-02-16 18:59:30|383.25|381.05|382.68|380.48|383.35|381.15|382.68|380.48|0
1645037980000|2022-02-16 18:59:40|382.4|380.2|380.97|378.77|382.4|380.2|380.97|378.77|0
1645037990000|2022-02-16 18:59:50|380.12|377.92|380.31|378.11|380.31|378.11|378.98|376.78|0
1645038000000|2022-02-16 19:00:00|379.74|377.54|379.17|376.97|379.74|377.54|379.17|376.97|0
1645038010000|2022-02-16 19:00:10|379.45|377.25|379.64|377.44|379.64|377.44|379.45|377.25|0
1645038020000|2022-02-16 19:00:20|380.21|378.01|379.93|377.73|380.21|378.01|379.93|377.73|0
1645038030000|2022-02-16 19:00:30|379.83|377.63|375.85|373.65|379.83|377.63|373.96|371.76|0
1645038040000|2022-02-16 19:00:40|374.91|372.71|372.27|370.07|375.1|372.9|372.27|370.07|0
1645038050000|2022-02-16 19:00:50|370.68|368.48|367.87|365.67|370.68|368.48|367.5|365.3|0
1645038060000|2022-02-16 19:01:00|369.55|367.35|371.14|368.94|371.14|368.94|369.46|367.26|0
1645038070000|2022-02-16 19:01:10|372.74|370.54|369.9|367.7|372.98|370.78|369.9|367.7|0
1645038080000|2022-02-16 19:01:20|370.09|367.89|375.01|372.81|375.01|372.81|370.09|367.89|0
1645038090000|2022-02-16 19:01:30|373.68|371.48|373.11|370.91|373.68|371.48|373.11|370.91|0
1645038100000|2022-02-16 19:01:40|372.08|369.88|373.4|371.2|373.4|371.2|372.08|369.88|0
1645038110000|2022-02-16 19:01:50|375.3|373.1|372.08|369.88|375.3|373.1|372.08|369.88|0
1645038120000|2022-02-16 19:02:00|372.92|370.72|373.68|371.48|373.68|371.48|371.79|369.59|0
1645038130000|2022-02-16 19:02:10|373.11|370.91|376.66|374.46|376.66|374.46|373.11|370.91|0
1645038140000|2022-02-16 19:02:20|376|373.8|384.58|382.38|384.58|382.38|376|373.8|0
1645038150000|2022-02-16 19:02:30|385.74|383.54|384.11|381.91|385.74|383.54|383.53|381.33|0
1645038160000|2022-02-16 19:02:40|384.6|382.4|383.83|381.63|384.6|382.4|383.64|381.44|0
1645038170000|2022-02-16 19:02:50|384.98|382.78|382.11|379.91|384.98|382.78|382.11|379.91|0
1645038180000|2022-02-16 19:03:00|380.18|377.98|380.62|378.42|383.66|381.46|380.18|377.98|0
1645038190000|2022-02-16 19:03:10|379.86|377.66|380.72|378.52|380.72|378.52|379.86|377.66|0
1645038200000|2022-02-16 19:03:20|380.34|378.14|378.73|376.53|380.34|378.14|377.41|375.21|0
1645038210000|2022-02-16 19:03:30|379.2|377|379.11|376.91|379.2|377|378.73|376.53|0
1645038220000|2022-02-16 19:03:40|379.2|377|379.3|377.1|379.3|377.1|379.11|376.91|0
1645038230000|2022-02-16 19:03:50|377.88|375.68|378.64|376.44|378.64|376.44|377.88|375.68|0
1645038240000|2022-02-16 19:04:00|377.78|375.58|377.32|375.12|377.88|375.68|377.32|375.12|0
1645038250000|2022-02-16 19:04:10|377.5|375.3|370.55|368.35|377.5|375.3|370.55|368.35|0
1645038260000|2022-02-16 19:04:20|371.58|369.38|372.33|370.13|372.52|370.32|371.58|369.38|0
1645038270000|2022-02-16 19:04:30|373.64|371.44|374.39|372.19|374.49|372.29|373.64|371.44|0
1645038280000|2022-02-16 19:04:40|374.77|372.57|375.33|373.13|375.33|373.13|373.36|371.16|0
1645038290000|2022-02-16 19:04:50|375.14|372.94|375.14|372.94|375.33|373.13|375.05|372.85|0
1645038300000|2022-02-16 19:05:00|374.68|372.48|373.08|370.88|374.68|372.48|372.89|370.69|0
1645038310000|2022-02-16 19:05:10|373.18|370.98|371.86|369.66|373.27|371.07|371.86|369.66|0
1645038320000|2022-02-16 19:05:20|372.99|370.79|373.93|371.73|374.02|371.82|372.99|370.79|0
1645038330000|2022-02-16 19:05:30|375.33|373.13|375.71|373.51|376.27|374.07|375.33|373.13|0
1645038340000|2022-02-16 19:05:40|374.02|371.82|373.74|371.54|374.39|372.19|373.74|371.54|0
1645038350000|2022-02-16 19:05:50|374.02|371.82|373.08|370.88|374.58|372.38|373.08|370.88|0
1645038360000|2022-02-16 19:06:00|373.55|371.35|374.87|372.67|374.87|372.67|373.55|371.35|0
1645038370000|2022-02-16 19:06:10|376.65|374.45|375.33|373.13|376.84|374.64|375.33|373.13|0
1645038380000|2022-02-16 19:06:20|375.9|373.7|376.27|374.07|376.27|374.07|374.77|372.57|0
1645038390000|2022-02-16 19:06:30|375.9|373.7|376.46|374.26|376.46|374.26|375.14|372.94|0
1645038400000|2022-02-16 19:06:40|376.84|374.64|377.4|375.2|377.4|375.2|376.75|374.55|0
1645038410000|2022-02-16 19:06:50|376.27|374.07|375.71|373.51|376.27|374.07|375.62|373.42|0
1645038420000|2022-02-16 19:07:00|376.75|374.55|373.55|371.35|376.75|374.55|373.55|371.35|0
1645038430000|2022-02-16 19:07:10|373.93|371.73|373.08|370.88|374.02|371.82|372.89|370.69|0
1645038440000|2022-02-16 19:07:20|372.51|370.31|370.08|367.88|372.51|370.31|370.08|367.88|0
1645038450000|2022-02-16 19:07:30|371.3|369.1|370.83|368.63|371.3|369.1|370.83|368.63|0
1645038460000|2022-02-16 19:07:40|371.39|369.19|369.33|367.13|371.39|369.19|369.33|367.13|0
1645038470000|2022-02-16 19:07:50|369.71|367.51|370.74|368.54|370.74|368.54|369.71|367.51|0
1645038480000|2022-02-16 19:08:00|370.37|368.17|371.58|369.38|371.58|369.38|369.71|367.51|0
1645038490000|2022-02-16 19:08:10|371.3|369.1|371.02|368.82|371.39|369.19|371.02|368.82|0
1645038500000|2022-02-16 19:08:20|371.2|369|368.03|365.83|371.2|369|367.47|365.27|0
1645038510000|2022-02-16 19:08:30|366.35|364.15|367.66|365.46|367.66|365.46|366.35|364.15|0
1645038520000|2022-02-16 19:08:40|367.75|365.55|366.54|364.34|367.75|365.55|366.26|364.06|0
1645038530000|2022-02-16 19:08:50|367.1|364.9|367.1|364.9|368.03|365.83|367.1|364.9|0
1645038540000|2022-02-16 19:09:00|367.01|364.81|367.47|365.27|367.47|365.27|367.01|364.81|0
1645038550000|2022-02-16 19:09:10|367.94|365.74|367.28|365.08|368.4|366.2|367.28|365.08|0
1645038560000|2022-02-16 19:09:20|367.66|365.46|367.94|365.74|367.94|365.74|367.47|365.27|0
1645038570000|2022-02-16 19:09:30|367.66|365.46|368.31|366.11|368.31|366.11|367.28|365.08|0
1645038580000|2022-02-16 19:09:40|368.03|365.83|369.89|367.69|370.18|367.98|368.03|365.83|0
1645038590000|2022-02-16 19:09:50|370.83|368.63|371.39|369.19|371.39|369.19|370.45|368.25|0
1645038600000|2022-02-16 19:10:00|371.58|369.38|369.52|367.32|371.58|369.38|369.52|367.32|0
1645038610000|2022-02-16 19:10:10|369.71|367.51|369.8|367.6|370.64|368.44|369.71|367.51|0
1645038620000|2022-02-16 19:10:20|370.45|368.25|372.14|369.94|372.14|369.94|370.45|368.25|0
1645038630000|2022-02-16 19:10:30|373.17|370.97|373.92|371.72|373.92|371.72|372.51|370.31|0
1645038640000|2022-02-16 19:10:40|373.64|371.44|373.08|370.88|373.64|371.44|373.08|370.88|0
1645038650000|2022-02-16 19:10:50|372.99|370.79|372.8|370.6|372.99|370.79|372.7|370.5|0
1645038660000|2022-02-16 19:11:00|372.7|370.5|372.42|370.22|372.7|370.5|372.42|370.22|0
1645038670000|2022-02-16 19:11:10|373.08|370.88|372.89|370.69|373.08|370.88|372.33|370.13|0
1645038680000|2022-02-16 19:11:20|373.64|371.44|371.95|369.75|373.64|371.44|371.95|369.75|0
1645038690000|2022-02-16 19:11:30|371.76|369.56|371.95|369.75|371.95|369.75|371.76|369.56|0
1645038700000|2022-02-16 19:11:40|371.58|369.38|371.49|369.29|371.76|369.56|371.39|369.19|0
1645038710000|2022-02-16 19:11:50|371.76|369.56|369.89|367.69|371.76|369.56|369.89|367.69|0
1645038720000|2022-02-16 19:12:00|369.52|367.32|369.71|367.51|370.18|367.98|369.52|367.32|0
1645038730000|2022-02-16 19:12:10|370.08|367.88|371.58|369.38|371.58|369.38|370.08|367.88|0
1645038740000|2022-02-16 19:12:20|371.39|369.19|371.58|369.38|371.58|369.38|371.01|368.81|0
1645038750000|2022-02-16 19:12:30|371.01|368.81|373.68|371.48|374.06|371.86|371.01|368.81|0
1645038760000|2022-02-16 19:12:40|372.5|370.3|374.38|372.18|374.38|372.18|372.31|370.11|0
1645038770000|2022-02-16 19:12:50|375.13|372.93|373.76|371.56|375.13|372.93|373.76|371.56|0
1645038780000|2022-02-16 19:13:00|374.33|372.13|371.64|369.44|374.33|372.13|371.64|369.44|0
1645038790000|2022-02-16 19:13:10|371.07|368.87|371.45|369.25|371.45|369.25|371.07|368.87|0
1645038800000|2022-02-16 19:13:20|372.21|370.01|373.63|371.43|373.63|371.43|372.21|370.01|0
1645038810000|2022-02-16 19:13:30|373.72|371.52|371.64|369.44|373.72|371.52|371.64|369.44|0
1645038820000|2022-02-16 19:13:40|371.07|368.87|371.74|369.54|371.83|369.63|371.07|368.87|0
1645038830000|2022-02-16 19:13:50|370.51|368.31|370.98|368.78|370.98|368.78|369.57|367.37|0
1645038840000|2022-02-16 19:14:00|370.88|368.68|372.39|370.19|372.39|370.19|370.88|368.68|0
1645038850000|2022-02-16 19:14:10|373.53|371.33|372.77|370.57|373.53|371.33|372.77|370.57|0
1645038860000|2022-02-16 19:14:20|372.21|370.01|372.58|370.38|372.77|370.57|372.11|369.91|0
1645038870000|2022-02-16 19:14:30|372.39|370.19|371.45|369.25|372.39|370.19|371.45|369.25|0
1645038880000|2022-02-16 19:14:40|370.61|368.41|371.07|368.87|371.07|368.87|370.13|367.93|0
1645038890000|2022-02-16 19:14:50|370.51|368.31|371.83|369.63|371.83|369.63|370.51|368.31|0
1645038900000|2022-02-16 19:15:00|372.49|370.29|369.19|366.99|372.49|370.29|369.19|366.99|0
1645038910000|2022-02-16 19:15:10|369.57|367.37|369|366.8|369.57|367.37|369|366.8|0
1645038920000|2022-02-16 19:15:20|367.69|365.49|366.37|364.17|367.69|365.49|365.62|363.42|0
1645038930000|2022-02-16 19:15:30|366.75|364.55|367.69|365.49|367.69|365.49|366.75|364.55|0
1645038940000|2022-02-16 19:15:40|367.87|365.67|367.5|365.3|367.97|365.77|367.5|365.3|0
1645038950000|2022-02-16 19:15:50|366.56|364.36|367.12|364.92|367.69|365.49|366.56|364.36|0
1645038960000|2022-02-16 19:16:00|367.03|364.83|368.25|366.05|368.44|366.24|367.03|364.83|0
1645038970000|2022-02-16 19:16:10|367.5|365.3|367.22|365.02|367.5|365.3|366.75|364.55|0
1645038980000|2022-02-16 19:16:20|366.47|364.27|366.19|363.99|366.47|364.27|366.19|363.99|0
1645038990000|2022-02-16 19:16:30|366.75|364.55|367.31|365.11|367.78|365.58|366.75|364.55|0
1645039000000|2022-02-16 19:16:40|369.38|367.18|369.47|367.27|369.47|367.27|368.81|366.61|0
1645039010000|2022-02-16 19:16:50|369|366.8|369|366.8|369.29|367.09|369|366.8|0
1645039020000|2022-02-16 19:17:00|369.47|367.27|370.13|367.93|370.13|367.93|369.38|367.18|0
1645039030000|2022-02-16 19:17:10|369.19|366.99|369.19|366.99|369.38|367.18|369.19|366.99|0
1645039040000|2022-02-16 19:17:20|368.06|365.86|367.87|365.67|368.06|365.86|367.5|365.3|0
1645039050000|2022-02-16 19:17:30|367.31|365.11|367.78|365.58|367.87|365.67|367.31|365.11|0
1645039060000|2022-02-16 19:17:40|367.5|365.3|366.94|364.74|367.5|365.3|366.56|364.36|0
1645039070000|2022-02-16 19:17:50|367.31|365.11|366.93|364.73|367.31|365.11|366.66|364.46|0
1645039080000|2022-02-16 19:18:00|367.31|365.11|366|363.8|367.31|365.11|366|363.8|0
1645039090000|2022-02-16 19:18:10|366.37|364.17|364.69|362.49|366.37|364.17|364.69|362.49|0
1645039100000|2022-02-16 19:18:20|364.22|362.02|365.81|363.61|365.81|363.61|364.22|362.02|0
1645039110000|2022-02-16 19:18:30|366.19|363.99|366.37|364.17|366.37|364.17|366.19|363.99|0
1645039120000|2022-02-16 19:18:40|366.19|363.99|366.75|364.55|366.75|364.55|366.19|363.99|0
1645039130000|2022-02-16 19:18:50|367.03|364.83|366.93|364.73|367.12|364.92|366.93|364.73|0
1645039140000|2022-02-16 19:19:00|366.37|364.17|366|363.8|366.37|364.17|366|363.8|0
1645039150000|2022-02-16 19:19:10|365.53|363.33|365.06|362.86|365.53|363.33|365.06|362.86|0
1645039160000|2022-02-16 19:19:20|365.44|363.24|365.62|363.42|365.62|363.42|365.44|363.24|0
1645039170000|2022-02-16 19:19:30|365.35|363.15|364.31|362.11|365.35|363.15|364.31|362.11|0
1645039180000|2022-02-16 19:19:40|364.87|362.67|366.09|363.89|366.18|363.98|364.87|362.67|0
1645039190000|2022-02-16 19:19:50|366|363.8|366.18|363.98|366.18|363.98|365.81|363.61|0
1645039200000|2022-02-16 19:20:00|365.81|363.61|367.12|364.92|367.12|364.92|365.81|363.61|0
1645039210000|2022-02-16 19:20:10|366.75|364.55|365.25|363.05|366.75|364.55|365.25|363.05|0
1645039220000|2022-02-16 19:20:20|365.62|363.42|366.18|363.98|366.18|363.98|365.62|363.42|0
1645039230000|2022-02-16 19:20:30|366.37|364.17|366.09|363.89|366.75|364.55|365.81|363.61|0
1645039240000|2022-02-16 19:20:40|365.81|363.61|365.62|363.42|365.81|363.61|365.44|363.24|0
1645039250000|2022-02-16 19:20:50|365.06|362.86|364.87|362.67|365.06|362.86|364.87|362.67|0
1645039260000|2022-02-16 19:21:00|365.25|363.05|364.69|362.49|365.44|363.24|364.69|362.49|0
1645039270000|2022-02-16 19:21:10|365.25|363.05|364.87|362.67|365.25|363.05|364.87|362.67|0
1645039280000|2022-02-16 19:21:20|365.44|363.24|364.87|362.67|365.44|363.24|364.87|362.67|0
1645039290000|2022-02-16 19:21:30|365.16|362.96|364.87|362.67|365.16|362.96|364.87|362.67|0
1645039300000|2022-02-16 19:21:40|364.69|362.49|360.4|358.2|364.69|362.49|360.4|358.2|0
1645039310000|2022-02-16 19:21:50|358.92|356.72|359.1|356.9|359.1|356.9|358.92|356.72|0
1645039320000|2022-02-16 19:22:00|358.92|356.72|358.36|356.16|359.1|356.9|358.36|356.16|0
1645039330000|2022-02-16 19:22:10|357.99|355.79|358.17|355.97|358.17|355.97|357.43|355.23|0
1645039340000|2022-02-16 19:22:20|358.83|356.63|358.54|356.34|358.83|356.63|358.36|356.16|0
1645039350000|2022-02-16 19:22:30|358.73|356.53|357.99|355.79|358.73|356.53|357.99|355.79|0
1645039360000|2022-02-16 19:22:40|357.62|355.42|357.25|355.05|357.72|355.52|357.25|355.05|0
1645039370000|2022-02-16 19:22:50|357.62|355.42|357.99|355.79|357.99|355.79|357.43|355.23|0
1645039380000|2022-02-16 19:23:00|357.8|355.6|358.17|355.97|358.73|356.53|357.8|355.6|0
1645039390000|2022-02-16 19:23:10|358.54|356.34|358.17|355.97|358.54|356.34|357.99|355.79|0
1645039400000|2022-02-16 19:23:20|358.09|355.89|357.43|355.23|358.09|355.89|357.43|355.23|0
1645039410000|2022-02-16 19:23:30|357.62|355.42|356.24|354.04|357.62|355.42|356.24|354.04|0
1645039420000|2022-02-16 19:23:40|356.69|354.49|356.51|354.31|356.69|354.49|356.51|354.31|0
1645039430000|2022-02-16 19:23:50|356.32|354.12|355.77|353.57|356.32|354.12|355.77|353.57|0
1645039440000|2022-02-16 19:24:00|356.79|354.59|356.6|354.4|356.79|354.59|356.32|354.12|0
1645039450000|2022-02-16 19:24:10|356.97|354.77|356.88|354.68|356.97|354.77|356.51|354.31|0
1645039460000|2022-02-16 19:24:20|356.6|354.4|355.95|353.75|356.6|354.4|355.95|353.75|0
1645039470000|2022-02-16 19:24:30|355.77|353.57|355.4|353.2|355.77|353.57|355.4|353.2|0
1645039480000|2022-02-16 19:24:40|355.03|352.83|355.59|353.39|356.32|354.12|355.03|352.83|0
1645039490000|2022-02-16 19:24:50|355.03|352.83|354.48|352.28|355.03|352.83|354.29|352.09|0
1645039500000|2022-02-16 19:25:00|354.11|351.91|353.18|350.98|354.11|351.91|352.62|350.42|0
1645039510000|2022-02-16 19:25:10|353.09|350.89|353.18|350.98|353.18|350.98|352.91|350.71|0
1645039520000|2022-02-16 19:25:20|353.36|351.16|353.18|350.98|353.65|351.45|353.18|350.98|0
1645039530000|2022-02-16 19:25:30|353.36|351.16|352.62|350.42|353.36|351.16|352.62|350.42|0
1645039540000|2022-02-16 19:25:40|353.18|350.98|353.09|350.89|353.36|351.16|353.09|350.89|0
1645039550000|2022-02-16 19:25:50|352.81|350.61|353.92|351.72|353.92|351.72|352.81|350.61|0
1645039560000|2022-02-16 19:26:00|353.55|351.35|354.29|352.09|354.29|352.09|353.55|351.35|0
1645039570000|2022-02-16 19:26:10|354.66|352.46|354.85|352.65|354.85|352.65|354.66|352.46|0
1645039580000|2022-02-16 19:26:20|354.66|352.46|354.66|352.46|354.76|352.56|354.48|352.28|0
1645039590000|2022-02-16 19:26:30|354.48|352.28|354.57|352.37|354.57|352.37|354.29|352.09|0
1645039600000|2022-02-16 19:26:40|354.66|352.46|354.29|352.09|354.66|352.46|354.29|352.09|0
1645039610000|2022-02-16 19:26:50|354.48|352.28|354.1|351.9|354.48|352.28|354.1|351.9|0
1645039620000|2022-02-16 19:27:00|353.83|351.63|353.92|351.72|353.92|351.72|353.55|351.35|0
1645039630000|2022-02-16 19:27:10|353.83|351.63|353.55|351.35|353.92|351.72|353.55|351.35|0
1645039640000|2022-02-16 19:27:20|353.28|351.08|353.92|351.72|353.92|351.72|353.18|350.98|0
1645039650000|2022-02-16 19:27:30|353.18|350.98|353.18|350.98|353.28|351.08|353.09|350.89|0
1645039660000|2022-02-16 19:27:40|352.62|350.42|352.62|350.42|352.62|350.42|352.25|350.05|0
1645039670000|2022-02-16 19:27:50|352.44|350.24|352.44|350.24|352.81|350.61|352.44|350.24|0
1645039680000|2022-02-16 19:28:00|352.62|350.42|352.99|350.79|353.09|350.89|352.62|350.42|0
1645039690000|2022-02-16 19:28:10|352.72|350.52|352.99|350.79|352.99|350.79|352.72|350.52|0
1645039700000|2022-02-16 19:28:20|352.81|350.61|352.44|350.24|352.81|350.61|352.44|350.24|0
1645039710000|2022-02-16 19:28:30|352.25|350.05|352.62|350.42|352.81|350.61|352.25|350.05|0
1645039720000|2022-02-16 19:28:40|352.44|350.24|353.46|351.26|353.46|351.26|352.44|350.24|0
1645039730000|2022-02-16 19:28:50|353.18|350.98|352.99|350.79|353.55|351.35|352.99|350.79|0
1645039740000|2022-02-16 19:29:00|353.18|350.98|353.55|351.35|353.55|351.35|352.72|350.52|0
1645039750000|2022-02-16 19:29:10|353.92|351.72|354.1|351.9|354.29|352.09|353.92|351.72|0
1645039760000|2022-02-16 19:29:20|353.73|351.53|353.92|351.72|353.92|351.72|353.73|351.53|0
1645039770000|2022-02-16 19:29:30|353.73|351.53|353.92|351.72|354.1|351.9|353.73|351.53|0
1645039780000|2022-02-16 19:29:40|353.18|350.98|352.99|350.79|353.18|350.98|352.81|350.61|0
1645039790000|2022-02-16 19:29:50|352.81|350.61|352.99|350.79|352.99|350.79|352.81|350.61|0
1645039800000|2022-02-16 19:30:00|350.78|348.58|350.69|348.49|350.78|348.58|350.59|348.39|0
1645039810000|2022-02-16 19:30:10|350.22|348.02|349.03|346.83|350.22|348.02|348.57|346.37|0
1645039820000|2022-02-16 19:30:20|349.67|347.47|349.03|346.83|349.85|347.65|349.03|346.83|0
1645039830000|2022-02-16 19:30:30|348.57|346.37|348.85|346.65|348.85|346.65|348.38|346.18|0
1645039840000|2022-02-16 19:30:40|348.93|346.73|349.67|347.47|349.67|347.47|348.93|346.73|0
1645039850000|2022-02-16 19:30:50|349.49|347.29|348.93|346.73|349.49|347.29|348.93|346.73|0
1645039860000|2022-02-16 19:31:00|348.75|346.55|349.3|347.1|349.3|347.1|348.75|346.55|0
1645039870000|2022-02-16 19:31:10|348.93|346.73|348.75|346.55|348.93|346.73|348.57|346.37|0
1645039880000|2022-02-16 19:31:20|348.2|346|347.46|345.26|348.2|346|347.46|345.26|0
1645039890000|2022-02-16 19:31:30|347.83|345.63|346.91|344.71|347.83|345.63|346.91|344.71|0
1645039900000|2022-02-16 19:31:40|347.28|345.08|346.55|344.35|347.46|345.26|346.55|344.35|0
1645039910000|2022-02-16 19:31:50|346.18|343.98|346.18|343.98|346.18|343.98|346.18|343.98|0
1645039920000|2022-02-16 19:32:00|346.36|344.16|346.46|344.26|346.55|344.35|346.36|344.16|0
1645039930000|2022-02-16 19:32:10|346.18|343.98|346.18|343.98|346.55|344.35|346.18|343.98|0
1645039940000|2022-02-16 19:32:20|346.55|344.35|346|343.8|346.73|344.53|346|343.8|0
1645039950000|2022-02-16 19:32:30|346.36|344.16|346.18|343.98|346.36|344.16|346.18|343.98|0
1645039960000|2022-02-16 19:32:40|346.28|344.08|346.55|344.35|346.55|344.35|346.28|344.08|0
1645039970000|2022-02-16 19:32:50|346|343.8|347.01|344.81|349.11|346.91|345.63|343.43|0
1645039980000|2022-02-16 19:33:00|346.83|344.63|347.92|345.72|347.92|345.72|346.83|344.63|0
1645039990000|2022-02-16 19:33:10|347.74|345.54|347.56|345.36|347.74|345.54|347.19|344.99|0
1645040000000|2022-02-16 19:33:20|347.92|345.72|349.94|347.74|349.94|347.74|347.92|345.72|0
1645040010000|2022-02-16 19:33:30|350.12|347.92|350.12|347.92|350.12|347.92|349.76|347.56|0
1645040020000|2022-02-16 19:33:40|350.49|348.29|350.86|348.66|350.86|348.66|350.49|348.29|0
1645040030000|2022-02-16 19:33:50|351.04|348.84|350.86|348.66|351.04|348.84|350.49|348.29|0
1645040040000|2022-02-16 19:34:00|350.49|348.29|350.49|348.29|350.68|348.48|350.49|348.29|0
1645040050000|2022-02-16 19:34:10|350.4|348.2|351.23|349.03|351.23|349.03|350.31|348.11|0
1645040060000|2022-02-16 19:34:20|351.04|348.84|351.23|349.03|351.23|349.03|351.04|348.84|0
1645040070000|2022-02-16 19:34:30|351.6|349.4|351.41|349.21|351.78|349.58|351.41|349.21|0
1645040080000|2022-02-16 19:34:40|351.78|349.58|351.78|349.58|351.96|349.76|351.78|349.58|0
1645040090000|2022-02-16 19:34:50|351.23|349.03|352.52|350.32|352.52|350.32|351.23|349.03|0
1645040100000|2022-02-16 19:35:00|351.96|349.76|352.15|349.95|352.15|349.95|351.78|349.58|0
1645040110000|2022-02-16 19:35:10|351.96|349.76|351.04|348.84|351.96|349.76|351.04|348.84|0
1645040120000|2022-02-16 19:35:20|351.23|349.03|351.41|349.21|351.41|349.21|351.23|349.03|0
1645040130000|2022-02-16 19:35:30|351.59|349.39|351.78|349.58|351.78|349.58|351.41|349.21|0
1645040140000|2022-02-16 19:35:40|352.33|350.13|352.52|350.32|352.52|350.32|352.15|349.95|0
1645040150000|2022-02-16 19:35:50|352.7|350.5|353.07|350.87|353.07|350.87|352.7|350.5|0
1645040160000|2022-02-16 19:36:00|352.98|350.78|353.62|351.42|353.62|351.42|352.98|350.78|0
1645040170000|2022-02-16 19:36:10|353.44|351.24|353.07|350.87|353.44|351.24|353.07|350.87|0
1645040180000|2022-02-16 19:36:20|353.44|351.24|353.25|351.05|353.62|351.42|353.25|351.05|0
1645040190000|2022-02-16 19:36:30|353.62|351.42|353.81|351.61|353.81|351.61|353.44|351.24|0
1645040200000|2022-02-16 19:36:40|353.99|351.79|353.99|351.79|353.99|351.79|353.81|351.61|0
1645040210000|2022-02-16 19:36:50|354.36|352.16|354.73|352.53|354.73|352.53|354.36|352.16|0
1645040220000|2022-02-16 19:37:00|354.92|352.72|354.92|352.72|355.57|353.37|354.92|352.72|0
1645040230000|2022-02-16 19:37:10|355.1|352.9|354.92|352.72|355.38|353.18|354.92|352.72|0
1645040240000|2022-02-16 19:37:20|354.73|352.53|355.66|353.46|355.66|353.46|354.73|352.53|0
1645040250000|2022-02-16 19:37:30|355.47|353.27|355.66|353.46|355.66|353.46|355.47|353.27|0
1645040260000|2022-02-16 19:37:40|355.38|353.18|356.12|353.92|356.4|354.2|355.38|353.18|0
1645040270000|2022-02-16 19:37:50|356.21|354.01|356.77|354.57|356.77|354.57|356.21|354.01|0
1645040280000|2022-02-16 19:38:00|356.58|354.38|356.21|354.01|356.58|354.38|356.21|354.01|0
1645040290000|2022-02-16 19:38:10|356.4|354.2|356.4|354.2|357.14|354.94|356.4|354.2|0
1645040300000|2022-02-16 19:38:20|356.21|354.01|355.65|353.45|356.21|354.01|355.65|353.45|0
1645040310000|2022-02-16 19:38:30|356.21|354.01|356.21|354.01|356.58|354.38|356.03|353.83|0
1645040320000|2022-02-16 19:38:40|355.47|353.27|355.47|353.27|355.47|353.27|354.73|352.53|0
1645040330000|2022-02-16 19:38:50|355.65|353.45|356.03|353.83|356.03|353.83|355.65|353.45|0
1645040340000|2022-02-16 19:39:00|355.65|353.45|356.03|353.83|356.03|353.83|355.28|353.08|0
1645040350000|2022-02-16 19:39:10|356.4|354.2|355.47|353.27|356.4|354.2|355.47|353.27|0
1645040360000|2022-02-16 19:39:20|354.73|352.53|354.73|352.53|355.01|352.81|354.73|352.53|0
1645040370000|2022-02-16 19:39:30|353.44|351.24|353.81|351.61|354.17|351.97|353.44|351.24|0
1645040380000|2022-02-16 19:39:40|354.17|351.97|354.27|352.07|354.27|352.07|353.81|351.61|0
1645040390000|2022-02-16 19:39:50|354.36|352.16|354.17|351.97|354.36|352.16|354.17|351.97|0
1645040400000|2022-02-16 19:40:00|354.36|352.16|353.72|351.52|354.73|352.53|353.72|351.52|0
1645040410000|2022-02-16 19:40:10|354.17|351.97|353.99|351.79|354.17|351.97|353.99|351.79|0
1645040420000|2022-02-16 19:40:20|354.36|352.16|354.54|352.34|354.54|352.34|354.36|352.16|0
1645040430000|2022-02-16 19:40:30|354.36|352.16|353.81|351.61|354.36|352.16|353.62|351.42|0
1645040440000|2022-02-16 19:40:40|354.17|351.97|354.54|352.34|354.73|352.53|354.17|351.97|0
1645040450000|2022-02-16 19:40:50|355.28|353.08|354.73|352.53|355.28|353.08|354.73|352.53|0
1645040460000|2022-02-16 19:41:00|355.84|353.64|355.65|353.45|356.02|353.82|355.65|353.45|0
1645040470000|2022-02-16 19:41:10|355.28|353.08|356.39|354.19|356.39|354.19|355.28|353.08|0
1645040480000|2022-02-16 19:41:20|355.65|353.45|356.21|354.01|356.21|354.01|355.65|353.45|0
1645040490000|2022-02-16 19:41:30|356.39|354.19|357.69|355.49|357.69|355.49|356.39|354.19|0
1645040500000|2022-02-16 19:41:40|358.06|355.86|358.06|355.86|358.44|356.24|358.06|355.86|0
1645040510000|2022-02-16 19:41:50|357.88|355.68|358.25|356.05|358.25|356.05|357.88|355.68|0
1645040520000|2022-02-16 19:42:00|358.06|355.86|358.44|356.24|358.44|356.24|358.06|355.86|0
1645040530000|2022-02-16 19:42:10|358.06|355.86|358.06|355.86|358.25|356.05|358.06|355.86|0
1645040540000|2022-02-16 19:42:20|357.69|355.49|356.21|354.01|357.69|355.49|356.21|354.01|0
1645040550000|2022-02-16 19:42:30|356.95|354.75|356.31|354.11|356.95|354.75|356.31|354.11|0
1645040560000|2022-02-16 19:42:40|356.39|354.19|356.02|353.82|356.39|354.19|356.02|353.82|0
1645040570000|2022-02-16 19:42:50|356.31|354.11|356.39|354.19|356.77|354.57|356.31|354.11|0
1645040580000|2022-02-16 19:43:00|356.21|354.01|354.82|352.62|356.21|354.01|354.82|352.62|0
1645040590000|2022-02-16 19:43:10|354.91|352.71|355.1|352.9|355.28|353.08|354.73|352.53|0
1645040600000|2022-02-16 19:43:20|354.91|352.71|355.84|353.64|355.84|353.64|354.91|352.71|0
1645040610000|2022-02-16 19:43:30|355.38|353.18|355.47|353.27|355.47|353.27|355.1|352.9|0
1645040620000|2022-02-16 19:43:40|355.28|353.08|355.1|352.9|355.47|353.27|355.1|352.9|0
1645040630000|2022-02-16 19:43:50|355.28|353.08|355.47|353.27|355.47|353.27|355.1|352.9|0
1645040640000|2022-02-16 19:44:00|355.84|353.64|356.76|354.56|356.95|354.75|355.84|353.64|0
1645040650000|2022-02-16 19:44:10|356.95|354.75|356.68|354.48|356.95|354.75|356.58|354.38|0
1645040660000|2022-02-16 19:44:20|356.76|354.56|356.3|354.1|356.76|354.56|356.02|353.82|0
1645040670000|2022-02-16 19:44:30|356.76|354.56|356.76|354.56|356.76|354.56|356.58|354.38|0
1645040680000|2022-02-16 19:44:40|356.68|354.48|356.58|354.38|356.68|354.48|356.58|354.38|0
1645040690000|2022-02-16 19:44:50|356.21|354.01|356.76|354.56|356.76|354.56|356.02|353.82|0
1645040700000|2022-02-16 19:45:00|356.39|354.19|356.58|354.38|356.95|354.75|356.39|354.19|0
1645040710000|2022-02-16 19:45:10|356.76|354.56|356.39|354.19|356.76|354.56|356.39|354.19|0
1645040720000|2022-02-16 19:45:20|356.02|353.82|355.47|353.27|356.02|353.82|355.47|353.27|0
1645040730000|2022-02-16 19:45:30|355.19|352.99|354.54|352.34|355.28|353.08|354.54|352.34|0
1645040740000|2022-02-16 19:45:40|354.91|352.71|354.73|352.53|354.91|352.71|354.73|352.53|0
1645040750000|2022-02-16 19:45:50|355.1|352.9|355.1|352.9|355.1|352.9|354.91|352.71|0
1645040760000|2022-02-16 19:46:00|355.65|353.45|354.91|352.71|355.65|353.45|354.91|352.71|0
1645040770000|2022-02-16 19:46:10|354.73|352.53|354.17|351.97|354.73|352.53|354.17|351.97|0
1645040780000|2022-02-16 19:46:20|355.1|352.9|354.91|352.71|355.1|352.9|354.82|352.62|0
1645040790000|2022-02-16 19:46:30|354.82|352.62|355.1|352.9|355.1|352.9|354.64|352.44|0
1645040800000|2022-02-16 19:46:40|355.01|352.81|355.1|352.9|355.1|352.9|354.73|352.53|0
1645040810000|2022-02-16 19:46:50|355.01|352.81|355.1|352.9|355.1|352.9|354.91|352.71|0
1645040820000|2022-02-16 19:47:00|355.65|353.45|355.47|353.27|355.84|353.64|355.47|353.27|0
1645040830000|2022-02-16 19:47:10|355.84|353.64|355.38|353.18|355.84|353.64|355.38|353.18|0
1645040840000|2022-02-16 19:47:20|355.28|353.08|355.47|353.27|355.65|353.45|355.28|353.08|0
1645040850000|2022-02-16 19:47:30|355.65|353.45|355.84|353.64|355.84|353.64|355.65|353.45|0
1645040860000|2022-02-16 19:47:40|355.93|353.73|356.02|353.82|356.02|353.82|355.84|353.64|0
1645040870000|2022-02-16 19:47:50|355.84|353.64|357.32|355.12|357.32|355.12|355.84|353.64|0
1645040880000|2022-02-16 19:48:00|357.13|354.93|358.25|356.05|358.43|356.23|357.13|354.93|0
1645040890000|2022-02-16 19:48:10|358.06|355.86|358.62|356.42|358.62|356.42|358.06|355.86|0
1645040900000|2022-02-16 19:48:20|358.81|356.61|359.18|356.98|359.36|357.16|358.81|356.61|0
1645040910000|2022-02-16 19:48:30|358.99|356.79|360.11|357.91|360.11|357.91|358.99|356.79|0
1645040920000|2022-02-16 19:48:40|359.92|357.72|358.9|356.7|359.92|357.72|358.9|356.7|0
1645040930000|2022-02-16 19:48:50|358.81|356.61|358.62|356.42|358.81|356.61|358.62|356.42|0
1645040940000|2022-02-16 19:49:00|358.43|356.23|358.62|356.42|358.62|356.42|358.25|356.05|0
1645040950000|2022-02-16 19:49:10|357.88|355.68|357.88|355.68|357.88|355.68|357.69|355.49|0
1645040960000|2022-02-16 19:49:20|357.97|355.77|357.69|355.49|357.97|355.77|357.69|355.49|0
1645040970000|2022-02-16 19:49:30|357.23|355.03|357.5|355.3|357.69|355.49|357.23|355.03|0
1645040980000|2022-02-16 19:49:40|357.6|355.4|357.88|355.68|357.88|355.68|357.42|355.22|0
1645040990000|2022-02-16 19:49:50|357.6|355.4|358.62|356.42|358.62|356.42|357.6|355.4|0
1645041000000|2022-02-16 19:50:00|358.99|356.79|358.25|356.05|358.99|356.79|358.25|356.05|0
1645041010000|2022-02-16 19:50:10|358.62|356.42|358.81|356.61|359.09|356.89|358.62|356.42|0
1645041020000|2022-02-16 19:50:20|358.9|356.7|359.18|356.98|359.18|356.98|358.81|356.61|0
1645041030000|2022-02-16 19:50:30|358.99|356.79|359.18|356.98|359.55|357.35|358.99|356.79|0
1645041040000|2022-02-16 19:50:40|358.99|356.79|359.46|357.26|359.55|357.35|358.99|356.79|0
1645041050000|2022-02-16 19:50:50|359.36|357.16|359.36|357.16|359.36|357.16|358.99|356.79|0
1645041060000|2022-02-16 19:51:00|358.43|356.23|357.69|355.49|358.43|356.23|357.69|355.49|0
1645041070000|2022-02-16 19:51:10|358.43|356.23|358.62|356.42|358.62|356.42|358.43|356.23|0
1645041080000|2022-02-16 19:51:20|358.25|356.05|358.62|356.42|358.62|356.42|358.25|356.05|0
1645041090000|2022-02-16 19:51:30|358.43|356.23|358.06|355.86|358.43|356.23|357.88|355.68|0
1645041100000|2022-02-16 19:51:40|357.97|355.77|357.88|355.68|357.97|355.77|357.88|355.68|0
1645041110000|2022-02-16 19:51:50|357.69|355.49|357.5|355.3|357.69|355.49|357.5|355.3|0
1645041120000|2022-02-16 19:52:00|357.69|355.49|356.95|354.75|357.69|355.49|356.95|354.75|0
1645041130000|2022-02-16 19:52:10|357.13|354.93|357.69|355.49|357.88|355.68|357.13|354.93|0
1645041140000|2022-02-16 19:52:20|357.5|355.3|357.5|355.3|357.5|355.3|357.32|355.12|0
1645041150000|2022-02-16 19:52:30|357.41|355.21|356.76|354.56|357.41|355.21|356.67|354.47|0
1645041160000|2022-02-16 19:52:40|357.13|354.93|356.58|354.38|357.13|354.93|356.58|354.38|0
1645041170000|2022-02-16 19:52:50|356.76|354.56|356.21|354.01|356.76|354.56|356.21|354.01|0
1645041180000|2022-02-16 19:53:00|356.02|353.82|355.28|353.08|356.02|353.82|355.28|353.08|0
1645041190000|2022-02-16 19:53:10|355.09|352.89|355.09|352.89|355.28|353.08|355.09|352.89|0
1645041200000|2022-02-16 19:53:20|355.28|353.08|355.38|353.18|355.38|353.18|355.28|353.08|0
1645041210000|2022-02-16 19:53:30|355.28|353.08|355.65|353.45|355.65|353.45|355.09|352.89|0
1645041220000|2022-02-16 19:53:40|356.02|353.82|355.75|353.55|356.12|353.92|355.75|353.55|0
1645041230000|2022-02-16 19:53:50|355.46|353.26|355.09|352.89|355.46|353.26|355.09|352.89|0
1645041240000|2022-02-16 19:54:00|355.93|353.73|356.39|354.19|356.76|354.56|355.93|353.73|0
1645041250000|2022-02-16 19:54:10|356.58|354.38|356.58|354.38|356.76|354.56|356.58|354.38|0
1645041260000|2022-02-16 19:54:20|356.39|354.19|356.58|354.38|356.58|354.38|356.3|354.1|0
1645041270000|2022-02-16 19:54:30|356.86|354.66|356.58|354.38|356.86|354.66|356.58|354.38|0
1645041280000|2022-02-16 19:54:40|356.39|354.19|356.39|354.19|356.39|354.19|356.02|353.82|0
1645041290000|2022-02-16 19:54:50|356.2|354|356.2|354|356.58|354.38|356.2|354|0
1645041300000|2022-02-16 19:55:00|356.02|353.82|355.46|353.26|356.39|354.19|355.46|353.26|0
1645041310000|2022-02-16 19:55:10|354.91|352.71|355.83|353.63|356.12|353.92|354.91|352.71|0
1645041320000|2022-02-16 19:55:20|355.46|353.26|355.65|353.45|355.65|353.45|355.46|353.26|0
1645041330000|2022-02-16 19:55:30|355.46|353.26|355.28|353.08|355.65|353.45|355.28|353.08|0
1645041340000|2022-02-16 19:55:40|355.09|352.89|354.54|352.34|355.09|352.89|354.54|352.34|0
1645041350000|2022-02-16 19:55:50|354.63|352.43|354.82|352.62|354.91|352.71|354.63|352.43|0
1645041360000|2022-02-16 19:56:00|353.98|351.78|354.35|352.15|354.35|352.15|353.9|351.7|0
1645041370000|2022-02-16 19:56:10|354.91|352.71|353.98|351.78|354.91|352.71|353.98|351.78|0
1645041380000|2022-02-16 19:56:20|353.8|351.6|353.98|351.78|353.98|351.78|353.8|351.6|0
1645041390000|2022-02-16 19:56:30|354.54|352.34|354.54|352.34|354.91|352.71|354.54|352.34|0
1645041400000|2022-02-16 19:56:40|354.35|352.15|354.17|351.97|354.35|352.15|354.17|351.97|0
1645041410000|2022-02-16 19:56:50|353.98|351.78|353.8|351.6|354.17|351.97|353.8|351.6|0
1645041420000|2022-02-16 19:57:00|352.51|350.31|352.32|350.12|352.51|350.31|352.14|349.94|0
1645041430000|2022-02-16 19:57:10|352.79|350.59|352.88|350.68|352.97|350.77|352.79|350.59|0
1645041440000|2022-02-16 19:57:20|352.69|350.49|352.51|350.31|352.79|350.59|352.51|350.31|0
1645041450000|2022-02-16 19:57:30|351.4|349.2|351.22|349.02|351.4|349.2|351.22|349.02|0
1645041460000|2022-02-16 19:57:40|351.4|349.2|352.14|349.94|352.14|349.94|351.4|349.2|0
1645041470000|2022-02-16 19:57:50|352.51|350.31|352.05|349.85|352.51|350.31|352.05|349.85|0
1645041480000|2022-02-16 19:58:00|351.95|349.75|351.22|349.02|351.95|349.75|351.22|349.02|0
1645041490000|2022-02-16 19:58:10|351.59|349.39|351.22|349.02|351.59|349.39|351.22|349.02|0
1645041500000|2022-02-16 19:58:20|351.4|349.2|351.59|349.39|351.59|349.39|351.22|349.02|0
1645041510000|2022-02-16 19:58:30|351.31|349.11|351.22|349.02|351.31|349.11|351.03|348.83|0
1645041520000|2022-02-16 19:58:40|351.4|349.2|351.4|349.2|351.4|349.2|351.03|348.83|0
1645041530000|2022-02-16 19:58:50|351.31|349.11|351.4|349.2|351.4|349.2|351.31|349.11|0
1645041540000|2022-02-16 19:59:00|351.03|348.83|351.95|349.75|351.95|349.75|351.03|348.83|0
1645041550000|2022-02-16 19:59:10|352.14|349.94|352.6|350.4|352.6|350.4|352.14|349.94|0
1645041560000|2022-02-16 19:59:20|352.51|350.31|351.95|349.75|352.51|350.31|351.95|349.75|0
1645041570000|2022-02-16 19:59:30|351.77|349.57|352.14|349.94|352.14|349.94|351.59|349.39|0
1645041580000|2022-02-16 19:59:40|351.77|349.57|351.4|349.2|351.77|349.57|351.4|349.2|0
1645041590000|2022-02-16 19:59:50|351.31|349.11|350.67|348.47|351.31|349.11|350.67|348.47|0
1645041600000|2022-02-16 20:00:00|350.21|348.01|350.3|348.1|350.48|348.28|350.11|347.91|0
1645041610000|2022-02-16 20:00:10|350.11|347.91|350.03|347.83|350.3|348.1|350.03|347.83|0
1645041620000|2022-02-16 20:00:20|349.93|347.73|349.38|347.18|349.93|347.73|349.38|347.18|0
1645041630000|2022-02-16 20:00:30|348.83|346.63|348.83|346.63|348.83|346.63|348.46|346.26|0
1645041640000|2022-02-16 20:00:40|349.2|347|349.38|347.18|349.38|347.18|349.2|347|0
1645041650000|2022-02-16 20:00:50|349.93|347.73|349.66|347.46|349.93|347.73|349.66|347.46|0
1645041660000|2022-02-16 20:01:00|349.75|347.55|350.3|348.1|350.3|348.1|349.56|347.36|0
1645041670000|2022-02-16 20:01:10|350.11|347.91|349.75|347.55|350.11|347.91|349.75|347.55|0
1645041680000|2022-02-16 20:01:20|349.93|347.73|349.75|347.55|350.11|347.91|349.75|347.55|0
1645041690000|2022-02-16 20:01:30|349.84|347.64|350.66|348.46|350.66|348.46|349.84|347.64|0
1645041700000|2022-02-16 20:01:40|350.48|348.28|351.4|349.2|351.4|349.2|350.48|348.28|0
1645041710000|2022-02-16 20:01:50|351.22|349.02|352.32|350.12|352.32|350.12|351.22|349.02|0
1645041720000|2022-02-16 20:02:00|351.22|349.02|351.03|348.83|351.58|349.38|351.03|348.83|0
1645041730000|2022-02-16 20:02:10|351.58|349.38|351.4|349.2|351.58|349.38|351.22|349.02|0
1645041740000|2022-02-16 20:02:20|350.85|348.65|350.85|348.65|351.13|348.93|350.85|348.65|0
1645041750000|2022-02-16 20:02:30|350.66|348.46|351.4|349.2|351.4|349.2|350.66|348.46|0
1645041760000|2022-02-16 20:02:40|351.58|349.38|350.85|348.65|351.58|349.38|350.85|348.65|0
1645041770000|2022-02-16 20:02:50|350.48|348.28|350.39|348.19|350.48|348.28|350.11|347.91|0
1645041780000|2022-02-16 20:03:00|350.3|348.1|349.56|347.36|350.3|348.1|349.56|347.36|0
1645041790000|2022-02-16 20:03:10|349.75|347.55|349.38|347.18|349.75|347.55|349.01|346.81|0
1645041800000|2022-02-16 20:03:20|349.75|347.55|349.38|347.18|349.75|347.55|349.38|347.18|0
1645041810000|2022-02-16 20:03:30|349.56|347.36|349.01|346.81|349.56|347.36|349.01|346.81|0
1645041820000|2022-02-16 20:03:40|348.46|346.26|349.01|346.81|349.01|346.81|348.46|346.26|0
1645041830000|2022-02-16 20:03:50|347.73|345.53|347.73|345.53|348.1|345.9|347.73|345.53|0
1645041840000|2022-02-16 20:04:00|347.91|345.71|347.73|345.53|347.91|345.71|347.73|345.53|0
1645041850000|2022-02-16 20:04:10|347.55|345.35|347.18|344.98|347.73|345.53|347.18|344.98|0
1645041860000|2022-02-16 20:04:20|346.45|344.25|346.63|344.43|346.81|344.61|346.45|344.25|0
1645041870000|2022-02-16 20:04:30|346.27|344.07|343.9|341.7|346.27|344.07|343.9|341.7|0
1645041880000|2022-02-16 20:04:40|343.53|341.33|343.35|341.15|343.9|341.7|342.81|340.61|0
1645041890000|2022-02-16 20:04:50|343.63|341.43|343.35|341.15|344.26|342.06|343.35|341.15|0
1645041900000|2022-02-16 20:05:00|343.53|341.33|343.71|341.51|343.71|341.51|343.53|341.33|0
1645041910000|2022-02-16 20:05:10|343.9|341.7|343.99|341.79|343.99|341.79|343.9|341.7|0
1645041920000|2022-02-16 20:05:20|344.08|341.88|344.44|342.24|344.81|342.61|344.08|341.88|0
1645041930000|2022-02-16 20:05:30|344.99|342.79|344.44|342.24|344.99|342.79|344.44|342.24|0
1645041940000|2022-02-16 20:05:40|344.62|342.42|344.26|342.06|344.62|342.42|344.08|341.88|0
1645041950000|2022-02-16 20:05:50|344.08|341.88|344.08|341.88|344.62|342.42|344.08|341.88|0
1645041960000|2022-02-16 20:06:00|344.44|342.24|344.62|342.42|344.62|342.42|344.44|342.24|0
1645041970000|2022-02-16 20:06:10|344.44|342.24|344.62|342.42|344.62|342.42|344.08|341.88|0
1645041980000|2022-02-16 20:06:20|344.54|342.34|344.17|341.97|344.54|342.34|344.17|341.97|0
1645041990000|2022-02-16 20:06:30|343.99|341.79|344.44|342.24|344.44|342.24|343.71|341.51|0
1645042000000|2022-02-16 20:06:40|345.17|342.97|346.08|343.88|346.08|343.88|345.17|342.97|0
1645042010000|2022-02-16 20:06:50|345.9|343.7|345.54|343.34|346.08|343.88|345.54|343.34|0
1645042020000|2022-02-16 20:07:00|345.72|343.52|345.9|343.7|346.08|343.88|345.54|343.34|0
1645042030000|2022-02-16 20:07:10|346.45|344.25|346.08|343.88|346.45|344.25|346.08|343.88|0
1645042040000|2022-02-16 20:07:20|345.9|343.7|345.17|342.97|345.9|343.7|345.17|342.97|0
1645042050000|2022-02-16 20:07:30|345.72|343.52|345.81|343.61|346.08|343.88|345.72|343.52|0
1645042060000|2022-02-16 20:07:40|345.35|343.15|345.54|343.34|345.54|343.34|344.81|342.61|0
1645042070000|2022-02-16 20:07:50|344.99|342.79|345.17|342.97|345.35|343.15|344.99|342.79|0
1645042080000|2022-02-16 20:08:00|344.81|342.61|344.81|342.61|344.99|342.79|344.81|342.61|0
1645042090000|2022-02-16 20:08:10|345.35|343.15|345.17|342.97|345.35|343.15|344.99|342.79|0
1645042100000|2022-02-16 20:08:20|344.81|342.61|344.81|342.61|344.81|342.61|344.54|342.34|0
1645042110000|2022-02-16 20:08:30|344.08|341.88|344.81|342.61|344.81|342.61|344.08|341.88|0
1645042120000|2022-02-16 20:08:40|345.17|342.97|345.53|343.33|345.53|343.33|345.17|342.97|0
1645042130000|2022-02-16 20:08:50|345.35|343.15|345.35|343.15|345.53|343.33|344.99|342.79|0
1645042140000|2022-02-16 20:09:00|346.08|343.88|345.81|343.61|346.08|343.88|345.81|343.61|0
1645042150000|2022-02-16 20:09:10|345.72|343.52|346.26|344.06|346.45|344.25|345.72|343.52|0
1645042160000|2022-02-16 20:09:20|345.81|343.61|345.72|343.52|346.08|343.88|345.72|343.52|0
1645042170000|2022-02-16 20:09:30|345.35|343.15|345.17|342.97|345.53|343.33|345.17|342.97|0
1645042180000|2022-02-16 20:09:40|344.99|342.79|345.72|343.52|345.72|343.52|344.99|342.79|0
1645042190000|2022-02-16 20:09:50|345.53|343.33|345.72|343.52|345.72|343.52|345.53|343.33|0
1645042200000|2022-02-16 20:10:00|345.35|343.15|345.72|343.52|345.72|343.52|345.17|342.97|0
1645042210000|2022-02-16 20:10:10|345.53|343.33|345.53|343.33|345.63|343.43|345.53|343.33|0
1645042220000|2022-02-16 20:10:20|345.35|343.15|345.53|343.33|345.53|343.33|345.35|343.15|0
1645042230000|2022-02-16 20:10:30|346.08|343.88|346.08|343.88|346.08|343.88|345.72|343.52|0
1645042240000|2022-02-16 20:10:40|345.9|343.7|346.26|344.06|346.26|344.06|345.72|343.52|0
1645042250000|2022-02-16 20:10:50|346.08|343.88|346.08|343.88|346.08|343.88|345.9|343.7|0
1645042260000|2022-02-16 20:11:00|346.18|343.98|346.81|344.61|346.81|344.61|346.18|343.98|0
1645042270000|2022-02-16 20:11:10|346.99|344.79|347.36|345.16|347.36|345.16|346.99|344.79|0
1645042280000|2022-02-16 20:11:20|348.09|345.89|347.91|345.71|348.09|345.89|347.91|345.71|0
1645042290000|2022-02-16 20:11:30|347.64|345.44|347.91|345.71|348.19|345.99|347.64|345.44|0
1645042300000|2022-02-16 20:11:40|348|345.8|348.19|345.99|348.19|345.99|347.91|345.71|0
1645042310000|2022-02-16 20:11:50|348.09|345.89|348.28|346.08|348.46|346.26|347.91|345.71|0
1645042320000|2022-02-16 20:12:00|348.83|346.63|349.01|346.81|349.01|346.81|348.46|346.26|0
1645042330000|2022-02-16 20:12:10|348.64|346.44|348.46|346.26|348.64|346.44|347.91|345.71|0
1645042340000|2022-02-16 20:12:20|348.83|346.63|349.01|346.81|349.56|347.36|348.83|346.63|0
1645042350000|2022-02-16 20:12:30|349.38|347.18|349.19|346.99|349.38|347.18|349.01|346.81|0
1645042360000|2022-02-16 20:12:40|348.64|346.44|348.28|346.08|348.64|346.44|348.28|346.08|0
1645042370000|2022-02-16 20:12:50|348.37|346.17|348.46|346.26|348.46|346.26|347.91|345.71|0
1645042380000|2022-02-16 20:13:00|348.09|345.89|347.54|345.34|348.09|345.89|347.36|345.16|0
1645042390000|2022-02-16 20:13:10|347.18|344.98|347.36|345.16|347.54|345.34|347.18|344.98|0
1645042400000|2022-02-16 20:13:20|347.73|345.53|347.91|345.71|348.09|345.89|347.73|345.53|0
1645042410000|2022-02-16 20:13:30|347.54|345.34|348.09|345.89|348.09|345.89|347.54|345.34|0
1645042420000|2022-02-16 20:13:40|348.46|346.26|348.46|346.26|348.46|346.26|348.27|346.07|0
1645042430000|2022-02-16 20:13:50|348.82|346.62|349.01|346.81|349.19|346.99|348.82|346.62|0
1645042440000|2022-02-16 20:14:00|348.82|346.62|348.46|346.26|349.19|346.99|348.46|346.26|0
1645042450000|2022-02-16 20:14:10|348.09|345.89|348.64|346.44|348.64|346.44|348.09|345.89|0
1645042460000|2022-02-16 20:14:20|348.82|346.62|348.82|346.62|349.19|346.99|348.82|346.62|0
1645042470000|2022-02-16 20:14:30|348.64|346.44|348.09|345.89|348.82|346.62|348.09|345.89|0
1645042480000|2022-02-16 20:14:40|347.91|345.71|347.91|345.71|347.91|345.71|347.73|345.53|0
1645042490000|2022-02-16 20:14:50|348.37|346.17|348.09|345.89|348.37|346.17|348.09|345.89|0
1645042500000|2022-02-16 20:15:00|347.73|345.53|347.72|345.52|348|345.8|347.72|345.52|0
1645042510000|2022-02-16 20:15:10|348.27|346.07|348.82|346.62|348.82|346.62|348.27|346.07|0
1645042520000|2022-02-16 20:15:20|348.74|346.54|348.46|346.26|349.19|346.99|348.46|346.26|0
1645042530000|2022-02-16 20:15:30|348.27|346.07|348.82|346.62|348.82|346.62|348.27|346.07|0
1645042540000|2022-02-16 20:15:40|348.46|346.26|349.01|346.81|349.37|347.17|348.46|346.26|0
1645042550000|2022-02-16 20:15:50|348.82|346.62|348.27|346.07|348.82|346.62|348.27|346.07|0
1645042560000|2022-02-16 20:16:00|347.91|345.71|348.46|346.26|348.46|346.26|347.91|345.71|0
1645042570000|2022-02-16 20:16:10|348.82|346.62|349.01|346.81|349.19|346.99|348.82|346.62|0
1645042580000|2022-02-16 20:16:20|348.64|346.44|348.46|346.26|348.64|346.44|348.46|346.26|0
1645042590000|2022-02-16 20:16:30|348.09|345.89|348.27|346.07|348.27|346.07|347.91|345.71|0
1645042600000|2022-02-16 20:16:40|347.91|345.71|347.54|345.34|347.91|345.71|347.18|344.98|0
1645042610000|2022-02-16 20:16:50|347.36|345.16|347.18|344.98|347.36|345.16|347.18|344.98|0
1645042620000|2022-02-16 20:17:00|346.44|344.24|346.44|344.24|346.44|344.24|346.44|344.24|0
1645042630000|2022-02-16 20:17:10|346.81|344.61|344.75|342.55|346.81|344.61|344.75|342.55|0
1645042640000|2022-02-16 20:17:20|345.03|342.83|345.3|343.1|345.3|343.1|345.03|342.83|0
1645042650000|2022-02-16 20:17:30|345.03|342.83|345.3|343.1|345.3|343.1|345.03|342.83|0
1645042660000|2022-02-16 20:17:40|345.85|343.65|345.85|343.65|346.04|343.84|345.85|343.65|0
1645042670000|2022-02-16 20:17:50|346.04|343.84|345.85|343.65|346.04|343.84|345.85|343.65|0
1645042680000|2022-02-16 20:18:00|345.67|343.47|346.59|344.39|346.96|344.76|345.67|343.47|0
1645042690000|2022-02-16 20:18:10|346.96|344.76|346.96|344.76|347.14|344.94|346.96|344.76|0
1645042700000|2022-02-16 20:18:20|346.87|344.67|347.14|344.94|347.14|344.94|346.77|344.57|0
1645042710000|2022-02-16 20:18:30|346.77|344.57|346.96|344.76|346.96|344.76|346.59|344.39|0
1645042720000|2022-02-16 20:18:40|346.59|344.39|346.04|343.84|346.59|344.39|346.04|343.84|0
1645042730000|2022-02-16 20:18:50|345.95|343.75|346.22|344.02|346.22|344.02|345.95|343.75|0
1645042740000|2022-02-16 20:19:00|346.04|343.84|346.04|343.84|346.4|344.2|346.04|343.84|0
1645042750000|2022-02-16 20:19:10|345.76|343.56|345.76|343.56|345.95|343.75|345.76|343.56|0
1645042760000|2022-02-16 20:19:20|345.67|343.47|345.67|343.47|345.67|343.47|345.3|343.1|0
1645042770000|2022-02-16 20:19:30|345.85|343.65|345.12|342.92|345.85|343.65|345.12|342.92|0
1645042780000|2022-02-16 20:19:40|345.3|343.1|344.93|342.73|345.3|343.1|344.93|342.73|0
1645042790000|2022-02-16 20:19:50|345.12|342.92|344.2|342|345.12|342.92|344.2|342|0
1645042800000|2022-02-16 20:20:00|344.38|342.18|344.93|342.73|344.93|342.73|344.38|342.18|0
1645042810000|2022-02-16 20:20:10|344.75|342.55|344.93|342.73|345.12|342.92|344.75|342.55|0
1645042820000|2022-02-16 20:20:20|344.38|342.18|344.2|342|344.57|342.37|344.2|342|0
1645042830000|2022-02-16 20:20:30|344.57|342.37|344.75|342.55|344.75|342.55|344.57|342.37|0
1645042840000|2022-02-16 20:20:40|344.57|342.37|345.12|342.92|345.12|342.92|344.38|342.18|0
1645042850000|2022-02-16 20:20:50|345.3|343.1|345.67|343.47|345.67|343.47|345.3|343.1|0
1645042860000|2022-02-16 20:21:00|345.48|343.28|346.5|344.3|346.59|344.39|345.48|343.28|0
1645042870000|2022-02-16 20:21:10|346.22|344.02|346.22|344.02|346.59|344.39|346.22|344.02|0
1645042880000|2022-02-16 20:21:20|346.03|343.83|345.67|343.47|346.03|343.83|345.67|343.47|0
1645042890000|2022-02-16 20:21:30|345.85|343.65|345.67|343.47|345.85|343.65|345.67|343.47|0
1645042900000|2022-02-16 20:21:40|346.03|343.83|345.67|343.47|346.03|343.83|345.67|343.47|0
1645042910000|2022-02-16 20:21:50|344.93|342.73|344.93|342.73|345.12|342.92|344.93|342.73|0
1645042920000|2022-02-16 20:22:00|344.57|342.37|344.57|342.37|345.12|342.92|344.57|342.37|0
1645042930000|2022-02-16 20:22:10|344.75|342.55|345.85|343.65|345.85|343.65|344.75|342.55|0
1645042940000|2022-02-16 20:22:20|346.03|343.83|346.03|343.83|346.03|343.83|346.03|343.83|0
1645042950000|2022-02-16 20:22:30|346.22|344.02|345.85|343.65|346.22|344.02|345.85|343.65|0
1645042960000|2022-02-16 20:22:40|346.22|344.02|346.59|344.39|346.59|344.39|346.22|344.02|0
1645042970000|2022-02-16 20:22:50|346.4|344.2|347.69|345.49|347.69|345.49|346.4|344.2|0
1645042980000|2022-02-16 20:23:00|347.51|345.31|347.32|345.12|347.51|345.31|346.95|344.75|0
1645042990000|2022-02-16 20:23:10|348.06|345.86|348.24|346.04|348.8|346.6|347.69|345.49|0
1645043000000|2022-02-16 20:23:20|347.69|345.49|346.68|344.48|347.69|345.49|346.68|344.48|0
1645043010000|2022-02-16 20:23:30|347.32|345.12|347.87|345.67|348.06|345.86|347.32|345.12|0
1645043020000|2022-02-16 20:23:40|348.06|345.86|347.51|345.31|348.06|345.86|347.51|345.31|0
1645043030000|2022-02-16 20:23:50|347.05|344.85|346.95|344.75|347.14|344.94|346.77|344.57|0
1645043040000|2022-02-16 20:24:00|346.5|344.3|346.95|344.75|347.14|344.94|346.5|344.3|0
1645043050000|2022-02-16 20:24:10|346.59|344.39|346.22|344.02|346.59|344.39|346.03|343.83|0
1645043060000|2022-02-16 20:24:20|346.86|344.66|347.69|345.49|347.69|345.49|346.77|344.57|0
1645043070000|2022-02-16 20:24:30|347.51|345.31|347.32|345.12|347.51|345.31|347.14|344.94|0
1645043080000|2022-02-16 20:24:40|347.14|344.94|346.03|343.83|347.14|344.94|346.03|343.83|0
1645043090000|2022-02-16 20:24:50|345.85|343.65|346.4|344.2|346.4|344.2|345.85|343.65|0
1645043100000|2022-02-16 20:25:00|346.22|344.02|346.13|343.93|346.22|344.02|345.85|343.65|0
1645043110000|2022-02-16 20:25:10|345.67|343.47|345.67|343.47|345.67|343.47|345.48|343.28|0
1645043120000|2022-02-16 20:25:20|345.48|343.28|345.67|343.47|345.67|343.47|345.48|343.28|0
1645043130000|2022-02-16 20:25:30|345.85|343.65|345.48|343.28|345.85|343.65|345.48|343.28|0
1645043140000|2022-02-16 20:25:40|345.39|343.19|344.75|342.55|345.39|343.19|344.75|342.55|0
1645043150000|2022-02-16 20:25:50|344.56|342.36|344.93|342.73|344.93|342.73|344.56|342.36|0
1645043160000|2022-02-16 20:26:00|344.75|342.55|345.21|343.01|345.67|343.47|344.75|342.55|0
1645043170000|2022-02-16 20:26:10|344.56|342.36|344.38|342.18|344.75|342.55|344.38|342.18|0
1645043180000|2022-02-16 20:26:20|344.56|342.36|344.75|342.55|344.75|342.55|344.38|342.18|0
1645043190000|2022-02-16 20:26:30|345.11|342.91|345.67|343.47|345.67|343.47|345.11|342.91|0
1645043200000|2022-02-16 20:26:40|345.48|343.28|344.38|342.18|345.48|343.28|344.38|342.18|0
1645043210000|2022-02-16 20:26:50|344.56|342.36|345.39|343.19|345.39|343.19|344.56|342.36|0
1645043220000|2022-02-16 20:27:00|345.67|343.47|345.3|343.1|345.67|343.47|345.3|343.1|0
1645043230000|2022-02-16 20:27:10|344.2|342|344.93|342.73|344.93|342.73|344.2|342|0
1645043240000|2022-02-16 20:27:20|344.56|342.36|345.11|342.91|345.3|343.1|344.56|342.36|0
1645043250000|2022-02-16 20:27:30|344.93|342.73|344.38|342.18|344.93|342.73|344.38|342.18|0
1645043260000|2022-02-16 20:27:40|344.11|341.91|344.56|342.36|344.56|342.36|344.01|341.81|0
1645043270000|2022-02-16 20:27:50|344.38|342.18|343.83|341.63|344.38|342.18|343.83|341.63|0
1645043280000|2022-02-16 20:28:00|344.01|341.81|344.84|342.64|344.84|342.64|343.83|341.63|0
1645043290000|2022-02-16 20:28:10|345.11|342.91|344.93|342.73|345.11|342.91|344.75|342.55|0
1645043300000|2022-02-16 20:28:20|345.11|342.91|345.66|343.46|345.66|343.46|344.93|342.73|0
1645043310000|2022-02-16 20:28:30|345.3|343.1|345.11|342.91|345.3|343.1|344.93|342.73|0
1645043320000|2022-02-16 20:28:40|345.66|343.46|345.58|343.38|345.66|343.46|345.3|343.1|0
1645043330000|2022-02-16 20:28:50|345.48|343.28|346.03|343.83|346.03|343.83|345.48|343.28|0
1645043340000|2022-02-16 20:29:00|345.3|343.1|344.38|342.18|345.3|343.1|344.38|342.18|0
1645043350000|2022-02-16 20:29:10|344.75|342.55|345.11|342.91|345.11|342.91|344.56|342.36|0
1645043360000|2022-02-16 20:29:20|344.75|342.55|344.11|341.91|344.75|342.55|344.11|341.91|0
1645043370000|2022-02-16 20:29:30|344.38|342.18|344.2|342|344.38|342.18|344.01|341.81|0
1645043380000|2022-02-16 20:29:40|344.01|341.81|344.2|342|344.2|342|344.01|341.81|0
1645043390000|2022-02-16 20:29:50|344.38|342.18|342.73|340.53|344.38|342.18|342.64|340.44|0
1645043400000|2022-02-16 20:30:00|343.1|340.9|342.37|340.17|343.28|341.08|342.37|340.17|0
1645043410000|2022-02-16 20:30:10|342.91|340.71|344.01|341.81|344.01|341.81|342.91|340.71|0
1645043420000|2022-02-16 20:30:20|344.2|342|344.75|342.55|344.75|342.55|344.2|342|0
1645043430000|2022-02-16 20:30:30|344.56|342.36|343.83|341.63|344.56|342.36|343.83|341.63|0
1645043440000|2022-02-16 20:30:40|344.2|342|343.83|341.63|344.2|342|343.74|341.54|0
1645043450000|2022-02-16 20:30:50|344.11|341.91|344.56|342.36|344.56|342.36|344.11|341.91|0
1645043460000|2022-02-16 20:31:00|344.47|342.27|344.93|342.73|345.02|342.82|344.47|342.27|0
1645043470000|2022-02-16 20:31:10|345.11|342.91|345.48|343.28|345.48|343.28|345.11|342.91|0
1645043480000|2022-02-16 20:31:20|345.66|343.46|345.3|343.1|345.66|343.46|345.3|343.1|0
1645043490000|2022-02-16 20:31:30|345.11|342.91|344.84|342.64|345.11|342.91|344.84|342.64|0
1645043500000|2022-02-16 20:31:40|345.11|342.91|345.3|343.1|345.3|343.1|345.11|342.91|0
1645043510000|2022-02-16 20:31:50|345.48|343.28|345.11|342.91|345.48|343.28|345.11|342.91|0
1645043520000|2022-02-16 20:32:00|344.93|342.73|346.77|344.57|346.77|344.57|344.93|342.73|0
1645043530000|2022-02-16 20:32:10|346.4|344.2|347.23|345.03|347.23|345.03|346.4|344.2|0
1645043540000|2022-02-16 20:32:20|347.13|344.93|347.32|345.12|347.32|345.12|347.13|344.93|0
1645043550000|2022-02-16 20:32:30|347.5|345.3|347.87|345.67|347.87|345.67|347.5|345.3|0
1645043560000|2022-02-16 20:32:40|348.61|346.41|348.98|346.78|348.98|346.78|348.24|346.04|0
1645043570000|2022-02-16 20:32:50|348.61|346.41|349.16|346.96|349.16|346.96|348.61|346.41|0
1645043580000|2022-02-16 20:33:00|348.79|346.59|348.42|346.22|348.79|346.59|348.42|346.22|0
1645043590000|2022-02-16 20:33:10|348.79|346.59|348.98|346.78|349.16|346.96|348.79|346.59|0
1645043600000|2022-02-16 20:33:20|348.79|346.59|348.05|345.85|348.79|346.59|348.05|345.85|0
1645043610000|2022-02-16 20:33:30|347.87|345.67|347.87|345.67|347.87|345.67|347.69|345.49|0
1645043620000|2022-02-16 20:33:40|348.05|345.85|349.07|346.87|349.07|346.87|348.05|345.85|0
1645043630000|2022-02-16 20:33:50|348.61|346.41|348.52|346.32|348.61|346.41|348.24|346.04|0
1645043640000|2022-02-16 20:34:00|348.61|346.41|348.98|346.78|349.16|346.96|348.61|346.41|0
1645043650000|2022-02-16 20:34:10|349.16|346.96|349.16|346.96|349.16|346.96|348.98|346.78|0
1645043660000|2022-02-16 20:34:20|349.53|347.33|348.79|346.59|349.53|347.33|348.79|346.59|0
1645043670000|2022-02-16 20:34:30|349.16|346.96|348.61|346.41|349.16|346.96|348.42|346.22|0
1645043680000|2022-02-16 20:34:40|348.42|346.22|347.87|345.67|348.61|346.41|347.69|345.49|0
1645043690000|2022-02-16 20:34:50|348.05|345.85|347.13|344.93|348.15|345.95|347.13|344.93|0
1645043700000|2022-02-16 20:35:00|347.32|345.12|347.13|344.93|347.32|345.12|346.95|344.75|0
1645043710000|2022-02-16 20:35:10|347.32|345.12|347.69|345.49|347.69|345.49|347.13|344.93|0
1645043720000|2022-02-16 20:35:20|347.32|345.12|346.76|344.56|347.41|345.21|346.58|344.38|0
1645043730000|2022-02-16 20:35:30|346.95|344.75|346.58|344.38|346.95|344.75|346.58|344.38|0
1645043740000|2022-02-16 20:35:40|346.68|344.48|346.95|344.75|346.95|344.75|346.49|344.29|0
1645043750000|2022-02-16 20:35:50|346.76|344.56|347.04|344.84|347.32|345.12|346.76|344.56|0
1645043760000|2022-02-16 20:36:00|346.95|344.75|347.13|344.93|347.69|345.49|346.95|344.75|0
1645043770000|2022-02-16 20:36:10|347.32|345.12|347.87|345.67|348.05|345.85|347.13|344.93|0
1645043780000|2022-02-16 20:36:20|347.68|345.48|347.32|345.12|347.68|345.48|347.32|345.12|0
1645043790000|2022-02-16 20:36:30|347.13|344.93|347.5|345.3|347.5|345.3|347.13|344.93|0
1645043800000|2022-02-16 20:36:40|347.32|345.12|347.5|345.3|347.68|345.48|347.32|345.12|0
1645043810000|2022-02-16 20:36:50|346.95|344.75|346.21|344.01|347.13|344.93|346.21|344.01|0
1645043820000|2022-02-16 20:37:00|346.03|343.83|346.4|344.2|346.4|344.2|346.03|343.83|0
1645043830000|2022-02-16 20:37:10|346.03|343.83|345.66|343.46|346.03|343.83|345.29|343.09|0
1645043840000|2022-02-16 20:37:20|345.21|343.01|344.01|341.81|345.21|343.01|344.01|341.81|0
1645043850000|2022-02-16 20:37:30|343.92|341.72|344.56|342.36|344.56|342.36|343.92|341.72|0
1645043860000|2022-02-16 20:37:40|344.93|342.73|344.56|342.36|345.11|342.91|344.56|342.36|0
1645043870000|2022-02-16 20:37:50|344.74|342.54|344.66|342.46|344.84|342.64|344.66|342.46|0
1645043880000|2022-02-16 20:38:00|343.64|341.44|342.62|340.42|343.64|341.44|342.43|340.23|0
1645043890000|2022-02-16 20:38:10|342.43|340.23|342.72|340.52|342.91|340.71|342.43|340.23|0
1645043900000|2022-02-16 20:38:20|343.2|341|343.75|341.55|343.75|341.55|343.2|341|0
1645043910000|2022-02-16 20:38:30|343.93|341.73|343.38|341.18|343.93|341.73|343.2|341|0
1645043920000|2022-02-16 20:38:40|343.56|341.36|344.88|342.68|345.06|342.86|343.56|341.36|0
1645043930000|2022-02-16 20:38:50|345.06|342.86|345.06|342.86|345.06|342.86|344.88|342.68|0
1645043940000|2022-02-16 20:39:00|344.69|342.49|345.61|343.41|345.61|343.41|344.69|342.49|0
1645043950000|2022-02-16 20:39:10|345.7|343.5|345.61|343.41|345.79|343.59|345.61|343.41|0
1645043960000|2022-02-16 20:39:20|345.7|343.5|345.61|343.41|345.97|343.77|345.61|343.41|0
1645043970000|2022-02-16 20:39:30|345.43|343.23|344.69|342.49|345.43|343.23|344.51|342.31|0
1645043980000|2022-02-16 20:39:40|344.88|342.68|345.06|342.86|345.06|342.86|344.88|342.68|0
1645043990000|2022-02-16 20:39:50|344.51|342.31|344.15|341.95|344.51|342.31|343.88|341.68|0
1645044000000|2022-02-16 20:40:00|344.51|342.31|344.69|342.49|344.88|342.68|344.51|342.31|0
1645044010000|2022-02-16 20:40:10|344.88|342.68|345.43|343.23|345.43|343.23|344.88|342.68|0
1645044020000|2022-02-16 20:40:20|344.88|342.68|344.88|342.68|344.88|342.68|344.69|342.49|0
1645044030000|2022-02-16 20:40:30|344.79|342.59|344.33|342.13|345.06|342.86|344.33|342.13|0
1645044040000|2022-02-16 20:40:40|343.6|341.4|343.78|341.58|343.78|341.58|343.42|341.22|0
1645044050000|2022-02-16 20:40:50|343.96|341.76|344.15|341.95|344.15|341.95|343.96|341.76|0
1645044060000|2022-02-16 20:41:00|343.96|341.76|344.88|342.68|345.06|342.86|343.96|341.76|0
1645044070000|2022-02-16 20:41:10|345.06|342.86|345.61|343.41|345.61|343.41|345.06|342.86|0
1645044080000|2022-02-16 20:41:20|345.42|343.22|345.42|343.22|345.61|343.41|345.42|343.22|0
1645044090000|2022-02-16 20:41:30|345.15|342.95|344.69|342.49|345.15|342.95|344.51|342.31|0
1645044100000|2022-02-16 20:41:40|344.88|342.68|344.51|342.31|344.88|342.68|344.51|342.31|0
1645044110000|2022-02-16 20:41:50|344.33|342.13|344.33|342.13|344.33|342.13|343.96|341.76|0
1645044120000|2022-02-16 20:42:00|344.88|342.68|345.42|343.22|345.42|343.22|344.79|342.59|0
1645044130000|2022-02-16 20:42:10|345.52|343.32|345.24|343.04|345.52|343.32|345.24|343.04|0
1645044140000|2022-02-16 20:42:20|345.42|343.22|344.33|342.13|345.42|343.22|344.33|342.13|0
1645044150000|2022-02-16 20:42:30|344.15|341.95|344.15|341.95|344.15|341.95|343.96|341.76|0
1645044160000|2022-02-16 20:42:40|344.06|341.86|344.33|342.13|344.33|342.13|343.96|341.76|0
1645044170000|2022-02-16 20:42:50|344.15|341.95|343.96|341.76|344.15|341.95|343.96|341.76|0
1645044180000|2022-02-16 20:43:00|344.15|341.95|343.78|341.58|344.15|341.95|343.78|341.58|0
1645044190000|2022-02-16 20:43:10|343.96|341.76|344.88|342.68|344.88|342.68|343.96|341.76|0
1645044200000|2022-02-16 20:43:20|344.69|342.49|345.24|343.04|345.42|343.22|344.69|342.49|0
1645044210000|2022-02-16 20:43:30|345.15|342.95|345.24|343.04|345.42|343.22|345.15|342.95|0
1645044220000|2022-02-16 20:43:40|345.06|342.86|345.24|343.04|345.24|343.04|344.88|342.68|0
1645044230000|2022-02-16 20:43:50|345.42|343.22|345.7|343.5|345.7|343.5|345.24|343.04|0
1645044240000|2022-02-16 20:44:00|345.79|343.59|345.79|343.59|345.79|343.59|345.61|343.41|0
1645044250000|2022-02-16 20:44:10|345.61|343.41|345.42|343.22|345.61|343.41|345.34|343.14|0
1645044260000|2022-02-16 20:44:20|344.69|342.49|344.14|341.94|344.69|342.49|344.14|341.94|0
1645044270000|2022-02-16 20:44:30|344.51|342.31|345.06|342.86|345.06|342.86|344.51|342.31|0
1645044280000|2022-02-16 20:44:40|345.24|343.04|345.61|343.41|345.61|343.41|345.24|343.04|0
1645044290000|2022-02-16 20:44:50|345.79|343.59|345.52|343.32|345.79|343.59|345.52|343.32|0
1645044300000|2022-02-16 20:45:00|345.24|343.04|345.61|343.41|346.16|343.96|345.24|343.04|0
1645044310000|2022-02-16 20:45:10|345.42|343.22|344.33|342.13|345.42|343.22|344.33|342.13|0
1645044320000|2022-02-16 20:45:20|344.87|342.67|346.15|343.95|346.15|343.95|344.87|342.67|0
1645044330000|2022-02-16 20:45:30|347.07|344.87|347.62|345.42|347.8|345.6|347.07|344.87|0
1645044340000|2022-02-16 20:45:40|346.89|344.69|345.61|343.41|346.89|344.69|345.61|343.41|0
1645044350000|2022-02-16 20:45:50|345.24|343.04|344.87|342.67|345.42|343.22|344.51|342.31|0
1645044360000|2022-02-16 20:46:00|345.06|342.86|343.78|341.58|345.06|342.86|343.78|341.58|0
1645044370000|2022-02-16 20:46:10|343.6|341.4|343.41|341.21|343.78|341.58|343.41|341.21|0
1645044380000|2022-02-16 20:46:20|342.5|340.3|343.05|340.85|343.05|340.85|342.5|340.3|0
1645044390000|2022-02-16 20:46:30|342.69|340.49|344.33|342.13|344.33|342.13|342.69|340.49|0
1645044400000|2022-02-16 20:46:40|344.14|341.94|344.33|342.13|344.87|342.67|344.14|341.94|0
1645044410000|2022-02-16 20:46:50|343.6|341.4|343.05|340.85|343.6|341.4|343.05|340.85|0
1645044420000|2022-02-16 20:47:00|342.69|340.49|343.23|341.03|343.41|341.21|342.69|340.49|0
1645044430000|2022-02-16 20:47:10|343.14|340.94|342.87|340.67|343.41|341.21|342.87|340.67|0
1645044440000|2022-02-16 20:47:20|343.05|340.85|342.5|340.3|343.05|340.85|342.5|340.3|0
1645044450000|2022-02-16 20:47:30|342.87|340.67|343.41|341.21|343.41|341.21|342.87|340.67|0
1645044460000|2022-02-16 20:47:40|344.51|342.31|344.69|342.49|344.69|342.49|344.33|342.13|0
1645044470000|2022-02-16 20:47:50|344.33|342.13|344.33|342.13|344.33|342.13|344.14|341.94|0
1645044480000|2022-02-16 20:48:00|343.96|341.76|345.42|343.22|345.42|343.22|343.96|341.76|0
1645044490000|2022-02-16 20:48:10|344.69|342.49|344.69|342.49|345.06|342.86|344.51|342.31|0
1645044500000|2022-02-16 20:48:20|345.24|343.04|345.24|343.04|345.42|343.22|345.24|343.04|0
1645044510000|2022-02-16 20:48:30|345.42|343.22|345.52|343.32|345.6|343.4|345.42|343.22|0
1645044520000|2022-02-16 20:48:40|345.6|343.4|344.33|342.13|345.6|343.4|344.33|342.13|0
1645044530000|2022-02-16 20:48:50|344.51|342.31|343.23|341.03|344.51|342.31|343.23|341.03|0
1645044540000|2022-02-16 20:49:00|343.6|341.4|343.6|341.4|343.6|341.4|343.23|341.03|0
1645044550000|2022-02-16 20:49:10|342.68|340.48|343.14|340.94|343.23|341.03|342.68|340.48|0
1645044560000|2022-02-16 20:49:20|343.6|341.4|344.14|341.94|344.14|341.94|343.6|341.4|0
1645044570000|2022-02-16 20:49:30|344.33|342.13|343.78|341.58|344.33|342.13|343.6|341.4|0
1645044580000|2022-02-16 20:49:40|343.69|341.49|343.51|341.31|343.69|341.49|343.23|341.03|0
1645044590000|2022-02-16 20:49:50|343.23|341.03|342.68|340.48|343.23|341.03|342.5|340.3|0
1645044600000|2022-02-16 20:50:00|340.87|338.67|339.33|337.13|340.87|338.67|339.33|337.13|0
1645044610000|2022-02-16 20:50:10|340.68|338.48|341.96|339.76|342.32|340.12|340.68|338.48|0
1645044620000|2022-02-16 20:50:20|341.77|339.57|341.96|339.76|341.96|339.76|341.77|339.57|0
1645044630000|2022-02-16 20:50:30|342.68|340.48|342.78|340.58|342.78|340.58|342.32|340.12|0
1645044640000|2022-02-16 20:50:40|342.5|340.3|344.05|341.85|344.05|341.85|342.5|340.3|0
1645044650000|2022-02-16 20:50:50|343.78|341.58|343.96|341.76|343.96|341.76|343.59|341.39|0
1645044660000|2022-02-16 20:51:00|343.23|341.03|342.32|340.12|343.23|341.03|342.14|339.94|0
1645044670000|2022-02-16 20:51:10|341.96|339.76|342.5|340.3|342.5|340.3|341.96|339.76|0
1645044680000|2022-02-16 20:51:20|342.87|340.67|343.59|341.39|343.87|341.67|342.87|340.67|0
1645044690000|2022-02-16 20:51:30|342.68|340.48|343.05|340.85|343.05|340.85|342.68|340.48|0
1645044700000|2022-02-16 20:51:40|342.68|340.48|343.05|340.85|343.05|340.85|342.68|340.48|0
1645044710000|2022-02-16 20:51:50|342.87|340.67|343.41|341.21|343.41|341.21|342.87|340.67|0
1645044720000|2022-02-16 20:52:00|342.32|340.12|341.96|339.76|342.87|340.67|341.96|339.76|0
1645044730000|2022-02-16 20:52:10|342.32|340.12|341.77|339.57|342.32|340.12|341.77|339.57|0
1645044740000|2022-02-16 20:52:20|341.59|339.39|341.96|339.76|341.96|339.76|341.59|339.39|0
1645044750000|2022-02-16 20:52:30|341.87|339.67|341.41|339.21|341.87|339.67|341.41|339.21|0
1645044760000|2022-02-16 20:52:40|341.59|339.39|342.5|340.3|342.5|340.3|341.59|339.39|0
1645044770000|2022-02-16 20:52:50|342.68|340.48|342.78|340.58|342.78|340.58|342.5|340.3|0
1645044780000|2022-02-16 20:53:00|342.6|340.4|341.95|339.75|342.6|340.4|341.95|339.75|0
1645044790000|2022-02-16 20:53:10|342.14|339.94|343.41|341.21|343.41|341.21|342.14|339.94|0
1645044800000|2022-02-16 20:53:20|343.05|340.85|342.68|340.48|343.05|340.85|342.68|340.48|0
1645044810000|2022-02-16 20:53:30|343.05|340.85|343.23|341.03|343.59|341.39|343.05|340.85|0
1645044820000|2022-02-16 20:53:40|343.41|341.21|343.78|341.58|344.14|341.94|343.41|341.21|0
1645044830000|2022-02-16 20:53:50|343.59|341.39|343.41|341.21|343.78|341.58|343.41|341.21|0
1645044840000|2022-02-16 20:54:00|343.78|341.58|343.96|341.76|343.96|341.76|343.59|341.39|0
1645044850000|2022-02-16 20:54:10|344.14|341.94|344.32|342.12|344.42|342.22|344.14|341.94|0
1645044860000|2022-02-16 20:54:20|344.51|342.31|343.96|341.76|344.51|342.31|343.96|341.76|0
1645044870000|2022-02-16 20:54:30|344.51|342.31|345.05|342.85|345.05|342.85|344.51|342.31|0
1645044880000|2022-02-16 20:54:40|344.87|342.67|347.07|344.87|347.07|344.87|344.87|342.67|0
1645044890000|2022-02-16 20:54:50|347.62|345.42|347.98|345.78|347.98|345.78|347.43|345.23|0
1645044900000|2022-02-16 20:55:00|347.8|345.6|347.43|345.23|347.98|345.78|347.43|345.23|0
1645044910000|2022-02-16 20:55:10|346.98|344.78|348.35|346.15|348.35|346.15|346.98|344.78|0
1645044920000|2022-02-16 20:55:20|348.9|346.7|348.35|346.15|348.9|346.7|347.98|345.78|0
1645044930000|2022-02-16 20:55:30|348.53|346.33|348.45|346.25|348.72|346.52|348.45|346.25|0
1645044940000|2022-02-16 20:55:40|348.72|346.52|348.9|346.7|348.9|346.7|348.72|346.52|0
1645044950000|2022-02-16 20:55:50|348.35|346.15|347.98|345.78|348.72|346.52|347.98|345.78|0
1645044960000|2022-02-16 20:56:00|347.43|345.23|348.35|346.15|348.35|346.15|347.43|345.23|0
1645044970000|2022-02-16 20:56:10|348.53|346.33|348.53|346.33|349|346.8|348.53|346.33|0
1645044980000|2022-02-16 20:56:20|348.35|346.15|348.35|346.15|348.35|346.15|347.98|345.78|0
1645044990000|2022-02-16 20:56:30|348.45|346.25|348.35|346.15|348.53|346.33|348.35|346.15|0
1645045000000|2022-02-16 20:56:40|348.53|346.33|348.17|345.97|348.9|346.7|348.17|345.97|0
1645045010000|2022-02-16 20:56:50|348.35|346.15|348.35|346.15|348.35|346.15|348.17|345.97|0
1645045020000|2022-02-16 20:57:00|349.09|346.89|349.09|346.89|349.09|346.89|348.9|346.7|0
1645045030000|2022-02-16 20:57:10|349.27|347.07|349.64|347.44|349.82|347.62|349.27|347.07|0
1645045040000|2022-02-16 20:57:20|349.82|347.62|350.01|347.81|350.37|348.17|349.82|347.62|0
1645045050000|2022-02-16 20:57:30|350.37|348.17|350.19|347.99|350.37|348.17|350.01|347.81|0
1645045060000|2022-02-16 20:57:40|350.01|347.81|349.64|347.44|350.01|347.81|349.45|347.25|0
1645045070000|2022-02-16 20:57:50|349.82|347.62|349.64|347.44|349.82|347.62|349.64|347.44|0
1645045080000|2022-02-16 20:58:00|349.45|347.25|349.64|347.44|349.64|347.44|349.27|347.07|0
1645045090000|2022-02-16 20:58:10|350.01|347.81|349.45|347.25|350.01|347.81|349.45|347.25|0
1645045100000|2022-02-16 20:58:20|349.27|347.07|349.45|347.25|349.45|347.25|349.27|347.07|0
1645045110000|2022-02-16 20:58:30|349.27|347.07|349.27|347.07|349.27|347.07|349.27|347.07|0
1645045120000|2022-02-16 20:58:40|349.09|346.89|348.72|346.52|349.09|346.89|348.35|346.15|0
1645045130000|2022-02-16 20:58:50|348.53|346.33|348.35|346.15|348.53|346.33|348.17|345.97|0
1645045140000|2022-02-16 20:59:00|348.72|346.52|349.45|347.25|349.45|347.25|348.72|346.52|0
1645045150000|2022-02-16 20:59:10|349.27|347.07|351.48|349.28|351.48|349.28|349.27|347.07|0
1645045160000|2022-02-16 20:59:20|351.11|348.91|351.66|349.46|351.66|349.46|351.11|348.91|0
1645045170000|2022-02-16 20:59:30|351.85|349.65|350.37|348.17|351.85|349.65|350.37|348.17|0
1645045180000|2022-02-16 20:59:40|350.93|348.73|349.64|347.44|350.93|348.73|349.64|347.44|0
1645045190000|2022-02-16 20:59:50|348.9|346.7|349.82|347.62|349.82|347.62|348.9|346.7|0
1645045200000|2022-02-16 21:00:00|348.9|346.7|350|347.8|350|347.8|348.9|346.7|0
1645045210000|2022-02-16 21:00:10|350.37|348.17|350.93|348.73|350.93|348.73|350|347.8|0
1645045220000|2022-02-16 21:00:20|350.37|348.17|350.19|347.99|350.56|348.36|350.1|347.9|0
1645045230000|2022-02-16 21:00:30|350.56|348.36|350.37|348.17|350.56|348.36|350.37|348.17|0
1645045240000|2022-02-16 21:00:40|350.19|347.99|350.56|348.36|350.56|348.36|350.19|347.99|0
1645045250000|2022-02-16 21:00:50|350.37|348.17|350.56|348.36|350.56|348.36|350.37|348.17|0
1645045260000|2022-02-16 21:01:00|350.74|348.54|350.56|348.36|350.74|348.54|350.37|348.17|0
1645045270000|2022-02-16 21:01:10|350.74|348.54|350.37|348.17|350.93|348.73|350.37|348.17|0
1645045280000|2022-02-16 21:01:20|350.56|348.36|350.74|348.54|350.74|348.54|350.56|348.36|0
1645045290000|2022-02-16 21:01:30|350.93|348.73|351.11|348.91|351.11|348.91|350.93|348.73|0
1645045300000|2022-02-16 21:01:40|351.29|349.09|351.66|349.46|351.66|349.46|351.29|349.09|0
1645045310000|2022-02-16 21:01:50|351.85|349.65|351.85|349.65|352.03|349.83|351.85|349.65|0
1645045320000|2022-02-16 21:02:00|351.66|349.46|352.03|349.83|352.22|350.02|351.66|349.46|0
1645045330000|2022-02-16 21:02:10|352.22|350.02|352.4|350.2|352.4|350.2|352.22|350.02|0
1645045340000|2022-02-16 21:02:20|352.03|349.83|352.03|349.83|352.03|349.83|351.66|349.46|0
1645045350000|2022-02-16 21:02:30|351.85|349.65|351.66|349.46|351.85|349.65|351.48|349.28|0
1645045360000|2022-02-16 21:02:40|351.48|349.28|351.66|349.46|351.66|349.46|351.48|349.28|0
1645045370000|2022-02-16 21:02:50|352.03|349.83|351.85|349.65|352.03|349.83|351.85|349.65|0
1645045380000|2022-02-16 21:03:00|351.66|349.46|352.22|350.02|352.22|350.02|351.48|349.28|0
1645045390000|2022-02-16 21:03:10|352.03|349.83|352.22|350.02|352.4|350.2|352.03|349.83|0
1645045400000|2022-02-16 21:03:20|352.4|350.2|352.4|350.2|352.59|350.39|352.4|350.2|0
1645045410000|2022-02-16 21:03:30|352.22|350.02|352.59|350.39|352.59|350.39|352.22|350.02|0
1645045420000|2022-02-16 21:03:40|352.4|350.2|352.77|350.57|352.77|350.57|352.4|350.2|0
1645045430000|2022-02-16 21:03:50|352.59|350.39|352.77|350.57|352.77|350.57|352.59|350.39|0
1645045440000|2022-02-16 21:04:00|352.96|350.76|352.77|350.57|352.96|350.76|352.77|350.57|0
1645045450000|2022-02-16 21:04:10|352.95|350.75|352.95|350.75|352.95|350.75|352.95|350.75|0
1645045460000|2022-02-16 21:04:20|352.77|350.57|352.59|350.39|352.77|350.57|352.59|350.39|0
1645045470000|2022-02-16 21:04:30|352.77|350.57|352.77|350.57|352.77|350.57|352.77|350.57|0
1645045480000|2022-02-16 21:04:40|352.87|350.67|352.77|350.57|352.87|350.67|352.77|350.57|0
1645045490000|2022-02-16 21:04:50|352.95|350.75|352.03|349.83|352.95|350.75|352.03|349.83|0
1645045500000|2022-02-16 21:05:00|352.22|350.02|351.66|349.46|352.22|350.02|351.66|349.46|0
1645045510000|2022-02-16 21:05:10|351.48|349.28|351.48|349.28|351.66|349.46|351.48|349.28|0
1645045520000|2022-02-16 21:05:20|351.85|349.65|352.03|349.83|352.03|349.83|351.85|349.65|0
1645045530000|2022-02-16 21:05:30|351.85|349.65|351.66|349.46|351.85|349.65|351.48|349.28|0
1645045540000|2022-02-16 21:05:40|352.03|349.83|352.31|350.11|352.31|350.11|351.66|349.46|0
1645045550000|2022-02-16 21:05:50|352.4|350.2|352.22|350.02|352.5|350.3|352.22|350.02|0
1645045560000|2022-02-16 21:06:00|352.4|350.2|352.4|350.2|352.4|350.2|352.22|350.02|0
1645045570000|2022-02-16 21:06:10|352.58|350.38|352.31|350.11|352.58|350.38|352.31|350.11|0
1645045580000|2022-02-16 21:06:20|352.21|350.01|351.85|349.65|352.21|350.01|351.85|349.65|0
1645045590000|2022-02-16 21:06:30|352.03|349.83|352.21|350.01|352.21|350.01|352.03|349.83|0
1645045600000|2022-02-16 21:06:40|351.85|349.65|352.21|350.01|352.21|350.01|351.85|349.65|0
1645045610000|2022-02-16 21:06:50|352.4|350.2|352.4|350.2|352.4|350.2|352.03|349.83|0
1645045620000|2022-02-16 21:07:00|352.03|349.83|352.03|349.83|352.03|349.83|351.85|349.65|0
1645045630000|2022-02-16 21:07:10|352.21|350.01|352.4|350.2|352.4|350.2|352.21|350.01|0
1645045640000|2022-02-16 21:07:20|352.58|350.38|352.4|350.2|352.58|350.38|352.4|350.2|0
1645045650000|2022-02-16 21:07:30|352.77|350.57|352.68|350.48|352.77|350.57|352.58|350.38|0
1645045660000|2022-02-16 21:07:40|352.77|350.57|352.58|350.38|352.77|350.57|352.58|350.38|0
1645045670000|2022-02-16 21:07:50|352.21|350.01|352.21|350.01|352.21|350.01|352.21|350.01|0
1645045680000|2022-02-16 21:08:00|352.4|350.2|352.4|350.2|352.4|350.2|352.4|350.2|0
1645045690000|2022-02-16 21:08:10|352.21|350.01|352.21|350.01|352.21|350.01|352.21|350.01|0
1645045700000|2022-02-16 21:08:20|351.84|349.64|351.84|349.64|351.84|349.64|351.84|349.64|0
1645045710000|2022-02-16 21:08:30|352.03|349.83|352.21|350.01|352.21|350.01|352.03|349.83|0
1645045720000|2022-02-16 21:08:40|352.4|350.2|352.21|350.01|352.4|350.2|352.21|350.01|0
1645045740000|2022-02-16 21:09:00|352.03|349.83|352.03|349.83|352.13|349.93|352.03|349.83|0
1645045750000|2022-02-16 21:09:10|352.21|350.01|352.95|350.75|352.95|350.75|352.21|350.01|0
1645045760000|2022-02-16 21:09:20|353.14|350.94|353.14|350.94|353.14|350.94|352.95|350.75|0
1645045770000|2022-02-16 21:09:30|352.95|350.75|353.14|350.94|353.14|350.94|352.95|350.75|0
1645045780000|2022-02-16 21:09:40|352.95|350.75|352.77|350.57|352.95|350.75|352.77|350.57|0
1645045790000|2022-02-16 21:09:50|352.58|350.38|352.58|350.38|352.58|350.38|352.4|350.2|0
1645045800000|2022-02-16 21:10:00|352.77|350.57|353.14|350.94|353.14|350.94|352.77|350.57|0
1645045810000|2022-02-16 21:10:10|352.77|350.57|352.77|350.57|352.77|350.57|352.77|350.57|0
1645045830000|2022-02-16 21:10:30|352.58|350.38|352.58|350.38|352.58|350.38|352.58|350.38|0
1645045840000|2022-02-16 21:10:40|352.77|350.57|352.77|350.57|352.77|350.57|352.77|350.57|0
1645045850000|2022-02-16 21:10:50|352.58|350.38|352.4|350.2|352.58|350.38|352.4|350.2|0
1645045860000|2022-02-16 21:11:00|352.03|349.83|352.03|349.83|352.03|349.83|351.84|349.64|0
1645045870000|2022-02-16 21:11:10|351.84|349.64|351.84|349.64|351.84|349.64|351.84|349.64|0
1645045880000|2022-02-16 21:11:20|351.66|349.46|351.47|349.27|351.66|349.46|351.47|349.27|0
1645045890000|2022-02-16 21:11:30|351.29|349.09|351.29|349.09|351.29|349.09|351.11|348.91|0
1645045900000|2022-02-16 21:11:40|351.47|349.27|351.47|349.27|351.47|349.27|351.47|349.27|0
1645045910000|2022-02-16 21:11:50|351.66|349.46|351.84|349.64|351.84|349.64|351.66|349.46|0
1645045920000|2022-02-16 21:12:00|352.21|350.01|352.03|349.83|352.21|350.01|352.03|349.83|0
1645045930000|2022-02-16 21:12:10|351.94|349.74|352.03|349.83|352.03|349.83|351.94|349.74|0
1645045940000|2022-02-16 21:12:20|352.21|350.01|352.21|350.01|352.4|350.2|352.21|350.01|0
1645045950000|2022-02-16 21:12:30|352.03|349.83|352.58|350.38|352.58|350.38|352.03|349.83|0
1645045960000|2022-02-16 21:12:40|352.4|350.2|352.31|350.11|352.4|350.2|352.31|350.11|0
1645045970000|2022-02-16 21:12:50|352.4|350.2|352.4|350.2|352.4|350.2|352.4|350.2|0
1645045980000|2022-02-16 21:13:00|352.21|350.01|352.4|350.2|352.4|350.2|352.21|350.01|0
1645045990000|2022-02-16 21:13:10|352.58|350.38|352.4|350.2|352.58|350.38|352.4|350.2|0
1645046000000|2022-02-16 21:13:20|352.58|350.38|352.49|350.29|352.58|350.38|352.49|350.29|0
1645046010000|2022-02-16 21:13:30|352.4|350.2|352.03|349.83|352.49|350.29|352.03|349.83|0
1645046020000|2022-02-16 21:13:40|351.84|349.64|351.84|349.64|351.84|349.64|351.84|349.64|0
1645046030000|2022-02-16 21:13:50|352.21|350.01|352.03|349.83|352.21|350.01|352.03|349.83|0
1645046040000|2022-02-16 21:14:00|352.12|349.92|352.31|350.11|352.4|350.2|352.12|349.92|0
1645046050000|2022-02-16 21:14:10|352.4|350.2|352.58|350.38|352.58|350.38|352.4|350.2|0
1645046060000|2022-02-16 21:14:20|352.77|350.57|352.95|350.75|352.95|350.75|352.77|350.57|0
1645046080000|2022-02-16 21:14:40|352.77|350.57|352.95|350.75|352.95|350.75|352.77|350.57|0
1645046090000|2022-02-16 21:14:50|352.77|350.57|352.95|350.75|352.95|350.75|352.77|350.57|0
1645046130000|2022-02-16 21:15:30|352.33|349.53|352.33|349.53|352.33|349.53|352.14|349.34|0
1645046140000|2022-02-16 21:15:40|352.14|349.34|352.33|349.53|352.33|349.53|352.14|349.34|0
1645046150000|2022-02-16 21:15:50|352.51|349.71|352.33|349.53|352.51|349.71|352.33|349.53|0
1645046170000|2022-02-16 21:16:10|352.51|349.71|352.51|349.71|352.51|349.71|352.51|349.71|0
1645046180000|2022-02-16 21:16:20|352.14|349.34|352.14|349.34|352.14|349.34|352.14|349.34|0
1645046190000|2022-02-16 21:16:30|351.96|349.16|351.96|349.16|351.96|349.16|351.96|349.16|0
1645046200000|2022-02-16 21:16:40|351.87|349.07|351.96|349.16|351.96|349.16|351.87|349.07|0
1645046210000|2022-02-16 21:16:50|352.33|349.53|352.14|349.34|352.33|349.53|352.14|349.34|0
1645046220000|2022-02-16 21:17:00|351.77|348.97|351.96|349.16|351.96|349.16|351.77|348.97|0
1645046240000|2022-02-16 21:17:20|351.77|348.97|351.77|348.97|351.77|348.97|351.77|348.97|0
1645046250000|2022-02-16 21:17:30|351.96|349.16|351.96|349.16|351.96|349.16|351.96|349.16|0
1645046270000|2022-02-16 21:17:50|352.14|349.34|351.96|349.16|352.14|349.34|351.96|349.16|0
1645046280000|2022-02-16 21:18:00|351.77|348.97|351.77|348.97|351.77|348.97|351.77|348.97|0
1645046290000|2022-02-16 21:18:10|351.68|348.88|351.77|348.97|351.77|348.97|351.68|348.88|0
1645046310000|2022-02-16 21:18:30|351.59|348.79|351.4|348.6|351.59|348.79|351.4|348.6|0
1645046320000|2022-02-16 21:18:40|351.59|348.79|351.77|348.97|351.77|348.97|351.59|348.79|0
1645046330000|2022-02-16 21:18:50|351.59|348.79|351.77|348.97|351.77|348.97|351.59|348.79|0
1645046340000|2022-02-16 21:19:00|351.96|349.16|351.96|349.16|351.96|349.16|351.96|349.16|0
1645046350000|2022-02-16 21:19:10|352.33|349.53|352.14|349.34|352.33|349.53|352.14|349.34|0
1645046370000|2022-02-16 21:19:30|352.33|349.53|352.33|349.53|352.33|349.53|352.24|349.44|0
1645046380000|2022-02-16 21:19:40|352.42|349.62|352.33|349.53|352.42|349.62|352.33|349.53|0
1645046390000|2022-02-16 21:19:50|352.42|349.62|352.14|349.34|352.42|349.62|352.14|349.34|0
1645046400000|2022-02-16 21:20:00|352.05|349.25|351.96|349.16|352.05|349.25|351.96|349.16|0
1645046410000|2022-02-16 21:20:10|352.05|349.25|352.05|349.25|352.05|349.25|351.96|349.16|0
1645046420000|2022-02-16 21:20:20|351.96|349.16|353.25|350.45|353.25|350.45|351.96|349.16|0
1645046430000|2022-02-16 21:20:30|353.9|351.1|354.17|351.37|354.54|351.74|353.9|351.1|0
1645046440000|2022-02-16 21:20:40|353.99|351.19|353.99|351.19|354.54|351.74|353.99|351.19|0
1645046450000|2022-02-16 21:20:50|354.36|351.56|353.8|351|354.36|351.56|353.43|350.63|0
1645046460000|2022-02-16 21:21:00|353.25|350.45|353.43|350.63|354.17|351.37|353.25|350.45|0
1645046470000|2022-02-16 21:21:10|353.25|350.45|352.69|349.89|353.25|350.45|352.69|349.89|0
1645046480000|2022-02-16 21:21:20|353.25|350.45|349.93|347.13|353.25|350.45|349.93|347.13|0
1645046490000|2022-02-16 21:21:30|350.11|347.31|349.01|346.21|350.11|347.31|349.01|346.21|0
1645046500000|2022-02-16 21:21:40|349.19|346.39|349.01|346.21|349.19|346.39|349.01|346.21|0
1645046510000|2022-02-16 21:21:50|349.93|347.13|350.3|347.5|350.3|347.5|349.74|346.94|0
1645046520000|2022-02-16 21:22:00|350.11|347.31|349.93|347.13|350.3|347.5|349.93|347.13|0
1645046530000|2022-02-16 21:22:10|351.22|348.42|350.66|347.86|351.59|348.79|350.66|347.86|0
1645046540000|2022-02-16 21:22:20|350.48|347.68|351.22|348.42|351.59|348.79|350.48|347.68|0
1645046550000|2022-02-16 21:22:30|351.59|348.79|351.59|348.79|351.59|348.79|351.59|348.79|0
1645046560000|2022-02-16 21:22:40|351.77|348.97|351.87|349.07|351.95|349.15|351.77|348.97|0
1645046570000|2022-02-16 21:22:50|351.4|348.6|351.03|348.23|351.4|348.6|351.03|348.23|0
1645046580000|2022-02-16 21:23:00|351.22|348.42|351.59|348.79|351.95|349.15|351.22|348.42|0
1645046590000|2022-02-16 21:23:10|351.77|348.97|350.76|347.96|351.77|348.97|350.76|347.96|0
1645046600000|2022-02-16 21:23:20|351.5|348.7|351.95|349.15|351.95|349.15|351.4|348.6|0
1645046610000|2022-02-16 21:23:30|351.59|348.79|351.77|348.97|351.77|348.97|351.5|348.7|0
1645046620000|2022-02-16 21:23:40|352.51|349.71|352.32|349.52|352.51|349.71|352.32|349.52|0
1645046630000|2022-02-16 21:23:50|352.05|349.25|352.23|349.43|352.23|349.43|352.05|349.25|0
1645046640000|2022-02-16 21:24:00|352.42|349.62|352.32|349.52|352.42|349.62|352.32|349.52|0
1645046650000|2022-02-16 21:24:10|351.95|349.15|351.59|348.79|351.95|349.15|351.59|348.79|0
1645046660000|2022-02-16 21:24:20|351.77|348.97|352.05|349.25|352.05|349.25|351.77|348.97|0
1645046670000|2022-02-16 21:24:30|352.14|349.34|351.95|349.15|352.14|349.34|351.95|349.15|0
1645046680000|2022-02-16 21:24:40|351.77|348.97|351.77|348.97|351.77|348.97|351.58|348.78|0
1645046690000|2022-02-16 21:24:50|352.14|349.34|352.05|349.25|352.14|349.34|351.95|349.15|0
1645046700000|2022-02-16 21:25:00|352.14|349.34|352.69|349.89|352.69|349.89|352.14|349.34|0
1645046710000|2022-02-16 21:25:10|352.32|349.52|352.51|349.71|352.69|349.89|352.32|349.52|0
1645046720000|2022-02-16 21:25:20|352.32|349.52|352.69|349.89|352.69|349.89|352.32|349.52|0
1645046730000|2022-02-16 21:25:30|352.88|350.08|352.05|349.25|352.88|350.08|352.05|349.25|0
1645046740000|2022-02-16 21:25:40|351.77|348.97|351.95|349.15|352.32|349.52|351.77|348.97|0
1645046750000|2022-02-16 21:25:50|351.58|348.78|351.95|349.15|351.95|349.15|351.58|348.78|0
1645046760000|2022-02-16 21:26:00|352.32|349.52|352.32|349.52|352.32|349.52|352.14|349.34|0
1645046770000|2022-02-16 21:26:10|352.23|349.43|351.95|349.15|352.32|349.52|351.77|348.97|0
1645046780000|2022-02-16 21:26:20|351.86|349.06|351.95|349.15|351.95|349.15|351.77|348.97|0
1645046790000|2022-02-16 21:26:30|352.14|349.34|352.32|349.52|352.32|349.52|352.05|349.25|0
1645046800000|2022-02-16 21:26:40|352.51|349.71|352.14|349.34|352.51|349.71|352.14|349.34|0
1645046810000|2022-02-16 21:26:50|352.05|349.25|351.86|349.06|352.05|349.25|351.86|349.06|0
1645046820000|2022-02-16 21:27:00|351.95|349.15|351.95|349.15|352.14|349.34|351.95|349.15|0
1645046830000|2022-02-16 21:27:10|351.86|349.06|351.95|349.15|351.95|349.15|351.77|348.97|0
1645046840000|2022-02-16 21:27:20|351.86|349.06|351.58|348.78|351.86|349.06|351.58|348.78|0
1645046850000|2022-02-16 21:27:30|351.95|349.15|352.14|349.34|352.14|349.34|351.95|349.15|0
1645046860000|2022-02-16 21:27:40|352.51|349.71|352.32|349.52|352.51|349.71|352.32|349.52|0
1645046870000|2022-02-16 21:27:50|352.23|349.43|352.32|349.52|352.32|349.52|352.23|349.43|0
1645046880000|2022-02-16 21:28:00|352.42|349.62|352.14|349.34|352.42|349.62|352.14|349.34|0
1645046890000|2022-02-16 21:28:10|352.32|349.52|352.32|349.52|352.32|349.52|352.23|349.43|0
1645046900000|2022-02-16 21:28:20|352.51|349.71|352.32|349.52|352.69|349.89|352.32|349.52|0
1645046910000|2022-02-16 21:28:30|352.51|349.71|352.51|349.71|352.51|349.71|352.51|349.71|0
1645046920000|2022-02-16 21:28:40|352.32|349.52|351.95|349.15|352.32|349.52|351.95|349.15|0
1645046930000|2022-02-16 21:28:50|352.05|349.25|351.58|348.78|352.05|349.25|351.58|348.78|0
1645046940000|2022-02-16 21:29:00|351.21|348.41|351.03|348.23|351.21|348.41|351.03|348.23|0
1645046950000|2022-02-16 21:29:10|350.85|348.05|351.03|348.23|351.03|348.23|350.85|348.05|0
1645046960000|2022-02-16 21:29:20|350.85|348.05|351.58|348.78|351.58|348.78|350.85|348.05|0
1645046970000|2022-02-16 21:29:30|351.4|348.6|351.58|348.78|351.58|348.78|351.4|348.6|0
1645046980000|2022-02-16 21:29:40|351.4|348.6|351.58|348.78|351.58|348.78|351.4|348.6|0
1645046990000|2022-02-16 21:29:50|351.86|349.06|351.86|349.06|351.86|349.06|351.86|349.06|0
1645047000000|2022-02-16 21:30:00|351.77|348.97|351.95|349.15|351.95|349.15|351.77|348.97|0
1645047010000|2022-02-16 21:30:10|352.14|349.34|352.32|349.52|352.32|349.52|352.14|349.34|0
1645047030000|2022-02-16 21:30:30|352.23|349.43|352.23|349.43|352.23|349.43|352.23|349.43|0
1645047040000|2022-02-16 21:30:40|352.14|349.34|351.95|349.15|352.14|349.34|351.95|349.15|0
1645047050000|2022-02-16 21:30:50|352.14|349.34|351.4|348.6|352.14|349.34|351.4|348.6|0
1645047060000|2022-02-16 21:31:00|351.21|348.41|351.13|348.33|351.21|348.41|350.94|348.14|0
1645047070000|2022-02-16 21:31:10|351.31|348.51|351.13|348.33|351.49|348.69|351.13|348.33|0
1645047080000|2022-02-16 21:31:20|350.84|348.04|350.76|347.96|350.84|348.04|350.66|347.86|0
1645047090000|2022-02-16 21:31:30|350.84|348.04|351.4|348.6|351.49|348.69|350.84|348.04|0
1645047100000|2022-02-16 21:31:40|351.31|348.51|351.4|348.6|351.4|348.6|351.31|348.51|0
1645047110000|2022-02-16 21:31:50|351.58|348.78|350.94|348.14|351.58|348.78|350.94|348.14|0
1645047120000|2022-02-16 21:32:00|351.03|348.23|350.84|348.04|351.03|348.23|350.48|347.68|0
1645047130000|2022-02-16 21:32:10|350.94|348.14|350.94|348.14|351.03|348.23|350.94|348.14|0
1645047140000|2022-02-16 21:32:20|350.84|348.04|350.84|348.04|351.03|348.23|350.84|348.04|0
1645047150000|2022-02-16 21:32:30|350.48|347.68|350.66|347.86|350.76|347.96|350.48|347.68|0
1645047160000|2022-02-16 21:32:40|350.84|348.04|351.31|348.51|351.31|348.51|350.76|347.96|0
1645047170000|2022-02-16 21:32:50|351.12|348.32|351.4|348.6|351.4|348.6|351.12|348.32|0
1645047180000|2022-02-16 21:33:00|351.21|348.41|351.12|348.32|351.21|348.41|351.12|348.32|0
1645047190000|2022-02-16 21:33:10|351.21|348.41|351.68|348.88|351.95|349.15|351.21|348.41|0
1645047200000|2022-02-16 21:33:20|351.86|349.06|351.95|349.15|351.95|349.15|351.86|349.06|0
1645047210000|2022-02-16 21:33:30|351.58|348.78|351.77|348.97|351.86|349.06|351.58|348.78|0
1645047220000|2022-02-16 21:33:40|351.68|348.88|351.77|348.97|351.77|348.97|351.68|348.88|0
1645047230000|2022-02-16 21:33:50|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1645047240000|2022-02-16 21:34:00|351.77|348.97|351.68|348.88|351.77|348.97|351.68|348.88|0
1645047250000|2022-02-16 21:34:10|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1645047260000|2022-02-16 21:34:20|351.77|348.97|351.77|348.97|351.77|348.97|351.77|348.97|0
1645047270000|2022-02-16 21:34:30|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1645047280000|2022-02-16 21:34:40|352.05|349.25|352.13|349.33|352.13|349.33|351.95|349.15|0
1645047290000|2022-02-16 21:34:50|351.95|349.15|351.77|348.97|352.13|349.33|351.77|348.97|0
1645047300000|2022-02-16 21:35:00|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1645047310000|2022-02-16 21:35:10|351.86|349.06|351.86|349.06|351.86|349.06|351.86|349.06|0
1645047330000|2022-02-16 21:35:30|351.95|349.15|351.86|349.06|351.95|349.15|351.86|349.06|0
1645047340000|2022-02-16 21:35:40|351.95|349.15|352.13|349.33|352.13|349.33|351.95|349.15|0
1645047350000|2022-02-16 21:35:50|352.23|349.43|351.95|349.15|352.23|349.43|351.95|349.15|0
1645047360000|2022-02-16 21:36:00|351.77|348.97|351.77|348.97|351.77|348.97|351.77|348.97|0
1645047370000|2022-02-16 21:36:10|351.58|348.78|351.4|348.6|351.58|348.78|351.4|348.6|0
1645047380000|2022-02-16 21:36:20|351.58|348.78|351.76|348.96|351.77|348.97|351.58|348.78|0
1645047400000|2022-02-16 21:36:40|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1645047410000|2022-02-16 21:36:50|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1645047430000|2022-02-16 21:37:10|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1645047440000|2022-02-16 21:37:20|351.58|348.78|351.76|348.96|351.76|348.96|351.58|348.78|0
1645047450000|2022-02-16 21:37:30|351.68|348.88|351.76|348.96|351.76|348.96|351.58|348.78|0
1645047460000|2022-02-16 21:37:40|351.86|349.06|351.76|348.96|351.86|349.06|351.76|348.96|0
1645047480000|2022-02-16 21:38:00|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1645047490000|2022-02-16 21:38:10|352.04|349.24|352.04|349.24|352.04|349.24|351.95|349.15|0
1645047500000|2022-02-16 21:38:20|352.13|349.33|352.13|349.33|352.13|349.33|352.13|349.33|0
1645047530000|2022-02-16 21:38:50|352.04|349.24|352.04|349.24|352.04|349.24|352.04|349.24|0
1645047540000|2022-02-16 21:39:00|352.13|349.33|352.32|349.52|352.32|349.52|352.13|349.33|0
1645047600000|2022-02-16 21:40:00|351.95|349.15|352.13|349.33|352.13|349.33|351.95|349.15|0
1645047620000|2022-02-16 21:40:20|352.32|349.52|351.86|349.06|352.32|349.52|351.86|349.06|0
1645047640000|2022-02-16 21:40:40|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1645047650000|2022-02-16 21:40:50|351.86|349.06|352.04|349.24|352.04|349.24|351.86|349.06|0
1645047660000|2022-02-16 21:41:00|351.95|349.15|352.13|349.33|352.13|349.33|351.95|349.15|0
1645047680000|2022-02-16 21:41:20|352.04|349.24|352.04|349.24|352.04|349.24|352.04|349.24|0
1645047690000|2022-02-16 21:41:30|351.95|349.15|351.95|349.15|351.95|349.15|351.95|349.15|0
1645047710000|2022-02-16 21:41:50|352.04|349.24|351.95|349.15|352.04|349.24|351.95|349.15|0
1645047730000|2022-02-16 21:42:10|352.04|349.24|352.13|349.33|352.13|349.33|351.95|349.15|0
1645047740000|2022-02-16 21:42:20|351.95|349.15|351.76|348.96|351.95|349.15|351.76|348.96|0
1645047760000|2022-02-16 21:42:40|351.95|349.15|352.13|349.33|352.13|349.33|351.95|349.15|0
1645047770000|2022-02-16 21:42:50|352.32|349.52|352.32|349.52|352.32|349.52|352.32|349.52|0
1645047780000|2022-02-16 21:43:00|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1645047790000|2022-02-16 21:43:10|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1645047810000|2022-02-16 21:43:30|352.6|349.8|352.69|349.89|352.69|349.89|352.6|349.8|0
1645047820000|2022-02-16 21:43:40|352.87|350.07|352.5|349.7|352.87|350.07|352.5|349.7|0
1645047830000|2022-02-16 21:43:50|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1645047840000|2022-02-16 21:44:00|352.5|349.7|352.87|350.07|352.87|350.07|352.5|349.7|0
1645047880000|2022-02-16 21:44:40|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1645047890000|2022-02-16 21:44:50|352.78|349.98|353.05|350.25|353.05|350.25|352.78|349.98|0
1645047900000|2022-02-16 21:45:00|352.87|350.07|353.24|350.44|353.24|350.44|352.87|350.07|0
1645047910000|2022-02-16 21:45:10|353.42|350.62|353.42|350.62|353.42|350.62|353.42|350.62|0
1645047930000|2022-02-16 21:45:30|353.24|350.44|353.42|350.62|353.42|350.62|353.24|350.44|0
1645047940000|2022-02-16 21:45:40|353.61|350.81|353.42|350.62|353.61|350.81|353.42|350.62|0
1645047950000|2022-02-16 21:45:50|353.24|350.44|353.24|350.44|353.34|350.54|353.24|350.44|0
1645047960000|2022-02-16 21:46:00|353.05|350.25|353.34|350.54|353.34|350.54|353.05|350.25|0
1645047970000|2022-02-16 21:46:10|353.42|350.62|353.24|350.44|353.42|350.62|353.24|350.44|0
1645047980000|2022-02-16 21:46:20|353.34|350.54|353.42|350.62|353.42|350.62|353.34|350.54|0
1645047990000|2022-02-16 21:46:30|353.61|350.81|353.61|350.81|353.61|350.81|353.61|350.81|0
1645048000000|2022-02-16 21:46:40|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1645048010000|2022-02-16 21:46:50|353.98|351.18|353.79|350.99|353.98|351.18|353.79|350.99|0
1645048020000|2022-02-16 21:47:00|353.52|350.72|353.15|350.35|353.52|350.72|353.15|350.35|0
1645048030000|2022-02-16 21:47:10|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1645048050000|2022-02-16 21:47:30|353.42|350.62|353.61|350.81|353.61|350.81|353.42|350.62|0
1645048070000|2022-02-16 21:47:50|353.42|350.62|353.42|350.62|353.42|350.62|353.42|350.62|0
1645048100000|2022-02-16 21:48:20|353.15|350.35|353.24|350.44|353.24|350.44|353.15|350.35|0
1645048110000|2022-02-16 21:48:30|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1645048120000|2022-02-16 21:48:40|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1645048130000|2022-02-16 21:48:50|353.15|350.35|353.15|350.35|353.15|350.35|353.15|350.35|0
1645048140000|2022-02-16 21:49:00|353.24|350.44|353.42|350.62|353.42|350.62|353.24|350.44|0
1645048150000|2022-02-16 21:49:10|353.61|350.81|353.79|350.99|353.79|350.99|353.61|350.81|0
1645048160000|2022-02-16 21:49:20|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1645048170000|2022-02-16 21:49:30|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1645048180000|2022-02-16 21:49:40|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1645048200000|2022-02-16 21:50:00|353.52|350.72|353.61|350.81|353.61|350.81|353.52|350.72|0
1645048210000|2022-02-16 21:50:10|353.98|351.18|354.16|351.36|354.16|351.36|353.98|351.18|0
1645048220000|2022-02-16 21:50:20|353.98|351.18|353.79|350.99|353.98|351.18|353.79|350.99|0
1645048230000|2022-02-16 21:50:30|353.61|350.81|353.42|350.62|353.61|350.81|353.24|350.44|0
1645048240000|2022-02-16 21:50:40|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1645048250000|2022-02-16 21:50:50|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1645048300000|2022-02-16 21:51:40|353.98|351.18|354.35|351.55|354.35|351.55|353.98|351.18|0
1645048310000|2022-02-16 21:51:50|354.16|351.36|354.16|351.36|354.16|351.36|354.16|351.36|0
1645048320000|2022-02-16 21:52:00|354.35|351.55|354.35|351.55|354.35|351.55|354.35|351.55|0
1645048330000|2022-02-16 21:52:10|354.16|351.36|354.16|351.36|354.16|351.36|354.16|351.36|0
1645048340000|2022-02-16 21:52:20|354.35|351.55|354.35|351.55|354.35|351.55|354.35|351.55|0
1645048350000|2022-02-16 21:52:30|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1645048360000|2022-02-16 21:52:40|354.35|351.55|354.35|351.55|354.35|351.55|354.16|351.36|0
1645048380000|2022-02-16 21:53:00|354.26|351.46|354.35|351.55|354.35|351.55|354.26|351.46|0
1645048390000|2022-02-16 21:53:10|354.53|351.73|354.53|351.73|354.53|351.73|354.53|351.73|0
1645048410000|2022-02-16 21:53:30|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1645048420000|2022-02-16 21:53:40|354.53|351.73|354.35|351.55|354.53|351.73|354.35|351.55|0
1645048430000|2022-02-16 21:53:50|354.16|351.36|354.16|351.36|354.16|351.36|354.16|351.36|0
1645048440000|2022-02-16 21:54:00|353.98|351.18|354.16|351.36|354.16|351.36|353.98|351.18|0
1645048450000|2022-02-16 21:54:10|354.07|351.27|354.07|351.27|354.07|351.27|354.07|351.27|0
1645048460000|2022-02-16 21:54:20|353.98|351.18|353.98|351.18|353.98|351.18|353.98|351.18|0
1645048470000|2022-02-16 21:54:30|354.16|351.36|354.35|351.55|354.35|351.55|354.16|351.36|0
1645048480000|2022-02-16 21:54:40|354.16|351.36|354.26|351.46|354.26|351.46|354.16|351.36|0
1645048490000|2022-02-16 21:54:50|354.16|351.36|354.16|351.36|354.16|351.36|354.16|351.36|0
1645048500000|2022-02-16 21:55:00|353.98|351.18|354.26|351.46|354.26|351.46|353.98|351.18|0
1645048510000|2022-02-16 21:55:10|354.16|351.36|354.16|351.36|354.16|351.36|354.16|351.36|0
1645048520000|2022-02-16 21:55:20|353.79|350.99|353.42|350.62|353.79|350.99|353.42|350.62|0
1645048530000|2022-02-16 21:55:30|353.52|350.72|353.42|350.62|353.52|350.72|353.42|350.62|0
1645048550000|2022-02-16 21:55:50|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1645048570000|2022-02-16 21:56:10|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1645048590000|2022-02-16 21:56:30|353.6|350.8|353.6|350.8|353.79|350.99|353.6|350.8|0
1645048600000|2022-02-16 21:56:40|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1645048610000|2022-02-16 21:56:50|353.6|350.8|353.6|350.8|353.7|350.9|353.6|350.8|0
1645048620000|2022-02-16 21:57:00|353.79|350.99|353.6|350.8|353.79|350.99|353.6|350.8|0
1645048630000|2022-02-16 21:57:10|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1645048640000|2022-02-16 21:57:20|353.7|350.9|353.42|350.62|353.79|350.99|353.42|350.62|0
1645048690000|2022-02-16 21:58:10|353.6|350.8|353.42|350.62|353.6|350.8|353.42|350.62|0
1645048700000|2022-02-16 21:58:20|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1645048720000|2022-02-16 21:58:40|353.7|350.9|353.79|350.99|353.79|350.99|353.6|350.8|0
1645048730000|2022-02-16 21:58:50|353.6|350.8|353.79|350.99|353.79|350.99|353.6|350.8|0
1645048740000|2022-02-16 21:59:00|353.33|350.53|353.23|350.43|353.33|350.53|353.23|350.43|0
1645048750000|2022-02-16 21:59:10|353.33|350.53|353.6|350.8|353.6|350.8|353.33|350.53|0
1645048760000|2022-02-16 21:59:20|353.7|350.9|353.6|350.8|353.7|350.9|353.6|350.8|0
1645048770000|2022-02-16 21:59:30|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1645048780000|2022-02-16 21:59:40|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1645048790000|2022-02-16 21:59:50|353.88|351.08|353.51|350.71|353.88|351.08|353.51|350.71|0
1645048800000|2022-02-16 22:00:00|353.57|350.77|353.57|350.77|353.57|350.77|353.57|350.77|0
1645048810000|2022-02-16 22:00:10|353.86|351.06|353.49|350.69|353.86|351.06|353.49|350.69|0
1645048820000|2022-02-16 22:00:20|353.35|350.55|353.35|350.55|353.35|350.55|353.35|350.55|0
1645048860000|2022-02-16 22:01:00|353.48|350.68|353.48|350.68|353.48|350.68|353.48|350.68|0
1645048870000|2022-02-16 22:01:10|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1645048890000|2022-02-16 22:01:30|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1645048900000|2022-02-16 22:01:40|353.48|350.68|353.54|350.74|353.54|350.74|353.48|350.68|0
1645048960000|2022-02-16 22:02:40|353.57|350.77|353.57|350.77|353.57|350.77|353.54|350.74|0
1645048980000|2022-02-16 22:03:00|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1645048990000|2022-02-16 22:03:10|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1645049030000|2022-02-16 22:03:50|353.59|350.79|353.54|350.74|353.59|350.79|353.54|350.74|0
1645049040000|2022-02-16 22:04:00|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1645049060000|2022-02-16 22:04:20|353.59|350.79|353.51|350.71|353.59|350.79|353.51|350.71|0
1645049070000|2022-02-16 22:04:30|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1645049100000|2022-02-16 22:05:00|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1645049150000|2022-02-16 22:05:50|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1645049250000|2022-02-16 22:07:30|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1645049270000|2022-02-16 22:07:50|353.4|350.6|353.4|350.6|353.4|350.6|353.4|350.6|0
1645049300000|2022-02-16 22:08:20|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1645049310000|2022-02-16 22:08:30|353.54|350.74|353.54|350.74|353.54|350.74|353.54|350.74|0
1645049320000|2022-02-16 22:08:40|353.35|350.55|353.48|350.68|353.56|350.76|353.35|350.55|0
1645049330000|2022-02-16 22:08:50|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1645049410000|2022-02-16 22:10:10|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1645049430000|2022-02-16 22:10:30|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1645049450000|2022-02-16 22:10:50|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1645049510000|2022-02-16 22:11:50|353.35|350.55|353.35|350.55|353.35|350.55|353.35|350.55|0
1645049520000|2022-02-16 22:12:00|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1645049550000|2022-02-16 22:12:30|353.18|350.38|353.18|350.38|353.18|350.38|353.18|350.38|0
1645049620000|2022-02-16 22:13:40|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1645049630000|2022-02-16 22:13:50|353.27|350.47|353.29|350.49|353.29|350.49|353.27|350.47|0
1645049640000|2022-02-16 22:14:00|353.27|350.47|353.27|350.47|353.27|350.47|353.27|350.47|0
1645049650000|2022-02-16 22:14:10|353.32|350.52|353.56|350.76|353.56|350.76|353.32|350.52|0
1645049660000|2022-02-16 22:14:20|353.32|350.52|353.56|350.76|353.56|350.76|353.32|350.52|0
1645049670000|2022-02-16 22:14:30|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1645049830000|2022-02-16 22:17:10|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1645049890000|2022-02-16 22:18:10|353.15|350.35|353.15|350.35|353.15|350.35|353.15|350.35|0
1645050020000|2022-02-16 22:20:20|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1645050040000|2022-02-16 22:20:40|353.02|350.22|353.02|350.22|353.02|350.22|353.02|350.22|0
1645050080000|2022-02-16 22:21:20|352.97|350.17|352.75|349.95|352.97|350.17|352.75|349.95|0
1645050180000|2022-02-16 22:23:00|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1645050190000|2022-02-16 22:23:10|352.43|349.63|352.43|349.63|352.43|349.63|352.43|349.63|0
1645050210000|2022-02-16 22:23:30|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1645050250000|2022-02-16 22:24:10|352.35|349.55|352.35|349.55|352.35|349.55|352.35|349.55|0
1645050270000|2022-02-16 22:24:30|352.29|349.49|352.29|349.49|352.29|349.49|352.29|349.49|0
1645050300000|2022-02-16 22:25:00|352.24|349.44|352.24|349.44|352.24|349.44|352.24|349.44|0
1645050320000|2022-02-16 22:25:20|352.06|349.26|352.24|349.44|352.24|349.44|352.06|349.26|0
1645050340000|2022-02-16 22:25:40|352.19|349.39|352.29|349.49|352.29|349.49|352.19|349.39|0
1645050350000|2022-02-16 22:25:50|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1645050360000|2022-02-16 22:26:00|352.11|349.31|352.11|349.31|352.11|349.31|352.11|349.31|0
1645050380000|2022-02-16 22:26:20|351.86|349.06|351.83|349.03|351.86|349.06|351.83|349.03|0
1645050430000|2022-02-16 22:27:10|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1645050440000|2022-02-16 22:27:20|351.78|348.98|351.78|348.98|351.78|348.98|351.78|348.98|0
1645050450000|2022-02-16 22:27:30|351.86|349.06|351.86|349.06|351.86|349.06|351.86|349.06|0
1645050460000|2022-02-16 22:27:40|351.7|348.9|351.7|348.9|351.7|348.9|351.7|348.9|0
1645050470000|2022-02-16 22:27:50|351.62|348.82|351.62|348.82|351.62|348.82|351.62|348.82|0
1645050480000|2022-02-16 22:28:00|351.59|348.79|351.59|348.79|351.59|348.79|351.59|348.79|0
1645050490000|2022-02-16 22:28:10|351.52|348.72|351.52|348.72|351.52|348.72|351.52|348.72|0
1645050500000|2022-02-16 22:28:20|351.57|348.77|351.57|348.77|351.57|348.77|351.57|348.77|0
1645050520000|2022-02-16 22:28:40|351.54|348.74|351.54|348.74|351.54|348.74|351.54|348.74|0
1645050530000|2022-02-16 22:28:50|351.57|348.77|351.57|348.77|351.57|348.77|351.57|348.77|0
1645050540000|2022-02-16 22:29:00|351.65|348.85|351.7|348.9|351.7|348.9|351.65|348.85|0
1645050550000|2022-02-16 22:29:10|351.67|348.87|351.7|348.9|351.7|348.9|351.59|348.79|0
1645050560000|2022-02-16 22:29:20|351.86|349.06|351.86|349.06|351.86|349.06|351.86|349.06|0
1645050580000|2022-02-16 22:29:40|351.83|349.03|351.86|349.06|351.86|349.06|351.83|349.03|0
1645050600000|2022-02-16 22:30:00|351.83|349.03|351.78|348.98|351.83|349.03|351.78|348.98|0
1645050610000|2022-02-16 22:30:10|351.7|348.9|351.7|348.9|351.7|348.9|351.7|348.9|0
1645050630000|2022-02-16 22:30:30|351.86|349.06|351.86|349.06|351.86|349.06|351.86|349.06|0
1645050650000|2022-02-16 22:30:50|351.78|348.98|351.62|348.82|351.78|348.98|351.62|348.82|0
1645050680000|2022-02-16 22:31:20|351.78|348.98|351.78|348.98|351.78|348.98|351.78|348.98|0
1645050690000|2022-02-16 22:31:30|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1645050700000|2022-02-16 22:31:40|351.86|349.06|351.86|349.06|351.86|349.06|351.86|349.06|0
1645050710000|2022-02-16 22:31:50|351.89|349.09|351.91|349.11|351.91|349.11|351.89|349.09|0
1645050720000|2022-02-16 22:32:00|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1645050830000|2022-02-16 22:33:50|352.21|349.41|352.35|349.55|352.35|349.55|352.21|349.41|0
1645050840000|2022-02-16 22:34:00|352.1|349.3|352.1|349.3|352.1|349.3|352.1|349.3|0
1645050850000|2022-02-16 22:34:10|352.13|349.33|352.1|349.3|352.13|349.33|352.1|349.3|0
1645050870000|2022-02-16 22:34:30|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1645050880000|2022-02-16 22:34:40|352.02|349.22|352.02|349.22|352.02|349.22|352.02|349.22|0
1645050890000|2022-02-16 22:34:50|351.94|349.14|351.94|349.14|351.94|349.14|351.94|349.14|0
1645050930000|2022-02-16 22:35:30|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1645050950000|2022-02-16 22:35:50|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1645050980000|2022-02-16 22:36:20|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1645051000000|2022-02-16 22:36:40|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1645051010000|2022-02-16 22:36:50|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1645051050000|2022-02-16 22:37:30|351.75|348.95|351.75|348.95|351.75|348.95|351.75|348.95|0
1645051070000|2022-02-16 22:37:50|351.78|348.98|351.78|348.98|351.78|348.98|351.78|348.98|0
1645051080000|2022-02-16 22:38:00|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1645051100000|2022-02-16 22:38:20|351.99|349.19|351.99|349.19|351.99|349.19|351.99|349.19|0
1645051120000|2022-02-16 22:38:40|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1645051150000|2022-02-16 22:39:10|351.94|349.14|351.94|349.14|351.94|349.14|351.94|349.14|0
1645051160000|2022-02-16 22:39:20|351.91|349.11|351.94|349.14|351.94|349.14|351.91|349.11|0
1645051180000|2022-02-16 22:39:40|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1645051200000|2022-02-16 22:40:00|351.86|349.06|351.86|349.06|351.86|349.06|351.86|349.06|0
1645051220000|2022-02-16 22:40:20|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1645051230000|2022-02-16 22:40:30|352.02|349.22|352.02|349.22|352.02|349.22|352.02|349.22|0
1645051240000|2022-02-16 22:40:40|352.21|349.41|351.99|349.19|352.21|349.41|351.99|349.19|0
1645051260000|2022-02-16 22:41:00|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1645051330000|2022-02-16 22:42:10|352.12|349.32|352.12|349.32|352.12|349.32|352.12|349.32|0
1645051340000|2022-02-16 22:42:20|352.37|349.57|352.4|349.6|352.4|349.6|352.37|349.57|0
1645051350000|2022-02-16 22:42:30|352.43|349.63|352.53|349.73|352.53|349.73|352.43|349.63|0
1645051370000|2022-02-16 22:42:50|352.56|349.76|352.56|349.76|352.56|349.76|352.56|349.76|0
1645051380000|2022-02-16 22:43:00|352.59|349.79|352.59|349.79|352.59|349.79|352.59|349.79|0
1645051400000|2022-02-16 22:43:20|352.72|349.92|352.72|349.92|352.74|349.94|352.72|349.92|0
1645051410000|2022-02-16 22:43:30|352.59|349.79|352.59|349.79|352.59|349.79|352.59|349.79|0
1645051420000|2022-02-16 22:43:40|352.64|349.84|352.64|349.84|352.64|349.84|352.64|349.84|0
1645051430000|2022-02-16 22:43:50|352.69|349.89|352.56|349.76|352.69|349.89|352.56|349.76|0
1645051450000|2022-02-16 22:44:10|352.69|349.89|352.56|349.76|352.69|349.89|352.56|349.76|0
1645051500000|2022-02-16 22:45:00|352.53|349.73|352.53|349.73|352.53|349.73|352.53|349.73|0
1645051540000|2022-02-16 22:45:40|352.66|349.86|352.53|349.73|352.66|349.86|352.53|349.73|0
1645051590000|2022-02-16 22:46:30|352.69|349.89|352.69|349.89|352.69|349.89|352.69|349.89|0
1645051600000|2022-02-16 22:46:40|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1645051610000|2022-02-16 22:46:50|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1645051620000|2022-02-16 22:47:00|352.88|350.08|352.88|350.08|352.88|350.08|352.88|350.08|0
1645051630000|2022-02-16 22:47:10|352.96|350.16|353.09|350.29|353.09|350.29|352.96|350.16|0
1645051690000|2022-02-16 22:48:10|353.01|350.21|353.01|350.21|353.01|350.21|353.01|350.21|0
1645051700000|2022-02-16 22:48:20|353.14|350.34|353.14|350.34|353.14|350.34|353.14|350.34|0
1645051710000|2022-02-16 22:48:30|352.99|350.19|353.01|350.21|353.01|350.21|352.99|350.19|0
1645051720000|2022-02-16 22:48:40|353.06|350.26|353.12|350.32|353.12|350.32|353.06|350.26|0
1645051730000|2022-02-16 22:48:50|353.2|350.4|353.22|350.42|353.22|350.42|353.2|350.4|0
1645051740000|2022-02-16 22:49:00|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1645051750000|2022-02-16 22:49:10|353.33|350.53|353.39|350.59|353.39|350.59|353.33|350.53|0
1645051760000|2022-02-16 22:49:20|353.38|350.58|353.36|350.56|353.38|350.58|353.36|350.56|0
1645051820000|2022-02-16 22:50:20|353.41|350.61|353.41|350.61|353.41|350.61|353.41|350.61|0
1645051830000|2022-02-16 22:50:30|353.53|350.73|353.47|350.67|353.53|350.73|353.47|350.67|0
1645051840000|2022-02-16 22:50:40|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1645051880000|2022-02-16 22:51:20|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1645051890000|2022-02-16 22:51:30|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1645051920000|2022-02-16 22:52:00|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1645051930000|2022-02-16 22:52:10|353.63|350.83|353.49|350.69|353.63|350.83|353.49|350.69|0
1645051950000|2022-02-16 22:52:30|353.47|350.67|353.33|350.53|353.47|350.67|353.33|350.53|0
1645051960000|2022-02-16 22:52:40|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1645051970000|2022-02-16 22:52:50|352.9|350.1|352.9|350.1|352.9|350.1|352.9|350.1|0
1645051980000|2022-02-16 22:53:00|352.56|349.76|352.56|349.76|352.56|349.76|352.53|349.73|0
1645052010000|2022-02-16 22:53:30|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1645052020000|2022-02-16 22:53:40|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1645052030000|2022-02-16 22:53:50|352.47|349.67|352.42|349.62|352.47|349.67|352.42|349.62|0
1645052060000|2022-02-16 22:54:20|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1645052110000|2022-02-16 22:55:10|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1645052130000|2022-02-16 22:55:30|353.09|350.29|353.2|350.4|353.2|350.4|353.09|350.29|0
1645052190000|2022-02-16 22:56:30|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1645052200000|2022-02-16 22:56:40|353.6|350.8|352.66|349.86|353.6|350.8|352.61|349.81|0
1645052210000|2022-02-16 22:56:50|353.71|350.91|353.71|350.91|353.71|350.91|353.71|350.91|0
1645052220000|2022-02-16 22:57:00|353.79|350.99|353.38|350.58|353.79|350.99|353.38|350.58|0
1645052230000|2022-02-16 22:57:10|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1645052250000|2022-02-16 22:57:30|353.2|350.4|353.36|350.56|353.36|350.56|353.2|350.4|0
1645052270000|2022-02-16 22:57:50|353.38|350.58|353.38|350.58|353.38|350.58|353.38|350.58|0
1645052350000|2022-02-16 22:59:10|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1645052380000|2022-02-16 22:59:40|353.44|350.64|353.33|350.53|353.6|350.8|353.33|350.53|0
1645052400000|2022-02-16 23:00:00|352.94|350.14|353.12|350.32|353.12|350.32|352.2|349.4|0
1645052410000|2022-02-16 23:00:10|352.75|349.95|351.92|349.12|352.75|349.95|351.73|348.93|0
1645052420000|2022-02-16 23:00:20|351.64|348.84|351.64|348.84|351.64|348.84|351.28|348.48|0
1645052430000|2022-02-16 23:00:30|352.1|349.3|352.38|349.58|352.38|349.58|352.1|349.3|0
1645052440000|2022-02-16 23:00:40|352.1|349.3|352.57|349.77|352.57|349.77|352.1|349.3|0
1645052450000|2022-02-16 23:00:50|352.84|350.04|352.66|349.86|352.94|350.14|352.66|349.86|0
1645052460000|2022-02-16 23:01:00|352.29|349.49|351.92|349.12|352.29|349.49|351.92|349.12|0
1645052470000|2022-02-16 23:01:10|351.73|348.93|352.2|349.4|352.47|349.67|351.73|348.93|0
1645052480000|2022-02-16 23:01:20|351.92|349.12|352.2|349.4|352.2|349.4|351.92|349.12|0
1645052490000|2022-02-16 23:01:30|352.38|349.58|352.1|349.3|352.38|349.58|352.1|349.3|0
1645052500000|2022-02-16 23:01:40|351.73|348.93|351.92|349.12|351.92|349.12|351.73|348.93|0
1645052510000|2022-02-16 23:01:50|352.29|349.49|352.1|349.3|352.29|349.49|352.1|349.3|0
1645052520000|2022-02-16 23:02:00|351.83|349.03|351.55|348.75|351.83|349.03|351.55|348.75|0
1645052540000|2022-02-16 23:02:20|351.73|348.93|351.46|348.66|351.73|348.93|351.46|348.66|0
1645052550000|2022-02-16 23:02:30|351.27|348.47|351.18|348.38|351.27|348.47|351.18|348.38|0
1645052560000|2022-02-16 23:02:40|351.27|348.47|351.36|348.56|351.36|348.56|351.27|348.47|0
1645052570000|2022-02-16 23:02:50|351.55|348.75|351.55|348.75|351.55|348.75|351.55|348.75|0
1645052580000|2022-02-16 23:03:00|351.36|348.56|351.46|348.66|351.46|348.66|351.36|348.56|0
1645052590000|2022-02-16 23:03:10|351.36|348.56|350.72|347.92|351.36|348.56|350.72|347.92|0
1645052600000|2022-02-16 23:03:20|350.81|348.01|350.81|348.01|350.81|348.01|350.81|348.01|0
1645052610000|2022-02-16 23:03:30|350.63|347.83|350.63|347.83|350.63|347.83|350.63|347.83|0
1645052620000|2022-02-16 23:03:40|350.44|347.64|350.26|347.46|350.63|347.83|350.26|347.46|0
1645052630000|2022-02-16 23:03:50|350.44|347.64|350.26|347.46|350.44|347.64|350.26|347.46|0
1645052640000|2022-02-16 23:04:00|350.07|347.27|350.26|347.46|350.26|347.46|350.07|347.27|0
1645052650000|2022-02-16 23:04:10|350.17|347.37|350.07|347.27|350.17|347.37|350.07|347.27|0
1645052660000|2022-02-16 23:04:20|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1645052670000|2022-02-16 23:04:30|350.07|347.27|350.07|347.27|350.07|347.27|350.07|347.27|0
1645052680000|2022-02-16 23:04:40|350.17|347.37|350.17|347.37|350.26|347.46|350.17|347.37|0
1645052690000|2022-02-16 23:04:50|350.07|347.27|350.26|347.46|350.26|347.46|350.07|347.27|0
1645052700000|2022-02-16 23:05:00|350.17|347.37|350.26|347.46|350.26|347.46|350.17|347.37|0
1645052710000|2022-02-16 23:05:10|350.07|347.27|349.89|347.09|350.07|347.27|349.89|347.09|0
1645052720000|2022-02-16 23:05:20|350.07|347.27|350.07|347.27|350.07|347.27|350.07|347.27|0
1645052730000|2022-02-16 23:05:30|349.98|347.18|350.07|347.27|350.07|347.27|349.98|347.18|0
1645052740000|2022-02-16 23:05:40|349.98|347.18|350.07|347.27|350.07|347.27|349.98|347.18|0
1645052750000|2022-02-16 23:05:50|350.17|347.37|350.26|347.46|350.26|347.46|350.17|347.37|0
1645052760000|2022-02-16 23:06:00|350.17|347.37|350.17|347.37|350.26|347.46|350.17|347.37|0
1645052770000|2022-02-16 23:06:10|350.26|347.46|349.89|347.09|350.26|347.46|349.89|347.09|0
1645052780000|2022-02-16 23:06:20|349.52|346.72|349.7|346.9|349.7|346.9|349.52|346.72|0
1645052790000|2022-02-16 23:06:30|349.62|346.82|349.62|346.82|349.62|346.82|349.62|346.82|0
1645052800000|2022-02-16 23:06:40|349.7|346.9|349.7|346.9|349.89|347.09|349.7|346.9|0
1645052810000|2022-02-16 23:06:50|349.8|347|349.7|346.9|349.8|347|349.7|346.9|0
1645052820000|2022-02-16 23:07:00|349.52|346.72|349.52|346.72|349.7|346.9|349.52|346.72|0
1645052830000|2022-02-16 23:07:10|349.62|346.82|349.52|346.72|349.62|346.82|349.52|346.72|0
1645052840000|2022-02-16 23:07:20|349.34|346.54|349.43|346.63|349.52|346.72|349.34|346.54|0
1645052850000|2022-02-16 23:07:30|349.7|346.9|349.7|346.9|349.7|346.9|349.61|346.81|0
1645052860000|2022-02-16 23:07:40|349.61|346.81|349.7|346.9|349.7|346.9|349.61|346.81|0
1645052870000|2022-02-16 23:07:50|349.61|346.81|349.52|346.72|349.61|346.81|349.52|346.72|0
1645052890000|2022-02-16 23:08:10|349.61|346.81|349.61|346.81|349.7|346.9|349.61|346.81|0
1645052900000|2022-02-16 23:08:20|349.52|346.72|349.52|346.72|349.7|346.9|349.52|346.72|0
1645052910000|2022-02-16 23:08:30|349.34|346.54|349.52|346.72|349.52|346.72|349.33|346.53|0
1645052920000|2022-02-16 23:08:40|349.43|346.63|349.52|346.72|349.52|346.72|349.43|346.63|0
1645052930000|2022-02-16 23:08:50|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1645052940000|2022-02-16 23:09:00|349.43|346.63|349.33|346.53|349.52|346.72|349.33|346.53|0
1645052950000|2022-02-16 23:09:10|349.52|346.72|349.7|346.9|349.7|346.9|349.52|346.72|0
1645052960000|2022-02-16 23:09:20|349.61|346.81|349.52|346.72|349.7|346.9|349.52|346.72|0
1645052970000|2022-02-16 23:09:30|349.15|346.35|349.15|346.35|349.15|346.35|349.15|346.35|0
1645052980000|2022-02-16 23:09:40|349.06|346.26|349.15|346.35|349.15|346.35|349.06|346.26|0
1645052990000|2022-02-16 23:09:50|349.33|346.53|349.52|346.72|349.52|346.72|349.33|346.53|0
1645053000000|2022-02-16 23:10:00|349.33|346.53|349.15|346.35|349.33|346.53|349.15|346.35|0
1645053010000|2022-02-16 23:10:10|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1645053020000|2022-02-16 23:10:20|349.43|346.63|349.43|346.63|349.52|346.72|349.43|346.63|0
1645053030000|2022-02-16 23:10:30|349.52|346.72|349.33|346.53|349.52|346.72|349.33|346.53|0
1645053040000|2022-02-16 23:10:40|349.25|346.45|349.33|346.53|349.33|346.53|349.25|346.45|0
1645053050000|2022-02-16 23:10:50|349.52|346.72|349.33|346.53|349.52|346.72|349.33|346.53|0
1645053060000|2022-02-16 23:11:00|349.52|346.72|349.52|346.72|349.52|346.72|349.33|346.53|0
1645053070000|2022-02-16 23:11:10|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1645053080000|2022-02-16 23:11:20|349.15|346.35|349.15|346.35|349.33|346.53|349.15|346.35|0
1645053100000|2022-02-16 23:11:40|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1645053120000|2022-02-16 23:12:00|348.78|345.98|349.33|346.53|349.33|346.53|348.78|345.98|0
1645053130000|2022-02-16 23:12:10|349.43|346.63|349.52|346.72|349.52|346.72|349.43|346.63|0
1645053140000|2022-02-16 23:12:20|349.7|346.9|349.7|346.9|349.7|346.9|349.7|346.9|0
1645053160000|2022-02-16 23:12:40|349.61|346.81|349.89|347.09|349.89|347.09|349.61|346.81|0
1645053170000|2022-02-16 23:12:50|349.8|347|349.8|347|349.8|347|349.8|347|0
1645053180000|2022-02-16 23:13:00|349.89|347.09|349.7|346.9|349.89|347.09|349.7|346.9|0
1645053190000|2022-02-16 23:13:10|349.52|346.72|349.52|346.72|349.52|346.72|349.52|346.72|0
1645053200000|2022-02-16 23:13:20|349.7|346.9|349.7|346.9|349.7|346.9|349.7|346.9|0
1645053220000|2022-02-16 23:13:40|349.88|347.08|349.88|347.08|349.88|347.08|349.7|346.9|0
1645053230000|2022-02-16 23:13:50|349.7|346.9|349.7|346.9|349.7|346.9|349.7|346.9|0
1645053260000|2022-02-16 23:14:20|349.52|346.72|349.61|346.81|349.61|346.81|349.52|346.72|0
1645053270000|2022-02-16 23:14:30|349.7|346.9|349.15|346.35|349.7|346.9|349.15|346.35|0
1645053280000|2022-02-16 23:14:40|348.96|346.16|349.15|346.35|349.15|346.35|348.78|345.98|0
1645053290000|2022-02-16 23:14:50|349.06|346.26|349.15|346.35|349.15|346.35|349.06|346.26|0
1645053300000|2022-02-16 23:15:00|349.06|346.26|349.06|346.26|349.06|346.26|349.06|346.26|0
1645053310000|2022-02-16 23:15:10|348.96|346.16|349.52|346.72|349.52|346.72|348.96|346.16|0
1645053320000|2022-02-16 23:15:20|349.33|346.53|349.33|346.53|349.33|346.53|349.15|346.35|0
1645053330000|2022-02-16 23:15:30|349.52|346.72|349.52|346.72|349.61|346.81|349.52|346.72|0
1645053340000|2022-02-16 23:15:40|349.7|346.9|349.7|346.9|349.7|346.9|349.7|346.9|0
1645053350000|2022-02-16 23:15:50|349.88|347.08|349.8|347|349.88|347.08|349.8|347|0
1645053360000|2022-02-16 23:16:00|349.88|347.08|349.88|347.08|349.88|347.08|349.88|347.08|0
1645053370000|2022-02-16 23:16:10|349.7|346.9|350.07|347.27|350.07|347.27|349.7|346.9|0
1645053380000|2022-02-16 23:16:20|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1645053390000|2022-02-16 23:16:30|350.07|347.27|350.25|347.45|350.25|347.45|350.07|347.27|0
1645053400000|2022-02-16 23:16:40|349.88|347.08|349.88|347.08|349.88|347.08|349.88|347.08|0
1645053410000|2022-02-16 23:16:50|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1645053420000|2022-02-16 23:17:00|350.07|347.27|350.44|347.64|350.44|347.64|350.07|347.27|0
1645053440000|2022-02-16 23:17:20|350.35|347.55|350.62|347.82|350.8|348|350.35|347.55|0
1645053450000|2022-02-16 23:17:30|350.72|347.92|350.8|348|350.8|348|350.72|347.92|0
1645053460000|2022-02-16 23:17:40|350.62|347.82|350.8|348|350.99|348.19|350.62|347.82|0
1645053470000|2022-02-16 23:17:50|350.62|347.82|350.62|347.82|350.62|347.82|350.62|347.82|0
1645053480000|2022-02-16 23:18:00|350.44|347.64|350.25|347.45|350.44|347.64|350.25|347.45|0
1645053490000|2022-02-16 23:18:10|350.35|347.55|350.35|347.55|350.35|347.55|350.35|347.55|0
1645053500000|2022-02-16 23:18:20|350.25|347.45|350.16|347.36|350.25|347.45|350.07|347.27|0
1645053510000|2022-02-16 23:18:30|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1645053520000|2022-02-16 23:18:40|350.16|347.36|350.07|347.27|350.16|347.36|350.07|347.27|0
1645053530000|2022-02-16 23:18:50|349.88|347.08|349.88|347.08|349.88|347.08|349.88|347.08|0
1645053540000|2022-02-16 23:19:00|349.51|346.71|348.78|345.98|349.51|346.71|348.78|345.98|0
1645053550000|2022-02-16 23:19:10|348.96|346.16|349.06|346.26|349.15|346.35|348.96|346.16|0
1645053560000|2022-02-16 23:19:20|348.96|346.16|349.43|346.63|349.43|346.63|348.96|346.16|0
1645053570000|2022-02-16 23:19:30|349.33|346.53|349.43|346.63|349.43|346.63|349.33|346.53|0
1645053580000|2022-02-16 23:19:40|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1645053590000|2022-02-16 23:19:50|349.15|346.35|349.33|346.53|349.33|346.53|349.15|346.35|0
1645053600000|2022-02-16 23:20:00|349.24|346.44|349.15|346.35|349.24|346.44|349.15|346.35|0
1645053610000|2022-02-16 23:20:10|348.96|346.16|349.15|346.35|349.15|346.35|348.96|346.16|0
1645053620000|2022-02-16 23:20:20|349.06|346.26|349.15|346.35|349.15|346.35|348.96|346.16|0
1645053630000|2022-02-16 23:20:30|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1645053650000|2022-02-16 23:20:50|349.15|346.35|349.15|346.35|349.15|346.35|349.15|346.35|0
1645053660000|2022-02-16 23:21:00|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1645053670000|2022-02-16 23:21:10|349.24|346.44|349.33|346.53|349.33|346.53|349.24|346.44|0
1645053680000|2022-02-16 23:21:20|349.24|346.44|349.24|346.44|349.24|346.44|349.24|346.44|0
1645053690000|2022-02-16 23:21:30|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1645053700000|2022-02-16 23:21:40|349.24|346.44|349.33|346.53|349.33|346.53|349.24|346.44|0
1645053710000|2022-02-16 23:21:50|349.51|346.71|349.51|346.71|349.51|346.71|349.51|346.71|0
1645053720000|2022-02-16 23:22:00|349.15|346.35|349.33|346.53|349.33|346.53|349.15|346.35|0
1645053730000|2022-02-16 23:22:10|349.43|346.63|349.15|346.35|349.43|346.63|349.15|346.35|0
1645053750000|2022-02-16 23:22:30|349.24|346.44|349.15|346.35|349.24|346.44|349.15|346.35|0
1645053760000|2022-02-16 23:22:40|349.33|346.53|349.33|346.53|349.33|346.53|349.33|346.53|0
1645053770000|2022-02-16 23:22:50|349.43|346.63|349.51|346.71|349.51|346.71|349.43|346.63|0
1645053780000|2022-02-16 23:23:00|349.7|346.9|349.51|346.71|349.7|346.9|349.51|346.71|0
1645053800000|2022-02-16 23:23:20|349.42|346.62|349.51|346.71|349.51|346.71|349.42|346.62|0
1645053810000|2022-02-16 23:23:30|349.42|346.62|349.15|346.35|349.42|346.62|349.15|346.35|0
1645053820000|2022-02-16 23:23:40|348.78|345.98|348.96|346.16|348.96|346.16|348.78|345.98|0
1645053830000|2022-02-16 23:23:50|348.78|345.98|349.15|346.35|349.15|346.35|348.78|345.98|0
1645053860000|2022-02-16 23:24:20|348.96|346.16|348.78|345.98|348.96|346.16|348.78|345.98|0
1645053870000|2022-02-16 23:24:30|348.59|345.79|348.59|345.79|348.69|345.89|348.59|345.79|0
1645053880000|2022-02-16 23:24:40|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1645053890000|2022-02-16 23:24:50|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1645053930000|2022-02-16 23:25:30|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1645053940000|2022-02-16 23:25:40|348.69|345.89|348.04|345.24|348.69|345.89|348.04|345.24|0
1645053950000|2022-02-16 23:25:50|348.32|345.52|348.59|345.79|348.59|345.79|348.32|345.52|0
1645053960000|2022-02-16 23:26:00|348.5|345.7|348.41|345.61|348.5|345.7|348.41|345.61|0
1645053970000|2022-02-16 23:26:10|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1645053980000|2022-02-16 23:26:20|348.5|345.7|348.59|345.79|348.59|345.79|348.41|345.61|0
1645053990000|2022-02-16 23:26:30|348.78|345.98|348.69|345.89|348.78|345.98|348.69|345.89|0
1645054000000|2022-02-16 23:26:40|348.59|345.79|348.59|345.79|348.59|345.79|348.59|345.79|0
1645054010000|2022-02-16 23:26:50|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1645054020000|2022-02-16 23:27:00|347.86|345.06|348.04|345.24|348.04|345.24|347.86|345.06|0
1645054030000|2022-02-16 23:27:10|348.14|345.34|348.41|345.61|348.41|345.61|348.14|345.34|0
1645054040000|2022-02-16 23:27:20|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1645054050000|2022-02-16 23:27:30|348.04|345.24|347.67|344.87|348.04|345.24|347.67|344.87|0
1645054060000|2022-02-16 23:27:40|347.86|345.06|347.86|345.06|347.86|345.06|347.67|344.87|0
1645054070000|2022-02-16 23:27:50|347.77|344.97|347.77|344.97|347.77|344.97|347.67|344.87|0
1645054080000|2022-02-16 23:28:00|347.86|345.06|347.86|345.06|347.86|345.06|347.67|344.87|0
1645054090000|2022-02-16 23:28:10|347.67|344.87|347.49|344.69|347.67|344.87|347.49|344.69|0
1645054100000|2022-02-16 23:28:20|347.67|344.87|347.67|344.87|347.67|344.87|347.67|344.87|0
1645054130000|2022-02-16 23:28:50|347.59|344.79|347.67|344.87|347.67|344.87|347.59|344.79|0
1645054170000|2022-02-16 23:29:30|347.49|344.69|347.67|344.87|347.67|344.87|347.49|344.69|0
1645054190000|2022-02-16 23:29:50|347.86|345.06|347.59|344.79|347.86|345.06|347.59|344.79|0
1645054200000|2022-02-16 23:30:00|347.31|344.51|347.12|344.32|347.31|344.51|347.12|344.32|0
1645054210000|2022-02-16 23:30:10|347.31|344.51|347.49|344.69|347.49|344.69|347.31|344.51|0
1645054260000|2022-02-16 23:31:00|347.67|344.87|347.86|345.06|347.86|345.06|347.67|344.87|0
1645054270000|2022-02-16 23:31:10|347.67|344.87|347.67|344.87|347.67|344.87|347.67|344.87|0
1645054300000|2022-02-16 23:31:40|347.49|344.69|347.67|344.87|347.67|344.87|347.49|344.69|0
1645054310000|2022-02-16 23:31:50|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1645054320000|2022-02-16 23:32:00|347.95|345.15|347.86|345.06|348.04|345.24|347.86|345.06|0
1645054350000|2022-02-16 23:32:30|347.67|344.87|347.67|344.87|347.67|344.87|347.67|344.87|0
1645054360000|2022-02-16 23:32:40|347.49|344.69|347.67|344.87|347.67|344.87|347.49|344.69|0
1645054380000|2022-02-16 23:33:00|347.49|344.69|347.67|344.87|347.67|344.87|347.49|344.69|0
1645054400000|2022-02-16 23:33:20|347.49|344.69|347.67|344.87|347.67|344.87|347.49|344.69|0
1645054430000|2022-02-16 23:33:50|347.49|344.69|347.49|344.69|347.49|344.69|347.49|344.69|0
1645054440000|2022-02-16 23:34:00|347.67|344.87|347.49|344.69|347.67|344.87|347.31|344.51|0
1645054450000|2022-02-16 23:34:10|347.31|344.51|347.31|344.51|347.31|344.51|347.31|344.51|0
1645054460000|2022-02-16 23:34:20|347.22|344.42|347.22|344.42|347.22|344.42|347.22|344.42|0
1645054470000|2022-02-16 23:34:30|347.31|344.51|347.31|344.51|347.49|344.69|347.31|344.51|0
1645054480000|2022-02-16 23:34:40|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1645054490000|2022-02-16 23:34:50|347.31|344.51|347.67|344.87|347.67|344.87|347.31|344.51|0
1645054500000|2022-02-16 23:35:00|348.04|345.24|348.22|345.42|348.22|345.42|348.04|345.24|0
1645054510000|2022-02-16 23:35:10|348.04|345.24|347.86|345.06|348.04|345.24|347.86|345.06|0
1645054520000|2022-02-16 23:35:20|347.67|344.87|347.3|344.5|347.67|344.87|347.3|344.5|0
1645054530000|2022-02-16 23:35:30|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1645054540000|2022-02-16 23:35:40|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1645054560000|2022-02-16 23:36:00|347.12|344.32|346.94|344.14|347.12|344.32|346.94|344.14|0
1645054570000|2022-02-16 23:36:10|347.03|344.23|347.12|344.32|347.12|344.32|347.03|344.23|0
1645054580000|2022-02-16 23:36:20|346.94|344.14|346.57|343.77|346.94|344.14|346.57|343.77|0
1645054590000|2022-02-16 23:36:30|346.75|343.95|346.75|343.95|346.94|344.14|346.75|343.95|0
1645054620000|2022-02-16 23:37:00|346.94|344.14|346.57|343.77|346.94|344.14|346.57|343.77|0
1645054640000|2022-02-16 23:37:20|346.75|343.95|347.67|344.87|347.67|344.87|346.75|343.95|0
1645054650000|2022-02-16 23:37:30|347.85|345.05|347.85|345.05|347.85|345.05|347.67|344.87|0
1645054660000|2022-02-16 23:37:40|348.04|345.24|348.22|345.42|348.22|345.42|348.04|345.24|0
1645054670000|2022-02-16 23:37:50|348.04|345.24|347.85|345.05|348.04|345.24|347.85|345.05|0
1645054680000|2022-02-16 23:38:00|347.67|344.87|347.49|344.69|347.67|344.87|347.3|344.5|0
1645054690000|2022-02-16 23:38:10|347.4|344.6|347.49|344.69|347.49|344.69|347.4|344.6|0
1645054700000|2022-02-16 23:38:20|347.4|344.6|347.3|344.5|347.4|344.6|347.3|344.5|0
1645054710000|2022-02-16 23:38:30|347.22|344.42|347.12|344.32|347.3|344.5|347.12|344.32|0
1645054720000|2022-02-16 23:38:40|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1645054750000|2022-02-16 23:39:10|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1645054760000|2022-02-16 23:39:20|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1645054770000|2022-02-16 23:39:30|347.12|344.32|346.94|344.14|347.12|344.32|346.94|344.14|0
1645054790000|2022-02-16 23:39:50|346.75|343.95|346.94|344.14|346.94|344.14|346.75|343.95|0
1645054810000|2022-02-16 23:40:10|347.03|344.23|347.3|344.5|347.3|344.5|347.03|344.23|0
1645054820000|2022-02-16 23:40:20|347.21|344.41|347.21|344.41|347.21|344.41|347.12|344.32|0
1645054830000|2022-02-16 23:40:30|347.3|344.5|347.12|344.32|347.3|344.5|347.12|344.32|0
1645054840000|2022-02-16 23:40:40|347.21|344.41|347.3|344.5|347.3|344.5|347.21|344.41|0
1645054860000|2022-02-16 23:41:00|347.21|344.41|346.94|344.14|347.21|344.41|346.94|344.14|0
1645054880000|2022-02-16 23:41:20|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1645054890000|2022-02-16 23:41:30|346.94|344.14|347.12|344.32|347.12|344.32|346.94|344.14|0
1645054900000|2022-02-16 23:41:40|347.03|344.23|347.49|344.69|347.49|344.69|347.03|344.23|0
1645054910000|2022-02-16 23:41:50|347.76|344.96|347.85|345.05|347.85|345.05|347.76|344.96|0
1645054920000|2022-02-16 23:42:00|347.76|344.96|348.22|345.42|348.22|345.42|347.76|344.96|0
1645054930000|2022-02-16 23:42:10|348.4|345.6|348.22|345.42|348.4|345.6|348.22|345.42|0
1645054940000|2022-02-16 23:42:20|347.95|345.15|348.22|345.42|348.22|345.42|347.95|345.15|0
1645054950000|2022-02-16 23:42:30|348.04|345.24|348.04|345.24|348.04|345.24|347.85|345.05|0
1645054960000|2022-02-16 23:42:40|348.22|345.42|348.59|345.79|348.59|345.79|348.22|345.42|0
1645054970000|2022-02-16 23:42:50|348.77|345.97|348.4|345.6|348.95|346.15|348.4|345.6|0
1645054980000|2022-02-16 23:43:00|348.77|345.97|349.87|347.07|349.87|347.07|348.77|345.97|0
1645054990000|2022-02-16 23:43:10|350.43|347.63|351.72|348.92|351.72|348.92|350.24|347.44|0
1645055000000|2022-02-16 23:43:20|351.9|349.1|351.9|349.1|351.9|349.1|351.53|348.73|0
1645055010000|2022-02-16 23:43:30|352.27|349.47|353.01|350.21|353.01|350.21|352.27|349.47|0
1645055020000|2022-02-16 23:43:40|352.64|349.84|352.45|349.65|352.64|349.84|352.45|349.65|0
1645055030000|2022-02-16 23:43:50|352.27|349.47|352.45|349.65|352.82|350.02|352.27|349.47|0
1645055040000|2022-02-16 23:44:00|352.82|350.02|353.75|350.95|353.75|350.95|352.82|350.02|0
1645055050000|2022-02-16 23:44:10|353.38|350.58|353.48|350.68|353.56|350.76|353.38|350.58|0
1645055060000|2022-02-16 23:44:20|353.47|350.67|353.38|350.58|353.47|350.67|353.01|350.21|0
1645055070000|2022-02-16 23:44:30|353.19|350.39|353.01|350.21|353.19|350.39|353.01|350.21|0
1645055080000|2022-02-16 23:44:40|353.19|350.39|353.19|350.39|353.38|350.58|353.19|350.39|0
1645055090000|2022-02-16 23:44:50|353.75|350.95|353.93|351.13|353.93|351.13|353.75|350.95|0
1645055100000|2022-02-16 23:45:00|353.75|350.95|353.56|350.76|353.93|351.13|353.56|350.76|0
1645055110000|2022-02-16 23:45:10|353.93|351.13|354.12|351.32|354.49|351.69|353.93|351.13|0
1645055120000|2022-02-16 23:45:20|354.49|351.69|354.12|351.32|354.59|351.79|354.12|351.32|0
1645055130000|2022-02-16 23:45:30|354.49|351.69|354.49|351.69|354.86|352.06|354.49|351.69|0
1645055140000|2022-02-16 23:45:40|354.3|351.5|355.05|352.25|355.05|352.25|354.3|351.5|0
1645055150000|2022-02-16 23:45:50|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1645055160000|2022-02-16 23:46:00|354.77|351.97|355.14|352.34|355.14|352.34|354.77|351.97|0
1645055170000|2022-02-16 23:46:10|354.96|352.16|355.23|352.43|355.23|352.43|354.86|352.06|0
1645055180000|2022-02-16 23:46:20|354.96|352.16|354.86|352.06|355.04|352.24|354.86|352.06|0
1645055190000|2022-02-16 23:46:30|354.67|351.87|354.67|351.87|354.67|351.87|354.59|351.79|0
1645055200000|2022-02-16 23:46:40|355.04|352.24|355.04|352.24|355.42|352.62|355.04|352.24|0
1645055210000|2022-02-16 23:46:50|354.96|352.16|354.86|352.06|354.96|352.16|354.86|352.06|0
1645055220000|2022-02-16 23:47:00|354.49|351.69|353.75|350.95|354.49|351.69|353.75|350.95|0
1645055230000|2022-02-16 23:47:10|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1645055240000|2022-02-16 23:47:20|354.12|351.32|354.49|351.69|354.49|351.69|354.12|351.32|0
1645055250000|2022-02-16 23:47:30|354.77|351.97|355.42|352.62|355.42|352.62|354.77|351.97|0
1645055260000|2022-02-16 23:47:40|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1645055270000|2022-02-16 23:47:50|355.42|352.62|355.42|352.62|355.6|352.8|355.42|352.62|0
1645055280000|2022-02-16 23:48:00|355.6|352.8|355.7|352.9|355.79|352.99|355.6|352.8|0
1645055290000|2022-02-16 23:48:10|355.79|352.99|354.67|351.87|355.79|352.99|354.67|351.87|0
1645055300000|2022-02-16 23:48:20|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1645055310000|2022-02-16 23:48:30|354.67|351.87|355.79|352.99|355.79|352.99|354.49|351.69|0
1645055320000|2022-02-16 23:48:40|355.6|352.8|355.6|352.8|355.7|352.9|355.6|352.8|0
1645055330000|2022-02-16 23:48:50|355.97|353.17|355.6|352.8|355.97|353.17|355.6|352.8|0
1645055340000|2022-02-16 23:49:00|355.51|352.71|355.6|352.8|355.6|352.8|355.23|352.43|0
1645055350000|2022-02-16 23:49:10|355.41|352.61|355.51|352.71|355.6|352.8|355.41|352.61|0
1645055360000|2022-02-16 23:49:20|355.6|352.8|355.6|352.8|355.79|352.99|355.6|352.8|0
1645055370000|2022-02-16 23:49:30|355.51|352.71|355.7|352.9|355.7|352.9|355.41|352.61|0
1645055380000|2022-02-16 23:49:40|355.79|352.99|356.16|353.36|356.16|353.36|355.79|352.99|0
1645055390000|2022-02-16 23:49:50|356.07|353.27|355.97|353.17|356.07|353.27|355.79|352.99|0
1645055400000|2022-02-16 23:50:00|356.16|353.36|356.16|353.36|356.16|353.36|355.79|352.99|0
1645055420000|2022-02-16 23:50:20|355.97|353.17|355.97|353.17|356.16|353.36|355.97|353.17|0
1645055430000|2022-02-16 23:50:30|356.16|353.36|356.16|353.36|356.16|353.36|355.97|353.17|0
1645055440000|2022-02-16 23:50:40|355.79|352.99|356.16|353.36|356.34|353.54|355.79|352.99|0
1645055450000|2022-02-16 23:50:50|355.97|353.17|355.79|352.99|356.16|353.36|355.79|352.99|0
1645055460000|2022-02-16 23:51:00|355.6|352.8|355.51|352.71|355.6|352.8|355.41|352.61|0
1645055470000|2022-02-16 23:51:10|355.79|352.99|356.16|353.36|356.16|353.36|355.79|352.99|0
1645055480000|2022-02-16 23:51:20|356.71|353.91|356.71|353.91|356.71|353.91|356.53|353.73|0
1645055490000|2022-02-16 23:51:30|356.53|353.73|356.53|353.73|356.71|353.91|356.53|353.73|0
1645055510000|2022-02-16 23:51:50|356.34|353.54|356.71|353.91|356.71|353.91|356.34|353.54|0
1645055520000|2022-02-16 23:52:00|356.62|353.82|356.62|353.82|356.62|353.82|356.62|353.82|0
1645055530000|2022-02-16 23:52:10|356.71|353.91|356.53|353.73|356.71|353.91|356.53|353.73|0
1645055540000|2022-02-16 23:52:20|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1645055550000|2022-02-16 23:52:30|356.53|353.73|356.9|354.1|356.9|354.1|356.53|353.73|0
1645055560000|2022-02-16 23:52:40|356.71|353.91|356.53|353.73|356.71|353.91|356.53|353.73|0
1645055570000|2022-02-16 23:52:50|356.44|353.64|356.34|353.54|356.44|353.64|356.34|353.54|0
1645055580000|2022-02-16 23:53:00|355.6|352.8|355.6|352.8|355.78|352.98|355.6|352.8|0
1645055590000|2022-02-16 23:53:10|355.41|352.61|355.04|352.24|355.41|352.61|355.04|352.24|0
1645055600000|2022-02-16 23:53:20|354.86|352.06|354.86|352.06|354.95|352.15|354.86|352.06|0
1645055620000|2022-02-16 23:53:40|355.04|352.24|355.51|352.71|355.6|352.8|355.04|352.24|0
1645055630000|2022-02-16 23:53:50|355.78|352.98|355.97|353.17|355.97|353.17|355.78|352.98|0
1645055640000|2022-02-16 23:54:00|355.78|352.98|355.69|352.89|355.78|352.98|355.6|352.8|0
1645055650000|2022-02-16 23:54:10|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1645055660000|2022-02-16 23:54:20|355.41|352.61|355.6|352.8|355.6|352.8|355.41|352.61|0
1645055680000|2022-02-16 23:54:40|355.97|353.17|355.97|353.17|355.97|353.17|355.97|353.17|0
1645055690000|2022-02-16 23:54:50|355.88|353.08|355.78|352.98|355.88|353.08|355.78|352.98|0
1645055700000|2022-02-16 23:55:00|355.6|352.8|355.41|352.61|355.6|352.8|355.41|352.61|0
1645055710000|2022-02-16 23:55:10|355.6|352.8|355.78|352.98|355.78|352.98|355.6|352.8|0
1645055720000|2022-02-16 23:55:20|355.6|352.8|355.97|353.17|355.97|353.17|355.6|352.8|0
1645055730000|2022-02-16 23:55:30|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1645055740000|2022-02-16 23:55:40|355.97|353.17|355.97|353.17|355.97|353.17|355.97|353.17|0
1645055750000|2022-02-16 23:55:50|355.78|352.98|355.88|353.08|355.88|353.08|355.78|352.98|0
1645055760000|2022-02-16 23:56:00|355.78|352.98|355.78|352.98|355.78|352.98|355.78|352.98|0
1645055770000|2022-02-16 23:56:10|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1645055780000|2022-02-16 23:56:20|356.34|353.54|356.15|353.35|356.34|353.54|356.15|353.35|0
1645055790000|2022-02-16 23:56:30|356.25|353.45|356.34|353.54|356.53|353.73|356.25|353.45|0
1645055800000|2022-02-16 23:56:40|356.15|353.35|356.15|353.35|356.34|353.54|356.15|353.35|0
1645055810000|2022-02-16 23:56:50|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1645055820000|2022-02-16 23:57:00|356.44|353.64|356.53|353.73|356.53|353.73|356.34|353.54|0
1645055830000|2022-02-16 23:57:10|356.71|353.91|356.71|353.91|356.71|353.91|356.71|353.91|0
1645055840000|2022-02-16 23:57:20|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1645055850000|2022-02-16 23:57:30|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1645055870000|2022-02-16 23:57:50|356.9|354.1|356.71|353.91|356.9|354.1|356.71|353.91|0
1645055880000|2022-02-16 23:58:00|356.53|353.73|356.34|353.54|356.53|353.73|356.34|353.54|0
1645055890000|2022-02-16 23:58:10|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1645055900000|2022-02-16 23:58:20|356.25|353.45|356.62|353.82|356.62|353.82|356.25|353.45|0
1645055910000|2022-02-16 23:58:30|356.71|353.91|356.34|353.54|356.71|353.91|356.34|353.54|0
1645055920000|2022-02-16 23:58:40|356.25|353.45|356.15|353.35|356.25|353.45|356.15|353.35|0
1645055930000|2022-02-16 23:58:50|356.34|353.54|356.34|353.54|356.34|353.54|356.15|353.35|0
1645055940000|2022-02-16 23:59:00|356.62|353.82|356.9|354.1|356.9|354.1|356.62|353.82|0
1645055950000|2022-02-16 23:59:10|356.81|354.01|356.53|353.73|356.81|354.01|356.53|353.73|0
1645055960000|2022-02-16 23:59:20|356.71|353.91|356.52|353.72|356.71|353.91|356.52|353.72|0
1645055970000|2022-02-16 23:59:30|356.71|353.91|356.52|353.72|356.71|353.91|356.52|353.72|0
1645055980000|2022-02-16 23:59:40|356.62|353.82|356.34|353.54|356.71|353.91|356.34|353.54|0
1645055990000|2022-02-16 23:59:50|356.15|353.35|356.15|353.35|356.15|353.35|355.97|353.17|0
1645056000000|2022-02-17 00:00:00|356.34|353.54|355.97|353.17|356.34|353.54|355.97|353.17|0
1645056010000|2022-02-17 00:00:10|356.15|353.35|355.97|353.17|356.15|353.35|355.97|353.17|0
1645056020000|2022-02-17 00:00:20|356.15|353.35|355.97|353.17|356.15|353.35|355.97|353.17|0
1645056030000|2022-02-17 00:00:30|356.15|353.35|356.15|353.35|356.44|353.64|356.15|353.35|0
1645056040000|2022-02-17 00:00:40|355.97|353.17|355.78|352.98|355.97|353.17|355.78|352.98|0
1645056050000|2022-02-17 00:00:50|355.88|353.08|355.88|353.08|355.97|353.17|355.88|353.08|0
1645056060000|2022-02-17 00:01:00|356.15|353.35|355.97|353.17|356.15|353.35|355.97|353.17|0
1645056070000|2022-02-17 00:01:10|356.15|353.35|355.97|353.17|356.15|353.35|355.97|353.17|0
1645056080000|2022-02-17 00:01:20|356.15|353.35|355.97|353.17|356.15|353.35|355.97|353.17|0
1645056090000|2022-02-17 00:01:30|355.88|353.08|355.97|353.17|355.97|353.17|355.88|353.08|0
1645056100000|2022-02-17 00:01:40|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1645056120000|2022-02-17 00:02:00|356.25|353.45|356.43|353.63|356.52|353.72|356.25|353.45|0
1645056130000|2022-02-17 00:02:10|356.71|353.91|356.25|353.45|356.71|353.91|356.25|353.45|0
1645056140000|2022-02-17 00:02:20|356.34|353.54|356.25|353.45|356.34|353.54|356.25|353.45|0
1645056150000|2022-02-17 00:02:30|356.71|353.91|356.52|353.72|356.71|353.91|356.34|353.54|0
1645056160000|2022-02-17 00:02:40|356.62|353.82|356.71|353.91|356.71|353.91|356.62|353.82|0
1645056170000|2022-02-17 00:02:50|356.52|353.72|356.43|353.63|356.52|353.72|356.43|353.63|0
1645056180000|2022-02-17 00:03:00|356.25|353.45|356.34|353.54|356.34|353.54|356.06|353.26|0
1645056190000|2022-02-17 00:03:10|356.52|353.72|356.52|353.72|356.52|353.72|356.43|353.63|0
1645056200000|2022-02-17 00:03:20|356.34|353.54|356.62|353.82|356.71|353.91|356.34|353.54|0
1645056210000|2022-02-17 00:03:30|356.71|353.91|356.71|353.91|356.71|353.91|356.71|353.91|0
1645056220000|2022-02-17 00:03:40|356.9|354.1|357.08|354.28|357.08|354.28|356.9|354.1|0
1645056230000|2022-02-17 00:03:50|356.99|354.19|356.89|354.09|356.99|354.19|356.89|354.09|0
1645056240000|2022-02-17 00:04:00|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1645056250000|2022-02-17 00:04:10|356.89|354.09|356.99|354.19|357.08|354.28|356.89|354.09|0
1645056260000|2022-02-17 00:04:20|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1645056270000|2022-02-17 00:04:30|356.89|354.09|356.89|354.09|357.08|354.28|356.81|354.01|0
1645056280000|2022-02-17 00:04:40|356.99|354.19|356.89|354.09|356.99|354.19|356.89|354.09|0
1645056290000|2022-02-17 00:04:50|357.08|354.28|357.18|354.38|357.27|354.47|357.08|354.28|0
1645056300000|2022-02-17 00:05:00|357.08|354.28|357.27|354.47|357.27|354.47|357.08|354.28|0
1645056310000|2022-02-17 00:05:10|357.08|354.28|357.27|354.47|357.27|354.47|357.08|354.28|0
1645056320000|2022-02-17 00:05:20|357.18|354.38|357.08|354.28|357.18|354.38|357.08|354.28|0
1645056330000|2022-02-17 00:05:30|356.89|354.09|357.08|354.28|357.08|354.28|356.89|354.09|0
1645056340000|2022-02-17 00:05:40|356.89|354.09|356.71|353.91|356.89|354.09|356.71|353.91|0
1645056350000|2022-02-17 00:05:50|356.52|353.72|356.89|354.09|356.89|354.09|356.52|353.72|0
1645056360000|2022-02-17 00:06:00|356.62|353.82|356.89|354.09|357.08|354.28|356.62|353.82|0
1645056370000|2022-02-17 00:06:10|357.08|354.28|357.08|354.28|357.27|354.47|357.08|354.28|0
1645056380000|2022-02-17 00:06:20|357.27|354.47|357.27|354.47|357.27|354.47|357.18|354.38|0
1645056390000|2022-02-17 00:06:30|357.08|354.28|357.27|354.47|357.27|354.47|357.08|354.28|0
1645056400000|2022-02-17 00:06:40|357.08|354.28|357.27|354.47|357.27|354.47|357.08|354.28|0
1645056410000|2022-02-17 00:06:50|357.18|354.38|357.27|354.47|357.27|354.47|357.18|354.38|0
1645056420000|2022-02-17 00:07:00|357.64|354.84|357.45|354.65|357.64|354.84|357.45|354.65|0
1645056430000|2022-02-17 00:07:10|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1645056440000|2022-02-17 00:07:20|357.45|354.65|357.27|354.47|357.45|354.65|357.08|354.28|0
1645056450000|2022-02-17 00:07:30|357.45|354.65|357.45|354.65|357.64|354.84|357.45|354.65|0
1645056460000|2022-02-17 00:07:40|357.27|354.47|357.45|354.65|357.45|354.65|357.27|354.47|0
1645056470000|2022-02-17 00:07:50|357.27|354.47|357.08|354.28|357.27|354.47|357.08|354.28|0
1645056480000|2022-02-17 00:08:00|357.27|354.47|357.64|354.84|357.64|354.84|357.27|354.47|0
1645056490000|2022-02-17 00:08:10|357.45|354.65|357.27|354.47|357.45|354.65|357.27|354.47|0
1645056510000|2022-02-17 00:08:30|356.71|353.91|356.52|353.72|356.71|353.91|356.52|353.72|0
1645056520000|2022-02-17 00:08:40|356.62|353.82|356.71|353.91|356.71|353.91|356.52|353.72|0
1645056540000|2022-02-17 00:09:00|356.8|354|356.89|354.09|356.89|354.09|356.8|354|0
1645056550000|2022-02-17 00:09:10|356.71|353.91|356.8|354|356.8|354|356.71|353.91|0
1645056560000|2022-02-17 00:09:20|356.89|354.09|356.89|354.09|356.99|354.19|356.89|354.09|0
1645056570000|2022-02-17 00:09:30|357.08|354.28|357.26|354.46|357.26|354.46|357.08|354.28|0
1645056580000|2022-02-17 00:09:40|357.45|354.65|357.45|354.65|357.45|354.65|357.36|354.56|0
1645056590000|2022-02-17 00:09:50|357.36|354.56|357.45|354.65|357.45|354.65|357.36|354.56|0
1645056600000|2022-02-17 00:10:00|357.64|354.84|357.36|354.56|357.64|354.84|357.36|354.56|0
1645056610000|2022-02-17 00:10:10|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1645056620000|2022-02-17 00:10:20|357.36|354.56|357.64|354.84|357.64|354.84|357.36|354.56|0
1645056630000|2022-02-17 00:10:30|357.55|354.75|357.64|354.84|357.64|354.84|357.55|354.75|0
1645056640000|2022-02-17 00:10:40|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1645056650000|2022-02-17 00:10:50|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1645056660000|2022-02-17 00:11:00|357.45|354.65|357.45|354.65|357.45|354.65|357.26|354.46|0
1645056670000|2022-02-17 00:11:10|356.71|353.91|356.71|353.91|356.71|353.91|356.71|353.91|0
1645056680000|2022-02-17 00:11:20|356.52|353.72|356.52|353.72|356.52|353.72|356.52|353.72|0
1645056690000|2022-02-17 00:11:30|356.71|353.91|356.71|353.91|356.71|353.91|356.71|353.91|0
1645056700000|2022-02-17 00:11:40|356.62|353.82|356.33|353.53|356.62|353.82|356.33|353.53|0
1645056710000|2022-02-17 00:11:50|356.52|353.72|356.99|354.19|356.99|354.19|356.52|353.72|0
1645056720000|2022-02-17 00:12:00|356.89|354.09|357.08|354.28|357.08|354.28|356.89|354.09|0
1645056730000|2022-02-17 00:12:10|357.26|354.46|357.45|354.65|357.45|354.65|357.26|354.46|0
1645056760000|2022-02-17 00:12:40|357.26|354.46|357.45|354.65|357.45|354.65|357.26|354.46|0
1645056770000|2022-02-17 00:12:50|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1645056780000|2022-02-17 00:13:00|357.55|354.75|357.08|354.28|357.55|354.75|357.08|354.28|0
1645056790000|2022-02-17 00:13:10|357.26|354.46|357.45|354.65|357.45|354.65|357.26|354.46|0
1645056810000|2022-02-17 00:13:30|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1645056820000|2022-02-17 00:13:40|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1645056830000|2022-02-17 00:13:50|357.26|354.46|357.36|354.56|357.36|354.56|357.26|354.46|0
1645056840000|2022-02-17 00:14:00|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1645056860000|2022-02-17 00:14:20|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1645056870000|2022-02-17 00:14:30|357.45|354.65|357.64|354.84|357.64|354.84|357.45|354.65|0
1645056880000|2022-02-17 00:14:40|357.45|354.65|357.45|354.65|357.55|354.75|357.45|354.65|0
1645056900000|2022-02-17 00:15:00|357.63|354.83|357.82|355.02|357.82|355.02|357.63|354.83|0
1645056910000|2022-02-17 00:15:10|357.73|354.93|357.82|355.02|357.82|355.02|357.73|354.93|0
1645056920000|2022-02-17 00:15:20|357.73|354.93|357.45|354.65|357.73|354.93|357.26|354.46|0
1645056930000|2022-02-17 00:15:30|357.26|354.46|357.26|354.46|357.36|354.56|357.26|354.46|0
1645056940000|2022-02-17 00:15:40|357.45|354.65|357.73|354.93|357.73|354.93|357.45|354.65|0
1645056950000|2022-02-17 00:15:50|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1645056960000|2022-02-17 00:16:00|357.73|354.93|357.73|354.93|357.82|355.02|357.73|354.93|0
1645056970000|2022-02-17 00:16:10|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1645057000000|2022-02-17 00:16:40|357.63|354.83|357.82|355.02|357.82|355.02|357.63|354.83|0
1645057010000|2022-02-17 00:16:50|357.73|354.93|357.82|355.02|357.82|355.02|357.63|354.83|0
1645057020000|2022-02-17 00:17:00|358.01|355.21|358.19|355.39|358.19|355.39|357.82|355.02|0
1645057030000|2022-02-17 00:17:10|358.01|355.21|357.63|354.83|358.01|355.21|357.63|354.83|0
1645057040000|2022-02-17 00:17:20|357.45|354.65|357.26|354.46|357.45|354.65|357.08|354.28|0
1645057050000|2022-02-17 00:17:30|357.36|354.56|357.45|354.65|357.45|354.65|357.36|354.56|0
1645057060000|2022-02-17 00:17:40|357.36|354.56|357.26|354.46|357.45|354.65|357.26|354.46|0
1645057070000|2022-02-17 00:17:50|357.45|354.65|357.45|354.65|357.45|354.65|357.36|354.56|0
1645057080000|2022-02-17 00:18:00|357.54|354.74|357.82|355.02|358.01|355.21|357.54|354.74|0
1645057090000|2022-02-17 00:18:10|358.01|355.21|357.92|355.12|358.01|355.21|357.92|355.12|0
1645057100000|2022-02-17 00:18:20|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1645057120000|2022-02-17 00:18:40|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1645057130000|2022-02-17 00:18:50|357.36|354.56|357.45|354.65|357.45|354.65|357.36|354.56|0
1645057140000|2022-02-17 00:19:00|357.63|354.83|357.82|355.02|357.82|355.02|357.63|354.83|0
1645057150000|2022-02-17 00:19:10|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1645057160000|2022-02-17 00:19:20|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1645057170000|2022-02-17 00:19:30|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1645057180000|2022-02-17 00:19:40|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1645057190000|2022-02-17 00:19:50|357.92|355.12|357.82|355.02|357.92|355.12|357.82|355.02|0
1645057200000|2022-02-17 00:20:00|357.73|354.93|357.63|354.83|357.73|354.93|357.63|354.83|0
1645057210000|2022-02-17 00:20:10|357.45|354.65|357.63|354.83|357.63|354.83|357.45|354.65|0
1645057220000|2022-02-17 00:20:20|357.45|354.65|357.63|354.83|357.63|354.83|357.45|354.65|0
1645057230000|2022-02-17 00:20:30|357.45|354.65|357.63|354.83|357.63|354.83|357.45|354.65|0
1645057240000|2022-02-17 00:20:40|357.82|355.02|357.63|354.83|357.82|355.02|357.63|354.83|0
1645057250000|2022-02-17 00:20:50|357.54|354.74|357.45|354.65|357.54|354.74|357.45|354.65|0
1645057260000|2022-02-17 00:21:00|357.54|354.74|357.45|354.65|357.54|354.74|357.45|354.65|0
1645057270000|2022-02-17 00:21:10|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1645057280000|2022-02-17 00:21:20|357.73|354.93|357.54|354.74|357.73|354.93|357.54|354.74|0
1645057290000|2022-02-17 00:21:30|357.45|354.65|357.36|354.56|357.45|354.65|357.36|354.56|0
1645057300000|2022-02-17 00:21:40|357.45|354.65|357.26|354.46|357.45|354.65|357.26|354.46|0
1645057310000|2022-02-17 00:21:50|357.36|354.56|357.36|354.56|357.45|354.65|357.36|354.56|0
1645057320000|2022-02-17 00:22:00|357.26|354.46|357.45|354.65|357.45|354.65|357.26|354.46|0
1645057350000|2022-02-17 00:22:30|357.63|354.83|358.1|355.3|358.1|355.3|357.63|354.83|0
1645057360000|2022-02-17 00:22:40|358|355.2|358.19|355.39|358.19|355.39|358|355.2|0
1645057370000|2022-02-17 00:22:50|358.1|355.3|357.63|354.83|358.1|355.3|357.63|354.83|0
1645057380000|2022-02-17 00:23:00|357.73|354.93|357.63|354.83|357.73|354.93|357.63|354.83|0
1645057390000|2022-02-17 00:23:10|357.82|355.02|357.63|354.83|357.82|355.02|357.54|354.74|0
1645057400000|2022-02-17 00:23:20|357.82|355.02|357.63|354.83|357.82|355.02|357.63|354.83|0
1645057410000|2022-02-17 00:23:30|357.73|354.93|357.73|354.93|357.73|354.93|357.63|354.83|0
1645057420000|2022-02-17 00:23:40|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1645057430000|2022-02-17 00:23:50|357.82|355.02|357.82|355.02|357.82|355.02|357.82|355.02|0
1645057440000|2022-02-17 00:24:00|357.54|354.74|357.26|354.46|357.54|354.74|357.26|354.46|0
1645057450000|2022-02-17 00:24:10|357.45|354.65|357.26|354.46|357.45|354.65|357.26|354.46|0
1645057460000|2022-02-17 00:24:20|357.45|354.65|357.63|354.83|357.63|354.83|357.45|354.65|0
1645057480000|2022-02-17 00:24:40|357.45|354.65|357.54|354.74|357.54|354.74|357.45|354.65|0
1645057490000|2022-02-17 00:24:50|357.45|354.65|357.45|354.65|357.45|354.65|357.45|354.65|0
1645057500000|2022-02-17 00:25:00|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1645057510000|2022-02-17 00:25:10|357.44|354.64|357.63|354.83|357.63|354.83|357.26|354.46|0
1645057520000|2022-02-17 00:25:20|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1645057540000|2022-02-17 00:25:40|357.63|354.83|357.63|354.83|357.63|354.83|357.63|354.83|0
1645057560000|2022-02-17 00:26:00|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1645057600000|2022-02-17 00:26:40|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1645057610000|2022-02-17 00:26:50|357.36|354.56|357.44|354.64|357.44|354.64|357.36|354.56|0
1645057620000|2022-02-17 00:27:00|357.54|354.74|357.26|354.46|357.54|354.74|357.26|354.46|0
1645057630000|2022-02-17 00:27:10|357.07|354.27|357.26|354.46|357.26|354.46|357.07|354.27|0
1645057640000|2022-02-17 00:27:20|357.44|354.64|357.26|354.46|357.44|354.64|357.26|354.46|0
1645057660000|2022-02-17 00:27:40|357.07|354.27|357.07|354.27|357.07|354.27|357.07|354.27|0
1645057670000|2022-02-17 00:27:50|356.89|354.09|356.89|354.09|357.07|354.27|356.89|354.09|0
1645057690000|2022-02-17 00:28:10|357.07|354.27|357.17|354.37|357.17|354.37|356.89|354.09|0
1645057700000|2022-02-17 00:28:20|357.07|354.27|356.98|354.18|357.07|354.27|356.98|354.18|0
1645057710000|2022-02-17 00:28:30|356.89|354.09|356.7|353.9|356.89|354.09|356.7|353.9|0
1645057730000|2022-02-17 00:28:50|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1645057740000|2022-02-17 00:29:00|356.7|353.9|356.7|353.9|356.7|353.9|356.51|353.71|0
1645057750000|2022-02-17 00:29:10|356.51|353.71|356.7|353.9|356.7|353.9|356.51|353.71|0
1645057760000|2022-02-17 00:29:20|356.61|353.81|356.7|353.9|356.89|354.09|356.61|353.81|0
1645057770000|2022-02-17 00:29:30|356.8|354|356.98|354.18|357.07|354.27|356.8|354|0
1645057780000|2022-02-17 00:29:40|356.89|354.09|357.07|354.27|357.07|354.27|356.89|354.09|0
1645057790000|2022-02-17 00:29:50|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1645057800000|2022-02-17 00:30:00|356.8|354|356.51|353.71|356.89|354.09|356.51|353.71|0
1645057810000|2022-02-17 00:30:10|356.14|353.34|356.33|353.53|356.33|353.53|356.14|353.34|0
1645057820000|2022-02-17 00:30:20|356.14|353.34|356.51|353.71|356.51|353.71|356.14|353.34|0
1645057830000|2022-02-17 00:30:30|356.42|353.62|356.14|353.34|356.42|353.62|356.14|353.34|0
1645057840000|2022-02-17 00:30:40|356.33|353.53|356.14|353.34|356.33|353.53|356.14|353.34|0
1645057870000|2022-02-17 00:31:10|356.24|353.44|356.24|353.44|356.33|353.53|356.14|353.34|0
1645057880000|2022-02-17 00:31:20|356.33|353.53|356.33|353.53|356.33|353.53|356.24|353.44|0
1645057890000|2022-02-17 00:31:30|356.14|353.34|356.33|353.53|356.33|353.53|356.14|353.34|0
1645057910000|2022-02-17 00:31:50|356.24|353.44|356.33|353.53|356.33|353.53|356.24|353.44|0
1645057920000|2022-02-17 00:32:00|356.24|353.44|356.33|353.53|356.33|353.53|356.24|353.44|0
1645057930000|2022-02-17 00:32:10|356.14|353.34|356.14|353.34|356.33|353.53|356.14|353.34|0
1645057940000|2022-02-17 00:32:20|356.24|353.44|356.33|353.53|356.33|353.53|356.24|353.44|0
1645057950000|2022-02-17 00:32:30|356.14|353.34|356.14|353.34|356.14|353.34|356.14|353.34|0
1645057960000|2022-02-17 00:32:40|355.96|353.16|355.58|352.78|355.96|353.16|355.58|352.78|0
1645057970000|2022-02-17 00:32:50|355.4|352.6|355.58|352.78|355.58|352.78|355.4|352.6|0
1645057980000|2022-02-17 00:33:00|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1645057990000|2022-02-17 00:33:10|356.14|353.34|356.24|353.44|356.24|353.44|356.14|353.34|0
1645058000000|2022-02-17 00:33:20|356.14|353.34|356.14|353.34|356.33|353.53|356.14|353.34|0
1645058010000|2022-02-17 00:33:30|356.05|353.25|356.14|353.34|356.14|353.34|356.05|353.25|0
1645058030000|2022-02-17 00:33:50|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1645058040000|2022-02-17 00:34:00|355.77|352.97|355.95|353.15|355.95|353.15|355.77|352.97|0
1645058050000|2022-02-17 00:34:10|356.14|353.34|355.95|353.15|356.14|353.34|355.95|353.15|0
1645058060000|2022-02-17 00:34:20|356.05|353.25|356.14|353.34|356.14|353.34|356.05|353.25|0
1645058070000|2022-02-17 00:34:30|355.95|353.15|355.77|352.97|355.95|353.15|355.77|352.97|0
1645058080000|2022-02-17 00:34:40|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1645058090000|2022-02-17 00:34:50|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1645058100000|2022-02-17 00:35:00|355.58|352.78|355.68|352.88|355.77|352.97|355.58|352.78|0
1645058110000|2022-02-17 00:35:10|355.58|352.78|355.4|352.6|355.58|352.78|355.4|352.6|0
1645058120000|2022-02-17 00:35:20|355.58|352.78|355.58|352.78|355.68|352.88|355.58|352.78|0
1645058130000|2022-02-17 00:35:30|355.68|352.88|355.77|352.97|355.77|352.97|355.68|352.88|0
1645058140000|2022-02-17 00:35:40|355.58|352.78|355.4|352.6|355.58|352.78|355.4|352.6|0
1645058160000|2022-02-17 00:36:00|355.58|352.78|355.58|352.78|355.77|352.97|355.58|352.78|0
1645058170000|2022-02-17 00:36:10|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1645058180000|2022-02-17 00:36:20|355.31|352.51|355.21|352.41|355.31|352.51|355.21|352.41|0
1645058200000|2022-02-17 00:36:40|354.28|351.48|354.47|351.67|354.47|351.67|354.28|351.48|0
1645058210000|2022-02-17 00:36:50|354.84|352.04|355.03|352.23|355.03|352.23|354.84|352.04|0
1645058220000|2022-02-17 00:37:00|354.84|352.04|354.75|351.95|354.84|352.04|354.75|351.95|0
1645058240000|2022-02-17 00:37:20|354.65|351.85|354.47|351.67|354.65|351.85|354.47|351.67|0
1645058250000|2022-02-17 00:37:30|354.57|351.77|354.47|351.67|354.57|351.77|354.47|351.67|0
1645058260000|2022-02-17 00:37:40|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1645058270000|2022-02-17 00:37:50|355.21|352.41|355.4|352.6|355.4|352.6|355.21|352.41|0
1645058280000|2022-02-17 00:38:00|355.58|352.78|355.77|352.97|355.77|352.97|355.58|352.78|0
1645058320000|2022-02-17 00:38:40|355.95|353.15|355.95|353.15|355.95|353.15|355.77|352.97|0
1645058330000|2022-02-17 00:38:50|355.86|353.06|355.95|353.15|355.95|353.15|355.86|353.06|0
1645058350000|2022-02-17 00:39:10|355.68|352.88|355.77|352.97|355.77|352.97|355.68|352.88|0
1645058360000|2022-02-17 00:39:20|355.68|352.88|355.77|352.97|355.77|352.97|355.68|352.88|0
1645058370000|2022-02-17 00:39:30|355.95|353.15|355.86|353.06|355.95|353.15|355.86|353.06|0
1645058380000|2022-02-17 00:39:40|355.95|353.15|356.14|353.34|356.14|353.34|355.95|353.15|0
1645058400000|2022-02-17 00:40:00|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1645058410000|2022-02-17 00:40:10|356.05|353.25|356.14|353.34|356.14|353.34|356.05|353.25|0
1645058420000|2022-02-17 00:40:20|355.95|353.15|356.14|353.34|356.14|353.34|355.95|353.15|0
1645058440000|2022-02-17 00:40:40|355.95|353.15|355.95|353.15|356.14|353.34|355.95|353.15|0
1645058450000|2022-02-17 00:40:50|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1645058460000|2022-02-17 00:41:00|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1645058480000|2022-02-17 00:41:20|356.14|353.34|355.86|353.06|356.14|353.34|355.86|353.06|0
1645058490000|2022-02-17 00:41:30|355.95|353.15|355.86|353.06|355.95|353.15|355.86|353.06|0
1645058500000|2022-02-17 00:41:40|355.77|352.97|355.77|352.97|355.77|352.97|355.77|352.97|0
1645058510000|2022-02-17 00:41:50|355.86|353.06|355.77|352.97|355.95|353.15|355.77|352.97|0
1645058520000|2022-02-17 00:42:00|355.86|353.06|355.95|353.15|355.95|353.15|355.86|353.06|0
1645058530000|2022-02-17 00:42:10|356.05|353.25|356.14|353.34|356.14|353.34|355.95|353.15|0
1645058540000|2022-02-17 00:42:20|356.23|353.43|356.42|353.62|356.42|353.62|356.23|353.43|0
1645058550000|2022-02-17 00:42:30|356.51|353.71|356.69|353.89|356.69|353.89|356.51|353.71|0
1645058560000|2022-02-17 00:42:40|356.61|353.81|356.69|353.89|356.69|353.89|356.51|353.71|0
1645058570000|2022-02-17 00:42:50|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1645058590000|2022-02-17 00:43:10|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1645058600000|2022-02-17 00:43:20|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1645058620000|2022-02-17 00:43:40|357.07|354.27|357.07|354.27|357.07|354.27|357.07|354.27|0
1645058630000|2022-02-17 00:43:50|356.98|354.18|356.88|354.08|356.98|354.18|356.88|354.08|0
1645058640000|2022-02-17 00:44:00|356.69|353.89|356.88|354.08|356.88|354.08|356.69|353.89|0
1645058660000|2022-02-17 00:44:20|356.69|353.89|356.69|353.89|356.69|353.89|356.51|353.71|0
1645058670000|2022-02-17 00:44:30|356.51|353.71|356.32|353.52|356.51|353.71|356.32|353.52|0
1645058680000|2022-02-17 00:44:40|356.51|353.71|356.51|353.71|356.51|353.71|356.51|353.71|0
1645058700000|2022-02-17 00:45:00|356.69|353.89|356.98|354.18|356.98|354.18|356.69|353.89|0
1645058710000|2022-02-17 00:45:10|357.07|354.27|357.25|354.45|357.25|354.45|357.07|354.27|0
1645058720000|2022-02-17 00:45:20|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1645058740000|2022-02-17 00:45:40|357.35|354.55|357.07|354.27|357.35|354.55|357.07|354.27|0
1645058750000|2022-02-17 00:45:50|357.25|354.45|357.07|354.27|357.25|354.45|357.07|354.27|0
1645058760000|2022-02-17 00:46:00|356.88|354.08|357.06|354.26|357.07|354.27|356.88|354.08|0
1645058780000|2022-02-17 00:46:20|357.25|354.45|357.44|354.64|357.44|354.64|357.25|354.45|0
1645058790000|2022-02-17 00:46:30|357.35|354.55|357.44|354.64|357.44|354.64|357.35|354.55|0
1645058800000|2022-02-17 00:46:40|357.25|354.45|357.06|354.26|357.25|354.45|357.06|354.26|0
1645058830000|2022-02-17 00:47:10|356.98|354.18|356.88|354.08|356.98|354.18|356.88|354.08|0
1645058850000|2022-02-17 00:47:30|356.69|353.89|356.51|353.71|356.69|353.89|356.51|353.71|0
1645058860000|2022-02-17 00:47:40|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1645058870000|2022-02-17 00:47:50|356.14|353.34|355.86|353.06|356.14|353.34|355.76|352.96|0
1645058880000|2022-02-17 00:48:00|355.76|352.96|355.39|352.59|355.76|352.96|355.39|352.59|0
1645058890000|2022-02-17 00:48:10|355.49|352.69|355.39|352.59|355.49|352.69|355.39|352.59|0
1645058900000|2022-02-17 00:48:20|355.21|352.41|355.39|352.59|355.39|352.59|355.21|352.41|0
1645058920000|2022-02-17 00:48:40|355.76|352.96|355.95|353.15|355.95|353.15|355.76|352.96|0
1645058930000|2022-02-17 00:48:50|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1645058940000|2022-02-17 00:49:00|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1645058950000|2022-02-17 00:49:10|355.76|352.96|355.95|353.15|355.95|353.15|355.76|352.96|0
1645058960000|2022-02-17 00:49:20|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1645058970000|2022-02-17 00:49:30|355.58|352.78|355.67|352.87|355.76|352.96|355.58|352.78|0
1645058980000|2022-02-17 00:49:40|355.76|352.96|355.76|352.96|355.76|352.96|355.67|352.87|0
1645059000000|2022-02-17 00:50:00|355.67|352.87|355.95|353.15|355.95|353.15|355.67|352.87|0
1645059010000|2022-02-17 00:50:10|355.86|353.06|355.76|352.96|355.86|353.06|355.76|352.96|0
1645059020000|2022-02-17 00:50:20|355.95|353.15|355.76|352.96|355.95|353.15|355.76|352.96|0
1645059030000|2022-02-17 00:50:30|355.86|353.06|355.95|353.15|355.95|353.15|355.76|352.96|0
1645059040000|2022-02-17 00:50:40|355.86|353.06|355.95|353.15|355.95|353.15|355.86|353.06|0
1645059050000|2022-02-17 00:50:50|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1645059060000|2022-02-17 00:51:00|355.58|352.78|355.67|352.87|355.67|352.87|355.58|352.78|0
1645059070000|2022-02-17 00:51:10|355.58|352.78|355.76|352.96|355.76|352.96|355.58|352.78|0
1645059100000|2022-02-17 00:51:40|355.95|353.15|356.13|353.33|356.23|353.43|355.95|353.15|0
1645059110000|2022-02-17 00:51:50|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1645059120000|2022-02-17 00:52:00|356.51|353.71|356.69|353.89|356.69|353.89|356.51|353.71|0
1645059130000|2022-02-17 00:52:10|356.6|353.8|356.5|353.7|356.6|353.8|356.5|353.7|0
1645059140000|2022-02-17 00:52:20|356.69|353.89|356.69|353.89|356.69|353.89|356.5|353.7|0
1645059150000|2022-02-17 00:52:30|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1645059160000|2022-02-17 00:52:40|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1645059170000|2022-02-17 00:52:50|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1645059180000|2022-02-17 00:53:00|356.69|353.89|356.88|354.08|356.88|354.08|356.69|353.89|0
1645059200000|2022-02-17 00:53:20|356.69|353.89|356.69|353.89|356.69|353.89|356.5|353.7|0
1645059210000|2022-02-17 00:53:30|356.5|353.7|356.88|354.08|356.88|354.08|356.5|353.7|0
1645059220000|2022-02-17 00:53:40|356.79|353.99|356.88|354.08|356.88|354.08|356.79|353.99|0
1645059260000|2022-02-17 00:54:20|356.69|353.89|356.5|353.7|356.69|353.89|356.5|353.7|0
1645059270000|2022-02-17 00:54:30|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1645059280000|2022-02-17 00:54:40|356.79|353.99|356.88|354.08|356.88|354.08|356.79|353.99|0
1645059290000|2022-02-17 00:54:50|357.06|354.26|357.06|354.26|357.06|354.26|357.06|354.26|0
1645059300000|2022-02-17 00:55:00|356.97|354.17|356.88|354.08|356.97|354.17|356.88|354.08|0
1645059310000|2022-02-17 00:55:10|356.69|353.89|356.5|353.7|356.69|353.89|356.5|353.7|0
1645059320000|2022-02-17 00:55:20|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1645059330000|2022-02-17 00:55:30|356.04|353.24|355.95|353.15|356.04|353.24|355.95|353.15|0
1645059340000|2022-02-17 00:55:40|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1645059360000|2022-02-17 00:56:00|355.95|353.15|356.13|353.33|356.13|353.33|355.95|353.15|0
1645059370000|2022-02-17 00:56:10|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1645059380000|2022-02-17 00:56:20|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1645059390000|2022-02-17 00:56:30|355.86|353.06|355.95|353.15|355.95|353.15|355.86|353.06|0
1645059400000|2022-02-17 00:56:40|355.86|353.06|355.95|353.15|355.95|353.15|355.76|352.96|0
1645059420000|2022-02-17 00:57:00|355.86|353.06|355.76|352.96|355.86|353.06|355.76|352.96|0
1645059430000|2022-02-17 00:57:10|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1645059440000|2022-02-17 00:57:20|356.04|353.24|356.41|353.61|356.41|353.61|356.04|353.24|0
1645059450000|2022-02-17 00:57:30|356.5|353.7|356.69|353.89|356.69|353.89|356.5|353.7|0
1645059460000|2022-02-17 00:57:40|356.79|353.99|356.6|353.8|356.87|354.07|356.6|353.8|0
1645059470000|2022-02-17 00:57:50|356.69|353.89|356.5|353.7|356.69|353.89|356.5|353.7|0
1645059480000|2022-02-17 00:58:00|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1645059490000|2022-02-17 00:58:10|356.04|353.24|355.95|353.15|356.04|353.24|355.95|353.15|0
1645059510000|2022-02-17 00:58:30|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1645059530000|2022-02-17 00:58:50|355.95|353.15|356.13|353.33|356.13|353.33|355.95|353.15|0
1645059540000|2022-02-17 00:59:00|355.95|353.15|355.76|352.96|355.95|353.15|355.76|352.96|0
1645059550000|2022-02-17 00:59:10|355.95|353.15|355.76|352.96|355.95|353.15|355.76|352.96|0
1645059560000|2022-02-17 00:59:20|355.94|353.14|355.76|352.96|355.94|353.14|355.76|352.96|0
1645059590000|2022-02-17 00:59:50|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1645059600000|2022-02-17 01:00:00|355.76|352.96|355.57|352.77|355.76|352.96|355.57|352.77|0
1645059610000|2022-02-17 01:00:10|355.76|352.96|355.57|352.77|355.94|353.14|355.57|352.77|0
1645059620000|2022-02-17 01:00:20|355.76|352.96|355.57|352.77|355.76|352.96|355.57|352.77|0
1645059630000|2022-02-17 01:00:30|355.48|352.68|355.57|352.77|355.57|352.77|355.48|352.68|0
1645059640000|2022-02-17 01:00:40|355.76|352.96|355.94|353.14|355.94|353.14|355.76|352.96|0
1645059650000|2022-02-17 01:00:50|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1645059660000|2022-02-17 01:01:00|356.5|353.7|356.32|353.52|356.5|353.7|356.32|353.52|0
1645059670000|2022-02-17 01:01:10|356.23|353.43|356.13|353.33|356.23|353.43|356.13|353.33|0
1645059680000|2022-02-17 01:01:20|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1645059700000|2022-02-17 01:01:40|356.04|353.24|355.94|353.14|356.04|353.24|355.94|353.14|0
1645059710000|2022-02-17 01:01:50|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1645059720000|2022-02-17 01:02:00|355.76|352.96|355.76|352.96|355.85|353.05|355.76|352.96|0
1645059740000|2022-02-17 01:02:20|355.94|353.14|355.57|352.77|355.94|353.14|355.57|352.77|0
1645059750000|2022-02-17 01:02:30|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1645059770000|2022-02-17 01:02:50|355.39|352.59|355.2|352.4|355.39|352.59|355.2|352.4|0
1645059780000|2022-02-17 01:03:00|355.39|352.59|355.2|352.4|355.39|352.59|355.2|352.4|0
1645059810000|2022-02-17 01:03:30|355.76|352.96|355.57|352.77|355.76|352.96|355.57|352.77|0
1645059830000|2022-02-17 01:03:50|355.76|352.96|355.57|352.77|355.76|352.96|355.57|352.77|0
1645059840000|2022-02-17 01:04:00|355.48|352.68|355.48|352.68|355.57|352.77|355.39|352.59|0
1645059850000|2022-02-17 01:04:10|355.57|352.77|355.57|352.77|355.57|352.77|355.57|352.77|0
1645059860000|2022-02-17 01:04:20|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1645059870000|2022-02-17 01:04:30|355.57|352.77|355.76|352.96|355.76|352.96|355.57|352.77|0
1645059880000|2022-02-17 01:04:40|355.94|353.14|356.13|353.33|356.13|353.33|355.94|353.14|0
1645059890000|2022-02-17 01:04:50|356.04|353.24|355.94|353.14|356.13|353.33|355.94|353.14|0
1645059900000|2022-02-17 01:05:00|356.04|353.24|356.23|353.43|356.23|353.43|356.04|353.24|0
1645059910000|2022-02-17 01:05:10|356.31|353.51|356.23|353.43|356.31|353.51|356.23|353.43|0
1645059920000|2022-02-17 01:05:20|356.13|353.33|356.13|353.33|356.13|353.33|356.04|353.24|0
1645059930000|2022-02-17 01:05:30|355.94|353.14|355.76|352.96|355.94|353.14|355.76|352.96|0
1645059950000|2022-02-17 01:05:50|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1645059960000|2022-02-17 01:06:00|356.31|353.51|356.5|353.7|356.5|353.7|356.31|353.51|0
1645059970000|2022-02-17 01:06:10|356.31|353.51|356.31|353.51|356.31|353.51|356.13|353.33|0
1645059980000|2022-02-17 01:06:20|356.13|353.33|356.31|353.51|356.31|353.51|356.13|353.33|0
1645059990000|2022-02-17 01:06:30|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1645060000000|2022-02-17 01:06:40|356.31|353.51|356.31|353.51|356.41|353.61|356.31|353.51|0
1645060010000|2022-02-17 01:06:50|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1645060020000|2022-02-17 01:07:00|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1645060030000|2022-02-17 01:07:10|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1645060050000|2022-02-17 01:07:30|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1645060060000|2022-02-17 01:07:40|356.04|353.24|355.94|353.14|356.13|353.33|355.94|353.14|0
1645060070000|2022-02-17 01:07:50|356.04|353.24|356.13|353.33|356.13|353.33|356.04|353.24|0
1645060110000|2022-02-17 01:08:30|356.31|353.51|356.31|353.51|356.31|353.51|356.22|353.42|0
1645060120000|2022-02-17 01:08:40|356.22|353.42|356.13|353.33|356.22|353.42|356.13|353.33|0
1645060130000|2022-02-17 01:08:50|356.22|353.42|356.13|353.33|356.22|353.42|356.13|353.33|0
1645060140000|2022-02-17 01:09:00|356.5|353.7|356.68|353.88|356.68|353.88|356.5|353.7|0
1645060180000|2022-02-17 01:09:40|356.87|354.07|356.68|353.88|356.87|354.07|356.68|353.88|0
1645060200000|2022-02-17 01:10:00|356.5|353.7|356.68|353.88|356.68|353.88|356.5|353.7|0
1645060210000|2022-02-17 01:10:10|356.5|353.7|356.5|353.7|356.5|353.7|356.31|353.51|0
1645060220000|2022-02-17 01:10:20|356.31|353.51|356.5|353.7|356.5|353.7|356.31|353.51|0
1645060230000|2022-02-17 01:10:30|356.41|353.61|356.31|353.51|356.5|353.7|356.31|353.51|0
1645060250000|2022-02-17 01:10:50|356.5|353.7|356.5|353.7|356.5|353.7|356.31|353.51|0
1645060260000|2022-02-17 01:11:00|356.31|353.51|356.5|353.7|356.5|353.7|356.31|353.51|0
1645060280000|2022-02-17 01:11:20|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1645060290000|2022-02-17 01:11:30|356.13|353.33|356.31|353.51|356.31|353.51|356.13|353.33|0
1645060320000|2022-02-17 01:12:00|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1645060330000|2022-02-17 01:12:10|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1645060340000|2022-02-17 01:12:20|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1645060350000|2022-02-17 01:12:30|355.94|353.14|355.94|353.14|356.13|353.33|355.94|353.14|0
1645060360000|2022-02-17 01:12:40|356.04|353.24|356.13|353.33|356.13|353.33|356.04|353.24|0
1645060370000|2022-02-17 01:12:50|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1645060390000|2022-02-17 01:13:10|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1645060410000|2022-02-17 01:13:30|356.13|353.33|356.13|353.33|356.13|353.33|356.13|353.33|0
1645060430000|2022-02-17 01:13:50|356.04|353.24|355.94|353.14|356.13|353.33|355.94|353.14|0
1645060440000|2022-02-17 01:14:00|355.75|352.95|355.57|352.77|355.75|352.95|355.57|352.77|0
1645060450000|2022-02-17 01:14:10|355.75|352.95|355.85|353.05|355.85|353.05|355.75|352.95|0
1645060460000|2022-02-17 01:14:20|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1645060470000|2022-02-17 01:14:30|355.57|352.77|355.38|352.58|355.57|352.77|355.38|352.58|0
1645060500000|2022-02-17 01:15:00|354.83|352.03|355.2|352.4|355.2|352.4|354.83|352.03|0
1645060510000|2022-02-17 01:15:10|355.38|352.58|355.75|352.95|355.85|353.05|355.38|352.58|0
1645060520000|2022-02-17 01:15:20|355.94|353.14|356.04|353.24|356.12|353.32|355.94|353.14|0
1645060530000|2022-02-17 01:15:30|355.94|353.14|355.94|353.14|356.12|353.32|355.94|353.14|0
1645060550000|2022-02-17 01:15:50|356.04|353.24|356.12|353.32|356.12|353.32|356.04|353.24|0
1645060560000|2022-02-17 01:16:00|356.22|353.42|355.94|353.14|356.22|353.42|355.94|353.14|0
1645060570000|2022-02-17 01:16:10|356.12|353.32|355.94|353.14|356.12|353.32|355.75|352.95|0
1645060580000|2022-02-17 01:16:20|355.75|352.95|355.85|353.05|355.94|353.14|355.75|352.95|0
1645060590000|2022-02-17 01:16:30|355.94|353.14|356.12|353.32|356.12|353.32|355.94|353.14|0
1645060600000|2022-02-17 01:16:40|356.03|353.23|356.12|353.32|356.12|353.32|356.03|353.23|0
1645060610000|2022-02-17 01:16:50|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1645060620000|2022-02-17 01:17:00|356.41|353.61|356.5|353.7|356.5|353.7|356.31|353.51|0
1645060630000|2022-02-17 01:17:10|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1645060670000|2022-02-17 01:17:50|356.22|353.42|356.12|353.32|356.22|353.42|356.12|353.32|0
1645060680000|2022-02-17 01:18:00|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1645060690000|2022-02-17 01:18:10|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1645060700000|2022-02-17 01:18:20|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1645060710000|2022-02-17 01:18:30|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1645060720000|2022-02-17 01:18:40|355.57|352.77|355.57|352.77|355.57|352.77|355.57|352.77|0
1645060730000|2022-02-17 01:18:50|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1645060750000|2022-02-17 01:19:10|355.57|352.77|355.57|352.77|355.57|352.77|355.57|352.77|0
1645060770000|2022-02-17 01:19:30|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1645060800000|2022-02-17 01:20:00|355.19|352.39|355.38|352.58|355.38|352.58|355.19|352.39|0
1645060810000|2022-02-17 01:20:10|355.29|352.49|355.38|352.58|355.38|352.58|355.29|352.49|0
1645060820000|2022-02-17 01:20:20|355.19|352.39|355.19|352.39|355.29|352.49|355.19|352.39|0
1645060830000|2022-02-17 01:20:30|355.38|352.58|355.19|352.39|355.38|352.58|355.19|352.39|0
1645060840000|2022-02-17 01:20:40|355.38|352.58|355.19|352.39|355.38|352.58|355.19|352.39|0
1645060850000|2022-02-17 01:20:50|355.01|352.21|355.29|352.49|355.29|352.49|355.01|352.21|0
1645060860000|2022-02-17 01:21:00|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1645060880000|2022-02-17 01:21:20|355.38|352.58|355.19|352.39|355.38|352.58|355.19|352.39|0
1645060890000|2022-02-17 01:21:30|355.01|352.21|355.19|352.39|355.19|352.39|355.01|352.21|0
1645060900000|2022-02-17 01:21:40|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1645060910000|2022-02-17 01:21:50|355.19|352.39|355.57|352.77|355.57|352.77|355.19|352.39|0
1645060920000|2022-02-17 01:22:00|355.38|352.58|355.19|352.39|355.38|352.58|355.19|352.39|0
1645060930000|2022-02-17 01:22:10|355.29|352.49|355.29|352.49|355.29|352.49|355.19|352.39|0
1645060940000|2022-02-17 01:22:20|355.38|352.58|355.48|352.68|355.48|352.68|355.38|352.58|0
1645060950000|2022-02-17 01:22:30|355.56|352.76|355.48|352.68|355.56|352.76|355.48|352.68|0
1645060960000|2022-02-17 01:22:40|355.38|352.58|355.48|352.68|355.48|352.68|355.38|352.58|0
1645060970000|2022-02-17 01:22:50|355.38|352.58|355.56|352.76|355.56|352.76|355.38|352.58|0
1645060980000|2022-02-17 01:23:00|355.66|352.86|355.38|352.58|355.66|352.86|355.38|352.58|0
1645060990000|2022-02-17 01:23:10|355.56|352.76|355.38|352.58|355.56|352.76|355.38|352.58|0
1645061000000|2022-02-17 01:23:20|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1645061010000|2022-02-17 01:23:30|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1645061020000|2022-02-17 01:23:40|355.19|352.39|355.38|352.58|355.38|352.58|355.19|352.39|0
1645061040000|2022-02-17 01:24:00|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1645061050000|2022-02-17 01:24:10|355.66|352.86|355.48|352.68|355.66|352.86|355.48|352.68|0
1645061060000|2022-02-17 01:24:20|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1645061070000|2022-02-17 01:24:30|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1645061080000|2022-02-17 01:24:40|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1645061090000|2022-02-17 01:24:50|355.01|352.21|355.19|352.39|355.19|352.39|355.01|352.21|0
1645061100000|2022-02-17 01:25:00|355.1|352.3|355.01|352.21|355.1|352.3|355.01|352.21|0
1645061120000|2022-02-17 01:25:20|355.1|352.3|355.19|352.39|355.19|352.39|355.1|352.3|0
1645061130000|2022-02-17 01:25:30|355.38|352.58|355.19|352.39|355.38|352.58|355.19|352.39|0
1645061150000|2022-02-17 01:25:50|355.01|352.21|354.82|352.02|355.01|352.21|354.82|352.02|0
1645061160000|2022-02-17 01:26:00|354.64|351.84|354.27|351.47|354.64|351.84|354.27|351.47|0
1645061170000|2022-02-17 01:26:10|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1645061180000|2022-02-17 01:26:20|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1645061190000|2022-02-17 01:26:30|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1645061210000|2022-02-17 01:26:50|353.71|350.91|353.71|350.91|353.71|350.91|353.71|350.91|0
1645061220000|2022-02-17 01:27:00|353.89|351.09|353.89|351.09|353.89|351.09|353.81|351.01|0
1645061230000|2022-02-17 01:27:10|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1645061240000|2022-02-17 01:27:20|353.89|351.09|353.71|350.91|353.89|351.09|353.71|350.91|0
1645061250000|2022-02-17 01:27:30|353.81|351.01|353.71|350.91|353.81|351.01|353.71|350.91|0
1645061260000|2022-02-17 01:27:40|353.89|351.09|353.71|350.91|353.89|351.09|353.71|350.91|0
1645061280000|2022-02-17 01:28:00|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1645061290000|2022-02-17 01:28:10|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1645061300000|2022-02-17 01:28:20|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1645061320000|2022-02-17 01:28:40|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1645061330000|2022-02-17 01:28:50|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1645061340000|2022-02-17 01:29:00|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1645061350000|2022-02-17 01:29:10|353.71|350.91|353.71|350.91|353.89|351.09|353.71|350.91|0
1645061360000|2022-02-17 01:29:20|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1645061370000|2022-02-17 01:29:30|353.89|351.09|353.89|351.09|353.89|351.09|353.89|351.09|0
1645061380000|2022-02-17 01:29:40|353.71|350.91|353.89|351.09|353.89|351.09|353.71|350.91|0
1645061390000|2022-02-17 01:29:50|353.71|350.91|353.89|351.09|353.89|351.09|353.71|350.91|0
1645061400000|2022-02-17 01:30:00|354.08|351.28|354.26|351.46|354.26|351.46|354.08|351.28|0
1645061410000|2022-02-17 01:30:10|354.08|351.28|354.08|351.28|354.26|351.46|354.08|351.28|0
1645061420000|2022-02-17 01:30:20|354.26|351.46|354.08|351.28|354.26|351.46|353.99|351.19|0
1645061430000|2022-02-17 01:30:30|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1645061440000|2022-02-17 01:30:40|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1645061450000|2022-02-17 01:30:50|353.89|351.09|354.08|351.28|354.08|351.28|353.89|351.09|0
1645061460000|2022-02-17 01:31:00|354.26|351.46|354.26|351.46|354.26|351.46|354.08|351.28|0
1645061480000|2022-02-17 01:31:20|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1645061490000|2022-02-17 01:31:30|354.82|352.02|354.36|351.56|354.82|352.02|354.36|351.56|0
1645061500000|2022-02-17 01:31:40|354.26|351.46|354.08|351.28|354.26|351.46|354.08|351.28|0
1645061510000|2022-02-17 01:31:50|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1645061520000|2022-02-17 01:32:00|354.36|351.56|354.92|352.12|354.92|352.12|354.36|351.56|0
1645061530000|2022-02-17 01:32:10|354.82|352.02|354.82|352.02|355|352.2|354.82|352.02|0
1645061540000|2022-02-17 01:32:20|354.63|351.83|354.63|351.83|354.82|352.02|354.63|351.83|0
1645061550000|2022-02-17 01:32:30|354.73|351.93|354.63|351.83|354.73|351.93|354.63|351.83|0
1645061560000|2022-02-17 01:32:40|354.45|351.65|354.45|351.65|354.54|351.74|354.45|351.65|0
1645061570000|2022-02-17 01:32:50|354.26|351.46|354.45|351.65|354.45|351.65|354.26|351.46|0
1645061580000|2022-02-17 01:33:00|354.63|351.83|354.54|351.74|354.63|351.83|354.45|351.65|0
1645061590000|2022-02-17 01:33:10|354.45|351.65|354.63|351.83|354.63|351.83|354.45|351.65|0
1645061600000|2022-02-17 01:33:20|354.82|352.02|354.82|352.02|355|352.2|354.82|352.02|0
1645061610000|2022-02-17 01:33:30|354.63|351.83|354.82|352.02|354.82|352.02|354.63|351.83|0
1645061620000|2022-02-17 01:33:40|354.63|351.83|354.63|351.83|354.82|352.02|354.63|351.83|0
1645061630000|2022-02-17 01:33:50|354.82|352.02|354.63|351.83|354.82|352.02|354.63|351.83|0
1645061640000|2022-02-17 01:34:00|354.54|351.74|354.63|351.83|354.63|351.83|354.45|351.65|0
1645061650000|2022-02-17 01:34:10|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1645061670000|2022-02-17 01:34:30|354.26|351.46|354.26|351.46|354.45|351.65|354.26|351.46|0
1645061690000|2022-02-17 01:34:50|354.45|351.65|354.54|351.74|354.54|351.74|354.45|351.65|0
1645061700000|2022-02-17 01:35:00|354.63|351.83|354.82|352.02|354.82|352.02|354.63|351.83|0
1645061710000|2022-02-17 01:35:10|354.63|351.83|354.73|351.93|354.73|351.93|354.63|351.83|0
1645061720000|2022-02-17 01:35:20|354.82|352.02|354.82|352.02|355|352.2|354.82|352.02|0
1645061730000|2022-02-17 01:35:30|355|352.2|355|352.2|355|352.2|355|352.2|0
1645061740000|2022-02-17 01:35:40|354.91|352.11|355|352.2|355|352.2|354.91|352.11|0
1645061750000|2022-02-17 01:35:50|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1645061770000|2022-02-17 01:36:10|354.91|352.11|354.82|352.02|354.91|352.11|354.82|352.02|0
1645061780000|2022-02-17 01:36:20|354.91|352.11|355|352.2|355|352.2|354.91|352.11|0
1645061790000|2022-02-17 01:36:30|354.91|352.11|354.91|352.11|354.91|352.11|354.91|352.11|0
1645061800000|2022-02-17 01:36:40|354.82|352.02|354.63|351.83|354.82|352.02|354.63|351.83|0
1645061810000|2022-02-17 01:36:50|354.82|352.02|354.82|352.02|354.82|352.02|354.82|352.02|0
1645061820000|2022-02-17 01:37:00|354.63|351.83|354.82|352.02|354.82|352.02|354.63|351.83|0
1645061830000|2022-02-17 01:37:10|355|352.2|354.82|352.02|355|352.2|354.82|352.02|0
1645061840000|2022-02-17 01:37:20|354.73|351.93|354.63|351.83|354.82|352.02|354.63|351.83|0
1645061850000|2022-02-17 01:37:30|354.82|352.02|354.63|351.83|354.82|352.02|354.63|351.83|0
1645061860000|2022-02-17 01:37:40|354.45|351.65|354.54|351.74|354.54|351.74|354.45|351.65|0
1645061870000|2022-02-17 01:37:50|354.63|351.83|354.54|351.74|354.63|351.83|354.45|351.65|0
1645061880000|2022-02-17 01:38:00|354.63|351.83|354.63|351.83|354.63|351.83|354.54|351.74|0
1645061890000|2022-02-17 01:38:10|354.82|352.02|354.82|352.02|354.82|352.02|354.73|351.93|0
1645061900000|2022-02-17 01:38:20|354.73|351.93|354.63|351.83|354.73|351.93|354.63|351.83|0
1645061910000|2022-02-17 01:38:30|354.54|351.74|354.63|351.83|354.63|351.83|354.54|351.74|0
1645061920000|2022-02-17 01:38:40|354.54|351.74|354.63|351.83|354.63|351.83|354.54|351.74|0
1645061930000|2022-02-17 01:38:50|354.73|351.93|354.63|351.83|354.73|351.93|354.63|351.83|0
1645061940000|2022-02-17 01:39:00|354.82|352.02|354.63|351.83|354.82|352.02|354.63|351.83|0
1645061950000|2022-02-17 01:39:10|354.82|352.02|354.73|351.93|354.82|352.02|354.73|351.93|0
1645061960000|2022-02-17 01:39:20|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1645061970000|2022-02-17 01:39:30|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1645061980000|2022-02-17 01:39:40|354.54|351.74|354.26|351.46|354.54|351.74|354.26|351.46|0
1645061990000|2022-02-17 01:39:50|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1645062000000|2022-02-17 01:40:00|354.26|351.46|354.45|351.65|354.45|351.65|354.26|351.46|0
1645062010000|2022-02-17 01:40:10|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1645062020000|2022-02-17 01:40:20|354.45|351.65|354.07|351.27|354.45|351.65|354.07|351.27|0
1645062030000|2022-02-17 01:40:30|354.17|351.37|354.45|351.65|354.45|351.65|354.17|351.37|0
1645062050000|2022-02-17 01:40:50|354.36|351.56|354.45|351.65|354.45|351.65|354.36|351.56|0
1645062060000|2022-02-17 01:41:00|354.26|351.46|354.45|351.65|354.45|351.65|354.26|351.46|0
1645062080000|2022-02-17 01:41:20|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1645062100000|2022-02-17 01:41:40|354.17|351.37|354.26|351.46|354.26|351.46|354.07|351.27|0
1645062130000|2022-02-17 01:42:10|354.07|351.27|354.26|351.46|354.26|351.46|354.07|351.27|0
1645062140000|2022-02-17 01:42:20|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1645062150000|2022-02-17 01:42:30|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1645062160000|2022-02-17 01:42:40|354.44|351.64|354.54|351.74|354.54|351.74|354.44|351.64|0
1645062170000|2022-02-17 01:42:50|354.44|351.64|354.54|351.74|354.54|351.74|354.44|351.64|0
1645062180000|2022-02-17 01:43:00|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1645062190000|2022-02-17 01:43:10|354.44|351.64|354.63|351.83|354.63|351.83|354.44|351.64|0
1645062210000|2022-02-17 01:43:30|354.73|351.93|354.63|351.83|354.73|351.93|354.63|351.83|0
1645062220000|2022-02-17 01:43:40|354.54|351.74|354.54|351.74|354.54|351.74|354.54|351.74|0
1645062230000|2022-02-17 01:43:50|354.63|351.83|354.44|351.64|354.63|351.83|354.44|351.64|0
1645062240000|2022-02-17 01:44:00|354.54|351.74|354.44|351.64|354.63|351.83|354.44|351.64|0
1645062250000|2022-02-17 01:44:10|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1645062270000|2022-02-17 01:44:30|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1645062280000|2022-02-17 01:44:40|354.63|351.83|354.73|351.93|354.73|351.93|354.63|351.83|0
1645062290000|2022-02-17 01:44:50|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1645062300000|2022-02-17 01:45:00|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1645062320000|2022-02-17 01:45:20|354.81|352.01|354.81|352.01|354.81|352.01|354.73|351.93|0
1645062330000|2022-02-17 01:45:30|354.73|351.93|354.81|352.01|354.81|352.01|354.73|351.93|0
1645062340000|2022-02-17 01:45:40|355|352.2|355|352.2|355|352.2|355|352.2|0
1645062350000|2022-02-17 01:45:50|355.37|352.57|355.74|352.94|355.74|352.94|355.37|352.57|0
1645062360000|2022-02-17 01:46:00|355.93|353.13|356.02|353.22|356.02|353.22|355.93|353.13|0
1645062370000|2022-02-17 01:46:10|356.11|353.31|356.11|353.31|356.11|353.31|355.93|353.13|0
1645062380000|2022-02-17 01:46:20|356.3|353.5|356.21|353.41|356.3|353.5|356.11|353.31|0
1645062390000|2022-02-17 01:46:30|356.3|353.5|356.67|353.87|356.67|353.87|356.3|353.5|0
1645062400000|2022-02-17 01:46:40|356.48|353.68|356.67|353.87|356.67|353.87|356.48|353.68|0
1645062410000|2022-02-17 01:46:50|356.48|353.68|356.3|353.5|356.48|353.68|356.3|353.5|0
1645062420000|2022-02-17 01:47:00|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1645062430000|2022-02-17 01:47:10|356.02|353.22|355.93|353.13|356.02|353.22|355.93|353.13|0
1645062440000|2022-02-17 01:47:20|355.74|352.94|355.56|352.76|355.74|352.94|355.56|352.76|0
1645062480000|2022-02-17 01:48:00|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1645062490000|2022-02-17 01:48:10|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1645062500000|2022-02-17 01:48:20|355.93|353.13|356.11|353.31|356.21|353.41|355.93|353.13|0
1645062510000|2022-02-17 01:48:30|355.93|353.13|355.74|352.94|355.93|353.13|355.74|352.94|0
1645062520000|2022-02-17 01:48:40|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1645062530000|2022-02-17 01:48:50|355.37|352.57|355.18|352.38|355.37|352.57|355.18|352.38|0
1645062540000|2022-02-17 01:49:00|354.91|352.11|354.81|352.01|355|352.2|354.81|352.01|0
1645062550000|2022-02-17 01:49:10|354.44|351.64|354.81|352.01|354.81|352.01|354.44|351.64|0
1645062560000|2022-02-17 01:49:20|355|352.2|354.63|351.83|355|352.2|354.63|351.83|0
1645062570000|2022-02-17 01:49:30|354.81|352.01|354.81|352.01|354.91|352.11|354.81|352.01|0
1645062580000|2022-02-17 01:49:40|355|352.2|355|352.2|355|352.2|355|352.2|0
1645062590000|2022-02-17 01:49:50|355.18|352.38|355.74|352.94|355.84|353.04|355.18|352.38|0
1645062600000|2022-02-17 01:50:00|355.65|352.85|355.93|353.13|355.93|353.13|355.55|352.75|0
1645062610000|2022-02-17 01:50:10|355.84|353.04|355.74|352.94|355.93|353.13|355.74|352.94|0
1645062630000|2022-02-17 01:50:30|355.93|353.13|356.02|353.22|356.02|353.22|355.93|353.13|0
1645062640000|2022-02-17 01:50:40|355.93|353.13|356.11|353.31|356.3|353.5|355.93|353.13|0
1645062650000|2022-02-17 01:50:50|355.93|353.13|356.3|353.5|356.3|353.5|355.93|353.13|0
1645062660000|2022-02-17 01:51:00|356.21|353.41|355.93|353.13|356.3|353.5|355.93|353.13|0
1645062670000|2022-02-17 01:51:10|355.84|353.04|356.11|353.31|356.11|353.31|355.84|353.04|0
1645062680000|2022-02-17 01:51:20|355.93|353.13|356.02|353.22|356.02|353.22|355.93|353.13|0
1645062690000|2022-02-17 01:51:30|355.93|353.13|355.84|353.04|355.93|353.13|355.74|352.94|0
1645062700000|2022-02-17 01:51:40|355.65|352.85|355.84|353.04|355.84|353.04|355.65|352.85|0
1645062710000|2022-02-17 01:51:50|355.74|352.94|355.74|352.94|355.93|353.13|355.74|352.94|0
1645062720000|2022-02-17 01:52:00|355.92|353.12|356.11|353.31|356.11|353.31|355.92|353.12|0
1645062730000|2022-02-17 01:52:10|356.02|353.22|356.48|353.68|356.48|353.68|356.02|353.22|0
1645062740000|2022-02-17 01:52:20|356.67|353.87|356.95|354.15|356.95|354.15|356.67|353.87|0
1645062750000|2022-02-17 01:52:30|356.85|354.05|356.85|354.05|356.85|354.05|356.85|354.05|0
1645062760000|2022-02-17 01:52:40|356.76|353.96|356.48|353.68|356.85|354.05|356.48|353.68|0
1645062770000|2022-02-17 01:52:50|356.3|353.5|356.3|353.5|356.3|353.5|356.3|353.5|0
1645062780000|2022-02-17 01:53:00|356.21|353.41|356.11|353.31|356.21|353.41|356.11|353.31|0
1645062790000|2022-02-17 01:53:10|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1645062800000|2022-02-17 01:53:20|355.74|352.94|355.74|352.94|355.92|353.12|355.74|352.94|0
1645062810000|2022-02-17 01:53:30|355.92|353.12|355.92|353.12|355.92|353.12|355.74|352.94|0
1645062820000|2022-02-17 01:53:40|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1645062830000|2022-02-17 01:53:50|356.21|353.41|356.11|353.31|356.21|353.41|356.11|353.31|0
1645062840000|2022-02-17 01:54:00|356.21|353.41|356.3|353.5|356.3|353.5|356.11|353.31|0
1645062850000|2022-02-17 01:54:10|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1645062860000|2022-02-17 01:54:20|356.02|353.22|355.92|353.12|356.02|353.22|355.92|353.12|0
1645062880000|2022-02-17 01:54:40|355.74|352.94|355.65|352.85|355.92|353.12|355.65|352.85|0
1645062890000|2022-02-17 01:54:50|355.55|352.75|355.55|352.75|355.55|352.75|355.46|352.66|0
1645062910000|2022-02-17 01:55:10|355.37|352.57|355.55|352.75|355.55|352.75|355.37|352.57|0
1645062920000|2022-02-17 01:55:20|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1645062930000|2022-02-17 01:55:30|355.37|352.57|355.37|352.57|355.37|352.57|355.28|352.48|0
1645062940000|2022-02-17 01:55:40|355.28|352.48|355.37|352.57|355.37|352.57|355.28|352.48|0
1645062950000|2022-02-17 01:55:50|355.55|352.75|355.37|352.57|355.55|352.75|355.37|352.57|0
1645062970000|2022-02-17 01:56:10|355.28|352.48|355.37|352.57|355.37|352.57|355.28|352.48|0
1645062980000|2022-02-17 01:56:20|355.65|352.85|355.74|352.94|355.74|352.94|355.65|352.85|0
1645062990000|2022-02-17 01:56:30|355.92|353.12|355.74|352.94|355.92|353.12|355.74|352.94|0
1645063010000|2022-02-17 01:56:50|355.55|352.75|355.55|352.75|355.55|352.75|355.37|352.57|0
1645063020000|2022-02-17 01:57:00|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1645063030000|2022-02-17 01:57:10|355.18|352.38|355.46|352.66|355.46|352.66|355.18|352.38|0
1645063040000|2022-02-17 01:57:20|355.37|352.57|355.18|352.38|355.37|352.57|355.18|352.38|0
1645063050000|2022-02-17 01:57:30|355.37|352.57|355.55|352.75|355.55|352.75|355.37|352.57|0
1645063060000|2022-02-17 01:57:40|355.74|352.94|355.55|352.75|355.74|352.94|355.55|352.75|0
1645063070000|2022-02-17 01:57:50|355.46|352.66|355.55|352.75|355.55|352.75|355.46|352.66|0
1645063080000|2022-02-17 01:58:00|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1645063090000|2022-02-17 01:58:10|355.18|352.38|355.55|352.75|355.55|352.75|355.18|352.38|0
1645063100000|2022-02-17 01:58:20|355.46|352.66|355.55|352.75|355.55|352.75|355.46|352.66|0
1645063110000|2022-02-17 01:58:30|355.65|352.85|355.55|352.75|355.65|352.85|355.55|352.75|0
1645063120000|2022-02-17 01:58:40|355.65|352.85|355.65|352.85|355.65|352.85|355.55|352.75|0
1645063130000|2022-02-17 01:58:50|355.37|352.57|355.65|352.85|355.65|352.85|355.37|352.57|0
1645063140000|2022-02-17 01:59:00|355.74|352.94|355.65|352.85|355.74|352.94|355.55|352.75|0
1645063150000|2022-02-17 01:59:10|355.74|352.94|355.74|352.94|355.74|352.94|355.65|352.85|0
1645063160000|2022-02-17 01:59:20|355.65|352.85|355.74|352.94|355.74|352.94|355.55|352.75|0
1645063170000|2022-02-17 01:59:30|355.65|352.85|355.74|352.94|355.83|353.03|355.65|352.85|0
1645063180000|2022-02-17 01:59:40|355.65|352.85|355.65|352.85|355.74|352.94|355.65|352.85|0
1645063190000|2022-02-17 01:59:50|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1645063200000|2022-02-17 02:00:00|355.74|352.94|355.74|352.94|355.74|352.94|355.55|352.75|0
1645063210000|2022-02-17 02:00:10|355.65|352.85|355.65|352.85|355.74|352.94|355.65|352.85|0
1645063220000|2022-02-17 02:00:20|355.55|352.75|355.55|352.75|355.65|352.85|355.55|352.75|0
1645063230000|2022-02-17 02:00:30|355.36|352.56|355.18|352.38|355.36|352.56|355.18|352.38|0
1645063250000|2022-02-17 02:00:50|354.99|352.19|354.07|351.27|354.99|352.19|354.07|351.27|0
1645063260000|2022-02-17 02:01:00|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1645063270000|2022-02-17 02:01:10|354.35|351.55|354.25|351.45|354.44|351.64|354.25|351.45|0
1645063290000|2022-02-17 02:01:30|354.16|351.36|354.25|351.45|354.25|351.45|354.16|351.36|0
1645063310000|2022-02-17 02:01:50|354.07|351.27|354.07|351.27|354.16|351.36|354.07|351.27|0
1645063320000|2022-02-17 02:02:00|353.88|351.08|353.51|350.71|353.88|351.08|353.51|350.71|0
1645063330000|2022-02-17 02:02:10|353.7|350.9|353.7|350.9|353.7|350.9|353.61|350.81|0
1645063340000|2022-02-17 02:02:20|353.51|350.71|353.33|350.53|353.51|350.71|353.14|350.34|0
1645063350000|2022-02-17 02:02:30|353.51|350.71|353.7|350.9|353.7|350.9|353.51|350.71|0
1645063360000|2022-02-17 02:02:40|353.51|350.71|353.33|350.53|353.51|350.71|353.33|350.53|0
1645063370000|2022-02-17 02:02:50|353.42|350.62|353.51|350.71|353.51|350.71|353.42|350.62|0
1645063380000|2022-02-17 02:03:00|353.61|350.81|353.33|350.53|353.61|350.81|353.33|350.53|0
1645063390000|2022-02-17 02:03:10|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1645063400000|2022-02-17 02:03:20|353.42|350.62|353.42|350.62|353.42|350.62|353.42|350.62|0
1645063410000|2022-02-17 02:03:30|353.33|350.53|353.33|350.53|353.33|350.53|353.33|350.53|0
1645063430000|2022-02-17 02:03:50|353.14|350.34|353.14|350.34|353.33|350.53|353.14|350.34|0
1645063440000|2022-02-17 02:04:00|352.77|349.97|352.96|350.16|352.96|350.16|352.77|349.97|0
1645063470000|2022-02-17 02:04:30|353.14|350.34|353.33|350.53|353.33|350.53|353.14|350.34|0
1645063490000|2022-02-17 02:04:50|353.14|350.34|353.14|350.34|353.14|350.34|353.14|350.34|0
1645063500000|2022-02-17 02:05:00|352.59|349.79|353.05|350.25|353.14|350.34|352.59|349.79|0
1645063510000|2022-02-17 02:05:10|353.14|350.34|353.51|350.71|353.51|350.71|353.14|350.34|0
1645063520000|2022-02-17 02:05:20|353.32|350.52|353.14|350.34|353.32|350.52|353.14|350.34|0
1645063530000|2022-02-17 02:05:30|352.95|350.15|353.14|350.34|353.14|350.34|352.95|350.15|0
1645063560000|2022-02-17 02:06:00|353.32|350.52|353.32|350.52|353.32|350.52|353.14|350.34|0
1645063570000|2022-02-17 02:06:10|353.14|350.34|353.32|350.52|353.32|350.52|353.14|350.34|0
1645063580000|2022-02-17 02:06:20|353.51|350.71|353.69|350.89|353.69|350.89|353.51|350.71|0
1645063590000|2022-02-17 02:06:30|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1645063600000|2022-02-17 02:06:40|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1645063610000|2022-02-17 02:06:50|353.51|350.71|353.32|350.52|353.51|350.71|353.32|350.52|0
1645063620000|2022-02-17 02:07:00|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1645063630000|2022-02-17 02:07:10|353.32|350.52|353.32|350.52|353.42|350.62|353.32|350.52|0
1645063640000|2022-02-17 02:07:20|353.51|350.71|353.69|350.89|353.69|350.89|353.51|350.71|0
1645063650000|2022-02-17 02:07:30|353.88|351.08|354.06|351.26|354.06|351.26|353.88|351.08|0
1645063660000|2022-02-17 02:07:40|353.88|351.08|354.06|351.26|354.06|351.26|353.88|351.08|0
1645063670000|2022-02-17 02:07:50|353.88|351.08|354.06|351.26|354.25|351.45|353.88|351.08|0
1645063680000|2022-02-17 02:08:00|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1645063690000|2022-02-17 02:08:10|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1645063700000|2022-02-17 02:08:20|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1645063710000|2022-02-17 02:08:30|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1645063720000|2022-02-17 02:08:40|353.69|350.89|353.69|350.89|353.79|350.99|353.69|350.89|0
1645063730000|2022-02-17 02:08:50|353.79|350.99|353.88|351.08|353.88|351.08|353.69|350.89|0
1645063740000|2022-02-17 02:09:00|353.79|350.99|353.88|351.08|353.88|351.08|353.79|350.99|0
1645063750000|2022-02-17 02:09:10|354.06|351.26|353.88|351.08|354.06|351.26|353.88|351.08|0
1645063770000|2022-02-17 02:09:30|353.79|350.99|353.88|351.08|353.88|351.08|353.79|350.99|0
1645063780000|2022-02-17 02:09:40|354.06|351.26|353.88|351.08|354.06|351.26|353.88|351.08|0
1645063790000|2022-02-17 02:09:50|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1645063800000|2022-02-17 02:10:00|353.88|351.08|353.69|350.89|353.88|351.08|353.69|350.89|0
1645063810000|2022-02-17 02:10:10|353.6|350.8|353.51|350.71|353.6|350.8|353.51|350.71|0
1645063820000|2022-02-17 02:10:20|353.42|350.62|353.42|350.62|353.51|350.71|353.42|350.62|0
1645063830000|2022-02-17 02:10:30|353.32|350.52|353.51|350.71|353.51|350.71|353.32|350.52|0
1645063840000|2022-02-17 02:10:40|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1645063850000|2022-02-17 02:10:50|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1645063860000|2022-02-17 02:11:00|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1645063870000|2022-02-17 02:11:10|353.42|350.62|353.32|350.52|353.42|350.62|353.32|350.52|0
1645063880000|2022-02-17 02:11:20|353.14|350.34|353.14|350.34|353.14|350.34|353.14|350.34|0
1645063890000|2022-02-17 02:11:30|352.95|350.15|352.95|350.15|353.05|350.25|352.95|350.15|0
1645063900000|2022-02-17 02:11:40|352.86|350.06|352.77|349.97|352.86|350.06|352.77|349.97|0
1645063910000|2022-02-17 02:11:50|352.86|350.06|352.77|349.97|352.86|350.06|352.77|349.97|0
1645063930000|2022-02-17 02:12:10|352.58|349.78|352.58|349.78|352.58|349.78|352.4|349.6|0
1645063940000|2022-02-17 02:12:20|352.68|349.88|352.77|349.97|352.77|349.97|352.58|349.78|0
1645063950000|2022-02-17 02:12:30|352.68|349.88|352.58|349.78|352.68|349.88|352.58|349.78|0
1645063960000|2022-02-17 02:12:40|352.4|349.6|352.58|349.78|352.58|349.78|352.4|349.6|0
1645063970000|2022-02-17 02:12:50|352.68|349.88|352.58|349.78|352.68|349.88|352.58|349.78|0
1645063980000|2022-02-17 02:13:00|352.49|349.69|352.4|349.6|352.49|349.69|352.4|349.6|0
1645063990000|2022-02-17 02:13:10|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1645064000000|2022-02-17 02:13:20|352.03|349.23|352.03|349.23|352.03|349.23|352.03|349.23|0
1645064010000|2022-02-17 02:13:30|352.12|349.32|352.21|349.41|352.31|349.51|352.12|349.32|0
1645064020000|2022-02-17 02:13:40|352.31|349.51|352.4|349.6|352.4|349.6|352.31|349.51|0
1645064040000|2022-02-17 02:14:00|352.49|349.69|352.58|349.78|352.58|349.78|352.4|349.6|0
1645064080000|2022-02-17 02:14:40|352.68|349.88|352.58|349.78|352.77|349.97|352.58|349.78|0
1645064100000|2022-02-17 02:15:00|352.4|349.6|352.49|349.69|352.49|349.69|352.4|349.6|0
1645064110000|2022-02-17 02:15:10|352.4|349.6|352.03|349.23|352.4|349.6|352.03|349.23|0
1645064120000|2022-02-17 02:15:20|352.21|349.41|352.03|349.23|352.21|349.41|352.03|349.23|0
1645064130000|2022-02-17 02:15:30|351.94|349.14|352.03|349.23|352.03|349.23|351.94|349.14|0
1645064150000|2022-02-17 02:15:50|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1645064160000|2022-02-17 02:16:00|352.4|349.6|352.21|349.41|352.4|349.6|352.21|349.41|0
1645064170000|2022-02-17 02:16:10|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1645064180000|2022-02-17 02:16:20|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1645064190000|2022-02-17 02:16:30|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1645064200000|2022-02-17 02:16:40|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1645064210000|2022-02-17 02:16:50|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1645064220000|2022-02-17 02:17:00|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1645064230000|2022-02-17 02:17:10|352.4|349.6|352.58|349.78|352.58|349.78|352.4|349.6|0
1645064240000|2022-02-17 02:17:20|352.4|349.6|352.58|349.78|352.58|349.78|352.4|349.6|0
1645064250000|2022-02-17 02:17:30|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1645064260000|2022-02-17 02:17:40|352.58|349.78|352.4|349.6|352.58|349.78|352.4|349.6|0
1645064270000|2022-02-17 02:17:50|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1645064290000|2022-02-17 02:18:10|352.03|349.23|352.58|349.78|352.58|349.78|352.03|349.23|0
1645064300000|2022-02-17 02:18:20|352.77|349.97|352.95|350.15|352.95|350.15|352.68|349.88|0
1645064310000|2022-02-17 02:18:30|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1645064330000|2022-02-17 02:18:50|352.76|349.96|352.4|349.6|352.76|349.96|352.4|349.6|0
1645064340000|2022-02-17 02:19:00|352.31|349.51|352.31|349.51|352.4|349.6|352.31|349.51|0
1645064350000|2022-02-17 02:19:10|352.4|349.6|352.31|349.51|352.4|349.6|352.31|349.51|0
1645064360000|2022-02-17 02:19:20|352.21|349.41|352.03|349.23|352.21|349.41|352.03|349.23|0
1645064370000|2022-02-17 02:19:30|352.21|349.41|352.12|349.32|352.21|349.41|352.12|349.32|0
1645064380000|2022-02-17 02:19:40|352.21|349.41|352.21|349.41|352.21|349.41|352.03|349.23|0
1645064390000|2022-02-17 02:19:50|352.39|349.59|352.39|349.59|352.39|349.59|352.39|349.59|0
1645064400000|2022-02-17 02:20:00|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1645064410000|2022-02-17 02:20:10|352.31|349.51|352.39|349.59|352.39|349.59|352.31|349.51|0
1645064420000|2022-02-17 02:20:20|352.21|349.41|352.31|349.51|352.39|349.59|352.21|349.41|0
1645064430000|2022-02-17 02:20:30|352.39|349.59|352.76|349.96|352.76|349.96|352.39|349.59|0
1645064440000|2022-02-17 02:20:40|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1645064460000|2022-02-17 02:21:00|352.68|349.88|352.58|349.78|352.68|349.88|352.58|349.78|0
1645064480000|2022-02-17 02:21:20|352.76|349.96|352.95|350.15|352.95|350.15|352.76|349.96|0
1645064490000|2022-02-17 02:21:30|352.76|349.96|352.86|350.06|352.95|350.15|352.76|349.96|0
1645064500000|2022-02-17 02:21:40|352.95|350.15|353.13|350.33|353.13|350.33|352.95|350.15|0
1645064510000|2022-02-17 02:21:50|352.95|350.15|352.95|350.15|352.95|350.15|352.95|350.15|0
1645064520000|2022-02-17 02:22:00|352.76|349.96|352.95|350.15|352.95|350.15|352.76|349.96|0
1645064530000|2022-02-17 02:22:10|353.04|350.24|352.95|350.15|353.13|350.33|352.95|350.15|0
1645064540000|2022-02-17 02:22:20|353.13|350.33|352.95|350.15|353.13|350.33|352.95|350.15|0
1645064550000|2022-02-17 02:22:30|353.04|350.24|352.95|350.15|353.13|350.33|352.95|350.15|0
1645064560000|2022-02-17 02:22:40|352.86|350.06|352.95|350.15|352.95|350.15|352.86|350.06|0
1645064570000|2022-02-17 02:22:50|352.76|349.96|352.76|349.96|352.95|350.15|352.76|349.96|0
1645064580000|2022-02-17 02:23:00|352.86|350.06|352.76|349.96|352.86|350.06|352.76|349.96|0
1645064590000|2022-02-17 02:23:10|352.86|350.06|352.95|350.15|352.95|350.15|352.86|350.06|0
1645064610000|2022-02-17 02:23:30|353.13|350.33|352.76|349.96|353.13|350.33|352.76|349.96|0
1645064620000|2022-02-17 02:23:40|352.86|350.06|352.76|349.96|352.95|350.15|352.76|349.96|0
1645064640000|2022-02-17 02:24:00|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1645064650000|2022-02-17 02:24:10|352.76|349.96|352.95|350.15|352.95|350.15|352.76|349.96|0
1645064660000|2022-02-17 02:24:20|353.04|350.24|352.95|350.15|353.04|350.24|352.95|350.15|0
1645064680000|2022-02-17 02:24:40|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1645064700000|2022-02-17 02:25:00|352.95|350.15|352.58|349.78|352.95|350.15|352.58|349.78|0
1645064710000|2022-02-17 02:25:10|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1645064720000|2022-02-17 02:25:20|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1645064730000|2022-02-17 02:25:30|352.39|349.59|352.58|349.78|352.67|349.87|352.39|349.59|0
1645064740000|2022-02-17 02:25:40|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1645064750000|2022-02-17 02:25:50|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1645064760000|2022-02-17 02:26:00|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1645064790000|2022-02-17 02:26:30|352.39|349.59|352.58|349.78|352.58|349.78|352.39|349.59|0
1645064830000|2022-02-17 02:27:10|352.39|349.59|352.39|349.59|352.39|349.59|352.39|349.59|0
1645064840000|2022-02-17 02:27:20|352.58|349.78|352.39|349.59|352.58|349.78|352.39|349.59|0
1645064860000|2022-02-17 02:27:40|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1645064880000|2022-02-17 02:28:00|352.67|349.87|352.76|349.96|352.76|349.96|352.67|349.87|0
1645064920000|2022-02-17 02:28:40|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1645064960000|2022-02-17 02:29:20|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1645064970000|2022-02-17 02:29:30|352.58|349.78|352.58|349.78|352.58|349.78|352.58|349.78|0
1645064990000|2022-02-17 02:29:50|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1645065000000|2022-02-17 02:30:00|352.67|349.87|352.58|349.78|352.76|349.96|352.58|349.78|0
1645065010000|2022-02-17 02:30:10|352.76|349.96|352.76|349.96|352.95|350.15|352.76|349.96|0
1645065020000|2022-02-17 02:30:20|352.95|350.15|352.95|350.15|352.95|350.15|352.95|350.15|0
1645065030000|2022-02-17 02:30:30|352.86|350.06|352.95|350.15|352.95|350.15|352.86|350.06|0
1645065040000|2022-02-17 02:30:40|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1645065060000|2022-02-17 02:31:00|352.58|349.78|352.95|350.15|352.95|350.15|352.58|349.78|0
1645065070000|2022-02-17 02:31:10|352.76|349.96|352.95|350.15|352.95|350.15|352.76|349.96|0
1645065080000|2022-02-17 02:31:20|353.13|350.33|353.13|350.33|353.13|350.33|353.13|350.33|0
1645065090000|2022-02-17 02:31:30|353.31|350.51|353.31|350.51|353.5|350.7|353.31|350.51|0
1645065100000|2022-02-17 02:31:40|353.5|350.7|353.31|350.51|353.5|350.7|353.31|350.51|0
1645065120000|2022-02-17 02:32:00|353.5|350.7|353.23|350.43|353.5|350.7|353.23|350.43|0
1645065130000|2022-02-17 02:32:10|353.31|350.51|353.5|350.7|353.5|350.7|353.31|350.51|0
1645065140000|2022-02-17 02:32:20|353.31|350.51|353.31|350.51|353.41|350.61|353.31|350.51|0
1645065160000|2022-02-17 02:32:40|353.41|350.61|353.31|350.51|353.41|350.61|353.31|350.51|0
1645065180000|2022-02-17 02:33:00|353.5|350.7|353.31|350.51|353.5|350.7|353.31|350.51|0
1645065190000|2022-02-17 02:33:10|353.13|350.33|353.23|350.43|353.23|350.43|353.13|350.33|0
1645065200000|2022-02-17 02:33:20|353.31|350.51|353.23|350.43|353.31|350.51|353.13|350.33|0
1645065210000|2022-02-17 02:33:30|353.31|350.51|353.13|350.33|353.31|350.51|353.13|350.33|0
1645065220000|2022-02-17 02:33:40|353.31|350.51|353.5|350.7|353.5|350.7|353.31|350.51|0
1645065230000|2022-02-17 02:33:50|353.41|350.61|353.5|350.7|353.5|350.7|353.41|350.61|0
1645065250000|2022-02-17 02:34:10|353.6|350.8|353.6|350.8|353.6|350.8|353.6|350.8|0
1645065260000|2022-02-17 02:34:20|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1645065270000|2022-02-17 02:34:30|353.31|350.51|353.13|350.33|353.31|350.51|353.13|350.33|0
1645065290000|2022-02-17 02:34:50|353.04|350.24|353.13|350.33|353.13|350.33|353.04|350.24|0
1645065310000|2022-02-17 02:35:10|353.04|350.24|352.94|350.14|353.04|350.24|352.94|350.14|0
1645065320000|2022-02-17 02:35:20|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1645065330000|2022-02-17 02:35:30|352.76|349.96|352.85|350.05|352.85|350.05|352.76|349.96|0
1645065340000|2022-02-17 02:35:40|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1645065350000|2022-02-17 02:35:50|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1645065360000|2022-02-17 02:36:00|352.94|350.14|352.76|349.96|352.94|350.14|352.76|349.96|0
1645065370000|2022-02-17 02:36:10|352.94|350.14|352.76|349.96|352.94|350.14|352.57|349.77|0
1645065380000|2022-02-17 02:36:20|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1645065400000|2022-02-17 02:36:40|352.67|349.87|352.57|349.77|352.67|349.87|352.57|349.77|0
1645065410000|2022-02-17 02:36:50|352.67|349.87|352.76|349.96|352.76|349.96|352.67|349.87|0
1645065420000|2022-02-17 02:37:00|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1645065430000|2022-02-17 02:37:10|352.39|349.59|352.39|349.59|352.39|349.59|352.39|349.59|0
1645065440000|2022-02-17 02:37:20|352.57|349.77|352.39|349.59|352.57|349.77|352.39|349.59|0
1645065450000|2022-02-17 02:37:30|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1645065460000|2022-02-17 02:37:40|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1645065510000|2022-02-17 02:38:30|352.94|350.14|352.76|349.96|352.94|350.14|352.76|349.96|0
1645065520000|2022-02-17 02:38:40|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1645065530000|2022-02-17 02:38:50|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1645065540000|2022-02-17 02:39:00|352.85|350.05|352.76|349.96|352.94|350.14|352.76|349.96|0
1645065550000|2022-02-17 02:39:10|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1645065570000|2022-02-17 02:39:30|353.13|350.33|353.31|350.51|353.31|350.51|353.13|350.33|0
1645065580000|2022-02-17 02:39:40|353.13|350.33|352.94|350.14|353.13|350.33|352.94|350.14|0
1645065590000|2022-02-17 02:39:50|353.13|350.33|352.85|350.05|353.13|350.33|352.85|350.05|0
1645065600000|2022-02-17 02:40:00|352.76|349.96|352.85|350.05|352.85|350.05|352.76|349.96|0
1645065610000|2022-02-17 02:40:10|352.76|349.96|352.85|350.05|352.85|350.05|352.76|349.96|0
1645065620000|2022-02-17 02:40:20|352.76|349.96|352.2|349.4|352.76|349.96|352.2|349.4|0
1645065680000|2022-02-17 02:41:20|352.02|349.22|352.02|349.22|352.02|349.22|352.02|349.22|0
1645065690000|2022-02-17 02:41:30|352.2|349.4|352.02|349.22|352.2|349.4|352.02|349.22|0
1645065700000|2022-02-17 02:41:40|352.11|349.31|352.11|349.31|352.11|349.31|352.11|349.31|0
1645065710000|2022-02-17 02:41:50|352.02|349.22|352.02|349.22|352.02|349.22|352.02|349.22|0
1645065720000|2022-02-17 02:42:00|352.11|349.31|352.11|349.31|352.11|349.31|352.11|349.31|0
1645065730000|2022-02-17 02:42:10|352.02|349.22|352.02|349.22|352.2|349.4|352.02|349.22|0
1645065740000|2022-02-17 02:42:20|352.2|349.4|352.57|349.77|352.57|349.77|352.2|349.4|0
1645065750000|2022-02-17 02:42:30|352.39|349.59|352.39|349.59|352.39|349.59|352.39|349.59|0
1645065800000|2022-02-17 02:43:20|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1645065810000|2022-02-17 02:43:30|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1645065850000|2022-02-17 02:44:10|352.39|349.59|352.57|349.77|352.57|349.77|352.39|349.59|0
1645065860000|2022-02-17 02:44:20|352.67|349.87|352.76|349.96|352.76|349.96|352.67|349.87|0
1645065870000|2022-02-17 02:44:30|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1645065880000|2022-02-17 02:44:40|352.57|349.77|352.76|349.96|352.76|349.96|352.57|349.77|0
1645065890000|2022-02-17 02:44:50|352.94|350.14|352.94|350.14|352.94|350.14|352.94|350.14|0
1645065900000|2022-02-17 02:45:00|353.04|350.24|352.94|350.14|353.04|350.24|352.94|350.14|0
1645065910000|2022-02-17 02:45:10|352.57|349.77|352.75|349.95|352.75|349.95|352.57|349.77|0
1645065920000|2022-02-17 02:45:20|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1645065930000|2022-02-17 02:45:30|352.75|349.95|352.75|349.95|352.75|349.95|352.57|349.77|0
1645065940000|2022-02-17 02:45:40|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1645065950000|2022-02-17 02:45:50|352.57|349.77|352.67|349.87|352.67|349.87|352.57|349.77|0
1645065960000|2022-02-17 02:46:00|352.57|349.77|352.75|349.95|352.75|349.95|352.57|349.77|0
1645065970000|2022-02-17 02:46:10|352.57|349.77|352.57|349.77|352.75|349.95|352.57|349.77|0
1645065980000|2022-02-17 02:46:20|352.75|349.95|352.57|349.77|352.75|349.95|352.57|349.77|0
1645065990000|2022-02-17 02:46:30|352.75|349.95|352.75|349.95|352.75|349.95|352.75|349.95|0
1645066000000|2022-02-17 02:46:40|352.57|349.77|352.75|349.95|352.75|349.95|352.57|349.77|0
1645066010000|2022-02-17 02:46:50|352.67|349.87|352.57|349.77|352.67|349.87|352.57|349.77|0
1645066030000|2022-02-17 02:47:10|352.67|349.87|352.94|350.14|352.94|350.14|352.67|349.87|0
1645066040000|2022-02-17 02:47:20|353.12|350.32|353.12|350.32|353.12|350.32|353.12|350.32|0
1645066080000|2022-02-17 02:48:00|353.31|350.51|353.31|350.51|353.31|350.51|353.22|350.42|0
1645066090000|2022-02-17 02:48:10|353.49|350.69|353.49|350.69|353.49|350.69|353.49|350.69|0
1645066100000|2022-02-17 02:48:20|353.4|350.6|353.31|350.51|353.49|350.69|353.31|350.51|0
1645066110000|2022-02-17 02:48:30|353.49|350.69|353.49|350.69|353.49|350.69|353.49|350.69|0
1645066120000|2022-02-17 02:48:40|353.4|350.6|353.49|350.69|353.49|350.69|353.4|350.6|0
1645066130000|2022-02-17 02:48:50|353.31|350.51|353.12|350.32|353.31|350.51|353.12|350.32|0
1645066140000|2022-02-17 02:49:00|353.31|350.51|353.49|350.69|353.49|350.69|353.31|350.51|0
1645066150000|2022-02-17 02:49:10|353.31|350.51|353.31|350.51|353.31|350.51|353.31|350.51|0
1645066190000|2022-02-17 02:49:50|353.12|350.32|353.12|350.32|353.12|350.32|353.12|350.32|0
1645066200000|2022-02-17 02:50:00|353.22|350.42|353.31|350.51|353.31|350.51|353.12|350.32|0
1645066210000|2022-02-17 02:50:10|353.12|350.32|353.12|350.32|353.12|350.32|353.12|350.32|0
1645066240000|2022-02-17 02:50:40|353.22|350.42|353.12|350.32|353.22|350.42|353.12|350.32|0
1645066260000|2022-02-17 02:51:00|352.94|350.14|352.85|350.05|352.94|350.14|352.85|350.05|0
1645066270000|2022-02-17 02:51:10|352.75|349.95|352.75|349.95|352.75|349.95|352.75|349.95|0
1645066300000|2022-02-17 02:51:40|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1645066310000|2022-02-17 02:51:50|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1645066320000|2022-02-17 02:52:00|352.75|349.95|352.75|349.95|352.75|349.95|352.75|349.95|0
1645066330000|2022-02-17 02:52:10|352.66|349.86|352.57|349.77|352.66|349.86|352.57|349.77|0
1645066340000|2022-02-17 02:52:20|352.66|349.86|352.94|350.14|352.94|350.14|352.66|349.86|0
1645066350000|2022-02-17 02:52:30|352.75|349.95|352.85|350.05|352.94|350.14|352.75|349.95|0
1645066360000|2022-02-17 02:52:40|352.75|349.95|352.75|349.95|352.75|349.95|352.75|349.95|0
1645066380000|2022-02-17 02:53:00|352.85|350.05|352.75|349.95|352.85|350.05|352.75|349.95|0
1645066400000|2022-02-17 02:53:20|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1645066410000|2022-02-17 02:53:30|352.66|349.86|352.66|349.86|352.66|349.86|352.66|349.86|0
1645066420000|2022-02-17 02:53:40|352.57|349.77|352.75|349.95|352.75|349.95|352.57|349.77|0
1645066430000|2022-02-17 02:53:50|352.66|349.86|352.57|349.77|352.66|349.86|352.57|349.77|0
1645066440000|2022-02-17 02:54:00|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1645066450000|2022-02-17 02:54:10|352.2|349.4|352.38|349.58|352.38|349.58|352.2|349.4|0
1645066460000|2022-02-17 02:54:20|352.29|349.49|352.38|349.58|352.38|349.58|352.29|349.49|0
1645066470000|2022-02-17 02:54:30|352.29|349.49|352.2|349.4|352.29|349.49|352.2|349.4|0
1645066490000|2022-02-17 02:54:50|352.29|349.49|352.38|349.58|352.38|349.58|352.29|349.49|0
1645066510000|2022-02-17 02:55:10|352.29|349.49|352.01|349.21|352.29|349.49|352.01|349.21|0
1645066520000|2022-02-17 02:55:20|352.11|349.31|352.01|349.21|352.11|349.31|352.01|349.21|0
1645066530000|2022-02-17 02:55:30|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1645066540000|2022-02-17 02:55:40|352.29|349.49|352.2|349.4|352.29|349.49|352.2|349.4|0
1645066620000|2022-02-17 02:57:00|352.38|349.58|352.2|349.4|352.38|349.58|352.2|349.4|0
1645066630000|2022-02-17 02:57:10|352.29|349.49|352.38|349.58|352.38|349.58|352.29|349.49|0
1645066640000|2022-02-17 02:57:20|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1645066670000|2022-02-17 02:57:50|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1645066680000|2022-02-17 02:58:00|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1645066710000|2022-02-17 02:58:30|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1645066720000|2022-02-17 02:58:40|352.29|349.49|352.2|349.4|352.29|349.49|352.2|349.4|0
1645066730000|2022-02-17 02:58:50|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1645066760000|2022-02-17 02:59:20|351.92|349.12|352.01|349.21|352.01|349.21|351.83|349.03|0
1645066770000|2022-02-17 02:59:30|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1645066780000|2022-02-17 02:59:40|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1645066790000|2022-02-17 02:59:50|352.01|349.21|352.01|349.21|352.01|349.21|352.01|349.21|0
1645066800000|2022-02-17 03:00:00|351.83|349.03|352.01|349.21|352.01|349.21|351.83|349.03|0
1645066840000|2022-02-17 03:00:40|351.92|349.12|352.01|349.21|352.01|349.21|351.92|349.12|0
1645066850000|2022-02-17 03:00:50|352.11|349.31|352.01|349.21|352.11|349.31|352.01|349.21|0
1645066860000|2022-02-17 03:01:00|351.83|349.03|352.01|349.21|352.01|349.21|351.83|349.03|0
1645066920000|2022-02-17 03:02:00|352.11|349.31|352.01|349.21|352.11|349.31|352.01|349.21|0
1645066930000|2022-02-17 03:02:10|352.11|349.31|352.19|349.39|352.19|349.39|352.11|349.31|0
1645066960000|2022-02-17 03:02:40|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1645066970000|2022-02-17 03:02:50|352.47|349.67|352.29|349.49|352.47|349.67|352.29|349.49|0
1645066980000|2022-02-17 03:03:00|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1645066990000|2022-02-17 03:03:10|352.56|349.76|352.56|349.76|352.56|349.76|352.56|349.76|0
1645067000000|2022-02-17 03:03:20|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1645067010000|2022-02-17 03:03:30|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1645067020000|2022-02-17 03:03:40|352.29|349.49|352.38|349.58|352.38|349.58|352.29|349.49|0
1645067030000|2022-02-17 03:03:50|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1645067040000|2022-02-17 03:04:00|352.38|349.58|352.56|349.76|352.56|349.76|352.38|349.58|0
1645067080000|2022-02-17 03:04:40|352.47|349.67|352.38|349.58|352.56|349.76|352.38|349.58|0
1645067090000|2022-02-17 03:04:50|352.29|349.49|352.38|349.58|352.38|349.58|352.19|349.39|0
1645067120000|2022-02-17 03:05:20|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1645067130000|2022-02-17 03:05:30|352.01|349.21|352.01|349.21|352.01|349.21|352.01|349.21|0
1645067140000|2022-02-17 03:05:40|352.1|349.3|352.1|349.3|352.1|349.3|352.1|349.3|0
1645067150000|2022-02-17 03:05:50|352.19|349.39|352.01|349.21|352.19|349.39|352.01|349.21|0
1645067160000|2022-02-17 03:06:00|352.1|349.3|352.01|349.21|352.1|349.3|352.01|349.21|0
1645067170000|2022-02-17 03:06:10|352.19|349.39|352.19|349.39|352.19|349.39|352.1|349.3|0
1645067180000|2022-02-17 03:06:20|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1645067200000|2022-02-17 03:06:40|352.56|349.76|352.38|349.58|352.56|349.76|352.38|349.58|0
1645067220000|2022-02-17 03:07:00|352.29|349.49|352.29|349.49|352.29|349.49|352.29|349.49|0
1645067230000|2022-02-17 03:07:10|352.38|349.58|352.38|349.58|352.38|349.58|352.38|349.58|0
1645067250000|2022-02-17 03:07:30|352.56|349.76|352.38|349.58|352.56|349.76|352.38|349.58|0
1645067270000|2022-02-17 03:07:50|352.19|349.39|352.19|349.39|352.38|349.58|352.19|349.39|0
1645067300000|2022-02-17 03:08:20|352.01|349.21|352.01|349.21|352.01|349.21|352.01|349.21|0
1645067310000|2022-02-17 03:08:30|351.92|349.12|352.01|349.21|352.01|349.21|351.92|349.12|0
1645067340000|2022-02-17 03:09:00|351.92|349.12|352.01|349.21|352.01|349.21|351.92|349.12|0
1645067350000|2022-02-17 03:09:10|352.1|349.3|352.19|349.39|352.19|349.39|352.1|349.3|0
1645067370000|2022-02-17 03:09:30|352.01|349.21|352.01|349.21|352.01|349.21|351.82|349.02|0
1645067380000|2022-02-17 03:09:40|351.92|349.12|351.82|349.02|351.92|349.12|351.82|349.02|0
1645067410000|2022-02-17 03:10:10|351.73|348.93|351.82|349.02|351.82|349.02|351.73|348.93|0
1645067420000|2022-02-17 03:10:20|351.73|348.93|351.82|349.02|351.82|349.02|351.73|348.93|0
1645067430000|2022-02-17 03:10:30|351.64|348.84|351.64|348.84|351.64|348.84|351.64|348.84|0
1645067440000|2022-02-17 03:10:40|351.73|348.93|351.64|348.84|351.73|348.93|351.64|348.84|0
1645067510000|2022-02-17 03:11:50|351.45|348.65|351.64|348.84|351.64|348.84|351.45|348.65|0
1645067520000|2022-02-17 03:12:00|351.82|349.02|351.64|348.84|351.82|349.02|351.64|348.84|0
1645067550000|2022-02-17 03:12:30|351.45|348.65|351.55|348.75|351.64|348.84|351.45|348.65|0
1645067560000|2022-02-17 03:12:40|351.64|348.84|351.45|348.65|351.64|348.84|351.45|348.65|0
1645067570000|2022-02-17 03:12:50|351.64|348.84|351.64|348.84|351.64|348.84|351.64|348.84|0
1645067600000|2022-02-17 03:13:20|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1645067610000|2022-02-17 03:13:30|351.64|348.84|351.64|348.84|351.64|348.84|351.64|348.84|0
1645067620000|2022-02-17 03:13:40|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1645067650000|2022-02-17 03:14:10|351.64|348.84|351.64|348.84|351.64|348.84|351.64|348.84|0
1645067660000|2022-02-17 03:14:20|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1645067670000|2022-02-17 03:14:30|351.64|348.84|351.64|348.84|351.64|348.84|351.64|348.84|0
1645067700000|2022-02-17 03:15:00|351.73|348.93|351.64|348.84|351.73|348.93|351.64|348.84|0
1645067710000|2022-02-17 03:15:10|351.55|348.75|351.64|348.84|351.64|348.84|351.55|348.75|0
1645067730000|2022-02-17 03:15:30|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1645067740000|2022-02-17 03:15:40|351.82|349.02|351.82|349.02|351.82|349.02|351.82|349.02|0
1645067750000|2022-02-17 03:15:50|351.73|348.93|351.63|348.83|351.73|348.93|351.63|348.83|0
1645067760000|2022-02-17 03:16:00|351.82|349.02|351.82|349.02|351.82|349.02|351.82|349.02|0
1645067770000|2022-02-17 03:16:10|351.92|349.12|352|349.2|352|349.2|351.92|349.12|0
1645067790000|2022-02-17 03:16:30|351.92|349.12|351.82|349.02|351.92|349.12|351.82|349.02|0
1645067820000|2022-02-17 03:17:00|351.63|348.83|351.45|348.65|351.82|349.02|351.45|348.65|0
1645067830000|2022-02-17 03:17:10|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1645067840000|2022-02-17 03:17:20|351.55|348.75|351.63|348.83|351.63|348.83|351.55|348.75|0
1645067850000|2022-02-17 03:17:30|351.55|348.75|351.55|348.75|351.55|348.75|351.55|348.75|0
1645067860000|2022-02-17 03:17:40|351.63|348.83|351.55|348.75|351.63|348.83|351.55|348.75|0
1645067870000|2022-02-17 03:17:50|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1645067880000|2022-02-17 03:18:00|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1645067920000|2022-02-17 03:18:40|351.45|348.65|351.63|348.83|351.63|348.83|351.45|348.65|0
1645067930000|2022-02-17 03:18:50|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1645067940000|2022-02-17 03:19:00|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1645068070000|2022-02-17 03:21:10|351.82|349.02|351.82|349.02|351.82|349.02|351.82|349.02|0
1645068080000|2022-02-17 03:21:20|352|349.2|352|349.2|352|349.2|352|349.2|0
1645068110000|2022-02-17 03:21:50|351.82|349.02|351.82|349.02|351.82|349.02|351.82|349.02|0
1645068120000|2022-02-17 03:22:00|352|349.2|352|349.2|352|349.2|352|349.2|0
1645068170000|2022-02-17 03:22:50|351.82|349.02|351.82|349.02|351.82|349.02|351.82|349.02|0
1645068200000|2022-02-17 03:23:20|352|349.2|352|349.2|352|349.2|352|349.2|0
1645068240000|2022-02-17 03:24:00|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1645068250000|2022-02-17 03:24:10|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1645068270000|2022-02-17 03:24:30|352.56|349.76|352.47|349.67|352.56|349.76|352.47|349.67|0
1645068280000|2022-02-17 03:24:40|352.55|349.75|352.47|349.67|352.55|349.75|352.47|349.67|0
1645068290000|2022-02-17 03:24:50|352.55|349.75|352.37|349.57|352.55|349.75|352.37|349.57|0
1645068330000|2022-02-17 03:25:30|352.19|349.39|352.19|349.39|352.19|349.39|352.19|349.39|0
1645068350000|2022-02-17 03:25:50|352.18|349.38|352.18|349.38|352.18|349.38|352|349.2|0
1645068380000|2022-02-17 03:26:20|352.1|349.3|352.1|349.3|352.1|349.3|352.1|349.3|0
1645068390000|2022-02-17 03:26:30|352|349.2|352|349.2|352|349.2|352|349.2|0
1645068400000|2022-02-17 03:26:40|352.1|349.3|352.1|349.3|352.1|349.3|352.1|349.3|0
1645068410000|2022-02-17 03:26:50|352|349.2|352.1|349.3|352.1|349.3|352|349.2|0
1645068420000|2022-02-17 03:27:00|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1645068430000|2022-02-17 03:27:10|352.37|349.57|352.18|349.38|352.37|349.57|352.18|349.38|0
1645068440000|2022-02-17 03:27:20|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1645068450000|2022-02-17 03:27:30|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1645068460000|2022-02-17 03:27:40|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1645068470000|2022-02-17 03:27:50|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1645068480000|2022-02-17 03:28:00|352.37|349.57|352.18|349.38|352.37|349.57|352.18|349.38|0
1645068510000|2022-02-17 03:28:30|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1645068520000|2022-02-17 03:28:40|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1645068530000|2022-02-17 03:28:50|352.28|349.48|352.18|349.38|352.28|349.48|352.18|349.38|0
1645068540000|2022-02-17 03:29:00|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1645068550000|2022-02-17 03:29:10|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1645068560000|2022-02-17 03:29:20|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1645068570000|2022-02-17 03:29:30|352|349.2|352|349.2|352|349.2|352|349.2|0
1645068600000|2022-02-17 03:30:00|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1645068610000|2022-02-17 03:30:10|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1645068630000|2022-02-17 03:30:30|352|349.2|352|349.2|352|349.2|352|349.2|0
1645068640000|2022-02-17 03:30:40|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1645068650000|2022-02-17 03:30:50|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1645068660000|2022-02-17 03:31:00|352.28|349.48|352.18|349.38|352.28|349.48|352.18|349.38|0
1645068670000|2022-02-17 03:31:10|352.37|349.57|352.28|349.48|352.37|349.57|352.28|349.48|0
1645068680000|2022-02-17 03:31:20|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1645068690000|2022-02-17 03:31:30|352.09|349.29|352.55|349.75|352.55|349.75|352.09|349.29|0
1645068710000|2022-02-17 03:31:50|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1645068720000|2022-02-17 03:32:00|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1645068740000|2022-02-17 03:32:20|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1645068750000|2022-02-17 03:32:30|352.65|349.85|352.74|349.94|352.74|349.94|352.65|349.85|0
1645068760000|2022-02-17 03:32:40|352.65|349.85|352.55|349.75|352.65|349.85|352.55|349.75|0
1645068780000|2022-02-17 03:33:00|352.46|349.66|352.37|349.57|352.46|349.66|352.37|349.57|0
1645068800000|2022-02-17 03:33:20|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1645068830000|2022-02-17 03:33:50|352.65|349.85|352.74|349.94|352.74|349.94|352.65|349.85|0
1645068840000|2022-02-17 03:34:00|352.92|350.12|352.74|349.94|352.92|350.12|352.74|349.94|0
1645068850000|2022-02-17 03:34:10|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1645068860000|2022-02-17 03:34:20|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1645068900000|2022-02-17 03:35:00|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1645068920000|2022-02-17 03:35:20|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1645068930000|2022-02-17 03:35:30|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1645068940000|2022-02-17 03:35:40|352.83|350.03|352.83|350.03|352.83|350.03|352.83|350.03|0
1645068950000|2022-02-17 03:35:50|352.74|349.94|352.83|350.03|352.83|350.03|352.74|349.94|0
1645068960000|2022-02-17 03:36:00|352.74|349.94|352.74|349.94|352.74|349.94|352.74|349.94|0
1645068970000|2022-02-17 03:36:10|352.65|349.85|352.55|349.75|352.65|349.85|352.55|349.75|0
1645068990000|2022-02-17 03:36:30|352.74|349.94|352.55|349.75|352.74|349.94|352.55|349.75|0
1645069000000|2022-02-17 03:36:40|352.74|349.94|352.74|349.94|352.83|350.03|352.74|349.94|0
1645069010000|2022-02-17 03:36:50|352.83|350.03|352.92|350.12|352.92|350.12|352.83|350.03|0
1645069020000|2022-02-17 03:37:00|352.83|350.03|352.55|349.75|352.83|350.03|352.55|349.75|0
1645069030000|2022-02-17 03:37:10|352.74|349.94|352.55|349.75|352.74|349.94|352.55|349.75|0
1645069050000|2022-02-17 03:37:30|352.65|349.85|352.55|349.75|352.65|349.85|352.55|349.75|0
1645069080000|2022-02-17 03:38:00|352.37|349.57|352.37|349.57|352.37|349.57|352.37|349.57|0
1645069090000|2022-02-17 03:38:10|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1645069110000|2022-02-17 03:38:30|352.46|349.66|352.46|349.66|352.46|349.66|352.46|349.66|0
1645069120000|2022-02-17 03:38:40|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1645069130000|2022-02-17 03:38:50|352.46|349.66|352.36|349.56|352.46|349.66|352.36|349.56|0
1645069140000|2022-02-17 03:39:00|352.28|349.48|352.28|349.48|352.28|349.48|352.28|349.48|0
1645069150000|2022-02-17 03:39:10|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1645069160000|2022-02-17 03:39:20|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1645069180000|2022-02-17 03:39:40|352.18|349.38|352.36|349.56|352.36|349.56|352.18|349.38|0
1645069200000|2022-02-17 03:40:00|352.18|349.38|352.28|349.48|352.28|349.48|352.18|349.38|0
1645069210000|2022-02-17 03:40:10|352.18|349.38|351.99|349.19|352.18|349.38|351.99|349.19|0
1645069220000|2022-02-17 03:40:20|352.09|349.29|352.09|349.29|352.09|349.29|352.09|349.29|0
1645069230000|2022-02-17 03:40:30|351.99|349.19|351.99|349.19|351.99|349.19|351.99|349.19|0
1645069250000|2022-02-17 03:40:50|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1645069260000|2022-02-17 03:41:00|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1645069270000|2022-02-17 03:41:10|351.99|349.19|351.99|349.19|351.99|349.19|351.99|349.19|0
1645069300000|2022-02-17 03:41:40|351.81|349.01|351.99|349.19|351.99|349.19|351.81|349.01|0
1645069340000|2022-02-17 03:42:20|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1645069360000|2022-02-17 03:42:40|351.99|349.19|351.99|349.19|351.99|349.19|351.99|349.19|0
1645069370000|2022-02-17 03:42:50|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1645069380000|2022-02-17 03:43:00|351.99|349.19|351.81|349.01|351.99|349.19|351.81|349.01|0
1645069440000|2022-02-17 03:44:00|351.9|349.1|351.81|349.01|351.9|349.1|351.81|349.01|0
1645069480000|2022-02-17 03:44:40|351.99|349.19|352.18|349.38|352.18|349.38|351.99|349.19|0
1645069490000|2022-02-17 03:44:50|352.27|349.47|352.27|349.47|352.27|349.47|352.27|349.47|0
1645069500000|2022-02-17 03:45:00|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1645069520000|2022-02-17 03:45:20|352.36|349.56|352.18|349.38|352.36|349.56|352.18|349.38|0
1645069530000|2022-02-17 03:45:30|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1645069540000|2022-02-17 03:45:40|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1645069560000|2022-02-17 03:46:00|352.36|349.56|352.18|349.38|352.36|349.56|352.18|349.38|0
1645069570000|2022-02-17 03:46:10|352.36|349.56|352.55|349.75|352.55|349.75|352.36|349.56|0
1645069590000|2022-02-17 03:46:30|352.64|349.84|352.55|349.75|352.64|349.84|352.55|349.75|0
1645069600000|2022-02-17 03:46:40|352.46|349.66|352.46|349.66|352.55|349.75|352.46|349.66|0
1645069610000|2022-02-17 03:46:50|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1645069620000|2022-02-17 03:47:00|352.36|349.56|352.55|349.75|352.55|349.75|352.36|349.56|0
1645069650000|2022-02-17 03:47:30|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1645069670000|2022-02-17 03:47:50|352.55|349.75|352.73|349.93|352.73|349.93|352.55|349.75|0
1645069680000|2022-02-17 03:48:00|352.55|349.75|352.73|349.93|352.73|349.93|352.55|349.75|0
1645069690000|2022-02-17 03:48:10|352.64|349.84|352.73|349.93|352.73|349.93|352.64|349.84|0
1645069700000|2022-02-17 03:48:20|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1645069720000|2022-02-17 03:48:40|353.01|350.21|352.92|350.12|353.01|350.21|352.92|350.12|0
1645069730000|2022-02-17 03:48:50|353.01|350.21|352.92|350.12|353.01|350.21|352.83|350.03|0
1645069740000|2022-02-17 03:49:00|352.83|350.03|352.92|350.12|352.92|350.12|352.83|350.03|0
1645069760000|2022-02-17 03:49:20|353.01|350.21|353.1|350.3|353.1|350.3|353.01|350.21|0
1645069770000|2022-02-17 03:49:30|353.29|350.49|353.47|350.67|353.47|350.67|353.29|350.49|0
1645069780000|2022-02-17 03:49:40|353.66|350.86|353.84|351.04|353.84|351.04|353.66|350.86|0
1645069790000|2022-02-17 03:49:50|354.03|351.23|354.21|351.41|354.21|351.41|353.94|351.14|0
1645069800000|2022-02-17 03:50:00|354.03|351.23|353.84|351.04|354.03|351.23|353.84|351.04|0
1645069810000|2022-02-17 03:50:10|353.94|351.14|353.94|351.14|353.94|351.14|353.94|351.14|0
1645069820000|2022-02-17 03:50:20|353.84|351.04|353.94|351.14|353.94|351.14|353.84|351.04|0
1645069830000|2022-02-17 03:50:30|354.03|351.23|353.84|351.04|354.03|351.23|353.84|351.04|0
1645069840000|2022-02-17 03:50:40|353.65|350.85|353.84|351.04|353.84|351.04|353.65|350.85|0
1645069850000|2022-02-17 03:50:50|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1645069860000|2022-02-17 03:51:00|353.84|351.04|354.03|351.23|354.03|351.23|353.84|351.04|0
1645069870000|2022-02-17 03:51:10|354.02|351.22|354.02|351.22|354.02|351.22|354.02|351.22|0
1645069880000|2022-02-17 03:51:20|353.84|351.04|353.84|351.04|353.84|351.04|353.84|351.04|0
1645069900000|2022-02-17 03:51:40|353.75|350.95|353.84|351.04|353.84|351.04|353.75|350.95|0
1645069920000|2022-02-17 03:52:00|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1645069930000|2022-02-17 03:52:10|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1645069940000|2022-02-17 03:52:20|354.95|352.15|355.51|352.71|355.51|352.71|354.95|352.15|0
1645069950000|2022-02-17 03:52:30|355.32|352.52|355.51|352.71|355.51|352.71|355.32|352.52|0
1645069960000|2022-02-17 03:52:40|355.32|352.52|355.14|352.34|355.32|352.52|355.14|352.34|0
1645069970000|2022-02-17 03:52:50|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1645069980000|2022-02-17 03:53:00|355.14|352.34|355.14|352.34|355.14|352.34|355.05|352.25|0
1645069990000|2022-02-17 03:53:10|355.32|352.52|355.32|352.52|355.51|352.71|355.32|352.52|0
1645070000000|2022-02-17 03:53:20|355.42|352.62|355.51|352.71|355.51|352.71|355.32|352.52|0
1645070030000|2022-02-17 03:53:50|355.32|352.52|355.14|352.34|355.32|352.52|355.14|352.34|0
1645070050000|2022-02-17 03:54:10|355.32|352.52|355.51|352.71|355.51|352.71|355.32|352.52|0
1645070060000|2022-02-17 03:54:20|356.44|353.64|357.18|354.38|357.18|354.38|356.44|353.64|0
1645070070000|2022-02-17 03:54:30|356.99|354.19|356.99|354.19|356.99|354.19|356.62|353.82|0
1645070080000|2022-02-17 03:54:40|356.81|354.01|356.81|354.01|356.81|354.01|356.62|353.82|0
1645070090000|2022-02-17 03:54:50|356.99|354.19|357.18|354.38|357.18|354.38|356.99|354.19|0
1645070110000|2022-02-17 03:55:10|358.48|355.68|358.86|356.06|358.86|356.06|358.48|355.68|0
1645070120000|2022-02-17 03:55:20|359.23|356.43|359.42|356.62|359.42|356.62|359.23|356.43|0
1645070130000|2022-02-17 03:55:30|359.98|357.18|360.54|357.74|360.91|358.11|359.98|357.18|0
1645070140000|2022-02-17 03:55:40|361.1|358.3|362.03|359.23|362.03|359.23|360.72|357.92|0
1645070150000|2022-02-17 03:55:50|361.94|359.14|362.97|360.17|362.97|360.17|361.94|359.14|0
1645070160000|2022-02-17 03:56:00|363.91|361.11|364.47|361.67|364.47|361.67|363.91|361.11|0
1645070170000|2022-02-17 03:56:10|364.66|361.86|363.16|360.36|364.66|361.86|363.16|360.36|0
1645070180000|2022-02-17 03:56:20|363.91|361.11|364.66|361.86|364.66|361.86|363.91|361.11|0
1645070190000|2022-02-17 03:56:30|364.47|361.67|364.28|361.48|364.66|361.86|364.28|361.48|0
1645070200000|2022-02-17 03:56:40|364.1|361.3|364.28|361.48|364.28|361.48|364.1|361.3|0
1645070210000|2022-02-17 03:56:50|364.66|361.86|364.1|361.3|364.66|361.86|364.1|361.3|0
1645070220000|2022-02-17 03:57:00|364.38|361.58|364.47|361.67|364.66|361.86|364.28|361.48|0
1645070230000|2022-02-17 03:57:10|364.1|361.3|367.01|364.21|367.01|364.21|364.1|361.3|0
1645070240000|2022-02-17 03:57:20|366.91|364.11|366.53|363.73|367.09|364.29|366.53|363.73|0
1645070250000|2022-02-17 03:57:30|366.72|363.92|366.91|364.11|367.09|364.29|366.53|363.73|0
1645070260000|2022-02-17 03:57:40|367.09|364.29|366.72|363.92|367.09|364.29|366.72|363.92|0
1645070270000|2022-02-17 03:57:50|365.79|362.99|365.41|362.61|365.79|362.99|365.41|362.61|0
1645070280000|2022-02-17 03:58:00|365.23|362.43|366.35|363.55|366.72|363.92|365.23|362.43|0
1645070290000|2022-02-17 03:58:10|366.26|363.46|365.79|362.99|366.53|363.73|365.79|362.99|0
1645070300000|2022-02-17 03:58:20|365.23|362.43|366.16|363.36|366.16|363.36|365.23|362.43|0
1645070310000|2022-02-17 03:58:30|365.88|363.08|365.7|362.9|365.88|363.08|365.7|362.9|0
1645070320000|2022-02-17 03:58:40|365.79|362.99|365.97|363.17|365.97|363.17|365.79|362.99|0
1645070330000|2022-02-17 03:58:50|365.79|362.99|366.53|363.73|366.53|363.73|365.79|362.99|0
1645070340000|2022-02-17 03:59:00|366.16|363.36|366.91|364.11|366.91|364.11|366.16|363.36|0
1645070350000|2022-02-17 03:59:10|367.09|364.29|367.09|364.29|367.09|364.29|367.09|364.29|0
1645070360000|2022-02-17 03:59:20|366.72|363.92|367.09|364.29|367.09|364.29|366.72|363.92|0
1645070370000|2022-02-17 03:59:30|366.91|364.11|366.72|363.92|366.91|364.11|366.72|363.92|0
1645070380000|2022-02-17 03:59:40|366.35|363.55|367.09|364.29|367.09|364.29|366.35|363.55|0
1645070400000|2022-02-17 04:00:00|368.78|365.98|370.28|367.48|370.28|367.48|368.78|365.98|0
1645070410000|2022-02-17 04:00:10|370.65|367.85|372.16|369.36|372.16|369.36|370.65|367.85|0
1645070420000|2022-02-17 04:00:20|371.97|369.17|374.42|371.62|374.61|371.81|371.97|369.17|0
1645070430000|2022-02-17 04:00:30|373.2|370.4|373.66|370.86|374.04|371.24|373.2|370.4|0
1645070440000|2022-02-17 04:00:40|373.38|370.58|374.61|371.81|374.61|371.81|373.38|370.58|0
1645070450000|2022-02-17 04:00:50|374.52|371.72|374.04|371.24|374.52|371.72|373.85|371.05|0
1645070460000|2022-02-17 04:01:00|373.76|370.96|374.04|371.24|374.23|371.43|373.76|370.96|0
1645070470000|2022-02-17 04:01:10|374.42|371.62|374.42|371.62|374.61|371.81|374.42|371.62|0
1645070480000|2022-02-17 04:01:20|373.48|370.68|374.61|371.81|374.61|371.81|373.48|370.68|0
1645070490000|2022-02-17 04:01:30|374.23|371.43|374.61|371.81|374.61|371.81|374.23|371.43|0
1645070500000|2022-02-17 04:01:40|374.04|371.24|374.23|371.43|374.23|371.43|374.04|371.24|0
1645070510000|2022-02-17 04:01:50|373.29|370.49|374.42|371.62|374.42|371.62|373.29|370.49|0
1645070520000|2022-02-17 04:02:00|374.61|371.81|374.52|371.72|374.61|371.81|374.52|371.72|0
1645070530000|2022-02-17 04:02:10|374.23|371.43|373.47|370.67|374.23|371.43|373.29|370.49|0
1645070540000|2022-02-17 04:02:20|373.71|370.07|374.65|371.01|375.03|371.39|373.71|370.07|0
1645070550000|2022-02-17 04:02:30|374.41|370.49|371.59|367.67|374.41|370.49|371.59|367.67|0
1645070560000|2022-02-17 04:02:40|371.5|367.58|370.93|367.01|371.5|367.58|370.93|367.01|0
1645070570000|2022-02-17 04:02:50|370.46|366.54|371.02|367.1|371.02|367.1|370.46|366.54|0
1645070580000|2022-02-17 04:03:00|371.12|367.2|372.72|368.8|372.72|368.8|371.12|367.2|0
1645070590000|2022-02-17 04:03:10|373.66|369.74|373.85|369.93|373.85|369.93|373.66|369.74|0
1645070600000|2022-02-17 04:03:20|374.03|370.11|374.22|370.3|374.41|370.49|374.03|370.11|0
1645070610000|2022-02-17 04:03:30|374.6|370.68|374.41|370.49|374.6|370.68|374.22|370.3|0
1645070620000|2022-02-17 04:03:40|374.03|370.11|374.98|371.06|374.98|371.06|374.03|370.11|0
1645070630000|2022-02-17 04:03:50|375.17|371.25|373.85|369.93|375.17|371.25|373.85|369.93|0
1645070640000|2022-02-17 04:04:00|374.03|370.11|373.94|370.02|374.7|370.78|373.94|370.02|0
1645070650000|2022-02-17 04:04:10|374.7|370.78|374.98|371.06|375.17|371.25|374.7|370.78|0
1645070660000|2022-02-17 04:04:20|375.17|371.25|375.17|371.25|375.17|371.25|374.98|371.06|0
1645070670000|2022-02-17 04:04:30|374.98|371.06|374.98|371.06|375.17|371.25|374.98|371.06|0
1645070680000|2022-02-17 04:04:40|374.22|370.3|375.73|371.81|376.3|372.38|374.22|370.3|0
1645070690000|2022-02-17 04:04:50|376.21|372.29|376.97|373.05|377.06|373.14|376.21|372.29|0
1645070700000|2022-02-17 04:05:00|377.25|373.33|377.81|373.89|377.81|373.89|377.25|373.33|0
1645070710000|2022-02-17 04:05:10|378|374.08|377.06|373.14|378|374.08|376.68|372.76|0
1645070720000|2022-02-17 04:05:20|377.43|373.51|375.35|371.43|377.43|373.51|375.35|371.43|0
1645070730000|2022-02-17 04:05:30|375.64|371.72|375.54|371.62|375.64|371.72|375.26|371.34|0
1645070740000|2022-02-17 04:05:40|375.35|371.43|375.92|372|376.49|372.57|375.35|371.43|0
1645070750000|2022-02-17 04:05:50|374.98|371.06|375.35|371.43|375.35|371.43|374.6|370.68|0
1645070760000|2022-02-17 04:06:00|375.17|371.25|375.54|371.62|375.54|371.62|375.17|371.25|0
1645070770000|2022-02-17 04:06:10|376.02|372.1|375.64|371.72|376.02|372.1|375.45|371.53|0
1645070780000|2022-02-17 04:06:20|375.73|371.81|375.54|371.62|375.73|371.81|375.54|371.62|0
1645070790000|2022-02-17 04:06:30|373.57|369.65|373.57|369.65|373.84|369.92|373.57|369.65|0
1645070800000|2022-02-17 04:06:40|373.38|369.46|373.47|369.55|373.47|369.55|372.53|368.61|0
1645070810000|2022-02-17 04:06:50|372.81|368.89|372.71|368.79|373.38|369.46|372.71|368.79|0
1645070820000|2022-02-17 04:07:00|373.09|369.17|372.81|368.89|373.47|369.55|372.81|368.89|0
1645070830000|2022-02-17 04:07:10|373.09|369.17|373.09|369.17|373.19|369.27|373.09|369.17|0
1645070840000|2022-02-17 04:07:20|373.28|369.36|374.32|370.4|374.32|370.4|373.28|369.36|0
1645070850000|2022-02-17 04:07:30|374.41|370.49|374.41|370.49|374.41|370.49|374.32|370.4|0
1645070860000|2022-02-17 04:07:40|374.79|370.87|374.6|370.68|374.79|370.87|374.6|370.68|0
1645070870000|2022-02-17 04:07:50|374.79|370.87|375.54|371.62|375.54|371.62|374.79|370.87|0
1645070880000|2022-02-17 04:08:00|375.45|371.53|375.92|372|375.92|372|375.45|371.53|0
1645070890000|2022-02-17 04:08:10|376.3|372.38|376.3|372.38|376.3|372.38|376.3|372.38|0
1645070900000|2022-02-17 04:08:20|376.21|372.29|375.35|371.43|376.21|372.29|375.35|371.43|0
1645070910000|2022-02-17 04:08:30|374.98|371.06|374.98|371.06|374.98|371.06|374.6|370.68|0
1645070920000|2022-02-17 04:08:40|375.35|371.43|375.35|371.43|375.35|371.43|375.35|371.43|0
1645070930000|2022-02-17 04:08:50|375.16|371.24|374.98|371.06|375.16|371.24|374.88|370.96|0
1645070940000|2022-02-17 04:09:00|375.16|371.24|375.73|371.81|375.73|371.81|375.16|371.24|0
1645070950000|2022-02-17 04:09:10|375.64|371.72|375.64|371.72|375.73|371.81|375.35|371.43|0
1645070960000|2022-02-17 04:09:20|375.16|371.24|374.41|370.49|375.26|371.34|374.03|370.11|0
1645070970000|2022-02-17 04:09:30|374.51|370.59|374.98|371.06|374.98|371.06|374.22|370.3|0
1645070980000|2022-02-17 04:09:40|373.66|369.74|373.84|369.92|374.03|370.11|373.66|369.74|0
1645070990000|2022-02-17 04:09:50|373.94|370.02|373.19|369.27|373.94|370.02|373.19|369.27|0
1645071000000|2022-02-17 04:10:00|373.75|369.83|374.13|370.21|374.13|370.21|373.75|369.83|0
1645071010000|2022-02-17 04:10:10|374.32|370.4|374.6|370.68|374.6|370.68|374.32|370.4|0
1645071020000|2022-02-17 04:10:20|374.41|370.49|374.6|370.68|374.6|370.68|374.41|370.49|0
1645071030000|2022-02-17 04:10:30|374.41|370.49|373.28|369.36|374.41|370.49|373.09|369.17|0
1645071040000|2022-02-17 04:10:40|373.09|369.17|374.03|370.11|374.03|370.11|373.09|369.17|0
1645071050000|2022-02-17 04:10:50|373.38|369.46|373.38|369.46|373.38|369.46|373.38|369.46|0
1645071060000|2022-02-17 04:11:00|372.52|368.6|372.15|368.23|372.62|368.7|372.15|368.23|0
1645071070000|2022-02-17 04:11:10|371.4|367.48|371.77|367.85|371.77|367.85|371.4|367.48|0
1645071080000|2022-02-17 04:11:20|371.58|367.66|371.87|367.95|371.96|368.04|371.58|367.66|0
1645071090000|2022-02-17 04:11:30|370.56|366.64|370.56|366.64|370.56|366.64|370.46|366.54|0
1645071100000|2022-02-17 04:11:40|370.65|366.73|370.37|366.45|370.65|366.73|369.99|366.07|0
1645071110000|2022-02-17 04:11:50|370.27|366.35|369.33|365.41|370.27|366.35|369.33|365.41|0
1645071120000|2022-02-17 04:12:00|368.96|365.04|369.33|365.41|369.52|365.6|368.96|365.04|0
1645071130000|2022-02-17 04:12:10|369.52|365.6|369.9|365.98|370.08|366.16|369.52|365.6|0
1645071140000|2022-02-17 04:12:20|369.33|365.41|369.9|365.98|369.9|365.98|369.33|365.41|0
1645071150000|2022-02-17 04:12:30|369.81|365.89|369.9|365.98|370.18|366.26|369.81|365.89|0
1645071160000|2022-02-17 04:12:40|369.43|365.51|368.58|364.66|369.43|365.51|368.58|364.66|0
1645071170000|2022-02-17 04:12:50|368.4|364.48|367.84|363.92|368.49|364.57|367.84|363.92|0
1645071180000|2022-02-17 04:13:00|367.65|363.73|367.46|363.54|368.4|364.48|367.46|363.54|0
1645071190000|2022-02-17 04:13:10|367.84|363.92|365.88|361.96|367.84|363.92|365.88|361.96|0
1645071200000|2022-02-17 04:13:20|365.97|362.05|366.53|362.61|367|363.08|365.69|361.77|0
1645071210000|2022-02-17 04:13:30|366.81|362.89|366.53|362.61|366.81|362.89|366.25|362.33|0
1645071220000|2022-02-17 04:13:40|367.09|363.17|367.84|363.92|367.84|363.92|367|363.08|0
1645071230000|2022-02-17 04:13:50|367.46|363.54|367.84|363.92|367.84|363.92|367.27|363.35|0
1645071240000|2022-02-17 04:14:00|367.75|363.83|368.77|364.85|368.87|364.95|367.75|363.83|0
1645071250000|2022-02-17 04:14:10|369.52|365.6|371.02|367.1|371.02|367.1|369.52|365.6|0
1645071260000|2022-02-17 04:14:20|369.89|365.97|369.89|365.97|369.89|365.97|369.89|365.97|0
1645071270000|2022-02-17 04:14:30|369.52|365.6|369.89|365.97|369.89|365.97|369.52|365.6|0
1645071280000|2022-02-17 04:14:40|370.64|366.72|370.93|367.01|371.02|367.1|370.64|366.72|0
1645071290000|2022-02-17 04:14:50|370.18|366.26|369.99|366.07|370.18|366.26|369.8|365.88|0
1645071300000|2022-02-17 04:15:00|370.27|366.35|370.64|366.72|370.64|366.72|370.27|366.35|0
1645071310000|2022-02-17 04:15:10|371.02|367.1|371.21|367.29|371.21|367.29|370.64|366.72|0
1645071320000|2022-02-17 04:15:20|371.02|367.1|370.83|366.91|371.02|367.1|370.83|366.91|0
1645071330000|2022-02-17 04:15:30|370.18|366.26|371.58|367.66|371.58|367.66|370.18|366.26|0
1645071340000|2022-02-17 04:15:40|370.93|367.01|370.08|366.16|370.93|367.01|370.08|366.16|0
1645071350000|2022-02-17 04:15:50|370.46|366.54|370.83|366.91|370.83|366.91|370.46|366.54|0
1645071360000|2022-02-17 04:16:00|370.46|366.54|371.02|367.1|371.02|367.1|370.46|366.54|0
1645071370000|2022-02-17 04:16:10|371.77|367.85|370.74|366.82|371.77|367.85|370.74|366.82|0
1645071380000|2022-02-17 04:16:20|371.21|367.29|371.21|367.29|371.21|367.29|371.12|367.2|0
1645071390000|2022-02-17 04:16:30|370.83|366.91|371.21|367.29|371.21|367.29|370.83|366.91|0
1645071400000|2022-02-17 04:16:40|370.93|367.01|370.64|366.72|370.93|367.01|370.46|366.54|0
1645071410000|2022-02-17 04:16:50|370.55|366.63|370.46|366.54|370.55|366.63|370.46|366.54|0
1645071420000|2022-02-17 04:17:00|370.27|366.35|370.83|366.91|370.83|366.91|370.27|366.35|0
1645071430000|2022-02-17 04:17:10|371.21|367.29|371.3|367.38|371.3|367.38|370.74|366.82|0
1645071440000|2022-02-17 04:17:20|371.39|367.47|371.87|367.95|371.87|367.95|371.39|367.47|0
1645071450000|2022-02-17 04:17:30|372.06|368.14|371.96|368.04|372.06|368.14|371.77|367.85|0
1645071460000|2022-02-17 04:17:40|371.49|367.57|371.96|368.04|371.96|368.04|371.49|367.57|0
1645071470000|2022-02-17 04:17:50|372.15|368.23|371.77|367.85|372.15|368.23|371.68|367.76|0
1645071480000|2022-02-17 04:18:00|372.06|368.14|371.87|367.95|372.15|368.23|371.87|367.95|0
1645071490000|2022-02-17 04:18:10|371.49|367.57|372.33|368.41|372.52|368.6|371.49|367.57|0
1645071500000|2022-02-17 04:18:20|372.43|368.51|372.52|368.6|372.52|368.6|372.33|368.41|0
1645071510000|2022-02-17 04:18:30|372.43|368.51|373.27|369.35|373.27|369.35|372.43|368.51|0
1645071520000|2022-02-17 04:18:40|373.46|369.54|373.37|369.45|373.46|369.54|373.27|369.35|0
1645071530000|2022-02-17 04:18:50|373.46|369.54|372.9|368.98|373.46|369.54|372.9|368.98|0
1645071540000|2022-02-17 04:19:00|373.27|369.35|372.9|368.98|373.46|369.54|372.9|368.98|0
1645071550000|2022-02-17 04:19:10|372.43|368.51|371.39|367.47|372.43|368.51|371.39|367.47|0
1645071560000|2022-02-17 04:19:20|371.96|368.04|372.62|368.7|372.62|368.7|371.96|368.04|0
1645071570000|2022-02-17 04:19:30|372.15|368.23|372.43|368.51|372.43|368.51|371.96|368.04|0
1645071580000|2022-02-17 04:19:40|371.58|367.66|371.77|367.85|371.77|367.85|371.58|367.66|0
1645071590000|2022-02-17 04:19:50|371.68|367.76|371.58|367.66|371.87|367.95|371.49|367.57|0
1645071600000|2022-02-17 04:20:00|371.96|368.04|372.24|368.32|372.24|368.32|371.87|367.95|0
1645071610000|2022-02-17 04:20:10|371.96|368.04|372.43|368.51|372.43|368.51|371.96|368.04|0
1645071620000|2022-02-17 04:20:20|372.15|368.23|372.71|368.79|372.71|368.79|372.15|368.23|0
1645071630000|2022-02-17 04:20:30|372.62|368.7|372.71|368.79|372.9|368.98|372.52|368.6|0
1645071640000|2022-02-17 04:20:40|372.9|368.98|372.52|368.6|372.9|368.98|372.15|368.23|0
1645071650000|2022-02-17 04:20:50|372.71|368.79|372.33|368.41|372.71|368.79|372.33|368.41|0
1645071660000|2022-02-17 04:21:00|372.14|368.22|371.87|367.95|372.14|368.22|371.87|367.95|0
1645071670000|2022-02-17 04:21:10|371.68|367.76|371.21|367.29|371.68|367.76|371.21|367.29|0
1645071680000|2022-02-17 04:21:20|371.39|367.47|371.39|367.47|371.39|367.47|370.83|366.91|0
1645071690000|2022-02-17 04:21:30|370.93|367.01|371.39|367.47|371.39|367.47|370.93|367.01|0
1645071700000|2022-02-17 04:21:40|371.21|367.29|371.68|367.76|371.68|367.76|371.21|367.29|0
1645071710000|2022-02-17 04:21:50|371.58|367.66|371.96|368.04|371.96|368.04|371.58|367.66|0
1645071720000|2022-02-17 04:22:00|371.77|367.85|371.58|367.66|371.77|367.85|371.49|367.57|0
1645071730000|2022-02-17 04:22:10|371.49|367.57|371.87|367.95|371.87|367.95|371.49|367.57|0
1645071740000|2022-02-17 04:22:20|372.05|368.13|371.87|367.95|372.05|368.13|371.58|367.66|0
1645071750000|2022-02-17 04:22:30|371.96|368.04|372.14|368.22|372.24|368.32|371.96|368.04|0
1645071760000|2022-02-17 04:22:40|372.24|368.32|371.96|368.04|372.24|368.32|371.77|367.85|0
1645071770000|2022-02-17 04:22:50|372.14|368.22|372.14|368.22|372.14|368.22|372.14|368.22|0
1645071780000|2022-02-17 04:23:00|371.96|368.04|371.02|367.1|372.14|368.22|371.02|367.1|0
1645071790000|2022-02-17 04:23:10|370.64|366.72|370.08|366.16|370.64|366.72|369.89|365.97|0
1645071800000|2022-02-17 04:23:20|370.36|366.44|370.27|366.35|370.36|366.44|370.08|366.16|0
1645071810000|2022-02-17 04:23:30|370.45|366.53|370.08|366.16|370.45|366.53|370.08|366.16|0
1645071820000|2022-02-17 04:23:40|369.89|365.97|369.7|365.78|369.89|365.97|369.33|365.41|0
1645071830000|2022-02-17 04:23:50|369.89|365.97|369.33|365.41|370.08|366.16|369.33|365.41|0
1645071840000|2022-02-17 04:24:00|369.52|365.6|369.52|365.6|369.52|365.6|369.33|365.41|0
1645071850000|2022-02-17 04:24:10|369.7|365.78|371.02|367.1|371.02|367.1|369.7|365.78|0
1645071860000|2022-02-17 04:24:20|371.2|367.28|370.64|366.72|371.2|367.28|370.64|366.72|0
1645071870000|2022-02-17 04:24:30|370.83|366.91|370.83|366.91|371.02|367.1|370.83|366.91|0
1645071880000|2022-02-17 04:24:40|370.93|367.01|370.83|366.91|371.02|367.1|370.83|366.91|0
1645071890000|2022-02-17 04:24:50|370.27|366.35|370.45|366.53|370.45|366.53|370.27|366.35|0
1645071900000|2022-02-17 04:25:00|370.55|366.63|370.64|366.72|370.64|366.72|370.45|366.53|0
1645071910000|2022-02-17 04:25:10|371.02|367.1|371.02|367.1|371.02|367.1|370.83|366.91|0
1645071920000|2022-02-17 04:25:20|371.2|367.28|370.93|367.01|371.2|367.28|370.83|366.91|0
1645071930000|2022-02-17 04:25:30|371.2|367.28|371.02|367.1|371.2|367.28|371.02|367.1|0
1645071940000|2022-02-17 04:25:40|370.64|366.72|370.18|366.26|370.64|366.72|370.18|366.26|0
1645071950000|2022-02-17 04:25:50|370.27|366.35|370.18|366.26|370.27|366.35|369.89|365.97|0
1645071960000|2022-02-17 04:26:00|370.17|366.25|369.99|366.07|370.17|366.25|369.99|366.07|0
1645071970000|2022-02-17 04:26:10|370.08|366.16|369.7|365.78|370.26|366.34|369.7|365.78|0
1645071980000|2022-02-17 04:26:20|369.8|365.88|370.26|366.34|370.26|366.34|369.8|365.88|0
1645071990000|2022-02-17 04:26:30|370.45|366.53|370.64|366.72|370.64|366.72|370.45|366.53|0
1645072000000|2022-02-17 04:26:40|371.2|367.28|371.2|367.28|371.2|367.28|371.2|367.28|0
1645072010000|2022-02-17 04:26:50|371.02|367.1|370.83|366.91|371.02|367.1|370.83|366.91|0
1645072020000|2022-02-17 04:27:00|371.02|367.1|371.02|367.1|371.2|367.28|370.93|367.01|0
1645072030000|2022-02-17 04:27:10|371.2|367.28|370.83|366.91|371.2|367.28|370.83|366.91|0
1645072040000|2022-02-17 04:27:20|370.64|366.72|370.64|366.72|370.64|366.72|370.64|366.72|0
1645072050000|2022-02-17 04:27:30|370.83|366.91|371.2|367.28|371.2|367.28|370.83|366.91|0
1645072060000|2022-02-17 04:27:40|370.64|366.72|370.83|366.91|370.83|366.91|370.64|366.72|0
1645072070000|2022-02-17 04:27:50|370.64|366.72|370.26|366.34|370.64|366.72|370.08|366.16|0
1645072080000|2022-02-17 04:28:00|370.45|366.53|370.08|366.16|370.45|366.53|370.08|366.16|0
1645072090000|2022-02-17 04:28:10|370.26|366.34|370.08|366.16|370.26|366.34|370.08|366.16|0
1645072100000|2022-02-17 04:28:20|370.17|366.25|369.7|365.78|370.26|366.34|369.7|365.78|0
1645072110000|2022-02-17 04:28:30|368.95|366.15|369.05|366.25|369.05|366.25|368.77|365.97|0
1645072120000|2022-02-17 04:28:40|369.33|366.53|369.52|366.72|369.52|366.72|369.33|366.53|0
1645072130000|2022-02-17 04:28:50|369.61|366.81|369.61|366.81|369.61|366.81|369.33|366.53|0
1645072140000|2022-02-17 04:29:00|369.7|366.9|369.99|367.19|369.99|367.19|369.7|366.9|0
1645072150000|2022-02-17 04:29:10|369.89|367.09|370.08|367.28|370.18|367.38|369.89|367.09|0
1645072160000|2022-02-17 04:29:20|369.89|367.09|369.89|367.09|369.89|367.09|369.89|367.09|0
1645072170000|2022-02-17 04:29:30|369.99|367.19|370.08|367.28|370.08|367.28|369.99|367.19|0
1645072180000|2022-02-17 04:29:40|370.18|367.38|370.08|367.28|370.27|367.47|369.99|367.19|0
1645072190000|2022-02-17 04:29:50|369.89|367.09|369.52|366.72|370.08|367.28|369.52|366.72|0
1645072200000|2022-02-17 04:30:00|369.33|366.53|369.61|366.81|369.61|366.81|369.33|366.53|0
1645072210000|2022-02-17 04:30:10|369.7|366.9|369.89|367.09|369.89|367.09|369.7|366.9|0
1645072220000|2022-02-17 04:30:20|370.08|367.28|369.89|367.09|370.08|367.28|369.89|367.09|0
1645072230000|2022-02-17 04:30:30|370.08|367.28|369.99|367.19|370.08|367.28|369.89|367.09|0
1645072240000|2022-02-17 04:30:40|369.89|367.09|369.05|366.25|369.89|367.09|369.05|366.25|0
1645072250000|2022-02-17 04:30:50|368.95|366.15|368.68|365.88|368.95|366.15|368.68|365.88|0
1645072260000|2022-02-17 04:31:00|368.95|366.15|368.58|365.78|368.95|366.15|368.58|365.78|0
1645072270000|2022-02-17 04:31:10|368.39|365.59|367.83|365.03|368.39|365.59|367.83|365.03|0
1645072280000|2022-02-17 04:31:20|367.64|364.84|367.46|364.66|367.64|364.84|367.46|364.66|0
1645072290000|2022-02-17 04:31:30|367.37|364.57|367.27|364.47|367.37|364.57|367.27|364.47|0
1645072300000|2022-02-17 04:31:40|367.37|364.57|367.46|364.66|367.46|364.66|367.27|364.47|0
1645072310000|2022-02-17 04:31:50|366.89|364.09|365.4|362.6|366.89|364.09|365.4|362.6|0
1645072320000|2022-02-17 04:32:00|365.5|362.7|365.59|362.79|365.59|362.79|365.4|362.6|0
1645072330000|2022-02-17 04:32:10|365.4|362.6|365.77|362.97|365.96|363.16|365.4|362.6|0
1645072340000|2022-02-17 04:32:20|366.15|363.35|366.33|363.53|366.52|363.72|366.15|363.35|0
1645072350000|2022-02-17 04:32:30|366.71|363.91|366.52|363.72|366.71|363.91|366.52|363.72|0
1645072360000|2022-02-17 04:32:40|366.24|363.44|366.33|363.53|366.33|363.53|366.24|363.44|0
1645072370000|2022-02-17 04:32:50|366.43|363.63|366.52|363.72|366.52|363.72|366.43|363.63|0
1645072380000|2022-02-17 04:33:00|366.62|363.82|367.27|364.47|367.27|364.47|366.62|363.82|0
1645072390000|2022-02-17 04:33:10|367.08|364.28|367.27|364.47|367.27|364.47|367.08|364.28|0
1645072400000|2022-02-17 04:33:20|367.45|364.65|367.08|364.28|367.45|364.65|367.08|364.28|0
1645072410000|2022-02-17 04:33:30|366.89|364.09|366.52|363.72|366.89|364.09|366.52|363.72|0
1645072420000|2022-02-17 04:33:40|366.71|363.91|366.89|364.09|366.89|364.09|366.71|363.91|0
1645072430000|2022-02-17 04:33:50|367.08|364.28|367.18|364.38|367.27|364.47|367.08|364.28|0
1645072440000|2022-02-17 04:34:00|367.27|364.47|367.36|364.56|367.45|364.65|367.27|364.47|0
1645072450000|2022-02-17 04:34:10|367.45|364.65|367.64|364.84|367.64|364.84|367.45|364.65|0
1645072460000|2022-02-17 04:34:20|367.83|365.03|367.83|365.03|367.83|365.03|367.83|365.03|0
1645072470000|2022-02-17 04:34:30|368.02|365.22|367.93|365.13|368.02|365.22|367.83|365.03|0
1645072480000|2022-02-17 04:34:40|368.02|365.22|368.2|365.4|368.2|365.4|368.02|365.22|0
1645072490000|2022-02-17 04:34:50|368.11|365.31|368.2|365.4|368.2|365.4|368.11|365.31|0
1645072500000|2022-02-17 04:35:00|368.11|365.31|368.02|365.22|368.2|365.4|368.02|365.22|0
1645072510000|2022-02-17 04:35:10|367.83|365.03|367.83|365.03|367.93|365.13|367.83|365.03|0
1645072520000|2022-02-17 04:35:20|368.02|365.22|368.02|365.22|368.02|365.22|367.93|365.13|0
1645072530000|2022-02-17 04:35:30|368.3|365.5|368.39|365.59|368.39|365.59|368.2|365.4|0
1645072540000|2022-02-17 04:35:40|368.58|365.78|368.58|365.78|368.58|365.78|368.58|365.78|0
1645072550000|2022-02-17 04:35:50|368.39|365.59|368.39|365.59|368.58|365.78|368.39|365.59|0
1645072560000|2022-02-17 04:36:00|369.14|366.34|369.33|366.53|369.33|366.53|369.14|366.34|0
1645072570000|2022-02-17 04:36:10|369.51|366.71|369.51|366.71|369.51|366.71|369.42|366.62|0
1645072580000|2022-02-17 04:36:20|369.33|366.53|369.24|366.44|369.51|366.71|369.14|366.34|0
1645072590000|2022-02-17 04:36:30|369.14|366.34|369.33|366.53|369.33|366.53|369.14|366.34|0
1645072600000|2022-02-17 04:36:40|369.24|366.44|369.51|366.71|369.51|366.71|369.24|366.44|0
1645072610000|2022-02-17 04:36:50|369.33|366.53|369.61|366.81|369.8|367|369.33|366.53|0
1645072620000|2022-02-17 04:37:00|369.51|366.71|369.51|366.71|369.51|366.71|369.33|366.53|0
1645072630000|2022-02-17 04:37:10|369.89|367.09|370.08|367.28|370.08|367.28|369.89|367.09|0
1645072640000|2022-02-17 04:37:20|369.99|367.19|369.89|367.09|370.08|367.28|369.89|367.09|0
1645072650000|2022-02-17 04:37:30|369.99|367.19|370.26|367.46|370.26|367.46|369.89|367.09|0
1645072660000|2022-02-17 04:37:40|370.36|367.56|370.17|367.37|370.36|367.56|370.08|367.28|0
1645072670000|2022-02-17 04:37:50|370.45|367.65|370.36|367.56|370.45|367.65|370.26|367.46|0
1645072680000|2022-02-17 04:38:00|370.45|367.65|370.26|367.46|370.45|367.65|370.26|367.46|0
1645072690000|2022-02-17 04:38:10|369.89|367.09|369.8|367|369.89|367.09|369.7|366.9|0
1645072700000|2022-02-17 04:38:20|370.08|367.28|370.26|367.46|370.26|367.46|370.08|367.28|0
1645072710000|2022-02-17 04:38:30|370.36|367.56|370.36|367.56|370.45|367.65|370.26|367.46|0
1645072720000|2022-02-17 04:38:40|370.45|367.65|370.26|367.46|370.45|367.65|370.26|367.46|0
1645072730000|2022-02-17 04:38:50|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1645072740000|2022-02-17 04:39:00|370.55|367.75|370.08|367.28|370.55|367.75|369.8|367|0
1645072750000|2022-02-17 04:39:10|369.89|367.09|369.7|366.9|369.99|367.19|369.7|366.9|0
1645072760000|2022-02-17 04:39:20|369.51|366.71|369.7|366.9|369.7|366.9|369.51|366.71|0
1645072770000|2022-02-17 04:39:30|369.89|367.09|370.08|367.28|370.08|367.28|369.89|367.09|0
1645072780000|2022-02-17 04:39:40|369.89|367.09|369.8|367|369.89|367.09|369.7|366.9|0
1645072790000|2022-02-17 04:39:50|369.89|367.09|370.07|367.27|370.07|367.27|369.89|367.09|0
1645072800000|2022-02-17 04:40:00|369.98|367.18|369.89|367.09|369.98|367.18|369.89|367.09|0
1645072810000|2022-02-17 04:40:10|370.07|367.27|370.26|367.46|370.26|367.46|370.07|367.27|0
1645072820000|2022-02-17 04:40:20|370.17|367.37|370.07|367.27|370.17|367.37|370.07|367.27|0
1645072840000|2022-02-17 04:40:40|370.26|367.46|370.26|367.46|370.45|367.65|370.26|367.46|0
1645072850000|2022-02-17 04:40:50|370.17|367.37|370.17|367.37|370.17|367.37|370.17|367.37|0
1645072860000|2022-02-17 04:41:00|370.07|367.27|369.14|366.34|370.07|367.27|368.95|366.15|0
1645072870000|2022-02-17 04:41:10|369.51|366.71|368.76|365.96|369.7|366.9|368.76|365.96|0
1645072880000|2022-02-17 04:41:20|368.39|365.59|368.39|365.59|368.57|365.77|368.39|365.59|0
1645072890000|2022-02-17 04:41:30|368.3|365.5|368.39|365.59|368.39|365.59|368.3|365.5|0
1645072900000|2022-02-17 04:41:40|368.76|365.96|369.14|366.34|369.14|366.34|368.76|365.96|0
1645072910000|2022-02-17 04:41:50|369.05|366.25|368.39|365.59|369.05|366.25|368.39|365.59|0
1645072920000|2022-02-17 04:42:00|368.48|365.68|368.39|365.59|368.48|365.68|367.83|365.03|0
1645072930000|2022-02-17 04:42:10|368.2|365.4|368.39|365.59|368.39|365.59|368.2|365.4|0
1645072940000|2022-02-17 04:42:20|368.01|365.21|368.01|365.21|368.01|365.21|367.83|365.03|0
1645072950000|2022-02-17 04:42:30|368.48|365.68|368.48|365.68|368.57|365.77|368.48|365.68|0
1645072960000|2022-02-17 04:42:40|368.57|365.77|368.39|365.59|368.57|365.77|368.2|365.4|0
1645072980000|2022-02-17 04:43:00|368.2|365.4|368.2|365.4|368.2|365.4|368.11|365.31|0
1645072990000|2022-02-17 04:43:10|368.39|365.59|369.23|366.43|369.23|366.43|368.39|365.59|0
1645073000000|2022-02-17 04:43:20|369.32|366.52|369.51|366.71|369.51|366.71|369.32|366.52|0
1645073010000|2022-02-17 04:43:30|369.98|367.18|369.32|366.52|369.98|367.18|369.32|366.52|0
1645073020000|2022-02-17 04:43:40|369.51|366.71|369.42|366.62|369.51|366.71|369.32|366.52|0
1645073030000|2022-02-17 04:43:50|369.51|366.71|369.7|366.9|369.7|366.9|369.51|366.71|0
1645073040000|2022-02-17 04:44:00|369.61|366.81|369.51|366.71|369.61|366.81|369.51|366.71|0
1645073050000|2022-02-17 04:44:10|369.7|366.9|369.42|366.62|369.7|366.9|369.42|366.62|0
1645073060000|2022-02-17 04:44:20|369.61|366.81|369.32|366.52|369.61|366.81|369.32|366.52|0
1645073070000|2022-02-17 04:44:30|369.51|366.71|369.14|366.34|369.51|366.71|369.14|366.34|0
1645073080000|2022-02-17 04:44:40|368.95|366.15|368.95|366.15|369.14|366.34|368.95|366.15|0
1645073090000|2022-02-17 04:44:50|369.14|366.34|369.7|366.9|369.7|366.9|369.14|366.34|0
1645073100000|2022-02-17 04:45:00|369.51|366.71|369.42|366.62|369.51|366.71|369.32|366.52|0
1645073110000|2022-02-17 04:45:10|369.32|366.52|369.14|366.34|369.32|366.52|369.14|366.34|0
1645073120000|2022-02-17 04:45:20|369.23|366.43|369.32|366.52|369.32|366.52|369.23|366.43|0
1645073130000|2022-02-17 04:45:30|369.23|366.43|369.42|366.62|369.42|366.62|369.23|366.43|0
1645073140000|2022-02-17 04:45:40|369.51|366.71|369.8|367|369.8|367|369.32|366.52|0
1645073150000|2022-02-17 04:45:50|369.7|366.9|369.7|366.9|369.7|366.9|369.7|366.9|0
1645073160000|2022-02-17 04:46:00|369.79|366.99|369.88|367.08|369.88|367.08|369.7|366.9|0
1645073170000|2022-02-17 04:46:10|370.07|367.27|370.26|367.46|370.26|367.46|370.07|367.27|0
1645073180000|2022-02-17 04:46:20|370.07|367.27|370.45|367.65|370.45|367.65|370.07|367.27|0
1645073190000|2022-02-17 04:46:30|370.36|367.56|370.36|367.56|370.55|367.75|370.36|367.56|0
1645073200000|2022-02-17 04:46:40|370.45|367.65|370.26|367.46|370.45|367.65|370.26|367.46|0
1645073210000|2022-02-17 04:46:50|370.07|367.27|369.98|367.18|370.07|367.27|369.7|366.9|0
1645073220000|2022-02-17 04:47:00|369.79|366.99|369.42|366.62|369.79|366.99|369.32|366.52|0
1645073230000|2022-02-17 04:47:10|369.32|366.52|369.32|366.52|369.42|366.62|369.32|366.52|0
1645073240000|2022-02-17 04:47:20|369.42|366.62|369.32|366.52|369.51|366.71|369.32|366.52|0
1645073250000|2022-02-17 04:47:30|369.13|366.33|368.95|366.15|369.61|366.81|368.95|366.15|0
1645073260000|2022-02-17 04:47:40|368.76|365.96|368.76|365.96|368.76|365.96|368.57|365.77|0
1645073270000|2022-02-17 04:47:50|368.86|366.06|368.95|366.15|368.95|366.15|368.86|366.06|0
1645073280000|2022-02-17 04:48:00|368.67|365.87|368.57|365.77|368.67|365.87|368.29|365.49|0
1645073290000|2022-02-17 04:48:10|368.67|365.87|368.57|365.77|368.67|365.87|368.48|365.68|0
1645073300000|2022-02-17 04:48:20|368.67|365.87|368.29|365.49|368.67|365.87|368.29|365.49|0
1645073310000|2022-02-17 04:48:30|368.38|365.58|368.38|365.58|368.48|365.68|368.38|365.58|0
1645073320000|2022-02-17 04:48:40|368.57|365.77|368.57|365.77|368.57|365.77|368.48|365.68|0
1645073330000|2022-02-17 04:48:50|368.76|365.96|368.76|365.96|368.76|365.96|368.76|365.96|0
1645073340000|2022-02-17 04:49:00|368.86|366.06|369.51|366.71|369.51|366.71|368.86|366.06|0
1645073350000|2022-02-17 04:49:10|369.13|366.33|369.32|366.52|369.32|366.52|369.13|366.33|0
1645073360000|2022-02-17 04:49:20|369.51|366.71|369.32|366.52|369.51|366.71|369.13|366.33|0
1645073370000|2022-02-17 04:49:30|369.13|366.33|369.04|366.24|369.13|366.33|369.04|366.24|0
1645073380000|2022-02-17 04:49:40|368.95|366.15|370.07|367.27|370.07|367.27|368.95|366.15|0
1645073390000|2022-02-17 04:49:50|369.88|367.08|370.63|367.83|370.63|367.83|369.88|367.08|0
1645073400000|2022-02-17 04:50:00|371.01|368.21|371.39|368.59|371.39|368.59|371.01|368.21|0
1645073410000|2022-02-17 04:50:10|371.01|368.21|371.2|368.4|371.2|368.4|371.01|368.21|0
1645073420000|2022-02-17 04:50:20|371.11|368.31|370.82|368.02|371.11|368.31|370.82|368.02|0
1645073430000|2022-02-17 04:50:30|370.63|367.83|369.88|367.08|370.63|367.83|369.88|367.08|0
1645073440000|2022-02-17 04:50:40|369.7|366.9|369.32|366.52|369.7|366.9|369.32|366.52|0
1645073450000|2022-02-17 04:50:50|369.23|366.43|369.42|366.62|369.51|366.71|369.23|366.43|0
1645073460000|2022-02-17 04:51:00|369.32|366.52|368.95|366.15|369.32|366.52|368.95|366.15|0
1645073470000|2022-02-17 04:51:10|369.32|366.52|369.88|367.08|369.88|367.08|369.32|366.52|0
1645073480000|2022-02-17 04:51:20|369.98|367.18|369.88|367.08|369.98|367.18|369.88|367.08|0
1645073490000|2022-02-17 04:51:30|369.79|366.99|369.88|367.08|369.88|367.08|369.79|366.99|0
1645073500000|2022-02-17 04:51:40|370.17|367.37|370.36|367.56|370.36|367.56|370.17|367.37|0
1645073510000|2022-02-17 04:51:50|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1645073520000|2022-02-17 04:52:00|370.17|367.37|370.82|368.02|370.82|368.02|370.17|367.37|0
1645073530000|2022-02-17 04:52:10|370.92|368.12|371.2|368.4|371.2|368.4|370.92|368.12|0
1645073540000|2022-02-17 04:52:20|371.29|368.49|371.2|368.4|371.29|368.49|371.2|368.4|0
1645073550000|2022-02-17 04:52:30|370.82|368.02|370.73|367.93|370.92|368.12|370.73|367.93|0
1645073560000|2022-02-17 04:52:40|370.92|368.12|370.92|368.12|371.01|368.21|370.92|368.12|0
1645073570000|2022-02-17 04:52:50|371.11|368.31|370.73|367.93|371.11|368.31|370.73|367.93|0
1645073580000|2022-02-17 04:53:00|370.63|367.83|371.2|368.4|371.2|368.4|370.54|367.74|0
1645073590000|2022-02-17 04:53:10|371.11|368.31|371.01|368.21|371.29|368.49|371.01|368.21|0
1645073600000|2022-02-17 04:53:20|371.11|368.31|371.01|368.21|371.11|368.31|371.01|368.21|0
1645073610000|2022-02-17 04:53:30|371.38|368.58|371.57|368.77|371.57|368.77|371.38|368.58|0
1645073620000|2022-02-17 04:53:40|371.76|368.96|371.57|368.77|371.76|368.96|371.57|368.77|0
1645073630000|2022-02-17 04:53:50|371.76|368.96|371.57|368.77|371.95|369.15|371.57|368.77|0
1645073640000|2022-02-17 04:54:00|371.67|368.87|371.76|368.96|371.76|368.96|371.57|368.77|0
1645073650000|2022-02-17 04:54:10|371.95|369.15|371.86|369.06|371.95|369.15|371.86|369.06|0
1645073660000|2022-02-17 04:54:20|371.95|369.15|371.76|368.96|371.95|369.15|371.76|368.96|0
1645073670000|2022-02-17 04:54:30|371.95|369.15|371.95|369.15|371.95|369.15|371.95|369.15|0
1645073680000|2022-02-17 04:54:40|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1645073690000|2022-02-17 04:54:50|371.95|369.15|372.14|369.34|372.32|369.52|371.95|369.15|0
1645073700000|2022-02-17 04:55:00|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1645073710000|2022-02-17 04:55:10|371.76|368.96|371.95|369.15|372.14|369.34|371.76|368.96|0
1645073720000|2022-02-17 04:55:20|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1645073740000|2022-02-17 04:55:40|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1645073750000|2022-02-17 04:55:50|372.23|369.43|372.32|369.52|372.32|369.52|372.14|369.34|0
1645073770000|2022-02-17 04:56:10|372.23|369.43|372.32|369.52|372.32|369.52|372.05|369.25|0
1645073780000|2022-02-17 04:56:20|372.14|369.34|372.14|369.34|372.14|369.34|372.14|369.34|0
1645073790000|2022-02-17 04:56:30|371.95|369.15|372.05|369.25|372.05|369.25|371.95|369.15|0
1645073800000|2022-02-17 04:56:40|372.14|369.34|371.76|368.96|372.14|369.34|371.76|368.96|0
1645073810000|2022-02-17 04:56:50|371.57|368.77|371.29|368.49|371.57|368.77|371.29|368.49|0
1645073820000|2022-02-17 04:57:00|371.2|368.4|371.38|368.58|371.38|368.58|371.2|368.4|0
1645073830000|2022-02-17 04:57:10|371.48|368.68|371.48|368.68|371.57|368.77|371.48|368.68|0
1645073840000|2022-02-17 04:57:20|371.57|368.77|371.76|368.96|371.76|368.96|371.57|368.77|0
1645073850000|2022-02-17 04:57:30|371.95|369.15|372.14|369.34|372.14|369.34|371.95|369.15|0
1645073860000|2022-02-17 04:57:40|372.23|369.43|371.76|368.96|372.23|369.43|371.76|368.96|0
1645073870000|2022-02-17 04:57:50|371.57|368.77|371.95|369.15|371.95|369.15|371.57|368.77|0
1645073880000|2022-02-17 04:58:00|371.76|368.96|371.95|369.15|371.95|369.15|371.76|368.96|0
1645073890000|2022-02-17 04:58:10|372.51|369.71|372.42|369.62|372.51|369.71|372.32|369.52|0
1645073900000|2022-02-17 04:58:20|372.32|369.52|371.95|369.15|372.32|369.52|371.95|369.15|0
1645073910000|2022-02-17 04:58:30|371.76|368.96|371.95|369.15|372.14|369.34|371.76|368.96|0
1645073920000|2022-02-17 04:58:40|371.76|368.96|372.04|369.24|372.14|369.34|371.76|368.96|0
1645073930000|2022-02-17 04:58:50|371.95|369.15|371.57|368.77|371.95|369.15|371.57|368.77|0
1645073940000|2022-02-17 04:59:00|371.38|368.58|371.01|368.21|371.38|368.58|371.01|368.21|0
1645073950000|2022-02-17 04:59:10|371.19|368.39|371.76|368.96|371.76|368.96|371.19|368.39|0
1645073960000|2022-02-17 04:59:20|372.04|369.24|372.04|369.24|372.04|369.24|371.95|369.15|0
1645073970000|2022-02-17 04:59:30|372.32|369.52|372.13|369.33|372.32|369.52|372.13|369.33|0
1645073980000|2022-02-17 04:59:40|372.42|369.62|372.51|369.71|372.51|369.71|372.42|369.62|0
1645074000000|2022-02-17 05:00:00|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1645074010000|2022-02-17 05:00:10|372.7|369.9|372.7|369.9|372.7|369.9|372.7|369.9|0
1645074020000|2022-02-17 05:00:20|372.89|370.09|373.08|370.28|373.08|370.28|372.7|369.9|0
1645074030000|2022-02-17 05:00:30|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1645074040000|2022-02-17 05:00:40|372.7|369.9|373.08|370.28|373.08|370.28|372.7|369.9|0
1645074050000|2022-02-17 05:00:50|373.45|370.65|373.64|370.84|373.64|370.84|373.45|370.65|0
1645074060000|2022-02-17 05:01:00|373.83|371.03|373.83|371.03|373.83|371.03|373.83|371.03|0
1645074070000|2022-02-17 05:01:10|373.64|370.84|373.83|371.03|373.83|371.03|373.64|370.84|0
1645074100000|2022-02-17 05:01:40|373.64|370.84|372.89|370.09|373.64|370.84|372.7|369.9|0
1645074110000|2022-02-17 05:01:50|372.8|370|372.8|370|372.8|370|372.8|370|0
1645074120000|2022-02-17 05:02:00|372.89|370.09|373.08|370.28|373.17|370.37|372.89|370.09|0
1645074130000|2022-02-17 05:02:10|372.7|369.9|372.61|369.81|372.7|369.9|372.51|369.71|0
1645074140000|2022-02-17 05:02:20|372.7|369.9|372.8|370|372.89|370.09|372.7|369.9|0
1645074150000|2022-02-17 05:02:30|372.89|370.09|372.98|370.18|372.98|370.18|372.7|369.9|0
1645074160000|2022-02-17 05:02:40|373.26|370.46|373.08|370.28|373.26|370.46|373.08|370.28|0
1645074170000|2022-02-17 05:02:50|372.89|370.09|372.89|370.09|372.98|370.18|372.89|370.09|0
1645074180000|2022-02-17 05:03:00|372.7|369.9|372.32|369.52|372.7|369.9|372.32|369.52|0
1645074190000|2022-02-17 05:03:10|371.95|369.15|371.38|368.58|371.95|369.15|371.38|368.58|0
1645074200000|2022-02-17 05:03:20|371.57|368.77|371.38|368.58|371.57|368.77|371.38|368.58|0
1645074210000|2022-02-17 05:03:30|371.57|368.77|371.57|368.77|371.76|368.96|371.57|368.77|0
1645074220000|2022-02-17 05:03:40|371.38|368.58|371.38|368.58|371.38|368.58|371.38|368.58|0
1645074230000|2022-02-17 05:03:50|371.29|368.49|371.19|368.39|371.29|368.49|371.19|368.39|0
1645074240000|2022-02-17 05:04:00|371.38|368.58|372.04|369.24|372.04|369.24|371.38|368.58|0
1645074250000|2022-02-17 05:04:10|372.13|369.33|372.13|369.33|372.13|369.33|372.13|369.33|0
1645074260000|2022-02-17 05:04:20|372.32|369.52|372.61|369.81|372.61|369.81|372.32|369.52|0
1645074270000|2022-02-17 05:04:30|372.89|370.09|372.7|369.9|372.89|370.09|372.7|369.9|0
1645074280000|2022-02-17 05:04:40|372.61|369.81|372.8|370|372.8|370|372.61|369.81|0
1645074290000|2022-02-17 05:04:50|372.7|369.9|372.7|369.9|372.7|369.9|372.61|369.81|0
1645074300000|2022-02-17 05:05:00|372.51|369.71|373.07|370.27|373.07|370.27|372.51|369.71|0
1645074310000|2022-02-17 05:05:10|373.26|370.46|373.07|370.27|373.26|370.46|373.07|370.27|0
1645074320000|2022-02-17 05:05:20|372.98|370.18|372.98|370.18|372.98|370.18|372.98|370.18|0
1645074330000|2022-02-17 05:05:30|372.89|370.09|372.7|369.9|372.89|370.09|372.7|369.9|0
1645074340000|2022-02-17 05:05:40|372.8|370|372.13|369.33|372.8|370|372.13|369.33|0
1645074350000|2022-02-17 05:05:50|371.94|369.14|371.94|369.14|371.94|369.14|371.76|368.96|0
1645074360000|2022-02-17 05:06:00|372.42|369.62|372.32|369.52|372.42|369.62|372.32|369.52|0
1645074370000|2022-02-17 05:06:10|372.13|369.33|372.04|369.24|372.13|369.33|371.85|369.05|0
1645074380000|2022-02-17 05:06:20|371.94|369.14|372.23|369.43|372.23|369.43|371.94|369.14|0
1645074390000|2022-02-17 05:06:30|371.94|369.14|369.31|366.51|371.94|369.14|369.31|366.51|0
1645074400000|2022-02-17 05:06:40|369.79|366.99|369.31|366.51|369.79|366.99|369.31|366.51|0
1645074410000|2022-02-17 05:06:50|368.56|365.76|365.2|362.4|368.56|365.76|365.2|362.4|0
1645074420000|2022-02-17 05:07:00|365.86|363.06|366.51|363.71|366.51|363.71|365.86|363.06|0
1645074430000|2022-02-17 05:07:10|367.63|364.83|366.69|363.89|367.63|364.83|366.69|363.89|0
1645074440000|2022-02-17 05:07:20|366.32|363.52|366.51|363.71|366.88|364.08|366.32|363.52|0
1645074450000|2022-02-17 05:07:30|366.69|363.89|367.07|364.27|367.07|364.27|366.42|363.62|0
1645074460000|2022-02-17 05:07:40|367.44|364.64|367.25|364.45|367.44|364.64|366.79|363.99|0
1645074470000|2022-02-17 05:07:50|367.17|364.37|367.35|364.55|367.54|364.74|367.17|364.37|0
1645074480000|2022-02-17 05:08:00|367.07|364.27|367.25|364.45|367.25|364.45|366.13|363.33|0
1645074490000|2022-02-17 05:08:10|367.35|364.55|366.69|363.89|367.35|364.55|366.69|363.89|0
1645074500000|2022-02-17 05:08:20|366.6|363.8|366.51|363.71|366.69|363.89|366.51|363.71|0
1645074510000|2022-02-17 05:08:30|366.69|363.89|367.25|364.45|367.25|364.45|366.69|363.89|0
1645074520000|2022-02-17 05:08:40|367.73|364.93|367.63|364.83|367.73|364.93|367.35|364.55|0
1645074530000|2022-02-17 05:08:50|367.44|364.64|366.32|363.52|367.44|364.64|366.32|363.52|0
1645074540000|2022-02-17 05:09:00|366.51|363.71|367.54|364.74|367.73|364.93|366.51|363.71|0
1645074550000|2022-02-17 05:09:10|367.35|364.55|367.25|364.45|367.44|364.64|367.07|364.27|0
1645074560000|2022-02-17 05:09:20|367.07|364.27|367.44|364.64|367.44|364.64|367.07|364.27|0
1645074570000|2022-02-17 05:09:30|367.35|364.55|367.25|364.45|367.73|364.93|367.25|364.45|0
1645074580000|2022-02-17 05:09:40|367.44|364.64|367.82|365.02|367.82|365.02|367.35|364.55|0
1645074590000|2022-02-17 05:09:50|367.73|364.93|367.91|365.11|367.91|365.11|367.54|364.74|0
1645074600000|2022-02-17 05:10:00|367.81|365.01|367.25|364.45|368|365.2|367.25|364.45|0
1645074610000|2022-02-17 05:10:10|367.44|364.64|366.69|363.89|367.44|364.64|366.69|363.89|0
1645074620000|2022-02-17 05:10:20|366.88|364.08|367.07|364.27|367.07|364.27|366.6|363.8|0
1645074630000|2022-02-17 05:10:30|366.88|364.08|367.25|364.45|367.25|364.45|366.88|364.08|0
1645074640000|2022-02-17 05:10:40|367.16|364.36|366.79|363.99|367.16|364.36|366.79|363.99|0
1645074650000|2022-02-17 05:10:50|366.98|364.18|367.63|364.83|367.63|364.83|366.98|364.18|0
1645074660000|2022-02-17 05:11:00|367.44|364.64|367.07|364.27|367.44|364.64|367.07|364.27|0
1645074670000|2022-02-17 05:11:10|367.25|364.45|367.63|364.83|367.63|364.83|367.25|364.45|0
1645074680000|2022-02-17 05:11:20|367.44|364.64|367.44|364.64|367.44|364.64|367.44|364.64|0
1645074690000|2022-02-17 05:11:30|367.07|364.27|367.07|364.27|367.25|364.45|367.07|364.27|0
1645074700000|2022-02-17 05:11:40|367.16|364.36|367.25|364.45|367.25|364.45|367.16|364.36|0
1645074710000|2022-02-17 05:11:50|366.88|364.08|367.35|364.55|367.35|364.55|366.88|364.08|0
1645074720000|2022-02-17 05:12:00|367.44|364.64|367.81|365.01|367.81|365.01|367.44|364.64|0
1645074730000|2022-02-17 05:12:10|368|365.2|368.94|366.14|369.12|366.32|368|365.2|0
1645074740000|2022-02-17 05:12:20|368.75|365.95|368.47|365.67|368.75|365.95|368.47|365.67|0
1645074750000|2022-02-17 05:12:30|368.38|365.58|368.29|365.49|368.47|365.67|368.29|365.49|0
1645074760000|2022-02-17 05:12:40|368.19|365.39|368.19|365.39|368.56|365.76|368.1|365.3|0
1645074770000|2022-02-17 05:12:50|368.38|365.58|368.47|365.67|368.56|365.76|368.29|365.49|0
1645074780000|2022-02-17 05:13:00|368.38|365.58|368.29|365.49|368.38|365.58|368.1|365.3|0
1645074790000|2022-02-17 05:13:10|368.19|365.39|368.1|365.3|368.19|365.39|368.1|365.3|0
1645074800000|2022-02-17 05:13:20|368.47|365.67|368.47|365.67|368.56|365.76|368.47|365.67|0
1645074810000|2022-02-17 05:13:30|368.38|365.58|368.94|366.14|368.94|366.14|368.38|365.58|0
1645074820000|2022-02-17 05:13:40|369.31|366.51|369.12|366.32|369.31|366.51|369.12|366.32|0
1645074830000|2022-02-17 05:13:50|369.5|366.7|369.03|366.23|369.5|366.7|369.03|366.23|0
1645074840000|2022-02-17 05:14:00|368.75|365.95|368.75|365.95|369.12|366.32|368.75|365.95|0
1645074850000|2022-02-17 05:14:10|368.56|365.76|368.37|365.57|368.56|365.76|368.37|365.57|0
1645074860000|2022-02-17 05:14:20|368.56|365.76|368.37|365.57|368.56|365.76|368.37|365.57|0
1645074870000|2022-02-17 05:14:30|368.66|365.86|368.66|365.86|368.66|365.86|368.56|365.76|0
1645074880000|2022-02-17 05:14:40|368.94|366.14|368.75|365.95|368.94|366.14|368.75|365.95|0
1645074890000|2022-02-17 05:14:50|368.94|366.14|368.85|366.05|368.94|366.14|368.85|366.05|0
1645074900000|2022-02-17 05:15:00|368.75|365.95|368.75|365.95|368.85|366.05|368.75|365.95|0
1645074910000|2022-02-17 05:15:10|368.85|366.05|368.75|365.95|368.94|366.14|368.75|365.95|0
1645074920000|2022-02-17 05:15:20|368.66|365.86|368.75|365.95|368.75|365.95|368.66|365.86|0
1645074930000|2022-02-17 05:15:30|368.66|365.86|368.56|365.76|368.75|365.95|368.56|365.76|0
1645074940000|2022-02-17 05:15:40|368.66|365.86|368.75|365.95|368.75|365.95|368.47|365.67|0
1645074950000|2022-02-17 05:15:50|368.56|365.76|368.56|365.76|368.75|365.95|368.56|365.76|0
1645074960000|2022-02-17 05:16:00|368.66|365.86|367.81|365.01|368.66|365.86|367.81|365.01|0
1645074970000|2022-02-17 05:16:10|366.69|363.89|367.06|364.26|367.06|364.26|366.69|363.89|0
1645074980000|2022-02-17 05:16:20|367.35|364.55|367.44|364.64|367.44|364.64|367.25|364.45|0
1645074990000|2022-02-17 05:16:30|367.35|364.55|367.16|364.36|367.35|364.55|367.16|364.36|0
1645075000000|2022-02-17 05:16:40|367.25|364.45|366.88|364.08|367.35|364.55|366.88|364.08|0
1645075010000|2022-02-17 05:16:50|366.79|363.99|366.88|364.08|366.88|364.08|366.79|363.99|0
1645075020000|2022-02-17 05:17:00|366.32|363.52|366.5|363.7|366.69|363.89|366.32|363.52|0
1645075030000|2022-02-17 05:17:10|366.6|363.8|366.32|363.52|366.6|363.8|365.94|363.14|0
1645075040000|2022-02-17 05:17:20|366.13|363.33|366.32|363.52|366.32|363.52|366.13|363.33|0
1645075050000|2022-02-17 05:17:30|366.41|363.61|366.32|363.52|366.41|363.61|366.32|363.52|0
1645075060000|2022-02-17 05:17:40|366.41|363.61|365.94|363.14|366.41|363.61|365.94|363.14|0
1645075070000|2022-02-17 05:17:50|366.13|363.33|365.85|363.05|366.13|363.33|365.85|363.05|0
1645075080000|2022-02-17 05:18:00|365.94|363.14|365.76|362.96|366.04|363.24|365.76|362.96|0
1645075090000|2022-02-17 05:18:10|366.13|363.33|366.69|363.89|366.69|363.89|366.13|363.33|0
1645075100000|2022-02-17 05:18:20|366.6|363.8|366.04|363.24|366.6|363.8|366.04|363.24|0
1645075110000|2022-02-17 05:18:30|365.94|363.14|365.94|363.14|365.94|363.14|365.76|362.96|0
1645075120000|2022-02-17 05:18:40|366.04|363.24|365.76|362.96|366.04|363.24|365.76|362.96|0
1645075130000|2022-02-17 05:18:50|365.94|363.14|365.85|363.05|365.94|363.14|365.76|362.96|0
1645075140000|2022-02-17 05:19:00|366.13|363.33|366.13|363.33|366.32|363.52|365.94|363.14|0
1645075150000|2022-02-17 05:19:10|365.94|363.14|366.13|363.33|366.13|363.33|365.94|363.14|0
1645075160000|2022-02-17 05:19:20|366.32|363.52|366.32|363.52|366.32|363.52|366.13|363.33|0
1645075170000|2022-02-17 05:19:30|366.41|363.61|366.41|363.61|366.5|363.7|366.13|363.33|0
1645075180000|2022-02-17 05:19:40|366.5|363.7|366.5|363.7|366.69|363.89|366.5|363.7|0
1645075190000|2022-02-17 05:19:50|366.6|363.8|366.69|363.89|366.69|363.89|366.6|363.8|0
1645075200000|2022-02-17 05:20:00|366.79|363.99|366.5|363.7|366.79|363.99|366.5|363.7|0
1645075210000|2022-02-17 05:20:10|366.32|363.52|366.23|363.43|366.41|363.61|366.23|363.43|0
1645075220000|2022-02-17 05:20:20|366.32|363.52|366.5|363.7|366.5|363.7|366.32|363.52|0
1645075230000|2022-02-17 05:20:30|366.23|363.43|366.32|363.52|366.32|363.52|366.13|363.33|0
1645075240000|2022-02-17 05:20:40|366.41|363.61|366.32|363.52|366.41|363.61|366.23|363.43|0
1645075250000|2022-02-17 05:20:50|366.13|363.33|366.69|363.89|366.79|363.99|366.13|363.33|0
1645075260000|2022-02-17 05:21:00|366.6|363.8|366.5|363.7|366.6|363.8|366.5|363.7|0
1645075270000|2022-02-17 05:21:10|366.6|363.8|366.69|363.89|366.69|363.89|366.5|363.7|0
1645075280000|2022-02-17 05:21:20|366.5|363.7|366.5|363.7|366.69|363.89|366.5|363.7|0
1645075290000|2022-02-17 05:21:30|366.32|363.52|366.6|363.8|366.6|363.8|366.32|363.52|0
1645075300000|2022-02-17 05:21:40|366.69|363.89|366.88|364.08|366.97|364.17|366.69|363.89|0
1645075310000|2022-02-17 05:21:50|366.69|363.89|366.79|363.99|366.88|364.08|366.69|363.89|0
1645075320000|2022-02-17 05:22:00|366.88|364.08|366.69|363.89|366.88|364.08|366.32|363.52|0
1645075330000|2022-02-17 05:22:10|366.79|363.99|366.69|363.89|366.79|363.99|366.69|363.89|0
1645075340000|2022-02-17 05:22:20|366.41|363.61|366.32|363.52|366.6|363.8|366.32|363.52|0
1645075350000|2022-02-17 05:22:30|366.5|363.7|366.5|363.7|366.6|363.8|366.5|363.7|0
1645075360000|2022-02-17 05:22:40|366.6|363.8|366.5|363.7|366.6|363.8|366.5|363.7|0
1645075370000|2022-02-17 05:22:50|366.6|363.8|366.5|363.7|366.6|363.8|366.41|363.61|0
1645075380000|2022-02-17 05:23:00|366.31|363.51|366.13|363.33|366.31|363.51|366.04|363.24|0
1645075390000|2022-02-17 05:23:10|366.04|363.24|365.75|362.95|366.04|363.24|365.75|362.95|0
1645075400000|2022-02-17 05:23:20|365.57|362.77|365.67|362.87|365.67|362.87|365.29|362.49|0
1645075410000|2022-02-17 05:23:30|365.29|362.49|365.57|362.77|365.57|362.77|365.29|362.49|0
1645075420000|2022-02-17 05:23:40|365.38|362.58|365.57|362.77|365.57|362.77|365.38|362.58|0
1645075430000|2022-02-17 05:23:50|365.48|362.68|365.57|362.77|365.75|362.95|365.48|362.68|0
1645075440000|2022-02-17 05:24:00|365.48|362.68|365.57|362.77|365.57|362.77|365.38|362.58|0
1645075450000|2022-02-17 05:24:10|365.38|362.58|365.19|362.39|365.38|362.58|365.19|362.39|0
1645075460000|2022-02-17 05:24:20|365.38|362.58|365.19|362.39|365.38|362.58|364.82|362.02|0
1645075470000|2022-02-17 05:24:30|366.13|363.33|366.31|363.51|366.5|363.7|366.13|363.33|0
1645075480000|2022-02-17 05:24:40|366.22|363.42|366.04|363.24|366.22|363.42|365.94|363.14|0
1645075490000|2022-02-17 05:24:50|365.94|363.14|366.31|363.51|366.5|363.7|365.94|363.14|0
1645075500000|2022-02-17 05:25:00|365.94|363.14|365.75|362.95|365.94|363.14|365.57|362.77|0
1645075510000|2022-02-17 05:25:10|365.57|362.77|365.94|363.14|365.94|363.14|365.57|362.77|0
1645075520000|2022-02-17 05:25:20|365.75|362.95|365.66|362.86|365.94|363.14|365.66|362.86|0
1645075530000|2022-02-17 05:25:30|365.57|362.77|365.57|362.77|365.66|362.86|365.57|362.77|0
1645075540000|2022-02-17 05:25:40|365.75|362.95|365.75|362.95|365.75|362.95|365.75|362.95|0
1645075550000|2022-02-17 05:25:50|365.94|363.14|365.85|363.05|366.04|363.24|365.85|363.05|0
1645075560000|2022-02-17 05:26:00|365.66|362.86|366.13|363.33|366.13|363.33|365.66|362.86|0
1645075570000|2022-02-17 05:26:10|366.04|363.24|366.13|363.33|366.13|363.33|366.04|363.24|0
1645075580000|2022-02-17 05:26:20|366.22|363.42|366.13|363.33|366.22|363.42|366.04|363.24|0
1645075590000|2022-02-17 05:26:30|366.22|363.42|366.31|363.51|366.5|363.7|366.22|363.42|0
1645075600000|2022-02-17 05:26:40|366.5|363.7|366.5|363.7|366.5|363.7|366.41|363.61|0
1645075610000|2022-02-17 05:26:50|366.31|363.51|366.41|363.61|366.41|363.61|366.31|363.51|0
1645075620000|2022-02-17 05:27:00|366.31|363.51|366.41|363.61|366.5|363.7|366.31|363.51|0
1645075630000|2022-02-17 05:27:10|366.31|363.51|366.6|363.8|366.6|363.8|366.31|363.51|0
1645075640000|2022-02-17 05:27:20|366.5|363.7|366.31|363.51|366.5|363.7|366.31|363.51|0
1645075650000|2022-02-17 05:27:30|366.5|363.7|366.31|363.51|366.5|363.7|366.22|363.42|0
1645075660000|2022-02-17 05:27:40|366.5|363.7|366.5|363.7|366.69|363.89|366.5|363.7|0
1645075670000|2022-02-17 05:27:50|366.69|363.89|366.13|363.33|366.69|363.89|366.13|363.33|0
1645075680000|2022-02-17 05:28:00|366.31|363.51|366.5|363.7|366.5|363.7|366.31|363.51|0
1645075690000|2022-02-17 05:28:10|366.6|363.8|366.5|363.7|366.6|363.8|366.5|363.7|0
1645075700000|2022-02-17 05:28:20|366.41|363.61|366.22|363.42|366.41|363.61|366.22|363.42|0
1645075710000|2022-02-17 05:28:30|365.94|363.14|365.75|362.95|366.13|363.33|365.75|362.95|0
1645075720000|2022-02-17 05:28:40|365.94|363.14|365.94|363.14|365.94|363.14|365.75|362.95|0
1645075730000|2022-02-17 05:28:50|366.13|363.33|365.85|363.05|366.13|363.33|365.85|363.05|0
1645075740000|2022-02-17 05:29:00|365.94|363.14|365.38|362.58|365.94|363.14|365.38|362.58|0
1645075750000|2022-02-17 05:29:10|365.57|362.77|365.57|362.77|365.57|362.77|365.48|362.68|0
1645075760000|2022-02-17 05:29:20|365.38|362.58|365.48|362.68|365.57|362.77|365.38|362.58|0
1645075770000|2022-02-17 05:29:30|365.57|362.77|365.94|363.14|365.94|363.14|365.57|362.77|0
1645075780000|2022-02-17 05:29:40|365.85|363.05|365.75|362.95|365.85|363.05|365.75|362.95|0
1645075790000|2022-02-17 05:29:50|365.85|363.05|365.57|362.77|365.85|363.05|365.38|362.58|0
1645075800000|2022-02-17 05:30:00|365.75|362.95|366.6|363.8|366.6|363.8|365.75|362.95|0
1645075810000|2022-02-17 05:30:10|366.22|363.42|366.69|363.89|366.69|363.89|366.22|363.42|0
1645075820000|2022-02-17 05:30:20|366.5|363.7|366.31|363.51|366.5|363.7|366.31|363.51|0
1645075830000|2022-02-17 05:30:30|365.94|363.14|366.22|363.42|366.22|363.42|365.75|362.95|0
1645075840000|2022-02-17 05:30:40|366.04|363.24|366.41|363.61|366.41|363.61|366.04|363.24|0
1645075850000|2022-02-17 05:30:50|366.04|363.24|365.94|363.14|366.04|363.24|365.85|363.05|0
1645075860000|2022-02-17 05:31:00|365.57|362.77|365.29|362.49|365.57|362.77|365.29|362.49|0
1645075870000|2022-02-17 05:31:10|365.19|362.39|365.38|362.58|365.66|362.86|365.19|362.39|0
1645075880000|2022-02-17 05:31:20|365.29|362.49|365.01|362.21|365.29|362.49|364.92|362.12|0
1645075890000|2022-02-17 05:31:30|365.19|362.39|365.19|362.39|365.19|362.39|365.19|362.39|0
1645075900000|2022-02-17 05:31:40|364.82|362.02|364.36|361.56|365.01|362.21|364.36|361.56|0
1645075910000|2022-02-17 05:31:50|363.89|361.09|363.99|361.19|363.99|361.19|363.7|360.9|0
1645075920000|2022-02-17 05:32:00|364.36|361.56|364.73|361.93|364.73|361.93|364.36|361.56|0
1645075930000|2022-02-17 05:32:10|365.01|362.21|365.38|362.58|365.38|362.58|364.82|362.02|0
1645075940000|2022-02-17 05:32:20|365.19|362.39|364.73|361.93|365.19|362.39|364.36|361.56|0
1645075950000|2022-02-17 05:32:30|364.63|361.83|364.54|361.74|364.63|361.83|364.45|361.65|0
1645075960000|2022-02-17 05:32:40|364.63|361.83|364.26|361.46|364.73|361.93|364.26|361.46|0
1645075970000|2022-02-17 05:32:50|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1645075980000|2022-02-17 05:33:00|364.26|361.46|364.07|361.27|364.26|361.46|364.07|361.27|0
1645075990000|2022-02-17 05:33:10|363.7|360.9|363.89|361.09|363.89|361.09|363.52|360.72|0
1645076000000|2022-02-17 05:33:20|363.7|360.9|363.89|361.09|364.17|361.37|363.7|360.9|0
1645076010000|2022-02-17 05:33:30|363.7|360.9|363.52|360.72|363.8|361|363.52|360.72|0
1645076020000|2022-02-17 05:33:40|363.8|361|363.61|360.81|363.8|361|363.61|360.81|0
1645076030000|2022-02-17 05:33:50|363.52|360.72|363.89|361.09|363.89|361.09|363.52|360.72|0
1645076040000|2022-02-17 05:34:00|364.07|361.27|364.26|361.46|364.26|361.46|363.98|361.18|0
1645076050000|2022-02-17 05:34:10|364.54|361.74|364.26|361.46|364.54|361.74|364.26|361.46|0
1645076060000|2022-02-17 05:34:20|364.54|361.74|364.54|361.74|364.54|361.74|364.54|361.74|0
1645076070000|2022-02-17 05:34:30|364.45|361.65|364.17|361.37|364.45|361.65|364.17|361.37|0
1645076080000|2022-02-17 05:34:40|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1645076090000|2022-02-17 05:34:50|363.98|361.18|363.7|360.9|363.98|361.18|363.52|360.72|0
1645076100000|2022-02-17 05:35:00|363.89|361.09|363.51|360.71|363.89|361.09|363.51|360.71|0
1645076110000|2022-02-17 05:35:10|363.33|360.53|363.24|360.44|363.33|360.53|363.24|360.44|0
1645076120000|2022-02-17 05:35:20|363.14|360.34|363.7|360.9|363.7|360.9|363.14|360.34|0
1645076130000|2022-02-17 05:35:30|363.24|360.44|363.33|360.53|363.43|360.63|363.14|360.34|0
1645076140000|2022-02-17 05:35:40|363.51|360.71|363.51|360.71|363.61|360.81|363.51|360.71|0
1645076150000|2022-02-17 05:35:50|363.43|360.63|363.7|360.9|363.7|360.9|363.33|360.53|0
1645076160000|2022-02-17 05:36:00|363.51|360.71|364.07|361.27|364.07|361.27|363.43|360.63|0
1645076170000|2022-02-17 05:36:10|363.89|361.09|364.45|361.65|364.45|361.65|363.89|361.09|0
1645076180000|2022-02-17 05:36:20|364.54|361.74|364.82|362.02|364.82|362.02|364.54|361.74|0
1645076190000|2022-02-17 05:36:30|365|362.2|364.82|362.02|365|362.2|364.82|362.02|0
1645076200000|2022-02-17 05:36:40|365|362.2|365.1|362.3|365.19|362.39|365|362.2|0
1645076210000|2022-02-17 05:36:50|365|362.2|365.19|362.39|365.38|362.58|365|362.2|0
1645076220000|2022-02-17 05:37:00|365.38|362.58|365.56|362.76|365.56|362.76|365.38|362.58|0
1645076230000|2022-02-17 05:37:10|365.38|362.58|365.56|362.76|365.56|362.76|365.38|362.58|0
1645076240000|2022-02-17 05:37:20|365.75|362.95|365.94|363.14|365.94|363.14|365.75|362.95|0
1645076250000|2022-02-17 05:37:30|365.38|362.58|365.38|362.58|365.56|362.76|365.38|362.58|0
1645076260000|2022-02-17 05:37:40|365.56|362.76|365.56|362.76|365.56|362.76|365.56|362.76|0
1645076270000|2022-02-17 05:37:50|365.38|362.58|365.38|362.58|365.56|362.76|365.38|362.58|0
1645076280000|2022-02-17 05:38:00|365.56|362.76|365.56|362.76|365.56|362.76|365.56|362.76|0
1645076290000|2022-02-17 05:38:10|365.38|362.58|365.94|363.14|365.94|363.14|365.38|362.58|0
1645076300000|2022-02-17 05:38:20|365.85|363.05|365.66|362.86|365.85|363.05|365.66|362.86|0
1645076310000|2022-02-17 05:38:30|365.56|362.76|365|362.2|365.56|362.76|365|362.2|0
1645076320000|2022-02-17 05:38:40|365.1|362.3|365|362.2|365.1|362.3|365|362.2|0
1645076330000|2022-02-17 05:38:50|364.91|362.11|364.91|362.11|364.91|362.11|364.91|362.11|0
1645076340000|2022-02-17 05:39:00|364.82|362.02|364.82|362.02|364.82|362.02|364.82|362.02|0
1645076350000|2022-02-17 05:39:10|365|362.2|365|362.2|365.1|362.3|365|362.2|0
1645076360000|2022-02-17 05:39:20|365.19|362.39|364.82|362.02|365.19|362.39|364.82|362.02|0
1645076370000|2022-02-17 05:39:30|364.63|361.83|365.1|362.3|365.1|362.3|364.63|361.83|0
1645076380000|2022-02-17 05:39:40|365|362.2|364.82|362.02|365|362.2|364.82|362.02|0
1645076390000|2022-02-17 05:39:50|365|362.2|365.1|362.3|365.1|362.3|365|362.2|0
1645076400000|2022-02-17 05:40:00|365|362.2|364.91|362.11|365.1|362.3|364.91|362.11|0
1645076410000|2022-02-17 05:40:10|365|362.2|365|362.2|365|362.2|365|362.2|0
1645076420000|2022-02-17 05:40:20|365.19|362.39|365.19|362.39|365.19|362.39|365.19|362.39|0
1645076430000|2022-02-17 05:40:30|365.1|362.3|364.82|362.02|365.1|362.3|364.82|362.02|0
1645076440000|2022-02-17 05:40:40|365.1|362.3|365|362.2|365.1|362.3|365|362.2|0
1645076450000|2022-02-17 05:40:50|365.1|362.3|365.19|362.39|365.19|362.39|365.1|362.3|0
1645076460000|2022-02-17 05:41:00|365|362.2|364.63|361.83|365|362.2|364.63|361.83|0
1645076470000|2022-02-17 05:41:10|364.26|361.46|363.98|361.18|364.26|361.46|363.98|361.18|0
1645076480000|2022-02-17 05:41:20|364.07|361.27|364.26|361.46|364.26|361.46|364.07|361.27|0
1645076490000|2022-02-17 05:41:30|364.17|361.37|364.17|361.37|364.17|361.37|364.17|361.37|0
1645076500000|2022-02-17 05:41:40|364.07|361.27|364.17|361.37|364.17|361.37|363.98|361.18|0
1645076510000|2022-02-17 05:41:50|364.44|361.64|364.26|361.46|364.44|361.64|364.26|361.46|0
1645076520000|2022-02-17 05:42:00|364.44|361.64|364.73|361.93|364.73|361.93|364.35|361.55|0
1645076530000|2022-02-17 05:42:10|364.63|361.83|364.82|362.02|364.82|362.02|364.63|361.83|0
1645076540000|2022-02-17 05:42:20|365|362.2|365.37|362.57|365.37|362.57|365|362.2|0
1645076550000|2022-02-17 05:42:30|365.19|362.39|365.37|362.57|365.37|362.57|365.19|362.39|0
1645076560000|2022-02-17 05:42:40|365.56|362.76|365.56|362.76|365.75|362.95|365.56|362.76|0
1645076570000|2022-02-17 05:42:50|365.47|362.67|365.56|362.76|365.56|362.76|365.37|362.57|0
1645076580000|2022-02-17 05:43:00|365.37|362.57|365.19|362.39|365.37|362.57|365.19|362.39|0
1645076590000|2022-02-17 05:43:10|365.28|362.48|365.56|362.76|365.56|362.76|365.19|362.39|0
1645076600000|2022-02-17 05:43:20|365.66|362.86|365.66|362.86|365.66|362.86|365.66|362.86|0
1645076610000|2022-02-17 05:43:30|365.75|362.95|365.66|362.86|365.75|362.95|365.66|362.86|0
1645076620000|2022-02-17 05:43:40|365.56|362.76|365.84|363.04|365.84|363.04|365.56|362.76|0
1645076630000|2022-02-17 05:43:50|365.93|363.13|366.12|363.32|366.12|363.32|365.93|363.13|0
1645076640000|2022-02-17 05:44:00|365.75|362.95|365.93|363.13|365.93|363.13|365.75|362.95|0
1645076650000|2022-02-17 05:44:10|366.12|363.32|366.03|363.23|366.12|363.32|366.03|363.23|0
1645076660000|2022-02-17 05:44:20|365.93|363.13|365.84|363.04|365.93|363.13|365.84|363.04|0
1645076670000|2022-02-17 05:44:30|365.93|363.13|365.75|362.95|365.93|363.13|365.75|362.95|0
1645076680000|2022-02-17 05:44:40|365.93|363.13|366.31|363.51|366.31|363.51|365.93|363.13|0
1645076690000|2022-02-17 05:44:50|366.22|363.42|365.93|363.13|366.22|363.42|365.93|363.13|0
1645076700000|2022-02-17 05:45:00|366.12|363.32|366.12|363.32|366.12|363.32|366.12|363.32|0
1645076720000|2022-02-17 05:45:20|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1645076730000|2022-02-17 05:45:30|366.4|363.6|366.49|363.69|366.49|363.69|366.4|363.6|0
1645076740000|2022-02-17 05:45:40|366.31|363.51|366.31|363.51|366.49|363.69|366.31|363.51|0
1645076750000|2022-02-17 05:45:50|365.93|363.13|366.49|363.69|366.49|363.69|365.93|363.13|0
1645076760000|2022-02-17 05:46:00|366.31|363.51|366.12|363.32|366.31|363.51|366.12|363.32|0
1645076770000|2022-02-17 05:46:10|366.31|363.51|367.05|364.25|367.05|364.25|366.31|363.51|0
1645076780000|2022-02-17 05:46:20|366.96|364.16|367.34|364.54|367.34|364.54|366.87|364.07|0
1645076790000|2022-02-17 05:46:30|367.24|364.44|367.15|364.35|367.24|364.44|367.15|364.35|0
1645076800000|2022-02-17 05:46:40|367.05|364.25|367.15|364.35|367.15|364.35|366.96|364.16|0
1645076810000|2022-02-17 05:46:50|367.24|364.44|367.43|364.63|367.43|364.63|367.24|364.44|0
1645076820000|2022-02-17 05:47:00|367.24|364.44|366.78|363.98|367.24|364.44|366.68|363.88|0
1645076830000|2022-02-17 05:47:10|366.87|364.07|366.87|364.07|366.96|364.16|366.87|364.07|0
1645076840000|2022-02-17 05:47:20|367.05|364.25|367.05|364.25|367.15|364.35|367.05|364.25|0
1645076850000|2022-02-17 05:47:30|367.15|364.35|367.24|364.44|367.24|364.44|367.05|364.25|0
1645076870000|2022-02-17 05:47:50|367.43|364.63|367.43|364.63|367.43|364.63|367.43|364.63|0
1645076880000|2022-02-17 05:48:00|367.24|364.44|367.71|364.91|367.71|364.91|367.24|364.44|0
1645076890000|2022-02-17 05:48:10|367.61|364.81|368.08|365.28|368.08|365.28|367.61|364.81|0
1645076900000|2022-02-17 05:48:20|367.99|365.19|367.99|365.19|368.17|365.37|367.99|365.19|0
1645076910000|2022-02-17 05:48:30|368.17|365.37|368.08|365.28|368.17|365.37|368.08|365.28|0
1645076920000|2022-02-17 05:48:40|367.99|365.19|368.17|365.37|368.17|365.37|367.99|365.19|0
1645076930000|2022-02-17 05:48:50|367.99|365.19|368.36|365.56|368.36|365.56|367.99|365.19|0
1645076940000|2022-02-17 05:49:00|368.27|365.47|367.99|365.19|368.27|365.47|367.99|365.19|0
1645076950000|2022-02-17 05:49:10|368.08|365.28|367.8|365|368.08|365.28|367.8|365|0
1645076960000|2022-02-17 05:49:20|367.99|365.19|367.99|365.19|368.08|365.28|367.99|365.19|0
1645076970000|2022-02-17 05:49:30|367.8|365|367.8|365|367.8|365|367.8|365|0
1645076980000|2022-02-17 05:49:40|368.08|365.28|368.36|365.56|368.36|365.56|368.08|365.28|0
1645076990000|2022-02-17 05:49:50|368.17|365.37|368.36|365.56|368.36|365.56|368.17|365.37|0
1645077000000|2022-02-17 05:50:00|368.27|365.47|367.8|365|368.27|365.47|367.8|365|0
1645077010000|2022-02-17 05:50:10|367.71|364.91|367.61|364.81|367.8|365|367.61|364.81|0
1645077020000|2022-02-17 05:50:20|367.71|364.91|367.24|364.44|367.71|364.91|367.24|364.44|0
1645077030000|2022-02-17 05:50:30|367.43|364.63|367.34|364.54|367.43|364.63|367.34|364.54|0
1645077040000|2022-02-17 05:50:40|367.61|364.81|367.52|364.72|367.71|364.91|367.52|364.72|0
1645077050000|2022-02-17 05:50:50|367.61|364.81|367.61|364.81|367.8|365|367.61|364.81|0
1645077060000|2022-02-17 05:51:00|367.43|364.63|367.43|364.63|367.43|364.63|367.43|364.63|0
1645077070000|2022-02-17 05:51:10|367.52|364.72|367.43|364.63|367.52|364.72|367.43|364.63|0
1645077080000|2022-02-17 05:51:20|367.61|364.81|367.99|365.19|367.99|365.19|367.61|364.81|0
1645077090000|2022-02-17 05:51:30|368.27|365.47|368.36|365.56|368.36|365.56|368.17|365.37|0
1645077100000|2022-02-17 05:51:40|368.17|365.37|368.17|365.37|368.27|365.47|368.17|365.37|0
1645077110000|2022-02-17 05:51:50|368.08|365.28|368.17|365.37|368.17|365.37|367.99|365.19|0
1645077120000|2022-02-17 05:52:00|368.08|365.28|368.17|365.37|368.17|365.37|368.08|365.28|0
1645077140000|2022-02-17 05:52:20|368.36|365.56|368.55|365.75|368.55|365.75|368.36|365.56|0
1645077150000|2022-02-17 05:52:30|368.83|366.03|368.83|366.03|368.92|366.12|368.83|366.03|0
1645077160000|2022-02-17 05:52:40|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1645077170000|2022-02-17 05:52:50|369.11|366.31|368.92|366.12|369.11|366.31|368.92|366.12|0
1645077180000|2022-02-17 05:53:00|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1645077190000|2022-02-17 05:53:10|368.92|366.12|369.11|366.31|369.11|366.31|368.83|366.03|0
1645077200000|2022-02-17 05:53:20|369.3|366.5|369.21|366.41|369.3|366.5|369.21|366.41|0
1645077210000|2022-02-17 05:53:30|369.3|366.5|369.11|366.31|369.3|366.5|368.92|366.12|0
1645077220000|2022-02-17 05:53:40|368.92|366.12|368.73|365.93|368.92|366.12|368.73|365.93|0
1645077230000|2022-02-17 05:53:50|368.55|365.75|368.73|365.93|368.73|365.93|368.55|365.75|0
1645077240000|2022-02-17 05:54:00|368.64|365.84|367.99|365.19|368.64|365.84|367.99|365.19|0
1645077250000|2022-02-17 05:54:10|368.17|365.37|368.17|365.37|368.27|365.47|368.17|365.37|0
1645077260000|2022-02-17 05:54:20|368.27|365.47|368.17|365.37|368.27|365.47|368.17|365.37|0
1645077280000|2022-02-17 05:54:40|368.27|365.47|368.17|365.37|368.27|365.47|368.17|365.37|0
1645077300000|2022-02-17 05:55:00|368.36|365.56|368.36|365.56|368.36|365.56|368.36|365.56|0
1645077310000|2022-02-17 05:55:10|368.46|365.66|368.55|365.75|368.55|365.75|368.36|365.56|0
1645077320000|2022-02-17 05:55:20|368.46|365.66|368.17|365.37|368.55|365.75|368.17|365.37|0
1645077330000|2022-02-17 05:55:30|368.08|365.28|367.89|365.09|368.08|365.28|367.89|365.09|0
1645077340000|2022-02-17 05:55:40|367.8|365|367.42|364.62|367.8|365|367.42|364.62|0
1645077350000|2022-02-17 05:55:50|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1645077360000|2022-02-17 05:56:00|367.05|364.25|367.15|364.35|367.15|364.35|367.05|364.25|0
1645077370000|2022-02-17 05:56:10|367.33|364.53|367.33|364.53|367.33|364.53|367.33|364.53|0
1645077380000|2022-02-17 05:56:20|367.24|364.44|367.42|364.62|367.42|364.62|367.15|364.35|0
1645077390000|2022-02-17 05:56:30|367.33|364.53|367.42|364.62|367.61|364.81|367.33|364.53|0
1645077400000|2022-02-17 05:56:40|367.24|364.44|367.24|364.44|367.24|364.44|367.24|364.44|0
1645077420000|2022-02-17 05:57:00|367.33|364.53|367.61|364.81|367.61|364.81|367.33|364.53|0
1645077430000|2022-02-17 05:57:10|367.8|365|367.61|364.81|367.8|365|367.61|364.81|0
1645077460000|2022-02-17 05:57:40|367.8|365|367.98|365.18|367.98|365.18|367.8|365|0
1645077470000|2022-02-17 05:57:50|368.17|365.37|367.98|365.18|368.17|365.37|367.98|365.18|0
1645077490000|2022-02-17 05:58:10|367.61|364.81|367.24|364.44|367.61|364.81|367.24|364.44|0
1645077500000|2022-02-17 05:58:20|367.15|364.35|367.42|364.62|367.42|364.62|367.15|364.35|0
1645077510000|2022-02-17 05:58:30|367.8|365|367.8|365|367.8|365|367.8|365|0
1645077520000|2022-02-17 05:58:40|367.61|364.81|367.98|365.18|367.98|365.18|367.61|364.81|0
1645077540000|2022-02-17 05:59:00|368.36|365.56|367.98|365.18|368.36|365.56|367.98|365.18|0
1645077550000|2022-02-17 05:59:10|367.8|365|367.71|364.91|367.98|365.18|367.71|364.91|0
1645077560000|2022-02-17 05:59:20|367.8|365|367.24|364.44|367.8|365|367.24|364.44|0
1645077570000|2022-02-17 05:59:30|367.61|364.81|367.05|364.25|367.61|364.81|367.05|364.25|0
1645077580000|2022-02-17 05:59:40|366.96|364.16|366.67|363.87|366.96|364.16|366.67|363.87|0
1645077590000|2022-02-17 05:59:50|366.77|363.97|366.49|363.69|366.86|364.06|366.49|363.69|0
1645077600000|2022-02-17 06:00:00|367.52|364.72|367.8|365|368.08|365.28|367.52|364.72|0
1645077610000|2022-02-17 06:00:10|367.98|365.18|367.98|365.18|368.36|365.56|367.98|365.18|0
1645077620000|2022-02-17 06:00:20|368.08|365.28|368.08|365.28|368.08|365.28|368.08|365.28|0
1645077630000|2022-02-17 06:00:30|368.17|365.37|368.83|366.03|369.29|366.49|368.17|365.37|0
1645077640000|2022-02-17 06:00:40|368.73|365.93|367.14|364.34|368.83|366.03|367.14|364.34|0
1645077650000|2022-02-17 06:00:50|367.05|364.25|366.96|364.16|367.14|364.34|366.96|364.16|0
1645077660000|2022-02-17 06:01:00|367.05|364.25|367.05|364.25|367.05|364.25|366.96|364.16|0
1645077670000|2022-02-17 06:01:10|367.14|364.34|367.14|364.34|367.14|364.34|367.05|364.25|0
1645077690000|2022-02-17 06:01:30|367.05|364.25|366.86|364.06|367.05|364.25|366.86|364.06|0
1645077700000|2022-02-17 06:01:40|366.96|364.16|366.96|364.16|366.96|364.16|366.86|364.06|0
1645077710000|2022-02-17 06:01:50|367.05|364.25|367.14|364.34|367.14|364.34|367.05|364.25|0
1645077720000|2022-02-17 06:02:00|367.05|364.25|367.14|364.34|367.14|364.34|367.05|364.25|0
1645077730000|2022-02-17 06:02:10|367.05|364.25|367.14|364.34|367.14|364.34|367.05|364.25|0
1645077740000|2022-02-17 06:02:20|367.05|364.25|367.14|364.34|367.14|364.34|367.05|364.25|0
1645077750000|2022-02-17 06:02:30|367.05|364.25|367.05|364.25|367.05|364.25|367.05|364.25|0
1645077760000|2022-02-17 06:02:40|367.14|364.34|366.86|364.06|367.14|364.34|366.86|364.06|0
1645077770000|2022-02-17 06:02:50|366.67|363.87|365.28|362.48|366.67|363.87|365.28|362.48|0
1645077780000|2022-02-17 06:03:00|365.37|362.57|365.74|362.94|365.74|362.94|365.37|362.57|0
1645077790000|2022-02-17 06:03:10|365.84|363.04|365.84|363.04|365.84|363.04|365.84|363.04|0
1645077800000|2022-02-17 06:03:20|365.93|363.13|366.11|363.31|366.11|363.31|365.93|363.13|0
1645077810000|2022-02-17 06:03:30|366.21|363.41|366.49|363.69|366.49|363.69|366.21|363.41|0
1645077820000|2022-02-17 06:03:40|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1645077830000|2022-02-17 06:03:50|366.86|364.06|366.86|364.06|367.05|364.25|366.86|364.06|0
1645077840000|2022-02-17 06:04:00|366.96|364.16|367.14|364.34|367.14|364.34|366.96|364.16|0
1645077850000|2022-02-17 06:04:10|367.05|364.25|367.14|364.34|367.14|364.34|367.05|364.25|0
1645077860000|2022-02-17 06:04:20|367.05|364.25|367.23|364.43|367.23|364.43|367.05|364.25|0
1645077870000|2022-02-17 06:04:30|367.05|364.25|367.61|364.81|367.61|364.81|367.05|364.25|0
1645077880000|2022-02-17 06:04:40|367.52|364.72|366.86|364.06|367.52|364.72|366.86|364.06|0
1645077890000|2022-02-17 06:04:50|366.77|363.97|367.33|364.53|367.42|364.62|366.77|363.97|0
1645077900000|2022-02-17 06:05:00|367.98|365.18|367.98|365.18|367.98|365.18|367.79|364.99|0
1645077910000|2022-02-17 06:05:10|368.17|365.37|368.17|365.37|368.36|365.56|368.17|365.37|0
1645077920000|2022-02-17 06:05:20|368.36|365.56|368.36|365.56|368.36|365.56|368.27|365.47|0
1645077930000|2022-02-17 06:05:30|368.83|366.03|368.73|365.93|368.83|366.03|368.54|365.74|0
1645077940000|2022-02-17 06:05:40|369.1|366.3|369.1|366.3|369.1|366.3|368.92|366.12|0
1645077950000|2022-02-17 06:05:50|369.29|366.49|369.29|366.49|369.29|366.49|369.1|366.3|0
1645077960000|2022-02-17 06:06:00|369.39|366.59|369.29|366.49|369.39|366.59|369.29|366.49|0
1645077970000|2022-02-17 06:06:10|369.58|366.78|369.67|366.87|369.67|366.87|369.48|366.68|0
1645077980000|2022-02-17 06:06:20|369.48|366.68|369.67|366.87|369.67|366.87|369.48|366.68|0
1645077990000|2022-02-17 06:06:30|369.76|366.96|369.85|367.05|369.85|367.05|369.76|366.96|0
1645078010000|2022-02-17 06:06:50|369.76|366.96|369.29|366.49|369.76|366.96|369.29|366.49|0
1645078020000|2022-02-17 06:07:00|369.39|366.59|369.1|366.3|369.39|366.59|369.1|366.3|0
1645078030000|2022-02-17 06:07:10|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1645078040000|2022-02-17 06:07:20|368.73|365.93|369.1|366.3|369.1|366.3|368.73|365.93|0
1645078050000|2022-02-17 06:07:30|368.92|366.12|368.92|366.12|368.92|366.12|368.92|366.12|0
1645078070000|2022-02-17 06:07:50|369.01|366.21|369.01|366.21|369.01|366.21|368.83|366.03|0
1645078080000|2022-02-17 06:08:00|368.73|365.93|368.73|365.93|368.73|365.93|368.64|365.84|0
1645078100000|2022-02-17 06:08:20|368.83|366.03|368.73|365.93|368.92|366.12|368.73|365.93|0
1645078110000|2022-02-17 06:08:30|369.29|366.49|369.1|366.3|369.29|366.49|369.1|366.3|0
1645078120000|2022-02-17 06:08:40|368.92|366.12|369.01|366.21|369.1|366.3|368.92|366.12|0
1645078130000|2022-02-17 06:08:50|368.92|366.12|368.92|366.12|368.92|366.12|368.73|365.93|0
1645078140000|2022-02-17 06:09:00|368.83|366.03|368.83|366.03|368.83|366.03|368.73|365.93|0
1645078150000|2022-02-17 06:09:10|368.92|366.12|369.01|366.21|369.01|366.21|368.92|366.12|0
1645078160000|2022-02-17 06:09:20|369.1|366.3|369.2|366.4|369.29|366.49|369.1|366.3|0
1645078170000|2022-02-17 06:09:30|369.01|366.21|369.1|366.3|369.2|366.4|369.01|366.21|0
1645078180000|2022-02-17 06:09:40|369.2|366.4|369.1|366.3|369.29|366.49|369.1|366.3|0
1645078190000|2022-02-17 06:09:50|369.29|366.49|369.2|366.4|369.29|366.49|369.2|366.4|0
1645078200000|2022-02-17 06:10:00|369.1|366.3|369.39|366.59|369.39|366.59|369.1|366.3|0
1645078210000|2022-02-17 06:10:10|369.95|367.15|369.76|366.96|369.95|367.15|369.67|366.87|0
1645078220000|2022-02-17 06:10:20|369.85|367.05|370.23|367.43|370.23|367.43|369.85|367.05|0
1645078230000|2022-02-17 06:10:30|370.42|367.62|370.42|367.62|370.6|367.8|370.42|367.62|0
1645078240000|2022-02-17 06:10:40|370.6|367.8|370.51|367.71|370.6|367.8|370.51|367.71|0
1645078250000|2022-02-17 06:10:50|370.6|367.8|371.17|368.37|371.17|368.37|370.6|367.8|0
1645078260000|2022-02-17 06:11:00|370.98|368.18|370.98|368.18|370.98|368.18|370.98|368.18|0
1645078270000|2022-02-17 06:11:10|370.79|367.99|370.98|368.18|370.98|368.18|370.79|367.99|0
1645078280000|2022-02-17 06:11:20|370.79|367.99|370.89|368.09|371.17|368.37|370.79|367.99|0
1645078290000|2022-02-17 06:11:30|370.79|367.99|371.26|368.46|371.36|368.56|370.79|367.99|0
1645078300000|2022-02-17 06:11:40|371.36|368.56|371.17|368.37|371.36|368.56|371.17|368.37|0
1645078310000|2022-02-17 06:11:50|370.51|367.71|370.79|367.99|370.79|367.99|370.51|367.71|0
1645078320000|2022-02-17 06:12:00|370.89|368.09|370.7|367.9|370.89|368.09|370.7|367.9|0
1645078330000|2022-02-17 06:12:10|370.79|367.99|370.79|367.99|370.79|367.99|370.79|367.99|0
1645078340000|2022-02-17 06:12:20|370.89|368.09|370.79|367.99|370.89|368.09|370.79|367.99|0
1645078350000|2022-02-17 06:12:30|370.89|368.09|370.79|367.99|370.89|368.09|370.79|367.99|0
1645078360000|2022-02-17 06:12:40|370.89|368.09|370.79|367.99|370.89|368.09|370.79|367.99|0
1645078370000|2022-02-17 06:12:50|370.89|368.09|370.79|367.99|370.89|368.09|370.79|367.99|0
1645078380000|2022-02-17 06:13:00|370.89|368.09|370.79|367.99|370.89|368.09|370.79|367.99|0
1645078400000|2022-02-17 06:13:20|370.89|368.09|370.79|367.99|370.89|368.09|370.79|367.99|0
1645078410000|2022-02-17 06:13:30|370.89|368.09|370.89|368.09|370.89|368.09|370.79|367.99|0
1645078420000|2022-02-17 06:13:40|370.79|367.99|370.79|367.99|370.98|368.18|370.79|367.99|0
1645078430000|2022-02-17 06:13:50|370.89|368.09|370.89|368.09|370.89|368.09|370.89|368.09|0
1645078440000|2022-02-17 06:14:00|370.79|367.99|370.79|367.99|370.79|367.99|370.79|367.99|0
1645078450000|2022-02-17 06:14:10|370.7|367.9|370.23|367.43|370.7|367.9|370.23|367.43|0
1645078460000|2022-02-17 06:14:20|370.04|367.24|370.41|367.61|370.6|367.8|370.04|367.24|0
1645078470000|2022-02-17 06:14:30|370.6|367.8|370.79|367.99|370.89|368.09|370.6|367.8|0
1645078480000|2022-02-17 06:14:40|370.89|368.09|370.6|367.8|370.89|368.09|370.6|367.8|0
1645078490000|2022-02-17 06:14:50|370.79|367.99|370.79|367.99|370.79|367.99|370.79|367.99|0
1645078500000|2022-02-17 06:15:00|370.89|368.09|370.79|367.99|370.89|368.09|370.79|367.99|0
1645078510000|2022-02-17 06:15:10|370.7|367.9|370.79|367.99|370.79|367.99|370.7|367.9|0
1645078520000|2022-02-17 06:15:20|370.7|367.9|370.6|367.8|370.7|367.9|370.6|367.8|0
1645078530000|2022-02-17 06:15:30|370.79|367.99|369.85|367.05|370.79|367.99|369.85|367.05|0
1645078540000|2022-02-17 06:15:40|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1645078550000|2022-02-17 06:15:50|369.76|366.96|369.76|366.96|369.85|367.05|369.76|366.96|0
1645078560000|2022-02-17 06:16:00|369.85|367.05|369.76|366.96|369.85|367.05|369.76|366.96|0
1645078570000|2022-02-17 06:16:10|369.01|366.21|369.1|366.3|369.1|366.3|368.91|366.11|0
1645078580000|2022-02-17 06:16:20|369.01|366.21|368.73|365.93|369.01|366.21|368.73|365.93|0
1645078590000|2022-02-17 06:16:30|368.82|366.02|368.91|366.11|369.1|366.3|368.82|366.02|0
1645078610000|2022-02-17 06:16:50|369.1|366.3|369.66|366.86|369.66|366.86|369.1|366.3|0
1645078620000|2022-02-17 06:17:00|369.57|366.77|370.04|367.24|370.04|367.24|369.57|366.77|0
1645078630000|2022-02-17 06:17:10|370.14|367.34|370.04|367.24|370.23|367.43|370.04|367.24|0
1645078640000|2022-02-17 06:17:20|369.85|367.05|369.85|367.05|370.04|367.24|369.85|367.05|0
1645078650000|2022-02-17 06:17:30|369.95|367.15|369.66|366.86|369.95|367.15|369.66|366.86|0
1645078660000|2022-02-17 06:17:40|369.85|367.05|370.04|367.24|370.04|367.24|369.85|367.05|0
1645078670000|2022-02-17 06:17:50|369.76|366.96|369.85|367.05|369.85|367.05|369.76|366.96|0
1645078680000|2022-02-17 06:18:00|369.95|367.15|370.04|367.24|370.04|367.24|369.95|367.15|0
1645078690000|2022-02-17 06:18:10|369.95|367.15|370.04|367.24|370.04|367.24|369.95|367.15|0
1645078700000|2022-02-17 06:18:20|369.57|366.77|369.29|366.49|369.57|366.77|369.29|366.49|0
1645078710000|2022-02-17 06:18:30|369.47|366.67|369.29|366.49|369.47|366.67|369.29|366.49|0
1645078720000|2022-02-17 06:18:40|369.47|366.67|369.29|366.49|369.47|366.67|369.29|366.49|0
1645078730000|2022-02-17 06:18:50|369.66|366.86|369.57|366.77|369.66|366.86|369.57|366.77|0
1645078740000|2022-02-17 06:19:00|369.38|366.58|369.29|366.49|369.47|366.67|369.29|366.49|0
1645078750000|2022-02-17 06:19:10|369.38|366.58|368.91|366.11|369.38|366.58|368.91|366.11|0
1645078760000|2022-02-17 06:19:20|369.01|366.21|368.91|366.11|369.01|366.21|368.91|366.11|0
1645078770000|2022-02-17 06:19:30|368.72|365.92|368.91|366.11|368.91|366.11|368.54|365.74|0
1645078780000|2022-02-17 06:19:40|368.72|365.92|368.91|366.11|368.91|366.11|368.72|365.92|0
1645078790000|2022-02-17 06:19:50|368.35|365.55|368.16|365.36|368.35|365.55|368.07|365.27|0
1645078800000|2022-02-17 06:20:00|368.72|365.92|369.2|366.4|369.2|366.4|368.72|365.92|0
1645078810000|2022-02-17 06:20:10|369.1|366.3|368.72|365.92|369.1|366.3|368.72|365.92|0
1645078820000|2022-02-17 06:20:20|368.45|365.65|368.26|365.46|368.45|365.65|367.98|365.18|0
1645078830000|2022-02-17 06:20:30|367.98|365.18|367.6|364.8|367.98|365.18|367.6|364.8|0
1645078840000|2022-02-17 06:20:40|367.7|364.9|367.7|364.9|367.7|364.9|367.7|364.9|0
1645078850000|2022-02-17 06:20:50|367.79|364.99|367.98|365.18|367.98|365.18|367.79|364.99|0
1645078860000|2022-02-17 06:21:00|368.07|365.27|368.16|365.36|368.16|365.36|367.98|365.18|0
1645078880000|2022-02-17 06:21:20|368.35|365.55|368.35|365.55|368.35|365.55|368.35|365.55|0
1645078890000|2022-02-17 06:21:30|368.26|365.46|368.16|365.36|368.26|365.46|368.16|365.36|0
1645078910000|2022-02-17 06:21:50|368.35|365.55|368.54|365.74|368.54|365.74|368.35|365.55|0
1645078920000|2022-02-17 06:22:00|368.63|365.83|368.63|365.83|368.63|365.83|368.54|365.74|0
1645078930000|2022-02-17 06:22:10|368.35|365.55|367.97|365.17|368.45|365.65|367.97|365.17|0
1645078940000|2022-02-17 06:22:20|368.16|365.36|368.07|365.27|368.16|365.36|368.07|365.27|0
1645078950000|2022-02-17 06:22:30|368.35|365.55|368.26|365.46|368.35|365.55|368.26|365.46|0
1645078960000|2022-02-17 06:22:40|369.35|366.55|369.07|366.27|369.35|366.55|369.07|366.27|0
1645078970000|2022-02-17 06:22:50|369.16|366.36|369.16|366.36|369.16|366.36|369.16|366.36|0
1645078980000|2022-02-17 06:23:00|369.45|366.65|369.72|366.92|369.72|366.92|369.45|366.65|0
1645078990000|2022-02-17 06:23:10|369.54|366.74|369.72|366.92|369.72|366.92|369.54|366.74|0
1645079000000|2022-02-17 06:23:20|369.63|366.83|369.63|366.83|369.63|366.83|369.63|366.83|0
1645079010000|2022-02-17 06:23:30|369.82|367.02|370.1|367.3|370.1|367.3|369.63|366.83|0
1645079020000|2022-02-17 06:23:40|370.28|367.48|370.19|367.39|370.28|367.48|370.1|367.3|0
1645079030000|2022-02-17 06:23:50|370.1|367.3|369.82|367.02|370.1|367.3|369.82|367.02|0
1645079040000|2022-02-17 06:24:00|369.72|366.92|369.82|367.02|369.91|367.11|369.72|366.92|0
1645079050000|2022-02-17 06:24:10|369.72|366.92|370.01|367.21|370.01|367.21|369.72|366.92|0
1645079060000|2022-02-17 06:24:20|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1645079070000|2022-02-17 06:24:30|369.82|367.02|370.1|367.3|370.19|367.39|369.82|367.02|0
1645079080000|2022-02-17 06:24:40|370.19|367.39|370.01|367.21|370.19|367.39|369.72|366.92|0
1645079090000|2022-02-17 06:24:50|370.1|367.3|370.01|367.21|370.1|367.3|370.01|367.21|0
1645079100000|2022-02-17 06:25:00|370.1|367.3|370.57|367.77|370.85|368.05|370.1|367.3|0
1645079110000|2022-02-17 06:25:10|370.47|367.67|370.57|367.77|370.66|367.86|370.47|367.67|0
1645079120000|2022-02-17 06:25:20|370.66|367.86|370.66|367.86|370.66|367.86|370.66|367.86|0
1645079130000|2022-02-17 06:25:30|370.84|368.04|370.66|367.86|370.84|368.04|370.57|367.77|0
1645079140000|2022-02-17 06:25:40|370.75|367.95|370.66|367.86|370.75|367.95|370.66|367.86|0
1645079150000|2022-02-17 06:25:50|370.57|367.77|370.66|367.86|370.66|367.86|370.57|367.77|0
1645079170000|2022-02-17 06:26:10|371.03|368.23|370.75|367.95|371.03|368.23|370.66|367.86|0
1645079180000|2022-02-17 06:26:20|370.84|368.04|370.66|367.86|370.84|368.04|370.66|367.86|0
1645079190000|2022-02-17 06:26:30|370.57|367.77|370.47|367.67|370.57|367.77|370.47|367.67|0
1645079200000|2022-02-17 06:26:40|370.28|367.48|370.28|367.48|370.28|367.48|370.28|367.48|0
1645079220000|2022-02-17 06:27:00|370.47|367.67|370.38|367.58|370.47|367.67|370.38|367.58|0
1645079230000|2022-02-17 06:27:10|370.28|367.48|370.47|367.67|370.47|367.67|370.28|367.48|0
1645079240000|2022-02-17 06:27:20|370.38|367.58|370.47|367.67|370.47|367.67|370.38|367.58|0
1645079250000|2022-02-17 06:27:30|370.38|367.58|370.28|367.48|370.38|367.58|370.28|367.48|0
1645079280000|2022-02-17 06:28:00|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1645079300000|2022-02-17 06:28:20|370.38|367.58|370.38|367.58|370.38|367.58|370.28|367.48|0
1645079310000|2022-02-17 06:28:30|370.28|367.48|370.28|367.48|370.28|367.48|370.28|367.48|0
1645079320000|2022-02-17 06:28:40|370.09|367.29|369.91|367.11|370.09|367.29|369.91|367.11|0
1645079330000|2022-02-17 06:28:50|370.01|367.21|369.91|367.11|370.01|367.21|369.72|366.92|0
1645079340000|2022-02-17 06:29:00|370.09|367.29|370.84|368.04|370.84|368.04|370.09|367.29|0
1645079350000|2022-02-17 06:29:10|371.13|368.33|371.03|368.23|371.13|368.33|370.84|368.04|0
1645079360000|2022-02-17 06:29:20|371.13|368.33|365.62|362.82|371.22|368.42|365.62|362.82|0
1645079370000|2022-02-17 06:29:30|366.27|363.47|367.02|364.22|367.29|364.49|366.27|363.47|0
1645079380000|2022-02-17 06:29:40|366.73|363.93|365.9|363.1|366.73|363.93|365.9|363.1|0
1645079390000|2022-02-17 06:29:50|365.8|363|364.32|361.52|365.8|363|364.32|361.52|0
1645079400000|2022-02-17 06:30:00|363.57|360.77|364.23|361.43|364.23|361.43|362.65|359.85|0
1645079410000|2022-02-17 06:30:10|363.95|361.15|365.06|362.26|365.34|362.54|363.95|361.15|0
1645079420000|2022-02-17 06:30:20|364.69|361.89|363.95|361.15|365.25|362.45|363.95|361.15|0
1645079430000|2022-02-17 06:30:30|365.16|362.36|365.06|362.26|365.16|362.36|364.78|361.98|0
1645079440000|2022-02-17 06:30:40|365.25|362.45|365.43|362.63|365.43|362.63|365.06|362.26|0
1645079450000|2022-02-17 06:30:50|365.71|362.91|366.55|363.75|366.55|363.75|365.53|362.73|0
1645079460000|2022-02-17 06:31:00|366.36|363.56|368.23|365.43|368.23|365.43|366.36|363.56|0
1645079470000|2022-02-17 06:31:10|367.29|364.49|367.95|365.15|367.95|365.15|367.29|364.49|0
1645079480000|2022-02-17 06:31:20|369.82|367.02|369.91|367.11|370|367.2|369.53|366.73|0
1645079490000|2022-02-17 06:31:30|369.63|366.83|369.07|366.27|369.82|367.02|369.07|366.27|0
1645079500000|2022-02-17 06:31:40|369.82|367.02|370|367.2|370.28|367.48|369.82|367.02|0
1645079510000|2022-02-17 06:31:50|370.57|367.77|371.22|368.42|371.22|368.42|370.38|367.58|0
1645079520000|2022-02-17 06:32:00|371.31|368.51|371.59|368.79|371.59|368.79|371.31|368.51|0
1645079530000|2022-02-17 06:32:10|371.5|368.7|371.22|368.42|371.5|368.7|371.03|368.23|0
1645079540000|2022-02-17 06:32:20|371.59|368.79|371.13|368.33|371.59|368.79|371.13|368.33|0
1645079550000|2022-02-17 06:32:30|371.03|368.23|370.84|368.04|371.03|368.23|370.75|367.95|0
1645079560000|2022-02-17 06:32:40|369.72|366.92|369.53|366.73|370.19|367.39|369.53|366.73|0
1645079570000|2022-02-17 06:32:50|369.91|367.11|370.38|367.58|370.38|367.58|369.91|367.11|0
1645079580000|2022-02-17 06:33:00|370.65|367.85|370.19|367.39|370.65|367.85|370.19|367.39|0
1645079590000|2022-02-17 06:33:10|370.47|367.67|370.56|367.76|370.56|367.76|370.38|367.58|0
1645079600000|2022-02-17 06:33:20|370.65|367.85|370.65|367.85|370.94|368.14|370.65|367.85|0
1645079610000|2022-02-17 06:33:30|370.94|368.14|370.84|368.04|370.94|368.14|370.65|367.85|0
1645079620000|2022-02-17 06:33:40|370.75|367.95|370.65|367.85|370.94|368.14|370.65|367.85|0
1645079630000|2022-02-17 06:33:50|370.56|367.76|370.75|367.95|370.75|367.95|370.28|367.48|0
1645079640000|2022-02-17 06:34:00|370.47|367.67|370|367.2|370.65|367.85|370|367.2|0
1645079650000|2022-02-17 06:34:10|369.82|367.02|369.72|366.92|369.91|367.11|369.72|366.92|0
1645079660000|2022-02-17 06:34:20|369.63|366.83|369.82|367.02|369.82|367.02|369.63|366.83|0
1645079670000|2022-02-17 06:34:30|369.72|366.92|369.25|366.45|369.72|366.92|369.25|366.45|0
1645079680000|2022-02-17 06:34:40|369.53|366.73|369.16|366.36|369.53|366.73|368.97|366.17|0
1645079690000|2022-02-17 06:34:50|369.07|366.27|369.34|366.54|369.34|366.54|369.07|366.27|0
1645079700000|2022-02-17 06:35:00|368.78|365.98|368.6|365.8|368.78|365.98|368.41|365.61|0
1645079710000|2022-02-17 06:35:10|370.28|367.48|370.65|367.85|370.65|367.85|370.28|367.48|0
1645079720000|2022-02-17 06:35:20|370.47|367.67|370.09|367.29|370.47|367.67|369.91|367.11|0
1645079730000|2022-02-17 06:35:30|369.63|366.83|369.53|366.73|369.63|366.83|369.34|366.54|0
1645079740000|2022-02-17 06:35:40|369.44|366.64|369.53|366.73|369.53|366.73|369.25|366.45|0
1645079750000|2022-02-17 06:35:50|369.44|366.64|369.16|366.36|369.44|366.64|369.16|366.36|0
1645079760000|2022-02-17 06:36:00|369.25|366.45|369.16|366.36|369.25|366.45|369.07|366.27|0
1645079770000|2022-02-17 06:36:10|369.44|366.64|369.25|366.45|369.44|366.64|369.25|366.45|0
1645079780000|2022-02-17 06:36:20|369.53|366.73|369.53|366.73|369.53|366.73|369.34|366.54|0
1645079790000|2022-02-17 06:36:30|368.97|366.17|369.16|366.36|369.16|366.36|368.78|365.98|0
1645079800000|2022-02-17 06:36:40|368.97|366.17|368.78|365.98|369.07|366.27|368.78|365.98|0
1645079810000|2022-02-17 06:36:50|369.16|366.36|369.16|366.36|369.16|366.36|368.97|366.17|0
1645079820000|2022-02-17 06:37:00|368.97|366.17|369.53|366.73|369.63|366.83|368.97|366.17|0
1645079830000|2022-02-17 06:37:10|369.44|366.64|369.25|366.45|369.63|366.83|369.25|366.45|0
1645079840000|2022-02-17 06:37:20|369.16|366.36|368.88|366.08|369.16|366.36|368.88|366.08|0
1645079850000|2022-02-17 06:37:30|369.07|366.27|368.97|366.17|369.07|366.27|368.97|366.17|0
1645079860000|2022-02-17 06:37:40|369.07|366.27|368.97|366.17|369.07|366.27|368.97|366.17|0
1645079870000|2022-02-17 06:37:50|368.88|366.08|368.88|366.08|368.97|366.17|368.88|366.08|0
1645079880000|2022-02-17 06:38:00|369.07|366.27|369.53|366.73|369.53|366.73|368.97|366.17|0
1645079890000|2022-02-17 06:38:10|369.63|366.83|369.63|366.83|369.63|366.83|369.34|366.54|0
1645079900000|2022-02-17 06:38:20|369.72|366.92|369.81|367.01|369.81|367.01|369.63|366.83|0
1645079910000|2022-02-17 06:38:30|369.72|366.92|369.53|366.73|369.72|366.92|369.53|366.73|0
1645079920000|2022-02-17 06:38:40|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1645079930000|2022-02-17 06:38:50|369.34|366.54|368.88|366.08|369.34|366.54|368.88|366.08|0
1645079940000|2022-02-17 06:39:00|368.78|365.98|368.97|366.17|369.16|366.36|368.78|365.98|0
1645079950000|2022-02-17 06:39:10|369.07|366.27|368.97|366.17|369.07|366.27|368.88|366.08|0
1645079960000|2022-02-17 06:39:20|368.88|366.08|368.97|366.17|368.97|366.17|368.88|366.08|0
1645079970000|2022-02-17 06:39:30|369.16|366.36|369.07|366.27|369.16|366.36|369.07|366.27|0
1645079990000|2022-02-17 06:39:50|369.25|366.45|369.25|366.45|369.25|366.45|369.25|366.45|0
1645080000000|2022-02-17 06:40:00|368.78|365.98|368.32|365.52|368.78|365.98|368.32|365.52|0
1645080010000|2022-02-17 06:40:10|367.57|364.77|367.85|365.05|367.85|365.05|367.57|364.77|0
1645080020000|2022-02-17 06:40:20|367.76|364.96|368.03|365.23|368.04|365.24|367.76|364.96|0
1645080030000|2022-02-17 06:40:30|367.66|364.86|367.57|364.77|367.85|365.05|367.57|364.77|0
1645080040000|2022-02-17 06:40:40|367.66|364.86|367.66|364.86|367.66|364.86|367.48|364.68|0
1645080050000|2022-02-17 06:40:50|367.85|365.05|367.66|364.86|367.85|365.05|367.66|364.86|0
1645080060000|2022-02-17 06:41:00|367.48|364.68|367.57|364.77|367.57|364.77|367.48|364.68|0
1645080070000|2022-02-17 06:41:10|367.48|364.68|367.57|364.77|367.66|364.86|367.48|364.68|0
1645080080000|2022-02-17 06:41:20|367.85|365.05|368.13|365.33|368.13|365.33|367.85|365.05|0
1645080090000|2022-02-17 06:41:30|368.32|365.52|368.13|365.33|368.32|365.52|368.13|365.33|0
1645080100000|2022-02-17 06:41:40|368.22|365.42|368.5|365.7|368.59|365.79|368.22|365.42|0
1645080110000|2022-02-17 06:41:50|368.32|365.52|368.13|365.33|368.32|365.52|368.03|365.23|0
1645080120000|2022-02-17 06:42:00|368.22|365.42|368.22|365.42|368.22|365.42|368.22|365.42|0
1645080130000|2022-02-17 06:42:10|368.32|365.52|368.22|365.42|368.32|365.52|368.22|365.42|0
1645080140000|2022-02-17 06:42:20|368.03|365.23|368.13|365.33|368.13|365.33|368.03|365.23|0
1645080150000|2022-02-17 06:42:30|367.85|365.05|367.94|365.14|367.94|365.14|367.85|365.05|0
1645080160000|2022-02-17 06:42:40|367.85|365.05|368.03|365.23|368.03|365.23|367.85|365.05|0
1645080170000|2022-02-17 06:42:50|368.13|365.33|368.03|365.23|368.13|365.33|368.03|365.23|0
1645080180000|2022-02-17 06:43:00|368.41|365.61|368.69|365.89|368.69|365.89|368.32|365.52|0
1645080190000|2022-02-17 06:43:10|368.5|365.7|368.69|365.89|368.69|365.89|368.41|365.61|0
1645080200000|2022-02-17 06:43:20|368.59|365.79|368.59|365.79|368.59|365.79|368.59|365.79|0
1645080210000|2022-02-17 06:43:30|368.69|365.89|368.78|365.98|368.78|365.98|368.69|365.89|0
1645080220000|2022-02-17 06:43:40|368.88|366.08|368.88|366.08|368.88|366.08|368.88|366.08|0
1645080230000|2022-02-17 06:43:50|368.78|365.98|368.69|365.89|368.78|365.98|368.69|365.89|0
1645080240000|2022-02-17 06:44:00|368.78|365.98|368.32|365.52|368.78|365.98|368.32|365.52|0
1645080250000|2022-02-17 06:44:10|368.22|365.42|368.41|365.61|368.41|365.61|368.03|365.23|0
1645080260000|2022-02-17 06:44:20|368.69|365.89|368.88|366.08|369.06|366.26|368.69|365.89|0
1645080270000|2022-02-17 06:44:30|368.97|366.17|368.69|365.89|368.97|366.17|368.69|365.89|0
1645080280000|2022-02-17 06:44:40|368.78|365.98|368.97|366.17|368.97|366.17|368.78|365.98|0
1645080290000|2022-02-17 06:44:50|369.06|366.26|368.97|366.17|369.06|366.26|368.97|366.17|0
1645080300000|2022-02-17 06:45:00|369.34|366.54|369.62|366.82|369.62|366.82|369.34|366.54|0
1645080310000|2022-02-17 06:45:10|369.53|366.73|370.09|367.29|370.09|367.29|369.53|366.73|0
1645080320000|2022-02-17 06:45:20|370.28|367.48|370.28|367.48|370.28|367.48|370.19|367.39|0
1645080330000|2022-02-17 06:45:30|370.46|367.66|370.28|367.48|370.46|367.66|370.28|367.48|0
1645080340000|2022-02-17 06:45:40|370.37|367.57|370.28|367.48|370.37|367.57|370.28|367.48|0
1645080350000|2022-02-17 06:45:50|370.65|367.85|370.46|367.66|370.65|367.85|370.46|367.66|0
1645080360000|2022-02-17 06:46:00|370.37|367.57|369.9|367.1|370.37|367.57|369.62|366.82|0
1645080370000|2022-02-17 06:46:10|369.71|366.91|369.53|366.73|369.81|367.01|369.34|366.54|0
1645080380000|2022-02-17 06:46:20|369.34|366.54|368.88|366.08|369.44|366.64|368.78|365.98|0
1645080390000|2022-02-17 06:46:30|368.97|366.17|369.15|366.35|369.15|366.35|368.97|366.17|0
1645080400000|2022-02-17 06:46:40|369.34|366.54|367.1|364.3|369.62|366.82|367.1|364.3|0
1645080410000|2022-02-17 06:46:50|367.38|364.58|368.22|365.42|368.22|365.42|366.82|364.02|0
1645080420000|2022-02-17 06:47:00|368.5|365.7|368.22|365.42|368.5|365.7|367.85|365.05|0
1645080430000|2022-02-17 06:47:10|368.41|365.61|368.59|365.79|368.59|365.79|367.94|365.14|0
1645080440000|2022-02-17 06:47:20|368.5|365.7|368.59|365.79|368.59|365.79|368.32|365.52|0
1645080450000|2022-02-17 06:47:30|368.32|365.52|369.06|366.26|369.06|366.26|368.32|365.52|0
1645080460000|2022-02-17 06:47:40|368.97|366.17|368.78|365.98|368.97|366.17|368.59|365.79|0
1645080470000|2022-02-17 06:47:50|368.69|365.89|368.69|365.89|368.69|365.89|368.59|365.79|0
1645080480000|2022-02-17 06:48:00|368.78|365.98|368.97|366.17|368.97|366.17|368.78|365.98|0
1645080490000|2022-02-17 06:48:10|369.15|366.35|369.25|366.45|369.25|366.45|369.06|366.26|0
1645080500000|2022-02-17 06:48:20|369.15|366.35|368.88|366.08|369.15|366.35|368.78|365.98|0
1645080510000|2022-02-17 06:48:30|368.69|365.89|368.59|365.79|368.69|365.89|368.32|365.52|0
1645080520000|2022-02-17 06:48:40|368.78|365.98|368.69|365.89|368.78|365.98|368.69|365.89|0
1645080530000|2022-02-17 06:48:50|368.59|365.79|368.97|366.17|368.97|366.17|368.59|365.79|0
1645080540000|2022-02-17 06:49:00|368.88|366.08|368.88|366.08|368.88|366.08|368.78|365.98|0
1645080550000|2022-02-17 06:49:10|369.15|366.35|369.15|366.35|369.34|366.54|369.15|366.35|0
1645080560000|2022-02-17 06:49:20|369.34|366.54|368.97|366.17|369.34|366.54|368.97|366.17|0
1645080570000|2022-02-17 06:49:30|368.88|366.08|368.88|366.08|368.97|366.17|368.88|366.08|0
1645080580000|2022-02-17 06:49:40|369.06|366.26|368.96|366.16|369.15|366.35|368.96|366.16|0
1645080590000|2022-02-17 06:49:50|368.78|365.98|368.88|366.08|368.88|366.08|368.78|365.98|0
1645080600000|2022-02-17 06:50:00|368.78|365.98|368.78|365.98|368.96|366.16|368.78|365.98|0
1645080610000|2022-02-17 06:50:10|368.69|365.89|368.5|365.7|368.78|365.98|368.5|365.7|0
1645080620000|2022-02-17 06:50:20|368.22|365.42|368.5|365.7|368.5|365.7|368.22|365.42|0
1645080630000|2022-02-17 06:50:30|368.4|365.6|368.03|365.23|368.4|365.6|367.84|365.04|0
1645080640000|2022-02-17 06:50:40|368.13|365.33|368.03|365.23|368.13|365.33|368.03|365.23|0
1645080650000|2022-02-17 06:50:50|367.75|364.95|367.57|364.77|367.84|365.04|367.57|364.77|0
1645080660000|2022-02-17 06:51:00|367.94|365.14|367.84|365.04|367.94|365.14|367.84|365.04|0
1645080670000|2022-02-17 06:51:10|368.03|365.23|367.75|364.95|368.03|365.23|367.66|364.86|0
1645080680000|2022-02-17 06:51:20|367.66|364.86|367.2|364.4|367.66|364.86|367.2|364.4|0
1645080690000|2022-02-17 06:51:30|367.01|364.21|366.73|363.93|367.01|364.21|366.73|363.93|0
1645080700000|2022-02-17 06:51:40|366.82|364.02|366.91|364.11|366.91|364.11|366.82|364.02|0
1645080710000|2022-02-17 06:51:50|366.73|363.93|366.91|364.11|366.91|364.11|366.73|363.93|0
1645080720000|2022-02-17 06:52:00|366.73|363.93|366.82|364.02|366.82|364.02|366.73|363.93|0
1645080730000|2022-02-17 06:52:10|366.73|363.93|367.66|364.86|367.66|364.86|366.73|363.93|0
1645080740000|2022-02-17 06:52:20|367.84|365.04|368.5|365.7|368.5|365.7|367.84|365.04|0
1645080750000|2022-02-17 06:52:30|368.22|365.42|368.03|365.23|368.22|365.42|368.03|365.23|0
1645080760000|2022-02-17 06:52:40|368.22|365.42|368.03|365.23|368.22|365.42|368.03|365.23|0
1645080770000|2022-02-17 06:52:50|368.22|365.42|368.31|365.51|368.31|365.51|368.22|365.42|0
1645080780000|2022-02-17 06:53:00|368.22|365.42|368.13|365.33|368.22|365.42|368.03|365.23|0
1645080790000|2022-02-17 06:53:10|368.22|365.42|368.22|365.42|368.31|365.51|368.13|365.33|0
1645080800000|2022-02-17 06:53:20|368.31|365.51|368.4|365.6|368.4|365.6|368.31|365.51|0
1645080810000|2022-02-17 06:53:30|367.94|365.14|368.13|365.33|368.13|365.33|367.94|365.14|0
1645080820000|2022-02-17 06:53:40|367.94|365.14|367.94|365.14|368.03|365.23|367.94|365.14|0
1645080830000|2022-02-17 06:53:50|368.22|365.42|368.22|365.42|368.22|365.42|368.03|365.23|0
1645080840000|2022-02-17 06:54:00|368.03|365.23|368.13|365.33|368.31|365.51|368.03|365.23|0
1645080850000|2022-02-17 06:54:10|368.03|365.23|367.75|364.95|368.4|365.6|367.75|364.95|0
1645080860000|2022-02-17 06:54:20|368.03|365.23|368.13|365.33|368.13|365.33|368.03|365.23|0
1645080870000|2022-02-17 06:54:30|368.03|365.23|367.84|365.04|368.03|365.23|367.84|365.04|0
1645080880000|2022-02-17 06:54:40|367.94|365.14|367.84|365.04|367.94|365.14|367.84|365.04|0
1645080890000|2022-02-17 06:54:50|367.75|364.95|367.66|364.86|367.84|365.04|367.19|364.39|0
1645080900000|2022-02-17 06:55:00|367.28|364.48|367.57|364.77|367.57|364.77|367.28|364.48|0
1645080910000|2022-02-17 06:55:10|367.66|364.86|367.75|364.95|367.75|364.95|367.57|364.77|0
1645080920000|2022-02-17 06:55:20|367.66|364.86|366.72|363.92|367.66|364.86|366.72|363.92|0
1645080930000|2022-02-17 06:55:30|366.91|364.11|366.91|364.11|367.01|364.21|366.91|364.11|0
1645080940000|2022-02-17 06:55:40|366.54|363.74|366.35|363.55|366.54|363.74|366.35|363.55|0
1645080950000|2022-02-17 06:55:50|366.54|363.74|366.35|363.55|366.63|363.83|366.35|363.55|0
1645080960000|2022-02-17 06:56:00|366.63|363.83|366.45|363.65|366.63|363.83|366.45|363.65|0
1645080970000|2022-02-17 06:56:10|366.35|363.55|366.17|363.37|366.35|363.55|366.17|363.37|0
1645080980000|2022-02-17 06:56:20|366.08|363.28|365.98|363.18|366.08|363.28|365.98|363.18|0
1645080990000|2022-02-17 06:56:30|366.35|363.55|366.35|363.55|366.45|363.65|366.35|363.55|0
1645081000000|2022-02-17 06:56:40|366.63|363.83|365.98|363.18|366.63|363.83|365.98|363.18|0
1645081010000|2022-02-17 06:56:50|366.17|363.37|366.26|363.46|366.26|363.46|365.89|363.09|0
1645081020000|2022-02-17 06:57:00|366.72|363.92|366.91|364.11|366.91|364.11|366.72|363.92|0
1645081030000|2022-02-17 06:57:10|366.16|363.36|366.82|364.02|366.82|364.02|366.16|363.36|0
1645081040000|2022-02-17 06:57:20|366.91|364.11|366.72|363.92|366.91|364.11|366.72|363.92|0
1645081050000|2022-02-17 06:57:30|366.45|363.65|366.54|363.74|366.54|363.74|366.26|363.46|0
1645081060000|2022-02-17 06:57:40|365.98|363.18|365.98|363.18|366.08|363.28|365.98|363.18|0
1645081070000|2022-02-17 06:57:50|366.16|363.36|365.98|363.18|366.16|363.36|365.98|363.18|0
1645081080000|2022-02-17 06:58:00|366.08|363.28|366.16|363.36|366.16|363.36|365.98|363.18|0
1645081090000|2022-02-17 06:58:10|365.61|362.81|366.08|363.28|366.16|363.36|365.61|362.81|0
1645081100000|2022-02-17 06:58:20|365.89|363.09|365.52|362.72|365.89|363.09|365.52|362.72|0
1645081110000|2022-02-17 06:58:30|365.42|362.62|365.79|362.99|365.79|362.99|365.42|362.62|0
1645081120000|2022-02-17 06:58:40|365.61|362.81|366.35|363.55|366.35|363.55|365.61|362.81|0
1645081130000|2022-02-17 06:58:50|366.26|363.46|366.26|363.46|366.26|363.46|366.16|363.36|0
1645081140000|2022-02-17 06:59:00|366.16|363.36|366.63|363.83|366.63|363.83|366.16|363.36|0
1645081150000|2022-02-17 06:59:10|367.01|364.21|366.82|364.02|367.01|364.21|366.72|363.92|0
1645081160000|2022-02-17 06:59:20|366.54|363.74|366.35|363.55|366.54|363.74|366.26|363.46|0
1645081170000|2022-02-17 06:59:30|366.26|363.46|366.54|363.74|366.54|363.74|366.26|363.46|0
1645081180000|2022-02-17 06:59:40|366.72|363.92|367.47|364.67|367.47|364.67|366.54|363.74|0
1645081190000|2022-02-17 06:59:50|367.28|364.48|367.1|364.3|367.28|364.48|367.1|364.3|0
1645081200000|2022-02-17 07:00:00|367.19|364.39|367.28|364.48|367.28|364.48|367.01|364.21|0
1645081210000|2022-02-17 07:00:10|367.56|364.76|367.01|364.21|367.56|364.76|366.82|364.02|0
1645081220000|2022-02-17 07:00:20|366.82|364.02|365.7|362.9|366.82|364.02|365.7|362.9|0
1645081230000|2022-02-17 07:00:30|365.61|362.81|365.14|362.34|365.61|362.81|365.14|362.34|0
1645081240000|2022-02-17 07:00:40|365.23|362.43|364.96|362.16|365.23|362.43|364.86|362.06|0
1645081250000|2022-02-17 07:00:50|365.05|362.25|365.33|362.53|365.33|362.53|364.86|362.06|0
1645081260000|2022-02-17 07:01:00|364.86|362.06|364.68|361.88|364.96|362.16|364.68|361.88|0
1645081270000|2022-02-17 07:01:10|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1645081280000|2022-02-17 07:01:20|364.3|361.5|364.4|361.6|364.49|361.69|364.3|361.5|0
1645081290000|2022-02-17 07:01:30|364.22|361.42|364.96|362.16|364.96|362.16|364.22|361.42|0
1645081300000|2022-02-17 07:01:40|364.59|361.79|365.14|362.34|365.14|362.34|364.59|361.79|0
1645081310000|2022-02-17 07:01:50|365.23|362.43|365.33|362.53|365.33|362.53|365.23|362.43|0
1645081320000|2022-02-17 07:02:00|365.23|362.43|365.42|362.62|365.42|362.62|365.23|362.43|0
1645081330000|2022-02-17 07:02:10|365.23|362.43|364.68|361.88|365.23|362.43|364.68|361.88|0
1645081340000|2022-02-17 07:02:20|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1645081350000|2022-02-17 07:02:30|365.05|362.25|364.96|362.16|365.05|362.25|364.96|362.16|0
1645081360000|2022-02-17 07:02:40|364.86|362.06|364.77|361.97|364.86|362.06|364.77|361.97|0
1645081370000|2022-02-17 07:02:50|364.03|361.23|364.3|361.5|364.3|361.5|364.03|361.23|0
1645081380000|2022-02-17 07:03:00|364.59|361.79|364.86|362.06|364.96|362.16|364.59|361.79|0
1645081390000|2022-02-17 07:03:10|364.68|361.88|364.3|361.5|364.68|361.88|364.3|361.5|0
1645081400000|2022-02-17 07:03:20|364.49|361.69|364.59|361.79|364.59|361.79|364.49|361.69|0
1645081410000|2022-02-17 07:03:30|364.3|361.5|364.12|361.32|364.49|361.69|364.12|361.32|0
1645081420000|2022-02-17 07:03:40|364.03|361.23|364.3|361.5|364.3|361.5|364.03|361.23|0
1645081430000|2022-02-17 07:03:50|364.21|361.41|364.49|361.69|364.49|361.69|364.21|361.41|0
1645081440000|2022-02-17 07:04:00|364.67|361.87|364.21|361.41|364.67|361.87|363.93|361.13|0
1645081450000|2022-02-17 07:04:10|363.93|361.13|363.47|360.67|363.93|361.13|363.47|360.67|0
1645081460000|2022-02-17 07:04:20|363.1|360.3|363.38|360.58|363.38|360.58|362.63|359.83|0
1645081470000|2022-02-17 07:04:30|363.75|360.95|363.93|361.13|363.93|361.13|363.38|360.58|0
1645081480000|2022-02-17 07:04:40|364.12|361.32|363.93|361.13|364.3|361.5|363.93|361.13|0
1645081490000|2022-02-17 07:04:50|364.12|361.32|363.93|361.13|364.3|361.5|363.93|361.13|0
1645081500000|2022-02-17 07:05:00|363.75|360.95|364.3|361.5|364.3|361.5|363.75|360.95|0
1645081510000|2022-02-17 07:05:10|364.49|361.69|364.3|361.5|364.49|361.69|364.3|361.5|0
1645081520000|2022-02-17 07:05:20|364.12|361.32|364.3|361.5|364.3|361.5|363.84|361.04|0
1645081530000|2022-02-17 07:05:30|364.03|361.23|363.56|360.76|364.03|361.23|363.56|360.76|0
1645081540000|2022-02-17 07:05:40|364.12|361.32|363.93|361.13|364.12|361.32|363.93|361.13|0
1645081550000|2022-02-17 07:05:50|363.84|361.04|363.75|360.95|363.93|361.13|363.75|360.95|0
1645081560000|2022-02-17 07:06:00|363.66|360.86|362.92|360.12|363.66|360.86|362.82|360.02|0
1645081570000|2022-02-17 07:06:10|362.63|359.83|363|360.2|363|360.2|362.63|359.83|0
1645081580000|2022-02-17 07:06:20|363.1|360.3|363.38|360.58|363.66|360.86|363.1|360.3|0
1645081590000|2022-02-17 07:06:30|363.47|360.67|363.38|360.58|363.56|360.76|363.38|360.58|0
1645081600000|2022-02-17 07:06:40|363.47|360.67|363.56|360.76|363.56|360.76|363.38|360.58|0
1645081610000|2022-02-17 07:06:50|363.37|360.57|363.47|360.67|363.66|360.86|363.37|360.57|0
1645081620000|2022-02-17 07:07:00|363.29|360.49|362.63|359.83|363.37|360.57|362.63|359.83|0
1645081630000|2022-02-17 07:07:10|362.45|359.65|362.08|359.28|362.45|359.65|362.08|359.28|0
1645081640000|2022-02-17 07:07:20|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1645081650000|2022-02-17 07:07:30|362.73|359.93|362.82|360.02|362.82|360.02|362.73|359.93|0
1645081660000|2022-02-17 07:07:40|363|360.2|363.19|360.39|363.19|360.39|363|360.2|0
1645081670000|2022-02-17 07:07:50|363.1|360.3|362.45|359.65|363.1|360.3|362.45|359.65|0
1645081680000|2022-02-17 07:08:00|362.63|359.83|362.36|359.56|362.82|360.02|362.36|359.56|0
1645081690000|2022-02-17 07:08:10|362.54|359.74|362.63|359.83|362.82|360.02|362.45|359.65|0
1645081700000|2022-02-17 07:08:20|362.73|359.93|362.91|360.11|362.91|360.11|362.73|359.93|0
1645081710000|2022-02-17 07:08:30|363|360.2|362.82|360.02|363|360.2|362.82|360.02|0
1645081720000|2022-02-17 07:08:40|363|360.2|363.19|360.39|363.19|360.39|363|360.2|0
1645081730000|2022-02-17 07:08:50|360.69|357.89|362.52|359.72|362.52|359.72|360.69|357.89|0
1645081740000|2022-02-17 07:09:00|362.61|359.81|362.89|360.09|362.89|360.09|362.61|359.81|0
1645081760000|2022-02-17 07:09:20|362.98|360.18|363.07|360.27|363.07|360.27|362.98|360.18|0
1645081770000|2022-02-17 07:09:30|363.45|360.65|363.07|360.27|363.63|360.83|363.07|360.27|0
1645081780000|2022-02-17 07:09:40|363.26|360.46|363.26|360.46|363.45|360.65|363.26|360.46|0
1645081790000|2022-02-17 07:09:50|363.45|360.65|363.36|360.56|363.45|360.65|363.26|360.46|0
1645081800000|2022-02-17 07:10:00|363.45|360.65|363.82|361.02|363.82|361.02|363.45|360.65|0
1645081820000|2022-02-17 07:10:20|363.91|361.11|364|361.2|364|361.2|363.91|361.11|0
1645081830000|2022-02-17 07:10:30|364.1|361.3|364.47|361.67|364.47|361.67|364.1|361.3|0
1645081840000|2022-02-17 07:10:40|364.38|361.58|363.91|361.11|364.38|361.58|363.63|360.83|0
1645081850000|2022-02-17 07:10:50|364|361.2|363.45|360.65|364|361.2|363.45|360.65|0
1645081860000|2022-02-17 07:11:00|363.36|360.56|363.73|360.93|363.82|361.02|363.36|360.56|0
1645081870000|2022-02-17 07:11:10|364|361.2|364.56|361.76|364.56|361.76|363.91|361.11|0
1645081880000|2022-02-17 07:11:20|364.66|361.86|364.56|361.76|364.75|361.95|364.56|361.76|0
1645081890000|2022-02-17 07:11:30|364.38|361.58|363.82|361.02|364.38|361.58|363.82|361.02|0
1645081900000|2022-02-17 07:11:40|363.91|361.11|363.73|360.93|363.91|361.11|363.54|360.74|0
1645081910000|2022-02-17 07:11:50|363.44|360.64|363.63|360.83|363.63|360.83|363.44|360.64|0
1645081920000|2022-02-17 07:12:00|363.73|360.93|363.73|360.93|363.73|360.93|363.63|360.83|0
1645081930000|2022-02-17 07:12:10|363.82|361.02|363.82|361.02|364|361.2|363.82|361.02|0
1645081940000|2022-02-17 07:12:20|363.91|361.11|363.91|361.11|363.91|361.11|363.91|361.11|0
1645081950000|2022-02-17 07:12:30|362.89|360.09|361.96|359.16|362.89|360.09|361.96|359.16|0
1645081960000|2022-02-17 07:12:40|361.68|358.88|361.77|358.97|361.77|358.97|361.59|358.79|0
1645081970000|2022-02-17 07:12:50|362.24|359.44|362.7|359.9|362.7|359.9|362.24|359.44|0
1645081980000|2022-02-17 07:13:00|362.33|359.53|362.51|359.71|362.61|359.81|362.33|359.53|0
1645081990000|2022-02-17 07:13:10|362.14|359.34|363.91|361.11|363.91|361.11|362.14|359.34|0
1645082000000|2022-02-17 07:13:20|364.37|361.57|364.37|361.57|364.47|361.67|364.37|361.57|0
1645082010000|2022-02-17 07:13:30|364.29|361.49|364.29|361.49|364.29|361.49|364.19|361.39|0
1645082020000|2022-02-17 07:13:40|363.82|361.02|363.82|361.02|363.82|361.02|363.63|360.83|0
1645082030000|2022-02-17 07:13:50|363.63|360.83|362.89|360.09|363.91|361.11|362.89|360.09|0
1645082040000|2022-02-17 07:14:00|363.63|360.83|363.35|360.55|363.63|360.83|363.35|360.55|0
1645082050000|2022-02-17 07:14:10|363.26|360.46|363.26|360.46|363.63|360.83|363.26|360.46|0
1645082060000|2022-02-17 07:14:20|363.35|360.55|362.98|360.18|363.35|360.55|362.98|360.18|0
1645082070000|2022-02-17 07:14:30|363.07|360.27|363.26|360.46|363.35|360.55|363.07|360.27|0
1645082080000|2022-02-17 07:14:40|363.17|360.37|363.82|361.02|363.82|361.02|363.17|360.37|0
1645082090000|2022-02-17 07:14:50|363.73|360.93|363.63|360.83|363.73|360.93|363.63|360.83|0
1645082100000|2022-02-17 07:15:00|363.82|361.02|363.73|360.93|364.1|361.3|363.63|360.83|0
1645082110000|2022-02-17 07:15:10|363.82|361.02|363.82|361.02|363.82|361.02|363.73|360.93|0
1645082120000|2022-02-17 07:15:20|363.73|360.93|363.73|360.93|363.91|361.11|363.73|360.93|0
1645082130000|2022-02-17 07:15:30|364|361.2|363.73|360.93|364|361.2|363.73|360.93|0
1645082140000|2022-02-17 07:15:40|364|361.2|364|361.2|364|361.2|363.82|361.02|0
1645082150000|2022-02-17 07:15:50|364.19|361.39|364.37|361.57|364.37|361.57|364.1|361.3|0
1645082160000|2022-02-17 07:16:00|364.19|361.39|364.37|361.57|364.37|361.57|364.19|361.39|0
1645082170000|2022-02-17 07:16:10|364.66|361.86|364.37|361.57|364.66|361.86|364.37|361.57|0
1645082180000|2022-02-17 07:16:20|364.19|361.39|363.91|361.11|364.19|361.39|363.91|361.11|0
1645082190000|2022-02-17 07:16:30|363.82|361.02|363.54|360.74|363.82|361.02|363.54|360.74|0
1645082200000|2022-02-17 07:16:40|363.44|360.64|363.54|360.74|363.54|360.74|363.44|360.64|0
1645082210000|2022-02-17 07:16:50|363.63|360.83|363.07|360.27|363.63|360.83|363.07|360.27|0
1645082220000|2022-02-17 07:17:00|362.7|359.9|362.8|360|362.8|360|362.7|359.9|0
1645082230000|2022-02-17 07:17:10|363.17|360.37|363.44|360.64|363.44|360.64|363.07|360.27|0
1645082240000|2022-02-17 07:17:20|363.26|360.46|362.7|359.9|363.26|360.46|362.7|359.9|0
1645082250000|2022-02-17 07:17:30|362.88|360.08|362.7|359.9|363.07|360.27|362.7|359.9|0
1645082260000|2022-02-17 07:17:40|362.88|360.08|363.07|360.27|363.07|360.27|362.88|360.08|0
1645082270000|2022-02-17 07:17:50|363.17|360.37|363.07|360.27|363.17|360.37|363.07|360.27|0
1645082280000|2022-02-17 07:18:00|363.17|360.37|363.26|360.46|363.26|360.46|363.07|360.27|0
1645082290000|2022-02-17 07:18:10|363.54|360.74|363.81|361.01|364.1|361.3|363.54|360.74|0
1645082300000|2022-02-17 07:18:20|363.91|361.11|363.91|361.11|363.91|361.11|363.81|361.01|0
1645082310000|2022-02-17 07:18:30|363.81|361.01|363.72|360.92|363.81|361.01|363.63|360.83|0
1645082320000|2022-02-17 07:18:40|363.63|360.83|363.63|360.83|363.81|361.01|363.63|360.83|0
1645082330000|2022-02-17 07:18:50|363.72|360.92|363.91|361.11|363.91|361.11|363.72|360.92|0
1645082340000|2022-02-17 07:19:00|363.44|360.64|363.26|360.46|363.44|360.64|363.26|360.46|0
1645082350000|2022-02-17 07:19:10|363.07|360.27|362.98|360.18|363.35|360.55|362.98|360.18|0
1645082360000|2022-02-17 07:19:20|363.07|360.27|362.51|359.71|363.07|360.27|362.33|359.53|0
1645082370000|2022-02-17 07:19:30|362.61|359.81|362.7|359.9|362.7|359.9|362.61|359.81|0
1645082380000|2022-02-17 07:19:40|362.79|359.99|362.79|359.99|362.88|360.08|362.7|359.9|0
1645082390000|2022-02-17 07:19:50|362.88|360.08|362.98|360.18|362.98|360.18|362.88|360.08|0
1645082400000|2022-02-17 07:20:00|363.63|360.83|363.81|361.01|363.81|361.01|363.63|360.83|0
1645082410000|2022-02-17 07:20:10|364|361.2|363.81|361.01|364.1|361.3|363.81|361.01|0
1645082420000|2022-02-17 07:20:20|363.72|360.92|364|361.2|364|361.2|363.72|360.92|0
1645082430000|2022-02-17 07:20:30|364.37|361.57|364.1|361.3|364.37|361.57|364.1|361.3|0
1645082440000|2022-02-17 07:20:40|364|361.2|364.19|361.39|364.19|361.39|364|361.2|0
1645082450000|2022-02-17 07:20:50|364.1|361.3|364.37|361.57|364.37|361.57|364.1|361.3|0
1645082460000|2022-02-17 07:21:00|364.28|361.48|364.19|361.39|364.28|361.48|364.19|361.39|0
1645082470000|2022-02-17 07:21:10|364|361.2|364|361.2|364|361.2|364|361.2|0
1645082480000|2022-02-17 07:21:20|363.91|361.11|364|361.2|364|361.2|363.91|361.11|0
1645082490000|2022-02-17 07:21:30|363.72|360.92|363.63|360.83|363.72|360.92|363.54|360.74|0
1645082500000|2022-02-17 07:21:40|363.81|361.01|363.72|360.92|363.81|361.01|363.72|360.92|0
1645082510000|2022-02-17 07:21:50|363.81|361.01|364|361.2|364|361.2|363.81|361.01|0
1645082520000|2022-02-17 07:22:00|364.1|361.3|363.63|360.83|364.1|361.3|363.63|360.83|0
1645082530000|2022-02-17 07:22:10|364.19|361.39|364.19|361.39|364.19|361.39|364.19|361.39|0
1645082540000|2022-02-17 07:22:20|364.1|361.3|364.19|361.39|364.19|361.39|364.1|361.3|0
1645082550000|2022-02-17 07:22:30|364|361.2|364.37|361.57|364.37|361.57|364|361.2|0
1645082560000|2022-02-17 07:22:40|364.47|361.67|364.65|361.85|364.65|361.85|364.47|361.67|0
1645082570000|2022-02-17 07:22:50|364.74|361.94|364.37|361.57|364.74|361.94|364.37|361.57|0
1645082580000|2022-02-17 07:23:00|364.28|361.48|364.37|361.57|364.37|361.57|364.28|361.48|0
1645082590000|2022-02-17 07:23:10|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1645082600000|2022-02-17 07:23:20|363.81|361.01|364.28|361.48|364.28|361.48|363.81|361.01|0
1645082610000|2022-02-17 07:23:30|364|361.2|363.81|361.01|364|361.2|363.81|361.01|0
1645082620000|2022-02-17 07:23:40|363.63|360.83|364|361.2|364|361.2|363.63|360.83|0
1645082630000|2022-02-17 07:23:50|363.81|361.01|364|361.2|364|361.2|363.81|361.01|0
1645082640000|2022-02-17 07:24:00|363.81|361.01|363.81|361.01|364|361.2|363.81|361.01|0
1645082650000|2022-02-17 07:24:10|363.72|360.92|363.72|360.92|363.72|360.92|363.63|360.83|0
1645082660000|2022-02-17 07:24:20|363.54|360.74|363.25|360.45|363.54|360.74|363.07|360.27|0
1645082670000|2022-02-17 07:24:30|362.88|360.08|363.44|360.64|363.44|360.64|362.88|360.08|0
1645082680000|2022-02-17 07:24:40|363.63|360.83|363.91|361.11|364|361.2|363.63|360.83|0
1645082690000|2022-02-17 07:24:50|363.81|361.01|364.37|361.57|364.37|361.57|363.81|361.01|0
1645082700000|2022-02-17 07:25:00|364.28|361.48|364.65|361.85|364.74|361.94|364.28|361.48|0
1645082710000|2022-02-17 07:25:10|364.47|361.67|364.37|361.57|364.47|361.67|364.37|361.57|0
1645082720000|2022-02-17 07:25:20|364.28|361.48|364.18|361.38|364.28|361.48|364.18|361.38|0
1645082730000|2022-02-17 07:25:30|364.28|361.48|364|361.2|364.28|361.48|363.91|361.11|0
1645082740000|2022-02-17 07:25:40|363.81|361.01|363.81|361.01|363.91|361.11|363.81|361.01|0
1645082750000|2022-02-17 07:25:50|363.72|360.92|363.81|361.01|363.91|361.11|363.72|360.92|0
1645082760000|2022-02-17 07:26:00|364|361.2|363.91|361.11|364|361.2|363.91|361.11|0
1645082770000|2022-02-17 07:26:10|364.18|361.38|364.28|361.48|364.37|361.57|364.18|361.38|0
1645082780000|2022-02-17 07:26:20|364.09|361.29|364.37|361.57|364.37|361.57|364.09|361.29|0
1645082790000|2022-02-17 07:26:30|364.28|361.48|364.28|361.48|364.28|361.48|364.18|361.38|0
1645082800000|2022-02-17 07:26:40|364.18|361.38|364.28|361.48|364.37|361.57|364.18|361.38|0
1645082810000|2022-02-17 07:26:50|364.18|361.38|364.18|361.38|364.28|361.48|364.18|361.38|0
1645082820000|2022-02-17 07:27:00|364.28|361.48|364.18|361.38|364.28|361.48|364.18|361.38|0
1645082830000|2022-02-17 07:27:10|364.28|361.48|364.18|361.38|364.28|361.48|364.18|361.38|0
1645082850000|2022-02-17 07:27:30|364.09|361.29|363.54|360.74|364.09|361.29|363.54|360.74|0
1645082860000|2022-02-17 07:27:40|363.44|360.64|363.54|360.74|363.62|360.82|363.44|360.64|0
1645082870000|2022-02-17 07:27:50|363.62|360.82|363.81|361.01|363.81|361.01|363.62|360.82|0
1645082880000|2022-02-17 07:28:00|363.91|361.11|364|361.2|364|361.2|363.81|361.01|0
1645082890000|2022-02-17 07:28:10|363.81|361.01|364|361.2|364|361.2|363.81|361.01|0
1645082900000|2022-02-17 07:28:20|364.18|361.38|364.37|361.57|364.37|361.57|364.18|361.38|0
1645082910000|2022-02-17 07:28:30|364.56|361.76|364.56|361.76|364.56|361.76|364.56|361.76|0
1645082920000|2022-02-17 07:28:40|364.74|361.94|365.11|362.31|365.11|362.31|364.74|361.94|0
1645082930000|2022-02-17 07:28:50|364.93|362.13|365.21|362.41|365.3|362.5|364.93|362.13|0
1645082940000|2022-02-17 07:29:00|364.84|362.04|364.65|361.85|364.84|362.04|364.56|361.76|0
1645082950000|2022-02-17 07:29:10|364.56|361.76|364.37|361.57|364.56|361.76|364.37|361.57|0
1645082960000|2022-02-17 07:29:20|364.47|361.67|364.18|361.38|364.47|361.67|364.18|361.38|0
1645082970000|2022-02-17 07:29:30|364.37|361.57|364.37|361.57|364.37|361.57|364.28|361.48|0
1645082980000|2022-02-17 07:29:40|364|361.2|364.09|361.29|364.09|361.29|364|361.2|0
1645082990000|2022-02-17 07:29:50|364.28|361.48|364.65|361.85|364.65|361.85|364.28|361.48|0
1645083000000|2022-02-17 07:30:00|365.11|362.31|365.11|362.31|365.11|362.31|364.93|362.13|0
1645083020000|2022-02-17 07:30:20|365.3|362.5|365.3|362.5|365.4|362.6|365.3|362.5|0
1645083030000|2022-02-17 07:30:30|365.58|362.78|365.67|362.87|365.77|362.97|365.58|362.78|0
1645083040000|2022-02-17 07:30:40|365.49|362.69|365.4|362.6|365.49|362.69|365.4|362.6|0
1645083050000|2022-02-17 07:30:50|365.3|362.5|364.93|362.13|365.3|362.5|364.93|362.13|0
1645083060000|2022-02-17 07:31:00|365.11|362.31|364.55|361.75|365.11|362.31|364.55|361.75|0
1645083070000|2022-02-17 07:31:10|364.37|361.57|364.37|361.57|364.37|361.57|364.37|361.57|0
1645083080000|2022-02-17 07:31:20|364.28|361.48|364.37|361.57|364.37|361.57|364.28|361.48|0
1645083090000|2022-02-17 07:31:30|364.18|361.38|364.55|361.75|364.55|361.75|364.18|361.38|0
1645083100000|2022-02-17 07:31:40|364.84|362.04|364.46|361.66|364.84|362.04|364.37|361.57|0
1645083110000|2022-02-17 07:31:50|364.37|361.57|364.28|361.48|364.37|361.57|364.28|361.48|0
1645083120000|2022-02-17 07:32:00|364.18|361.38|364.18|361.38|364.18|361.38|364.09|361.29|0
1645083130000|2022-02-17 07:32:10|364|361.2|364.18|361.38|364.18|361.38|364|361.2|0
1645083140000|2022-02-17 07:32:20|364.37|361.57|364.37|361.57|364.55|361.75|364.37|361.57|0
1645083150000|2022-02-17 07:32:30|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1645083160000|2022-02-17 07:32:40|364.09|361.29|364.09|361.29|364.09|361.29|364|361.2|0
1645083170000|2022-02-17 07:32:50|362.69|359.89|362.88|360.08|363.06|360.26|362.69|359.89|0
1645083180000|2022-02-17 07:33:00|362.98|360.18|363.06|360.26|363.06|360.26|362.98|360.18|0
1645083190000|2022-02-17 07:33:10|363.44|360.64|363.35|360.55|363.44|360.64|363.25|360.45|0
1645083200000|2022-02-17 07:33:20|363.25|360.45|363.35|360.55|363.35|360.55|363.25|360.45|0
1645083210000|2022-02-17 07:33:30|363.44|360.64|363.81|361.01|363.81|361.01|363.44|360.64|0
1645083220000|2022-02-17 07:33:40|363.62|360.82|363.62|360.82|363.72|360.92|363.62|360.82|0
1645083230000|2022-02-17 07:33:50|364.18|361.38|363.81|361.01|364.18|361.38|363.81|361.01|0
1645083240000|2022-02-17 07:34:00|363.25|360.45|363.25|360.45|363.25|360.45|363.06|360.26|0
1645083250000|2022-02-17 07:34:10|363.06|360.26|362.6|359.8|363.06|360.26|362.6|359.8|0
1645083260000|2022-02-17 07:34:20|362.69|359.89|362.51|359.71|362.79|359.99|362.51|359.71|0
1645083270000|2022-02-17 07:34:30|362.69|359.89|362.14|359.34|362.69|359.89|362.14|359.34|0
1645083280000|2022-02-17 07:34:40|361.95|359.15|362.13|359.33|362.14|359.34|361.95|359.15|0
1645083290000|2022-02-17 07:34:50|362.32|359.52|362.32|359.52|362.51|359.71|362.32|359.52|0
1645083300000|2022-02-17 07:35:00|362.05|359.25|362.69|359.89|362.69|359.89|361.95|359.15|0
1645083310000|2022-02-17 07:35:10|362.51|359.71|362.69|359.89|362.69|359.89|362.51|359.71|0
1645083320000|2022-02-17 07:35:20|362.88|360.08|362.97|360.17|362.97|360.17|362.69|359.89|0
1645083330000|2022-02-17 07:35:30|363.06|360.26|363.06|360.26|363.06|360.26|362.97|360.17|0
1645083340000|2022-02-17 07:35:40|363.25|360.45|363.25|360.45|363.25|360.45|363.06|360.26|0
1645083350000|2022-02-17 07:35:50|363.06|360.26|363.06|360.26|363.25|360.45|363.06|360.26|0
1645083360000|2022-02-17 07:36:00|363.25|360.45|363.25|360.45|363.25|360.45|363.06|360.26|0
1645083370000|2022-02-17 07:36:10|363.06|360.26|363.06|360.26|363.06|360.26|363.06|360.26|0
1645083390000|2022-02-17 07:36:30|362.88|360.08|363.16|360.36|363.16|360.36|362.88|360.08|0
1645083400000|2022-02-17 07:36:40|363.06|360.26|363.25|360.45|363.25|360.45|363.06|360.26|0
1645083410000|2022-02-17 07:36:50|363.16|360.36|363.25|360.45|363.25|360.45|363.06|360.26|0
1645083420000|2022-02-17 07:37:00|363.06|360.26|363.25|360.45|363.25|360.45|362.88|360.08|0
1645083430000|2022-02-17 07:37:10|363.06|360.26|363.16|360.36|363.16|360.36|363.06|360.26|0
1645083440000|2022-02-17 07:37:20|363.06|360.26|363.16|360.36|363.16|360.36|363.06|360.26|0
1645083450000|2022-02-17 07:37:30|363.06|360.26|362.32|359.52|363.06|360.26|362.13|359.33|0
1645083460000|2022-02-17 07:37:40|362.6|359.8|362.51|359.71|362.6|359.8|362.32|359.52|0
1645083470000|2022-02-17 07:37:50|362.32|359.52|362.51|359.71|362.51|359.71|362.32|359.52|0
1645083480000|2022-02-17 07:38:00|362.42|359.62|362.51|359.71|362.51|359.71|362.42|359.62|0
1645083490000|2022-02-17 07:38:10|362.42|359.62|362.32|359.52|362.51|359.71|362.32|359.52|0
1645083500000|2022-02-17 07:38:20|362.69|359.89|362.42|359.62|362.69|359.89|362.42|359.62|0
1645083510000|2022-02-17 07:38:30|362.69|359.89|362.42|359.62|362.69|359.89|362.42|359.62|0
1645083520000|2022-02-17 07:38:40|362.69|359.89|362.32|359.52|362.69|359.89|362.32|359.52|0
1645083530000|2022-02-17 07:38:50|362.5|359.7|362.6|359.8|362.6|359.8|362.5|359.7|0
1645083540000|2022-02-17 07:39:00|362.5|359.7|362.69|359.89|362.69|359.89|362.5|359.7|0
1645083550000|2022-02-17 07:39:10|362.97|360.17|362.79|359.99|362.97|360.17|362.79|359.99|0
1645083560000|2022-02-17 07:39:20|363.06|360.26|363.25|360.45|363.25|360.45|363.06|360.26|0
1645083570000|2022-02-17 07:39:30|363.34|360.54|363.25|360.45|363.34|360.54|363.25|360.45|0
1645083580000|2022-02-17 07:39:40|363.16|360.36|363.25|360.45|363.25|360.45|363.16|360.36|0
1645083590000|2022-02-17 07:39:50|363.06|360.26|363.25|360.45|363.25|360.45|363.06|360.26|0
1645083600000|2022-02-17 07:40:00|363.43|360.63|363.25|360.45|363.43|360.63|363.25|360.45|0
1645083610000|2022-02-17 07:40:10|363.43|360.63|363.16|360.36|363.53|360.73|363.16|360.36|0
1645083620000|2022-02-17 07:40:20|362.88|360.08|363.25|360.45|363.25|360.45|362.88|360.08|0
1645083630000|2022-02-17 07:40:30|363.06|360.26|363.16|360.36|363.62|360.82|363.06|360.26|0
1645083640000|2022-02-17 07:40:40|363.34|360.54|363.25|360.45|363.43|360.63|363.25|360.45|0
1645083650000|2022-02-17 07:40:50|363.06|360.26|363.34|360.54|363.34|360.54|363.06|360.26|0
1645083660000|2022-02-17 07:41:00|363.25|360.45|363.34|360.54|363.43|360.63|363.25|360.45|0
1645083670000|2022-02-17 07:41:10|363.25|360.45|363.25|360.45|363.43|360.63|363.25|360.45|0
1645083680000|2022-02-17 07:41:20|363.43|360.63|363.43|360.63|363.43|360.63|363.25|360.45|0
1645083690000|2022-02-17 07:41:30|363.62|360.82|363.43|360.63|363.62|360.82|363.43|360.63|0
1645083700000|2022-02-17 07:41:40|363.53|360.73|363.53|360.73|363.53|360.73|363.53|360.73|0
1645083710000|2022-02-17 07:41:50|363.62|360.82|363.53|360.73|363.62|360.82|363.53|360.73|0
1645083720000|2022-02-17 07:42:00|363.62|360.82|363.62|360.82|363.62|360.82|363.62|360.82|0
1645083730000|2022-02-17 07:42:10|363.72|360.92|363.62|360.82|363.72|360.92|363.62|360.82|0
1645083740000|2022-02-17 07:42:20|363.53|360.73|363.06|360.26|363.53|360.73|363.06|360.26|0
1645083750000|2022-02-17 07:42:30|362.88|360.08|363.06|360.26|363.06|360.26|362.69|359.89|0
1645083760000|2022-02-17 07:42:40|362.88|360.08|362.88|360.08|362.88|360.08|362.69|359.89|0
1645083770000|2022-02-17 07:42:50|362.5|359.7|362.13|359.33|362.5|359.7|362.13|359.33|0
1645083780000|2022-02-17 07:43:00|361.95|359.15|361.95|359.15|362.13|359.33|361.95|359.15|0
1645083790000|2022-02-17 07:43:10|362.13|359.33|362.5|359.7|362.5|359.7|362.13|359.33|0
1645083800000|2022-02-17 07:43:20|362.32|359.52|362.13|359.33|362.32|359.52|362.04|359.24|0
1645083810000|2022-02-17 07:43:30|362.23|359.43|362.23|359.43|362.32|359.52|362.23|359.43|0
1645083820000|2022-02-17 07:43:40|362.32|359.52|362.13|359.33|362.32|359.52|362.13|359.33|0
1645083830000|2022-02-17 07:43:50|361.95|359.15|361.76|358.96|361.95|359.15|361.76|358.96|0
1645083840000|2022-02-17 07:44:00|361.95|359.15|361.95|359.15|361.95|359.15|361.95|359.15|0
1645083850000|2022-02-17 07:44:10|362.04|359.24|361.95|359.15|362.04|359.24|361.95|359.15|0
1645083860000|2022-02-17 07:44:20|361.76|358.96|361.67|358.87|361.76|358.96|361.67|358.87|0
1645083870000|2022-02-17 07:44:30|361.86|359.06|361.57|358.77|361.86|359.06|361.57|358.77|0
1645083880000|2022-02-17 07:44:40|361.76|358.96|361.86|359.06|361.86|359.06|361.76|358.96|0
1645083890000|2022-02-17 07:44:50|361.95|359.15|362.13|359.33|362.13|359.33|361.95|359.15|0
1645083900000|2022-02-17 07:45:00|361.95|359.15|361.95|359.15|361.95|359.15|361.95|359.15|0
1645083910000|2022-02-17 07:45:10|362.13|359.33|362.13|359.33|362.13|359.33|362.13|359.33|0
1645083930000|2022-02-17 07:45:30|361.95|359.15|361.95|359.15|361.95|359.15|361.95|359.15|0
1645083960000|2022-02-17 07:46:00|361.76|358.96|361.57|358.77|361.76|358.96|361.39|358.59|0
1645083970000|2022-02-17 07:46:10|361.39|358.59|361.2|358.4|361.39|358.59|361.2|358.4|0
1645083980000|2022-02-17 07:46:20|361.3|358.5|361.39|358.59|361.39|358.59|361.3|358.5|0
1645083990000|2022-02-17 07:46:30|361.57|358.77|360.65|357.85|361.57|358.77|360.65|357.85|0
1645084000000|2022-02-17 07:46:40|360.37|357.57|360.65|357.85|360.65|357.85|360.37|357.57|0
1645084010000|2022-02-17 07:46:50|360.46|357.66|360.19|357.39|360.46|357.66|360.19|357.39|0
1645084020000|2022-02-17 07:47:00|359.91|357.11|359.91|357.11|359.91|357.11|359.72|356.92|0
1645084030000|2022-02-17 07:47:10|360.09|357.29|360.09|357.29|360.28|357.48|360.09|357.29|0
1645084040000|2022-02-17 07:47:20|359.72|356.92|359.54|356.74|359.72|356.92|359.35|356.55|0
1645084050000|2022-02-17 07:47:30|359.72|356.92|359.91|357.11|359.91|357.11|359.72|356.92|0
1645084060000|2022-02-17 07:47:40|359.72|356.92|359.72|356.92|359.72|356.92|359.54|356.74|0
1645084070000|2022-02-17 07:47:50|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1645084080000|2022-02-17 07:48:00|360.09|357.29|360.09|357.29|360.28|357.48|360.09|357.29|0
1645084090000|2022-02-17 07:48:10|360.28|357.48|359.91|357.11|360.28|357.48|359.91|357.11|0
1645084100000|2022-02-17 07:48:20|360.19|357.39|360.46|357.66|360.46|357.66|360.19|357.39|0
1645084110000|2022-02-17 07:48:30|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1645084120000|2022-02-17 07:48:40|360.46|357.66|360.09|357.29|360.46|357.66|360.09|357.29|0
1645084130000|2022-02-17 07:48:50|359.72|356.92|360.09|357.29|360.09|357.29|359.72|356.92|0
1645084140000|2022-02-17 07:49:00|360.28|357.48|360.28|357.48|360.28|357.48|360.09|357.29|0
1645084150000|2022-02-17 07:49:10|360.46|357.66|360.19|357.39|360.46|357.66|360.19|357.39|0
1645084160000|2022-02-17 07:49:20|360.46|357.66|360.09|357.29|360.46|357.66|360.09|357.29|0
1645084170000|2022-02-17 07:49:30|360.19|357.39|360.27|357.47|360.27|357.47|360.09|357.29|0
1645084180000|2022-02-17 07:49:40|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1645084190000|2022-02-17 07:49:50|360.65|357.85|360.46|357.66|360.65|357.85|360.46|357.66|0
1645084210000|2022-02-17 07:50:10|360.56|357.76|360.83|358.03|360.83|358.03|360.56|357.76|0
1645084230000|2022-02-17 07:50:30|360.64|357.84|360.64|357.84|360.64|357.84|360.27|357.47|0
1645084240000|2022-02-17 07:50:40|360.83|358.03|360|357.2|360.83|358.03|359.82|357.02|0
1645084260000|2022-02-17 07:51:00|359.59|356.79|359.78|356.98|359.78|356.98|359.59|356.79|0
1645084270000|2022-02-17 07:51:10|359.69|356.89|359.69|356.89|359.69|356.89|359.69|356.89|0
1645084280000|2022-02-17 07:51:20|359.78|356.98|360.15|357.35|360.15|357.35|359.59|356.79|0
1645084290000|2022-02-17 07:51:30|359.96|357.16|359.88|357.08|359.96|357.16|359.88|357.08|0
1645084300000|2022-02-17 07:51:40|359.96|357.16|359.78|356.98|360.15|357.35|359.78|356.98|0
1645084320000|2022-02-17 07:52:00|359.96|357.16|360.34|357.54|360.43|357.63|359.96|357.16|0
1645084330000|2022-02-17 07:52:10|360.52|357.72|360.25|357.45|360.52|357.72|360.25|357.45|0
1645084340000|2022-02-17 07:52:20|359.96|357.16|360.15|357.35|360.15|357.35|359.96|357.16|0
1645084350000|2022-02-17 07:52:30|360.25|357.45|360.15|357.35|360.25|357.45|360.15|357.35|0
1645084360000|2022-02-17 07:52:40|359.96|357.16|359.96|357.16|359.96|357.16|359.96|357.16|0
1645084370000|2022-02-17 07:52:50|360.15|357.35|360.52|357.72|360.71|357.91|360.15|357.35|0
1645084380000|2022-02-17 07:53:00|360.89|358.09|360.71|357.91|360.89|358.09|360.71|357.91|0
1645084390000|2022-02-17 07:53:10|360.52|357.72|360.71|357.91|360.71|357.91|360.52|357.72|0
1645084400000|2022-02-17 07:53:20|360.52|357.72|360.71|357.91|360.71|357.91|360.52|357.72|0
1645084410000|2022-02-17 07:53:30|360.52|357.72|360.71|357.91|360.71|357.91|360.52|357.72|0
1645084420000|2022-02-17 07:53:40|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1645084430000|2022-02-17 07:53:50|361.27|358.47|361.08|358.28|361.27|358.47|361.08|358.28|0
1645084440000|2022-02-17 07:54:00|361.27|358.47|361.08|358.28|361.27|358.47|361.08|358.28|0
1645084450000|2022-02-17 07:54:10|360.89|358.09|360.89|358.09|360.89|358.09|360.89|358.09|0
1645084460000|2022-02-17 07:54:20|360.8|358|360.15|357.35|360.8|358|360.15|357.35|0
1645084470000|2022-02-17 07:54:30|360.52|357.72|360.71|357.91|360.71|357.91|360.52|357.72|0
1645084500000|2022-02-17 07:55:00|360.89|358.09|361.27|358.47|361.27|358.47|360.89|358.09|0
1645084510000|2022-02-17 07:55:10|361.08|358.28|361.08|358.28|361.08|358.28|361.08|358.28|0
1645084520000|2022-02-17 07:55:20|360.99|358.19|360.43|357.63|360.99|358.19|360.43|357.63|0
1645084530000|2022-02-17 07:55:30|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1645084540000|2022-02-17 07:55:40|360.34|357.54|359.96|357.16|360.34|357.54|359.96|357.16|0
1645084550000|2022-02-17 07:55:50|359.78|356.98|359.96|357.16|359.96|357.16|359.78|356.98|0
1645084560000|2022-02-17 07:56:00|360.15|357.35|360.43|357.63|360.43|357.63|360.15|357.35|0
1645084570000|2022-02-17 07:56:10|360.33|357.53|360.33|357.53|360.33|357.53|360.25|357.45|0
1645084580000|2022-02-17 07:56:20|360.25|357.45|360.33|357.53|360.33|357.53|360.25|357.45|0
1645084590000|2022-02-17 07:56:30|359.96|357.16|359.78|356.98|359.96|357.16|359.78|356.98|0
1645084600000|2022-02-17 07:56:40|359.4|356.6|359.4|356.6|359.4|356.6|359.4|356.6|0
1645084610000|2022-02-17 07:56:50|359.59|356.79|359.78|356.98|359.78|356.98|359.59|356.79|0
1645084620000|2022-02-17 07:57:00|359.96|357.16|360.15|357.35|360.25|357.45|359.96|357.16|0
1645084630000|2022-02-17 07:57:10|360.25|357.45|360.06|357.26|360.25|357.45|360.06|357.26|0
1645084640000|2022-02-17 07:57:20|360.15|357.35|360.15|357.35|360.15|357.35|359.96|357.16|0
1645084650000|2022-02-17 07:57:30|359.96|357.16|359.78|356.98|359.96|357.16|359.78|356.98|0
1645084660000|2022-02-17 07:57:40|359.87|357.07|359.78|356.98|359.96|357.16|359.78|356.98|0
1645084670000|2022-02-17 07:57:50|359.96|357.16|360.15|357.35|360.15|357.35|359.96|357.16|0
1645084680000|2022-02-17 07:58:00|359.96|357.16|360.06|357.26|360.15|357.35|359.96|357.16|0
1645084690000|2022-02-17 07:58:10|360.33|357.53|360.52|357.72|360.52|357.72|360.24|357.44|0
1645084700000|2022-02-17 07:58:20|360.8|358|360.89|358.09|360.89|358.09|360.71|357.91|0
1645084710000|2022-02-17 07:58:30|360.52|357.72|361.27|358.47|361.27|358.47|360.52|357.72|0
1645084720000|2022-02-17 07:58:40|361.45|358.65|361.73|358.93|361.73|358.93|361.45|358.65|0
1645084730000|2022-02-17 07:58:50|361.45|358.65|361.27|358.47|361.45|358.65|361.27|358.47|0
1645084740000|2022-02-17 07:59:00|361.08|358.28|361.26|358.46|361.26|358.46|361.08|358.28|0
1645084750000|2022-02-17 07:59:10|361.64|358.84|361.45|358.65|361.64|358.84|361.26|358.46|0
1645084760000|2022-02-17 07:59:20|361.08|358.28|360.89|358.09|361.08|358.28|360.89|358.09|0
1645084770000|2022-02-17 07:59:30|360.62|357.82|360.33|357.53|360.62|357.82|360.33|357.53|0
1645084780000|2022-02-17 07:59:40|360.43|357.63|360.33|357.53|360.43|357.63|360.15|357.35|0
1645084790000|2022-02-17 07:59:50|359.96|357.16|359.69|356.89|359.96|357.16|359.59|356.79|0
1645084800000|2022-02-17 08:00:00|359.5|356.7|356.99|354.19|359.5|356.7|356.99|354.19|0
1645084810000|2022-02-17 08:00:10|356.62|353.82|356.44|353.64|357.18|354.38|356.44|353.64|0
1645084820000|2022-02-17 08:00:20|356.62|353.82|356.53|353.73|356.81|354.01|356.53|353.73|0
1645084830000|2022-02-17 08:00:30|356.81|354.01|356.62|353.82|356.81|354.01|356.35|353.55|0
1645084840000|2022-02-17 08:00:40|356.99|354.19|357.36|354.56|357.36|354.56|356.99|354.19|0
1645084850000|2022-02-17 08:00:50|357.18|354.38|355.88|353.08|357.18|354.38|355.88|353.08|0
1645084860000|2022-02-17 08:01:00|356.44|353.64|357.18|354.38|357.18|354.38|356.44|353.64|0
1645084870000|2022-02-17 08:01:10|357.55|354.75|356.5|353.7|357.73|354.93|356.03|353.23|0
1645084880000|2022-02-17 08:01:20|355.57|352.77|355.48|352.68|355.57|352.77|355.48|352.68|0
1645084890000|2022-02-17 08:01:30|355.38|352.58|355.01|352.21|355.66|352.86|355.01|352.21|0
1645084900000|2022-02-17 08:01:40|354.82|352.02|354.27|351.47|354.82|352.02|353.9|351.1|0
1645084910000|2022-02-17 08:01:50|354.45|351.65|354.08|351.28|354.45|351.65|354.08|351.28|0
1645084920000|2022-02-17 08:02:00|354.45|351.65|354.27|351.47|355.01|352.21|354.27|351.47|0
1645084930000|2022-02-17 08:02:10|353.9|351.1|353.9|351.1|353.9|351.1|353.53|350.73|0
1645084940000|2022-02-17 08:02:20|353.99|351.19|354.27|351.47|354.64|351.84|353.99|351.19|0
1645084950000|2022-02-17 08:02:30|354.45|351.65|354.73|351.93|354.73|351.93|354.36|351.56|0
1645084960000|2022-02-17 08:02:40|354.64|351.84|353.81|351.01|354.64|351.84|353.81|351.01|0
1645084970000|2022-02-17 08:02:50|353.53|350.73|353.53|350.73|353.9|351.1|353.53|350.73|0
1645084980000|2022-02-17 08:03:00|353.34|350.54|354.27|351.47|354.27|351.47|353.34|350.54|0
1645085000000|2022-02-17 08:03:20|354.18|351.38|353.99|351.19|354.36|351.56|353.99|351.19|0
1645085010000|2022-02-17 08:03:30|354.08|351.28|354.27|351.47|354.27|351.47|354.08|351.28|0
1645085020000|2022-02-17 08:03:40|354.45|351.65|353.71|350.91|354.82|352.02|353.71|350.91|0
1645085030000|2022-02-17 08:03:50|353.53|350.73|353.62|350.82|353.62|350.82|353.44|350.64|0
1645085040000|2022-02-17 08:04:00|354.27|351.47|354.27|351.47|354.45|351.65|353.99|351.19|0
1645085050000|2022-02-17 08:04:10|354.45|351.65|354.45|351.65|354.55|351.75|354.45|351.65|0
1645085060000|2022-02-17 08:04:20|354.64|351.84|355.1|352.3|355.1|352.3|354.64|351.84|0
1645085070000|2022-02-17 08:04:30|355.01|352.21|355.01|352.21|355.19|352.39|354.92|352.12|0
1645085080000|2022-02-17 08:04:40|354.92|352.12|354.45|351.65|355.19|352.39|354.45|351.65|0
1645085090000|2022-02-17 08:04:50|354.64|351.84|354.27|351.47|354.64|351.84|354.27|351.47|0
1645085100000|2022-02-17 08:05:00|354.15|351.95|354.15|351.95|354.52|352.32|354.15|351.95|0
1645085110000|2022-02-17 08:05:10|353.6|351.4|352.95|350.75|353.6|351.4|352.95|350.75|0
1645085120000|2022-02-17 08:05:20|352.77|350.57|353.22|351.02|353.22|351.02|352.77|350.57|0
1645085130000|2022-02-17 08:05:30|353.14|350.94|353.88|351.68|353.88|351.68|353.14|350.94|0
1645085140000|2022-02-17 08:05:40|353.97|351.77|354.89|352.69|354.89|352.69|353.97|351.77|0
1645085150000|2022-02-17 08:05:50|354.71|352.51|354.52|352.32|354.71|352.51|354.15|351.95|0
1645085160000|2022-02-17 08:06:00|354.15|351.95|354.15|351.95|354.52|352.32|354.15|351.95|0
1645085170000|2022-02-17 08:06:10|354.25|352.05|354.52|352.32|354.52|352.32|354.15|351.95|0
1645085180000|2022-02-17 08:06:20|354.34|352.14|353.97|351.77|354.34|352.14|353.97|351.77|0
1645085190000|2022-02-17 08:06:30|353.78|351.58|353.88|351.68|354.15|351.95|353.78|351.58|0
1645085200000|2022-02-17 08:06:40|353.78|351.58|354.15|351.95|354.15|351.95|353.78|351.58|0
1645085210000|2022-02-17 08:06:50|353.97|351.77|354.34|352.14|354.43|352.23|353.97|351.77|0
1645085220000|2022-02-17 08:07:00|354.06|351.86|354.52|352.32|354.62|352.42|354.06|351.86|0
1645085230000|2022-02-17 08:07:10|354.71|352.51|355.08|352.88|355.08|352.88|354.71|352.51|0
1645085240000|2022-02-17 08:07:20|354.71|352.51|353.96|351.76|354.71|352.51|353.96|351.76|0
1645085250000|2022-02-17 08:07:30|353.69|351.49|354.43|352.23|354.43|352.23|353.69|351.49|0
1645085260000|2022-02-17 08:07:40|354.71|352.51|355.26|353.06|355.26|353.06|354.71|352.51|0
1645085270000|2022-02-17 08:07:50|354.99|352.79|354.71|352.51|354.99|352.79|354.62|352.42|0
1645085280000|2022-02-17 08:08:00|354.52|352.32|354.34|352.14|354.52|352.32|354.34|352.14|0
1645085290000|2022-02-17 08:08:10|354.15|351.95|354.71|352.51|354.71|352.51|354.15|351.95|0
1645085300000|2022-02-17 08:08:20|354.99|352.79|355.08|352.88|355.08|352.88|354.89|352.69|0
1645085310000|2022-02-17 08:08:30|355.26|353.06|355.26|353.06|355.26|353.06|355.26|353.06|0
1645085320000|2022-02-17 08:08:40|354.71|352.51|354.25|352.05|354.89|352.69|354.25|352.05|0
1645085330000|2022-02-17 08:08:50|353.96|351.76|354.34|352.14|354.34|352.14|353.96|351.76|0
1645085340000|2022-02-17 08:09:00|354.43|352.23|353.41|351.21|354.43|352.23|353.41|351.21|0
1645085350000|2022-02-17 08:09:10|353.59|351.39|353.41|351.21|353.59|351.39|353.41|351.21|0
1645085360000|2022-02-17 08:09:20|353.59|351.39|353.59|351.39|353.96|351.76|353.59|351.39|0
1645085370000|2022-02-17 08:09:30|353.41|351.21|352.85|350.65|353.41|351.21|352.85|350.65|0
1645085380000|2022-02-17 08:09:40|352.48|350.28|352.11|349.91|352.48|350.28|352.11|349.91|0
1645085390000|2022-02-17 08:09:50|352.48|350.28|352.3|350.1|352.48|350.28|352.3|350.1|0
1645085400000|2022-02-17 08:10:00|351.93|349.73|352.11|349.91|352.3|350.1|351.93|349.73|0
1645085410000|2022-02-17 08:10:10|351.93|349.73|351.19|348.99|352.02|349.82|351.19|348.99|0
1645085420000|2022-02-17 08:10:20|351.37|349.17|352.3|350.1|352.3|350.1|351.37|349.17|0
1645085430000|2022-02-17 08:10:30|352.58|350.38|353.22|351.02|353.22|351.02|352.58|350.38|0
1645085440000|2022-02-17 08:10:40|352.95|350.75|352.67|350.47|352.95|350.75|352.67|350.47|0
1645085450000|2022-02-17 08:10:50|352.58|350.38|352.3|350.1|352.58|350.38|352.11|349.91|0
1645085460000|2022-02-17 08:11:00|351.56|349.36|351.65|349.45|351.65|349.45|351.56|349.36|0
1645085470000|2022-02-17 08:11:10|351.56|349.36|351.93|349.73|351.93|349.73|351.56|349.36|0
1645085480000|2022-02-17 08:11:20|351.74|349.54|351.37|349.17|351.93|349.73|351.37|349.17|0
1645085490000|2022-02-17 08:11:30|351.56|349.36|351.93|349.73|351.93|349.73|351.56|349.36|0
1645085500000|2022-02-17 08:11:40|352.21|350.01|352.11|349.91|352.21|350.01|352.11|349.91|0
1645085510000|2022-02-17 08:11:50|352.21|350.01|353.22|351.02|353.22|351.02|352.21|350.01|0
1645085520000|2022-02-17 08:12:00|352.85|350.65|352.85|350.65|352.85|350.65|352.85|350.65|0
1645085530000|2022-02-17 08:12:10|353.04|350.84|352.95|350.75|353.04|350.84|352.95|350.75|0
1645085540000|2022-02-17 08:12:20|353.04|350.84|353.22|351.02|353.41|351.21|353.04|350.84|0
1645085550000|2022-02-17 08:12:30|353.04|350.84|352.85|350.65|353.41|351.21|352.85|350.65|0
1645085560000|2022-02-17 08:12:40|352.3|350.1|352.76|350.56|352.85|350.65|352.3|350.1|0
1645085570000|2022-02-17 08:12:50|352.85|350.65|352.85|350.65|352.85|350.65|352.67|350.47|0
1645085580000|2022-02-17 08:13:00|352.76|350.56|353.22|351.02|353.32|351.12|352.76|350.56|0
1645085590000|2022-02-17 08:13:10|352.95|350.75|352.21|350.01|352.95|350.75|352.21|350.01|0
1645085600000|2022-02-17 08:13:20|352.3|350.1|352.48|350.28|352.67|350.47|352.3|350.1|0
1645085610000|2022-02-17 08:13:30|352.67|350.47|353.59|351.39|353.78|351.58|352.67|350.47|0
1645085620000|2022-02-17 08:13:40|353.78|351.58|354.15|351.95|354.15|351.95|353.78|351.58|0
1645085630000|2022-02-17 08:13:50|354.33|352.13|354.15|351.95|354.43|352.23|354.15|351.95|0
1645085640000|2022-02-17 08:14:00|354.33|352.13|354.7|352.5|354.7|352.5|354.33|352.13|0
1645085650000|2022-02-17 08:14:10|354.52|352.32|354.33|352.13|354.52|352.32|354.24|352.04|0
1645085660000|2022-02-17 08:14:20|354.15|351.95|354.7|352.5|354.7|352.5|354.15|351.95|0
1645085670000|2022-02-17 08:14:30|354.52|352.32|354.52|352.32|354.7|352.5|354.52|352.32|0
1645085680000|2022-02-17 08:14:40|354.7|352.5|354.33|352.13|354.7|352.5|354.33|352.13|0
1645085690000|2022-02-17 08:14:50|354.15|351.95|354.52|352.32|354.61|352.41|354.15|351.95|0
1645085700000|2022-02-17 08:15:00|354.33|352.13|354.7|352.5|354.7|352.5|354.33|352.13|0
1645085710000|2022-02-17 08:15:10|355.26|353.06|355.26|353.06|355.45|353.25|355.26|353.06|0
1645085720000|2022-02-17 08:15:20|355.45|353.25|355.63|353.43|355.82|353.62|355.45|353.25|0
1645085730000|2022-02-17 08:15:30|355.82|353.62|355.63|353.43|355.82|353.62|355.63|353.43|0
1645085740000|2022-02-17 08:15:40|355.54|353.34|355.63|353.43|355.63|353.43|355.54|353.34|0
1645085750000|2022-02-17 08:15:50|356.19|353.99|356|353.8|356.19|353.99|356|353.8|0
1645085760000|2022-02-17 08:16:00|356.38|354.18|356.19|353.99|356.38|354.18|355.91|353.71|0
1645085770000|2022-02-17 08:16:10|355.82|353.62|355.26|353.06|355.82|353.62|355.26|353.06|0
1645085780000|2022-02-17 08:16:20|355.45|353.25|355.45|353.25|355.63|353.43|355.45|353.25|0
1645085800000|2022-02-17 08:16:40|357.49|355.29|358.42|356.22|358.42|356.22|357.49|355.29|0
1645085810000|2022-02-17 08:16:50|358.8|356.6|358.15|355.95|358.8|356.6|358.15|355.95|0
1645085820000|2022-02-17 08:17:00|357.96|355.76|357.31|355.11|357.96|355.76|357.31|355.11|0
1645085830000|2022-02-17 08:17:10|357.59|355.39|357.22|355.02|357.59|355.39|356.93|354.73|0
1645085840000|2022-02-17 08:17:20|357.59|355.39|358.05|355.85|358.05|355.85|357.49|355.29|0
1645085850000|2022-02-17 08:17:30|357.78|355.58|357.86|355.66|358.15|355.95|357.78|355.58|0
1645085860000|2022-02-17 08:17:40|357.68|355.48|356.93|354.73|357.68|355.48|356.93|354.73|0
1645085870000|2022-02-17 08:17:50|357.12|354.92|356.84|354.64|357.12|354.92|356.75|354.55|0
1645085880000|2022-02-17 08:18:00|356.56|354.36|356.75|354.55|356.93|354.73|356.56|354.36|0
1645085890000|2022-02-17 08:18:10|356.84|354.64|357.68|355.48|357.68|355.48|356.84|354.64|0
1645085900000|2022-02-17 08:18:20|357.4|355.2|357.03|354.83|357.4|355.2|357.03|354.83|0
1645085910000|2022-02-17 08:18:30|356.93|354.73|357.49|355.29|357.49|355.29|356.93|354.73|0
1645085920000|2022-02-17 08:18:40|357.78|355.58|357.86|355.66|358.05|355.85|357.78|355.58|0
1645085930000|2022-02-17 08:18:50|358.05|355.85|358.05|355.85|358.05|355.85|357.96|355.76|0
1645085940000|2022-02-17 08:19:00|357.96|355.76|357.68|355.48|358.05|355.85|357.68|355.48|0
1645085950000|2022-02-17 08:19:10|357.86|355.66|357.68|355.48|357.96|355.76|357.68|355.48|0
1645085960000|2022-02-17 08:19:20|357.31|355.11|357.31|355.11|357.4|355.2|357.12|354.92|0
1645085970000|2022-02-17 08:19:30|356.93|354.73|357.59|355.39|357.59|355.39|356.93|354.73|0
1645085980000|2022-02-17 08:19:40|357.68|355.48|358.24|356.04|358.24|356.04|357.68|355.48|0
1645085990000|2022-02-17 08:19:50|358.33|356.13|358.05|355.85|358.42|356.22|358.05|355.85|0
1645086000000|2022-02-17 08:20:00|358.42|356.22|357.86|355.66|358.42|356.22|357.86|355.66|0
1645086010000|2022-02-17 08:20:10|356.56|354.36|356.56|354.36|356.56|354.36|356.47|354.27|0
1645086020000|2022-02-17 08:20:20|356.37|354.17|356.93|354.73|356.93|354.73|356.37|354.17|0
1645086030000|2022-02-17 08:20:30|357.3|355.1|357.12|354.92|357.4|355.2|357.12|354.92|0
1645086040000|2022-02-17 08:20:40|356.56|354.36|356.84|354.64|356.84|354.64|356.56|354.36|0
1645086050000|2022-02-17 08:20:50|356.66|354.46|356.66|354.46|356.66|354.46|356.56|354.36|0
1645086060000|2022-02-17 08:21:00|356.75|354.55|357.12|354.92|357.4|355.2|356.75|354.55|0
1645086070000|2022-02-17 08:21:10|356.84|354.64|356.75|354.55|356.84|354.64|356.56|354.36|0
1645086080000|2022-02-17 08:21:20|357.12|354.92|356.84|354.64|357.12|354.92|356.84|354.64|0
1645086090000|2022-02-17 08:21:30|356.75|354.55|356.75|354.55|356.75|354.55|356.75|354.55|0
1645086100000|2022-02-17 08:21:40|356.56|354.36|356.66|354.46|356.66|354.46|356.56|354.36|0
1645086110000|2022-02-17 08:21:50|356.37|354.17|356.75|354.55|356.75|354.55|356.19|353.99|0
1645086120000|2022-02-17 08:22:00|356.56|354.36|357.49|355.29|357.49|355.29|356.56|354.36|0
1645086130000|2022-02-17 08:22:10|357.12|354.92|356.56|354.36|357.12|354.92|356.56|354.36|0
1645086140000|2022-02-17 08:22:20|356.75|354.55|356.93|354.73|356.93|354.73|356.75|354.55|0
1645086150000|2022-02-17 08:22:30|357.3|355.1|356.75|354.55|357.3|355.1|356.75|354.55|0
1645086160000|2022-02-17 08:22:40|357.12|354.92|356.93|354.73|357.12|354.92|356.93|354.73|0
1645086170000|2022-02-17 08:22:50|357.12|354.92|356.93|354.73|357.12|354.92|356.93|354.73|0
1645086180000|2022-02-17 08:23:00|357.21|355.01|357.3|355.1|357.49|355.29|357.21|355.01|0
1645086190000|2022-02-17 08:23:10|357.21|355.01|357.86|355.66|357.86|355.66|357.21|355.01|0
1645086200000|2022-02-17 08:23:20|357.96|355.76|357.68|355.48|357.96|355.76|357.68|355.48|0
1645086210000|2022-02-17 08:23:30|357.86|355.66|357.96|355.76|357.96|355.76|357.86|355.66|0
1645086220000|2022-02-17 08:23:40|357.68|355.48|357.3|355.1|357.68|355.48|357.12|354.92|0
1645086230000|2022-02-17 08:23:50|357.49|355.29|357.49|355.29|357.59|355.39|357.4|355.2|0
1645086240000|2022-02-17 08:24:00|357.3|355.1|358.05|355.85|358.05|355.85|357.3|355.1|0
1645086250000|2022-02-17 08:24:10|357.86|355.66|357.68|355.48|357.86|355.66|357.68|355.48|0
1645086260000|2022-02-17 08:24:20|357.86|355.66|358.05|355.85|358.05|355.85|357.77|355.57|0
1645086270000|2022-02-17 08:24:30|358.15|355.95|359.17|356.97|359.17|356.97|358.15|355.95|0
1645086280000|2022-02-17 08:24:40|358.98|356.78|358.61|356.41|358.98|356.78|358.42|356.22|0
1645086290000|2022-02-17 08:24:50|358.79|356.59|358.79|356.59|358.79|356.59|358.71|356.51|0
1645086300000|2022-02-17 08:25:00|358.61|356.41|358.05|355.85|358.61|356.41|358.05|355.85|0
1645086310000|2022-02-17 08:25:10|357.86|355.66|358.42|356.22|358.42|356.22|357.86|355.66|0
1645086320000|2022-02-17 08:25:20|358.61|356.41|358.42|356.22|358.61|356.41|358.42|356.22|0
1645086330000|2022-02-17 08:25:30|358.61|356.41|358.71|356.51|358.79|356.59|358.61|356.41|0
1645086340000|2022-02-17 08:25:40|358.98|356.78|359.35|357.15|359.35|357.15|358.89|356.69|0
1645086350000|2022-02-17 08:25:50|359.73|357.53|359.45|357.25|359.73|357.53|359.45|357.25|0
1645086360000|2022-02-17 08:26:00|359.54|357.34|359.73|357.53|359.73|357.53|359.35|357.15|0
1645086370000|2022-02-17 08:26:10|359.54|357.34|358.52|356.32|359.54|357.34|358.52|356.32|0
1645086380000|2022-02-17 08:26:20|358.79|356.59|359.35|357.15|359.35|357.15|358.79|356.59|0
1645086390000|2022-02-17 08:26:30|359.54|357.34|359.73|357.53|359.73|357.53|359.54|357.34|0
1645086400000|2022-02-17 08:26:40|359.54|357.34|362.35|360.15|362.35|360.15|359.54|357.34|0
1645086410000|2022-02-17 08:26:50|364.04|361.84|365.36|363.16|365.92|363.72|363.48|361.28|0
1645086420000|2022-02-17 08:27:00|364.98|362.78|368.95|366.75|368.95|366.75|364.98|362.78|0
1645086430000|2022-02-17 08:27:10|370.27|368.07|368.85|366.65|370.27|368.07|368.85|366.65|0
1645086440000|2022-02-17 08:27:20|368.48|366.28|368.19|365.99|368.76|366.56|367.62|365.42|0
1645086450000|2022-02-17 08:27:30|368.1|365.9|368.57|366.37|368.95|366.75|368.1|365.9|0
1645086460000|2022-02-17 08:27:40|368.95|366.75|368.95|366.75|368.95|366.75|368.57|366.37|0
1645086470000|2022-02-17 08:27:50|368.57|366.37|368.48|366.28|368.95|366.75|367.81|365.61|0
1645086480000|2022-02-17 08:28:00|367.43|365.23|369.51|367.31|369.51|367.31|367.43|365.23|0
1645086490000|2022-02-17 08:28:10|370.08|367.88|371.03|368.83|371.03|368.83|370.08|367.88|0
1645086500000|2022-02-17 08:28:20|370.94|368.74|370.84|368.64|371.41|369.21|370.84|368.64|0
1645086510000|2022-02-17 08:28:30|371.22|369.02|374.23|372.03|374.23|372.03|370.82|368.62|0
1645086520000|2022-02-17 08:28:40|374.8|372.6|373.48|371.28|374.8|372.6|373.48|371.28|0
1645086530000|2022-02-17 08:28:50|373.86|371.66|372.36|370.16|373.86|371.66|372.36|370.16|0
1645086540000|2022-02-17 08:29:00|371.98|369.78|373.02|370.82|373.02|370.82|370.86|368.66|0
1645086550000|2022-02-17 08:29:10|374.14|371.94|373.86|371.66|374.14|371.94|373.77|371.57|0
1645086560000|2022-02-17 08:29:20|374.8|372.6|372.92|370.72|374.8|372.6|372.92|370.72|0
1645086570000|2022-02-17 08:29:30|372.73|370.53|371.79|369.59|372.73|370.53|371.79|369.59|0
1645086580000|2022-02-17 08:29:40|372.17|369.97|373.2|371|373.2|371|371.89|369.69|0
1645086590000|2022-02-17 08:29:50|372.92|370.72|371.33|369.13|372.92|370.72|371.33|369.13|0
1645086600000|2022-02-17 08:30:00|372.17|369.97|371.23|369.03|372.54|370.34|371.23|369.03|0
1645086610000|2022-02-17 08:30:10|371.79|369.59|371.51|369.31|371.79|369.59|371.42|369.22|0
1645086620000|2022-02-17 08:30:20|370.85|368.65|369.73|367.53|370.85|368.65|369.73|367.53|0
1645086630000|2022-02-17 08:30:30|370.29|368.09|370.29|368.09|370.39|368.19|370.11|367.91|0
1645086640000|2022-02-17 08:30:40|370.39|368.19|370.02|367.82|370.39|368.19|370.02|367.82|0
1645086650000|2022-02-17 08:30:50|369.17|366.97|370.29|368.09|370.29|368.09|369.17|366.97|0
1645086660000|2022-02-17 08:31:00|370.2|368|370.11|367.91|370.2|368|370.11|367.91|0
1645086670000|2022-02-17 08:31:10|370.67|368.47|371.23|369.03|371.23|369.03|370.58|368.38|0
1645086680000|2022-02-17 08:31:20|370.85|368.65|369.17|366.97|370.85|368.65|369.17|366.97|0
1645086690000|2022-02-17 08:31:30|368.42|366.22|369.73|367.53|369.73|367.53|368.42|366.22|0
1645086700000|2022-02-17 08:31:40|369.36|367.16|368.52|366.32|369.36|367.16|368.42|366.22|0
1645086710000|2022-02-17 08:31:50|368.98|366.78|369.54|367.34|369.73|367.53|368.98|366.78|0
1645086720000|2022-02-17 08:32:00|369.17|366.97|369.36|367.16|369.36|367.16|369.17|366.97|0
1645086730000|2022-02-17 08:32:10|369.08|366.88|369.08|366.88|369.08|366.88|368.89|366.69|0
1645086740000|2022-02-17 08:32:20|369.36|367.16|368.8|366.6|369.36|367.16|368.8|366.6|0
1645086750000|2022-02-17 08:32:30|367.86|365.66|367.12|364.92|367.86|365.66|367.12|364.92|0
1645086760000|2022-02-17 08:32:40|367.4|365.2|367.77|365.57|367.77|365.57|367.3|365.1|0
1645086770000|2022-02-17 08:32:50|367.96|365.76|367.86|365.66|367.96|365.76|367.77|365.57|0
1645086780000|2022-02-17 08:33:00|368.05|365.85|367.86|365.66|368.98|366.78|367.86|365.66|0
1645086790000|2022-02-17 08:33:10|368.33|366.13|368.24|366.04|368.61|366.41|368.24|366.04|0
1645086800000|2022-02-17 08:33:20|368.05|365.85|369.36|367.16|369.36|367.16|368.05|365.85|0
1645086810000|2022-02-17 08:33:30|369.45|367.25|368.98|366.78|369.45|367.25|368.98|366.78|0
1645086820000|2022-02-17 08:33:40|369.17|366.97|369.27|367.07|369.36|367.16|368.98|366.78|0
1645086830000|2022-02-17 08:33:50|369.54|367.34|369.92|367.72|369.92|367.72|369.54|367.34|0
1645086840000|2022-02-17 08:34:00|369.17|366.97|370.39|368.19|370.39|368.19|369.17|366.97|0
1645086850000|2022-02-17 08:34:10|370.67|368.47|371.04|368.84|371.23|369.03|370.67|368.47|0
1645086860000|2022-02-17 08:34:20|370.76|368.56|370.29|368.09|370.76|368.56|370.1|367.9|0
1645086870000|2022-02-17 08:34:30|371.23|369.03|370.85|368.65|371.23|369.03|370.85|368.65|0
1645086880000|2022-02-17 08:34:40|370.29|368.09|370.85|368.65|371.04|368.84|370.29|368.09|0
1645086890000|2022-02-17 08:34:50|371.42|369.22|371.6|369.4|371.79|369.59|371.42|369.22|0
1645086900000|2022-02-17 08:35:00|371.33|369.13|372.54|370.34|372.54|370.34|371.33|369.13|0
1645086910000|2022-02-17 08:35:10|372.45|370.25|372.54|370.34|372.73|370.53|372.17|369.97|0
1645086920000|2022-02-17 08:35:20|372.92|370.72|372.92|370.72|373.39|371.19|372.92|370.72|0
1645086930000|2022-02-17 08:35:30|373.01|370.81|374.04|371.84|374.04|371.84|373.01|370.81|0
1645086940000|2022-02-17 08:35:40|373.67|371.47|373.58|371.38|373.67|371.47|373.58|371.38|0
1645086950000|2022-02-17 08:35:50|373.77|371.57|374.61|372.41|374.8|372.6|373.77|371.57|0
1645086960000|2022-02-17 08:36:00|374.8|372.6|374.8|372.6|374.89|372.69|374.42|372.22|0
1645086970000|2022-02-17 08:36:10|374.61|372.41|373.77|371.57|374.61|372.41|373.77|371.57|0
1645086980000|2022-02-17 08:36:20|374.23|372.03|373.48|371.28|374.23|372.03|373.48|371.28|0
1645086990000|2022-02-17 08:36:30|373.2|371|373.67|371.47|373.67|371.47|373.1|370.9|0
1645087000000|2022-02-17 08:36:40|373.48|371.28|372.73|370.53|373.48|371.28|372.73|370.53|0
1645087010000|2022-02-17 08:36:50|371.98|369.78|370.85|368.65|371.98|369.78|370.85|368.65|0
1645087020000|2022-02-17 08:37:00|371.04|368.84|371.79|369.59|371.79|369.59|371.04|368.84|0
1645087030000|2022-02-17 08:37:10|371.41|369.21|370.58|368.38|371.41|369.21|370.48|368.28|0
1645087040000|2022-02-17 08:37:20|370.95|368.75|371.41|369.21|371.89|369.69|370.95|368.75|0
1645087050000|2022-02-17 08:37:30|371.6|369.4|371.7|369.5|371.98|369.78|371.6|369.4|0
1645087060000|2022-02-17 08:37:40|372.16|369.96|371.79|369.59|372.16|369.96|371.79|369.59|0
1645087070000|2022-02-17 08:37:50|371.98|369.78|371.23|369.03|371.98|369.78|371.23|369.03|0
1645087080000|2022-02-17 08:38:00|371.04|368.84|370.48|368.28|371.04|368.84|370.48|368.28|0
1645087090000|2022-02-17 08:38:10|370.85|368.65|369.92|367.72|370.85|368.65|369.92|367.72|0
1645087100000|2022-02-17 08:38:20|369.73|367.53|369.17|366.97|369.73|367.53|369.17|366.97|0
1645087110000|2022-02-17 08:38:30|369.73|367.53|370.1|367.9|370.1|367.9|369.73|367.53|0
1645087120000|2022-02-17 08:38:40|370.29|368.09|369.92|367.72|370.29|368.09|369.92|367.72|0
1645087130000|2022-02-17 08:38:50|368.98|366.78|368.61|366.41|368.98|366.78|368.61|366.41|0
1645087140000|2022-02-17 08:39:00|368.79|366.59|368.98|366.78|368.98|366.78|368.79|366.59|0
1645087150000|2022-02-17 08:39:10|369.54|367.34|369.54|367.34|369.54|367.34|369.35|367.15|0
1645087160000|2022-02-17 08:39:20|370.01|367.81|370.01|367.81|370.01|367.81|369.92|367.72|0
1645087170000|2022-02-17 08:39:30|370.1|367.9|369.54|367.34|370.1|367.9|369.54|367.34|0
1645087180000|2022-02-17 08:39:40|369.92|367.72|370.1|367.9|370.1|367.9|369.92|367.72|0
1645087190000|2022-02-17 08:39:50|369.54|367.34|369.54|367.34|369.54|367.34|368.79|366.59|0
1645087200000|2022-02-17 08:40:00|369.35|367.15|370.2|368|370.2|368|369.35|367.15|0
1645087210000|2022-02-17 08:40:10|370.1|367.9|370.29|368.09|370.39|368.19|369.92|367.72|0
1645087220000|2022-02-17 08:40:20|369.92|367.72|370.01|367.81|370.1|367.9|369.92|367.72|0
1645087230000|2022-02-17 08:40:30|369.35|367.15|370.29|368.09|370.29|368.09|369.35|367.15|0
1645087240000|2022-02-17 08:40:40|370.1|367.9|369.73|367.53|370.1|367.9|369.73|367.53|0
1645087250000|2022-02-17 08:40:50|369.54|367.34|370.29|368.09|370.29|368.09|369.54|367.34|0
1645087260000|2022-02-17 08:41:00|370.57|368.37|370.29|368.09|370.57|368.37|370.1|367.9|0
1645087270000|2022-02-17 08:41:10|370.48|368.28|370.85|368.65|370.85|368.65|370.48|368.28|0
1645087280000|2022-02-17 08:41:20|371.04|368.84|370.66|368.46|371.23|369.03|370.66|368.46|0
1645087290000|2022-02-17 08:41:30|370.29|368.09|370.2|368|370.48|368.28|370.2|368|0
1645087300000|2022-02-17 08:41:40|370.1|367.9|370.29|368.09|370.48|368.28|370.1|367.9|0
1645087310000|2022-02-17 08:41:50|370.48|368.28|370.1|367.9|370.48|368.28|369.91|367.71|0
1645087320000|2022-02-17 08:42:00|370.01|367.81|370.1|367.9|370.1|367.9|369.54|367.34|0
1645087330000|2022-02-17 08:42:10|370.01|367.81|370.01|367.81|370.1|367.9|370.01|367.81|0
1645087340000|2022-02-17 08:42:20|370.1|367.9|370.1|367.9|370.29|368.09|370.1|367.9|0
1645087350000|2022-02-17 08:42:30|370.29|368.09|369.35|367.15|370.29|368.09|369.35|367.15|0
1645087360000|2022-02-17 08:42:40|369.45|367.25|369.35|367.15|369.73|367.53|369.35|367.15|0
1645087370000|2022-02-17 08:42:50|369.54|367.34|369.35|367.15|369.64|367.44|369.35|367.15|0
1645087380000|2022-02-17 08:43:00|368.79|366.59|368.61|366.41|368.79|366.59|368.42|366.22|0
1645087390000|2022-02-17 08:43:10|369.08|366.88|369.35|367.15|369.35|367.15|369.08|366.88|0
1645087400000|2022-02-17 08:43:20|369.73|367.53|369.35|367.15|369.73|367.53|369.17|366.97|0
1645087410000|2022-02-17 08:43:30|369.26|367.06|369.17|366.97|369.26|367.06|369.17|366.97|0
1645087420000|2022-02-17 08:43:40|369.26|367.06|369.17|366.97|369.35|367.15|369.08|366.88|0
1645087430000|2022-02-17 08:43:50|369.26|367.06|369.54|367.34|369.54|367.34|368.79|366.59|0
1645087440000|2022-02-17 08:44:00|369.73|367.53|369.54|367.34|369.73|367.53|369.54|367.34|0
1645087450000|2022-02-17 08:44:10|369.35|367.15|369.26|367.06|369.35|367.15|369.17|366.97|0
1645087460000|2022-02-17 08:44:20|368.98|366.78|369.17|366.97|369.17|366.97|368.98|366.78|0
1645087470000|2022-02-17 08:44:30|368.98|366.78|368.61|366.41|368.98|366.78|368.61|366.41|0
1645087480000|2022-02-17 08:44:40|369.73|367.53|369.54|367.34|369.73|367.53|369.54|367.34|0
1645087490000|2022-02-17 08:44:50|369.35|367.15|369.91|367.71|369.91|367.71|369.35|367.15|0
1645087500000|2022-02-17 08:45:00|370.29|368.09|370.47|368.27|370.57|368.37|370.29|368.09|0
1645087510000|2022-02-17 08:45:10|370.76|368.56|369.73|367.53|370.76|368.56|369.73|367.53|0
1645087520000|2022-02-17 08:45:20|369.54|367.34|369.91|367.71|369.91|367.71|369.54|367.34|0
1645087530000|2022-02-17 08:45:30|370.01|367.81|370.66|368.46|370.66|368.46|370.01|367.81|0
1645087540000|2022-02-17 08:45:40|370.76|368.56|371.04|368.84|371.04|368.84|370.76|368.56|0
1645087550000|2022-02-17 08:45:50|371.13|368.93|371.04|368.84|371.22|369.02|371.04|368.84|0
1645087560000|2022-02-17 08:46:00|371.22|369.02|371.32|369.12|371.32|369.12|371.22|369.02|0
1645087570000|2022-02-17 08:46:10|371.04|368.84|371.97|369.77|372.16|369.96|371.04|368.84|0
1645087580000|2022-02-17 08:46:20|372.35|370.15|372.72|370.52|373.01|370.81|372.35|370.15|0
1645087590000|2022-02-17 08:46:30|372.54|370.34|373.29|371.09|373.29|371.09|372.54|370.34|0
1645087600000|2022-02-17 08:46:40|373.57|371.37|373.66|371.46|373.66|371.46|373.57|371.37|0
1645087610000|2022-02-17 08:46:50|374.23|372.03|374.23|372.03|374.23|372.03|374.23|372.03|0
1645087620000|2022-02-17 08:47:00|374.42|372.22|374.79|372.59|374.79|372.59|374.42|372.22|0
1645087630000|2022-02-17 08:47:10|374.6|372.4|374.51|372.31|374.6|372.4|374.51|372.31|0
1645087640000|2022-02-17 08:47:20|375.55|373.35|376.3|374.1|376.3|374.1|374.98|372.78|0
1645087650000|2022-02-17 08:47:30|376.87|374.67|376.49|374.29|377.34|375.14|376.49|374.29|0
1645087660000|2022-02-17 08:47:40|376.68|374.48|375.36|373.16|376.68|374.48|375.36|373.16|0
1645087670000|2022-02-17 08:47:50|376.11|373.91|376.11|373.91|376.87|374.67|376.11|373.91|0
1645087680000|2022-02-17 08:48:00|375.55|373.35|374.04|371.84|375.55|373.35|374.04|371.84|0
1645087690000|2022-02-17 08:48:10|373.38|371.18|374.04|371.84|374.04|371.84|373.38|371.18|0
1645087700000|2022-02-17 08:48:20|373.66|371.46|372.63|370.43|373.85|371.65|372.63|370.43|0
1645087710000|2022-02-17 08:48:30|372.45|370.25|372.54|370.34|372.82|370.62|372.45|370.25|0
1645087720000|2022-02-17 08:48:40|372.16|369.96|372.16|369.96|372.35|370.15|372.16|369.96|0
1645087730000|2022-02-17 08:48:50|372.54|370.34|371.97|369.77|372.54|370.34|371.97|369.77|0
1645087740000|2022-02-17 08:49:00|372.35|370.15|372.72|370.52|372.72|370.52|372.35|370.15|0
1645087750000|2022-02-17 08:49:10|372.82|370.62|372.63|370.43|372.82|370.62|372.63|370.43|0
1645087760000|2022-02-17 08:49:20|372.72|370.52|372.35|370.15|373.1|370.9|372.35|370.15|0
1645087770000|2022-02-17 08:49:30|372.72|370.52|373.47|371.27|373.47|371.27|372.72|370.52|0
1645087780000|2022-02-17 08:49:40|373.38|371.18|373.1|370.9|373.38|371.18|373.1|370.9|0
1645087790000|2022-02-17 08:49:50|373.01|370.81|372.72|370.52|373.01|370.81|372.72|370.52|0
1645087800000|2022-02-17 08:50:00|373.85|371.65|373.47|371.27|373.85|371.65|373.47|371.27|0
1645087810000|2022-02-17 08:50:10|372.82|370.62|371.22|369.02|372.82|370.62|371.22|369.02|0
1645087820000|2022-02-17 08:50:20|371.13|368.93|371.22|369.02|371.32|369.12|371.03|368.83|0
1645087830000|2022-02-17 08:50:30|371.41|369.21|370.76|368.56|371.41|369.21|370.76|368.56|0
1645087840000|2022-02-17 08:50:40|370.66|368.46|370.85|368.65|370.85|368.65|370.66|368.46|0
1645087850000|2022-02-17 08:50:50|370.76|368.56|370.66|368.46|370.76|368.56|370.66|368.46|0
1645087860000|2022-02-17 08:51:00|370.76|368.56|371.41|369.21|371.88|369.68|370.76|368.56|0
1645087870000|2022-02-17 08:51:10|371.32|369.12|370.66|368.46|371.32|369.12|370.66|368.46|0
1645087880000|2022-02-17 08:51:20|370.94|368.74|371.22|369.02|371.6|369.4|370.94|368.74|0
1645087890000|2022-02-17 08:51:30|371.69|369.49|371.6|369.4|371.78|369.58|371.41|369.21|0
1645087900000|2022-02-17 08:51:40|371.97|369.77|372.16|369.96|372.53|370.33|371.97|369.77|0
1645087910000|2022-02-17 08:51:50|371.6|369.4|372.35|370.15|372.35|370.15|371.6|369.4|0
1645087920000|2022-02-17 08:52:00|372.16|369.96|372.35|370.15|372.35|370.15|371.97|369.77|0
1645087930000|2022-02-17 08:52:10|371.6|369.4|371.32|369.12|371.6|369.4|371.22|369.02|0
1645087940000|2022-02-17 08:52:20|371.6|369.4|372.16|369.96|372.16|369.96|371.6|369.4|0
1645087950000|2022-02-17 08:52:30|371.32|369.12|371.03|368.83|371.32|369.12|371.03|368.83|0
1645087960000|2022-02-17 08:52:40|370.85|368.65|371.41|369.21|371.41|369.21|370.85|368.65|0
1645087970000|2022-02-17 08:52:50|371.6|369.4|371.78|369.58|371.78|369.58|371.6|369.4|0
1645087980000|2022-02-17 08:53:00|371.97|369.77|372.44|370.24|372.63|370.43|371.78|369.58|0
1645087990000|2022-02-17 08:53:10|372.35|370.15|372.82|370.62|372.82|370.62|372.35|370.15|0
1645088000000|2022-02-17 08:53:20|373.01|370.81|372.82|370.62|373.1|370.9|372.82|370.62|0
1645088010000|2022-02-17 08:53:30|372.72|370.52|371.69|369.49|372.72|370.52|371.69|369.49|0
1645088020000|2022-02-17 08:53:40|371.51|369.31|371.03|368.83|371.51|369.31|371.03|368.83|0
1645088030000|2022-02-17 08:53:50|371.22|369.02|371.03|368.83|371.78|369.58|371.03|368.83|0
1645088040000|2022-02-17 08:54:00|370.66|368.46|370.76|368.56|370.76|368.56|370.47|368.27|0
1645088050000|2022-02-17 08:54:10|370.66|368.46|371.03|368.83|371.13|368.93|370.66|368.46|0
1645088060000|2022-02-17 08:54:20|371.51|369.31|371.22|369.02|371.6|369.4|370.85|368.65|0
1645088070000|2022-02-17 08:54:30|371.13|368.93|371.78|369.58|371.78|369.58|371.03|368.83|0
1645088080000|2022-02-17 08:54:40|371.41|369.21|371.78|369.58|371.97|369.77|371.41|369.21|0
1645088090000|2022-02-17 08:54:50|371.6|369.4|370.47|368.27|371.6|369.4|370.47|368.27|0
1645088100000|2022-02-17 08:55:00|370.66|368.46|370.1|367.9|370.66|368.46|370.1|367.9|0
1645088110000|2022-02-17 08:55:10|370.19|367.99|370.47|368.27|370.47|368.27|370.01|367.81|0
1645088120000|2022-02-17 08:55:20|370.1|367.9|370.28|368.08|370.28|368.08|370.1|367.9|0
1645088130000|2022-02-17 08:55:30|371.59|369.39|371.5|369.3|371.59|369.39|371.22|369.02|0
1645088140000|2022-02-17 08:55:40|371.78|369.58|371.69|369.49|371.88|369.68|371.69|369.49|0
1645088150000|2022-02-17 08:55:50|371.78|369.58|371.69|369.49|371.78|369.58|371.59|369.39|0
1645088160000|2022-02-17 08:56:00|371.03|368.83|370.28|368.08|371.03|368.83|370.28|368.08|0
1645088180000|2022-02-17 08:56:20|370.38|368.18|370.84|368.64|371.41|369.21|370.38|368.18|0
1645088190000|2022-02-17 08:56:30|371.32|369.12|371.41|369.21|371.41|369.21|371.22|369.02|0
1645088200000|2022-02-17 08:56:40|371.59|369.39|371.69|369.49|371.88|369.68|371.59|369.39|0
1645088210000|2022-02-17 08:56:50|371.59|369.39|371.22|369.02|371.59|369.39|371.22|369.02|0
1645088220000|2022-02-17 08:57:00|370.66|368.46|370.94|368.74|371.03|368.83|370.66|368.46|0
1645088230000|2022-02-17 08:57:10|371.13|368.93|371.32|369.12|371.78|369.58|371.13|368.93|0
1645088240000|2022-02-17 08:57:20|371.22|369.02|371.13|368.93|371.22|369.02|371.13|368.93|0
1645088250000|2022-02-17 08:57:30|371.22|369.02|371.22|369.02|371.22|369.02|370.66|368.46|0
1645088260000|2022-02-17 08:57:40|371.32|369.12|370.57|368.37|371.32|369.12|370.57|368.37|0
1645088270000|2022-02-17 08:57:50|370.66|368.46|370.75|368.55|371.03|368.83|370.66|368.46|0
1645088280000|2022-02-17 08:58:00|370.94|368.74|371.13|368.93|371.13|368.93|370.75|368.55|0
1645088290000|2022-02-17 08:58:10|370.47|368.27|370.66|368.46|370.66|368.46|370.47|368.27|0
1645088300000|2022-02-17 08:58:20|370.84|368.64|370.75|368.55|371.03|368.83|370.75|368.55|0
1645088310000|2022-02-17 08:58:30|371.03|368.83|370.75|368.55|371.03|368.83|370.75|368.55|0
1645088320000|2022-02-17 08:58:40|370.84|368.64|370.84|368.64|370.84|368.64|370.84|368.64|0
1645088400000|2022-02-17 09:00:00|370.75|368.55|370.28|368.08|370.75|368.55|370.28|368.08|0
1645088410000|2022-02-17 09:00:10|370.38|368.18|370.28|368.08|370.38|368.18|370.28|368.08|0
1645088420000|2022-02-17 09:00:20|370.09|367.89|369.91|367.71|370.09|367.89|369.72|367.52|0
1645088430000|2022-02-17 09:00:30|369.53|367.33|369.35|367.15|369.53|367.33|369.35|367.15|0
1645088440000|2022-02-17 09:00:40|369.53|367.33|368.41|366.21|369.53|367.33|368.41|366.21|0
1645088450000|2022-02-17 09:00:50|368.6|366.4|368.04|365.84|368.6|366.4|368.04|365.84|0
1645088460000|2022-02-17 09:01:00|368.23|366.03|368.6|366.4|368.6|366.4|368.23|366.03|0
1645088470000|2022-02-17 09:01:10|368.79|366.59|368.97|366.77|368.97|366.77|368.79|366.59|0
1645088480000|2022-02-17 09:01:20|369.16|366.96|368.97|366.77|369.16|366.96|368.7|366.5|0
1645088490000|2022-02-17 09:01:30|369.35|367.15|369.91|367.71|369.91|367.71|368.97|366.77|0
1645088500000|2022-02-17 09:01:40|370.09|367.89|371.03|368.83|371.03|368.83|370.09|367.89|0
1645088510000|2022-02-17 09:01:50|371.59|369.39|371.03|368.83|371.59|369.39|370.66|368.46|0
1645088520000|2022-02-17 09:02:00|371.22|369.02|370.47|368.27|371.22|369.02|370.28|368.08|0
1645088530000|2022-02-17 09:02:10|370.38|368.18|369.91|367.71|370.38|368.18|369.91|367.71|0
1645088540000|2022-02-17 09:02:20|369.35|367.15|369.91|367.71|369.91|367.71|368.97|366.77|0
1645088550000|2022-02-17 09:02:30|370.66|368.46|370.66|368.46|370.66|368.46|370.66|368.46|0
1645088560000|2022-02-17 09:02:40|371.59|369.39|372.53|370.33|372.53|370.33|371.59|369.39|0
1645088570000|2022-02-17 09:02:50|372.72|370.52|372.34|370.14|372.72|370.52|371.97|369.77|0
1645088580000|2022-02-17 09:03:00|372.15|369.95|372.34|370.14|372.34|370.14|372.15|369.95|0
1645088590000|2022-02-17 09:03:10|372.15|369.95|373.09|370.89|373.09|370.89|372.15|369.95|0
1645088600000|2022-02-17 09:03:20|372.72|370.52|372.06|369.86|372.72|370.52|372.06|369.86|0
1645088610000|2022-02-17 09:03:30|372.15|369.95|372.34|370.14|372.34|370.14|372.06|369.86|0
1645088620000|2022-02-17 09:03:40|372.72|370.52|371.4|369.2|372.91|370.71|371.4|369.2|0
1645088630000|2022-02-17 09:03:50|371.03|368.83|371.59|369.39|371.59|369.39|371.03|368.83|0
1645088640000|2022-02-17 09:04:00|371.31|369.11|372.72|370.52|372.72|370.52|371.31|369.11|0
1645088650000|2022-02-17 09:04:10|372.53|370.33|373.09|370.89|373.09|370.89|372.53|370.33|0
1645088660000|2022-02-17 09:04:20|372.81|370.61|372.9|370.7|372.9|370.7|372.72|370.52|0
1645088670000|2022-02-17 09:04:30|372.81|370.61|372.53|370.33|372.9|370.7|372.53|370.33|0
1645088680000|2022-02-17 09:04:40|372.72|370.52|372.9|370.7|373.28|371.08|372.72|370.52|0
1645088690000|2022-02-17 09:04:50|373.09|370.89|373|370.8|373.09|370.89|372.9|370.7|0
1645088700000|2022-02-17 09:05:00|372.63|370.43|372.81|370.61|372.9|370.7|372.63|370.43|0
1645088710000|2022-02-17 09:05:10|372.63|370.43|371.97|369.77|372.63|370.43|371.97|369.77|0
1645088720000|2022-02-17 09:05:20|371.78|369.58|371.78|369.58|371.97|369.77|371.78|369.58|0
1645088730000|2022-02-17 09:05:30|372.15|369.95|371.69|369.49|372.15|369.95|371.59|369.39|0
1645088740000|2022-02-17 09:05:40|371.78|369.58|371.59|369.39|371.78|369.58|371.4|369.2|0
1645088750000|2022-02-17 09:05:50|371.5|369.3|372.25|370.05|372.25|370.05|371.5|369.3|0
1645088760000|2022-02-17 09:06:00|372.15|369.95|372.15|369.95|372.15|369.95|371.4|369.2|0
1645088770000|2022-02-17 09:06:10|372.25|370.05|371.59|369.39|372.25|370.05|371.59|369.39|0
1645088780000|2022-02-17 09:06:20|371.4|369.2|371.03|368.83|371.4|369.2|371.03|368.83|0
1645088790000|2022-02-17 09:06:30|371.4|369.2|371.59|369.39|371.78|369.58|371.4|369.2|0
1645088800000|2022-02-17 09:06:40|371.97|369.77|372.15|369.95|372.15|369.95|371.97|369.77|0
1645088810000|2022-02-17 09:06:50|371.78|369.58|371.78|369.58|371.97|369.77|371.4|369.2|0
1645088820000|2022-02-17 09:07:00|371.69|369.49|371.31|369.11|371.69|369.49|371.13|368.93|0
1645088830000|2022-02-17 09:07:10|370.94|368.74|370.84|368.64|370.94|368.74|370.65|368.45|0
1645088840000|2022-02-17 09:07:20|371.03|368.83|370.94|368.74|371.13|368.93|370.94|368.74|0
1645088850000|2022-02-17 09:07:30|371.22|369.02|371.59|369.39|371.59|369.39|371.03|368.83|0
1645088860000|2022-02-17 09:07:40|371.22|369.02|371.4|369.2|371.4|369.2|371.22|369.02|0
1645088870000|2022-02-17 09:07:50|370.84|368.64|370.47|368.27|370.84|368.64|370.47|368.27|0
1645088880000|2022-02-17 09:08:00|370.38|368.18|371.4|369.2|371.4|369.2|370.28|368.08|0
1645088890000|2022-02-17 09:08:10|371.69|369.49|371.4|369.2|371.69|369.49|371.4|369.2|0
1645088900000|2022-02-17 09:08:20|371.03|368.83|371.69|369.49|371.69|369.49|370.94|368.74|0
1645088910000|2022-02-17 09:08:30|371.96|369.76|371.5|369.3|371.96|369.76|371.5|369.3|0
1645088920000|2022-02-17 09:08:40|371.59|369.39|371.96|369.76|371.96|369.76|371.59|369.39|0
1645088930000|2022-02-17 09:08:50|372.44|370.24|372.53|370.33|372.72|370.52|372.34|370.14|0
1645088940000|2022-02-17 09:09:00|372.34|370.14|372.25|370.05|372.34|370.14|372.25|370.05|0
1645088950000|2022-02-17 09:09:10|372.34|370.14|372.72|370.52|373|370.8|372.34|370.14|0
1645088960000|2022-02-17 09:09:20|372.34|370.14|372.25|370.05|372.34|370.14|372.25|370.05|0
1645088970000|2022-02-17 09:09:30|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1645088980000|2022-02-17 09:09:40|372.83|370.03|373.02|370.22|373.02|370.22|372.83|370.03|0
1645088990000|2022-02-17 09:09:50|372.64|369.84|373.02|370.22|373.02|370.22|372.64|369.84|0
1645089000000|2022-02-17 09:10:00|372.64|369.84|372.36|369.56|372.64|369.84|372.36|369.56|0
1645089010000|2022-02-17 09:10:10|372.83|370.03|373.01|370.21|373.01|370.21|372.83|370.03|0
1645089020000|2022-02-17 09:10:20|372.83|370.03|372.83|370.03|372.83|370.03|372.83|370.03|0
1645089030000|2022-02-17 09:10:30|372.45|369.65|372.45|369.65|372.45|369.65|372.45|369.65|0
1645089040000|2022-02-17 09:10:40|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1645089050000|2022-02-17 09:10:50|372.08|369.28|371.89|369.09|372.08|369.28|371.89|369.09|0
1645089060000|2022-02-17 09:11:00|371.99|369.19|371.99|369.19|371.99|369.19|371.99|369.19|0
1645089070000|2022-02-17 09:11:10|372.17|369.37|371.51|368.71|372.17|369.37|371.51|368.71|0
1645089080000|2022-02-17 09:11:20|371.89|369.09|372.26|369.46|372.26|369.46|371.89|369.09|0
1645089090000|2022-02-17 09:11:30|372.08|369.28|372.08|369.28|372.08|369.28|372.08|369.28|0
1645089100000|2022-02-17 09:11:40|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1645089110000|2022-02-17 09:11:50|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1645089120000|2022-02-17 09:12:00|372.08|369.28|371.51|368.71|372.08|369.28|371.51|368.71|0
1645089140000|2022-02-17 09:12:20|371.33|368.53|371.51|368.71|371.51|368.71|371.33|368.53|0
1645089150000|2022-02-17 09:12:30|371.61|368.81|371.51|368.71|371.61|368.81|371.51|368.71|0
1645089160000|2022-02-17 09:12:40|371.24|368.44|371.33|368.53|371.33|368.53|371.24|368.44|0
1645089170000|2022-02-17 09:12:50|371.51|368.71|371.51|368.71|371.51|368.71|371.51|368.71|0
1645089180000|2022-02-17 09:13:00|371.7|368.9|371.89|369.09|371.89|369.09|371.7|368.9|0
1645089190000|2022-02-17 09:13:10|372.64|369.84|372.64|369.84|372.64|369.84|372.64|369.84|0
1645089200000|2022-02-17 09:13:20|373.01|370.21|373.2|370.4|373.2|370.4|373.01|370.21|0
1645089210000|2022-02-17 09:13:30|373.39|370.59|373.39|370.59|373.39|370.59|373.39|370.59|0
1645089220000|2022-02-17 09:13:40|373.2|370.4|373.2|370.4|373.2|370.4|373.2|370.4|0
1645089230000|2022-02-17 09:13:50|373.39|370.59|373.39|370.59|373.39|370.59|373.39|370.59|0
1645089240000|2022-02-17 09:14:00|373.2|370.4|372.92|370.12|373.2|370.4|372.92|370.12|0
1645089250000|2022-02-17 09:14:10|372.83|370.03|372.92|370.12|372.92|370.12|372.83|370.03|0
1645089260000|2022-02-17 09:14:20|373.39|370.59|373.3|370.5|373.39|370.59|373.3|370.5|0
1645089270000|2022-02-17 09:14:30|373.01|370.21|372.64|369.84|373.01|370.21|372.64|369.84|0
1645089550000|2022-02-17 09:19:10|370.09|367.89|370.09|367.89|370.09|367.89|370.09|367.89|0
1645089560000|2022-02-17 09:19:20|370.28|368.08|370.28|368.08|370.28|368.08|370.28|368.08|0
1645089570000|2022-02-17 09:19:30|370.19|367.99|369.72|367.52|370.28|368.08|369.72|367.52|0
1645089580000|2022-02-17 09:19:40|369.91|367.71|369.35|367.15|369.91|367.71|369.16|366.96|0
1645089590000|2022-02-17 09:19:50|368.97|366.77|367.85|365.65|368.97|366.77|367.85|365.65|0
1645089600000|2022-02-17 09:20:00|368.04|365.84|369.16|366.96|369.16|366.96|368.04|365.84|0
1645089610000|2022-02-17 09:20:10|368.97|366.77|369.07|366.87|369.16|366.96|368.88|366.68|0
1645089620000|2022-02-17 09:20:20|370|367.8|371.22|369.02|371.22|369.02|369.91|367.71|0
1645089630000|2022-02-17 09:20:30|371.69|369.49|371.22|369.02|371.69|369.49|370.75|368.55|0
1645089640000|2022-02-17 09:20:40|370.66|368.46|370.28|368.08|370.66|368.46|370.28|368.08|0
1645089650000|2022-02-17 09:20:50|369.82|367.62|369.91|367.71|370|367.8|369.16|366.96|0
1645089660000|2022-02-17 09:21:00|370.28|368.08|372.53|370.33|372.53|370.33|370.28|368.08|0
1645089670000|2022-02-17 09:21:10|372.72|370.52|372.34|370.14|372.72|370.52|371.97|369.77|0
1645089680000|2022-02-17 09:21:20|372.82|370.62|373.09|370.89|373.09|370.89|372.82|370.62|0
1645089690000|2022-02-17 09:21:30|372.72|370.52|372.91|370.71|372.91|370.71|371.97|369.77|0
1645089700000|2022-02-17 09:21:40|372.53|370.33|371.59|369.39|372.53|370.33|371.22|369.02|0
1645089710000|2022-02-17 09:21:50|371.4|369.2|372.81|370.61|372.81|370.61|371.4|369.2|0
1645089720000|2022-02-17 09:22:00|373.09|370.89|372.9|370.7|373.09|370.89|372.53|370.33|0
1645089730000|2022-02-17 09:22:10|372.72|370.52|372.9|370.7|373.28|371.08|372.72|370.52|0
1645089740000|2022-02-17 09:22:20|373.09|370.89|372.72|370.52|373.09|370.89|372.44|370.24|0
1645089750000|2022-02-17 09:22:30|372.06|369.86|371.97|369.77|372.15|369.95|371.97|369.77|0
1645089760000|2022-02-17 09:22:40|371.59|369.39|371.59|369.39|371.78|369.58|371.5|369.3|0
1645089770000|2022-02-17 09:22:50|372.06|369.86|372.15|369.95|372.25|370.05|371.59|369.39|0
1645089780000|2022-02-17 09:23:00|371.97|369.77|371.4|369.2|371.97|369.77|371.4|369.2|0
1645089790000|2022-02-17 09:23:10|371.22|369.02|371.69|369.49|371.69|369.49|371.03|368.83|0
1645089800000|2022-02-17 09:23:20|371.59|369.39|371.88|369.68|371.88|369.68|371.59|369.39|0
1645089810000|2022-02-17 09:23:30|371.5|369.3|370.84|368.64|371.78|369.58|370.84|368.64|0
1645089820000|2022-02-17 09:23:40|370.65|368.45|371.22|369.02|371.69|369.49|370.65|368.45|0
1645089830000|2022-02-17 09:23:50|371.4|369.2|371.4|369.2|371.4|369.2|371.22|369.02|0
1645089840000|2022-02-17 09:24:00|371.13|368.93|370.65|368.45|371.13|368.93|370.28|368.08|0
1645089850000|2022-02-17 09:24:10|371.78|369.58|371.21|369.01|371.78|369.58|371.21|369.01|0
1645089860000|2022-02-17 09:24:20|371.4|369.2|371.03|368.83|371.78|369.58|371.03|368.83|0
1645089870000|2022-02-17 09:24:30|371.59|369.39|372.34|370.14|372.34|370.14|371.59|369.39|0
1645089880000|2022-02-17 09:24:40|372.53|370.33|372.25|370.05|372.53|370.33|372.25|370.05|0
1645089890000|2022-02-17 09:24:50|372.9|370.7|372.34|370.14|372.9|370.7|372.34|370.14|0
1645089900000|2022-02-17 09:25:00|372.64|369.84|373.02|370.22|373.02|370.22|372.64|369.84|0
1645089910000|2022-02-17 09:25:10|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1645089920000|2022-02-17 09:25:20|373.01|370.21|372.83|370.03|373.01|370.21|372.83|370.03|0
1645089930000|2022-02-17 09:25:30|372.45|369.65|372.08|369.28|372.45|369.65|372.08|369.28|0
1645089940000|2022-02-17 09:25:40|371.8|369|372.08|369.28|372.08|369.28|371.8|369|0
1645089950000|2022-02-17 09:25:50|371.89|369.09|372.08|369.28|372.08|369.28|371.89|369.09|0
1645089960000|2022-02-17 09:26:00|371.7|368.9|371.33|368.53|371.7|368.9|371.33|368.53|0
1645089970000|2022-02-17 09:26:10|371.99|369.19|371.51|368.71|371.99|369.19|371.51|368.71|0
1645089980000|2022-02-17 09:26:20|371.33|368.53|371.51|368.71|371.51|368.71|371.33|368.53|0
1645089990000|2022-02-17 09:26:30|371.33|368.53|371.7|368.9|371.7|368.9|371.33|368.53|0
1645090000000|2022-02-17 09:26:40|371.99|369.19|373.2|370.4|373.2|370.4|371.99|369.19|0
1645090010000|2022-02-17 09:26:50|373.39|370.59|373.39|370.59|373.39|370.59|373.39|370.59|0
1645090020000|2022-02-17 09:27:00|373.58|370.78|372.92|370.12|373.58|370.78|372.92|370.12|0
1645090030000|2022-02-17 09:27:10|373.39|370.59|373.39|370.59|373.39|370.59|373.39|370.59|0
1645090040000|2022-02-17 09:27:20|373.11|370.31|372.74|369.94|373.11|370.31|372.74|369.94|0
1645091740000|2022-02-17 09:55:40|374.71|368.11|374.62|368.02|374.71|368.11|374.62|368.02|0
1645091750000|2022-02-17 09:55:50|374.52|367.92|374.62|368.02|374.62|368.02|374.33|367.73|0
1645091760000|2022-02-17 09:56:00|374.52|367.92|374.33|367.73|374.52|367.92|374.33|367.73|0
1645091770000|2022-02-17 09:56:10|374.43|367.83|374.52|367.92|374.52|367.92|374.43|367.83|0
1645091780000|2022-02-17 09:56:20|374.33|367.73|374.33|367.73|374.52|367.92|374.33|367.73|0
1645091790000|2022-02-17 09:56:30|374.15|367.55|374.24|367.64|374.24|367.64|374.15|367.55|0
1645091800000|2022-02-17 09:56:40|374.15|367.55|373.77|367.17|374.15|367.55|373.77|367.17|0
1645091810000|2022-02-17 09:56:50|373.87|367.27|373.87|367.27|373.96|367.36|373.87|367.27|0
1645091820000|2022-02-17 09:57:00|373.96|367.36|374.33|367.73|374.33|367.73|373.77|367.17|0
1645091830000|2022-02-17 09:57:10|374.71|368.11|374.33|367.73|374.71|368.11|374.33|367.73|0
1645091840000|2022-02-17 09:57:20|374.52|367.92|374.52|367.92|374.62|368.02|374.52|367.92|0
1645091850000|2022-02-17 09:57:30|374.43|367.83|374.71|368.11|374.71|368.11|374.43|367.83|0
1645091860000|2022-02-17 09:57:40|374.52|367.92|374.71|368.11|374.71|368.11|374.52|367.92|0
1645091870000|2022-02-17 09:57:50|374.9|368.3|374.9|368.3|374.9|368.3|374.9|368.3|0
1645091880000|2022-02-17 09:58:00|374.62|368.02|374.9|368.3|374.9|368.3|374.52|367.92|0
1645091890000|2022-02-17 09:58:10|374.81|368.21|374.52|367.92|374.81|368.21|374.33|367.73|0
1645091900000|2022-02-17 09:58:20|374.33|367.73|374.52|367.92|374.52|367.92|374.33|367.73|0
1645091910000|2022-02-17 09:58:30|374.15|367.55|374.06|367.46|374.15|367.55|373.96|367.36|0
1645091920000|2022-02-17 09:58:40|373.96|367.36|374.15|367.55|374.15|367.55|373.96|367.36|0
1645091930000|2022-02-17 09:58:50|374.06|367.46|373.96|367.36|374.06|367.46|373.96|367.36|0
1645091940000|2022-02-17 09:59:00|373.77|367.17|373.77|367.17|373.96|367.36|373.77|367.17|0
1645091950000|2022-02-17 09:59:10|373.96|367.36|373.96|367.36|374.15|367.55|373.96|367.36|0
1645091960000|2022-02-17 09:59:20|373.77|367.17|374.15|367.55|374.15|367.55|373.77|367.17|0
1645091970000|2022-02-17 09:59:30|374.33|367.73|374.71|368.11|374.71|368.11|374.15|367.55|0
1645091980000|2022-02-17 09:59:40|374.9|368.3|374.9|368.3|374.9|368.3|374.9|368.3|0
1645091990000|2022-02-17 09:59:50|374.71|368.11|374.71|368.11|374.71|368.11|374.71|368.11|0
1645092000000|2022-02-17 10:00:00|374.81|368.21|374.9|368.3|375.08|368.48|374.71|368.11|0
1645092010000|2022-02-17 10:00:10|375.18|368.58|375.27|368.67|375.27|368.67|375.18|368.58|0
1645092020000|2022-02-17 10:00:20|375.08|368.48|375.08|368.48|375.27|368.67|375.08|368.48|0
1645092030000|2022-02-17 10:00:30|375.27|368.67|375.56|368.96|375.56|368.96|375.27|368.67|0
1645092040000|2022-02-17 10:00:40|375.65|369.05|374.9|368.3|375.65|369.05|374.9|368.3|0
1645092050000|2022-02-17 10:00:50|375.08|368.48|375.46|368.86|375.46|368.86|375.08|368.48|0
1645092060000|2022-02-17 10:01:00|375.37|368.77|375.08|368.48|375.37|368.77|375.08|368.48|0
1645092070000|2022-02-17 10:01:10|374.9|368.3|374.9|368.3|374.9|368.3|374.81|368.21|0
1645092080000|2022-02-17 10:01:20|374.71|368.11|374.81|368.21|374.9|368.3|374.71|368.11|0
1645092090000|2022-02-17 10:01:30|374.71|368.11|374.71|368.11|374.71|368.11|374.71|368.11|0
1645092100000|2022-02-17 10:01:40|374.81|368.21|375.27|368.67|375.27|368.67|374.71|368.11|0
1645092110000|2022-02-17 10:01:50|375.46|368.86|375.74|369.14|375.83|369.23|375.46|368.86|0
1645092120000|2022-02-17 10:02:00|375.46|368.86|375.37|368.77|375.46|368.86|375.27|368.67|0
1645092130000|2022-02-17 10:02:10|375.46|368.86|375.46|368.86|375.74|369.14|375.46|368.86|0
1645092140000|2022-02-17 10:02:20|375.65|369.05|375.65|369.05|375.65|369.05|375.65|369.05|0
1645092150000|2022-02-17 10:02:30|375.46|368.86|375.74|369.14|375.74|369.14|375.46|368.86|0
1645092160000|2022-02-17 10:02:40|375.46|368.86|375.08|368.48|375.46|368.86|375.08|368.48|0
1645092170000|2022-02-17 10:02:50|375.27|368.67|375.37|368.77|375.37|368.77|374.99|368.39|0
1645092180000|2022-02-17 10:03:00|375.08|368.48|374.52|367.92|375.08|368.48|374.52|367.92|0
1645092190000|2022-02-17 10:03:10|374.33|367.73|374.14|367.54|374.33|367.73|374.14|367.54|0
1645092200000|2022-02-17 10:03:20|374.33|367.73|374.14|367.54|374.33|367.73|374.14|367.54|0
1645092210000|2022-02-17 10:03:30|373.96|367.36|373.49|366.89|373.96|367.36|373.49|366.89|0
1645092220000|2022-02-17 10:03:40|373.77|367.17|374.24|367.64|374.24|367.64|373.68|367.08|0
1645092230000|2022-02-17 10:03:50|374.33|367.73|374.05|367.45|374.33|367.73|374.05|367.45|0
1645092240000|2022-02-17 10:04:00|373.96|367.36|373.49|366.89|373.96|367.36|373.49|366.89|0
1645092250000|2022-02-17 10:04:10|373.02|366.42|372.83|366.23|373.12|366.52|372.83|366.23|0
1645092260000|2022-02-17 10:04:20|373.02|366.42|372.83|366.23|373.21|366.61|372.83|366.23|0
1645092270000|2022-02-17 10:04:30|372.93|366.33|372.83|366.23|372.93|366.33|372.83|366.23|0
1645092280000|2022-02-17 10:04:40|373.02|366.42|373.58|366.98|373.58|366.98|373.02|366.42|0
1645092290000|2022-02-17 10:04:50|373.39|366.79|373.77|367.17|373.77|367.17|373.39|366.79|0
1645092300000|2022-02-17 10:05:00|373.87|367.27|373.87|367.27|373.87|367.27|373.77|367.17|0
1645092310000|2022-02-17 10:05:10|373.58|366.98|373.39|366.79|373.58|366.98|373.39|366.79|0
1645092320000|2022-02-17 10:05:20|373.49|366.89|373.49|366.89|373.49|366.89|373.49|366.89|0
1645092330000|2022-02-17 10:05:30|373.39|366.79|373.58|366.98|373.58|366.98|373.39|366.79|0
1645092340000|2022-02-17 10:05:40|374.05|367.45|373.77|367.17|374.14|367.54|373.77|367.17|0
1645092350000|2022-02-17 10:05:50|373.39|366.79|373.49|366.89|373.58|366.98|373.39|366.79|0
1645092360000|2022-02-17 10:06:00|373.39|366.79|373.68|367.08|373.68|367.08|373.39|366.79|0
1645092370000|2022-02-17 10:06:10|373.96|367.36|373.96|367.36|373.96|367.36|373.68|367.08|0
1645092380000|2022-02-17 10:06:20|374.05|367.45|374.33|367.73|374.33|367.73|374.05|367.45|0
1645092400000|2022-02-17 10:06:40|374.52|367.92|374.33|367.73|374.52|367.92|374.33|367.73|0
1645092410000|2022-02-17 10:06:50|374.52|367.92|374.89|368.29|374.89|368.29|374.52|367.92|0
1645092420000|2022-02-17 10:07:00|375.08|368.48|374.89|368.29|375.08|368.48|374.89|368.29|0
1645092430000|2022-02-17 10:07:10|374.71|368.11|374.89|368.29|374.89|368.29|374.71|368.11|0
1645092440000|2022-02-17 10:07:20|375.08|368.48|374.89|368.29|375.18|368.58|374.89|368.29|0
1645092450000|2022-02-17 10:07:30|375.08|368.48|374.71|368.11|375.08|368.48|374.62|368.02|0
1645092460000|2022-02-17 10:07:40|374.24|367.64|374.71|368.11|374.71|368.11|374.24|367.64|0
1645092470000|2022-02-17 10:07:50|374.52|367.92|374.99|368.39|374.99|368.39|374.52|367.92|0
1645092480000|2022-02-17 10:08:00|373.07|370.87|373.17|370.97|373.17|370.97|373.07|370.87|0
1645092490000|2022-02-17 10:08:10|373.07|370.87|373.26|371.06|373.26|371.06|373.07|370.87|0
1645092500000|2022-02-17 10:08:20|373.63|371.43|373.54|371.34|373.63|371.43|373.44|371.24|0
1645092510000|2022-02-17 10:08:30|373.63|371.43|372.88|370.68|373.63|371.43|372.69|370.49|0
1645092520000|2022-02-17 10:08:40|373.07|370.87|372.32|370.12|373.07|370.87|372.32|370.12|0
1645092530000|2022-02-17 10:08:50|372.41|370.21|372.69|370.49|372.69|370.49|372.32|370.12|0
1645092540000|2022-02-17 10:09:00|372.88|370.68|372.69|370.49|372.88|370.68|372.69|370.49|0
1645092550000|2022-02-17 10:09:10|373.07|370.87|373.26|371.06|373.26|371.06|372.98|370.78|0
1645092560000|2022-02-17 10:09:20|373.35|371.15|373.26|371.06|373.35|371.15|373.26|371.06|0
1645092570000|2022-02-17 10:09:30|373.35|371.15|373.26|371.06|373.35|371.15|373.26|371.06|0
1645092580000|2022-02-17 10:09:40|372.69|370.49|372.41|370.21|372.98|370.78|372.41|370.21|0
1645092590000|2022-02-17 10:09:50|372.23|370.03|372.13|369.93|372.23|370.03|372.13|369.93|0
1645092600000|2022-02-17 10:10:00|372.04|369.84|372.04|369.84|372.13|369.93|372.04|369.84|0
1645092610000|2022-02-17 10:10:10|371.57|369.37|371.57|369.37|371.75|369.55|371.57|369.37|0
1645092620000|2022-02-17 10:10:20|371.29|369.09|371.66|369.46|371.66|369.46|371.29|369.09|0
1645092630000|2022-02-17 10:10:30|371.57|369.37|371.38|369.18|371.57|369.37|371.38|369.18|0
1645092640000|2022-02-17 10:10:40|371.29|369.09|370.91|368.71|371.29|369.09|370.91|368.71|0
1645092650000|2022-02-17 10:10:50|370.82|368.62|371|368.8|371|368.8|370.82|368.62|0
1645092660000|2022-02-17 10:11:00|370.82|368.62|371.38|369.18|371.38|369.18|370.82|368.62|0
1645092670000|2022-02-17 10:11:10|371.19|368.99|371.19|368.99|371.19|368.99|371|368.8|0
1645092680000|2022-02-17 10:11:20|371.38|369.18|371.57|369.37|371.57|369.37|371.38|369.18|0
1645092690000|2022-02-17 10:11:30|371.48|369.28|370.82|368.62|371.48|369.28|370.82|368.62|0
1645092700000|2022-02-17 10:11:40|370.63|368.43|370.82|368.62|370.82|368.62|370.63|368.43|0
1645092710000|2022-02-17 10:11:50|370.73|368.53|370.63|368.43|370.73|368.53|370.63|368.43|0
1645092720000|2022-02-17 10:12:00|370.82|368.62|370.63|368.43|370.82|368.62|370.63|368.43|0
1645092730000|2022-02-17 10:12:10|370.82|368.62|371|368.8|371|368.8|370.82|368.62|0
1645092750000|2022-02-17 10:12:30|371.38|369.18|371.19|368.99|371.38|369.18|371.19|368.99|0
1645092760000|2022-02-17 10:12:40|371|368.8|371.19|368.99|371.19|368.99|371|368.8|0
1645092770000|2022-02-17 10:12:50|371.29|369.09|371|368.8|371.29|369.09|371|368.8|0
1645092780000|2022-02-17 10:13:00|370.63|368.43|370.73|368.53|370.82|368.62|370.63|368.43|0
1645092790000|2022-02-17 10:13:10|370.63|368.43|370.07|367.87|370.63|368.43|369.88|367.68|0
1645092800000|2022-02-17 10:13:20|370.25|368.05|370.16|367.96|370.25|368.05|370.16|367.96|0
1645092810000|2022-02-17 10:13:30|370.44|368.24|370.44|368.24|370.44|368.24|370.25|368.05|0
1645092820000|2022-02-17 10:13:40|370.35|368.15|370.25|368.05|370.44|368.24|370.25|368.05|0
1645092830000|2022-02-17 10:13:50|370.35|368.15|370.25|368.05|370.35|368.15|370.07|367.87|0
1645092840000|2022-02-17 10:14:00|370.16|367.96|370.07|367.87|370.25|368.05|370.07|367.87|0
1645092850000|2022-02-17 10:14:10|369.88|367.68|369.69|367.49|369.88|367.68|369.69|367.49|0
1645092860000|2022-02-17 10:14:20|369.5|367.3|369.69|367.49|369.69|367.49|369.5|367.3|0
1645092880000|2022-02-17 10:14:40|369.88|367.68|369.88|367.68|369.88|367.68|369.88|367.68|0
1645092890000|2022-02-17 10:14:50|369.69|367.49|369.5|367.3|369.69|367.49|369.5|367.3|0
1645092900000|2022-02-17 10:15:00|369.69|367.49|370.07|367.87|370.07|367.87|369.69|367.49|0
1645092910000|2022-02-17 10:15:10|369.88|367.68|369.5|367.3|369.88|367.68|369.5|367.3|0
1645092920000|2022-02-17 10:15:20|369.6|367.4|369.69|367.49|369.69|367.49|369.6|367.4|0
1645092930000|2022-02-17 10:15:30|370.07|367.87|369.98|367.78|370.07|367.87|369.98|367.78|0
1645092940000|2022-02-17 10:15:40|370.07|367.87|370.07|367.87|370.07|367.87|369.98|367.78|0
1645092950000|2022-02-17 10:15:50|369.88|367.68|369.6|367.4|369.88|367.68|369.6|367.4|0
1645092960000|2022-02-17 10:16:00|369.5|367.3|369.5|367.3|369.5|367.3|369.32|367.12|0
1645092970000|2022-02-17 10:16:10|369.69|367.49|369.69|367.49|369.69|367.49|369.69|367.49|0
1645092980000|2022-02-17 10:16:20|369.5|367.3|369.32|367.12|369.5|367.3|369.32|367.12|0
1645092990000|2022-02-17 10:16:30|368.94|366.74|369.23|367.03|369.32|367.12|368.94|366.74|0
1645093000000|2022-02-17 10:16:40|369.5|367.3|369.32|367.12|369.5|367.3|369.32|367.12|0
1645093010000|2022-02-17 10:16:50|369.5|367.3|369.41|367.21|369.5|367.3|369.41|367.21|0
1645093020000|2022-02-17 10:17:00|369.32|367.12|369.69|367.49|369.69|367.49|369.32|367.12|0
1645093030000|2022-02-17 10:17:10|369.5|367.3|369.69|367.49|369.69|367.49|369.5|367.3|0
1645093040000|2022-02-17 10:17:20|369.79|367.59|369.69|367.49|369.79|367.59|369.69|367.49|0
1645093050000|2022-02-17 10:17:30|369.79|367.59|369.88|367.68|369.88|367.68|369.79|367.59|0
1645093060000|2022-02-17 10:17:40|370.06|367.86|370.06|367.86|370.06|367.86|369.88|367.68|0
1645093070000|2022-02-17 10:17:50|369.97|367.77|370.06|367.86|370.16|367.96|369.97|367.77|0
1645093080000|2022-02-17 10:18:00|370.25|368.05|370.25|368.05|370.25|368.05|370.25|368.05|0
1645093090000|2022-02-17 10:18:10|370.35|368.15|370.25|368.05|370.35|368.15|370.25|368.05|0
1645093100000|2022-02-17 10:18:20|370.44|368.24|370.25|368.05|370.44|368.24|370.25|368.05|0
1645093110000|2022-02-17 10:18:30|370.35|368.15|370.06|367.86|370.35|368.15|370.06|367.86|0
1645093120000|2022-02-17 10:18:40|370.25|368.05|370.25|368.05|370.44|368.24|370.25|368.05|0
1645093130000|2022-02-17 10:18:50|370.35|368.15|370.63|368.43|370.63|368.43|370.35|368.15|0
1645093140000|2022-02-17 10:19:00|371|368.8|370.44|368.24|371|368.8|370.44|368.24|0
1645093150000|2022-02-17 10:19:10|370.63|368.43|369.23|367.03|370.63|368.43|369.23|367.03|0
1645093160000|2022-02-17 10:19:20|369.32|367.12|369.41|367.21|369.5|367.3|369.32|367.12|0
1645093170000|2022-02-17 10:19:30|369.32|367.12|369.32|367.12|369.32|367.12|369.32|367.12|0
1645093180000|2022-02-17 10:19:40|369.69|367.49|369.6|367.4|369.69|367.49|369.6|367.4|0
1645093190000|2022-02-17 10:19:50|369.69|367.49|370.25|368.05|370.25|368.05|369.6|367.4|0
1645093200000|2022-02-17 10:20:00|370.44|368.24|369.88|367.68|370.44|368.24|369.88|367.68|0
1645093210000|2022-02-17 10:20:10|370.06|367.86|370.25|368.05|370.63|368.43|370.06|367.86|0
1645093220000|2022-02-17 10:20:20|370.44|368.24|370.06|367.86|370.44|368.24|370.06|367.86|0
1645093230000|2022-02-17 10:20:30|370.25|368.05|369.88|367.68|370.25|368.05|369.88|367.68|0
1645093240000|2022-02-17 10:20:40|369.69|367.49|370.06|367.86|370.06|367.86|369.69|367.49|0
1645093250000|2022-02-17 10:20:50|369.97|367.77|370.06|367.86|370.16|367.96|369.97|367.77|0
1645093260000|2022-02-17 10:21:00|370.25|368.05|370.25|368.05|370.25|368.05|370.16|367.96|0
1645093270000|2022-02-17 10:21:10|370.44|368.24|370.62|368.42|370.63|368.43|370.44|368.24|0
1645093280000|2022-02-17 10:21:20|370.44|368.24|370.62|368.42|370.62|368.42|370.44|368.24|0
1645093290000|2022-02-17 10:21:30|370.81|368.61|370.53|368.33|370.81|368.61|370.53|368.33|0
1645093300000|2022-02-17 10:21:40|370.62|368.42|370.81|368.61|370.81|368.61|370.62|368.42|0
1645093310000|2022-02-17 10:21:50|370.62|368.42|370.53|368.33|370.62|368.42|370.53|368.33|0
1645093320000|2022-02-17 10:22:00|370.44|368.24|370.35|368.15|370.44|368.24|370.25|368.05|0
1645093330000|2022-02-17 10:22:10|370.25|368.05|370.62|368.42|370.62|368.42|370.25|368.05|0
1645093340000|2022-02-17 10:22:20|370.81|368.61|370.53|368.33|370.81|368.61|370.53|368.33|0
1645093350000|2022-02-17 10:22:30|370.44|368.24|369.6|367.4|370.44|368.24|369.6|367.4|0
1645093360000|2022-02-17 10:22:40|369.31|367.11|369.22|367.02|369.41|367.21|369.22|367.02|0
1645093370000|2022-02-17 10:22:50|369.5|367.3|369.41|367.21|369.5|367.3|369.31|367.11|0
1645093380000|2022-02-17 10:23:00|369.69|367.49|369.79|367.59|369.79|367.59|369.69|367.49|0
1645093390000|2022-02-17 10:23:10|369.5|367.3|369.5|367.3|369.5|367.3|369.5|367.3|0
1645093400000|2022-02-17 10:23:20|369.69|367.49|369.88|367.68|369.88|367.68|369.6|367.4|0
1645093410000|2022-02-17 10:23:30|369.97|367.77|369.97|367.77|369.97|367.77|369.97|367.77|0
1645093420000|2022-02-17 10:23:40|369.88|367.68|369.97|367.77|370.06|367.86|369.88|367.68|0
1645093430000|2022-02-17 10:23:50|370.06|367.86|370.25|368.05|370.25|368.05|370.06|367.86|0
1645093440000|2022-02-17 10:24:00|370.16|367.96|370.25|368.05|370.25|368.05|370.16|367.96|0
1645093460000|2022-02-17 10:24:20|370.06|367.86|370.25|368.05|370.25|368.05|370.06|367.86|0
1645093470000|2022-02-17 10:24:30|370.16|367.96|370.06|367.86|370.25|368.05|370.06|367.86|0
1645093480000|2022-02-17 10:24:40|370.25|368.05|370.25|368.05|370.25|368.05|370.25|368.05|0
1645093490000|2022-02-17 10:24:50|370.06|367.86|370.53|368.33|370.53|368.33|370.06|367.86|0
1645093500000|2022-02-17 10:25:00|370.44|368.24|370.16|367.96|370.44|368.24|370.16|367.96|0
1645093510000|2022-02-17 10:25:10|370.06|367.86|370.06|367.86|370.06|367.86|370.06|367.86|0
1645093520000|2022-02-17 10:25:20|370.81|368.61|370.62|368.42|370.81|368.61|370.62|368.42|0
1645093530000|2022-02-17 10:25:30|370.44|368.24|370.25|368.05|370.44|368.24|370.25|368.05|0
1645093540000|2022-02-17 10:25:40|370.06|367.86|369.78|367.58|370.06|367.86|369.69|367.49|0
1645093550000|2022-02-17 10:25:50|369.87|367.67|369.87|367.67|369.87|367.67|369.87|367.67|0
1645093560000|2022-02-17 10:26:00|369.78|367.58|369.87|367.67|369.87|367.67|369.78|367.58|0
1645093570000|2022-02-17 10:26:10|369.6|367.4|369.69|367.49|369.87|367.67|369.6|367.4|0
1645093580000|2022-02-17 10:26:20|369.5|367.3|369.22|367.02|369.5|367.3|369.22|367.02|0
1645093590000|2022-02-17 10:26:30|369.31|367.11|369.31|367.11|369.31|367.11|369.22|367.02|0
1645093610000|2022-02-17 10:26:50|369.22|367.02|369.22|367.02|369.22|367.02|369.13|366.93|0
1645093620000|2022-02-17 10:27:00|369.13|366.93|369.04|366.84|369.13|366.93|369.04|366.84|0
1645093630000|2022-02-17 10:27:10|368.94|366.74|369.22|367.02|369.22|367.02|368.94|366.74|0
1645093640000|2022-02-17 10:27:20|369.6|367.4|369.22|367.02|369.6|367.4|369.22|367.02|0
1645093650000|2022-02-17 10:27:30|369.31|367.11|369.13|366.93|369.31|367.11|369.13|366.93|0
1645093660000|2022-02-17 10:27:40|369.04|366.84|368.94|366.74|369.04|366.84|368.94|366.74|0
1645093670000|2022-02-17 10:27:50|368.75|366.55|368.94|366.74|368.94|366.74|368.75|366.55|0
1645093680000|2022-02-17 10:28:00|369.04|366.84|368.94|366.74|369.04|366.84|368.94|366.74|0
1645093690000|2022-02-17 10:28:10|369.04|366.84|369.04|366.84|369.13|366.93|369.04|366.84|0
1645093700000|2022-02-17 10:28:20|369.31|367.11|369.31|367.11|369.31|367.11|369.31|367.11|0
1645093720000|2022-02-17 10:28:40|369.5|367.3|369.31|367.11|369.6|367.4|369.31|367.11|0
1645093730000|2022-02-17 10:28:50|369.22|367.02|369.31|367.11|369.31|367.11|369.22|367.02|0
1645093740000|2022-02-17 10:29:00|369.5|367.3|369.69|367.49|369.69|367.49|369.5|367.3|0
1645093750000|2022-02-17 10:29:10|369.6|367.4|369.6|367.4|369.6|367.4|369.5|367.3|0
1645093760000|2022-02-17 10:29:20|369.5|367.3|369.6|367.4|369.69|367.49|369.5|367.3|0
1645093770000|2022-02-17 10:29:30|369.69|367.49|369.6|367.4|369.69|367.49|369.5|367.3|0
1645093780000|2022-02-17 10:29:40|369.69|367.49|369.5|367.3|369.69|367.49|369.5|367.3|0
1645093790000|2022-02-17 10:29:50|369.69|367.49|369.78|367.58|369.78|367.58|369.69|367.49|0
1645093800000|2022-02-17 10:30:00|369.69|367.49|369.87|367.67|370.06|367.86|369.69|367.49|0
1645093810000|2022-02-17 10:30:10|370.06|367.86|369.87|367.67|370.06|367.86|369.87|367.67|0
1645093820000|2022-02-17 10:30:20|370.25|368.05|369.69|367.49|370.25|368.05|369.69|367.49|0
1645093830000|2022-02-17 10:30:30|368.75|366.55|368.94|366.74|368.94|366.74|368.56|366.36|0
1645093840000|2022-02-17 10:30:40|368.85|366.65|369.31|367.11|369.31|367.11|368.85|366.65|0
1645093860000|2022-02-17 10:31:00|369.5|367.3|369.5|367.3|369.69|367.49|369.5|367.3|0
1645093870000|2022-02-17 10:31:10|369.22|367.02|369.12|366.92|369.31|367.11|369.12|366.92|0
1645093880000|2022-02-17 10:31:20|368.94|366.74|368.94|366.74|368.94|366.74|368.75|366.55|0
1645093890000|2022-02-17 10:31:30|368.66|366.46|369.12|366.92|369.12|366.92|368.66|366.46|0
1645093900000|2022-02-17 10:31:40|369.31|367.11|369.12|366.92|369.31|367.11|369.12|366.92|0
1645093910000|2022-02-17 10:31:50|369.31|367.11|369.12|366.92|369.31|367.11|369.12|366.92|0
1645093920000|2022-02-17 10:32:00|368.94|366.74|368.75|366.55|368.94|366.74|368.75|366.55|0
1645093930000|2022-02-17 10:32:10|368.56|366.36|368.19|365.99|368.56|366.36|368.19|365.99|0
1645093940000|2022-02-17 10:32:20|368.38|366.18|368.85|366.65|368.85|366.65|368.38|366.18|0
1645093950000|2022-02-17 10:32:30|368.94|366.74|368.94|366.74|368.94|366.74|368.56|366.36|0
1645093960000|2022-02-17 10:32:40|368.75|366.55|368.47|366.27|368.75|366.55|368.47|366.27|0
1645093970000|2022-02-17 10:32:50|368.56|366.36|368.56|366.36|368.56|366.36|368.47|366.27|0
1645093980000|2022-02-17 10:33:00|368.66|366.46|368.66|366.46|368.85|366.65|368.66|366.46|0
1645093990000|2022-02-17 10:33:10|368.75|366.55|368.19|365.99|368.75|366.55|368.19|365.99|0
1645094010000|2022-02-17 10:33:30|368.38|366.18|368.56|366.36|368.56|366.36|368.38|366.18|0
1645094020000|2022-02-17 10:33:40|368.75|366.55|368.75|366.55|368.75|366.55|368.66|366.46|0
1645094030000|2022-02-17 10:33:50|368.56|366.36|368.75|366.55|368.75|366.55|368.56|366.36|0
1645094040000|2022-02-17 10:34:00|368.85|366.65|368.94|366.74|368.94|366.74|368.85|366.65|0
1645094050000|2022-02-17 10:34:10|369.03|366.83|368.94|366.74|369.03|366.83|368.94|366.74|0
1645094060000|2022-02-17 10:34:20|368.85|366.65|369.12|366.92|369.12|366.92|368.85|366.65|0
1645094070000|2022-02-17 10:34:30|369.03|366.83|369.12|366.92|369.12|366.92|368.94|366.74|0
1645094080000|2022-02-17 10:34:40|368.56|366.36|368.75|366.55|368.75|366.55|368.56|366.36|0
1645094090000|2022-02-17 10:34:50|368.94|366.74|368.94|366.74|368.94|366.74|368.94|366.74|0
1645094100000|2022-02-17 10:35:00|369.12|366.92|368.75|366.55|369.12|366.92|368.75|366.55|0
1645094110000|2022-02-17 10:35:10|368.56|366.36|368.94|366.74|368.94|366.74|368.56|366.36|0
1645094120000|2022-02-17 10:35:20|368.85|366.65|368.94|366.74|368.94|366.74|368.75|366.55|0
1645094130000|2022-02-17 10:35:30|368.85|366.65|368.85|366.65|368.85|366.65|368.56|366.36|0
1645094140000|2022-02-17 10:35:40|368.94|366.74|368.94|366.74|369.12|366.92|368.94|366.74|0
1645094150000|2022-02-17 10:35:50|369.12|366.92|369.12|366.92|369.12|366.92|369.12|366.92|0
1645094160000|2022-02-17 10:36:00|369.22|367.02|369.59|367.39|369.59|367.39|369.22|367.02|0
1645094170000|2022-02-17 10:36:10|369.5|367.3|369.5|367.3|369.5|367.3|369.5|367.3|0
1645094190000|2022-02-17 10:36:30|369.41|367.21|369.5|367.3|369.5|367.3|369.41|367.21|0
1645094200000|2022-02-17 10:36:40|369.68|367.48|369.59|367.39|369.68|367.48|369.59|367.39|0
1645094210000|2022-02-17 10:36:50|369.68|367.48|369.31|367.11|369.68|367.48|369.31|367.11|0
1645094220000|2022-02-17 10:37:00|369.68|367.48|369.68|367.48|369.68|367.48|369.59|367.39|0
1645094230000|2022-02-17 10:37:10|369.78|367.58|369.31|367.11|369.78|367.58|369.31|367.11|0
1645094240000|2022-02-17 10:37:20|369.5|367.3|369.41|367.21|369.5|367.3|369.41|367.21|0
1645094250000|2022-02-17 10:37:30|369.31|367.11|369.31|367.11|369.31|367.11|369.22|367.02|0
1645094260000|2022-02-17 10:37:40|369.5|367.3|369.12|366.92|369.5|367.3|369.12|366.92|0
1645094270000|2022-02-17 10:37:50|368.94|366.74|369.12|366.92|369.12|366.92|368.94|366.74|0
1645094280000|2022-02-17 10:38:00|369.5|367.3|369.31|367.11|369.5|367.3|369.31|367.11|0
1645094290000|2022-02-17 10:38:10|369.5|367.3|369.5|367.3|369.5|367.3|369.31|367.11|0
1645094300000|2022-02-17 10:38:20|369.68|367.48|369.5|367.3|369.68|367.48|369.5|367.3|0
1645094310000|2022-02-17 10:38:30|369.41|367.21|369.41|367.21|369.59|367.39|369.41|367.21|0
1645094320000|2022-02-17 10:38:40|369.31|367.11|369.59|367.39|369.59|367.39|369.31|367.11|0
1645094330000|2022-02-17 10:38:50|369.5|367.3|369.5|367.3|369.5|367.3|369.5|367.3|0
1645094340000|2022-02-17 10:39:00|369.59|367.39|369.68|367.48|369.68|367.48|369.5|367.3|0
1645094350000|2022-02-17 10:39:10|370.06|367.86|370.15|367.95|370.15|367.95|370.06|367.86|0
1645094360000|2022-02-17 10:39:20|369.31|367.11|369.12|366.92|369.31|367.11|369.03|366.83|0
1645094380000|2022-02-17 10:39:40|368.75|366.55|368.56|366.36|368.75|366.55|368.56|366.36|0
1645094390000|2022-02-17 10:39:50|368.75|366.55|368.75|366.55|368.84|366.64|368.75|366.55|0
1645094400000|2022-02-17 10:40:00|368.56|366.36|368.56|366.36|368.56|366.36|368.56|366.36|0
1645094410000|2022-02-17 10:40:10|368.66|366.46|368.66|366.46|368.75|366.55|368.56|366.36|0
1645094420000|2022-02-17 10:40:20|368.56|366.36|368.66|366.46|368.75|366.55|368.56|366.36|0
1645094430000|2022-02-17 10:40:30|368.56|366.36|368.66|366.46|368.75|366.55|368.56|366.36|0
1645094440000|2022-02-17 10:40:40|368.84|366.64|369.12|366.92|369.12|366.92|368.84|366.64|0
1645094450000|2022-02-17 10:40:50|369.22|367.02|369.31|367.11|369.31|367.11|369.12|366.92|0
1645094460000|2022-02-17 10:41:00|369.12|366.92|369.12|366.92|369.12|366.92|369.12|366.92|0
1645094470000|2022-02-17 10:41:10|368.93|366.73|368.84|366.64|368.93|366.73|368.75|366.55|0
1645094480000|2022-02-17 10:41:20|368.93|366.73|368.84|366.64|368.93|366.73|368.84|366.64|0
1645094490000|2022-02-17 10:41:30|368.66|366.46|368.75|366.55|368.75|366.55|368.66|366.46|0
1645094500000|2022-02-17 10:41:40|368.84|366.64|368.93|366.73|368.93|366.73|368.84|366.64|0
1645094520000|2022-02-17 10:42:00|368.75|366.55|368.75|366.55|368.75|366.55|368.75|366.55|0
1645094530000|2022-02-17 10:42:10|368.93|366.73|369.12|366.92|369.12|366.92|368.93|366.73|0
1645094540000|2022-02-17 10:42:20|369.31|367.11|369.12|366.92|369.31|367.11|369.12|366.92|0
1645094550000|2022-02-17 10:42:30|369.31|367.11|369.31|367.11|369.31|367.11|369.31|367.11|0
1645094570000|2022-02-17 10:42:50|369.49|367.29|369.49|367.29|369.49|367.29|369.49|367.29|0
1645094580000|2022-02-17 10:43:00|369.31|367.11|369.12|366.92|369.31|367.11|369.12|366.92|0
1645094590000|2022-02-17 10:43:10|368.56|366.36|368.28|366.08|368.56|366.36|368.19|365.99|0
1645094600000|2022-02-17 10:43:20|368.19|365.99|368.19|365.99|368.19|365.99|368|365.8|0
1645094610000|2022-02-17 10:43:30|368.1|365.9|368.19|365.99|368.37|366.17|368.1|365.9|0
1645094620000|2022-02-17 10:43:40|368.37|366.17|368.37|366.17|368.37|366.17|368.37|366.17|0
1645094630000|2022-02-17 10:43:50|368.28|366.08|368.19|365.99|368.28|366.08|368.19|365.99|0
1645094640000|2022-02-17 10:44:00|368.37|366.17|368.19|365.99|368.37|366.17|368.19|365.99|0
1645094650000|2022-02-17 10:44:10|368.28|366.08|368.28|366.08|368.28|366.08|368.28|366.08|0
1645094660000|2022-02-17 10:44:20|368.19|365.99|368|365.8|368.19|365.99|368|365.8|0
1645094670000|2022-02-17 10:44:30|367.91|365.71|367.91|365.71|367.91|365.71|367.91|365.71|0
1645094680000|2022-02-17 10:44:40|367.81|365.61|367.81|365.61|367.81|365.61|367.63|365.43|0
1645094690000|2022-02-17 10:44:50|367.72|365.52|367.81|365.61|367.81|365.61|367.63|365.43|0
1645094700000|2022-02-17 10:45:00|367.91|365.71|369.31|367.11|369.49|367.29|367.91|365.71|0
1645094710000|2022-02-17 10:45:10|369.12|366.92|369.4|367.2|369.4|367.2|369.12|366.92|0
1645094720000|2022-02-17 10:45:20|369.31|367.11|367.63|365.43|369.31|367.11|367.63|365.43|0
1645094730000|2022-02-17 10:45:30|368|365.8|367.81|365.61|368|365.8|367.81|365.61|0
1645094740000|2022-02-17 10:45:40|367.72|365.52|368.37|366.17|368.37|366.17|367.72|365.52|0
1645094750000|2022-02-17 10:45:50|368.56|366.36|368.1|365.9|368.56|366.36|368|365.8|0
1645094760000|2022-02-17 10:46:00|368.18|365.98|368.18|365.98|368.28|366.08|368.18|365.98|0
1645094770000|2022-02-17 10:46:10|368|365.8|368|365.8|368.1|365.9|368|365.8|0
1645094780000|2022-02-17 10:46:20|368.28|366.08|368.74|366.54|368.74|366.54|368.18|365.98|0
1645094790000|2022-02-17 10:46:30|368.84|366.64|369.12|366.92|369.31|367.11|368.84|366.64|0
1645094800000|2022-02-17 10:46:40|369.03|366.83|368.93|366.73|369.03|366.83|368.93|366.73|0
1645094810000|2022-02-17 10:46:50|369.12|366.92|368.84|366.64|369.12|366.92|368.84|366.64|0
1645094820000|2022-02-17 10:47:00|368.93|366.73|368.74|366.54|368.93|366.73|368.74|366.54|0
1645094830000|2022-02-17 10:47:10|368.93|366.73|368.93|366.73|369.12|366.92|368.93|366.73|0
1645094840000|2022-02-17 10:47:20|368.84|366.64|368.93|366.73|368.93|366.73|368.84|366.64|0
1645094850000|2022-02-17 10:47:30|369.12|366.92|369.12|366.92|369.31|367.11|369.12|366.92|0
1645094860000|2022-02-17 10:47:40|368.93|366.73|368.93|366.73|369.12|366.92|368.93|366.73|0
1645094870000|2022-02-17 10:47:50|369.12|366.92|369.12|366.92|369.12|366.92|369.12|366.92|0
1645094890000|2022-02-17 10:48:10|369.03|366.83|369.12|366.92|369.12|366.92|368.93|366.73|0
1645094900000|2022-02-17 10:48:20|369.4|367.2|369.12|366.92|369.4|367.2|369.12|366.92|0
1645094910000|2022-02-17 10:48:30|369.4|367.2|369.3|367.1|369.4|367.2|369.3|367.1|0
1645094920000|2022-02-17 10:48:40|369.4|367.2|368.74|366.54|369.4|367.2|368.65|366.45|0
1645094930000|2022-02-17 10:48:50|368.56|366.36|368.84|366.64|368.84|366.64|368.56|366.36|0
1645094940000|2022-02-17 10:49:00|369.3|367.1|369.12|366.92|369.49|367.29|369.12|366.92|0
1645094950000|2022-02-17 10:49:10|368.74|366.54|368.56|366.36|368.74|366.54|368.56|366.36|0
1645094960000|2022-02-17 10:49:20|368.18|365.98|368.37|366.17|368.37|366.17|368.18|365.98|0
1645094970000|2022-02-17 10:49:30|368.47|366.27|368.84|366.64|368.93|366.73|368.47|366.27|0
1645094980000|2022-02-17 10:49:40|369.03|366.83|368.74|366.54|369.03|366.83|368.65|366.45|0
1645094990000|2022-02-17 10:49:50|368.65|366.45|368.37|366.17|368.65|366.45|368.37|366.17|0
1645095000000|2022-02-17 10:50:00|368.47|366.27|368.18|365.98|368.47|366.27|368.18|365.98|0
1645095010000|2022-02-17 10:50:10|368|365.8|367.91|365.71|368|365.8|367.91|365.71|0
1645095020000|2022-02-17 10:50:20|367.81|365.61|367.44|365.24|367.91|365.71|367.44|365.24|0
1645095030000|2022-02-17 10:50:30|367.53|365.33|367.62|365.42|367.62|365.42|367.53|365.33|0
1645095040000|2022-02-17 10:50:40|367.81|365.61|367.81|365.61|367.81|365.61|367.72|365.52|0
1645095050000|2022-02-17 10:50:50|367.62|365.42|366.88|364.68|367.62|365.42|366.88|364.68|0
1645095060000|2022-02-17 10:51:00|367.35|365.15|367.25|365.05|367.62|365.42|367.25|365.05|0
1645095070000|2022-02-17 10:51:10|367.35|365.15|367.44|365.24|367.44|365.24|367.35|365.15|0
1645095080000|2022-02-17 10:51:20|367.25|365.05|367.06|364.86|367.25|365.05|367.06|364.86|0
1645095090000|2022-02-17 10:51:30|366.88|364.68|367.06|364.86|367.06|364.86|366.69|364.49|0
1645095100000|2022-02-17 10:51:40|367.16|364.96|367.25|365.05|367.25|365.05|367.16|364.96|0
1645095110000|2022-02-17 10:51:50|367.16|364.96|367.06|364.86|367.16|364.96|367.06|364.86|0
1645095120000|2022-02-17 10:52:00|366.88|364.68|366.97|364.77|367.16|364.96|366.88|364.68|0
1645095130000|2022-02-17 10:52:10|367.06|364.86|367.06|364.86|367.06|364.86|366.97|364.77|0
1645095140000|2022-02-17 10:52:20|366.88|364.68|366.69|364.49|367.06|364.86|366.69|364.49|0
1645095150000|2022-02-17 10:52:30|366.5|364.3|366.6|364.4|366.6|364.4|366.5|364.3|0
1645095160000|2022-02-17 10:52:40|366.42|364.22|366.32|364.12|366.42|364.22|366.32|364.12|0
1645095170000|2022-02-17 10:52:50|366.5|364.3|366.5|364.3|366.69|364.49|366.5|364.3|0
1645095180000|2022-02-17 10:53:00|366.6|364.4|366.69|364.49|366.69|364.49|366.6|364.4|0
1645095190000|2022-02-17 10:53:10|366.79|364.59|366.88|364.68|366.88|364.68|366.79|364.59|0
1645095200000|2022-02-17 10:53:20|367.06|364.86|366.88|364.68|367.06|364.86|366.88|364.68|0
1645095210000|2022-02-17 10:53:30|366.69|364.49|366.88|364.68|366.88|364.68|366.69|364.49|0
1645095220000|2022-02-17 10:53:40|367.25|365.05|367.25|365.05|367.25|365.05|366.88|364.68|0
1645095230000|2022-02-17 10:53:50|367.44|365.24|367.44|365.24|367.44|365.24|367.44|365.24|0
1645095240000|2022-02-17 10:54:00|367.25|365.05|367.25|365.05|367.25|365.05|367.25|365.05|0
1645095250000|2022-02-17 10:54:10|367.06|364.86|367.06|364.86|367.06|364.86|367.06|364.86|0
1645095260000|2022-02-17 10:54:20|367.25|365.05|367.06|364.86|367.44|365.24|367.06|364.86|0
1645095270000|2022-02-17 10:54:30|367.16|364.96|366.88|364.68|367.16|364.96|366.88|364.68|0
1645095280000|2022-02-17 10:54:40|366.69|364.49|366.88|364.68|366.88|364.68|366.69|364.49|0
1645095290000|2022-02-17 10:54:50|366.69|364.49|366.79|364.59|366.88|364.68|366.69|364.49|0
1645095300000|2022-02-17 10:55:00|366.88|364.68|367.62|365.42|367.62|365.42|366.88|364.68|0
1645095310000|2022-02-17 10:55:10|367.35|365.15|367.44|365.24|367.44|365.24|367.35|365.15|0
1645095320000|2022-02-17 10:55:20|367.25|365.05|367.25|365.05|367.25|365.05|367.25|365.05|0
1645095330000|2022-02-17 10:55:30|367.62|365.42|367.53|365.33|367.62|365.42|367.44|365.24|0
1645095340000|2022-02-17 10:55:40|367.44|365.24|367.35|365.15|367.44|365.24|367.35|365.15|0
1645095350000|2022-02-17 10:55:50|367.25|365.05|367.43|365.23|367.43|365.23|367.25|365.05|0
1645095360000|2022-02-17 10:56:00|367.25|365.05|367.43|365.23|367.43|365.23|367.25|365.05|0
1645095370000|2022-02-17 10:56:10|367.62|365.42|367.53|365.33|367.62|365.42|367.43|365.23|0
1645095380000|2022-02-17 10:56:20|367.62|365.42|367.81|365.61|367.81|365.61|367.62|365.42|0
1645095390000|2022-02-17 10:56:30|367.62|365.42|367.99|365.79|367.99|365.79|367.62|365.42|0
1645095400000|2022-02-17 10:56:40|368.18|365.98|368.18|365.98|368.18|365.98|368.18|365.98|0
1645095410000|2022-02-17 10:56:50|368.37|366.17|368.37|366.17|368.37|366.17|368.28|366.08|0
1645095420000|2022-02-17 10:57:00|368.55|366.35|368.55|366.35|368.55|366.35|368.37|366.17|0
1645095430000|2022-02-17 10:57:10|368.74|366.54|368.55|366.35|368.74|366.54|368.55|366.35|0
1645095440000|2022-02-17 10:57:20|368.37|366.17|368.37|366.17|368.37|366.17|368.37|366.17|0
1645095450000|2022-02-17 10:57:30|368.46|366.26|368.37|366.17|368.46|366.26|368.37|366.17|0
1645095460000|2022-02-17 10:57:40|368.46|366.26|368.55|366.35|368.55|366.35|368.46|366.26|0
1645095470000|2022-02-17 10:57:50|368.65|366.45|368.65|366.45|368.65|366.45|368.55|366.35|0
1645095480000|2022-02-17 10:58:00|368.55|366.35|367.99|365.79|368.55|366.35|367.99|365.79|0
1645095490000|2022-02-17 10:58:10|368.18|365.98|368.09|365.89|368.18|365.98|367.99|365.79|0
1645095500000|2022-02-17 10:58:20|367.9|365.7|367.9|365.7|367.99|365.79|367.81|365.61|0
1645095510000|2022-02-17 10:58:30|367.81|365.61|367.81|365.61|367.9|365.7|367.72|365.52|0
1645095520000|2022-02-17 10:58:40|367.99|365.79|367.81|365.61|367.99|365.79|367.81|365.61|0
1645095530000|2022-02-17 10:58:50|367.99|365.79|368.37|366.17|368.37|366.17|367.99|365.79|0
1645095540000|2022-02-17 10:59:00|368.55|366.35|368.37|366.17|368.55|366.35|368.37|366.17|0
1645095550000|2022-02-17 10:59:10|368.55|366.35|368.55|366.35|368.55|366.35|368.37|366.17|0
1645095560000|2022-02-17 10:59:20|368.37|366.17|368.37|366.17|368.37|366.17|368.37|366.17|0
1645095570000|2022-02-17 10:59:30|368.18|365.98|368.74|366.54|368.74|366.54|368.18|365.98|0
1645095580000|2022-02-17 10:59:40|368.55|366.35|368.84|366.64|368.84|366.64|368.55|366.35|0
1645095590000|2022-02-17 10:59:50|368.93|366.73|369.11|366.91|369.11|366.91|368.93|366.73|0
1645095600000|2022-02-17 11:00:00|369.02|366.82|369.3|367.1|369.3|367.1|369.02|366.82|0
1645095610000|2022-02-17 11:00:10|369.21|367.01|369.11|366.91|369.21|367.01|369.02|366.82|0
1645095620000|2022-02-17 11:00:20|368.93|366.73|369.11|366.91|369.11|366.91|368.93|366.73|0
1645095630000|2022-02-17 11:00:30|369.21|367.01|368.93|366.73|369.21|367.01|368.93|366.73|0
1645095640000|2022-02-17 11:00:40|368.55|366.35|368.93|366.73|368.93|366.73|368.55|366.35|0
1645095650000|2022-02-17 11:00:50|368.84|366.64|368.93|366.73|368.93|366.73|368.84|366.64|0
1645095660000|2022-02-17 11:01:00|369.11|366.91|369.02|366.82|369.49|367.29|369.02|366.82|0
1645095670000|2022-02-17 11:01:10|368.93|366.73|369.11|366.91|369.11|366.91|368.93|366.73|0
1645095680000|2022-02-17 11:01:20|368.93|366.73|368.74|366.54|368.93|366.73|368.74|366.54|0
1645095690000|2022-02-17 11:01:30|368.55|366.35|368.55|366.35|368.65|366.45|368.55|366.35|0
1645095700000|2022-02-17 11:01:40|368.37|366.17|368.37|366.17|368.65|366.45|368.37|366.17|0
1645095710000|2022-02-17 11:01:50|368.55|366.35|368.37|366.17|368.55|366.35|368.37|366.17|0
1645095720000|2022-02-17 11:02:00|369.3|367.1|369.58|367.38|369.77|367.57|369.3|367.1|0
1645095730000|2022-02-17 11:02:10|369.86|367.66|370.05|367.85|370.05|367.85|369.77|367.57|0
1645095740000|2022-02-17 11:02:20|369.67|367.47|370.05|367.85|370.05|367.85|369.67|367.47|0
1645095750000|2022-02-17 11:02:30|369.86|367.66|369.96|367.76|369.96|367.76|369.86|367.66|0
1645095760000|2022-02-17 11:02:40|370.14|367.94|370.42|368.22|370.42|368.22|370.14|367.94|0
1645095770000|2022-02-17 11:02:50|370.23|368.03|370.23|368.03|370.33|368.13|370.23|368.03|0
1645095780000|2022-02-17 11:03:00|370.71|368.51|370.61|368.41|370.71|368.51|370.61|368.41|0
1645095790000|2022-02-17 11:03:10|370.71|368.51|370.71|368.51|370.71|368.51|370.61|368.41|0
1645095800000|2022-02-17 11:03:20|370.61|368.41|371.17|368.97|371.17|368.97|370.61|368.41|0
1645095810000|2022-02-17 11:03:30|370.98|368.78|370.23|368.03|370.98|368.78|370.23|368.03|0
1645095820000|2022-02-17 11:03:40|370.05|367.85|370.33|368.13|370.33|368.13|370.05|367.85|0
1645095830000|2022-02-17 11:03:50|370.23|368.03|370.33|368.13|370.42|368.22|370.23|368.03|0
1645095840000|2022-02-17 11:04:00|370.23|368.03|369.86|367.66|370.23|368.03|369.86|367.66|0
1645095850000|2022-02-17 11:04:10|370.05|367.85|369.86|367.66|370.05|367.85|369.86|367.66|0
1645095860000|2022-02-17 11:04:20|370.05|367.85|369.96|367.76|370.14|367.94|369.96|367.76|0
1645095870000|2022-02-17 11:04:30|369.86|367.66|369.86|367.66|370.05|367.85|369.86|367.66|0
1645095880000|2022-02-17 11:04:40|369.96|367.76|370.05|367.85|370.14|367.94|369.86|367.66|0
1645095890000|2022-02-17 11:04:50|369.96|367.76|370.23|368.03|370.23|368.03|369.96|367.76|0
1645095900000|2022-02-17 11:05:00|370.05|367.85|371.17|368.97|371.17|368.97|370.05|367.85|0
1645095910000|2022-02-17 11:05:10|370.8|368.6|370.8|368.6|370.89|368.69|370.8|368.6|0
1645095920000|2022-02-17 11:05:20|370.89|368.69|370.98|368.78|370.98|368.78|370.8|368.6|0
1645095930000|2022-02-17 11:05:30|371.17|368.97|371.64|369.44|371.64|369.44|371.17|368.97|0
1645095940000|2022-02-17 11:05:40|371.54|369.34|371.36|369.16|371.54|369.34|371.36|369.16|0
1645095950000|2022-02-17 11:05:50|371.17|368.97|371.17|368.97|371.36|369.16|371.17|368.97|0
1645095960000|2022-02-17 11:06:00|371.36|369.16|371.17|368.97|371.36|369.16|371.17|368.97|0
1645095970000|2022-02-17 11:06:10|370.98|368.78|371.17|368.97|371.17|368.97|370.98|368.78|0
1645095980000|2022-02-17 11:06:20|371.36|369.16|371.36|369.16|371.36|369.16|371.36|369.16|0
1645095990000|2022-02-17 11:06:30|371.73|369.53|371.54|369.34|371.73|369.53|371.36|369.16|0
1645096000000|2022-02-17 11:06:40|371.17|368.97|371.36|369.16|371.36|369.16|371.17|368.97|0
1645096010000|2022-02-17 11:06:50|371.54|369.34|371.54|369.34|371.54|369.34|371.54|369.34|0
1645096030000|2022-02-17 11:07:10|372.29|370.09|372.11|369.91|372.29|370.09|372.11|369.91|0
1645096040000|2022-02-17 11:07:20|371.92|369.72|372.11|369.91|372.11|369.91|371.92|369.72|0
1645096050000|2022-02-17 11:07:30|371.92|369.72|371.92|369.72|372.02|369.82|371.92|369.72|0
1645096060000|2022-02-17 11:07:40|371.73|369.53|371.36|369.16|371.73|369.53|371.36|369.16|0
1645096070000|2022-02-17 11:07:50|371.45|369.25|371.36|369.16|371.54|369.34|371.36|369.16|0
1645096080000|2022-02-17 11:08:00|371.27|369.07|371.17|368.97|371.27|369.07|371.17|368.97|0
1645096090000|2022-02-17 11:08:10|370.98|368.78|371.17|368.97|371.17|368.97|370.98|368.78|0
1645096100000|2022-02-17 11:08:20|371.27|369.07|370.98|368.78|371.27|369.07|370.98|368.78|0
1645096110000|2022-02-17 11:08:30|370.89|368.69|371.17|368.97|371.17|368.97|370.89|368.69|0
1645096120000|2022-02-17 11:08:40|370.98|368.78|370.98|368.78|370.98|368.78|370.98|368.78|0
1645096130000|2022-02-17 11:08:50|370.79|368.59|370.98|368.78|370.98|368.78|370.79|368.59|0
1645096140000|2022-02-17 11:09:00|370.89|368.69|370.79|368.59|370.89|368.69|370.79|368.59|0
1645096150000|2022-02-17 11:09:10|370.61|368.41|370.42|368.22|370.61|368.41|370.42|368.22|0
1645096160000|2022-02-17 11:09:20|370.61|368.41|370.89|368.69|370.98|368.78|370.61|368.41|0
1645096170000|2022-02-17 11:09:30|370.79|368.59|370.61|368.41|370.79|368.59|370.61|368.41|0
1645096180000|2022-02-17 11:09:40|370.79|368.59|370.98|368.78|370.98|368.78|370.79|368.59|0
1645096190000|2022-02-17 11:09:50|371.17|368.97|371.36|369.16|371.36|369.16|371.17|368.97|0
1645096200000|2022-02-17 11:10:00|371.27|369.07|371.17|368.97|371.27|369.07|371.17|368.97|0
1645096210000|2022-02-17 11:10:10|371.36|369.16|371.36|369.16|371.36|369.16|371.27|369.07|0
1645096220000|2022-02-17 11:10:20|371.54|369.34|371.73|369.53|371.73|369.53|371.54|369.34|0
1645096230000|2022-02-17 11:10:30|371.92|369.72|371.92|369.72|371.92|369.72|371.92|369.72|0
1645096240000|2022-02-17 11:10:40|371.83|369.63|371.83|369.63|372.11|369.91|371.83|369.63|0
1645096250000|2022-02-17 11:10:50|371.92|369.72|371.54|369.34|371.92|369.72|371.54|369.34|0
1645096260000|2022-02-17 11:11:00|371.45|369.25|371.54|369.34|371.54|369.34|371.45|369.25|0
1645096270000|2022-02-17 11:11:10|371.36|369.16|371.54|369.34|371.54|369.34|371.36|369.16|0
1645096280000|2022-02-17 11:11:20|371.45|369.25|371.36|369.16|371.45|369.25|371.36|369.16|0
1645096290000|2022-02-17 11:11:30|371.17|368.97|371.36|369.16|371.36|369.16|371.17|368.97|0
1645096300000|2022-02-17 11:11:40|371.27|369.07|370.79|368.59|371.36|369.16|370.79|368.59|0
1645096310000|2022-02-17 11:11:50|370.61|368.41|370.61|368.41|370.61|368.41|370.61|368.41|0
1645096320000|2022-02-17 11:12:00|370.42|368.22|370.61|368.41|370.61|368.41|370.42|368.22|0
1645096330000|2022-02-17 11:12:10|370.98|368.78|370.98|368.78|370.98|368.78|370.98|368.78|0
1645096340000|2022-02-17 11:12:20|370.79|368.59|370.98|368.78|370.98|368.78|370.79|368.59|0
1645096350000|2022-02-17 11:12:30|370.79|368.59|370.61|368.41|370.79|368.59|370.61|368.41|0
1645096360000|2022-02-17 11:12:40|370.52|368.32|370.42|368.22|370.52|368.32|370.42|368.22|0
1645096370000|2022-02-17 11:12:50|370.33|368.13|370.23|368.03|370.33|368.13|370.23|368.03|0
1645096380000|2022-02-17 11:13:00|370.42|368.22|370.61|368.41|370.61|368.41|370.42|368.22|0
1645096390000|2022-02-17 11:13:10|370.79|368.59|370.98|368.78|370.98|368.78|370.79|368.59|0
1645096400000|2022-02-17 11:13:20|370.79|368.59|370.98|368.78|370.98|368.78|370.79|368.59|0
1645096410000|2022-02-17 11:13:30|370.89|368.69|370.79|368.59|370.98|368.78|370.79|368.59|0
1645096420000|2022-02-17 11:13:40|370.89|368.69|371.08|368.88|371.08|368.88|370.89|368.69|0
1645096430000|2022-02-17 11:13:50|370.98|368.78|371.17|368.97|371.17|368.97|370.98|368.78|0
1645096440000|2022-02-17 11:14:00|370.7|368.5|370.6|368.4|370.7|368.5|370.6|368.4|0
1645096450000|2022-02-17 11:14:10|370.51|368.31|371.17|368.97|371.17|368.97|370.51|368.31|0
1645096460000|2022-02-17 11:14:20|370.98|368.78|370.89|368.69|370.98|368.78|370.89|368.69|0
1645096470000|2022-02-17 11:14:30|370.98|368.78|370.6|368.4|370.98|368.78|370.6|368.4|0
1645096480000|2022-02-17 11:14:40|370.42|368.22|370.6|368.4|370.6|368.4|370.42|368.22|0
1645096490000|2022-02-17 11:14:50|370.79|368.59|370.7|368.5|370.79|368.59|370.7|368.5|0
1645096500000|2022-02-17 11:15:00|370.79|368.59|370.79|368.59|371.17|368.97|370.79|368.59|0
1645096510000|2022-02-17 11:15:10|370.7|368.5|370.6|368.4|370.7|368.5|370.42|368.22|0
1645096520000|2022-02-17 11:15:20|370.7|368.5|370.7|368.5|370.7|368.5|370.6|368.4|0
1645096530000|2022-02-17 11:15:30|370.79|368.59|370.6|368.4|370.79|368.59|370.6|368.4|0
1645096540000|2022-02-17 11:15:40|370.98|368.78|371.17|368.97|371.17|368.97|370.79|368.59|0
1645096550000|2022-02-17 11:15:50|370.98|368.78|370.79|368.59|370.98|368.78|370.79|368.59|0
1645096560000|2022-02-17 11:16:00|370.6|368.4|370.79|368.59|370.79|368.59|370.6|368.4|0
1645096570000|2022-02-17 11:16:10|370.98|368.78|371.08|368.88|371.17|368.97|370.98|368.78|0
1645096580000|2022-02-17 11:16:20|371.17|368.97|371.45|369.25|371.45|369.25|371.17|368.97|0
1645096590000|2022-02-17 11:16:30|371.54|369.34|371.92|369.72|371.92|369.72|371.54|369.34|0
1645096600000|2022-02-17 11:16:40|372.1|369.9|372.29|370.09|372.29|370.09|372.1|369.9|0
1645096610000|2022-02-17 11:16:50|372.1|369.9|372.01|369.81|372.1|369.9|371.73|369.53|0
1645096620000|2022-02-17 11:17:00|371.92|369.72|372.13|369.93|372.13|369.93|371.73|369.53|0
1645096630000|2022-02-17 11:17:10|371.95|369.75|371.76|369.56|371.95|369.75|371.57|369.37|0
1645096640000|2022-02-17 11:17:20|371.57|369.37|371.48|369.28|371.57|369.37|371.38|369.18|0
1645096650000|2022-02-17 11:17:30|371.57|369.37|371.38|369.18|371.57|369.37|371.38|369.18|0
1645096660000|2022-02-17 11:17:40|371.29|369.09|371.2|369|371.29|369.09|371.01|368.81|0
1645096670000|2022-02-17 11:17:50|371.38|369.18|371.38|369.18|371.38|369.18|371.29|369.09|0
1645096680000|2022-02-17 11:18:00|371.2|369|371.2|369|371.2|369|371.2|369|0
1645096690000|2022-02-17 11:18:10|371.48|369.28|371.38|369.18|371.48|369.28|371.38|369.18|0
1645096700000|2022-02-17 11:18:20|371.48|369.28|371.76|369.56|371.76|369.56|371.48|369.28|0
1645096720000|2022-02-17 11:18:40|371.67|369.47|371.67|369.47|371.67|369.47|371.67|369.47|0
1645096730000|2022-02-17 11:18:50|371.57|369.37|371.57|369.37|371.94|369.74|371.57|369.37|0
1645096740000|2022-02-17 11:19:00|371.38|369.18|371.2|369|371.38|369.18|371.2|369|0
1645096750000|2022-02-17 11:19:10|371.29|369.09|371.29|369.09|371.29|369.09|371.29|369.09|0
1645096760000|2022-02-17 11:19:20|371.38|369.18|371.76|369.56|371.76|369.56|371.38|369.18|0
1645096770000|2022-02-17 11:19:30|371.94|369.74|371.76|369.56|371.94|369.74|371.76|369.56|0
1645096780000|2022-02-17 11:19:40|371.38|369.18|371.01|368.81|371.38|369.18|371.01|368.81|0
1645096790000|2022-02-17 11:19:50|371.2|369|371.29|369.09|371.29|369.09|371.2|369|0
1645096800000|2022-02-17 11:20:00|371.2|369|371.2|369|371.2|369|371.01|368.81|0
1645096810000|2022-02-17 11:20:10|371.11|368.91|371.2|369|371.2|369|371.11|368.91|0
1645096820000|2022-02-17 11:20:20|371.29|369.09|371.38|369.18|371.38|369.18|371.29|369.09|0
1645096830000|2022-02-17 11:20:30|371.2|369|370.82|368.62|371.2|369|370.82|368.62|0
1645096840000|2022-02-17 11:20:40|370.92|368.72|371.01|368.81|371.01|368.81|370.92|368.72|0
1645096850000|2022-02-17 11:20:50|371.11|368.91|371.19|368.99|371.19|368.99|371.11|368.91|0
1645096860000|2022-02-17 11:21:00|371.01|368.81|370.92|368.72|371.19|368.99|370.92|368.72|0
1645096870000|2022-02-17 11:21:10|371.01|368.81|370.82|368.62|371.01|368.81|370.82|368.62|0
1645096880000|2022-02-17 11:21:20|371.01|368.81|371.1|368.9|371.1|368.9|371.01|368.81|0
1645096890000|2022-02-17 11:21:30|371.01|368.81|371.01|368.81|371.01|368.81|371.01|368.81|0
1645096900000|2022-02-17 11:21:40|371.19|368.99|371.01|368.81|371.19|368.99|371.01|368.81|0
1645096910000|2022-02-17 11:21:50|371.19|368.99|371.19|368.99|371.19|368.99|371.19|368.99|0
1645096920000|2022-02-17 11:22:00|371.38|369.18|371.29|369.09|371.38|369.18|371.01|368.81|0
1645096930000|2022-02-17 11:22:10|371.19|368.99|371.38|369.18|371.38|369.18|371.19|368.99|0
1645096940000|2022-02-17 11:22:20|371.19|368.99|371.57|369.37|371.57|369.37|371.19|368.99|0
1645096950000|2022-02-17 11:22:30|371.48|369.28|371.48|369.28|371.57|369.37|371.48|369.28|0
1645096960000|2022-02-17 11:22:40|371.38|369.18|371.19|368.99|371.38|369.18|371.19|368.99|0
1645096970000|2022-02-17 11:22:50|371.01|368.81|371.19|368.99|371.19|368.99|371.01|368.81|0
1645096980000|2022-02-17 11:23:00|370.82|368.62|370.63|368.43|371.01|368.81|370.63|368.43|0
1645096990000|2022-02-17 11:23:10|370.45|368.25|370.26|368.06|370.45|368.25|370.26|368.06|0
1645097000000|2022-02-17 11:23:20|370.07|367.87|370.07|367.87|370.26|368.06|370.07|367.87|0
1645097010000|2022-02-17 11:23:30|370.26|368.06|370.45|368.25|370.45|368.25|370.26|368.06|0
1645097020000|2022-02-17 11:23:40|370.63|368.43|370.63|368.43|370.73|368.53|370.54|368.34|0
1645097030000|2022-02-17 11:23:50|370.82|368.62|371.76|369.56|371.76|369.56|370.82|368.62|0
1645097040000|2022-02-17 11:24:00|371.57|369.37|371.57|369.37|371.57|369.37|371.57|369.37|0
1645097050000|2022-02-17 11:24:10|371.29|369.09|371.38|369.18|371.38|369.18|371.29|369.09|0
1645097070000|2022-02-17 11:24:30|371.29|369.09|371.38|369.18|371.38|369.18|371.19|368.99|0
1645097080000|2022-02-17 11:24:40|371.76|369.56|371.76|369.56|371.76|369.56|371.57|369.37|0
1645097090000|2022-02-17 11:24:50|371.38|369.18|371.57|369.37|371.57|369.37|371.38|369.18|0
1645097100000|2022-02-17 11:25:00|371.38|369.18|371.57|369.37|371.57|369.37|371.38|369.18|0
1645097110000|2022-02-17 11:25:10|371.38|369.18|371.38|369.18|371.38|369.18|371.19|368.99|0
1645097120000|2022-02-17 11:25:20|371.19|368.99|371.29|369.09|371.38|369.18|371.19|368.99|0
1645097130000|2022-02-17 11:25:30|371.38|369.18|371.38|369.18|371.38|369.18|371.38|369.18|0
1645097140000|2022-02-17 11:25:40|371.01|368.81|371.57|369.37|371.57|369.37|371.01|368.81|0
1645097160000|2022-02-17 11:26:00|371.38|369.18|371.01|368.81|371.38|369.18|371.01|368.81|0
1645097170000|2022-02-17 11:26:10|370.82|368.62|370.63|368.43|370.82|368.62|370.63|368.43|0
1645097180000|2022-02-17 11:26:20|370.82|368.62|370.73|368.53|370.82|368.62|370.73|368.53|0
1645097190000|2022-02-17 11:26:30|370.63|368.43|370.73|368.53|370.73|368.53|370.63|368.43|0
1645097200000|2022-02-17 11:26:40|370.82|368.62|371.01|368.81|371.01|368.81|370.82|368.62|0
1645097210000|2022-02-17 11:26:50|370.92|368.72|371.01|368.81|371.01|368.81|370.92|368.72|0
1645097220000|2022-02-17 11:27:00|371.1|368.9|371.19|368.99|371.19|368.99|371.1|368.9|0
1645097230000|2022-02-17 11:27:10|371.38|369.18|371.38|369.18|371.38|369.18|371.38|369.18|0
1645097240000|2022-02-17 11:27:20|371.57|369.37|371.38|369.18|371.57|369.37|371.38|369.18|0
1645097250000|2022-02-17 11:27:30|371.19|368.99|371.57|369.37|371.57|369.37|371.1|368.9|0
1645097260000|2022-02-17 11:27:40|371.48|369.28|371.57|369.37|371.57|369.37|371.38|369.18|0
1645097270000|2022-02-17 11:27:50|371.19|368.99|371.1|368.9|371.19|368.99|371.1|368.9|0
1645097280000|2022-02-17 11:28:00|371.19|368.99|371.19|368.99|371.19|368.99|371.19|368.99|0
1645097310000|2022-02-17 11:28:30|371|368.8|371|368.8|371|368.8|370.82|368.62|0
1645097320000|2022-02-17 11:28:40|371.19|368.99|371.19|368.99|371.19|368.99|371.19|368.99|0
1645097330000|2022-02-17 11:28:50|371.1|368.9|371.19|368.99|371.19|368.99|371.1|368.9|0
1645097340000|2022-02-17 11:29:00|371.1|368.9|371.38|369.18|371.38|369.18|371.1|368.9|0
1645097350000|2022-02-17 11:29:10|371.57|369.37|371.48|369.28|371.57|369.37|371.48|369.28|0
1645097360000|2022-02-17 11:29:20|371.38|369.18|371.57|369.37|371.57|369.37|371.38|369.18|0
1645097380000|2022-02-17 11:29:40|371.48|369.28|371.48|369.28|371.48|369.28|371.48|369.28|0
1645097390000|2022-02-17 11:29:50|371.57|369.37|371.48|369.28|371.57|369.37|371.48|369.28|0
1645097400000|2022-02-17 11:30:00|371.38|369.18|371|368.8|371.38|369.18|371|368.8|0
1645097410000|2022-02-17 11:30:10|371.19|368.99|371.19|368.99|371.19|368.99|371.19|368.99|0
1645097420000|2022-02-17 11:30:20|371|368.8|371.1|368.9|371.1|368.9|371|368.8|0
1645097430000|2022-02-17 11:30:30|371.19|368.99|370.82|368.62|371.19|368.99|370.82|368.62|0
1645097440000|2022-02-17 11:30:40|371.75|369.55|371.75|369.55|371.75|369.55|371.75|369.55|0
1645097450000|2022-02-17 11:30:50|371.94|369.74|372.13|369.93|372.13|369.93|371.94|369.74|0
1645097460000|2022-02-17 11:31:00|372.31|370.11|372.69|370.49|372.88|370.68|372.31|370.11|0
1645097470000|2022-02-17 11:31:10|372.5|370.3|372.5|370.3|372.5|370.3|372.5|370.3|0
1645097480000|2022-02-17 11:31:20|372.31|370.11|372.5|370.3|372.5|370.3|372.13|369.93|0
1645097490000|2022-02-17 11:31:30|372.69|370.49|372.69|370.49|372.69|370.49|372.69|370.49|0
1645097500000|2022-02-17 11:31:40|372.88|370.68|372.88|370.68|372.88|370.68|372.88|370.68|0
1645097510000|2022-02-17 11:31:50|372.69|370.49|372.69|370.49|372.69|370.49|372.69|370.49|0
1645097530000|2022-02-17 11:32:10|372.79|370.59|372.69|370.49|372.79|370.59|372.69|370.49|0
1645097540000|2022-02-17 11:32:20|372.79|370.59|372.69|370.49|372.79|370.59|372.69|370.49|0
1645097550000|2022-02-17 11:32:30|372.5|370.3|372.13|369.93|372.5|370.3|372.13|369.93|0
1645097570000|2022-02-17 11:32:50|372.31|370.11|372.31|370.11|372.31|370.11|372.31|370.11|0
1645097580000|2022-02-17 11:33:00|372.13|369.93|372.13|369.93|372.22|370.02|372.13|369.93|0
1645097590000|2022-02-17 11:33:10|371.94|369.74|371.94|369.74|372.13|369.93|371.94|369.74|0
1645097600000|2022-02-17 11:33:20|372.13|369.93|372.13|369.93|372.13|369.93|372.13|369.93|0
1645097610000|2022-02-17 11:33:30|372.04|369.84|372.13|369.93|372.13|369.93|372.04|369.84|0
1645097620000|2022-02-17 11:33:40|372.69|370.49|372.88|370.68|372.88|370.68|372.69|370.49|0
1645097630000|2022-02-17 11:33:50|372.79|370.59|372.69|370.49|372.79|370.59|372.69|370.49|0
1645097640000|2022-02-17 11:34:00|372.79|370.59|372.69|370.49|372.79|370.59|372.69|370.49|0
1645097650000|2022-02-17 11:34:10|372.5|370.3|372.5|370.3|372.5|370.3|372.5|370.3|0
1645097660000|2022-02-17 11:34:20|372.31|370.11|372.69|370.49|372.69|370.49|372.31|370.11|0
1645097670000|2022-02-17 11:34:30|372.5|370.3|372.5|370.3|372.5|370.3|372.31|370.11|0
1645097680000|2022-02-17 11:34:40|372.69|370.49|372.6|370.4|372.69|370.49|372.6|370.4|0
1645097690000|2022-02-17 11:34:50|372.69|370.49|372.69|370.49|372.69|370.49|372.69|370.49|0
1645097700000|2022-02-17 11:35:00|372.88|370.68|373.06|370.86|373.06|370.86|372.88|370.68|0
1645097710000|2022-02-17 11:35:10|372.5|370.3|372.5|370.3|372.5|370.3|372.5|370.3|0
1645097720000|2022-02-17 11:35:20|372.6|370.4|372.69|370.49|372.79|370.59|372.6|370.4|0
1645097730000|2022-02-17 11:35:30|372.5|370.3|372.69|370.49|372.69|370.49|372.5|370.3|0
1645097740000|2022-02-17 11:35:40|372.5|370.3|372.13|369.93|372.5|370.3|372.13|369.93|0
1645097750000|2022-02-17 11:35:50|372.04|369.84|372.04|369.84|372.04|369.84|371.94|369.74|0
1645097760000|2022-02-17 11:36:00|371.94|369.74|372.13|369.93|372.13|369.93|371.94|369.74|0
1645097770000|2022-02-17 11:36:10|372.04|369.84|372.04|369.84|372.04|369.84|371.94|369.74|0
1645097780000|2022-02-17 11:36:20|371.94|369.74|372.04|369.84|372.04|369.84|371.94|369.74|0
1645097790000|2022-02-17 11:36:30|372.13|369.93|371.94|369.74|372.13|369.93|371.94|369.74|0
1645097800000|2022-02-17 11:36:40|371.75|369.55|371.94|369.74|372.13|369.93|371.75|369.55|0
1645097810000|2022-02-17 11:36:50|371.75|369.55|371.75|369.55|371.75|369.55|371.75|369.55|0
1645097820000|2022-02-17 11:37:00|372.04|369.84|372.04|369.84|372.04|369.84|372.04|369.84|0
1645097830000|2022-02-17 11:37:10|371.94|369.74|371.94|369.74|371.94|369.74|371.94|369.74|0
1645097840000|2022-02-17 11:37:20|372.12|369.92|372.12|369.92|372.12|369.92|371.94|369.74|0
1645097850000|2022-02-17 11:37:30|371.94|369.74|371.94|369.74|372.03|369.83|371.94|369.74|0
1645097860000|2022-02-17 11:37:40|371.85|369.65|372.12|369.92|372.12|369.92|371.85|369.65|0
1645097870000|2022-02-17 11:37:50|371.94|369.74|371.75|369.55|371.94|369.74|371.56|369.36|0
1645097890000|2022-02-17 11:38:10|371.94|369.74|371.56|369.36|371.94|369.74|371.56|369.36|0
1645097900000|2022-02-17 11:38:20|371.75|369.55|371.75|369.55|371.75|369.55|371.75|369.55|0
1645097920000|2022-02-17 11:38:40|371.56|369.36|371.56|369.36|371.56|369.36|371.56|369.36|0
1645097930000|2022-02-17 11:38:50|371.38|369.18|371.38|369.18|371.56|369.36|371.38|369.18|0
1645097940000|2022-02-17 11:39:00|371.19|368.99|371.29|369.09|371.38|369.18|371.19|368.99|0
1645097950000|2022-02-17 11:39:10|371.19|368.99|371.19|368.99|371.19|368.99|371.19|368.99|0
1645097960000|2022-02-17 11:39:20|371|368.8|371|368.8|371|368.8|371|368.8|0
1645097970000|2022-02-17 11:39:30|371.1|368.9|370.91|368.71|371.1|368.9|370.91|368.71|0
1645097980000|2022-02-17 11:39:40|371|368.8|370.81|368.61|371|368.8|370.81|368.61|0
1645097990000|2022-02-17 11:39:50|370.63|368.43|370.63|368.43|370.63|368.43|370.63|368.43|0
1645098000000|2022-02-17 11:40:00|370.54|368.34|370.63|368.43|370.63|368.43|370.54|368.34|0
1645098010000|2022-02-17 11:40:10|370.72|368.52|370.63|368.43|370.72|368.52|370.63|368.43|0
1645098020000|2022-02-17 11:40:20|370.72|368.52|370.81|368.61|370.91|368.71|370.72|368.52|0
1645098030000|2022-02-17 11:40:30|370.91|368.71|371|368.8|371|368.8|370.91|368.71|0
1645098040000|2022-02-17 11:40:40|371.1|368.9|370.72|368.52|371.1|368.9|370.72|368.52|0
1645098050000|2022-02-17 11:40:50|370.81|368.61|370.81|368.61|370.81|368.61|370.81|368.61|0
1645098070000|2022-02-17 11:41:10|370.91|368.71|370.81|368.61|371|368.8|370.81|368.61|0
1645098080000|2022-02-17 11:41:20|370.63|368.43|370.44|368.24|370.63|368.43|370.44|368.24|0
1645098090000|2022-02-17 11:41:30|370.25|368.05|370.25|368.05|370.25|368.05|370.25|368.05|0
1645098100000|2022-02-17 11:41:40|370.06|367.86|369.69|367.49|370.16|367.96|369.69|367.49|0
1645098120000|2022-02-17 11:42:00|369.5|367.3|369.69|367.49|369.69|367.49|369.5|367.3|0
1645098140000|2022-02-17 11:42:20|369.88|367.68|370.06|367.86|370.06|367.86|369.88|367.68|0
1645098150000|2022-02-17 11:42:30|369.69|367.49|369.69|367.49|369.69|367.49|369.5|367.3|0
1645098160000|2022-02-17 11:42:40|369.6|367.4|369.5|367.3|369.6|367.4|369.5|367.3|0
1645098170000|2022-02-17 11:42:50|369.69|367.49|369.88|367.68|369.88|367.68|369.69|367.49|0
1645098180000|2022-02-17 11:43:00|369.97|367.77|369.6|367.4|369.97|367.77|369.6|367.4|0
1645098190000|2022-02-17 11:43:10|369.5|367.3|369.69|367.49|369.69|367.49|369.5|367.3|0
1645098200000|2022-02-17 11:43:20|369.79|367.59|369.79|367.59|369.79|367.59|369.79|367.59|0
1645098210000|2022-02-17 11:43:30|369.88|367.68|369.88|367.68|369.88|367.68|369.88|367.68|0
1645098220000|2022-02-17 11:43:40|370.16|367.96|370.35|368.15|370.35|368.15|370.16|367.96|0
1645098230000|2022-02-17 11:43:50|370.54|368.34|370.16|367.96|370.54|368.34|370.16|367.96|0
1645098260000|2022-02-17 11:44:20|370.35|368.15|370.35|368.15|370.35|368.15|370.35|368.15|0
1645098270000|2022-02-17 11:44:30|370.16|367.96|370.16|367.96|370.16|367.96|370.16|367.96|0
1645098280000|2022-02-17 11:44:40|369.98|367.78|369.98|367.78|369.98|367.78|369.89|367.69|0
1645098290000|2022-02-17 11:44:50|369.79|367.59|370.16|367.96|370.16|367.96|369.79|367.59|0
1645098300000|2022-02-17 11:45:00|370.54|368.34|370.35|368.15|370.54|368.34|370.35|368.15|0
1645098310000|2022-02-17 11:45:10|370.16|367.96|370.16|367.96|370.16|367.96|370.16|367.96|0
1645098320000|2022-02-17 11:45:20|369.98|367.78|370.16|367.96|370.26|368.06|369.98|367.78|0
1645098330000|2022-02-17 11:45:30|369.98|367.78|369.98|367.78|369.98|367.78|369.98|367.78|0
1645098340000|2022-02-17 11:45:40|369.97|367.77|369.97|367.77|369.97|367.77|369.97|367.77|0
1645098360000|2022-02-17 11:46:00|369.79|367.59|369.79|367.59|369.79|367.59|369.79|367.59|0
1645098370000|2022-02-17 11:46:10|369.97|367.77|369.96|367.76|370.05|367.85|369.86|367.66|0
1645098380000|2022-02-17 11:46:20|370.05|367.85|369.86|367.66|370.05|367.85|369.86|367.66|0
1645098390000|2022-02-17 11:46:30|369.67|367.47|370.05|367.85|370.05|367.85|369.67|367.47|0
1645098410000|2022-02-17 11:46:50|370.23|368.03|370.33|368.13|370.42|368.22|370.23|368.03|0
1645098420000|2022-02-17 11:47:00|370.42|368.22|370.23|368.03|370.42|368.22|370.23|368.03|0
1645098430000|2022-02-17 11:47:10|370.05|367.85|369.86|367.66|370.05|367.85|369.86|367.66|0
1645098440000|2022-02-17 11:47:20|370.05|367.85|370.61|368.41|370.61|368.41|370.05|367.85|0
1645098460000|2022-02-17 11:47:40|370.42|368.22|370.23|368.03|370.42|368.22|370.23|368.03|0
1645098470000|2022-02-17 11:47:50|370.42|368.22|370.42|368.22|370.61|368.41|370.42|368.22|0
1645098480000|2022-02-17 11:48:00|370.52|368.32|370.23|368.03|370.52|368.32|370.23|368.03|0
1645098490000|2022-02-17 11:48:10|370.33|368.13|370.14|367.94|370.33|368.13|370.14|367.94|0
1645098500000|2022-02-17 11:48:20|370.05|367.85|370.14|367.94|370.14|367.94|370.05|367.85|0
1645098510000|2022-02-17 11:48:30|370.05|367.85|370.05|367.85|370.23|368.03|370.05|367.85|0
1645098520000|2022-02-17 11:48:40|370.23|368.03|370.23|368.03|370.42|368.22|370.23|368.03|0
1645098530000|2022-02-17 11:48:50|370.42|368.22|370.42|368.22|370.42|368.22|370.42|368.22|0
1645098540000|2022-02-17 11:49:00|370.23|368.03|370.23|368.03|370.23|368.03|370.23|368.03|0
1645098550000|2022-02-17 11:49:10|370.42|368.22|370.79|368.59|370.79|368.59|370.42|368.22|0
1645098560000|2022-02-17 11:49:20|370.61|368.41|370.42|368.22|370.61|368.41|370.42|368.22|0
1645098570000|2022-02-17 11:49:30|370.61|368.41|370.42|368.22|370.61|368.41|370.42|368.22|0
1645098580000|2022-02-17 11:49:40|370.52|368.32|370.61|368.41|370.61|368.41|370.52|368.32|0
1645098590000|2022-02-17 11:49:50|370.42|368.22|370.42|368.22|370.42|368.22|370.42|368.22|0
1645098600000|2022-02-17 11:50:00|370.61|368.41|370.79|368.59|370.79|368.59|370.61|368.41|0
1645098610000|2022-02-17 11:50:10|370.61|368.41|370.98|368.78|370.98|368.78|370.61|368.41|0
1645098640000|2022-02-17 11:50:40|370.79|368.59|370.89|368.69|370.89|368.69|370.79|368.59|0
1645098650000|2022-02-17 11:50:50|370.79|368.59|370.98|368.78|370.98|368.78|370.79|368.59|0
1645098660000|2022-02-17 11:51:00|370.79|368.59|370.98|368.78|370.98|368.78|370.79|368.59|0
1645098670000|2022-02-17 11:51:10|370.89|368.69|370.79|368.59|370.89|368.69|370.79|368.59|0
1645098680000|2022-02-17 11:51:20|370.98|368.78|371.08|368.88|371.08|368.88|370.98|368.78|0
1645098690000|2022-02-17 11:51:30|371.17|368.97|370.98|368.78|371.17|368.97|370.98|368.78|0
1645098710000|2022-02-17 11:51:50|371.17|368.97|371.17|368.97|371.17|368.97|371.17|368.97|0
1645098720000|2022-02-17 11:52:00|370.98|368.78|370.98|368.78|370.98|368.78|370.98|368.78|0
1645098730000|2022-02-17 11:52:10|370.89|368.69|370.98|368.78|370.98|368.78|370.89|368.69|0
1645098740000|2022-02-17 11:52:20|370.79|368.59|370.98|368.78|370.98|368.78|370.79|368.59|0
1645098750000|2022-02-17 11:52:30|370.79|368.59|371.08|368.88|371.08|368.88|370.79|368.59|0
1645098760000|2022-02-17 11:52:40|371.17|368.97|371.17|368.97|371.35|369.15|371.17|368.97|0
1645098770000|2022-02-17 11:52:50|371.35|369.15|371.35|369.15|371.35|369.15|371.35|369.15|0
1645098800000|2022-02-17 11:53:20|371.54|369.34|371.54|369.34|371.54|369.34|371.54|369.34|0
1645098810000|2022-02-17 11:53:30|370.98|368.78|370.98|368.78|370.98|368.78|370.98|368.78|0
1645098820000|2022-02-17 11:53:40|370.89|368.69|370.89|368.69|370.89|368.69|370.89|368.69|0
1645098830000|2022-02-17 11:53:50|370.79|368.59|371.08|368.88|371.08|368.88|370.79|368.59|0
1645098840000|2022-02-17 11:54:00|370.98|368.78|371.17|368.97|371.17|368.97|370.98|368.78|0
1645098850000|2022-02-17 11:54:10|371.26|369.06|371.73|369.53|371.73|369.53|371.26|369.06|0
1645098860000|2022-02-17 11:54:20|371.54|369.34|371.73|369.53|371.73|369.53|371.54|369.34|0
1645098870000|2022-02-17 11:54:30|371.92|369.72|371.92|369.72|371.92|369.72|371.92|369.72|0
1645098880000|2022-02-17 11:54:40|372.01|369.81|371.92|369.72|372.01|369.81|371.92|369.72|0
1645098890000|2022-02-17 11:54:50|371.73|369.53|371.73|369.53|371.73|369.53|371.73|369.53|0
1645098900000|2022-02-17 11:55:00|371.92|369.72|371.92|369.72|371.92|369.72|371.92|369.72|0
1645098910000|2022-02-17 11:55:10|372.1|369.9|371.92|369.72|372.1|369.9|371.92|369.72|0
1645098920000|2022-02-17 11:55:20|372.1|369.9|372.1|369.9|372.1|369.9|372.1|369.9|0
1645098930000|2022-02-17 11:55:30|371.92|369.72|371.64|369.44|371.92|369.72|371.64|369.44|0
1645098940000|2022-02-17 11:55:40|371.73|369.53|371.73|369.53|371.73|369.53|371.73|369.53|0
1645098950000|2022-02-17 11:55:50|371.92|369.72|371.92|369.72|371.92|369.72|371.92|369.72|0
1645098960000|2022-02-17 11:56:00|371.73|369.53|371.73|369.53|371.73|369.53|371.73|369.53|0
1645098980000|2022-02-17 11:56:20|369.3|367.1|371.35|369.15|371.35|369.15|369.3|367.1|0
1645098990000|2022-02-17 11:56:30|371.08|368.88|371.17|368.97|371.17|368.97|370.98|368.78|0
1645099000000|2022-02-17 11:56:40|371.35|369.15|371.35|369.15|371.35|369.15|371.35|369.15|0
1645099010000|2022-02-17 11:56:50|371.26|369.06|370.79|368.59|371.26|369.06|370.79|368.59|0
1645099020000|2022-02-17 11:57:00|370.6|368.4|370.6|368.4|370.79|368.59|370.6|368.4|0
1645099030000|2022-02-17 11:57:10|370.7|368.5|370.42|368.22|370.7|368.5|370.42|368.22|0
1645099040000|2022-02-17 11:57:20|370.23|368.03|370.23|368.03|370.23|368.03|370.04|367.84|0
1645099050000|2022-02-17 11:57:30|370.04|367.84|369.67|367.47|370.04|367.84|369.67|367.47|0
1645099060000|2022-02-17 11:57:40|369.86|367.66|369.67|367.47|369.86|367.66|369.67|367.47|0
1645099070000|2022-02-17 11:57:50|369.29|367.09|369.29|367.09|369.48|367.28|369.29|367.09|0
1645099080000|2022-02-17 11:58:00|369.67|367.47|369.39|367.19|369.67|367.47|369.29|367.09|0
1645099090000|2022-02-17 11:58:10|369.11|366.91|368.92|366.72|369.11|366.91|368.92|366.72|0
1645099100000|2022-02-17 11:58:20|368.55|366.35|368.83|366.63|368.92|366.72|368.55|366.35|0
1645099110000|2022-02-17 11:58:30|369.11|366.91|369.02|366.82|369.11|366.91|369.02|366.82|0
1645099120000|2022-02-17 11:58:40|368.92|366.72|368.92|366.72|368.92|366.72|368.92|366.72|0
1645099130000|2022-02-17 11:58:50|369.02|366.82|368.92|366.72|369.29|367.09|368.92|366.72|0
1645099140000|2022-02-17 11:59:00|369.11|366.91|368.92|366.72|369.11|366.91|368.73|366.53|0
1645099150000|2022-02-17 11:59:10|369.02|366.82|368.92|366.72|369.02|366.82|368.92|366.72|0
1645099160000|2022-02-17 11:59:20|369.11|366.91|369.48|367.28|369.48|367.28|369.11|366.91|0
1645099170000|2022-02-17 11:59:30|369.67|367.47|369.39|367.19|369.67|367.47|369.29|367.09|0
1645099180000|2022-02-17 11:59:40|369.48|367.28|369.48|367.28|369.48|367.28|369.39|367.19|0
1645099190000|2022-02-17 11:59:50|369.85|367.65|370.14|367.94|370.14|367.94|369.67|367.47|0
1645099200000|2022-02-17 12:00:00|369.11|366.91|369.29|367.09|369.29|367.09|368.92|366.72|0
1645099210000|2022-02-17 12:00:10|369.48|367.28|369.39|367.19|369.48|367.28|369.39|367.19|0
1645099220000|2022-02-17 12:00:20|369.02|366.82|369.29|367.09|369.29|367.09|369.02|366.82|0
1645099230000|2022-02-17 12:00:30|369.48|367.28|369.11|366.91|369.48|367.28|369.11|366.91|0
1645099240000|2022-02-17 12:00:40|369.29|367.09|368.92|366.72|369.29|367.09|368.92|366.72|0
1645099250000|2022-02-17 12:00:50|368.36|366.16|368.08|365.88|368.36|366.16|368.08|365.88|0
1645099260000|2022-02-17 12:01:00|367.61|365.41|367.24|365.04|367.8|365.6|367.24|365.04|0
1645099270000|2022-02-17 12:01:10|367.06|364.86|366.87|364.67|367.24|365.04|366.87|364.67|0
1645099280000|2022-02-17 12:01:20|366.68|364.48|365.57|363.37|366.68|364.48|365.57|363.37|0
1645099290000|2022-02-17 12:01:30|365.19|362.99|365.38|363.18|365.57|363.37|365.19|362.99|0
1645099300000|2022-02-17 12:01:40|364.82|362.62|365.57|363.37|365.57|363.37|364.82|362.62|0
1645099310000|2022-02-17 12:01:50|365.48|363.28|365.75|363.55|365.75|363.55|365.38|363.18|0
1645099320000|2022-02-17 12:02:00|365.48|363.28|365.38|363.18|365.48|363.28|365.29|363.09|0
1645099330000|2022-02-17 12:02:10|365.19|362.99|365.19|362.99|365.19|362.99|364.82|362.62|0
1645099340000|2022-02-17 12:02:20|365.29|363.09|365.19|362.99|365.38|363.18|365.19|362.99|0
1645099350000|2022-02-17 12:02:30|365.01|362.81|364.82|362.62|365.01|362.81|364.73|362.53|0
1645099360000|2022-02-17 12:02:40|365.01|362.81|364.73|362.53|365.01|362.81|364.73|362.53|0
1645099370000|2022-02-17 12:02:50|364.64|362.44|364.18|361.98|364.64|362.44|364.08|361.88|0
1645099380000|2022-02-17 12:03:00|364.55|362.35|364.82|362.62|365.01|362.81|364.55|362.35|0
1645099390000|2022-02-17 12:03:10|365.01|362.81|365.19|362.99|365.19|362.99|365.01|362.81|0
1645099400000|2022-02-17 12:03:20|365.38|363.18|365.75|363.55|365.75|363.55|365.38|363.18|0
1645099410000|2022-02-17 12:03:30|365.66|363.46|365.66|363.46|365.66|363.46|365.66|363.46|0
1645099420000|2022-02-17 12:03:40|365.57|363.37|365.57|363.37|365.57|363.37|365.38|363.18|0
1645099430000|2022-02-17 12:03:50|365.19|362.99|365.29|363.09|365.29|363.09|365.19|362.99|0
1645099440000|2022-02-17 12:04:00|365.19|362.99|365.38|363.18|365.38|363.18|365.19|362.99|0
1645099450000|2022-02-17 12:04:10|365.66|363.46|365.94|363.74|365.94|363.74|365.57|363.37|0
1645099460000|2022-02-17 12:04:20|365.75|363.55|365.75|363.55|365.75|363.55|365.57|363.37|0
1645099470000|2022-02-17 12:04:30|365.57|363.37|365.75|363.55|365.75|363.55|365.57|363.37|0
1645099490000|2022-02-17 12:04:50|365.85|363.65|365.85|363.65|365.85|363.65|365.85|363.65|0
1645099500000|2022-02-17 12:05:00|365.75|363.55|365.75|363.55|365.75|363.55|365.57|363.37|0
1645099510000|2022-02-17 12:05:10|365.38|363.18|365.57|363.37|365.57|363.37|365.38|363.18|0
1645099520000|2022-02-17 12:05:20|365.38|363.18|365.38|363.18|365.38|363.18|364.82|362.62|0
1645099530000|2022-02-17 12:05:30|365.29|363.09|365.29|363.09|365.29|363.09|365.29|363.09|0
1645099540000|2022-02-17 12:05:40|365.19|362.99|365.01|362.81|365.19|362.99|365.01|362.81|0
1645099560000|2022-02-17 12:06:00|364.82|362.62|364.64|362.44|364.82|362.62|364.64|362.44|0
1645099570000|2022-02-17 12:06:10|364.82|362.62|364.82|362.62|364.82|362.62|364.64|362.44|0
1645099580000|2022-02-17 12:06:20|365.01|362.81|365.19|362.99|365.19|362.99|365.01|362.81|0
1645099590000|2022-02-17 12:06:30|365.01|362.81|365.01|362.81|365.01|362.81|365.01|362.81|0
1645099600000|2022-02-17 12:06:40|364.92|362.72|365.1|362.9|365.19|362.99|364.92|362.72|0
1645099610000|2022-02-17 12:06:50|365.19|362.99|365.38|363.18|365.38|363.18|365.19|362.99|0
1645099620000|2022-02-17 12:07:00|365.56|363.36|365.38|363.18|365.56|363.36|365.38|363.18|0
1645099630000|2022-02-17 12:07:10|365.56|363.36|365.75|363.55|365.94|363.74|365.56|363.36|0
1645099640000|2022-02-17 12:07:20|365.56|363.36|365.94|363.74|365.94|363.74|365.48|363.28|0
1645099650000|2022-02-17 12:07:30|365.75|363.55|365.47|363.27|365.75|363.55|365.47|363.27|0
1645099660000|2022-02-17 12:07:40|364.82|362.62|364.82|362.62|365.01|362.81|364.82|362.62|0
1645099670000|2022-02-17 12:07:50|365.01|362.81|365.19|362.99|365.19|362.99|364.64|362.44|0
1645099680000|2022-02-17 12:08:00|365.01|362.81|364.26|362.06|365.01|362.81|364.26|362.06|0
1645099690000|2022-02-17 12:08:10|364.45|362.25|364.55|362.35|364.55|362.35|364.26|362.06|0
1645099700000|2022-02-17 12:08:20|364.45|362.25|364.08|361.88|364.45|362.25|364.08|361.88|0
1645099710000|2022-02-17 12:08:30|363.89|361.69|363.62|361.42|363.89|361.69|363.52|361.32|0
1645099720000|2022-02-17 12:08:40|363.71|361.51|364.17|361.97|364.17|361.97|363.71|361.51|0
1645099730000|2022-02-17 12:08:50|364.36|362.16|364.26|362.06|364.45|362.25|364.26|362.06|0
1645099740000|2022-02-17 12:09:00|364.08|361.88|363.89|361.69|364.08|361.88|363.8|361.6|0
1645099750000|2022-02-17 12:09:10|363.99|361.79|364.08|361.88|364.17|361.97|363.99|361.79|0
1645099760000|2022-02-17 12:09:20|364.26|362.06|364.08|361.88|364.26|362.06|364.08|361.88|0
1645099770000|2022-02-17 12:09:30|363.99|361.79|364.26|362.06|364.26|362.06|363.99|361.79|0
1645099780000|2022-02-17 12:09:40|364.73|362.53|364.92|362.72|364.92|362.72|364.63|362.43|0
1645099790000|2022-02-17 12:09:50|364.82|362.62|365.01|362.81|365.01|362.81|364.82|362.62|0
1645099800000|2022-02-17 12:10:00|364.82|362.62|364.63|362.43|364.82|362.62|364.55|362.35|0
1645099820000|2022-02-17 12:10:20|364.73|362.53|364.82|362.62|364.82|362.62|364.73|362.53|0
1645099830000|2022-02-17 12:10:30|364.63|362.43|364.82|362.62|365.01|362.81|364.63|362.43|0
1645099840000|2022-02-17 12:10:40|365.01|362.81|365.56|363.36|365.56|363.36|365.01|362.81|0
1645099850000|2022-02-17 12:10:50|365.38|363.18|365.38|363.18|365.38|363.18|365.19|362.99|0
1645099860000|2022-02-17 12:11:00|365.19|362.99|365.38|363.18|365.38|363.18|365.19|362.99|0
1645099870000|2022-02-17 12:11:10|365.19|362.99|365.01|362.81|365.19|362.99|365.01|362.81|0
1645099880000|2022-02-17 12:11:20|365.1|362.9|365.56|363.36|365.56|363.36|365.1|362.9|0
1645099890000|2022-02-17 12:11:30|365.75|363.55|365.75|363.55|365.75|363.55|365.75|363.55|0
1645099900000|2022-02-17 12:11:40|365.85|363.65|366.31|364.11|366.31|364.11|365.85|363.65|0
1645099910000|2022-02-17 12:11:50|366.49|364.29|366.12|363.92|366.49|364.29|366.12|363.92|0
1645099920000|2022-02-17 12:12:00|365.85|363.65|365.56|363.36|365.85|363.65|365.56|363.36|0
1645099930000|2022-02-17 12:12:10|365.75|363.55|366.12|363.92|366.12|363.92|365.56|363.36|0
1645099940000|2022-02-17 12:12:20|365.93|363.73|365.75|363.55|365.93|363.73|365.75|363.55|0
1645099950000|2022-02-17 12:12:30|365.84|363.64|365.84|363.64|365.84|363.64|365.84|363.64|0
1645099960000|2022-02-17 12:12:40|365.93|363.73|365.93|363.73|366.12|363.92|365.93|363.73|0
1645099970000|2022-02-17 12:12:50|366.12|363.92|366.12|363.92|366.22|364.02|365.93|363.73|0
1645099980000|2022-02-17 12:13:00|365.93|363.73|365.93|363.73|366.03|363.83|365.93|363.73|0
1645099990000|2022-02-17 12:13:10|366.12|363.92|365.75|363.55|366.12|363.92|365.75|363.55|0
1645100000000|2022-02-17 12:13:20|365.93|363.73|365.75|363.55|365.93|363.73|365.75|363.55|0
1645100010000|2022-02-17 12:13:30|365.66|363.46|365.56|363.36|365.66|363.46|365.56|363.36|0
1645100020000|2022-02-17 12:13:40|365.66|363.46|365.56|363.36|365.66|363.46|365.56|363.36|0
1645100030000|2022-02-17 12:13:50|365.75|363.55|366.12|363.92|366.12|363.92|365.75|363.55|0
1645100040000|2022-02-17 12:14:00|366.31|364.11|365.93|363.73|366.31|364.11|365.93|363.73|0
1645100050000|2022-02-17 12:14:10|366.12|363.92|366.22|364.02|366.22|364.02|366.12|363.92|0
1645100060000|2022-02-17 12:14:20|365.93|363.73|365.38|363.18|366.12|363.92|365.38|363.18|0
1645100070000|2022-02-17 12:14:30|365.56|363.36|365.38|363.18|365.56|363.36|365.38|363.18|0
1645100080000|2022-02-17 12:14:40|365.29|363.09|365.19|362.99|365.29|363.09|365.19|362.99|0
1645100090000|2022-02-17 12:14:50|365.38|363.18|365.47|363.27|365.47|363.27|365.38|363.18|0
1645100100000|2022-02-17 12:15:00|365.84|363.64|365.93|363.73|365.93|363.73|365.84|363.64|0
1645100110000|2022-02-17 12:15:10|365.38|363.18|365.19|362.99|365.38|363.18|365.19|362.99|0
1645100130000|2022-02-17 12:15:30|365.38|363.18|365.38|363.18|365.38|363.18|365.38|363.18|0
1645100140000|2022-02-17 12:15:40|365.29|363.09|365.29|363.09|365.29|363.09|365.29|363.09|0
1645100150000|2022-02-17 12:15:50|365.38|363.18|365.47|363.27|365.47|363.27|365.38|363.18|0
1645100160000|2022-02-17 12:16:00|365.38|363.18|365.56|363.36|365.56|363.36|365.38|363.18|0
1645100180000|2022-02-17 12:16:20|365.75|363.55|365.75|363.55|365.75|363.55|365.75|363.55|0
1645100190000|2022-02-17 12:16:30|366.12|363.92|365.93|363.73|366.12|363.92|365.93|363.73|0
1645100210000|2022-02-17 12:16:50|366.1|363.9|366.28|364.08|366.28|364.08|366.1|363.9|0
1645100220000|2022-02-17 12:17:00|366.1|363.9|365.28|363.08|366.1|363.9|365.28|363.08|0
1645100230000|2022-02-17 12:17:10|365.37|363.17|365.28|363.08|365.37|363.17|365.28|363.08|0
1645100240000|2022-02-17 12:17:20|365.46|363.26|365.46|363.26|365.46|363.26|365.46|363.26|0
1645100250000|2022-02-17 12:17:30|365.28|363.08|365.28|363.08|365.28|363.08|365.28|363.08|0
1645100260000|2022-02-17 12:17:40|365.46|363.26|365.37|363.17|365.46|363.26|365.37|363.17|0
1645100270000|2022-02-17 12:17:50|365.28|363.08|365.09|362.89|365.28|363.08|365.09|362.89|0
1645100280000|2022-02-17 12:18:00|365.19|362.99|365.28|363.08|365.28|363.08|365.19|362.99|0
1645100290000|2022-02-17 12:18:10|365.19|362.99|365.19|362.99|365.19|362.99|365.19|362.99|0
1645100300000|2022-02-17 12:18:20|365.28|363.08|365.19|362.99|365.28|363.08|365.09|362.89|0
1645100310000|2022-02-17 12:18:30|365.09|362.89|365.09|362.89|365.09|362.89|365.09|362.89|0
1645100320000|2022-02-17 12:18:40|365|362.8|365.09|362.89|365.09|362.89|365|362.8|0
1645100330000|2022-02-17 12:18:50|364.9|362.7|364.9|362.7|364.9|362.7|364.72|362.52|0
1645100340000|2022-02-17 12:19:00|365|362.8|365.09|362.89|365.09|362.89|365|362.8|0
1645100360000|2022-02-17 12:19:20|364.9|362.7|364.9|362.7|364.9|362.7|364.9|362.7|0
1645100370000|2022-02-17 12:19:30|365.09|362.89|365.09|362.89|365.09|362.89|365|362.8|0
1645100380000|2022-02-17 12:19:40|365|362.8|365|362.8|365|362.8|365|362.8|0
1645100390000|2022-02-17 12:19:50|364.9|362.7|365|362.8|365.09|362.89|364.9|362.7|0
1645100400000|2022-02-17 12:20:00|365.09|362.89|365|362.8|365.19|362.99|365|362.8|0
1645100410000|2022-02-17 12:20:10|364.9|362.7|365.09|362.89|365.09|362.89|364.9|362.7|0
1645100420000|2022-02-17 12:20:20|364.9|362.7|365.09|362.89|365.09|362.89|364.9|362.7|0
1645100430000|2022-02-17 12:20:30|365.19|362.99|365.09|362.89|365.28|363.08|365.09|362.89|0
1645100450000|2022-02-17 12:20:50|365.27|363.07|365.09|362.89|365.27|363.07|365.09|362.89|0
1645100460000|2022-02-17 12:21:00|364.9|362.7|365.09|362.89|365.09|362.89|364.9|362.7|0
1645100470000|2022-02-17 12:21:10|364.9|362.7|365|362.8|365|362.8|364.9|362.7|0
1645100480000|2022-02-17 12:21:20|364.9|362.7|365.09|362.89|365.09|362.89|364.9|362.7|0
1645100490000|2022-02-17 12:21:30|364.9|362.7|364.53|362.33|364.9|362.7|364.53|362.33|0
1645100500000|2022-02-17 12:21:40|364.72|362.52|363.93|361.73|364.72|362.52|363.93|361.73|0
1645100510000|2022-02-17 12:21:50|363.05|360.85|362.95|360.75|363.05|360.85|362.95|360.75|0
1645100520000|2022-02-17 12:22:00|363.14|360.94|363.14|360.94|363.14|360.94|363.14|360.94|0
1645100530000|2022-02-17 12:22:10|363.33|361.13|363.51|361.31|363.51|361.31|363.33|361.13|0
1645100540000|2022-02-17 12:22:20|363.7|361.5|363.7|361.5|363.7|361.5|363.7|361.5|0
1645100550000|2022-02-17 12:22:30|364.45|362.25|364.26|362.06|364.45|362.25|364.26|362.06|0
1645100570000|2022-02-17 12:22:50|364.45|362.25|364.26|362.06|364.45|362.25|364.26|362.06|0
1645100580000|2022-02-17 12:23:00|364.45|362.25|364.36|362.16|364.45|362.25|364.36|362.16|0
1645100590000|2022-02-17 12:23:10|364.45|362.25|364.63|362.43|364.63|362.43|364.45|362.25|0
1645100600000|2022-02-17 12:23:20|364.45|362.25|364.26|362.06|364.45|362.25|364.26|362.06|0
1645100610000|2022-02-17 12:23:30|364.36|362.16|364.45|362.25|364.45|362.25|364.36|362.16|0
1645100620000|2022-02-17 12:23:40|364.26|362.06|363.89|361.69|364.26|362.06|363.89|361.69|0
1645100630000|2022-02-17 12:23:50|363.98|361.78|363.89|361.69|363.98|361.78|363.89|361.69|0
1645100640000|2022-02-17 12:24:00|363.7|361.5|363.7|361.5|363.7|361.5|363.7|361.5|0
1645100660000|2022-02-17 12:24:20|363.51|361.31|363.32|361.12|363.51|361.31|363.32|361.12|0
1645100670000|2022-02-17 12:24:30|363.24|361.04|363.32|361.12|363.32|361.12|363.24|361.04|0
1645100680000|2022-02-17 12:24:40|363.14|360.94|363.14|360.94|363.14|360.94|363.14|360.94|0
1645100690000|2022-02-17 12:24:50|363.32|361.12|363.42|361.22|363.51|361.31|363.32|361.12|0
1645100700000|2022-02-17 12:25:00|363.51|361.31|363.88|361.68|363.88|361.68|363.51|361.31|0
1645100710000|2022-02-17 12:25:10|364.07|361.87|363.88|361.68|364.07|361.87|363.88|361.68|0
1645100720000|2022-02-17 12:25:20|364.07|361.87|364.07|361.87|364.07|361.87|364.07|361.87|0
1645100730000|2022-02-17 12:25:30|364.17|361.97|364.26|362.06|364.26|362.06|364.17|361.97|0
1645100740000|2022-02-17 12:25:40|364.17|361.97|363.88|361.68|364.17|361.97|363.88|361.68|0
1645100760000|2022-02-17 12:26:00|363.7|361.5|363.51|361.31|363.7|361.5|363.51|361.31|0
1645100770000|2022-02-17 12:26:10|363.7|361.5|363.61|361.41|363.7|361.5|363.61|361.41|0
1645100780000|2022-02-17 12:26:20|363.7|361.5|364.07|361.87|364.07|361.87|363.7|361.5|0
1645100790000|2022-02-17 12:26:30|363.88|361.68|363.88|361.68|363.88|361.68|363.88|361.68|0
1645100800000|2022-02-17 12:26:40|363.98|361.78|363.88|361.68|363.98|361.78|363.88|361.68|0
1645100810000|2022-02-17 12:26:50|363.79|361.59|363.7|361.5|363.79|361.59|363.7|361.5|0
1645100820000|2022-02-17 12:27:00|363.51|361.31|363.32|361.12|363.51|361.31|363.32|361.12|0
1645100830000|2022-02-17 12:27:10|363.42|361.22|363.32|361.12|363.42|361.22|363.14|360.94|0
1645100840000|2022-02-17 12:27:20|363.14|360.94|363.51|361.31|363.51|361.31|362.95|360.75|0
1645100850000|2022-02-17 12:27:30|363.32|361.12|363.14|360.94|363.32|361.12|363.14|360.94|0
1645100860000|2022-02-17 12:27:40|363.32|361.12|363.32|361.12|363.32|361.12|363.32|361.12|0
1645100870000|2022-02-17 12:27:50|363.51|361.31|363.51|361.31|363.51|361.31|363.51|361.31|0
1645100880000|2022-02-17 12:28:00|363.32|361.12|363.32|361.12|363.32|361.12|363.32|361.12|0
1645100890000|2022-02-17 12:28:10|363.14|360.94|363.14|360.94|363.14|360.94|363.05|360.85|0
1645100900000|2022-02-17 12:28:20|363.23|361.03|363.42|361.22|363.51|361.31|363.23|361.03|0
1645100910000|2022-02-17 12:28:30|363.51|361.31|363.7|361.5|363.7|361.5|363.32|361.12|0
1645100920000|2022-02-17 12:28:40|363.88|361.68|363.88|361.68|363.88|361.68|363.88|361.68|0
1645100930000|2022-02-17 12:28:50|363.7|361.5|363.7|361.5|363.7|361.5|363.7|361.5|0
1645100940000|2022-02-17 12:29:00|363.51|361.31|363.51|361.31|363.51|361.31|363.51|361.31|0
1645100960000|2022-02-17 12:29:20|363.7|361.5|363.51|361.31|363.7|361.5|363.51|361.31|0
1645100970000|2022-02-17 12:29:30|363.32|361.12|362.95|360.75|363.32|361.12|362.95|360.75|0
1645100980000|2022-02-17 12:29:40|362.58|360.38|362.67|360.47|362.76|360.56|362.58|360.38|0
1645100990000|2022-02-17 12:29:50|362.58|360.38|362.58|360.38|362.58|360.38|362.39|360.19|0
1645101000000|2022-02-17 12:30:00|362.39|360.19|362.39|360.19|362.39|360.19|362.39|360.19|0
1645101010000|2022-02-17 12:30:10|362.58|360.38|362.58|360.38|362.58|360.38|362.58|360.38|0
1645101020000|2022-02-17 12:30:20|362.39|360.19|362.39|360.19|362.39|360.19|362.2|360|0
1645101030000|2022-02-17 12:30:30|362.3|360.1|362.3|360.1|362.3|360.1|362.3|360.1|0
1645101040000|2022-02-17 12:30:40|362.2|360|362.39|360.19|362.39|360.19|362.2|360|0
1645101050000|2022-02-17 12:30:50|362.3|360.1|362.02|359.82|362.3|360.1|362.02|359.82|0
1645101060000|2022-02-17 12:31:00|362.2|360|361.83|359.63|362.2|360|361.83|359.63|0
1645101070000|2022-02-17 12:31:10|362.02|359.82|361.83|359.63|362.2|360|361.83|359.63|0
1645101080000|2022-02-17 12:31:20|361.93|359.73|361.93|359.73|362.02|359.82|361.93|359.73|0
1645101090000|2022-02-17 12:31:30|361.83|359.63|362.02|359.82|362.02|359.82|361.64|359.44|0
1645101100000|2022-02-17 12:31:40|362.2|360|362.39|360.19|362.39|360.19|362.2|360|0
1645101110000|2022-02-17 12:31:50|362.58|360.38|362.76|360.56|362.76|360.56|362.58|360.38|0
1645101120000|2022-02-17 12:32:00|362.95|360.75|363.14|360.94|363.14|360.94|362.95|360.75|0
1645101130000|2022-02-17 12:32:10|362.95|360.75|362.95|360.75|362.95|360.75|362.95|360.75|0
1645101140000|2022-02-17 12:32:20|363.05|360.85|363.05|360.85|363.05|360.85|363.05|360.85|0
1645101150000|2022-02-17 12:32:30|362.95|360.75|362.95|360.75|363.13|360.93|362.95|360.75|0
1645101160000|2022-02-17 12:32:40|363.32|361.12|363.32|361.12|363.32|361.12|363.32|361.12|0
1645101170000|2022-02-17 12:32:50|363.05|360.85|363.13|360.93|363.13|360.93|363.05|360.85|0
1645101180000|2022-02-17 12:33:00|363.05|360.85|363.13|360.93|363.13|360.93|362.95|360.75|0
1645101190000|2022-02-17 12:33:10|362.57|360.37|362.49|360.29|362.57|360.37|362.49|360.29|0
1645101200000|2022-02-17 12:33:20|362.57|360.37|363.32|361.12|363.32|361.12|362.57|360.37|0
1645101210000|2022-02-17 12:33:30|363.51|361.31|363.51|361.31|363.69|361.49|363.32|361.12|0
1645101220000|2022-02-17 12:33:40|363.69|361.49|363.51|361.31|363.69|361.49|363.51|361.31|0
1645101230000|2022-02-17 12:33:50|363.32|361.12|363.32|361.12|363.32|361.12|363.32|361.12|0
1645101250000|2022-02-17 12:34:10|363.42|361.22|363.32|361.12|363.42|361.22|363.32|361.12|0
1645101260000|2022-02-17 12:34:20|362.2|360|362.39|360.19|362.39|360.19|362.2|360|0
1645101270000|2022-02-17 12:34:30|362.2|360|362.39|360.19|362.39|360.19|362.2|360|0
1645101280000|2022-02-17 12:34:40|362.2|360|362.76|360.56|362.76|360.56|362.2|360|0
1645101290000|2022-02-17 12:34:50|362.57|360.37|362.01|359.81|362.57|360.37|362.01|359.81|0
1645101300000|2022-02-17 12:35:00|362.2|360|362.2|360|362.2|360|362.01|359.81|0
1645101310000|2022-02-17 12:35:10|362.39|360.19|362.39|360.19|362.39|360.19|362.39|360.19|0
1645101320000|2022-02-17 12:35:20|362.48|360.28|362.39|360.19|362.48|360.28|362.39|360.19|0
1645101330000|2022-02-17 12:35:30|362.2|360|362.2|360|362.2|360|362.2|360|0
1645101340000|2022-02-17 12:35:40|362.39|360.19|362.2|360|362.39|360.19|362.2|360|0
1645101350000|2022-02-17 12:35:50|362.39|360.19|362.2|360|362.39|360.19|362.2|360|0
1645101360000|2022-02-17 12:36:00|362.39|360.19|362.39|360.19|362.39|360.19|362.2|360|0
1645101370000|2022-02-17 12:36:10|362.2|360|362.01|359.81|362.2|360|362.01|359.81|0
1645101380000|2022-02-17 12:36:20|361.92|359.72|361.64|359.44|361.92|359.72|361.64|359.44|0
1645101390000|2022-02-17 12:36:30|361.83|359.63|361.83|359.63|361.83|359.63|361.83|359.63|0
1645101400000|2022-02-17 12:36:40|362.01|359.81|362.2|360|362.2|360|362.01|359.81|0
1645101430000|2022-02-17 12:37:10|362.67|360.47|362.76|360.56|362.76|360.56|362.57|360.37|0
1645101440000|2022-02-17 12:37:20|362.67|360.47|362.76|360.56|362.76|360.56|362.67|360.47|0
1645101450000|2022-02-17 12:37:30|362.95|360.75|363.13|360.93|363.13|360.93|362.95|360.75|0
1645101460000|2022-02-17 12:37:40|362.95|360.75|362.76|360.56|362.95|360.75|362.76|360.56|0
1645101470000|2022-02-17 12:37:50|362.86|360.66|362.67|360.47|362.86|360.66|362.67|360.47|0
1645101480000|2022-02-17 12:38:00|362.76|360.56|362.95|360.75|362.95|360.75|362.76|360.56|0
1645101490000|2022-02-17 12:38:10|362.76|360.56|362.76|360.56|362.76|360.56|362.76|360.56|0
1645101510000|2022-02-17 12:38:30|362.57|360.37|362.76|360.56|362.76|360.56|362.57|360.37|0
1645101530000|2022-02-17 12:38:50|362.95|360.75|362.76|360.56|362.95|360.75|362.67|360.47|0
1645101540000|2022-02-17 12:39:00|362.86|360.66|362.86|360.66|362.86|360.66|362.76|360.56|0
1645101550000|2022-02-17 12:39:10|362.76|360.56|362.01|359.81|362.76|360.56|362.01|359.81|0
1645101560000|2022-02-17 12:39:20|361.83|359.63|362.01|359.81|362.01|359.81|361.83|359.63|0
1645101570000|2022-02-17 12:39:30|362.11|359.91|362.2|360|362.2|360|362.01|359.81|0
1645101580000|2022-02-17 12:39:40|362.01|359.81|362.01|359.81|362.01|359.81|362.01|359.81|0
1645101590000|2022-02-17 12:39:50|362.2|360|361.83|359.63|362.2|360|361.83|359.63|0
1645101600000|2022-02-17 12:40:00|361.74|359.54|361.83|359.63|361.83|359.63|361.64|359.44|0
1645101610000|2022-02-17 12:40:10|362.01|359.81|362.01|359.81|362.01|359.81|362.01|359.81|0
1645101630000|2022-02-17 12:40:30|362.11|359.91|362.39|360.19|362.39|360.19|362.11|359.91|0
1645101640000|2022-02-17 12:40:40|362.3|360.1|362.39|360.19|362.39|360.19|362.3|360.1|0
1645101670000|2022-02-17 12:41:10|362.2|360|362.2|360|362.2|360|362.2|360|0
1645101680000|2022-02-17 12:41:20|362.01|359.81|361.45|359.25|362.01|359.81|361.45|359.25|0
1645101690000|2022-02-17 12:41:30|361.27|359.07|360.89|358.69|361.27|359.07|360.89|358.69|0
1645101700000|2022-02-17 12:41:40|360.99|358.79|361.08|358.88|361.27|359.07|360.99|358.79|0
1645101710000|2022-02-17 12:41:50|361.18|358.98|361.27|359.07|361.45|359.25|361.18|358.98|0
1645101720000|2022-02-17 12:42:00|361.08|358.88|361.18|358.98|361.18|358.98|361.08|358.88|0
1645101730000|2022-02-17 12:42:10|361.08|358.88|360.89|358.69|361.08|358.88|360.89|358.69|0
1645101740000|2022-02-17 12:42:20|360.99|358.79|361.27|359.07|361.27|359.07|360.99|358.79|0
1645101750000|2022-02-17 12:42:30|360.89|358.69|360.89|358.69|360.89|358.69|360.89|358.69|0
1645101760000|2022-02-17 12:42:40|360.99|358.79|361.08|358.88|361.08|358.88|360.89|358.69|0
1645101770000|2022-02-17 12:42:50|360.8|358.6|360.89|358.69|360.89|358.69|360.8|358.6|0
1645101780000|2022-02-17 12:43:00|360.71|358.51|361.08|358.88|361.08|358.88|360.71|358.51|0
1645101790000|2022-02-17 12:43:10|361.45|359.25|361.27|359.07|361.45|359.25|361.27|359.07|0
1645101800000|2022-02-17 12:43:20|361.08|358.88|361.08|358.88|361.08|358.88|361.08|358.88|0
1645101810000|2022-02-17 12:43:30|361.45|359.25|361.27|359.07|361.64|359.44|361.27|359.07|0
1645101820000|2022-02-17 12:43:40|361.64|359.44|361.64|359.44|361.82|359.62|361.64|359.44|0
1645101830000|2022-02-17 12:43:50|361.82|359.62|361.27|359.07|361.82|359.62|361.27|359.07|0
1645101840000|2022-02-17 12:44:00|361.36|359.16|360.52|358.32|361.36|359.16|360.34|358.14|0
1645101850000|2022-02-17 12:44:10|360.34|358.14|359.78|357.58|360.34|358.14|359.59|357.39|0
1645101860000|2022-02-17 12:44:20|359.41|357.21|359.41|357.21|359.41|357.21|359.22|357.02|0
1645101870000|2022-02-17 12:44:30|359.78|357.58|359.59|357.39|359.78|357.58|359.41|357.21|0
1645101880000|2022-02-17 12:44:40|359.78|357.58|360.15|357.95|360.15|357.95|359.69|357.49|0
1645101890000|2022-02-17 12:44:50|359.96|357.76|360.06|357.86|360.06|357.86|359.96|357.76|0
1645101900000|2022-02-17 12:45:00|360.15|357.95|360.34|358.14|360.34|358.14|360.15|357.95|0
1645101910000|2022-02-17 12:45:10|360.15|357.95|360.15|357.95|360.15|357.95|360.15|357.95|0
1645101920000|2022-02-17 12:45:20|360.34|358.14|360.34|358.14|360.34|358.14|360.15|357.95|0
1645101930000|2022-02-17 12:45:30|360.15|357.95|359.59|357.39|360.15|357.95|359.59|357.39|0
1645101940000|2022-02-17 12:45:40|359.41|357.21|360.15|357.95|360.15|357.95|359.41|357.21|0
1645101950000|2022-02-17 12:45:50|360.25|358.05|360.33|358.13|360.33|358.13|360.15|357.95|0
1645101960000|2022-02-17 12:46:00|360.15|357.95|359.41|357.21|360.15|357.95|359.41|357.21|0
1645101970000|2022-02-17 12:46:10|359.59|357.39|359.32|357.12|359.59|357.39|359.32|357.12|0
1645101980000|2022-02-17 12:46:20|359.13|356.93|359.03|356.83|359.13|356.93|359.03|356.83|0
1645101990000|2022-02-17 12:46:30|359.22|357.02|359.22|357.02|359.32|357.12|359.22|357.02|0
1645102000000|2022-02-17 12:46:40|359.41|357.21|359.41|357.21|359.41|357.21|359.41|357.21|0
1645102010000|2022-02-17 12:46:50|359.22|357.02|358.94|356.74|359.22|357.02|358.94|356.74|0
1645102020000|2022-02-17 12:47:00|359.03|356.83|358.66|356.46|359.03|356.83|358.66|356.46|0
1645102030000|2022-02-17 12:47:10|358.76|356.56|358.2|356|358.76|356.56|358.2|356|0
1645102040000|2022-02-17 12:47:20|358.11|355.91|358.48|356.28|358.66|356.46|358.11|355.91|0
1645102050000|2022-02-17 12:47:30|358.39|356.19|358.29|356.09|358.39|356.19|358.29|356.09|0
1645102060000|2022-02-17 12:47:40|358.2|356|359.03|356.83|359.03|356.83|358.11|355.91|0
1645102070000|2022-02-17 12:47:50|358.85|356.65|358.29|356.09|358.85|356.65|358.29|356.09|0
1645102080000|2022-02-17 12:48:00|358.11|355.91|358.48|356.28|358.48|356.28|358.11|355.91|0
1645102090000|2022-02-17 12:48:10|358.66|356.46|358.66|356.46|358.66|356.46|358.48|356.28|0
1645102100000|2022-02-17 12:48:20|357.84|355.64|358.31|356.11|358.31|356.11|357.84|355.64|0
1645102110000|2022-02-17 12:48:30|358.21|356.01|358.4|356.2|358.4|356.2|358.21|356.01|0
1645102130000|2022-02-17 12:48:50|358.21|356.01|358.21|356.01|358.21|356.01|358.21|356.01|0
1645102140000|2022-02-17 12:49:00|358.4|356.2|358.21|356.01|358.4|356.2|358.21|356.01|0
1645102150000|2022-02-17 12:49:10|358.58|356.38|358.77|356.57|358.77|356.57|358.49|356.29|0
1645102160000|2022-02-17 12:49:20|358.95|356.75|358.87|356.67|358.95|356.75|358.77|356.57|0
1645102170000|2022-02-17 12:49:30|358.77|356.57|358.68|356.48|358.77|356.57|358.68|356.48|0
1645102180000|2022-02-17 12:49:40|358.58|356.38|358.4|356.2|358.58|356.38|358.21|356.01|0
1645102190000|2022-02-17 12:49:50|358.58|356.38|358.58|356.38|358.58|356.38|358.58|356.38|0
1645102200000|2022-02-17 12:50:00|358.4|356.2|358.58|356.38|358.58|356.38|358.4|356.2|0
1645102220000|2022-02-17 12:50:20|358.4|356.2|358.02|355.82|358.4|356.2|358.02|355.82|0
1645102230000|2022-02-17 12:50:30|358.21|356.01|357.65|355.45|358.21|356.01|357.65|355.45|0
1645102240000|2022-02-17 12:50:40|358.02|355.82|357.84|355.64|358.02|355.82|357.65|355.45|0
1645102250000|2022-02-17 12:50:50|358.02|355.82|357.65|355.45|358.02|355.82|357.65|355.45|0
1645102260000|2022-02-17 12:51:00|357.84|355.64|357.65|355.45|357.84|355.64|357.65|355.45|0
1645102270000|2022-02-17 12:51:10|357.84|355.64|358.21|356.01|358.21|356.01|357.84|355.64|0
1645102280000|2022-02-17 12:51:20|358.12|355.92|358.58|356.38|358.58|356.38|358.12|355.92|0
1645102290000|2022-02-17 12:51:30|358.77|356.57|358.58|356.38|358.77|356.57|358.58|356.38|0
1645102300000|2022-02-17 12:51:40|358.49|356.29|358.49|356.29|358.58|356.38|358.49|356.29|0
1645102310000|2022-02-17 12:51:50|358.58|356.38|358.86|356.66|358.86|356.66|358.58|356.38|0
1645102320000|2022-02-17 12:52:00|358.58|356.38|358.58|356.38|358.77|356.57|358.58|356.38|0
1645102330000|2022-02-17 12:52:10|358.39|356.19|358.58|356.38|358.58|356.38|358.39|356.19|0
1645102350000|2022-02-17 12:52:30|358.77|356.57|358.58|356.38|358.77|356.57|358.58|356.38|0
1645102360000|2022-02-17 12:52:40|358.95|356.75|358.95|356.75|358.95|356.75|358.95|356.75|0
1645102370000|2022-02-17 12:52:50|358.58|356.38|358.58|356.38|358.58|356.38|358.58|356.38|0
1645102380000|2022-02-17 12:53:00|358.39|356.19|358.58|356.38|358.58|356.38|358.39|356.19|0
1645102390000|2022-02-17 12:53:10|358.39|356.19|358.39|356.19|358.39|356.19|358.39|356.19|0
1645102400000|2022-02-17 12:53:20|358.21|356.01|358.21|356.01|358.21|356.01|358.21|356.01|0
1645102410000|2022-02-17 12:53:30|358.12|355.92|358.02|355.82|358.12|355.92|358.02|355.82|0
1645102420000|2022-02-17 12:53:40|357.84|355.64|357.84|355.64|357.93|355.73|357.84|355.64|0
1645102430000|2022-02-17 12:53:50|358.02|355.82|358.21|356.01|358.39|356.19|358.02|355.82|0
1645102440000|2022-02-17 12:54:00|358.02|355.82|358.21|356.01|358.21|356.01|358.02|355.82|0
1645102450000|2022-02-17 12:54:10|358.39|356.19|358.21|356.01|358.39|356.19|358.21|356.01|0
1645102460000|2022-02-17 12:54:20|358.39|356.19|358.39|356.19|358.39|356.19|358.39|356.19|0
1645102470000|2022-02-17 12:54:30|358.49|356.29|358.02|355.82|358.58|356.38|358.02|355.82|0
1645102480000|2022-02-17 12:54:40|358.21|356.01|358.21|356.01|358.21|356.01|358.02|355.82|0
1645102490000|2022-02-17 12:54:50|358.39|356.19|358.39|356.19|358.39|356.19|358.39|356.19|0
1645102500000|2022-02-17 12:55:00|358.58|356.38|358.58|356.38|358.58|356.38|358.58|356.38|0
1645102510000|2022-02-17 12:55:10|358.49|356.29|358.58|356.38|358.58|356.38|358.39|356.19|0
1645102520000|2022-02-17 12:55:20|358.68|356.48|358.77|356.57|358.77|356.57|358.68|356.48|0
1645102530000|2022-02-17 12:55:30|358.95|356.75|358.58|356.38|359.14|356.94|358.58|356.38|0
1645102540000|2022-02-17 12:55:40|358.21|356.01|358.21|356.01|358.21|356.01|358.02|355.82|0
1645102550000|2022-02-17 12:55:50|358.49|356.29|358.58|356.38|358.58|356.38|358.49|356.29|0
1645102560000|2022-02-17 12:56:00|358.77|356.57|358.77|356.57|358.77|356.57|358.77|356.57|0
1645102570000|2022-02-17 12:56:10|358.68|356.48|358.68|356.48|358.77|356.57|358.68|356.48|0
1645102580000|2022-02-17 12:56:20|358.77|356.57|358.77|356.57|358.77|356.57|358.77|356.57|0
1645102590000|2022-02-17 12:56:30|358.95|356.75|358.77|356.57|358.95|356.75|358.77|356.57|0
1645102600000|2022-02-17 12:56:40|358.95|356.75|359.05|356.85|359.05|356.85|358.95|356.75|0
1645102610000|2022-02-17 12:56:50|358.95|356.75|358.86|356.66|358.95|356.75|358.77|356.57|0
1645102620000|2022-02-17 12:57:00|358.95|356.75|358.95|356.75|358.95|356.75|358.95|356.75|0
1645102630000|2022-02-17 12:57:10|358.86|356.66|358.95|356.75|358.95|356.75|358.86|356.66|0
1645102640000|2022-02-17 12:57:20|358.77|356.57|358.77|356.57|358.77|356.57|358.77|356.57|0
1645102650000|2022-02-17 12:57:30|358.49|356.29|358.39|356.19|358.58|356.38|358.39|356.19|0
1645102660000|2022-02-17 12:57:40|358.77|356.57|358.77|356.57|358.77|356.57|358.77|356.57|0
1645102670000|2022-02-17 12:57:50|358.76|356.56|359.14|356.94|359.14|356.94|358.76|356.56|0
1645102680000|2022-02-17 12:58:00|359.51|357.31|359.51|357.31|359.51|357.31|359.51|357.31|0
1645102690000|2022-02-17 12:58:10|359.32|357.12|359.32|357.12|359.32|357.12|359.32|357.12|0
1645102700000|2022-02-17 12:58:20|359.23|357.03|359.14|356.94|359.23|357.03|359.14|356.94|0
1645102730000|2022-02-17 12:58:50|358.39|356.19|358.58|356.38|358.58|356.38|358.39|356.19|0
1645102740000|2022-02-17 12:59:00|358.76|356.56|358.95|356.75|358.95|356.75|358.76|356.56|0
1645102750000|2022-02-17 12:59:10|358.76|356.56|358.58|356.38|358.76|356.56|358.58|356.38|0
1645102760000|2022-02-17 12:59:20|358.39|356.19|358.39|356.19|358.39|356.19|358.39|356.19|0
1645102770000|2022-02-17 12:59:30|358.58|356.38|358.76|356.56|358.76|356.56|358.58|356.38|0
1645102780000|2022-02-17 12:59:40|358.58|356.38|358.58|356.38|358.58|356.38|358.58|356.38|0
1645102790000|2022-02-17 12:59:50|358.76|356.56|358.76|356.56|358.76|356.56|358.76|356.56|0
1645102800000|2022-02-17 13:00:00|358.58|356.38|358.58|356.38|358.58|356.38|358.58|356.38|0
1645102810000|2022-02-17 13:00:10|358.39|356.19|358.58|356.38|358.58|356.38|358.39|356.19|0
1645102820000|2022-02-17 13:00:20|358.49|356.29|357.65|355.45|358.49|356.29|357.65|355.45|0
1645102830000|2022-02-17 13:00:30|357.83|355.63|357.83|355.63|357.83|355.63|357.83|355.63|0
1645102840000|2022-02-17 13:00:40|357.74|355.54|357.65|355.45|357.74|355.54|357.65|355.45|0
1645102850000|2022-02-17 13:00:50|357.46|355.26|357.09|354.89|357.46|355.26|357.09|354.89|0
1645102860000|2022-02-17 13:01:00|357.28|355.08|357.46|355.26|357.46|355.26|357.09|354.89|0
1645102870000|2022-02-17 13:01:10|357.09|354.89|356.53|354.33|357.09|354.89|356.53|354.33|0
1645102880000|2022-02-17 13:01:20|356.16|353.96|356.35|354.15|356.35|354.15|356.16|353.96|0
1645102890000|2022-02-17 13:01:30|356.16|353.96|355.42|353.22|356.16|353.96|355.42|353.22|0
1645102900000|2022-02-17 13:01:40|355.79|353.59|355.61|353.41|355.79|353.59|355.42|353.22|0
1645102910000|2022-02-17 13:01:50|355.98|353.78|355.98|353.78|355.98|353.78|355.98|353.78|0
1645102920000|2022-02-17 13:02:00|355.79|353.59|355.79|353.59|355.79|353.59|355.7|353.5|0
1645102940000|2022-02-17 13:02:20|355.89|353.69|355.98|353.78|355.98|353.78|355.89|353.69|0
1645102950000|2022-02-17 13:02:30|356.16|353.96|355.98|353.78|356.16|353.96|355.98|353.78|0
1645102960000|2022-02-17 13:02:40|356.07|353.87|355.79|353.59|356.07|353.87|355.79|353.59|0
1645102970000|2022-02-17 13:02:50|355.98|353.78|355.79|353.59|355.98|353.78|355.79|353.59|0
1645102980000|2022-02-17 13:03:00|355.98|353.78|355.79|353.59|355.98|353.78|355.79|353.59|0
1645103000000|2022-02-17 13:03:20|355.61|353.41|355.61|353.41|355.61|353.41|355.61|353.41|0
1645103020000|2022-02-17 13:03:40|355.42|353.22|355.05|352.85|355.42|353.22|355.05|352.85|0
1645103030000|2022-02-17 13:03:50|355.23|353.03|354.68|352.48|355.23|353.03|354.68|352.48|0
1645103040000|2022-02-17 13:04:00|354.86|352.66|354.86|352.66|355.05|352.85|354.86|352.66|0
1645103050000|2022-02-17 13:04:10|354.68|352.48|354.49|352.29|354.68|352.48|354.49|352.29|0
1645103060000|2022-02-17 13:04:20|354.68|352.48|354.68|352.48|354.68|352.48|354.49|352.29|0
1645103070000|2022-02-17 13:04:30|354.49|352.29|355.05|352.85|355.05|352.85|354.49|352.29|0
1645103080000|2022-02-17 13:04:40|355.23|353.03|355.42|353.22|355.42|353.22|355.23|353.03|0
1645103090000|2022-02-17 13:04:50|355.61|353.41|358.2|356|358.2|356|355.61|353.41|0
1645103100000|2022-02-17 13:05:00|358.58|356.38|360.44|358.24|360.44|358.24|358.2|356|0
1645103110000|2022-02-17 13:05:10|361.93|359.73|361.19|358.99|362.31|360.11|361.19|358.99|0
1645103120000|2022-02-17 13:05:20|361.56|359.36|361.93|359.73|362.12|359.92|361.56|359.36|0
1645103130000|2022-02-17 13:05:30|362.31|360.11|359.88|357.68|362.31|360.11|359.88|357.68|0
1645103140000|2022-02-17 13:05:40|359.51|357.31|359.32|357.12|359.79|357.59|359.32|357.12|0
1645103150000|2022-02-17 13:05:50|359.04|356.84|359.32|357.12|359.32|357.12|359.04|356.84|0
1645103160000|2022-02-17 13:06:00|360.07|357.87|359.79|357.59|360.25|358.05|359.79|357.59|0
1645103170000|2022-02-17 13:06:10|359.51|357.31|359.88|357.68|359.88|357.68|359.51|357.31|0
1645103180000|2022-02-17 13:06:20|360.25|358.05|360.63|358.43|360.63|358.43|360.16|357.96|0
1645103190000|2022-02-17 13:06:30|360.81|358.61|360.81|358.61|361|358.8|360.81|358.61|0
1645103200000|2022-02-17 13:06:40|361|358.8|360.81|358.61|361|358.8|360.81|358.61|0
1645103210000|2022-02-17 13:06:50|360.63|358.43|360.07|357.87|360.63|358.43|359.88|357.68|0
1645103220000|2022-02-17 13:07:00|359.69|357.49|360.07|357.87|360.44|358.24|359.69|357.49|0
1645103230000|2022-02-17 13:07:10|360.16|357.96|359.98|357.78|360.35|358.15|359.98|357.78|0
1645103240000|2022-02-17 13:07:20|360.44|358.24|360.81|358.61|360.81|358.61|360.25|358.05|0
1645103250000|2022-02-17 13:07:30|360.63|358.43|360.63|358.43|361|358.8|360.63|358.43|0
1645103260000|2022-02-17 13:07:40|361|358.8|361.37|359.17|361.37|359.17|361|358.8|0
1645103270000|2022-02-17 13:07:50|361.56|359.36|361.47|359.27|361.56|359.36|361.37|359.17|0
1645103280000|2022-02-17 13:08:00|361.19|358.99|362.12|359.92|362.12|359.92|361.19|358.99|0
1645103290000|2022-02-17 13:08:10|362.31|360.11|363.24|361.04|363.34|361.14|362.31|360.11|0
1645103300000|2022-02-17 13:08:20|363.15|360.95|363.99|361.79|363.99|361.79|363.15|360.95|0
1645103310000|2022-02-17 13:08:30|363.8|361.6|364.18|361.98|364.18|361.98|363.62|361.42|0
1645103320000|2022-02-17 13:08:40|364.09|361.89|363.8|361.6|364.09|361.89|363.8|361.6|0
1645103330000|2022-02-17 13:08:50|364.18|361.98|364.18|361.98|364.37|362.17|364.18|361.98|0
1645103340000|2022-02-17 13:09:00|364.37|362.17|362.68|360.48|364.37|362.17|362.68|360.48|0
1645103350000|2022-02-17 13:09:10|362.4|360.2|362.49|360.29|362.68|360.48|362.4|360.2|0
1645103360000|2022-02-17 13:09:20|362.68|360.48|362.49|360.29|362.68|360.48|362.31|360.11|0
1645103370000|2022-02-17 13:09:30|362.31|360.11|363.05|360.85|363.05|360.85|362.31|360.11|0
1645103380000|2022-02-17 13:09:40|362.68|360.48|363.15|360.95|363.34|361.14|362.68|360.48|0
1645103390000|2022-02-17 13:09:50|363.43|361.23|362.87|360.67|363.43|361.23|362.87|360.67|0
1645103400000|2022-02-17 13:10:00|362.68|360.48|362.49|360.29|362.68|360.48|362.49|360.29|0
1645103410000|2022-02-17 13:10:10|362.31|360.11|363.05|360.85|363.05|360.85|362.31|360.11|0
1645103420000|2022-02-17 13:10:20|363.24|361.04|363.43|361.23|363.43|361.23|363.05|360.85|0
1645103430000|2022-02-17 13:10:30|363.15|360.95|363.05|360.85|363.15|360.95|363.05|360.85|0
1645103440000|2022-02-17 13:10:40|363.62|361.42|363.99|361.79|363.99|361.79|363.43|361.23|0
1645103450000|2022-02-17 13:10:50|363.71|361.51|364.18|361.98|364.18|361.98|363.71|361.51|0
1645103460000|2022-02-17 13:11:00|364.37|362.17|364.46|362.26|364.46|362.26|364.37|362.17|0
1645103470000|2022-02-17 13:11:10|364.37|362.17|364.55|362.35|364.74|362.54|364.37|362.17|0
1645103480000|2022-02-17 13:11:20|364.37|362.17|364.37|362.17|364.93|362.73|364.37|362.17|0
1645103490000|2022-02-17 13:11:30|363.99|361.79|364.74|362.54|364.74|362.54|363.99|361.79|0
1645103500000|2022-02-17 13:11:40|364.46|362.26|364.74|362.54|364.93|362.73|364.46|362.26|0
1645103510000|2022-02-17 13:11:50|365.12|362.92|364.93|362.73|365.12|362.92|364.93|362.73|0
1645103520000|2022-02-17 13:12:00|365.12|362.92|365.3|363.1|365.3|363.1|364.93|362.73|0
1645103530000|2022-02-17 13:12:10|365.4|363.2|365.12|362.92|365.49|363.29|365.12|362.92|0
1645103540000|2022-02-17 13:12:20|365.49|363.29|365.97|363.77|365.97|363.77|365.49|363.29|0
1645103550000|2022-02-17 13:12:30|365.87|363.67|366.34|364.14|366.43|364.23|365.87|363.67|0
1645103560000|2022-02-17 13:12:40|366.24|364.04|366.81|364.61|367|364.8|366.24|364.04|0
1645103570000|2022-02-17 13:12:50|366.62|364.42|366.24|364.04|366.62|364.42|366.24|364.04|0
1645103580000|2022-02-17 13:13:00|366.62|364.42|366.43|364.23|366.62|364.42|366.34|364.14|0
1645103590000|2022-02-17 13:13:10|365.87|363.67|365.68|363.48|365.87|363.67|365.68|363.48|0
1645103600000|2022-02-17 13:13:20|365.49|363.29|365.68|363.48|365.68|363.48|365.49|363.29|0
1645103610000|2022-02-17 13:13:30|365.49|363.29|365.68|363.48|365.68|363.48|365.49|363.29|0
1645103620000|2022-02-17 13:13:40|366.15|363.95|365.97|363.77|366.15|363.95|365.97|363.77|0
1645103630000|2022-02-17 13:13:50|366.06|363.86|366.06|363.86|366.24|364.04|366.06|363.86|0
1645103640000|2022-02-17 13:14:00|366.43|364.23|366.43|364.23|366.43|364.23|366.43|364.23|0
1645103650000|2022-02-17 13:14:10|366.81|364.61|366.62|364.42|366.81|364.61|366.62|364.42|0
1645103660000|2022-02-17 13:14:20|366.43|364.23|366.24|364.04|366.43|364.23|366.24|364.04|0
1645103670000|2022-02-17 13:14:30|366.34|364.14|366.24|364.04|366.34|364.14|366.24|364.04|0
1645103680000|2022-02-17 13:14:40|365.87|363.67|366.62|364.42|366.62|364.42|365.87|363.67|0
1645103690000|2022-02-17 13:14:50|366.06|363.86|366.15|363.95|366.15|363.95|366.06|363.86|0
1645103700000|2022-02-17 13:15:00|365.97|363.77|366.43|364.23|366.43|364.23|365.97|363.77|0
1645103710000|2022-02-17 13:15:10|366.62|364.42|367.56|365.36|367.56|365.36|366.62|364.42|0
1645103720000|2022-02-17 13:15:20|367.37|365.17|368.13|365.93|368.13|365.93|367.37|365.17|0
1645103730000|2022-02-17 13:15:30|367.94|365.74|367.56|365.36|367.94|365.74|367.56|365.36|0
1645103740000|2022-02-17 13:15:40|367.37|365.17|367.18|364.98|367.47|365.27|367.18|364.98|0
1645103750000|2022-02-17 13:15:50|367.09|364.89|367.18|364.98|367.18|364.98|367|364.8|0
1645103760000|2022-02-17 13:16:00|366.81|364.61|367.09|364.89|367.09|364.89|366.81|364.61|0
1645103770000|2022-02-17 13:16:10|366.81|364.61|366.81|364.61|367|364.8|366.62|364.42|0
1645103780000|2022-02-17 13:16:20|366.62|364.42|367.18|364.98|367.18|364.98|366.62|364.42|0
1645103790000|2022-02-17 13:16:30|367|364.8|367.18|364.98|367.18|364.98|367|364.8|0
1645103800000|2022-02-17 13:16:40|367.37|365.17|368.13|365.93|368.13|365.93|367.37|365.17|0
1645103810000|2022-02-17 13:16:50|367.94|365.74|367.94|365.74|367.94|365.74|367.75|365.55|0
1645103820000|2022-02-17 13:17:00|368.31|366.11|368.13|365.93|368.5|366.3|368.13|365.93|0
1645103830000|2022-02-17 13:17:10|368.22|366.02|368.31|366.11|368.31|366.11|368.13|365.93|0
1645103840000|2022-02-17 13:17:20|368.13|365.93|369.17|366.97|369.36|367.16|367.94|365.74|0
1645103850000|2022-02-17 13:17:30|368.98|366.78|368.61|366.41|368.98|366.78|368.61|366.41|0
1645103860000|2022-02-17 13:17:40|368.23|366.03|368.23|366.03|368.23|366.03|368.23|366.03|0
1645103870000|2022-02-17 13:17:50|368.42|366.22|368.8|366.6|368.8|366.6|368.42|366.22|0
1645103880000|2022-02-17 13:18:00|368.98|366.78|368.61|366.41|368.98|366.78|368.61|366.41|0
1645103890000|2022-02-17 13:18:10|368.71|366.51|368.23|366.03|368.71|366.51|368.23|366.03|0
1645103900000|2022-02-17 13:18:20|368.05|365.85|368.05|365.85|368.14|365.94|368.05|365.85|0
1645103910000|2022-02-17 13:18:30|368.23|366.03|368.05|365.85|368.33|366.13|368.05|365.85|0
1645103920000|2022-02-17 13:18:40|368.23|366.03|368.61|366.41|368.61|366.41|368.23|366.03|0
1645103930000|2022-02-17 13:18:50|368.8|366.6|368.8|366.6|368.8|366.6|368.8|366.6|0
1645103940000|2022-02-17 13:19:00|368.98|366.78|368.42|366.22|368.98|366.78|368.42|366.22|0
1645103950000|2022-02-17 13:19:10|368.05|365.85|367.86|365.66|368.05|365.85|367.86|365.66|0
1645103960000|2022-02-17 13:19:20|368.05|365.85|368.42|366.22|368.42|366.22|368.05|365.85|0
1645103970000|2022-02-17 13:19:30|368.61|366.41|368.61|366.41|368.61|366.41|368.61|366.41|0
1645103980000|2022-02-17 13:19:40|368.79|366.59|368.23|366.03|368.79|366.59|368.23|366.03|0
1645103990000|2022-02-17 13:19:50|368.42|366.22|368.33|366.13|368.42|366.22|368.23|366.03|0
1645104000000|2022-02-17 13:20:00|368.42|366.22|368.33|366.13|368.42|366.22|368.33|366.13|0
1645104010000|2022-02-17 13:20:10|368.14|365.94|368.04|365.84|368.14|365.94|368.04|365.84|0
1645104020000|2022-02-17 13:20:20|367.86|365.66|368.23|366.03|368.23|366.03|367.67|365.47|0
1645104030000|2022-02-17 13:20:30|368.42|366.22|368.79|366.59|368.79|366.59|368.33|366.13|0
1645104040000|2022-02-17 13:20:40|368.98|366.78|368.61|366.41|368.98|366.78|368.61|366.41|0
1645104050000|2022-02-17 13:20:50|368.23|366.03|368.23|366.03|368.23|366.03|368.23|366.03|0
1645104060000|2022-02-17 13:21:00|367.95|365.75|368.04|365.84|368.23|366.03|367.86|365.66|0
1645104070000|2022-02-17 13:21:10|368.23|366.03|368.23|366.03|368.23|366.03|368.04|365.84|0
1645104080000|2022-02-17 13:21:20|367.67|365.47|367.86|365.66|367.86|365.66|367.67|365.47|0
1645104090000|2022-02-17 13:21:30|368.04|365.84|367.95|365.75|368.04|365.84|367.95|365.75|0
1645104100000|2022-02-17 13:21:40|367.86|365.66|368.04|365.84|368.04|365.84|367.86|365.66|0
1645104110000|2022-02-17 13:21:50|367.86|365.66|367.67|365.47|367.86|365.66|367.67|365.47|0
1645104120000|2022-02-17 13:22:00|367.86|365.66|367.86|365.66|367.86|365.66|367.67|365.47|0
1645104130000|2022-02-17 13:22:10|368.04|365.84|368.04|365.84|368.04|365.84|368.04|365.84|0
1645104140000|2022-02-17 13:22:20|368.14|365.94|367.86|365.66|368.14|365.94|367.86|365.66|0
1645104150000|2022-02-17 13:22:30|368.04|365.84|367.86|365.66|368.04|365.84|367.86|365.66|0
1645104160000|2022-02-17 13:22:40|368.23|366.03|368.23|366.03|368.23|366.03|368.23|366.03|0
1645104170000|2022-02-17 13:22:50|368.04|365.84|368.23|366.03|368.23|366.03|368.04|365.84|0
1645104180000|2022-02-17 13:23:00|368.04|365.84|368.04|365.84|368.23|366.03|368.04|365.84|0
1645104190000|2022-02-17 13:23:10|368.42|366.22|368.23|366.03|368.42|366.22|368.23|366.03|0
1645104200000|2022-02-17 13:23:20|368.61|366.41|368.52|366.32|368.61|366.41|368.42|366.22|0
1645104210000|2022-02-17 13:23:30|368.61|366.41|368.79|366.59|368.98|366.78|368.61|366.41|0
1645104220000|2022-02-17 13:23:40|368.61|366.41|368.42|366.22|368.61|366.41|368.42|366.22|0
1645104230000|2022-02-17 13:23:50|368.23|366.03|367.86|365.66|368.23|366.03|367.86|365.66|0
1645104240000|2022-02-17 13:24:00|367.48|365.28|367.2|365|367.48|365.28|367.2|365|0
1645104250000|2022-02-17 13:24:10|367.29|365.09|367.11|364.91|367.29|365.09|367.11|364.91|0
1645104260000|2022-02-17 13:24:20|366.92|364.72|367.11|364.91|367.11|364.91|366.92|364.72|0
1645104270000|2022-02-17 13:24:30|367.29|365.09|366.92|364.72|367.29|365.09|366.92|364.72|0
1645104280000|2022-02-17 13:24:40|367.11|364.91|366.73|364.53|367.11|364.91|366.73|364.53|0
1645104290000|2022-02-17 13:24:50|366.92|364.72|366.92|364.72|366.92|364.72|366.73|364.53|0
1645104300000|2022-02-17 13:25:00|366.73|364.53|366.73|364.53|366.92|364.72|366.73|364.53|0
1645104310000|2022-02-17 13:25:10|366.55|364.35|366.36|364.16|366.55|364.35|366.36|364.16|0
1645104320000|2022-02-17 13:25:20|366.55|364.35|366.55|364.35|366.64|364.44|366.55|364.35|0
1645104330000|2022-02-17 13:25:30|366.64|364.44|366.92|364.72|366.92|364.72|366.55|364.35|0
1645104340000|2022-02-17 13:25:40|366.73|364.53|366.73|364.53|366.73|364.53|366.55|364.35|0
1645104350000|2022-02-17 13:25:50|366.92|364.72|367.48|365.28|367.48|365.28|366.73|364.53|0
1645104360000|2022-02-17 13:26:00|367.67|365.47|367.48|365.28|367.67|365.47|367.48|365.28|0
1645104370000|2022-02-17 13:26:10|367.86|365.66|368.42|366.22|368.42|366.22|367.86|365.66|0
1645104380000|2022-02-17 13:26:20|368.23|366.03|368.04|365.84|368.23|366.03|368.04|365.84|0
1645104390000|2022-02-17 13:26:30|368.42|366.22|368.33|366.13|368.42|366.22|368.33|366.13|0
1645104400000|2022-02-17 13:26:40|368.42|366.22|368.33|366.13|368.42|366.22|368.23|366.03|0
1645104410000|2022-02-17 13:26:50|368.14|365.94|368.23|366.03|368.23|366.03|368.14|365.94|0
1645104420000|2022-02-17 13:27:00|368.42|366.22|368.42|366.22|368.42|366.22|368.23|366.03|0
1645104430000|2022-02-17 13:27:10|368.23|366.03|368.04|365.84|368.23|366.03|368.04|365.84|0
1645104440000|2022-02-17 13:27:20|368.33|366.13|368.33|366.13|368.33|366.13|368.33|366.13|0
1645104450000|2022-02-17 13:27:30|368.04|365.84|367.67|365.47|368.04|365.84|367.67|365.47|0
1645104460000|2022-02-17 13:27:40|367.29|365.09|367.29|365.09|367.48|365.28|367.29|365.09|0
1645104470000|2022-02-17 13:27:50|367.11|364.91|367.48|365.28|367.48|365.28|367.11|364.91|0
1645104480000|2022-02-17 13:28:00|367.29|365.09|367.67|365.47|367.67|365.47|367.29|365.09|0
1645104490000|2022-02-17 13:28:10|367.85|365.65|367.85|365.65|367.85|365.65|367.85|365.65|0
1645104500000|2022-02-17 13:28:20|368.04|365.84|368.04|365.84|368.04|365.84|368.04|365.84|0
1645104510000|2022-02-17 13:28:30|368.23|366.03|367.76|365.56|368.23|366.03|367.76|365.56|0
1645104520000|2022-02-17 13:28:40|367.85|365.65|367.95|365.75|368.23|366.03|367.85|365.65|0
1645104530000|2022-02-17 13:28:50|367.76|365.56|368.04|365.84|368.23|366.03|367.76|365.56|0
1645104550000|2022-02-17 13:29:10|367.95|365.75|367.85|365.65|367.95|365.75|367.85|365.65|0
1645104560000|2022-02-17 13:29:20|367.95|365.75|367.95|365.75|367.95|365.75|367.95|365.75|0
1645104570000|2022-02-17 13:29:30|368.04|365.84|368.23|366.03|368.23|366.03|368.04|365.84|0
1645104580000|2022-02-17 13:29:40|367.95|365.75|367.85|365.65|367.95|365.75|367.85|365.65|0
1645104590000|2022-02-17 13:29:50|367.39|365.19|367.58|365.38|367.58|365.38|367.29|365.09|0
1645104600000|2022-02-17 13:30:00|367.48|365.28|367.67|365.47|367.67|365.47|367.48|365.28|0
1645104610000|2022-02-17 13:30:10|367.85|365.65|367.48|365.28|367.85|365.65|367.48|365.28|0
1645104620000|2022-02-17 13:30:20|367.76|365.56|367.2|365|367.76|365.56|367.1|364.9|0
1645104630000|2022-02-17 13:30:30|366.64|364.44|365.8|363.6|366.64|364.44|365.71|363.51|0
1645104640000|2022-02-17 13:30:40|366.17|363.97|365.98|363.78|366.17|363.97|365.89|363.69|0
1645104650000|2022-02-17 13:30:50|366.08|363.88|366.27|364.07|366.27|364.07|366.08|363.88|0
1645104660000|2022-02-17 13:31:00|366.17|363.97|365.98|363.78|366.45|364.25|365.98|363.78|0
1645104670000|2022-02-17 13:31:10|366.17|363.97|366.36|364.16|366.36|364.16|366.17|363.97|0
1645104680000|2022-02-17 13:31:20|366.45|364.25|366.17|363.97|366.64|364.44|366.17|363.97|0
1645104690000|2022-02-17 13:31:30|365.98|363.78|365.71|363.51|365.98|363.78|365.42|363.22|0
1645104700000|2022-02-17 13:31:40|365.42|363.22|366.17|363.97|366.17|363.97|365.42|363.22|0
1645104710000|2022-02-17 13:31:50|365.98|363.78|365.98|363.78|365.98|363.78|365.8|363.6|0
1645104720000|2022-02-17 13:32:00|366.17|363.97|366.36|364.16|366.36|364.16|366.17|363.97|0
1645104730000|2022-02-17 13:32:10|366.54|364.34|366.54|364.34|366.54|364.34|366.36|364.16|0
1645104740000|2022-02-17 13:32:20|366.27|364.07|366.45|364.25|366.45|364.25|366.17|363.97|0
1645104750000|2022-02-17 13:32:30|366.36|364.16|366.92|364.72|366.92|364.72|366.36|364.16|0
1645104760000|2022-02-17 13:32:40|367.01|364.81|366.54|364.34|367.01|364.81|366.54|364.34|0
1645104770000|2022-02-17 13:32:50|366.64|364.44|366.64|364.44|366.73|364.53|366.64|364.44|0
1645104780000|2022-02-17 13:33:00|366.54|364.34|366.73|364.53|366.73|364.53|366.54|364.34|0
1645104790000|2022-02-17 13:33:10|366.92|364.72|366.92|364.72|366.92|364.72|366.92|364.72|0
1645104800000|2022-02-17 13:33:20|367.01|364.81|366.54|364.34|367.01|364.81|366.54|364.34|0
1645104810000|2022-02-17 13:33:30|366.36|364.16|366.54|364.34|366.54|364.34|366.36|364.16|0
1645104820000|2022-02-17 13:33:40|366.64|364.44|366.83|364.63|366.83|364.63|366.64|364.44|0
1645104830000|2022-02-17 13:33:50|367.1|364.9|366.92|364.72|367.1|364.9|366.92|364.72|0
1645104840000|2022-02-17 13:34:00|367.01|364.81|366.92|364.72|367.01|364.81|366.92|364.72|0
1645104850000|2022-02-17 13:34:10|366.83|364.63|367.29|365.09|367.29|365.09|366.83|364.63|0
1645104860000|2022-02-17 13:34:20|367.2|365|367.29|365.09|367.29|365.09|367.1|364.9|0
1645104870000|2022-02-17 13:34:30|367.1|364.9|366.83|364.63|367.1|364.9|366.73|364.53|0
1645104880000|2022-02-17 13:34:40|366.64|364.44|366.35|364.15|366.64|364.44|366.35|364.15|0
1645104890000|2022-02-17 13:34:50|366.26|364.06|366.54|364.34|366.54|364.34|366.26|364.06|0
1645104900000|2022-02-17 13:35:00|366.73|364.53|366.73|364.53|367.1|364.9|366.73|364.53|0
1645104910000|2022-02-17 13:35:10|366.64|364.44|366.35|364.15|366.64|364.44|366.35|364.15|0
1645104920000|2022-02-17 13:35:20|366.17|363.97|366.64|364.44|366.73|364.53|366.17|363.97|0
1645104930000|2022-02-17 13:35:30|366.73|364.53|366.64|364.44|366.73|364.53|366.64|364.44|0
1645104940000|2022-02-17 13:35:40|366.73|364.53|366.54|364.34|366.73|364.53|366.54|364.34|0
1645104950000|2022-02-17 13:35:50|366.35|364.15|367.48|365.28|367.48|365.28|366.35|364.15|0
1645104960000|2022-02-17 13:36:00|367.1|364.9|367.2|365|367.29|365.09|367.1|364.9|0
1645104970000|2022-02-17 13:36:10|367.29|365.09|367.1|364.9|367.29|365.09|367.1|364.9|0
1645104980000|2022-02-17 13:36:20|367.01|364.81|367.1|364.9|367.1|364.9|367.01|364.81|0
1645104990000|2022-02-17 13:36:30|367.29|365.09|367.29|365.09|367.29|365.09|367.29|365.09|0
1645105000000|2022-02-17 13:36:40|367.2|365|367.48|365.28|367.48|365.28|367.1|364.9|0
1645105010000|2022-02-17 13:36:50|367.66|365.46|367.48|365.28|367.66|365.46|367.29|365.09|0
1645105020000|2022-02-17 13:37:00|367.39|365.19|367.66|365.46|367.66|365.46|367.39|365.19|0
1645105030000|2022-02-17 13:37:10|367.85|365.65|367.85|365.65|368.04|365.84|367.85|365.65|0
1645105040000|2022-02-17 13:37:20|367.95|365.75|367.85|365.65|367.95|365.75|367.76|365.56|0
1645105050000|2022-02-17 13:37:30|367.76|365.56|367.66|365.46|367.85|365.65|367.66|365.46|0
1645105060000|2022-02-17 13:37:40|367.48|365.28|367.76|365.56|367.76|365.56|367.48|365.28|0
1645105070000|2022-02-17 13:37:50|367.66|365.46|367.29|365.09|367.66|365.46|367.29|365.09|0
1645105080000|2022-02-17 13:38:00|367.1|364.9|367.1|364.9|367.1|364.9|366.91|364.71|0
1645105090000|2022-02-17 13:38:10|366.91|364.71|367.39|365.19|367.39|365.19|366.73|364.53|0
1645105100000|2022-02-17 13:38:20|367.48|365.28|367.29|365.09|367.48|365.28|367.29|365.09|0
1645105110000|2022-02-17 13:38:30|367.2|365|367.2|365|367.29|365.09|367.2|365|0
1645105120000|2022-02-17 13:38:40|367.1|364.9|367.2|365|367.29|365.09|367.1|364.9|0
1645105130000|2022-02-17 13:38:50|367.29|365.09|367.48|365.28|367.66|365.46|367.29|365.09|0
1645105150000|2022-02-17 13:39:10|367.85|365.65|367.66|365.46|367.85|365.65|367.48|365.28|0
1645105160000|2022-02-17 13:39:20|367.48|365.28|367.66|365.46|367.66|365.46|367.48|365.28|0
1645105170000|2022-02-17 13:39:30|367.85|365.65|367.85|365.65|367.85|365.65|367.66|365.46|0
1645105180000|2022-02-17 13:39:40|367.76|365.56|368.6|366.4|368.6|366.4|367.76|365.56|0
1645105190000|2022-02-17 13:39:50|368.7|366.5|368.6|366.4|368.7|366.5|368.6|366.4|0
1645105200000|2022-02-17 13:40:00|368.97|366.77|368.97|366.77|369.16|366.96|368.6|366.4|0
1645105220000|2022-02-17 13:40:20|368.7|366.5|368.41|366.21|368.7|366.5|368.41|366.21|0
1645105230000|2022-02-17 13:40:30|368.6|366.4|369.64|367.44|369.64|367.44|368.6|366.4|0
1645105240000|2022-02-17 13:40:40|370.1|367.9|371.23|369.03|371.23|369.03|370.1|367.9|0
1645105250000|2022-02-17 13:40:50|371.42|369.22|371.04|368.84|371.42|369.22|371.04|368.84|0
1645105260000|2022-02-17 13:41:00|370.66|368.46|371.04|368.84|371.04|368.84|370.48|368.28|0
1645105270000|2022-02-17 13:41:10|371.23|369.03|371.61|369.41|371.61|369.41|371.23|369.03|0
1645105280000|2022-02-17 13:41:20|371.79|369.59|372.55|370.35|372.55|370.35|371.79|369.59|0
1645105290000|2022-02-17 13:41:30|372.36|370.16|372.36|370.16|372.36|370.16|371.98|369.78|0
1645105300000|2022-02-17 13:41:40|372.17|369.97|371.79|369.59|372.17|369.97|371.79|369.59|0
1645105310000|2022-02-17 13:41:50|371.98|369.78|371.98|369.78|372.36|370.16|371.98|369.78|0
1645105320000|2022-02-17 13:42:00|371.79|369.59|372.17|369.97|372.17|369.97|371.79|369.59|0
1645105330000|2022-02-17 13:42:10|372.36|370.16|372.17|369.97|372.36|370.16|372.17|369.97|0
1645105340000|2022-02-17 13:42:20|372.55|370.35|372.36|370.16|372.74|370.54|372.36|370.16|0
1645105350000|2022-02-17 13:42:30|372.55|370.35|373.4|371.2|373.68|371.48|372.55|370.35|0
1645105360000|2022-02-17 13:42:40|373.3|371.1|372.74|370.54|373.49|371.29|372.74|370.54|0
1645105370000|2022-02-17 13:42:50|372.55|370.35|372.55|370.35|372.55|370.35|372.36|370.16|0
1645105380000|2022-02-17 13:43:00|373.49|371.29|373.68|371.48|373.68|371.48|373.11|370.91|0
1645105390000|2022-02-17 13:43:10|373.3|371.1|372.36|370.16|373.68|371.48|372.36|370.16|0
1645105400000|2022-02-17 13:43:20|372.55|370.35|372.17|369.97|372.55|370.35|371.98|369.78|0
1645105410000|2022-02-17 13:43:30|372.65|370.45|372.17|369.97|372.65|370.45|372.17|369.97|0
1645105420000|2022-02-17 13:43:40|371.98|369.78|371.6|369.4|371.98|369.78|371.6|369.4|0
1645105430000|2022-02-17 13:43:50|371.7|369.5|372.55|370.35|372.55|370.35|371.7|369.5|0
1645105440000|2022-02-17 13:44:00|372.83|370.63|373.87|371.67|373.87|371.67|372.83|370.63|0
1645105450000|2022-02-17 13:44:10|374.81|372.61|376.14|373.94|376.14|373.94|374.81|372.61|0
1645105460000|2022-02-17 13:44:20|375.76|373.56|377.09|374.89|377.09|374.89|375.76|373.56|0
1645105470000|2022-02-17 13:44:30|376.99|374.79|378.41|376.21|378.41|376.21|376.99|374.79|0
1645105480000|2022-02-17 13:44:40|377.65|375.45|375.95|373.75|377.65|375.45|375|372.8|0
1645105490000|2022-02-17 13:44:50|376.33|374.13|376.14|373.94|376.52|374.32|376.14|373.94|0
1645105500000|2022-02-17 13:45:00|376.52|374.32|377.84|375.64|377.84|375.64|376.52|374.32|0
1645105510000|2022-02-17 13:45:10|378.89|376.69|378.98|376.78|379.17|376.97|378.89|376.69|0
1645105520000|2022-02-17 13:45:20|378.41|376.21|378.13|375.93|378.41|376.21|377.84|375.64|0
1645105530000|2022-02-17 13:45:30|378.41|376.21|377.46|375.26|378.41|376.21|377.46|375.26|0
1645105540000|2022-02-17 13:45:40|376.9|374.7|377.27|375.07|377.27|375.07|376.9|374.7|0
1645105550000|2022-02-17 13:45:50|377.08|374.88|376.9|374.7|377.37|375.17|376.9|374.7|0
1645105560000|2022-02-17 13:46:00|377.94|375.74|377.94|375.74|378.03|375.83|377.75|375.55|0
1645105570000|2022-02-17 13:46:10|378.22|376.02|378.22|376.02|378.22|376.02|377.84|375.64|0
1645105580000|2022-02-17 13:46:20|378.41|376.21|378.6|376.4|378.6|376.4|378.13|375.93|0
1645105590000|2022-02-17 13:46:30|378.41|376.21|378.13|375.93|378.51|376.31|378.13|375.93|0
1645105600000|2022-02-17 13:46:40|378.03|375.83|377.27|375.07|378.22|376.02|377.27|375.07|0
1645105610000|2022-02-17 13:46:50|378.03|375.83|377.65|375.45|378.22|376.02|377.65|375.45|0
1645105620000|2022-02-17 13:47:00|377.46|375.26|378.6|376.4|378.6|376.4|377.46|375.26|0
1645105630000|2022-02-17 13:47:10|378.79|376.59|379.08|376.88|379.17|376.97|378.79|376.59|0
1645105640000|2022-02-17 13:47:20|379.17|376.97|379.17|376.97|379.17|376.97|379.08|376.88|0
1645105650000|2022-02-17 13:47:30|379.46|377.26|379.74|377.54|379.74|377.54|379.46|377.26|0
1645105660000|2022-02-17 13:47:40|380.12|377.92|379.55|377.35|380.12|377.92|379.36|377.16|0
1645105670000|2022-02-17 13:47:50|379.17|376.97|379.36|377.16|379.55|377.35|379.17|376.97|0
1645105680000|2022-02-17 13:48:00|379.17|376.97|378.41|376.21|379.17|376.97|378.41|376.21|0
1645105690000|2022-02-17 13:48:10|378.51|376.31|378.22|376.02|378.51|376.31|378.22|376.02|0
1645105700000|2022-02-17 13:48:20|378.03|375.83|378.6|376.4|378.6|376.4|377.84|375.64|0
1645105710000|2022-02-17 13:48:30|378.22|376.02|378.41|376.21|378.6|376.4|378.22|376.02|0
1645105720000|2022-02-17 13:48:40|378.03|375.83|377.84|375.64|378.03|375.83|377.84|375.64|0
1645105730000|2022-02-17 13:48:50|378.03|375.83|378.03|375.83|378.03|375.83|377.84|375.64|0
1645105740000|2022-02-17 13:49:00|378.22|376.02|377.46|375.26|378.22|376.02|377.46|375.26|0
1645105750000|2022-02-17 13:49:10|377.65|375.45|377.65|375.45|377.84|375.64|377.65|375.45|0
1645105760000|2022-02-17 13:49:20|378.03|375.83|378.41|376.21|378.41|376.21|378.03|375.83|0
1645105770000|2022-02-17 13:49:30|378.32|376.12|378.79|376.59|378.79|376.59|378.32|376.12|0
1645105780000|2022-02-17 13:49:40|379.17|376.97|378.89|376.69|379.17|376.97|378.89|376.69|0
1645105790000|2022-02-17 13:49:50|378.98|376.78|379.36|377.16|379.36|377.16|378.98|376.78|0
1645105800000|2022-02-17 13:50:00|379.55|377.35|378.6|376.4|379.74|377.54|378.6|376.4|0
1645105810000|2022-02-17 13:50:10|378.41|376.21|378.41|376.21|378.41|376.21|378.41|376.21|0
1645105820000|2022-02-17 13:50:20|378.13|375.93|378.03|375.83|378.22|376.02|378.03|375.83|0
1645105830000|2022-02-17 13:50:30|378.22|376.02|377.65|375.45|378.22|376.02|377.65|375.45|0
1645105840000|2022-02-17 13:50:40|377.46|375.26|377.65|375.45|377.65|375.45|377.46|375.26|0
1645105850000|2022-02-17 13:50:50|378.03|375.83|377.27|375.07|378.03|375.83|377.27|375.07|0
1645105860000|2022-02-17 13:51:00|377.46|375.26|377.46|375.26|377.65|375.45|377.46|375.26|0
1645105870000|2022-02-17 13:51:10|376.89|374.69|376.7|374.5|376.89|374.69|376.7|374.5|0
1645105880000|2022-02-17 13:51:20|376.42|374.22|376.51|374.31|376.51|374.31|376.42|374.22|0
1645105890000|2022-02-17 13:51:30|376.8|374.6|376.7|374.5|376.89|374.69|376.7|374.5|0
1645105900000|2022-02-17 13:51:40|376.89|374.69|377.65|375.45|377.65|375.45|376.89|374.69|0
1645105910000|2022-02-17 13:51:50|377.84|375.64|377.84|375.64|377.84|375.64|377.37|375.17|0
1645105920000|2022-02-17 13:52:00|377.65|375.45|377.84|375.64|377.84|375.64|377.65|375.45|0
1645105930000|2022-02-17 13:52:10|377.65|375.45|377.65|375.45|377.84|375.64|377.65|375.45|0
1645105940000|2022-02-17 13:52:20|377.84|375.64|378.03|375.83|378.03|375.83|377.84|375.64|0
1645105950000|2022-02-17 13:52:30|378.22|376.02|378.79|376.59|378.79|376.59|378.22|376.02|0
1645105960000|2022-02-17 13:52:40|378.41|376.21|378.03|375.83|378.41|376.21|378.03|375.83|0
1645105970000|2022-02-17 13:52:50|377.65|375.45|378.22|376.02|378.22|376.02|377.65|375.45|0
1645105980000|2022-02-17 13:53:00|378.41|376.21|378.79|376.59|378.79|376.59|378.41|376.21|0
1645105990000|2022-02-17 13:53:10|378.98|376.78|378.79|376.59|379.17|376.97|378.79|376.59|0
1645106000000|2022-02-17 13:53:20|378.32|376.12|378.98|376.78|378.98|376.78|378.32|376.12|0
1645106010000|2022-02-17 13:53:30|378.79|376.59|378.79|376.59|378.79|376.59|378.6|376.4|0
1645106020000|2022-02-17 13:53:40|378.6|376.4|378.35|376.15|378.79|376.59|378.35|376.15|0
1645106030000|2022-02-17 13:53:50|381.13|378.93|383.72|381.52|383.72|381.52|381.13|378.93|0
1645106040000|2022-02-17 13:54:00|383.91|381.71|383.34|381.14|383.91|381.71|383.34|381.14|0
1645106050000|2022-02-17 13:54:10|383.53|381.33|381.93|379.73|383.72|381.52|381.93|379.73|0
1645106060000|2022-02-17 13:54:20|381.74|379.54|380.68|378.48|382.11|379.91|380.68|378.48|0
1645106070000|2022-02-17 13:54:30|380.3|378.1|380.26|378.06|380.3|378.1|380.11|377.91|0
1645106080000|2022-02-17 13:54:40|380.45|378.25|380.45|378.25|380.64|378.44|380.45|378.25|0
1645106090000|2022-02-17 13:54:50|380.26|378.06|380.07|377.87|380.26|378.06|380.07|377.87|0
1645106100000|2022-02-17 13:55:00|380.26|378.06|379.88|377.68|380.26|378.06|379.88|377.68|0
1645106110000|2022-02-17 13:55:10|379.7|377.5|379.32|377.12|379.7|377.5|379.32|377.12|0
1645106120000|2022-02-17 13:55:20|379.51|377.31|379.13|376.93|379.51|377.31|378.94|376.74|0
1645106130000|2022-02-17 13:55:30|378.94|376.74|379.7|377.5|379.7|377.5|378.94|376.74|0
1645106140000|2022-02-17 13:55:40|379.88|377.68|380.64|378.44|380.64|378.44|379.79|377.59|0
1645106150000|2022-02-17 13:55:50|380.83|378.63|380.83|378.63|380.83|378.63|380.83|378.63|0
1645106160000|2022-02-17 13:56:00|381.02|378.82|381.78|379.58|381.78|379.58|381.02|378.82|0
1645106170000|2022-02-17 13:56:10|382.35|380.15|380.64|378.44|382.35|380.15|380.26|378.06|0
1645106180000|2022-02-17 13:56:20|381.02|378.82|381.21|379.01|381.21|379.01|381.02|378.82|0
1645106190000|2022-02-17 13:56:30|381.02|378.82|381.21|379.01|381.21|379.01|381.02|378.82|0
1645106200000|2022-02-17 13:56:40|381.4|379.2|381.4|379.2|381.59|379.39|381.4|379.2|0
1645106210000|2022-02-17 13:56:50|381.78|379.58|381.59|379.39|381.97|379.77|381.59|379.39|0
1645106220000|2022-02-17 13:57:00|381.21|379.01|381.59|379.39|381.59|379.39|381.21|379.01|0
1645106230000|2022-02-17 13:57:10|381.69|379.49|381.97|379.77|382.16|379.96|381.59|379.39|0
1645106240000|2022-02-17 13:57:20|382.16|379.96|381.78|379.58|382.35|380.15|381.78|379.58|0
1645106250000|2022-02-17 13:57:30|381.97|379.77|381.97|379.77|381.97|379.77|381.97|379.77|0
1645106260000|2022-02-17 13:57:40|381.78|379.58|382.35|380.15|382.35|380.15|381.69|379.49|0
1645106270000|2022-02-17 13:57:50|382.16|379.96|382.26|380.06|382.26|380.06|382.16|379.96|0
1645106280000|2022-02-17 13:58:00|382.35|380.15|381.4|379.2|382.35|380.15|381.4|379.2|0
1645106290000|2022-02-17 13:58:10|380.83|378.63|380.45|378.25|380.83|378.63|380.45|378.25|0
1645106300000|2022-02-17 13:58:20|380.07|377.87|379.69|377.49|380.07|377.87|379.69|377.49|0
1645106310000|2022-02-17 13:58:30|379.32|377.12|379.5|377.3|379.69|377.49|379.32|377.12|0
1645106320000|2022-02-17 13:58:40|379.41|377.21|379.69|377.49|379.69|377.49|379.41|377.21|0
1645106330000|2022-02-17 13:58:50|379.5|377.3|379.69|377.49|379.69|377.49|379.22|377.02|0
1645106340000|2022-02-17 13:59:00|379.5|377.3|380.17|377.97|380.17|377.97|379.5|377.3|0
1645106350000|2022-02-17 13:59:10|380.07|377.87|380.07|377.87|380.07|377.87|380.07|377.87|0
1645106360000|2022-02-17 13:59:20|380.26|378.06|380.26|378.06|380.26|378.06|380.07|377.87|0
1645106370000|2022-02-17 13:59:30|380.55|378.35|380.64|378.44|380.64|378.44|380.26|378.06|0
1645106380000|2022-02-17 13:59:40|381.02|378.82|381.02|378.82|381.02|378.82|381.02|378.82|0
1645106390000|2022-02-17 13:59:50|380.83|378.63|380.83|378.63|380.83|378.63|380.83|378.63|0
1645106400000|2022-02-17 14:00:00|381.02|378.82|381.02|378.82|381.02|378.82|381.02|378.82|0
1645106410000|2022-02-17 14:00:10|380.83|378.63|380.45|378.25|380.83|378.63|380.45|378.25|0
1645106420000|2022-02-17 14:00:20|380.64|378.44|380.17|377.97|380.64|378.44|380.07|377.87|0
1645106430000|2022-02-17 14:00:30|380.07|377.87|380.17|377.97|380.17|377.97|379.69|377.49|0
1645106440000|2022-02-17 14:00:40|380.26|378.06|378.18|375.98|380.26|378.06|378.18|375.98|0
1645106450000|2022-02-17 14:00:50|377.53|375.33|376.3|374.1|377.53|375.33|376.3|374.1|0
1645106460000|2022-02-17 14:01:00|376.86|374.66|376.48|374.28|376.86|374.66|376.3|374.1|0
1645106470000|2022-02-17 14:01:10|376.3|374.1|375.92|373.72|376.3|374.1|375.92|373.72|0
1645106480000|2022-02-17 14:01:20|375.54|373.34|375.17|372.97|375.92|373.72|375.17|372.97|0
1645106490000|2022-02-17 14:01:30|374.6|372.4|375.92|373.72|375.92|373.72|374.6|372.4|0
1645106500000|2022-02-17 14:01:40|376.11|373.91|375.73|373.53|376.3|374.1|375.73|373.53|0
1645106510000|2022-02-17 14:01:50|375.36|373.16|375.54|373.34|375.73|373.53|375.36|373.16|0
1645106520000|2022-02-17 14:02:00|375.92|373.72|374.6|372.4|375.92|373.72|374.6|372.4|0
1645106530000|2022-02-17 14:02:10|374.42|372.22|374.79|372.59|374.79|372.59|374.42|372.22|0
1645106540000|2022-02-17 14:02:20|374.7|372.5|374.98|372.78|375.36|373.16|374.7|372.5|0
1645106550000|2022-02-17 14:02:30|374.89|372.69|374.98|372.78|374.98|372.78|374.79|372.59|0
1645106560000|2022-02-17 14:02:40|375.36|373.16|376.48|374.28|376.67|374.47|375.36|373.16|0
1645106570000|2022-02-17 14:02:50|377.05|374.85|375.54|373.34|377.05|374.85|375.54|373.34|0
1645106580000|2022-02-17 14:03:00|376.48|374.28|376.06|373.86|376.48|374.28|375.68|373.48|0
1645106590000|2022-02-17 14:03:10|376.16|373.96|374.55|372.35|376.16|373.96|374.55|372.35|0
1645106600000|2022-02-17 14:03:20|374.46|372.26|374.08|371.88|374.46|372.26|373.8|371.6|0
1645106610000|2022-02-17 14:03:30|374.46|372.26|373.99|371.79|374.55|372.35|373.99|371.79|0
1645106620000|2022-02-17 14:03:40|373.8|371.6|373.61|371.41|373.8|371.6|373.61|371.41|0
1645106630000|2022-02-17 14:03:50|373.8|371.6|374.17|371.97|374.17|371.97|373.8|371.6|0
1645106640000|2022-02-17 14:04:00|373.19|370.99|374.7|372.5|374.7|372.5|373.19|370.99|0
1645106650000|2022-02-17 14:04:10|374.88|372.68|374.32|372.12|375.17|372.97|374.32|372.12|0
1645106660000|2022-02-17 14:04:20|374.51|372.31|374.51|372.31|374.88|372.68|374.32|372.12|0
1645106670000|2022-02-17 14:04:30|374.13|371.93|374.13|371.93|374.51|372.31|373.75|371.55|0
1645106680000|2022-02-17 14:04:40|373.94|371.74|373.94|371.74|374.13|371.93|373.75|371.55|0
1645106690000|2022-02-17 14:04:50|374.13|371.93|373.94|371.74|374.13|371.93|373.75|371.55|0
1645106700000|2022-02-17 14:05:00|373.75|371.55|373.18|370.98|374.13|371.93|373.18|370.98|0
1645106710000|2022-02-17 14:05:10|373|370.8|373|370.8|373|370.8|372.81|370.61|0
1645106720000|2022-02-17 14:05:20|373.94|371.74|373.56|371.36|373.94|371.74|373.56|371.36|0
1645106730000|2022-02-17 14:05:30|373.37|371.17|373|370.8|373.37|371.17|373|370.8|0
1645106740000|2022-02-17 14:05:40|373.37|371.17|373.75|371.55|373.75|371.55|373.37|371.17|0
1645106750000|2022-02-17 14:05:50|374.04|371.84|374.51|372.31|374.51|372.31|374.04|371.84|0
1645106760000|2022-02-17 14:06:00|374.13|371.93|374.51|372.31|374.51|372.31|374.13|371.93|0
1645106770000|2022-02-17 14:06:10|374.6|372.4|374.51|372.31|374.69|372.49|374.32|372.12|0
1645106780000|2022-02-17 14:06:20|374.69|372.49|374.88|372.68|375.07|372.87|374.69|372.49|0
1645106790000|2022-02-17 14:06:30|374.79|372.59|374.51|372.31|374.79|372.59|374.51|372.31|0
1645106800000|2022-02-17 14:06:40|374.32|372.12|374.13|371.93|374.32|372.12|374.13|371.93|0
1645106810000|2022-02-17 14:06:50|374.51|372.31|374.13|371.93|374.51|372.31|374.13|371.93|0
1645106820000|2022-02-17 14:07:00|374.51|372.31|373.85|371.65|374.69|372.49|373.85|371.65|0
1645106830000|2022-02-17 14:07:10|373.75|371.55|373.94|371.74|374.13|371.93|373.75|371.55|0
1645106840000|2022-02-17 14:07:20|374.13|371.93|374.32|372.12|374.51|372.31|374.13|371.93|0
1645106850000|2022-02-17 14:07:30|374.51|372.31|374.69|372.49|374.69|372.49|374.51|372.31|0
1645106860000|2022-02-17 14:07:40|373.94|371.74|373.75|371.55|373.94|371.74|373.56|371.36|0
1645106870000|2022-02-17 14:07:50|373.94|371.74|374.32|372.12|374.51|372.31|373.94|371.74|0
1645106880000|2022-02-17 14:08:00|374.13|371.93|373.75|371.55|374.13|371.93|373.75|371.55|0
1645106890000|2022-02-17 14:08:10|374.51|372.31|374.51|372.31|374.51|372.31|374.51|372.31|0
1645106900000|2022-02-17 14:08:20|374.69|372.49|375.07|372.87|375.07|372.87|374.6|372.4|0
1645106910000|2022-02-17 14:08:30|375.26|373.06|375.45|373.25|375.55|373.35|375.26|373.06|0
1645106920000|2022-02-17 14:08:40|375.26|373.06|375.07|372.87|375.26|373.06|375.07|372.87|0
1645106930000|2022-02-17 14:08:50|375.26|373.06|375.07|372.87|375.26|373.06|374.88|372.68|0
1645106940000|2022-02-17 14:09:00|374.79|372.59|374.6|372.4|374.79|372.59|374.41|372.21|0
1645106950000|2022-02-17 14:09:10|374.5|372.3|373.37|371.17|374.5|372.3|373.37|371.17|0
1645106960000|2022-02-17 14:09:20|372.99|370.79|372.99|370.79|373.18|370.98|372.81|370.61|0
1645106970000|2022-02-17 14:09:30|372.43|370.23|372.62|370.42|372.62|370.42|372.43|370.23|0
1645106980000|2022-02-17 14:09:40|372.72|370.52|372.43|370.23|372.81|370.61|372.43|370.23|0
1645106990000|2022-02-17 14:09:50|372.72|370.52|372.99|370.79|372.99|370.79|372.72|370.52|0
1645107000000|2022-02-17 14:10:00|372.81|370.61|372.43|370.23|372.99|370.79|372.43|370.23|0
1645107010000|2022-02-17 14:10:10|372.24|370.04|371.86|369.66|372.24|370.04|371.68|369.48|0
1645107020000|2022-02-17 14:10:20|371.68|369.48|371.58|369.38|371.86|369.66|371.58|369.38|0
1645107030000|2022-02-17 14:10:30|371.49|369.29|372.24|370.04|372.24|370.04|371.49|369.29|0
1645107040000|2022-02-17 14:10:40|372.43|370.23|372.05|369.85|372.43|370.23|372.05|369.85|0
1645107050000|2022-02-17 14:10:50|371.67|369.47|371.86|369.66|371.86|369.66|371.49|369.29|0
1645107060000|2022-02-17 14:11:00|371.67|369.47|371.67|369.47|371.67|369.47|371.67|369.47|0
1645107070000|2022-02-17 14:11:10|371.3|369.1|371.49|369.29|371.49|369.29|371.3|369.1|0
1645107080000|2022-02-17 14:11:20|371.67|369.47|371.67|369.47|371.67|369.47|371.67|369.47|0
1645107090000|2022-02-17 14:11:30|371.49|369.29|371.3|369.1|371.49|369.29|371.3|369.1|0
1645107100000|2022-02-17 14:11:40|371.49|369.29|371.86|369.66|371.86|369.66|371.49|369.29|0
1645107110000|2022-02-17 14:11:50|372.24|370.04|369.23|367.03|372.24|370.04|369.23|367.03|0
1645107120000|2022-02-17 14:12:00|367.92|365.72|369.98|367.78|370.92|368.72|367.92|365.72|0
1645107130000|2022-02-17 14:12:10|369.42|367.22|371.3|369.1|371.3|369.1|369.42|367.22|0
1645107140000|2022-02-17 14:12:20|370.73|368.53|369.98|367.78|370.73|368.53|369.79|367.59|0
1645107150000|2022-02-17 14:12:30|370.08|367.88|370.27|368.07|370.27|368.07|370.08|367.88|0
1645107160000|2022-02-17 14:12:40|370.46|368.26|370.55|368.35|370.55|368.35|370.36|368.16|0
1645107170000|2022-02-17 14:12:50|370.27|368.07|370.17|367.97|370.36|368.16|370.17|367.97|0
1645107180000|2022-02-17 14:13:00|369.98|367.78|369.79|367.59|369.98|367.78|369.42|367.22|0
1645107190000|2022-02-17 14:13:10|369.7|367.5|370.55|368.35|370.55|368.35|369.7|367.5|0
1645107200000|2022-02-17 14:13:20|370.92|368.72|371.11|368.91|371.49|369.29|370.92|368.72|0
1645107210000|2022-02-17 14:13:30|371.21|369.01|371.67|369.47|371.67|369.47|371.11|368.91|0
1645107220000|2022-02-17 14:13:40|372.05|369.85|372.24|370.04|372.24|370.04|372.05|369.85|0
1645107230000|2022-02-17 14:13:50|371.49|369.29|371.67|369.47|371.67|369.47|371.49|369.29|0
1645107240000|2022-02-17 14:14:00|371.49|369.29|371.11|368.91|371.49|369.29|371.11|368.91|0
1645107250000|2022-02-17 14:14:10|371.49|369.29|371.11|368.91|371.49|369.29|371.11|368.91|0
1645107260000|2022-02-17 14:14:20|370.92|368.72|371.11|368.91|371.3|369.1|370.92|368.72|0
1645107270000|2022-02-17 14:14:30|369.61|367.41|369.23|367.03|369.61|367.41|369.23|367.03|0
1645107280000|2022-02-17 14:14:40|370.73|368.53|371.11|368.91|371.3|369.1|370.73|368.53|0
1645107290000|2022-02-17 14:14:50|371.3|369.1|371.49|369.29|371.49|369.29|371.21|369.01|0
1645107300000|2022-02-17 14:15:00|371.58|369.38|371.11|368.91|371.58|369.38|371.11|368.91|0
1645107310000|2022-02-17 14:15:10|371.3|369.1|371.48|369.28|371.48|369.28|371.3|369.1|0
1645107320000|2022-02-17 14:15:20|371.67|369.47|371.48|369.28|371.86|369.66|371.48|369.28|0
1645107330000|2022-02-17 14:15:30|371.3|369.1|370.92|368.72|371.3|369.1|370.92|368.72|0
1645107340000|2022-02-17 14:15:40|371.11|368.91|370.73|368.53|371.11|368.91|370.73|368.53|0
1645107350000|2022-02-17 14:15:50|370.54|368.34|370.36|368.16|370.54|368.34|370.36|368.16|0
1645107360000|2022-02-17 14:16:00|370.54|368.34|370.36|368.16|370.54|368.34|370.36|368.16|0
1645107370000|2022-02-17 14:16:10|370.54|368.34|370.54|368.34|370.73|368.53|370.54|368.34|0
1645107380000|2022-02-17 14:16:20|370.73|368.53|371.11|368.91|371.11|368.91|370.73|368.53|0
1645107390000|2022-02-17 14:16:30|371.3|369.1|371.48|369.28|371.48|369.28|371.3|369.1|0
1645107400000|2022-02-17 14:16:40|371.39|369.19|371.48|369.28|371.48|369.28|371.3|369.1|0
1645107410000|2022-02-17 14:16:50|371.58|369.38|371.48|369.28|371.58|369.38|371.3|369.1|0
1645107420000|2022-02-17 14:17:00|371.86|369.66|372.34|370.14|372.43|370.23|371.86|369.66|0
1645107430000|2022-02-17 14:17:10|372.24|370.04|372.24|370.04|372.43|370.23|372.24|370.04|0
1645107440000|2022-02-17 14:17:20|372.34|370.14|372.15|369.95|372.52|370.32|372.15|369.95|0
1645107450000|2022-02-17 14:17:30|372.24|370.04|372.34|370.14|372.34|370.14|372.24|370.04|0
1645107460000|2022-02-17 14:17:40|372.24|370.04|372.24|370.04|372.43|370.23|372.24|370.04|0
1645107470000|2022-02-17 14:17:50|371.86|369.66|371.86|369.66|371.86|369.66|371.86|369.66|0
1645107480000|2022-02-17 14:18:00|372.05|369.85|371.67|369.47|372.24|370.04|371.67|369.47|0
1645107490000|2022-02-17 14:18:10|371.48|369.28|371.77|369.57|371.77|369.57|371.48|369.28|0
1645107500000|2022-02-17 14:18:20|371.86|369.66|372.43|370.23|372.43|370.23|371.67|369.47|0
1645107510000|2022-02-17 14:18:30|372.71|370.51|372.43|370.23|372.71|370.51|372.43|370.23|0
1645107520000|2022-02-17 14:18:40|372.52|370.32|372.61|370.41|372.61|370.41|372.52|370.32|0
1645107530000|2022-02-17 14:18:50|372.8|370.6|372.8|370.6|373.09|370.89|372.8|370.6|0
1645107540000|2022-02-17 14:19:00|372.71|370.51|372.43|370.23|372.8|370.6|372.43|370.23|0
1645107550000|2022-02-17 14:19:10|372.8|370.6|373.18|370.98|373.18|370.98|372.8|370.6|0
1645107560000|2022-02-17 14:19:20|373.37|371.17|373.09|370.89|373.37|371.17|372.99|370.79|0
1645107570000|2022-02-17 14:19:30|373.28|371.08|372.99|370.79|373.28|371.08|372.99|370.79|0
1645107580000|2022-02-17 14:19:40|373.37|371.17|373.75|371.55|373.75|371.55|373.37|371.17|0
1645107590000|2022-02-17 14:19:50|374.12|371.92|374.12|371.92|374.12|371.92|373.75|371.55|0
1645107600000|2022-02-17 14:20:00|374.31|372.11|375.26|373.06|375.26|373.06|374.31|372.11|0
1645107610000|2022-02-17 14:20:10|375.54|373.34|374.5|372.3|375.64|373.44|374.5|372.3|0
1645107620000|2022-02-17 14:20:20|373.93|371.73|373.75|371.55|373.93|371.73|373.75|371.55|0
1645107630000|2022-02-17 14:20:30|373.56|371.36|373.93|371.73|373.93|371.73|373.56|371.36|0
1645107640000|2022-02-17 14:20:40|373.75|371.55|373.93|371.73|373.93|371.73|373.75|371.55|0
1645107650000|2022-02-17 14:20:50|374.12|371.92|373.93|371.73|374.12|371.92|373.74|371.54|0
1645107660000|2022-02-17 14:21:00|373.74|371.54|373.93|371.73|373.93|371.73|373.74|371.54|0
1645107670000|2022-02-17 14:21:10|373.74|371.54|373.74|371.54|373.74|371.54|373.56|371.36|0
1645107680000|2022-02-17 14:21:20|373.56|371.36|373.18|370.98|373.56|371.36|372.99|370.79|0
1645107690000|2022-02-17 14:21:30|373.28|371.08|373.18|370.98|373.37|371.17|373.18|370.98|0
1645107700000|2022-02-17 14:21:40|373.37|371.17|373.37|371.17|373.56|371.36|373.37|371.17|0
1645107710000|2022-02-17 14:21:50|373.09|370.89|374.12|371.92|374.12|371.92|373.09|370.89|0
1645107720000|2022-02-17 14:22:00|374.41|372.21|374.5|372.3|374.5|372.3|374.12|371.92|0
1645107730000|2022-02-17 14:22:10|374.88|372.68|374.5|372.3|374.88|372.68|374.31|372.11|0
1645107740000|2022-02-17 14:22:20|374.31|372.11|373.74|371.54|374.31|372.11|373.74|371.54|0
1645107750000|2022-02-17 14:22:30|373.18|370.98|373.56|371.36|373.56|371.36|373.18|370.98|0
1645107760000|2022-02-17 14:22:40|373.18|370.98|372.99|370.79|373.18|370.98|372.99|370.79|0
1645107780000|2022-02-17 14:23:00|373.18|370.98|373.18|370.98|373.18|370.98|372.99|370.79|0
1645107790000|2022-02-17 14:23:10|372.99|370.79|372.61|370.41|372.99|370.79|372.61|370.41|0
1645107800000|2022-02-17 14:23:20|372.42|370.22|372.42|370.22|372.42|370.22|372.24|370.04|0
1645107810000|2022-02-17 14:23:30|372.61|370.41|372.61|370.41|372.61|370.41|372.42|370.22|0
1645107820000|2022-02-17 14:23:40|372.71|370.51|372.8|370.6|372.8|370.6|372.42|370.22|0
1645107830000|2022-02-17 14:23:50|373.18|370.98|373.18|370.98|373.18|370.98|372.99|370.79|0
1645107840000|2022-02-17 14:24:00|372.99|370.79|373.18|370.98|373.18|370.98|372.99|370.79|0
1645107860000|2022-02-17 14:24:20|372.99|370.79|372.99|370.79|373.37|371.17|372.99|370.79|0
1645107870000|2022-02-17 14:24:30|373.37|371.17|373.18|370.98|373.37|371.17|372.99|370.79|0
1645107880000|2022-02-17 14:24:40|373.37|371.17|373.93|371.73|373.93|371.73|373.37|371.17|0
1645107890000|2022-02-17 14:24:50|374.12|371.92|373.55|371.35|374.12|371.92|373.55|371.35|0
1645107900000|2022-02-17 14:25:00|373.74|371.54|373.93|371.73|373.93|371.73|373.74|371.54|0
1645107910000|2022-02-17 14:25:10|373.74|371.54|374.03|371.83|374.31|372.11|373.74|371.54|0
1645107920000|2022-02-17 14:25:20|374.12|371.92|374.31|372.11|374.31|372.11|374.03|371.83|0
1645107930000|2022-02-17 14:25:30|374.5|372.3|374.22|372.02|374.5|372.3|374.12|371.92|0
1645107940000|2022-02-17 14:25:40|374.31|372.11|374.31|372.11|374.5|372.3|374.31|372.11|0
1645107950000|2022-02-17 14:25:50|374.5|372.3|374.5|372.3|374.69|372.49|374.31|372.11|0
1645107960000|2022-02-17 14:26:00|374.69|372.49|374.69|372.49|374.69|372.49|374.5|372.3|0
1645107970000|2022-02-17 14:26:10|374.5|372.3|374.12|371.92|374.5|372.3|374.12|371.92|0
1645107980000|2022-02-17 14:26:20|374.31|372.11|374.03|371.83|374.5|372.3|374.03|371.83|0
1645107990000|2022-02-17 14:26:30|374.12|371.92|373.37|371.17|374.12|371.92|373.37|371.17|0
1645108000000|2022-02-17 14:26:40|373.46|371.26|373.46|371.26|373.46|371.26|373.46|371.26|0
1645108010000|2022-02-17 14:26:50|373.55|371.35|373.93|371.73|373.93|371.73|373.37|371.17|0
1645108020000|2022-02-17 14:27:00|374.12|371.92|374.31|372.11|374.31|372.11|374.12|371.92|0
1645108030000|2022-02-17 14:27:10|374.12|371.92|374.12|371.92|374.12|371.92|374.12|371.92|0
1645108040000|2022-02-17 14:27:20|373.74|371.54|374.12|371.92|374.12|371.92|373.74|371.54|0
1645108050000|2022-02-17 14:27:30|373.74|371.54|373.93|371.73|374.03|371.83|373.74|371.54|0
1645108060000|2022-02-17 14:27:40|374.5|372.3|375.63|373.43|375.63|373.43|374.5|372.3|0
1645108070000|2022-02-17 14:27:50|375.82|373.62|375.92|373.72|376.2|374|375.73|373.53|0
1645108080000|2022-02-17 14:28:00|375.82|373.62|376.01|373.81|376.39|374.19|375.82|373.62|0
1645108090000|2022-02-17 14:28:10|376.39|374.19|376.01|373.81|376.39|374.19|375.92|373.72|0
1645108100000|2022-02-17 14:28:20|376.58|374.38|376.2|374|376.58|374.38|376.2|374|0
1645108110000|2022-02-17 14:28:30|376.01|373.81|376.01|373.81|376.01|373.81|376.01|373.81|0
1645108120000|2022-02-17 14:28:40|376.2|374|376.2|374|376.2|374|376.01|373.81|0
1645108130000|2022-02-17 14:28:50|376.77|374.57|376.39|374.19|376.77|374.57|376.39|374.19|0
1645108140000|2022-02-17 14:29:00|376.77|374.57|376.58|374.38|376.77|374.57|376.58|374.38|0
1645108150000|2022-02-17 14:29:10|376.39|374.19|376.2|374|376.39|374.19|376.2|374|0
1645108160000|2022-02-17 14:29:20|376.39|374.19|376.39|374.19|376.39|374.19|376.2|374|0
1645108170000|2022-02-17 14:29:30|376.58|374.38|377.15|374.95|377.15|374.95|376.58|374.38|0
1645108180000|2022-02-17 14:29:40|376.87|374.67|377.15|374.95|377.15|374.95|376.87|374.67|0
1645108190000|2022-02-17 14:29:50|377.34|375.14|377.34|375.14|377.72|375.52|377.34|375.14|0
1645108200000|2022-02-17 14:30:00|374.97|372.77|375.63|373.43|376.01|373.81|374.97|372.77|0
1645108210000|2022-02-17 14:30:10|376.39|374.19|375.63|373.43|376.39|374.19|375.06|372.86|0
1645108220000|2022-02-17 14:30:20|375.16|372.96|375.25|373.05|375.25|373.05|374.78|372.58|0
1645108230000|2022-02-17 14:30:30|375.06|372.86|376.01|373.81|376.01|373.81|375.06|372.86|0
1645108240000|2022-02-17 14:30:40|376.58|374.38|374.87|372.67|376.58|374.38|374.87|372.67|0
1645108250000|2022-02-17 14:30:50|375.25|373.05|375.44|373.24|376.2|374|375.25|373.05|0
1645108260000|2022-02-17 14:31:00|374.69|372.49|374.69|372.49|374.69|372.49|374.5|372.3|0
1645108270000|2022-02-17 14:31:10|375.63|373.43|376.01|373.81|376.01|373.81|375.06|372.86|0
1645108280000|2022-02-17 14:31:20|375.44|373.24|376.58|374.38|376.58|374.38|375.44|373.24|0
1645108290000|2022-02-17 14:31:30|376.2|374|376.2|374|376.2|374|375.44|373.24|0
1645108300000|2022-02-17 14:31:40|376.01|373.81|376.87|374.67|376.87|374.67|376.01|373.81|0
1645108310000|2022-02-17 14:31:50|376.58|374.38|376.39|374.19|377.15|374.95|376.39|374.19|0
1645108320000|2022-02-17 14:32:00|376.49|374.29|377.15|374.95|377.15|374.95|375.63|373.43|0
1645108330000|2022-02-17 14:32:10|376.96|374.76|377.15|374.95|377.15|374.95|376.77|374.57|0
1645108340000|2022-02-17 14:32:20|377.72|375.52|377.15|374.95|378.67|376.47|377.15|374.95|0
1645108350000|2022-02-17 14:32:30|377.72|375.52|377.91|375.71|377.91|375.71|377.34|375.14|0
1645108360000|2022-02-17 14:32:40|376.96|374.76|377.91|375.71|377.91|375.71|376.96|374.76|0
1645108370000|2022-02-17 14:32:50|378.29|376.09|378.48|376.28|378.48|376.28|378.29|376.09|0
1645108380000|2022-02-17 14:33:00|378.29|376.09|378.86|376.66|378.86|376.66|378.29|376.09|0
1645108390000|2022-02-17 14:33:10|379.24|377.04|379.62|377.42|379.62|377.42|378.86|376.66|0
1645108400000|2022-02-17 14:33:20|379.81|377.61|378.85|376.65|379.81|377.61|378.85|376.65|0
1645108410000|2022-02-17 14:33:30|378.66|376.46|377.91|375.71|378.66|376.46|377.91|375.71|0
1645108420000|2022-02-17 14:33:40|378.28|376.08|377.34|375.14|378.28|376.08|377.15|374.95|0
1645108430000|2022-02-17 14:33:50|376.77|374.57|376.77|374.57|377.15|374.95|376.77|374.57|0
1645108440000|2022-02-17 14:34:00|376.58|374.38|377.53|375.33|377.53|375.33|376.01|373.81|0
1645108450000|2022-02-17 14:34:10|375.35|373.15|377.08|374.88|377.08|374.88|375.35|373.15|0
1645108460000|2022-02-17 14:34:20|377.37|375.17|378.13|375.93|378.13|375.93|377.37|375.17|0
1645108470000|2022-02-17 14:34:30|377.08|374.88|376.69|374.49|377.27|375.07|376.31|374.11|0
1645108480000|2022-02-17 14:34:40|379.64|377.44|380.85|378.65|380.85|378.65|379.45|377.25|0
1645108490000|2022-02-17 14:34:50|380.67|378.47|379.72|377.52|380.85|378.65|379.72|377.52|0
1645108500000|2022-02-17 14:35:00|378.36|376.16|378.36|376.16|378.74|376.54|378.36|376.16|0
1645108510000|2022-02-17 14:35:10|377.23|375.03|377.41|375.21|377.41|375.21|376.85|374.65|0
1645108520000|2022-02-17 14:35:20|378.55|376.35|378.83|376.63|378.83|376.63|377.98|375.78|0
1645108530000|2022-02-17 14:35:30|379.11|376.91|378.17|375.97|379.11|376.91|378.17|375.97|0
1645108540000|2022-02-17 14:35:40|378.46|376.26|379.21|377.01|379.3|377.1|378.46|376.26|0
1645108550000|2022-02-17 14:35:50|379.11|376.91|378.92|376.72|379.3|377.1|378.92|376.72|0
1645108560000|2022-02-17 14:36:00|378.73|376.53|378.73|376.53|378.92|376.72|378.55|376.35|0
1645108570000|2022-02-17 14:36:10|378.92|376.72|378.92|376.72|379.11|376.91|378.92|376.72|0
1645108580000|2022-02-17 14:36:20|378.17|375.97|379.11|376.91|379.87|377.67|378.17|375.97|0
1645108590000|2022-02-17 14:36:30|379.87|377.67|379.68|377.48|379.87|377.67|379.68|377.48|0
1645108600000|2022-02-17 14:36:40|379.49|377.29|378.92|376.72|379.49|377.29|378.92|376.72|0
1645108610000|2022-02-17 14:36:50|378.36|376.16|380.25|378.05|380.82|378.62|378.36|376.16|0
1645108620000|2022-02-17 14:37:00|379.3|377.1|378.92|376.72|379.3|377.1|378.73|376.53|0
1645108630000|2022-02-17 14:37:10|378.73|376.53|379.68|377.48|379.68|377.48|378.73|376.53|0
1645108640000|2022-02-17 14:37:20|379.21|377.01|380.16|377.96|380.16|377.96|379.21|377.01|0
1645108650000|2022-02-17 14:37:30|379.87|377.67|378.73|376.53|379.87|377.67|378.73|376.53|0
1645108660000|2022-02-17 14:37:40|378.36|376.16|378.55|376.35|379.11|376.91|378.36|376.16|0
1645108670000|2022-02-17 14:37:50|379.3|377.1|379.68|377.48|379.68|377.48|379.3|377.1|0
1645108680000|2022-02-17 14:38:00|380.06|377.86|379.49|377.29|380.06|377.86|379.49|377.29|0
1645108690000|2022-02-17 14:38:10|380.06|377.86|380.34|378.14|380.35|378.15|380.06|377.86|0
1645108700000|2022-02-17 14:38:20|380.81|378.61|381.38|379.18|381.38|379.18|380.44|378.24|0
1645108710000|2022-02-17 14:38:30|381|378.8|380.81|378.61|381.38|379.18|380.81|378.61|0
1645108720000|2022-02-17 14:38:40|381.19|378.99|380.81|378.61|381.67|379.47|380.81|378.61|0
1645108730000|2022-02-17 14:38:50|380.25|378.05|380.81|378.61|380.81|378.61|380.25|378.05|0
1645108740000|2022-02-17 14:39:00|380.25|378.05|380.62|378.42|380.81|378.61|380.25|378.05|0
1645108750000|2022-02-17 14:39:10|381|378.8|380.06|377.86|381|378.8|380.06|377.86|0
1645108760000|2022-02-17 14:39:20|378.92|376.72|379.11|376.91|379.11|376.91|378.92|376.72|0
1645108770000|2022-02-17 14:39:30|378.64|376.44|376.94|374.74|378.64|376.44|376.94|374.74|0
1645108780000|2022-02-17 14:39:40|377.6|375.4|377.79|375.59|377.98|375.78|377.04|374.84|0
1645108790000|2022-02-17 14:39:50|378.17|375.97|377.04|374.84|378.17|375.97|377.04|374.84|0
1645108800000|2022-02-17 14:40:00|376.47|374.27|375.15|372.95|376.47|374.27|375.15|372.95|0
1645108810000|2022-02-17 14:40:10|375.34|373.14|375.91|373.71|375.91|373.71|375.15|372.95|0
1645108820000|2022-02-17 14:40:20|375.72|373.52|377.13|374.93|377.13|374.93|375.72|373.52|0
1645108830000|2022-02-17 14:40:30|376.47|374.27|375.81|373.61|376.85|374.65|375.81|373.61|0
1645108840000|2022-02-17 14:40:40|376.09|373.89|377.03|374.83|377.03|374.83|376.09|373.89|0
1645108850000|2022-02-17 14:40:50|377.22|375.02|376.66|374.46|377.41|375.21|376.66|374.46|0
1645108860000|2022-02-17 14:41:00|377.22|375.02|377.79|375.59|378.17|375.97|377.22|375.02|0
1645108870000|2022-02-17 14:41:10|377.6|375.4|378.26|376.06|378.26|376.06|377.6|375.4|0
1645108880000|2022-02-17 14:41:20|377.98|375.78|379.3|377.1|379.3|377.1|377.98|375.78|0
1645108890000|2022-02-17 14:41:30|379.49|377.29|379.11|376.91|379.49|377.29|379.11|376.91|0
1645108900000|2022-02-17 14:41:40|378.83|376.63|378.92|376.72|378.92|376.72|378.73|376.53|0
1645108910000|2022-02-17 14:41:50|378.83|376.63|379.11|376.91|379.3|377.1|378.83|376.63|0
1645108920000|2022-02-17 14:42:00|379.3|377.1|379.4|377.2|379.4|377.2|379.21|377.01|0
1645108930000|2022-02-17 14:42:10|379.68|377.48|381|378.8|381|378.8|379.68|377.48|0
1645108940000|2022-02-17 14:42:20|380.34|378.14|379.49|377.29|380.62|378.42|379.49|377.29|0
1645108950000|2022-02-17 14:42:30|379.87|377.67|379.11|376.91|380.06|377.86|379.11|376.91|0
1645108960000|2022-02-17 14:42:40|379.78|377.58|381.19|378.99|381.19|378.99|379.78|377.58|0
1645108970000|2022-02-17 14:42:50|381.48|379.28|382.52|380.32|382.9|380.7|381.48|379.28|0
1645108980000|2022-02-17 14:43:00|382.33|380.13|381.29|379.09|382.33|380.13|381.29|379.09|0
1645108990000|2022-02-17 14:43:10|380.81|378.61|381.48|379.28|381.48|379.28|380.62|378.42|0
1645109000000|2022-02-17 14:43:20|381.95|379.75|382.9|380.7|382.9|380.7|381.95|379.75|0
1645109010000|2022-02-17 14:43:30|383.28|381.08|382.9|380.7|384.04|381.84|382.9|380.7|0
1645109020000|2022-02-17 14:43:40|383.09|380.89|383.28|381.08|384.04|381.84|383.09|380.89|0
1645109030000|2022-02-17 14:43:50|382.9|380.7|381.38|379.18|382.9|380.7|381.38|379.18|0
1645109040000|2022-02-17 14:44:00|381.57|379.37|380.53|378.33|381.57|379.37|380.53|378.33|0
1645109050000|2022-02-17 14:44:10|379.87|377.67|380.05|377.85|380.72|378.52|379.87|377.67|0
1645109060000|2022-02-17 14:44:20|379.68|377.48|380.05|377.85|380.05|377.85|379.11|376.91|0
1645109070000|2022-02-17 14:44:30|379.3|377.1|380.43|378.23|380.43|378.23|379.3|377.1|0
1645109080000|2022-02-17 14:44:40|380.62|378.42|380.05|377.85|380.62|378.42|380.05|377.85|0
1645109090000|2022-02-17 14:44:50|380.43|378.23|380.43|378.23|380.43|378.23|380.24|378.04|0
1645109100000|2022-02-17 14:45:00|380.05|377.85|381.38|379.18|381.38|379.18|380.05|377.85|0
1645109110000|2022-02-17 14:45:10|381.76|379.56|382.71|380.51|383.09|380.89|381.76|379.56|0
1645109120000|2022-02-17 14:45:20|382.52|380.32|382.33|380.13|382.52|380.32|381.76|379.56|0
1645109130000|2022-02-17 14:45:30|382.71|380.51|381.76|379.56|382.71|380.51|381.76|379.56|0
1645109140000|2022-02-17 14:45:40|381.38|379.18|382.14|379.94|382.14|379.94|381|378.8|0
1645109150000|2022-02-17 14:45:50|382.33|380.13|383.09|380.89|383.09|380.89|382.33|380.13|0
1645109160000|2022-02-17 14:46:00|383.66|381.46|384.99|382.79|384.99|382.79|383.28|381.08|0
1645109170000|2022-02-17 14:46:10|384.04|381.84|384.61|382.41|384.61|382.41|384.04|381.84|0
1645109180000|2022-02-17 14:46:20|385.18|382.98|384.33|382.13|385.18|382.98|384.04|381.84|0
1645109190000|2022-02-17 14:46:30|384.8|382.6|385.75|383.55|385.75|383.55|384.52|382.32|0
1645109200000|2022-02-17 14:46:40|385.56|383.36|386.32|384.12|386.32|384.12|385.56|383.36|0
1645109210000|2022-02-17 14:46:50|386.51|384.31|386.32|384.12|386.9|384.7|386.32|384.12|0
1645109220000|2022-02-17 14:47:00|386.71|384.51|385.94|383.74|386.9|384.7|385.94|383.74|0
1645109230000|2022-02-17 14:47:10|385.18|382.98|385.56|383.36|385.85|383.65|385.18|382.98|0
1645109240000|2022-02-17 14:47:20|386.13|383.93|384.99|382.79|386.13|383.93|384.99|382.79|0
1645109250000|2022-02-17 14:47:30|385.18|382.98|385.94|383.74|385.94|383.74|384.99|382.79|0
1645109260000|2022-02-17 14:47:40|386.32|384.12|387.49|385.29|387.49|385.29|386.32|384.12|0
1645109270000|2022-02-17 14:47:50|387.3|385.1|387.3|385.1|387.3|385.1|387.3|385.1|0
1645109280000|2022-02-17 14:48:00|387.11|384.91|386.92|384.72|387.3|385.1|386.73|384.53|0
1645109290000|2022-02-17 14:48:10|386.73|384.53|387.3|385.1|387.3|385.1|386.73|384.53|0
1645109300000|2022-02-17 14:48:20|386.83|384.63|387.3|385.1|387.3|385.1|386.73|384.53|0
1645109310000|2022-02-17 14:48:30|387.4|385.2|387.3|385.1|387.4|385.2|386.92|384.72|0
1645109320000|2022-02-17 14:48:40|387.87|385.67|389.39|387.19|390.35|388.15|387.87|385.67|0
1645109330000|2022-02-17 14:48:50|389.01|386.81|389.2|387|389.2|387|389.01|386.81|0
1645109340000|2022-02-17 14:49:00|389.01|386.81|388.06|385.86|389.01|386.81|388.06|385.86|0
1645109350000|2022-02-17 14:49:10|387.11|384.91|387.68|385.48|387.68|385.48|387.11|384.91|0
1645109360000|2022-02-17 14:49:20|387.3|385.1|387.11|384.91|387.49|385.29|387.11|384.91|0
1645109370000|2022-02-17 14:49:30|387.66|385.46|387.86|385.66|387.86|385.66|387.66|385.46|0
1645109380000|2022-02-17 14:49:40|387.47|385.27|387.28|385.08|387.47|385.27|387.28|385.08|0
1645109390000|2022-02-17 14:49:50|387.09|384.89|387.28|385.08|387.47|385.27|387.09|384.89|0
1645109400000|2022-02-17 14:50:00|387.09|384.89|387.66|385.46|387.66|385.46|387.09|384.89|0
1645109410000|2022-02-17 14:50:10|387.86|385.66|388.43|386.23|388.53|386.33|387.86|385.66|0
1645109420000|2022-02-17 14:50:20|388.24|386.04|388.05|385.85|388.81|386.61|388.05|385.85|0
1645109430000|2022-02-17 14:50:30|388.24|386.04|388.05|385.85|388.24|386.04|388.05|385.85|0
1645109440000|2022-02-17 14:50:40|388.34|386.14|388.81|386.61|388.81|386.61|388.24|386.04|0
1645109450000|2022-02-17 14:50:50|389.67|387.47|389.57|387.37|389.67|387.47|389|386.8|0
1645109460000|2022-02-17 14:51:00|388.81|386.61|389.38|387.18|389.38|387.18|388.72|386.52|0
1645109470000|2022-02-17 14:51:10|389.57|387.37|390.15|387.95|390.34|388.14|389.57|387.37|0
1645109480000|2022-02-17 14:51:20|390.53|388.33|391.29|389.09|391.29|389.09|390.53|388.33|0
1645109490000|2022-02-17 14:51:30|390.91|388.71|390.72|388.52|390.91|388.71|390.34|388.14|0
1645109500000|2022-02-17 14:51:40|390.91|388.71|390.91|388.71|391.1|388.9|390.91|388.71|0
1645109510000|2022-02-17 14:51:50|390.72|388.52|390.82|388.62|391.1|388.9|390.72|388.52|0
1645109520000|2022-02-17 14:52:00|390.91|388.71|391.1|388.9|391.1|388.9|390.91|388.71|0
1645109530000|2022-02-17 14:52:10|393.21|391.01|393.4|391.2|393.4|391.2|392.83|390.63|0
1645109540000|2022-02-17 14:52:20|393.6|391.4|393.79|391.59|393.79|391.59|393.6|391.4|0
1645109550000|2022-02-17 14:52:30|394.36|392.16|395.52|393.32|395.9|393.7|394.36|392.16|0
1645109560000|2022-02-17 14:52:40|395.71|393.51|393.4|391.2|395.71|393.51|393.4|391.2|0
1645109570000|2022-02-17 14:52:50|393.6|391.4|393.98|391.78|394.17|391.97|393.6|391.4|0
1645109580000|2022-02-17 14:53:00|393.89|391.69|393.21|391.01|393.89|391.69|393.21|391.01|0
1645109590000|2022-02-17 14:53:10|393.4|391.2|393.6|391.4|393.6|391.4|393.4|391.2|0
1645109600000|2022-02-17 14:53:20|393.7|391.5|392.83|390.63|393.7|391.5|392.83|390.63|0
1645109610000|2022-02-17 14:53:30|393.21|391.01|395.43|393.23|395.43|393.23|393.21|391.01|0
1645109620000|2022-02-17 14:53:40|395.14|392.94|395.91|393.71|395.91|393.71|395.14|392.94|0
1645109630000|2022-02-17 14:53:50|396.48|394.28|397.83|395.63|397.83|395.63|396.48|394.28|0
1645109640000|2022-02-17 14:54:00|398.02|395.82|397.83|395.63|398.02|395.82|397.25|395.05|0
1645109650000|2022-02-17 14:54:10|397.73|395.53|397.83|395.63|397.83|395.63|397.63|395.43|0
1645109660000|2022-02-17 14:54:20|398.4|396.2|398.79|396.59|398.79|396.59|398.4|396.2|0
1645109670000|2022-02-17 14:54:30|398.89|396.69|399.56|397.36|399.56|397.36|398.89|396.69|0
1645109680000|2022-02-17 14:54:40|399.75|397.55|400.23|398.03|400.33|398.13|399.75|397.55|0
1645109690000|2022-02-17 14:54:50|400.13|397.93|400.71|398.51|400.71|398.51|400.13|397.93|0
1645109700000|2022-02-17 14:55:00|399.75|397.55|399.66|397.46|399.75|397.55|399.56|397.36|0
1645109710000|2022-02-17 14:55:10|398.79|396.59|398.79|396.59|398.98|396.78|398.79|396.59|0
1645109720000|2022-02-17 14:55:20|398.4|396.2|397.63|395.43|398.4|396.2|397.63|395.43|0
1645109730000|2022-02-17 14:55:30|397.54|395.34|398.02|395.82|398.02|395.82|397.54|395.34|0
1645109740000|2022-02-17 14:55:40|398.21|396.01|398.59|396.39|398.59|396.39|398.21|396.01|0
1645109750000|2022-02-17 14:55:50|398.4|396.2|399.17|396.97|399.17|396.97|398.4|396.2|0
1645109760000|2022-02-17 14:56:00|398.59|396.39|399.08|396.88|399.08|396.88|398.59|396.39|0
1645109770000|2022-02-17 14:56:10|399.17|396.97|398.98|396.78|399.17|396.97|398.79|396.59|0
1645109780000|2022-02-17 14:56:20|399.36|397.16|399.36|397.16|399.55|397.35|399.36|397.16|0
1645109790000|2022-02-17 14:56:30|398.4|396.2|401|398.8|401|398.8|398.21|396.01|0
1645109800000|2022-02-17 14:56:40|400.52|398.32|399.17|396.97|400.52|398.32|399.17|396.97|0
1645109810000|2022-02-17 14:56:50|398.98|396.78|399.17|396.97|399.17|396.97|398.98|396.78|0
1645109820000|2022-02-17 14:57:00|399.36|397.16|399.94|397.74|399.94|397.74|399.36|397.16|0
1645109830000|2022-02-17 14:57:10|400.13|397.93|400.32|398.12|400.32|398.12|399.46|397.26|0
1645109840000|2022-02-17 14:57:20|399.75|397.55|399.17|396.97|399.75|397.55|399.17|396.97|0
1645109850000|2022-02-17 14:57:30|398.31|396.11|399.08|396.88|399.08|396.88|398.31|396.11|0
1645109860000|2022-02-17 14:57:40|398.59|396.39|398.21|396.01|398.59|396.39|398.21|396.01|0
1645109870000|2022-02-17 14:57:50|398.02|395.82|398.02|395.82|398.31|396.11|398.02|395.82|0
1645109880000|2022-02-17 14:58:00|397.63|395.43|397.82|395.62|397.82|395.62|397.44|395.24|0
1645109890000|2022-02-17 14:58:10|398.02|395.82|397.25|395.05|398.02|395.82|397.25|395.05|0
1645109900000|2022-02-17 14:58:20|396.87|394.67|397.06|394.86|397.06|394.86|396.87|394.67|0
1645109910000|2022-02-17 14:58:30|397.44|395.24|397.25|395.05|397.63|395.43|397.06|394.86|0
1645109920000|2022-02-17 14:58:40|397.44|395.24|398.12|395.92|398.21|396.01|397.44|395.24|0
1645109930000|2022-02-17 14:58:50|398.02|395.82|398.4|396.2|398.59|396.39|398.02|395.82|0
1645109940000|2022-02-17 14:59:00|399.17|396.97|399.75|397.55|399.75|397.55|399.17|396.97|0
1645109950000|2022-02-17 14:59:10|399.17|396.97|399.75|397.55|399.75|397.55|399.17|396.97|0
1645109960000|2022-02-17 14:59:20|400.13|397.93|399.85|397.65|400.13|397.93|399.55|397.35|0
1645109970000|2022-02-17 14:59:30|399.36|397.16|400.32|398.12|400.32|398.12|399.36|397.16|0
1645109980000|2022-02-17 14:59:40|400.52|398.32|400.32|398.12|400.52|398.32|400.13|397.93|0
1645109990000|2022-02-17 14:59:50|399.94|397.74|399.75|397.55|399.94|397.74|399.75|397.55|0
1645110000000|2022-02-17 15:00:00|399.94|397.74|400.13|397.93|400.13|397.93|399.94|397.74|0
1645110010000|2022-02-17 15:00:10|400.71|398.51|400.9|398.7|401.48|399.28|400.71|398.51|0
1645110020000|2022-02-17 15:00:20|401.67|399.47|401.48|399.28|401.67|399.47|401.48|399.28|0
1645110030000|2022-02-17 15:00:30|401.67|399.47|401.09|398.89|401.67|399.47|401.09|398.89|0
1645110040000|2022-02-17 15:00:40|401.29|399.09|401.09|398.89|401.29|399.09|401.09|398.89|0
1645110050000|2022-02-17 15:00:50|402.06|399.86|401.86|399.66|402.06|399.86|401.48|399.28|0
1645110060000|2022-02-17 15:01:00|402.25|400.05|402.74|400.54|402.74|400.54|402.06|399.86|0
1645110070000|2022-02-17 15:01:10|403.02|400.82|402.25|400.05|403.02|400.82|402.06|399.86|0
1645110080000|2022-02-17 15:01:20|402.06|399.86|401.67|399.47|402.06|399.86|401.67|399.47|0
1645110090000|2022-02-17 15:01:30|400.9|398.7|400.32|398.12|400.9|398.7|400.32|398.12|0
1645110100000|2022-02-17 15:01:40|400.71|398.51|400.32|398.12|400.71|398.51|400.32|398.12|0
1645110110000|2022-02-17 15:01:50|399.36|397.16|399.55|397.35|399.55|397.35|399.36|397.16|0
1645110120000|2022-02-17 15:02:00|399.75|397.55|400.71|398.51|400.71|398.51|399.75|397.55|0
1645110130000|2022-02-17 15:02:10|400.52|398.32|399.36|397.16|400.52|398.32|399.36|397.16|0
1645110140000|2022-02-17 15:02:20|399.75|397.55|400.13|397.93|400.13|397.93|399.75|397.55|0
1645110150000|2022-02-17 15:02:30|399.94|397.74|398.98|396.78|399.94|397.74|398.98|396.78|0
1645110160000|2022-02-17 15:02:40|398.78|396.58|399.17|396.97|399.17|396.97|398.4|396.2|0
1645110170000|2022-02-17 15:02:50|398.98|396.78|398.21|396.01|398.98|396.78|398.21|396.01|0
1645110180000|2022-02-17 15:03:00|398.5|396.3|398.59|396.39|399.36|397.16|398.5|396.3|0
1645110190000|2022-02-17 15:03:10|398.01|395.81|398.21|396.01|398.21|396.01|397.82|395.62|0
1645110200000|2022-02-17 15:03:20|398.4|396.2|398.59|396.39|398.59|396.39|397.63|395.43|0
1645110210000|2022-02-17 15:03:30|398.21|396.01|397.73|395.53|398.21|396.01|397.54|395.34|0
1645110220000|2022-02-17 15:03:40|397.63|395.43|396.67|394.47|397.63|395.43|396.48|394.28|0
1645110230000|2022-02-17 15:03:50|397.15|394.95|397.44|395.24|397.63|395.43|397.06|394.86|0
1645110240000|2022-02-17 15:04:00|397.63|395.43|397.35|395.15|397.63|395.43|397.06|394.86|0
1645110250000|2022-02-17 15:04:10|398.21|396.01|398.01|395.81|398.21|396.01|398.01|395.81|0
1645110260000|2022-02-17 15:04:20|398.21|396.01|397.44|395.24|398.21|396.01|397.44|395.24|0
1645110270000|2022-02-17 15:04:30|397.82|395.62|398.01|395.81|398.01|395.81|397.05|394.85|0
1645110280000|2022-02-17 15:04:40|397.82|395.62|398.01|395.81|398.01|395.81|397.82|395.62|0
1645110290000|2022-02-17 15:04:50|397.44|395.24|398.21|396.01|398.21|396.01|397.44|395.24|0
1645110300000|2022-02-17 15:05:00|398.01|395.81|398.01|395.81|398.01|395.81|397.44|395.24|0
1645110310000|2022-02-17 15:05:10|398.21|396.01|398.5|396.3|398.5|396.3|398.21|396.01|0
1645110320000|2022-02-17 15:05:20|398.4|396.2|398.97|396.77|399.36|397.16|398.4|396.2|0
1645110330000|2022-02-17 15:05:30|398.78|396.58|398.21|396.01|398.78|396.58|398.01|395.81|0
1645110340000|2022-02-17 15:05:40|398.4|396.2|398.59|396.39|398.59|396.39|398.4|396.2|0
1645110350000|2022-02-17 15:05:50|398.4|396.2|399.36|397.16|399.36|397.16|398.4|396.2|0
1645110360000|2022-02-17 15:06:00|398.78|396.58|398.4|396.2|398.78|396.58|398.4|396.2|0
1645110370000|2022-02-17 15:06:10|398.59|396.39|398.01|395.81|398.59|396.39|397.63|395.43|0
1645110380000|2022-02-17 15:06:20|398.21|396.01|398.01|395.81|398.21|396.01|398.01|395.81|0
1645110390000|2022-02-17 15:06:30|397.44|395.24|396.1|393.9|397.44|395.24|396.1|393.9|0
1645110400000|2022-02-17 15:06:40|396.86|394.66|396.67|394.47|396.86|394.66|396.67|394.47|0
1645110410000|2022-02-17 15:06:50|395.33|393.13|395.71|393.51|395.9|393.7|395.33|393.13|0
1645110420000|2022-02-17 15:07:00|395.9|393.7|395.33|393.13|395.9|393.7|395.33|393.13|0
1645110430000|2022-02-17 15:07:10|395.52|393.32|396.39|394.19|396.39|394.19|395.33|393.13|0
1645110440000|2022-02-17 15:07:20|396.67|394.47|396.48|394.28|396.67|394.47|396.29|394.09|0
1645110450000|2022-02-17 15:07:30|396.86|394.66|397.05|394.85|397.05|394.85|396.86|394.66|0
1645110460000|2022-02-17 15:07:40|396.86|394.66|397.25|395.05|397.25|395.05|396.67|394.47|0
1645110470000|2022-02-17 15:07:50|397.44|395.24|396.67|394.47|397.44|395.24|396.67|394.47|0
1645110480000|2022-02-17 15:08:00|396.48|394.28|396.29|394.09|396.48|394.28|396.29|394.09|0
1645110490000|2022-02-17 15:08:10|396.77|394.57|396.86|394.66|397.25|395.05|396.77|394.57|0
1645110500000|2022-02-17 15:08:20|396.48|394.28|396.96|394.76|396.96|394.76|396.48|394.28|0
1645110510000|2022-02-17 15:08:30|397.05|394.85|397.44|395.24|397.44|395.24|396.67|394.47|0
1645110520000|2022-02-17 15:08:40|397.63|395.43|397.63|395.43|397.63|395.43|397.63|395.43|0
1645110530000|2022-02-17 15:08:50|397.82|395.62|397.44|395.24|397.82|395.62|397.44|395.24|0
1645110540000|2022-02-17 15:09:00|396.86|394.66|397.05|394.85|397.05|394.85|396.86|394.66|0
1645110550000|2022-02-17 15:09:10|397.24|395.04|397.44|395.24|397.44|395.24|396.86|394.66|0
1645110560000|2022-02-17 15:09:20|397.05|394.85|398.2|396|398.2|396|397.05|394.85|0
1645110570000|2022-02-17 15:09:30|398.4|396.2|398.2|396|398.78|396.58|398.2|396|0
1645110580000|2022-02-17 15:09:40|395.52|393.32|396.86|394.66|396.86|394.66|394.75|392.55|0
1645110590000|2022-02-17 15:09:50|397.82|395.62|398.2|396|398.59|396.39|397.82|395.62|0
1645110600000|2022-02-17 15:10:00|397.82|395.62|398.01|395.81|398.59|396.39|397.82|395.62|0
1645110610000|2022-02-17 15:10:10|398.59|396.39|397.63|395.43|398.59|396.39|397.63|395.43|0
1645110620000|2022-02-17 15:10:20|396.67|394.47|396.86|394.66|396.86|394.66|396.48|394.28|0
1645110630000|2022-02-17 15:10:30|396.67|394.47|397.24|395.04|397.24|395.04|396.67|394.47|0
1645110640000|2022-02-17 15:10:40|397.44|395.24|396.67|394.47|397.44|395.24|396.67|394.47|0
1645110650000|2022-02-17 15:10:50|396.86|394.66|396.86|394.66|397.05|394.85|396.67|394.47|0
1645110660000|2022-02-17 15:11:00|397.54|395.34|398.01|395.81|398.59|396.39|397.54|395.34|0
1645110670000|2022-02-17 15:11:10|398.2|396|397.34|395.14|398.2|396|397.15|394.95|0
1645110680000|2022-02-17 15:11:20|397.63|395.43|398.01|395.81|398.01|395.81|397.63|395.43|0
1645110690000|2022-02-17 15:11:30|397.92|395.72|397.92|395.72|398.2|396|397.82|395.62|0
1645110700000|2022-02-17 15:11:40|398.01|395.81|398.2|396|398.3|396.1|397.63|395.43|0
1645110710000|2022-02-17 15:11:50|398.3|396.1|398.2|396|398.3|396.1|398.01|395.81|0
1645110720000|2022-02-17 15:12:00|398.59|396.39|397.82|395.62|398.59|396.39|397.82|395.62|0
1645110730000|2022-02-17 15:12:10|397.63|395.43|396.67|394.47|397.63|395.43|396.67|394.47|0
1645110740000|2022-02-17 15:12:20|396.86|394.66|396.29|394.09|397.05|394.85|396.29|394.09|0
1645110750000|2022-02-17 15:12:30|395.9|393.7|396.09|393.89|396.09|393.89|395.9|393.7|0
1645110760000|2022-02-17 15:12:40|396.28|394.08|397.24|395.04|397.24|395.04|396.28|394.08|0
1645110770000|2022-02-17 15:12:50|397.44|395.24|397.44|395.24|397.63|395.43|397.24|395.04|0
1645110780000|2022-02-17 15:13:00|397.63|395.43|397.63|395.43|397.63|395.43|397.34|395.14|0
1645110790000|2022-02-17 15:13:10|397.82|395.62|397.82|395.62|397.82|395.62|397.63|395.43|0
1645110800000|2022-02-17 15:13:20|397.63|395.43|397.24|395.04|397.73|395.53|397.24|395.04|0
1645110810000|2022-02-17 15:13:30|397.15|394.95|397.34|395.14|397.34|395.14|397.15|394.95|0
1645110820000|2022-02-17 15:13:40|397.24|395.04|395.9|393.7|397.24|395.04|395.9|393.7|0
1645110830000|2022-02-17 15:13:50|396.09|393.89|395.81|393.61|396.09|393.89|395.81|393.61|0
1645110840000|2022-02-17 15:14:00|396.48|394.28|395.62|393.42|396.48|394.28|395.62|393.42|0
1645110850000|2022-02-17 15:14:10|395.33|393.13|393.8|391.6|395.33|393.13|393.8|391.6|0
1645110860000|2022-02-17 15:14:20|394.56|392.36|395.14|392.94|395.14|392.94|394.37|392.17|0
1645110870000|2022-02-17 15:14:30|394.94|392.74|394.18|391.98|394.94|392.74|394.18|391.98|0
1645110880000|2022-02-17 15:14:40|394.28|392.08|393.8|391.6|394.28|392.08|393.61|391.41|0
1645110890000|2022-02-17 15:14:50|393.03|390.83|393.42|391.22|393.42|391.22|393.03|390.83|0
1645110900000|2022-02-17 15:15:00|393.8|391.6|394.18|391.98|394.18|391.98|393.8|391.6|0
1645110910000|2022-02-17 15:15:10|394.56|392.36|393.42|391.22|394.56|392.36|393.42|391.22|0
1645110920000|2022-02-17 15:15:20|393.22|391.02|393.22|391.02|393.8|391.6|393.22|391.02|0
1645110930000|2022-02-17 15:15:30|393.61|391.41|393.8|391.6|393.99|391.79|393.61|391.41|0
1645110940000|2022-02-17 15:15:40|393.99|391.79|394.66|392.46|394.66|392.46|393.99|391.79|0
1645110950000|2022-02-17 15:15:50|394.56|392.36|395.13|392.93|395.13|392.93|394.56|392.36|0
1645110960000|2022-02-17 15:16:00|395.33|393.13|395.43|393.23|395.43|393.23|394.94|392.74|0
1645110970000|2022-02-17 15:16:10|395.52|393.32|395.23|393.03|395.52|393.32|395.13|392.93|0
1645110980000|2022-02-17 15:16:20|395.71|393.51|396.67|394.47|396.67|394.47|395.71|393.51|0
1645110990000|2022-02-17 15:16:30|396.28|394.08|397.05|394.85|397.05|394.85|396.28|394.08|0
1645111000000|2022-02-17 15:16:40|397.43|395.23|396.67|394.47|397.43|395.23|396.67|394.47|0
1645111010000|2022-02-17 15:16:50|396.48|394.28|397.05|394.85|397.05|394.85|396.48|394.28|0
1645111020000|2022-02-17 15:17:00|396.86|394.66|396.67|394.47|396.86|394.66|396.57|394.37|0
1645111030000|2022-02-17 15:17:10|396.09|393.89|397.05|394.85|397.43|395.23|396.09|393.89|0
1645111040000|2022-02-17 15:17:20|396.96|394.76|396.47|394.27|396.96|394.76|396.47|394.27|0
1645111050000|2022-02-17 15:17:30|396.28|394.08|395.9|393.7|396.28|394.08|395.9|393.7|0
1645111060000|2022-02-17 15:17:40|396.47|394.27|396.86|394.66|396.86|394.66|396.28|394.08|0
1645111070000|2022-02-17 15:17:50|397.05|394.85|396.67|394.47|397.05|394.85|396.67|394.47|0
1645111080000|2022-02-17 15:18:00|396.28|394.08|396.86|394.66|396.86|394.66|396.28|394.08|0
1645111090000|2022-02-17 15:18:10|397.05|394.85|396.67|394.47|397.24|395.04|396.67|394.47|0
1645111100000|2022-02-17 15:18:20|397.05|394.85|397.43|395.23|397.82|395.62|397.05|394.85|0
1645111110000|2022-02-17 15:18:30|397.63|395.43|397.63|395.43|397.82|395.62|397.43|395.23|0
1645111120000|2022-02-17 15:18:40|397.43|395.23|397.43|395.23|397.43|395.23|397.24|395.04|0
1645111130000|2022-02-17 15:18:50|398.2|396|398.01|395.81|398.2|396|397.82|395.62|0
1645111140000|2022-02-17 15:19:00|397.62|395.42|397.62|395.42|397.62|395.42|397.05|394.85|0
1645111150000|2022-02-17 15:19:10|397.24|395.04|397.62|395.42|397.62|395.42|397.24|395.04|0
1645111160000|2022-02-17 15:19:20|397.82|395.62|398.97|396.77|399.16|396.96|397.82|395.62|0
1645111170000|2022-02-17 15:19:30|398.78|396.58|398.39|396.19|398.78|396.58|398.39|396.19|0
1645111180000|2022-02-17 15:19:40|398.58|396.38|398.78|396.58|398.78|396.58|398.58|396.38|0
1645111190000|2022-02-17 15:19:50|399.16|396.96|399.16|396.96|399.16|396.96|398.78|396.58|0
1645111200000|2022-02-17 15:20:00|399.74|397.54|399.55|397.35|399.74|397.54|399.55|397.35|0
1645111210000|2022-02-17 15:20:10|399.74|397.54|400.51|398.31|400.51|398.31|399.74|397.54|0
1645111220000|2022-02-17 15:20:20|399.74|397.54|399.16|396.96|399.74|397.54|399.16|396.96|0
1645111230000|2022-02-17 15:20:30|399.74|397.54|399.93|397.73|400.22|398.02|399.74|397.54|0
1645111240000|2022-02-17 15:20:40|400.51|398.31|400.89|398.69|400.89|398.69|400.51|398.31|0
1645111250000|2022-02-17 15:20:50|400.99|398.79|401.47|399.27|401.47|399.27|400.99|398.79|0
1645111260000|2022-02-17 15:21:00|401.86|399.66|402.63|400.43|402.63|400.43|401.86|399.66|0
1645111270000|2022-02-17 15:21:10|402.82|400.62|403.12|400.92|403.6|401.4|402.82|400.62|0
1645111280000|2022-02-17 15:21:20|403.21|401.01|403.21|401.01|403.6|401.4|403.21|401.01|0
1645111290000|2022-02-17 15:21:30|402.82|400.62|403.4|401.2|403.6|401.4|402.63|400.43|0
1645111300000|2022-02-17 15:21:40|403.6|401.4|403.98|401.78|404.18|401.98|403.6|401.4|0
1645111310000|2022-02-17 15:21:50|404.18|401.98|404.37|402.17|404.56|402.36|404.18|401.98|0
1645111320000|2022-02-17 15:22:00|404.56|402.36|403.59|401.39|404.76|402.56|403.59|401.39|0
1645111330000|2022-02-17 15:22:10|403.21|401.01|403.79|401.59|404.18|401.98|403.21|401.01|0
1645111340000|2022-02-17 15:22:20|403.21|401.01|403.02|400.82|403.21|401.01|402.44|400.24|0
1645111350000|2022-02-17 15:22:30|403.59|401.39|403.4|401.2|403.59|401.39|403.4|401.2|0
1645111360000|2022-02-17 15:22:40|403.02|400.82|403.21|401.01|403.21|401.01|403.02|400.82|0
1645111370000|2022-02-17 15:22:50|403.01|400.81|403.59|401.39|403.79|401.59|403.01|400.81|0
1645111380000|2022-02-17 15:23:00|403.21|401.01|402.82|400.62|403.21|401.01|402.82|400.62|0
1645111390000|2022-02-17 15:23:10|403.01|400.81|403.59|401.39|403.59|401.39|403.01|400.81|0
1645111400000|2022-02-17 15:23:20|403.79|401.59|403.4|401.2|403.79|401.59|403.4|401.2|0
1645111410000|2022-02-17 15:23:30|403.79|401.59|403.79|401.59|403.79|401.59|403.59|401.39|0
1645111420000|2022-02-17 15:23:40|403.59|401.39|403.59|401.39|403.79|401.59|403.59|401.39|0
1645111430000|2022-02-17 15:23:50|403.4|401.2|402.82|400.62|403.4|401.2|402.82|400.62|0
1645111440000|2022-02-17 15:24:00|403.21|401.01|403.59|401.39|403.59|401.39|403.21|401.01|0
1645111450000|2022-02-17 15:24:10|403.79|401.59|403.98|401.78|404.08|401.88|403.79|401.59|0
1645111460000|2022-02-17 15:24:20|403.4|401.2|403.69|401.49|403.69|401.49|403.4|401.2|0
1645111470000|2022-02-17 15:24:30|403.4|401.2|403.59|401.39|403.59|401.39|403.21|401.01|0
1645111480000|2022-02-17 15:24:40|403.79|401.59|403.98|401.78|403.98|401.78|403.59|401.39|0
1645111490000|2022-02-17 15:24:50|403.79|401.59|402.24|400.04|403.79|401.59|402.24|400.04|0
1645111500000|2022-02-17 15:25:00|402.43|400.23|403.59|401.39|403.59|401.39|402.43|400.23|0
1645111510000|2022-02-17 15:25:10|403.79|401.59|404.95|402.75|404.95|402.75|403.59|401.39|0
1645111520000|2022-02-17 15:25:20|404.75|402.55|405.34|403.14|405.92|403.72|404.75|402.55|0
1645111530000|2022-02-17 15:25:30|404.75|402.55|405.14|402.94|405.53|403.33|404.75|402.55|0
1645111540000|2022-02-17 15:25:40|405.24|403.04|405.53|403.33|405.53|403.33|404.95|402.75|0
1645111550000|2022-02-17 15:25:50|405.14|402.94|405.34|403.14|405.34|403.14|405.14|402.94|0
1645111560000|2022-02-17 15:26:00|405.63|403.43|406.11|403.91|406.11|403.91|405.34|403.14|0
1645111570000|2022-02-17 15:26:10|405.72|403.52|406.11|403.91|406.11|403.91|405.72|403.52|0
1645111580000|2022-02-17 15:26:20|405.92|403.72|405.72|403.52|405.92|403.72|405.72|403.52|0
1645111590000|2022-02-17 15:26:30|405.34|403.14|405.53|403.33|405.53|403.33|405.33|403.13|0
1645111600000|2022-02-17 15:26:40|405.33|403.13|405.14|402.94|405.53|403.33|405.14|402.94|0
1645111610000|2022-02-17 15:26:50|405.92|403.72|405.14|402.94|405.92|403.72|405.14|402.94|0
1645111620000|2022-02-17 15:27:00|405.53|403.33|405.53|403.33|405.72|403.52|405.53|403.33|0
1645111630000|2022-02-17 15:27:10|405.33|403.13|405.33|403.13|405.33|403.13|405.33|403.13|0
1645111640000|2022-02-17 15:27:20|405.14|402.94|404.75|402.55|405.14|402.94|404.56|402.36|0
1645111650000|2022-02-17 15:27:30|404.56|402.36|404.37|402.17|404.95|402.75|404.37|402.17|0
1645111660000|2022-02-17 15:27:40|404.56|402.36|404.37|402.17|404.56|402.36|404.17|401.97|0
1645111670000|2022-02-17 15:27:50|403.98|401.78|404.56|402.36|404.56|402.36|403.98|401.78|0
1645111680000|2022-02-17 15:28:00|404.37|402.17|405.14|402.94|405.14|402.94|404.37|402.17|0
1645111690000|2022-02-17 15:28:10|404.95|402.75|404.17|401.97|404.95|402.75|404.17|401.97|0
1645111700000|2022-02-17 15:28:20|403.4|401.2|403.21|401.01|403.59|401.39|403.21|401.01|0
1645111710000|2022-02-17 15:28:30|403.4|401.2|404.75|402.55|404.75|402.55|403.4|401.2|0
1645111720000|2022-02-17 15:28:40|404.85|402.65|404.75|402.55|405.14|402.94|404.75|402.55|0
1645111730000|2022-02-17 15:28:50|404.56|402.36|405.53|403.33|405.53|403.33|404.56|402.36|0
1645111740000|2022-02-17 15:29:00|405.33|403.13|405.24|403.04|405.53|403.33|405.24|403.04|0
1645111750000|2022-02-17 15:29:10|405.53|403.33|405.33|403.13|405.53|403.33|404.95|402.75|0
1645111760000|2022-02-17 15:29:20|405.24|403.04|405.14|402.94|405.53|403.33|405.14|402.94|0
1645111770000|2022-02-17 15:29:30|405.92|403.72|405.92|403.72|406.3|404.1|405.92|403.72|0
1645111780000|2022-02-17 15:29:40|405.72|403.52|405.92|403.72|405.92|403.72|405.53|403.33|0
1645111790000|2022-02-17 15:29:50|406.11|403.91|405.72|403.52|406.11|403.91|405.72|403.52|0
1645111800000|2022-02-17 15:30:00|406.11|403.91|406.69|404.49|407.08|404.88|406.11|403.91|0
1645111810000|2022-02-17 15:30:10|406.3|404.1|406.88|404.68|406.88|404.68|406.3|404.1|0
1645111820000|2022-02-17 15:30:20|407.08|404.88|405.82|403.62|407.08|404.88|405.82|403.62|0
1645111830000|2022-02-17 15:30:30|405.14|402.94|404.95|402.75|405.14|402.94|404.75|402.55|0
1645111840000|2022-02-17 15:30:40|404.37|402.17|404.37|402.17|404.37|402.17|403.59|401.39|0
1645111850000|2022-02-17 15:30:50|403.98|401.78|404.37|402.17|404.95|402.75|403.98|401.78|0
1645111860000|2022-02-17 15:31:00|403.98|401.78|403.4|401.2|404.17|401.97|403.4|401.2|0
1645111870000|2022-02-17 15:31:10|402.63|400.43|402.82|400.62|402.82|400.62|402.63|400.43|0
1645111880000|2022-02-17 15:31:20|403.01|400.81|403.01|400.81|403.21|401.01|403.01|400.81|0
1645111890000|2022-02-17 15:31:30|402.63|400.43|403.2|401|403.2|401|402.63|400.43|0
1645111900000|2022-02-17 15:31:40|403.01|400.81|402.82|400.62|403.01|400.81|402.63|400.43|0
1645111910000|2022-02-17 15:31:50|403.01|400.81|402.24|400.04|403.2|401|402.24|400.04|0
1645111920000|2022-02-17 15:32:00|402.05|399.85|402.43|400.23|403.01|400.81|402.05|399.85|0
1645111930000|2022-02-17 15:32:10|402.05|399.85|402.63|400.43|402.63|400.43|402.05|399.85|0
1645111940000|2022-02-17 15:32:20|402.24|400.04|402.24|400.04|402.24|400.04|402.05|399.85|0
1645111950000|2022-02-17 15:32:30|402.05|399.85|401.27|399.07|402.05|399.85|401.27|399.07|0
1645111960000|2022-02-17 15:32:40|401.47|399.27|402.43|400.23|402.43|400.23|401.47|399.27|0
1645111970000|2022-02-17 15:32:50|402.63|400.43|402.82|400.62|402.82|400.62|402.62|400.42|0
1645111980000|2022-02-17 15:33:00|402.43|400.23|403.4|401.2|403.4|401.2|402.43|400.23|0
1645111990000|2022-02-17 15:33:10|403.01|400.81|403.4|401.2|403.4|401.2|403.01|400.81|0
1645112000000|2022-02-17 15:33:20|403.01|400.81|402.82|400.62|403.01|400.81|402.82|400.62|0
1645112010000|2022-02-17 15:33:30|402.43|400.23|402.82|400.62|402.82|400.62|402.43|400.23|0
1645112020000|2022-02-17 15:33:40|402.62|400.42|403.2|401|403.2|401|402.62|400.42|0
1645112030000|2022-02-17 15:33:50|402.62|400.42|403.4|401.2|403.4|401.2|402.62|400.42|0
1645112040000|2022-02-17 15:34:00|403.78|401.58|403.4|401.2|403.78|401.58|403.2|401|0
1645112050000|2022-02-17 15:34:10|403.2|401|403.2|401|403.4|401.2|403.2|401|0
1645112060000|2022-02-17 15:34:20|402.82|400.62|403.4|401.2|403.4|401.2|402.82|400.62|0
1645112070000|2022-02-17 15:34:30|403.01|400.81|403.55|401.35|403.55|401.35|402.13|399.93|0
1645112080000|2022-02-17 15:34:40|403.74|401.54|403.08|400.88|403.74|401.54|402.79|400.59|0
1645112090000|2022-02-17 15:34:50|403.17|400.97|402.22|400.02|403.37|401.17|402.22|400.02|0
1645112100000|2022-02-17 15:35:00|402.8|400.6|403.58|401.38|403.58|401.38|402.8|400.6|0
1645112110000|2022-02-17 15:35:10|403.19|400.99|403|400.8|403.38|401.18|403|400.8|0
1645112120000|2022-02-17 15:35:20|402.8|400.6|402.8|400.6|402.8|400.6|402.22|400.02|0
1645112130000|2022-02-17 15:35:30|402.51|400.31|403.77|401.57|403.77|401.57|402.51|400.31|0
1645112140000|2022-02-17 15:35:40|403.58|401.38|403.38|401.18|403.58|401.38|403.38|401.18|0
1645112150000|2022-02-17 15:35:50|403.58|401.38|403.77|401.57|403.96|401.76|403.58|401.38|0
1645112160000|2022-02-17 15:36:00|403.38|401.18|403|400.8|403.38|401.18|403|400.8|0
1645112170000|2022-02-17 15:36:10|402.8|400.6|402.8|400.6|403.1|400.9|402.8|400.6|0
1645112180000|2022-02-17 15:36:20|402.61|400.41|402.41|400.21|402.61|400.41|402.41|400.21|0
1645112190000|2022-02-17 15:36:30|402.22|400.02|402.03|399.83|402.22|400.02|401.64|399.44|0
1645112200000|2022-02-17 15:36:40|401.83|399.63|402.41|400.21|402.41|400.21|401.83|399.63|0
1645112210000|2022-02-17 15:36:50|402.99|400.79|402.99|400.79|402.99|400.79|402.8|400.6|0
1645112220000|2022-02-17 15:37:00|403.19|400.99|403.38|401.18|403.38|401.18|402.8|400.6|0
1645112230000|2022-02-17 15:37:10|403.19|400.99|403.19|400.99|403.19|400.99|403.19|400.99|0
1645112240000|2022-02-17 15:37:20|403.58|401.38|404.35|402.15|404.35|402.15|403.58|401.38|0
1645112250000|2022-02-17 15:37:30|403.96|401.76|403.19|400.99|403.96|401.76|403.19|400.99|0
1645112260000|2022-02-17 15:37:40|403.38|401.18|402.99|400.79|403.38|401.18|402.99|400.79|0
1645112270000|2022-02-17 15:37:50|403.58|401.38|403.38|401.18|403.58|401.38|403.19|400.99|0
1645112280000|2022-02-17 15:38:00|402.99|400.79|402.71|400.51|403.19|400.99|402.71|400.51|0
1645112290000|2022-02-17 15:38:10|402.8|400.6|403.19|400.99|403.19|400.99|402.8|400.6|0
1645112300000|2022-02-17 15:38:20|402.99|400.79|402.41|400.21|402.99|400.79|402.41|400.21|0
1645112310000|2022-02-17 15:38:30|402.61|400.41|401.83|399.63|402.61|400.41|401.83|399.63|0
1645112320000|2022-02-17 15:38:40|401.64|399.44|401.25|399.05|401.64|399.44|401.25|399.05|0
1645112330000|2022-02-17 15:38:50|401.64|399.44|402.61|400.41|402.61|400.41|401.64|399.44|0
1645112340000|2022-02-17 15:39:00|402.8|400.6|401.64|399.44|402.8|400.6|401.64|399.44|0
1645112350000|2022-02-17 15:39:10|401.45|399.25|401.64|399.44|401.64|399.44|401.45|399.25|0
1645112360000|2022-02-17 15:39:20|401.83|399.63|401.25|399.05|401.83|399.63|401.25|399.05|0
1645112370000|2022-02-17 15:39:30|400.87|398.67|400.87|398.67|400.87|398.67|400.67|398.47|0
1645112380000|2022-02-17 15:39:40|400.67|398.47|400.87|398.67|401.06|398.86|400.67|398.47|0
1645112390000|2022-02-17 15:39:50|401.06|398.86|400.77|398.57|401.06|398.86|400.77|398.57|0
1645112400000|2022-02-17 15:40:00|401.06|398.86|401.64|399.44|401.64|399.44|401.06|398.86|0
1645112410000|2022-02-17 15:40:10|402.03|399.83|402.41|400.21|402.61|400.41|402.03|399.83|0
1645112420000|2022-02-17 15:40:20|402.22|400.02|401.83|399.63|402.22|400.02|401.44|399.24|0
1645112430000|2022-02-17 15:40:30|401.64|399.44|402.61|400.41|402.61|400.41|401.64|399.44|0
1645112440000|2022-02-17 15:40:40|402.99|400.79|402.99|400.79|402.99|400.79|402.99|400.79|0
1645112450000|2022-02-17 15:40:50|403.19|400.99|403.19|400.99|403.19|400.99|402.8|400.6|0
1645112460000|2022-02-17 15:41:00|402.8|400.6|401.83|399.63|402.8|400.6|401.83|399.63|0
1645112470000|2022-02-17 15:41:10|401.64|399.44|401.06|398.86|401.64|399.44|401.06|398.86|0
1645112480000|2022-02-17 15:41:20|401.25|399.05|400.86|398.66|401.25|399.05|400.86|398.66|0
1645112490000|2022-02-17 15:41:30|401.06|398.86|400.86|398.66|401.16|398.96|400.86|398.66|0
1645112500000|2022-02-17 15:41:40|401.06|398.86|401.06|398.86|401.06|398.86|400.86|398.66|0
1645112510000|2022-02-17 15:41:50|401.25|399.05|401.54|399.34|401.54|399.34|401.06|398.86|0
1645112520000|2022-02-17 15:42:00|401.64|399.44|401.25|399.05|401.83|399.63|401.25|399.05|0
1645112530000|2022-02-17 15:42:10|401.06|398.86|401.25|399.05|401.25|399.05|400.86|398.66|0
1645112540000|2022-02-17 15:42:20|401.44|399.24|401.25|399.05|401.44|399.24|401.25|399.05|0
1645112550000|2022-02-17 15:42:30|401.06|398.86|400.86|398.66|401.06|398.86|400.67|398.47|0
1645112560000|2022-02-17 15:42:40|401.06|398.86|401.06|398.86|401.06|398.86|400.86|398.66|0
1645112570000|2022-02-17 15:42:50|401.44|399.24|400.86|398.66|401.44|399.24|400.67|398.47|0
1645112580000|2022-02-17 15:43:00|400.77|398.57|401.06|398.86|401.06|398.86|400.77|398.57|0
1645112590000|2022-02-17 15:43:10|400.48|398.28|400.48|398.28|400.48|398.28|400.28|398.08|0
1645112600000|2022-02-17 15:43:20|400.67|398.47|400.67|398.47|401.06|398.86|400.67|398.47|0
1645112610000|2022-02-17 15:43:30|400.28|398.08|400.48|398.28|400.48|398.28|400.09|397.89|0
1645112620000|2022-02-17 15:43:40|400.58|398.38|400.09|397.89|400.58|398.38|400.09|397.89|0
1645112630000|2022-02-17 15:43:50|400.48|398.28|400.48|398.28|400.48|398.28|400.28|398.08|0
1645112640000|2022-02-17 15:44:00|400.67|398.47|401.25|399.05|401.44|399.24|400.58|398.38|0
1645112650000|2022-02-17 15:44:10|401.06|398.86|400.86|398.66|401.06|398.86|400.67|398.47|0
1645112660000|2022-02-17 15:44:20|401.06|398.86|400.86|398.66|401.06|398.86|400.86|398.66|0
1645112670000|2022-02-17 15:44:30|401.06|398.86|400.67|398.47|401.06|398.86|400.28|398.08|0
1645112680000|2022-02-17 15:44:40|400.28|398.08|400.86|398.66|400.86|398.66|400.28|398.08|0
1645112690000|2022-02-17 15:44:50|400.67|398.47|400.86|398.66|400.86|398.66|400.67|398.47|0
1645112700000|2022-02-17 15:45:00|401.25|399.05|401.06|398.86|401.25|399.05|401.06|398.86|0
1645112710000|2022-02-17 15:45:10|401.44|399.24|401.44|399.24|401.83|399.63|401.25|399.05|0
1645112720000|2022-02-17 15:45:20|401.64|399.44|401.64|399.44|401.64|399.44|401.44|399.24|0
1645112730000|2022-02-17 15:45:30|401.44|399.24|402.8|400.6|402.8|400.6|401.44|399.24|0
1645112740000|2022-02-17 15:45:40|402.99|400.79|402.8|400.6|403.38|401.18|402.8|400.6|0
1645112750000|2022-02-17 15:45:50|402.99|400.79|403.57|401.37|403.96|401.76|402.99|400.79|0
1645112760000|2022-02-17 15:46:00|404.35|402.15|404.93|402.73|404.93|402.73|404.35|402.15|0
1645112770000|2022-02-17 15:46:10|405.13|402.93|405.51|403.31|405.51|403.31|405.13|402.93|0
1645112780000|2022-02-17 15:46:20|404.93|402.73|402.02|399.82|404.93|402.73|402.02|399.82|0
1645112790000|2022-02-17 15:46:30|400.67|398.47|397.97|395.77|400.67|398.47|397.97|395.77|0
1645112800000|2022-02-17 15:46:40|397.58|395.38|399.51|397.31|399.51|397.31|397.39|395.19|0
1645112810000|2022-02-17 15:46:50|400.28|398.08|402.02|399.82|402.02|399.82|400.28|398.08|0
1645112820000|2022-02-17 15:47:00|402.22|400.02|401.06|398.86|402.22|400.02|401.06|398.86|0
1645112830000|2022-02-17 15:47:10|399.9|397.7|404.15|401.95|404.93|402.73|399.9|397.7|0
1645112840000|2022-02-17 15:47:20|402.41|400.21|401.06|398.86|402.41|400.21|401.06|398.86|0
1645112850000|2022-02-17 15:47:30|400.86|398.66|401.64|399.44|401.83|399.63|400.77|398.57|0
1645112860000|2022-02-17 15:47:40|400.86|398.66|401.64|399.44|401.64|399.44|400.86|398.66|0
1645112870000|2022-02-17 15:47:50|402.02|399.82|402.6|400.4|402.6|400.4|402.02|399.82|0
1645112880000|2022-02-17 15:48:00|402.22|400.02|403.57|401.37|403.57|401.37|402.02|399.82|0
1645112890000|2022-02-17 15:48:10|403.18|400.98|403.18|400.98|403.38|401.18|402.99|400.79|0
1645112900000|2022-02-17 15:48:20|403.38|401.18|403.18|400.98|403.38|401.18|403.18|400.98|0
1645112910000|2022-02-17 15:48:30|403.38|401.18|403.77|401.57|403.77|401.57|403.38|401.18|0
1645112920000|2022-02-17 15:48:40|403.96|401.76|404.35|402.15|404.35|402.15|403.77|401.57|0
1645112930000|2022-02-17 15:48:50|404.54|402.34|403.96|401.76|404.54|402.34|403.96|401.76|0
1645112940000|2022-02-17 15:49:00|403.18|400.98|403.18|400.98|403.38|401.18|403.18|400.98|0
1645112950000|2022-02-17 15:49:10|403.28|401.08|403.38|401.18|403.38|401.18|402.7|400.5|0
1645112960000|2022-02-17 15:49:20|403.57|401.37|403.38|401.18|403.57|401.37|402.99|400.79|0
1645112970000|2022-02-17 15:49:30|403.09|400.89|403.77|401.57|403.77|401.57|403.09|400.89|0
1645112980000|2022-02-17 15:49:40|403.57|401.37|402.6|400.4|403.57|401.37|402.6|400.4|0
1645112990000|2022-02-17 15:49:50|402.22|400.02|403.18|400.98|403.18|400.98|402.22|400.02|0
1645113000000|2022-02-17 15:50:00|402.22|400.02|403.18|400.98|403.18|400.98|402.22|400.02|0
1645113010000|2022-02-17 15:50:10|402.99|400.79|403.57|401.37|403.57|401.37|402.99|400.79|0
1645113020000|2022-02-17 15:50:20|403.38|401.18|403.77|401.57|403.77|401.57|403.38|401.18|0
1645113030000|2022-02-17 15:50:30|403.96|401.76|403.18|400.98|403.96|401.76|403.18|400.98|0
1645113040000|2022-02-17 15:50:40|403.38|401.18|403.38|401.18|403.38|401.18|403.18|400.98|0
1645113050000|2022-02-17 15:50:50|403.77|401.57|403.96|401.76|403.96|401.76|403.57|401.37|0
1645113060000|2022-02-17 15:51:00|404.74|402.54|403.76|401.56|404.74|402.54|403.76|401.56|0
1645113070000|2022-02-17 15:51:10|403.96|401.76|403.76|401.56|403.96|401.76|403.57|401.37|0
1645113080000|2022-02-17 15:51:20|403.18|400.98|404.15|401.95|404.15|401.95|403.18|400.98|0
1645113090000|2022-02-17 15:51:30|404.54|402.34|404.93|402.73|405.12|402.92|404.54|402.34|0
1645113100000|2022-02-17 15:51:40|405.12|402.92|405.32|403.12|405.32|403.12|405.12|402.92|0
1645113110000|2022-02-17 15:51:50|405.71|403.51|405.71|403.51|405.9|403.7|405.71|403.51|0
1645113120000|2022-02-17 15:52:00|405.9|403.7|404.54|402.34|405.9|403.7|404.54|402.34|0
1645113130000|2022-02-17 15:52:10|404.15|401.95|403.57|401.37|404.15|401.95|403.57|401.37|0
1645113140000|2022-02-17 15:52:20|403.38|401.18|403.18|400.98|403.38|401.18|402.99|400.79|0
1645113150000|2022-02-17 15:52:30|403.38|401.18|403.57|401.37|403.57|401.37|403.18|400.98|0
1645113160000|2022-02-17 15:52:40|403.38|401.18|403.18|400.98|403.38|401.18|403.18|400.98|0
1645113170000|2022-02-17 15:52:50|403.57|401.37|403.57|401.37|404.35|402.15|403.57|401.37|0
1645113180000|2022-02-17 15:53:00|403.38|401.18|402.6|400.4|403.38|401.18|402.6|400.4|0
1645113190000|2022-02-17 15:53:10|402.41|400.21|402.41|400.21|402.41|400.21|402.21|400.01|0
1645113200000|2022-02-17 15:53:20|403.09|400.89|402.02|399.82|403.18|400.98|402.02|399.82|0
1645113210000|2022-02-17 15:53:30|401.83|399.63|402.21|400.01|402.21|400.01|401.83|399.63|0
1645113220000|2022-02-17 15:53:40|402.02|399.82|402.02|399.82|402.02|399.82|401.83|399.63|0
1645113230000|2022-02-17 15:53:50|401.63|399.43|401.63|399.43|401.63|399.43|401.44|399.24|0
1645113240000|2022-02-17 15:54:00|402.02|399.82|402.21|400.01|402.21|400.01|402.02|399.82|0
1645113250000|2022-02-17 15:54:10|401.44|399.24|401.83|399.63|402.21|400.01|401.44|399.24|0
1645113260000|2022-02-17 15:54:20|402.21|400.01|401.83|399.63|402.21|400.01|401.83|399.63|0
1645113270000|2022-02-17 15:54:30|402.21|400.01|402.31|400.11|402.79|400.59|402.21|400.01|0
1645113280000|2022-02-17 15:54:40|402.41|400.21|401.63|399.43|402.41|400.21|401.63|399.43|0
1645113290000|2022-02-17 15:54:50|401.83|399.63|402.02|399.82|402.21|400.01|401.83|399.63|0
1645113300000|2022-02-17 15:55:00|401.44|399.24|400.67|398.47|402.02|399.82|400.67|398.47|0
1645113310000|2022-02-17 15:55:10|400.47|398.27|400.67|398.47|400.67|398.47|400.47|398.27|0
1645113320000|2022-02-17 15:55:20|400.86|398.66|399.7|397.5|400.86|398.66|399.7|397.5|0
1645113330000|2022-02-17 15:55:30|399.51|397.31|399.51|397.31|399.7|397.5|399.51|397.31|0
1645113340000|2022-02-17 15:55:40|399.31|397.11|399.12|396.92|399.31|397.11|399.12|396.92|0
1645113350000|2022-02-17 15:55:50|398.93|396.73|398.54|396.34|399.12|396.92|398.54|396.34|0
1645113360000|2022-02-17 15:56:00|398.74|396.54|399.51|397.31|399.51|397.31|398.74|396.54|0
1645113370000|2022-02-17 15:56:10|399.12|396.92|399.7|397.5|399.7|397.5|398.93|396.73|0
1645113380000|2022-02-17 15:56:20|399.51|397.31|399.89|397.69|400.09|397.89|399.51|397.31|0
1645113390000|2022-02-17 15:56:30|399.51|397.31|399.12|396.92|399.51|397.31|399.12|396.92|0
1645113400000|2022-02-17 15:56:40|398.93|396.73|398.93|396.73|399.12|396.92|398.93|396.73|0
1645113410000|2022-02-17 15:56:50|399.31|397.11|399.51|397.31|399.51|397.31|398.74|396.54|0
1645113420000|2022-02-17 15:57:00|399.12|396.92|398.35|396.15|399.12|396.92|398.16|395.96|0
1645113430000|2022-02-17 15:57:10|398.06|395.86|398.35|396.15|398.54|396.34|398.06|395.86|0
1645113440000|2022-02-17 15:57:20|398.54|396.34|398.35|396.15|398.54|396.34|398.35|396.15|0
1645113450000|2022-02-17 15:57:30|398.54|396.34|399.31|397.11|399.31|397.11|398.54|396.34|0
1645113460000|2022-02-17 15:57:40|399.51|397.31|399.51|397.31|399.51|397.31|399.31|397.11|0
1645113470000|2022-02-17 15:57:50|399.31|397.11|398.93|396.73|399.31|397.11|398.93|396.73|0
1645113480000|2022-02-17 15:58:00|399.03|396.83|398.74|396.54|399.03|396.83|398.54|396.34|0
1645113490000|2022-02-17 15:58:10|398.54|396.34|398.64|396.44|398.74|396.54|398.54|396.34|0
1645113500000|2022-02-17 15:58:20|398.54|396.34|399.12|396.92|399.12|396.92|398.54|396.34|0
1645113510000|2022-02-17 15:58:30|399.31|397.11|399.51|397.31|399.51|397.31|399.31|397.11|0
1645113520000|2022-02-17 15:58:40|400.09|397.89|399.7|397.5|400.09|397.89|399.51|397.31|0
1645113530000|2022-02-17 15:58:50|399.31|397.11|398.73|396.53|399.41|397.21|398.73|396.53|0
1645113540000|2022-02-17 15:59:00|398.16|395.96|398.73|396.53|398.73|396.53|398.16|395.96|0
1645113550000|2022-02-17 15:59:10|398.35|396.15|397.96|395.76|398.35|396.15|397.96|395.76|0
1645113560000|2022-02-17 15:59:20|398.16|395.96|397.96|395.76|398.16|395.96|397.96|395.76|0
1645113570000|2022-02-17 15:59:30|398.16|395.96|397.02|394.82|398.16|395.96|396.82|394.62|0
1645113580000|2022-02-17 15:59:40|397.4|395.2|396.82|394.62|397.6|395.4|396.82|394.62|0
1645113590000|2022-02-17 15:59:50|397.02|394.82|396.44|394.24|397.02|394.82|396.44|394.24|0
1645113600000|2022-02-17 16:00:00|396.82|394.62|397.21|395.01|397.6|395.4|396.63|394.43|0
1645113610000|2022-02-17 16:00:10|397.02|394.82|397.79|395.59|397.79|395.59|397.02|394.82|0
1645113620000|2022-02-17 16:00:20|398.55|396.35|399.32|397.12|399.32|397.12|398.55|396.35|0
1645113630000|2022-02-17 16:00:30|398.94|396.74|397.88|395.68|398.94|396.74|397.88|395.68|0
1645113640000|2022-02-17 16:00:40|397.78|395.58|398.55|396.35|398.55|396.35|397.78|395.58|0
1645113650000|2022-02-17 16:00:50|398.74|396.54|398.16|395.96|398.74|396.54|398.16|395.96|0
1645113660000|2022-02-17 16:01:00|398.07|395.87|397.78|395.58|398.07|395.87|397.78|395.58|0
1645113670000|2022-02-17 16:01:10|397.97|395.77|397.58|395.38|397.97|395.77|397.58|395.38|0
1645113680000|2022-02-17 16:01:20|397.39|395.19|397.2|395|397.39|395.19|397.01|394.81|0
1645113690000|2022-02-17 16:01:30|397.01|394.81|396.43|394.23|397.01|394.81|396.43|394.23|0
1645113700000|2022-02-17 16:01:40|396.23|394.03|397.01|394.81|397.01|394.81|396.23|394.03|0
1645113710000|2022-02-17 16:01:50|396.91|394.71|396.62|394.42|396.91|394.71|396.62|394.42|0
1645113720000|2022-02-17 16:02:00|396.81|394.61|397.01|394.81|397.11|394.91|396.81|394.61|0
1645113730000|2022-02-17 16:02:10|397.39|395.19|397.3|395.1|397.39|395.19|397.3|395.1|0
1645113740000|2022-02-17 16:02:20|397.01|394.81|397.2|395|397.2|395|397.01|394.81|0
1645113750000|2022-02-17 16:02:30|396.43|394.23|396.23|394.03|396.43|394.23|396.04|393.84|0
1645113760000|2022-02-17 16:02:40|396.43|394.23|396.53|394.33|396.53|394.33|396.04|393.84|0
1645113770000|2022-02-17 16:02:50|396.23|394.03|396.23|394.03|396.23|394.03|395.85|393.65|0
1645113780000|2022-02-17 16:03:00|396.04|393.84|396.81|394.61|396.81|394.61|396.04|393.84|0
1645113790000|2022-02-17 16:03:10|397.2|395|397.58|395.38|397.97|395.77|397.2|395|0
1645113800000|2022-02-17 16:03:20|397.11|394.91|397.97|395.77|397.97|395.77|397.11|394.91|0
1645113810000|2022-02-17 16:03:30|397.58|395.38|397.58|395.38|397.78|395.58|397.58|395.38|0
1645113820000|2022-02-17 16:03:40|397.39|395.19|397.77|395.57|397.97|395.77|397.39|395.19|0
1645113830000|2022-02-17 16:03:50|397.78|395.58|398.36|396.16|398.36|396.16|397.78|395.58|0
1645113840000|2022-02-17 16:04:00|398.16|395.96|398.16|395.96|398.16|395.96|397.97|395.77|0
1645113850000|2022-02-17 16:04:10|397.88|395.68|397.97|395.77|398.16|395.96|397.88|395.68|0
1645113860000|2022-02-17 16:04:20|398.16|395.96|398.36|396.16|398.36|396.16|398.16|395.96|0
1645113870000|2022-02-17 16:04:30|398.65|396.45|398.55|396.35|398.74|396.54|398.55|396.35|0
1645113880000|2022-02-17 16:04:40|398.94|396.74|398.55|396.35|398.94|396.74|398.55|396.35|0
1645113890000|2022-02-17 16:04:50|398.74|396.54|399.13|396.93|399.13|396.93|398.74|396.54|0
1645113900000|2022-02-17 16:05:00|398.74|396.54|397.97|395.77|398.74|396.54|397.97|395.77|0
1645113910000|2022-02-17 16:05:10|397.78|395.58|397.78|395.58|397.97|395.77|397.78|395.58|0
1645113920000|2022-02-17 16:05:20|398.16|395.96|397.68|395.48|398.26|396.06|397.58|395.38|0
1645113930000|2022-02-17 16:05:30|397.39|395.19|396.62|394.42|397.58|395.38|396.62|394.42|0
1645113940000|2022-02-17 16:05:40|397.2|395|396.23|394.03|397.2|395|396.23|394.03|0
1645113950000|2022-02-17 16:05:50|396.33|394.13|396.43|394.23|396.43|394.23|396.23|394.03|0
1645113960000|2022-02-17 16:06:00|396.23|394.03|396.43|394.23|396.53|394.33|396.23|394.03|0
1645113970000|2022-02-17 16:06:10|396.23|394.03|396.33|394.13|396.62|394.42|396.23|394.03|0
1645113980000|2022-02-17 16:06:20|395.85|393.65|396.62|394.42|396.62|394.42|395.85|393.65|0
1645113990000|2022-02-17 16:06:30|396.81|394.61|396.23|394.03|396.81|394.61|396.23|394.03|0
1645114000000|2022-02-17 16:06:40|396.42|394.22|396.23|394.03|396.42|394.22|396.04|393.84|0
1645114010000|2022-02-17 16:06:50|396.81|394.61|395.85|393.65|396.81|394.61|395.85|393.65|0
1645114020000|2022-02-17 16:07:00|395.65|393.45|395.27|393.07|396.04|393.84|395.27|393.07|0
1645114030000|2022-02-17 16:07:10|395.46|393.26|394.5|392.3|395.46|393.26|394.5|392.3|0
1645114040000|2022-02-17 16:07:20|394.31|392.11|394.88|392.68|394.88|392.68|394.31|392.11|0
1645114050000|2022-02-17 16:07:30|394.6|392.4|394.5|392.3|394.6|392.4|394.5|392.3|0
1645114060000|2022-02-17 16:07:40|394.69|392.49|394.88|392.68|394.88|392.68|394.69|392.49|0
1645114070000|2022-02-17 16:07:50|395.08|392.88|394.88|392.68|395.27|393.07|394.88|392.68|0
1645114080000|2022-02-17 16:08:00|394.31|392.11|394.98|392.78|394.98|392.78|394.31|392.11|0
1645114090000|2022-02-17 16:08:10|395.08|392.88|396.04|393.84|396.04|393.84|395.08|392.88|0
1645114100000|2022-02-17 16:08:20|396.23|394.03|396.62|394.42|396.62|394.42|396.04|393.84|0
1645114110000|2022-02-17 16:08:30|396.81|394.61|396.42|394.22|396.81|394.61|396.42|394.22|0
1645114120000|2022-02-17 16:08:40|396.62|394.42|396.81|394.61|396.81|394.61|396.62|394.42|0
1645114130000|2022-02-17 16:08:50|397.3|395.1|397|394.8|397.58|395.38|397|394.8|0
1645114140000|2022-02-17 16:09:00|397.2|395|396.63|394.43|397.2|395|396.63|394.43|0
1645114150000|2022-02-17 16:09:10|396.82|394.62|397.01|394.81|397.21|395.01|396.82|394.62|0
1645114160000|2022-02-17 16:09:20|396.26|394.06|396.16|393.96|396.45|394.25|396.06|393.86|0
1645114170000|2022-02-17 16:09:30|396.06|393.86|397.01|394.81|397.01|394.81|395.67|393.47|0
1645114180000|2022-02-17 16:09:40|396.63|394.43|396.43|394.23|397.01|394.81|396.43|394.23|0
1645114190000|2022-02-17 16:09:50|397.21|395.01|397.21|395.01|397.21|395.01|397.01|394.81|0
1645114200000|2022-02-17 16:10:00|397.11|394.91|396.63|394.43|397.11|394.91|396.63|394.43|0
1645114210000|2022-02-17 16:10:10|396.43|394.23|395.76|393.56|396.43|394.23|395.76|393.56|0
1645114220000|2022-02-17 16:10:20|395.85|393.65|395.85|393.65|395.85|393.65|395.66|393.46|0
1645114230000|2022-02-17 16:10:30|396.05|393.85|396.05|393.85|396.24|394.04|396.05|393.85|0
1645114240000|2022-02-17 16:10:40|395.85|393.65|396.24|394.04|396.24|394.04|395.47|393.27|0
1645114250000|2022-02-17 16:10:50|396.63|394.43|395.47|393.27|396.63|394.43|395.47|393.27|0
1645114260000|2022-02-17 16:11:00|395.85|393.65|396.34|394.14|396.43|394.23|395.85|393.65|0
1645114270000|2022-02-17 16:11:10|396.05|393.85|396.63|394.43|396.63|394.43|396.05|393.85|0
1645114280000|2022-02-17 16:11:20|396.53|394.33|395.85|393.65|396.53|394.33|395.85|393.65|0
1645114290000|2022-02-17 16:11:30|395.66|393.46|396.05|393.85|396.05|393.85|395.66|393.46|0
1645114300000|2022-02-17 16:11:40|396.24|394.04|396.24|394.04|396.43|394.23|396.05|393.85|0
1645114310000|2022-02-17 16:11:50|396.43|394.23|396.24|394.04|396.43|394.23|396.24|394.04|0
1645114320000|2022-02-17 16:12:00|395.85|393.65|395.27|393.07|395.85|393.65|395.27|393.07|0
1645114330000|2022-02-17 16:12:10|395.18|392.98|394.69|392.49|395.47|393.27|394.69|392.49|0
1645114340000|2022-02-17 16:12:20|394.89|392.69|394.89|392.69|395.08|392.88|394.89|392.69|0
1645114350000|2022-02-17 16:12:30|394.69|392.49|395.27|393.07|395.27|393.07|394.69|392.49|0
1645114360000|2022-02-17 16:12:40|395.66|393.46|395.08|392.88|395.66|393.46|395.08|392.88|0
1645114370000|2022-02-17 16:12:50|394.69|392.49|394.12|391.92|394.69|392.49|394.12|391.92|0
1645114380000|2022-02-17 16:13:00|393.73|391.53|393.15|390.95|393.73|391.53|392.96|390.76|0
1645114390000|2022-02-17 16:13:10|393.34|391.14|393.92|391.72|393.92|391.72|393.34|391.14|0
1645114400000|2022-02-17 16:13:20|393.64|391.44|393.73|391.53|393.92|391.72|393.64|391.44|0
1645114410000|2022-02-17 16:13:30|393.54|391.34|393.54|391.34|393.73|391.53|393.34|391.14|0
1645114420000|2022-02-17 16:13:40|393.73|391.53|392.57|390.37|393.73|391.53|392.57|390.37|0
1645114430000|2022-02-17 16:13:50|392.19|389.99|391.61|389.41|392.19|389.99|391.61|389.41|0
1645114440000|2022-02-17 16:14:00|391.42|389.22|391.23|389.03|391.61|389.41|391.23|389.03|0
1645114450000|2022-02-17 16:14:10|392|389.8|392.57|390.37|392.57|390.37|392|389.8|0
1645114460000|2022-02-17 16:14:20|392.38|390.18|392.77|390.57|392.77|390.57|392.38|390.18|0
1645114470000|2022-02-17 16:14:30|392.96|390.76|392.38|390.18|392.96|390.76|392.38|390.18|0
1645114480000|2022-02-17 16:14:40|392.19|389.99|392.19|389.99|392.38|390.18|392.19|389.99|0
1645114490000|2022-02-17 16:14:50|392.38|390.18|392.38|390.18|392.57|390.37|392.38|390.18|0
1645114500000|2022-02-17 16:15:00|392.77|390.57|393.15|390.95|393.15|390.95|392.77|390.57|0
1645114510000|2022-02-17 16:15:10|392.96|390.76|392.77|390.57|392.96|390.76|392.77|390.57|0
1645114520000|2022-02-17 16:15:20|392.96|390.76|392.38|390.18|392.96|390.76|392.38|390.18|0
1645114530000|2022-02-17 16:15:30|392.96|390.76|392.96|390.76|392.96|390.76|392.77|390.57|0
1645114540000|2022-02-17 16:15:40|393.15|390.95|392.77|390.57|393.15|390.95|392.77|390.57|0
1645114550000|2022-02-17 16:15:50|392.96|390.76|393.15|390.95|393.54|391.34|392.96|390.76|0
1645114560000|2022-02-17 16:16:00|393.34|391.14|393.15|390.95|393.34|391.14|392.96|390.76|0
1645114570000|2022-02-17 16:16:10|393.54|391.34|393.92|391.72|393.92|391.72|393.54|391.34|0
1645114580000|2022-02-17 16:16:20|393.54|391.34|393.54|391.34|393.54|391.34|393.34|391.14|0
1645114590000|2022-02-17 16:16:30|393.73|391.53|393.34|391.14|393.73|391.53|393.34|391.14|0
1645114600000|2022-02-17 16:16:40|393.15|390.95|393.34|391.14|393.34|391.14|392.96|390.76|0
1645114610000|2022-02-17 16:16:50|393.15|390.95|392.77|390.57|393.15|390.95|392.77|390.57|0
1645114620000|2022-02-17 16:17:00|392.96|390.76|392.57|390.37|392.96|390.76|392.57|390.37|0
1645114630000|2022-02-17 16:17:10|392.38|390.18|392.19|389.99|392.38|390.18|392.19|389.99|0
1645114640000|2022-02-17 16:17:20|392.29|390.09|392|389.8|392.29|390.09|392|389.8|0
1645114650000|2022-02-17 16:17:30|391.8|389.6|391.23|389.03|391.8|389.6|391.23|389.03|0
1645114660000|2022-02-17 16:17:40|390.46|388.26|390.84|388.64|390.84|388.64|390.46|388.26|0
1645114670000|2022-02-17 16:17:50|390.65|388.45|391.03|388.83|391.03|388.83|390.46|388.26|0
1645114680000|2022-02-17 16:18:00|390.46|388.26|390.27|388.07|390.46|388.26|390.27|388.07|0
1645114690000|2022-02-17 16:18:10|389.88|387.68|389.69|387.49|389.88|387.68|389.69|387.49|0
1645114700000|2022-02-17 16:18:20|389.5|387.3|389.88|387.68|389.88|387.68|389.5|387.3|0
1645114710000|2022-02-17 16:18:30|389.69|387.49|389.69|387.49|389.88|387.68|389.69|387.49|0
1645114720000|2022-02-17 16:18:40|390.07|387.87|389.69|387.49|390.07|387.87|389.69|387.49|0
1645114730000|2022-02-17 16:18:50|389.5|387.3|390.07|387.87|390.07|387.87|389.5|387.3|0
1645114740000|2022-02-17 16:19:00|390.84|388.64|391.03|388.83|391.03|388.83|390.84|388.64|0
1645114750000|2022-02-17 16:19:10|390.84|388.64|391.03|388.83|391.13|388.93|390.84|388.64|0
1645114760000|2022-02-17 16:19:20|391.23|389.03|391.42|389.22|391.42|389.22|391.23|389.03|0
1645114770000|2022-02-17 16:19:30|391.23|389.03|391.03|388.83|391.23|389.03|391.03|388.83|0
1645114780000|2022-02-17 16:19:40|391.23|389.03|391.42|389.22|391.42|389.22|391.23|389.03|0
1645114800000|2022-02-17 16:20:00|391.61|389.41|391.8|389.6|391.8|389.6|391.42|389.22|0
1645114810000|2022-02-17 16:20:10|391.61|389.41|391.42|389.22|391.8|389.6|391.42|389.22|0
1645114820000|2022-02-17 16:20:20|391.61|389.41|391.61|389.41|391.61|389.41|391.23|389.03|0
1645114830000|2022-02-17 16:20:30|391.23|389.03|391.99|389.79|391.99|389.79|391.23|389.03|0
1645114840000|2022-02-17 16:20:40|392.38|390.18|392.19|389.99|392.38|390.18|392.19|389.99|0
1645114850000|2022-02-17 16:20:50|391.9|389.7|391.9|389.7|392.38|390.18|391.9|389.7|0
1645114860000|2022-02-17 16:21:00|391.99|389.79|391.61|389.41|391.99|389.79|391.61|389.41|0
1645114870000|2022-02-17 16:21:10|391.8|389.6|391.8|389.6|391.99|389.79|391.8|389.6|0
1645114880000|2022-02-17 16:21:20|391.61|389.41|391.99|389.79|391.99|389.79|391.61|389.41|0
1645114890000|2022-02-17 16:21:30|392.57|390.37|392.48|390.28|392.57|390.37|392.38|390.18|0
1645114900000|2022-02-17 16:21:40|392.38|390.18|392.57|390.37|392.57|390.37|392.19|389.99|0
1645114910000|2022-02-17 16:21:50|392.38|390.18|392.19|389.99|392.38|390.18|392.19|389.99|0
1645114920000|2022-02-17 16:22:00|392.09|389.89|391.8|389.6|392.09|389.89|391.61|389.41|0
1645114930000|2022-02-17 16:22:10|391.61|389.41|391.03|388.83|391.61|389.41|391.03|388.83|0
1645114940000|2022-02-17 16:22:20|390.84|388.64|391.42|389.22|391.42|389.22|390.84|388.64|0
1645114950000|2022-02-17 16:22:30|391.32|389.12|391.42|389.22|391.42|389.22|391.32|389.12|0
1645114960000|2022-02-17 16:22:40|391.61|389.41|391.99|389.79|391.99|389.79|391.61|389.41|0
1645114970000|2022-02-17 16:22:50|392.19|389.99|391.9|389.7|392.19|389.99|391.9|389.7|0
1645114980000|2022-02-17 16:23:00|391.8|389.6|391.8|389.6|391.99|389.79|391.61|389.41|0
1645114990000|2022-02-17 16:23:10|391.61|389.41|391.61|389.41|391.61|389.41|391.61|389.41|0
1645115000000|2022-02-17 16:23:20|391.42|389.22|391.61|389.41|391.61|389.41|391.42|389.22|0
1645115010000|2022-02-17 16:23:30|391.8|389.6|392.57|390.37|392.57|390.37|391.8|389.6|0
1645115020000|2022-02-17 16:23:40|392.76|390.56|392.38|390.18|392.76|390.56|392.38|390.18|0
1645115030000|2022-02-17 16:23:50|392.48|390.28|392.76|390.56|392.76|390.56|392.38|390.18|0
1645115040000|2022-02-17 16:24:00|392.96|390.76|393.34|391.14|393.34|391.14|392.96|390.76|0
1645115050000|2022-02-17 16:24:10|393.53|391.33|393.34|391.14|393.53|391.33|393.15|390.95|0
1645115060000|2022-02-17 16:24:20|393.73|391.53|393.92|391.72|393.92|391.72|393.73|391.53|0
1645115070000|2022-02-17 16:24:30|394.11|391.91|394.3|392.1|394.3|392.1|394.11|391.91|0
1645115080000|2022-02-17 16:24:40|394.5|392.3|394.5|392.3|394.69|392.49|394.5|392.3|0
1645115090000|2022-02-17 16:24:50|394.69|392.49|394.69|392.49|394.69|392.49|394.3|392.1|0
1645115100000|2022-02-17 16:25:00|394.88|392.68|394.3|392.1|394.88|392.68|394.11|391.91|0
1645115110000|2022-02-17 16:25:10|394.5|392.3|394.6|392.4|394.6|392.4|394.3|392.1|0
1645115120000|2022-02-17 16:25:20|394.3|392.1|393.34|391.14|394.3|392.1|393.34|391.14|0
1645115130000|2022-02-17 16:25:30|393.53|391.33|393.83|391.63|393.83|391.63|393.53|391.33|0
1645115140000|2022-02-17 16:25:40|393.92|391.72|393.53|391.33|393.92|391.72|393.34|391.14|0
1645115150000|2022-02-17 16:25:50|393.34|391.14|393.34|391.14|393.34|391.14|393.34|391.14|0
1645115160000|2022-02-17 16:26:00|392.95|390.75|392.95|390.75|392.95|390.75|392.67|390.47|0
1645115170000|2022-02-17 16:26:10|392.76|390.56|392.18|389.98|392.76|390.56|391.99|389.79|0
1645115180000|2022-02-17 16:26:20|392.76|390.56|392.57|390.37|392.76|390.56|392.57|390.37|0
1645115190000|2022-02-17 16:26:30|392.38|390.18|392.57|390.37|392.57|390.37|392.28|390.08|0
1645115200000|2022-02-17 16:26:40|392.38|390.18|391.99|389.79|392.38|390.18|391.8|389.6|0
1645115210000|2022-02-17 16:26:50|392.18|389.98|392.09|389.89|392.38|390.18|391.8|389.6|0
1645115220000|2022-02-17 16:27:00|391.99|389.79|391.61|389.41|391.99|389.79|391.61|389.41|0
1645115230000|2022-02-17 16:27:10|391.51|389.31|391.41|389.21|391.51|389.31|391.41|389.21|0
1645115240000|2022-02-17 16:27:20|391.61|389.41|390.84|388.64|391.61|389.41|390.84|388.64|0
1645115250000|2022-02-17 16:27:30|391.03|388.83|390.84|388.64|391.03|388.83|390.65|388.45|0
1645115260000|2022-02-17 16:27:40|390.65|388.45|390.65|388.45|390.84|388.64|390.65|388.45|0
1645115270000|2022-02-17 16:27:50|390.84|388.64|391.41|389.21|391.41|389.21|390.84|388.64|0
1645115280000|2022-02-17 16:28:00|391.61|389.41|391.22|389.02|391.8|389.6|391.22|389.02|0
1645115290000|2022-02-17 16:28:10|391.41|389.21|391.8|389.6|391.8|389.6|391.41|389.21|0
1645115300000|2022-02-17 16:28:20|391.61|389.41|391.8|389.6|391.8|389.6|391.61|389.41|0
1645115310000|2022-02-17 16:28:30|391.99|389.79|391.8|389.6|391.99|389.79|391.8|389.6|0
1645115320000|2022-02-17 16:28:40|391.99|389.79|391.99|389.79|392.38|390.18|391.99|389.79|0
1645115330000|2022-02-17 16:28:50|392.18|389.98|391.9|389.7|392.18|389.98|391.9|389.7|0
1645115340000|2022-02-17 16:29:00|391.61|389.41|391.03|388.83|391.61|389.41|391.03|388.83|0
1645115350000|2022-02-17 16:29:10|391.61|389.41|391.03|388.83|391.61|389.41|391.03|388.83|0
1645115360000|2022-02-17 16:29:20|390.84|388.64|391.99|389.79|391.99|389.79|390.84|388.64|0
1645115370000|2022-02-17 16:29:30|392.38|390.18|392.76|390.56|392.76|390.56|392.38|390.18|0
1645115390000|2022-02-17 16:29:50|392.57|390.37|392.38|390.18|392.57|390.37|392.38|390.18|0
1645115400000|2022-02-17 16:30:00|392.28|390.08|392.38|390.18|392.95|390.75|392.28|390.08|0
1645115410000|2022-02-17 16:30:10|391.71|389.51|392.28|390.08|392.28|390.08|391.71|389.51|0
1645115420000|2022-02-17 16:30:20|392.38|390.18|392.95|390.75|392.95|390.75|392.38|390.18|0
1645115430000|2022-02-17 16:30:30|392.76|390.56|392.57|390.37|392.95|390.75|392.57|390.37|0
1645115440000|2022-02-17 16:30:40|393.15|390.95|393.34|391.14|393.34|391.14|393.15|390.95|0
1645115450000|2022-02-17 16:30:50|393.15|390.95|393.34|391.14|393.34|391.14|393.15|390.95|0
1645115460000|2022-02-17 16:31:00|393.25|391.05|392.95|390.75|393.25|391.05|392.95|390.75|0
1645115470000|2022-02-17 16:31:10|392.76|390.56|392.76|390.56|392.95|390.75|392.57|390.37|0
1645115480000|2022-02-17 16:31:20|392.95|390.75|393.34|391.14|393.53|391.33|392.95|390.75|0
1645115490000|2022-02-17 16:31:30|393.14|390.94|393.05|390.85|393.14|390.94|392.95|390.75|0
1645115500000|2022-02-17 16:31:40|392.57|390.37|392.76|390.56|392.95|390.75|392.57|390.37|0
1645115510000|2022-02-17 16:31:50|392.57|390.37|392.76|390.56|392.76|390.56|392.57|390.37|0
1645115520000|2022-02-17 16:32:00|392.57|390.37|392.18|389.98|392.57|390.37|392.18|389.98|0
1645115530000|2022-02-17 16:32:10|392.09|389.89|391.71|389.51|392.09|389.89|391.71|389.51|0
1645115540000|2022-02-17 16:32:20|391.8|389.6|391.99|389.79|392.18|389.98|391.8|389.6|0
1645115550000|2022-02-17 16:32:30|392.37|390.17|391.99|389.79|392.37|390.17|391.8|389.6|0
1645115560000|2022-02-17 16:32:40|392.18|389.98|392.57|390.37|392.57|390.37|392.18|389.98|0
1645115570000|2022-02-17 16:32:50|392.76|390.56|392.37|390.17|392.76|390.56|392.37|390.17|0
1645115580000|2022-02-17 16:33:00|392.95|390.75|392.95|390.75|393.14|390.94|392.57|390.37|0
1645115590000|2022-02-17 16:33:10|393.34|391.14|394.11|391.91|394.11|391.91|393.34|391.14|0
1645115600000|2022-02-17 16:33:20|393.92|391.72|393.91|391.71|393.92|391.72|393.91|391.71|0
1645115610000|2022-02-17 16:33:30|394.11|391.91|394.3|392.1|394.3|392.1|394.11|391.91|0
1645115620000|2022-02-17 16:33:40|393.72|391.52|394.3|392.1|394.3|392.1|393.72|391.52|0
1645115630000|2022-02-17 16:33:50|394.49|392.29|394.3|392.1|394.49|392.29|394.3|392.1|0
1645115640000|2022-02-17 16:34:00|394.49|392.29|394.49|392.29|394.49|392.29|394.11|391.91|0
1645115650000|2022-02-17 16:34:10|394.3|392.1|393.91|391.71|394.3|392.1|393.72|391.52|0
1645115660000|2022-02-17 16:34:20|393.53|391.33|393.72|391.52|393.72|391.52|393.53|391.33|0
1645115670000|2022-02-17 16:34:30|393.53|391.33|393.53|391.33|393.72|391.52|393.53|391.33|0
1645115680000|2022-02-17 16:34:40|393.34|391.14|393.53|391.33|393.53|391.33|393.34|391.14|0
1645115690000|2022-02-17 16:34:50|393.72|391.52|393.72|391.52|393.91|391.71|393.72|391.52|0
1645115700000|2022-02-17 16:35:00|392.76|390.56|392.37|390.17|392.76|390.56|392.37|390.17|0
1645115710000|2022-02-17 16:35:10|392.57|390.37|392.18|389.98|392.57|390.37|392.18|389.98|0
1645115720000|2022-02-17 16:35:20|392.37|390.17|392.18|389.98|392.37|390.17|392.18|389.98|0
1645115730000|2022-02-17 16:35:30|391.99|389.79|392.57|390.37|392.57|390.37|391.99|389.79|0
1645115740000|2022-02-17 16:35:40|392.76|390.56|392.95|390.75|392.95|390.75|392.57|390.37|0
1645115750000|2022-02-17 16:35:50|392.57|390.37|392.95|390.75|392.95|390.75|392.57|390.37|0
1645115760000|2022-02-17 16:36:00|392.76|390.56|392.47|390.27|392.76|390.56|392.47|390.27|0
1645115770000|2022-02-17 16:36:10|392.57|390.37|393.14|390.94|393.14|390.94|392.57|390.37|0
1645115780000|2022-02-17 16:36:20|393.53|391.33|392.95|390.75|393.53|391.33|392.95|390.75|0
1645115790000|2022-02-17 16:36:30|392.76|390.56|392.76|390.56|393.05|390.85|392.76|390.56|0
1645115800000|2022-02-17 16:36:40|393.14|390.94|393.34|391.14|393.34|391.14|393.14|390.94|0
1645115810000|2022-02-17 16:36:50|393.53|391.33|393.53|391.33|393.91|391.71|393.53|391.33|0
1645115820000|2022-02-17 16:37:00|393.34|391.14|393.34|391.14|393.34|391.14|393.14|390.94|0
1645115830000|2022-02-17 16:37:10|393.24|391.04|393.72|391.52|393.72|391.52|393.24|391.04|0
1645115840000|2022-02-17 16:37:20|393.91|391.71|393.91|391.71|394.49|392.29|393.91|391.71|0
1645115850000|2022-02-17 16:37:30|393.72|391.52|394.11|391.91|394.11|391.91|393.72|391.52|0
1645115860000|2022-02-17 16:37:40|394.3|392.1|394.49|392.29|394.49|392.29|394.3|392.1|0
1645115870000|2022-02-17 16:37:50|394.3|392.1|394.3|392.1|394.3|392.1|394.3|392.1|0
1645115880000|2022-02-17 16:38:00|394.11|391.91|394.3|392.1|394.3|392.1|394.11|391.91|0
1645115890000|2022-02-17 16:38:10|393.91|391.71|393.91|391.71|394.01|391.81|393.91|391.71|0
1645115900000|2022-02-17 16:38:20|393.72|391.52|394.3|392.1|394.3|392.1|393.72|391.52|0
1645115910000|2022-02-17 16:38:30|394.21|392.01|394.11|391.91|394.3|392.1|394.11|391.91|0
1645115920000|2022-02-17 16:38:40|393.91|391.71|393.53|391.33|393.91|391.71|393.53|391.33|0
1645115930000|2022-02-17 16:38:50|393.72|391.52|393.91|391.71|393.91|391.71|393.53|391.33|0
1645115940000|2022-02-17 16:39:00|394.4|392.2|395.26|393.06|395.46|393.26|394.4|392.2|0
1645115950000|2022-02-17 16:39:10|395.46|393.26|395.46|393.26|395.65|393.45|395.46|393.26|0
1645115960000|2022-02-17 16:39:20|395.65|393.45|395.65|393.45|395.65|393.45|395.65|393.45|0
1645115970000|2022-02-17 16:39:30|395.84|393.64|395.84|393.64|396.04|393.84|395.84|393.64|0
1645115980000|2022-02-17 16:39:40|396.04|393.84|395.65|393.45|396.04|393.84|395.65|393.45|0
1645115990000|2022-02-17 16:39:50|395.46|393.26|395.46|393.26|395.46|393.26|395.46|393.26|0
1645116000000|2022-02-17 16:40:00|395.26|393.06|395.26|393.06|395.26|393.06|395.07|392.87|0
1645116010000|2022-02-17 16:40:10|395.46|393.26|395.07|392.87|395.46|393.26|395.07|392.87|0
1645116020000|2022-02-17 16:40:20|394.98|392.78|395.26|393.06|395.26|393.06|394.98|392.78|0
1645116030000|2022-02-17 16:40:30|394.88|392.68|394.68|392.48|394.88|392.68|394.68|392.48|0
1645116040000|2022-02-17 16:40:40|394.88|392.68|395.26|393.06|395.26|393.06|394.88|392.68|0
1645116050000|2022-02-17 16:40:50|395.07|392.87|395.26|393.06|395.26|393.06|395.07|392.87|0
1645116060000|2022-02-17 16:41:00|395.46|393.26|394.88|392.68|395.46|393.26|394.88|392.68|0
1645116070000|2022-02-17 16:41:10|395.26|393.06|395.26|393.06|395.26|393.06|395.07|392.87|0
1645116080000|2022-02-17 16:41:20|395.07|392.87|394.88|392.68|395.07|392.87|394.88|392.68|0
1645116090000|2022-02-17 16:41:30|395.07|392.87|394.3|392.1|395.07|392.87|394.3|392.1|0
1645116100000|2022-02-17 16:41:40|394.1|391.9|395.07|392.87|395.07|392.87|394.1|391.9|0
1645116110000|2022-02-17 16:41:50|395.26|393.06|395.07|392.87|395.65|393.45|395.07|392.87|0
1645116120000|2022-02-17 16:42:00|394.78|392.58|394.88|392.68|394.88|392.68|394.68|392.48|0
1645116130000|2022-02-17 16:42:10|394.78|392.58|394.3|392.1|394.78|392.58|394.3|392.1|0
1645116140000|2022-02-17 16:42:20|394.4|392.2|394.4|392.2|394.4|392.2|394.4|392.2|0
1645116150000|2022-02-17 16:42:30|394.3|392.1|395.07|392.87|395.07|392.87|394.3|392.1|0
1645116160000|2022-02-17 16:42:40|395.36|393.16|395.07|392.87|395.36|393.16|395.07|392.87|0
1645116170000|2022-02-17 16:42:50|394.68|392.48|394.88|392.68|394.88|392.68|394.68|392.48|0
1645116180000|2022-02-17 16:43:00|395.07|392.87|393.91|391.71|395.07|392.87|393.91|391.71|0
1645116190000|2022-02-17 16:43:10|394.1|391.9|394.3|392.1|394.3|392.1|394.1|391.9|0
1645116200000|2022-02-17 16:43:20|394.1|391.9|393.91|391.71|394.1|391.9|393.53|391.33|0
1645116210000|2022-02-17 16:43:30|393.72|391.52|393.72|391.52|393.72|391.52|393.53|391.33|0
1645116220000|2022-02-17 16:43:40|393.91|391.71|393.72|391.52|393.91|391.71|393.63|391.43|0
1645116230000|2022-02-17 16:43:50|393.53|391.33|393.91|391.71|393.91|391.71|393.53|391.33|0
1645116240000|2022-02-17 16:44:00|393.72|391.52|393.53|391.33|393.72|391.52|393.33|391.13|0
1645116250000|2022-02-17 16:44:10|393.72|391.52|393.72|391.52|393.72|391.52|393.53|391.33|0
1645116260000|2022-02-17 16:44:20|393.53|391.33|392.95|390.75|393.53|391.33|392.95|390.75|0
1645116270000|2022-02-17 16:44:30|393.14|390.94|393.33|391.13|393.53|391.33|393.14|390.94|0
1645116280000|2022-02-17 16:44:40|393.72|391.52|393.91|391.71|393.91|391.71|393.72|391.52|0
1645116290000|2022-02-17 16:44:50|394.01|391.81|394.1|391.9|394.1|391.9|393.91|391.71|0
1645116300000|2022-02-17 16:45:00|394.49|392.29|394.78|392.58|394.78|392.58|394.49|392.29|0
1645116310000|2022-02-17 16:45:10|395.07|392.87|394.49|392.29|395.07|392.87|394.49|392.29|0
1645116320000|2022-02-17 16:45:20|394.88|392.68|394.88|392.68|394.88|392.68|394.68|392.48|0
1645116330000|2022-02-17 16:45:30|394.98|392.78|394.68|392.48|394.98|392.78|394.68|392.48|0
1645116340000|2022-02-17 16:45:40|394.49|392.29|394.49|392.29|394.87|392.67|394.49|392.29|0
1645116350000|2022-02-17 16:45:50|394.3|392.1|394.3|392.1|394.3|392.1|394.3|392.1|0
1645116360000|2022-02-17 16:46:00|394.01|391.81|394.1|391.9|394.1|391.9|393.91|391.71|0
1645116370000|2022-02-17 16:46:10|393.91|391.71|393.72|391.52|393.91|391.71|393.72|391.52|0
1645116380000|2022-02-17 16:46:20|393.52|391.32|393.52|391.32|393.52|391.32|393.33|391.13|0
1645116390000|2022-02-17 16:46:30|393.33|391.13|392.75|390.55|393.33|391.13|392.75|390.55|0
1645116400000|2022-02-17 16:46:40|392.56|390.36|392.18|389.98|392.56|390.36|392.18|389.98|0
1645116410000|2022-02-17 16:46:50|392.37|390.17|392.18|389.98|392.37|390.17|392.18|389.98|0
1645116420000|2022-02-17 16:47:00|392.56|390.36|392.75|390.55|392.95|390.75|392.56|390.36|0
1645116430000|2022-02-17 16:47:10|392.37|390.17|392.37|390.17|392.56|390.36|392.37|390.17|0
1645116440000|2022-02-17 16:47:20|392.56|390.36|392.37|390.17|392.56|390.36|392.37|390.17|0
1645116450000|2022-02-17 16:47:30|391.98|389.78|391.6|389.4|391.98|389.78|391.6|389.4|0
1645116460000|2022-02-17 16:47:40|391.79|389.59|391.98|389.78|392.18|389.98|391.79|389.59|0
1645116470000|2022-02-17 16:47:50|392.18|389.98|391.89|389.69|392.37|390.17|391.89|389.69|0
1645116480000|2022-02-17 16:48:00|391.41|389.21|391.41|389.21|391.6|389.4|391.41|389.21|0
1645116490000|2022-02-17 16:48:10|391.6|389.4|391.6|389.4|391.6|389.4|391.22|389.02|0
1645116500000|2022-02-17 16:48:20|391.98|389.78|391.79|389.59|391.98|389.78|391.79|389.59|0
1645116510000|2022-02-17 16:48:30|391.98|389.78|392.37|390.17|392.56|390.36|391.98|389.78|0
1645116520000|2022-02-17 16:48:40|392.08|389.88|391.98|389.78|392.08|389.88|391.98|389.78|0
1645116530000|2022-02-17 16:48:50|391.79|389.59|390.45|388.25|391.79|389.59|390.45|388.25|0
1645116540000|2022-02-17 16:49:00|389.87|387.67|388.91|386.71|389.87|387.67|388.91|386.71|0
1645116550000|2022-02-17 16:49:10|388.34|386.14|387.76|385.56|388.34|386.14|387.76|385.56|0
1645116560000|2022-02-17 16:49:20|388.05|385.85|388.91|386.71|388.91|386.71|388.05|385.85|0
1645116570000|2022-02-17 16:49:30|388.53|386.33|388.53|386.33|388.53|386.33|388.34|386.14|0
1645116580000|2022-02-17 16:49:40|387.95|385.75|388.15|385.95|388.15|385.95|387.57|385.37|0
1645116590000|2022-02-17 16:49:50|387.95|385.75|387.38|385.18|387.95|385.75|387.38|385.18|0
1645116600000|2022-02-17 16:50:00|387.76|385.56|388.34|386.14|388.53|386.33|387.76|385.56|0
1645116610000|2022-02-17 16:50:10|388.15|385.95|388.53|386.33|388.72|386.52|388.15|385.95|0
1645116620000|2022-02-17 16:50:20|388.72|386.52|388.53|386.33|388.72|386.52|388.34|386.14|0
1645116630000|2022-02-17 16:50:30|388.15|385.95|388.34|386.14|388.34|386.14|387.76|385.56|0
1645116640000|2022-02-17 16:50:40|388.15|385.95|388.53|386.33|388.53|386.33|388.15|385.95|0
1645116650000|2022-02-17 16:50:50|388.44|386.24|388.44|386.24|388.44|386.24|388.44|386.24|0
1645116660000|2022-02-17 16:51:00|388.34|386.14|388.53|386.33|388.72|386.52|388.34|386.14|0
1645116670000|2022-02-17 16:51:10|388.34|386.14|388.72|386.52|388.91|386.71|388.34|386.14|0
1645116680000|2022-02-17 16:51:20|388.91|386.71|388.91|386.71|389.1|386.9|388.91|386.71|0
1645116690000|2022-02-17 16:51:30|389.1|386.9|389.29|387.09|389.29|387.09|389.1|386.9|0
1645116700000|2022-02-17 16:51:40|389.1|386.9|389.39|387.19|389.68|387.48|389.1|386.9|0
1645116710000|2022-02-17 16:51:50|389.29|387.09|389.29|387.09|389.49|387.29|389.29|387.09|0
1645116720000|2022-02-17 16:52:00|389.87|387.67|389.29|387.09|389.87|387.67|389.29|387.09|0
1645116730000|2022-02-17 16:52:10|389.68|387.48|389.87|387.67|389.87|387.67|389.68|387.48|0
1645116740000|2022-02-17 16:52:20|390.06|387.86|389.87|387.67|390.06|387.86|389.87|387.67|0
1645116750000|2022-02-17 16:52:30|390.06|387.86|390.06|387.86|390.25|388.05|390.06|387.86|0
1645116760000|2022-02-17 16:52:40|390.25|388.05|389.87|387.67|390.25|388.05|389.87|387.67|0
1645116770000|2022-02-17 16:52:50|390.06|387.86|390.25|388.05|390.45|388.25|390.06|387.86|0
1645116780000|2022-02-17 16:53:00|390.45|388.25|390.45|388.25|390.64|388.44|390.45|388.25|0
1645116790000|2022-02-17 16:53:10|390.64|388.44|389.87|387.67|390.64|388.44|389.87|387.67|0
1645116800000|2022-02-17 16:53:20|390.25|388.05|390.64|388.44|390.64|388.44|390.25|388.05|0
1645116810000|2022-02-17 16:53:30|390.25|388.05|390.44|388.24|390.44|388.24|390.25|388.05|0
1645116820000|2022-02-17 16:53:40|390.25|388.05|390.83|388.63|390.83|388.63|390.06|387.86|0
1645116830000|2022-02-17 16:53:50|391.02|388.82|391.02|388.82|391.02|388.82|391.02|388.82|0
1645116840000|2022-02-17 16:54:00|390.83|388.63|391.21|389.01|391.21|389.01|390.83|388.63|0
1645116850000|2022-02-17 16:54:10|390.64|388.44|390.54|388.34|390.64|388.44|390.44|388.24|0
1645116860000|2022-02-17 16:54:20|390.64|388.44|390.64|388.44|390.64|388.44|390.44|388.24|0
1645116870000|2022-02-17 16:54:30|390.74|388.54|391.21|389.01|391.21|389.01|390.74|388.54|0
1645116880000|2022-02-17 16:54:40|391.4|389.2|391.02|388.82|391.6|389.4|391.02|388.82|0
1645116890000|2022-02-17 16:54:50|391.21|389.01|391.6|389.4|391.6|389.4|391.21|389.01|0
1645116900000|2022-02-17 16:55:00|391.21|389.01|391.21|389.01|391.21|389.01|391.21|389.01|0
1645116910000|2022-02-17 16:55:10|390.93|388.73|391.21|389.01|391.21|389.01|390.93|388.73|0
1645116920000|2022-02-17 16:55:20|391.02|388.82|391.21|389.01|391.21|389.01|391.02|388.82|0
1645116930000|2022-02-17 16:55:30|390.83|388.63|390.83|388.63|391.02|388.82|390.83|388.63|0
1645116940000|2022-02-17 16:55:40|390.74|388.54|391.02|388.82|391.02|388.82|390.74|388.54|0
1645116950000|2022-02-17 16:55:50|390.83|388.63|391.02|388.82|391.02|388.82|390.83|388.63|0
1645116960000|2022-02-17 16:56:00|390.83|388.63|390.64|388.44|390.83|388.63|390.44|388.24|0
1645116970000|2022-02-17 16:56:10|391.02|388.82|390.83|388.63|391.02|388.82|390.83|388.63|0
1645116980000|2022-02-17 16:56:20|391.02|388.82|391.21|389.01|391.21|389.01|391.02|388.82|0
1645116990000|2022-02-17 16:56:30|391.02|388.82|390.83|388.63|391.02|388.82|390.83|388.63|0
1645117000000|2022-02-17 16:56:40|390.93|388.73|391.12|388.92|391.12|388.92|390.93|388.73|0
1645117010000|2022-02-17 16:56:50|390.83|388.63|391.4|389.2|391.4|389.2|390.83|388.63|0
1645117020000|2022-02-17 16:57:00|391.21|389.01|391.6|389.4|391.6|389.4|391.21|389.01|0
1645117030000|2022-02-17 16:57:10|391.98|389.78|392.17|389.97|392.17|389.97|391.98|389.78|0
1645117040000|2022-02-17 16:57:20|391.98|389.78|392.56|390.36|392.56|390.36|391.98|389.78|0
1645117050000|2022-02-17 16:57:30|392.75|390.55|392.94|390.74|393.33|391.13|392.37|390.17|0
1645117060000|2022-02-17 16:57:40|392.56|390.36|392.94|390.74|392.94|390.74|392.56|390.36|0
1645117070000|2022-02-17 16:57:50|392.75|390.55|392.75|390.55|392.75|390.55|392.56|390.36|0
1645117080000|2022-02-17 16:58:00|392.94|390.74|393.14|390.94|393.33|391.13|392.94|390.74|0
1645117090000|2022-02-17 16:58:10|393.33|391.13|393.71|391.51|393.71|391.51|393.33|391.13|0
1645117100000|2022-02-17 16:58:20|393.52|391.32|393.71|391.51|393.71|391.51|393.52|391.32|0
1645117110000|2022-02-17 16:58:30|393.91|391.71|393.91|391.71|394.1|391.9|393.91|391.71|0
1645117120000|2022-02-17 16:58:40|393.71|391.51|393.33|391.13|393.91|391.71|393.33|391.13|0
1645117130000|2022-02-17 16:58:50|393.13|390.93|393.13|390.93|393.33|391.13|392.94|390.74|0
1645117140000|2022-02-17 16:59:00|393.33|391.13|392.75|390.55|393.33|391.13|392.75|390.55|0
1645117150000|2022-02-17 16:59:10|392.56|390.36|392.94|390.74|392.94|390.74|392.36|390.16|0
1645117160000|2022-02-17 16:59:20|392.75|390.55|393.71|391.51|393.71|391.51|392.75|390.55|0
1645117170000|2022-02-17 16:59:30|394.48|392.28|394.48|392.28|394.48|392.28|394.29|392.09|0
1645117180000|2022-02-17 16:59:40|394.1|391.9|394.48|392.28|394.48|392.28|394.1|391.9|0
1645117190000|2022-02-17 16:59:50|394.29|392.09|393.91|391.71|394.29|392.09|393.91|391.71|0
1645117200000|2022-02-17 17:00:00|394.1|391.9|393.91|391.71|394.1|391.9|393.91|391.71|0
1645117210000|2022-02-17 17:00:10|393.33|391.13|393.71|391.51|393.71|391.51|393.33|391.13|0
1645117220000|2022-02-17 17:00:20|393.91|391.71|394.29|392.09|394.29|392.09|393.91|391.71|0
1645117230000|2022-02-17 17:00:30|394.68|392.48|394.87|392.67|394.87|392.67|394.68|392.48|0
1645117240000|2022-02-17 17:00:40|394.68|392.48|394.87|392.67|394.87|392.67|394.68|392.48|0
1645117250000|2022-02-17 17:00:50|395.06|392.86|396.03|393.83|396.41|394.21|395.06|392.86|0
1645117260000|2022-02-17 17:01:00|395.36|393.16|395.64|393.44|395.64|393.44|395.26|393.06|0
1645117270000|2022-02-17 17:01:10|395.83|393.63|395.45|393.25|395.83|393.63|395.45|393.25|0
1645117280000|2022-02-17 17:01:20|395.26|393.06|395.26|393.06|395.26|393.06|395.06|392.86|0
1645117290000|2022-02-17 17:01:30|395.06|392.86|394.87|392.67|395.06|392.86|394.87|392.67|0
1645117300000|2022-02-17 17:01:40|394.48|392.28|393.9|391.7|394.48|392.28|393.9|391.7|0
1645117310000|2022-02-17 17:01:50|394.1|391.9|394.48|392.28|394.48|392.28|394.1|391.9|0
1645117320000|2022-02-17 17:02:00|394.29|392.09|393.52|391.32|394.29|392.09|393.52|391.32|0
1645117330000|2022-02-17 17:02:10|393.23|391.03|393.13|390.93|393.52|391.32|393.13|390.93|0
1645117340000|2022-02-17 17:02:20|393.33|391.13|393.33|391.13|393.33|391.13|393.13|390.93|0
1645117350000|2022-02-17 17:02:30|393.52|391.32|392.36|390.16|393.52|391.32|392.36|390.16|0
1645117360000|2022-02-17 17:02:40|392.17|389.97|392.56|390.36|392.56|390.36|392.17|389.97|0
1645117370000|2022-02-17 17:02:50|393.33|391.13|392.75|390.55|393.33|391.13|392.75|390.55|0
1645117380000|2022-02-17 17:03:00|392.56|390.36|392.75|390.55|392.75|390.55|392.36|390.16|0
1645117390000|2022-02-17 17:03:10|392.94|390.74|392.36|390.16|392.94|390.74|392.36|390.16|0
1645117400000|2022-02-17 17:03:20|392.56|390.36|392.75|390.55|392.94|390.74|392.56|390.36|0
1645117410000|2022-02-17 17:03:30|392.56|390.36|392.75|390.55|392.75|390.55|392.36|390.16|0
1645117420000|2022-02-17 17:03:40|392.94|390.74|393.33|391.13|393.33|391.13|392.94|390.74|0
1645117430000|2022-02-17 17:03:50|392.94|390.74|393.13|390.93|393.13|390.93|392.94|390.74|0
1645117440000|2022-02-17 17:04:00|392.94|390.74|392.94|390.74|392.94|390.74|392.75|390.55|0
1645117450000|2022-02-17 17:04:10|392.56|390.36|392.56|390.36|392.56|390.36|392.36|390.16|0
1645117460000|2022-02-17 17:04:20|392.17|389.97|392.17|389.97|392.17|389.97|392.17|389.97|0
1645117470000|2022-02-17 17:04:30|391.98|389.78|391.98|389.78|391.98|389.78|391.79|389.59|0
1645117480000|2022-02-17 17:04:40|392.17|389.97|391.98|389.78|392.17|389.97|391.98|389.78|0
1645117490000|2022-02-17 17:04:50|392.17|389.97|392.08|389.88|392.17|389.97|391.98|389.78|0
1645117500000|2022-02-17 17:05:00|391.79|389.59|391.79|389.59|391.98|389.78|391.79|389.59|0
1645117510000|2022-02-17 17:05:10|391.98|389.78|391.79|389.59|391.98|389.78|391.79|389.59|0
1645117520000|2022-02-17 17:05:20|391.98|389.78|391.59|389.39|391.98|389.78|391.59|389.39|0
1645117530000|2022-02-17 17:05:30|391.4|389.2|391.12|388.92|391.4|389.2|391.12|388.92|0
1645117540000|2022-02-17 17:05:40|391.02|388.82|391.21|389.01|391.21|389.01|391.02|388.82|0
1645117550000|2022-02-17 17:05:50|391.02|388.82|391.02|388.82|391.21|389.01|390.82|388.62|0
1645117560000|2022-02-17 17:06:00|391.4|389.2|391.21|389.01|391.4|389.2|391.21|389.01|0
1645117570000|2022-02-17 17:06:10|391.02|388.82|390.73|388.53|391.02|388.82|390.63|388.43|0
1645117580000|2022-02-17 17:06:20|390.82|388.62|391.02|388.82|391.02|388.82|390.82|388.62|0
1645117590000|2022-02-17 17:06:30|391.21|389.01|391.21|389.01|391.21|389.01|391.02|388.82|0
1645117600000|2022-02-17 17:06:40|391.59|389.39|391.98|389.78|391.98|389.78|391.59|389.39|0
1645117610000|2022-02-17 17:06:50|392.08|389.88|392.36|390.16|392.36|390.16|391.78|389.58|0
1645117620000|2022-02-17 17:07:00|392.75|390.55|392.75|390.55|392.85|390.65|392.75|390.55|0
1645117630000|2022-02-17 17:07:10|392.94|390.74|393.13|390.93|393.13|390.93|392.94|390.74|0
1645117640000|2022-02-17 17:07:20|393.32|391.12|393.32|391.12|393.32|391.12|393.32|391.12|0
1645117650000|2022-02-17 17:07:30|393.52|391.32|393.42|391.22|393.52|391.32|393.42|391.22|0
1645117660000|2022-02-17 17:07:40|393.52|391.32|393.52|391.32|393.9|391.7|393.52|391.32|0
1645117670000|2022-02-17 17:07:50|393.9|391.7|393.9|391.7|393.9|391.7|393.9|391.7|0
1645117680000|2022-02-17 17:08:00|394.29|392.09|394.48|392.28|394.48|392.28|394.29|392.09|0
1645117690000|2022-02-17 17:08:10|394.1|391.9|394.1|391.9|394.1|391.9|393.9|391.7|0
1645117700000|2022-02-17 17:08:20|394.48|392.28|394.67|392.47|394.87|392.67|394.48|392.28|0
1645117710000|2022-02-17 17:08:30|394.87|392.67|394.87|392.67|395.06|392.86|394.87|392.67|0
1645117720000|2022-02-17 17:08:40|395.06|392.86|394.87|392.67|395.06|392.86|394.87|392.67|0
1645117730000|2022-02-17 17:08:50|395.45|393.25|395.25|393.05|395.45|393.25|395.06|392.86|0
1645117740000|2022-02-17 17:09:00|395.45|393.25|395.45|393.25|395.45|393.25|395.45|393.25|0
1645117750000|2022-02-17 17:09:10|395.25|393.05|396.13|393.93|396.13|393.93|395.25|393.05|0
1645117760000|2022-02-17 17:09:20|396.03|393.83|395.64|393.44|396.03|393.83|395.64|393.44|0
1645117770000|2022-02-17 17:09:30|395.45|393.25|395.45|393.25|395.64|393.44|395.45|393.25|0
1645117780000|2022-02-17 17:09:40|395.25|393.05|395.25|393.05|395.25|393.05|395.25|393.05|0
1645117790000|2022-02-17 17:09:50|395.45|393.25|395.45|393.25|395.45|393.25|395.45|393.25|0
1645117800000|2022-02-17 17:10:00|395.06|392.86|396.13|393.93|396.13|393.93|395.06|392.86|0
1645117810000|2022-02-17 17:10:10|396.02|393.82|396.6|394.4|396.6|394.4|396.02|393.82|0
1645117820000|2022-02-17 17:10:20|396.41|394.21|396.22|394.02|396.41|394.21|396.22|394.02|0
1645117830000|2022-02-17 17:10:30|395.64|393.44|395.64|393.44|395.64|393.44|395.45|393.25|0
1645117840000|2022-02-17 17:10:40|395.83|393.63|395.45|393.25|395.83|393.63|395.45|393.25|0
1645117850000|2022-02-17 17:10:50|395.64|393.44|395.64|393.44|395.83|393.63|395.64|393.44|0
1645117860000|2022-02-17 17:11:00|395.25|393.05|395.83|393.63|395.83|393.63|395.25|393.05|0
1645117870000|2022-02-17 17:11:10|395.06|392.86|395.44|393.24|395.44|393.24|395.06|392.86|0
1645117880000|2022-02-17 17:11:20|395.64|393.44|396.22|394.02|396.22|394.02|395.44|393.24|0
1645117890000|2022-02-17 17:11:30|396.41|394.21|396.6|394.4|396.8|394.6|396.41|394.21|0
1645117900000|2022-02-17 17:11:40|396.51|394.31|396.41|394.21|396.51|394.31|396.41|394.21|0
1645117910000|2022-02-17 17:11:50|396.22|394.02|396.41|394.21|396.41|394.21|396.02|393.82|0
1645117920000|2022-02-17 17:12:00|396.6|394.4|397.38|395.18|397.38|395.18|396.6|394.4|0
1645117930000|2022-02-17 17:12:10|397.57|395.37|397.38|395.18|397.77|395.57|397.38|395.18|0
1645117940000|2022-02-17 17:12:20|397.57|395.37|397.38|395.18|397.57|395.37|397.38|395.18|0
1645117950000|2022-02-17 17:12:30|397.29|395.09|396.8|394.6|397.29|395.09|396.8|394.6|0
1645117960000|2022-02-17 17:12:40|396.6|394.4|396.41|394.21|396.6|394.4|396.41|394.21|0
1645117970000|2022-02-17 17:12:50|396.6|394.4|396.22|394.02|396.6|394.4|396.22|394.02|0
1645117980000|2022-02-17 17:13:00|396.02|393.82|395.64|393.44|396.02|393.82|395.64|393.44|0
1645117990000|2022-02-17 17:13:10|395.83|393.63|395.44|393.24|395.83|393.63|395.44|393.24|0
1645118000000|2022-02-17 17:13:20|395.25|393.05|395.44|393.24|395.44|393.24|395.25|393.05|0
1645118010000|2022-02-17 17:13:30|395.64|393.44|395.25|393.05|395.64|393.44|395.25|393.05|0
1645118020000|2022-02-17 17:13:40|395.64|393.44|395.06|392.86|395.64|393.44|395.06|392.86|0
1645118030000|2022-02-17 17:13:50|394.86|392.66|394.86|392.66|394.97|392.77|394.67|392.47|0
1645118040000|2022-02-17 17:14:00|394.97|392.77|394.48|392.28|394.97|392.77|394.48|392.28|0
1645118050000|2022-02-17 17:14:10|394.67|392.47|394.48|392.28|394.67|392.47|394.48|392.28|0
1645118060000|2022-02-17 17:14:20|394.67|392.47|394.86|392.66|394.86|392.66|394.67|392.47|0
1645118070000|2022-02-17 17:14:30|394.67|392.47|394.86|392.66|394.96|392.76|394.67|392.47|0
1645118080000|2022-02-17 17:14:40|394.96|392.76|394.96|392.76|394.96|392.76|394.86|392.66|0
1645118090000|2022-02-17 17:14:50|394.86|392.66|394.86|392.66|394.86|392.66|394.67|392.47|0
1645118100000|2022-02-17 17:15:00|395.06|392.86|395.35|393.15|395.44|393.24|395.06|392.86|0
1645118110000|2022-02-17 17:15:10|394.77|392.57|394.48|392.28|394.77|392.57|394.29|392.09|0
1645118120000|2022-02-17 17:15:20|394.67|392.47|394.48|392.28|394.86|392.66|394.48|392.28|0
1645118130000|2022-02-17 17:15:30|394.67|392.47|394.48|392.28|394.67|392.47|394.48|392.28|0
1645118140000|2022-02-17 17:15:40|394.67|392.47|394.48|392.28|394.67|392.47|394.48|392.28|0
1645118150000|2022-02-17 17:15:50|395.06|392.86|395.25|393.05|395.25|393.05|395.06|392.86|0
1645118160000|2022-02-17 17:16:00|395.44|393.24|395.25|393.05|395.44|393.24|394.86|392.66|0
1645118170000|2022-02-17 17:16:10|395.06|392.86|395.25|393.05|395.25|393.05|395.06|392.86|0
1645118180000|2022-02-17 17:16:20|395.06|392.86|394.86|392.66|395.06|392.86|394.48|392.28|0
1645118190000|2022-02-17 17:16:30|394.09|391.89|394.09|391.89|394.28|392.08|394.09|391.89|0
1645118200000|2022-02-17 17:16:40|394.28|392.08|394.09|391.89|394.28|392.08|393.9|391.7|0
1645118210000|2022-02-17 17:16:50|394.28|392.08|394.28|392.08|394.48|392.28|394.28|392.08|0
1645118220000|2022-02-17 17:17:00|394.09|391.89|393.9|391.7|394.48|392.28|393.9|391.7|0
1645118230000|2022-02-17 17:17:10|394.28|392.08|394.28|392.08|394.28|392.08|394.09|391.89|0
1645118240000|2022-02-17 17:17:20|394.09|391.89|394|391.8|394.09|391.89|393.9|391.7|0
1645118250000|2022-02-17 17:17:30|394.28|392.08|393.9|391.7|394.28|392.08|393.9|391.7|0
1645118260000|2022-02-17 17:17:40|394.09|391.89|393.9|391.7|394.09|391.89|393.9|391.7|0
1645118270000|2022-02-17 17:17:50|394.09|391.89|394.09|391.89|394.09|391.89|394.09|391.89|0
1645118280000|2022-02-17 17:18:00|394.28|392.08|394.28|392.08|394.48|392.28|394.28|392.08|0
1645118290000|2022-02-17 17:18:10|394.09|391.89|394.28|392.08|394.67|392.47|394.09|391.89|0
1645118300000|2022-02-17 17:18:20|394.67|392.47|394.48|392.28|394.67|392.47|394.48|392.28|0
1645118310000|2022-02-17 17:18:30|394.38|392.18|394.09|391.89|394.38|392.18|393.71|391.51|0
1645118320000|2022-02-17 17:18:40|394.28|392.08|394.48|392.28|394.48|392.28|394.28|392.08|0
1645118330000|2022-02-17 17:18:50|394.28|392.08|394.09|391.89|394.28|392.08|394.09|391.89|0
1645118340000|2022-02-17 17:19:00|394.28|392.08|394.67|392.47|394.67|392.47|394.28|392.08|0
1645118350000|2022-02-17 17:19:10|394.96|392.76|394.77|392.57|394.96|392.76|394.67|392.47|0
1645118360000|2022-02-17 17:19:20|394.96|392.76|394.96|392.76|394.96|392.76|394.77|392.57|0
1645118370000|2022-02-17 17:19:30|394.86|392.66|394.86|392.66|394.86|392.66|394.67|392.47|0
1645118380000|2022-02-17 17:19:40|394.67|392.47|394.48|392.28|394.67|392.47|394.48|392.28|0
1645118390000|2022-02-17 17:19:50|394.38|392.18|394.28|392.08|394.38|392.18|394.28|392.08|0
1645118400000|2022-02-17 17:20:00|394.48|392.28|394.09|391.89|394.48|392.28|394|391.8|0
1645118410000|2022-02-17 17:20:10|394.48|392.28|394.38|392.18|394.67|392.47|394.38|392.18|0
1645118420000|2022-02-17 17:20:20|394.48|392.28|394.28|392.08|394.48|392.28|394.28|392.08|0
1645118430000|2022-02-17 17:20:30|394.09|391.89|393.71|391.51|394.09|391.89|393.71|391.51|0
1645118440000|2022-02-17 17:20:40|393.9|391.7|393.7|391.5|393.9|391.7|393.51|391.31|0
1645118450000|2022-02-17 17:20:50|393.9|391.7|393.9|391.7|393.9|391.7|393.7|391.5|0
1645118460000|2022-02-17 17:21:00|393.7|391.5|393.13|390.93|393.7|391.5|393.13|390.93|0
1645118470000|2022-02-17 17:21:10|393.03|390.83|393.13|390.93|393.13|390.93|392.93|390.73|0
1645118480000|2022-02-17 17:21:20|393.03|390.83|392.93|390.73|393.03|390.83|392.74|390.54|0
1645118490000|2022-02-17 17:21:30|392.74|390.54|392.55|390.35|392.74|390.54|392.55|390.35|0
1645118500000|2022-02-17 17:21:40|392.74|390.54|392.55|390.35|392.74|390.54|392.36|390.16|0
1645118510000|2022-02-17 17:21:50|392.36|390.16|392.36|390.16|392.65|390.45|392.36|390.16|0
1645118520000|2022-02-17 17:22:00|392.55|390.35|392.93|390.73|392.93|390.73|392.55|390.35|0
1645118530000|2022-02-17 17:22:10|392.84|390.64|392.93|390.73|392.93|390.73|392.74|390.54|0
1645118540000|2022-02-17 17:22:20|392.74|390.54|392.74|390.54|392.74|390.54|392.74|390.54|0
1645118550000|2022-02-17 17:22:30|392.93|390.73|392.65|390.45|392.93|390.73|392.65|390.45|0
1645118560000|2022-02-17 17:22:40|392.74|390.54|392.36|390.16|392.74|390.54|392.36|390.16|0
1645118570000|2022-02-17 17:22:50|392.16|389.96|391.78|389.58|392.16|389.96|391.78|389.58|0
1645118580000|2022-02-17 17:23:00|391.97|389.77|391.97|389.77|391.97|389.77|391.97|389.77|0
1645118590000|2022-02-17 17:23:10|391.78|389.58|391.59|389.39|391.97|389.77|391.59|389.39|0
1645118600000|2022-02-17 17:23:20|391.78|389.58|392.16|389.96|392.16|389.96|391.78|389.58|0
1645118620000|2022-02-17 17:23:40|392.36|390.16|392.55|390.35|392.55|390.35|392.36|390.16|0
1645118630000|2022-02-17 17:23:50|392.36|390.16|392.26|390.06|392.36|390.16|392.26|390.06|0
1645118640000|2022-02-17 17:24:00|392.36|390.16|391.4|389.2|392.55|390.35|391.4|389.2|0
1645118650000|2022-02-17 17:24:10|391.59|389.39|391.4|389.2|391.59|389.39|391.4|389.2|0
1645118660000|2022-02-17 17:24:20|391.01|388.81|391.2|389|391.2|389|391.01|388.81|0
1645118670000|2022-02-17 17:24:30|390.92|388.72|390.82|388.62|391.01|388.81|390.82|388.62|0
1645118680000|2022-02-17 17:24:40|390.63|388.43|390.82|388.62|390.82|388.62|390.63|388.43|0
1645118690000|2022-02-17 17:24:50|391.2|389|391.59|389.39|391.59|389.39|391.2|389|0
1645118700000|2022-02-17 17:25:00|391.69|389.49|391.01|388.81|391.69|389.49|391.01|388.81|0
1645118710000|2022-02-17 17:25:10|390.82|388.62|391.2|389|391.2|389|390.82|388.62|0
1645118720000|2022-02-17 17:25:20|391.4|389.2|391.01|388.81|391.4|389.2|391.01|388.81|0
1645118730000|2022-02-17 17:25:30|391.2|389|391.01|388.81|391.2|389|391.01|388.81|0
1645118740000|2022-02-17 17:25:40|390.82|388.62|391.11|388.91|391.11|388.91|390.82|388.62|0
1645118750000|2022-02-17 17:25:50|391.2|389|391.2|389|391.2|389|391.01|388.81|0
1645118760000|2022-02-17 17:26:00|391.11|388.91|391.2|389|391.4|389.2|391.11|388.91|0
1645118770000|2022-02-17 17:26:10|391.01|388.81|390.62|388.42|391.01|388.81|390.62|388.42|0
1645118780000|2022-02-17 17:26:20|390.43|388.23|390.62|388.42|390.62|388.42|390.43|388.23|0
1645118790000|2022-02-17 17:26:30|390.43|388.23|390.62|388.42|390.62|388.42|390.43|388.23|0
1645118800000|2022-02-17 17:26:40|390.82|388.62|390.82|388.62|390.82|388.62|390.82|388.62|0
1645118810000|2022-02-17 17:26:50|390.62|388.42|391.4|389.2|391.59|389.39|390.62|388.42|0
1645118820000|2022-02-17 17:27:00|391.59|389.39|391.2|389|391.59|389.39|391.01|388.81|0
1645118830000|2022-02-17 17:27:10|391.4|389.2|391.78|389.58|391.97|389.77|391.4|389.2|0
1645118840000|2022-02-17 17:27:20|391.97|389.77|392.36|390.16|392.36|390.16|391.97|389.77|0
1645118850000|2022-02-17 17:27:30|392.17|389.97|391.78|389.58|392.17|389.97|391.78|389.58|0
1645118860000|2022-02-17 17:27:40|391.97|389.77|391.78|389.58|391.97|389.77|391.78|389.58|0
1645118870000|2022-02-17 17:27:50|391.59|389.39|391.59|389.39|391.59|389.39|391.39|389.19|0
1645118880000|2022-02-17 17:28:00|391.2|389|391.2|389|391.2|389|391.01|388.81|0
1645118890000|2022-02-17 17:28:10|391.59|389.39|391.39|389.19|391.59|389.39|391.2|389|0
1645118900000|2022-02-17 17:28:20|391.2|389|391.2|389|391.2|389|391.01|388.81|0
1645118910000|2022-02-17 17:28:30|391.39|389.19|391.59|389.39|391.59|389.39|391.2|389|0
1645118920000|2022-02-17 17:28:40|391.39|389.19|391.59|389.39|391.59|389.39|391.39|389.19|0
1645118930000|2022-02-17 17:28:50|391.39|389.19|391.39|389.19|391.59|389.39|391.39|389.19|0
1645118940000|2022-02-17 17:29:00|391.59|389.39|390.82|388.62|391.59|389.39|390.82|388.62|0
1645118950000|2022-02-17 17:29:10|391.01|388.81|391.2|389|391.39|389.19|391.01|388.81|0
1645118960000|2022-02-17 17:29:20|391.01|388.81|391.01|388.81|391.2|389|391.01|388.81|0
1645118970000|2022-02-17 17:29:30|391.2|389|391.2|389|391.2|389|391.2|389|0
1645118980000|2022-02-17 17:29:40|391.39|389.19|391.3|389.1|391.39|389.19|391.3|389.1|0
1645118990000|2022-02-17 17:29:50|391.39|389.19|391.78|389.58|391.78|389.58|391.39|389.19|0
1645119000000|2022-02-17 17:30:00|391.97|389.77|392.17|389.97|392.27|390.07|391.97|389.77|0
1645119010000|2022-02-17 17:30:10|391.97|389.77|392.07|389.87|392.07|389.87|391.78|389.58|0
1645119020000|2022-02-17 17:30:20|392.17|389.97|392.17|389.97|392.36|390.16|392.17|389.97|0
1645119030000|2022-02-17 17:30:30|392.07|389.87|392.17|389.97|392.17|389.97|392.07|389.87|0
1645119040000|2022-02-17 17:30:40|392.46|390.26|392.17|389.97|392.46|390.26|392.17|389.97|0
1645119050000|2022-02-17 17:30:50|392.36|390.16|391.97|389.77|392.36|390.16|391.97|389.77|0
1645119060000|2022-02-17 17:31:00|392.74|390.54|392.94|390.74|392.94|390.74|392.55|390.35|0
1645119070000|2022-02-17 17:31:10|392.74|390.54|392.74|390.54|392.94|390.74|392.74|390.54|0
1645119080000|2022-02-17 17:31:20|392.94|390.74|392.55|390.35|392.94|390.74|392.55|390.35|0
1645119090000|2022-02-17 17:31:30|392.36|390.16|391.78|389.58|392.36|390.16|391.78|389.58|0
1645119100000|2022-02-17 17:31:40|391.59|389.39|391.78|389.58|391.78|389.58|391.39|389.19|0
1645119110000|2022-02-17 17:31:50|391.59|389.39|391.01|388.81|391.59|389.39|391.01|388.81|0
1645119120000|2022-02-17 17:32:00|390.62|388.42|390.43|388.23|390.62|388.42|390.34|388.14|0
1645119130000|2022-02-17 17:32:10|390.04|387.84|390.24|388.04|390.24|388.04|390.04|387.84|0
1645119140000|2022-02-17 17:32:20|389.85|387.65|390.24|388.04|390.24|388.04|389.85|387.65|0
1645119150000|2022-02-17 17:32:30|390.04|387.84|389.47|387.27|390.04|387.84|389.47|387.27|0
1645119160000|2022-02-17 17:32:40|389.28|387.08|388.51|386.31|389.28|387.08|388.51|386.31|0
1645119170000|2022-02-17 17:32:50|388.7|386.5|388.89|386.69|388.89|386.69|388.61|386.41|0
1645119180000|2022-02-17 17:33:00|389.28|387.08|389.85|387.65|389.85|387.65|389.28|387.08|0
1645119190000|2022-02-17 17:33:10|390.24|388.04|390.24|388.04|390.43|388.23|390.04|387.84|0
1645119200000|2022-02-17 17:33:20|390.04|387.84|390.24|388.04|390.24|388.04|390.04|387.84|0
1645119210000|2022-02-17 17:33:30|390.04|387.84|390.24|388.04|390.24|388.04|390.04|387.84|0
1645119220000|2022-02-17 17:33:40|390.43|388.23|390.62|388.42|390.62|388.42|390.43|388.23|0
1645119230000|2022-02-17 17:33:50|390.81|388.61|390.24|388.04|390.81|388.61|390.24|388.04|0
1645119240000|2022-02-17 17:34:00|390.43|388.23|391.01|388.81|391.01|388.81|390.43|388.23|0
1645119250000|2022-02-17 17:34:10|390.81|388.61|391.01|388.81|391.01|388.81|390.81|388.61|0
1645119260000|2022-02-17 17:34:20|391.2|389|390.43|388.23|391.2|389|390.43|388.23|0
1645119270000|2022-02-17 17:34:30|390.53|388.33|390.81|388.61|390.81|388.61|390.43|388.23|0
1645119280000|2022-02-17 17:34:40|390.62|388.42|390.81|388.61|391.01|388.81|390.62|388.42|0
1645119290000|2022-02-17 17:34:50|390.72|388.52|390.62|388.42|390.72|388.52|390.62|388.42|0
1645119300000|2022-02-17 17:35:00|390.43|388.23|390.24|388.04|390.43|388.23|390.24|388.04|0
1645119310000|2022-02-17 17:35:10|390.43|388.23|390.81|388.61|390.81|388.61|390.43|388.23|0
1645119320000|2022-02-17 17:35:20|390.53|388.33|390.04|387.84|390.53|388.33|390.04|387.84|0
1645119330000|2022-02-17 17:35:30|390.24|388.04|390.24|388.04|390.24|388.04|390.24|388.04|0
1645119350000|2022-02-17 17:35:50|390.43|388.23|390.43|388.23|390.43|388.23|390.24|388.04|0
1645119360000|2022-02-17 17:36:00|390.24|388.04|390.43|388.23|390.81|388.61|390.24|388.04|0
1645119370000|2022-02-17 17:36:10|390.81|388.61|391.01|388.81|391.01|388.81|390.81|388.61|0
1645119380000|2022-02-17 17:36:20|391.3|389.1|391.2|389|391.39|389.19|391.2|389|0
1645119390000|2022-02-17 17:36:30|391.39|389.19|391.01|388.81|391.39|389.19|391.01|388.81|0
1645119400000|2022-02-17 17:36:40|391.2|389|391.39|389.19|391.39|389.19|391.11|388.91|0
1645119410000|2022-02-17 17:36:50|391.49|389.29|391.2|389|391.49|389.29|391.2|389|0
1645119420000|2022-02-17 17:37:00|391.39|389.19|391.58|389.38|391.58|389.38|391.39|389.19|0
1645119430000|2022-02-17 17:37:10|391.49|389.29|391.58|389.38|391.58|389.38|391.49|389.29|0
1645119440000|2022-02-17 17:37:20|391.78|389.58|391.58|389.38|391.78|389.58|391.39|389.19|0
1645119450000|2022-02-17 17:37:30|391.2|389|391.3|389.1|391.58|389.38|391.2|389|0
1645119460000|2022-02-17 17:37:40|391.39|389.19|391.3|389.1|391.39|389.19|391.3|389.1|0
1645119470000|2022-02-17 17:37:50|391.2|389|391.39|389.19|391.58|389.38|391.2|389|0
1645119480000|2022-02-17 17:38:00|391.49|389.29|391.2|389|391.49|389.29|391.2|389|0
1645119490000|2022-02-17 17:38:10|391.39|389.19|391.78|389.58|391.78|389.58|391.39|389.19|0
1645119500000|2022-02-17 17:38:20|391.97|389.77|391.39|389.19|391.97|389.77|391.39|389.19|0
1645119510000|2022-02-17 17:38:30|391.2|389|391.01|388.81|391.2|389|391.01|388.81|0
1645119520000|2022-02-17 17:38:40|391.2|389|391.2|389|391.2|389|391.2|389|0
1645119530000|2022-02-17 17:38:50|391.01|388.81|391.2|389|391.2|389|391.01|388.81|0
1645119540000|2022-02-17 17:39:00|391.39|389.19|390.81|388.61|391.39|389.19|390.81|388.61|0
1645119550000|2022-02-17 17:39:10|391.2|389|391.2|389|391.3|389.1|391.2|389|0
1645119560000|2022-02-17 17:39:20|391.39|389.19|391.78|389.58|391.78|389.58|391.39|389.19|0
1645119570000|2022-02-17 17:39:30|391.3|389.1|391.78|389.58|391.78|389.58|391.3|389.1|0
1645119580000|2022-02-17 17:39:40|391.58|389.38|391.58|389.38|391.58|389.38|391.39|389.19|0
1645119590000|2022-02-17 17:39:50|391.78|389.58|391.68|389.48|391.78|389.58|391.58|389.38|0
1645119600000|2022-02-17 17:40:00|391.88|389.68|392.35|390.15|392.35|390.15|391.88|389.68|0
1645119610000|2022-02-17 17:40:10|392.55|390.35|392.65|390.45|392.65|390.45|392.55|390.35|0
1645119620000|2022-02-17 17:40:20|392.55|390.35|392.55|390.35|392.65|390.45|392.55|390.35|0
1645119630000|2022-02-17 17:40:30|393.32|391.12|393.32|391.12|393.32|391.12|393.13|390.93|0
1645119640000|2022-02-17 17:40:40|393.13|390.93|392.93|390.73|393.32|391.12|392.93|390.73|0
1645119650000|2022-02-17 17:40:50|392.84|390.64|393.13|390.93|393.13|390.93|392.74|390.54|0
1645119660000|2022-02-17 17:41:00|392.93|390.73|392.93|390.73|393.13|390.93|392.74|390.54|0
1645119670000|2022-02-17 17:41:10|393.13|390.93|393.32|391.12|393.32|391.12|393.13|390.93|0
1645119680000|2022-02-17 17:41:20|393.23|391.03|392.93|390.73|393.32|391.12|392.93|390.73|0
1645119690000|2022-02-17 17:41:30|393.13|390.93|393.13|390.93|393.13|390.93|393.13|390.93|0
1645119700000|2022-02-17 17:41:40|393.32|391.12|393.32|391.12|393.32|391.12|393.13|390.93|0
1645119710000|2022-02-17 17:41:50|393.13|390.93|393.42|391.22|393.42|391.22|393.13|390.93|0
1645119720000|2022-02-17 17:42:00|393.51|391.31|393.71|391.51|393.71|391.51|393.32|391.12|0
1645119730000|2022-02-17 17:42:10|393.32|391.12|392.93|390.73|393.32|391.12|392.93|390.73|0
1645119740000|2022-02-17 17:42:20|393.13|390.93|392.55|390.35|393.13|390.93|392.55|390.35|0
1645119750000|2022-02-17 17:42:30|392.74|390.54|392.55|390.35|392.93|390.73|392.55|390.35|0
1645119760000|2022-02-17 17:42:40|392.35|390.15|392.35|390.15|392.35|390.15|391.97|389.77|0
1645119770000|2022-02-17 17:42:50|392.16|389.96|392.35|390.15|392.35|390.15|391.97|389.77|0
1645119780000|2022-02-17 17:43:00|392.16|389.96|391.77|389.57|392.16|389.96|391.77|389.57|0
1645119790000|2022-02-17 17:43:10|392.07|389.87|392.16|389.96|392.16|389.96|392.07|389.87|0
1645119800000|2022-02-17 17:43:20|391.77|389.57|391.77|389.57|391.77|389.57|391.77|389.57|0
1645119810000|2022-02-17 17:43:30|391.97|389.77|391.97|389.77|392.16|389.96|391.97|389.77|0
1645119820000|2022-02-17 17:43:40|391.77|389.57|391.77|389.57|391.77|389.57|391.77|389.57|0
1645119830000|2022-02-17 17:43:50|391.97|389.77|392.16|389.96|392.16|389.96|391.97|389.77|0
1645119840000|2022-02-17 17:44:00|391.97|389.77|392.07|389.87|392.16|389.96|391.97|389.77|0
1645119850000|2022-02-17 17:44:10|392.16|389.96|392.35|390.15|392.35|390.15|392.16|389.96|0
1645119860000|2022-02-17 17:44:20|392.26|390.06|392.35|390.15|392.35|390.15|392.26|390.06|0
1645119870000|2022-02-17 17:44:30|392.55|390.35|391.97|389.77|392.55|390.35|391.97|389.77|0
1645119880000|2022-02-17 17:44:40|392.16|389.96|391.58|389.38|392.16|389.96|391.58|389.38|0
1645119890000|2022-02-17 17:44:50|391.77|389.57|391.77|389.57|391.77|389.57|391.58|389.38|0
1645119900000|2022-02-17 17:45:00|391.58|389.38|391.58|389.38|391.58|389.38|391.58|389.38|0
1645119910000|2022-02-17 17:45:10|392.16|389.96|391.58|389.38|392.16|389.96|391.58|389.38|0
1645119920000|2022-02-17 17:45:20|391.97|389.77|391.97|389.77|391.97|389.77|391.97|389.77|0
1645119930000|2022-02-17 17:45:30|391.77|389.57|391.58|389.38|391.77|389.57|391.58|389.38|0
1645119940000|2022-02-17 17:45:40|391.77|389.57|391.97|389.77|392.16|389.96|391.77|389.57|0
1645119950000|2022-02-17 17:45:50|392.16|389.96|391.68|389.48|392.16|389.96|391.68|389.48|0
1645119960000|2022-02-17 17:46:00|391.58|389.38|391.97|389.77|391.97|389.77|391.58|389.38|0
1645119970000|2022-02-17 17:46:10|392.35|390.15|393.12|390.92|393.12|390.92|392.35|390.15|0
1645119980000|2022-02-17 17:46:20|393.03|390.83|393.32|391.12|393.32|391.12|393.03|390.83|0
1645119990000|2022-02-17 17:46:30|393.12|390.92|393.32|391.12|393.32|391.12|392.74|390.54|0
1645120000000|2022-02-17 17:46:40|393.12|390.92|393.12|390.92|393.51|391.31|393.12|390.92|0
1645120010000|2022-02-17 17:46:50|393.32|391.12|393.7|391.5|393.7|391.5|393.32|391.12|0
1645120020000|2022-02-17 17:47:00|393.9|391.7|393.7|391.5|393.9|391.7|393.51|391.31|0
1645120030000|2022-02-17 17:47:10|393.51|391.31|393.9|391.7|393.9|391.7|393.51|391.31|0
1645120040000|2022-02-17 17:47:20|394.09|391.89|394.28|392.08|394.28|392.08|394.09|391.89|0
1645120050000|2022-02-17 17:47:30|394.48|392.28|394.48|392.28|394.67|392.47|394.48|392.28|0
1645120060000|2022-02-17 17:47:40|394.86|392.66|394.67|392.47|394.86|392.66|394.67|392.47|0
1645120070000|2022-02-17 17:47:50|394.48|392.28|394.48|392.28|394.48|392.28|394.48|392.28|0
1645120080000|2022-02-17 17:48:00|394.67|392.47|395.45|393.25|395.45|393.25|394.48|392.28|0
1645120090000|2022-02-17 17:48:10|395.83|393.63|396.03|393.83|396.03|393.83|395.83|393.63|0
1645120100000|2022-02-17 17:48:20|396.22|394.02|396.61|394.41|396.61|394.41|396.22|394.02|0
1645120110000|2022-02-17 17:48:30|396.8|394.6|395.83|393.63|396.8|394.6|395.83|393.63|0
1645120120000|2022-02-17 17:48:40|396.03|393.83|395.64|393.44|396.03|393.83|395.64|393.44|0
1645120130000|2022-02-17 17:48:50|395.45|393.25|395.45|393.25|395.45|393.25|395.45|393.25|0
1645120140000|2022-02-17 17:49:00|395.25|393.05|394.86|392.66|395.25|393.05|394.67|392.47|0
1645120150000|2022-02-17 17:49:10|395.06|392.86|395.06|392.86|395.06|392.86|394.86|392.66|0
1645120160000|2022-02-17 17:49:20|394.86|392.66|394.77|392.57|394.86|392.66|394.77|392.57|0
1645120170000|2022-02-17 17:49:30|394.86|392.66|394.67|392.47|394.86|392.66|394.67|392.47|0
1645120180000|2022-02-17 17:49:40|394.86|392.66|394.67|392.47|394.86|392.66|394.67|392.47|0
1645120190000|2022-02-17 17:49:50|394.86|392.66|395.25|393.05|395.25|393.05|394.86|392.66|0
1645120200000|2022-02-17 17:50:00|394.86|392.66|395.44|393.24|395.44|393.24|394.86|392.66|0
1645120210000|2022-02-17 17:50:10|395.55|393.35|395.44|393.24|395.64|393.44|395.44|393.24|0
1645120220000|2022-02-17 17:50:20|395.64|393.44|395.64|393.44|395.74|393.54|395.64|393.44|0
1645120230000|2022-02-17 17:50:30|395.83|393.63|395.64|393.44|395.83|393.63|395.64|393.44|0
1645120240000|2022-02-17 17:50:40|395.44|393.24|395.25|393.05|395.44|393.24|395.25|393.05|0
1645120250000|2022-02-17 17:50:50|395.44|393.24|394.86|392.66|395.44|393.24|394.86|392.66|0
1645120260000|2022-02-17 17:51:00|395.25|393.05|395.44|393.24|395.44|393.24|395.25|393.05|0
1645120270000|2022-02-17 17:51:10|395.06|392.86|395.25|393.05|395.25|393.05|395.06|392.86|0
1645120280000|2022-02-17 17:51:20|395.06|392.86|395.25|393.05|395.25|393.05|395.06|392.86|0
1645120290000|2022-02-17 17:51:30|395.44|393.24|395.64|393.44|395.64|393.44|395.44|393.24|0
1645120300000|2022-02-17 17:51:40|395.44|393.24|395.06|392.86|395.44|393.24|395.06|392.86|0
1645120310000|2022-02-17 17:51:50|395.25|393.05|395.06|392.86|395.25|393.05|395.06|392.86|0
1645120320000|2022-02-17 17:52:00|395.25|393.05|395.25|393.05|395.44|393.24|395.25|393.05|0
1645120330000|2022-02-17 17:52:10|395.06|392.86|394.09|391.89|395.06|392.86|394.09|391.89|0
1645120340000|2022-02-17 17:52:20|394.28|392.08|394.28|392.08|394.48|392.28|394.19|391.99|0
1645120350000|2022-02-17 17:52:30|394.09|391.89|394.09|391.89|394.28|392.08|394.09|391.89|0
1645120370000|2022-02-17 17:52:50|394.28|392.08|394.09|391.89|394.28|392.08|393.9|391.7|0
1645120380000|2022-02-17 17:53:00|393.9|391.7|394.09|391.89|394.09|391.89|393.9|391.7|0
1645120390000|2022-02-17 17:53:10|394.19|391.99|393.9|391.7|394.19|391.99|393.9|391.7|0
1645120400000|2022-02-17 17:53:20|394.19|391.99|393.9|391.7|394.19|391.99|393.9|391.7|0
1645120410000|2022-02-17 17:53:30|394.09|391.89|393.9|391.7|394.09|391.89|393.9|391.7|0
1645120420000|2022-02-17 17:53:40|394.09|391.89|393.9|391.7|394.09|391.89|393.9|391.7|0
1645120430000|2022-02-17 17:53:50|393.7|391.5|393.7|391.5|393.7|391.5|393.51|391.31|0
1645120440000|2022-02-17 17:54:00|393.51|391.31|393.32|391.12|393.51|391.31|393.12|390.92|0
1645120450000|2022-02-17 17:54:10|393.12|390.92|393.51|391.31|393.51|391.31|393.12|390.92|0
1645120460000|2022-02-17 17:54:20|393.9|391.7|394.09|391.89|394.09|391.89|393.9|391.7|0
1645120470000|2022-02-17 17:54:30|394.28|392.08|393.7|391.5|394.28|392.08|393.7|391.5|0
1645120480000|2022-02-17 17:54:40|393.89|391.69|394.09|391.89|394.09|391.89|393.89|391.69|0
1645120490000|2022-02-17 17:54:50|393.89|391.69|393.89|391.69|393.89|391.69|393.89|391.69|0
1645120500000|2022-02-17 17:55:00|394.09|391.89|394.09|391.89|394.09|391.89|394.09|391.89|0
1645120510000|2022-02-17 17:55:10|394.28|392.08|394.28|392.08|394.38|392.18|394.28|392.08|0
1645120520000|2022-02-17 17:55:20|394|391.8|394.19|391.99|394.19|391.99|393.89|391.69|0
1645120530000|2022-02-17 17:55:30|394.09|391.89|394.28|392.08|394.28|392.08|394.09|391.89|0
1645120540000|2022-02-17 17:55:40|394.47|392.27|394.47|392.27|394.47|392.27|394.47|392.27|0
1645120550000|2022-02-17 17:55:50|394.67|392.47|395.06|392.86|395.06|392.86|394.67|392.47|0
1645120560000|2022-02-17 17:56:00|394.96|392.76|394.86|392.66|395.06|392.86|394.86|392.66|0
1645120570000|2022-02-17 17:56:10|394.67|392.47|394.67|392.47|394.67|392.47|394.47|392.27|0
1645120580000|2022-02-17 17:56:20|394.47|392.27|394.86|392.66|394.86|392.66|394.47|392.27|0
1645120590000|2022-02-17 17:56:30|393.89|391.69|393.7|391.5|393.89|391.69|393.7|391.5|0
1645120600000|2022-02-17 17:56:40|393.8|391.6|393.51|391.31|393.8|391.6|393.51|391.31|0
1645120610000|2022-02-17 17:56:50|393.61|391.41|393.31|391.11|393.61|391.41|393.31|391.11|0
1645120620000|2022-02-17 17:57:00|393.51|391.31|393.89|391.69|393.89|391.69|393.51|391.31|0
1645120630000|2022-02-17 17:57:10|393.7|391.5|393.7|391.5|393.7|391.5|393.61|391.41|0
1645120640000|2022-02-17 17:57:20|393.51|391.31|393.22|391.02|393.7|391.5|393.22|391.02|0
1645120650000|2022-02-17 17:57:30|393.31|391.11|393.51|391.31|393.7|391.5|393.31|391.11|0
1645120660000|2022-02-17 17:57:40|393.7|391.5|394.28|392.08|394.28|392.08|393.7|391.5|0
1645120670000|2022-02-17 17:57:50|393.7|391.5|394.09|391.89|394.09|391.89|393.7|391.5|0
1645120680000|2022-02-17 17:58:00|393.89|391.69|394.09|391.89|394.09|391.89|393.89|391.69|0
1645120690000|2022-02-17 17:58:10|393.89|391.69|394.47|392.27|394.47|392.27|393.89|391.69|0
1645120700000|2022-02-17 17:58:20|394.28|392.08|393.7|391.5|394.28|392.08|393.7|391.5|0
1645120710000|2022-02-17 17:58:30|393.51|391.31|394.09|391.89|394.09|391.89|393.31|391.11|0
1645120720000|2022-02-17 17:58:40|394.28|392.08|394.09|391.89|394.28|392.08|394.09|391.89|0
1645120730000|2022-02-17 17:58:50|393.89|391.69|394.28|392.08|394.28|392.08|393.89|391.69|0
1645120740000|2022-02-17 17:59:00|394.47|392.27|394.28|392.08|394.47|392.27|394.09|391.89|0
1645120750000|2022-02-17 17:59:10|394.47|392.27|393.89|391.69|394.47|392.27|393.89|391.69|0
1645120760000|2022-02-17 17:59:20|393.7|391.5|393.89|391.69|393.89|391.69|393.7|391.5|0
1645120770000|2022-02-17 17:59:30|394.09|391.89|393.89|391.69|394.09|391.89|393.89|391.69|0
1645120780000|2022-02-17 17:59:40|393.7|391.5|393.89|391.69|393.99|391.79|393.7|391.5|0
1645120790000|2022-02-17 17:59:50|394.09|391.89|393.89|391.69|394.47|392.27|393.89|391.69|0
1645120800000|2022-02-17 18:00:00|394.09|391.89|393.51|391.31|394.09|391.89|393.51|391.31|0
1645120810000|2022-02-17 18:00:10|393.31|391.11|393.31|391.11|393.31|391.11|393.31|391.11|0
1645120820000|2022-02-17 18:00:20|393.12|390.92|393.51|391.31|393.51|391.31|393.12|390.92|0
1645120830000|2022-02-17 18:00:30|393.7|391.5|393.89|391.69|393.89|391.69|393.7|391.5|0
1645120840000|2022-02-17 18:00:40|394.28|392.08|393.89|391.69|394.28|392.08|393.89|391.69|0
1645120850000|2022-02-17 18:00:50|393.7|391.5|393.7|391.5|393.7|391.5|393.7|391.5|0
1645120860000|2022-02-17 18:01:00|393.89|391.69|393.31|391.11|393.89|391.69|393.31|391.11|0
1645120870000|2022-02-17 18:01:10|393.7|391.5|393.7|391.5|393.8|391.6|393.7|391.5|0
1645120880000|2022-02-17 18:01:20|393.8|391.6|393.7|391.5|393.89|391.69|393.7|391.5|0
1645120890000|2022-02-17 18:01:30|393.89|391.69|393.89|391.69|393.89|391.69|393.89|391.69|0
1645120900000|2022-02-17 18:01:40|393.51|391.31|393.12|390.92|393.51|391.31|393.12|390.92|0
1645120910000|2022-02-17 18:01:50|392.93|390.73|393.12|390.92|393.31|391.11|392.93|390.73|0
1645120920000|2022-02-17 18:02:00|393.31|391.11|393.12|390.92|393.31|391.11|393.12|390.92|0
1645120930000|2022-02-17 18:02:10|393.31|391.11|393.7|391.5|393.7|391.5|393.12|390.92|0
1645120940000|2022-02-17 18:02:20|393.51|391.31|393.89|391.69|393.89|391.69|393.51|391.31|0
1645120950000|2022-02-17 18:02:30|393.7|391.5|393.7|391.5|394.09|391.89|393.7|391.5|0
1645120960000|2022-02-17 18:02:40|393.89|391.69|393.7|391.5|393.89|391.69|393.51|391.31|0
1645120970000|2022-02-17 18:02:50|393.61|391.41|393.8|391.6|393.89|391.69|393.61|391.41|0
1645120980000|2022-02-17 18:03:00|394.09|391.89|394.28|392.08|394.47|392.27|394.09|391.89|0
1645120990000|2022-02-17 18:03:10|394.09|391.89|394.09|391.89|394.47|392.27|394.09|391.89|0
1645121000000|2022-02-17 18:03:20|394.28|392.08|394.09|391.89|394.28|392.08|394.09|391.89|0
1645121010000|2022-02-17 18:03:30|393.89|391.69|393.89|391.69|393.89|391.69|393.89|391.69|0
1645121020000|2022-02-17 18:03:40|394.09|391.89|393.7|391.5|394.09|391.89|393.7|391.5|0
1645121030000|2022-02-17 18:03:50|393.89|391.69|393.89|391.69|393.89|391.69|393.7|391.5|0
1645121040000|2022-02-17 18:04:00|394.08|391.88|394.08|391.88|394.08|391.88|393.89|391.69|0
1645121050000|2022-02-17 18:04:10|394.28|392.08|395.05|392.85|395.25|393.05|394.28|392.08|0
1645121060000|2022-02-17 18:04:20|394.86|392.66|394.86|392.66|394.86|392.66|394.86|392.66|0
1645121070000|2022-02-17 18:04:30|395.05|392.85|395.05|392.85|395.44|393.24|395.05|392.85|0
1645121080000|2022-02-17 18:04:40|395.44|393.24|395.83|393.63|395.83|393.63|395.44|393.24|0
1645121090000|2022-02-17 18:04:50|395.63|393.43|395.93|393.73|395.93|393.73|395.63|393.43|0
1645121100000|2022-02-17 18:05:00|395.63|393.43|395.83|393.63|396.02|393.82|395.63|393.43|0
1645121110000|2022-02-17 18:05:10|396.02|393.82|396.21|394.01|396.21|394.01|396.02|393.82|0
1645121120000|2022-02-17 18:05:20|396.41|394.21|396.41|394.21|396.41|394.21|396.41|394.21|0
1645121130000|2022-02-17 18:05:30|396.21|394.01|395.44|393.24|396.21|394.01|395.44|393.24|0
1645121140000|2022-02-17 18:05:40|395.25|393.05|395.44|393.24|395.44|393.24|395.25|393.05|0
1645121150000|2022-02-17 18:05:50|395.63|393.43|395.25|393.05|395.63|393.43|395.25|393.05|0
1645121160000|2022-02-17 18:06:00|395.44|393.24|395.25|393.05|395.44|393.24|395.25|393.05|0
1645121170000|2022-02-17 18:06:10|394.86|392.66|394.86|392.66|394.86|392.66|394.66|392.46|0
1645121180000|2022-02-17 18:06:20|395.05|392.85|394.86|392.66|395.05|392.85|394.66|392.46|0
1645121190000|2022-02-17 18:06:30|395.05|392.85|394.86|392.66|395.05|392.85|394.66|392.46|0
1645121200000|2022-02-17 18:06:40|394.77|392.57|394.28|392.08|394.77|392.57|394.28|392.08|0
1645121210000|2022-02-17 18:06:50|394.47|392.27|394.66|392.46|394.66|392.46|394.47|392.27|0
1645121220000|2022-02-17 18:07:00|394.86|392.66|394.57|392.37|394.86|392.66|394.57|392.37|0
1645121230000|2022-02-17 18:07:10|394.66|392.46|394.66|392.46|394.66|392.46|394.47|392.27|0
1645121240000|2022-02-17 18:07:20|394.38|392.18|394.66|392.46|394.66|392.46|394.38|392.18|0
1645121250000|2022-02-17 18:07:30|394.47|392.27|394.28|392.08|394.47|392.27|394.28|392.08|0
1645121260000|2022-02-17 18:07:40|394.38|392.18|394.47|392.27|394.47|392.27|394.38|392.18|0
1645121270000|2022-02-17 18:07:50|394.66|392.46|394.66|392.46|394.76|392.56|394.66|392.46|0
1645121280000|2022-02-17 18:08:00|395.15|392.95|395.05|392.85|395.24|393.04|395.05|392.85|0
1645121290000|2022-02-17 18:08:10|395.73|393.53|395.63|393.43|395.83|393.63|395.63|393.43|0
1645121300000|2022-02-17 18:08:20|395.83|393.63|395.83|393.63|395.83|393.63|395.83|393.63|0
1645121310000|2022-02-17 18:08:30|395.63|393.43|395.44|393.24|395.63|393.43|395.44|393.24|0
1645121320000|2022-02-17 18:08:40|395.63|393.43|395.24|393.04|395.63|393.43|395.24|393.04|0
1645121330000|2022-02-17 18:08:50|395.44|393.24|395.44|393.24|395.63|393.43|395.44|393.24|0
1645121340000|2022-02-17 18:09:00|395.83|393.63|396.21|394.01|396.21|394.01|395.83|393.63|0
1645121350000|2022-02-17 18:09:10|396.41|394.21|396.02|393.82|396.41|394.21|396.02|393.82|0
1645121360000|2022-02-17 18:09:20|396.21|394.01|396.6|394.4|396.6|394.4|396.21|394.01|0
1645121370000|2022-02-17 18:09:30|396.8|394.6|396.8|394.6|396.8|394.6|396.8|394.6|0
1645121380000|2022-02-17 18:09:40|396.6|394.4|396.21|394.01|396.6|394.4|396.21|394.01|0
1645121390000|2022-02-17 18:09:50|396.02|393.82|396.02|393.82|396.02|393.82|395.83|393.63|0
1645121400000|2022-02-17 18:10:00|395.83|393.63|396.02|393.82|396.02|393.82|395.83|393.63|0
1645121410000|2022-02-17 18:10:10|395.83|393.63|396.21|394.01|396.6|394.4|395.83|393.63|0
1645121420000|2022-02-17 18:10:20|396.79|394.59|396.99|394.79|396.99|394.79|396.79|394.59|0
1645121430000|2022-02-17 18:10:30|396.79|394.59|396.99|394.79|396.99|394.79|396.6|394.4|0
1645121440000|2022-02-17 18:10:40|397.18|394.98|397.18|394.98|397.18|394.98|397.18|394.98|0
1645121450000|2022-02-17 18:10:50|397.38|395.18|397.57|395.37|397.57|395.37|397.38|395.18|0
1645121460000|2022-02-17 18:11:00|397.96|395.76|398.54|396.34|398.74|396.54|397.96|395.76|0
1645121470000|2022-02-17 18:11:10|398.93|396.73|399.13|396.93|399.13|396.93|398.93|396.73|0
1645121480000|2022-02-17 18:11:20|398.54|396.34|398.54|396.34|398.54|396.34|398.54|396.34|0
1645121490000|2022-02-17 18:11:30|398.74|396.54|398.74|396.54|398.74|396.54|398.35|396.15|0
1645121500000|2022-02-17 18:11:40|398.54|396.34|398.54|396.34|398.74|396.54|398.54|396.34|0
1645121510000|2022-02-17 18:11:50|398.93|396.73|398.93|396.73|399.13|396.93|398.93|396.73|0
1645121520000|2022-02-17 18:12:00|399.2|397|399.4|397.2|399.4|397.2|399.01|396.81|0
1645121530000|2022-02-17 18:12:10|399.2|397|399.01|396.81|399.2|397|399.01|396.81|0
1645121540000|2022-02-17 18:12:20|398.62|396.42|398.04|395.84|398.62|396.42|398.04|395.84|0
1645121550000|2022-02-17 18:12:30|397.94|395.74|397.84|395.64|398.04|395.84|397.65|395.45|0
1645121560000|2022-02-17 18:12:40|397.75|395.55|397.45|395.25|397.75|395.55|397.45|395.25|0
1645121570000|2022-02-17 18:12:50|397.07|394.87|397.17|394.97|397.26|395.06|397.07|394.87|0
1645121580000|2022-02-17 18:13:00|396.87|394.67|397.07|394.87|397.07|394.87|396.87|394.67|0
1645121590000|2022-02-17 18:13:10|396.48|394.28|396.68|394.48|396.68|394.48|396.29|394.09|0
1645121600000|2022-02-17 18:13:20|397.07|394.87|397.26|395.06|397.26|395.06|396.97|394.77|0
1645121610000|2022-02-17 18:13:30|397.07|394.87|397.26|395.06|397.26|395.06|397.07|394.87|0
1645121620000|2022-02-17 18:13:40|397.45|395.25|397.45|395.25|397.65|395.45|397.45|395.25|0
1645121630000|2022-02-17 18:13:50|397.65|395.45|397.75|395.55|397.84|395.64|397.65|395.45|0
1645121640000|2022-02-17 18:14:00|397.65|395.45|397.26|395.06|397.84|395.64|397.26|395.06|0
1645121650000|2022-02-17 18:14:10|397.45|395.25|397.45|395.25|397.65|395.45|397.45|395.25|0
1645121660000|2022-02-17 18:14:20|397.65|395.45|397.65|395.45|397.65|395.45|397.45|395.25|0
1645121670000|2022-02-17 18:14:30|398.04|395.84|398.04|395.84|398.23|396.03|398.04|395.84|0
1645121680000|2022-02-17 18:14:40|398.23|396.03|398.04|395.84|398.23|396.03|397.84|395.64|0
1645121690000|2022-02-17 18:14:50|397.84|395.64|397.65|395.45|397.84|395.64|397.65|395.45|0
1645121700000|2022-02-17 18:15:00|397.84|395.64|397.84|395.64|398.04|395.84|397.84|395.64|0
1645121710000|2022-02-17 18:15:10|397.65|395.45|396.87|394.67|397.65|395.45|396.87|394.67|0
1645121720000|2022-02-17 18:15:20|396.68|394.48|396.1|393.9|396.68|394.48|396.1|393.9|0
1645121730000|2022-02-17 18:15:30|396.48|394.28|396.87|394.67|396.87|394.67|396.29|394.09|0
1645121740000|2022-02-17 18:15:40|396.48|394.28|396.68|394.48|396.68|394.48|396.48|394.28|0
1645121750000|2022-02-17 18:15:50|396.87|394.67|396.29|394.09|396.87|394.67|396.29|394.09|0
1645121760000|2022-02-17 18:16:00|396.1|393.9|396.1|393.9|396.29|394.09|396.1|393.9|0
1645121770000|2022-02-17 18:16:10|395.9|393.7|396.29|394.09|396.29|394.09|395.71|393.51|0
1645121780000|2022-02-17 18:16:20|396.2|394|396.29|394.09|396.29|394.09|396.2|394|0
1645121790000|2022-02-17 18:16:30|396.48|394.28|396.1|393.9|396.48|394.28|396.1|393.9|0
1645121800000|2022-02-17 18:16:40|396.29|394.09|396.29|394.09|396.48|394.28|396.29|394.09|0
1645121810000|2022-02-17 18:16:50|396.1|393.9|396.1|393.9|396.1|393.9|396.1|393.9|0
1645121820000|2022-02-17 18:17:00|396.29|394.09|396.68|394.48|396.68|394.48|396.29|394.09|0
1645121830000|2022-02-17 18:17:10|396.78|394.58|397.06|394.86|397.06|394.86|396.78|394.58|0
1645121840000|2022-02-17 18:17:20|397.26|395.06|396.87|394.67|397.26|395.06|396.87|394.67|0
1645121850000|2022-02-17 18:17:30|397.06|394.86|397.06|394.86|397.45|395.25|397.06|394.86|0
1645121860000|2022-02-17 18:17:40|397.26|395.06|397.45|395.25|397.45|395.25|397.06|394.86|0
1645121870000|2022-02-17 18:17:50|397.26|395.06|397.45|395.25|397.45|395.25|397.26|395.06|0
1645121880000|2022-02-17 18:18:00|397.65|395.45|397.84|395.64|397.84|395.64|397.65|395.45|0
1645121890000|2022-02-17 18:18:10|398.04|395.84|397.65|395.45|398.04|395.84|397.65|395.45|0
1645121900000|2022-02-17 18:18:20|398.04|395.84|398.04|395.84|398.04|395.84|397.84|395.64|0
1645121920000|2022-02-17 18:18:40|397.84|395.64|397.65|395.45|398.04|395.84|397.65|395.45|0
1645121940000|2022-02-17 18:19:00|397.45|395.25|398.62|396.42|398.62|396.42|397.45|395.25|0
1645121950000|2022-02-17 18:19:10|397.84|395.64|397.65|395.45|397.84|395.64|397.65|395.45|0
1645121960000|2022-02-17 18:19:20|397.45|395.25|398.42|396.22|398.42|396.22|397.45|395.25|0
1645121970000|2022-02-17 18:19:30|398.23|396.03|398.62|396.42|398.62|396.42|398.23|396.03|0
1645121980000|2022-02-17 18:19:40|398.72|396.52|398.62|396.42|398.81|396.61|398.62|396.42|0
1645121990000|2022-02-17 18:19:50|398.42|396.22|398.03|395.83|398.42|396.22|398.03|395.83|0
1645122000000|2022-02-17 18:20:00|398.23|396.03|398.23|396.03|398.42|396.22|398.23|396.03|0
1645122010000|2022-02-17 18:20:10|398.03|395.83|398.03|395.83|398.23|396.03|397.84|395.64|0
1645122020000|2022-02-17 18:20:20|397.84|395.64|397.26|395.06|397.84|395.64|397.26|395.06|0
1645122030000|2022-02-17 18:20:30|397.65|395.45|398.03|395.83|398.03|395.83|397.65|395.45|0
1645122040000|2022-02-17 18:20:40|397.84|395.64|397.75|395.55|397.84|395.64|397.65|395.45|0
1645122050000|2022-02-17 18:20:50|397.65|395.45|398.03|395.83|398.03|395.83|397.45|395.25|0
1645122060000|2022-02-17 18:21:00|397.84|395.64|397.84|395.64|397.84|395.64|397.84|395.64|0
1645122070000|2022-02-17 18:21:10|397.65|395.45|398.23|396.03|398.23|396.03|397.65|395.45|0
1645122080000|2022-02-17 18:21:20|398.33|396.13|398.81|396.61|398.81|396.61|398.33|396.13|0
1645122090000|2022-02-17 18:21:30|398.62|396.42|399.2|397|399.2|397|398.62|396.42|0
1645122100000|2022-02-17 18:21:40|399.59|397.39|399.59|397.39|399.78|397.58|399.59|397.39|0
1645122110000|2022-02-17 18:21:50|399.78|397.58|399.59|397.39|399.98|397.78|399.59|397.39|0
1645122120000|2022-02-17 18:22:00|399.78|397.58|399.78|397.58|399.78|397.58|399.78|397.58|0
1645122130000|2022-02-17 18:22:10|399.69|397.49|399.59|397.39|399.89|397.69|399.59|397.39|0
1645122140000|2022-02-17 18:22:20|399.78|397.58|399.59|397.39|399.98|397.78|399.59|397.39|0
1645122150000|2022-02-17 18:22:30|399.5|397.3|399.59|397.39|399.59|397.39|399.5|397.3|0
1645122160000|2022-02-17 18:22:40|399.78|397.58|399.78|397.58|399.78|397.58|399.78|397.58|0
1645122170000|2022-02-17 18:22:50|399.59|397.39|399.59|397.39|399.59|397.39|399.59|397.39|0
1645122180000|2022-02-17 18:23:00|399.39|397.19|399.2|397|399.39|397.19|399.01|396.81|0
1645122190000|2022-02-17 18:23:10|399.01|396.81|399.2|397|399.2|397|399.01|396.81|0
1645122200000|2022-02-17 18:23:20|399.01|396.81|399.2|397|399.2|397|398.81|396.61|0
1645122210000|2022-02-17 18:23:30|399.11|396.91|399.01|396.81|399.2|397|399.01|396.81|0
1645122220000|2022-02-17 18:23:40|398.81|396.61|399.39|397.19|399.39|397.19|398.81|396.61|0
1645122230000|2022-02-17 18:23:50|399.59|397.39|399.98|397.78|399.98|397.78|399.59|397.39|0
1645122240000|2022-02-17 18:24:00|400.17|397.97|400.17|397.97|400.37|398.17|400.17|397.97|0
1645122250000|2022-02-17 18:24:10|399.98|397.78|399.78|397.58|399.98|397.78|399.59|397.39|0
1645122270000|2022-02-17 18:24:30|399.59|397.39|400.08|397.88|400.08|397.88|399.59|397.39|0
1645122280000|2022-02-17 18:24:40|400.17|397.97|400.17|397.97|400.37|398.17|400.17|397.97|0
1645122290000|2022-02-17 18:24:50|399.98|397.78|399.39|397.19|399.98|397.78|399.39|397.19|0
1645122300000|2022-02-17 18:25:00|399.2|397|399.78|397.58|399.78|397.58|399.2|397|0
1645122310000|2022-02-17 18:25:10|399.98|397.78|400.56|398.36|400.56|398.36|399.98|397.78|0
1645122320000|2022-02-17 18:25:20|400.76|398.56|400.37|398.17|400.76|398.56|400.37|398.17|0
1645122330000|2022-02-17 18:25:30|400.17|397.97|400.17|397.97|400.17|397.97|399.98|397.78|0
1645122340000|2022-02-17 18:25:40|399.98|397.78|400.17|397.97|400.17|397.97|399.98|397.78|0
1645122350000|2022-02-17 18:25:50|400.27|398.07|400.37|398.17|400.37|398.17|400.17|397.97|0
1645122360000|2022-02-17 18:26:00|400.56|398.36|399.39|397.19|400.56|398.36|399.39|397.19|0
1645122370000|2022-02-17 18:26:10|399.59|397.39|399.59|397.39|399.59|397.39|399.39|397.19|0
1645122380000|2022-02-17 18:26:20|399.88|397.68|399.98|397.78|399.98|397.78|399.88|397.68|0
1645122390000|2022-02-17 18:26:30|400.56|398.36|400.76|398.56|400.76|398.56|400.56|398.36|0
1645122400000|2022-02-17 18:26:40|400.95|398.75|400.95|398.75|400.95|398.75|400.76|398.56|0
1645122410000|2022-02-17 18:26:50|401.15|398.95|400.37|398.17|401.15|398.95|400.37|398.17|0
1645122420000|2022-02-17 18:27:00|400.17|397.97|400.17|397.97|400.37|398.17|399.98|397.78|0
1645122430000|2022-02-17 18:27:10|400.37|398.17|400.17|397.97|400.56|398.36|400.17|397.97|0
1645122440000|2022-02-17 18:27:20|399.98|397.78|400.37|398.17|400.37|398.17|399.98|397.78|0
1645122450000|2022-02-17 18:27:30|400.17|397.97|400.17|397.97|400.17|397.97|400.17|397.97|0
1645122460000|2022-02-17 18:27:40|400.37|398.17|400.37|398.17|400.56|398.36|400.37|398.17|0
1645122470000|2022-02-17 18:27:50|400.17|397.97|399.78|397.58|400.17|397.97|399.78|397.58|0
1645122480000|2022-02-17 18:28:00|400.37|398.17|400.95|398.75|401.15|398.95|400.37|398.17|0
1645122490000|2022-02-17 18:28:10|401.15|398.95|400.76|398.56|401.34|399.14|400.76|398.56|0
1645122500000|2022-02-17 18:28:20|400.95|398.75|400.95|398.75|400.95|398.75|400.76|398.56|0
1645122510000|2022-02-17 18:28:30|400.76|398.56|400.37|398.17|400.76|398.56|400.17|397.97|0
1645122520000|2022-02-17 18:28:40|400.17|397.97|399.98|397.78|400.17|397.97|399.98|397.78|0
1645122530000|2022-02-17 18:28:50|400.08|397.88|399.78|397.58|400.08|397.88|399.78|397.58|0
1645122540000|2022-02-17 18:29:00|399.59|397.39|399.59|397.39|399.78|397.58|399.39|397.19|0
1645122550000|2022-02-17 18:29:10|399.39|397.19|399.59|397.39|399.59|397.39|399.2|397|0
1645122560000|2022-02-17 18:29:20|399.39|397.19|399.2|397|399.39|397.19|399.2|397|0
1645122570000|2022-02-17 18:29:30|399.39|397.19|399.59|397.39|399.78|397.58|399.39|397.19|0
1645122580000|2022-02-17 18:29:40|399.78|397.58|399.59|397.39|399.78|397.58|399.59|397.39|0
1645122590000|2022-02-17 18:29:50|399.2|397|399.2|397|399.2|397|398.91|396.71|0
1645122600000|2022-02-17 18:30:00|399.39|397.19|399.78|397.58|399.78|397.58|399.39|397.19|0
1645122610000|2022-02-17 18:30:10|399.98|397.78|399.39|397.19|399.98|397.78|399.39|397.19|0
1645122620000|2022-02-17 18:30:20|399.2|397|399.2|397|399.39|397.19|399.2|397|0
1645122630000|2022-02-17 18:30:30|399.39|397.19|399.59|397.39|399.59|397.39|399.39|397.19|0
1645122640000|2022-02-17 18:30:40|399.39|397.19|399.59|397.39|399.59|397.39|399.39|397.19|0
1645122650000|2022-02-17 18:30:50|399.78|397.58|399.59|397.39|399.78|397.58|399.59|397.39|0
1645122660000|2022-02-17 18:31:00|399.39|397.19|399.2|397|399.78|397.58|399.2|397|0
1645122670000|2022-02-17 18:31:10|399.1|396.9|399|396.8|399.1|396.9|399|396.8|0
1645122680000|2022-02-17 18:31:20|398.81|396.61|398.71|396.51|399|396.8|398.61|396.41|0
1645122690000|2022-02-17 18:31:30|398.61|396.41|398.52|396.32|398.61|396.41|398.42|396.22|0
1645122700000|2022-02-17 18:31:40|398.42|396.22|398.03|395.83|398.42|396.22|398.03|395.83|0
1645122710000|2022-02-17 18:31:50|397.84|395.64|397.64|395.44|397.84|395.64|397.45|395.25|0
1645122720000|2022-02-17 18:32:00|397.74|395.54|397.84|395.64|397.84|395.64|397.74|395.54|0
1645122730000|2022-02-17 18:32:10|397.64|395.44|397.06|394.86|397.64|395.44|396.87|394.67|0
1645122740000|2022-02-17 18:32:20|397.35|395.15|397.84|395.64|397.84|395.64|397.35|395.15|0
1645122750000|2022-02-17 18:32:30|398.03|395.83|398.03|395.83|398.22|396.02|398.03|395.83|0
1645122760000|2022-02-17 18:32:40|398.22|396.02|398.22|396.02|398.42|396.22|398.22|396.02|0
1645122770000|2022-02-17 18:32:50|398.03|395.83|397.84|395.64|398.03|395.83|397.84|395.64|0
1645122790000|2022-02-17 18:33:10|397.64|395.44|397.84|395.64|398.03|395.83|397.64|395.44|0
1645122800000|2022-02-17 18:33:20|398.03|395.83|398.03|395.83|398.03|395.83|397.84|395.64|0
1645122810000|2022-02-17 18:33:30|397.84|395.64|397.64|395.44|397.84|395.64|397.64|395.44|0
1645122820000|2022-02-17 18:33:40|397.84|395.64|396.87|394.67|397.84|395.64|396.87|394.67|0
1645122830000|2022-02-17 18:33:50|396.67|394.47|396.28|394.08|396.67|394.47|396.28|394.08|0
1645122840000|2022-02-17 18:34:00|396.48|394.28|397.06|394.86|397.25|395.05|396.48|394.28|0
1645122850000|2022-02-17 18:34:10|396.86|394.66|397.06|394.86|397.06|394.86|396.86|394.66|0
1645122860000|2022-02-17 18:34:20|397.25|395.05|396.67|394.47|397.25|395.05|396.67|394.47|0
1645122870000|2022-02-17 18:34:30|396.86|394.66|397.06|394.86|397.06|394.86|396.86|394.66|0
1645122880000|2022-02-17 18:34:40|396.86|394.66|397.45|395.25|397.45|395.25|396.86|394.66|0
1645122890000|2022-02-17 18:34:50|397.64|395.44|397.84|395.64|397.84|395.64|397.64|395.44|0
1645122900000|2022-02-17 18:35:00|398.03|395.83|398.22|396.02|398.22|396.02|398.03|395.83|0
1645122910000|2022-02-17 18:35:10|398.03|395.83|397.25|395.05|398.03|395.83|397.25|395.05|0
1645122920000|2022-02-17 18:35:20|397.06|394.86|397.06|394.86|397.06|394.86|396.86|394.66|0
1645122930000|2022-02-17 18:35:30|397.25|395.05|397.06|394.86|397.25|395.05|396.86|394.66|0
1645122940000|2022-02-17 18:35:40|397.25|395.05|397.06|394.86|397.45|395.25|397.06|394.86|0
1645122950000|2022-02-17 18:35:50|397.25|395.05|397.64|395.44|397.64|395.44|397.25|395.05|0
1645122960000|2022-02-17 18:36:00|397.55|395.35|397.64|395.44|397.64|395.44|397.45|395.25|0
1645122970000|2022-02-17 18:36:10|397.74|395.54|398.22|396.02|398.22|396.02|397.74|395.54|0
1645122980000|2022-02-17 18:36:20|398.03|395.83|397.83|395.63|398.03|395.83|397.83|395.63|0
1645122990000|2022-02-17 18:36:30|397.74|395.54|397.45|395.25|398.03|395.83|397.45|395.25|0
1645123000000|2022-02-17 18:36:40|397.83|395.63|397.83|395.63|398.03|395.83|397.83|395.63|0
1645123010000|2022-02-17 18:36:50|397.74|395.54|398.22|396.02|398.22|396.02|397.74|395.54|0
1645123020000|2022-02-17 18:37:00|398.03|395.83|398.22|396.02|398.42|396.22|398.03|395.83|0
1645123030000|2022-02-17 18:37:10|398.42|396.22|398.42|396.22|398.61|396.41|398.42|396.22|0
1645123040000|2022-02-17 18:37:20|398.52|396.32|398.61|396.41|398.61|396.41|398.42|396.22|0
1645123050000|2022-02-17 18:37:30|398.81|396.61|398.81|396.61|398.81|396.61|398.81|396.61|0
1645123060000|2022-02-17 18:37:40|399|396.8|398.81|396.61|399|396.8|398.81|396.61|0
1645123070000|2022-02-17 18:37:50|399|396.8|399.19|396.99|399.19|396.99|399|396.8|0
1645123080000|2022-02-17 18:38:00|399.39|397.19|399.39|397.19|399.39|397.19|399.19|396.99|0
1645123090000|2022-02-17 18:38:10|399.58|397.38|399.39|397.19|399.58|397.38|399.39|397.19|0
1645123100000|2022-02-17 18:38:20|399.19|396.99|399.19|396.99|399.19|396.99|399.19|396.99|0
1645123110000|2022-02-17 18:38:30|399.39|397.19|399.3|397.1|399.39|397.19|399.19|396.99|0
1645123120000|2022-02-17 18:38:40|399.39|397.19|399.19|396.99|399.39|397.19|399.19|396.99|0
1645123130000|2022-02-17 18:38:50|399.39|397.19|399.49|397.29|399.49|397.29|399.39|397.19|0
1645123140000|2022-02-17 18:39:00|399.39|397.19|399.78|397.58|399.78|397.58|399.39|397.19|0
1645123150000|2022-02-17 18:39:10|399.58|397.38|399.97|397.77|399.97|397.77|399.58|397.38|0
1645123160000|2022-02-17 18:39:20|399.78|397.58|400.36|398.16|400.36|398.16|399.78|397.58|0
1645123170000|2022-02-17 18:39:30|400.17|397.97|400.36|398.16|400.36|398.16|399.97|397.77|0
1645123180000|2022-02-17 18:39:40|400.27|398.07|399.97|397.77|400.27|398.07|399.97|397.77|0
1645123190000|2022-02-17 18:39:50|400.17|397.97|400.17|397.97|400.17|397.97|399.97|397.77|0
1645123200000|2022-02-17 18:40:00|400.36|398.16|400.95|398.75|400.95|398.75|400.36|398.16|0
1645123210000|2022-02-17 18:40:10|400.75|398.55|401.14|398.94|401.14|398.94|400.75|398.55|0
1645123220000|2022-02-17 18:40:20|401.34|399.14|401.34|399.14|401.34|399.14|401.14|398.94|0
1645123230000|2022-02-17 18:40:30|401.53|399.33|401.53|399.33|401.73|399.53|401.53|399.33|0
1645123240000|2022-02-17 18:40:40|401.14|398.94|401.14|398.94|401.34|399.14|401.14|398.94|0
1645123250000|2022-02-17 18:40:50|400.95|398.75|401.14|398.94|401.14|398.94|400.95|398.75|0
1645123260000|2022-02-17 18:41:00|400.95|398.75|400.95|398.75|400.95|398.75|400.75|398.55|0
1645123270000|2022-02-17 18:41:10|401.14|398.94|401.34|399.14|401.34|399.14|401.14|398.94|0
1645123280000|2022-02-17 18:41:20|401.53|399.33|401.53|399.33|401.53|399.33|401.53|399.33|0
1645123290000|2022-02-17 18:41:30|401.73|399.53|401.73|399.53|401.73|399.53|401.73|399.53|0
1645123300000|2022-02-17 18:41:40|402.12|399.92|401.92|399.72|402.12|399.92|401.92|399.72|0
1645123310000|2022-02-17 18:41:50|401.73|399.53|401.53|399.33|401.73|399.53|401.53|399.33|0
1645123320000|2022-02-17 18:42:00|401.73|399.53|401.73|399.53|401.73|399.53|401.73|399.53|0
1645123330000|2022-02-17 18:42:10|401.53|399.33|401.53|399.33|401.53|399.33|401.24|399.04|0
1645123340000|2022-02-17 18:42:20|401.73|399.53|401.84|399.64|401.84|399.64|401.65|399.45|0
1645123350000|2022-02-17 18:42:30|401.75|399.55|401.75|399.55|401.75|399.55|401.75|399.55|0
1645123360000|2022-02-17 18:42:40|401.65|399.45|401.65|399.45|401.75|399.55|401.65|399.45|0
1645123370000|2022-02-17 18:42:50|401.84|399.64|401.84|399.64|402.04|399.84|401.84|399.64|0
1645123380000|2022-02-17 18:43:00|402.04|399.84|401.65|399.45|402.04|399.84|401.65|399.45|0
1645123390000|2022-02-17 18:43:10|401.84|399.64|401.84|399.64|401.84|399.64|401.84|399.64|0
1645123400000|2022-02-17 18:43:20|401.65|399.45|401.75|399.55|401.75|399.55|401.65|399.45|0
1645123410000|2022-02-17 18:43:30|401.84|399.64|401.65|399.45|401.84|399.64|401.65|399.45|0
1645123420000|2022-02-17 18:43:40|401.84|399.64|402.04|399.84|402.23|400.03|401.84|399.64|0
1645123430000|2022-02-17 18:43:50|401.95|399.75|402.04|399.84|402.04|399.84|401.84|399.64|0
1645123440000|2022-02-17 18:44:00|401.45|399.25|401.45|399.25|401.45|399.25|401.26|399.06|0
1645123450000|2022-02-17 18:44:10|401.06|398.86|401.06|398.86|401.26|399.06|401.06|398.86|0
1645123460000|2022-02-17 18:44:20|400.87|398.67|400.87|398.67|400.97|398.77|400.67|398.47|0
1645123470000|2022-02-17 18:44:30|401.06|398.86|401.06|398.86|401.06|398.86|401.06|398.86|0
1645123480000|2022-02-17 18:44:40|400.87|398.67|400.87|398.67|400.87|398.67|400.67|398.47|0
1645123490000|2022-02-17 18:44:50|401.06|398.86|401.06|398.86|401.06|398.86|401.06|398.86|0
1645123500000|2022-02-17 18:45:00|401.26|399.06|401.06|398.86|401.45|399.25|401.06|398.86|0
1645123510000|2022-02-17 18:45:10|401.26|399.06|401.45|399.25|401.45|399.25|401.26|399.06|0
1645123520000|2022-02-17 18:45:20|401.65|399.45|402.14|399.94|402.14|399.94|401.65|399.45|0
1645123530000|2022-02-17 18:45:30|402.04|399.84|401.65|399.45|402.04|399.84|401.65|399.45|0
1645123540000|2022-02-17 18:45:40|401.45|399.25|401.65|399.45|401.65|399.45|401.45|399.25|0
1645123550000|2022-02-17 18:45:50|401.84|399.64|402.04|399.84|402.04|399.84|401.84|399.64|0
1645123560000|2022-02-17 18:46:00|402.23|400.03|402.43|400.23|402.43|400.23|402.04|399.84|0
1645123570000|2022-02-17 18:46:10|402.62|400.42|402.23|400.03|402.62|400.42|402.23|400.03|0
1645123580000|2022-02-17 18:46:20|401.84|399.64|402.23|400.03|402.43|400.23|401.84|399.64|0
1645123590000|2022-02-17 18:46:30|402.43|400.23|402.23|400.03|402.43|400.23|402.23|400.03|0
1645123610000|2022-02-17 18:46:50|401.84|399.64|401.84|399.64|401.84|399.64|401.84|399.64|0
1645123620000|2022-02-17 18:47:00|401.45|399.25|401.26|399.06|401.45|399.25|401.26|399.06|0
1645123630000|2022-02-17 18:47:10|401.45|399.25|401.45|399.25|401.45|399.25|401.45|399.25|0
1645123640000|2022-02-17 18:47:20|401.65|399.45|401.45|399.25|401.65|399.45|401.26|399.06|0
1645123650000|2022-02-17 18:47:30|401.65|399.45|402.04|399.84|402.04|399.84|401.65|399.45|0
1645123660000|2022-02-17 18:47:40|402.23|400.03|402.62|400.42|402.62|400.42|402.23|400.03|0
1645123670000|2022-02-17 18:47:50|403.01|400.81|402.62|400.42|403.01|400.81|402.62|400.42|0
1645123680000|2022-02-17 18:48:00|402.82|400.62|402.62|400.42|402.82|400.62|402.62|400.42|0
1645123690000|2022-02-17 18:48:10|402.43|400.23|402.04|399.84|402.43|400.23|402.04|399.84|0
1645123700000|2022-02-17 18:48:20|401.84|399.64|401.84|399.64|401.84|399.64|401.84|399.64|0
1645123710000|2022-02-17 18:48:30|402.23|400.03|402.53|400.33|402.53|400.33|402.23|400.03|0
1645123720000|2022-02-17 18:48:40|402.43|400.23|402.43|400.23|402.62|400.42|402.43|400.23|0
1645123730000|2022-02-17 18:48:50|402.23|400.03|402.62|400.42|402.62|400.42|402.23|400.03|0
1645123740000|2022-02-17 18:49:00|402.82|400.62|402.62|400.42|402.82|400.62|402.62|400.42|0
1645123750000|2022-02-17 18:49:10|403.01|400.81|402.43|400.23|403.01|400.81|402.43|400.23|0
1645123760000|2022-02-17 18:49:20|402.62|400.42|402.62|400.42|402.62|400.42|402.43|400.23|0
1645123770000|2022-02-17 18:49:30|402.43|400.23|402.43|400.23|402.43|400.23|402.23|400.03|0
1645123780000|2022-02-17 18:49:40|402.62|400.42|402.23|400.03|402.62|400.42|402.23|400.03|0
1645123790000|2022-02-17 18:49:50|402.04|399.84|402.43|400.23|402.43|400.23|402.04|399.84|0
1645123800000|2022-02-17 18:50:00|402.62|400.42|402.82|400.62|402.82|400.62|402.43|400.23|0
1645123810000|2022-02-17 18:50:10|402.62|400.42|402.82|400.62|402.82|400.62|402.62|400.42|0
1645123820000|2022-02-17 18:50:20|402.62|400.42|402.23|400.03|402.62|400.42|402.04|399.84|0
1645123830000|2022-02-17 18:50:30|402.04|399.84|402.23|400.03|402.23|400.03|402.04|399.84|0
1645123840000|2022-02-17 18:50:40|401.65|399.45|401.65|399.45|401.65|399.45|401.45|399.25|0
1645123850000|2022-02-17 18:50:50|401.45|399.25|401.45|399.25|401.45|399.25|401.45|399.25|0
1645123860000|2022-02-17 18:51:00|401.65|399.45|401.65|399.45|401.84|399.64|401.65|399.45|0
1645123870000|2022-02-17 18:51:10|401.45|399.25|401.26|399.06|401.45|399.25|401.06|398.86|0
1645123880000|2022-02-17 18:51:20|401.06|398.86|400.87|398.67|401.06|398.86|400.87|398.67|0
1645123890000|2022-02-17 18:51:30|401.06|398.86|400.67|398.47|401.06|398.86|400.67|398.47|0
1645123900000|2022-02-17 18:51:40|400.48|398.28|400.09|397.89|400.48|398.28|400.09|397.89|0
1645123910000|2022-02-17 18:51:50|400.28|398.08|400.48|398.28|400.48|398.28|400.28|398.08|0
1645123920000|2022-02-17 18:52:00|400.87|398.67|401.06|398.86|401.06|398.86|400.87|398.67|0
1645123930000|2022-02-17 18:52:10|400.97|398.77|401.26|399.06|401.26|399.06|400.97|398.77|0
1645123940000|2022-02-17 18:52:20|401.06|398.86|401.26|399.06|401.26|399.06|401.06|398.86|0
1645123950000|2022-02-17 18:52:30|401.06|398.86|401.06|398.86|401.06|398.86|401.06|398.86|0
1645123960000|2022-02-17 18:52:40|401.16|398.96|401.06|398.86|401.45|399.25|401.06|398.86|0
1645123970000|2022-02-17 18:52:50|400.67|398.47|400.86|398.66|400.86|398.66|400.67|398.47|0
1645123980000|2022-02-17 18:53:00|401.06|398.86|400.86|398.66|401.06|398.86|400.86|398.66|0
1645123990000|2022-02-17 18:53:10|401.06|398.86|401.45|399.25|401.45|399.25|401.06|398.86|0
1645124000000|2022-02-17 18:53:20|401.25|399.05|401.06|398.86|401.25|399.05|401.06|398.86|0
1645124010000|2022-02-17 18:53:30|400.86|398.66|400.67|398.47|400.86|398.66|400.67|398.47|0
1645124020000|2022-02-17 18:53:40|400.47|398.27|400.47|398.27|400.47|398.27|400.47|398.27|0
1645124030000|2022-02-17 18:53:50|400.67|398.47|400.28|398.08|400.67|398.47|400.28|398.08|0
1645124040000|2022-02-17 18:54:00|400.08|397.88|400.28|398.08|400.28|398.08|400.08|397.88|0
1645124050000|2022-02-17 18:54:10|400.08|397.88|400.67|398.47|400.67|398.47|400.08|397.88|0
1645124060000|2022-02-17 18:54:20|400.58|398.38|400.67|398.47|400.67|398.47|400.58|398.38|0
1645124070000|2022-02-17 18:54:30|400.47|398.27|400.47|398.27|400.47|398.27|400.47|398.27|0
1645124080000|2022-02-17 18:54:40|400.38|398.18|400.47|398.27|400.47|398.27|400.28|398.08|0
1645124090000|2022-02-17 18:54:50|400.28|398.08|400.28|398.08|400.47|398.27|400.28|398.08|0
1645124100000|2022-02-17 18:55:00|400.47|398.27|400.86|398.66|400.86|398.66|400.47|398.27|0
1645124110000|2022-02-17 18:55:10|401.06|398.86|400.86|398.66|401.06|398.86|400.67|398.47|0
1645124120000|2022-02-17 18:55:20|400.67|398.47|400.47|398.27|400.67|398.47|400.47|398.27|0
1645124130000|2022-02-17 18:55:30|400.28|398.08|400.28|398.08|400.47|398.27|400.28|398.08|0
1645124140000|2022-02-17 18:55:40|400.47|398.27|400.47|398.27|400.47|398.27|400.47|398.27|0
1645124150000|2022-02-17 18:55:50|400.28|398.08|400.67|398.47|400.67|398.47|400.28|398.08|0
1645124160000|2022-02-17 18:56:00|400.86|398.66|400.86|398.66|400.86|398.66|400.67|398.47|0
1645124170000|2022-02-17 18:56:10|400.67|398.47|400.86|398.66|400.86|398.66|400.67|398.47|0
1645124180000|2022-02-17 18:56:20|400.67|398.47|400.67|398.47|400.67|398.47|400.67|398.47|0
1645124190000|2022-02-17 18:56:30|400.77|398.57|400.47|398.27|400.77|398.57|400.47|398.27|0
1645124200000|2022-02-17 18:56:40|400.67|398.47|400.86|398.66|400.86|398.66|400.67|398.47|0
1645124210000|2022-02-17 18:56:50|400.67|398.47|400.67|398.47|400.67|398.47|400.67|398.47|0
1645124220000|2022-02-17 18:57:00|400.86|398.66|400.86|398.66|400.96|398.76|400.86|398.66|0
1645124240000|2022-02-17 18:57:20|400.47|398.27|400.67|398.47|400.86|398.66|400.47|398.27|0
1645124250000|2022-02-17 18:57:30|400.28|398.08|400.67|398.47|400.67|398.47|400.28|398.08|0
1645124260000|2022-02-17 18:57:40|400.47|398.27|400.47|398.27|400.47|398.27|400.28|398.08|0
1645124270000|2022-02-17 18:57:50|400.67|398.47|400.47|398.27|400.67|398.47|400.38|398.18|0
1645124280000|2022-02-17 18:58:00|400.28|398.08|400.08|397.88|400.28|398.08|399.99|397.79|0
1645124290000|2022-02-17 18:58:10|399.89|397.69|399.69|397.49|399.89|397.69|399.69|397.49|0
1645124300000|2022-02-17 18:58:20|399.89|397.69|400.08|397.88|400.08|397.88|399.89|397.69|0
1645124310000|2022-02-17 18:58:30|400.28|398.08|400.86|398.66|400.86|398.66|400.28|398.08|0
1645124320000|2022-02-17 18:58:40|401.06|398.86|400.86|398.66|401.25|399.05|400.86|398.66|0
1645124330000|2022-02-17 18:58:50|401.06|398.86|400.47|398.27|401.06|398.86|400.47|398.27|0
1645124340000|2022-02-17 18:59:00|400.67|398.47|400.47|398.27|400.67|398.47|400.47|398.27|0
1645124350000|2022-02-17 18:59:10|400.67|398.47|400.67|398.47|400.86|398.66|400.67|398.47|0
1645124360000|2022-02-17 18:59:20|400.47|398.27|400.47|398.27|400.47|398.27|400.28|398.08|0
1645124370000|2022-02-17 18:59:30|400.57|398.37|400.67|398.47|400.67|398.47|400.47|398.27|0
1645124380000|2022-02-17 18:59:40|400.86|398.66|400.67|398.47|400.86|398.66|400.67|398.47|0
1645124390000|2022-02-17 18:59:50|400.47|398.27|400.28|398.08|400.47|398.27|400.28|398.08|0
1645124400000|2022-02-17 19:00:00|400.47|398.27|400.67|398.47|400.67|398.47|400.47|398.27|0
1645124410000|2022-02-17 19:00:10|401.06|398.86|401.25|399.05|401.25|399.05|401.06|398.86|0
1645124420000|2022-02-17 19:00:20|401.45|399.25|401.84|399.64|401.84|399.64|401.45|399.25|0
1645124430000|2022-02-17 19:00:30|402.23|400.03|401.64|399.44|402.23|400.03|401.64|399.44|0
1645124440000|2022-02-17 19:00:40|401.55|399.35|402.23|400.03|402.23|400.03|401.55|399.35|0
1645124450000|2022-02-17 19:00:50|402.03|399.83|402.62|400.42|402.62|400.42|402.03|399.83|0
1645124460000|2022-02-17 19:01:00|402.42|400.22|403.01|400.81|403.01|400.81|402.42|400.22|0
1645124470000|2022-02-17 19:01:10|402.81|400.61|403.01|400.81|403.01|400.81|402.72|400.52|0
1645124480000|2022-02-17 19:01:20|402.81|400.61|402.42|400.22|402.81|400.61|402.42|400.22|0
1645124490000|2022-02-17 19:01:30|402.23|400.03|402.23|400.03|402.42|400.22|402.23|400.03|0
1645124500000|2022-02-17 19:01:40|402.42|400.22|402.42|400.22|402.42|400.22|402.42|400.22|0
1645124510000|2022-02-17 19:01:50|402.62|400.42|402.81|400.61|402.81|400.61|402.62|400.42|0
1645124520000|2022-02-17 19:02:00|402.62|400.42|403.01|400.81|403.01|400.81|402.62|400.42|0
1645124530000|2022-02-17 19:02:10|402.81|400.61|403.2|401|403.2|401|402.81|400.61|0
1645124540000|2022-02-17 19:02:20|403.4|401.2|403.6|401.4|403.6|401.4|403.4|401.2|0
1645124550000|2022-02-17 19:02:30|403.2|401|402.81|400.61|403.2|401|402.81|400.61|0
1645124560000|2022-02-17 19:02:40|403.01|400.81|402.92|400.72|403.2|401|402.92|400.72|0
1645124570000|2022-02-17 19:02:50|402.81|400.61|402.81|400.61|403.2|401|402.81|400.61|0
1645124580000|2022-02-17 19:03:00|402.42|400.22|402.62|400.42|402.81|400.61|402.42|400.22|0
1645124590000|2022-02-17 19:03:10|402.23|400.03|401.84|399.64|402.23|400.03|401.84|399.64|0
1645124600000|2022-02-17 19:03:20|402.03|399.83|401.84|399.64|402.03|399.83|401.64|399.44|0
1645124610000|2022-02-17 19:03:30|402.03|399.83|401.84|399.64|402.03|399.83|401.84|399.64|0
1645124620000|2022-02-17 19:03:40|402.23|400.03|402.23|400.03|402.23|400.03|402.03|399.83|0
1645124630000|2022-02-17 19:03:50|402.42|400.22|403.01|400.81|403.01|400.81|402.42|400.22|0
1645124640000|2022-02-17 19:04:00|402.81|400.61|403.01|400.81|403.01|400.81|402.62|400.42|0
1645124650000|2022-02-17 19:04:10|403.2|401|403.01|400.81|403.2|401|403.01|400.81|0
1645124660000|2022-02-17 19:04:20|403.2|401|403.01|400.81|403.2|401|403.01|400.81|0
1645124670000|2022-02-17 19:04:30|402.72|400.52|402.62|400.42|402.72|400.52|402.62|400.42|0
1645124680000|2022-02-17 19:04:40|402.81|400.61|403.01|400.81|403.01|400.81|402.62|400.42|0
1645124690000|2022-02-17 19:04:50|402.81|400.61|402.62|400.42|402.81|400.61|402.62|400.42|0
1645124700000|2022-02-17 19:05:00|402.42|400.22|402.62|400.42|402.62|400.42|402.42|400.22|0
1645124710000|2022-02-17 19:05:10|402.81|400.61|403.01|400.81|403.01|400.81|402.62|400.42|0
1645124720000|2022-02-17 19:05:20|402.81|400.61|402.81|400.61|402.81|400.61|402.81|400.61|0
1645124730000|2022-02-17 19:05:30|402.62|400.42|402.81|400.61|403.01|400.81|402.62|400.42|0
1645124740000|2022-02-17 19:05:40|403.2|401|403.59|401.39|403.59|401.39|403.01|400.81|0
1645124750000|2022-02-17 19:05:50|403.4|401.2|403.59|401.39|403.59|401.39|403.4|401.2|0
1645124760000|2022-02-17 19:06:00|403.79|401.59|403.59|401.39|403.79|401.59|403.59|401.39|0
1645124770000|2022-02-17 19:06:10|403.4|401.2|403.4|401.2|403.5|401.3|403.2|401|0
1645124780000|2022-02-17 19:06:20|403.79|401.59|403.99|401.79|403.99|401.79|403.79|401.59|0
1645124790000|2022-02-17 19:06:30|403.79|401.59|403.79|401.59|403.79|401.59|403.79|401.59|0
1645124800000|2022-02-17 19:06:40|403.99|401.79|403.79|401.59|403.99|401.79|403.79|401.59|0
1645124810000|2022-02-17 19:06:50|403.99|401.79|403.99|401.79|403.99|401.79|403.99|401.79|0
1645124820000|2022-02-17 19:07:00|403.79|401.59|403.59|401.39|403.79|401.59|403.59|401.39|0
1645124830000|2022-02-17 19:07:10|403.5|401.3|403.59|401.39|403.79|401.59|403.4|401.2|0
1645124840000|2022-02-17 19:07:20|403.79|401.59|403.59|401.39|403.79|401.59|403.59|401.39|0
1645124850000|2022-02-17 19:07:30|403.79|401.59|403.79|401.59|403.99|401.79|403.79|401.59|0
1645124860000|2022-02-17 19:07:40|403.99|401.79|403.99|401.79|404.18|401.98|403.99|401.79|0
1645124870000|2022-02-17 19:07:50|404.18|401.98|403.79|401.59|404.18|401.98|403.79|401.59|0
1645124880000|2022-02-17 19:08:00|403.4|401.2|403.4|401.2|403.4|401.2|403.2|401|0
1645124890000|2022-02-17 19:08:10|403.59|401.39|403.59|401.39|403.59|401.39|403.4|401.2|0
1645124900000|2022-02-17 19:08:20|403.4|401.2|403.2|401|403.4|401.2|403.11|400.91|0
1645124910000|2022-02-17 19:08:30|403.01|400.81|403.4|401.2|403.4|401.2|403.01|400.81|0
1645124920000|2022-02-17 19:08:40|403.79|401.59|403.4|401.2|403.79|401.59|403.4|401.2|0
1645124930000|2022-02-17 19:08:50|403.59|401.39|403.79|401.59|403.79|401.59|403.59|401.39|0
1645124940000|2022-02-17 19:09:00|404.18|401.98|404.96|402.76|404.96|402.76|404.18|401.98|0
1645124950000|2022-02-17 19:09:10|404.77|402.57|404.96|402.76|404.96|402.76|404.77|402.57|0
1645124960000|2022-02-17 19:09:20|404.77|402.57|404.77|402.57|404.77|402.57|404.77|402.57|0
1645124970000|2022-02-17 19:09:30|404.96|402.76|405.75|403.55|405.75|403.55|404.96|402.76|0
1645124980000|2022-02-17 19:09:40|406.14|403.94|406.53|404.33|406.53|404.33|406.14|403.94|0
1645124990000|2022-02-17 19:09:50|406.34|404.14|405.94|403.74|406.34|404.14|405.75|403.55|0
1645125000000|2022-02-17 19:10:00|406.14|403.94|406.53|404.33|406.53|404.33|406.14|403.94|0
1645125010000|2022-02-17 19:10:10|406.34|404.14|406.14|403.94|406.34|404.14|406.14|403.94|0
1645125020000|2022-02-17 19:10:20|406.34|404.14|405.94|403.74|406.34|404.14|405.94|403.74|0
1645125030000|2022-02-17 19:10:30|405.75|403.55|405.94|403.74|405.94|403.74|405.75|403.55|0
1645125040000|2022-02-17 19:10:40|405.75|403.55|405.94|403.74|405.94|403.74|405.75|403.55|0
1645125050000|2022-02-17 19:10:50|406.14|403.94|405.94|403.74|406.14|403.94|405.94|403.74|0
1645125060000|2022-02-17 19:11:00|406.14|403.94|406.53|404.33|406.53|404.33|406.14|403.94|0
1645125070000|2022-02-17 19:11:10|406.73|404.53|406.73|404.53|406.73|404.53|406.73|404.53|0
1645125080000|2022-02-17 19:11:20|406.93|404.73|406.73|404.53|406.93|404.73|406.73|404.53|0
1645125090000|2022-02-17 19:11:30|406.53|404.33|406.34|404.14|406.53|404.33|406.34|404.14|0
1645125100000|2022-02-17 19:11:40|406.14|403.94|406.14|403.94|406.14|403.94|406.14|403.94|0
1645125110000|2022-02-17 19:11:50|406.34|404.14|406.53|404.33|406.53|404.33|406.34|404.14|0
1645125120000|2022-02-17 19:12:00|406.92|404.72|407.12|404.92|407.12|404.92|406.92|404.72|0
1645125130000|2022-02-17 19:12:10|407.51|405.31|407.12|404.92|407.51|405.31|407.12|404.92|0
1645125140000|2022-02-17 19:12:20|406.92|404.72|407.32|405.12|407.32|405.12|406.92|404.72|0
1645125150000|2022-02-17 19:12:30|407.12|404.92|407.12|404.92|407.12|404.92|407.12|404.92|0
1645125170000|2022-02-17 19:12:50|406.92|404.72|406.92|404.72|406.92|404.72|406.73|404.53|0
1645125180000|2022-02-17 19:13:00|407.12|404.92|406.73|404.53|407.12|404.92|406.73|404.53|0
1645125190000|2022-02-17 19:13:10|406.34|404.14|405.94|403.74|406.34|404.14|405.94|403.74|0
1645125200000|2022-02-17 19:13:20|406.14|403.94|405.94|403.74|406.14|403.94|405.94|403.74|0
1645125210000|2022-02-17 19:13:30|406.14|403.94|406.14|403.94|406.14|403.94|406.14|403.94|0
1645125220000|2022-02-17 19:13:40|405.75|403.55|405.55|403.35|405.75|403.55|405.55|403.35|0
1645125230000|2022-02-17 19:13:50|405.75|403.55|405.94|403.74|405.94|403.74|405.75|403.55|0
1645125240000|2022-02-17 19:14:00|406.04|403.84|405.94|403.74|406.04|403.84|405.94|403.74|0
1645125250000|2022-02-17 19:14:10|405.55|403.35|405.16|402.96|405.75|403.55|405.16|402.96|0
1645125260000|2022-02-17 19:14:20|404.96|402.76|404.87|402.67|404.96|402.76|404.87|402.67|0
1645125270000|2022-02-17 19:14:30|404.96|402.76|404.77|402.57|404.96|402.76|404.57|402.37|0
1645125280000|2022-02-17 19:14:40|404.57|402.37|404.77|402.57|404.77|402.57|404.37|402.17|0
1645125290000|2022-02-17 19:14:50|404.57|402.37|404.57|402.37|404.57|402.37|404.37|402.17|0
1645125300000|2022-02-17 19:15:00|404.37|402.17|404.96|402.76|404.96|402.76|404.37|402.17|0
1645125310000|2022-02-17 19:15:10|404.77|402.57|404.96|402.76|405.16|402.96|404.77|402.57|0
1645125320000|2022-02-17 19:15:20|405.16|402.96|405.55|403.35|405.55|403.35|405.16|402.96|0
1645125330000|2022-02-17 19:15:30|405.75|403.55|405.55|403.35|405.75|403.55|405.35|403.15|0
1645125340000|2022-02-17 19:15:40|405.35|403.15|405.55|403.35|405.75|403.55|405.35|403.15|0
1645125350000|2022-02-17 19:15:50|405.35|403.15|405.35|403.15|405.35|403.15|405.35|403.15|0
1645125360000|2022-02-17 19:16:00|405.16|402.96|405.35|403.15|405.35|403.15|404.96|402.76|0
1645125370000|2022-02-17 19:16:10|405.16|402.96|405.06|402.86|405.16|402.96|405.06|402.86|0
1645125380000|2022-02-17 19:16:20|405.16|402.96|405.16|402.96|405.16|402.96|405.16|402.96|0
1645125390000|2022-02-17 19:16:30|404.96|402.76|404.96|402.76|404.96|402.76|404.77|402.57|0
1645125400000|2022-02-17 19:16:40|404.77|402.57|404.96|402.76|404.96|402.76|404.77|402.57|0
1645125410000|2022-02-17 19:16:50|404.77|402.57|404.57|402.37|404.77|402.57|404.57|402.37|0
1645125420000|2022-02-17 19:17:00|404.37|402.17|403.59|401.39|404.37|402.17|403.4|401.2|0
1645125430000|2022-02-17 19:17:10|403.79|401.59|403.59|401.39|403.98|401.78|403.59|401.39|0
1645125440000|2022-02-17 19:17:20|403.4|401.2|403.59|401.39|403.59|401.39|403.2|401|0
1645125450000|2022-02-17 19:17:30|403.4|401.2|403|400.8|403.4|401.2|403|400.8|0
1645125460000|2022-02-17 19:17:40|403.2|401|403|400.8|403.2|401|403|400.8|0
1645125470000|2022-02-17 19:17:50|403.39|401.19|403.5|401.3|403.5|401.3|403.39|401.19|0
1645125480000|2022-02-17 19:18:00|403.79|401.59|403.79|401.59|403.79|401.59|403.59|401.39|0
1645125490000|2022-02-17 19:18:10|403.59|401.39|403.79|401.59|403.98|401.78|403.59|401.39|0
1645125500000|2022-02-17 19:18:20|403.98|401.78|403.98|401.78|403.98|401.78|403.98|401.78|0
1645125510000|2022-02-17 19:18:30|403.79|401.59|403.59|401.39|403.79|401.59|403.39|401.19|0
1645125520000|2022-02-17 19:18:40|403.79|401.59|403.79|401.59|403.79|401.59|403.69|401.49|0
1645125530000|2022-02-17 19:18:50|403.59|401.39|403.59|401.39|403.59|401.39|403.59|401.39|0
1645125540000|2022-02-17 19:19:00|403.79|401.59|403.79|401.59|403.79|401.59|403.59|401.39|0
1645125550000|2022-02-17 19:19:10|403.59|401.39|404.37|402.17|404.37|402.17|403.59|401.39|0
1645125560000|2022-02-17 19:19:20|404.18|401.98|404.18|401.98|404.37|402.17|404.18|401.98|0
1645125570000|2022-02-17 19:19:30|404.57|402.37|404.18|401.98|404.57|402.37|404.18|401.98|0
1645125580000|2022-02-17 19:19:40|404.37|402.17|404.37|402.17|404.37|402.17|404.18|401.98|0
1645125590000|2022-02-17 19:19:50|404.18|401.98|404.57|402.37|404.57|402.37|404.18|401.98|0
1645125600000|2022-02-17 19:20:00|404.96|402.76|404.76|402.56|404.96|402.76|404.57|402.37|0
1645125610000|2022-02-17 19:20:10|404.96|402.76|404.96|402.76|405.16|402.96|404.96|402.76|0
1645125620000|2022-02-17 19:20:20|404.76|402.56|404.76|402.56|404.76|402.56|404.57|402.37|0
1645125630000|2022-02-17 19:20:30|404.57|402.37|404.57|402.37|404.76|402.56|404.57|402.37|0
1645125640000|2022-02-17 19:20:40|404.76|402.56|404.76|402.56|404.76|402.56|404.57|402.37|0
1645125650000|2022-02-17 19:20:50|404.96|402.76|404.57|402.37|404.96|402.76|404.57|402.37|0
1645125660000|2022-02-17 19:21:00|404.37|402.17|404.76|402.56|404.76|402.56|404.37|402.17|0
1645125670000|2022-02-17 19:21:10|405.06|402.86|405.35|403.15|405.35|403.15|405.06|402.86|0
1645125680000|2022-02-17 19:21:20|405.55|403.35|405.35|403.15|405.55|403.35|405.35|403.15|0
1645125690000|2022-02-17 19:21:30|405.55|403.35|405.74|403.54|405.74|403.54|405.55|403.35|0
1645125700000|2022-02-17 19:21:40|405.94|403.74|405.74|403.54|405.94|403.74|405.74|403.54|0
1645125710000|2022-02-17 19:21:50|405.94|403.74|405.74|403.54|405.94|403.74|405.74|403.54|0
1645125720000|2022-02-17 19:22:00|406.33|404.13|406.33|404.13|406.33|404.13|406.14|403.94|0
1645125730000|2022-02-17 19:22:10|406.53|404.33|406.53|404.33|406.53|404.33|406.33|404.13|0
1645125740000|2022-02-17 19:22:20|406.72|404.52|406.72|404.52|406.72|404.52|406.53|404.33|0
1645125750000|2022-02-17 19:22:30|406.92|404.72|406.53|404.33|406.92|404.72|406.53|404.33|0
1645125760000|2022-02-17 19:22:40|406.72|404.52|406.72|404.52|406.72|404.52|406.53|404.33|0
1645125770000|2022-02-17 19:22:50|406.92|404.72|406.92|404.72|407.12|404.92|406.92|404.72|0
1645125780000|2022-02-17 19:23:00|406.72|404.52|406.72|404.52|406.72|404.52|406.72|404.52|0
1645125790000|2022-02-17 19:23:10|406.92|404.72|407.12|404.92|407.12|404.92|406.92|404.72|0
1645125800000|2022-02-17 19:23:20|407.31|405.11|407.9|405.7|408.1|405.9|407.31|405.11|0
1645125820000|2022-02-17 19:23:40|408.1|405.9|408.1|405.9|408.1|405.9|408.1|405.9|0
1645125830000|2022-02-17 19:23:50|408.49|406.29|408.3|406.1|408.49|406.29|408.3|406.1|0
1645125840000|2022-02-17 19:24:00|408.1|405.9|407.71|405.51|408.1|405.9|407.51|405.31|0
1645125850000|2022-02-17 19:24:10|408.1|405.9|408.3|406.1|408.49|406.29|408.1|405.9|0
1645125860000|2022-02-17 19:24:20|408.49|406.29|408.89|406.69|409.08|406.88|408.49|406.29|0
1645125870000|2022-02-17 19:24:30|409.08|406.88|409.48|407.28|409.67|407.47|409.08|406.88|0
1645125880000|2022-02-17 19:24:40|409.67|407.47|409.67|407.47|409.87|407.67|409.67|407.47|0
1645125890000|2022-02-17 19:24:50|409.48|407.28|409.67|407.47|409.67|407.47|409.48|407.28|0
1645125900000|2022-02-17 19:25:00|409.87|407.67|410.07|407.87|410.07|407.87|409.67|407.47|0
1645125910000|2022-02-17 19:25:10|410.46|408.26|409.67|407.47|410.46|408.26|409.67|407.47|0
1645125920000|2022-02-17 19:25:20|409.87|407.67|410.07|407.87|410.07|407.87|409.87|407.67|0
1645125930000|2022-02-17 19:25:30|410.27|408.07|408.89|406.69|410.27|408.07|408.89|406.69|0
1645125940000|2022-02-17 19:25:40|409.08|406.88|408.89|406.69|409.08|406.88|408.89|406.69|0
1645125950000|2022-02-17 19:25:50|408.69|406.49|409.08|406.88|409.08|406.88|408.69|406.49|0
1645125960000|2022-02-17 19:26:00|409.28|407.08|409.48|407.28|409.67|407.47|409.28|407.08|0
1645125970000|2022-02-17 19:26:10|409.28|407.08|409.87|407.67|409.87|407.67|409.28|407.08|0
1645125980000|2022-02-17 19:26:20|409.67|407.47|409.48|407.28|409.67|407.47|409.48|407.28|0
1645125990000|2022-02-17 19:26:30|409.67|407.47|409.67|407.47|409.67|407.47|409.48|407.28|0
1645126000000|2022-02-17 19:26:40|409.87|407.67|410.07|407.87|410.07|407.87|409.87|407.67|0
1645126010000|2022-02-17 19:26:50|409.87|407.67|409.87|407.67|410.07|407.87|409.87|407.67|0
1645126020000|2022-02-17 19:27:00|410.07|407.87|410.46|408.26|410.46|408.26|409.87|407.67|0
1645126030000|2022-02-17 19:27:10|410.07|407.87|409.87|407.67|410.07|407.87|409.67|407.47|0
1645126040000|2022-02-17 19:27:20|409.48|407.28|409.28|407.08|409.48|407.28|409.28|407.08|0
1645126050000|2022-02-17 19:27:30|409.48|407.28|409.67|407.47|409.67|407.47|409.48|407.28|0
1645126060000|2022-02-17 19:27:40|409.48|407.28|409.48|407.28|409.48|407.28|409.48|407.28|0
1645126070000|2022-02-17 19:27:50|409.38|407.18|409.67|407.47|409.67|407.47|409.38|407.18|0
1645126080000|2022-02-17 19:28:00|409.87|407.67|409.67|407.47|409.87|407.67|409.67|407.47|0
1645126090000|2022-02-17 19:28:10|409.87|407.67|409.87|407.67|409.87|407.67|409.87|407.67|0
1645126100000|2022-02-17 19:28:20|409.97|407.77|409.87|407.67|410.07|407.87|409.87|407.67|0
1645126110000|2022-02-17 19:28:30|409.78|407.58|409.67|407.47|409.87|407.67|409.67|407.47|0
1645126120000|2022-02-17 19:28:40|409.48|407.28|409.67|407.47|409.67|407.47|409.48|407.28|0
1645126130000|2022-02-17 19:28:50|409.48|407.28|409.48|407.28|409.48|407.28|409.48|407.28|0
1645126140000|2022-02-17 19:29:00|409.67|407.47|409.58|407.38|409.87|407.67|409.58|407.38|0
1645126150000|2022-02-17 19:29:10|409.67|407.47|409.08|406.88|409.67|407.47|409.08|406.88|0
1645126160000|2022-02-17 19:29:20|409.28|407.08|408.89|406.69|409.48|407.28|408.89|406.69|0
1645126170000|2022-02-17 19:29:30|408.99|406.79|409.08|406.88|409.08|406.88|408.69|406.49|0
1645126180000|2022-02-17 19:29:40|408.88|406.68|408.88|406.68|408.88|406.68|408.88|406.68|0
1645126190000|2022-02-17 19:29:50|409.08|406.88|409.28|407.08|409.28|407.08|409.08|406.88|0
1645126200000|2022-02-17 19:30:00|409.48|407.28|409.08|406.88|409.48|407.28|409.08|406.88|0
1645126210000|2022-02-17 19:30:10|408.88|406.68|408.29|406.09|408.88|406.68|408.29|406.09|0
1645126220000|2022-02-17 19:30:20|408.49|406.29|409.08|406.88|409.08|406.88|408.49|406.29|0
1645126230000|2022-02-17 19:30:30|409.28|407.08|409.28|407.08|409.28|407.08|409.08|406.88|0
1645126240000|2022-02-17 19:30:40|408.88|406.68|408.88|406.68|409.08|406.88|408.88|406.68|0
1645126250000|2022-02-17 19:30:50|409.08|406.88|409.28|407.08|409.28|407.08|409.08|406.88|0
1645126260000|2022-02-17 19:31:00|409.08|406.88|408.49|406.29|409.08|406.88|408.49|406.29|0
1645126270000|2022-02-17 19:31:10|409.28|407.08|409.08|406.88|409.28|407.08|408.88|406.68|0
1645126280000|2022-02-17 19:31:20|409.67|407.47|409.28|407.08|409.67|407.47|409.28|407.08|0
1645126290000|2022-02-17 19:31:30|409.48|407.28|409.67|407.47|409.67|407.47|409.38|407.18|0
1645126300000|2022-02-17 19:31:40|409.47|407.27|409.67|407.47|409.87|407.67|409.47|407.27|0
1645126310000|2022-02-17 19:31:50|409.87|407.67|409.67|407.47|409.87|407.67|409.67|407.47|0
1645126320000|2022-02-17 19:32:00|409.87|407.67|410.26|408.06|410.26|408.06|409.87|407.67|0
1645126330000|2022-02-17 19:32:10|410.46|408.26|411.25|409.05|411.25|409.05|410.46|408.26|0
1645126340000|2022-02-17 19:32:20|411.05|408.85|411.64|409.44|411.64|409.44|411.05|408.85|0
1645126350000|2022-02-17 19:32:30|412.04|409.84|411.64|409.44|412.04|409.84|411.45|409.25|0
1645126360000|2022-02-17 19:32:40|411.45|409.25|411.64|409.44|411.64|409.44|411.45|409.25|0
1645126370000|2022-02-17 19:32:50|411.45|409.25|411.05|408.85|411.45|409.25|411.05|408.85|0
1645126380000|2022-02-17 19:33:00|411.25|409.05|411.25|409.05|411.25|409.05|410.85|408.65|0
1645126390000|2022-02-17 19:33:10|411.05|408.85|411.45|409.25|411.45|409.25|411.05|408.85|0
1645126400000|2022-02-17 19:33:20|411.64|409.44|412.43|410.23|412.43|410.23|411.64|409.44|0
1645126410000|2022-02-17 19:33:30|412.24|410.04|411.84|409.64|412.24|410.04|411.84|409.64|0
1645126420000|2022-02-17 19:33:40|412.43|410.23|412.43|410.23|412.63|410.43|412.43|410.23|0
1645126430000|2022-02-17 19:33:50|412.04|409.84|412.63|410.43|412.63|410.43|412.04|409.84|0
1645126440000|2022-02-17 19:34:00|412.43|410.23|412.63|410.43|412.63|410.43|412.43|410.23|0
1645126450000|2022-02-17 19:34:10|412.43|410.23|412.24|410.04|412.43|410.23|412.24|410.04|0
1645126460000|2022-02-17 19:34:20|412.63|410.43|412.63|410.43|413.03|410.83|412.43|410.23|0
1645126470000|2022-02-17 19:34:30|412.83|410.63|412.43|410.23|412.83|410.63|412.43|410.23|0
1645126480000|2022-02-17 19:34:40|411.84|409.64|412.14|409.94|412.43|410.23|411.84|409.64|0
1645126490000|2022-02-17 19:34:50|412.24|410.04|411.55|409.35|412.24|410.04|411.55|409.35|0
1645126500000|2022-02-17 19:35:00|411.45|409.25|412.04|409.84|412.04|409.84|411.25|409.05|0
1645126510000|2022-02-17 19:35:10|411.84|409.64|411.64|409.44|411.84|409.64|411.45|409.25|0
1645126520000|2022-02-17 19:35:20|412.04|409.84|412.24|410.04|412.24|410.04|412.04|409.84|0
1645126530000|2022-02-17 19:35:30|412.43|410.23|412.83|410.63|412.83|410.63|412.43|410.23|0
1645126540000|2022-02-17 19:35:40|413.03|410.83|413.03|410.83|413.03|410.83|413.03|410.83|0
1645126550000|2022-02-17 19:35:50|413.22|411.02|413.22|411.02|413.22|411.02|412.83|410.63|0
1645126560000|2022-02-17 19:36:00|412.83|410.63|412.63|410.43|412.83|410.63|412.63|410.43|0
1645126570000|2022-02-17 19:36:10|412.24|410.04|412.63|410.43|412.63|410.43|412.24|410.04|0
1645126580000|2022-02-17 19:36:20|413.03|410.83|413.03|410.83|413.22|411.02|413.03|410.83|0
1645126590000|2022-02-17 19:36:30|413.42|411.22|413.22|411.02|413.42|411.22|413.22|411.02|0
1645126600000|2022-02-17 19:36:40|412.83|410.63|413.22|411.02|413.22|411.02|412.83|410.63|0
1645126610000|2022-02-17 19:36:50|412.83|410.63|412.83|410.63|412.83|410.63|412.83|410.63|0
1645126620000|2022-02-17 19:37:00|412.73|410.53|412.63|410.43|412.83|410.63|412.63|410.43|0
1645126630000|2022-02-17 19:37:10|412.83|410.63|412.73|410.53|413.03|410.83|412.73|410.53|0
1645126640000|2022-02-17 19:37:20|412.63|410.43|411.84|409.64|412.63|410.43|411.84|409.64|0
1645126650000|2022-02-17 19:37:30|411.64|409.44|411.84|409.64|411.84|409.64|411.64|409.44|0
1645126670000|2022-02-17 19:37:50|411.64|409.44|411.05|408.85|411.64|409.44|411.05|408.85|0
1645126680000|2022-02-17 19:38:00|411.44|409.24|411.64|409.44|411.84|409.64|411.44|409.24|0
1645126690000|2022-02-17 19:38:10|411.44|409.24|411.64|409.44|411.64|409.44|411.25|409.05|0
1645126700000|2022-02-17 19:38:20|411.84|409.64|412.23|410.03|412.23|410.03|411.84|409.64|0
1645126710000|2022-02-17 19:38:30|412.04|409.84|411.84|409.64|412.04|409.84|411.84|409.64|0
1645126720000|2022-02-17 19:38:40|412.04|409.84|412.23|410.03|412.23|410.03|412.04|409.84|0
1645126730000|2022-02-17 19:38:50|412.34|410.14|412.43|410.23|412.43|410.23|412.23|410.03|0
1645126740000|2022-02-17 19:39:00|412.23|410.03|412.43|410.23|412.43|410.23|412.23|410.03|0
1645126750000|2022-02-17 19:39:10|413.03|410.83|413.03|410.83|413.22|411.02|413.03|410.83|0
1645126760000|2022-02-17 19:39:20|412.83|410.63|413.42|411.22|413.42|411.22|412.83|410.63|0
1645126770000|2022-02-17 19:39:30|413.22|411.02|413.22|411.02|413.42|411.22|413.02|410.82|0
1645126780000|2022-02-17 19:39:40|413.02|410.82|412.83|410.63|413.02|410.82|412.83|410.63|0
1645126790000|2022-02-17 19:39:50|413.02|410.82|413.42|411.22|413.42|411.22|413.02|410.82|0
1645126800000|2022-02-17 19:40:00|413.22|411.02|413.62|411.42|413.62|411.42|413.22|411.02|0
1645126810000|2022-02-17 19:40:10|413.22|411.02|413.42|411.22|413.42|411.22|413.22|411.02|0
1645126820000|2022-02-17 19:40:20|413.62|411.42|413.82|411.62|414.01|411.81|413.62|411.42|0
1645126830000|2022-02-17 19:40:30|413.42|411.22|413.22|411.02|413.42|411.22|413.22|411.02|0
1645126840000|2022-02-17 19:40:40|413.02|410.82|413.02|410.82|413.42|411.22|413.02|410.82|0
1645126850000|2022-02-17 19:40:50|413.82|411.62|413.42|411.22|413.82|411.62|413.42|411.22|0
1645126860000|2022-02-17 19:41:00|413.62|411.42|412.83|410.63|413.62|411.42|412.83|410.63|0
1645126870000|2022-02-17 19:41:10|412.73|410.53|413.22|411.02|413.62|411.42|412.73|410.53|0
1645126880000|2022-02-17 19:41:20|413.42|411.22|412.83|410.63|413.42|411.22|412.83|410.63|0
1645126890000|2022-02-17 19:41:30|412.63|410.43|412.83|410.63|412.83|410.63|412.63|410.43|0
1645126900000|2022-02-17 19:41:40|412.63|410.43|411.84|409.64|412.73|410.53|411.84|409.64|0
1645126910000|2022-02-17 19:41:50|412.04|409.84|411.84|409.64|412.23|410.03|411.84|409.64|0
1645126920000|2022-02-17 19:42:00|412.04|409.84|411.84|409.64|412.43|410.23|411.84|409.64|0
1645126930000|2022-02-17 19:42:10|412.04|409.84|411.64|409.44|412.04|409.84|411.64|409.44|0
1645126940000|2022-02-17 19:42:20|411.84|409.64|411.44|409.24|411.84|409.64|411.44|409.24|0
1645126950000|2022-02-17 19:42:30|411.64|409.44|412.23|410.03|412.23|410.03|411.64|409.44|0
1645126960000|2022-02-17 19:42:40|412.43|410.23|412.43|410.23|412.63|410.43|412.43|410.23|0
1645126970000|2022-02-17 19:42:50|412.63|410.43|412.43|410.23|412.63|410.43|412.43|410.23|0
1645126980000|2022-02-17 19:43:00|412.63|410.43|412.83|410.63|412.83|410.63|412.63|410.43|0
1645126990000|2022-02-17 19:43:10|412.63|410.43|413.22|411.02|413.22|411.02|412.63|410.43|0
1645127000000|2022-02-17 19:43:20|413.02|410.82|413.22|411.02|413.22|411.02|413.02|410.82|0
1645127010000|2022-02-17 19:43:30|413.42|411.22|413.42|411.22|413.42|411.22|413.22|411.02|0
1645127020000|2022-02-17 19:43:40|413.62|411.42|413.62|411.42|413.62|411.42|413.42|411.22|0
1645127030000|2022-02-17 19:43:50|413.81|411.61|414.21|412.01|414.21|412.01|413.81|411.61|0
1645127040000|2022-02-17 19:44:00|413.81|411.61|414.01|411.81|414.01|411.81|413.81|411.61|0
1645127050000|2022-02-17 19:44:10|413.58|411.38|415.74|413.54|415.74|413.54|413.58|411.38|0
1645127060000|2022-02-17 19:44:20|415.54|413.34|415.35|413.15|415.54|413.34|415.35|413.15|0
1645127070000|2022-02-17 19:44:30|415.74|413.54|415.74|413.54|415.94|413.74|415.74|413.54|0
1645127080000|2022-02-17 19:44:40|415.94|413.74|415.74|413.54|416.13|413.93|415.74|413.54|0
1645127090000|2022-02-17 19:44:50|415.94|413.74|415.94|413.74|415.94|413.74|415.74|413.54|0
1645127100000|2022-02-17 19:45:00|415.74|413.54|415.74|413.54|415.74|413.54|415.35|413.15|0
1645127110000|2022-02-17 19:45:10|415.94|413.74|415.94|413.74|415.94|413.74|415.74|413.54|0
1645127120000|2022-02-17 19:45:20|416.04|413.84|416.13|413.93|416.13|413.93|415.94|413.74|0
1645127130000|2022-02-17 19:45:30|415.94|413.74|415.74|413.54|415.94|413.74|415.74|413.54|0
1645127140000|2022-02-17 19:45:40|415.54|413.34|414.75|412.55|415.54|413.34|414.75|412.55|0
1645127150000|2022-02-17 19:45:50|414.95|412.75|415.15|412.95|415.15|412.95|414.95|412.75|0
1645127160000|2022-02-17 19:46:00|414.95|412.75|415.34|413.14|415.34|413.14|414.95|412.75|0
1645127170000|2022-02-17 19:46:10|415.54|413.34|415.34|413.14|415.54|413.34|415.34|413.14|0
1645127180000|2022-02-17 19:46:20|415.94|413.74|415.74|413.54|415.94|413.74|415.74|413.54|0
1645127190000|2022-02-17 19:46:30|415.54|413.34|415.94|413.74|415.94|413.74|415.54|413.34|0
1645127200000|2022-02-17 19:46:40|415.74|413.54|415.94|413.74|415.94|413.74|415.74|413.54|0
1645127210000|2022-02-17 19:46:50|416.13|413.93|416.13|413.93|416.13|413.93|416.13|413.93|0
1645127220000|2022-02-17 19:47:00|415.94|413.74|415.74|413.54|415.94|413.74|415.54|413.34|0
1645127230000|2022-02-17 19:47:10|415.54|413.34|415.54|413.34|415.54|413.34|415.34|413.14|0
1645127240000|2022-02-17 19:47:20|415.74|413.54|415.94|413.74|415.94|413.74|415.74|413.54|0
1645127250000|2022-02-17 19:47:30|416.13|413.93|416.13|413.93|416.13|413.93|416.13|413.93|0
1645127260000|2022-02-17 19:47:40|416.33|414.13|415.64|413.44|416.33|414.13|415.64|413.44|0
1645127270000|2022-02-17 19:47:50|415.74|413.54|415.84|413.64|415.94|413.74|415.74|413.54|0
1645127280000|2022-02-17 19:48:00|415.94|413.74|415.34|413.14|416.04|413.84|415.34|413.14|0
1645127290000|2022-02-17 19:48:10|415.45|413.25|415.54|413.34|415.54|413.34|415.45|413.25|0
1645127300000|2022-02-17 19:48:20|417|414.8|416.8|414.6|417.2|415|416.8|414.6|0
1645127310000|2022-02-17 19:48:30|416.61|414.41|416.21|414.01|416.61|414.41|416.21|414.01|0
1645127320000|2022-02-17 19:48:40|416.02|413.82|415.43|413.23|416.02|413.82|415.23|413.03|0
1645127330000|2022-02-17 19:48:50|415.04|412.84|414.84|412.64|415.23|413.03|414.84|412.64|0
1645127340000|2022-02-17 19:49:00|415.04|412.84|414.65|412.45|415.04|412.84|414.65|412.45|0
1645127350000|2022-02-17 19:49:10|414.25|412.05|414.06|411.86|414.45|412.25|414.06|411.86|0
1645127360000|2022-02-17 19:49:20|413.67|411.47|413.67|411.47|413.67|411.47|413.47|411.27|0
1645127370000|2022-02-17 19:49:30|413.86|411.66|413.86|411.66|413.86|411.66|413.86|411.66|0
1645127380000|2022-02-17 19:49:40|414.45|412.25|414.25|412.05|414.45|412.25|414.25|412.05|0
1645127390000|2022-02-17 19:49:50|414.45|412.25|414.45|412.25|414.45|412.25|414.25|412.05|0
1645127400000|2022-02-17 19:50:00|414.65|412.45|415.23|413.03|415.23|413.03|414.65|412.45|0
1645127410000|2022-02-17 19:50:10|415.43|413.23|416.02|413.82|416.02|413.82|415.43|413.23|0
1645127420000|2022-02-17 19:50:20|416.21|414.01|416.21|414.01|416.21|414.01|416.02|413.82|0
1645127430000|2022-02-17 19:50:30|416.02|413.82|416.41|414.21|416.41|414.21|416.02|413.82|0
1645127440000|2022-02-17 19:50:40|416.8|414.6|416.41|414.21|416.8|414.6|416.21|414.01|0
1645127450000|2022-02-17 19:50:50|416.02|413.82|416.21|414.01|416.41|414.21|416.02|413.82|0
1645127460000|2022-02-17 19:51:00|416.02|413.82|416.41|414.21|416.41|414.21|416.02|413.82|0
1645127470000|2022-02-17 19:51:10|416.61|414.41|416.61|414.41|416.61|414.41|416.61|414.41|0
1645127480000|2022-02-17 19:51:20|416.41|414.21|417|414.8|417|414.8|416.41|414.21|0
1645127490000|2022-02-17 19:51:30|416.8|414.6|417.39|415.19|417.39|415.19|416.8|414.6|0
1645127500000|2022-02-17 19:51:40|417.2|415|417.78|415.58|417.78|415.58|417.2|415|0
1645127510000|2022-02-17 19:51:50|417.59|415.39|417.98|415.78|417.98|415.78|417.59|415.39|0
1645127520000|2022-02-17 19:52:00|418.18|415.98|417.89|415.69|418.18|415.98|417.89|415.69|0
1645127530000|2022-02-17 19:52:10|417.98|415.78|417.39|415.19|417.98|415.78|417.39|415.19|0
1645127540000|2022-02-17 19:52:20|417.2|415|417.59|415.39|417.59|415.39|417|414.8|0
1645127550000|2022-02-17 19:52:30|417.39|415.19|417.78|415.58|417.98|415.78|417.39|415.19|0
1645127560000|2022-02-17 19:52:40|417.59|415.39|417.59|415.39|417.59|415.39|417.59|415.39|0
1645127570000|2022-02-17 19:52:50|417.78|415.58|417.98|415.78|417.98|415.78|417.78|415.58|0
1645127580000|2022-02-17 19:53:00|417.78|415.58|418.18|415.98|418.18|415.98|417.78|415.58|0
1645127590000|2022-02-17 19:53:10|418.37|416.17|418.18|415.98|418.37|416.17|418.18|415.98|0
1645127600000|2022-02-17 19:53:20|417.98|415.78|417.59|415.39|417.98|415.78|417.59|415.39|0
1645127610000|2022-02-17 19:53:30|417.49|415.29|417.59|415.39|417.59|415.39|417.49|415.29|0
1645127620000|2022-02-17 19:53:40|417.78|415.58|417.78|415.58|417.98|415.78|417.78|415.58|0
1645127630000|2022-02-17 19:53:50|417.59|415.39|417.78|415.58|417.98|415.78|417.59|415.39|0
1645127640000|2022-02-17 19:54:00|417.59|415.39|417.59|415.39|417.59|415.39|417.59|415.39|0
1645127650000|2022-02-17 19:54:10|417|414.8|416.8|414.6|417|414.8|416.8|414.6|0
1645127660000|2022-02-17 19:54:20|417|414.8|416.61|414.41|417|414.8|416.61|414.41|0
1645127670000|2022-02-17 19:54:30|416.41|414.21|416.8|414.6|416.8|414.6|416.41|414.21|0
1645127680000|2022-02-17 19:54:40|417|414.8|417|414.8|417.39|415.19|417|414.8|0
1645127690000|2022-02-17 19:54:50|416.8|414.6|416.8|414.6|416.8|414.6|416.8|414.6|0
1645127700000|2022-02-17 19:55:00|417|414.8|416.21|414.01|417|414.8|416.21|414.01|0
1645127710000|2022-02-17 19:55:10|416.41|414.21|416.41|414.21|416.41|414.21|416.41|414.21|0
1645127720000|2022-02-17 19:55:20|415.82|413.62|415.82|413.62|416.02|413.82|415.82|413.62|0
1645127730000|2022-02-17 19:55:30|415.62|413.42|415.43|413.23|415.62|413.42|415.43|413.23|0
1645127740000|2022-02-17 19:55:40|415.53|413.33|415.23|413.03|415.62|413.42|415.23|413.03|0
1645127750000|2022-02-17 19:55:50|415.43|413.23|415.82|413.62|415.82|413.62|415.43|413.23|0
1645127760000|2022-02-17 19:56:00|416.21|414.01|417|414.8|417|414.8|416.21|414.01|0
1645127770000|2022-02-17 19:56:10|416.8|414.6|417|414.8|417|414.8|416.8|414.6|0
1645127780000|2022-02-17 19:56:20|416.6|414.4|417|414.8|417|414.8|416.02|413.82|0
1645127790000|2022-02-17 19:56:30|417.19|414.99|417.78|415.58|417.78|415.58|417.19|414.99|0
1645127800000|2022-02-17 19:56:40|417.59|415.39|417.39|415.19|417.78|415.58|417.39|415.19|0
1645127810000|2022-02-17 19:56:50|417.59|415.39|417.19|414.99|417.59|415.39|417.19|414.99|0
1645127820000|2022-02-17 19:57:00|417.39|415.19|417.39|415.19|417.59|415.39|417.39|415.19|0
1645127830000|2022-02-17 19:57:10|417.78|415.58|417.98|415.78|417.98|415.78|417.78|415.58|0
1645127840000|2022-02-17 19:57:20|418.18|415.98|418.77|416.57|418.77|416.57|418.18|415.98|0
1645127850000|2022-02-17 19:57:30|418.57|416.37|417.78|415.58|418.57|416.37|417.78|415.58|0
1645127860000|2022-02-17 19:57:40|417.19|414.99|417.39|415.19|417.39|415.19|417.19|414.99|0
1645127870000|2022-02-17 19:57:50|417.19|414.99|417.39|415.19|417.39|415.19|417.19|414.99|0
1645127880000|2022-02-17 19:58:00|417.78|415.58|417.39|415.19|417.78|415.58|417.39|415.19|0
1645127890000|2022-02-17 19:58:10|417.78|415.58|417.59|415.39|417.98|415.78|417.59|415.39|0
1645127900000|2022-02-17 19:58:20|417.39|415.19|417.98|415.78|417.98|415.78|417.39|415.19|0
1645127910000|2022-02-17 19:58:30|418.37|416.17|418.18|415.98|418.37|416.17|418.18|415.98|0
1645127920000|2022-02-17 19:58:40|418.57|416.37|418.77|416.57|418.77|416.57|418.57|416.37|0
1645127930000|2022-02-17 19:58:50|418.96|416.76|419.16|416.96|419.16|416.96|418.96|416.76|0
1645127940000|2022-02-17 19:59:00|418.96|416.76|418.96|416.76|418.96|416.76|418.77|416.57|0
1645127950000|2022-02-17 19:59:10|418.77|416.57|418.77|416.57|418.77|416.57|418.77|416.57|0
1645127960000|2022-02-17 19:59:20|418.57|416.37|418.57|416.37|418.57|416.37|418.37|416.17|0
1645127970000|2022-02-17 19:59:30|418.77|416.57|418.77|416.57|418.77|416.57|418.67|416.47|0
1645127980000|2022-02-17 19:59:40|418.57|416.37|418.77|416.57|418.77|416.57|418.57|416.37|0
1645127990000|2022-02-17 19:59:50|419.16|416.96|418.96|416.76|419.16|416.96|418.96|416.76|0
1645128000000|2022-02-17 20:00:00|418.77|416.57|418.96|416.76|418.96|416.76|418.57|416.37|0
1645128010000|2022-02-17 20:00:10|418.76|416.56|418.57|416.37|418.96|416.76|418.57|416.37|0
1645128020000|2022-02-17 20:00:20|418.37|416.17|418.28|416.08|418.37|416.17|418.28|416.08|0
1645128030000|2022-02-17 20:00:30|418.17|415.97|418.57|416.37|418.57|416.37|418.17|415.97|0
1645128040000|2022-02-17 20:00:40|418.96|416.76|418.96|416.76|419.16|416.96|418.96|416.76|0
1645128050000|2022-02-17 20:00:50|418.76|416.56|418.76|416.56|418.96|416.76|418.76|416.56|0
1645128060000|2022-02-17 20:01:00|418.96|416.76|419.36|417.16|419.36|417.16|418.96|416.76|0
1645128070000|2022-02-17 20:01:10|419.55|417.35|418.96|416.76|419.55|417.35|418.96|416.76|0
1645128080000|2022-02-17 20:01:20|419.16|416.96|419.55|417.35|419.55|417.35|419.16|416.96|0
1645128090000|2022-02-17 20:01:30|419.16|416.96|419.16|416.96|419.16|416.96|418.96|416.76|0
1645128100000|2022-02-17 20:01:40|418.96|416.76|418.96|416.76|418.96|416.76|418.76|416.56|0
1645128110000|2022-02-17 20:01:50|419.16|416.96|418.76|416.56|419.16|416.96|418.76|416.56|0
1645128120000|2022-02-17 20:02:00|418.96|416.76|417.58|415.38|418.96|416.76|417.58|415.38|0
1645128130000|2022-02-17 20:02:10|417.39|415.19|417|414.8|417.39|415.19|417|414.8|0
1645128140000|2022-02-17 20:02:20|417.39|415.19|417.39|415.19|417.39|415.19|417.19|414.99|0
1645128150000|2022-02-17 20:02:30|417.19|414.99|416.99|414.79|417.39|415.19|416.99|414.79|0
1645128160000|2022-02-17 20:02:40|417.39|415.19|417.19|414.99|417.39|415.19|416.99|414.79|0
1645128170000|2022-02-17 20:02:50|417.58|415.38|417.58|415.38|417.58|415.38|417.58|415.38|0
1645128180000|2022-02-17 20:03:00|417.39|415.19|417.58|415.38|417.58|415.38|417.39|415.19|0
1645128190000|2022-02-17 20:03:10|417.78|415.58|417.98|415.78|417.98|415.78|417.78|415.58|0
1645128200000|2022-02-17 20:03:20|417.78|415.58|417.98|415.78|417.98|415.78|417.78|415.58|0
1645128210000|2022-02-17 20:03:30|418.37|416.17|418.76|416.56|418.76|416.56|418.37|416.17|0
1645128220000|2022-02-17 20:03:40|418.87|416.67|418.76|416.56|418.87|416.67|418.76|416.56|0
1645128230000|2022-02-17 20:03:50|418.96|416.76|418.96|416.76|418.96|416.76|418.76|416.56|0
1645128240000|2022-02-17 20:04:00|419.16|416.96|420.14|417.94|420.14|417.94|419.16|416.96|0
1645128250000|2022-02-17 20:04:10|419.94|417.74|420.14|417.94|420.14|417.94|419.94|417.74|0
1645128260000|2022-02-17 20:04:20|420.73|418.53|420.73|418.53|420.93|418.73|420.73|418.53|0
1645128270000|2022-02-17 20:04:30|421.13|418.93|421.13|418.93|421.52|419.32|421.13|418.93|0
1645128280000|2022-02-17 20:04:40|421.32|419.12|420.93|418.73|421.32|419.12|420.93|418.73|0
1645128290000|2022-02-17 20:04:50|421.03|418.83|421.13|418.93|421.13|418.93|420.93|418.73|0
1645128300000|2022-02-17 20:05:00|420.73|418.53|421.13|418.93|421.13|418.93|420.54|418.34|0
1645128310000|2022-02-17 20:05:10|420.93|418.73|421.32|419.12|421.32|419.12|420.93|418.73|0
1645128320000|2022-02-17 20:05:20|421.13|418.93|421.52|419.32|421.52|419.32|421.13|418.93|0
1645128330000|2022-02-17 20:05:30|421.72|419.52|421.72|419.52|421.72|419.52|421.52|419.32|0
1645128340000|2022-02-17 20:05:40|421.32|419.12|421.32|419.12|421.52|419.32|421.32|419.12|0
1645128350000|2022-02-17 20:05:50|421.72|419.52|421.72|419.52|421.92|419.72|421.72|419.52|0
1645128360000|2022-02-17 20:06:00|422.11|419.91|422.22|420.02|422.22|420.02|422.11|419.91|0
1645128370000|2022-02-17 20:06:10|422.31|420.11|422.9|420.7|422.9|420.7|422.31|420.11|0
1645128380000|2022-02-17 20:06:20|423.3|421.1|422.71|420.51|423.3|421.1|422.51|420.31|0
1645128390000|2022-02-17 20:06:30|422.51|420.31|421.92|419.72|422.51|420.31|421.92|419.72|0
1645128400000|2022-02-17 20:06:40|422.11|419.91|421.13|418.93|422.11|419.91|421.13|418.93|0
1645128410000|2022-02-17 20:06:50|421.52|419.32|421.52|419.32|421.52|419.32|421.52|419.32|0
1645128420000|2022-02-17 20:07:00|421.32|419.12|421.32|419.12|421.32|419.12|421.13|418.93|0
1645128430000|2022-02-17 20:07:10|421.72|419.52|421.92|419.72|422.11|419.91|421.52|419.32|0
1645128440000|2022-02-17 20:07:20|422.31|420.11|421.92|419.72|422.31|420.11|421.92|419.72|0
1645128450000|2022-02-17 20:07:30|422.11|419.91|422.9|420.7|422.9|420.7|422.11|419.91|0
1645128460000|2022-02-17 20:07:40|423.1|420.9|423.3|421.1|423.5|421.3|423.1|420.9|0
1645128470000|2022-02-17 20:07:50|423.5|421.3|423.5|421.3|423.69|421.49|423.3|421.1|0
1645128480000|2022-02-17 20:08:00|423.69|421.49|423.3|421.1|423.69|421.49|423.3|421.1|0
1645128490000|2022-02-17 20:08:10|423.1|420.9|423.3|421.1|423.5|421.3|423.1|420.9|0
1645128500000|2022-02-17 20:08:20|423.1|420.9|423.3|421.1|423.3|421.1|423.1|420.9|0
1645128510000|2022-02-17 20:08:30|423.5|421.3|423.3|421.1|423.6|421.4|423.3|421.1|0
1645128520000|2022-02-17 20:08:40|423.1|420.9|422.9|420.7|423.1|420.9|422.9|420.7|0
1645128530000|2022-02-17 20:08:50|423.1|420.9|422.9|420.7|423.1|420.9|422.71|420.51|0
1645128540000|2022-02-17 20:09:00|423.1|420.9|423.3|421.1|423.3|421.1|423.1|420.9|0
1645128550000|2022-02-17 20:09:10|423.1|420.9|423.1|420.9|423.1|420.9|423.1|420.9|0
1645128560000|2022-02-17 20:09:20|422.9|420.7|423.3|421.1|423.3|421.1|422.9|420.7|0
1645128570000|2022-02-17 20:09:30|423.5|421.3|423.5|421.3|423.5|421.3|423.3|421.1|0
1645128580000|2022-02-17 20:09:40|423.69|421.49|425.08|422.88|425.08|422.88|423.69|421.49|0
1645128590000|2022-02-17 20:09:50|424.88|422.68|425.28|423.08|425.28|423.08|424.88|422.68|0
1645128600000|2022-02-17 20:10:00|425.08|422.88|425.87|423.67|425.87|423.67|424.88|422.68|0
1645128610000|2022-02-17 20:10:10|426.07|423.87|426.67|424.47|426.67|424.47|426.07|423.87|0
1645128620000|2022-02-17 20:10:20|426.77|424.57|425.87|423.67|426.77|424.57|425.67|423.47|0
1645128630000|2022-02-17 20:10:30|425.67|423.47|425.87|423.67|426.07|423.87|425.67|423.47|0
1645128640000|2022-02-17 20:10:40|425.67|423.47|425.87|423.67|425.87|423.67|425.67|423.47|0
1645128650000|2022-02-17 20:10:50|425.48|423.28|425.67|423.47|425.67|423.47|425.48|423.28|0
1645128660000|2022-02-17 20:11:00|425.87|423.67|425.08|422.88|425.87|423.67|424.68|422.48|0
1645128670000|2022-02-17 20:11:10|425.48|423.28|425.08|422.88|425.67|423.47|425.08|422.88|0
1645128680000|2022-02-17 20:11:20|424.49|422.29|424.79|422.59|424.88|422.68|424.49|422.29|0
1645128690000|2022-02-17 20:11:30|425.08|422.88|424.68|422.48|425.08|422.88|424.49|422.29|0
1645128700000|2022-02-17 20:11:40|424.49|422.29|424.29|422.09|424.49|422.29|424.29|422.09|0
1645128710000|2022-02-17 20:11:50|423.89|421.69|424.49|422.29|424.49|422.29|423.89|421.69|0
1645128720000|2022-02-17 20:12:00|424.88|422.68|425.28|423.08|425.28|423.08|424.88|422.68|0
1645128730000|2022-02-17 20:12:10|425.67|423.47|425.67|423.47|425.67|423.47|425.28|423.08|0
1645128740000|2022-02-17 20:12:20|425.87|423.67|425.67|423.47|425.87|423.67|425.67|423.47|0
1645128750000|2022-02-17 20:12:30|425.48|423.28|425.67|423.47|425.67|423.47|425.48|423.28|0
1645128760000|2022-02-17 20:12:40|425.28|423.08|425.28|423.08|425.48|423.28|425.28|423.08|0
1645128770000|2022-02-17 20:12:50|425.08|422.88|424.68|422.48|425.08|422.88|424.48|422.28|0
1645128780000|2022-02-17 20:13:00|425.08|422.88|424.88|422.68|425.08|422.88|424.68|422.48|0
1645128790000|2022-02-17 20:13:10|424.48|422.28|424.68|422.48|424.68|422.48|424.48|422.28|0
1645128800000|2022-02-17 20:13:20|424.98|422.78|425.28|423.08|425.28|423.08|424.88|422.68|0
1645128810000|2022-02-17 20:13:30|425.67|423.47|425.08|422.88|425.87|423.67|425.08|422.88|0
1645128820000|2022-02-17 20:13:40|425.28|423.08|425.28|423.08|425.28|423.08|425.18|422.98|0
1645128830000|2022-02-17 20:13:50|425.48|423.28|425.87|423.67|425.87|423.67|425.48|423.28|0
1645128840000|2022-02-17 20:14:00|426.07|423.87|426.67|424.47|426.67|424.47|426.07|423.87|0
1645128850000|2022-02-17 20:14:10|427.06|424.86|428.25|426.05|428.25|426.05|427.06|424.86|0
1645128860000|2022-02-17 20:14:20|427.86|425.66|428.06|425.86|428.06|425.86|427.36|425.16|0
1645128870000|2022-02-17 20:14:30|427.66|425.46|427.86|425.66|427.86|425.66|427.66|425.46|0
1645128880000|2022-02-17 20:14:40|428.06|425.86|428.06|425.86|428.06|425.86|427.66|425.46|0
1645128890000|2022-02-17 20:14:50|427.86|425.66|427.46|425.26|427.86|425.66|427.46|425.26|0
1645128900000|2022-02-17 20:15:00|427.66|425.46|427.66|425.46|427.86|425.66|427.46|425.26|0
1645128910000|2022-02-17 20:15:10|426.66|424.46|426.57|424.37|427.26|425.06|426.57|424.37|0
1645128920000|2022-02-17 20:15:20|426.86|424.66|427.26|425.06|427.46|425.26|426.86|424.66|0
1645128930000|2022-02-17 20:15:30|427.46|425.26|427.46|425.26|427.86|425.66|427.46|425.26|0
1645128940000|2022-02-17 20:15:40|427.86|425.66|427.66|425.46|428.06|425.86|427.66|425.46|0
1645128950000|2022-02-17 20:15:50|427.46|425.26|427.66|425.46|427.66|425.46|427.46|425.26|0
1645128960000|2022-02-17 20:16:00|427.86|425.66|428.65|426.45|428.65|426.45|427.86|425.66|0
1645128970000|2022-02-17 20:16:10|429.05|426.85|429.85|427.65|429.85|427.65|429.05|426.85|0
1645128980000|2022-02-17 20:16:20|429.65|427.45|429.25|427.05|429.65|427.45|429.05|426.85|0
1645128990000|2022-02-17 20:16:30|429.45|427.25|429.25|427.05|429.45|427.25|428.85|426.65|0
1645129000000|2022-02-17 20:16:40|429.45|427.25|429.65|427.45|430.04|427.84|429.45|427.25|0
1645129010000|2022-02-17 20:16:50|429.25|427.05|428.65|426.45|429.25|427.05|428.65|426.45|0
1645129020000|2022-02-17 20:17:00|428.85|426.65|428.05|425.85|428.85|426.65|428.05|425.85|0
1645129030000|2022-02-17 20:17:10|428.25|426.05|428.85|426.65|428.85|426.65|428.25|426.05|0
1645129040000|2022-02-17 20:17:20|428.65|426.45|428.45|426.25|429.05|426.85|428.45|426.25|0
1645129050000|2022-02-17 20:17:30|428.25|426.05|427.86|425.66|428.25|426.05|427.66|425.46|0
1645129060000|2022-02-17 20:17:40|427.66|425.46|428.16|425.96|428.16|425.96|427.66|425.46|0
1645129070000|2022-02-17 20:17:50|427.86|425.66|428.25|426.05|428.25|426.05|427.86|425.66|0
1645129080000|2022-02-17 20:18:00|428.65|426.45|428.65|426.45|428.85|426.65|428.45|426.25|0
1645129090000|2022-02-17 20:18:10|428.45|426.25|427.86|425.66|428.45|426.25|427.66|425.46|0
1645129100000|2022-02-17 20:18:20|427.76|425.56|428.05|425.85|428.05|425.85|427.06|424.86|0
1645129110000|2022-02-17 20:18:30|428.25|426.05|427.66|425.46|428.45|426.25|427.66|425.46|0
1645129120000|2022-02-17 20:18:40|427.46|425.26|427.86|425.66|427.86|425.66|427.46|425.26|0
1645129130000|2022-02-17 20:18:50|428.05|425.85|427.86|425.66|428.05|425.85|427.66|425.46|0
1645129140000|2022-02-17 20:19:00|427.76|425.56|428.25|426.05|428.25|426.05|427.76|425.56|0
1645129150000|2022-02-17 20:19:10|428.05|425.85|427.26|425.06|428.05|425.85|427.26|425.06|0
1645129160000|2022-02-17 20:19:20|426.86|424.66|428.49|426.29|428.49|426.29|426.27|424.07|0
1645129170000|2022-02-17 20:19:30|427.9|425.7|427.5|425.3|428.1|425.9|427.5|425.3|0
1645129180000|2022-02-17 20:19:40|427.31|425.11|426.82|424.62|427.31|425.11|426.82|424.62|0
1645129190000|2022-02-17 20:19:50|426.32|424.12|426.52|424.32|426.82|424.62|426.32|424.12|0
1645129200000|2022-02-17 20:20:00|426.71|424.51|426.32|424.12|426.71|424.51|425.92|423.72|0
1645129210000|2022-02-17 20:20:10|425.73|423.53|425.14|422.94|425.73|423.53|425.14|422.94|0
1645129220000|2022-02-17 20:20:20|424.94|422.74|424.94|422.74|425.14|422.94|424.54|422.34|0
1645129230000|2022-02-17 20:20:30|424.54|422.34|424.54|422.34|424.94|422.74|424.54|422.34|0
1645129240000|2022-02-17 20:20:40|424.74|422.54|424.74|422.54|425.14|422.94|424.74|422.54|0
1645129250000|2022-02-17 20:20:50|424.35|422.15|423.56|421.36|424.54|422.34|423.56|421.36|0
1645129260000|2022-02-17 20:21:00|424.15|421.95|423.56|421.36|424.15|421.95|423.56|421.36|0
1645129270000|2022-02-17 20:21:10|423.36|421.16|424.15|421.95|424.15|421.95|423.36|421.16|0
1645129280000|2022-02-17 20:21:20|424.54|422.34|424.54|422.34|424.54|422.34|424.35|422.15|0
1645129290000|2022-02-17 20:21:30|424.35|422.15|423.76|421.56|424.35|422.15|423.56|421.36|0
1645129300000|2022-02-17 20:21:40|423.56|421.36|423.56|421.36|423.76|421.56|423.56|421.36|0
1645129310000|2022-02-17 20:21:50|423.36|421.16|423.56|421.36|423.56|421.36|423.36|421.16|0
1645129320000|2022-02-17 20:22:00|423.36|421.16|423.95|421.75|423.95|421.75|423.36|421.16|0
1645129330000|2022-02-17 20:22:10|424.15|421.95|423.95|421.75|424.15|421.95|423.76|421.56|0
1645129340000|2022-02-17 20:22:20|423.76|421.56|423.76|421.56|423.76|421.56|423.56|421.36|0
1645129350000|2022-02-17 20:22:30|423.56|421.36|423.56|421.36|423.76|421.56|423.56|421.36|0
1645129360000|2022-02-17 20:22:40|423.95|421.75|424.74|422.54|424.74|422.54|423.95|421.75|0
1645129370000|2022-02-17 20:22:50|424.84|422.64|425.13|422.93|425.13|422.93|424.74|422.54|0
1645129380000|2022-02-17 20:23:00|424.94|422.74|425.53|423.33|425.53|423.33|424.94|422.74|0
1645129390000|2022-02-17 20:23:10|425.92|423.72|425.53|423.33|426.03|423.83|425.53|423.33|0
1645129400000|2022-02-17 20:23:20|425.73|423.53|424.94|422.74|425.73|423.53|424.94|422.74|0
1645129410000|2022-02-17 20:23:30|425.13|422.93|425.53|423.33|425.53|423.33|425.13|422.93|0
1645129420000|2022-02-17 20:23:40|425.92|423.72|426.12|423.92|426.32|424.12|425.92|423.72|0
1645129430000|2022-02-17 20:23:50|425.92|423.72|426.12|423.92|426.12|423.92|425.92|423.72|0
1645129440000|2022-02-17 20:24:00|426.51|424.31|426.22|424.02|426.51|424.31|426.22|424.02|0
1645129450000|2022-02-17 20:24:10|426.32|424.12|426.22|424.02|426.51|424.31|426.12|423.92|0
1645129460000|2022-02-17 20:24:20|426.32|424.12|425.33|423.13|426.32|424.12|425.33|423.13|0
1645129470000|2022-02-17 20:24:30|425.53|423.33|425.73|423.53|425.92|423.72|425.53|423.33|0
1645129480000|2022-02-17 20:24:40|425.83|423.63|425.73|423.53|425.83|423.63|425.33|423.13|0
1645129490000|2022-02-17 20:24:50|425.92|423.72|425.53|423.33|425.92|423.72|425.53|423.33|0
1645129500000|2022-02-17 20:25:00|425.13|422.93|424.35|422.15|425.13|422.93|424.35|422.15|0
1645129510000|2022-02-17 20:25:10|424.74|422.54|424.15|421.95|424.74|422.54|424.15|421.95|0
1645129520000|2022-02-17 20:25:20|423.95|421.75|424.15|421.95|424.15|421.95|423.76|421.56|0
1645129530000|2022-02-17 20:25:30|423.56|421.36|423.86|421.66|423.86|421.66|423.36|421.16|0
1645129540000|2022-02-17 20:25:40|423.75|421.55|423.75|421.55|423.75|421.55|423.75|421.55|0
1645129550000|2022-02-17 20:25:50|423.95|421.75|423.95|421.75|423.95|421.75|423.75|421.55|0
1645129560000|2022-02-17 20:26:00|425.13|422.93|424.74|422.54|425.13|422.93|424.74|422.54|0
1645129570000|2022-02-17 20:26:10|424.54|422.34|424.74|422.54|424.74|422.54|424.35|422.15|0
1645129580000|2022-02-17 20:26:20|424.54|422.34|423.95|421.75|424.54|422.34|423.95|421.75|0
1645129590000|2022-02-17 20:26:30|424.15|421.95|424.54|422.34|424.54|422.34|424.15|421.95|0
1645129600000|2022-02-17 20:26:40|424.35|422.15|424.15|421.95|424.35|422.15|424.15|421.95|0
1645129610000|2022-02-17 20:26:50|423.75|421.55|424.15|421.95|424.35|422.15|423.75|421.55|0
1645129620000|2022-02-17 20:27:00|424.54|422.34|425.04|422.84|425.04|422.84|424.54|422.34|0
1645129630000|2022-02-17 20:27:10|424.94|422.74|424.74|422.54|424.94|422.74|424.54|422.34|0
1645129640000|2022-02-17 20:27:20|424.34|422.14|424.74|422.54|424.74|422.54|424.34|422.14|0
1645129650000|2022-02-17 20:27:30|424.94|422.74|424.94|422.74|424.94|422.74|424.94|422.74|0
1645129660000|2022-02-17 20:27:40|424.74|422.54|425.72|423.52|425.72|423.52|424.74|422.54|0
1645129670000|2022-02-17 20:27:50|425.53|423.33|425.72|423.52|425.72|423.52|425.53|423.33|0
1645129680000|2022-02-17 20:28:00|425.13|422.93|425.33|423.13|425.33|423.13|425.13|422.93|0
1645129690000|2022-02-17 20:28:10|425.72|423.52|425.92|423.72|425.92|423.72|425.53|423.33|0
1645129700000|2022-02-17 20:28:20|426.32|424.12|426.91|424.71|426.91|424.71|426.32|424.12|0
1645129710000|2022-02-17 20:28:30|427.3|425.1|426.91|424.71|427.3|425.1|426.91|424.71|0
1645129720000|2022-02-17 20:28:40|427.11|424.91|426.71|424.51|427.11|424.91|426.71|424.51|0
1645129730000|2022-02-17 20:28:50|426.91|424.71|427.3|425.1|427.3|425.1|426.91|424.71|0
1645129740000|2022-02-17 20:29:00|427.11|424.91|426.71|424.51|427.11|424.91|426.71|424.51|0
1645129750000|2022-02-17 20:29:10|426.51|424.31|426.71|424.51|426.71|424.51|426.51|424.31|0
1645129760000|2022-02-17 20:29:20|426.91|424.71|425.72|423.52|426.91|424.71|425.72|423.52|0
1645129770000|2022-02-17 20:29:30|425.53|423.33|425.92|423.72|425.92|423.72|425.53|423.33|0
1645129780000|2022-02-17 20:29:40|426.51|424.31|426.12|423.92|426.51|424.31|426.12|423.92|0
1645129790000|2022-02-17 20:29:50|425.92|423.72|425.72|423.52|425.92|423.72|425.53|423.33|0
1645129800000|2022-02-17 20:30:00|426.12|423.92|425.72|423.52|426.12|423.92|425.72|423.52|0
1645129810000|2022-02-17 20:30:10|425.53|423.33|424.15|421.95|425.72|423.52|424.15|421.95|0
1645129820000|2022-02-17 20:30:20|423.95|421.75|423.75|421.55|423.95|421.75|423.36|421.16|0
1645129830000|2022-02-17 20:30:30|423.56|421.36|424.34|422.14|424.34|422.14|423.56|421.36|0
1645129840000|2022-02-17 20:30:40|424.15|421.95|424.15|421.95|424.15|421.95|424.15|421.95|0
1645129850000|2022-02-17 20:30:50|423.95|421.75|423.16|420.96|423.95|421.75|423.16|420.96|0
1645129860000|2022-02-17 20:31:00|422.38|420.18|422.18|419.98|422.97|420.77|421.79|419.59|0
1645129870000|2022-02-17 20:31:10|422.38|420.18|422.38|420.18|422.57|420.37|422.18|419.98|0
1645129880000|2022-02-17 20:31:20|422.57|420.37|423.36|421.16|423.36|421.16|422.57|420.37|0
1645129890000|2022-02-17 20:31:30|423.56|421.36|423.95|421.75|423.95|421.75|423.36|421.16|0
1645129900000|2022-02-17 20:31:40|423.75|421.55|423.36|421.16|423.75|421.55|423.36|421.16|0
1645129910000|2022-02-17 20:31:50|423.56|421.36|423.66|421.46|423.66|421.46|423.16|420.96|0
1645129920000|2022-02-17 20:32:00|423.36|421.16|424.54|422.34|424.54|422.34|423.36|421.16|0
1645129930000|2022-02-17 20:32:10|424.74|422.54|425.33|423.13|425.33|423.13|424.74|422.54|0
1645129940000|2022-02-17 20:32:20|425.13|422.93|425.72|423.52|425.72|423.52|424.93|422.73|0
1645129950000|2022-02-17 20:32:30|425.92|423.72|425.53|423.33|425.92|423.72|425.53|423.33|0
1645129960000|2022-02-17 20:32:40|425.33|423.13|425.92|423.72|425.92|423.72|425.33|423.13|0
1645129970000|2022-02-17 20:32:50|426.12|423.92|426.71|424.51|427.1|424.9|426.12|423.92|0
1645129980000|2022-02-17 20:33:00|426.51|424.31|426.91|424.71|426.91|424.71|426.51|424.31|0
1645129990000|2022-02-17 20:33:10|426.12|423.92|427.1|424.9|427.1|424.9|426.12|423.92|0
1645130000000|2022-02-17 20:33:20|427.7|425.5|429.08|426.88|429.08|426.88|427.7|425.5|0
1645130010000|2022-02-17 20:33:30|429.28|427.08|428.88|426.68|429.28|427.08|428.68|426.48|0
1645130020000|2022-02-17 20:33:40|429.48|427.28|429.28|427.08|429.48|427.28|429.28|427.08|0
1645130030000|2022-02-17 20:33:50|429.87|427.67|429.67|427.47|429.87|427.67|429.67|427.47|0
1645130040000|2022-02-17 20:34:00|429.28|427.08|429.48|427.28|429.48|427.28|429.28|427.08|0
1645130050000|2022-02-17 20:34:10|429.08|426.88|429.67|427.47|429.67|427.47|429.08|426.88|0
1645130060000|2022-02-17 20:34:20|427.85|425.65|428.05|425.85|428.05|425.85|427.85|425.65|0
1645130070000|2022-02-17 20:34:30|427.65|425.45|427.65|425.45|427.65|425.45|427.06|424.86|0
1645130080000|2022-02-17 20:34:40|427.25|425.05|427.06|424.86|427.25|425.05|427.06|424.86|0
1645130090000|2022-02-17 20:34:50|427.25|425.05|426.86|424.66|427.25|425.05|426.86|424.66|0
1645130100000|2022-02-17 20:35:00|426.66|424.46|426.06|423.86|426.66|424.46|426.06|423.86|0
1645130110000|2022-02-17 20:35:10|426.46|424.26|425.86|423.66|426.46|424.26|425.67|423.47|0
1645130120000|2022-02-17 20:35:20|425.67|423.47|425.07|422.87|425.67|423.47|424.68|422.48|0
1645130130000|2022-02-17 20:35:30|425.27|423.07|424.87|422.67|425.27|423.07|424.87|422.67|0
1645130140000|2022-02-17 20:35:40|424.48|422.28|423.69|421.49|424.67|422.47|423.69|421.49|0
1645130150000|2022-02-17 20:35:50|423.88|421.68|423.29|421.09|423.88|421.68|423.29|421.09|0
1645130160000|2022-02-17 20:36:00|422.89|420.69|423.88|421.68|423.88|421.68|422.7|420.5|0
1645130170000|2022-02-17 20:36:10|422.89|420.69|423.49|421.29|423.68|421.48|422.89|420.69|0
1645130180000|2022-02-17 20:36:20|422.5|420.3|422.3|420.1|422.5|420.3|422.3|420.1|0
1645130190000|2022-02-17 20:36:30|422.5|420.3|422.1|419.9|422.5|420.3|421.91|419.71|0
1645130200000|2022-02-17 20:36:40|422.3|420.1|421.71|419.51|422.3|420.1|421.71|419.51|0
1645130210000|2022-02-17 20:36:50|421.91|419.71|422.1|419.9|422.1|419.9|421.71|419.51|0
1645130220000|2022-02-17 20:37:00|421.71|419.51|422.89|420.69|422.89|420.69|421.71|419.51|0
1645130230000|2022-02-17 20:37:10|423.29|421.09|423|420.8|423.29|421.09|422.89|420.69|0
1645130240000|2022-02-17 20:37:20|422.21|420.01|421.71|419.51|422.21|420.01|421.71|419.51|0
1645130250000|2022-02-17 20:37:30|421.91|419.71|422.1|419.9|422.3|420.1|421.91|419.71|0
1645130260000|2022-02-17 20:37:40|421.91|419.71|422.7|420.5|422.7|420.5|421.81|419.61|0
1645130270000|2022-02-17 20:37:50|422.5|420.3|422.3|420.1|422.5|420.3|422.3|420.1|0
1645130280000|2022-02-17 20:38:00|422.1|419.9|422.1|419.9|422.1|419.9|421.51|419.31|0
1645130290000|2022-02-17 20:38:10|421.71|419.51|420.92|418.72|421.71|419.51|420.92|418.72|0
1645130300000|2022-02-17 20:38:20|421.12|418.92|419.74|417.54|421.12|418.92|419.74|417.54|0
1645130310000|2022-02-17 20:38:30|420.13|417.93|419.54|417.34|420.13|417.93|419.54|417.34|0
1645130320000|2022-02-17 20:38:40|419.93|417.73|419.74|417.54|420.13|417.93|419.74|417.54|0
1645130330000|2022-02-17 20:38:50|419.54|417.34|419.34|417.14|419.74|417.54|419.34|417.14|0
1645130340000|2022-02-17 20:39:00|419.14|416.94|418.75|416.55|419.14|416.94|418.75|416.55|0
1645130350000|2022-02-17 20:39:10|419.14|416.94|419.54|417.34|419.74|417.54|419.14|416.94|0
1645130360000|2022-02-17 20:39:20|419.34|417.14|418.95|416.75|419.34|417.14|418.95|416.75|0
1645130370000|2022-02-17 20:39:30|418.75|416.55|418.26|416.06|418.75|416.55|418.16|415.96|0
1645130380000|2022-02-17 20:39:40|418.55|416.35|418.55|416.35|418.75|416.55|418.55|416.35|0
1645130390000|2022-02-17 20:39:50|418.95|416.75|419.34|417.14|419.34|417.14|418.95|416.75|0
1645130400000|2022-02-17 20:40:00|419.54|417.34|420.52|418.32|420.52|418.32|419.54|417.34|0
1645130410000|2022-02-17 20:40:10|420.72|418.52|420.92|418.72|420.92|418.72|420.72|418.52|0
1645130420000|2022-02-17 20:40:20|421.31|419.11|421.9|419.7|421.9|419.7|421.31|419.11|0
1645130430000|2022-02-17 20:40:30|422.1|419.9|422.1|419.9|422.3|420.1|422.1|419.9|0
1645130440000|2022-02-17 20:40:40|421.9|419.7|421.9|419.7|422.1|419.9|421.9|419.7|0
1645130450000|2022-02-17 20:40:50|421.31|419.11|421.71|419.51|421.71|419.51|421.31|419.11|0
1645130460000|2022-02-17 20:41:00|420.92|418.72|420.33|418.13|420.92|418.72|420.33|418.13|0
1645130470000|2022-02-17 20:41:10|420.13|417.93|420.33|418.13|420.33|418.13|420.03|417.83|0
1645130480000|2022-02-17 20:41:20|420.52|418.32|420.72|418.52|420.92|418.72|420.52|418.32|0
1645130490000|2022-02-17 20:41:30|419.93|417.73|420.13|417.93|420.13|417.93|419.73|417.53|0
1645130500000|2022-02-17 20:41:40|420.33|418.13|420.92|418.72|420.92|418.72|420.33|418.13|0
1645130510000|2022-02-17 20:41:50|421.31|419.11|420.92|418.72|421.31|419.11|420.92|418.72|0
1645130520000|2022-02-17 20:42:00|421.11|418.91|421.31|419.11|421.51|419.31|420.52|418.32|0
1645130530000|2022-02-17 20:42:10|421.71|419.51|421.51|419.31|421.71|419.51|421.51|419.31|0
1645130540000|2022-02-17 20:42:20|421.11|418.91|420.82|418.62|421.11|418.91|420.82|418.62|0
1645130550000|2022-02-17 20:42:30|420.72|418.52|421.11|418.91|421.11|418.91|420.72|418.52|0
1645130560000|2022-02-17 20:42:40|421.71|419.51|422.1|419.9|422.69|420.49|421.71|419.51|0
1645130570000|2022-02-17 20:42:50|422.5|420.3|422.3|420.1|422.5|420.3|422.1|419.9|0
1645130580000|2022-02-17 20:43:00|422.1|419.9|422.3|420.1|422.3|420.1|422.1|419.9|0
1645130590000|2022-02-17 20:43:10|422.1|419.9|422.69|420.49|422.69|420.49|422.1|419.9|0
1645130600000|2022-02-17 20:43:20|422.89|420.69|421.9|419.7|422.89|420.69|421.9|419.7|0
1645130610000|2022-02-17 20:43:30|421.51|419.31|420.92|418.72|421.51|419.31|420.92|418.72|0
1645130620000|2022-02-17 20:43:40|421.11|418.91|420.52|418.32|421.11|418.91|420.52|418.32|0
1645130630000|2022-02-17 20:43:50|420.92|418.72|421.11|418.91|421.31|419.11|420.92|418.72|0
1645130640000|2022-02-17 20:44:00|420.92|418.72|420.32|418.12|420.92|418.72|420.32|418.12|0
1645130650000|2022-02-17 20:44:10|420.52|418.32|421.11|418.91|421.11|418.91|420.13|417.93|0
1645130660000|2022-02-17 20:44:20|420.92|418.72|421.31|419.11|421.31|419.11|420.92|418.72|0
1645130670000|2022-02-17 20:44:30|420.92|418.72|421.11|418.91|421.11|418.91|420.92|418.72|0
1645130680000|2022-02-17 20:44:40|421.51|419.31|421.51|419.31|421.51|419.31|421.31|419.11|0
1645130690000|2022-02-17 20:44:50|421.71|419.51|421.31|419.11|421.71|419.51|421.31|419.11|0
1645130700000|2022-02-17 20:45:00|421.11|418.91|418.95|416.75|421.11|418.91|418.95|416.75|0
1645130710000|2022-02-17 20:45:10|418.55|416.35|418.75|416.55|418.75|416.55|418.36|416.16|0
1645130720000|2022-02-17 20:45:20|419.34|417.14|418.75|416.55|419.93|417.73|418.75|416.55|0
1645130730000|2022-02-17 20:45:30|418.16|415.96|418.36|416.16|418.75|416.55|418.16|415.96|0
1645130740000|2022-02-17 20:45:40|418.16|415.96|417.37|415.17|418.55|416.35|417.18|414.98|0
1645130750000|2022-02-17 20:45:50|417.77|415.57|417.37|415.17|417.77|415.57|417.37|415.17|0
1645130760000|2022-02-17 20:46:00|417.57|415.37|418.75|416.55|418.75|416.55|417.57|415.37|0
1645130770000|2022-02-17 20:46:10|418.95|416.75|419.93|417.73|420.32|418.12|418.95|416.75|0
1645130780000|2022-02-17 20:46:20|420.52|418.32|420.03|417.83|420.52|418.32|420.03|417.83|0
1645130790000|2022-02-17 20:46:30|420.52|418.32|421.11|418.91|421.31|419.11|420.52|418.32|0
1645130800000|2022-02-17 20:46:40|420.92|418.72|420.13|417.93|420.92|418.72|419.93|417.73|0
1645130810000|2022-02-17 20:46:50|420.32|418.12|419.54|417.34|420.52|418.32|419.54|417.34|0
1645130820000|2022-02-17 20:47:00|420.13|417.93|420.72|418.52|420.72|418.52|419.34|417.14|0
1645130830000|2022-02-17 20:47:10|420.52|418.32|420.92|418.72|421.31|419.11|420.52|418.32|0
1645130840000|2022-02-17 20:47:20|420.72|418.52|419.73|417.53|420.72|418.52|419.73|417.53|0
1645130850000|2022-02-17 20:47:30|419.14|416.94|419.14|416.94|419.73|417.53|419.14|416.94|0
1645130860000|2022-02-17 20:47:40|418.55|416.35|419.14|416.94|419.34|417.14|418.55|416.35|0
1645130870000|2022-02-17 20:47:50|418.55|416.35|420.32|418.12|420.52|418.32|418.55|416.35|0
1645130880000|2022-02-17 20:48:00|420.72|418.52|419.54|417.34|420.72|418.52|419.54|417.34|0
1645130890000|2022-02-17 20:48:10|419.34|417.14|420.13|417.93|420.13|417.93|419.34|417.14|0
1645130900000|2022-02-17 20:48:20|420.32|418.12|419.93|417.73|420.32|418.12|419.93|417.73|0
1645130910000|2022-02-17 20:48:30|419.54|417.34|419.54|417.34|419.54|417.34|419.14|416.94|0
1645130920000|2022-02-17 20:48:40|419.93|417.73|420.72|418.52|420.72|418.52|419.93|417.73|0
1645130930000|2022-02-17 20:48:50|420.91|418.71|420.91|418.71|421.31|419.11|420.91|418.71|0
1645130940000|2022-02-17 20:49:00|420.72|418.52|421.9|419.7|421.9|419.7|420.72|418.52|0
1645130950000|2022-02-17 20:49:10|422.1|419.9|421.51|419.31|422.1|419.9|421.51|419.31|0
1645130960000|2022-02-17 20:49:20|421.11|418.91|422.3|420.1|422.3|420.1|421.11|418.91|0
1645130970000|2022-02-17 20:49:30|422.49|420.29|422.3|420.1|422.49|420.29|422.3|420.1|0
1645130980000|2022-02-17 20:49:40|422.1|419.9|422.1|419.9|422.3|420.1|422.1|419.9|0
1645130990000|2022-02-17 20:49:50|421.9|419.7|423.48|421.28|423.48|421.28|421.9|419.7|0
1645131000000|2022-02-17 20:50:00|426.06|423.86|424.67|422.47|426.06|423.86|424.27|422.07|0
1645131010000|2022-02-17 20:50:10|425.86|423.66|427.55|425.35|427.55|425.35|425.86|423.66|0
1645131020000|2022-02-17 20:50:20|428.04|425.84|428.84|426.64|429.04|426.84|428.04|425.84|0
1645131030000|2022-02-17 20:50:30|428.04|425.84|427.45|425.25|428.04|425.84|427.45|425.25|0
1645131040000|2022-02-17 20:50:40|427.25|425.05|426.26|424.06|427.25|425.05|426.26|424.06|0
1645131050000|2022-02-17 20:50:50|426.06|423.86|425.17|422.97|426.06|423.86|424.57|422.37|0
1645131060000|2022-02-17 20:51:00|425.07|422.87|426.26|424.06|426.26|424.06|425.07|422.87|0
1645131070000|2022-02-17 20:51:10|426.85|424.65|427.84|425.64|427.84|425.64|426.85|424.65|0
1645131080000|2022-02-17 20:51:20|428.04|425.84|428.24|426.04|428.24|426.04|428.04|425.84|0
1645131090000|2022-02-17 20:51:30|427.65|425.45|427.84|425.64|427.84|425.64|426.95|424.75|0
1645131100000|2022-02-17 20:51:40|427.65|425.45|428.64|426.44|428.64|426.44|427.65|425.45|0
1645131110000|2022-02-17 20:51:50|429.63|427.43|430.23|428.03|430.23|428.03|429.63|427.43|0
1645131120000|2022-02-17 20:52:00|429.83|427.63|429.34|427.14|429.83|427.63|429.24|427.04|0
1645131130000|2022-02-17 20:52:10|429.63|427.43|429.83|427.63|429.83|427.63|429.63|427.43|0
1645131140000|2022-02-17 20:52:20|430.43|428.23|430.43|428.23|431.23|429.03|430.43|428.23|0
1645131150000|2022-02-17 20:52:30|430.14|427.94|430.03|427.83|430.23|428.03|430.03|427.83|0
1645131160000|2022-02-17 20:52:40|430.23|428.03|430.43|428.23|430.83|428.63|430.23|428.03|0
1645131170000|2022-02-17 20:52:50|431.03|428.83|431.23|429.03|431.63|429.43|431.03|428.83|0
1645131180000|2022-02-17 20:53:00|431.43|429.23|430.63|428.43|431.43|429.23|430.63|428.43|0
1645131190000|2022-02-17 20:53:10|431.43|429.23|432.23|430.03|432.43|430.23|431.43|429.23|0
1645131200000|2022-02-17 20:53:20|432.43|430.23|432.23|430.03|432.63|430.43|432.23|430.03|0
1645131210000|2022-02-17 20:53:30|432.83|430.63|433.22|431.02|433.22|431.02|432.83|430.63|0
1645131220000|2022-02-17 20:53:40|433.02|430.82|433.22|431.02|433.62|431.42|433.02|430.82|0
1645131230000|2022-02-17 20:53:50|433.62|431.42|432.03|429.83|433.62|431.42|432.03|429.83|0
1645131240000|2022-02-17 20:54:00|431.63|429.43|431.63|429.43|431.63|429.43|430.63|428.43|0
1645131250000|2022-02-17 20:54:10|431.83|429.63|430.03|427.83|431.83|429.63|430.03|427.83|0
1645131260000|2022-02-17 20:54:20|429.43|427.23|429.63|427.43|430.23|428.03|429.43|427.23|0
1645131270000|2022-02-17 20:54:30|430.03|427.83|430.43|428.23|430.43|428.23|430.03|427.83|0
1645131280000|2022-02-17 20:54:40|430.63|428.43|429.43|427.23|431.43|429.23|429.43|427.23|0
1645131290000|2022-02-17 20:54:50|428.64|426.44|427.84|425.64|428.64|426.44|427.84|425.64|0
1645131300000|2022-02-17 20:55:00|427.45|425.25|425.26|423.06|427.45|425.25|425.26|423.06|0
1645131310000|2022-02-17 20:55:10|426.25|424.05|425.46|423.26|426.25|424.05|425.46|423.26|0
1645131320000|2022-02-17 20:55:20|425.26|423.06|424.47|422.27|425.26|423.06|424.27|422.07|0
1645131330000|2022-02-17 20:55:30|425.06|422.86|426.65|424.45|426.65|424.45|424.87|422.67|0
1645131340000|2022-02-17 20:55:40|427.25|425.05|425.86|423.66|427.25|425.05|425.26|423.06|0
1645131350000|2022-02-17 20:55:50|425.46|423.26|425.06|422.86|425.46|423.26|424.67|422.47|0
1645131360000|2022-02-17 20:56:00|425.26|423.06|424.27|422.07|425.46|423.26|424.27|422.07|0
1645131370000|2022-02-17 20:56:10|424.67|422.47|425.26|423.06|425.46|423.26|424.67|422.47|0
1645131380000|2022-02-17 20:56:20|425.86|423.66|427.25|425.05|427.44|425.24|425.86|423.66|0
1645131390000|2022-02-17 20:56:30|427.84|425.64|427.64|425.44|427.84|425.64|427.44|425.24|0
1645131400000|2022-02-17 20:56:40|428.44|426.24|428.64|426.44|429.04|426.84|428.44|426.24|0
1645131410000|2022-02-17 20:56:50|428.84|426.64|429.43|427.23|429.43|427.23|428.64|426.44|0
1645131420000|2022-02-17 20:57:00|430.03|427.83|428.84|426.64|430.03|427.83|428.84|426.64|0
1645131430000|2022-02-17 20:57:10|428.44|426.24|428.04|425.84|428.44|426.24|427.84|425.64|0
1645131440000|2022-02-17 20:57:20|428.24|426.04|429.23|427.03|429.23|427.03|428.24|426.04|0
1645131450000|2022-02-17 20:57:30|429.63|427.43|428.84|426.64|429.83|427.63|428.84|426.64|0
1645131460000|2022-02-17 20:57:40|429.04|426.84|429.03|426.83|429.04|426.84|428.64|426.44|0
1645131470000|2022-02-17 20:57:50|429.23|427.03|429.63|427.43|429.63|427.43|428.84|426.64|0
1645131480000|2022-02-17 20:58:00|429.43|427.23|427.25|425.05|429.43|427.23|427.25|425.05|0
1645131490000|2022-02-17 20:58:10|427.44|425.24|427.15|424.95|427.64|425.44|427.15|424.95|0
1645131500000|2022-02-17 20:58:20|427.84|425.64|427.25|425.05|427.84|425.64|426.85|424.65|0
1645131510000|2022-02-17 20:58:30|426.85|424.65|426.75|424.55|427.05|424.85|426.65|424.45|0
1645131520000|2022-02-17 20:58:40|426.45|424.25|427.25|425.05|427.25|425.05|426.45|424.25|0
1645131530000|2022-02-17 20:58:50|426.95|424.75|427.05|424.85|427.05|424.85|426.85|424.65|0
1645131540000|2022-02-17 20:59:00|428.04|425.84|428.44|426.24|428.44|426.24|427.84|425.64|0
1645131550000|2022-02-17 20:59:10|428.64|426.44|429.03|426.83|429.03|426.83|428.64|426.44|0
1645131560000|2022-02-17 20:59:20|429.23|427.03|429.23|427.03|429.43|427.23|429.23|427.03|0
1645131570000|2022-02-17 20:59:30|429.14|426.94|429.43|427.23|429.43|427.23|429.03|426.83|0
1645131580000|2022-02-17 20:59:40|428.84|426.64|427.64|425.44|428.84|426.64|427.64|425.44|0
1645131590000|2022-02-17 20:59:50|428.84|426.64|429.23|427.03|429.43|427.23|428.84|426.64|0
1645131600000|2022-02-17 21:00:00|428.84|426.64|428.64|426.44|428.84|426.64|428.04|425.84|0
1645131610000|2022-02-17 21:00:10|429.43|427.23|430.23|428.03|430.23|428.03|429.43|427.23|0
1645131620000|2022-02-17 21:00:20|430.03|427.83|430.63|428.43|430.63|428.43|430.03|427.83|0
1645131630000|2022-02-17 21:00:30|431.23|429.03|430.23|428.03|431.23|429.03|430.23|428.03|0
1645131640000|2022-02-17 21:00:40|429.83|427.63|429.23|427.03|429.83|427.63|429.23|427.03|0
1645131650000|2022-02-17 21:00:50|428.83|426.63|428.64|426.44|428.94|426.74|428.64|426.44|0
1645131660000|2022-02-17 21:01:00|428.24|426.04|428.64|426.44|428.83|426.63|428.24|426.04|0
1645131670000|2022-02-17 21:01:10|428.44|426.24|428.44|426.24|428.83|426.63|428.44|426.24|0
1645131680000|2022-02-17 21:01:20|428.64|426.44|429.03|426.83|429.03|426.83|428.64|426.44|0
1645131690000|2022-02-17 21:01:30|429.23|427.03|428.44|426.24|429.23|427.03|428.44|426.24|0
1645131700000|2022-02-17 21:01:40|428.34|426.14|428.64|426.44|428.64|426.44|428.24|426.04|0
1645131710000|2022-02-17 21:01:50|428.44|426.24|428.44|426.24|428.64|426.44|428.44|426.24|0
1645131720000|2022-02-17 21:02:00|428.64|426.44|428.04|425.84|428.64|426.44|428.04|425.84|0
1645131730000|2022-02-17 21:02:10|428.24|426.04|427.84|425.64|428.24|426.04|427.84|425.64|0
1645131740000|2022-02-17 21:02:20|427.44|425.24|427.24|425.04|427.44|425.24|427.24|425.04|0
1645131750000|2022-02-17 21:02:30|427.44|425.24|427.44|425.24|427.44|425.24|427.24|425.04|0
1645131760000|2022-02-17 21:02:40|427.35|425.15|427.44|425.24|427.44|425.24|427.35|425.15|0
1645131770000|2022-02-17 21:02:50|427.84|425.64|427.64|425.44|427.84|425.64|427.64|425.44|0
1645131780000|2022-02-17 21:03:00|427.44|425.24|427.24|425.04|427.44|425.24|427.24|425.04|0
1645131790000|2022-02-17 21:03:10|427.05|424.85|426.25|424.05|427.05|424.85|426.25|424.05|0
1645131800000|2022-02-17 21:03:20|426.45|424.25|426.35|424.15|426.65|424.45|426.25|424.05|0
1645131810000|2022-02-17 21:03:30|426.25|424.05|426.65|424.45|426.65|424.45|426.05|423.85|0
1645131820000|2022-02-17 21:03:40|426.45|424.25|426.25|424.05|426.45|424.25|426.25|424.05|0
1645131830000|2022-02-17 21:03:50|426.05|423.85|425.85|423.65|426.05|423.85|425.85|423.65|0
1645131840000|2022-02-17 21:04:00|426.05|423.85|426.45|424.25|426.45|424.25|426.05|423.85|0
1645131850000|2022-02-17 21:04:10|426.25|424.05|426.97|424.77|426.97|424.77|426.25|424.05|0
1645131860000|2022-02-17 21:04:20|426.77|424.57|426.77|424.57|426.87|424.67|426.77|424.57|0
1645131870000|2022-02-17 21:04:30|426.17|423.97|426.37|424.17|426.77|424.57|426.17|423.97|0
1645131880000|2022-02-17 21:04:40|426.17|423.97|425.78|423.58|426.17|423.97|425.78|423.58|0
1645131890000|2022-02-17 21:04:50|425.98|423.78|425.78|423.58|425.98|423.78|425.78|423.58|0
1645131900000|2022-02-17 21:05:00|425.98|423.78|425.98|423.78|425.98|423.78|425.98|423.78|0
1645131910000|2022-02-17 21:05:10|425.78|423.58|425.78|423.58|425.98|423.78|425.78|423.58|0
1645131920000|2022-02-17 21:05:20|426.17|423.97|427.56|425.36|427.56|425.36|426.17|423.97|0
1645131930000|2022-02-17 21:05:30|427.76|425.56|427.96|425.76|427.96|425.76|427.76|425.56|0
1645131940000|2022-02-17 21:05:40|427.76|425.56|427.76|425.56|427.76|425.56|427.76|425.56|0
1645131950000|2022-02-17 21:05:50|427.66|425.46|428.15|425.95|428.15|425.95|427.56|425.36|0
1645131960000|2022-02-17 21:06:00|428.35|426.15|428.35|426.15|428.35|426.15|428.35|426.15|0
1645131970000|2022-02-17 21:06:10|428.15|425.95|428.55|426.35|428.55|426.35|428.15|425.95|0
1645131990000|2022-02-17 21:06:30|428.75|426.55|428.95|426.75|428.95|426.75|428.75|426.55|0
1645132000000|2022-02-17 21:06:40|429.25|427.05|429.34|427.14|429.54|427.34|429.25|427.05|0
1645132010000|2022-02-17 21:06:50|429.54|427.34|429.74|427.54|429.74|427.54|429.54|427.34|0
1645132020000|2022-02-17 21:07:00|429.54|427.34|429.74|427.54|429.74|427.54|429.54|427.34|0
1645132030000|2022-02-17 21:07:10|429.94|427.74|429.94|427.74|429.94|427.74|429.94|427.74|0
1645132040000|2022-02-17 21:07:20|430.14|427.94|430.34|428.14|430.34|428.14|430.14|427.94|0
1645132050000|2022-02-17 21:07:30|430.14|427.94|430.34|428.14|430.34|428.14|430.14|427.94|0
1645132060000|2022-02-17 21:07:40|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1645132070000|2022-02-17 21:07:50|430.93|428.73|431.13|428.93|431.13|428.93|430.93|428.73|0
1645132080000|2022-02-17 21:08:00|431.33|429.13|431.33|429.13|431.53|429.33|431.33|429.13|0
1645132090000|2022-02-17 21:08:10|430.93|428.73|430.93|428.73|430.93|428.73|430.93|428.73|0
1645132100000|2022-02-17 21:08:20|431.33|429.13|431.33|429.13|431.33|429.13|431.33|429.13|0
1645132110000|2022-02-17 21:08:30|431.44|429.24|431.53|429.33|431.53|429.33|431.44|429.24|0
1645132120000|2022-02-17 21:08:40|431.73|429.53|432.33|430.13|432.33|430.13|431.73|429.53|0
1645132130000|2022-02-17 21:08:50|432.73|430.53|433.72|431.52|433.72|431.52|432.73|430.53|0
1645132140000|2022-02-17 21:09:00|434.12|431.92|433.32|431.12|434.12|431.92|433.32|431.12|0
1645132150000|2022-02-17 21:09:10|433.03|430.83|432.73|430.53|433.03|430.83|432.73|430.53|0
1645132160000|2022-02-17 21:09:20|432.92|430.72|432.92|430.72|432.92|430.72|432.73|430.53|0
1645132170000|2022-02-17 21:09:30|432.53|430.33|432.53|430.33|432.53|430.33|432.53|430.33|0
1645132180000|2022-02-17 21:09:40|432.33|430.13|432.33|430.13|432.72|430.52|432.33|430.13|0
1645132190000|2022-02-17 21:09:50|432.53|430.33|432.53|430.33|432.72|430.52|432.53|430.33|0
1645132200000|2022-02-17 21:10:00|431.93|429.73|432.72|430.52|432.72|430.52|431.93|429.73|0
1645132210000|2022-02-17 21:10:10|432.63|430.43|432.53|430.33|432.63|430.43|432.53|430.33|0
1645132220000|2022-02-17 21:10:20|432.33|430.13|432.33|430.13|432.33|430.13|432.13|429.93|0
1645132230000|2022-02-17 21:10:30|432.72|430.52|433.12|430.92|433.12|430.92|432.72|430.52|0
1645132240000|2022-02-17 21:10:40|433.32|431.12|433.92|431.72|433.92|431.72|433.32|431.12|0
1645132250000|2022-02-17 21:10:50|434.12|431.92|433.92|431.72|434.32|432.12|433.92|431.72|0
1645132260000|2022-02-17 21:11:00|434.32|432.12|433.92|431.72|434.32|432.12|433.92|431.72|0
1645132270000|2022-02-17 21:11:10|433.72|431.52|433.82|431.62|433.92|431.72|433.72|431.52|0
1645132280000|2022-02-17 21:11:20|433.92|431.72|433.92|431.72|434.12|431.92|433.92|431.72|0
1645132290000|2022-02-17 21:11:30|434.12|431.92|434.32|432.12|434.32|432.12|434.12|431.92|0
1645132300000|2022-02-17 21:11:40|434.52|432.32|434.32|432.12|434.52|432.32|434.32|432.12|0
1645132310000|2022-02-17 21:11:50|434.52|432.32|434.32|432.12|434.52|432.32|434.32|432.12|0
1645132330000|2022-02-17 21:12:10|434.52|432.32|434.92|432.72|434.92|432.72|434.52|432.32|0
1645132340000|2022-02-17 21:12:20|434.72|432.52|433.72|431.52|434.72|432.52|433.72|431.52|0
1645132350000|2022-02-17 21:12:30|433.92|431.72|433.72|431.52|433.92|431.72|433.72|431.52|0
1645132360000|2022-02-17 21:12:40|433.12|430.92|432.92|430.72|433.52|431.32|432.92|430.72|0
1645132370000|2022-02-17 21:12:50|432.33|430.13|432.92|430.72|432.92|430.72|432.33|430.13|0
1645132380000|2022-02-17 21:13:00|432.72|430.52|432.33|430.13|432.72|430.52|432.13|429.93|0
1645132390000|2022-02-17 21:13:10|431.73|429.53|431.73|429.53|431.73|429.53|431.53|429.33|0
1645132400000|2022-02-17 21:13:20|431.33|429.13|430.93|428.73|431.43|429.23|430.93|428.73|0
1645132410000|2022-02-17 21:13:30|430.73|428.53|430.73|428.53|430.93|428.73|430.73|428.53|0
1645132420000|2022-02-17 21:13:40|430.53|428.33|430.73|428.53|430.73|428.53|430.34|428.14|0
1645132430000|2022-02-17 21:13:50|430.53|428.33|430.53|428.33|430.53|428.33|430.53|428.33|0
1645132440000|2022-02-17 21:14:00|430.73|428.53|430.73|428.53|430.93|428.73|430.73|428.53|0
1645132450000|2022-02-17 21:14:10|430.53|428.33|429.94|427.74|430.53|428.33|429.94|427.74|0
1645132460000|2022-02-17 21:14:20|430.14|427.94|430.34|428.14|430.34|428.14|429.94|427.74|0
1645132470000|2022-02-17 21:14:30|430.14|427.94|429.74|427.54|430.14|427.94|429.54|427.34|0
1645132480000|2022-02-17 21:14:40|429.54|427.34|429.64|427.44|429.74|427.54|429.54|427.34|0
1645132490000|2022-02-17 21:14:50|429.54|427.34|429.34|427.14|429.54|427.34|429.14|426.94|0
1645132520000|2022-02-17 21:15:20|430.24|427.44|430.24|427.44|430.24|427.44|430.24|427.44|0
1645132530000|2022-02-17 21:15:30|430.04|427.24|429.84|427.04|430.04|427.24|429.84|427.04|0
1645132540000|2022-02-17 21:15:40|429.64|426.84|429.75|426.95|429.84|427.04|429.64|426.84|0
1645132550000|2022-02-17 21:15:50|429.84|427.04|430.24|427.44|430.24|427.44|429.84|427.04|0
1645132560000|2022-02-17 21:16:00|430.14|427.34|430.44|427.64|430.44|427.64|430.14|427.34|0
1645132570000|2022-02-17 21:16:10|430.24|427.44|430.44|427.64|430.44|427.64|430.24|427.44|0
1645132580000|2022-02-17 21:16:20|430.54|427.74|430.63|427.83|430.63|427.83|430.54|427.74|0
1645132590000|2022-02-17 21:16:30|430.44|427.64|430.44|427.64|430.44|427.64|430.44|427.64|0
1645132600000|2022-02-17 21:16:40|430.34|427.54|430.34|427.54|430.44|427.64|430.34|427.54|0
1645132610000|2022-02-17 21:16:50|430.44|427.64|430.63|427.83|430.63|427.83|430.44|427.64|0
1645132620000|2022-02-17 21:17:00|430.44|427.64|430.44|427.64|430.54|427.74|430.44|427.64|0
1645132630000|2022-02-17 21:17:10|430.63|427.83|430.83|428.03|430.83|428.03|430.63|427.83|0
1645132640000|2022-02-17 21:17:20|431.03|428.23|431.23|428.43|431.23|428.43|431.03|428.23|0
1645132650000|2022-02-17 21:17:30|431.14|428.34|431.63|428.83|431.63|428.83|431.14|428.34|0
1645132660000|2022-02-17 21:17:40|431.83|429.03|431.83|429.03|431.83|429.03|431.83|429.03|0
1645132690000|2022-02-17 21:18:10|431.63|428.83|431.63|428.83|431.63|428.83|431.63|428.83|0
1645132700000|2022-02-17 21:18:20|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1645132710000|2022-02-17 21:18:30|431.53|428.73|431.93|429.13|431.93|429.13|431.53|428.73|0
1645132720000|2022-02-17 21:18:40|432.23|429.43|432.23|429.43|432.42|429.62|432.23|429.43|0
1645132740000|2022-02-17 21:19:00|431.83|429.03|431.83|429.03|431.83|429.03|431.63|428.83|0
1645132750000|2022-02-17 21:19:10|433.02|430.22|433.02|430.22|433.02|430.22|433.02|430.22|0
1645132760000|2022-02-17 21:19:20|433.42|430.62|433.02|430.22|433.42|430.62|433.02|430.22|0
1645132770000|2022-02-17 21:19:30|432.82|430.02|433.02|430.22|433.02|430.22|432.42|429.62|0
1645132780000|2022-02-17 21:19:40|433.13|430.33|432.82|430.02|433.13|430.33|432.82|430.02|0
1645132790000|2022-02-17 21:19:50|432.93|430.13|432.93|430.13|432.93|430.13|432.93|430.13|0
1645132800000|2022-02-17 21:20:00|432.82|430.02|432.03|429.23|432.82|430.02|432.03|429.23|0
1645132810000|2022-02-17 21:20:10|431.93|429.13|431.83|429.03|432.03|429.23|431.83|429.03|0
1645132820000|2022-02-17 21:20:20|431.93|429.13|432.22|429.42|432.22|429.42|431.93|429.13|0
1645132830000|2022-02-17 21:20:30|432.53|429.73|432.62|429.82|432.62|429.82|432.53|429.73|0
1645132840000|2022-02-17 21:20:40|432.42|429.62|432.62|429.82|432.62|429.82|432.42|429.62|0
1645132850000|2022-02-17 21:20:50|432.73|429.93|432.82|430.02|432.82|430.02|432.73|429.93|0
1645132860000|2022-02-17 21:21:00|433.12|430.32|433.02|430.22|433.22|430.42|433.02|430.22|0
1645132870000|2022-02-17 21:21:10|432.93|430.13|432.82|430.02|432.93|430.13|432.82|430.02|0
1645132880000|2022-02-17 21:21:20|432.73|429.93|432.62|429.82|432.73|429.93|432.33|429.53|0
1645132890000|2022-02-17 21:21:30|432.42|429.62|432.62|429.82|432.73|429.93|432.42|429.62|0
1645132900000|2022-02-17 21:21:40|432.53|429.73|432.03|429.23|432.53|429.73|432.03|429.23|0
1645132910000|2022-02-17 21:21:50|432.13|429.33|432.13|429.33|432.13|429.33|432.13|429.33|0
1645132920000|2022-02-17 21:22:00|432.22|429.42|432.13|429.33|432.22|429.42|432.13|429.33|0
1645132930000|2022-02-17 21:22:10|432.02|429.22|431.53|428.73|432.02|429.22|431.53|428.73|0
1645132940000|2022-02-17 21:22:20|431.13|428.33|431.13|428.33|431.53|428.73|431.03|428.23|0
1645132950000|2022-02-17 21:22:30|431.03|428.23|431.03|428.23|431.13|428.33|430.83|428.03|0
1645132960000|2022-02-17 21:22:40|431.43|428.63|431.43|428.63|431.43|428.63|431.43|428.63|0
1645132970000|2022-02-17 21:22:50|431.03|428.23|430.83|428.03|431.03|428.23|430.83|428.03|0
1645132980000|2022-02-17 21:23:00|430.43|427.63|430.63|427.83|430.63|427.83|430.43|427.63|0
1645132990000|2022-02-17 21:23:10|430.43|427.63|430.63|427.83|430.74|427.94|430.43|427.63|0
1645133000000|2022-02-17 21:23:20|430.83|428.03|430.23|427.43|430.83|428.03|430.23|427.43|0
1645133010000|2022-02-17 21:23:30|430.34|427.54|430.23|427.43|430.34|427.54|430.04|427.24|0
1645133020000|2022-02-17 21:23:40|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1645133040000|2022-02-17 21:24:00|430.23|427.43|430.34|427.54|430.34|427.54|430.23|427.43|0
1645133050000|2022-02-17 21:24:10|430.23|427.43|430.14|427.34|430.23|427.43|430.14|427.34|0
1645133060000|2022-02-17 21:24:20|430.23|427.43|430.23|427.43|430.23|427.43|430.14|427.34|0
1645133070000|2022-02-17 21:24:30|430.04|427.24|430.23|427.43|430.23|427.43|430.04|427.24|0
1645133080000|2022-02-17 21:24:40|430.43|427.63|430.23|427.43|430.43|427.63|430.23|427.43|0
1645133090000|2022-02-17 21:24:50|430.14|427.34|430.43|427.63|430.43|427.63|430.14|427.34|0
1645133110000|2022-02-17 21:25:10|430.63|427.83|430.63|427.83|430.63|427.83|430.63|427.83|0
1645133120000|2022-02-17 21:25:20|430.73|427.93|430.54|427.74|430.83|428.03|430.54|427.74|0
1645133130000|2022-02-17 21:25:30|430.63|427.83|430.63|427.83|430.63|427.83|430.63|427.83|0
1645133140000|2022-02-17 21:25:40|430.54|427.74|430.63|427.83|430.63|427.83|430.43|427.63|0
1645133150000|2022-02-17 21:25:50|430.83|428.03|430.63|427.83|430.83|428.03|430.63|427.83|0
1645133160000|2022-02-17 21:26:00|430.83|428.03|430.83|428.03|431.03|428.23|430.83|428.03|0
1645133170000|2022-02-17 21:26:10|430.93|428.13|430.83|428.03|430.93|428.13|430.83|428.03|0
1645133180000|2022-02-17 21:26:20|430.93|428.13|431.23|428.43|431.23|428.43|430.93|428.13|0
1645133210000|2022-02-17 21:26:50|431.03|428.23|430.83|428.03|431.03|428.23|430.83|428.03|0
1645133220000|2022-02-17 21:27:00|430.73|427.93|430.63|427.83|430.73|427.93|430.63|427.83|0
1645133230000|2022-02-17 21:27:10|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1645133240000|2022-02-17 21:27:20|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1645133260000|2022-02-17 21:27:40|430.63|427.83|430.63|427.83|430.83|428.03|430.63|427.83|0
1645133270000|2022-02-17 21:27:50|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1645133280000|2022-02-17 21:28:00|430.23|427.43|430.43|427.63|430.43|427.63|430.23|427.43|0
1645133290000|2022-02-17 21:28:10|430.63|427.83|430.63|427.83|430.63|427.83|430.63|427.83|0
1645133310000|2022-02-17 21:28:30|430.83|428.03|430.83|428.03|430.83|428.03|430.83|428.03|0
1645133320000|2022-02-17 21:28:40|430.73|427.93|430.83|428.03|430.83|428.03|430.73|427.93|0
1645133330000|2022-02-17 21:28:50|430.63|427.83|430.63|427.83|430.63|427.83|430.63|427.83|0
1645133340000|2022-02-17 21:29:00|430.53|427.73|430.63|427.83|430.63|427.83|430.53|427.73|0
1645133350000|2022-02-17 21:29:10|430.43|427.63|430.63|427.83|430.63|427.83|430.43|427.63|0
1645133360000|2022-02-17 21:29:20|430.73|427.93|430.73|427.93|430.73|427.93|430.73|427.93|0
1645133370000|2022-02-17 21:29:30|430.63|427.83|430.73|427.93|430.73|427.93|430.63|427.83|0
1645133380000|2022-02-17 21:29:40|430.83|428.03|430.83|428.03|430.83|428.03|430.83|428.03|0
1645133390000|2022-02-17 21:29:50|431.03|428.23|431.03|428.23|431.03|428.23|431.03|428.23|0
1645133400000|2022-02-17 21:30:00|430.93|428.13|431.23|428.43|431.23|428.43|430.83|428.03|0
1645133410000|2022-02-17 21:30:10|431.03|428.23|430.93|428.13|431.03|428.23|430.93|428.13|0
1645133420000|2022-02-17 21:30:20|430.83|428.03|430.53|427.73|430.83|428.03|430.53|427.73|0
1645133430000|2022-02-17 21:30:30|430.43|427.63|430.43|427.63|430.43|427.63|430.43|427.63|0
1645133450000|2022-02-17 21:30:50|430.23|427.43|430.23|427.43|430.23|427.43|430.23|427.43|0
1645133460000|2022-02-17 21:31:00|430.34|427.54|430.43|427.63|430.43|427.63|430.34|427.54|0
1645133470000|2022-02-17 21:31:10|430.63|427.83|430.83|428.03|430.83|428.03|430.63|427.83|0
1645133500000|2022-02-17 21:31:40|430.63|427.83|430.83|428.03|430.83|428.03|430.63|427.83|0
1645133510000|2022-02-17 21:31:50|430.73|427.93|430.63|427.83|430.73|427.93|430.63|427.83|0
1645133530000|2022-02-17 21:32:10|430.43|427.63|429.83|427.03|430.43|427.63|429.83|427.03|0
1645133540000|2022-02-17 21:32:20|430.03|427.23|429.83|427.03|430.03|427.23|429.83|427.03|0
1645133560000|2022-02-17 21:32:40|429.64|426.84|429.64|426.84|429.64|426.84|429.64|426.84|0
1645133580000|2022-02-17 21:33:00|429.44|426.64|429.44|426.64|429.54|426.74|429.44|426.64|0
1645133590000|2022-02-17 21:33:10|429.54|426.74|429.64|426.84|429.64|426.84|429.54|426.74|0
1645133600000|2022-02-17 21:33:20|429.44|426.64|429.64|426.84|429.83|427.03|429.44|426.64|0
1645133610000|2022-02-17 21:33:30|429.34|426.54|429.24|426.44|429.34|426.54|429.24|426.44|0
1645133620000|2022-02-17 21:33:40|429.44|426.64|429.44|426.64|429.44|426.64|429.44|426.64|0
1645133630000|2022-02-17 21:33:50|429.34|426.54|429.14|426.34|429.34|426.54|429.14|426.34|0
1645133640000|2022-02-17 21:34:00|429.24|426.44|428.64|425.84|429.24|426.44|428.64|425.84|0
1645133650000|2022-02-17 21:34:10|428.55|425.75|428.64|425.84|428.84|426.04|428.55|425.75|0
1645133660000|2022-02-17 21:34:20|428.44|425.64|428.44|425.64|428.44|425.64|428.44|425.64|0
1645133670000|2022-02-17 21:34:30|428.64|425.84|428.64|425.84|428.64|425.84|428.64|425.84|0
1645133690000|2022-02-17 21:34:50|428.55|425.75|428.64|425.84|428.64|425.84|428.55|425.75|0
1645133700000|2022-02-17 21:35:00|428.84|426.04|428.64|425.84|428.84|426.04|428.64|425.84|0
1645133710000|2022-02-17 21:35:10|428.84|426.04|428.84|426.04|428.84|426.04|428.64|425.84|0
1645133720000|2022-02-17 21:35:20|428.64|425.84|428.64|425.84|428.64|425.84|428.44|425.64|0
1645133730000|2022-02-17 21:35:30|428.44|425.64|428.44|425.64|428.44|425.64|428.44|425.64|0
1645133740000|2022-02-17 21:35:40|428.64|425.84|428.64|425.84|428.64|425.84|428.64|425.84|0
1645133760000|2022-02-17 21:36:00|428.94|426.14|428.84|426.04|428.94|426.14|428.84|426.04|0
1645133770000|2022-02-17 21:36:10|429.04|426.24|428.94|426.14|429.04|426.24|428.94|426.14|0
1645133780000|2022-02-17 21:36:20|429.04|426.24|429.04|426.24|429.04|426.24|429.04|426.24|0
1645133810000|2022-02-17 21:36:50|428.75|425.95|428.64|425.84|428.75|425.95|428.64|425.84|0
1645133820000|2022-02-17 21:37:00|428.44|425.64|428.25|425.45|428.44|425.64|428.25|425.45|0
1645133830000|2022-02-17 21:37:10|428.35|425.55|428.35|425.55|428.44|425.64|428.35|425.55|0
1645133840000|2022-02-17 21:37:20|428.25|425.45|428.05|425.25|428.25|425.45|428.05|425.25|0
1645133850000|2022-02-17 21:37:30|428.15|425.35|428.15|425.35|428.15|425.35|428.05|425.25|0
1645133860000|2022-02-17 21:37:40|428.05|425.25|428.15|425.35|428.15|425.35|428.05|425.25|0
1645133870000|2022-02-17 21:37:50|428.05|425.25|428.25|425.45|428.25|425.45|428.05|425.25|0
1645133880000|2022-02-17 21:38:00|428.05|425.25|428.15|425.35|428.25|425.45|428.05|425.25|0
1645133890000|2022-02-17 21:38:10|428.25|425.45|428.25|425.45|428.25|425.45|428.25|425.45|0
1645133900000|2022-02-17 21:38:20|428.44|425.64|428.44|425.64|428.44|425.64|428.44|425.64|0
1645133910000|2022-02-17 21:38:30|428.64|425.84|428.64|425.84|428.64|425.84|428.64|425.84|0
1645133920000|2022-02-17 21:38:40|428.74|425.94|428.94|426.14|428.94|426.14|428.74|425.94|0
1645133930000|2022-02-17 21:38:50|429.04|426.24|428.94|426.14|429.04|426.24|428.94|426.14|0
1645133940000|2022-02-17 21:39:00|428.84|426.04|428.74|425.94|428.84|426.04|428.64|425.84|0
1645133950000|2022-02-17 21:39:10|428.84|426.04|428.84|426.04|428.84|426.04|428.84|426.04|0
1645133970000|2022-02-17 21:39:30|428.94|426.14|428.84|426.04|428.94|426.14|428.84|426.04|0
1645133980000|2022-02-17 21:39:40|429.04|426.24|428.84|426.04|429.04|426.24|428.84|426.04|0
1645133990000|2022-02-17 21:39:50|428.94|426.14|428.84|426.04|428.94|426.14|428.84|426.04|0
1645134000000|2022-02-17 21:40:00|428.64|425.84|429.04|426.24|429.04|426.24|428.64|425.84|0
1645134010000|2022-02-17 21:40:10|428.84|426.04|429.04|426.24|429.04|426.24|428.84|426.04|0
1645134040000|2022-02-17 21:40:40|428.84|426.04|428.84|426.04|428.84|426.04|428.84|426.04|0
1645134050000|2022-02-17 21:40:50|428.64|425.84|428.74|425.94|428.74|425.94|428.64|425.84|0
1645134060000|2022-02-17 21:41:00|428.64|425.84|428.64|425.84|428.64|425.84|428.64|425.84|0
1645134070000|2022-02-17 21:41:10|428.74|425.94|428.74|425.94|428.74|425.94|428.74|425.94|0
1645134080000|2022-02-17 21:41:20|428.64|425.84|428.74|425.94|428.74|425.94|428.64|425.84|0
1645134090000|2022-02-17 21:41:30|428.84|426.04|428.94|426.14|428.94|426.14|428.74|425.94|0
1645134100000|2022-02-17 21:41:40|429.04|426.24|429.04|426.24|429.04|426.24|429.04|426.24|0
1645134140000|2022-02-17 21:42:20|428.84|426.04|428.44|425.64|428.84|426.04|428.44|425.64|0
1645134150000|2022-02-17 21:42:30|428.64|425.84|428.44|425.64|428.64|425.84|428.44|425.64|0
1645134170000|2022-02-17 21:42:50|428.05|425.25|428.05|425.25|428.05|425.25|428.05|425.25|0
1645134180000|2022-02-17 21:43:00|427.95|425.15|428.05|425.25|428.05|425.25|427.95|425.15|0
1645134220000|2022-02-17 21:43:40|427.95|425.15|428.05|425.25|428.05|425.25|427.95|425.15|0
1645134230000|2022-02-17 21:43:50|427.95|425.15|428.05|425.25|428.05|425.25|427.95|425.15|0
1645134240000|2022-02-17 21:44:00|428.64|425.84|429.83|427.03|429.83|427.03|428.64|425.84|0
1645134250000|2022-02-17 21:44:10|430.03|427.23|429.43|426.63|430.03|427.23|429.43|426.63|0
1645134260000|2022-02-17 21:44:20|429.23|426.43|429.23|426.43|429.34|426.54|429.23|426.43|0
1645134270000|2022-02-17 21:44:30|429.14|426.34|429.14|426.34|429.14|426.34|429.04|426.24|0
1645134280000|2022-02-17 21:44:40|429.04|426.24|428.84|426.04|429.04|426.24|428.84|426.04|0
1645134290000|2022-02-17 21:44:50|429.04|426.24|429.23|426.43|429.23|426.43|428.94|426.14|0
1645134300000|2022-02-17 21:45:00|429.04|426.24|428.24|425.44|429.04|426.24|428.24|425.44|0
1645134310000|2022-02-17 21:45:10|428.15|425.35|427.85|425.05|428.15|425.35|427.85|425.05|0
1645134330000|2022-02-17 21:45:30|428.15|425.35|428.04|425.24|428.15|425.35|427.95|425.15|0
1645134340000|2022-02-17 21:45:40|427.95|425.15|427.85|425.05|427.95|425.15|427.85|425.05|0
1645134350000|2022-02-17 21:45:50|427.65|424.85|427.65|424.85|427.65|424.85|427.65|424.85|0
1645134360000|2022-02-17 21:46:00|427.95|425.15|428.15|425.35|428.15|425.35|427.95|425.15|0
1645134370000|2022-02-17 21:46:10|428.24|425.44|427.95|425.15|428.24|425.44|427.95|425.15|0
1645134380000|2022-02-17 21:46:20|428.15|425.35|428.15|425.35|428.15|425.35|428.15|425.35|0
1645134400000|2022-02-17 21:46:40|428.04|425.24|427.75|424.95|428.04|425.24|427.75|424.95|0
1645134410000|2022-02-17 21:46:50|427.65|424.85|427.65|424.85|427.65|424.85|427.65|424.85|0
1645134420000|2022-02-17 21:47:00|427.85|425.05|427.75|424.95|427.85|425.05|427.65|424.85|0
1645134440000|2022-02-17 21:47:20|427.85|425.05|428.04|425.24|428.04|425.24|427.75|424.95|0
1645134450000|2022-02-17 21:47:30|427.95|425.15|428.04|425.24|428.04|425.24|427.85|425.05|0
1645134460000|2022-02-17 21:47:40|427.95|425.15|427.95|425.15|427.95|425.15|427.85|425.05|0
1645134470000|2022-02-17 21:47:50|428.04|425.24|428.04|425.24|428.04|425.24|428.04|425.24|0
1645134480000|2022-02-17 21:48:00|427.65|424.85|427.85|425.05|427.85|425.05|427.65|424.85|0
1645134490000|2022-02-17 21:48:10|428.15|425.35|428.04|425.24|428.15|425.35|428.04|425.24|0
1645134500000|2022-02-17 21:48:20|428.15|425.35|428.15|425.35|428.15|425.35|428.15|425.35|0
1645134510000|2022-02-17 21:48:30|428.24|425.44|428.44|425.64|428.44|425.64|428.24|425.44|0
1645134520000|2022-02-17 21:48:40|428.64|425.84|429.03|426.23|429.03|426.23|428.64|425.84|0
1645134530000|2022-02-17 21:48:50|429.14|426.34|428.74|425.94|429.14|426.34|428.74|425.94|0
1645134540000|2022-02-17 21:49:00|428.64|425.84|428.64|425.84|428.64|425.84|428.64|425.84|0
1645134550000|2022-02-17 21:49:10|428.84|426.04|428.64|425.84|428.84|426.04|428.64|425.84|0
1645134560000|2022-02-17 21:49:20|428.54|425.74|428.54|425.74|428.54|425.74|428.54|425.74|0
1645134570000|2022-02-17 21:49:30|428.64|425.84|428.44|425.64|428.64|425.84|428.44|425.64|0
1645134580000|2022-02-17 21:49:40|428.64|425.84|428.34|425.54|428.64|425.84|428.34|425.54|0
1645134590000|2022-02-17 21:49:50|428.44|425.64|428.64|425.84|428.64|425.84|428.44|425.64|0
1645134600000|2022-02-17 21:50:00|428.44|425.64|428.54|425.74|428.54|425.74|428.44|425.64|0
1645134610000|2022-02-17 21:50:10|428.64|425.84|428.54|425.74|428.84|426.04|428.54|425.74|0
1645134620000|2022-02-17 21:50:20|428.44|425.64|428.24|425.44|428.44|425.64|428.24|425.44|0
1645134660000|2022-02-17 21:51:00|428.44|425.64|428.64|425.84|428.64|425.84|428.44|425.64|0
1645134670000|2022-02-17 21:51:10|428.84|426.04|428.84|426.04|428.84|426.04|428.84|426.04|0
1645134700000|2022-02-17 21:51:40|428.74|425.94|428.64|425.84|428.74|425.94|428.64|425.84|0
1645134710000|2022-02-17 21:51:50|428.84|426.04|428.74|425.94|428.84|426.04|428.74|425.94|0
1645134720000|2022-02-17 21:52:00|428.64|425.84|428.44|425.64|428.64|425.84|428.44|425.64|0
1645134730000|2022-02-17 21:52:10|428.24|425.44|428.24|425.44|428.24|425.44|428.24|425.44|0
1645134750000|2022-02-17 21:52:30|428.44|425.64|428.34|425.54|428.44|425.64|428.34|425.54|0
1645134760000|2022-02-17 21:52:40|428.44|425.64|428.44|425.64|428.44|425.64|428.44|425.64|0
1645134770000|2022-02-17 21:52:50|428.64|425.84|428.64|425.84|428.64|425.84|428.64|425.84|0
1645134780000|2022-02-17 21:53:00|428.54|425.74|428.44|425.64|428.54|425.74|428.44|425.64|0
1645134800000|2022-02-17 21:53:20|428.64|425.84|428.83|426.03|428.83|426.03|428.64|425.84|0
1645134830000|2022-02-17 21:53:50|428.74|425.94|428.64|425.84|428.74|425.94|428.64|425.84|0
1645134840000|2022-02-17 21:54:00|428.44|425.64|428.44|425.64|428.44|425.64|428.44|425.64|0
1645134850000|2022-02-17 21:54:10|428.64|425.84|428.64|425.84|428.64|425.84|428.64|425.84|0
1645134860000|2022-02-17 21:54:20|428.83|426.03|429.03|426.23|429.03|426.23|428.83|426.03|0
1645134870000|2022-02-17 21:54:30|428.94|426.14|428.83|426.03|428.94|426.14|428.83|426.03|0
1645134880000|2022-02-17 21:54:40|429.03|426.23|429.03|426.23|429.03|426.23|429.03|426.23|0
1645134890000|2022-02-17 21:54:50|428.94|426.14|428.94|426.14|428.94|426.14|428.94|426.14|0
1645134900000|2022-02-17 21:55:00|428.64|425.84|428.44|425.64|428.64|425.84|428.44|425.64|0
1645134910000|2022-02-17 21:55:10|428.64|425.84|428.54|425.74|428.64|425.84|428.54|425.74|0
1645134920000|2022-02-17 21:55:20|428.64|425.84|429.03|426.23|429.03|426.23|428.64|425.84|0
1645134930000|2022-02-17 21:55:30|428.94|426.14|428.94|426.14|428.94|426.14|428.94|426.14|0
1645134950000|2022-02-17 21:55:50|428.83|426.03|428.83|426.03|428.83|426.03|428.83|426.03|0
1645134960000|2022-02-17 21:56:00|428.74|425.94|428.54|425.74|428.74|425.94|428.54|425.74|0
1645134970000|2022-02-17 21:56:10|428.64|425.84|428.83|426.03|428.83|426.03|428.64|425.84|0
1645134980000|2022-02-17 21:56:20|428.94|426.14|428.94|426.14|428.94|426.14|428.94|426.14|0
1645134990000|2022-02-17 21:56:30|428.83|426.03|429.03|426.23|429.03|426.23|428.83|426.03|0
1645135000000|2022-02-17 21:56:40|429.14|426.34|429.14|426.34|429.14|426.34|429.14|426.34|0
1645135010000|2022-02-17 21:56:50|429.23|426.43|429.23|426.43|429.23|426.43|429.23|426.43|0
1645135020000|2022-02-17 21:57:00|429.03|426.23|429.03|426.23|429.03|426.23|429.03|426.23|0
1645135040000|2022-02-17 21:57:20|429.14|426.34|428.94|426.14|429.14|426.34|428.94|426.14|0
1645135050000|2022-02-17 21:57:30|428.83|426.03|429.43|426.63|429.43|426.63|428.83|426.03|0
1645135080000|2022-02-17 21:58:00|429.23|426.43|429.03|426.23|429.23|426.43|429.03|426.23|0
1645135100000|2022-02-17 21:58:20|429.23|426.43|429.23|426.43|429.43|426.63|429.23|426.43|0
1645135110000|2022-02-17 21:58:30|429.43|426.63|429.43|426.63|429.43|426.63|429.43|426.63|0
1645135120000|2022-02-17 21:58:40|429.63|426.83|429.63|426.83|429.63|426.83|429.63|426.83|0
1645135180000|2022-02-17 21:59:40|429.53|426.73|429.53|426.73|429.53|426.73|429.53|426.73|0
1645135190000|2022-02-17 21:59:50|429.43|426.63|429.13|426.33|429.53|426.73|429.13|426.33|0
1645135200000|2022-02-17 22:00:00|429.41|426.61|429.11|426.31|429.41|426.61|428.99|426.19|0
1645135210000|2022-02-17 22:00:10|429.14|426.34|429.14|426.34|429.14|426.34|429.14|426.34|0
1645135220000|2022-02-17 22:00:20|429.25|426.45|429.25|426.45|429.25|426.45|429.25|426.45|0
1645135250000|2022-02-17 22:00:50|429.14|426.34|429.14|426.34|429.14|426.34|429.14|426.34|0
1645135260000|2022-02-17 22:01:00|429.25|426.45|429.25|426.45|429.25|426.45|429.25|426.45|0
1645135270000|2022-02-17 22:01:10|429.28|426.48|429.28|426.48|429.28|426.48|429.28|426.48|0
1645135290000|2022-02-17 22:01:30|429.32|426.52|429.32|426.52|429.32|426.52|429.32|426.52|0
1645135300000|2022-02-17 22:01:40|429.34|426.54|429.34|426.54|429.34|426.54|429.34|426.54|0
1645135310000|2022-02-17 22:01:50|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1645135320000|2022-02-17 22:02:00|429.4|426.6|429.4|426.6|429.4|426.6|429.4|426.6|0
1645135370000|2022-02-17 22:02:50|429.43|426.63|429.43|426.63|429.43|426.63|429.43|426.63|0
1645135380000|2022-02-17 22:03:00|429.4|426.6|429.4|426.6|429.4|426.6|429.4|426.6|0
1645135400000|2022-02-17 22:03:20|429.43|426.63|429.43|426.63|429.43|426.63|429.43|426.63|0
1645135490000|2022-02-17 22:04:50|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1645135500000|2022-02-17 22:05:00|429.98|427.18|429.98|427.18|429.98|427.18|429.98|427.18|0
1645135540000|2022-02-17 22:05:40|430.01|427.21|430.01|427.21|430.01|427.21|430.01|427.21|0
1645135570000|2022-02-17 22:06:10|430.04|427.24|430.04|427.24|430.04|427.24|430.04|427.24|0
1645135580000|2022-02-17 22:06:20|430.15|427.35|430.15|427.35|430.15|427.35|430.15|427.35|0
1645135620000|2022-02-17 22:07:00|429.6|426.8|429.6|426.8|429.6|426.8|429.6|426.8|0
1645135670000|2022-02-17 22:07:50|429.57|426.77|429.57|426.77|429.57|426.77|429.57|426.77|0
1645135700000|2022-02-17 22:08:20|429.63|426.83|429.57|426.77|429.63|426.83|429.57|426.77|0
1645135710000|2022-02-17 22:08:30|429.6|426.8|429.57|426.77|429.6|426.8|429.57|426.77|0
1645135720000|2022-02-17 22:08:40|429.42|426.62|429.57|426.77|429.57|426.77|429.42|426.62|0
1645135770000|2022-02-17 22:09:30|429.89|427.09|429.57|426.77|429.89|427.09|429.57|426.77|0
1645135800000|2022-02-17 22:10:00|429.6|426.8|429.6|426.8|429.6|426.8|429.6|426.8|0
1645135830000|2022-02-17 22:10:30|429.89|427.09|429.89|427.09|429.89|427.09|429.89|427.09|0
1645135870000|2022-02-17 22:11:10|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1645135880000|2022-02-17 22:11:20|429.74|426.94|429.74|426.94|429.74|426.94|429.74|426.94|0
1645135900000|2022-02-17 22:11:40|429.86|427.06|429.74|426.94|429.86|427.06|429.74|426.94|0
1645135910000|2022-02-17 22:11:50|430|427.2|430.04|427.24|430.04|427.24|430|427.2|0
1645135920000|2022-02-17 22:12:00|430|427.2|430|427.2|430|427.2|430|427.2|0
1645135980000|2022-02-17 22:13:00|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1645135990000|2022-02-17 22:13:10|430.15|427.35|430.15|427.35|430.15|427.35|430.15|427.35|0
1645136000000|2022-02-17 22:13:20|430|427.2|430|427.2|430|427.2|430|427.2|0
1645136010000|2022-02-17 22:13:30|429.86|427.06|429.86|427.06|429.86|427.06|429.86|427.06|0
1645136020000|2022-02-17 22:13:40|429.77|426.97|429.86|427.06|429.86|427.06|429.77|426.97|0
1645136030000|2022-02-17 22:13:50|429.83|427.03|429.83|427.03|429.83|427.03|429.83|427.03|0
1645136040000|2022-02-17 22:14:00|429.77|426.97|429.77|426.97|429.77|426.97|429.77|426.97|0
1645136060000|2022-02-17 22:14:20|429.83|427.03|429.83|427.03|429.83|427.03|429.83|427.03|0
1645136130000|2022-02-17 22:15:30|429.8|427|429.8|427|429.8|427|429.8|427|0
1645136150000|2022-02-17 22:15:50|429.57|426.77|429.57|426.77|429.57|426.77|429.57|426.77|0
1645136200000|2022-02-17 22:16:40|429.56|426.76|429.56|426.76|429.56|426.76|429.56|426.76|0
1645136210000|2022-02-17 22:16:50|429.91|427.11|429.91|427.11|429.91|427.11|429.91|427.11|0
1645136230000|2022-02-17 22:17:10|429.56|426.76|429.95|427.15|429.95|427.15|429.56|426.76|0
1645136330000|2022-02-17 22:18:50|430|427.2|430|427.2|430|427.2|430|427.2|0
1645136470000|2022-02-17 22:21:10|430.03|427.23|429.98|427.18|430.03|427.23|429.98|427.18|0
1645136480000|2022-02-17 22:21:20|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1645136690000|2022-02-17 22:24:50|430.05|427.25|430.05|427.25|430.05|427.25|430.05|427.25|0
1645136740000|2022-02-17 22:25:40|430.03|427.23|430.09|427.29|430.09|427.29|430.03|427.23|0
1645136750000|2022-02-17 22:25:50|430.05|427.25|430.05|427.25|430.05|427.25|430.05|427.25|0
1645136780000|2022-02-17 22:26:20|430.09|427.29|430.09|427.29|430.09|427.29|430.09|427.29|0
1645136790000|2022-02-17 22:26:30|430.12|427.32|430.12|427.32|430.12|427.32|430.12|427.32|0
1645136820000|2022-02-17 22:27:00|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1645136890000|2022-02-17 22:28:10|430.23|427.43|430.12|427.32|430.23|427.43|430.12|427.32|0
1645136900000|2022-02-17 22:28:20|430.23|427.43|430.12|427.32|430.23|427.43|430.12|427.32|0
1645136930000|2022-02-17 22:28:50|430.09|427.29|430.09|427.29|430.09|427.29|430.09|427.29|0
1645136940000|2022-02-17 22:29:00|429.91|427.11|429.91|427.11|429.91|427.11|429.91|427.11|0
1645137100000|2022-02-17 22:31:40|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1645137110000|2022-02-17 22:31:50|430.05|427.25|430.05|427.25|430.05|427.25|430.05|427.25|0
1645137120000|2022-02-17 22:32:00|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1645137130000|2022-02-17 22:32:10|429.91|427.11|429.91|427.11|429.91|427.11|429.91|427.11|0
1645137140000|2022-02-17 22:32:20|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1645137190000|2022-02-17 22:33:10|430.23|427.43|430.23|427.43|430.23|427.43|430.23|427.43|0
1645137210000|2022-02-17 22:33:30|430.12|427.32|430.03|427.23|430.12|427.32|430.03|427.23|0
1645137220000|2022-02-17 22:33:40|430.23|427.43|430.23|427.43|430.23|427.43|430.23|427.43|0
1645137230000|2022-02-17 22:33:50|430.29|427.49|430.26|427.46|430.29|427.49|430.23|427.43|0
1645137250000|2022-02-17 22:34:10|430.23|427.43|430.4|427.6|430.4|427.6|430.23|427.43|0
1645137260000|2022-02-17 22:34:20|430.38|427.58|430.38|427.58|430.38|427.58|430.38|427.58|0
1645137270000|2022-02-17 22:34:30|430.31|427.51|430.29|427.49|430.31|427.51|430.29|427.49|0
1645137280000|2022-02-17 22:34:40|430.2|427.4|430.2|427.4|430.2|427.4|430.2|427.4|0
1645137290000|2022-02-17 22:34:50|430.31|427.51|430.31|427.51|430.31|427.51|430.31|427.51|0
1645137300000|2022-02-17 22:35:00|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1645137310000|2022-02-17 22:35:10|430.38|427.58|430.42|427.62|430.42|427.62|430.38|427.58|0
1645137320000|2022-02-17 22:35:20|430.46|427.66|430.46|427.66|430.46|427.66|430.46|427.66|0
1645137330000|2022-02-17 22:35:30|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1645137340000|2022-02-17 22:35:40|430.46|427.66|430.46|427.66|430.46|427.66|430.46|427.66|0
1645137360000|2022-02-17 22:36:00|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1645137440000|2022-02-17 22:37:20|430.31|427.51|430.31|427.51|430.31|427.51|430.31|427.51|0
1645137460000|2022-02-17 22:37:40|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1645137590000|2022-02-17 22:39:50|430.31|427.51|430.31|427.51|430.31|427.51|430.31|427.51|0
1645137640000|2022-02-17 22:40:40|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1645137780000|2022-02-17 22:43:00|430.4|427.6|430.4|427.6|430.4|427.6|430.4|427.6|0
1645137790000|2022-02-17 22:43:10|430.29|427.49|430.31|427.51|430.31|427.51|430.29|427.49|0
1645137860000|2022-02-17 22:44:20|430.54|427.74|430.54|427.74|430.54|427.74|430.54|427.74|0
1645137890000|2022-02-17 22:44:50|430.31|427.51|430.17|427.37|430.31|427.51|430.17|427.37|0
1645137930000|2022-02-17 22:45:30|430.31|427.51|430.31|427.51|430.31|427.51|430.31|427.51|0
1645137950000|2022-02-17 22:45:50|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1645137980000|2022-02-17 22:46:20|430.22|427.42|430.22|427.42|430.22|427.42|430.22|427.42|0
1645138040000|2022-02-17 22:47:20|430.17|427.37|430.17|427.37|430.17|427.37|430.17|427.37|0
1645138060000|2022-02-17 22:47:40|430.22|427.42|430.22|427.42|430.22|427.42|430.22|427.42|0
1645138080000|2022-02-17 22:48:00|430.17|427.37|430.17|427.37|430.17|427.37|430.17|427.37|0
1645138130000|2022-02-17 22:48:50|429.97|427.17|429.97|427.17|429.97|427.17|429.97|427.17|0
1645138140000|2022-02-17 22:49:00|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1645138180000|2022-02-17 22:49:40|429.9|427.1|429.9|427.1|429.9|427.1|429.9|427.1|0
1645138230000|2022-02-17 22:50:30|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1645138240000|2022-02-17 22:50:40|429.9|427.1|429.9|427.1|429.9|427.1|429.9|427.1|0
1645138420000|2022-02-17 22:53:40|429.97|427.17|429.97|427.17|429.97|427.17|429.97|427.17|0
1645138430000|2022-02-17 22:53:50|429.9|427.1|429.9|427.1|429.9|427.1|429.9|427.1|0
1645138440000|2022-02-17 22:54:00|429.97|427.17|429.97|427.17|429.97|427.17|429.97|427.17|0
1645138450000|2022-02-17 22:54:10|429.96|427.16|429.96|427.16|429.96|427.16|429.96|427.16|0
1645138470000|2022-02-17 22:54:30|429.88|427.08|429.88|427.08|429.88|427.08|429.88|427.08|0
1645138510000|2022-02-17 22:55:10|429.9|427.1|429.9|427.1|429.9|427.1|429.9|427.1|0
1645138520000|2022-02-17 22:55:20|429.96|427.16|430.04|427.24|430.04|427.24|429.96|427.16|0
1645138530000|2022-02-17 22:55:30|430.19|427.39|430.04|427.24|430.19|427.39|430.04|427.24|0
1645138570000|2022-02-17 22:56:10|430.02|427.22|429.96|427.16|430.02|427.22|429.96|427.16|0
1645138580000|2022-02-17 22:56:20|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1645138600000|2022-02-17 22:56:40|429.9|427.1|429.88|427.08|429.9|427.1|429.88|427.08|0
1645138700000|2022-02-17 22:58:20|429.96|427.16|430.02|427.22|430.02|427.22|429.96|427.16|0
1645138710000|2022-02-17 22:58:30|430.04|427.24|429.99|427.19|430.04|427.24|429.99|427.19|0
1645138720000|2022-02-17 22:58:40|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1645138730000|2022-02-17 22:58:50|429.99|427.19|429.99|427.19|429.99|427.19|429.99|427.19|0
1645138740000|2022-02-17 22:59:00|429.93|427.13|429.88|427.08|429.93|427.13|429.88|427.08|0
1645138770000|2022-02-17 22:59:30|429.79|426.99|429.79|426.99|429.79|426.99|429.79|426.99|0
1645138790000|2022-02-17 22:59:50|429.67|426.87|429.67|426.87|429.67|426.87|429.67|426.87|0
1645138800000|2022-02-17 23:00:00|429.91|427.11|430.11|427.31|430.11|427.31|429.91|427.11|0
1645138810000|2022-02-17 23:00:10|430.6|427.8|430.5|427.7|431.1|428.3|430.5|427.7|0
1645138820000|2022-02-17 23:00:20|430.2|427.4|430.6|427.8|430.6|427.8|430.2|427.4|0
1645138830000|2022-02-17 23:00:30|430.5|427.7|430.5|427.7|430.6|427.8|430.4|427.6|0
1645138840000|2022-02-17 23:00:40|430.2|427.4|430|427.2|430.2|427.4|429.8|427|0
1645138850000|2022-02-17 23:00:50|430.2|427.4|430.5|427.7|430.5|427.7|430.2|427.4|0
1645138860000|2022-02-17 23:01:00|430.6|427.8|430.9|428.1|430.9|428.1|430.6|427.8|0
1645138870000|2022-02-17 23:01:10|430.4|427.6|430.4|427.6|430.6|427.8|430.4|427.6|0
1645138880000|2022-02-17 23:01:20|429.91|427.11|429.91|427.11|430.11|427.31|429.91|427.11|0
1645138890000|2022-02-17 23:01:30|429.8|427|430.2|427.4|430.2|427.4|429.8|427|0
1645138900000|2022-02-17 23:01:40|429.8|427|430.2|427.4|430.2|427.4|429.51|426.71|0
1645138910000|2022-02-17 23:01:50|430.8|428|431.19|428.39|431.19|428.39|430.8|428|0
1645138920000|2022-02-17 23:02:00|431.1|428.3|431|428.2|431.1|428.3|430.6|427.8|0
1645138930000|2022-02-17 23:02:10|430.8|428|431|428.2|431|428.2|430.5|427.7|0
1645138940000|2022-02-17 23:02:20|430.9|428.1|431.1|428.3|431.1|428.3|430.8|428|0
1645138950000|2022-02-17 23:02:30|431|428.2|431.79|428.99|431.79|428.99|431|428.2|0
1645138960000|2022-02-17 23:02:40|431.99|429.19|431.7|428.9|431.99|429.19|431.7|428.9|0
1645138970000|2022-02-17 23:02:50|431.59|428.79|432.09|429.29|432.09|429.29|431.59|428.79|0
1645138980000|2022-02-17 23:03:00|432.19|429.39|432.29|429.49|432.29|429.49|432.19|429.39|0
1645138990000|2022-02-17 23:03:10|432.39|429.59|431.99|429.19|432.39|429.59|431.99|429.19|0
1645139000000|2022-02-17 23:03:20|431.39|428.59|431.3|428.5|431.39|428.59|431.19|428.39|0
1645139010000|2022-02-17 23:03:30|431.7|428.9|431.7|428.9|431.7|428.9|431.5|428.7|0
1645139020000|2022-02-17 23:03:40|431.99|429.19|431.79|428.99|432.19|429.39|431.5|428.7|0
1645139030000|2022-02-17 23:03:50|431.89|429.09|431.89|429.09|431.99|429.19|431.79|428.99|0
1645139040000|2022-02-17 23:04:00|431.79|428.99|431.59|428.79|431.79|428.99|431.59|428.79|0
1645139050000|2022-02-17 23:04:10|431.79|428.99|431.99|429.19|431.99|429.19|431.79|428.99|0
1645139060000|2022-02-17 23:04:20|432.39|429.59|432.79|429.99|432.79|429.99|432.39|429.59|0
1645139070000|2022-02-17 23:04:30|432.99|430.19|432.59|429.79|432.99|430.19|432.59|429.79|0
1645139080000|2022-02-17 23:04:40|432.79|429.99|433.18|430.38|433.18|430.38|432.79|429.99|0
1645139090000|2022-02-17 23:04:50|433.38|430.58|433.18|430.38|433.38|430.58|433.18|430.38|0
1645139100000|2022-02-17 23:05:00|433.38|430.58|432.99|430.19|433.38|430.58|432.99|430.19|0
1645139110000|2022-02-17 23:05:10|433.18|430.38|432.99|430.19|433.18|430.38|432.99|430.19|0
1645139120000|2022-02-17 23:05:20|433.29|430.49|433.29|430.49|433.38|430.58|433.18|430.38|0
1645139130000|2022-02-17 23:05:30|433.09|430.29|432.99|430.19|433.18|430.38|432.99|430.19|0
1645139140000|2022-02-17 23:05:40|432.79|429.99|432.79|429.99|432.89|430.09|432.59|429.79|0
1645139150000|2022-02-17 23:05:50|433.38|430.58|433.38|430.58|433.38|430.58|433.38|430.58|0
1645139160000|2022-02-17 23:06:00|433.49|430.69|433.29|430.49|433.58|430.78|433.29|430.49|0
1645139170000|2022-02-17 23:06:10|433.09|430.29|433.98|431.18|433.98|431.18|432.59|429.79|0
1645139180000|2022-02-17 23:06:20|433.78|430.98|433.58|430.78|433.78|430.98|433.58|430.78|0
1645139190000|2022-02-17 23:06:30|433.69|430.89|433.98|431.18|434.18|431.38|433.69|430.89|0
1645139200000|2022-02-17 23:06:40|433.78|430.98|434.09|431.29|434.09|431.29|433.78|430.98|0
1645139210000|2022-02-17 23:06:50|434.18|431.38|433.98|431.18|434.18|431.38|433.98|431.18|0
1645139220000|2022-02-17 23:07:00|434.18|431.38|433.98|431.18|434.18|431.38|433.98|431.18|0
1645139240000|2022-02-17 23:07:20|433.78|430.98|433.89|431.09|433.89|431.09|433.78|430.98|0
1645139250000|2022-02-17 23:07:30|433.98|431.18|433.49|430.69|433.98|431.18|433.49|430.69|0
1645139260000|2022-02-17 23:07:40|433.58|430.78|433.58|430.78|433.58|430.78|433.58|430.78|0
1645139270000|2022-02-17 23:07:50|433.98|431.18|433.18|430.38|433.98|431.18|433.18|430.38|0
1645139280000|2022-02-17 23:08:00|433.29|430.49|433.49|430.69|433.58|430.78|433.29|430.49|0
1645139290000|2022-02-17 23:08:10|433.09|430.29|433.18|430.38|433.18|430.38|433.09|430.29|0
1645139300000|2022-02-17 23:08:20|433.58|430.78|433.49|430.69|433.58|430.78|433.38|430.58|0
1645139310000|2022-02-17 23:08:30|433.58|430.78|433.38|430.58|433.58|430.78|433.38|430.58|0
1645139320000|2022-02-17 23:08:40|433.49|430.69|433.49|430.69|433.49|430.69|433.49|430.69|0
1645139330000|2022-02-17 23:08:50|433.38|430.58|433.38|430.58|433.58|430.78|433.38|430.58|0
1645139340000|2022-02-17 23:09:00|433.29|430.49|432.69|429.89|433.29|430.49|432.69|429.89|0
1645139350000|2022-02-17 23:09:10|432.49|429.69|432.49|429.69|432.59|429.79|432.49|429.69|0
1645139360000|2022-02-17 23:09:20|432.69|429.89|432.78|429.98|432.89|430.09|432.69|429.89|0
1645139370000|2022-02-17 23:09:30|432.59|429.79|432.59|429.79|432.59|429.79|432.49|429.69|0
1645139380000|2022-02-17 23:09:40|432.49|429.69|432.49|429.69|432.49|429.69|432.49|429.69|0
1645139390000|2022-02-17 23:09:50|432.39|429.59|432.49|429.69|432.49|429.69|432.39|429.59|0
1645139400000|2022-02-17 23:10:00|432.59|429.79|432.49|429.69|432.59|429.79|432.49|429.69|0
1645139410000|2022-02-17 23:10:10|432.58|429.78|432.58|429.78|432.58|429.78|432.58|429.78|0
1645139420000|2022-02-17 23:10:20|432.49|429.69|431.79|428.99|432.49|429.69|431.79|428.99|0
1645139430000|2022-02-17 23:10:30|431.89|429.09|431.79|428.99|431.89|429.09|431.79|428.99|0
1645139440000|2022-02-17 23:10:40|431.99|429.19|431.99|429.19|431.99|429.19|431.99|429.19|0
1645139450000|2022-02-17 23:10:50|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1645139460000|2022-02-17 23:11:00|431.59|428.79|431.59|428.79|431.59|428.79|431.59|428.79|0
1645139470000|2022-02-17 23:11:10|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1645139480000|2022-02-17 23:11:20|431.59|428.79|431.29|428.49|431.59|428.79|431.29|428.49|0
1645139490000|2022-02-17 23:11:30|431.19|428.39|431.49|428.69|431.49|428.69|431.19|428.39|0
1645139500000|2022-02-17 23:11:40|431.59|428.79|431.49|428.69|431.79|428.99|431.49|428.69|0
1645139510000|2022-02-17 23:11:50|431.19|428.39|431.39|428.59|431.39|428.59|431.19|428.39|0
1645139530000|2022-02-17 23:12:10|431.29|428.49|431.19|428.39|431.29|428.49|431.19|428.39|0
1645139540000|2022-02-17 23:12:20|431.29|428.49|431.39|428.59|431.39|428.59|431.29|428.49|0
1645139550000|2022-02-17 23:12:30|431.19|428.39|431.29|428.49|431.29|428.49|431.19|428.39|0
1645139560000|2022-02-17 23:12:40|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1645139570000|2022-02-17 23:12:50|431.1|428.3|431.49|428.69|431.49|428.69|431.1|428.3|0
1645139580000|2022-02-17 23:13:00|431.39|428.59|431.1|428.3|431.39|428.59|431.1|428.3|0
1645139590000|2022-02-17 23:13:10|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1645139600000|2022-02-17 23:13:20|431.1|428.3|431.39|428.59|431.39|428.59|430.99|428.19|0
1645139610000|2022-02-17 23:13:30|431.49|428.69|431.59|428.79|431.59|428.79|431.49|428.69|0
1645139640000|2022-02-17 23:14:00|431.39|428.59|431.59|428.79|431.59|428.79|431.39|428.59|0
1645139650000|2022-02-17 23:14:10|431.39|428.59|431.59|428.79|431.59|428.79|431.39|428.59|0
1645139660000|2022-02-17 23:14:20|431.39|428.59|431.59|428.79|431.59|428.79|431.39|428.59|0
1645139670000|2022-02-17 23:14:30|431.39|428.59|431.39|428.59|431.59|428.79|431.39|428.59|0
1645139680000|2022-02-17 23:14:40|431.59|428.79|431.39|428.59|431.59|428.79|431.39|428.59|0
1645139730000|2022-02-17 23:15:30|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1645139740000|2022-02-17 23:15:40|431.89|429.09|431.99|429.19|431.99|429.19|431.89|429.09|0
1645139750000|2022-02-17 23:15:50|432.09|429.29|432.49|429.69|432.49|429.69|431.99|429.19|0
1645139760000|2022-02-17 23:16:00|432.38|429.58|432.18|429.38|432.38|429.58|432.18|429.38|0
1645139770000|2022-02-17 23:16:10|432.38|429.58|432.18|429.38|432.38|429.58|432.18|429.38|0
1645139800000|2022-02-17 23:16:40|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1645139810000|2022-02-17 23:16:50|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1645139820000|2022-02-17 23:17:00|431.29|428.49|430.3|427.5|431.29|428.49|430.3|427.5|0
1645139830000|2022-02-17 23:17:10|430|427.2|430|427.2|430|427.2|430|427.2|0
1645139840000|2022-02-17 23:17:20|430.1|427.3|429.6|426.8|430.2|427.4|429.6|426.8|0
1645139850000|2022-02-17 23:17:30|429.8|427|430|427.2|430|427.2|429.8|427|0
1645139860000|2022-02-17 23:17:40|429.8|427|430|427.2|430|427.2|429.8|427|0
1645139870000|2022-02-17 23:17:50|429.8|427|429.4|426.6|429.8|427|429.4|426.6|0
1645139880000|2022-02-17 23:18:00|429.8|427|430|427.2|430|427.2|429.6|426.8|0
1645139890000|2022-02-17 23:18:10|430.2|427.4|429.8|427|430.39|427.59|429.8|427|0
1645139900000|2022-02-17 23:18:20|429|426.2|429.2|426.4|429.2|426.4|428.81|426.01|0
1645139910000|2022-02-17 23:18:30|429.4|426.6|429.2|426.4|429.4|426.6|429|426.2|0
1645139920000|2022-02-17 23:18:40|429|426.2|429|426.2|429.2|426.4|429|426.2|0
1645139930000|2022-02-17 23:18:50|429.11|426.31|429.11|426.31|429.11|426.31|429.11|426.31|0
1645139940000|2022-02-17 23:19:00|429|426.2|429|426.2|429.11|426.31|429|426.2|0
1645139950000|2022-02-17 23:19:10|428.8|426|429|426.2|429|426.2|428.8|426|0
1645139960000|2022-02-17 23:19:20|428.8|426|428.8|426|429|426.2|428.8|426|0
1645139970000|2022-02-17 23:19:30|429|426.2|428.8|426|429|426.2|428.8|426|0
1645139980000|2022-02-17 23:19:40|428.51|425.71|428.8|426|428.8|426|428.41|425.61|0
1645139990000|2022-02-17 23:19:50|428.61|425.81|428.8|426|428.8|426|428.61|425.81|0
1645140000000|2022-02-17 23:20:00|428.71|425.91|428.41|425.61|428.8|426|428.41|425.61|0
1645140010000|2022-02-17 23:20:10|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1645140020000|2022-02-17 23:20:20|428.8|426|428.8|426|428.8|426|428.8|426|0
1645140040000|2022-02-17 23:20:40|428.71|425.91|428.8|426|428.8|426|428.71|425.91|0
1645140050000|2022-02-17 23:20:50|429|426.2|429|426.2|429.11|426.31|429|426.2|0
1645140060000|2022-02-17 23:21:00|428.91|426.11|428.8|426|429|426.2|428.8|426|0
1645140070000|2022-02-17 23:21:10|428.91|426.11|428.91|426.11|428.91|426.11|428.91|426.11|0
1645140080000|2022-02-17 23:21:20|429|426.2|428.41|425.61|429|426.2|428.41|425.61|0
1645140090000|2022-02-17 23:21:30|428.21|425.41|428.21|425.41|428.21|425.41|428.21|425.41|0
1645140100000|2022-02-17 23:21:40|428.41|425.61|428.21|425.41|428.41|425.61|428.21|425.41|0
1645140110000|2022-02-17 23:21:50|427.81|425.01|427.81|425.01|428.01|425.21|427.81|425.01|0
1645140120000|2022-02-17 23:22:00|428.01|425.21|427.61|424.81|428.01|425.21|427.61|424.81|0
1645140130000|2022-02-17 23:22:10|427.42|424.62|427.61|424.81|427.61|424.81|427.42|424.62|0
1645140140000|2022-02-17 23:22:20|427.42|424.62|427.32|424.52|427.42|424.62|427.22|424.42|0
1645140150000|2022-02-17 23:22:30|427.22|424.42|427.22|424.42|427.32|424.52|427.02|424.22|0
1645140160000|2022-02-17 23:22:40|427.02|424.22|426.82|424.02|427.22|424.42|426.82|424.02|0
1645140170000|2022-02-17 23:22:50|427.02|424.22|427.02|424.22|427.02|424.22|427.02|424.22|0
1645140180000|2022-02-17 23:23:00|427.32|424.52|427.42|424.62|427.42|424.62|427.32|424.52|0
1645140190000|2022-02-17 23:23:10|427.61|424.81|427.22|424.42|427.61|424.81|427.22|424.42|0
1645140200000|2022-02-17 23:23:20|427.32|424.52|427.22|424.42|427.32|424.52|427.12|424.32|0
1645140210000|2022-02-17 23:23:30|427.02|424.22|427.22|424.42|427.22|424.42|427.02|424.22|0
1645140220000|2022-02-17 23:23:40|427.42|424.62|427.22|424.42|427.42|424.62|427.22|424.42|0
1645140230000|2022-02-17 23:23:50|427.32|424.52|427.42|424.62|427.42|424.62|427.22|424.42|0
1645140240000|2022-02-17 23:24:00|427.02|424.22|427.02|424.22|427.12|424.32|427.02|424.22|0
1645140250000|2022-02-17 23:24:10|427.22|424.42|427.22|424.42|427.22|424.42|427.12|424.32|0
1645140260000|2022-02-17 23:24:20|427.42|424.62|427.61|424.81|427.61|424.81|427.42|424.62|0
1645140270000|2022-02-17 23:24:30|427.22|424.42|427.61|424.81|427.61|424.81|427.22|424.42|0
1645140280000|2022-02-17 23:24:40|427.22|424.42|427.42|424.62|427.42|424.62|427.22|424.42|0
1645140300000|2022-02-17 23:25:00|427.61|424.81|427.81|425.01|427.81|425.01|427.61|424.81|0
1645140310000|2022-02-17 23:25:10|427.61|424.81|427.52|424.72|427.61|424.81|427.52|424.72|0
1645140320000|2022-02-17 23:25:20|427.42|424.62|427.22|424.42|427.61|424.81|427.22|424.42|0
1645140330000|2022-02-17 23:25:30|427.32|424.52|427.02|424.22|427.32|424.52|427.02|424.22|0
1645140340000|2022-02-17 23:25:40|427.22|424.42|427.02|424.22|427.22|424.42|427.02|424.22|0
1645140350000|2022-02-17 23:25:50|427.22|424.42|427.02|424.22|427.22|424.42|427.02|424.22|0
1645140360000|2022-02-17 23:26:00|426.82|424.02|426.82|424.02|426.82|424.02|426.62|423.82|0
1645140370000|2022-02-17 23:26:10|426.62|423.82|426.82|424.02|426.82|424.02|426.62|423.82|0
1645140380000|2022-02-17 23:26:20|427.02|424.22|427.22|424.42|427.22|424.42|427.02|424.22|0
1645140390000|2022-02-17 23:26:30|427.41|424.61|427.52|424.72|427.52|424.72|427.41|424.61|0
1645140400000|2022-02-17 23:26:40|427.61|424.81|427.22|424.42|427.61|424.81|427.22|424.42|0
1645140410000|2022-02-17 23:26:50|427.02|424.22|427.02|424.22|427.02|424.22|427.02|424.22|0
1645140420000|2022-02-17 23:27:00|427.22|424.42|427.22|424.42|427.22|424.42|427.22|424.42|0
1645140440000|2022-02-17 23:27:20|427.12|424.32|427.41|424.61|427.41|424.61|427.12|424.32|0
1645140450000|2022-02-17 23:27:30|427.32|424.52|427.32|424.52|427.32|424.52|427.02|424.22|0
1645140460000|2022-02-17 23:27:40|427.41|424.61|427.41|424.61|427.52|424.72|427.32|424.52|0
1645140470000|2022-02-17 23:27:50|427.22|424.42|427.22|424.42|427.22|424.42|427.12|424.32|0
1645140480000|2022-02-17 23:28:00|427.41|424.61|427.41|424.61|427.41|424.61|427.22|424.42|0
1645140530000|2022-02-17 23:28:50|427.61|424.81|427.61|424.81|427.61|424.81|427.61|424.81|0
1645140540000|2022-02-17 23:29:00|427.41|424.61|427.41|424.61|427.41|424.61|427.41|424.61|0
1645140550000|2022-02-17 23:29:10|427.32|424.52|426.42|423.62|427.32|424.52|426.42|423.62|0
1645140560000|2022-02-17 23:29:20|426.62|423.82|427.02|424.22|427.02|424.22|426.62|423.82|0
1645140570000|2022-02-17 23:29:30|426.82|424.02|427.22|424.42|427.22|424.42|426.82|424.02|0
1645140590000|2022-02-17 23:29:50|427.12|424.32|426.82|424.02|427.12|424.32|426.82|424.02|0
1645140600000|2022-02-17 23:30:00|427.02|424.22|426.62|423.82|427.02|424.22|426.62|423.82|0
1645140610000|2022-02-17 23:30:10|426.53|423.73|426.42|423.62|426.62|423.82|426.42|423.62|0
1645140630000|2022-02-17 23:30:30|426.33|423.53|426.23|423.43|426.33|423.53|426.23|423.43|0
1645140640000|2022-02-17 23:30:40|426.13|423.33|426.03|423.23|426.23|423.43|426.03|423.23|0
1645140650000|2022-02-17 23:30:50|425.83|423.03|425.83|423.03|425.83|423.03|425.83|423.03|0
1645140660000|2022-02-17 23:31:00|425.63|422.83|425.63|422.83|425.73|422.93|425.63|422.83|0
1645140670000|2022-02-17 23:31:10|425.83|423.03|425.83|423.03|425.83|423.03|425.83|423.03|0
1645140680000|2022-02-17 23:31:20|425.43|422.63|425.43|422.63|425.43|422.63|425.24|422.44|0
1645140690000|2022-02-17 23:31:30|425.83|423.03|425.93|423.13|425.93|423.13|425.73|422.93|0
1645140700000|2022-02-17 23:31:40|426.03|423.23|426.03|423.23|426.23|423.43|426.03|423.23|0
1645140710000|2022-02-17 23:31:50|425.83|423.03|425.83|423.03|425.83|423.03|425.63|422.83|0
1645140720000|2022-02-17 23:32:00|425.63|422.83|425.43|422.63|425.63|422.83|425.43|422.63|0
1645140730000|2022-02-17 23:32:10|425.24|422.44|425.24|422.44|425.43|422.63|425.24|422.44|0
1645140740000|2022-02-17 23:32:20|425.43|422.63|425.43|422.63|425.43|422.63|425.43|422.63|0
1645140750000|2022-02-17 23:32:30|425.24|422.44|425.43|422.63|425.43|422.63|425.24|422.44|0
1645140760000|2022-02-17 23:32:40|425.63|422.83|425.73|422.93|425.73|422.93|425.63|422.83|0
1645140770000|2022-02-17 23:32:50|425.63|422.83|425.43|422.63|425.63|422.83|425.34|422.54|0
1645140780000|2022-02-17 23:33:00|425.54|422.74|425.24|422.44|425.54|422.74|425.24|422.44|0
1645140790000|2022-02-17 23:33:10|425.34|422.54|425.43|422.63|425.54|422.74|425.24|422.44|0
1645140810000|2022-02-17 23:33:30|425.63|422.83|425.63|422.83|425.63|422.83|425.63|422.83|0
1645140820000|2022-02-17 23:33:40|425.73|422.93|425.73|422.93|425.83|423.03|425.73|422.93|0
1645140830000|2022-02-17 23:33:50|425.63|422.83|425.43|422.63|425.63|422.83|425.43|422.63|0
1645140840000|2022-02-17 23:34:00|425.24|422.44|425.24|422.44|425.24|422.44|425.24|422.44|0
1645140850000|2022-02-17 23:34:10|425.04|422.24|424.84|422.04|425.04|422.24|424.84|422.04|0
1645140860000|2022-02-17 23:34:20|425.04|422.24|425.43|422.63|425.43|422.63|425.04|422.24|0
1645140880000|2022-02-17 23:34:40|425.34|422.54|425.04|422.24|425.34|422.54|425.04|422.24|0
1645140890000|2022-02-17 23:34:50|424.94|422.14|425.04|422.24|425.04|422.24|424.94|422.14|0
1645140900000|2022-02-17 23:35:00|424.84|422.04|425.24|422.44|425.24|422.44|424.84|422.04|0
1645140910000|2022-02-17 23:35:10|425.43|422.63|425.43|422.63|425.43|422.63|425.43|422.63|0
1645140920000|2022-02-17 23:35:20|425.24|422.44|425.43|422.63|425.43|422.63|425.24|422.44|0
1645140930000|2022-02-17 23:35:30|425.34|422.54|425.43|422.63|425.43|422.63|425.24|422.44|0
1645140940000|2022-02-17 23:35:40|425.63|422.83|425.63|422.83|425.63|422.83|425.63|422.83|0
1645140950000|2022-02-17 23:35:50|425.43|422.63|425.63|422.83|425.63|422.83|425.43|422.63|0
1645140960000|2022-02-17 23:36:00|425.43|422.63|425.54|422.74|425.54|422.74|425.43|422.63|0
1645140970000|2022-02-17 23:36:10|425.43|422.63|425.43|422.63|425.43|422.63|425.23|422.43|0
1645140980000|2022-02-17 23:36:20|425.63|422.83|425.63|422.83|425.63|422.83|425.63|422.83|0
1645140990000|2022-02-17 23:36:30|425.43|422.63|425.54|422.74|425.54|422.74|425.43|422.63|0
1645141000000|2022-02-17 23:36:40|425.63|422.83|425.83|423.03|426.03|423.23|425.63|422.83|0
1645141010000|2022-02-17 23:36:50|426.03|423.23|426.03|423.23|426.03|423.23|425.83|423.03|0
1645141030000|2022-02-17 23:37:10|425.83|423.03|425.63|422.83|425.83|423.03|425.63|422.83|0
1645141060000|2022-02-17 23:37:40|425.43|422.63|425.43|422.63|425.43|422.63|425.43|422.63|0
1645141080000|2022-02-17 23:38:00|425.63|422.83|425.83|423.03|425.83|423.03|425.63|422.83|0
1645141090000|2022-02-17 23:38:10|426.03|423.23|426.13|423.33|426.22|423.42|426.03|423.23|0
1645141100000|2022-02-17 23:38:20|426.03|423.23|426.42|423.62|426.42|423.62|426.03|423.23|0
1645141110000|2022-02-17 23:38:30|426.62|423.82|426.62|423.82|426.62|423.82|426.62|423.82|0
1645141120000|2022-02-17 23:38:40|426.42|423.62|426.22|423.42|426.42|423.62|426.22|423.42|0
1645141130000|2022-02-17 23:38:50|426.33|423.53|426.33|423.53|426.33|423.53|426.33|423.53|0
1645141140000|2022-02-17 23:39:00|426.22|423.42|426.02|423.22|426.22|423.42|426.02|423.22|0
1645141150000|2022-02-17 23:39:10|426.22|423.42|426.22|423.42|426.22|423.42|426.22|423.42|0
1645141160000|2022-02-17 23:39:20|426.13|423.33|426.13|423.33|426.22|423.42|426.13|423.33|0
1645141170000|2022-02-17 23:39:30|426.02|423.22|426.42|423.62|426.42|423.62|426.02|423.22|0
1645141180000|2022-02-17 23:39:40|426.62|423.82|426.42|423.62|426.62|423.82|426.42|423.62|0
1645141190000|2022-02-17 23:39:50|426.52|423.72|426.52|423.72|426.52|423.72|426.52|423.72|0
1645141200000|2022-02-17 23:40:00|426.62|423.82|426.33|423.53|426.62|423.82|426.33|423.53|0
1645141210000|2022-02-17 23:40:10|426.22|423.42|426.22|423.42|426.22|423.42|426.22|423.42|0
1645141230000|2022-02-17 23:40:30|426.02|423.22|426.02|423.22|426.13|423.33|426.02|423.22|0
1645141250000|2022-02-17 23:40:50|426.22|423.42|426.22|423.42|426.22|423.42|426.22|423.42|0
1645141260000|2022-02-17 23:41:00|426.13|423.33|426.02|423.22|426.22|423.42|426.02|423.22|0
1645141270000|2022-02-17 23:41:10|426.42|423.62|426.62|423.82|426.62|423.82|426.42|423.62|0
1645141280000|2022-02-17 23:41:20|426.72|423.92|426.82|424.02|426.82|424.02|426.72|423.92|0
1645141290000|2022-02-17 23:41:30|427.01|424.21|427.01|424.21|427.01|424.21|426.82|424.02|0
1645141300000|2022-02-17 23:41:40|426.92|424.12|427.01|424.21|427.01|424.21|426.92|424.12|0
1645141310000|2022-02-17 23:41:50|426.92|424.12|426.42|423.62|426.92|424.12|426.42|423.62|0
1645141320000|2022-02-17 23:42:00|426.32|423.52|426.32|423.52|426.32|423.52|426.32|423.52|0
1645141330000|2022-02-17 23:42:10|426.22|423.42|426.22|423.42|426.42|423.62|426.22|423.42|0
1645141340000|2022-02-17 23:42:20|426.32|423.52|425.83|423.03|426.32|423.52|425.83|423.03|0
1645141350000|2022-02-17 23:42:30|425.93|423.13|426.02|423.22|426.02|423.22|425.93|423.13|0
1645141360000|2022-02-17 23:42:40|425.83|423.03|425.83|423.03|425.83|423.03|425.83|423.03|0
1645141370000|2022-02-17 23:42:50|425.63|422.83|425.83|423.03|425.83|423.03|425.63|422.83|0
1645141380000|2022-02-17 23:43:00|425.63|422.83|425.63|422.83|425.63|422.83|425.43|422.63|0
1645141390000|2022-02-17 23:43:10|425.43|422.63|425.43|422.63|425.43|422.63|425.43|422.63|0
1645141400000|2022-02-17 23:43:20|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1645141410000|2022-02-17 23:43:30|425.43|422.63|425.43|422.63|425.43|422.63|425.43|422.63|0
1645141420000|2022-02-17 23:43:40|425.34|422.54|425.83|423.03|425.83|423.03|425.34|422.54|0
1645141430000|2022-02-17 23:43:50|425.63|422.83|425.43|422.63|425.63|422.83|425.23|422.43|0
1645141440000|2022-02-17 23:44:00|425.33|422.53|425.33|422.53|425.33|422.53|425.33|422.53|0
1645141450000|2022-02-17 23:44:10|425.43|422.63|425.83|423.03|425.83|423.03|425.43|422.63|0
1645141460000|2022-02-17 23:44:20|426.02|423.22|426.22|423.42|426.22|423.42|425.93|423.13|0
1645141470000|2022-02-17 23:44:30|426.42|423.62|426.42|423.62|426.42|423.62|426.32|423.52|0
1645141480000|2022-02-17 23:44:40|426.62|423.82|426.52|423.72|426.62|423.82|426.52|423.72|0
1645141490000|2022-02-17 23:44:50|426.62|423.82|426.42|423.62|426.62|423.82|426.42|423.62|0
1645141500000|2022-02-17 23:45:00|426.22|423.42|426.02|423.22|426.32|423.52|426.02|423.22|0
1645141510000|2022-02-17 23:45:10|425.63|422.83|425.82|423.02|425.82|423.02|425.63|422.83|0
1645141520000|2022-02-17 23:45:20|426.22|423.42|426.22|423.42|426.22|423.42|426.22|423.42|0
1645141530000|2022-02-17 23:45:30|426.02|423.22|426.32|423.52|426.42|423.62|426.02|423.22|0
1645141540000|2022-02-17 23:45:40|426.42|423.62|426.62|423.82|426.62|423.82|426.42|423.62|0
1645141550000|2022-02-17 23:45:50|426.42|423.62|426.22|423.42|426.42|423.62|426.22|423.42|0
1645141560000|2022-02-17 23:46:00|426.32|423.52|426.22|423.42|426.32|423.52|426.22|423.42|0
1645141570000|2022-02-17 23:46:10|426.42|423.62|426.32|423.52|426.52|423.72|426.32|423.52|0
1645141580000|2022-02-17 23:46:20|426.02|423.22|426.02|423.22|426.13|423.33|426.02|423.22|0
1645141590000|2022-02-17 23:46:30|426.22|423.42|426.32|423.52|426.32|423.52|426.22|423.42|0
1645141600000|2022-02-17 23:46:40|426.02|423.22|425.93|423.13|426.22|423.42|425.93|423.13|0
1645141610000|2022-02-17 23:46:50|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1645141620000|2022-02-17 23:47:00|425.63|422.83|425.63|422.83|425.82|423.02|425.63|422.83|0
1645141630000|2022-02-17 23:47:10|425.73|422.93|425.63|422.83|425.73|422.93|425.63|422.83|0
1645141640000|2022-02-17 23:47:20|425.82|423.02|426.02|423.22|426.02|423.22|425.82|423.02|0
1645141650000|2022-02-17 23:47:30|426.22|423.42|426.02|423.22|426.22|423.42|425.93|423.13|0
1645141670000|2022-02-17 23:47:50|425.82|423.02|425.73|422.93|425.82|423.02|425.63|422.83|0
1645141680000|2022-02-17 23:48:00|425.63|422.83|425.63|422.83|425.63|422.83|425.63|422.83|0
1645141690000|2022-02-17 23:48:10|425.33|422.53|425.43|422.63|425.43|422.63|425.33|422.53|0
1645141700000|2022-02-17 23:48:20|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1645141710000|2022-02-17 23:48:30|425.43|422.63|425.23|422.43|425.43|422.63|425.23|422.43|0
1645141720000|2022-02-17 23:48:40|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1645141730000|2022-02-17 23:48:50|424.94|422.14|424.94|422.14|424.94|422.14|424.84|422.04|0
1645141740000|2022-02-17 23:49:00|425.03|422.23|425.14|422.34|425.23|422.43|425.03|422.23|0
1645141750000|2022-02-17 23:49:10|425.03|422.23|424.94|422.14|425.03|422.23|424.84|422.04|0
1645141760000|2022-02-17 23:49:20|425.03|422.23|425.23|422.43|425.23|422.43|425.03|422.23|0
1645141770000|2022-02-17 23:49:30|425.03|422.23|425.03|422.23|425.03|422.23|424.94|422.14|0
1645141790000|2022-02-17 23:49:50|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1645141800000|2022-02-17 23:50:00|425.14|422.34|425.23|422.43|425.23|422.43|425.14|422.34|0
1645141810000|2022-02-17 23:50:10|425.03|422.23|424.83|422.03|425.03|422.23|424.83|422.03|0
1645141820000|2022-02-17 23:50:20|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1645141830000|2022-02-17 23:50:30|424.83|422.03|424.83|422.03|424.83|422.03|424.83|422.03|0
1645141840000|2022-02-17 23:50:40|424.94|422.14|424.83|422.03|425.03|422.23|424.83|422.03|0
1645141850000|2022-02-17 23:50:50|425.03|422.23|425.23|422.43|425.23|422.43|425.03|422.23|0
1645141860000|2022-02-17 23:51:00|425.03|422.23|425.13|422.33|425.13|422.33|425.03|422.23|0
1645141870000|2022-02-17 23:51:10|425.03|422.23|424.94|422.14|425.03|422.23|424.94|422.14|0
1645141880000|2022-02-17 23:51:20|424.83|422.03|424.74|421.94|424.83|422.03|424.74|421.94|0
1645141890000|2022-02-17 23:51:30|424.83|422.03|425.43|422.63|425.43|422.63|424.83|422.03|0
1645141900000|2022-02-17 23:51:40|425.33|422.53|425.03|422.23|425.33|422.53|425.03|422.23|0
1645141910000|2022-02-17 23:51:50|424.83|422.03|425.13|422.33|425.13|422.33|424.83|422.03|0
1645141920000|2022-02-17 23:52:00|425.03|422.23|424.94|422.14|425.03|422.23|424.94|422.14|0
1645141930000|2022-02-17 23:52:10|424.83|422.03|424.94|422.14|424.94|422.14|424.83|422.03|0
1645141940000|2022-02-17 23:52:20|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1645141950000|2022-02-17 23:52:30|424.94|422.14|424.94|422.14|424.94|422.14|424.94|422.14|0
1645141960000|2022-02-17 23:52:40|424.83|422.03|424.94|422.14|424.94|422.14|424.83|422.03|0
1645141970000|2022-02-17 23:52:50|425.23|422.43|425.03|422.23|425.23|422.43|425.03|422.23|0
1645141980000|2022-02-17 23:53:00|425.13|422.33|425.23|422.43|425.23|422.43|425.13|422.33|0
1645141990000|2022-02-17 23:53:10|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1645142010000|2022-02-17 23:53:30|425.23|422.43|425.23|422.43|425.23|422.43|425.23|422.43|0
1645142020000|2022-02-17 23:53:40|425.43|422.63|425.62|422.82|425.62|422.82|425.43|422.63|0
1645142030000|2022-02-17 23:53:50|425.82|423.02|425.43|422.63|425.82|423.02|425.43|422.63|0
1645142040000|2022-02-17 23:54:00|425.33|422.53|425.62|422.82|425.62|422.82|425.33|422.53|0
1645142050000|2022-02-17 23:54:10|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1645142060000|2022-02-17 23:54:20|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1645142070000|2022-02-17 23:54:30|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1645142080000|2022-02-17 23:54:40|426.12|423.32|426.22|423.42|426.22|423.42|426.02|423.22|0
1645142090000|2022-02-17 23:54:50|426.41|423.61|426.41|423.61|426.41|423.61|426.41|423.61|0
1645142100000|2022-02-17 23:55:00|426.32|423.52|426.22|423.42|426.32|423.52|426.22|423.42|0
1645142120000|2022-02-17 23:55:20|426.32|423.52|426.32|423.52|426.32|423.52|426.32|423.52|0
1645142130000|2022-02-17 23:55:30|426.12|423.32|426.22|423.42|426.22|423.42|426.12|423.32|0
1645142140000|2022-02-17 23:55:40|426.41|423.61|426.41|423.61|426.41|423.61|426.41|423.61|0
1645142160000|2022-02-17 23:56:00|426.32|423.52|426.02|423.22|426.32|423.52|426.02|423.22|0
1645142170000|2022-02-17 23:56:10|426.12|423.32|426.02|423.22|426.12|423.32|426.02|423.22|0
1645142180000|2022-02-17 23:56:20|425.82|423.02|425.82|423.02|426.02|423.22|425.82|423.02|0
1645142190000|2022-02-17 23:56:30|425.62|422.82|425.62|422.82|425.62|422.82|425.62|422.82|0
1645142200000|2022-02-17 23:56:40|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1645142210000|2022-02-17 23:56:50|426.02|423.22|425.82|423.02|426.02|423.22|425.82|423.02|0
1645142220000|2022-02-17 23:57:00|425.92|423.12|425.82|423.02|425.92|423.12|425.82|423.02|0
1645142230000|2022-02-17 23:57:10|425.62|422.82|425.62|422.82|425.62|422.82|425.62|422.82|0
1645142240000|2022-02-17 23:57:20|425.23|422.43|425.23|422.43|425.43|422.63|425.23|422.43|0
1645142260000|2022-02-17 23:57:40|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1645142270000|2022-02-17 23:57:50|424.83|422.03|424.83|422.03|424.83|422.03|424.83|422.03|0
1645142280000|2022-02-17 23:58:00|425.03|422.23|425.03|422.23|425.03|422.23|424.83|422.03|0
1645142290000|2022-02-17 23:58:10|425.23|422.43|426.02|423.22|426.12|423.32|425.23|422.43|0
1645142300000|2022-02-17 23:58:20|425.92|423.12|426.02|423.22|426.22|423.42|425.92|423.12|0
1645142310000|2022-02-17 23:58:30|425.82|423.02|425.73|422.93|425.82|423.02|425.73|422.93|0
1645142320000|2022-02-17 23:58:40|425.82|423.02|425.82|423.02|425.82|423.02|425.82|423.02|0
1645142330000|2022-02-17 23:58:50|425.62|422.82|425.42|422.62|425.62|422.82|425.42|422.62|0
1645142340000|2022-02-17 23:59:00|425.23|422.43|425.23|422.43|425.23|422.43|425.13|422.33|0
1645142350000|2022-02-17 23:59:10|425.33|422.53|425.42|422.62|425.42|422.62|425.33|422.53|0
1645142360000|2022-02-17 23:59:20|425.62|422.82|425.82|423.02|425.82|423.02|425.62|422.82|0
1645142370000|2022-02-17 23:59:30|425.62|422.82|425.53|422.73|425.62|422.82|425.53|422.73|0
1645142380000|2022-02-17 23:59:40|425.62|422.82|426.02|423.22|426.02|423.22|425.62|422.82|0
1645142390000|2022-02-17 23:59:50|426.22|423.42|426.22|423.42|426.22|423.42|426.22|423.42|0
1645142400000|2022-02-18 00:00:00|426.41|423.61|426.22|423.42|426.41|423.61|426.02|423.22|0
1645142410000|2022-02-18 00:00:10|426.02|423.22|425.92|423.12|426.02|423.22|425.53|422.73|0
1645142420000|2022-02-18 00:00:20|426.41|423.61|426.22|423.42|426.41|423.61|426.22|423.42|0
1645142430000|2022-02-18 00:00:30|426.12|423.32|426.41|423.61|426.41|423.61|426.12|423.32|0
1645142440000|2022-02-18 00:00:40|425.72|422.92|425.82|423.02|425.82|423.02|425.72|422.92|0
1645142450000|2022-02-18 00:00:50|425.62|422.82|425.72|422.92|425.72|422.92|425.62|422.82|0
1645142460000|2022-02-18 00:01:00|425.62|422.82|426.41|423.61|426.41|423.61|425.62|422.82|0
1645142470000|2022-02-18 00:01:10|426.02|423.22|426.21|423.41|426.21|423.41|426.02|423.22|0
1645142480000|2022-02-18 00:01:20|426.02|423.22|425.82|423.02|426.02|423.22|425.82|423.02|0
1645142490000|2022-02-18 00:01:30|425.72|422.92|425.23|422.43|425.72|422.92|425.23|422.43|0
1645142500000|2022-02-18 00:01:40|425.03|422.23|425.23|422.43|425.23|422.43|425.03|422.23|0
1645142510000|2022-02-18 00:01:50|425.13|422.33|425.23|422.43|425.23|422.43|425.13|422.33|0
1645142520000|2022-02-18 00:02:00|425.42|422.62|425.42|422.62|425.42|422.62|425.23|422.43|0
1645142530000|2022-02-18 00:02:10|425.62|422.82|424.83|422.03|425.62|422.82|424.83|422.03|0
1645142540000|2022-02-18 00:02:20|424.44|421.64|424.24|421.44|424.44|421.64|424.24|421.44|0
1645142550000|2022-02-18 00:02:30|424.04|421.24|424.24|421.44|424.24|421.44|424.04|421.24|0
1645142560000|2022-02-18 00:02:40|424.34|421.54|424.44|421.64|424.44|421.64|424.34|421.54|0
1645142570000|2022-02-18 00:02:50|424.54|421.74|424.63|421.83|424.83|422.03|424.54|421.74|0
1645142580000|2022-02-18 00:03:00|424.83|422.03|424.83|422.03|424.83|422.03|424.83|422.03|0
1645142590000|2022-02-18 00:03:10|424.74|421.94|424.44|421.64|424.74|421.94|424.44|421.64|0
1645142600000|2022-02-18 00:03:20|424.63|421.83|424.83|422.03|424.83|422.03|424.63|421.83|0
1645142610000|2022-02-18 00:03:30|425.03|422.23|424.83|422.03|425.03|422.23|424.83|422.03|0
1645142620000|2022-02-18 00:03:40|424.63|421.83|424.63|421.83|424.63|421.83|424.44|421.64|0
1645142630000|2022-02-18 00:03:50|424.44|421.64|424.93|422.13|424.93|422.13|424.44|421.64|0
1645142640000|2022-02-18 00:04:00|424.83|422.03|425.03|422.23|425.03|422.23|424.63|421.83|0
1645142650000|2022-02-18 00:04:10|424.83|422.03|424.74|421.94|424.83|422.03|424.74|421.94|0
1645142660000|2022-02-18 00:04:20|424.63|421.83|424.93|422.13|424.93|422.13|424.63|421.83|0
1645142670000|2022-02-18 00:04:30|425.03|422.23|424.83|422.03|425.03|422.23|424.83|422.03|0
1645142680000|2022-02-18 00:04:40|424.93|422.13|424.93|422.13|424.93|422.13|424.93|422.13|0
1645142690000|2022-02-18 00:04:50|424.54|421.74|424.63|421.83|424.63|421.83|424.54|421.74|0
1645142700000|2022-02-18 00:05:00|425.03|422.23|425.33|422.53|425.33|422.53|425.03|422.23|0
1645142710000|2022-02-18 00:05:10|425.42|422.62|425.42|422.62|425.42|422.62|425.42|422.62|0
1645142720000|2022-02-18 00:05:20|425.62|422.82|425.82|423.02|425.82|423.02|425.62|422.82|0
1645142730000|2022-02-18 00:05:30|426.02|423.22|426.02|423.22|426.02|423.22|426.02|423.22|0
1645142740000|2022-02-18 00:05:40|425.82|423.02|425.62|422.82|425.82|423.02|425.62|422.82|0
1645142750000|2022-02-18 00:05:50|425.42|422.62|425.42|422.62|425.42|422.62|425.42|422.62|0
1645142760000|2022-02-18 00:06:00|425.62|422.82|425.03|422.23|425.62|422.82|425.03|422.23|0
1645142770000|2022-02-18 00:06:10|425.22|422.42|425.13|422.33|425.22|422.42|425.13|422.33|0
1645142780000|2022-02-18 00:06:20|425.62|422.82|425.62|422.82|425.62|422.82|425.42|422.62|0
1645142790000|2022-02-18 00:06:30|425.42|422.62|425.22|422.42|425.42|422.62|425.22|422.42|0
1645142800000|2022-02-18 00:06:40|425.13|422.33|425.42|422.62|425.42|422.62|425.13|422.33|0
1645142810000|2022-02-18 00:06:50|425.62|422.82|425.62|422.82|425.62|422.82|425.62|422.82|0
1645142820000|2022-02-18 00:07:00|425.42|422.62|425.42|422.62|425.42|422.62|425.13|422.33|0
1645142830000|2022-02-18 00:07:10|425.33|422.53|425.33|422.53|425.33|422.53|425.33|422.53|0
1645142840000|2022-02-18 00:07:20|425.42|422.62|425.62|422.82|425.62|422.82|425.42|422.62|0
1645142850000|2022-02-18 00:07:30|425.42|422.62|425.42|422.62|425.42|422.62|425.42|422.62|0
1645142860000|2022-02-18 00:07:40|425.22|422.42|425.22|422.42|425.22|422.42|425.13|422.33|0
1645142870000|2022-02-18 00:07:50|425.33|422.53|425.62|422.82|425.62|422.82|425.33|422.53|0
1645142880000|2022-02-18 00:08:00|425.72|422.92|425.42|422.62|425.72|422.92|425.42|422.62|0
1645142890000|2022-02-18 00:08:10|425.62|422.82|424.83|422.03|425.62|422.82|424.83|422.03|0
1645142900000|2022-02-18 00:08:20|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1645142910000|2022-02-18 00:08:30|424.83|422.03|424.83|422.03|424.83|422.03|424.83|422.03|0
1645142920000|2022-02-18 00:08:40|425.03|422.23|425.13|422.33|425.13|422.33|424.93|422.13|0
1645142930000|2022-02-18 00:08:50|425.22|422.42|425.22|422.42|425.22|422.42|425.13|422.33|0
1645142940000|2022-02-18 00:09:00|425.33|422.53|425.62|422.82|425.62|422.82|425.33|422.53|0
1645142950000|2022-02-18 00:09:10|425.72|422.92|426.01|423.21|426.01|423.21|425.72|422.92|0
1645142970000|2022-02-18 00:09:30|425.62|422.82|425.52|422.72|425.62|422.82|425.52|422.72|0
1645142980000|2022-02-18 00:09:40|425.62|422.82|425.42|422.62|425.62|422.82|425.42|422.62|0
1645142990000|2022-02-18 00:09:50|425.33|422.53|425.22|422.42|425.33|422.53|425.13|422.33|0
1645143000000|2022-02-18 00:10:00|425.62|422.82|425.33|422.53|425.62|422.82|425.33|422.53|0
1645143010000|2022-02-18 00:10:10|425.42|422.62|425.42|422.62|425.42|422.62|425.42|422.62|0
1645143020000|2022-02-18 00:10:20|425.52|422.72|425.42|422.62|425.82|423.02|425.42|422.62|0
1645143030000|2022-02-18 00:10:30|425.22|422.42|425.22|422.42|425.22|422.42|425.22|422.42|0
1645143040000|2022-02-18 00:10:40|425.33|422.53|425.22|422.42|425.33|422.53|425.22|422.42|0
1645143050000|2022-02-18 00:10:50|425.13|422.33|425.03|422.23|425.13|422.33|425.03|422.23|0
1645143060000|2022-02-18 00:11:00|424.83|422.03|425.62|422.82|425.62|422.82|424.83|422.03|0
1645143070000|2022-02-18 00:11:10|425.42|422.62|425.52|422.72|425.62|422.82|425.42|422.62|0
1645143080000|2022-02-18 00:11:20|425.02|422.22|425.22|422.42|425.22|422.42|425.02|422.22|0
1645143090000|2022-02-18 00:11:30|425.62|422.82|425.82|423.02|425.82|423.02|425.62|422.82|0
1645143100000|2022-02-18 00:11:40|425.62|422.82|425.52|422.72|425.62|422.82|425.52|422.72|0
1645143110000|2022-02-18 00:11:50|425.22|422.42|424.83|422.03|425.22|422.42|424.83|422.03|0
1645143120000|2022-02-18 00:12:00|424.63|421.83|425.13|422.33|425.13|422.33|424.53|421.73|0
1645143130000|2022-02-18 00:12:10|425.33|422.53|425.22|422.42|425.33|422.53|425.22|422.42|0
1645143140000|2022-02-18 00:12:20|425.02|422.22|425.02|422.22|425.13|422.33|425.02|422.22|0
1645143150000|2022-02-18 00:12:30|425.13|422.33|425.13|422.33|425.13|422.33|425.02|422.22|0
1645143160000|2022-02-18 00:12:40|425.02|422.22|425.22|422.42|425.22|422.42|425.02|422.22|0
1645143170000|2022-02-18 00:12:50|425.13|422.33|424.93|422.13|425.13|422.33|424.83|422.03|0
1645143180000|2022-02-18 00:13:00|425.02|422.22|426.01|423.21|426.01|423.21|424.93|422.13|0
1645143190000|2022-02-18 00:13:10|425.82|423.02|425.81|423.01|425.82|423.02|425.62|422.82|0
1645143200000|2022-02-18 00:13:20|426.21|423.41|426.21|423.41|426.21|423.41|426.01|423.21|0
1645143210000|2022-02-18 00:13:30|426.41|423.61|426.31|423.51|426.41|423.61|426.31|423.51|0
1645143220000|2022-02-18 00:13:40|426.41|423.61|426.71|423.91|426.8|424|426.41|423.61|0
1645143230000|2022-02-18 00:13:50|426.8|424|426.61|423.81|426.8|424|426.61|423.81|0
1645143240000|2022-02-18 00:14:00|426.51|423.71|426.01|423.21|426.51|423.71|426.01|423.21|0
1645143250000|2022-02-18 00:14:10|426.21|423.41|426.12|423.32|426.41|423.61|426.12|423.32|0
1645143260000|2022-02-18 00:14:20|426.01|423.21|425.92|423.12|426.01|423.21|425.62|422.82|0
1645143270000|2022-02-18 00:14:30|425.62|422.82|425.62|422.82|425.72|422.92|425.62|422.82|0
1645143280000|2022-02-18 00:14:40|425.81|423.01|425.62|422.82|425.81|423.01|425.42|422.62|0
1645143290000|2022-02-18 00:14:50|425.81|423.01|425.81|423.01|425.81|423.01|425.62|422.82|0
1645143300000|2022-02-18 00:15:00|425.42|422.62|425.52|422.72|425.52|422.72|425.42|422.62|0
1645143310000|2022-02-18 00:15:10|425.81|423.01|425.92|423.12|425.92|423.12|425.62|422.82|0
1645143320000|2022-02-18 00:15:20|426.21|423.41|426.41|423.61|426.51|423.71|426.21|423.41|0
1645143330000|2022-02-18 00:15:30|426.8|424|427.4|424.6|427.4|424.6|426.8|424|0
1645143340000|2022-02-18 00:15:40|427.2|424.4|427.79|424.99|427.79|424.99|427.2|424.4|0
1645143350000|2022-02-18 00:15:50|427.5|424.7|427.2|424.4|427.6|424.8|427.2|424.4|0
1645143360000|2022-02-18 00:16:00|427.4|424.6|428.19|425.39|428.19|425.39|427.4|424.6|0
1645143370000|2022-02-18 00:16:10|428.09|425.29|428.19|425.39|428.19|425.39|427.79|424.99|0
1645143380000|2022-02-18 00:16:20|428.39|425.59|428.98|426.18|428.98|426.18|428.39|425.59|0
1645143390000|2022-02-18 00:16:30|429.18|426.38|428.59|425.79|429.18|426.38|428.59|425.79|0
1645143400000|2022-02-18 00:16:40|428.19|425.39|428.19|425.39|428.39|425.59|428.19|425.39|0
1645143410000|2022-02-18 00:16:50|427.99|425.19|428.19|425.39|428.19|425.39|427.99|425.19|0
1645143420000|2022-02-18 00:17:00|428.39|425.59|428.39|425.59|428.39|425.59|428.39|425.59|0
1645143430000|2022-02-18 00:17:10|428.19|425.39|428.39|425.59|428.39|425.59|427.99|425.19|0
1645143440000|2022-02-18 00:17:20|428.19|425.39|428.09|425.29|428.19|425.39|427.99|425.19|0
1645143450000|2022-02-18 00:17:30|428.19|425.39|428.19|425.39|428.39|425.59|428.19|425.39|0
1645143460000|2022-02-18 00:17:40|428.39|425.59|428.49|425.69|428.49|425.69|428.39|425.59|0
1645143470000|2022-02-18 00:17:50|428.78|425.98|428.19|425.39|428.78|425.98|428.19|425.39|0
1645143480000|2022-02-18 00:18:00|427.99|425.19|428.19|425.39|428.19|425.39|427.9|425.1|0
1645143490000|2022-02-18 00:18:10|427.99|425.19|427.99|425.19|428.19|425.39|427.99|425.19|0
1645143500000|2022-02-18 00:18:20|427.9|425.1|427.59|424.79|427.9|425.1|427.59|424.79|0
1645143510000|2022-02-18 00:18:30|427.5|424.7|427.5|424.7|427.5|424.7|427.5|424.7|0
1645143520000|2022-02-18 00:18:40|427.59|424.79|427.7|424.9|427.7|424.9|427.59|424.79|0
1645143530000|2022-02-18 00:18:50|427.59|424.79|427.4|424.6|427.59|424.79|427.4|424.6|0
1645143540000|2022-02-18 00:19:00|427.2|424.4|427.79|424.99|427.79|424.99|427.2|424.4|0
1645143560000|2022-02-18 00:19:20|427.59|424.79|427.4|424.6|427.59|424.79|427.4|424.6|0
1645143570000|2022-02-18 00:19:30|427.3|424.5|427.2|424.4|427.4|424.6|427.2|424.4|0
1645143580000|2022-02-18 00:19:40|427.4|424.6|427.4|424.6|427.4|424.6|427.3|424.5|0
1645143590000|2022-02-18 00:19:50|427.2|424.4|427.2|424.4|427.2|424.4|427.2|424.4|0
1645143600000|2022-02-18 00:20:00|427.4|424.6|427.79|424.99|427.79|424.99|427.4|424.6|0
1645143610000|2022-02-18 00:20:10|427.99|425.19|428.29|425.49|428.29|425.49|427.99|425.19|0
1645143620000|2022-02-18 00:20:20|428.39|425.59|428.59|425.79|428.59|425.79|428.39|425.59|0
1645143630000|2022-02-18 00:20:30|428.78|425.98|428.39|425.59|428.78|425.98|428.39|425.59|0
1645143640000|2022-02-18 00:20:40|428.49|425.69|428.59|425.79|428.59|425.79|428.49|425.69|0
1645143650000|2022-02-18 00:20:50|428.78|425.98|428.78|425.98|428.89|426.09|428.78|425.98|0
1645143660000|2022-02-18 00:21:00|428.98|426.18|429.38|426.58|429.38|426.58|428.98|426.18|0
1645143670000|2022-02-18 00:21:10|429.08|426.28|428.78|425.98|429.18|426.38|428.78|425.98|0
1645143680000|2022-02-18 00:21:20|428.98|426.18|428.19|425.39|428.98|426.18|428.19|425.39|0
1645143690000|2022-02-18 00:21:30|428.58|425.78|429.08|426.28|429.08|426.28|428.58|425.78|0
1645143700000|2022-02-18 00:21:40|429.18|426.38|428.58|425.78|429.18|426.38|428.58|425.78|0
1645143710000|2022-02-18 00:21:50|428.78|425.98|428.98|426.18|428.98|426.18|428.78|425.98|0
1645143720000|2022-02-18 00:22:00|429.38|426.58|429.48|426.68|429.58|426.78|429.18|426.38|0
1645143730000|2022-02-18 00:22:10|429.38|426.58|429.58|426.78|429.58|426.78|429.38|426.58|0
1645143740000|2022-02-18 00:22:20|429.38|426.58|429.28|426.48|429.38|426.58|429.18|426.38|0
1645143750000|2022-02-18 00:22:30|429.38|426.58|429.38|426.58|429.78|426.98|429.38|426.58|0
1645143760000|2022-02-18 00:22:40|429.18|426.38|429.38|426.58|429.38|426.58|429.18|426.38|0
1645143770000|2022-02-18 00:22:50|429.18|426.38|429.18|426.38|429.18|426.38|429.18|426.38|0
1645143780000|2022-02-18 00:23:00|429.38|426.58|430.17|427.37|430.17|427.37|429.38|426.58|0
1645143800000|2022-02-18 00:23:20|430.37|427.57|429.38|426.58|430.37|427.57|429.38|426.58|0
1645143810000|2022-02-18 00:23:30|429.58|426.78|429.77|426.97|429.78|426.98|429.58|426.78|0
1645143820000|2022-02-18 00:23:40|429.58|426.78|429.58|426.78|429.58|426.78|429.38|426.58|0
1645143830000|2022-02-18 00:23:50|429.38|426.58|429.38|426.58|429.58|426.78|429.38|426.58|0
1645143840000|2022-02-18 00:24:00|429.58|426.78|429.58|426.78|429.88|427.08|429.58|426.78|0
1645143850000|2022-02-18 00:24:10|429.48|426.68|429.58|426.78|429.58|426.78|429.48|426.68|0
1645143860000|2022-02-18 00:24:20|429.77|426.97|429.58|426.78|429.77|426.97|429.38|426.58|0
1645143870000|2022-02-18 00:24:30|429.48|426.68|429.38|426.58|429.48|426.68|429.38|426.58|0
1645143880000|2022-02-18 00:24:40|429.48|426.68|429.58|426.78|429.58|426.78|429.48|426.68|0
1645143890000|2022-02-18 00:24:50|429.38|426.58|429.58|426.78|429.58|426.78|429.38|426.58|0
1645143900000|2022-02-18 00:25:00|429.97|427.17|429.77|426.97|429.97|427.17|429.77|426.97|0
1645143910000|2022-02-18 00:25:10|429.58|426.78|430.17|427.37|430.17|427.37|429.58|426.78|0
1645143920000|2022-02-18 00:25:20|429.97|427.17|429.97|427.17|430.17|427.37|429.77|426.97|0
1645143930000|2022-02-18 00:25:30|430.17|427.37|429.97|427.17|430.17|427.37|429.97|427.17|0
1645143940000|2022-02-18 00:25:40|429.77|426.97|429.58|426.78|429.77|426.97|429.58|426.78|0
1645143950000|2022-02-18 00:25:50|429.48|426.68|429.18|426.38|429.48|426.68|429.18|426.38|0
1645143960000|2022-02-18 00:26:00|428.98|426.18|428.98|426.18|428.98|426.18|428.98|426.18|0
1645143970000|2022-02-18 00:26:10|429.08|426.28|428.98|426.18|429.18|426.38|428.98|426.18|0
1645143980000|2022-02-18 00:26:20|428.78|425.98|428.98|426.18|428.98|426.18|428.78|425.98|0
1645143990000|2022-02-18 00:26:30|429.08|426.28|429.08|426.28|429.18|426.38|428.98|426.18|0
1645144000000|2022-02-18 00:26:40|428.98|426.18|428.98|426.18|428.98|426.18|428.78|425.98|0
1645144010000|2022-02-18 00:26:50|428.88|426.08|428.98|426.18|428.98|426.18|428.88|426.08|0
1645144020000|2022-02-18 00:27:00|428.88|426.08|428.98|426.18|428.98|426.18|428.78|425.98|0
1645144030000|2022-02-18 00:27:10|429.18|426.38|429.18|426.38|429.28|426.48|429.18|426.38|0
1645144040000|2022-02-18 00:27:20|428.98|426.18|428.98|426.18|428.98|426.18|428.98|426.18|0
1645144050000|2022-02-18 00:27:30|429.08|426.28|428.78|425.98|429.08|426.28|428.78|425.98|0
1645144060000|2022-02-18 00:27:40|428.98|426.18|428.78|425.98|428.98|426.18|428.78|425.98|0
1645144070000|2022-02-18 00:27:50|428.58|425.78|428.58|425.78|428.58|425.78|428.58|425.78|0
1645144080000|2022-02-18 00:28:00|428.69|425.89|428.69|425.89|428.69|425.89|428.69|425.89|0
1645144090000|2022-02-18 00:28:10|428.78|425.98|428.69|425.89|428.78|425.98|428.69|425.89|0
1645144100000|2022-02-18 00:28:20|428.78|425.98|428.78|425.98|428.78|425.98|428.78|425.98|0
1645144110000|2022-02-18 00:28:30|428.58|425.78|428.58|425.78|428.58|425.78|428.58|425.78|0
1645144120000|2022-02-18 00:28:40|428.49|425.69|428.58|425.78|428.58|425.78|428.49|425.69|0
1645144130000|2022-02-18 00:28:50|428.88|426.08|428.69|425.89|428.88|426.08|428.69|425.89|0
1645144140000|2022-02-18 00:29:00|428.58|425.78|428.38|425.58|428.58|425.78|428.38|425.58|0
1645144150000|2022-02-18 00:29:10|428.58|425.78|428.38|425.58|428.58|425.78|428.38|425.58|0
1645144160000|2022-02-18 00:29:20|428.49|425.69|428.19|425.39|428.49|425.69|427.99|425.19|0
1645144170000|2022-02-18 00:29:30|428.38|425.58|428.38|425.58|428.38|425.58|428.38|425.58|0
1645144180000|2022-02-18 00:29:40|428.19|425.39|428.19|425.39|428.19|425.39|428.19|425.39|0
1645144190000|2022-02-18 00:29:50|428.58|425.78|428.58|425.78|428.58|425.78|428.58|425.78|0
1645144200000|2022-02-18 00:30:00|428.69|425.89|428.38|425.58|428.69|425.89|428.38|425.58|0
1645144210000|2022-02-18 00:30:10|428.49|425.69|427.89|425.09|428.49|425.69|427.89|425.09|0
1645144220000|2022-02-18 00:30:20|427.79|424.99|427.79|424.99|427.99|425.19|427.79|424.99|0
1645144230000|2022-02-18 00:30:30|427.99|425.19|428.09|425.29|428.09|425.29|427.99|425.19|0
1645144240000|2022-02-18 00:30:40|427.99|425.19|427.99|425.19|427.99|425.19|427.99|425.19|0
1645144250000|2022-02-18 00:30:50|428.18|425.38|428.38|425.58|428.38|425.58|428.18|425.38|0
1645144260000|2022-02-18 00:31:00|428.18|425.38|428.18|425.38|428.18|425.38|427.99|425.19|0
1645144270000|2022-02-18 00:31:10|428.29|425.49|428.18|425.38|428.29|425.49|428.18|425.38|0
1645144280000|2022-02-18 00:31:20|428.38|425.58|428.18|425.38|428.38|425.58|428.18|425.38|0
1645144290000|2022-02-18 00:31:30|428.38|425.58|428.38|425.58|428.38|425.58|428.38|425.58|0
1645144300000|2022-02-18 00:31:40|428.58|425.78|428.58|425.78|428.58|425.78|428.49|425.69|0
1645144310000|2022-02-18 00:31:50|428.88|426.08|428.98|426.18|429.18|426.38|428.88|426.08|0
1645144320000|2022-02-18 00:32:00|429.18|426.38|429.57|426.77|429.57|426.77|429.18|426.38|0
1645144330000|2022-02-18 00:32:10|429.77|426.97|429.97|427.17|429.97|427.17|429.77|426.97|0
1645144340000|2022-02-18 00:32:20|429.77|426.97|429.28|426.48|429.77|426.97|429.28|426.48|0
1645144350000|2022-02-18 00:32:30|429.37|426.57|429.28|426.48|429.37|426.57|429.28|426.48|0
1645144360000|2022-02-18 00:32:40|429.18|426.38|429.18|426.38|429.37|426.57|429.18|426.38|0
1645144370000|2022-02-18 00:32:50|428.78|425.98|428.49|425.69|428.78|425.98|428.49|425.69|0
1645144380000|2022-02-18 00:33:00|428.58|425.78|428.68|425.88|428.68|425.88|428.58|425.78|0
1645144390000|2022-02-18 00:33:10|428.78|425.98|429.18|426.38|429.18|426.38|428.78|425.98|0
1645144400000|2022-02-18 00:33:20|429.08|426.28|429.18|426.38|429.18|426.38|429.08|426.28|0
1645144410000|2022-02-18 00:33:30|429.37|426.57|429.77|426.97|429.77|426.97|429.37|426.57|0
1645144420000|2022-02-18 00:33:40|429.97|427.17|429.77|426.97|429.97|427.17|429.77|426.97|0
1645144430000|2022-02-18 00:33:50|429.87|427.07|429.57|426.77|429.97|427.17|429.57|426.77|0
1645144440000|2022-02-18 00:34:00|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1645144450000|2022-02-18 00:34:10|429.57|426.77|429.18|426.38|429.57|426.77|429.18|426.38|0
1645144460000|2022-02-18 00:34:20|429.28|426.48|429.18|426.38|429.28|426.48|429.18|426.38|0
1645144470000|2022-02-18 00:34:30|429.28|426.48|428.98|426.18|429.28|426.48|428.98|426.18|0
1645144480000|2022-02-18 00:34:40|428.78|425.98|428.98|426.18|429.18|426.38|428.78|425.98|0
1645144490000|2022-02-18 00:34:50|428.88|426.08|428.98|426.18|429.18|426.38|428.88|426.08|0
1645144500000|2022-02-18 00:35:00|429.18|426.38|429.37|426.57|429.37|426.57|429.18|426.38|0
1645144510000|2022-02-18 00:35:10|429.28|426.48|429.37|426.57|429.37|426.57|429.18|426.38|0
1645144520000|2022-02-18 00:35:20|429.57|426.77|429.57|426.77|429.57|426.77|429.57|426.77|0
1645144530000|2022-02-18 00:35:30|429.77|426.97|429.97|427.17|429.97|427.17|429.77|426.97|0
1645144540000|2022-02-18 00:35:40|430.17|427.37|430.17|427.37|430.17|427.37|429.97|427.17|0
1645144550000|2022-02-18 00:35:50|430.37|427.57|430.37|427.57|430.37|427.57|430.37|427.57|0
1645144560000|2022-02-18 00:36:00|430.57|427.77|430.17|427.37|430.57|427.77|430.17|427.37|0
1645144570000|2022-02-18 00:36:10|430.27|427.47|430.17|427.37|430.37|427.57|430.17|427.37|0
1645144580000|2022-02-18 00:36:20|429.97|427.17|429.77|426.97|429.97|427.17|429.68|426.88|0
1645144590000|2022-02-18 00:36:30|429.97|427.17|429.87|427.07|429.97|427.17|429.77|426.97|0
1645144600000|2022-02-18 00:36:40|429.97|427.17|429.77|426.97|429.97|427.17|429.77|426.97|0
1645144610000|2022-02-18 00:36:50|429.97|427.17|429.97|427.17|429.97|427.17|429.97|427.17|0
1645144620000|2022-02-18 00:37:00|429.77|426.97|429.87|427.07|429.97|427.17|429.77|426.97|0
1645144630000|2022-02-18 00:37:10|429.97|427.17|429.77|426.97|429.97|427.17|429.77|426.97|0
1645144640000|2022-02-18 00:37:20|429.97|427.17|430.17|427.37|430.37|427.57|429.97|427.17|0
1645144650000|2022-02-18 00:37:30|430.07|427.27|430.17|427.37|430.17|427.37|429.97|427.17|0
1645144660000|2022-02-18 00:37:40|430.27|427.47|430.27|427.47|430.27|427.47|430.27|427.47|0
1645144670000|2022-02-18 00:37:50|430.37|427.57|431.16|428.36|431.16|428.36|430.37|427.57|0
1645144680000|2022-02-18 00:38:00|430.76|427.96|430.17|427.37|430.76|427.96|430.17|427.37|0
1645144690000|2022-02-18 00:38:10|430.37|427.57|430.56|427.76|430.56|427.76|430.37|427.57|0
1645144700000|2022-02-18 00:38:20|430.37|427.57|429.97|427.17|430.37|427.57|429.97|427.17|0
1645144710000|2022-02-18 00:38:30|430.17|427.37|429.97|427.17|430.17|427.37|429.97|427.17|0
1645144720000|2022-02-18 00:38:40|430.07|427.27|430.07|427.27|430.17|427.37|430.07|427.27|0
1645144730000|2022-02-18 00:38:50|430.17|427.37|430.17|427.37|430.37|427.57|430.17|427.37|0
1645144740000|2022-02-18 00:39:00|429.97|427.17|429.77|426.97|429.97|427.17|429.67|426.87|0
1645144750000|2022-02-18 00:39:10|429.57|426.77|429.48|426.68|429.57|426.77|429.48|426.68|0
1645144760000|2022-02-18 00:39:20|429.37|426.57|429.37|426.57|429.37|426.57|429.28|426.48|0
1645144770000|2022-02-18 00:39:30|429.28|426.48|429.17|426.37|429.37|426.57|429.17|426.37|0
1645144780000|2022-02-18 00:39:40|428.98|426.18|428.98|426.18|428.98|426.18|428.98|426.18|0
1645144790000|2022-02-18 00:39:50|429.17|426.37|429.37|426.57|429.57|426.77|429.17|426.37|0
1645144800000|2022-02-18 00:40:00|429.77|426.97|429.77|426.97|429.77|426.97|429.77|426.97|0
1645144810000|2022-02-18 00:40:10|429.67|426.87|429.57|426.77|429.67|426.87|429.57|426.77|0
1645144820000|2022-02-18 00:40:20|429.37|426.57|429.77|426.97|429.77|426.97|429.17|426.37|0
1645144830000|2022-02-18 00:40:30|429.67|426.87|429.37|426.57|429.67|426.87|429.37|426.57|0
1645144840000|2022-02-18 00:40:40|429.57|426.77|429.57|426.77|429.57|426.77|429.28|426.48|0
1645144850000|2022-02-18 00:40:50|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1645144860000|2022-02-18 00:41:00|429.57|426.77|429.37|426.57|429.57|426.77|429.37|426.57|0
1645144870000|2022-02-18 00:41:10|429.97|427.17|429.97|427.17|429.97|427.17|429.57|426.77|0
1645144880000|2022-02-18 00:41:20|430.17|427.37|430.17|427.37|430.36|427.56|430.17|427.37|0
1645144890000|2022-02-18 00:41:30|429.97|427.17|429.97|427.17|429.97|427.17|429.97|427.17|0
1645144900000|2022-02-18 00:41:40|430.17|427.37|430.07|427.27|430.17|427.37|429.97|427.17|0
1645144910000|2022-02-18 00:41:50|429.97|427.17|430.07|427.27|430.07|427.27|429.97|427.17|0
1645144920000|2022-02-18 00:42:00|429.97|427.17|430.17|427.37|430.17|427.37|429.97|427.17|0
1645144940000|2022-02-18 00:42:20|429.97|427.17|429.97|427.17|429.97|427.17|429.97|427.17|0
1645144950000|2022-02-18 00:42:30|430.17|427.37|430.36|427.56|430.36|427.56|430.17|427.37|0
1645144960000|2022-02-18 00:42:40|430.56|427.76|430.36|427.56|430.56|427.76|430.36|427.56|0
1645144970000|2022-02-18 00:42:50|430.47|427.67|430.36|427.56|430.47|427.67|430.27|427.47|0
1645144980000|2022-02-18 00:43:00|430.27|427.47|429.97|427.17|430.27|427.47|429.97|427.17|0
1645145000000|2022-02-18 00:43:20|430.17|427.37|429.97|427.17|430.17|427.37|429.77|426.97|0
1645145010000|2022-02-18 00:43:30|430.17|427.37|430.17|427.37|430.17|427.37|430.17|427.37|0
1645145020000|2022-02-18 00:43:40|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1645145030000|2022-02-18 00:43:50|430.17|427.37|430.17|427.37|430.17|427.37|430.17|427.37|0
1645145040000|2022-02-18 00:44:00|429.97|427.17|429.87|427.07|429.97|427.17|429.87|427.07|0
1645145050000|2022-02-18 00:44:10|429.77|426.97|429.77|426.97|429.77|426.97|429.57|426.77|0
1645145060000|2022-02-18 00:44:20|429.57|426.77|429.57|426.77|429.57|426.77|429.57|426.77|0
1645145070000|2022-02-18 00:44:30|429.77|426.97|429.77|426.97|429.77|426.97|429.77|426.97|0
1645145080000|2022-02-18 00:44:40|429.97|427.17|429.97|427.17|429.97|427.17|429.77|426.97|0
1645145090000|2022-02-18 00:44:50|430.16|427.36|430.36|427.56|430.36|427.56|430.16|427.36|0
1645145100000|2022-02-18 00:45:00|430.56|427.76|430.36|427.56|430.56|427.76|430.36|427.56|0
1645145110000|2022-02-18 00:45:10|430.56|427.76|430.16|427.36|430.56|427.76|430.16|427.36|0
1645145120000|2022-02-18 00:45:20|429.97|427.17|430.16|427.36|430.16|427.36|429.97|427.17|0
1645145130000|2022-02-18 00:45:30|429.97|427.17|430.07|427.27|430.16|427.36|429.97|427.17|0
1645145140000|2022-02-18 00:45:40|429.97|427.17|429.97|427.17|429.97|427.17|429.77|426.97|0
1645145150000|2022-02-18 00:45:50|429.77|426.97|429.57|426.77|429.97|427.17|429.57|426.77|0
1645145160000|2022-02-18 00:46:00|429.77|426.97|429.87|427.07|429.97|427.17|429.77|426.97|0
1645145170000|2022-02-18 00:46:10|429.97|427.17|430.36|427.56|430.36|427.56|429.97|427.17|0
1645145180000|2022-02-18 00:46:20|430.16|427.36|430.16|427.36|430.16|427.36|430.16|427.36|0
1645145190000|2022-02-18 00:46:30|429.97|427.17|429.97|427.17|429.97|427.17|429.97|427.17|0
1645145200000|2022-02-18 00:46:40|429.77|426.97|429.97|427.17|429.97|427.17|429.77|426.97|0
1645145210000|2022-02-18 00:46:50|430.16|427.36|430.36|427.56|430.36|427.56|430.16|427.36|0
1645145220000|2022-02-18 00:47:00|430.56|427.76|430.76|427.96|430.76|427.96|430.56|427.76|0
1645145230000|2022-02-18 00:47:10|430.66|427.86|430.36|427.56|430.66|427.86|430.36|427.56|0
1645145240000|2022-02-18 00:47:20|430.47|427.67|430.47|427.67|430.47|427.67|430.36|427.56|0
1645145250000|2022-02-18 00:47:30|430.36|427.56|430.36|427.56|430.36|427.56|430.27|427.47|0
1645145260000|2022-02-18 00:47:40|430.56|427.76|430.36|427.56|430.56|427.76|430.36|427.56|0
1645145280000|2022-02-18 00:48:00|430.56|427.76|430.86|428.06|430.86|428.06|430.56|427.76|0
1645145290000|2022-02-18 00:48:10|431.16|428.36|431.75|428.95|431.75|428.95|431.16|428.36|0
1645145300000|2022-02-18 00:48:20|431.56|428.76|431.75|428.95|431.75|428.95|431.56|428.76|0
1645145310000|2022-02-18 00:48:30|431.56|428.76|431.36|428.56|431.56|428.76|431.36|428.56|0
1645145320000|2022-02-18 00:48:40|431.46|428.66|431.36|428.56|431.46|428.66|431.36|428.56|0
1645145330000|2022-02-18 00:48:50|431.56|428.76|431.75|428.95|431.75|428.95|431.56|428.76|0
1645145340000|2022-02-18 00:49:00|431.95|429.15|431.95|429.15|431.95|429.15|431.95|429.15|0
1645145350000|2022-02-18 00:49:10|432.35|429.55|432.55|429.75|432.55|429.75|432.35|429.55|0
1645145360000|2022-02-18 00:49:20|432.75|429.95|432.55|429.75|432.75|429.95|432.55|429.75|0
1645145370000|2022-02-18 00:49:30|432.35|429.55|432.15|429.35|432.35|429.55|432.15|429.35|0
1645145380000|2022-02-18 00:49:40|432.35|429.55|432.15|429.35|432.35|429.55|432.15|429.35|0
1645145390000|2022-02-18 00:49:50|431.95|429.15|432.35|429.55|432.35|429.55|431.95|429.15|0
1645145400000|2022-02-18 00:50:00|432.55|429.75|433.15|430.35|433.15|430.35|432.55|429.75|0
1645145410000|2022-02-18 00:50:10|433.55|430.75|433.15|430.35|433.55|430.75|433.15|430.35|0
1645145420000|2022-02-18 00:50:20|433.35|430.55|433.55|430.75|433.95|431.15|433.35|430.55|0
1645145430000|2022-02-18 00:50:30|433.75|430.95|433.75|430.95|433.75|430.95|433.65|430.85|0
1645145440000|2022-02-18 00:50:40|433.55|430.75|433.55|430.75|433.55|430.75|433.35|430.55|0
1645145450000|2022-02-18 00:50:50|433.45|430.65|433.35|430.55|433.55|430.75|433.15|430.35|0
1645145460000|2022-02-18 00:51:00|433.55|430.75|433.75|430.95|433.95|431.15|433.55|430.75|0
1645145470000|2022-02-18 00:51:10|433.85|431.05|433.75|430.95|434.15|431.35|433.75|430.95|0
1645145480000|2022-02-18 00:51:20|433.95|431.15|433.55|430.75|433.95|431.15|433.55|430.75|0
1645145490000|2022-02-18 00:51:30|433.35|430.55|433.15|430.35|433.55|430.75|433.15|430.35|0
1645145500000|2022-02-18 00:51:40|433.05|430.25|432.95|430.15|433.15|430.35|432.95|430.15|0
1645145510000|2022-02-18 00:51:50|432.65|429.85|431.95|429.15|432.65|429.85|431.95|429.15|0
1645145520000|2022-02-18 00:52:00|432.15|429.35|431.95|429.15|432.15|429.35|431.75|428.95|0
1645145530000|2022-02-18 00:52:10|431.75|428.95|431.95|429.15|431.95|429.15|431.75|428.95|0
1645145550000|2022-02-18 00:52:30|431.86|429.06|431.95|429.15|431.95|429.15|431.86|429.06|0
1645145570000|2022-02-18 00:52:50|431.75|428.95|431.75|428.95|431.75|428.95|431.75|428.95|0
1645145580000|2022-02-18 00:53:00|431.55|428.75|431.16|428.36|431.55|428.75|431.16|428.36|0
1645145590000|2022-02-18 00:53:10|431.35|428.55|431.35|428.55|431.35|428.55|431.35|428.55|0
1645145600000|2022-02-18 00:53:20|431.16|428.36|430.36|427.56|431.16|428.36|430.36|427.56|0
1645145610000|2022-02-18 00:53:30|430.16|427.36|430.16|427.36|430.16|427.36|430.16|427.36|0
1645145620000|2022-02-18 00:53:40|429.96|427.16|430.07|427.27|430.07|427.27|429.96|427.16|0
1645145630000|2022-02-18 00:53:50|429.57|426.77|429.76|426.96|429.76|426.96|429.57|426.77|0
1645145650000|2022-02-18 00:54:10|429.87|427.07|430.16|427.36|430.16|427.36|429.87|427.07|0
1645145660000|2022-02-18 00:54:20|429.96|427.16|429.96|427.16|429.96|427.16|429.76|426.96|0
1645145670000|2022-02-18 00:54:30|430.07|427.27|430.16|427.36|430.16|427.36|430.07|427.27|0
1645145680000|2022-02-18 00:54:40|429.96|427.16|429.96|427.16|429.96|427.16|429.96|427.16|0
1645145690000|2022-02-18 00:54:50|429.76|426.96|429.37|426.57|429.76|426.96|429.37|426.57|0
1645145700000|2022-02-18 00:55:00|429.76|426.96|429.76|426.96|429.76|426.96|429.57|426.77|0
1645145710000|2022-02-18 00:55:10|429.57|426.77|429.57|426.77|429.57|426.77|429.57|426.77|0
1645145720000|2022-02-18 00:55:20|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1645145740000|2022-02-18 00:55:40|429.17|426.37|429.17|426.37|429.17|426.37|429.17|426.37|0
1645145750000|2022-02-18 00:55:50|429.37|426.57|429.37|426.57|429.37|426.57|429.37|426.57|0
1645145760000|2022-02-18 00:56:00|429.17|426.37|429.17|426.37|429.17|426.37|429.17|426.37|0
1645145770000|2022-02-18 00:56:10|428.97|426.17|428.77|425.97|428.97|426.17|428.77|425.97|0
1645145780000|2022-02-18 00:56:20|429.17|426.37|428.97|426.17|429.17|426.37|428.97|426.17|0
1645145790000|2022-02-18 00:56:30|429.17|426.37|429.17|426.37|429.17|426.37|428.97|426.17|0
1645145800000|2022-02-18 00:56:40|428.97|426.17|428.97|426.17|428.97|426.17|428.97|426.17|0
1645145810000|2022-02-18 00:56:50|428.77|425.97|428.57|425.77|428.97|426.17|428.57|425.77|0
1645145820000|2022-02-18 00:57:00|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1645145830000|2022-02-18 00:57:10|428.87|426.07|428.77|425.97|428.87|426.07|428.77|425.97|0
1645145840000|2022-02-18 00:57:20|428.57|425.77|428.18|425.38|428.57|425.77|427.98|425.18|0
1645145850000|2022-02-18 00:57:30|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1645145860000|2022-02-18 00:57:40|428.18|425.38|427.98|425.18|428.18|425.38|427.98|425.18|0
1645145870000|2022-02-18 00:57:50|428.08|425.28|428.08|425.28|428.08|425.28|428.08|425.28|0
1645145880000|2022-02-18 00:58:00|427.98|425.18|427.98|425.18|428.18|425.38|427.98|425.18|0
1645145890000|2022-02-18 00:58:10|428.18|425.38|427.78|424.98|428.18|425.38|427.78|424.98|0
1645145900000|2022-02-18 00:58:20|427.98|425.18|428.18|425.38|428.18|425.38|427.98|425.18|0
1645145910000|2022-02-18 00:58:30|427.98|425.18|428.18|425.38|428.18|425.38|427.98|425.18|0
1645145920000|2022-02-18 00:58:40|428.08|425.28|428.57|425.77|428.57|425.77|428.08|425.28|0
1645145930000|2022-02-18 00:58:50|428.67|425.87|428.67|425.87|428.67|425.87|428.57|425.77|0
1645145940000|2022-02-18 00:59:00|428.77|425.97|428.67|425.87|428.77|425.97|428.67|425.87|0
1645145950000|2022-02-18 00:59:10|428.97|426.17|428.77|425.97|428.97|426.17|428.77|425.97|0
1645145960000|2022-02-18 00:59:20|428.67|425.87|428.67|425.87|428.67|425.87|428.67|425.87|0
1645145970000|2022-02-18 00:59:30|428.57|425.77|428.57|425.77|428.57|425.77|428.57|425.77|0
1645145980000|2022-02-18 00:59:40|428.37|425.57|428.37|425.57|428.37|425.57|428.37|425.57|0
1645146000000|2022-02-18 01:00:00|427.98|425.18|428.28|425.48|428.28|425.48|427.98|425.18|0
1645146010000|2022-02-18 01:00:10|428.17|425.37|428.08|425.28|428.17|425.37|427.98|425.18|0
1645146020000|2022-02-18 01:00:20|427.98|425.18|428.17|425.37|428.17|425.37|427.98|425.18|0
1645146030000|2022-02-18 01:00:30|428.28|425.48|428.17|425.37|428.28|425.48|428.17|425.37|0
1645146040000|2022-02-18 01:00:40|428.08|425.28|428.17|425.37|428.37|425.57|428.08|425.28|0
1645146050000|2022-02-18 01:00:50|428.08|425.28|428.17|425.37|428.17|425.37|428.08|425.28|0
1645146060000|2022-02-18 01:01:00|428.37|425.57|427.98|425.18|428.37|425.57|427.98|425.18|0
1645146070000|2022-02-18 01:01:10|427.58|424.78|427.29|424.49|427.58|424.78|427.29|424.49|0
1645146080000|2022-02-18 01:01:20|426.39|423.59|426.59|423.79|426.59|423.79|426.39|423.59|0
1645146090000|2022-02-18 01:01:30|426.79|423.99|426.79|423.99|426.89|424.09|426.79|423.99|0
1645146100000|2022-02-18 01:01:40|426.99|424.19|426.59|423.79|426.99|424.19|426.59|423.79|0
1645146110000|2022-02-18 01:01:50|426.49|423.69|426.79|423.99|426.79|423.99|426.49|423.69|0
1645146120000|2022-02-18 01:02:00|426.59|423.79|426.59|423.79|426.59|423.79|426.59|423.79|0
1645146130000|2022-02-18 01:02:10|426.79|423.99|426.79|423.99|426.79|423.99|426.79|423.99|0
1645146150000|2022-02-18 01:02:30|426.89|424.09|426.79|423.99|426.89|424.09|426.79|423.99|0
1645146160000|2022-02-18 01:02:40|426.98|424.18|426.98|424.18|426.98|424.18|426.79|423.99|0
1645146170000|2022-02-18 01:02:50|426.79|423.99|426.89|424.09|426.98|424.18|426.79|423.99|0
1645146180000|2022-02-18 01:03:00|426.98|424.18|426.98|424.18|426.98|424.18|426.89|424.09|0
1645146190000|2022-02-18 01:03:10|427.18|424.38|426.98|424.18|427.38|424.58|426.98|424.18|0
1645146200000|2022-02-18 01:03:20|427.09|424.29|427.18|424.38|427.18|424.38|426.98|424.18|0
1645146210000|2022-02-18 01:03:30|427.38|424.58|427.48|424.68|427.58|424.78|427.38|424.58|0
1645146220000|2022-02-18 01:03:40|427.38|424.58|427.58|424.78|427.58|424.78|427.38|424.58|0
1645146230000|2022-02-18 01:03:50|427.38|424.58|427.48|424.68|427.48|424.68|427.38|424.58|0
1645146240000|2022-02-18 01:04:00|427.58|424.78|427.58|424.78|427.58|424.78|427.58|424.78|0
1645146250000|2022-02-18 01:04:10|427.78|424.98|427.78|424.98|427.78|424.98|427.58|424.78|0
1645146260000|2022-02-18 01:04:20|427.88|425.08|427.78|424.98|427.98|425.18|427.78|424.98|0
1645146280000|2022-02-18 01:04:40|427.18|424.38|426.79|423.99|427.18|424.38|426.79|423.99|0
1645146290000|2022-02-18 01:04:50|426.89|424.09|426.69|423.89|426.89|424.09|426.59|423.79|0
1645146300000|2022-02-18 01:05:00|426.79|423.99|426.98|424.18|426.98|424.18|426.79|423.99|0
1645146310000|2022-02-18 01:05:10|427.18|424.38|427.58|424.78|427.58|424.78|427.18|424.38|0
1645146320000|2022-02-18 01:05:20|427.78|424.98|427.68|424.88|427.78|424.98|427.68|424.88|0
1645146330000|2022-02-18 01:05:30|427.78|424.98|427.58|424.78|427.78|424.98|427.58|424.78|0
1645146340000|2022-02-18 01:05:40|427.38|424.58|427.28|424.48|427.38|424.58|427.28|424.48|0
1645146350000|2022-02-18 01:05:50|427.18|424.38|427.18|424.38|427.18|424.38|427.18|424.38|0
1645146360000|2022-02-18 01:06:00|427.38|424.58|427.18|424.38|427.38|424.58|427.18|424.38|0
1645146380000|2022-02-18 01:06:20|427.38|424.58|427.38|424.58|427.38|424.58|427.38|424.58|0
1645146390000|2022-02-18 01:06:30|427.28|424.48|426.98|424.18|427.28|424.48|426.98|424.18|0
1645146400000|2022-02-18 01:06:40|427.09|424.29|426.79|423.99|427.18|424.38|426.79|423.99|0
1645146410000|2022-02-18 01:06:50|426.98|424.18|426.98|424.18|426.98|424.18|426.98|424.18|0
1645146420000|2022-02-18 01:07:00|426.89|424.09|426.59|423.79|426.89|424.09|426.39|423.59|0
1645146430000|2022-02-18 01:07:10|426.39|423.59|426.59|423.79|426.59|423.79|426.39|423.59|0
1645146440000|2022-02-18 01:07:20|426.39|423.59|426.59|423.79|426.59|423.79|426.39|423.59|0
1645146450000|2022-02-18 01:07:30|426.79|423.99|426.79|423.99|426.79|423.99|426.79|423.99|0
1645146460000|2022-02-18 01:07:40|426.98|424.18|426.98|424.18|426.98|424.18|426.98|424.18|0
1645146470000|2022-02-18 01:07:50|427.18|424.38|426.98|424.18|427.18|424.38|426.98|424.18|0
1645146480000|2022-02-18 01:08:00|426.79|423.99|427.18|424.38|427.18|424.38|426.79|423.99|0
1645146490000|2022-02-18 01:08:10|426.98|424.18|427.38|424.58|427.38|424.58|426.98|424.18|0
1645146500000|2022-02-18 01:08:20|427.58|424.78|427.78|424.98|427.78|424.98|427.58|424.78|0
1645146510000|2022-02-18 01:08:30|427.58|424.78|427.58|424.78|427.58|424.78|427.58|424.78|0
1645146520000|2022-02-18 01:08:40|427.38|424.58|427.58|424.78|427.58|424.78|427.28|424.48|0
1645146530000|2022-02-18 01:08:50|427.68|424.88|427.18|424.38|427.68|424.88|427.18|424.38|0
1645146540000|2022-02-18 01:09:00|426.78|423.98|427.18|424.38|427.18|424.38|426.78|423.98|0
1645146550000|2022-02-18 01:09:10|427.38|424.58|427.18|424.38|427.38|424.58|427.18|424.38|0
1645146560000|2022-02-18 01:09:20|427.38|424.58|427.18|424.38|427.38|424.58|427.18|424.38|0
1645146570000|2022-02-18 01:09:30|427.38|424.58|427.18|424.38|427.48|424.68|427.18|424.38|0
1645146580000|2022-02-18 01:09:40|427.28|424.48|427.48|424.68|427.48|424.68|427.18|424.38|0
1645146590000|2022-02-18 01:09:50|427.77|424.97|428.17|425.37|428.17|425.37|427.77|424.97|0
1645146600000|2022-02-18 01:10:00|427.97|425.17|428.17|425.37|428.17|425.37|427.97|425.17|0
1645146610000|2022-02-18 01:10:10|428.57|425.77|428.57|425.77|428.57|425.77|428.57|425.77|0
1645146620000|2022-02-18 01:10:20|428.77|425.97|428.77|425.97|428.77|425.97|428.77|425.97|0
1645146630000|2022-02-18 01:10:30|428.96|426.16|429.16|426.36|429.16|426.36|428.96|426.16|0
1645146640000|2022-02-18 01:10:40|428.96|426.16|428.77|425.97|428.96|426.16|428.77|425.97|0
1645146650000|2022-02-18 01:10:50|428.57|425.77|428.57|425.77|428.67|425.87|428.57|425.77|0
1645146660000|2022-02-18 01:11:00|428.77|425.97|429.27|426.47|429.27|426.47|428.77|425.97|0
1645146670000|2022-02-18 01:11:10|429.36|426.56|429.16|426.36|429.36|426.56|429.16|426.36|0
1645146680000|2022-02-18 01:11:20|429.36|426.56|428.96|426.16|429.36|426.56|428.96|426.16|0
1645146690000|2022-02-18 01:11:30|429.16|426.36|428.96|426.16|429.16|426.36|428.96|426.16|0
1645146700000|2022-02-18 01:11:40|429.07|426.27|429.36|426.56|429.36|426.56|429.07|426.27|0
1645146710000|2022-02-18 01:11:50|429.56|426.76|429.46|426.66|429.56|426.76|429.36|426.56|0
1645146720000|2022-02-18 01:12:00|429.16|426.36|429.27|426.47|429.27|426.47|429.16|426.36|0
1645146730000|2022-02-18 01:12:10|429.36|426.56|429.16|426.36|429.36|426.56|429.16|426.36|0
1645146740000|2022-02-18 01:12:20|429.36|426.56|429.16|426.36|429.36|426.56|429.16|426.36|0
1645146750000|2022-02-18 01:12:30|429.07|426.27|429.07|426.27|429.16|426.36|428.96|426.16|0
1645146760000|2022-02-18 01:12:40|428.96|426.16|429.07|426.27|429.16|426.36|428.96|426.16|0
1645146770000|2022-02-18 01:12:50|428.96|426.16|428.96|426.16|428.96|426.16|428.96|426.16|0
1645146780000|2022-02-18 01:13:00|428.87|426.07|428.67|425.87|428.87|426.07|428.67|425.87|0
1645146790000|2022-02-18 01:13:10|428.57|425.77|428.47|425.67|428.57|425.77|428.47|425.67|0
1645146800000|2022-02-18 01:13:20|428.57|425.77|428.57|425.77|428.57|425.77|428.57|425.77|0
1645146810000|2022-02-18 01:13:30|428.77|425.97|429.27|426.47|429.27|426.47|428.77|425.97|0
1645146820000|2022-02-18 01:13:40|429.36|426.56|429.56|426.76|429.56|426.76|429.36|426.56|0
1645146830000|2022-02-18 01:13:50|429.66|426.86|429.76|426.96|429.76|426.96|429.66|426.86|0
1645146840000|2022-02-18 01:14:00|429.66|426.86|429.36|426.56|429.76|426.96|429.36|426.56|0
1645146850000|2022-02-18 01:14:10|429.46|426.66|429.26|426.46|429.46|426.66|429.16|426.36|0
1645146860000|2022-02-18 01:14:20|429.36|426.56|429.16|426.36|429.36|426.56|429.16|426.36|0
1645146870000|2022-02-18 01:14:30|429.07|426.27|428.96|426.16|429.07|426.27|428.96|426.16|0
1645146880000|2022-02-18 01:14:40|429.07|426.27|429.16|426.36|429.16|426.36|429.07|426.27|0
1645146890000|2022-02-18 01:14:50|428.96|426.16|428.76|425.96|429.16|426.36|428.76|425.96|0
1645146900000|2022-02-18 01:15:00|428.96|426.16|428.76|425.96|428.96|426.16|428.76|425.96|0
1645146910000|2022-02-18 01:15:10|428.87|426.07|428.76|425.96|428.87|426.07|428.76|425.96|0
1645146920000|2022-02-18 01:15:20|428.57|425.77|428.76|425.96|428.76|425.96|428.57|425.77|0
1645146930000|2022-02-18 01:15:30|428.47|425.67|428.37|425.57|428.57|425.77|428.17|425.37|0
1645146940000|2022-02-18 01:15:40|428.57|425.77|428.37|425.57|428.57|425.77|428.37|425.57|0
1645146950000|2022-02-18 01:15:50|428.27|425.47|427.97|425.17|428.37|425.57|427.97|425.17|0
1645146970000|2022-02-18 01:16:10|427.88|425.08|427.88|425.08|427.88|425.08|427.77|424.97|0
1645146980000|2022-02-18 01:16:20|427.97|425.17|427.88|425.08|427.97|425.17|427.88|425.08|0
1645146990000|2022-02-18 01:16:30|427.77|424.97|427.77|424.97|427.77|424.97|427.77|424.97|0
1645147000000|2022-02-18 01:16:40|427.88|425.08|427.88|425.08|427.88|425.08|427.77|424.97|0
1645147010000|2022-02-18 01:16:50|427.77|424.97|428.07|425.27|428.07|425.27|427.77|424.97|0
1645147020000|2022-02-18 01:17:00|428.17|425.37|428.57|425.77|428.57|425.77|428.17|425.37|0
1645147030000|2022-02-18 01:17:10|428.37|425.57|428.57|425.77|428.57|425.77|428.37|425.57|0
1645147040000|2022-02-18 01:17:20|428.47|425.67|428.57|425.77|428.57|425.77|428.37|425.57|0
1645147050000|2022-02-18 01:17:30|428.37|425.57|428.17|425.37|428.37|425.57|428.17|425.37|0
1645147060000|2022-02-18 01:17:40|428.27|425.47|428.37|425.57|428.37|425.57|428.27|425.47|0
1645147070000|2022-02-18 01:17:50|428.67|425.87|428.76|425.96|428.76|425.96|428.67|425.87|0
1645147080000|2022-02-18 01:18:00|428.96|426.16|429.16|426.36|429.16|426.36|428.96|426.16|0
1645147090000|2022-02-18 01:18:10|428.96|426.16|429.36|426.56|429.36|426.56|428.96|426.16|0
1645147100000|2022-02-18 01:18:20|429.16|426.36|428.76|425.96|429.16|426.36|428.76|425.96|0
1645147110000|2022-02-18 01:18:30|428.27|425.47|428.56|425.76|428.56|425.76|428.27|425.47|0
1645147120000|2022-02-18 01:18:40|428.67|425.87|428.56|425.76|428.76|425.96|428.56|425.76|0
1645147130000|2022-02-18 01:18:50|428.76|425.96|428.96|426.16|428.96|426.16|428.76|425.96|0
1645147140000|2022-02-18 01:19:00|428.76|425.96|429.56|426.76|429.56|426.76|428.76|425.96|0
1645147150000|2022-02-18 01:19:10|429.76|426.96|428.96|426.16|429.76|426.96|428.87|426.07|0
1645147160000|2022-02-18 01:19:20|428.67|425.87|428.76|425.96|428.76|425.96|428.67|425.87|0
1645147170000|2022-02-18 01:19:30|428.87|426.07|428.76|425.96|428.87|426.07|428.76|425.96|0
1645147190000|2022-02-18 01:19:50|428.96|426.16|428.96|426.16|428.96|426.16|428.96|426.16|0
1645147200000|2022-02-18 01:20:00|429.06|426.26|428.96|426.16|429.06|426.26|428.96|426.16|0
1645147210000|2022-02-18 01:20:10|429.06|426.26|429.16|426.36|429.16|426.36|429.06|426.26|0
1645147220000|2022-02-18 01:20:20|429.06|426.26|428.56|425.76|429.06|426.26|428.56|425.76|0
1645147230000|2022-02-18 01:20:30|428.76|425.96|428.76|425.96|428.76|425.96|428.76|425.96|0
1645147240000|2022-02-18 01:20:40|428.47|425.67|428.56|425.76|428.56|425.76|428.47|425.67|0
1645147250000|2022-02-18 01:20:50|428.37|425.57|428.56|425.76|428.56|425.76|428.37|425.57|0
1645147260000|2022-02-18 01:21:00|428.67|425.87|428.67|425.87|428.67|425.87|428.56|425.76|0
1645147270000|2022-02-18 01:21:10|428.76|425.96|428.96|426.16|428.96|426.16|428.76|425.96|0
1645147280000|2022-02-18 01:21:20|428.87|426.07|428.56|425.76|428.96|426.16|428.56|425.76|0
1645147290000|2022-02-18 01:21:30|428.67|425.87|428.96|426.16|428.96|426.16|428.67|425.87|0
1645147300000|2022-02-18 01:21:40|428.87|426.07|428.76|425.96|428.96|426.16|428.76|425.96|0
1645147310000|2022-02-18 01:21:50|428.87|426.07|428.76|425.96|428.87|426.07|428.76|425.96|0
1645147320000|2022-02-18 01:22:00|428.56|425.76|428.76|425.96|428.76|425.96|428.56|425.76|0
1645147330000|2022-02-18 01:22:10|428.67|425.87|428.76|425.96|428.76|425.96|428.67|425.87|0
1645147340000|2022-02-18 01:22:20|428.96|426.16|428.96|426.16|428.96|426.16|428.96|426.16|0
1645147360000|2022-02-18 01:22:40|429.16|426.36|428.96|426.16|429.16|426.36|428.96|426.16|0
1645147370000|2022-02-18 01:22:50|429.36|426.56|429.56|426.76|429.56|426.76|429.36|426.56|0
1645147380000|2022-02-18 01:23:00|429.36|426.56|429.16|426.36|429.36|426.56|429.16|426.36|0
1645147390000|2022-02-18 01:23:10|428.96|426.16|428.56|425.76|428.96|426.16|428.56|425.76|0
1645147400000|2022-02-18 01:23:20|428.76|425.96|428.36|425.56|428.76|425.96|428.36|425.56|0
1645147410000|2022-02-18 01:23:30|428.56|425.76|428.56|425.76|428.56|425.76|428.56|425.76|0
1645147420000|2022-02-18 01:23:40|428.67|425.87|428.56|425.76|428.76|425.96|428.56|425.76|0
1645147430000|2022-02-18 01:23:50|428.67|425.87|428.56|425.76|428.67|425.87|428.56|425.76|0
1645147440000|2022-02-18 01:24:00|428.67|425.87|428.76|425.96|428.76|425.96|428.67|425.87|0
1645147450000|2022-02-18 01:24:10|428.56|425.76|428.67|425.87|428.67|425.87|428.47|425.67|0
1645147460000|2022-02-18 01:24:20|428.76|425.96|428.76|425.96|428.76|425.96|428.76|425.96|0
1645147470000|2022-02-18 01:24:30|428.67|425.87|428.67|425.87|428.67|425.87|428.67|425.87|0
1645147480000|2022-02-18 01:24:40|428.76|425.96|428.76|425.96|428.76|425.96|428.76|425.96|0
1645147490000|2022-02-18 01:24:50|428.56|425.76|428.47|425.67|428.56|425.76|428.47|425.67|0
1645147500000|2022-02-18 01:25:00|428.56|425.76|428.56|425.76|428.56|425.76|428.56|425.76|0
1645147510000|2022-02-18 01:25:10|428.36|425.56|428.36|425.56|428.36|425.56|428.36|425.56|0
1645147520000|2022-02-18 01:25:20|428.17|425.37|428.17|425.37|428.17|425.37|428.17|425.37|0
1645147530000|2022-02-18 01:25:30|428.07|425.27|428.07|425.27|428.07|425.27|428.07|425.27|0
1645147540000|2022-02-18 01:25:40|428.17|425.37|428.17|425.37|428.17|425.37|428.17|425.37|0
1645147570000|2022-02-18 01:26:10|428.36|425.56|428.36|425.56|428.36|425.56|428.36|425.56|0
1645147580000|2022-02-18 01:26:20|428.27|425.47|428.17|425.37|428.27|425.47|428.17|425.37|0
1645147590000|2022-02-18 01:26:30|428.36|425.56|428.76|425.96|428.76|425.96|428.36|425.56|0
1645147600000|2022-02-18 01:26:40|428.56|425.76|428.67|425.87|428.67|425.87|428.56|425.76|0
1645147610000|2022-02-18 01:26:50|428.56|425.76|428.76|425.96|428.76|425.96|428.56|425.76|0
1645147620000|2022-02-18 01:27:00|428.67|425.87|428.56|425.76|428.67|425.87|428.56|425.76|0
1645147630000|2022-02-18 01:27:10|428.36|425.56|428.56|425.76|428.56|425.76|428.36|425.56|0
1645147640000|2022-02-18 01:27:20|428.96|426.16|428.96|426.16|428.96|426.16|428.96|426.16|0
1645147650000|2022-02-18 01:27:30|428.76|425.96|428.76|425.96|428.76|425.96|428.76|425.96|0
1645147660000|2022-02-18 01:27:40|428.96|426.16|429.16|426.36|429.36|426.56|428.96|426.16|0
1645147670000|2022-02-18 01:27:50|429.36|426.56|429.36|426.56|429.36|426.56|429.36|426.56|0
1645147680000|2022-02-18 01:28:00|429.55|426.75|429.95|427.15|429.95|427.15|429.55|426.75|0
1645147690000|2022-02-18 01:28:10|430.35|427.55|429.95|427.15|430.35|427.55|429.95|427.15|0
1645147700000|2022-02-18 01:28:20|430.05|427.25|430.05|427.25|430.05|427.25|430.05|427.25|0
1645147710000|2022-02-18 01:28:30|430.15|427.35|430.15|427.35|430.15|427.35|429.95|427.15|0
1645147720000|2022-02-18 01:28:40|430.35|427.55|430.94|428.14|430.94|428.14|430.35|427.55|0
1645147730000|2022-02-18 01:28:50|431.34|428.54|431.14|428.34|431.34|428.54|431.14|428.34|0
1645147740000|2022-02-18 01:29:00|431.05|428.25|430.15|427.35|431.14|428.34|430.15|427.35|0
1645147750000|2022-02-18 01:29:10|430.05|427.25|429.36|426.56|430.05|427.25|429.16|426.36|0
1645147760000|2022-02-18 01:29:20|429.26|426.46|429.35|426.55|429.35|426.55|429.16|426.36|0
1645147770000|2022-02-18 01:29:30|429.75|426.95|429.75|426.95|430.55|427.75|429.75|426.95|0
1645147780000|2022-02-18 01:29:40|430.15|427.35|430.15|427.35|430.15|427.35|430.15|427.35|0
1645147790000|2022-02-18 01:29:50|430.05|427.25|429.95|427.15|430.05|427.25|429.95|427.15|0
1645147800000|2022-02-18 01:30:00|430.35|427.55|430.55|427.75|430.55|427.75|430.35|427.55|0
1645147810000|2022-02-18 01:30:10|430.35|427.55|430.75|427.95|430.94|428.14|430.35|427.55|0
1645147820000|2022-02-18 01:30:20|430.65|427.85|431.14|428.34|431.14|428.34|430.55|427.75|0
1645147840000|2022-02-18 01:30:40|430.94|428.14|431.34|428.54|431.34|428.54|430.94|428.14|0
1645147860000|2022-02-18 01:31:00|431.54|428.74|431.14|428.34|431.54|428.74|431.14|428.34|0
1645147870000|2022-02-18 01:31:10|431.34|428.54|431.45|428.65|431.45|428.65|431.25|428.45|0
1645147880000|2022-02-18 01:31:20|431.54|428.74|431.25|428.45|431.54|428.74|431.25|428.45|0
1645147890000|2022-02-18 01:31:30|431.34|428.54|430.74|427.94|431.34|428.54|430.15|427.35|0
1645147900000|2022-02-18 01:31:40|430.94|428.14|430.55|427.75|430.94|428.14|430.55|427.75|0
1645147910000|2022-02-18 01:31:50|430.35|427.55|429.95|427.15|430.35|427.55|429.75|426.95|0
1645147920000|2022-02-18 01:32:00|429.75|426.95|429.55|426.75|429.75|426.95|429.35|426.55|0
1645147930000|2022-02-18 01:32:10|429.16|426.36|426.78|423.98|429.16|426.36|426.78|423.98|0
1645147940000|2022-02-18 01:32:20|427.37|424.57|426.38|423.58|427.37|424.57|426.38|423.58|0
1645147950000|2022-02-18 01:32:30|424.8|422|424.8|422|425|422.2|424.8|422|0
1645147960000|2022-02-18 01:32:40|423.91|421.11|423.02|420.22|423.91|421.11|422.53|419.73|0
1645147970000|2022-02-18 01:32:50|422.93|420.13|421.05|418.25|422.93|420.13|421.05|418.25|0
1645147980000|2022-02-18 01:33:00|420.66|417.86|419.87|417.07|420.66|417.86|419.87|417.07|0
1645147990000|2022-02-18 01:33:10|420.76|417.96|419.48|416.68|420.76|417.96|418.69|415.89|0
1645148000000|2022-02-18 01:33:20|420.46|417.66|418.3|415.5|420.46|417.66|418.3|415.5|0
1645148010000|2022-02-18 01:33:30|418.5|415.7|415.66|412.86|418.5|415.7|415.66|412.86|0
1645148020000|2022-02-18 01:33:40|415.95|413.15|415.37|412.57|415.95|413.15|415.08|412.28|0
1645148030000|2022-02-18 01:33:50|414.78|411.98|416.25|413.45|416.25|413.45|414.78|411.98|0
1645148040000|2022-02-18 01:34:00|416.05|413.25|416.73|413.93|416.73|413.93|415.95|413.15|0
1645148050000|2022-02-18 01:34:10|416.15|413.35|417.13|414.33|417.13|414.33|416.15|413.35|0
1645148060000|2022-02-18 01:34:20|417.52|414.72|416.54|413.74|417.91|415.11|416.54|413.74|0
1645148070000|2022-02-18 01:34:30|416.73|413.93|416.93|414.13|417.32|414.52|416.73|413.93|0
1645148080000|2022-02-18 01:34:40|417.23|414.43|415.36|412.56|417.23|414.43|415.36|412.56|0
1645148090000|2022-02-18 01:34:50|416.54|413.74|416.15|413.35|416.54|413.74|416.15|413.35|0
1645148100000|2022-02-18 01:35:00|416.34|413.54|415.02|412.22|416.34|413.54|415.02|412.22|0
1645148110000|2022-02-18 01:35:10|414.82|412.02|414.82|412.02|414.82|412.02|414.43|411.63|0
1645148120000|2022-02-18 01:35:20|414.92|412.12|414.63|411.83|414.92|412.12|414.43|411.63|0
1645148130000|2022-02-18 01:35:30|414.23|411.43|414.23|411.43|414.43|411.63|414.23|411.43|0
1645148140000|2022-02-18 01:35:40|413.84|411.04|413.84|411.04|414.23|411.43|413.84|411.04|0
1645148150000|2022-02-18 01:35:50|413.75|410.95|414.23|411.43|414.23|411.43|413.06|410.26|0
1645148160000|2022-02-18 01:36:00|413.84|411.04|413.84|411.04|413.84|411.04|413.65|410.85|0
1645148170000|2022-02-18 01:36:10|414.04|411.24|413.84|411.04|414.04|411.24|413.65|410.85|0
1645148180000|2022-02-18 01:36:20|414.04|411.24|413.84|411.04|414.04|411.24|413.84|411.04|0
1645148190000|2022-02-18 01:36:30|414.04|411.24|414.63|411.83|414.63|411.83|414.04|411.24|0
1645148200000|2022-02-18 01:36:40|414.53|411.73|414.43|411.63|414.63|411.83|414.23|411.43|0
1645148210000|2022-02-18 01:36:50|414.63|411.83|414.43|411.63|415.02|412.22|414.43|411.63|0
1645148220000|2022-02-18 01:37:00|414.82|412.02|415.21|412.41|415.21|412.41|414.43|411.63|0
1645148230000|2022-02-18 01:37:10|415.61|412.81|415.8|413|415.8|413|415.61|412.81|0
1645148240000|2022-02-18 01:37:20|416.39|413.59|416|413.2|416.39|413.59|415.8|413|0
1645148250000|2022-02-18 01:37:30|416.39|413.59|416|413.2|416.39|413.59|416|413.2|0
1645148260000|2022-02-18 01:37:40|416.19|413.39|416|413.2|416.19|413.39|416|413.2|0
1645148270000|2022-02-18 01:37:50|415.71|412.91|415.61|412.81|415.71|412.91|415.41|412.61|0
1645148280000|2022-02-18 01:38:00|416|413.2|416.19|413.39|416.19|413.39|416|413.2|0
1645148290000|2022-02-18 01:38:10|415.9|413.1|416.19|413.39|416.19|413.39|415.9|413.1|0
1645148300000|2022-02-18 01:38:20|416.39|413.59|416|413.2|416.39|413.59|416|413.2|0
1645148310000|2022-02-18 01:38:30|415.61|412.81|415.8|413|415.8|413|415.41|412.61|0
1645148320000|2022-02-18 01:38:40|415.61|412.81|415.61|412.81|415.61|412.81|415.21|412.41|0
1645148330000|2022-02-18 01:38:50|415.21|412.41|415.12|412.32|415.41|412.61|415.12|412.32|0
1645148340000|2022-02-18 01:39:00|414.82|412.02|414.63|411.83|414.82|412.02|414.63|411.83|0
1645148350000|2022-02-18 01:39:10|414.23|411.43|414.43|411.63|414.43|411.63|414.23|411.43|0
1645148360000|2022-02-18 01:39:20|414.04|411.24|414.23|411.43|414.23|411.43|414.04|411.24|0
1645148370000|2022-02-18 01:39:30|414.04|411.24|413.65|410.85|414.04|411.24|413.65|410.85|0
1645148380000|2022-02-18 01:39:40|414.04|411.24|413.84|411.04|414.23|411.43|413.84|411.04|0
1645148390000|2022-02-18 01:39:50|413.65|410.85|412.28|409.48|413.65|410.85|412.28|409.48|0
1645148400000|2022-02-18 01:40:00|412.08|409.28|411.89|409.09|412.08|409.28|411.89|409.09|0
1645148410000|2022-02-18 01:40:10|412.18|409.38|411.69|408.89|412.47|409.67|411.69|408.89|0
1645148420000|2022-02-18 01:40:20|411.11|408.31|411.3|408.5|411.4|408.6|411.11|408.31|0
1645148430000|2022-02-18 01:40:30|410.91|408.11|410.72|407.92|411.11|408.31|410.72|407.92|0
1645148440000|2022-02-18 01:40:40|410.91|408.11|411.3|408.5|411.3|408.5|410.91|408.11|0
1645148450000|2022-02-18 01:40:50|411.11|408.31|411.11|408.31|411.3|408.5|411.11|408.31|0
1645148460000|2022-02-18 01:41:00|410.91|408.11|410.72|407.92|410.91|408.11|410.72|407.92|0
1645148470000|2022-02-18 01:41:10|410.91|408.11|411.3|408.5|411.3|408.5|410.91|408.11|0
1645148480000|2022-02-18 01:41:20|411.11|408.31|410.72|407.92|411.11|408.31|410.72|407.92|0
1645148490000|2022-02-18 01:41:30|410.91|408.11|410.91|408.11|410.91|408.11|410.72|407.92|0
1645148500000|2022-02-18 01:41:40|410.72|407.92|411.01|408.21|411.11|408.31|410.72|407.92|0
1645148510000|2022-02-18 01:41:50|410.91|408.11|411.3|408.5|411.3|408.5|410.91|408.11|0
1645148520000|2022-02-18 01:42:00|411.5|408.7|411.5|408.7|411.5|408.7|411.3|408.5|0
1645148530000|2022-02-18 01:42:10|411.89|409.09|411.89|409.09|412.08|409.28|411.69|408.89|0
1645148540000|2022-02-18 01:42:20|411.69|408.89|411.69|408.89|411.69|408.89|411.3|408.5|0
1645148550000|2022-02-18 01:42:30|411.5|408.7|411.3|408.5|411.5|408.7|411.3|408.5|0
1645148560000|2022-02-18 01:42:40|411.5|408.7|411.5|408.7|411.69|408.89|411.5|408.7|0
1645148570000|2022-02-18 01:42:50|411.6|408.8|411.99|409.19|411.99|409.19|411.6|408.8|0
1645148580000|2022-02-18 01:43:00|411.89|409.09|411.5|408.7|412.08|409.28|411.5|408.7|0
1645148590000|2022-02-18 01:43:10|411.69|408.89|410.75|407.95|411.69|408.89|410.75|407.95|0
1645148600000|2022-02-18 01:43:20|410.86|408.06|410.36|407.56|410.86|408.06|410.17|407.37|0
1645148610000|2022-02-18 01:43:30|410.17|407.37|410.17|407.37|410.36|407.56|410.17|407.37|0
1645148620000|2022-02-18 01:43:40|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1645148630000|2022-02-18 01:43:50|410.34|407.54|410.34|407.54|410.34|407.54|410.34|407.54|0
1645148640000|2022-02-18 01:44:00|410.54|407.74|410.93|408.13|410.93|408.13|410.54|407.74|0
1645148650000|2022-02-18 01:44:10|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1645148660000|2022-02-18 01:44:20|410.73|407.93|411.12|408.32|411.12|408.32|410.73|407.93|0
1645148680000|2022-02-18 01:44:40|410.93|408.13|410.83|408.03|411.03|408.23|410.83|408.03|0
1645148690000|2022-02-18 01:44:50|410.73|407.93|411.23|408.43|411.32|408.52|410.73|407.93|0
1645148700000|2022-02-18 01:45:00|411.03|408.23|411.91|409.11|411.91|409.11|411.03|408.23|0
1645148710000|2022-02-18 01:45:10|412.1|409.3|412.1|409.3|412.1|409.3|411.91|409.11|0
1645148720000|2022-02-18 01:45:20|412.3|409.5|413.06|410.26|413.25|410.45|412.3|409.5|0
1645148730000|2022-02-18 01:45:30|413.45|410.65|413.45|410.65|413.55|410.75|413.25|410.45|0
1645148740000|2022-02-18 01:45:40|413.64|410.84|413.84|411.04|413.84|411.04|413.64|410.84|0
1645148750000|2022-02-18 01:45:50|414.04|411.24|414.04|411.24|414.04|411.24|414.04|411.24|0
1645148760000|2022-02-18 01:46:00|413.84|411.04|413.84|411.04|413.84|411.04|413.45|410.65|0
1645148770000|2022-02-18 01:46:10|413.64|410.84|413.64|410.84|413.84|411.04|413.64|410.84|0
1645148780000|2022-02-18 01:46:20|413.55|410.75|413.64|410.84|413.64|410.84|413.45|410.65|0
1645148790000|2022-02-18 01:46:30|413.84|411.04|414.33|411.53|414.33|411.53|413.84|411.04|0
1645148800000|2022-02-18 01:46:40|414.43|411.63|414.23|411.43|414.43|411.63|414.23|411.43|0
1645148810000|2022-02-18 01:46:50|414.04|411.24|414.04|411.24|414.04|411.24|414.04|411.24|0
1645148820000|2022-02-18 01:47:00|414.23|411.43|413.84|411.04|414.23|411.43|413.84|411.04|0
1645148830000|2022-02-18 01:47:10|413.64|410.84|412.86|410.06|413.64|410.84|412.86|410.06|0
1645148840000|2022-02-18 01:47:20|413.06|410.26|413.35|410.55|413.35|410.55|413.06|410.26|0
1645148850000|2022-02-18 01:47:30|413.75|410.95|413.25|410.45|413.75|410.95|413.25|410.45|0
1645148860000|2022-02-18 01:47:40|413.45|410.65|413.45|410.65|413.45|410.65|413.25|410.45|0
1645148870000|2022-02-18 01:47:50|413.25|410.45|413.06|410.26|413.25|410.45|413.06|410.26|0
1645148880000|2022-02-18 01:48:00|412.67|409.87|413.45|410.65|413.45|410.65|412.67|409.87|0
1645148890000|2022-02-18 01:48:10|413.64|410.84|413.64|410.84|413.74|410.94|413.64|410.84|0
1645148910000|2022-02-18 01:48:30|414.23|411.43|414.33|411.53|414.62|411.82|414.23|411.43|0
1645148920000|2022-02-18 01:48:40|414.43|411.63|414.33|411.53|414.43|411.63|414.23|411.43|0
1645148930000|2022-02-18 01:48:50|414.23|411.43|414.03|411.23|414.23|411.43|414.03|411.23|0
1645148940000|2022-02-18 01:49:00|414.23|411.43|414.43|411.63|414.62|411.82|414.23|411.43|0
1645148950000|2022-02-18 01:49:10|414.62|411.82|414.23|411.43|414.62|411.82|414.23|411.43|0
1645148960000|2022-02-18 01:49:20|414.14|411.34|413.25|410.45|414.14|411.34|413.25|410.45|0
1645148970000|2022-02-18 01:49:30|413.06|410.26|413.06|410.26|413.25|410.45|413.06|410.26|0
1645148980000|2022-02-18 01:49:40|412.86|410.06|411.49|408.69|412.86|410.06|411.49|408.69|0
1645148990000|2022-02-18 01:49:50|411.1|408.3|411.49|408.69|411.49|408.69|411.1|408.3|0
1645149000000|2022-02-18 01:50:00|411.69|408.89|411.3|408.5|411.69|408.89|411.3|408.5|0
1645149010000|2022-02-18 01:50:10|409.93|407.13|410.52|407.72|410.52|407.72|409.93|407.13|0
1645149020000|2022-02-18 01:50:20|410.71|407.91|410.71|407.91|410.91|408.11|410.71|407.91|0
1645149030000|2022-02-18 01:50:30|410.62|407.82|410.91|408.11|410.91|408.11|410.62|407.82|0
1645149040000|2022-02-18 01:50:40|411.69|408.89|411.3|408.5|411.69|408.89|411.3|408.5|0
1645149050000|2022-02-18 01:50:50|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1645149060000|2022-02-18 01:51:00|411.88|409.08|411.88|409.08|412.27|409.47|411.88|409.08|0
1645149070000|2022-02-18 01:51:10|411.69|408.89|411.88|409.08|411.88|409.08|411.69|408.89|0
1645149080000|2022-02-18 01:51:20|411.3|408.5|411.49|408.69|411.49|408.69|411.3|408.5|0
1645149090000|2022-02-18 01:51:30|411.3|408.5|410.91|408.11|411.3|408.5|410.91|408.11|0
1645149100000|2022-02-18 01:51:40|410.62|407.82|411.59|408.79|411.59|408.79|410.62|407.82|0
1645149110000|2022-02-18 01:51:50|411.49|408.69|411.1|408.3|411.49|408.69|411.1|408.3|0
1645149120000|2022-02-18 01:52:00|411.3|408.5|411.3|408.5|411.3|408.5|411.3|408.5|0
1645149130000|2022-02-18 01:52:10|411.1|408.3|411.49|408.69|411.49|408.69|410.91|408.11|0
1645149140000|2022-02-18 01:52:20|411.69|408.89|411.1|408.3|411.69|408.89|411.1|408.3|0
1645149150000|2022-02-18 01:52:30|410.81|408.01|410.52|407.72|410.81|408.01|410.52|407.72|0
1645149160000|2022-02-18 01:52:40|410.32|407.52|409.54|406.74|410.32|407.52|409.54|406.74|0
1645149170000|2022-02-18 01:52:50|409.15|406.35|408.57|405.77|409.25|406.45|408.57|405.77|0
1645149180000|2022-02-18 01:53:00|408.37|405.57|407.79|404.99|408.37|405.57|407.79|404.99|0
1645149190000|2022-02-18 01:53:10|407.7|404.9|407.79|404.99|407.79|404.99|407.7|404.9|0
1645149200000|2022-02-18 01:53:20|407.7|404.9|407.79|404.99|407.99|405.19|407.7|404.9|0
1645149210000|2022-02-18 01:53:30|407.6|404.8|407.21|404.41|407.79|404.99|407.21|404.41|0
1645149220000|2022-02-18 01:53:40|407.01|404.21|406.24|403.44|407.01|404.21|406.24|403.44|0
1645149230000|2022-02-18 01:53:50|405.85|403.05|405.46|402.66|405.85|403.05|405.46|402.66|0
1645149240000|2022-02-18 01:54:00|405.66|402.86|405.85|403.05|406.04|403.24|405.66|402.86|0
1645149250000|2022-02-18 01:54:10|406.04|403.24|406.04|403.24|406.04|403.24|406.04|403.24|0
1645149260000|2022-02-18 01:54:20|405.85|403.05|405.66|402.86|405.85|403.05|405.66|402.86|0
1645149270000|2022-02-18 01:54:30|405.76|402.96|405.66|402.86|405.76|402.96|405.66|402.86|0
1645149280000|2022-02-18 01:54:40|405.85|403.05|406.04|403.24|406.04|403.24|405.85|403.05|0
1645149290000|2022-02-18 01:54:50|407.4|404.6|407.4|404.6|407.6|404.8|407.4|404.6|0
1645149300000|2022-02-18 01:55:00|406.82|404.02|406.43|403.63|406.82|404.02|406.43|403.63|0
1645149310000|2022-02-18 01:55:10|406.63|403.83|407.21|404.41|407.4|404.6|406.63|403.83|0
1645149320000|2022-02-18 01:55:20|407.01|404.21|406.82|404.02|407.01|404.21|406.82|404.02|0
1645149330000|2022-02-18 01:55:30|407.01|404.21|407.31|404.51|407.31|404.51|407.01|404.21|0
1645149340000|2022-02-18 01:55:40|407.4|404.6|407.4|404.6|407.5|404.7|407.4|404.6|0
1645149350000|2022-02-18 01:55:50|407.21|404.41|407.4|404.6|407.4|404.6|407.21|404.41|0
1645149360000|2022-02-18 01:56:00|407.31|404.51|407.21|404.41|407.4|404.6|407.21|404.41|0
1645149370000|2022-02-18 01:56:10|406.82|404.02|406.82|404.02|407.01|404.21|406.82|404.02|0
1645149380000|2022-02-18 01:56:20|406.63|403.83|405.85|403.05|406.63|403.83|405.85|403.05|0
1645149390000|2022-02-18 01:56:30|406.24|403.44|407.01|404.21|407.01|404.21|406.24|403.44|0
1645149400000|2022-02-18 01:56:40|407.21|404.41|407.21|404.41|407.4|404.6|407.21|404.41|0
1645149410000|2022-02-18 01:56:50|407.01|404.21|407.01|404.21|407.01|404.21|406.92|404.12|0
1645149420000|2022-02-18 01:57:00|407.11|404.31|407.21|404.41|407.21|404.41|407.11|404.31|0
1645149430000|2022-02-18 01:57:10|407.11|404.31|407.01|404.21|407.21|404.41|407.01|404.21|0
1645149440000|2022-02-18 01:57:20|407.4|404.6|407.6|404.8|407.6|404.8|407.4|404.6|0
1645149450000|2022-02-18 01:57:30|407.4|404.6|406.82|404.02|407.4|404.6|406.82|404.02|0
1645149460000|2022-02-18 01:57:40|406.92|404.12|407.01|404.21|407.21|404.41|406.92|404.12|0
1645149470000|2022-02-18 01:57:50|407.21|404.41|407.21|404.41|407.21|404.41|407.21|404.41|0
1645149480000|2022-02-18 01:58:00|406.43|403.63|407.4|404.6|407.4|404.6|406.43|403.63|0
1645149490000|2022-02-18 01:58:10|407.21|404.41|407.31|404.51|407.31|404.51|407.01|404.21|0
1645149500000|2022-02-18 01:58:20|407.01|404.21|407.01|404.21|407.21|404.41|407.01|404.21|0
1645149510000|2022-02-18 01:58:30|407.21|404.41|407.4|404.6|407.4|404.6|407.21|404.41|0
1645149520000|2022-02-18 01:58:40|407.31|404.51|407.31|404.51|407.31|404.51|407.31|404.51|0
1645149530000|2022-02-18 01:58:50|407.4|404.6|408.37|405.57|408.37|405.57|407.4|404.6|0
1645149540000|2022-02-18 01:59:00|407.98|405.18|408.37|405.57|408.37|405.57|407.98|405.18|0
1645149550000|2022-02-18 01:59:10|408.57|405.77|407.98|405.18|408.57|405.77|407.98|405.18|0
1645149560000|2022-02-18 01:59:20|408.18|405.38|407.98|405.18|408.18|405.38|407.98|405.18|0
1645149570000|2022-02-18 01:59:30|408.37|405.57|408.57|405.77|408.57|405.77|408.18|405.38|0
1645149580000|2022-02-18 01:59:40|408.37|405.57|408.47|405.67|408.76|405.96|408.37|405.57|0
1645149590000|2022-02-18 01:59:50|408.57|405.77|408.18|405.38|408.57|405.77|408.18|405.38|0
1645149600000|2022-02-18 02:00:00|407.79|404.99|407.79|404.99|407.79|404.99|407.7|404.9|0
1645149610000|2022-02-18 02:00:10|408.18|405.38|408.37|405.57|408.57|405.77|408.18|405.38|0
1645149620000|2022-02-18 02:00:20|408.57|405.77|408.57|405.77|408.76|405.96|408.57|405.77|0
1645149630000|2022-02-18 02:00:30|408.37|405.57|408.28|405.48|408.37|405.57|408.28|405.48|0
1645149640000|2022-02-18 02:00:40|408.37|405.57|408.18|405.38|408.47|405.67|407.98|405.18|0
1645149650000|2022-02-18 02:00:50|408.28|405.48|407.79|404.99|408.28|405.48|407.79|404.99|0
1645149660000|2022-02-18 02:01:00|407.98|405.18|407.4|404.6|407.98|405.18|407.4|404.6|0
1645149670000|2022-02-18 02:01:10|407.59|404.79|407.21|404.41|407.59|404.79|407.21|404.41|0
1645149680000|2022-02-18 02:01:20|407.31|404.51|407.01|404.21|407.31|404.51|407.01|404.21|0
1645149690000|2022-02-18 02:01:30|406.82|404.02|407.01|404.21|407.01|404.21|406.82|404.02|0
1645149700000|2022-02-18 02:01:40|406.92|404.12|406.92|404.12|407.01|404.21|406.92|404.12|0
1645149710000|2022-02-18 02:01:50|407.21|404.41|407.21|404.41|407.31|404.51|407.21|404.41|0
1645149720000|2022-02-18 02:02:00|407.31|404.51|407.01|404.21|407.31|404.51|407.01|404.21|0
1645149730000|2022-02-18 02:02:10|407.59|404.79|407.79|404.99|407.79|404.99|407.59|404.79|0
1645149740000|2022-02-18 02:02:20|407.98|405.18|408.18|405.38|408.18|405.38|407.98|405.18|0
1645149750000|2022-02-18 02:02:30|407.98|405.18|407.98|405.18|407.98|405.18|407.79|404.99|0
1645149760000|2022-02-18 02:02:40|408.18|405.38|408.57|405.77|408.57|405.77|408.18|405.38|0
1645149770000|2022-02-18 02:02:50|408.37|405.57|408.47|405.67|408.57|405.77|408.37|405.57|0
1645149780000|2022-02-18 02:03:00|408.57|405.77|408.37|405.57|408.57|405.77|408.37|405.57|0
1645149790000|2022-02-18 02:03:10|407.79|404.99|407.79|404.99|407.98|405.18|407.79|404.99|0
1645149800000|2022-02-18 02:03:20|407.4|404.6|407.98|405.18|407.98|405.18|407.4|404.6|0
1645149810000|2022-02-18 02:03:30|407.89|405.09|408.08|405.28|408.08|405.28|407.79|404.99|0
1645149820000|2022-02-18 02:03:40|407.79|404.99|407.59|404.79|407.89|405.09|407.59|404.79|0
1645149840000|2022-02-18 02:04:00|407.4|404.6|407.5|404.7|407.5|404.7|407.31|404.51|0
1645149850000|2022-02-18 02:04:10|407.31|404.51|407.4|404.6|407.59|404.79|407.31|404.51|0
1645149860000|2022-02-18 02:04:20|407.31|404.51|407.2|404.4|407.31|404.51|407.01|404.21|0
1645149870000|2022-02-18 02:04:30|407.11|404.31|406.43|403.63|407.11|404.31|406.43|403.63|0
1645149880000|2022-02-18 02:04:40|406.53|403.73|406.82|404.02|406.92|404.12|406.53|403.73|0
1645149890000|2022-02-18 02:04:50|407.01|404.21|407.4|404.6|407.4|404.6|407.01|404.21|0
1645149900000|2022-02-18 02:05:00|407.2|404.4|407.59|404.79|407.59|404.79|407.2|404.4|0
1645149910000|2022-02-18 02:05:10|407.79|404.99|407.98|405.18|407.98|405.18|407.79|404.99|0
1645149920000|2022-02-18 02:05:20|408.18|405.38|407.98|405.18|408.18|405.38|407.98|405.18|0
1645149930000|2022-02-18 02:05:30|407.89|405.09|408.18|405.38|408.18|405.38|407.89|405.09|0
1645149940000|2022-02-18 02:05:40|408.37|405.57|408.18|405.38|408.37|405.57|408.18|405.38|0
1645149950000|2022-02-18 02:05:50|408.37|405.57|408.08|405.28|408.37|405.57|408.08|405.28|0
1645149960000|2022-02-18 02:06:00|407.59|404.79|407.98|405.18|407.98|405.18|407.59|404.79|0
1645149970000|2022-02-18 02:06:10|408.08|405.28|407.98|405.18|408.08|405.28|407.98|405.18|0
1645149980000|2022-02-18 02:06:20|407.79|404.99|407.89|405.09|407.89|405.09|407.79|404.99|0
1645149990000|2022-02-18 02:06:30|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1645150000000|2022-02-18 02:06:40|407.2|404.4|407.5|404.7|407.59|404.79|407.2|404.4|0
1645150010000|2022-02-18 02:06:50|407.2|404.4|407.3|404.5|407.4|404.6|407.2|404.4|0
1645150020000|2022-02-18 02:07:00|407.2|404.4|407.4|404.6|407.4|404.6|407.11|404.31|0
1645150030000|2022-02-18 02:07:10|407.2|404.4|407.4|404.6|407.4|404.6|407.2|404.4|0
1645150040000|2022-02-18 02:07:20|407.5|404.7|407.3|404.5|407.5|404.7|407.3|404.5|0
1645150050000|2022-02-18 02:07:30|407.2|404.4|406.92|404.12|407.2|404.4|406.92|404.12|0
1645150060000|2022-02-18 02:07:40|407.01|404.21|407.01|404.21|407.11|404.31|407.01|404.21|0
1645150070000|2022-02-18 02:07:50|407.2|404.4|407.01|404.21|407.2|404.4|407.01|404.21|0
1645150080000|2022-02-18 02:08:00|406.81|404.01|407.01|404.21|407.01|404.21|406.81|404.01|0
1645150090000|2022-02-18 02:08:10|406.81|404.01|407.98|405.18|407.98|405.18|406.81|404.01|0
1645150100000|2022-02-18 02:08:20|408.17|405.37|408.37|405.57|408.56|405.76|408.17|405.37|0
1645150110000|2022-02-18 02:08:30|408.17|405.37|408.17|405.37|408.17|405.37|408.17|405.37|0
1645150120000|2022-02-18 02:08:40|408.37|405.57|408.56|405.76|408.56|405.76|408.37|405.57|0
1645150130000|2022-02-18 02:08:50|408.37|405.57|408.76|405.96|408.76|405.96|408.37|405.57|0
1645150140000|2022-02-18 02:09:00|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1645150160000|2022-02-18 02:09:20|408.86|406.06|408.66|405.86|408.86|406.06|408.66|405.86|0
1645150170000|2022-02-18 02:09:30|408.76|405.96|408.76|405.96|408.86|406.06|408.76|405.96|0
1645150180000|2022-02-18 02:09:40|408.86|406.06|409.34|406.54|409.34|406.54|408.86|406.06|0
1645150190000|2022-02-18 02:09:50|409.54|406.74|409.93|407.13|409.93|407.13|409.54|406.74|0
1645150200000|2022-02-18 02:10:00|409.73|406.93|409.93|407.13|409.93|407.13|409.54|406.74|0
1645150210000|2022-02-18 02:10:10|409.83|407.03|409.93|407.13|409.93|407.13|409.73|406.93|0
1645150220000|2022-02-18 02:10:20|409.54|406.74|409.05|406.25|409.54|406.74|409.05|406.25|0
1645150230000|2022-02-18 02:10:30|408.76|405.96|408.95|406.15|408.95|406.15|408.76|405.96|0
1645150250000|2022-02-18 02:10:50|409.05|406.25|408.95|406.15|409.05|406.25|408.76|405.96|0
1645150260000|2022-02-18 02:11:00|408.76|405.96|408.95|406.15|408.95|406.15|408.76|405.96|0
1645150270000|2022-02-18 02:11:10|408.76|405.96|408.95|406.15|408.95|406.15|408.56|405.76|0
1645150280000|2022-02-18 02:11:20|409.05|406.25|409.05|406.25|409.05|406.25|409.05|406.25|0
1645150290000|2022-02-18 02:11:30|408.95|406.15|409.34|406.54|409.34|406.54|408.95|406.15|0
1645150300000|2022-02-18 02:11:40|409.54|406.74|409.15|406.35|409.54|406.74|409.15|406.35|0
1645150310000|2022-02-18 02:11:50|408.95|406.15|408.66|405.86|408.95|406.15|408.66|405.86|0
1645150320000|2022-02-18 02:12:00|408.76|405.96|408.37|405.57|408.76|405.96|408.37|405.57|0
1645150330000|2022-02-18 02:12:10|407.98|405.18|407.98|405.18|407.98|405.18|407.98|405.18|0
1645150340000|2022-02-18 02:12:20|408.17|405.37|408.37|405.57|408.37|405.57|408.17|405.37|0
1645150350000|2022-02-18 02:12:30|408.17|405.37|408.56|405.76|408.56|405.76|408.17|405.37|0
1645150360000|2022-02-18 02:12:40|408.66|405.86|408.56|405.76|408.66|405.86|408.56|405.76|0
1645150370000|2022-02-18 02:12:50|408.37|405.57|408.76|405.96|408.76|405.96|408.37|405.57|0
1645150380000|2022-02-18 02:13:00|408.56|405.76|408.66|405.86|408.76|405.96|408.56|405.76|0
1645150390000|2022-02-18 02:13:10|408.76|405.96|408.95|406.15|409.15|406.35|408.76|405.96|0
1645150400000|2022-02-18 02:13:20|408.76|405.96|408.76|405.96|408.95|406.15|408.76|405.96|0
1645150410000|2022-02-18 02:13:30|408.86|406.06|409.05|406.25|409.05|406.25|408.86|406.06|0
1645150420000|2022-02-18 02:13:40|408.95|406.15|409.15|406.35|409.15|406.35|408.95|406.15|0
1645150430000|2022-02-18 02:13:50|409.05|406.25|408.56|405.76|409.05|406.25|408.56|405.76|0
1645150440000|2022-02-18 02:14:00|408.47|405.67|408.17|405.37|408.47|405.67|408.17|405.37|0
1645150450000|2022-02-18 02:14:10|408.66|405.86|408.76|405.96|408.76|405.96|408.56|405.76|0
1645150460000|2022-02-18 02:14:20|408.66|405.86|408.37|405.57|408.66|405.86|408.37|405.57|0
1645150470000|2022-02-18 02:14:30|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1645150480000|2022-02-18 02:14:40|408.47|405.67|408.17|405.37|408.47|405.67|408.17|405.37|0
1645150490000|2022-02-18 02:14:50|408.37|405.57|408.56|405.76|408.56|405.76|408.37|405.57|0
1645150500000|2022-02-18 02:15:00|408.37|405.57|408.37|405.57|408.37|405.57|408.37|405.57|0
1645150520000|2022-02-18 02:15:20|408.17|405.37|408.17|405.37|408.17|405.37|407.98|405.18|0
1645150530000|2022-02-18 02:15:30|408.08|405.28|408.37|405.57|408.37|405.57|408.08|405.28|0
1645150540000|2022-02-18 02:15:40|408.27|405.47|408.17|405.37|408.27|405.47|407.98|405.18|0
1645150550000|2022-02-18 02:15:50|408.27|405.47|407.98|405.18|408.27|405.47|407.98|405.18|0
1645150560000|2022-02-18 02:16:00|408.17|405.37|408.56|405.76|408.56|405.76|408.17|405.37|0
1645150570000|2022-02-18 02:16:10|408.95|406.15|408.37|405.57|408.95|406.15|408.37|405.57|0
1645150580000|2022-02-18 02:16:20|407.98|405.18|407.98|405.18|407.98|405.18|407.98|405.18|0
1645150590000|2022-02-18 02:16:30|408.37|405.57|408.17|405.37|408.37|405.57|408.17|405.37|0
1645150600000|2022-02-18 02:16:40|408.56|405.76|408.37|405.57|408.56|405.76|408.37|405.57|0
1645150610000|2022-02-18 02:16:50|408.56|405.76|407.39|404.59|408.56|405.76|407.39|404.59|0
1645150620000|2022-02-18 02:17:00|407.59|404.79|407.78|404.98|407.88|405.08|407.59|404.79|0
1645150630000|2022-02-18 02:17:10|407.98|405.18|407.59|404.79|407.98|405.18|407.59|404.79|0
1645150640000|2022-02-18 02:17:20|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1645150650000|2022-02-18 02:17:30|408.17|405.37|408.56|405.76|408.56|405.76|408.17|405.37|0
1645150660000|2022-02-18 02:17:40|408.37|405.57|408.37|405.57|408.37|405.57|408.37|405.57|0
1645150670000|2022-02-18 02:17:50|408.56|405.76|408.37|405.57|408.75|405.95|408.37|405.57|0
1645150680000|2022-02-18 02:18:00|408.56|405.76|407.78|404.98|408.56|405.76|407.78|404.98|0
1645150690000|2022-02-18 02:18:10|407.59|404.79|407.59|404.79|407.78|404.98|407.59|404.79|0
1645150700000|2022-02-18 02:18:20|407.69|404.89|407.39|404.59|407.69|404.89|407.39|404.59|0
1645150710000|2022-02-18 02:18:30|407.2|404.4|407.2|404.4|407.39|404.59|407.2|404.4|0
1645150720000|2022-02-18 02:18:40|407.59|404.79|406.81|404.01|407.59|404.79|406.81|404.01|0
1645150730000|2022-02-18 02:18:50|407.01|404.21|407.2|404.4|407.2|404.4|407.01|404.21|0
1645150740000|2022-02-18 02:19:00|407.11|404.31|407.59|404.79|407.59|404.79|407.11|404.31|0
1645150750000|2022-02-18 02:19:10|407.78|404.98|407.39|404.59|407.78|404.98|407.39|404.59|0
1645150760000|2022-02-18 02:19:20|407.2|404.4|407|404.2|407.2|404.4|407|404.2|0
1645150770000|2022-02-18 02:19:30|406.91|404.11|406.23|403.43|406.91|404.11|406.23|403.43|0
1645150780000|2022-02-18 02:19:40|406.62|403.82|406.62|403.82|406.81|404.01|406.62|403.82|0
1645150790000|2022-02-18 02:19:50|406.72|403.92|406.62|403.82|406.81|404.01|406.62|403.82|0
1645150800000|2022-02-18 02:20:00|406.42|403.62|406.81|404.01|406.81|404.01|406.42|403.62|0
1645150810000|2022-02-18 02:20:10|407|404.2|407.2|404.4|407.2|404.4|406.81|404.01|0
1645150820000|2022-02-18 02:20:20|407.11|404.31|407|404.2|407.11|404.31|407|404.2|0
1645150830000|2022-02-18 02:20:30|406.81|404.01|406.62|403.82|406.81|404.01|406.42|403.62|0
1645150840000|2022-02-18 02:20:40|406.23|403.43|406.23|403.43|406.23|403.43|406.23|403.43|0
1645150850000|2022-02-18 02:20:50|406.14|403.34|406.23|403.43|406.23|403.43|406.03|403.23|0
1645150860000|2022-02-18 02:21:00|406.33|403.53|406.42|403.62|406.42|403.62|406.33|403.53|0
1645150870000|2022-02-18 02:21:10|406.33|403.53|406.81|404.01|406.81|404.01|406.33|403.53|0
1645150880000|2022-02-18 02:21:20|406.62|403.82|407|404.2|407|404.2|406.62|403.82|0
1645150890000|2022-02-18 02:21:30|407.11|404.31|407.39|404.59|407.39|404.59|407.11|404.31|0
1645150900000|2022-02-18 02:21:40|407|404.2|407|404.2|407|404.2|407|404.2|0
1645150910000|2022-02-18 02:21:50|407.2|404.4|407.3|404.5|407.39|404.59|407.11|404.31|0
1645150920000|2022-02-18 02:22:00|407.39|404.59|407.59|404.79|407.59|404.79|407.39|404.59|0
1645150930000|2022-02-18 02:22:10|407.78|404.98|407.59|404.79|407.78|404.98|407.59|404.79|0
1645150940000|2022-02-18 02:22:20|407.69|404.89|407.39|404.59|407.69|404.89|407.39|404.59|0
1645150950000|2022-02-18 02:22:30|407.2|404.4|407|404.2|407.2|404.4|407|404.2|0
1645150960000|2022-02-18 02:22:40|407.2|404.4|407.59|404.79|407.59|404.79|407.2|404.4|0
1645150970000|2022-02-18 02:22:50|407.49|404.69|407.78|404.98|407.78|404.98|407.49|404.69|0
1645150980000|2022-02-18 02:23:00|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1645150990000|2022-02-18 02:23:10|407.69|404.89|407.59|404.79|407.69|404.89|407.59|404.79|0
1645151000000|2022-02-18 02:23:20|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1645151010000|2022-02-18 02:23:30|407.49|404.69|407.59|404.79|407.59|404.79|407.49|404.69|0
1645151020000|2022-02-18 02:23:40|407.49|404.69|407.49|404.69|407.59|404.79|407.39|404.59|0
1645151030000|2022-02-18 02:23:50|407.59|404.79|407.2|404.4|407.59|404.79|407|404.2|0
1645151040000|2022-02-18 02:24:00|407|404.2|407.2|404.4|407.2|404.4|407|404.2|0
1645151050000|2022-02-18 02:24:10|407.3|404.5|407.39|404.59|407.39|404.59|407.3|404.5|0
1645151060000|2022-02-18 02:24:20|407.49|404.69|407.2|404.4|407.49|404.69|407.1|404.3|0
1645151070000|2022-02-18 02:24:30|407.39|404.59|407|404.2|407.39|404.59|407|404.2|0
1645151080000|2022-02-18 02:24:40|407.1|404.3|407.1|404.3|407.2|404.4|407|404.2|0
1645151090000|2022-02-18 02:24:50|407.2|404.4|407.39|404.59|407.39|404.59|407.2|404.4|0
1645151100000|2022-02-18 02:25:00|407.2|404.4|407.59|404.79|407.59|404.79|407.2|404.4|0
1645151110000|2022-02-18 02:25:10|407.78|404.98|407.49|404.69|407.78|404.98|407.49|404.69|0
1645151120000|2022-02-18 02:25:20|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1645151130000|2022-02-18 02:25:30|407.3|404.5|407.59|404.79|407.59|404.79|407.2|404.4|0
1645151140000|2022-02-18 02:25:40|407.49|404.69|407.59|404.79|407.59|404.79|407.49|404.69|0
1645151150000|2022-02-18 02:25:50|407.78|404.98|407.78|404.98|407.97|405.17|407.78|404.98|0
1645151160000|2022-02-18 02:26:00|408.17|405.37|407.39|404.59|408.17|405.37|407.39|404.59|0
1645151170000|2022-02-18 02:26:10|406.81|404.01|407.1|404.3|407.2|404.4|406.81|404.01|0
1645151180000|2022-02-18 02:26:20|407|404.2|407.97|405.17|407.97|405.17|407|404.2|0
1645151190000|2022-02-18 02:26:30|407.78|404.98|407.59|404.79|407.78|404.98|407.59|404.79|0
1645151200000|2022-02-18 02:26:40|407.78|404.98|407.97|405.17|407.97|405.17|407.78|404.98|0
1645151210000|2022-02-18 02:26:50|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1645151220000|2022-02-18 02:27:00|407.97|405.17|408.27|405.47|408.36|405.56|407.97|405.17|0
1645151230000|2022-02-18 02:27:10|408.36|405.56|408.95|406.15|408.95|406.15|408.36|405.56|0
1645151240000|2022-02-18 02:27:20|409.14|406.34|409.14|406.34|409.14|406.34|408.95|406.15|0
1645151250000|2022-02-18 02:27:30|408.95|406.15|409.14|406.34|409.14|406.34|408.95|406.15|0
1645151260000|2022-02-18 02:27:40|408.95|406.15|408.95|406.15|409.05|406.25|408.95|406.15|0
1645151270000|2022-02-18 02:27:50|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1645151280000|2022-02-18 02:28:00|409.24|406.44|408.75|405.95|409.33|406.53|408.75|405.95|0
1645151290000|2022-02-18 02:28:10|408.95|406.15|409.05|406.25|409.05|406.25|408.95|406.15|0
1645151300000|2022-02-18 02:28:20|408.95|406.15|409.05|406.25|409.14|406.34|408.95|406.15|0
1645151310000|2022-02-18 02:28:30|408.95|406.15|408.95|406.15|409.05|406.25|408.95|406.15|0
1645151320000|2022-02-18 02:28:40|409.05|406.25|408.95|406.15|409.05|406.25|408.95|406.15|0
1645151330000|2022-02-18 02:28:50|409.14|406.34|409.05|406.25|409.14|406.34|408.95|406.15|0
1645151340000|2022-02-18 02:29:00|408.95|406.15|409.63|406.83|409.92|407.12|408.95|406.15|0
1645151350000|2022-02-18 02:29:10|409.53|406.73|409.53|406.73|409.72|406.92|409.53|406.73|0
1645151360000|2022-02-18 02:29:20|409.44|406.64|409.72|406.92|409.72|406.92|409.44|406.64|0
1645151370000|2022-02-18 02:29:30|409.53|406.73|409.92|407.12|409.92|407.12|409.53|406.73|0
1645151380000|2022-02-18 02:29:40|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1645151390000|2022-02-18 02:29:50|409.63|406.83|409.63|406.83|409.72|406.92|409.63|406.83|0
1645151400000|2022-02-18 02:30:00|409.72|406.92|409.53|406.73|409.72|406.92|409.53|406.73|0
1645151410000|2022-02-18 02:30:10|409.33|406.53|409.53|406.73|409.53|406.73|409.33|406.53|0
1645151420000|2022-02-18 02:30:20|409.14|406.34|409.05|406.25|409.14|406.34|409.05|406.25|0
1645151430000|2022-02-18 02:30:30|408.94|406.14|409.24|406.44|409.24|406.44|408.94|406.14|0
1645151440000|2022-02-18 02:30:40|408.94|406.14|408.75|405.95|408.94|406.14|408.75|405.95|0
1645151450000|2022-02-18 02:30:50|408.56|405.76|409.33|406.53|409.33|406.53|408.56|405.76|0
1645151460000|2022-02-18 02:31:00|408.94|406.14|408.94|406.14|409.14|406.34|408.94|406.14|0
1645151470000|2022-02-18 02:31:10|408.75|405.95|408.75|405.95|408.94|406.14|408.66|405.86|0
1645151480000|2022-02-18 02:31:20|408.66|405.86|408.75|405.95|408.75|405.95|408.66|405.86|0
1645151490000|2022-02-18 02:31:30|408.94|406.14|408.94|406.14|408.94|406.14|408.75|405.95|0
1645151500000|2022-02-18 02:31:40|409.05|406.25|409.14|406.34|409.14|406.34|409.05|406.25|0
1645151520000|2022-02-18 02:32:00|408.94|406.14|408.94|406.14|409.05|406.25|408.94|406.14|0
1645151540000|2022-02-18 02:32:20|408.75|405.95|408.55|405.75|408.75|405.95|408.55|405.75|0
1645151560000|2022-02-18 02:32:40|408.46|405.66|408.55|405.75|408.55|405.75|408.36|405.56|0
1645151570000|2022-02-18 02:32:50|408.36|405.56|408.36|405.56|408.55|405.75|408.36|405.56|0
1645151580000|2022-02-18 02:33:00|408.55|405.75|408.36|405.56|408.55|405.75|408.36|405.56|0
1645151590000|2022-02-18 02:33:10|408.55|405.75|408.94|406.14|408.94|406.14|408.55|405.75|0
1645151600000|2022-02-18 02:33:20|408.85|406.05|408.75|405.95|408.85|406.05|408.75|405.95|0
1645151610000|2022-02-18 02:33:30|408.85|406.05|408.94|406.14|408.94|406.14|408.75|405.95|0
1645151620000|2022-02-18 02:33:40|409.04|406.24|408.85|406.05|409.04|406.24|408.85|406.05|0
1645151630000|2022-02-18 02:33:50|408.94|406.14|408.85|406.05|408.94|406.14|408.85|406.05|0
1645151640000|2022-02-18 02:34:00|408.94|406.14|408.75|405.95|408.94|406.14|408.75|405.95|0
1645151660000|2022-02-18 02:34:20|408.94|406.14|408.75|405.95|409.14|406.34|408.75|405.95|0
1645151670000|2022-02-18 02:34:30|408.55|405.75|408.85|406.05|408.85|406.05|408.55|405.75|0
1645151680000|2022-02-18 02:34:40|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1645151690000|2022-02-18 02:34:50|408.94|406.14|409.14|406.34|409.14|406.34|408.94|406.14|0
1645151700000|2022-02-18 02:35:00|408.94|406.14|409.53|406.73|409.53|406.73|408.94|406.14|0
1645151710000|2022-02-18 02:35:10|409.72|406.92|409.72|406.92|409.72|406.92|409.63|406.83|0
1645151720000|2022-02-18 02:35:20|410.02|407.22|410.02|407.22|410.11|407.31|409.72|406.92|0
1645151730000|2022-02-18 02:35:30|410.11|407.31|410.5|407.7|410.5|407.7|410.11|407.31|0
1645151740000|2022-02-18 02:35:40|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1645151750000|2022-02-18 02:35:50|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1645151760000|2022-02-18 02:36:00|409.92|407.12|410.11|407.31|410.11|407.31|409.92|407.12|0
1645151770000|2022-02-18 02:36:10|409.92|407.12|410.31|407.51|410.31|407.51|409.92|407.12|0
1645151780000|2022-02-18 02:36:20|410.41|407.61|410.21|407.41|410.5|407.7|410.21|407.41|0
1645151790000|2022-02-18 02:36:30|410.41|407.61|410.02|407.22|410.41|407.61|409.92|407.12|0
1645151800000|2022-02-18 02:36:40|409.92|407.12|410.11|407.31|410.11|407.31|409.92|407.12|0
1645151810000|2022-02-18 02:36:50|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1645151820000|2022-02-18 02:37:00|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1645151830000|2022-02-18 02:37:10|409.92|407.12|409.92|407.12|409.92|407.12|409.72|406.92|0
1645151840000|2022-02-18 02:37:20|410.02|407.22|409.92|407.12|410.02|407.22|409.92|407.12|0
1645151850000|2022-02-18 02:37:30|410.11|407.31|410.11|407.31|410.11|407.31|410.02|407.22|0
1645151860000|2022-02-18 02:37:40|410.02|407.22|409.72|406.92|410.02|407.22|409.72|406.92|0
1645151870000|2022-02-18 02:37:50|409.82|407.02|409.72|406.92|409.82|407.02|409.72|406.92|0
1645151880000|2022-02-18 02:38:00|409.53|406.73|409.53|406.73|409.53|406.73|409.43|406.63|0
1645151890000|2022-02-18 02:38:10|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1645151900000|2022-02-18 02:38:20|409.92|407.12|409.92|407.12|409.92|407.12|409.82|407.02|0
1645151910000|2022-02-18 02:38:30|409.82|407.02|409.82|407.02|409.92|407.12|409.82|407.02|0
1645151920000|2022-02-18 02:38:40|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1645151930000|2022-02-18 02:38:50|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1645151940000|2022-02-18 02:39:00|409.72|406.92|409.92|407.12|409.92|407.12|409.72|406.92|0
1645151950000|2022-02-18 02:39:10|409.72|406.92|409.92|407.12|410.02|407.22|409.72|406.92|0
1645151960000|2022-02-18 02:39:20|409.82|407.02|410.11|407.31|410.11|407.31|409.82|407.02|0
1645151970000|2022-02-18 02:39:30|409.92|407.12|410.11|407.31|410.11|407.31|409.92|407.12|0
1645151980000|2022-02-18 02:39:40|409.92|407.12|409.92|407.12|410.02|407.22|409.92|407.12|0
1645151990000|2022-02-18 02:39:50|409.82|407.02|411.08|408.28|411.08|408.28|409.53|406.73|0
1645152000000|2022-02-18 02:40:00|411.28|408.48|411.28|408.48|411.28|408.48|411.08|408.28|0
1645152010000|2022-02-18 02:40:10|411.47|408.67|411.47|408.67|411.47|408.67|411.47|408.67|0
1645152020000|2022-02-18 02:40:20|412.06|409.26|411.87|409.07|412.06|409.26|411.87|409.07|0
1645152030000|2022-02-18 02:40:30|412.06|409.26|412.26|409.46|412.26|409.46|412.06|409.26|0
1645152040000|2022-02-18 02:40:40|412.06|409.26|412.06|409.26|412.06|409.26|411.87|409.07|0
1645152050000|2022-02-18 02:40:50|411.87|409.07|412.26|409.46|412.26|409.46|411.87|409.07|0
1645152060000|2022-02-18 02:41:00|412.06|409.26|412.26|409.46|412.26|409.46|412.06|409.26|0
1645152070000|2022-02-18 02:41:10|412.45|409.65|412.36|409.56|412.45|409.65|412.36|409.56|0
1645152080000|2022-02-18 02:41:20|412.26|409.46|412.26|409.46|412.26|409.46|412.06|409.26|0
1645152090000|2022-02-18 02:41:30|412.06|409.26|411.86|409.06|412.06|409.26|411.86|409.06|0
1645152100000|2022-02-18 02:41:40|411.67|408.87|411.67|408.87|411.67|408.87|411.67|408.87|0
1645152110000|2022-02-18 02:41:50|411.47|408.67|412.06|409.26|412.06|409.26|411.47|408.67|0
1645152130000|2022-02-18 02:42:10|411.86|409.06|411.86|409.06|411.86|409.06|411.86|409.06|0
1645152140000|2022-02-18 02:42:20|412.06|409.26|412.06|409.26|412.16|409.36|412.06|409.26|0
1645152150000|2022-02-18 02:42:30|412.16|409.36|412.16|409.36|412.16|409.36|412.16|409.36|0
1645152160000|2022-02-18 02:42:40|412.26|409.46|412.06|409.26|412.26|409.46|412.06|409.26|0
1645152170000|2022-02-18 02:42:50|411.86|409.06|412.26|409.46|412.26|409.46|411.86|409.06|0
1645152180000|2022-02-18 02:43:00|412.25|409.45|412.45|409.65|412.45|409.65|412.25|409.45|0
1645152190000|2022-02-18 02:43:10|412.25|409.45|412.25|409.45|412.25|409.45|412.25|409.45|0
1645152200000|2022-02-18 02:43:20|411.86|409.06|411.86|409.06|411.86|409.06|411.86|409.06|0
1645152210000|2022-02-18 02:43:30|412.06|409.26|412.06|409.26|412.06|409.26|411.86|409.06|0
1645152220000|2022-02-18 02:43:40|411.97|409.17|411.08|408.28|411.97|409.17|411.08|408.28|0
1645152230000|2022-02-18 02:43:50|410.89|408.09|410.89|408.09|410.89|408.09|410.89|408.09|0
1645152240000|2022-02-18 02:44:00|411.08|408.28|410.5|407.7|411.08|408.28|410.5|407.7|0
1645152250000|2022-02-18 02:44:10|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1645152260000|2022-02-18 02:44:20|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1645152270000|2022-02-18 02:44:30|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1645152280000|2022-02-18 02:44:40|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1645152290000|2022-02-18 02:44:50|410.5|407.7|410.3|407.5|410.5|407.7|410.3|407.5|0
1645152310000|2022-02-18 02:45:10|410.4|407.6|410.3|407.5|410.4|407.6|410.3|407.5|0
1645152330000|2022-02-18 02:45:30|410.11|407.31|410.11|407.31|410.11|407.31|410.11|407.31|0
1645152340000|2022-02-18 02:45:40|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1645152350000|2022-02-18 02:45:50|410.5|407.7|410.3|407.5|410.5|407.7|410.3|407.5|0
1645152360000|2022-02-18 02:46:00|410.5|407.7|410.3|407.5|410.5|407.7|410.3|407.5|0
1645152370000|2022-02-18 02:46:10|410.4|407.6|410.3|407.5|410.4|407.6|410.11|407.31|0
1645152380000|2022-02-18 02:46:20|410.11|407.31|410.3|407.5|410.3|407.5|410.11|407.31|0
1645152390000|2022-02-18 02:46:30|410.21|407.41|410.11|407.31|410.21|407.41|410.11|407.31|0
1645152400000|2022-02-18 02:46:40|410.5|407.7|410.3|407.5|410.5|407.7|410.3|407.5|0
1645152410000|2022-02-18 02:46:50|410.11|407.31|409.91|407.11|410.11|407.31|409.91|407.11|0
1645152420000|2022-02-18 02:47:00|410.11|407.31|409.91|407.11|410.11|407.31|409.91|407.11|0
1645152460000|2022-02-18 02:47:40|410.11|407.31|410.3|407.5|410.3|407.5|410.11|407.31|0
1645152470000|2022-02-18 02:47:50|410.4|407.6|410.5|407.7|410.5|407.7|410.4|407.6|0
1645152480000|2022-02-18 02:48:00|410.21|407.41|410.6|407.8|410.6|407.8|410.21|407.41|0
1645152490000|2022-02-18 02:48:10|410.5|407.7|410.69|407.89|410.69|407.89|410.5|407.7|0
1645152510000|2022-02-18 02:48:30|410.5|407.7|410.69|407.89|410.69|407.89|410.5|407.7|0
1645152520000|2022-02-18 02:48:40|410.89|408.09|410.69|407.89|410.89|408.09|410.69|407.89|0
1645152530000|2022-02-18 02:48:50|410.5|407.7|410.69|407.89|410.69|407.89|410.5|407.7|0
1645152540000|2022-02-18 02:49:00|410.5|407.7|410.69|407.89|410.69|407.89|410.5|407.7|0
1645152550000|2022-02-18 02:49:10|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1645152560000|2022-02-18 02:49:20|410.69|407.89|410.69|407.89|410.69|407.89|410.69|407.89|0
1645152580000|2022-02-18 02:49:40|410.89|408.09|410.89|408.09|410.89|408.09|410.89|408.09|0
1645152590000|2022-02-18 02:49:50|410.69|407.89|411.67|408.87|411.67|408.87|410.69|407.89|0
1645152600000|2022-02-18 02:50:00|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1645152610000|2022-02-18 02:50:10|410.69|407.89|411.28|408.48|411.47|408.67|410.69|407.89|0
1645152620000|2022-02-18 02:50:20|411.08|408.28|411.28|408.48|411.28|408.48|411.08|408.28|0
1645152630000|2022-02-18 02:50:30|411.67|408.87|411.47|408.67|411.67|408.87|411.38|408.58|0
1645152640000|2022-02-18 02:50:40|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1645152650000|2022-02-18 02:50:50|411.08|408.28|410.89|408.09|411.28|408.48|410.89|408.09|0
1645152660000|2022-02-18 02:51:00|411.08|408.28|411.28|408.48|411.28|408.48|411.08|408.28|0
1645152670000|2022-02-18 02:51:10|411.47|408.67|411.47|408.67|411.47|408.67|411.47|408.67|0
1645152680000|2022-02-18 02:51:20|411.08|408.28|410.89|408.09|411.08|408.28|410.89|408.09|0
1645152690000|2022-02-18 02:51:30|410.69|407.89|411.08|408.28|411.08|408.28|410.69|407.89|0
1645152700000|2022-02-18 02:51:40|410.89|408.09|410.89|408.09|410.89|408.09|410.89|408.09|0
1645152720000|2022-02-18 02:52:00|410.69|407.89|411.08|408.28|411.08|408.28|410.69|407.89|0
1645152730000|2022-02-18 02:52:10|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1645152740000|2022-02-18 02:52:20|411.08|408.28|411.08|408.28|411.08|408.28|411.08|408.28|0
1645152750000|2022-02-18 02:52:30|410.99|408.19|411.08|408.28|411.08|408.28|410.89|408.09|0
1645152760000|2022-02-18 02:52:40|410.89|408.09|410.5|407.7|411.08|408.28|410.5|407.7|0
1645152770000|2022-02-18 02:52:50|410.49|407.69|410.49|407.69|410.49|407.69|410.49|407.69|0
1645152780000|2022-02-18 02:53:00|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1645152790000|2022-02-18 02:53:10|409.91|407.11|410.1|407.3|410.1|407.3|409.91|407.11|0
1645152800000|2022-02-18 02:53:20|409.91|407.11|410.69|407.89|410.69|407.89|409.91|407.11|0
1645152810000|2022-02-18 02:53:30|410.49|407.69|410.79|407.99|410.79|407.99|410.49|407.69|0
1645152820000|2022-02-18 02:53:40|410.69|407.89|410.69|407.89|410.69|407.89|410.69|407.89|0
1645152830000|2022-02-18 02:53:50|410.79|407.99|410.88|408.08|410.88|408.08|410.69|407.89|0
1645152840000|2022-02-18 02:54:00|410.6|407.8|410.3|407.5|410.6|407.8|410.3|407.5|0
1645152850000|2022-02-18 02:54:10|410.6|407.8|410.49|407.69|410.69|407.89|410.49|407.69|0
1645152860000|2022-02-18 02:54:20|410.6|407.8|410.6|407.8|410.6|407.8|410.49|407.69|0
1645152870000|2022-02-18 02:54:30|410.69|407.89|410.3|407.5|410.69|407.89|410.3|407.5|0
1645152880000|2022-02-18 02:54:40|410.21|407.41|409.91|407.11|410.21|407.41|409.91|407.11|0
1645152890000|2022-02-18 02:54:50|409.71|406.91|409.91|407.11|409.91|407.11|409.71|406.91|0
1645152900000|2022-02-18 02:55:00|409.71|406.91|409.91|407.11|409.91|407.11|409.71|406.91|0
1645152910000|2022-02-18 02:55:10|410.1|407.3|410.3|407.5|410.3|407.5|410.1|407.3|0
1645152920000|2022-02-18 02:55:20|410.21|407.41|410.21|407.41|410.49|407.69|410.21|407.41|0
1645152930000|2022-02-18 02:55:30|410.1|407.3|410.3|407.5|410.3|407.5|410.1|407.3|0
1645152940000|2022-02-18 02:55:40|409.91|407.11|410.3|407.5|410.3|407.5|409.91|407.11|0
1645152960000|2022-02-18 02:56:00|409.91|407.11|410.3|407.5|410.3|407.5|409.91|407.11|0
1645152970000|2022-02-18 02:56:10|410.21|407.41|410.3|407.5|410.3|407.5|410.21|407.41|0
1645152980000|2022-02-18 02:56:20|410.49|407.69|410.49|407.69|410.49|407.69|410.49|407.69|0
1645152990000|2022-02-18 02:56:30|410.3|407.5|410.1|407.3|410.3|407.5|410.1|407.3|0
1645153000000|2022-02-18 02:56:40|410.21|407.41|409.91|407.11|410.21|407.41|409.91|407.11|0
1645153010000|2022-02-18 02:56:50|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1645153020000|2022-02-18 02:57:00|409.91|407.11|409.62|406.82|409.91|407.11|409.62|406.82|0
1645153030000|2022-02-18 02:57:10|409.71|406.91|409.71|406.91|409.71|406.91|409.52|406.72|0
1645153040000|2022-02-18 02:57:20|409.52|406.72|409.32|406.52|409.52|406.72|409.32|406.52|0
1645153050000|2022-02-18 02:57:30|409.52|406.72|409.62|406.82|409.62|406.82|409.52|406.72|0
1645153060000|2022-02-18 02:57:40|409.52|406.72|409.62|406.82|409.62|406.82|409.52|406.72|0
1645153070000|2022-02-18 02:57:50|409.71|406.91|409.71|406.91|409.91|407.11|409.71|406.91|0
1645153080000|2022-02-18 02:58:00|409.52|406.72|409.52|406.72|409.62|406.82|409.52|406.72|0
1645153090000|2022-02-18 02:58:10|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1645153100000|2022-02-18 02:58:20|409.52|406.72|410.01|407.21|410.1|407.3|409.52|406.72|0
1645153110000|2022-02-18 02:58:30|409.91|407.11|409.62|406.82|409.91|407.11|409.62|406.82|0
1645153120000|2022-02-18 02:58:40|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1645153140000|2022-02-18 02:59:00|409.62|406.82|409.71|406.91|409.71|406.91|409.62|406.82|0
1645153160000|2022-02-18 02:59:20|409.52|406.72|408.93|406.13|409.52|406.72|408.93|406.13|0
1645153170000|2022-02-18 02:59:30|408.74|405.94|408.93|406.13|408.93|406.13|408.74|405.94|0
1645153180000|2022-02-18 02:59:40|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1645153190000|2022-02-18 02:59:50|409.32|406.52|409.13|406.33|409.32|406.52|409.13|406.33|0
1645153200000|2022-02-18 03:00:00|408.93|406.13|408.93|406.13|408.93|406.13|408.93|406.13|0
1645153210000|2022-02-18 03:00:10|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1645153220000|2022-02-18 03:00:20|409.32|406.52|409.32|406.52|409.32|406.52|409.13|406.33|0
1645153230000|2022-02-18 03:00:30|409.42|406.62|409.32|406.52|409.42|406.62|409.23|406.43|0
1645153240000|2022-02-18 03:00:40|409.52|406.72|409.32|406.52|409.52|406.72|409.32|406.52|0
1645153250000|2022-02-18 03:00:50|409.52|406.72|409.32|406.52|409.52|406.72|409.32|406.52|0
1645153270000|2022-02-18 03:01:10|409.52|406.72|409.52|406.72|409.52|406.72|409.52|406.72|0
1645153280000|2022-02-18 03:01:20|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1645153290000|2022-02-18 03:01:30|410.01|407.21|410.1|407.3|410.1|407.3|409.91|407.11|0
1645153300000|2022-02-18 03:01:40|410.3|407.5|410.2|407.4|410.3|407.5|410.1|407.3|0
1645153310000|2022-02-18 03:01:50|410.1|407.3|410.3|407.5|410.3|407.5|410.1|407.3|0
1645153320000|2022-02-18 03:02:00|410.1|407.3|410.1|407.3|410.2|407.4|410.1|407.3|0
1645153330000|2022-02-18 03:02:10|410.01|407.21|410.1|407.3|410.1|407.3|410.01|407.21|0
1645153340000|2022-02-18 03:02:20|410.01|407.21|410.3|407.5|410.3|407.5|410.01|407.21|0
1645153350000|2022-02-18 03:02:30|410.2|407.4|410.3|407.5|410.3|407.5|410.2|407.4|0
1645153360000|2022-02-18 03:02:40|410.49|407.69|410.49|407.69|410.49|407.69|410.49|407.69|0
1645153370000|2022-02-18 03:02:50|410.4|407.6|410.3|407.5|410.4|407.6|410.3|407.5|0
1645153380000|2022-02-18 03:03:00|410.49|407.69|410.49|407.69|410.49|407.69|410.3|407.5|0
1645153390000|2022-02-18 03:03:10|410.69|407.89|410.69|407.89|410.69|407.89|410.69|407.89|0
1645153400000|2022-02-18 03:03:20|410.49|407.69|410.4|407.6|410.49|407.69|410.4|407.6|0
1645153410000|2022-02-18 03:03:30|410.3|407.5|410.3|407.5|410.49|407.69|410.3|407.5|0
1645153420000|2022-02-18 03:03:40|410.4|407.6|410.49|407.69|410.49|407.69|410.3|407.5|0
1645153430000|2022-02-18 03:03:50|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1645153440000|2022-02-18 03:04:00|410.4|407.6|410.3|407.5|410.4|407.6|410.3|407.5|0
1645153450000|2022-02-18 03:04:10|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1645153460000|2022-02-18 03:04:20|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1645153470000|2022-02-18 03:04:30|409.91|407.11|409.91|407.11|409.91|407.11|409.71|406.91|0
1645153480000|2022-02-18 03:04:40|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1645153500000|2022-02-18 03:05:00|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1645153510000|2022-02-18 03:05:10|410.49|407.69|410.49|407.69|410.49|407.69|410.49|407.69|0
1645153540000|2022-02-18 03:05:40|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1645153550000|2022-02-18 03:05:50|410.49|407.69|410.3|407.5|410.49|407.69|410.3|407.5|0
1645153560000|2022-02-18 03:06:00|410.4|407.6|410.88|408.08|410.88|408.08|410.4|407.6|0
1645153570000|2022-02-18 03:06:10|410.79|407.99|410.69|407.89|410.79|407.99|410.69|407.89|0
1645153580000|2022-02-18 03:06:20|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1645153590000|2022-02-18 03:06:30|410.88|408.08|410.88|408.08|410.88|408.08|410.88|408.08|0
1645153600000|2022-02-18 03:06:40|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1645153610000|2022-02-18 03:06:50|410.49|407.69|410.49|407.69|410.49|407.69|410.49|407.69|0
1645153620000|2022-02-18 03:07:00|410.68|407.88|411.07|408.27|411.07|408.27|410.68|407.88|0
1645153630000|2022-02-18 03:07:10|410.88|408.08|410.79|407.99|410.88|408.08|410.79|407.99|0
1645153640000|2022-02-18 03:07:20|410.88|408.08|410.79|407.99|410.88|408.08|410.79|407.99|0
1645153650000|2022-02-18 03:07:30|410.68|407.88|410.88|408.08|410.88|408.08|410.68|407.88|0
1645153660000|2022-02-18 03:07:40|410.68|407.88|410.88|408.08|410.88|408.08|410.68|407.88|0
1645153670000|2022-02-18 03:07:50|410.68|407.88|410.68|407.88|410.68|407.88|410.59|407.79|0
1645153680000|2022-02-18 03:08:00|410.49|407.69|410.49|407.69|410.49|407.69|410.49|407.69|0
1645153700000|2022-02-18 03:08:20|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1645153710000|2022-02-18 03:08:30|410.49|407.69|410.4|407.6|410.49|407.69|410.4|407.6|0
1645153720000|2022-02-18 03:08:40|410.29|407.49|410.49|407.69|410.49|407.69|410.29|407.49|0
1645153750000|2022-02-18 03:09:10|410.29|407.49|410.1|407.3|410.29|407.49|410.1|407.3|0
1645153760000|2022-02-18 03:09:20|409.9|407.1|409.71|406.91|409.9|407.1|409.51|406.71|0
1645153770000|2022-02-18 03:09:30|409.51|406.71|409.32|406.52|409.51|406.71|409.32|406.52|0
1645153780000|2022-02-18 03:09:40|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1645153790000|2022-02-18 03:09:50|409.32|406.52|409.13|406.33|409.32|406.52|409.13|406.33|0
1645153800000|2022-02-18 03:10:00|409.32|406.52|409.23|406.43|409.32|406.52|409.23|406.43|0
1645153810000|2022-02-18 03:10:10|409.51|406.71|409.71|406.91|409.71|406.91|409.42|406.62|0
1645153820000|2022-02-18 03:10:20|409.51|406.71|409.12|406.32|409.51|406.71|409.12|406.32|0
1645153830000|2022-02-18 03:10:30|409.23|406.43|408.15|405.35|409.23|406.43|408.15|405.35|0
1645153840000|2022-02-18 03:10:40|407.96|405.16|407.86|405.06|407.96|405.16|407.76|404.96|0
1645153850000|2022-02-18 03:10:50|407.96|405.16|407.96|405.16|407.96|405.16|407.96|405.16|0
1645153860000|2022-02-18 03:11:00|408.15|405.35|408.25|405.45|408.25|405.45|408.15|405.35|0
1645153870000|2022-02-18 03:11:10|408.54|405.74|408.35|405.55|408.54|405.74|408.35|405.55|0
1645153880000|2022-02-18 03:11:20|408.54|405.74|408.15|405.35|408.54|405.74|408.15|405.35|0
1645153900000|2022-02-18 03:11:40|407.96|405.16|407.96|405.16|407.96|405.16|407.96|405.16|0
1645153910000|2022-02-18 03:11:50|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1645153920000|2022-02-18 03:12:00|407.57|404.77|407.48|404.68|407.76|404.96|407.48|404.68|0
1645153930000|2022-02-18 03:12:10|407.37|404.57|407.57|404.77|407.57|404.77|407.37|404.57|0
1645153940000|2022-02-18 03:12:20|407.76|404.96|407.57|404.77|407.76|404.96|407.57|404.77|0
1645153950000|2022-02-18 03:12:30|407.76|404.96|407.76|404.96|407.76|404.96|407.67|404.87|0
1645153960000|2022-02-18 03:12:40|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1645153970000|2022-02-18 03:12:50|407.76|404.96|407.67|404.87|407.76|404.96|407.67|404.87|0
1645153980000|2022-02-18 03:13:00|407.76|404.96|408.15|405.35|408.15|405.35|407.76|404.96|0
1645153990000|2022-02-18 03:13:10|407.96|405.16|408.06|405.26|408.15|405.35|407.96|405.16|0
1645154000000|2022-02-18 03:13:20|407.96|405.16|408.06|405.26|408.06|405.26|407.96|405.16|0
1645154010000|2022-02-18 03:13:30|407.96|405.16|407.96|405.16|408.15|405.35|407.96|405.16|0
1645154020000|2022-02-18 03:13:40|408.15|405.35|407.96|405.16|408.15|405.35|407.96|405.16|0
1645154030000|2022-02-18 03:13:50|407.76|404.96|407.57|404.77|407.76|404.96|407.57|404.77|0
1645154040000|2022-02-18 03:14:00|407.67|404.87|407.76|404.96|407.76|404.96|407.67|404.87|0
1645154050000|2022-02-18 03:14:10|407.96|405.16|408.15|405.35|408.15|405.35|407.96|405.16|0
1645154060000|2022-02-18 03:14:20|407.96|405.16|407.67|404.87|407.96|405.16|407.67|404.87|0
1645154070000|2022-02-18 03:14:30|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1645154080000|2022-02-18 03:14:40|407.67|404.87|407.37|404.57|407.67|404.87|407.37|404.57|0
1645154090000|2022-02-18 03:14:50|407.18|404.38|407.18|404.38|407.18|404.38|407.18|404.38|0
1645154100000|2022-02-18 03:15:00|406.98|404.18|406.98|404.18|407.18|404.38|406.98|404.18|0
1645154110000|2022-02-18 03:15:10|407.18|404.38|407.18|404.38|407.18|404.38|407.18|404.38|0
1645154130000|2022-02-18 03:15:30|407.37|404.57|407.37|404.57|407.37|404.57|407.37|404.57|0
1645154140000|2022-02-18 03:15:40|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1645154150000|2022-02-18 03:15:50|407.47|404.67|407.57|404.77|407.57|404.77|407.37|404.57|0
1645154160000|2022-02-18 03:16:00|407.76|404.96|407.57|404.77|407.76|404.96|407.57|404.77|0
1645154170000|2022-02-18 03:16:10|407.37|404.57|407.76|404.96|407.76|404.96|407.37|404.57|0
1645154180000|2022-02-18 03:16:20|407.67|404.87|407.57|404.77|407.76|404.96|407.57|404.77|0
1645154190000|2022-02-18 03:16:30|407.76|404.96|407.57|404.77|407.76|404.96|407.57|404.77|0
1645154200000|2022-02-18 03:16:40|407.37|404.57|407.37|404.57|407.37|404.57|407.37|404.57|0
1645154210000|2022-02-18 03:16:50|407.57|404.77|407.47|404.67|407.57|404.77|407.47|404.67|0
1645154220000|2022-02-18 03:17:00|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1645154240000|2022-02-18 03:17:20|407.76|404.96|407.57|404.77|407.76|404.96|407.57|404.77|0
1645154250000|2022-02-18 03:17:30|407.37|404.57|407.37|404.57|407.37|404.57|407.37|404.57|0
1645154260000|2022-02-18 03:17:40|407.28|404.48|406.98|404.18|407.28|404.48|406.98|404.18|0
1645154270000|2022-02-18 03:17:50|406.79|403.99|406.79|403.99|406.79|403.99|406.79|403.99|0
1645154280000|2022-02-18 03:18:00|406.7|403.9|406.6|403.8|406.79|403.99|406.6|403.8|0
1645154290000|2022-02-18 03:18:10|406.4|403.6|406.4|403.6|406.4|403.6|406.4|403.6|0
1645154300000|2022-02-18 03:18:20|406.6|403.8|406.7|403.9|406.7|403.9|406.6|403.8|0
1645154310000|2022-02-18 03:18:30|406.6|403.8|406.79|403.99|406.79|403.99|406.5|403.7|0
1645154320000|2022-02-18 03:18:40|406.98|404.18|407.18|404.38|407.18|404.38|406.98|404.18|0
1645154330000|2022-02-18 03:18:50|406.98|404.18|406.79|403.99|407.18|404.38|406.79|403.99|0
1645154340000|2022-02-18 03:19:00|406.59|403.79|406.79|403.99|406.79|403.99|406.59|403.79|0
1645154350000|2022-02-18 03:19:10|406.7|403.9|406.59|403.79|406.79|403.99|406.59|403.79|0
1645154360000|2022-02-18 03:19:20|406.79|403.99|407.18|404.38|407.18|404.38|406.79|403.99|0
1645154370000|2022-02-18 03:19:30|406.98|404.18|406.98|404.18|406.98|404.18|406.98|404.18|0
1645154380000|2022-02-18 03:19:40|406.79|403.99|406.98|404.18|406.98|404.18|406.79|403.99|0
1645154390000|2022-02-18 03:19:50|406.79|403.99|406.98|404.18|406.98|404.18|406.79|403.99|0
1645154400000|2022-02-18 03:20:00|407.18|404.38|407.18|404.38|407.18|404.38|406.98|404.18|0
1645154410000|2022-02-18 03:20:10|406.98|404.18|406.98|404.18|407.18|404.38|406.98|404.18|0
1645154430000|2022-02-18 03:20:30|407.18|404.38|407.18|404.38|407.18|404.38|406.98|404.18|0
1645154450000|2022-02-18 03:20:50|407.37|404.57|407.37|404.57|407.37|404.57|407.37|404.57|0
1645154460000|2022-02-18 03:21:00|407.47|404.67|407.47|404.67|407.47|404.67|407.47|404.67|0
1645154470000|2022-02-18 03:21:10|407.57|404.77|407.57|404.77|407.57|404.77|407.47|404.67|0
1645154480000|2022-02-18 03:21:20|407.47|404.67|407.37|404.57|407.47|404.67|407.37|404.57|0
1645154490000|2022-02-18 03:21:30|407.28|404.48|407.28|404.48|407.28|404.48|407.28|404.48|0
1645154500000|2022-02-18 03:21:40|407.18|404.38|407.18|404.38|407.18|404.38|407.18|404.38|0
1645154510000|2022-02-18 03:21:50|407.28|404.48|407.28|404.48|407.28|404.48|407.28|404.48|0
1645154520000|2022-02-18 03:22:00|407.18|404.38|407.18|404.38|407.18|404.38|406.98|404.18|0
1645154550000|2022-02-18 03:22:30|406.98|404.18|406.98|404.18|406.98|404.18|406.79|403.99|0
1645154560000|2022-02-18 03:22:40|407.18|404.38|407.18|404.38|407.18|404.38|407.18|404.38|0
1645154570000|2022-02-18 03:22:50|407.28|404.48|407.37|404.57|407.37|404.57|407.28|404.48|0
1645154580000|2022-02-18 03:23:00|407.56|404.76|407.76|404.96|407.76|404.96|407.56|404.76|0
1645154590000|2022-02-18 03:23:10|407.95|405.15|407.86|405.06|407.95|405.15|407.76|404.96|0
1645154600000|2022-02-18 03:23:20|407.76|404.96|407.95|405.15|407.95|405.15|407.76|404.96|0
1645154610000|2022-02-18 03:23:30|407.86|405.06|407.95|405.15|408.15|405.35|407.86|405.06|0
1645154620000|2022-02-18 03:23:40|408.15|405.35|408.15|405.35|408.15|405.35|408.15|405.35|0
1645154640000|2022-02-18 03:24:00|407.95|405.15|407.95|405.15|407.95|405.15|407.76|404.96|0
1645154650000|2022-02-18 03:24:10|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1645154680000|2022-02-18 03:24:40|407.56|404.76|407.56|404.76|407.56|404.76|407.56|404.76|0
1645154700000|2022-02-18 03:25:00|407.47|404.67|407.56|404.76|407.56|404.76|407.47|404.67|0
1645154710000|2022-02-18 03:25:10|407.37|404.57|407.37|404.57|407.37|404.57|407.28|404.48|0
1645154720000|2022-02-18 03:25:20|407.28|404.48|407.18|404.38|407.28|404.48|407.18|404.38|0
1645154730000|2022-02-18 03:25:30|407.08|404.28|407.08|404.28|407.08|404.28|407.08|404.28|0
1645154740000|2022-02-18 03:25:40|406.98|404.18|406.79|403.99|406.98|404.18|406.79|403.99|0
1645154750000|2022-02-18 03:25:50|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1645154760000|2022-02-18 03:26:00|406.79|403.99|406.59|403.79|406.79|403.99|406.59|403.79|0
1645154780000|2022-02-18 03:26:20|406.79|403.99|406.98|404.18|406.98|404.18|406.79|403.99|0
1645154790000|2022-02-18 03:26:30|407.17|404.37|406.98|404.18|407.17|404.37|406.98|404.18|0
1645154800000|2022-02-18 03:26:40|407.17|404.37|407.17|404.37|407.17|404.37|407.17|404.37|0
1645154810000|2022-02-18 03:26:50|406.98|404.18|406.98|404.18|406.98|404.18|406.98|404.18|0
1645154820000|2022-02-18 03:27:00|407.17|404.37|406.98|404.18|407.17|404.37|406.98|404.18|0
1645154830000|2022-02-18 03:27:10|406.79|403.99|406.79|403.99|406.79|403.99|406.79|403.99|0
1645154840000|2022-02-18 03:27:20|406.59|403.79|406.69|403.89|406.69|403.89|406.59|403.79|0
1645154850000|2022-02-18 03:27:30|406.79|403.99|406.59|403.79|406.79|403.99|406.59|403.79|0
1645154860000|2022-02-18 03:27:40|406.5|403.7|406.5|403.7|406.5|403.7|406.5|403.7|0
1645154870000|2022-02-18 03:27:50|406.4|403.6|406.4|403.6|406.4|403.6|406.4|403.6|0
1645154890000|2022-02-18 03:28:10|405.82|403.02|405.82|403.02|405.82|403.02|405.82|403.02|0
1645154900000|2022-02-18 03:28:20|405.62|402.82|405.43|402.63|405.62|402.82|405.43|402.63|0
1645154910000|2022-02-18 03:28:30|405.14|402.34|405.14|402.34|405.14|402.34|405.04|402.24|0
1645154920000|2022-02-18 03:28:40|404.65|401.85|404.65|401.85|404.85|402.05|404.65|401.85|0
1645154930000|2022-02-18 03:28:50|404.85|402.05|404.65|401.85|404.85|402.05|404.65|401.85|0
1645154940000|2022-02-18 03:29:00|403.9|401.1|403.9|401.1|403.9|401.1|403.9|401.1|0
1645154950000|2022-02-18 03:29:10|404.19|401.39|404.09|401.29|404.19|401.39|404.09|401.29|0
1645154960000|2022-02-18 03:29:20|403.7|400.9|403.7|400.9|403.7|400.9|403.7|400.9|0
1645154970000|2022-02-18 03:29:30|404.09|401.29|403.9|401.1|404.09|401.29|403.9|401.1|0
1645154990000|2022-02-18 03:29:50|403.81|401.01|403.51|400.71|403.81|401.01|403.51|400.71|0
1645155000000|2022-02-18 03:30:00|403.7|400.9|403.51|400.71|403.7|400.9|403.51|400.71|0
1645155010000|2022-02-18 03:30:10|403.7|400.9|403.9|401.1|403.9|401.1|403.7|400.9|0
1645155020000|2022-02-18 03:30:20|403.7|400.9|403.9|401.1|403.9|401.1|403.51|400.71|0
1645155030000|2022-02-18 03:30:30|403.7|400.9|403.7|400.9|403.7|400.9|403.7|400.9|0
1645155040000|2022-02-18 03:30:40|403.9|401.1|403.7|400.9|403.9|401.1|403.7|400.9|0
1645155050000|2022-02-18 03:30:50|403.9|401.1|403.7|400.9|403.9|401.1|403.7|400.9|0
1645155060000|2022-02-18 03:31:00|403.51|400.71|403.9|401.1|403.9|401.1|403.51|400.71|0
1645155080000|2022-02-18 03:31:20|403.7|400.9|403.7|400.9|403.9|401.1|403.7|400.9|0
1645155090000|2022-02-18 03:31:30|403.9|401.1|403.51|400.71|403.9|401.1|403.51|400.71|0
1645155100000|2022-02-18 03:31:40|403.7|400.9|403.7|400.9|403.7|400.9|403.7|400.9|0
1645155110000|2022-02-18 03:31:50|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1645155120000|2022-02-18 03:32:00|403.7|400.9|403.9|401.1|403.9|401.1|403.7|400.9|0
1645155130000|2022-02-18 03:32:10|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1645155140000|2022-02-18 03:32:20|403.9|401.1|403.9|401.1|403.9|401.1|403.9|401.1|0
1645155150000|2022-02-18 03:32:30|403.8|401|403.7|400.9|403.8|401|403.7|400.9|0
1645155160000|2022-02-18 03:32:40|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1645155180000|2022-02-18 03:33:00|403.7|400.9|403.7|400.9|403.7|400.9|403.7|400.9|0
1645155190000|2022-02-18 03:33:10|403.51|400.71|403.7|400.9|403.7|400.9|403.51|400.71|0
1645155200000|2022-02-18 03:33:20|403.8|401|403.7|400.9|403.8|401|403.7|400.9|0
1645155220000|2022-02-18 03:33:40|403.9|401.1|404.29|401.49|404.29|401.49|403.9|401.1|0
1645155230000|2022-02-18 03:33:50|404.09|401.29|404.39|401.59|404.39|401.59|404.09|401.29|0
1645155240000|2022-02-18 03:34:00|404.09|401.29|404.28|401.48|404.28|401.48|404.09|401.29|0
1645155250000|2022-02-18 03:34:10|404.48|401.68|404.67|401.87|404.67|401.87|404.48|401.68|0
1645155260000|2022-02-18 03:34:20|404.77|401.97|404.67|401.87|404.77|401.97|404.67|401.87|0
1645155270000|2022-02-18 03:34:30|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1645155280000|2022-02-18 03:34:40|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1645155290000|2022-02-18 03:34:50|404.87|402.07|405.06|402.26|405.06|402.26|404.87|402.07|0
1645155300000|2022-02-18 03:35:00|405.16|402.36|404.97|402.17|405.16|402.36|404.97|402.17|0
1645155310000|2022-02-18 03:35:10|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1645155320000|2022-02-18 03:35:20|405.06|402.26|405.06|402.26|405.06|402.26|405.06|402.26|0
1645155330000|2022-02-18 03:35:30|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1645155340000|2022-02-18 03:35:40|404.67|401.87|404.28|401.48|404.67|401.87|404.28|401.48|0
1645155350000|2022-02-18 03:35:50|404.39|401.59|404.28|401.48|404.39|401.59|404.28|401.48|0
1645155360000|2022-02-18 03:36:00|404.09|401.29|404.28|401.48|404.28|401.48|404.09|401.29|0
1645155370000|2022-02-18 03:36:10|404.48|401.68|404.48|401.68|404.48|401.68|404.48|401.68|0
1645155380000|2022-02-18 03:36:20|404.28|401.48|404.39|401.59|404.39|401.59|404.28|401.48|0
1645155390000|2022-02-18 03:36:30|404.48|401.68|404.67|401.87|404.67|401.87|404.48|401.68|0
1645155400000|2022-02-18 03:36:40|405.06|402.26|405.06|402.26|405.06|402.26|405.06|402.26|0
1645155410000|2022-02-18 03:36:50|405.26|402.46|405.26|402.46|405.45|402.65|405.26|402.46|0
1645155420000|2022-02-18 03:37:00|405.06|402.26|404.87|402.07|405.06|402.26|404.87|402.07|0
1645155430000|2022-02-18 03:37:10|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1645155440000|2022-02-18 03:37:20|404.87|402.07|404.87|402.07|404.87|402.07|404.87|402.07|0
1645155450000|2022-02-18 03:37:30|405.06|402.26|405.06|402.26|405.06|402.26|405.06|402.26|0
1645155460000|2022-02-18 03:37:40|405.25|402.45|404.97|402.17|405.25|402.45|404.97|402.17|0
1645155470000|2022-02-18 03:37:50|405.06|402.26|404.87|402.07|405.06|402.26|404.87|402.07|0
1645155500000|2022-02-18 03:38:20|404.67|401.87|404.48|401.68|404.67|401.87|404.48|401.68|0
1645155510000|2022-02-18 03:38:30|404.67|401.87|404.48|401.68|404.67|401.87|404.48|401.68|0
1645155520000|2022-02-18 03:38:40|404.09|401.29|404.48|401.68|404.48|401.68|404.09|401.29|0
1645155530000|2022-02-18 03:38:50|404.28|401.48|404.28|401.48|404.28|401.48|404.28|401.48|0
1645155550000|2022-02-18 03:39:10|404.48|401.68|404.48|401.68|404.48|401.68|404.48|401.68|0
1645155560000|2022-02-18 03:39:20|404.87|402.07|404.87|402.07|404.87|402.07|404.67|401.87|0
1645155570000|2022-02-18 03:39:30|405.06|402.26|405.36|402.56|405.36|402.56|405.06|402.26|0
1645155580000|2022-02-18 03:39:40|405.25|402.45|405.16|402.36|405.25|402.45|405.16|402.36|0
1645155590000|2022-02-18 03:39:50|405.36|402.56|405.64|402.84|405.64|402.84|405.25|402.45|0
1645155600000|2022-02-18 03:40:00|405.74|402.94|405.74|402.94|405.74|402.94|405.74|402.94|0
1645155610000|2022-02-18 03:40:10|405.64|402.84|405.64|402.84|405.64|402.84|405.64|402.84|0
1645155620000|2022-02-18 03:40:20|405.45|402.65|405.84|403.04|405.84|403.04|405.45|402.65|0
1645155630000|2022-02-18 03:40:30|406.03|403.23|405.74|402.94|406.03|403.23|405.74|402.94|0
1645155640000|2022-02-18 03:40:40|405.64|402.84|405.84|403.04|405.84|403.04|405.64|402.84|0
1645155650000|2022-02-18 03:40:50|405.94|403.14|405.64|402.84|405.94|403.14|405.64|402.84|0
1645155660000|2022-02-18 03:41:00|405.45|402.65|405.45|402.65|405.45|402.65|405.45|402.65|0
1645155670000|2022-02-18 03:41:10|405.64|402.84|405.64|402.84|405.64|402.84|405.64|402.84|0
1645155690000|2022-02-18 03:41:30|405.55|402.75|405.35|402.55|405.55|402.75|405.35|402.55|0
1645155700000|2022-02-18 03:41:40|405.25|402.45|405.16|402.36|405.25|402.45|405.16|402.36|0
1645155710000|2022-02-18 03:41:50|405.25|402.45|405.25|402.45|405.25|402.45|405.25|402.45|0
1645155730000|2022-02-18 03:42:10|405.16|402.36|405.25|402.45|405.25|402.45|405.06|402.26|0
1645155740000|2022-02-18 03:42:20|405.35|402.55|405.35|402.55|405.35|402.55|405.35|402.55|0
1645155750000|2022-02-18 03:42:30|405.45|402.65|405.16|402.36|405.45|402.65|405.16|402.36|0
1645155760000|2022-02-18 03:42:40|405.06|402.26|404.67|401.87|405.06|402.26|404.67|401.87|0
1645155780000|2022-02-18 03:43:00|404.48|401.68|404.48|401.68|404.48|401.68|404.48|401.68|0
1645155790000|2022-02-18 03:43:10|405.55|402.75|405.55|402.75|405.55|402.75|405.55|402.75|0
1645155800000|2022-02-18 03:43:20|405.64|402.84|405.45|402.65|405.64|402.84|405.45|402.65|0
1645155810000|2022-02-18 03:43:30|405.25|402.45|405.25|402.45|405.25|402.45|405.25|402.45|0
1645155820000|2022-02-18 03:43:40|405.35|402.55|405.45|402.65|405.45|402.65|405.25|402.45|0
1645155830000|2022-02-18 03:43:50|404.96|402.16|404.67|401.87|404.96|402.16|404.67|401.87|0
1645155840000|2022-02-18 03:44:00|404.86|402.06|404.86|402.06|405.25|402.45|404.86|402.06|0
1645155850000|2022-02-18 03:44:10|405.06|402.26|405.06|402.26|405.06|402.26|405.06|402.26|0
1645155860000|2022-02-18 03:44:20|405.25|402.45|405.25|402.45|405.64|402.84|405.25|402.45|0
1645155870000|2022-02-18 03:44:30|405.64|402.84|405.45|402.65|405.64|402.84|405.45|402.65|0
1645155880000|2022-02-18 03:44:40|405.25|402.45|405.16|402.36|405.45|402.65|405.16|402.36|0
1645155890000|2022-02-18 03:44:50|404.86|402.06|404.77|401.97|404.86|402.06|404.77|401.97|0
1645155900000|2022-02-18 03:45:00|404.67|401.87|404.86|402.06|404.86|402.06|404.67|401.87|0
1645155920000|2022-02-18 03:45:20|405.06|402.26|405.25|402.45|405.25|402.45|405.06|402.26|0
1645155930000|2022-02-18 03:45:30|405.06|402.26|405.45|402.65|405.45|402.65|405.06|402.26|0
1645155940000|2022-02-18 03:45:40|405.35|402.55|405.35|402.55|405.35|402.55|405.35|402.55|0
1645155950000|2022-02-18 03:45:50|405.45|402.65|405.16|402.36|405.45|402.65|405.16|402.36|0
1645155960000|2022-02-18 03:46:00|405.06|402.26|405.16|402.36|405.16|402.36|405.06|402.26|0
1645155970000|2022-02-18 03:46:10|405.25|402.45|405.25|402.45|405.25|402.45|405.16|402.36|0
1645155980000|2022-02-18 03:46:20|405.45|402.65|404.86|402.06|405.45|402.65|404.86|402.06|0
1645155990000|2022-02-18 03:46:30|405.06|402.26|405.25|402.45|405.25|402.45|404.96|402.16|0
1645156000000|2022-02-18 03:46:40|404.86|402.06|404.77|401.97|404.86|402.06|404.67|401.87|0
1645156010000|2022-02-18 03:46:50|404.67|401.87|404.47|401.67|404.67|401.87|404.47|401.67|0
1645156020000|2022-02-18 03:47:00|404.67|401.87|404.67|401.87|404.67|401.87|404.47|401.67|0
1645156030000|2022-02-18 03:47:10|404.58|401.78|404.67|401.87|404.67|401.87|404.47|401.67|0
1645156040000|2022-02-18 03:47:20|404.47|401.67|404.28|401.48|404.47|401.67|404.28|401.48|0
1645156050000|2022-02-18 03:47:30|404.19|401.39|404.28|401.48|404.47|401.67|404.19|401.39|0
1645156060000|2022-02-18 03:47:40|404.09|401.29|404.47|401.67|404.47|401.67|404.09|401.29|0
1645156070000|2022-02-18 03:47:50|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1645156080000|2022-02-18 03:48:00|404.47|401.67|404.09|401.29|404.47|401.67|404.09|401.29|0
1645156120000|2022-02-18 03:48:40|403.89|401.09|403.7|400.9|403.89|401.09|403.7|400.9|0
1645156140000|2022-02-18 03:49:00|403.8|401|402.34|399.54|403.89|401.09|402.34|399.54|0
1645156150000|2022-02-18 03:49:10|402.63|399.83|402.92|400.12|403.02|400.22|402.53|399.73|0
1645156160000|2022-02-18 03:49:20|402.83|400.03|403.12|400.32|403.12|400.32|402.73|399.93|0
1645156170000|2022-02-18 03:49:30|402.92|400.12|402.73|399.93|402.92|400.12|402.73|399.93|0
1645156180000|2022-02-18 03:49:40|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1645156190000|2022-02-18 03:49:50|402.05|399.25|402.25|399.45|402.25|399.45|402.05|399.25|0
1645156200000|2022-02-18 03:50:00|402.34|399.54|402.25|399.45|402.34|399.54|402.15|399.35|0
1645156210000|2022-02-18 03:50:10|402.15|399.35|402.34|399.54|402.34|399.54|402.15|399.35|0
1645156220000|2022-02-18 03:50:20|402.15|399.35|402.15|399.35|402.34|399.54|402.15|399.35|0
1645156230000|2022-02-18 03:50:30|402.53|399.73|402.34|399.54|402.53|399.73|402.34|399.54|0
1645156240000|2022-02-18 03:50:40|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1645156250000|2022-02-18 03:50:50|402.34|399.54|402.73|399.93|402.73|399.93|402.34|399.54|0
1645156260000|2022-02-18 03:51:00|403.11|400.31|403.11|400.31|403.31|400.51|403.11|400.31|0
1645156270000|2022-02-18 03:51:10|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1645156280000|2022-02-18 03:51:20|403.22|400.42|403.5|400.7|403.5|400.7|403.22|400.42|0
1645156290000|2022-02-18 03:51:30|403.6|400.8|403.7|400.9|403.89|401.09|403.6|400.8|0
1645156300000|2022-02-18 03:51:40|403.89|401.09|403.89|401.09|403.89|401.09|403.89|401.09|0
1645156310000|2022-02-18 03:51:50|403.7|400.9|403.8|401|403.8|401|403.7|400.9|0
1645156320000|2022-02-18 03:52:00|403.89|401.09|403.99|401.19|403.99|401.19|403.8|401|0
1645156330000|2022-02-18 03:52:10|403.89|401.09|404.08|401.28|404.08|401.28|403.89|401.09|0
1645156360000|2022-02-18 03:52:40|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1645156370000|2022-02-18 03:52:50|404.28|401.48|404.08|401.28|404.28|401.48|404.08|401.28|0
1645156390000|2022-02-18 03:53:10|403.89|401.09|403.89|401.09|403.89|401.09|403.89|401.09|0
1645156400000|2022-02-18 03:53:20|403.8|401|403.89|401.09|403.89|401.09|403.7|400.9|0
1645156410000|2022-02-18 03:53:30|404.08|401.28|403.89|401.09|404.08|401.28|403.89|401.09|0
1645156430000|2022-02-18 03:53:50|403.7|400.9|403.7|400.9|403.7|400.9|403.7|400.9|0
1645156440000|2022-02-18 03:54:00|403.5|400.7|403.7|400.9|403.7|400.9|403.5|400.7|0
1645156460000|2022-02-18 03:54:20|403.89|401.09|403.89|401.09|403.89|401.09|403.89|401.09|0
1645156480000|2022-02-18 03:54:40|403.99|401.19|403.7|400.9|403.99|401.19|403.7|400.9|0
1645156500000|2022-02-18 03:55:00|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1645156510000|2022-02-18 03:55:10|403.7|400.9|403.7|400.9|403.7|400.9|403.7|400.9|0
1645156520000|2022-02-18 03:55:20|403.89|401.09|403.8|401|403.89|401.09|403.8|401|0
1645156530000|2022-02-18 03:55:30|403.69|400.89|403.8|401|403.8|401|403.69|400.89|0
1645156540000|2022-02-18 03:55:40|403.89|401.09|403.89|401.09|404.08|401.28|403.89|401.09|0
1645156550000|2022-02-18 03:55:50|403.99|401.19|404.08|401.28|404.08|401.28|403.99|401.19|0
1645156560000|2022-02-18 03:56:00|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1645156570000|2022-02-18 03:56:10|404.28|401.48|404.08|401.28|404.28|401.48|404.08|401.28|0
1645156580000|2022-02-18 03:56:20|404.28|401.48|404.18|401.38|404.28|401.48|404.08|401.28|0
1645156590000|2022-02-18 03:56:30|404.28|401.48|404.08|401.28|404.28|401.48|404.08|401.28|0
1645156600000|2022-02-18 03:56:40|403.99|401.19|403.89|401.09|403.99|401.19|403.89|401.09|0
1645156610000|2022-02-18 03:56:50|403.99|401.19|404.08|401.28|404.08|401.28|403.99|401.19|0
1645156620000|2022-02-18 03:57:00|404.28|401.48|404.28|401.48|404.28|401.48|404.28|401.48|0
1645156630000|2022-02-18 03:57:10|404.47|401.67|404.66|401.86|404.66|401.86|404.28|401.48|0
1645156640000|2022-02-18 03:57:20|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1645156660000|2022-02-18 03:57:40|405.05|402.25|405.05|402.25|405.05|402.25|405.05|402.25|0
1645156670000|2022-02-18 03:57:50|405.15|402.35|405.05|402.25|405.15|402.35|405.05|402.25|0
1645156690000|2022-02-18 03:58:10|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1645156700000|2022-02-18 03:58:20|404.57|401.77|404.47|401.67|404.57|401.77|404.47|401.67|0
1645156710000|2022-02-18 03:58:30|404.57|401.77|404.47|401.67|404.57|401.77|404.47|401.67|0
1645156720000|2022-02-18 03:58:40|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1645156770000|2022-02-18 03:59:30|404.66|401.86|404.66|401.86|404.66|401.86|404.47|401.67|0
1645156780000|2022-02-18 03:59:40|404.86|402.06|404.66|401.86|404.86|402.06|404.66|401.86|0
1645156800000|2022-02-18 04:00:00|404.86|402.06|404.28|401.48|404.86|402.06|404.28|401.48|0
1645156810000|2022-02-18 04:00:10|404.08|401.28|404.47|401.67|404.47|401.67|404.08|401.28|0
1645156820000|2022-02-18 04:00:20|404.38|401.58|404.18|401.38|404.38|401.58|404.18|401.38|0
1645156830000|2022-02-18 04:00:30|404.08|401.28|403.99|401.19|404.08|401.28|403.99|401.19|0
1645156840000|2022-02-18 04:00:40|403.89|401.09|403.89|401.09|403.89|401.09|403.89|401.09|0
1645156850000|2022-02-18 04:00:50|403.99|401.19|403.69|400.89|404.08|401.28|403.69|400.89|0
1645156860000|2022-02-18 04:01:00|403.5|400.7|403.31|400.51|403.5|400.7|403.31|400.51|0
1645156870000|2022-02-18 04:01:10|403.5|400.7|403.41|400.61|403.69|400.89|403.41|400.61|0
1645156880000|2022-02-18 04:01:20|403.5|400.7|402.92|400.12|403.5|400.7|402.92|400.12|0
1645156890000|2022-02-18 04:01:30|403.11|400.31|402.72|399.92|403.11|400.31|402.72|399.92|0
1645156900000|2022-02-18 04:01:40|402.63|399.83|402.53|399.73|402.63|399.83|402.53|399.73|0
1645156910000|2022-02-18 04:01:50|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1645156920000|2022-02-18 04:02:00|402.44|399.64|402.34|399.54|402.44|399.64|402.34|399.54|0
1645156930000|2022-02-18 04:02:10|402.53|399.73|402.53|399.73|402.53|399.73|402.44|399.64|0
1645156940000|2022-02-18 04:02:20|402.44|399.64|402.34|399.54|402.44|399.64|402.34|399.54|0
1645156950000|2022-02-18 04:02:30|402.24|399.44|402.14|399.34|402.24|399.44|402.14|399.34|0
1645156960000|2022-02-18 04:02:40|401.95|399.15|401.66|398.86|401.95|399.15|401.66|398.86|0
1645156970000|2022-02-18 04:02:50|401.75|398.95|402.24|399.44|402.34|399.54|401.75|398.95|0
1645156980000|2022-02-18 04:03:00|402.34|399.54|402.14|399.34|402.34|399.54|402.14|399.34|0
1645156990000|2022-02-18 04:03:10|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1645157000000|2022-02-18 04:03:20|401.86|399.06|402.14|399.34|402.14|399.34|401.86|399.06|0
1645157010000|2022-02-18 04:03:30|401.86|399.06|402.05|399.25|402.14|399.34|401.86|399.06|0
1645157020000|2022-02-18 04:03:40|402.14|399.34|402.14|399.34|402.24|399.44|402.14|399.34|0
1645157030000|2022-02-18 04:03:50|402.24|399.44|401.95|399.15|402.34|399.54|401.95|399.15|0
1645157040000|2022-02-18 04:04:00|402.24|399.44|402.34|399.54|402.34|399.54|402.24|399.44|0
1645157050000|2022-02-18 04:04:10|402.33|399.53|402.24|399.44|402.33|399.53|402.14|399.34|0
1645157060000|2022-02-18 04:04:20|402.14|399.34|402.53|399.73|402.53|399.73|402.14|399.34|0
1645157070000|2022-02-18 04:04:30|402.72|399.92|402.33|399.53|402.72|399.92|402.33|399.53|0
1645157090000|2022-02-18 04:04:50|402.44|399.64|402.53|399.73|402.53|399.73|402.44|399.64|0
1645157110000|2022-02-18 04:05:10|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1645157150000|2022-02-18 04:05:50|402.53|399.73|402.92|400.12|402.92|400.12|402.53|399.73|0
1645157160000|2022-02-18 04:06:00|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1645157170000|2022-02-18 04:06:10|402.63|399.83|402.63|399.83|402.72|399.92|402.63|399.83|0
1645157180000|2022-02-18 04:06:20|402.53|399.73|402.92|400.12|402.92|400.12|402.53|399.73|0
1645157190000|2022-02-18 04:06:30|402.72|399.92|402.82|400.02|402.82|400.02|402.72|399.92|0
1645157200000|2022-02-18 04:06:40|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1645157210000|2022-02-18 04:06:50|402.82|400.02|402.72|399.92|402.82|400.02|402.72|399.92|0
1645157220000|2022-02-18 04:07:00|402.53|399.73|402.72|399.92|402.72|399.92|402.53|399.73|0
1645157230000|2022-02-18 04:07:10|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1645157250000|2022-02-18 04:07:30|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1645157290000|2022-02-18 04:08:10|402.72|399.92|402.24|399.44|402.72|399.92|402.24|399.44|0
1645157300000|2022-02-18 04:08:20|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1645157330000|2022-02-18 04:08:50|402.24|399.44|402.14|399.34|402.33|399.53|402.14|399.34|0
1645157340000|2022-02-18 04:09:00|402.05|399.25|402.14|399.34|402.14|399.34|402.05|399.25|0
1645157350000|2022-02-18 04:09:10|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1645157360000|2022-02-18 04:09:20|401.75|398.95|401.75|398.95|401.75|398.95|401.75|398.95|0
1645157370000|2022-02-18 04:09:30|401.85|399.05|401.95|399.15|401.95|399.15|401.85|399.05|0
1645157400000|2022-02-18 04:10:00|401.85|399.05|401.75|398.95|401.85|399.05|401.75|398.95|0
1645157410000|2022-02-18 04:10:10|401.56|398.76|401.75|398.95|401.75|398.95|401.56|398.76|0
1645157430000|2022-02-18 04:10:30|401.66|398.86|401.85|399.05|401.85|399.05|401.66|398.86|0
1645157440000|2022-02-18 04:10:40|401.75|398.95|401.75|398.95|401.75|398.95|401.75|398.95|0
1645157450000|2022-02-18 04:10:50|401.95|399.15|401.85|399.05|401.95|399.15|401.85|399.05|0
1645157460000|2022-02-18 04:11:00|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1645157500000|2022-02-18 04:11:40|401.85|399.05|401.85|399.05|401.94|399.14|401.85|399.05|0
1645157510000|2022-02-18 04:11:50|401.94|399.14|402.14|399.34|402.14|399.34|401.94|399.14|0
1645157530000|2022-02-18 04:12:10|402.33|399.53|402.53|399.73|402.53|399.73|402.33|399.53|0
1645157540000|2022-02-18 04:12:20|402.33|399.53|402.72|399.92|402.72|399.92|402.33|399.53|0
1645157550000|2022-02-18 04:12:30|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1645157560000|2022-02-18 04:12:40|402.72|399.92|402.91|400.11|402.91|400.11|402.72|399.92|0
1645157570000|2022-02-18 04:12:50|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1645157580000|2022-02-18 04:13:00|402.91|400.11|402.63|399.83|402.91|400.11|402.63|399.83|0
1645157590000|2022-02-18 04:13:10|402.72|399.92|402.53|399.73|402.91|400.11|402.53|399.73|0
1645157600000|2022-02-18 04:13:20|402.33|399.53|402.43|399.63|402.43|399.63|402.33|399.53|0
1645157610000|2022-02-18 04:13:30|402.33|399.53|402.53|399.73|402.53|399.73|402.33|399.53|0
1645157630000|2022-02-18 04:13:50|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1645157640000|2022-02-18 04:14:00|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1645157650000|2022-02-18 04:14:10|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1645157660000|2022-02-18 04:14:20|402.91|400.11|402.72|399.92|402.91|400.11|402.72|399.92|0
1645157670000|2022-02-18 04:14:30|402.52|399.72|402.72|399.92|402.72|399.92|402.52|399.72|0
1645157680000|2022-02-18 04:14:40|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1645157690000|2022-02-18 04:14:50|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1645157710000|2022-02-18 04:15:10|402.43|399.63|402.52|399.72|402.52|399.72|402.43|399.63|0
1645157720000|2022-02-18 04:15:20|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1645157740000|2022-02-18 04:15:40|402.91|400.11|403.01|400.21|403.01|400.21|402.91|400.11|0
1645157750000|2022-02-18 04:15:50|403.11|400.31|403.3|400.5|403.3|400.5|403.11|400.31|0
1645157780000|2022-02-18 04:16:20|403.21|400.41|403.4|400.6|403.4|400.6|403.21|400.41|0
1645157790000|2022-02-18 04:16:30|403.3|400.5|403.3|400.5|403.4|400.6|403.3|400.5|0
1645157800000|2022-02-18 04:16:40|403.49|400.69|403.3|400.5|403.49|400.69|403.3|400.5|0
1645157810000|2022-02-18 04:16:50|403.49|400.69|403.3|400.5|403.49|400.69|403.3|400.5|0
1645157820000|2022-02-18 04:17:00|403.49|400.69|403.69|400.89|403.69|400.89|403.49|400.69|0
1645157840000|2022-02-18 04:17:20|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1645157850000|2022-02-18 04:17:30|403.4|400.6|403.3|400.5|403.4|400.6|403.3|400.5|0
1645157870000|2022-02-18 04:17:50|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1645157880000|2022-02-18 04:18:00|403.3|400.5|403.49|400.69|403.49|400.69|403.3|400.5|0
1645157940000|2022-02-18 04:19:00|403.3|400.5|403.3|400.5|403.3|400.5|403.1|400.3|0
1645157950000|2022-02-18 04:19:10|403.21|400.41|403.3|400.5|403.3|400.5|403.21|400.41|0
1645157980000|2022-02-18 04:19:40|403.1|400.3|403.21|400.41|403.21|400.41|403.1|400.3|0
1645157990000|2022-02-18 04:19:50|403.3|400.5|403.1|400.3|403.3|400.5|403.1|400.3|0
1645158010000|2022-02-18 04:20:10|402.91|400.11|403.1|400.3|403.1|400.3|402.91|400.11|0
1645158020000|2022-02-18 04:20:20|403.2|400.4|403.3|400.5|403.3|400.5|403.2|400.4|0
1645158030000|2022-02-18 04:20:30|403.1|400.3|403.2|400.4|403.3|400.5|403.1|400.3|0
1645158040000|2022-02-18 04:20:40|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1645158050000|2022-02-18 04:20:50|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1645158060000|2022-02-18 04:21:00|403.69|400.89|403.69|400.89|403.69|400.89|403.69|400.89|0
1645158080000|2022-02-18 04:21:20|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1645158090000|2022-02-18 04:21:30|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1645158100000|2022-02-18 04:21:40|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1645158110000|2022-02-18 04:21:50|403.1|400.3|403.1|400.3|403.1|400.3|403.1|400.3|0
1645158120000|2022-02-18 04:22:00|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1645158150000|2022-02-18 04:22:30|402.82|400.02|402.91|400.11|402.91|400.11|402.82|400.02|0
1645158160000|2022-02-18 04:22:40|403.1|400.3|403.1|400.3|403.1|400.3|403.1|400.3|0
1645158170000|2022-02-18 04:22:50|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1645158180000|2022-02-18 04:23:00|402.82|400.02|402.82|400.02|402.91|400.11|402.82|400.02|0
1645158190000|2022-02-18 04:23:10|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1645158200000|2022-02-18 04:23:20|402.72|399.92|402.91|400.11|402.91|400.11|402.72|399.92|0
1645158240000|2022-02-18 04:24:00|402.72|399.92|402.52|399.72|402.72|399.92|402.52|399.72|0
1645158250000|2022-02-18 04:24:10|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1645158260000|2022-02-18 04:24:20|402.52|399.72|402.33|399.53|402.72|399.92|402.33|399.53|0
1645158270000|2022-02-18 04:24:30|402.13|399.33|402.13|399.33|402.13|399.33|402.13|399.33|0
1645158280000|2022-02-18 04:24:40|401.94|399.14|401.94|399.14|401.94|399.14|401.94|399.14|0
1645158290000|2022-02-18 04:24:50|401.75|398.95|401.75|398.95|401.75|398.95|401.75|398.95|0
1645158300000|2022-02-18 04:25:00|401.36|398.56|401.36|398.56|401.36|398.56|401.17|398.37|0
1645158310000|2022-02-18 04:25:10|401.17|398.37|400.97|398.17|401.17|398.37|400.97|398.17|0
1645158320000|2022-02-18 04:25:20|400.78|397.98|400.78|397.98|400.78|397.98|400.59|397.79|0
1645158330000|2022-02-18 04:25:30|400.59|397.79|400.39|397.59|400.59|397.79|400.39|397.59|0
1645158350000|2022-02-18 04:25:50|400.2|397.4|399.81|397.01|400.2|397.4|399.81|397.01|0
1645158360000|2022-02-18 04:26:00|399.62|396.82|399.62|396.82|399.62|396.82|399.43|396.63|0
1645158370000|2022-02-18 04:26:10|400.2|397.4|400.39|397.59|400.39|397.59|400.2|397.4|0
1645158380000|2022-02-18 04:26:20|400.2|397.4|400.01|397.21|400.2|397.4|400.01|397.21|0
1645158390000|2022-02-18 04:26:30|399.81|397.01|400.01|397.21|400.01|397.21|399.81|397.01|0
1645158400000|2022-02-18 04:26:40|399.81|397.01|400.01|397.21|400.01|397.21|399.81|397.01|0
1645158410000|2022-02-18 04:26:50|399.81|397.01|399.62|396.82|399.81|397.01|399.62|396.82|0
1645158420000|2022-02-18 04:27:00|399.43|396.63|399.43|396.63|399.43|396.63|399.43|396.63|0
1645158430000|2022-02-18 04:27:10|399.23|396.43|399.23|396.43|399.23|396.43|399.23|396.43|0
1645158440000|2022-02-18 04:27:20|399.04|396.24|399.62|396.82|399.62|396.82|399.04|396.24|0
1645158450000|2022-02-18 04:27:30|399.81|397.01|400.01|397.21|400.01|397.21|399.81|397.01|0
1645158460000|2022-02-18 04:27:40|399.81|397.01|400.01|397.21|400.01|397.21|399.81|397.01|0
1645158470000|2022-02-18 04:27:50|400.59|397.79|400.2|397.4|400.59|397.79|400.2|397.4|0
1645158480000|2022-02-18 04:28:00|400.39|397.59|400.39|397.59|400.39|397.59|400.39|397.59|0
1645158500000|2022-02-18 04:28:20|400.3|397.5|400.2|397.4|400.3|397.5|400.2|397.4|0
1645158510000|2022-02-18 04:28:30|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1645158520000|2022-02-18 04:28:40|400.2|397.4|400.2|397.4|400.2|397.4|400.2|397.4|0
1645158540000|2022-02-18 04:29:00|400.39|397.59|400.58|397.78|400.58|397.78|400.39|397.59|0
1645158550000|2022-02-18 04:29:10|400.69|397.89|400.58|397.78|400.69|397.89|400.58|397.78|0
1645158560000|2022-02-18 04:29:20|400.69|397.89|400.78|397.98|400.78|397.98|400.69|397.89|0
1645158570000|2022-02-18 04:29:30|401.07|398.27|400.97|398.17|401.07|398.27|400.97|398.17|0
1645158580000|2022-02-18 04:29:40|401.16|398.36|401.16|398.36|401.16|398.36|400.97|398.17|0
1645158590000|2022-02-18 04:29:50|401.36|398.56|401.07|398.27|401.36|398.56|401.07|398.27|0
1645158600000|2022-02-18 04:30:00|401.16|398.36|401.16|398.36|401.16|398.36|401.16|398.36|0
1645158610000|2022-02-18 04:30:10|401.94|399.14|402.13|399.33|402.13|399.33|401.94|399.14|0
1645158620000|2022-02-18 04:30:20|401.94|399.14|402.13|399.33|402.13|399.33|401.94|399.14|0
1645158640000|2022-02-18 04:30:40|401.94|399.14|401.94|399.14|401.94|399.14|401.74|398.94|0
1645158650000|2022-02-18 04:30:50|402.13|399.33|402.13|399.33|402.13|399.33|402.13|399.33|0
1645158660000|2022-02-18 04:31:00|401.94|399.14|401.94|399.14|402.13|399.33|401.94|399.14|0
1645158670000|2022-02-18 04:31:10|401.74|398.94|401.74|398.94|401.74|398.94|401.74|398.94|0
1645158690000|2022-02-18 04:31:30|401.55|398.75|401.74|398.94|401.74|398.94|401.55|398.75|0
1645158700000|2022-02-18 04:31:40|401.55|398.75|401.74|398.94|401.74|398.94|401.55|398.75|0
1645158710000|2022-02-18 04:31:50|401.94|399.14|401.94|399.14|401.94|399.14|401.94|399.14|0
1645158720000|2022-02-18 04:32:00|402.13|399.33|401.94|399.14|402.32|399.52|401.94|399.14|0
1645158730000|2022-02-18 04:32:10|402.04|399.24|401.74|398.94|402.04|399.24|401.74|398.94|0
1645158740000|2022-02-18 04:32:20|401.84|399.04|401.94|399.14|401.94|399.14|401.84|399.04|0
1645158750000|2022-02-18 04:32:30|402.04|399.24|401.94|399.14|402.04|399.24|401.94|399.14|0
1645158760000|2022-02-18 04:32:40|402.13|399.33|402.13|399.33|402.13|399.33|402.13|399.33|0
1645158770000|2022-02-18 04:32:50|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1645158800000|2022-02-18 04:33:20|402.13|399.33|401.94|399.14|402.13|399.33|401.94|399.14|0
1645158810000|2022-02-18 04:33:30|402.13|399.33|402.13|399.33|402.13|399.33|402.13|399.33|0
1645158830000|2022-02-18 04:33:50|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1645158860000|2022-02-18 04:34:20|402.13|399.33|401.94|399.14|402.32|399.52|401.94|399.14|0
1645158870000|2022-02-18 04:34:30|402.13|399.33|401.84|399.04|402.13|399.33|401.84|399.04|0
1645158880000|2022-02-18 04:34:40|402.13|399.33|401.84|399.04|402.13|399.33|401.84|399.04|0
1645158890000|2022-02-18 04:34:50|401.94|399.14|401.94|399.14|401.94|399.14|401.94|399.14|0
1645158910000|2022-02-18 04:35:10|401.74|398.94|401.55|398.75|401.74|398.94|401.55|398.75|0
1645158920000|2022-02-18 04:35:20|401.36|398.56|401.55|398.75|401.55|398.75|401.36|398.56|0
1645158930000|2022-02-18 04:35:30|401.74|398.94|401.55|398.75|401.74|398.94|401.36|398.56|0
1645158950000|2022-02-18 04:35:50|401.74|398.94|401.74|398.94|401.74|398.94|401.74|398.94|0
1645158970000|2022-02-18 04:36:10|400.99|398.19|401.18|398.38|401.18|398.38|400.99|398.19|0
1645158980000|2022-02-18 04:36:20|400.99|398.19|401.18|398.38|401.18|398.38|400.99|398.19|0
1645158990000|2022-02-18 04:36:30|400.99|398.19|401.38|398.58|401.38|398.58|400.99|398.19|0
1645159000000|2022-02-18 04:36:40|400.99|398.19|401.18|398.38|401.18|398.38|400.99|398.19|0
1645159010000|2022-02-18 04:36:50|401.09|398.29|400.99|398.19|401.09|398.29|400.99|398.19|0
1645159020000|2022-02-18 04:37:00|401.18|398.38|401.18|398.38|401.18|398.38|401.18|398.38|0
1645159030000|2022-02-18 04:37:10|401.09|398.29|401.18|398.38|401.18|398.38|401.09|398.29|0
1645159060000|2022-02-18 04:37:40|401.28|398.48|401.57|398.77|401.57|398.77|401.28|398.48|0
1645159070000|2022-02-18 04:37:50|401.48|398.68|401.57|398.77|401.57|398.77|401.48|398.68|0
1645159080000|2022-02-18 04:38:00|401.48|398.68|401.57|398.77|401.57|398.77|401.48|398.68|0
1645159090000|2022-02-18 04:38:10|401.76|398.96|401.76|398.96|401.76|398.96|401.76|398.96|0
1645159100000|2022-02-18 04:38:20|401.67|398.87|401.57|398.77|401.67|398.87|401.57|398.77|0
1645159120000|2022-02-18 04:38:40|401.48|398.68|401.37|398.57|401.48|398.68|401.37|398.57|0
1645159130000|2022-02-18 04:38:50|401.28|398.48|401.28|398.48|401.28|398.48|401.18|398.38|0
1645159140000|2022-02-18 04:39:00|401.37|398.57|401.37|398.57|401.37|398.57|401.37|398.57|0
1645159150000|2022-02-18 04:39:10|401.57|398.77|401.67|398.87|401.67|398.87|401.57|398.77|0
1645159160000|2022-02-18 04:39:20|401.76|398.96|401.86|399.06|401.86|399.06|401.76|398.96|0
1645159170000|2022-02-18 04:39:30|401.76|398.96|401.96|399.16|401.96|399.16|401.76|398.96|0
1645159180000|2022-02-18 04:39:40|401.86|399.06|401.96|399.16|401.96|399.16|401.86|399.06|0
1645159190000|2022-02-18 04:39:50|401.86|399.06|401.96|399.16|401.96|399.16|401.86|399.06|0
1645159200000|2022-02-18 04:40:00|401.76|398.96|401.67|398.87|401.76|398.96|401.47|398.67|0
1645159210000|2022-02-18 04:40:10|401.57|398.77|401.67|398.87|401.76|398.96|401.57|398.77|0
1645159220000|2022-02-18 04:40:20|401.76|398.96|401.86|399.06|401.86|399.06|401.76|398.96|0
1645159230000|2022-02-18 04:40:30|401.96|399.16|402.15|399.35|402.15|399.35|401.96|399.16|0
1645159240000|2022-02-18 04:40:40|402.34|399.54|402.15|399.35|402.34|399.54|402.15|399.35|0
1645159250000|2022-02-18 04:40:50|402.06|399.26|402.15|399.35|402.15|399.35|402.06|399.26|0
1645159260000|2022-02-18 04:41:00|402.06|399.26|401.96|399.16|402.06|399.26|401.96|399.16|0
1645159270000|2022-02-18 04:41:10|401.86|399.06|401.96|399.16|402.15|399.35|401.86|399.06|0
1645159280000|2022-02-18 04:41:20|401.86|399.06|401.76|398.96|401.96|399.16|401.76|398.96|0
1645159290000|2022-02-18 04:41:30|401.96|399.16|401.76|398.96|401.96|399.16|401.76|398.96|0
1645159300000|2022-02-18 04:41:40|401.86|399.06|401.96|399.16|401.96|399.16|401.86|399.06|0
1645159310000|2022-02-18 04:41:50|401.86|399.06|401.86|399.06|401.86|399.06|401.86|399.06|0
1645159320000|2022-02-18 04:42:00|401.96|399.16|401.76|398.96|401.96|399.16|401.76|398.96|0
1645159330000|2022-02-18 04:42:10|401.67|398.87|401.57|398.77|401.67|398.87|401.57|398.77|0
1645159340000|2022-02-18 04:42:20|401.76|398.96|401.76|398.96|401.76|398.96|401.57|398.77|0
1645159350000|2022-02-18 04:42:30|401.67|398.87|401.76|398.96|401.76|398.96|401.67|398.87|0
1645159360000|2022-02-18 04:42:40|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1645159380000|2022-02-18 04:43:00|401.96|399.16|401.76|398.96|401.96|399.16|401.76|398.96|0
1645159400000|2022-02-18 04:43:20|401.67|398.87|402.15|399.35|402.15|399.35|401.67|398.87|0
1645159410000|2022-02-18 04:43:30|402.06|399.26|402.15|399.35|402.15|399.35|402.06|399.26|0
1645159420000|2022-02-18 04:43:40|401.76|398.96|401.95|399.15|401.95|399.15|401.76|398.96|0
1645159430000|2022-02-18 04:43:50|401.76|398.96|401.76|398.96|401.76|398.96|401.76|398.96|0
1645159440000|2022-02-18 04:44:00|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1645159450000|2022-02-18 04:44:10|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1645159460000|2022-02-18 04:44:20|401.76|398.96|401.76|398.96|401.76|398.96|401.76|398.96|0
1645159470000|2022-02-18 04:44:30|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1645159480000|2022-02-18 04:44:40|401.67|398.87|401.67|398.87|401.67|398.87|401.57|398.77|0
1645159490000|2022-02-18 04:44:50|401.57|398.77|401.76|398.96|401.76|398.96|401.57|398.77|0
1645159510000|2022-02-18 04:45:10|401.95|399.15|401.76|398.96|401.95|399.15|401.76|398.96|0
1645159530000|2022-02-18 04:45:30|401.57|398.77|401.57|398.77|401.57|398.77|401.57|398.77|0
1645159540000|2022-02-18 04:45:40|401.76|398.96|401.76|398.96|401.76|398.96|401.76|398.96|0
1645159550000|2022-02-18 04:45:50|401.95|399.15|401.76|398.96|401.95|399.15|401.76|398.96|0
1645159560000|2022-02-18 04:46:00|401.86|399.06|401.76|398.96|401.86|399.06|401.76|398.96|0
1645159580000|2022-02-18 04:46:20|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1645159600000|2022-02-18 04:46:40|401.86|399.06|401.95|399.15|401.95|399.15|401.86|399.06|0
1645159610000|2022-02-18 04:46:50|402.15|399.35|402.34|399.54|402.34|399.54|402.15|399.35|0
1645159620000|2022-02-18 04:47:00|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1645159640000|2022-02-18 04:47:20|402.25|399.45|402.34|399.54|402.34|399.54|402.25|399.45|0
1645159650000|2022-02-18 04:47:30|402.54|399.74|402.73|399.93|402.73|399.93|402.54|399.74|0
1645159660000|2022-02-18 04:47:40|402.54|399.74|402.73|399.93|402.73|399.93|402.54|399.74|0
1645159680000|2022-02-18 04:48:00|402.92|400.12|402.34|399.54|402.92|400.12|402.34|399.54|0
1645159710000|2022-02-18 04:48:30|402.25|399.45|402.34|399.54|402.34|399.54|402.25|399.45|0
1645159740000|2022-02-18 04:49:00|402.15|399.35|402.34|399.54|402.34|399.54|402.15|399.35|0
1645159750000|2022-02-18 04:49:10|402.15|399.35|402.54|399.74|402.54|399.74|402.15|399.35|0
1645159760000|2022-02-18 04:49:20|402.34|399.54|402.54|399.74|402.54|399.74|402.34|399.54|0
1645159770000|2022-02-18 04:49:30|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1645159780000|2022-02-18 04:49:40|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1645159790000|2022-02-18 04:49:50|402.34|399.54|402.34|399.54|402.34|399.54|402.15|399.35|0
1645159800000|2022-02-18 04:50:00|402.54|399.74|402.34|399.54|402.54|399.74|402.34|399.54|0
1645159810000|2022-02-18 04:50:10|402.44|399.64|402.34|399.54|402.44|399.64|402.34|399.54|0
1645159820000|2022-02-18 04:50:20|402.44|399.64|402.54|399.74|402.54|399.74|402.15|399.35|0
1645159830000|2022-02-18 04:50:30|402.34|399.54|402.25|399.45|402.34|399.54|402.25|399.45|0
1645159840000|2022-02-18 04:50:40|402.15|399.35|402.15|399.35|402.15|399.35|401.95|399.15|0
1645159850000|2022-02-18 04:50:50|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1645159860000|2022-02-18 04:51:00|402.15|399.35|401.95|399.15|402.15|399.35|401.95|399.15|0
1645159870000|2022-02-18 04:51:10|402.15|399.35|402.34|399.54|402.34|399.54|402.15|399.35|0
1645159880000|2022-02-18 04:51:20|402.25|399.45|402.34|399.54|402.34|399.54|402.15|399.35|0
1645159890000|2022-02-18 04:51:30|402.15|399.35|402.25|399.45|402.25|399.45|402.15|399.35|0
1645159900000|2022-02-18 04:51:40|402.34|399.54|402.53|399.73|402.53|399.73|402.25|399.45|0
1645159910000|2022-02-18 04:51:50|402.34|399.54|402.15|399.35|402.44|399.64|402.15|399.35|0
1645159920000|2022-02-18 04:52:00|402.05|399.25|401.95|399.15|402.05|399.25|401.95|399.15|0
1645159930000|2022-02-18 04:52:10|402.15|399.35|402.05|399.25|402.15|399.35|402.05|399.25|0
1645159940000|2022-02-18 04:52:20|401.95|399.15|402.15|399.35|402.15|399.35|401.95|399.15|0
1645159970000|2022-02-18 04:52:50|402.53|399.73|402.34|399.54|402.53|399.73|402.34|399.54|0
1645159990000|2022-02-18 04:53:10|402.53|399.73|402.53|399.73|402.53|399.73|402.53|399.73|0
1645160000000|2022-02-18 04:53:20|402.44|399.64|402.44|399.64|402.44|399.64|402.44|399.64|0
1645160010000|2022-02-18 04:53:30|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1645160020000|2022-02-18 04:53:40|402.44|399.64|402.44|399.64|402.44|399.64|402.44|399.64|0
1645160030000|2022-02-18 04:53:50|402.34|399.54|402.25|399.45|402.34|399.54|402.25|399.45|0
1645160040000|2022-02-18 04:54:00|402.15|399.35|402.25|399.45|402.25|399.45|402.15|399.35|0
1645160050000|2022-02-18 04:54:10|402.15|399.35|402.25|399.45|402.25|399.45|402.15|399.35|0
1645160060000|2022-02-18 04:54:20|402.15|399.35|402.25|399.45|402.25|399.45|402.15|399.35|0
1645160070000|2022-02-18 04:54:30|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1645160100000|2022-02-18 04:55:00|402.63|399.83|402.34|399.54|402.63|399.83|402.34|399.54|0
1645160110000|2022-02-18 04:55:10|402.44|399.64|402.53|399.73|402.53|399.73|402.44|399.64|0
1645160120000|2022-02-18 04:55:20|402.73|399.93|402.53|399.73|402.73|399.93|402.53|399.73|0
1645160130000|2022-02-18 04:55:30|402.63|399.83|402.63|399.83|402.63|399.83|402.63|399.83|0
1645160140000|2022-02-18 04:55:40|402.73|399.93|402.63|399.83|402.73|399.93|402.63|399.83|0
1645160150000|2022-02-18 04:55:50|402.73|399.93|402.73|399.93|402.73|399.93|402.73|399.93|0
1645160170000|2022-02-18 04:56:10|402.92|400.12|403.22|400.42|403.31|400.51|402.92|400.12|0
1645160180000|2022-02-18 04:56:20|403.12|400.32|402.92|400.12|403.12|400.32|402.92|400.12|0
1645160190000|2022-02-18 04:56:30|403.12|400.32|403.12|400.32|403.12|400.32|403.12|400.32|0
1645160210000|2022-02-18 04:56:50|402.92|400.12|403.12|400.32|403.12|400.32|402.92|400.12|0
1645160220000|2022-02-18 04:57:00|403.02|400.22|403.12|400.32|403.12|400.32|402.92|400.12|0
1645160230000|2022-02-18 04:57:10|403.02|400.22|403.12|400.32|403.12|400.32|403.02|400.22|0
1645160260000|2022-02-18 04:57:40|402.92|400.12|402.92|400.12|403.02|400.22|402.92|400.12|0
1645160270000|2022-02-18 04:57:50|403.02|400.22|402.92|400.12|403.02|400.22|402.92|400.12|0
1645160280000|2022-02-18 04:58:00|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1645160310000|2022-02-18 04:58:30|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1645160330000|2022-02-18 04:58:50|403.89|401.09|403.7|400.9|403.89|401.09|403.7|400.9|0
1645160340000|2022-02-18 04:59:00|403.89|401.09|403.5|400.7|403.89|401.09|403.5|400.7|0
1645160350000|2022-02-18 04:59:10|403.7|400.9|403.12|400.32|403.7|400.9|403.12|400.32|0
1645160360000|2022-02-18 04:59:20|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1645160370000|2022-02-18 04:59:30|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1645160390000|2022-02-18 04:59:50|403.41|400.61|403.5|400.7|403.5|400.7|403.41|400.61|0
1645160400000|2022-02-18 05:00:00|403.7|400.9|403.89|401.09|403.89|401.09|403.7|400.9|0
1645160410000|2022-02-18 05:00:10|403.7|400.9|403.5|400.7|403.7|400.9|403.5|400.7|0
1645160420000|2022-02-18 05:00:20|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1645160430000|2022-02-18 05:00:30|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1645160440000|2022-02-18 05:00:40|403.31|400.51|403.11|400.31|403.31|400.51|403.11|400.31|0
1645160450000|2022-02-18 05:00:50|403.02|400.22|403.11|400.31|403.11|400.31|403.02|400.22|0
1645160460000|2022-02-18 05:01:00|403.22|400.42|403.11|400.31|403.22|400.42|403.11|400.31|0
1645160470000|2022-02-18 05:01:10|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1645160500000|2022-02-18 05:01:40|403.11|400.31|402.92|400.12|403.11|400.31|402.92|400.12|0
1645160520000|2022-02-18 05:02:00|403.11|400.31|402.92|400.12|403.11|400.31|402.92|400.12|0
1645160530000|2022-02-18 05:02:10|402.83|400.03|402.83|400.03|402.92|400.12|402.83|400.03|0
1645160540000|2022-02-18 05:02:20|402.73|399.93|402.53|399.73|402.73|399.93|402.53|399.73|0
1645160550000|2022-02-18 05:02:30|402.34|399.54|402.53|399.73|402.53|399.73|402.34|399.54|0
1645160560000|2022-02-18 05:02:40|402.63|399.83|402.72|399.92|402.72|399.92|402.63|399.83|0
1645160580000|2022-02-18 05:03:00|402.53|399.73|402.63|399.83|402.63|399.83|402.53|399.73|0
1645160590000|2022-02-18 05:03:10|402.53|399.73|402.53|399.73|402.53|399.73|402.53|399.73|0
1645160600000|2022-02-18 05:03:20|402.63|399.83|402.53|399.73|402.63|399.83|402.53|399.73|0
1645160610000|2022-02-18 05:03:30|402.72|399.92|402.72|399.92|402.72|399.92|402.53|399.73|0
1645160620000|2022-02-18 05:03:40|402.53|399.73|402.53|399.73|402.72|399.92|402.53|399.73|0
1645160630000|2022-02-18 05:03:50|402.63|399.83|402.53|399.73|402.63|399.83|402.53|399.73|0
1645160640000|2022-02-18 05:04:00|402.34|399.54|402.44|399.64|402.53|399.73|402.34|399.54|0
1645160650000|2022-02-18 05:04:10|402.34|399.54|402.14|399.34|402.34|399.54|402.14|399.34|0
1645160660000|2022-02-18 05:04:20|402.34|399.54|402.34|399.54|402.34|399.54|402.34|399.54|0
1645160680000|2022-02-18 05:04:40|402.14|399.34|402.34|399.54|402.34|399.54|402.14|399.34|0
1645160700000|2022-02-18 05:05:00|402.14|399.34|402.34|399.54|402.34|399.54|402.14|399.34|0
1645160710000|2022-02-18 05:05:10|402.14|399.34|402.14|399.34|402.14|399.34|402.14|399.34|0
1645160720000|2022-02-18 05:05:20|402.34|399.54|402.53|399.73|402.53|399.73|402.34|399.54|0
1645160730000|2022-02-18 05:05:30|402.44|399.64|402.34|399.54|402.44|399.64|402.34|399.54|0
1645160740000|2022-02-18 05:05:40|402.53|399.73|402.53|399.73|402.53|399.73|402.44|399.64|0
1645160750000|2022-02-18 05:05:50|402.72|399.92|402.72|399.92|402.92|400.12|402.72|399.92|0
1645160760000|2022-02-18 05:06:00|402.82|400.02|403.11|400.31|403.11|400.31|402.72|399.92|0
1645160780000|2022-02-18 05:06:20|403.21|400.41|403.21|400.41|403.21|400.41|403.21|400.41|0
1645160790000|2022-02-18 05:06:30|403.11|400.31|403.11|400.31|403.21|400.41|403.11|400.31|0
1645160810000|2022-02-18 05:06:50|403.21|400.41|402.92|400.12|403.21|400.41|402.92|400.12|0
1645160820000|2022-02-18 05:07:00|403.11|400.31|402.92|400.12|403.11|400.31|402.92|400.12|0
1645160840000|2022-02-18 05:07:20|403.02|400.22|403.11|400.31|403.11|400.31|403.02|400.22|0
1645160850000|2022-02-18 05:07:30|402.92|400.12|403.11|400.31|403.11|400.31|402.92|400.12|0
1645160860000|2022-02-18 05:07:40|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1645160870000|2022-02-18 05:07:50|403.11|400.31|403.21|400.41|403.21|400.41|403.02|400.22|0
1645160880000|2022-02-18 05:08:00|402.92|400.12|403.11|400.31|403.11|400.31|402.92|400.12|0
1645160890000|2022-02-18 05:08:10|403.21|400.41|403.11|400.31|403.21|400.41|403.11|400.31|0
1645160920000|2022-02-18 05:08:40|403.21|400.41|403.21|400.41|403.21|400.41|403.21|400.41|0
1645160930000|2022-02-18 05:08:50|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1645160940000|2022-02-18 05:09:00|403.21|400.41|403.31|400.51|403.31|400.51|403.21|400.41|0
1645160950000|2022-02-18 05:09:10|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1645160960000|2022-02-18 05:09:20|403.69|400.89|403.5|400.7|403.89|401.09|403.5|400.7|0
1645160980000|2022-02-18 05:09:40|403.69|400.89|403.69|400.89|403.8|401|403.69|400.89|0
1645160990000|2022-02-18 05:09:50|403.5|400.7|403.6|400.8|403.69|400.89|403.5|400.7|0
1645161000000|2022-02-18 05:10:00|403.69|400.89|403.5|400.7|403.69|400.89|403.5|400.7|0
1645161010000|2022-02-18 05:10:10|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1645161020000|2022-02-18 05:10:20|403.11|400.31|403.11|400.31|403.11|400.31|402.92|400.12|0
1645161030000|2022-02-18 05:10:30|402.92|400.12|402.92|400.12|403.11|400.31|402.92|400.12|0
1645161050000|2022-02-18 05:10:50|402.82|400.02|402.92|400.12|402.92|400.12|402.82|400.02|0
1645161060000|2022-02-18 05:11:00|403.11|400.31|403.21|400.41|403.21|400.41|403.11|400.31|0
1645161070000|2022-02-18 05:11:10|403.11|400.31|403.89|401.09|403.89|401.09|403.11|400.31|0
1645161080000|2022-02-18 05:11:20|403.8|401|403.69|400.89|403.8|401|403.69|400.89|0
1645161100000|2022-02-18 05:11:40|403.8|401|403.89|401.09|403.89|401.09|403.8|401|0
1645161110000|2022-02-18 05:11:50|403.5|400.7|403.89|401.09|403.89|401.09|403.5|400.7|0
1645161120000|2022-02-18 05:12:00|403.69|400.89|403.69|400.89|403.69|400.89|403.6|400.8|0
1645161130000|2022-02-18 05:12:10|403.6|400.8|403.69|400.89|403.69|400.89|403.6|400.8|0
1645161150000|2022-02-18 05:12:30|403.79|400.99|403.79|400.99|403.79|400.99|403.69|400.89|0
1645161160000|2022-02-18 05:12:40|403.89|401.09|403.89|401.09|403.99|401.19|403.89|401.09|0
1645161180000|2022-02-18 05:13:00|404.08|401.28|403.99|401.19|404.08|401.28|403.89|401.09|0
1645161190000|2022-02-18 05:13:10|403.89|401.09|403.79|400.99|403.89|401.09|403.79|400.99|0
1645161200000|2022-02-18 05:13:20|403.69|400.89|403.69|400.89|403.69|400.89|403.69|400.89|0
1645161210000|2022-02-18 05:13:30|403.79|400.99|403.69|400.89|403.79|400.99|403.69|400.89|0
1645161220000|2022-02-18 05:13:40|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1645161230000|2022-02-18 05:13:50|403.69|400.89|403.5|400.7|403.69|400.89|403.5|400.7|0
1645161240000|2022-02-18 05:14:00|403.6|400.8|403.41|400.61|403.6|400.8|403.41|400.61|0
1645161250000|2022-02-18 05:14:10|403.3|400.5|403.41|400.61|403.5|400.7|403.3|400.5|0
1645161260000|2022-02-18 05:14:20|403.5|400.7|403.69|400.89|403.69|400.89|403.5|400.7|0
1645161270000|2022-02-18 05:14:30|403.6|400.8|403.5|400.7|403.69|400.89|403.5|400.7|0
1645161280000|2022-02-18 05:14:40|403.6|400.8|403.69|400.89|403.69|400.89|403.6|400.8|0
1645161290000|2022-02-18 05:14:50|403.89|401.09|403.69|400.89|403.89|401.09|403.69|400.89|0
1645161300000|2022-02-18 05:15:00|403.89|401.09|403.89|401.09|403.99|401.19|403.89|401.09|0
1645161310000|2022-02-18 05:15:10|403.5|400.7|403.89|401.09|403.89|401.09|403.5|400.7|0
1645161320000|2022-02-18 05:15:20|403.69|400.89|403.89|401.09|403.89|401.09|403.69|400.89|0
1645161330000|2022-02-18 05:15:30|403.99|401.19|403.69|400.89|404.08|401.28|403.69|400.89|0
1645161360000|2022-02-18 05:16:00|403.6|400.8|403.3|400.5|403.6|400.8|403.3|400.5|0
1645161370000|2022-02-18 05:16:10|403.69|400.89|403.69|400.89|403.69|400.89|403.5|400.7|0
1645161380000|2022-02-18 05:16:20|403.5|400.7|403.5|400.7|403.69|400.89|403.5|400.7|0
1645161390000|2022-02-18 05:16:30|403.6|400.8|403.5|400.7|403.6|400.8|403.5|400.7|0
1645161400000|2022-02-18 05:16:40|403.4|400.6|403.3|400.5|403.5|400.7|403.3|400.5|0
1645161420000|2022-02-18 05:17:00|403.11|400.31|403.11|400.31|403.11|400.31|402.91|400.11|0
1645161430000|2022-02-18 05:17:10|402.91|400.11|402.63|399.83|402.91|400.11|402.63|399.83|0
1645161440000|2022-02-18 05:17:20|402.72|399.92|402.91|400.11|402.91|400.11|402.72|399.92|0
1645161450000|2022-02-18 05:17:30|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1645161460000|2022-02-18 05:17:40|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1645161470000|2022-02-18 05:17:50|402.72|399.92|402.82|400.02|402.82|400.02|402.72|399.92|0
1645161480000|2022-02-18 05:18:00|402.72|399.92|402.53|399.73|402.72|399.92|402.53|399.73|0
1645161490000|2022-02-18 05:18:10|402.63|399.83|402.72|399.92|402.72|399.92|402.53|399.73|0
1645161500000|2022-02-18 05:18:20|402.91|400.11|402.82|400.02|402.91|400.11|402.72|399.92|0
1645161510000|2022-02-18 05:18:30|402.72|399.92|402.91|400.11|402.91|400.11|402.72|399.92|0
1645161560000|2022-02-18 05:19:20|403.3|400.5|402.91|400.11|403.3|400.5|402.91|400.11|0
1645161570000|2022-02-18 05:19:30|402.82|400.02|402.82|400.02|402.82|400.02|402.72|399.92|0
1645161580000|2022-02-18 05:19:40|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1645161590000|2022-02-18 05:19:50|403.01|400.21|402.91|400.11|403.01|400.21|402.91|400.11|0
1645161600000|2022-02-18 05:20:00|402.72|399.92|402.91|400.11|402.91|400.11|402.72|399.92|0
1645161620000|2022-02-18 05:20:20|403.11|400.31|403.3|400.5|403.3|400.5|403.11|400.31|0
1645161630000|2022-02-18 05:20:30|403.5|400.7|403.69|400.89|403.69|400.89|403.5|400.7|0
1645161640000|2022-02-18 05:20:40|403.89|401.09|403.89|401.09|404.08|401.28|403.89|401.09|0
1645161650000|2022-02-18 05:20:50|403.99|401.19|404.08|401.28|404.08|401.28|403.99|401.19|0
1645161670000|2022-02-18 05:21:10|404.18|401.38|403.89|401.09|404.18|401.38|403.89|401.09|0
1645161680000|2022-02-18 05:21:20|403.69|400.89|403.69|400.89|403.69|400.89|403.69|400.89|0
1645161690000|2022-02-18 05:21:30|403.89|401.09|403.89|401.09|403.89|401.09|403.89|401.09|0
1645161700000|2022-02-18 05:21:40|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1645161720000|2022-02-18 05:22:00|404.18|401.38|404.08|401.28|404.18|401.38|404.08|401.28|0
1645161730000|2022-02-18 05:22:10|404.18|401.38|404.18|401.38|404.18|401.38|404.08|401.28|0
1645161740000|2022-02-18 05:22:20|404.27|401.47|404.08|401.28|404.27|401.47|404.08|401.28|0
1645161750000|2022-02-18 05:22:30|404.18|401.38|404.08|401.28|404.18|401.38|404.08|401.28|0
1645161760000|2022-02-18 05:22:40|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1645161770000|2022-02-18 05:22:50|404.08|401.28|404.08|401.28|404.08|401.28|403.99|401.19|0
1645161780000|2022-02-18 05:23:00|403.88|401.08|403.88|401.08|404.08|401.28|403.88|401.08|0
1645161830000|2022-02-18 05:23:50|404.08|401.28|403.88|401.08|404.08|401.28|403.88|401.08|0
1645161850000|2022-02-18 05:24:10|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1645161860000|2022-02-18 05:24:20|404.27|401.47|404.08|401.28|404.27|401.47|404.08|401.28|0
1645161870000|2022-02-18 05:24:30|404.27|401.47|404.66|401.86|404.66|401.86|404.27|401.47|0
1645161880000|2022-02-18 05:24:40|404.86|402.06|404.66|401.86|404.86|402.06|404.47|401.67|0
1645161900000|2022-02-18 05:25:00|404.76|401.96|404.76|401.96|404.76|401.96|404.76|401.96|0
1645161910000|2022-02-18 05:25:10|404.66|401.86|404.66|401.86|404.76|401.96|404.66|401.86|0
1645161920000|2022-02-18 05:25:20|404.76|401.96|404.57|401.77|404.76|401.96|404.47|401.67|0
1645161930000|2022-02-18 05:25:30|404.66|401.86|404.86|402.06|404.86|402.06|404.66|401.86|0
1645161940000|2022-02-18 05:25:40|404.76|401.96|404.47|401.67|404.76|401.96|404.47|401.67|0
1645161960000|2022-02-18 05:26:00|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1645161970000|2022-02-18 05:26:10|404.76|401.96|404.66|401.86|404.76|401.96|404.66|401.86|0
1645161980000|2022-02-18 05:26:20|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1645162000000|2022-02-18 05:26:40|404.66|401.86|404.86|402.06|404.86|402.06|404.66|401.86|0
1645162010000|2022-02-18 05:26:50|404.66|401.86|404.66|401.86|404.86|402.06|404.66|401.86|0
1645162020000|2022-02-18 05:27:00|404.76|401.96|404.47|401.67|404.76|401.96|404.47|401.67|0
1645162030000|2022-02-18 05:27:10|404.37|401.57|404.37|401.57|404.37|401.57|404.27|401.47|0
1645162040000|2022-02-18 05:27:20|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1645162050000|2022-02-18 05:27:30|404.18|401.38|403.88|401.08|404.18|401.38|403.88|401.08|0
1645162060000|2022-02-18 05:27:40|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1645162070000|2022-02-18 05:27:50|404.18|401.38|404.27|401.47|404.27|401.47|404.08|401.28|0
1645162080000|2022-02-18 05:28:00|404.18|401.38|404.08|401.28|404.18|401.38|404.08|401.28|0
1645162090000|2022-02-18 05:28:10|404.18|401.38|404.18|401.38|404.18|401.38|404.18|401.38|0
1645162100000|2022-02-18 05:28:20|404.08|401.28|404.08|401.28|404.18|401.38|404.08|401.28|0
1645162110000|2022-02-18 05:28:30|404.18|401.38|404.08|401.28|404.18|401.38|404.08|401.28|0
1645162120000|2022-02-18 05:28:40|403.88|401.08|404.08|401.28|404.08|401.28|403.88|401.08|0
1645162130000|2022-02-18 05:28:50|403.88|401.08|404.08|401.28|404.08|401.28|403.88|401.08|0
1645162150000|2022-02-18 05:29:10|404.27|401.47|404.27|401.47|404.27|401.47|404.08|401.28|0
1645162170000|2022-02-18 05:29:30|404.47|401.67|404.47|401.67|404.47|401.67|404.47|401.67|0
1645162180000|2022-02-18 05:29:40|404.57|401.77|404.57|401.77|404.66|401.86|404.57|401.77|0
1645162190000|2022-02-18 05:29:50|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1645162200000|2022-02-18 05:30:00|404.47|401.67|404.27|401.47|404.47|401.67|404.27|401.47|0
1645162220000|2022-02-18 05:30:20|404.08|401.28|403.69|400.89|404.08|401.28|403.69|400.89|0
1645162250000|2022-02-18 05:30:50|403.88|401.08|403.59|400.79|403.88|401.08|403.59|400.79|0
1645162260000|2022-02-18 05:31:00|403.49|400.69|403.69|400.89|403.69|400.89|403.4|400.6|0
1645162270000|2022-02-18 05:31:10|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1645162280000|2022-02-18 05:31:20|403.69|400.89|403.88|401.08|403.88|401.08|403.69|400.89|0
1645162290000|2022-02-18 05:31:30|403.69|400.89|403.69|400.89|403.69|400.89|403.59|400.79|0
1645162310000|2022-02-18 05:31:50|403.49|400.69|403.69|400.89|403.69|400.89|403.49|400.69|0
1645162320000|2022-02-18 05:32:00|403.88|401.08|403.88|401.08|403.88|401.08|403.88|401.08|0
1645162330000|2022-02-18 05:32:10|403.98|401.18|403.88|401.08|403.98|401.18|403.88|401.08|0
1645162340000|2022-02-18 05:32:20|404.08|401.28|403.88|401.08|404.08|401.28|403.88|401.08|0
1645162350000|2022-02-18 05:32:30|403.69|400.89|404.08|401.28|404.08|401.28|403.69|400.89|0
1645162360000|2022-02-18 05:32:40|403.88|401.08|403.69|400.89|403.88|401.08|403.69|400.89|0
1645162370000|2022-02-18 05:32:50|403.98|401.18|403.98|401.18|403.98|401.18|403.98|401.18|0
1645162380000|2022-02-18 05:33:00|403.88|401.08|403.69|400.89|403.88|401.08|403.69|400.89|0
1645162390000|2022-02-18 05:33:10|403.88|401.08|403.98|401.18|403.98|401.18|403.88|401.08|0
1645162400000|2022-02-18 05:33:20|403.88|401.08|403.88|401.08|403.88|401.08|403.88|401.08|0
1645162420000|2022-02-18 05:33:40|403.69|400.89|403.69|400.89|403.69|400.89|403.69|400.89|0
1645162430000|2022-02-18 05:33:50|403.88|401.08|403.88|401.08|403.88|401.08|403.88|401.08|0
1645162440000|2022-02-18 05:34:00|403.69|400.89|403.69|400.89|403.69|400.89|403.69|400.89|0
1645162450000|2022-02-18 05:34:10|403.88|401.08|403.88|401.08|403.88|401.08|403.88|401.08|0
1645162460000|2022-02-18 05:34:20|404.08|401.28|403.88|401.08|404.08|401.28|403.88|401.08|0
1645162470000|2022-02-18 05:34:30|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1645162480000|2022-02-18 05:34:40|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1645162500000|2022-02-18 05:35:00|404.27|401.47|404.27|401.47|404.27|401.47|404.07|401.27|0
1645162510000|2022-02-18 05:35:10|404.18|401.38|404.27|401.47|404.27|401.47|404.18|401.38|0
1645162520000|2022-02-18 05:35:20|404.07|401.27|404.18|401.38|404.18|401.38|404.07|401.27|0
1645162530000|2022-02-18 05:35:30|404.07|401.27|403.98|401.18|404.07|401.27|403.98|401.18|0
1645162540000|2022-02-18 05:35:40|403.88|401.08|404.07|401.27|404.27|401.47|403.88|401.08|0
1645162550000|2022-02-18 05:35:50|404.18|401.38|404.07|401.27|404.18|401.38|404.07|401.27|0
1645162560000|2022-02-18 05:36:00|403.98|401.18|403.88|401.08|403.98|401.18|403.88|401.08|0
1645162570000|2022-02-18 05:36:10|403.69|400.89|403.59|400.79|403.69|400.89|403.59|400.79|0
1645162580000|2022-02-18 05:36:20|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1645162590000|2022-02-18 05:36:30|403.3|400.5|403.1|400.3|403.3|400.5|403.1|400.3|0
1645162600000|2022-02-18 05:36:40|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1645162620000|2022-02-18 05:37:00|403.1|400.3|403.1|400.3|403.3|400.5|403.1|400.3|0
1645162640000|2022-02-18 05:37:20|403.3|400.5|403.3|400.5|403.3|400.5|403.2|400.4|0
1645162660000|2022-02-18 05:37:40|403.4|400.6|403.3|400.5|403.4|400.6|403.3|400.5|0
1645162670000|2022-02-18 05:37:50|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1645162680000|2022-02-18 05:38:00|403.3|400.5|402.91|400.11|403.3|400.5|402.91|400.11|0
1645162690000|2022-02-18 05:38:10|402.71|399.91|402.81|400.01|402.81|400.01|402.71|399.91|0
1645162700000|2022-02-18 05:38:20|402.91|400.11|402.81|400.01|402.91|400.11|402.81|400.01|0
1645162710000|2022-02-18 05:38:30|402.71|399.91|402.91|400.11|402.91|400.11|402.71|399.91|0
1645162720000|2022-02-18 05:38:40|402.71|399.91|402.71|399.91|402.71|399.91|402.71|399.91|0
1645162730000|2022-02-18 05:38:50|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1645162740000|2022-02-18 05:39:00|402.42|399.62|402.32|399.52|402.42|399.62|402.32|399.52|0
1645162750000|2022-02-18 05:39:10|402.52|399.72|402.91|400.11|402.91|400.11|402.52|399.72|0
1645162760000|2022-02-18 05:39:20|403.1|400.3|403.29|400.49|403.3|400.5|403.1|400.3|0
1645162780000|2022-02-18 05:39:40|403.2|400.4|403.1|400.3|403.29|400.49|403.1|400.3|0
1645162790000|2022-02-18 05:39:50|402.91|400.11|403.2|400.4|403.2|400.4|402.91|400.11|0
1645162800000|2022-02-18 05:40:00|403.1|400.3|403.29|400.49|403.29|400.49|403.1|400.3|0
1645162810000|2022-02-18 05:40:10|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1645162820000|2022-02-18 05:40:20|403.29|400.49|403.1|400.3|403.29|400.49|403.1|400.3|0
1645162830000|2022-02-18 05:40:30|403.2|400.4|403.1|400.3|403.2|400.4|403.1|400.3|0
1645162840000|2022-02-18 05:40:40|403.2|400.4|403.49|400.69|403.49|400.69|403.2|400.4|0
1645162850000|2022-02-18 05:40:50|403.68|400.88|403.59|400.79|403.68|400.88|403.59|400.79|0
1645162860000|2022-02-18 05:41:00|403.49|400.69|403.59|400.79|403.59|400.79|403.49|400.69|0
1645162870000|2022-02-18 05:41:10|403.49|400.69|403.29|400.49|403.49|400.69|403.2|400.4|0
1645162880000|2022-02-18 05:41:20|403.1|400.3|403.1|400.3|403.29|400.49|403.1|400.3|0
1645162890000|2022-02-18 05:41:30|403.29|400.49|403.29|400.49|403.4|400.6|403.29|400.49|0
1645162900000|2022-02-18 05:41:40|403.4|400.6|403.4|400.6|403.4|400.6|403.4|400.6|0
1645162910000|2022-02-18 05:41:50|403.49|400.69|403.68|400.88|403.78|400.98|403.49|400.69|0
1645162920000|2022-02-18 05:42:00|403.88|401.08|403.88|401.08|403.88|401.08|403.88|401.08|0
1645162930000|2022-02-18 05:42:10|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1645162940000|2022-02-18 05:42:20|403.59|400.79|403.98|401.18|403.98|401.18|403.59|400.79|0
1645162950000|2022-02-18 05:42:30|404.07|401.27|404.46|401.66|404.46|401.66|404.07|401.27|0
1645162960000|2022-02-18 05:42:40|404.07|401.27|404.27|401.47|404.27|401.47|404.07|401.27|0
1645162970000|2022-02-18 05:42:50|404.37|401.57|404.46|401.66|404.46|401.66|404.27|401.47|0
1645162980000|2022-02-18 05:43:00|404.37|401.57|404.37|401.57|404.37|401.57|404.37|401.57|0
1645162990000|2022-02-18 05:43:10|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1645163000000|2022-02-18 05:43:20|404.07|401.27|404.27|401.47|404.27|401.47|404.07|401.27|0
1645163020000|2022-02-18 05:43:40|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1645163030000|2022-02-18 05:43:50|404.17|401.37|404.27|401.47|404.27|401.47|404.17|401.37|0
1645163040000|2022-02-18 05:44:00|404.07|401.27|404.27|401.47|404.27|401.47|404.07|401.27|0
1645163050000|2022-02-18 05:44:10|404.17|401.37|404.27|401.47|404.27|401.47|404.17|401.37|0
1645163060000|2022-02-18 05:44:20|404.17|401.37|403.88|401.08|404.17|401.37|403.88|401.08|0
1645163090000|2022-02-18 05:44:50|403.68|400.88|404.07|401.27|404.07|401.27|403.68|400.88|0
1645163100000|2022-02-18 05:45:00|403.88|401.08|403.68|400.88|403.88|401.08|403.68|400.88|0
1645163130000|2022-02-18 05:45:30|403.88|401.08|403.88|401.08|403.88|401.08|403.88|401.08|0
1645163150000|2022-02-18 05:45:50|403.78|400.98|403.88|401.08|403.88|401.08|403.78|400.98|0
1645163160000|2022-02-18 05:46:00|403.78|400.98|403.68|400.88|403.78|400.98|403.68|400.88|0
1645163170000|2022-02-18 05:46:10|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1645163200000|2022-02-18 05:46:40|403.68|400.88|403.49|400.69|403.68|400.88|403.49|400.69|0
1645163210000|2022-02-18 05:46:50|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1645163220000|2022-02-18 05:47:00|403.39|400.59|403.29|400.49|403.39|400.59|403.29|400.49|0
1645163230000|2022-02-18 05:47:10|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1645163240000|2022-02-18 05:47:20|403.29|400.49|403.49|400.69|403.49|400.69|403.29|400.49|0
1645163250000|2022-02-18 05:47:30|403.29|400.49|403.49|400.69|403.49|400.69|403.29|400.49|0
1645163260000|2022-02-18 05:47:40|403.39|400.59|403.29|400.49|403.39|400.59|403.29|400.49|0
1645163270000|2022-02-18 05:47:50|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1645163280000|2022-02-18 05:48:00|403.68|400.88|403.59|400.79|403.68|400.88|403.49|400.69|0
1645163290000|2022-02-18 05:48:10|403.49|400.69|403.68|400.88|403.68|400.88|403.49|400.69|0
1645163300000|2022-02-18 05:48:20|403.78|400.98|403.68|400.88|403.78|400.98|403.68|400.88|0
1645163310000|2022-02-18 05:48:30|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1645163330000|2022-02-18 05:48:50|403.68|400.88|403.88|401.08|403.88|401.08|403.68|400.88|0
1645163350000|2022-02-18 05:49:10|403.78|400.98|403.59|400.79|403.78|400.98|403.59|400.79|0
1645163360000|2022-02-18 05:49:20|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1645163370000|2022-02-18 05:49:30|403.29|400.49|403.49|400.69|403.49|400.69|403.29|400.49|0
1645163380000|2022-02-18 05:49:40|403.39|400.59|403.39|400.59|403.39|400.59|403.39|400.59|0
1645163390000|2022-02-18 05:49:50|403.49|400.69|403.39|400.59|403.49|400.69|403.29|400.49|0
1645163400000|2022-02-18 05:50:00|403.49|400.69|403.29|400.49|403.49|400.69|403.29|400.49|0
1645163410000|2022-02-18 05:50:10|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1645163420000|2022-02-18 05:50:20|403.87|401.07|403.87|401.07|404.07|401.27|403.87|401.07|0
1645163430000|2022-02-18 05:50:30|403.78|400.98|404.07|401.27|404.07|401.27|403.78|400.98|0
1645163460000|2022-02-18 05:51:00|403.87|401.07|403.98|401.18|403.98|401.18|403.87|401.07|0
1645163470000|2022-02-18 05:51:10|403.87|401.07|404.07|401.27|404.07|401.27|403.87|401.07|0
1645163490000|2022-02-18 05:51:30|404.36|401.56|404.46|401.66|404.46|401.66|404.26|401.46|0
1645163500000|2022-02-18 05:51:40|404.26|401.46|404.46|401.66|404.46|401.66|404.26|401.46|0
1645163520000|2022-02-18 05:52:00|404.26|401.46|404.26|401.46|404.26|401.46|404.26|401.46|0
1645163530000|2022-02-18 05:52:10|404.17|401.37|404.17|401.37|404.26|401.46|404.17|401.37|0
1645163540000|2022-02-18 05:52:20|404.26|401.46|404.07|401.27|404.26|401.46|404.07|401.27|0
1645163550000|2022-02-18 05:52:30|403.87|401.07|403.87|401.07|403.87|401.07|403.87|401.07|0
1645163570000|2022-02-18 05:52:50|403.97|401.17|403.87|401.07|403.97|401.17|403.87|401.07|0
1645163580000|2022-02-18 05:53:00|403.68|400.88|403.87|401.07|403.87|401.07|403.68|400.88|0
1645163590000|2022-02-18 05:53:10|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1645163600000|2022-02-18 05:53:20|404.26|401.46|404.26|401.46|404.26|401.46|404.26|401.46|0
1645163610000|2022-02-18 05:53:30|404.46|401.66|404.56|401.76|404.56|401.76|404.46|401.66|0
1645163620000|2022-02-18 05:53:40|404.46|401.66|404.26|401.46|404.46|401.66|404.26|401.46|0
1645163630000|2022-02-18 05:53:50|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1645163640000|2022-02-18 05:54:00|404.26|401.46|404.26|401.46|404.26|401.46|404.26|401.46|0
1645163650000|2022-02-18 05:54:10|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1645163660000|2022-02-18 05:54:20|404.65|401.85|404.65|401.85|404.65|401.85|404.46|401.66|0
1645163670000|2022-02-18 05:54:30|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1645163700000|2022-02-18 05:55:00|404.56|401.76|404.65|401.85|404.65|401.85|404.56|401.76|0
1645163710000|2022-02-18 05:55:10|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1645163750000|2022-02-18 05:55:50|404.36|401.56|404.46|401.66|404.46|401.66|404.36|401.56|0
1645163760000|2022-02-18 05:56:00|404.26|401.46|404.26|401.46|404.26|401.46|404.26|401.46|0
1645163770000|2022-02-18 05:56:10|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1645163780000|2022-02-18 05:56:20|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1645163800000|2022-02-18 05:56:40|404.26|401.46|404.56|401.76|404.56|401.76|404.26|401.46|0
1645163810000|2022-02-18 05:56:50|404.46|401.66|404.26|401.46|404.46|401.66|404.26|401.46|0
1645163820000|2022-02-18 05:57:00|404.07|401.27|404.07|401.27|404.07|401.27|404.07|401.27|0
1645163830000|2022-02-18 05:57:10|404.26|401.46|404.46|401.66|404.46|401.66|404.26|401.46|0
1645163840000|2022-02-18 05:57:20|404.36|401.56|404.26|401.46|404.36|401.56|404.26|401.46|0
1645163850000|2022-02-18 05:57:30|404.17|401.37|404.17|401.37|404.17|401.37|404.17|401.37|0
1645163860000|2022-02-18 05:57:40|404.07|401.27|404.26|401.46|404.26|401.46|404.07|401.27|0
1645163880000|2022-02-18 05:58:00|404.46|401.66|404.46|401.66|404.56|401.76|404.46|401.66|0
1645163890000|2022-02-18 05:58:10|404.56|401.76|404.46|401.66|404.56|401.76|404.46|401.66|0
1645163940000|2022-02-18 05:59:00|404.65|401.85|404.65|401.85|404.85|402.05|404.65|401.85|0
1645163950000|2022-02-18 05:59:10|404.56|401.76|404.65|401.85|404.75|401.95|404.56|401.76|0
1645163970000|2022-02-18 05:59:30|404.95|402.15|405.43|402.63|405.43|402.63|404.95|402.15|0
1645163980000|2022-02-18 05:59:40|406.6|403.8|406.8|404|406.8|404|406.6|403.8|0
1645163990000|2022-02-18 05:59:50|406.6|403.8|406.01|403.21|406.6|403.8|406.01|403.21|0
1645164000000|2022-02-18 06:00:00|407.19|404.39|407.19|404.39|407.19|404.39|406.99|404.19|0
1645164010000|2022-02-18 06:00:10|407.87|405.07|407.97|405.17|408.16|405.36|407.87|405.07|0
1645164020000|2022-02-18 06:00:20|407.77|404.97|407.38|404.58|407.77|404.97|407.38|404.58|0
1645164030000|2022-02-18 06:00:30|408.16|405.36|407.97|405.17|408.16|405.36|407.97|405.17|0
1645164040000|2022-02-18 06:00:40|407.58|404.78|407.97|405.17|407.97|405.17|407.58|404.78|0
1645164050000|2022-02-18 06:00:50|408.95|406.15|409.73|406.93|409.73|406.93|408.95|406.15|0
1645164060000|2022-02-18 06:01:00|409.53|406.73|409.93|407.13|409.93|407.13|409.53|406.73|0
1645164070000|2022-02-18 06:01:10|410.32|407.52|409.73|406.93|410.32|407.52|409.73|406.93|0
1645164080000|2022-02-18 06:01:20|409.53|406.73|409.73|406.93|409.73|406.93|409.14|406.34|0
1645164090000|2022-02-18 06:01:30|409.34|406.54|409.44|406.64|409.44|406.64|409.34|406.54|0
1645164100000|2022-02-18 06:01:40|409.14|406.34|408.95|406.15|409.14|406.34|408.95|406.15|0
1645164110000|2022-02-18 06:01:50|408.75|405.95|408.55|405.75|408.75|405.95|408.55|405.75|0
1645164120000|2022-02-18 06:02:00|408.36|405.56|408.75|405.95|408.95|406.15|408.36|405.56|0
1645164130000|2022-02-18 06:02:10|408.66|405.86|408.55|405.75|408.66|405.86|408.36|405.56|0
1645164140000|2022-02-18 06:02:20|408.75|405.95|408.95|406.15|408.95|406.15|408.55|405.75|0
1645164150000|2022-02-18 06:02:30|409.34|406.54|409.73|406.93|409.73|406.93|409.14|406.34|0
1645164160000|2022-02-18 06:02:40|408.95|406.15|408.75|405.95|408.95|406.15|408.75|405.95|0
1645164170000|2022-02-18 06:02:50|408.36|405.56|408.36|405.56|408.55|405.75|408.36|405.56|0
1645164180000|2022-02-18 06:03:00|408.55|405.75|408.55|405.75|408.95|406.15|408.46|405.66|0
1645164190000|2022-02-18 06:03:10|408.75|405.95|408.95|406.15|408.95|406.15|408.75|405.95|0
1645164200000|2022-02-18 06:03:20|409.14|406.34|409.05|406.25|409.14|406.34|409.05|406.25|0
1645164210000|2022-02-18 06:03:30|408.95|406.15|408.95|406.15|408.95|406.15|408.85|406.05|0
1645164220000|2022-02-18 06:03:40|408.75|405.95|408.36|405.56|409.05|406.25|408.36|405.56|0
1645164230000|2022-02-18 06:03:50|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1645164240000|2022-02-18 06:04:00|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1645164250000|2022-02-18 06:04:10|408.55|405.75|408.36|405.56|408.66|405.86|408.36|405.56|0
1645164260000|2022-02-18 06:04:20|408.55|405.75|408.66|405.86|408.66|405.86|408.55|405.75|0
1645164270000|2022-02-18 06:04:30|408.55|405.75|408.55|405.75|408.66|405.86|408.55|405.75|0
1645164280000|2022-02-18 06:04:40|408.36|405.56|408.55|405.75|408.55|405.75|408.36|405.56|0
1645164290000|2022-02-18 06:04:50|408.75|405.95|409.05|406.25|409.05|406.25|408.75|405.95|0
1645164300000|2022-02-18 06:05:00|409.14|406.34|408.75|405.95|409.14|406.34|408.75|405.95|0
1645164310000|2022-02-18 06:05:10|408.94|406.14|408.75|405.95|408.94|406.14|408.65|405.85|0
1645164320000|2022-02-18 06:05:20|408.85|406.05|408.55|405.75|408.85|406.05|408.55|405.75|0
1645164350000|2022-02-18 06:05:50|408.36|405.56|408.94|406.14|408.94|406.14|408.36|405.56|0
1645164360000|2022-02-18 06:06:00|409.14|406.34|409.53|406.73|409.53|406.73|409.14|406.34|0
1645164370000|2022-02-18 06:06:10|409.92|407.12|409.92|407.12|409.92|407.12|409.73|406.93|0
1645164380000|2022-02-18 06:06:20|410.12|407.32|408.94|406.14|410.12|407.32|408.94|406.14|0
1645164390000|2022-02-18 06:06:30|408.75|405.95|408.55|405.75|408.75|405.95|408.36|405.56|0
1645164400000|2022-02-18 06:06:40|408.46|405.66|408.36|405.56|408.46|405.66|408.36|405.56|0
1645164410000|2022-02-18 06:06:50|408.46|405.66|408.16|405.36|408.46|405.66|407.97|405.17|0
1645164420000|2022-02-18 06:07:00|408.26|405.46|408.55|405.75|408.55|405.75|408.26|405.46|0
1645164430000|2022-02-18 06:07:10|408.46|405.66|408.75|405.95|408.75|405.95|408.46|405.66|0
1645164440000|2022-02-18 06:07:20|408.46|405.66|408.55|405.75|408.55|405.75|408.36|405.56|0
1645164450000|2022-02-18 06:07:30|408.94|406.14|409.14|406.34|409.14|406.34|408.94|406.14|0
1645164460000|2022-02-18 06:07:40|408.94|406.14|408.75|405.95|409.24|406.44|408.75|405.95|0
1645164470000|2022-02-18 06:07:50|408.94|406.14|408.75|405.95|408.94|406.14|408.75|405.95|0
1645164480000|2022-02-18 06:08:00|408.94|406.14|408.94|406.14|408.94|406.14|408.94|406.14|0
1645164490000|2022-02-18 06:08:10|409.05|406.25|408.75|405.95|409.05|406.25|408.75|405.95|0
1645164500000|2022-02-18 06:08:20|408.85|406.05|408.94|406.14|408.94|406.14|408.85|406.05|0
1645164510000|2022-02-18 06:08:30|408.85|406.05|409.05|406.25|409.05|406.25|408.85|406.05|0
1645164520000|2022-02-18 06:08:40|409.14|406.34|409.05|406.25|409.14|406.34|409.05|406.25|0
1645164530000|2022-02-18 06:08:50|408.94|406.14|408.55|405.75|408.94|406.14|408.55|405.75|0
1645164540000|2022-02-18 06:09:00|408.65|405.85|408.75|405.95|408.75|405.95|408.65|405.85|0
1645164550000|2022-02-18 06:09:10|408.55|405.75|408.65|405.85|408.65|405.85|408.55|405.75|0
1645164560000|2022-02-18 06:09:20|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1645164570000|2022-02-18 06:09:30|408.65|405.85|408.75|405.95|408.75|405.95|408.55|405.75|0
1645164580000|2022-02-18 06:09:40|408.46|405.66|408.36|405.56|408.55|405.75|408.36|405.56|0
1645164590000|2022-02-18 06:09:50|408.16|405.36|408.55|405.75|408.55|405.75|408.16|405.36|0
1645164600000|2022-02-18 06:10:00|408.75|405.95|408.36|405.56|408.75|405.95|408.36|405.56|0
1645164620000|2022-02-18 06:10:20|408.16|405.36|408.16|405.36|408.16|405.36|408.16|405.36|0
1645164630000|2022-02-18 06:10:30|408.26|405.46|408.16|405.36|408.26|405.46|408.16|405.36|0
1645164640000|2022-02-18 06:10:40|408.36|405.56|408.36|405.56|408.36|405.56|408.36|405.56|0
1645164650000|2022-02-18 06:10:50|408.26|405.46|408.26|405.46|408.26|405.46|408.26|405.46|0
1645164660000|2022-02-18 06:11:00|408.36|405.56|408.55|405.75|408.55|405.75|408.36|405.56|0
1645164670000|2022-02-18 06:11:10|408.36|405.56|408.46|405.66|408.46|405.66|408.36|405.56|0
1645164680000|2022-02-18 06:11:20|408.36|405.56|408.36|405.56|408.36|405.56|408.36|405.56|0
1645164690000|2022-02-18 06:11:30|408.46|405.66|408.55|405.75|408.55|405.75|408.46|405.66|0
1645164710000|2022-02-18 06:11:50|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1645164720000|2022-02-18 06:12:00|408.75|405.95|408.94|406.14|408.94|406.14|408.75|405.95|0
1645164730000|2022-02-18 06:12:10|408.75|405.95|408.35|405.55|408.75|405.95|408.35|405.55|0
1645164740000|2022-02-18 06:12:20|408.55|405.75|408.55|405.75|408.55|405.75|408.55|405.75|0
1645164750000|2022-02-18 06:12:30|408.35|405.55|408.35|405.55|408.35|405.55|408.35|405.55|0
1645164760000|2022-02-18 06:12:40|408.16|405.36|407.87|405.07|408.16|405.36|407.87|405.07|0
1645164770000|2022-02-18 06:12:50|407.96|405.16|407.87|405.07|407.96|405.16|407.87|405.07|0
1645164780000|2022-02-18 06:13:00|407.96|405.16|408.46|405.66|408.46|405.66|407.96|405.16|0
1645164790000|2022-02-18 06:13:10|408.35|405.55|408.35|405.55|408.35|405.55|408.35|405.55|0
1645164800000|2022-02-18 06:13:20|408.55|405.75|408.55|405.75|408.55|405.75|408.35|405.55|0
1645164810000|2022-02-18 06:13:30|408.75|405.95|409.12|406.32|409.12|406.32|408.75|405.95|0
1645164820000|2022-02-18 06:13:40|408.92|406.12|409.02|406.22|409.11|406.31|408.92|406.12|0
1645164830000|2022-02-18 06:13:50|408.92|406.12|408.92|406.12|408.92|406.12|408.92|406.12|0
1645164840000|2022-02-18 06:14:00|409.02|406.22|409.11|406.31|409.11|406.31|409.02|406.22|0
1645164850000|2022-02-18 06:14:10|408.92|406.12|409.11|406.31|409.11|406.31|408.92|406.12|0
1645164860000|2022-02-18 06:14:20|409.22|406.42|409.7|406.9|409.7|406.9|409.22|406.42|0
1645164870000|2022-02-18 06:14:30|409.9|407.1|409.7|406.9|409.9|407.1|409.7|406.9|0
1645164880000|2022-02-18 06:14:40|409.51|406.71|409.8|407|409.8|407|409.51|406.71|0
1645164890000|2022-02-18 06:14:50|409.7|406.9|409.41|406.61|409.7|406.9|409.31|406.51|0
1645164900000|2022-02-18 06:15:00|409.51|406.71|409.51|406.71|409.61|406.81|409.31|406.51|0
1645164910000|2022-02-18 06:15:10|409.7|406.9|410.09|407.29|410.09|407.29|409.7|406.9|0
1645164920000|2022-02-18 06:15:20|409.9|407.1|409.7|406.9|409.9|407.1|409.61|406.81|0
1645164930000|2022-02-18 06:15:30|409.8|407|409.7|406.9|409.8|407|409.7|406.9|0
1645164940000|2022-02-18 06:15:40|409.51|406.71|409.51|406.71|409.51|406.71|409.51|406.71|0
1645164950000|2022-02-18 06:15:50|409.61|406.81|409.51|406.71|409.61|406.81|409.51|406.71|0
1645164960000|2022-02-18 06:16:00|409.31|406.51|409.51|406.71|409.51|406.71|409.31|406.51|0
1645164970000|2022-02-18 06:16:10|409.61|406.81|409.51|406.71|409.61|406.81|409.51|406.71|0
1645164980000|2022-02-18 06:16:20|409.7|406.9|409.9|407.1|409.9|407.1|409.7|406.9|0
1645164990000|2022-02-18 06:16:30|410|407.2|410.09|407.29|410.29|407.49|410|407.2|0
1645165000000|2022-02-18 06:16:40|410.19|407.39|410.29|407.49|410.29|407.49|410.19|407.39|0
1645165010000|2022-02-18 06:16:50|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1645165020000|2022-02-18 06:17:00|410|407.2|410|407.2|410.09|407.29|410|407.2|0
1645165030000|2022-02-18 06:17:10|409.9|407.1|409.9|407.1|410.09|407.29|409.9|407.1|0
1645165040000|2022-02-18 06:17:20|409.7|406.9|409.5|406.7|409.7|406.9|409.5|406.7|0
1645165050000|2022-02-18 06:17:30|409.41|406.61|409.61|406.81|409.61|406.81|409.41|406.61|0
1645165060000|2022-02-18 06:17:40|409.7|406.9|409.9|407.1|409.9|407.1|409.7|406.9|0
1645165070000|2022-02-18 06:17:50|409.61|406.81|409.7|406.9|409.7|406.9|409.61|406.81|0
1645165080000|2022-02-18 06:18:00|409.61|406.81|409.61|406.81|409.61|406.81|409.5|406.7|0
1645165090000|2022-02-18 06:18:10|409.7|406.9|409.41|406.61|409.7|406.9|409.31|406.51|0
1645165100000|2022-02-18 06:18:20|409.31|406.51|409.41|406.61|409.41|406.61|409.31|406.51|0
1645165110000|2022-02-18 06:18:30|409.31|406.51|408.92|406.12|409.41|406.61|408.92|406.12|0
1645165120000|2022-02-18 06:18:40|409.02|406.22|408.14|405.34|409.02|406.22|408.14|405.34|0
1645165130000|2022-02-18 06:18:50|407.94|405.14|408.33|405.53|408.43|405.63|407.94|405.14|0
1645165140000|2022-02-18 06:19:00|408.14|405.34|407.94|405.14|408.14|405.34|407.94|405.14|0
1645165150000|2022-02-18 06:19:10|407.55|404.75|407.55|404.75|407.55|404.75|407.35|404.55|0
1645165160000|2022-02-18 06:19:20|407.35|404.55|407.26|404.46|407.35|404.55|407.26|404.46|0
1645165170000|2022-02-18 06:19:30|406.96|404.16|407.26|404.46|407.26|404.46|406.96|404.16|0
1645165180000|2022-02-18 06:19:40|406.96|404.16|406.77|403.97|406.96|404.16|406.77|403.97|0
1645165190000|2022-02-18 06:19:50|406.57|403.77|406.68|403.88|406.77|403.97|406.57|403.77|0
1645165200000|2022-02-18 06:20:00|406.87|404.07|407.35|404.55|407.35|404.55|406.87|404.07|0
1645165210000|2022-02-18 06:20:10|407.46|404.66|407.35|404.55|407.46|404.66|407.35|404.55|0
1645165220000|2022-02-18 06:20:20|407.26|404.46|407.35|404.55|407.35|404.55|407.26|404.46|0
1645165230000|2022-02-18 06:20:30|407.26|404.46|407.16|404.36|407.35|404.55|407.16|404.36|0
1645165240000|2022-02-18 06:20:40|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1645165260000|2022-02-18 06:21:00|406.96|404.16|407.07|404.27|407.07|404.27|406.96|404.16|0
1645165270000|2022-02-18 06:21:10|407.35|404.55|407.55|404.75|407.55|404.75|407.35|404.55|0
1645165280000|2022-02-18 06:21:20|407.35|404.55|407.35|404.55|407.55|404.75|407.35|404.55|0
1645165290000|2022-02-18 06:21:30|407.16|404.36|407.16|404.36|407.16|404.36|407.16|404.36|0
1645165300000|2022-02-18 06:21:40|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1645165310000|2022-02-18 06:21:50|407.55|404.75|407.65|404.85|407.65|404.85|407.55|404.75|0
1645165320000|2022-02-18 06:22:00|407.55|404.75|407.26|404.46|407.55|404.75|407.26|404.46|0
1645165330000|2022-02-18 06:22:10|407.07|404.27|407.35|404.55|407.35|404.55|407.07|404.27|0
1645165340000|2022-02-18 06:22:20|407.46|404.66|406.96|404.16|407.46|404.66|406.96|404.16|0
1645165350000|2022-02-18 06:22:30|406.77|403.97|406.77|403.97|406.77|403.97|406.57|403.77|0
1645165360000|2022-02-18 06:22:40|407.06|404.26|406.96|404.16|407.26|404.46|406.96|404.16|0
1645165370000|2022-02-18 06:22:50|407.16|404.36|407.16|404.36|407.16|404.36|406.96|404.16|0
1645165380000|2022-02-18 06:23:00|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1645165390000|2022-02-18 06:23:10|407.26|404.46|407.35|404.55|407.35|404.55|407.26|404.46|0
1645165400000|2022-02-18 06:23:20|407.45|404.65|407.35|404.55|407.45|404.65|407.35|404.55|0
1645165410000|2022-02-18 06:23:30|407.55|404.75|407.16|404.36|407.55|404.75|407.16|404.36|0
1645165430000|2022-02-18 06:23:50|406.96|404.16|406.96|404.16|407.06|404.26|406.96|404.16|0
1645165440000|2022-02-18 06:24:00|406.87|404.07|406.87|404.07|406.87|404.07|406.87|404.07|0
1645165450000|2022-02-18 06:24:10|406.57|403.77|406.57|403.77|406.67|403.87|406.57|403.77|0
1645165460000|2022-02-18 06:24:20|406.38|403.58|406.38|403.58|406.38|403.58|406.28|403.48|0
1645165480000|2022-02-18 06:24:40|406.18|403.38|406.18|403.38|406.18|403.38|406.18|403.38|0
1645165490000|2022-02-18 06:24:50|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1645165500000|2022-02-18 06:25:00|406.18|403.38|406.18|403.38|406.28|403.48|406.18|403.38|0
1645165510000|2022-02-18 06:25:10|406.38|403.58|406.57|403.77|406.57|403.77|406.38|403.58|0
1645165520000|2022-02-18 06:25:20|406.77|403.97|406.57|403.77|406.96|404.16|406.57|403.77|0
1645165530000|2022-02-18 06:25:30|406.38|403.58|406.38|403.58|406.38|403.58|406.38|403.58|0
1645165540000|2022-02-18 06:25:40|406.48|403.68|406.38|403.58|406.48|403.68|406.38|403.58|0
1645165560000|2022-02-18 06:26:00|406.48|403.68|406.48|403.68|406.48|403.68|406.48|403.68|0
1645165570000|2022-02-18 06:26:10|406.77|403.97|406.57|403.77|406.77|403.97|406.57|403.77|0
1645165580000|2022-02-18 06:26:20|406.38|403.58|406.38|403.58|406.38|403.58|406.38|403.58|0
1645165590000|2022-02-18 06:26:30|406.18|403.38|406.18|403.38|406.38|403.58|406.18|403.38|0
1645165600000|2022-02-18 06:26:40|406.09|403.29|406.18|403.38|406.18|403.38|406.09|403.29|0
1645165610000|2022-02-18 06:26:50|406.28|403.48|406.28|403.48|406.28|403.48|406.18|403.38|0
1645165620000|2022-02-18 06:27:00|406.38|403.58|406.57|403.77|406.57|403.77|406.38|403.58|0
1645165640000|2022-02-18 06:27:20|406.38|403.58|406.57|403.77|406.57|403.77|406.38|403.58|0
1645165650000|2022-02-18 06:27:30|406.48|403.68|406.57|403.77|406.57|403.77|406.48|403.68|0
1645165660000|2022-02-18 06:27:40|406.67|403.87|406.77|403.97|406.77|403.97|406.67|403.87|0
1645165670000|2022-02-18 06:27:50|406.57|403.77|406.67|403.87|406.77|403.97|406.57|403.77|0
1645165680000|2022-02-18 06:28:00|406.57|403.77|406.57|403.77|406.57|403.77|406.57|403.77|0
1645165690000|2022-02-18 06:28:10|406.48|403.68|406.57|403.77|406.57|403.77|406.38|403.58|0
1645165710000|2022-02-18 06:28:30|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1645165720000|2022-02-18 06:28:40|406.96|404.16|407.06|404.26|407.06|404.26|406.96|404.16|0
1645165730000|2022-02-18 06:28:50|406.96|404.16|406.96|404.16|407.06|404.26|406.96|404.16|0
1645165740000|2022-02-18 06:29:00|406.77|403.97|406.77|403.97|406.77|403.97|406.77|403.97|0
1645165750000|2022-02-18 06:29:10|406.67|403.87|406.77|403.97|406.77|403.97|406.67|403.87|0
1645165760000|2022-02-18 06:29:20|406.87|404.07|406.96|404.16|406.96|404.16|406.87|404.07|0
1645165770000|2022-02-18 06:29:30|406.77|403.97|406.77|403.97|406.77|403.97|406.67|403.87|0
1645165780000|2022-02-18 06:29:40|406.96|404.16|407.16|404.36|407.16|404.36|406.96|404.16|0
1645165790000|2022-02-18 06:29:50|406.96|404.16|406.57|403.77|407.16|404.36|406.57|403.77|0
1645165800000|2022-02-18 06:30:00|406.96|404.16|406.38|403.58|406.96|404.16|406.38|403.58|0
1645165810000|2022-02-18 06:30:10|406.48|403.68|406.57|403.77|406.57|403.77|406.48|403.68|0
1645165820000|2022-02-18 06:30:20|406.18|403.38|406.28|403.48|406.28|403.48|406.18|403.38|0
1645165830000|2022-02-18 06:30:30|406.18|403.38|405.99|403.19|406.18|403.38|405.99|403.19|0
1645165840000|2022-02-18 06:30:40|405.89|403.09|405.99|403.19|405.99|403.19|405.89|403.09|0
1645165850000|2022-02-18 06:30:50|405.79|402.99|405.89|403.09|405.89|403.09|405.79|402.99|0
1645165860000|2022-02-18 06:31:00|405.99|403.19|406.09|403.29|406.09|403.29|405.79|402.99|0
1645165870000|2022-02-18 06:31:10|405.99|403.19|406.57|403.77|406.57|403.77|405.99|403.19|0
1645165900000|2022-02-18 06:31:40|406.77|403.97|406.67|403.87|406.77|403.97|406.57|403.77|0
1645165910000|2022-02-18 06:31:50|406.77|403.97|406.57|403.77|406.87|404.07|406.57|403.77|0
1645165920000|2022-02-18 06:32:00|406.77|403.97|406.96|404.16|406.96|404.16|406.77|403.97|0
1645165930000|2022-02-18 06:32:10|406.87|404.07|406.77|403.97|406.87|404.07|406.77|403.97|0
1645165940000|2022-02-18 06:32:20|406.96|404.16|406.96|404.16|406.96|404.16|406.96|404.16|0
1645165950000|2022-02-18 06:32:30|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1645165960000|2022-02-18 06:32:40|407.16|404.36|407.26|404.46|407.26|404.46|407.15|404.35|0
1645165970000|2022-02-18 06:32:50|407.15|404.35|407.35|404.55|407.35|404.55|407.15|404.35|0
1645165980000|2022-02-18 06:33:00|407.55|404.75|407.74|404.94|407.74|404.94|407.55|404.75|0
1645165990000|2022-02-18 06:33:10|407.55|404.75|407.55|404.75|407.55|404.75|407.55|404.75|0
1645166000000|2022-02-18 06:33:20|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1645166010000|2022-02-18 06:33:30|407.74|404.94|407.74|404.94|407.74|404.94|407.54|404.74|0
1645166020000|2022-02-18 06:33:40|407.65|404.85|407.54|404.74|407.74|404.94|407.54|404.74|0
1645166030000|2022-02-18 06:33:50|407.74|404.94|407.65|404.85|407.74|404.94|407.65|404.85|0
1645166040000|2022-02-18 06:34:00|407.54|404.74|407.54|404.74|407.74|404.94|407.35|404.55|0
1645166050000|2022-02-18 06:34:10|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1645166060000|2022-02-18 06:34:20|407.54|404.74|407.54|404.74|407.54|404.74|407.54|404.74|0
1645166080000|2022-02-18 06:34:40|407.35|404.55|407.54|404.74|407.54|404.74|407.35|404.55|0
1645166090000|2022-02-18 06:34:50|407.74|404.94|407.74|404.94|407.74|404.94|407.65|404.85|0
1645166100000|2022-02-18 06:35:00|407.84|405.04|407.74|404.94|407.93|405.13|407.74|404.94|0
1645166110000|2022-02-18 06:35:10|407.54|404.74|407.74|404.94|407.74|404.94|407.54|404.74|0
1645166120000|2022-02-18 06:35:20|407.54|404.74|407.54|404.74|407.54|404.74|407.54|404.74|0
1645166130000|2022-02-18 06:35:30|407.45|404.65|407.45|404.65|407.45|404.65|407.45|404.65|0
1645166140000|2022-02-18 06:35:40|406.67|403.87|406.67|403.87|406.67|403.87|406.57|403.77|0
1645166150000|2022-02-18 06:35:50|406.76|403.96|406.76|403.96|406.76|403.96|406.67|403.87|0
1645166160000|2022-02-18 06:36:00|406.57|403.77|406.57|403.77|406.76|403.96|406.57|403.77|0
1645166170000|2022-02-18 06:36:10|406.67|403.87|406.57|403.77|406.67|403.87|406.57|403.77|0
1645166180000|2022-02-18 06:36:20|406.18|403.38|406.57|403.77|406.57|403.77|406.18|403.38|0
1645166190000|2022-02-18 06:36:30|406.76|403.96|406.96|404.16|406.96|404.16|406.76|403.96|0
1645166200000|2022-02-18 06:36:40|407.15|404.35|407.35|404.55|407.45|404.65|407.15|404.35|0
1645166220000|2022-02-18 06:37:00|407.54|404.74|407.54|404.74|407.54|404.74|407.35|404.55|0
1645166230000|2022-02-18 06:37:10|407.35|404.55|407.74|404.94|407.74|404.94|407.35|404.55|0
1645166240000|2022-02-18 06:37:20|407.54|404.74|407.74|404.94|407.74|404.94|407.54|404.74|0
1645166250000|2022-02-18 06:37:30|407.93|405.13|407.84|405.04|407.93|405.13|407.84|405.04|0
1645166260000|2022-02-18 06:37:40|407.74|404.94|408.04|405.24|408.04|405.24|407.74|404.94|0
1645166270000|2022-02-18 06:37:50|407.93|405.13|407.35|404.55|407.93|405.13|407.35|404.55|0
1645166280000|2022-02-18 06:38:00|407.54|404.74|407.25|404.45|407.54|404.74|407.25|404.45|0
1645166290000|2022-02-18 06:38:10|407.54|404.74|407.15|404.35|407.54|404.74|407.15|404.35|0
1645166300000|2022-02-18 06:38:20|407.25|404.45|407.35|404.55|407.35|404.55|407.06|404.26|0
1645166310000|2022-02-18 06:38:30|407.45|404.65|407.74|404.94|407.74|404.94|407.45|404.65|0
1645166320000|2022-02-18 06:38:40|407.35|404.55|407.54|404.74|407.54|404.74|407.35|404.55|0
1645166330000|2022-02-18 06:38:50|407.35|404.55|407.06|404.26|407.35|404.55|407.06|404.26|0
1645166340000|2022-02-18 06:39:00|407.15|404.35|407.15|404.35|407.15|404.35|406.86|404.06|0
1645166350000|2022-02-18 06:39:10|407.06|404.26|406.96|404.16|407.06|404.26|406.96|404.16|0
1645166360000|2022-02-18 06:39:20|407.15|404.35|407.15|404.35|407.15|404.35|407.15|404.35|0
1645166370000|2022-02-18 06:39:30|407.06|404.26|406.96|404.16|407.15|404.35|406.96|404.16|0
1645166380000|2022-02-18 06:39:40|407.35|404.55|407.15|404.35|407.35|404.55|407.15|404.35|0
1645166390000|2022-02-18 06:39:50|407.25|404.45|407.35|404.55|407.35|404.55|407.25|404.45|0
1645166400000|2022-02-18 06:40:00|407.25|404.45|407.15|404.35|407.25|404.45|407.15|404.35|0
1645166410000|2022-02-18 06:40:10|407.25|404.45|407.25|404.45|407.25|404.45|407.15|404.35|0
1645166420000|2022-02-18 06:40:20|407.15|404.35|407.15|404.35|407.35|404.55|407.15|404.35|0
1645166430000|2022-02-18 06:40:30|407.25|404.45|407.35|404.55|407.35|404.55|407.25|404.45|0
1645166440000|2022-02-18 06:40:40|407.45|404.65|407.54|404.74|407.54|404.74|407.45|404.65|0
1645166450000|2022-02-18 06:40:50|407.74|404.94|407.35|404.55|407.74|404.94|407.35|404.55|0
1645166460000|2022-02-18 06:41:00|407.45|404.65|407.35|404.55|407.45|404.65|407.35|404.55|0
1645166470000|2022-02-18 06:41:10|406.67|403.87|406.47|403.67|406.67|403.87|406.37|403.57|0
1645166480000|2022-02-18 06:41:20|406.57|403.77|406.18|403.38|406.57|403.77|406.18|403.38|0
1645166490000|2022-02-18 06:41:30|406.37|403.57|406.47|403.67|406.47|403.67|406.28|403.48|0
1645166500000|2022-02-18 06:41:40|406.57|403.77|406.47|403.67|406.57|403.77|406.47|403.67|0
1645166510000|2022-02-18 06:41:50|406.37|403.57|406.57|403.77|406.57|403.77|406.37|403.57|0
1645166520000|2022-02-18 06:42:00|406.47|403.67|406.37|403.57|406.47|403.67|406.37|403.57|0
1645166530000|2022-02-18 06:42:10|406.28|403.48|406.28|403.48|406.37|403.57|406.28|403.48|0
1645166540000|2022-02-18 06:42:20|406.37|403.57|406.57|403.77|406.57|403.77|406.37|403.57|0
1645166560000|2022-02-18 06:42:40|406.37|403.57|406.47|403.67|406.47|403.67|406.37|403.57|0
1645166570000|2022-02-18 06:42:50|406.57|403.77|407.06|404.26|407.15|404.35|406.57|403.77|0
1645166580000|2022-02-18 06:43:00|406.67|403.87|406.67|403.87|406.76|403.96|406.67|403.87|0
1645166590000|2022-02-18 06:43:10|406.76|403.96|407.06|404.26|407.06|404.26|406.76|403.96|0
1645166600000|2022-02-18 06:43:20|407.35|404.55|407.25|404.45|407.45|404.65|407.25|404.45|0
1645166610000|2022-02-18 06:43:30|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1645166620000|2022-02-18 06:43:40|407.25|404.45|406.96|404.16|407.25|404.45|406.96|404.16|0
1645166630000|2022-02-18 06:43:50|407.15|404.35|407.35|404.55|407.35|404.55|407.15|404.35|0
1645166640000|2022-02-18 06:44:00|407.25|404.45|407.15|404.35|407.25|404.45|407.15|404.35|0
1645166650000|2022-02-18 06:44:10|407.06|404.26|406.96|404.16|407.06|404.26|406.96|404.16|0
1645166660000|2022-02-18 06:44:20|406.86|404.06|406.86|404.06|406.96|404.16|406.86|404.06|0
1645166670000|2022-02-18 06:44:30|406.96|404.16|407.15|404.35|407.15|404.35|406.96|404.16|0
1645166680000|2022-02-18 06:44:40|407.06|404.26|406.86|404.06|407.06|404.26|406.76|403.96|0
1645166690000|2022-02-18 06:44:50|406.96|404.16|406.86|404.06|406.96|404.16|406.76|403.96|0
1645166700000|2022-02-18 06:45:00|407.15|404.35|406.96|404.16|407.15|404.35|406.86|404.06|0
1645166710000|2022-02-18 06:45:10|406.76|403.96|406.96|404.16|406.96|404.16|406.76|403.96|0
1645166720000|2022-02-18 06:45:20|407.15|404.35|406.96|404.16|407.15|404.35|406.96|404.16|0
1645166750000|2022-02-18 06:45:50|407.15|404.35|407.15|404.35|407.35|404.55|407.15|404.35|0
1645166760000|2022-02-18 06:46:00|407.06|404.26|407.06|404.26|407.06|404.26|407.06|404.26|0
1645166770000|2022-02-18 06:46:10|407.15|404.35|406.96|404.16|407.15|404.35|406.96|404.16|0
1645166780000|2022-02-18 06:46:20|406.86|404.06|406.67|403.87|406.86|404.06|406.67|403.87|0
1645166790000|2022-02-18 06:46:30|406.76|403.96|406.76|403.96|406.76|403.96|406.76|403.96|0
1645166800000|2022-02-18 06:46:40|406.95|404.15|406.95|404.15|406.95|404.15|406.86|404.06|0
1645166810000|2022-02-18 06:46:50|406.86|404.06|406.76|403.96|406.86|404.06|406.76|403.96|0
1645166820000|2022-02-18 06:47:00|406.86|404.06|406.76|403.96|406.86|404.06|406.76|403.96|0
1645166830000|2022-02-18 06:47:10|406.86|404.06|406.76|403.96|406.86|404.06|406.76|403.96|0
1645166840000|2022-02-18 06:47:20|406.67|403.87|407.54|404.74|407.54|404.74|406.67|403.87|0
1645166850000|2022-02-18 06:47:30|407.34|404.54|407.34|404.54|407.34|404.54|407.25|404.45|0
1645166860000|2022-02-18 06:47:40|407.45|404.65|407.34|404.54|407.54|404.74|407.34|404.54|0
1645166880000|2022-02-18 06:48:00|407.54|404.74|407.54|404.74|407.64|404.84|407.54|404.74|0
1645166890000|2022-02-18 06:48:10|407.64|404.84|407.45|404.65|407.64|404.84|407.45|404.65|0
1645166900000|2022-02-18 06:48:20|407.54|404.74|407.34|404.54|407.54|404.74|407.34|404.54|0
1645166910000|2022-02-18 06:48:30|407.54|404.74|407.64|404.84|407.64|404.84|407.54|404.74|0
1645166920000|2022-02-18 06:48:40|407.54|404.74|407.54|404.74|407.54|404.74|407.54|404.74|0
1645166930000|2022-02-18 06:48:50|407.34|404.54|407.45|404.65|407.45|404.65|407.34|404.54|0
1645166940000|2022-02-18 06:49:00|407.34|404.54|407.34|404.54|407.54|404.74|407.34|404.54|0
1645166950000|2022-02-18 06:49:10|407.45|404.65|407.34|404.54|407.45|404.65|407.25|404.45|0
1645166970000|2022-02-18 06:49:30|407.54|404.74|408.13|405.33|408.13|405.33|407.54|404.74|0
1645166980000|2022-02-18 06:49:40|408.12|405.32|407.73|404.93|408.12|405.32|407.73|404.93|0
1645166990000|2022-02-18 06:49:50|407.64|404.84|407.73|404.93|407.73|404.93|407.54|404.74|0
1645167000000|2022-02-18 06:50:00|407.93|405.13|408.03|405.23|408.12|405.32|407.93|405.13|0
1645167010000|2022-02-18 06:50:10|407.93|405.13|408.12|405.32|408.12|405.32|407.93|405.13|0
1645167020000|2022-02-18 06:50:20|408.32|405.52|408.52|405.72|408.52|405.72|408.32|405.52|0
1645167030000|2022-02-18 06:50:30|408.62|405.82|408.71|405.91|408.71|405.91|408.52|405.72|0
1645167040000|2022-02-18 06:50:40|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1645167050000|2022-02-18 06:50:50|408.71|405.91|408.42|405.62|408.71|405.91|408.32|405.52|0
1645167060000|2022-02-18 06:51:00|408.52|405.72|408.52|405.72|408.52|405.72|408.42|405.62|0
1645167080000|2022-02-18 06:51:20|408.71|405.91|408.62|405.82|408.71|405.91|408.52|405.72|0
1645167090000|2022-02-18 06:51:30|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1645167100000|2022-02-18 06:51:40|408.71|405.91|408.91|406.11|408.91|406.11|408.71|405.91|0
1645167120000|2022-02-18 06:52:00|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1645167140000|2022-02-18 06:52:20|408.51|405.71|408.51|405.71|408.51|405.71|408.51|405.71|0
1645167150000|2022-02-18 06:52:30|408.81|406.01|408.71|405.91|408.81|406.01|408.71|405.91|0
1645167160000|2022-02-18 06:52:40|408.81|406.01|408.91|406.11|408.91|406.11|408.81|406.01|0
1645167170000|2022-02-18 06:52:50|409.1|406.3|409.1|406.3|409.1|406.3|409.1|406.3|0
1645167180000|2022-02-18 06:53:00|409.01|406.21|408.51|405.71|409.01|406.21|408.51|405.71|0
1645167190000|2022-02-18 06:53:10|408.71|405.91|408.81|406.01|408.81|406.01|408.71|405.91|0
1645167200000|2022-02-18 06:53:20|409.1|406.3|408.91|406.11|409.1|406.3|408.81|406.01|0
1645167210000|2022-02-18 06:53:30|408.81|406.01|408.81|406.01|408.81|406.01|408.81|406.01|0
1645167220000|2022-02-18 06:53:40|409.1|406.3|409.01|406.21|409.1|406.3|408.91|406.11|0
1645167230000|2022-02-18 06:53:50|409.1|406.3|409.1|406.3|409.2|406.4|409.1|406.3|0
1645167240000|2022-02-18 06:54:00|408.91|406.11|409.01|406.21|409.01|406.21|408.91|406.11|0
1645167250000|2022-02-18 06:54:10|408.71|405.91|408.81|406.01|408.81|406.01|408.71|405.91|0
1645167260000|2022-02-18 06:54:20|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1645167280000|2022-02-18 06:54:40|408.71|405.91|408.51|405.71|408.71|405.91|408.51|405.71|0
1645167300000|2022-02-18 06:55:00|408.71|405.91|408.9|406.1|408.9|406.1|408.71|405.91|0
1645167310000|2022-02-18 06:55:10|409.1|406.3|409.3|406.5|409.3|406.5|409.1|406.3|0
1645167330000|2022-02-18 06:55:30|409.2|406.4|409.1|406.3|409.2|406.4|409.1|406.3|0
1645167360000|2022-02-18 06:56:00|408.9|406.1|409.1|406.3|409.1|406.3|408.9|406.1|0
1645167370000|2022-02-18 06:56:10|409.01|406.21|409.3|406.5|409.3|406.5|409.01|406.21|0
1645167380000|2022-02-18 06:56:20|409.1|406.3|409.1|406.3|409.1|406.3|409.1|406.3|0
1645167400000|2022-02-18 06:56:40|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1645167410000|2022-02-18 06:56:50|409.49|406.69|409.69|406.89|409.69|406.89|409.49|406.69|0
1645167420000|2022-02-18 06:57:00|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1645167430000|2022-02-18 06:57:10|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1645167440000|2022-02-18 06:57:20|410.47|407.67|410.47|407.67|410.47|407.67|410.27|407.47|0
1645167450000|2022-02-18 06:57:30|410.27|407.47|410.47|407.67|410.47|407.67|410.27|407.47|0
1645167460000|2022-02-18 06:57:40|410.38|407.58|410.27|407.47|410.38|407.58|410.27|407.47|0
1645167470000|2022-02-18 06:57:50|410.18|407.38|410.08|407.28|410.18|407.38|410.08|407.28|0
1645167480000|2022-02-18 06:58:00|409.88|407.08|409.69|406.89|409.88|407.08|409.69|406.89|0
1645167490000|2022-02-18 06:58:10|409.49|406.69|409.49|406.69|409.69|406.89|409.49|406.69|0
1645167500000|2022-02-18 06:58:20|409.69|406.89|409.69|406.89|409.69|406.89|409.69|406.89|0
1645167510000|2022-02-18 06:58:30|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1645167520000|2022-02-18 06:58:40|409.69|406.89|409.69|406.89|409.88|407.08|409.69|406.89|0
1645167530000|2022-02-18 06:58:50|409.49|406.69|409.69|406.89|409.69|406.89|409.49|406.69|0
1645167540000|2022-02-18 06:59:00|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1645167560000|2022-02-18 06:59:20|410.08|407.28|410.27|407.47|410.27|407.47|410.08|407.28|0
1645167570000|2022-02-18 06:59:30|410.08|407.28|409.88|407.08|410.18|407.38|409.88|407.08|0
1645167580000|2022-02-18 06:59:40|410.18|407.38|410.27|407.47|410.27|407.47|410.08|407.28|0
1645167590000|2022-02-18 06:59:50|410.08|407.28|410.27|407.47|410.27|407.47|410.08|407.28|0
1645167600000|2022-02-18 07:00:00|410.08|407.28|410.66|407.86|411.06|408.26|410.08|407.28|0
1645167610000|2022-02-18 07:00:10|410.86|408.06|410.96|408.16|411.16|408.36|410.86|408.06|0
1645167620000|2022-02-18 07:00:20|410.66|407.86|410.66|407.86|411.06|408.26|410.66|407.86|0
1645167630000|2022-02-18 07:00:30|410.86|408.06|410.86|408.06|411.06|408.26|410.86|408.06|0
1645167640000|2022-02-18 07:00:40|410.66|407.86|410.77|407.97|411.06|408.26|410.66|407.86|0
1645167650000|2022-02-18 07:00:50|410.47|407.67|409.88|407.08|410.47|407.67|409.88|407.08|0
1645167660000|2022-02-18 07:01:00|409.68|406.88|409.88|407.08|410.08|407.28|409.68|406.88|0
1645167670000|2022-02-18 07:01:10|409.68|406.88|409.68|406.88|409.88|407.08|409.68|406.88|0
1645167680000|2022-02-18 07:01:20|409.49|406.69|409.1|406.3|409.49|406.69|409.1|406.3|0
1645167690000|2022-02-18 07:01:30|408.71|405.91|409.1|406.3|409.1|406.3|408.71|405.91|0
1645167700000|2022-02-18 07:01:40|409|406.2|408.9|406.1|409|406.2|408.71|405.91|0
1645167710000|2022-02-18 07:01:50|408.71|405.91|408.9|406.1|408.9|406.1|408.71|405.91|0
1645167720000|2022-02-18 07:02:00|409.1|406.3|408.51|405.71|409.1|406.3|408.51|405.71|0
1645167730000|2022-02-18 07:02:10|408.32|405.52|408.12|405.32|408.32|405.52|408.12|405.32|0
1645167740000|2022-02-18 07:02:20|407.93|405.13|408.71|405.91|408.71|405.91|407.93|405.13|0
1645167750000|2022-02-18 07:02:30|408.9|406.1|409.1|406.3|409.1|406.3|408.71|405.91|0
1645167760000|2022-02-18 07:02:40|409.29|406.49|409.49|406.69|409.49|406.69|409.29|406.49|0
1645167770000|2022-02-18 07:02:50|409.29|406.49|409.49|406.69|409.49|406.69|409.29|406.49|0
1645167780000|2022-02-18 07:03:00|409.59|406.79|409.29|406.49|409.59|406.79|409.29|406.49|0
1645167790000|2022-02-18 07:03:10|409.1|406.3|409.49|406.69|409.49|406.69|409.1|406.3|0
1645167800000|2022-02-18 07:03:20|409.39|406.59|409.29|406.49|409.49|406.69|409.29|406.49|0
1645167810000|2022-02-18 07:03:30|409.49|406.69|409.88|407.08|409.88|407.08|409.49|406.69|0
1645167820000|2022-02-18 07:03:40|409.49|406.69|409.49|406.69|409.68|406.88|409.49|406.69|0
1645167830000|2022-02-18 07:03:50|409.68|406.88|408.51|405.71|409.79|406.99|408.51|405.71|0
1645167840000|2022-02-18 07:04:00|408.32|405.52|408.71|405.91|408.71|405.91|408.32|405.52|0
1645167850000|2022-02-18 07:04:10|408.9|406.1|408.51|405.71|408.9|406.1|408.51|405.71|0
1645167860000|2022-02-18 07:04:20|408.32|405.52|408.12|405.32|408.51|405.71|408.12|405.32|0
1645167870000|2022-02-18 07:04:30|408.32|405.52|408.12|405.32|408.42|405.62|408.12|405.32|0
1645167880000|2022-02-18 07:04:40|408.03|405.23|408.31|405.51|408.51|405.71|408.03|405.23|0
1645167890000|2022-02-18 07:04:50|408.42|405.62|408.51|405.71|408.51|405.71|408.31|405.51|0
1645167900000|2022-02-18 07:05:00|408.31|405.51|408.81|406.01|408.81|406.01|408.31|405.51|0
1645167910000|2022-02-18 07:05:10|409.1|406.3|408.81|406.01|409.1|406.3|408.81|406.01|0
1645167920000|2022-02-18 07:05:20|409.1|406.3|408.9|406.1|409.1|406.3|408.81|406.01|0
1645167930000|2022-02-18 07:05:30|408.81|406.01|409.1|406.3|409.1|406.3|408.81|406.01|0
1645167940000|2022-02-18 07:05:40|408.9|406.1|408.71|405.91|409.1|406.3|408.71|405.91|0
1645167950000|2022-02-18 07:05:50|408.9|406.1|409.2|406.4|409.29|406.49|408.9|406.1|0
1645167960000|2022-02-18 07:06:00|409.1|406.3|409|406.2|409.1|406.3|408.71|405.91|0
1645167970000|2022-02-18 07:06:10|409.1|406.3|409.1|406.3|409.1|406.3|409.1|406.3|0
1645167980000|2022-02-18 07:06:20|408.9|406.1|408.81|406.01|408.9|406.1|408.81|406.01|0
1645167990000|2022-02-18 07:06:30|408.31|405.51|407.92|405.12|408.31|405.51|407.92|405.12|0
1645168000000|2022-02-18 07:06:40|407.73|404.93|407.53|404.73|407.73|404.93|407.53|404.73|0
1645168010000|2022-02-18 07:06:50|407.83|405.03|407.63|404.83|407.83|405.03|407.63|404.83|0
1645168020000|2022-02-18 07:07:00|407.83|405.03|407.63|404.83|407.83|405.03|407.63|404.83|0
1645168030000|2022-02-18 07:07:10|407.53|404.73|407.92|405.12|408.12|405.32|407.53|404.73|0
1645168040000|2022-02-18 07:07:20|408.02|405.22|407.53|404.73|408.02|405.22|407.53|404.73|0
1645168050000|2022-02-18 07:07:30|407.73|404.93|407.34|404.54|407.83|405.03|407.34|404.54|0
1645168060000|2022-02-18 07:07:40|407.53|404.73|407.14|404.34|407.53|404.73|407.14|404.34|0
1645168070000|2022-02-18 07:07:50|407.05|404.25|407.34|404.54|407.34|404.54|406.95|404.15|0
1645168080000|2022-02-18 07:08:00|407.24|404.44|407.83|405.03|407.83|405.03|407.24|404.44|0
1645168090000|2022-02-18 07:08:10|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1645168100000|2022-02-18 07:08:20|407.92|405.12|407.63|404.83|407.92|405.12|407.63|404.83|0
1645168110000|2022-02-18 07:08:30|407.73|404.93|407.34|404.54|407.73|404.93|407.34|404.54|0
1645168120000|2022-02-18 07:08:40|407.44|404.64|406.95|404.15|407.44|404.64|406.95|404.15|0
1645168130000|2022-02-18 07:08:50|406.85|404.05|406.75|403.95|406.85|404.05|406.75|403.95|0
1645168140000|2022-02-18 07:09:00|406.95|404.15|406.95|404.15|406.95|404.15|406.75|403.95|0
1645168150000|2022-02-18 07:09:10|406.75|403.95|406.95|404.15|406.95|404.15|406.75|403.95|0
1645168160000|2022-02-18 07:09:20|406.85|404.05|406.95|404.15|406.95|404.15|406.75|403.95|0
1645168170000|2022-02-18 07:09:30|407.34|404.54|407.34|404.54|407.34|404.54|407.34|404.54|0
1645168180000|2022-02-18 07:09:40|407.73|404.93|407.63|404.83|407.92|405.12|407.63|404.83|0
1645168190000|2022-02-18 07:09:50|407.53|404.73|407.53|404.73|407.63|404.83|407.53|404.73|0
1645168200000|2022-02-18 07:10:00|407.44|404.64|407.34|404.54|407.44|404.64|407.14|404.34|0
1645168210000|2022-02-18 07:10:10|407.53|404.73|407.53|404.73|407.53|404.73|407.53|404.73|0
1645168220000|2022-02-18 07:10:20|407.34|404.54|407.92|405.12|407.92|405.12|407.34|404.54|0
1645168230000|2022-02-18 07:10:30|407.83|405.03|407.92|405.12|407.92|405.12|407.53|404.73|0
1645168240000|2022-02-18 07:10:40|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1645168250000|2022-02-18 07:10:50|407.63|404.83|407.73|404.93|407.73|404.93|407.53|404.73|0
1645168260000|2022-02-18 07:11:00|407.63|404.83|407.53|404.73|407.63|404.83|407.53|404.73|0
1645168270000|2022-02-18 07:11:10|407.34|404.54|407.34|404.54|407.44|404.64|407.34|404.54|0
1645168280000|2022-02-18 07:11:20|407.14|404.34|407.34|404.54|407.34|404.54|407.14|404.34|0
1645168290000|2022-02-18 07:11:30|407.53|404.73|407.34|404.54|407.53|404.73|407.14|404.34|0
1645168300000|2022-02-18 07:11:40|407.73|404.93|407.34|404.54|407.73|404.93|407.34|404.54|0
1645168310000|2022-02-18 07:11:50|407.73|404.93|407.73|404.93|407.83|405.03|407.73|404.93|0
1645168320000|2022-02-18 07:12:00|407.83|405.03|407.83|405.03|407.92|405.12|407.83|405.03|0
1645168330000|2022-02-18 07:12:10|408.12|405.32|408.31|405.51|408.31|405.51|408.12|405.32|0
1645168340000|2022-02-18 07:12:20|408.51|405.71|408.7|405.9|408.7|405.9|408.51|405.71|0
1645168350000|2022-02-18 07:12:30|409.09|406.29|409.2|406.4|409.2|406.4|409.09|406.29|0
1645168360000|2022-02-18 07:12:40|409.09|406.29|409.29|406.49|409.39|406.59|409.09|406.29|0
1645168370000|2022-02-18 07:12:50|409.68|406.88|409.59|406.79|409.68|406.88|409.49|406.69|0
1645168380000|2022-02-18 07:13:00|409.68|406.88|409.68|406.88|409.88|407.08|409.68|406.88|0
1645168390000|2022-02-18 07:13:10|409.48|406.68|409|406.2|409.48|406.68|409|406.2|0
1645168400000|2022-02-18 07:13:20|408.7|405.9|408.9|406.1|408.9|406.1|408.7|405.9|0
1645168410000|2022-02-18 07:13:30|409.09|406.29|409.48|406.68|409.48|406.68|409.09|406.29|0
1645168420000|2022-02-18 07:13:40|409.2|406.4|409.09|406.29|409.2|406.4|409.09|406.29|0
1645168430000|2022-02-18 07:13:50|409|406.2|408.9|406.1|409|406.2|408.9|406.1|0
1645168440000|2022-02-18 07:14:00|409|406.2|408.7|405.9|409|406.2|408.7|405.9|0
1645168450000|2022-02-18 07:14:10|409|406.2|408.7|405.9|409|406.2|408.7|405.9|0
1645168460000|2022-02-18 07:14:20|408.51|405.71|408.31|405.51|408.7|405.9|408.31|405.51|0
1645168470000|2022-02-18 07:14:30|408.51|405.71|408.12|405.32|408.51|405.71|408.12|405.32|0
1645168480000|2022-02-18 07:14:40|407.92|405.12|407.73|404.93|407.92|405.12|407.73|404.93|0
1645168490000|2022-02-18 07:14:50|407.63|404.83|407.63|404.83|407.73|404.93|407.63|404.83|0
1645168500000|2022-02-18 07:15:00|407.33|404.53|406.94|404.14|407.44|404.64|406.94|404.14|0
1645168510000|2022-02-18 07:15:10|407.14|404.34|407.14|404.34|407.14|404.34|407.14|404.34|0
1645168520000|2022-02-18 07:15:20|406.94|404.14|406.75|403.95|406.94|404.14|406.75|403.95|0
1645168530000|2022-02-18 07:15:30|406.66|403.86|406.85|404.05|406.94|404.14|406.66|403.86|0
1645168540000|2022-02-18 07:15:40|406.75|403.95|407.14|404.34|407.33|404.53|406.75|403.95|0
1645168550000|2022-02-18 07:15:50|407.53|404.73|407.53|404.73|407.53|404.73|407.44|404.64|0
1645168560000|2022-02-18 07:16:00|407.44|404.64|407.72|404.92|407.72|404.92|407.33|404.53|0
1645168570000|2022-02-18 07:16:10|407.63|404.83|407.33|404.53|407.63|404.83|407.33|404.53|0
1645168580000|2022-02-18 07:16:20|407.14|404.34|407.33|404.53|407.33|404.53|407.14|404.34|0
1645168590000|2022-02-18 07:16:30|407.53|404.73|407.33|404.53|407.53|404.73|407.33|404.53|0
1645168600000|2022-02-18 07:16:40|407.24|404.44|407.53|404.73|407.72|404.92|407.24|404.44|0
1645168610000|2022-02-18 07:16:50|407.33|404.53|407.44|404.64|407.44|404.64|407.33|404.53|0
1645168620000|2022-02-18 07:17:00|407.24|404.44|407.14|404.34|407.24|404.44|407.14|404.34|0
1645168630000|2022-02-18 07:17:10|407.24|404.44|407.33|404.53|407.33|404.53|407.24|404.44|0
1645168640000|2022-02-18 07:17:20|407.53|404.73|407.53|404.73|407.53|404.73|407.33|404.53|0
1645168650000|2022-02-18 07:17:30|407.33|404.53|407.24|404.44|407.33|404.53|407.24|404.44|0
1645168660000|2022-02-18 07:17:40|407.33|404.53|407.72|404.92|407.83|405.03|407.33|404.53|0
1645168670000|2022-02-18 07:17:50|407.92|405.12|407.92|405.12|407.92|405.12|407.92|405.12|0
1645168680000|2022-02-18 07:18:00|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1645168690000|2022-02-18 07:18:10|407.92|405.12|407.92|405.12|407.92|405.12|407.92|405.12|0
1645168700000|2022-02-18 07:18:20|407.72|404.92|407.14|404.34|407.92|405.12|407.14|404.34|0
1645168710000|2022-02-18 07:18:30|406.94|404.14|406.75|403.95|406.94|404.14|406.55|403.75|0
1645168720000|2022-02-18 07:18:40|406.55|403.75|407.14|404.34|407.14|404.34|406.55|403.75|0
1645168730000|2022-02-18 07:18:50|407.04|404.24|407.33|404.53|407.33|404.53|407.04|404.24|0
1645168740000|2022-02-18 07:19:00|407.24|404.44|407.04|404.24|407.24|404.44|407.04|404.24|0
1645168750000|2022-02-18 07:19:10|407.14|404.34|406.65|403.85|407.14|404.34|406.65|403.85|0
1645168760000|2022-02-18 07:19:20|406.75|403.95|406.94|404.14|406.94|404.14|406.75|403.95|0
1645168770000|2022-02-18 07:19:30|407.33|404.53|407.53|404.73|407.63|404.83|407.33|404.53|0
1645168780000|2022-02-18 07:19:40|407.92|405.12|407.92|405.12|407.92|405.12|407.92|405.12|0
1645168790000|2022-02-18 07:19:50|408.11|405.31|408.02|405.22|408.11|405.31|408.02|405.22|0
1645168800000|2022-02-18 07:20:00|407.92|405.12|407.72|404.92|407.92|405.12|407.72|404.92|0
1645168810000|2022-02-18 07:20:10|407.83|405.03|407.72|404.92|407.83|405.03|407.72|404.92|0
1645168820000|2022-02-18 07:20:20|408.02|405.22|407.72|404.92|408.02|405.22|407.72|404.92|0
1645168830000|2022-02-18 07:20:30|407.53|404.73|407.63|404.83|407.72|404.92|407.53|404.73|0
1645168840000|2022-02-18 07:20:40|407.82|405.02|408.11|405.31|408.11|405.31|407.72|404.92|0
1645168850000|2022-02-18 07:20:50|408.02|405.22|407.92|405.12|408.02|405.22|407.72|404.92|0
1645168860000|2022-02-18 07:21:00|408.31|405.51|408.5|405.7|408.5|405.7|408.31|405.51|0
1645168870000|2022-02-18 07:21:10|408.41|405.61|408.22|405.42|408.5|405.7|408.22|405.42|0
1645168880000|2022-02-18 07:21:20|408.31|405.51|408.02|405.22|408.31|405.51|408.02|405.22|0
1645168890000|2022-02-18 07:21:30|408.22|405.42|408.31|405.51|408.5|405.7|408.22|405.42|0
1645168900000|2022-02-18 07:21:40|408.5|405.7|409.09|406.29|409.09|406.29|408.5|405.7|0
1645168910000|2022-02-18 07:21:50|408.9|406.1|409.09|406.29|409.09|406.29|408.9|406.1|0
1645168920000|2022-02-18 07:22:00|409.29|406.49|409|406.2|409.29|406.49|409|406.2|0
1645168930000|2022-02-18 07:22:10|408.9|406.1|409|406.2|409.09|406.29|408.9|406.1|0
1645168940000|2022-02-18 07:22:20|408.8|406|408.89|406.09|408.89|406.09|408.8|406|0
1645168960000|2022-02-18 07:22:40|409.19|406.39|408.8|406|409.19|406.39|408.8|406|0
1645168970000|2022-02-18 07:22:50|408.41|405.61|408.5|405.7|408.5|405.7|408.41|405.61|0
1645168980000|2022-02-18 07:23:00|408.7|405.9|408.61|405.81|408.7|405.9|408.61|405.81|0
1645168990000|2022-02-18 07:23:10|408.7|405.9|408.7|405.9|408.7|405.9|408.7|405.9|0
1645169000000|2022-02-18 07:23:20|408.89|406.09|409.29|406.49|409.29|406.49|408.89|406.09|0
1645169010000|2022-02-18 07:23:30|409.09|406.29|409.29|406.49|409.39|406.59|409.09|406.29|0
1645169020000|2022-02-18 07:23:40|409.09|406.29|408.7|405.9|409.09|406.29|408.7|405.9|0
1645169030000|2022-02-18 07:23:50|408.5|405.7|408.7|405.9|408.7|405.9|408.5|405.7|0
1645169050000|2022-02-18 07:24:10|408.89|406.09|409|406.2|409|406.2|408.89|406.09|0
1645169060000|2022-02-18 07:24:20|409.09|406.29|409.29|406.49|409.29|406.49|409.09|406.29|0
1645169070000|2022-02-18 07:24:30|409.39|406.59|409.58|406.78|409.58|406.78|409.39|406.59|0
1645169080000|2022-02-18 07:24:40|409.68|406.88|409.68|406.88|409.68|406.88|409.68|406.88|0
1645169090000|2022-02-18 07:24:50|409.87|407.07|410.07|407.27|410.07|407.27|409.87|407.07|0
1645169100000|2022-02-18 07:25:00|410.26|407.46|410.17|407.37|410.26|407.46|410.17|407.37|0
1645169110000|2022-02-18 07:25:10|410.26|407.46|410.17|407.37|410.26|407.46|410.07|407.27|0
1645169120000|2022-02-18 07:25:20|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1645169130000|2022-02-18 07:25:30|410.17|407.37|409.97|407.17|410.17|407.37|409.87|407.07|0
1645169140000|2022-02-18 07:25:40|409.87|407.07|409.68|406.88|409.87|407.07|409.68|406.88|0
1645169150000|2022-02-18 07:25:50|409.48|406.68|409.78|406.98|409.78|406.98|409.39|406.59|0
1645169160000|2022-02-18 07:26:00|409.87|407.07|410.07|407.27|410.17|407.37|409.87|407.07|0
1645169170000|2022-02-18 07:26:10|409.97|407.17|409.87|407.07|409.97|407.17|409.87|407.07|0
1645169180000|2022-02-18 07:26:20|410.07|407.27|410.17|407.37|410.26|407.46|410.07|407.27|0
1645169190000|2022-02-18 07:26:30|410.26|407.46|410.07|407.27|410.26|407.46|410.07|407.27|0
1645169210000|2022-02-18 07:26:50|410.26|407.46|410.46|407.66|410.46|407.66|410.26|407.46|0
1645169220000|2022-02-18 07:27:00|410.65|407.85|409.97|407.17|410.65|407.85|409.97|407.17|0
1645169230000|2022-02-18 07:27:10|410.07|407.27|409.87|407.07|410.07|407.27|409.87|407.07|0
1645169240000|2022-02-18 07:27:20|409.48|406.68|409.39|406.59|409.48|406.68|409.28|406.48|0
1645169250000|2022-02-18 07:27:30|409.48|406.68|409.48|406.68|409.48|406.68|409.28|406.48|0
1645169260000|2022-02-18 07:27:40|409.68|406.88|409.68|406.88|409.68|406.88|409.58|406.78|0
1645169270000|2022-02-18 07:27:50|409.48|406.68|409.39|406.59|409.58|406.78|409.39|406.59|0
1645169280000|2022-02-18 07:28:00|409.48|406.68|409.39|406.59|409.48|406.68|409.39|406.59|0
1645169290000|2022-02-18 07:28:10|409.48|406.68|409.48|406.68|409.48|406.68|409.39|406.59|0
1645169300000|2022-02-18 07:28:20|409.58|406.78|409.68|406.88|409.68|406.88|409.58|406.78|0
1645169310000|2022-02-18 07:28:30|410.07|407.27|409.68|406.88|410.07|407.27|409.68|406.88|0
1645169320000|2022-02-18 07:28:40|409.39|406.59|409.39|406.59|409.48|406.68|409.39|406.59|0
1645169330000|2022-02-18 07:28:50|409.48|406.68|409.67|406.87|409.67|406.87|409.28|406.48|0
1645169340000|2022-02-18 07:29:00|409.87|407.07|410.07|407.27|410.07|407.27|409.87|407.07|0
1645169350000|2022-02-18 07:29:10|410.26|407.46|409.87|407.07|410.26|407.46|409.87|407.07|0
1645169360000|2022-02-18 07:29:20|409.97|407.17|409.58|406.78|409.97|407.17|409.58|406.78|0
1645169370000|2022-02-18 07:29:30|409.78|406.98|409.87|407.07|409.87|407.07|409.67|406.87|0
1645169380000|2022-02-18 07:29:40|409.97|407.17|409.87|407.07|409.97|407.17|409.87|407.07|0
1645169390000|2022-02-18 07:29:50|409.67|406.87|409.67|406.87|409.67|406.87|409.58|406.78|0
1645169400000|2022-02-18 07:30:00|409.87|407.07|409.97|407.17|410.07|407.27|409.87|407.07|0
1645169410000|2022-02-18 07:30:10|410.26|407.46|409.87|407.07|410.26|407.46|409.78|406.98|0
1645169420000|2022-02-18 07:30:20|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1645169430000|2022-02-18 07:30:30|409.09|406.29|409.19|406.39|409.19|406.39|409.09|406.29|0
1645169440000|2022-02-18 07:30:40|409.09|406.29|408.7|405.9|409.09|406.29|408.7|405.9|0
1645169450000|2022-02-18 07:30:50|408.99|406.19|409.09|406.29|409.09|406.29|408.99|406.19|0
1645169460000|2022-02-18 07:31:00|408.99|406.19|409.09|406.29|409.09|406.29|408.7|405.9|0
1645169470000|2022-02-18 07:31:10|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1645169480000|2022-02-18 07:31:20|409.09|406.29|409.28|406.48|409.28|406.48|409.09|406.29|0
1645169490000|2022-02-18 07:31:30|409.48|406.68|409.58|406.78|409.58|406.78|409.28|406.48|0
1645169500000|2022-02-18 07:31:40|409.67|406.87|409.67|406.87|409.87|407.07|409.67|406.87|0
1645169510000|2022-02-18 07:31:50|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1645169520000|2022-02-18 07:32:00|409.67|406.87|409.48|406.68|409.67|406.87|409.48|406.68|0
1645169530000|2022-02-18 07:32:10|409.67|406.87|410.07|407.27|410.07|407.27|409.67|406.87|0
1645169540000|2022-02-18 07:32:20|410.26|407.46|410.26|407.46|410.26|407.46|410.07|407.27|0
1645169550000|2022-02-18 07:32:30|410.46|407.66|410.56|407.76|410.56|407.76|410.26|407.46|0
1645169560000|2022-02-18 07:32:40|410.46|407.66|410.85|408.05|410.85|408.05|410.46|407.66|0
1645169570000|2022-02-18 07:32:50|410.75|407.95|410.75|407.95|410.75|407.95|410.65|407.85|0
1645169580000|2022-02-18 07:33:00|410.65|407.85|410.65|407.85|410.65|407.85|410.46|407.66|0
1645169590000|2022-02-18 07:33:10|410.46|407.66|410.36|407.56|410.65|407.85|410.36|407.56|0
1645169600000|2022-02-18 07:33:20|410.46|407.66|410.65|407.85|410.75|407.95|410.46|407.66|0
1645169610000|2022-02-18 07:33:30|410.75|407.95|410.65|407.85|410.85|408.05|410.65|407.85|0
1645169620000|2022-02-18 07:33:40|410.46|407.66|410.56|407.76|410.75|407.95|410.46|407.66|0
1645169630000|2022-02-18 07:33:50|410.65|407.85|410.75|407.95|410.85|408.05|410.65|407.85|0
1645169640000|2022-02-18 07:34:00|410.85|408.05|410.85|408.05|410.85|408.05|410.75|407.95|0
1645169650000|2022-02-18 07:34:10|410.95|408.15|410.85|408.05|411.04|408.24|410.85|408.05|0
1645169660000|2022-02-18 07:34:20|410.95|408.15|410.85|408.05|410.95|408.15|410.85|408.05|0
1645169670000|2022-02-18 07:34:30|410.56|407.76|410.65|407.85|410.65|407.85|410.56|407.76|0
1645169680000|2022-02-18 07:34:40|410.85|408.05|410.46|407.66|410.85|408.05|410.46|407.66|0
1645169690000|2022-02-18 07:34:50|410.65|407.85|410.65|407.85|410.65|407.85|410.56|407.76|0
1645169700000|2022-02-18 07:35:00|410.46|407.66|410.06|407.26|410.46|407.66|410.06|407.26|0
1645169710000|2022-02-18 07:35:10|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1645169720000|2022-02-18 07:35:20|410.06|407.26|410.17|407.37|410.26|407.46|410.06|407.26|0
1645169730000|2022-02-18 07:35:30|410.06|407.26|409.87|407.07|410.06|407.26|409.87|407.07|0
1645169740000|2022-02-18 07:35:40|409.67|406.87|409.67|406.87|409.87|407.07|409.67|406.87|0
1645169750000|2022-02-18 07:35:50|409.87|407.07|409.87|407.07|409.87|407.07|409.77|406.97|0
1645169760000|2022-02-18 07:36:00|409.97|407.17|409.67|406.87|409.97|407.17|409.67|406.87|0
1645169770000|2022-02-18 07:36:10|409.77|406.97|409.87|407.07|409.97|407.17|409.77|406.97|0
1645169780000|2022-02-18 07:36:20|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1645169790000|2022-02-18 07:36:30|410.46|407.66|410.56|407.76|410.56|407.76|410.46|407.66|0
1645169800000|2022-02-18 07:36:40|410.46|407.66|411.04|408.24|411.04|408.24|410.46|407.66|0
1645169810000|2022-02-18 07:36:50|410.65|407.85|410.46|407.66|410.65|407.85|410.46|407.66|0
1645169820000|2022-02-18 07:37:00|410.26|407.46|410.26|407.46|410.26|407.46|410.26|407.46|0
1645169830000|2022-02-18 07:37:10|410.46|407.66|410.56|407.76|410.65|407.85|410.46|407.66|0
1645169840000|2022-02-18 07:37:20|410.85|408.05|410.65|407.85|410.85|408.05|410.65|407.85|0
1645169850000|2022-02-18 07:37:30|411.54|408.74|411.14|408.34|411.54|408.74|411.14|408.34|0
1645169860000|2022-02-18 07:37:40|411.04|408.24|411.04|408.24|411.43|408.63|411.04|408.24|0
1645169870000|2022-02-18 07:37:50|411.34|408.54|411.24|408.44|411.34|408.54|411.24|408.44|0
1645169880000|2022-02-18 07:38:00|411.34|408.54|411.04|408.24|411.34|408.54|411.04|408.24|0
1645169890000|2022-02-18 07:38:10|411.24|408.44|411.34|408.54|411.34|408.54|411.24|408.44|0
1645169900000|2022-02-18 07:38:20|411.24|408.44|411.24|408.44|411.24|408.44|411.24|408.44|0
1645169910000|2022-02-18 07:38:30|411.34|408.54|411.24|408.44|411.34|408.54|411.24|408.44|0
1645169920000|2022-02-18 07:38:40|411.43|408.63|411.24|408.44|411.43|408.63|411.24|408.44|0
1645169930000|2022-02-18 07:38:50|411.34|408.54|411.34|408.54|411.34|408.54|411.34|408.54|0
1645169940000|2022-02-18 07:39:00|411.04|408.24|410.85|408.05|411.04|408.24|410.85|408.05|0
1645169950000|2022-02-18 07:39:10|410.65|407.85|410.26|407.46|410.65|407.85|410.26|407.46|0
1645169960000|2022-02-18 07:39:20|410.45|407.65|410.45|407.65|410.45|407.65|410.26|407.46|0
1645169970000|2022-02-18 07:39:30|410.65|407.85|410.65|407.85|410.75|407.95|410.56|407.76|0
1645169980000|2022-02-18 07:39:40|410.26|407.46|409.87|407.07|410.26|407.46|409.87|407.07|0
1645169990000|2022-02-18 07:39:50|409.67|406.87|410.36|407.56|410.36|407.56|409.67|406.87|0
1645170000000|2022-02-18 07:40:00|410.26|407.46|410.36|407.56|410.45|407.65|410.26|407.46|0
1645170010000|2022-02-18 07:40:10|410.26|407.46|410.16|407.36|410.36|407.56|410.16|407.36|0
1645170020000|2022-02-18 07:40:20|409.87|407.07|409.87|407.07|409.87|407.07|409.67|406.87|0
1645170030000|2022-02-18 07:40:30|409.97|407.17|409.87|407.07|409.97|407.17|409.87|407.07|0
1645170040000|2022-02-18 07:40:40|409.67|406.87|409.67|406.87|409.87|407.07|409.67|406.87|0
1645170050000|2022-02-18 07:40:50|409.19|406.39|409.08|406.28|409.28|406.48|409.08|406.28|0
1645170060000|2022-02-18 07:41:00|409.19|406.39|409.08|406.28|409.19|406.39|409.08|406.28|0
1645170070000|2022-02-18 07:41:10|409.28|406.48|409.08|406.28|409.28|406.48|409.08|406.28|0
1645170080000|2022-02-18 07:41:20|409.28|406.48|408.89|406.09|409.28|406.48|408.89|406.09|0
1645170090000|2022-02-18 07:41:30|409.08|406.28|409.58|406.78|409.58|406.78|409.08|406.28|0
1645170100000|2022-02-18 07:41:40|409.47|406.67|409.28|406.48|409.58|406.78|409.28|406.48|0
1645170120000|2022-02-18 07:42:00|409.47|406.67|409.47|406.67|409.58|406.78|409.47|406.67|0
1645170130000|2022-02-18 07:42:10|409.28|406.48|409.47|406.67|409.47|406.67|409.28|406.48|0
1645170140000|2022-02-18 07:42:20|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1645170150000|2022-02-18 07:42:30|409.47|406.67|408.69|405.89|409.47|406.67|408.69|405.89|0
1645170160000|2022-02-18 07:42:40|408.99|406.19|408.89|406.09|409.08|406.28|408.89|406.09|0
1645170170000|2022-02-18 07:42:50|409.08|406.28|409.18|406.38|409.18|406.38|408.99|406.19|0
1645170180000|2022-02-18 07:43:00|409.28|406.48|409.28|406.48|409.47|406.67|409.28|406.48|0
1645170190000|2022-02-18 07:43:10|409.18|406.38|409.08|406.28|409.18|406.38|409.08|406.28|0
1645170200000|2022-02-18 07:43:20|409.18|406.38|409.18|406.38|409.28|406.48|409.18|406.38|0
1645170210000|2022-02-18 07:43:30|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1645170220000|2022-02-18 07:43:40|409.47|406.67|409.08|406.28|409.58|406.78|409.08|406.28|0
1645170230000|2022-02-18 07:43:50|408.99|406.19|408.89|406.09|408.99|406.19|408.89|406.09|0
1645170240000|2022-02-18 07:44:00|408.3|405.5|408.11|405.31|408.3|405.5|408.11|405.31|0
1645170250000|2022-02-18 07:44:10|408.4|405.6|408.4|405.6|408.4|405.6|408.4|405.6|0
1645170260000|2022-02-18 07:44:20|408.3|405.5|408.3|405.5|408.4|405.6|408.3|405.5|0
1645170270000|2022-02-18 07:44:30|408.5|405.7|408.69|405.89|408.69|405.89|408.5|405.7|0
1645170280000|2022-02-18 07:44:40|408.5|405.7|408.69|405.89|408.69|405.89|408.5|405.7|0
1645170290000|2022-02-18 07:44:50|408.5|405.7|408.5|405.7|408.6|405.8|408.5|405.7|0
1645170300000|2022-02-18 07:45:00|408.3|405.5|408.3|405.5|408.3|405.5|408.3|405.5|0
1645170320000|2022-02-18 07:45:20|408.11|405.31|408.11|405.31|408.11|405.31|408.11|405.31|0
1645170330000|2022-02-18 07:45:30|408.1|405.3|408.5|405.7|408.5|405.7|408.1|405.3|0
1645170340000|2022-02-18 07:45:40|408.69|405.89|408.3|405.5|408.69|405.89|408.3|405.5|0
1645170350000|2022-02-18 07:45:50|408.4|405.6|407.91|405.11|408.4|405.6|407.91|405.11|0
1645170360000|2022-02-18 07:46:00|408.01|405.21|407.82|405.02|408.01|405.21|407.82|405.02|0
1645170370000|2022-02-18 07:46:10|407.71|404.91|407.71|404.91|407.91|405.11|407.71|404.91|0
1645170380000|2022-02-18 07:46:20|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1645170390000|2022-02-18 07:46:30|407.71|404.91|407.91|405.11|407.91|405.11|407.71|404.91|0
1645170400000|2022-02-18 07:46:40|408.1|405.3|408.1|405.3|408.1|405.3|408.1|405.3|0
1645170410000|2022-02-18 07:46:50|408.3|405.5|408.5|405.7|408.5|405.7|408.3|405.5|0
1645170420000|2022-02-18 07:47:00|408.3|405.5|408.69|405.89|408.69|405.89|408.3|405.5|0
1645170430000|2022-02-18 07:47:10|408.79|405.99|408.3|405.5|408.79|405.99|408.3|405.5|0
1645170440000|2022-02-18 07:47:20|408.1|405.3|408.1|405.3|408.1|405.3|408.1|405.3|0
1645170450000|2022-02-18 07:47:30|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1645170460000|2022-02-18 07:47:40|408.01|405.21|408.6|405.8|408.6|405.8|408.01|405.21|0
1645170470000|2022-02-18 07:47:50|408.49|405.69|408.49|405.69|408.69|405.89|408.49|405.69|0
1645170480000|2022-02-18 07:48:00|408.6|405.8|408.69|405.89|408.79|405.99|408.6|405.8|0
1645170490000|2022-02-18 07:48:10|408.79|405.99|408.49|405.69|408.79|405.99|408.49|405.69|0
1645170500000|2022-02-18 07:48:20|408.69|405.89|408.69|405.89|408.69|405.89|408.69|405.89|0
1645170510000|2022-02-18 07:48:30|408.49|405.69|408.79|405.99|408.79|405.99|408.49|405.69|0
1645170520000|2022-02-18 07:48:40|408.69|405.89|408.69|405.89|408.69|405.89|408.49|405.69|0
1645170530000|2022-02-18 07:48:50|408.49|405.69|408.6|405.8|408.6|405.8|408.49|405.69|0
1645170540000|2022-02-18 07:49:00|408.79|405.99|408.1|405.3|408.79|405.99|408.1|405.3|0
1645170550000|2022-02-18 07:49:10|408.3|405.5|408.3|405.5|408.3|405.5|408.3|405.5|0
1645170560000|2022-02-18 07:49:20|408.1|405.3|408.3|405.5|408.3|405.5|408.1|405.3|0
1645170570000|2022-02-18 07:49:30|408.69|405.89|408.49|405.69|408.69|405.89|408.3|405.5|0
1645170580000|2022-02-18 07:49:40|408.6|405.8|408.69|405.89|408.69|405.89|408.6|405.8|0
1645170590000|2022-02-18 07:49:50|408.89|406.09|409.28|406.48|409.28|406.48|408.89|406.09|0
1645170600000|2022-02-18 07:50:00|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1645170610000|2022-02-18 07:50:10|409.57|406.77|409.28|406.48|409.57|406.77|409.08|406.28|0
1645170620000|2022-02-18 07:50:20|409.08|406.28|409.08|406.28|409.18|406.38|409.08|406.28|0
1645170630000|2022-02-18 07:50:30|408.88|406.08|409.08|406.28|409.08|406.28|408.88|406.08|0
1645170640000|2022-02-18 07:50:40|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1645170650000|2022-02-18 07:50:50|409.08|406.28|409.38|406.58|409.38|406.58|409.08|406.28|0
1645170660000|2022-02-18 07:51:00|409.28|406.48|409.08|406.28|409.28|406.48|408.99|406.19|0
1645170670000|2022-02-18 07:51:10|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1645170680000|2022-02-18 07:51:20|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1645170690000|2022-02-18 07:51:30|409.38|406.58|409.38|406.58|409.38|406.58|409.38|406.58|0
1645170700000|2022-02-18 07:51:40|409.18|406.38|409.28|406.48|409.28|406.48|409.18|406.38|0
1645170710000|2022-02-18 07:51:50|409.08|406.28|409.08|406.28|409.18|406.38|409.08|406.28|0
1645170720000|2022-02-18 07:52:00|409.28|406.48|409.47|406.67|409.47|406.67|409.28|406.48|0
1645170730000|2022-02-18 07:52:10|409.38|406.58|409.18|406.38|409.38|406.58|409.18|406.38|0
1645170740000|2022-02-18 07:52:20|408.99|406.19|408.88|406.08|408.99|406.19|408.88|406.08|0
1645170750000|2022-02-18 07:52:30|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1645170760000|2022-02-18 07:52:40|409.67|406.87|409.47|406.67|409.67|406.87|409.47|406.67|0
1645170770000|2022-02-18 07:52:50|409.67|406.87|409.47|406.67|409.86|407.06|409.47|406.67|0
1645170780000|2022-02-18 07:53:00|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1645170790000|2022-02-18 07:53:10|409.86|407.06|410.06|407.26|410.06|407.26|409.86|407.06|0
1645170800000|2022-02-18 07:53:20|409.96|407.16|410.06|407.26|410.06|407.26|409.96|407.16|0
1645170810000|2022-02-18 07:53:30|410.16|407.36|409.96|407.16|410.16|407.36|409.96|407.16|0
1645170820000|2022-02-18 07:53:40|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1645170830000|2022-02-18 07:53:50|409.86|407.06|410.06|407.26|410.06|407.26|409.86|407.06|0
1645170840000|2022-02-18 07:54:00|409.86|407.06|409.67|406.87|409.86|407.06|409.67|406.87|0
1645170850000|2022-02-18 07:54:10|409.57|406.77|409.67|406.87|409.67|406.87|409.47|406.67|0
1645170860000|2022-02-18 07:54:20|409.57|406.77|409.67|406.87|409.77|406.97|409.57|406.77|0
1645170870000|2022-02-18 07:54:30|409.57|406.77|409.57|406.77|409.57|406.77|409.47|406.67|0
1645170880000|2022-02-18 07:54:40|409.47|406.67|409.67|406.87|409.67|406.87|409.47|406.67|0
1645170890000|2022-02-18 07:54:50|409.86|407.06|410.06|407.26|410.06|407.26|409.86|407.06|0
1645170900000|2022-02-18 07:55:00|409.86|407.06|410.25|407.45|410.25|407.45|409.67|406.87|0
1645170910000|2022-02-18 07:55:10|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1645170920000|2022-02-18 07:55:20|410.16|407.36|410.06|407.26|410.16|407.36|410.06|407.26|0
1645170930000|2022-02-18 07:55:30|410.25|407.45|410.35|407.55|410.45|407.65|410.25|407.45|0
1645170940000|2022-02-18 07:55:40|410.45|407.65|410.75|407.95|410.75|407.95|410.45|407.65|0
1645170950000|2022-02-18 07:55:50|410.64|407.84|411.23|408.43|411.23|408.43|410.64|407.84|0
1645170960000|2022-02-18 07:56:00|411.04|408.24|411.04|408.24|411.04|408.24|411.04|408.24|0
1645170970000|2022-02-18 07:56:10|410.84|408.04|410.55|407.75|410.84|408.04|410.55|407.75|0
1645170980000|2022-02-18 07:56:20|410.25|407.45|410.45|407.65|410.45|407.65|410.25|407.45|0
1645170990000|2022-02-18 07:56:30|410.55|407.75|410.64|407.84|410.64|407.84|410.55|407.75|0
1645171000000|2022-02-18 07:56:40|410.84|408.04|411.04|408.24|411.04|408.24|410.64|407.84|0
1645171010000|2022-02-18 07:56:50|411.23|408.43|411.23|408.43|411.43|408.63|411.04|408.24|0
1645171020000|2022-02-18 07:57:00|411.33|408.53|411.23|408.43|411.43|408.63|411.23|408.43|0
1645171030000|2022-02-18 07:57:10|410.84|408.04|411.23|408.43|411.23|408.43|410.75|407.95|0
1645171050000|2022-02-18 07:57:30|411.04|408.24|411.33|408.53|411.33|408.53|411.04|408.24|0
1645171060000|2022-02-18 07:57:40|411.23|408.43|411.23|408.43|411.23|408.43|411.04|408.24|0
1645171070000|2022-02-18 07:57:50|411.04|408.24|411.04|408.24|411.04|408.24|411.04|408.24|0
1645171080000|2022-02-18 07:58:00|410.94|408.14|410.35|407.55|410.94|408.14|410.35|407.55|0
1645171090000|2022-02-18 07:58:10|410.25|407.45|410.25|407.45|410.35|407.55|410.25|407.45|0
1645171100000|2022-02-18 07:58:20|410.16|407.36|410.06|407.26|410.16|407.36|410.06|407.26|0
1645171110000|2022-02-18 07:58:30|409.96|407.16|409.77|406.97|409.96|407.16|409.66|406.86|0
1645171120000|2022-02-18 07:58:40|409.27|406.47|409.47|406.67|409.47|406.67|409.27|406.47|0
1645171130000|2022-02-18 07:58:50|409.66|406.86|409.37|406.57|409.66|406.86|409.37|406.57|0
1645171140000|2022-02-18 07:59:00|409.66|406.86|409.08|406.28|409.66|406.86|409.08|406.28|0
1645171150000|2022-02-18 07:59:10|409.47|406.67|409.66|406.86|409.66|406.86|409.08|406.28|0
1645171160000|2022-02-18 07:59:20|409.86|407.06|409.96|407.16|410.06|407.26|409.86|407.06|0
1645171170000|2022-02-18 07:59:30|409.86|407.06|409.27|406.47|409.86|407.06|409.27|406.47|0
1645171180000|2022-02-18 07:59:40|409.47|406.67|409.08|406.28|409.47|406.67|409.08|406.28|0
1645171190000|2022-02-18 07:59:50|408.88|406.08|409.27|406.47|409.27|406.47|408.88|406.08|0
1645171200000|2022-02-18 08:00:00|409.66|406.86|408.2|405.4|409.66|406.86|408.01|405.21|0
1645171210000|2022-02-18 08:00:10|408.88|406.08|408.69|405.89|409.08|406.28|408.69|405.89|0
1645171220000|2022-02-18 08:00:20|408.88|406.08|408.49|405.69|408.88|406.08|408.49|405.69|0
1645171230000|2022-02-18 08:00:30|407.51|404.71|407.51|404.71|407.51|404.71|407.32|404.52|0
1645171240000|2022-02-18 08:00:40|407.32|404.52|407.71|404.91|408.1|405.3|407.32|404.52|0
1645171250000|2022-02-18 08:00:50|407.32|404.52|406.93|404.13|407.32|404.52|406.93|404.13|0
1645171260000|2022-02-18 08:01:00|405.86|403.06|405.86|403.06|405.86|403.06|405.76|402.96|0
1645171270000|2022-02-18 08:01:10|405.76|402.96|404.98|402.18|405.76|402.96|404.98|402.18|0
1645171280000|2022-02-18 08:01:20|404.79|401.99|404.79|401.99|405.08|402.28|404.79|401.99|0
1645171290000|2022-02-18 08:01:30|404.98|402.18|405.17|402.37|405.17|402.37|404.4|401.6|0
1645171300000|2022-02-18 08:01:40|404.98|402.18|405.56|402.76|405.56|402.76|404.89|402.09|0
1645171310000|2022-02-18 08:01:50|405.86|403.06|406.15|403.35|406.15|403.35|405.86|403.06|0
1645171320000|2022-02-18 08:02:00|406.34|403.54|406.15|403.35|406.34|403.54|405.95|403.15|0
1645171330000|2022-02-18 08:02:10|405.95|403.15|406.15|403.35|406.15|403.35|405.95|403.15|0
1645171340000|2022-02-18 08:02:20|406.54|403.74|406.54|403.74|406.73|403.93|406.54|403.74|0
1645171350000|2022-02-18 08:02:30|406.93|404.13|406.93|404.13|406.93|404.13|406.73|403.93|0
1645171360000|2022-02-18 08:02:40|407.12|404.32|406.83|404.03|407.12|404.32|406.83|404.03|0
1645171370000|2022-02-18 08:02:50|406.54|403.74|406.73|403.93|406.73|403.93|406.34|403.54|0
1645171380000|2022-02-18 08:03:00|406.54|403.74|406.15|403.35|406.54|403.74|406.15|403.35|0
1645171390000|2022-02-18 08:03:10|406.34|403.54|406.15|403.35|406.34|403.54|406.15|403.35|0
1645171400000|2022-02-18 08:03:20|405.95|403.15|405.95|403.15|406.15|403.35|405.95|403.15|0
1645171410000|2022-02-18 08:03:30|406.34|403.54|406.93|404.13|406.93|404.13|406.34|403.54|0
1645171420000|2022-02-18 08:03:40|407.12|404.32|409.08|406.28|409.08|406.28|407.12|404.32|0
1645171430000|2022-02-18 08:03:50|408.59|405.79|407.9|405.1|408.59|405.79|407.9|405.1|0
1645171440000|2022-02-18 08:04:00|408.1|405.3|407.12|404.32|408.1|405.3|407.12|404.32|0
1645171450000|2022-02-18 08:04:10|407.22|404.42|407.32|404.52|407.42|404.62|407.22|404.42|0
1645171460000|2022-02-18 08:04:20|407.51|404.71|407.81|405.01|407.81|405.01|407.51|404.71|0
1645171470000|2022-02-18 08:04:30|408.29|405.49|407.9|405.1|408.29|405.49|407.9|405.1|0
1645171480000|2022-02-18 08:04:40|407.51|404.71|408.29|405.49|408.48|405.68|407.51|404.71|0
1645171490000|2022-02-18 08:04:50|408.09|405.29|408.09|405.29|408.29|405.49|407.9|405.1|0
1645171500000|2022-02-18 08:05:00|408.38|406.18|407.99|405.79|408.38|406.18|407.99|405.79|0
1645171510000|2022-02-18 08:05:10|407.79|405.59|407.4|405.2|407.99|405.79|407.4|405.2|0
1645171520000|2022-02-18 08:05:20|407.11|404.91|407.31|405.11|407.31|405.11|407.01|404.81|0
1645171530000|2022-02-18 08:05:30|407.6|405.4|407.6|405.4|407.6|405.4|407.6|405.4|0
1645171540000|2022-02-18 08:05:40|407.21|405.01|408.28|406.08|408.28|406.08|407.21|405.01|0
1645171550000|2022-02-18 08:05:50|408.38|406.18|407.99|405.79|408.38|406.18|407.99|405.79|0
1645171560000|2022-02-18 08:06:00|408.09|405.89|407.79|405.59|408.18|405.98|407.79|405.59|0
1645171570000|2022-02-18 08:06:10|407.6|405.4|408.77|406.57|408.77|406.57|407.6|405.4|0
1645171580000|2022-02-18 08:06:20|409.35|407.15|409.35|407.15|409.35|407.15|409.35|407.15|0
1645171590000|2022-02-18 08:06:30|409.55|407.35|410.53|408.33|410.53|408.33|409.55|407.35|0
1645171600000|2022-02-18 08:06:40|410.72|408.52|410.33|408.13|410.72|408.52|410.33|408.13|0
1645171610000|2022-02-18 08:06:50|409.94|407.74|409.94|407.74|409.94|407.74|409.94|407.74|0
1645171620000|2022-02-18 08:07:00|409.55|407.35|409.35|407.15|409.55|407.35|408.87|406.67|0
1645171630000|2022-02-18 08:07:10|409.55|407.35|408.96|406.76|409.55|407.35|408.57|406.37|0
1645171640000|2022-02-18 08:07:20|408.87|406.67|408.96|406.76|408.96|406.76|408.77|406.57|0
1645171650000|2022-02-18 08:07:30|409.26|407.06|409.16|406.96|409.26|407.06|408.96|406.76|0
1645171660000|2022-02-18 08:07:40|409.35|407.15|409.94|407.74|409.94|407.74|409.35|407.15|0
1645171670000|2022-02-18 08:07:50|410.33|408.13|410.33|408.13|410.33|408.13|410.14|407.94|0
1645171680000|2022-02-18 08:08:00|410.14|407.94|410.14|407.94|410.14|407.94|410.14|407.94|0
1645171690000|2022-02-18 08:08:10|410.33|408.13|410.53|408.33|410.53|408.33|410.33|408.13|0
1645171700000|2022-02-18 08:08:20|410.14|407.94|409.85|407.65|410.14|407.94|409.85|407.65|0
1645171710000|2022-02-18 08:08:30|409.65|407.45|409.65|407.45|409.74|407.54|409.65|407.45|0
1645171720000|2022-02-18 08:08:40|408.96|406.76|408.38|406.18|408.96|406.76|408.38|406.18|0
1645171730000|2022-02-18 08:08:50|407.89|405.69|407.99|405.79|407.99|405.79|407.89|405.69|0
1645171740000|2022-02-18 08:09:00|408.18|405.98|408.18|405.98|408.38|406.18|408.18|405.98|0
1645171750000|2022-02-18 08:09:10|408.38|406.18|407.79|405.59|408.38|406.18|407.79|405.59|0
1645171760000|2022-02-18 08:09:20|407.99|405.79|407.21|405.01|407.99|405.79|407.21|405.01|0
1645171770000|2022-02-18 08:09:30|407.4|405.2|407.99|405.79|407.99|405.79|407.4|405.2|0
1645171780000|2022-02-18 08:09:40|407.79|405.59|407.4|405.2|407.79|405.59|407.21|405.01|0
1645171790000|2022-02-18 08:09:50|407.21|405.01|407.21|405.01|407.31|405.11|407.21|405.01|0
1645171800000|2022-02-18 08:10:00|407.01|404.81|407.99|405.79|407.99|405.79|407.01|404.81|0
1645171810000|2022-02-18 08:10:10|407.79|405.59|407.99|405.79|408.09|405.89|407.6|405.4|0
1645171820000|2022-02-18 08:10:20|407.89|405.69|407.6|405.4|407.89|405.69|407.6|405.4|0
1645171830000|2022-02-18 08:10:30|407.79|405.59|407.89|405.69|408.09|405.89|407.79|405.59|0
1645171840000|2022-02-18 08:10:40|407.99|405.79|408.18|405.98|408.18|405.98|407.99|405.79|0
1645171850000|2022-02-18 08:10:50|407.7|405.5|407.11|404.91|407.79|405.59|407.11|404.91|0
1645171860000|2022-02-18 08:11:00|407.01|404.81|406.82|404.62|407.21|405.01|406.82|404.62|0
1645171870000|2022-02-18 08:11:10|406.62|404.42|406.43|404.23|406.62|404.42|406.43|404.23|0
1645171880000|2022-02-18 08:11:20|406.23|404.03|406.04|403.84|406.23|404.03|405.84|403.64|0
1645171890000|2022-02-18 08:11:30|405.84|403.64|406.04|403.84|406.04|403.84|405.84|403.64|0
1645171900000|2022-02-18 08:11:40|406.23|404.03|406.33|404.13|406.33|404.13|406.23|404.03|0
1645171910000|2022-02-18 08:11:50|406.04|403.84|406.23|404.03|406.23|404.03|406.04|403.84|0
1645171920000|2022-02-18 08:12:00|406.33|404.13|405.55|403.35|406.33|404.13|405.55|403.35|0
1645171930000|2022-02-18 08:12:10|405.45|403.25|405.75|403.55|405.84|403.64|405.45|403.25|0
1645171940000|2022-02-18 08:12:20|405.65|403.45|407.01|404.81|407.01|404.81|405.65|403.45|0
1645171950000|2022-02-18 08:12:30|406.82|404.62|406.82|404.62|406.92|404.72|406.62|404.42|0
1645171960000|2022-02-18 08:12:40|406.43|404.23|406.43|404.23|406.43|404.23|406.04|403.84|0
1645171970000|2022-02-18 08:12:50|407.21|405.01|407.21|405.01|407.4|405.2|407.21|405.01|0
1645171980000|2022-02-18 08:13:00|407.4|405.2|406.62|404.42|407.4|405.2|406.62|404.42|0
1645171990000|2022-02-18 08:13:10|406.82|404.62|406.72|404.52|406.82|404.62|406.72|404.52|0
1645172000000|2022-02-18 08:13:20|407.01|404.81|406.82|404.62|407.01|404.81|406.82|404.62|0
1645172010000|2022-02-18 08:13:30|407.01|404.81|407.21|405.01|407.21|405.01|406.82|404.62|0
1645172020000|2022-02-18 08:13:40|406.82|404.62|405.94|403.74|407.21|405.01|405.94|403.74|0
1645172030000|2022-02-18 08:13:50|406.04|403.84|405.94|403.74|406.23|404.03|405.84|403.64|0
1645172040000|2022-02-18 08:14:00|405.65|403.45|405.65|403.45|405.94|403.74|405.65|403.45|0
1645172050000|2022-02-18 08:14:10|405.84|403.64|405.65|403.45|405.84|403.64|405.65|403.45|0
1645172070000|2022-02-18 08:14:30|405.84|403.64|406.72|404.52|406.72|404.52|405.84|403.64|0
1645172080000|2022-02-18 08:14:40|406.43|404.23|405.84|403.64|406.43|404.23|405.84|403.64|0
1645172090000|2022-02-18 08:14:50|406.04|403.84|406.14|403.94|406.14|403.94|406.04|403.84|0
1645172100000|2022-02-18 08:15:00|406.33|404.13|406.72|404.52|406.82|404.62|406.33|404.13|0
1645172110000|2022-02-18 08:15:10|406.23|404.03|406.62|404.42|406.62|404.42|406.23|404.03|0
1645172120000|2022-02-18 08:15:20|407.2|405|407.4|405.2|407.4|405.2|407.01|404.81|0
1645172130000|2022-02-18 08:15:30|407.2|405|406.33|404.13|407.31|405.11|406.33|404.13|0
1645172140000|2022-02-18 08:15:40|406.23|404.03|406.53|404.33|406.62|404.42|406.23|404.03|0
1645172150000|2022-02-18 08:15:50|407.01|404.81|406.72|404.52|407.01|404.81|406.72|404.52|0
1645172160000|2022-02-18 08:16:00|406.81|404.61|406.81|404.61|407.2|405|406.81|404.61|0
1645172170000|2022-02-18 08:16:10|407.01|404.81|406.81|404.61|407.01|404.81|406.81|404.61|0
1645172180000|2022-02-18 08:16:20|406.62|404.42|406.62|404.42|407.01|404.81|406.62|404.42|0
1645172190000|2022-02-18 08:16:30|406.92|404.72|407.31|405.11|407.31|405.11|406.92|404.72|0
1645172200000|2022-02-18 08:16:40|407.11|404.91|407.11|404.91|407.11|404.91|407.11|404.91|0
1645172210000|2022-02-18 08:16:50|407.01|404.81|407.5|405.3|407.5|405.3|406.81|404.61|0
1645172220000|2022-02-18 08:17:00|407.59|405.39|407.98|405.78|407.98|405.78|407.59|405.39|0
1645172230000|2022-02-18 08:17:10|408.18|405.98|407.59|405.39|408.18|405.98|407.59|405.39|0
1645172240000|2022-02-18 08:17:20|407.01|404.81|407.4|405.2|407.4|405.2|407.01|404.81|0
1645172250000|2022-02-18 08:17:30|407.59|405.39|407.79|405.59|407.79|405.59|407.4|405.2|0
1645172260000|2022-02-18 08:17:40|407.2|405|407.31|405.11|407.4|405.2|407.2|405|0
1645172270000|2022-02-18 08:17:50|407.2|405|407.4|405.2|407.5|405.3|407.2|405|0
1645172280000|2022-02-18 08:18:00|407.59|405.39|407.59|405.39|407.89|405.69|407.59|405.39|0
1645172290000|2022-02-18 08:18:10|407.79|405.59|408.18|405.98|408.18|405.98|407.79|405.59|0
1645172300000|2022-02-18 08:18:20|408.57|406.37|408.76|406.56|408.76|406.56|408.37|406.17|0
1645172310000|2022-02-18 08:18:30|408.57|406.37|408.37|406.17|408.57|406.37|408.37|406.17|0
1645172320000|2022-02-18 08:18:40|408.18|405.98|407.59|405.39|408.18|405.98|407.59|405.39|0
1645172330000|2022-02-18 08:18:50|407.79|405.59|407.11|404.91|407.79|405.59|407.11|404.91|0
1645172340000|2022-02-18 08:19:00|407.01|404.81|406.62|404.42|407.01|404.81|406.62|404.42|0
1645172350000|2022-02-18 08:19:10|407.01|404.81|406.72|404.52|407.01|404.81|406.62|404.42|0
1645172360000|2022-02-18 08:19:20|406.81|404.61|407.01|404.81|407.01|404.81|406.42|404.22|0
1645172370000|2022-02-18 08:19:30|407.4|405.2|407.59|405.39|407.79|405.59|407.4|405.2|0
1645172380000|2022-02-18 08:19:40|407.79|405.59|407.79|405.59|407.79|405.59|407.79|405.59|0
1645172390000|2022-02-18 08:19:50|407.98|405.78|408.18|405.98|408.18|405.98|407.98|405.78|0
1645172400000|2022-02-18 08:20:00|408.37|406.17|407.59|405.39|408.37|406.17|407.59|405.39|0
1645172410000|2022-02-18 08:20:10|407.69|405.49|407.69|405.49|407.69|405.49|407.69|405.49|0
1645172420000|2022-02-18 08:20:20|407.59|405.39|407.11|404.91|407.98|405.78|407.11|404.91|0
1645172430000|2022-02-18 08:20:30|406.91|404.71|406.52|404.32|406.91|404.71|406.42|404.22|0
1645172440000|2022-02-18 08:20:40|406.62|404.42|406.72|404.52|406.81|404.61|406.62|404.42|0
1645172450000|2022-02-18 08:20:50|406.62|404.42|406.62|404.42|406.62|404.42|406.52|404.32|0
1645172460000|2022-02-18 08:21:00|406.42|404.22|406.23|404.03|406.42|404.22|405.84|403.64|0
1645172470000|2022-02-18 08:21:10|406.62|404.42|406.62|404.42|406.81|404.61|406.62|404.42|0
1645172480000|2022-02-18 08:21:20|406.81|404.61|406.42|404.22|406.81|404.61|406.42|404.22|0
1645172490000|2022-02-18 08:21:30|406.62|404.42|406.62|404.42|406.72|404.52|406.62|404.42|0
1645172500000|2022-02-18 08:21:40|406.81|404.61|406.62|404.42|406.81|404.61|406.62|404.42|0
1645172510000|2022-02-18 08:21:50|406.81|404.61|406.72|404.52|407.11|404.91|406.72|404.52|0
1645172520000|2022-02-18 08:22:00|406.62|404.42|406.81|404.61|406.81|404.61|406.52|404.32|0
1645172530000|2022-02-18 08:22:10|407.2|405|407.59|405.39|407.59|405.39|407.2|405|0
1645172540000|2022-02-18 08:22:20|407.79|405.59|408.57|406.37|408.57|406.37|407.79|405.59|0
1645172550000|2022-02-18 08:22:30|408.37|406.17|408.28|406.08|408.57|406.37|408.28|406.08|0
1645172560000|2022-02-18 08:22:40|408.08|405.88|408.18|405.98|408.18|405.98|407.98|405.78|0
1645172570000|2022-02-18 08:22:50|407.79|405.59|407.5|405.3|407.79|405.59|407.5|405.3|0
1645172580000|2022-02-18 08:23:00|407.59|405.39|407.89|405.69|407.89|405.69|407.59|405.39|0
1645172590000|2022-02-18 08:23:10|407.98|405.78|407.98|405.78|408.18|405.98|407.98|405.78|0
1645172600000|2022-02-18 08:23:20|407.89|405.69|408.18|405.98|408.18|405.98|407.89|405.69|0
1645172610000|2022-02-18 08:23:30|408.37|406.17|408.18|405.98|408.37|406.17|408.18|405.98|0
1645172620000|2022-02-18 08:23:40|407.5|405.3|407.5|405.3|407.79|405.59|407.5|405.3|0
1645172630000|2022-02-18 08:23:50|407.79|405.59|407.59|405.39|407.98|405.78|407.59|405.39|0
1645172640000|2022-02-18 08:24:00|407.69|405.49|408.08|405.88|408.08|405.88|407.69|405.49|0
1645172650000|2022-02-18 08:24:10|408.18|405.98|408.47|406.27|408.47|406.27|408.18|405.98|0
1645172660000|2022-02-18 08:24:20|408.57|406.37|408.57|406.37|408.76|406.56|408.57|406.37|0
1645172670000|2022-02-18 08:24:30|408.37|406.17|408.28|406.08|408.37|406.17|408.28|406.08|0
1645172680000|2022-02-18 08:24:40|408.57|406.37|408.57|406.37|408.57|406.37|408.37|406.17|0
1645172690000|2022-02-18 08:24:50|408.76|406.56|408.37|406.17|408.76|406.56|408.37|406.17|0
1645172700000|2022-02-18 08:25:00|408.96|406.76|408.37|406.17|408.96|406.76|408.37|406.17|0
1645172710000|2022-02-18 08:25:10|408.57|406.37|407.98|405.78|408.57|406.37|407.79|405.59|0
1645172720000|2022-02-18 08:25:20|407.89|405.69|407.79|405.59|407.98|405.78|407.59|405.39|0
1645172730000|2022-02-18 08:25:30|408.18|405.98|408.37|406.17|408.47|406.27|408.18|405.98|0
1645172740000|2022-02-18 08:25:40|408.57|406.37|409.15|406.95|409.15|406.95|408.37|406.17|0
1645172750000|2022-02-18 08:25:50|408.96|406.76|408.47|406.27|408.96|406.76|408.47|406.27|0
1645172760000|2022-02-18 08:26:00|408.28|406.08|407.79|405.59|408.37|406.17|407.79|405.59|0
1645172770000|2022-02-18 08:26:10|407.89|405.69|407.98|405.78|408.37|406.17|407.89|405.69|0
1645172780000|2022-02-18 08:26:20|408.08|405.88|407.98|405.78|408.08|405.88|407.98|405.78|0
1645172790000|2022-02-18 08:26:30|408.18|405.98|408.76|406.56|408.76|406.56|408.18|405.98|0
1645172800000|2022-02-18 08:26:40|408.37|406.17|408.47|406.27|408.57|406.37|408.37|406.17|0
1645172810000|2022-02-18 08:26:50|408.57|406.37|408.37|406.17|408.57|406.37|408.37|406.17|0
1645172820000|2022-02-18 08:27:00|408.76|406.56|408.18|405.98|408.76|406.56|407.89|405.69|0
1645172830000|2022-02-18 08:27:10|407.98|405.78|407.79|405.59|407.98|405.78|407.79|405.59|0
1645172840000|2022-02-18 08:27:20|407.98|405.78|408.37|406.17|408.47|406.27|407.98|405.78|0
1645172850000|2022-02-18 08:27:30|408.18|405.98|407.69|405.49|408.18|405.98|407.59|405.39|0
1645172860000|2022-02-18 08:27:40|407.59|405.39|408.08|405.88|408.08|405.88|407.59|405.39|0
1645172870000|2022-02-18 08:27:50|407.89|405.69|407.98|405.78|408.28|406.08|407.89|405.69|0
1645172880000|2022-02-18 08:28:00|407.59|405.39|407.2|405|407.79|405.59|407.2|405|0
1645172890000|2022-02-18 08:28:10|406.81|404.61|406.62|404.42|406.91|404.71|406.62|404.42|0
1645172900000|2022-02-18 08:28:20|406.72|404.52|406.62|404.42|406.81|404.61|406.62|404.42|0
1645172910000|2022-02-18 08:28:30|406.81|404.61|407.39|405.19|407.39|405.19|406.81|404.61|0
1645172920000|2022-02-18 08:28:40|407.3|405.1|407.3|405.1|407.3|405.1|407.3|405.1|0
1645172930000|2022-02-18 08:28:50|407.59|405.39|407.2|405|407.59|405.39|407.2|405|0
1645172940000|2022-02-18 08:29:00|406.52|404.32|407.11|404.91|407.11|404.91|406.52|404.32|0
1645172950000|2022-02-18 08:29:10|407.3|405.1|407.59|405.39|407.78|405.58|407.3|405.1|0
1645172960000|2022-02-18 08:29:20|407.69|405.49|407.59|405.39|407.69|405.49|407.59|405.39|0
1645172970000|2022-02-18 08:29:30|407.39|405.19|407.78|405.58|407.78|405.58|407.2|405|0
1645172980000|2022-02-18 08:29:40|407.69|405.49|407.2|405|407.69|405.49|407.2|405|0
1645172990000|2022-02-18 08:29:50|407.11|404.91|406.91|404.71|407.11|404.91|406.81|404.61|0
1645173000000|2022-02-18 08:30:00|406.81|404.61|406.81|404.61|407|404.8|406.81|404.61|0
1645173010000|2022-02-18 08:30:10|407.2|405|407|404.8|407.2|405|407|404.8|0
1645173020000|2022-02-18 08:30:20|407.2|405|407.3|405.1|407.3|405.1|407.2|405|0
1645173030000|2022-02-18 08:30:30|407.39|405.19|407.3|405.1|407.39|405.19|407.2|405|0
1645173040000|2022-02-18 08:30:40|407.5|405.3|407.3|405.1|407.59|405.39|407.3|405.1|0
1645173050000|2022-02-18 08:30:50|407.2|405|407.2|405|407.3|405.1|407.2|405|0
1645173060000|2022-02-18 08:31:00|406.72|404.52|407.39|405.19|407.39|405.19|406.72|404.52|0
1645173070000|2022-02-18 08:31:10|407.5|405.3|408.47|406.27|408.47|406.27|407.5|405.3|0
1645173080000|2022-02-18 08:31:20|407.98|405.78|407.69|405.49|407.98|405.78|407.39|405.19|0
1645173090000|2022-02-18 08:31:30|407.78|405.58|407.39|405.19|407.78|405.58|407.39|405.19|0
1645173100000|2022-02-18 08:31:40|407.59|405.39|407.59|405.39|407.98|405.78|407.59|405.39|0
1645173110000|2022-02-18 08:31:50|407.39|405.19|407.89|405.69|407.89|405.69|407.39|405.19|0
1645173120000|2022-02-18 08:32:00|408.17|405.97|408.76|406.56|409.15|406.95|408.17|405.97|0
1645173130000|2022-02-18 08:32:10|409.06|406.86|408.95|406.75|409.25|407.05|408.95|406.75|0
1645173140000|2022-02-18 08:32:20|408.76|406.56|408.86|406.66|408.86|406.66|408.76|406.56|0
1645173150000|2022-02-18 08:32:30|409.15|406.95|409.06|406.86|409.15|406.95|408.95|406.75|0
1645173160000|2022-02-18 08:32:40|409.15|406.95|408.95|406.75|409.35|407.15|408.95|406.75|0
1645173170000|2022-02-18 08:32:50|409.15|406.95|408.95|406.75|409.35|407.15|408.95|406.75|0
1645173180000|2022-02-18 08:33:00|409.06|406.86|409.06|406.86|409.06|406.86|409.06|406.86|0
1645173190000|2022-02-18 08:33:10|408.95|406.75|408.76|406.56|408.95|406.75|408.76|406.56|0
1645173200000|2022-02-18 08:33:20|408.56|406.36|408.76|406.56|408.76|406.56|408.56|406.36|0
1645173210000|2022-02-18 08:33:30|408.56|406.36|408.76|406.56|408.76|406.56|408.56|406.36|0
1645173220000|2022-02-18 08:33:40|408.67|406.47|407.78|405.58|408.67|406.47|407.78|405.58|0
1645173230000|2022-02-18 08:33:50|408.17|405.97|407.69|405.49|408.17|405.97|407.69|405.49|0
1645173240000|2022-02-18 08:34:00|407.78|405.58|407.39|405.19|407.78|405.58|407.39|405.19|0
1645173250000|2022-02-18 08:34:10|407.2|405|406.61|404.41|407.2|405|406.61|404.41|0
1645173260000|2022-02-18 08:34:20|406.52|404.32|406.61|404.41|406.61|404.41|406.42|404.22|0
1645173270000|2022-02-18 08:34:30|406.42|404.22|406.71|404.51|406.71|404.51|406.22|404.02|0
1645173280000|2022-02-18 08:34:40|406.81|404.61|407.59|405.39|407.59|405.39|406.81|404.61|0
1645173290000|2022-02-18 08:34:50|407.39|405.19|407.49|405.29|407.49|405.29|407.39|405.19|0
1645173300000|2022-02-18 08:35:00|407.39|405.19|407.2|405|407.49|405.29|407.2|405|0
1645173310000|2022-02-18 08:35:10|407.3|405.1|407.49|405.29|407.49|405.29|407.3|405.1|0
1645173320000|2022-02-18 08:35:20|407.78|405.58|407.49|405.29|407.78|405.58|407.49|405.29|0
1645173330000|2022-02-18 08:35:30|407.2|405|407.49|405.29|407.49|405.29|407|404.8|0
1645173340000|2022-02-18 08:35:40|407.59|405.39|407.98|405.78|407.98|405.78|407.59|405.39|0
1645173350000|2022-02-18 08:35:50|407.78|405.58|407.39|405.19|407.78|405.58|407.39|405.19|0
1645173360000|2022-02-18 08:36:00|407.69|405.49|407.78|405.58|407.98|405.78|407.69|405.49|0
1645173370000|2022-02-18 08:36:10|407.69|405.49|408.17|405.97|408.17|405.97|407.69|405.49|0
1645173380000|2022-02-18 08:36:20|408.37|406.17|408.47|406.27|408.47|406.27|408.17|405.97|0
1645173390000|2022-02-18 08:36:30|408.37|406.17|408.37|406.17|408.37|406.17|408.17|405.97|0
1645173400000|2022-02-18 08:36:40|408.17|405.97|408.37|406.17|408.56|406.36|408.17|405.97|0
1645173410000|2022-02-18 08:36:50|408.27|406.07|408.17|405.97|408.27|406.07|408.17|405.97|0
1645173420000|2022-02-18 08:37:00|408.37|406.17|408.47|406.27|408.56|406.36|408.37|406.17|0
1645173430000|2022-02-18 08:37:10|408.08|405.88|407.59|405.39|408.08|405.88|407.59|405.39|0
1645173440000|2022-02-18 08:37:20|407.2|405|407.39|405.19|407.39|405.19|407.2|405|0
1645173450000|2022-02-18 08:37:30|407.49|405.29|407.2|405|407.49|405.29|407.2|405|0
1645173460000|2022-02-18 08:37:40|407|404.8|407.1|404.9|407.2|405|407|404.8|0
1645173470000|2022-02-18 08:37:50|406.81|404.61|406.81|404.61|406.81|404.61|406.61|404.41|0
1645173480000|2022-02-18 08:38:00|406.71|404.51|406.42|404.22|406.81|404.61|406.42|404.22|0
1645173490000|2022-02-18 08:38:10|406.22|404.02|406.52|404.32|406.61|404.41|406.22|404.02|0
1645173500000|2022-02-18 08:38:20|406.61|404.41|406.61|404.41|406.61|404.41|406.61|404.41|0
1645173510000|2022-02-18 08:38:30|406.22|404.02|405.83|403.63|406.22|404.02|405.83|403.63|0
1645173520000|2022-02-18 08:38:40|405.93|403.73|406.42|404.22|406.42|404.22|405.93|403.73|0
1645173530000|2022-02-18 08:38:50|406.61|404.41|406.32|404.12|406.61|404.41|406.32|404.12|0
1645173540000|2022-02-18 08:39:00|406.03|403.83|405.35|403.15|406.03|403.83|405.35|403.15|0
1645173550000|2022-02-18 08:39:10|405.25|403.05|405.25|403.05|405.25|403.05|405.05|402.85|0
1645173560000|2022-02-18 08:39:20|404.47|402.27|404.18|401.98|404.47|402.27|404.08|401.88|0
1645173570000|2022-02-18 08:39:30|404.08|401.88|404.08|401.88|404.08|401.88|403.69|401.49|0
1645173580000|2022-02-18 08:39:40|403.89|401.69|404.28|402.08|404.28|402.08|403.89|401.69|0
1645173590000|2022-02-18 08:39:50|404.47|402.27|404.28|402.08|404.47|402.27|404.18|401.98|0
1645173600000|2022-02-18 08:40:00|404.47|402.27|404.28|402.08|404.47|402.27|404.28|402.08|0
1645173610000|2022-02-18 08:40:10|404.08|401.88|403.89|401.69|404.08|401.88|403.69|401.49|0
1645173620000|2022-02-18 08:40:20|402.92|400.72|402.14|399.94|402.92|400.72|402.14|399.94|0
1645173630000|2022-02-18 08:40:30|402.72|400.52|402.34|400.14|402.72|400.52|402.34|400.14|0
1645173640000|2022-02-18 08:40:40|402.83|400.63|402.72|400.52|403.11|400.91|402.72|400.52|0
1645173650000|2022-02-18 08:40:50|402.92|400.72|403.41|401.21|403.5|401.3|402.92|400.72|0
1645173660000|2022-02-18 08:41:00|403.31|401.11|403.31|401.11|403.41|401.21|403.31|401.11|0
1645173670000|2022-02-18 08:41:10|403.5|401.3|403.6|401.4|403.69|401.49|403.31|401.11|0
1645173680000|2022-02-18 08:41:20|402.72|400.52|402.63|400.43|402.72|400.52|402.63|400.43|0
1645173690000|2022-02-18 08:41:30|402.72|400.52|402.53|400.33|402.72|400.52|402.53|400.33|0
1645173700000|2022-02-18 08:41:40|402.72|400.52|402.34|400.14|402.72|400.52|402.34|400.14|0
1645173710000|2022-02-18 08:41:50|402.24|400.04|402.53|400.33|402.53|400.33|402.14|399.94|0
1645173720000|2022-02-18 08:42:00|402.14|399.94|402.14|399.94|402.34|400.14|402.14|399.94|0
1645173730000|2022-02-18 08:42:10|402.34|400.14|403.31|401.11|403.31|401.11|402.34|400.14|0
1645173740000|2022-02-18 08:42:20|403.11|400.91|402.92|400.72|403.11|400.91|402.92|400.72|0
1645173750000|2022-02-18 08:42:30|403.11|400.91|403.5|401.3|403.5|401.3|403.11|400.91|0
1645173760000|2022-02-18 08:42:40|403.31|401.11|403.69|401.49|403.69|401.49|403.31|401.11|0
1645173770000|2022-02-18 08:42:50|403.6|401.4|403.69|401.49|403.69|401.49|403.5|401.3|0
1645173780000|2022-02-18 08:43:00|403.5|401.3|403.6|401.4|403.6|401.4|403.11|400.91|0
1645173790000|2022-02-18 08:43:10|403.69|401.49|403.11|400.91|403.69|401.49|403.11|400.91|0
1645173800000|2022-02-18 08:43:20|403.31|401.11|403.31|401.11|403.31|401.11|403.31|401.11|0
1645173810000|2022-02-18 08:43:30|403.11|400.91|402.34|400.14|403.11|400.91|402.34|400.14|0
1645173820000|2022-02-18 08:43:40|402.14|399.94|402.24|400.04|402.34|400.14|402.14|399.94|0
1645173830000|2022-02-18 08:43:50|402.34|400.14|402.05|399.85|402.34|400.14|402.05|399.85|0
1645173840000|2022-02-18 08:44:00|402.34|400.14|402.53|400.33|402.53|400.33|402.34|400.14|0
1645173850000|2022-02-18 08:44:10|402.34|400.14|402.05|399.85|402.44|400.24|402.05|399.85|0
1645173860000|2022-02-18 08:44:20|401.95|399.75|402.72|400.52|402.72|400.52|401.95|399.75|0
1645173870000|2022-02-18 08:44:30|402.53|400.33|402.72|400.52|402.72|400.52|402.53|400.33|0
1645173880000|2022-02-18 08:44:40|402.82|400.62|402.92|400.72|402.92|400.72|402.72|400.52|0
1645173890000|2022-02-18 08:44:50|402.82|400.62|403.3|401.1|403.3|401.1|402.82|400.62|0
1645173900000|2022-02-18 08:45:00|403.11|400.91|402.53|400.33|403.11|400.91|402.53|400.33|0
1645173910000|2022-02-18 08:45:10|403.02|400.82|403.11|400.91|403.11|400.91|403.02|400.82|0
1645173940000|2022-02-18 08:45:40|402.92|400.72|402.92|400.72|402.92|400.72|402.92|400.72|0
1645173950000|2022-02-18 08:45:50|403.02|400.82|403.5|401.3|403.5|401.3|403.02|400.82|0
1645173960000|2022-02-18 08:46:00|402.92|400.72|403.11|400.91|403.11|400.91|402.92|400.72|0
1645173970000|2022-02-18 08:46:10|403.21|401.01|403.5|401.3|403.5|401.3|403.21|401.01|0
1645173980000|2022-02-18 08:46:20|403.89|401.69|404.47|402.27|404.47|402.27|403.79|401.59|0
1645173990000|2022-02-18 08:46:30|404.08|401.88|404.86|402.66|405.05|402.85|404.08|401.88|0
1645174000000|2022-02-18 08:46:40|404.76|402.56|404.47|402.27|404.76|402.56|404.47|402.27|0
1645174010000|2022-02-18 08:46:50|404.57|402.37|404.27|402.07|404.57|402.37|404.27|402.07|0
1645174020000|2022-02-18 08:47:00|404.08|401.88|404.08|401.88|404.08|401.88|403.89|401.69|0
1645174030000|2022-02-18 08:47:10|403.89|401.69|403.69|401.49|403.89|401.69|403.69|401.49|0
1645174040000|2022-02-18 08:47:20|403.5|401.3|404.08|401.88|404.08|401.88|403.3|401.1|0
1645174050000|2022-02-18 08:47:30|403.89|401.69|404.27|402.07|404.27|402.07|403.89|401.69|0
1645174060000|2022-02-18 08:47:40|403.89|401.69|404.08|401.88|404.08|401.88|403.89|401.69|0
1645174070000|2022-02-18 08:47:50|404.38|402.18|404.08|401.88|404.38|402.18|404.08|401.88|0
1645174080000|2022-02-18 08:48:00|404.27|402.07|404.86|402.66|404.86|402.66|404.27|402.07|0
1645174090000|2022-02-18 08:48:10|404.66|402.46|404.66|402.46|404.66|402.46|404.57|402.37|0
1645174100000|2022-02-18 08:48:20|404.86|402.66|404.76|402.56|404.86|402.66|404.76|402.56|0
1645174110000|2022-02-18 08:48:30|404.86|402.66|404.76|402.56|405.05|402.85|404.76|402.56|0
1645174120000|2022-02-18 08:48:40|404.86|402.66|404.66|402.46|404.86|402.66|404.66|402.46|0
1645174130000|2022-02-18 08:48:50|404.86|402.66|405.25|403.05|405.25|403.05|404.86|402.66|0
1645174140000|2022-02-18 08:49:00|405.35|403.15|405.25|403.05|405.35|403.15|405.25|403.05|0
1645174150000|2022-02-18 08:49:10|405.44|403.24|405.83|403.63|405.83|403.63|405.44|403.24|0
1645174160000|2022-02-18 08:49:20|405.63|403.43|406.22|404.02|406.22|404.02|405.63|403.43|0
1645174170000|2022-02-18 08:49:30|406.02|403.82|405.74|403.54|406.02|403.82|405.63|403.43|0
1645174180000|2022-02-18 08:49:40|405.54|403.34|405.63|403.43|405.74|403.54|405.54|403.34|0
1645174190000|2022-02-18 08:49:50|405.83|403.63|406.22|404.02|406.22|404.02|405.83|403.63|0
1645174200000|2022-02-18 08:50:00|406.02|403.82|406.41|404.21|406.41|404.21|406.02|403.82|0
1645174210000|2022-02-18 08:50:10|406.61|404.41|406.71|404.51|406.71|404.51|406.32|404.12|0
1645174220000|2022-02-18 08:50:20|406.61|404.41|406.51|404.31|406.61|404.41|406.51|404.31|0
1645174230000|2022-02-18 08:50:30|406.61|404.41|406.61|404.41|406.61|404.41|406.51|404.31|0
1645174240000|2022-02-18 08:50:40|406.41|404.21|407.19|404.99|407.19|404.99|406.41|404.21|0
1645174250000|2022-02-18 08:50:50|407|404.8|407|404.8|407|404.8|406.8|404.6|0
1645174260000|2022-02-18 08:51:00|406.9|404.7|407|404.8|407|404.8|406.8|404.6|0
1645174270000|2022-02-18 08:51:10|407.19|404.99|407.19|404.99|407.19|404.99|407.19|404.99|0
1645174280000|2022-02-18 08:51:20|407.58|405.38|407.58|405.38|407.78|405.58|407.58|405.38|0
1645174300000|2022-02-18 08:51:40|407.29|405.09|407.19|404.99|407.29|405.09|407|404.8|0
1645174310000|2022-02-18 08:51:50|407|404.8|407|404.8|407|404.8|406.8|404.6|0
1645174320000|2022-02-18 08:52:00|407.1|404.9|407.29|405.09|407.39|405.19|407|404.8|0
1645174330000|2022-02-18 08:52:10|407.19|404.99|407|404.8|407.19|404.99|406.8|404.6|0
1645174340000|2022-02-18 08:52:20|407.1|404.9|406.8|404.6|407.1|404.9|406.61|404.41|0
1645174350000|2022-02-18 08:52:30|406.9|404.7|406.8|404.6|407|404.8|406.8|404.6|0
1645174360000|2022-02-18 08:52:40|406.71|404.51|406.61|404.41|406.71|404.51|406.61|404.41|0
1645174370000|2022-02-18 08:52:50|406.41|404.21|406.61|404.41|406.61|404.41|406.41|404.21|0
1645174380000|2022-02-18 08:53:00|406.41|404.21|406.02|403.82|406.61|404.41|406.02|403.82|0
1645174390000|2022-02-18 08:53:10|406.12|403.92|406.22|404.02|406.22|404.02|406.12|403.92|0
1645174400000|2022-02-18 08:53:20|406.41|404.21|406.8|404.6|406.8|404.6|406.41|404.21|0
1645174410000|2022-02-18 08:53:30|406.71|404.51|407|404.8|407|404.8|406.71|404.51|0
1645174420000|2022-02-18 08:53:40|406.9|404.7|406.61|404.41|406.9|404.7|406.61|404.41|0
1645174430000|2022-02-18 08:53:50|406.41|404.21|406.41|404.21|406.41|404.21|406.22|404.02|0
1645174440000|2022-02-18 08:54:00|406.32|404.12|406.22|404.02|406.32|404.12|406.22|404.02|0
1645174450000|2022-02-18 08:54:10|406.41|404.21|406.41|404.21|406.41|404.21|406.41|404.21|0
1645174460000|2022-02-18 08:54:20|406.51|404.31|406.61|404.41|406.61|404.41|406.51|404.31|0
1645174470000|2022-02-18 08:54:30|406.8|404.6|406.71|404.51|406.8|404.6|406.71|404.51|0
1645174480000|2022-02-18 08:54:40|406.8|404.6|406.8|404.6|406.8|404.6|406.8|404.6|0
1645174490000|2022-02-18 08:54:50|407|404.8|406.8|404.6|407|404.8|406.8|404.6|0
1645174500000|2022-02-18 08:55:00|406.9|404.7|406.9|404.7|406.9|404.7|406.9|404.7|0
1645174510000|2022-02-18 08:55:10|407|404.8|406.61|404.41|407|404.8|406.41|404.21|0
1645174520000|2022-02-18 08:55:20|406.41|404.21|406.41|404.21|406.41|404.21|406.41|404.21|0
1645174530000|2022-02-18 08:55:30|406.22|404.02|406.22|404.02|406.32|404.12|406.22|404.02|0
1645174540000|2022-02-18 08:55:40|406.41|404.21|406.61|404.41|406.8|404.6|406.41|404.21|0
1645174550000|2022-02-18 08:55:50|406.8|404.6|407.68|405.48|407.68|405.48|406.8|404.6|0
1645174560000|2022-02-18 08:56:00|407.58|405.38|407.39|405.19|407.58|405.38|407.39|405.19|0
1645174570000|2022-02-18 08:56:10|407.78|405.58|407.97|405.77|408.36|406.16|407.78|405.58|0
1645174580000|2022-02-18 08:56:20|408.07|405.87|408.36|406.16|408.36|406.16|408.07|405.87|0
1645174590000|2022-02-18 08:56:30|408.46|406.26|408.56|406.36|408.56|406.36|408.46|406.26|0
1645174600000|2022-02-18 08:56:40|408.66|406.46|409.14|406.94|409.14|406.94|408.66|406.46|0
1645174610000|2022-02-18 08:56:50|408.95|406.75|408.66|406.46|408.95|406.75|408.56|406.36|0
1645174620000|2022-02-18 08:57:00|408.95|406.75|408.56|406.36|408.95|406.75|408.56|406.36|0
1645174630000|2022-02-18 08:57:10|408.75|406.55|408.16|405.96|408.75|406.55|408.16|405.96|0
1645174640000|2022-02-18 08:57:20|408.36|406.16|408.16|405.96|408.46|406.26|408.16|405.96|0
1645174650000|2022-02-18 08:57:30|408.36|406.16|408.16|405.96|408.36|406.16|408.16|405.96|0
1645174660000|2022-02-18 08:57:40|408.56|406.36|408.36|406.16|408.56|406.36|408.27|406.07|0
1645174670000|2022-02-18 08:57:50|408.27|406.07|408.16|405.96|408.27|406.07|408.07|405.87|0
1645174680000|2022-02-18 08:58:00|408.07|405.87|408.36|406.16|408.55|406.35|408.07|405.87|0
1645174690000|2022-02-18 08:58:10|408.16|405.96|408.16|405.96|408.46|406.26|408.16|405.96|0
1645174700000|2022-02-18 08:58:20|408.07|405.87|407.97|405.77|408.16|405.96|407.97|405.77|0
1645174710000|2022-02-18 08:58:30|407.77|405.57|407.77|405.57|407.77|405.57|407.77|405.57|0
1645174720000|2022-02-18 08:58:40|407.97|405.77|407.97|405.77|408.16|405.96|407.97|405.77|0
1645174730000|2022-02-18 08:58:50|408.07|405.87|408.07|405.87|408.16|405.96|407.97|405.77|0
1645174740000|2022-02-18 08:59:00|407.97|405.77|407.77|405.57|408.16|405.96|407.77|405.57|0
1645174760000|2022-02-18 08:59:20|407.58|405.38|407.77|405.57|407.77|405.57|407.58|405.38|0
1645174770000|2022-02-18 08:59:30|407.97|405.77|408.27|406.07|408.27|406.07|407.97|405.77|0
1645174780000|2022-02-18 08:59:40|408.07|405.87|408.36|406.16|408.36|406.16|407.97|405.77|0
1645174790000|2022-02-18 08:59:50|408.55|406.35|408.07|405.87|408.55|406.35|408.07|405.87|0
1645174800000|2022-02-18 09:00:00|407.97|405.77|408.55|406.35|408.55|406.35|407.97|405.77|0
1645174810000|2022-02-18 09:00:10|408.36|406.16|408.16|405.96|408.36|406.16|408.16|405.96|0
1645174820000|2022-02-18 09:00:20|407.58|405.38|407.77|405.57|407.77|405.57|407.58|405.38|0
1645174830000|2022-02-18 09:00:30|407.97|405.77|407.68|405.48|407.97|405.77|407.68|405.48|0
1645174840000|2022-02-18 09:00:40|407.38|405.18|406.99|404.79|407.38|405.18|406.99|404.79|0
1645174850000|2022-02-18 09:00:50|407.19|404.99|407.38|405.18|407.38|405.18|407.19|404.99|0
1645174860000|2022-02-18 09:01:00|407.77|405.57|408.16|405.96|408.16|405.96|407.77|405.57|0
1645174870000|2022-02-18 09:01:10|408.75|406.55|408.94|406.74|408.94|406.74|408.75|406.55|0
1645174880000|2022-02-18 09:01:20|409.34|407.14|409.83|407.63|410.12|407.92|409.34|407.14|0
1645174890000|2022-02-18 09:01:30|409.73|407.53|409.92|407.72|410.12|407.92|409.53|407.33|0
1645174900000|2022-02-18 09:01:40|410.12|407.92|410.12|407.92|410.22|408.02|410.12|407.92|0
1645174910000|2022-02-18 09:01:50|409.92|407.72|409.24|407.04|409.92|407.72|409.24|407.04|0
1645174920000|2022-02-18 09:02:00|409.14|406.94|408.55|406.35|409.14|406.94|408.55|406.35|0
1645174930000|2022-02-18 09:02:10|408.26|406.06|408.36|406.16|408.36|406.16|408.26|406.06|0
1645174940000|2022-02-18 09:02:20|408.46|406.26|408.36|406.16|408.55|406.35|408.36|406.16|0
1645174950000|2022-02-18 09:02:30|408.26|406.06|408.16|405.96|408.36|406.16|408.16|405.96|0
1645174960000|2022-02-18 09:02:40|408.36|406.16|408.26|406.06|408.36|406.16|408.26|406.06|0
1645174970000|2022-02-18 09:02:50|408.36|406.16|408.55|406.35|408.75|406.55|408.36|406.16|0
1645174980000|2022-02-18 09:03:00|408.46|406.26|408.75|406.55|408.75|406.55|408.46|406.26|0
1645174990000|2022-02-18 09:03:10|408.46|406.26|408.65|406.45|408.65|406.45|408.46|406.26|0
1645175000000|2022-02-18 09:03:20|408.94|406.74|408.75|406.55|408.94|406.74|408.55|406.35|0
1645175010000|2022-02-18 09:03:30|408.94|406.74|409.14|406.94|409.44|407.24|408.94|406.74|0
1645175020000|2022-02-18 09:03:40|409.24|407.04|408.75|406.55|409.24|407.04|408.75|406.55|0
1645175030000|2022-02-18 09:03:50|408.94|406.74|408.65|406.45|409.14|406.94|408.55|406.35|0
1645175040000|2022-02-18 09:04:00|408.75|406.55|408.94|406.74|408.94|406.74|408.75|406.55|0
1645175050000|2022-02-18 09:04:10|408.75|406.55|408.94|406.74|409.14|406.94|408.75|406.55|0
1645175060000|2022-02-18 09:04:20|409.14|406.94|409.33|407.13|409.33|407.13|409.14|406.94|0
1645175070000|2022-02-18 09:04:30|409.14|406.94|409.14|406.94|409.33|407.13|409.14|406.94|0
1645175080000|2022-02-18 09:04:40|408.94|406.74|408.94|406.74|409.04|406.84|408.94|406.74|0
1645175090000|2022-02-18 09:04:50|408.75|406.55|408.36|406.16|408.75|406.55|408.36|406.16|0
1645175100000|2022-02-18 09:05:00|408.46|406.26|408.65|406.45|408.65|406.45|408.46|406.26|0
1645175110000|2022-02-18 09:05:10|408.75|406.55|408.55|406.35|408.94|406.74|408.55|406.35|0
1645175120000|2022-02-18 09:05:20|408.65|406.45|408.16|405.96|408.65|406.45|408.16|405.96|0
1645175130000|2022-02-18 09:05:30|407.97|405.77|408.16|405.96|408.16|405.96|407.97|405.77|0
1645175140000|2022-02-18 09:05:40|407.97|405.77|407.77|405.57|407.97|405.77|407.77|405.57|0
1645175150000|2022-02-18 09:05:50|407.58|405.38|407.19|404.99|407.58|405.38|407.19|404.99|0
1645175160000|2022-02-18 09:06:00|406.99|404.79|407.38|405.18|407.38|405.18|406.8|404.6|0
1645175170000|2022-02-18 09:06:10|407.58|405.38|407.58|405.38|407.58|405.38|407.58|405.38|0
1645175180000|2022-02-18 09:06:20|407.77|405.57|408.36|406.16|408.36|406.16|407.77|405.57|0
1645175190000|2022-02-18 09:06:30|408.26|406.06|408.55|406.35|408.55|406.35|408.26|406.06|0
1645175200000|2022-02-18 09:06:40|408.36|406.16|408.85|406.65|408.85|406.65|408.36|406.16|0
1645175210000|2022-02-18 09:06:50|408.75|406.55|409.53|407.33|409.53|407.33|408.75|406.55|0
1645175220000|2022-02-18 09:07:00|409.72|407.52|409.53|407.33|409.72|407.52|409.53|407.33|0
1645175230000|2022-02-18 09:07:10|409.72|407.52|409.33|407.13|409.72|407.52|409.33|407.13|0
1645175240000|2022-02-18 09:07:20|409.24|407.04|409.14|406.94|409.24|407.04|409.14|406.94|0
1645175250000|2022-02-18 09:07:30|408.94|406.74|408.75|406.55|408.94|406.74|408.75|406.55|0
1645175260000|2022-02-18 09:07:40|408.85|406.65|408.94|406.74|408.94|406.74|408.85|406.65|0
1645175270000|2022-02-18 09:07:50|408.85|406.65|408.85|406.65|408.85|406.65|408.85|406.65|0
1645175280000|2022-02-18 09:08:00|408.94|406.74|409.53|407.33|409.53|407.33|408.94|406.74|0
1645175290000|2022-02-18 09:08:10|409.33|407.13|409.14|406.94|409.33|407.13|408.94|406.74|0
1645175300000|2022-02-18 09:08:20|409.24|407.04|409.14|406.94|409.24|407.04|409.14|406.94|0
1645175310000|2022-02-18 09:08:30|409.24|407.04|409.24|407.04|409.24|407.04|409.24|407.04|0
1645175320000|2022-02-18 09:08:40|409.33|407.13|409.33|407.13|409.33|407.13|409.24|407.04|0
1645175330000|2022-02-18 09:08:50|409.14|406.94|409.24|407.04|409.33|407.13|409.14|406.94|0
1645175340000|2022-02-18 09:09:00|409.33|407.13|409.24|407.04|409.33|407.13|409.14|406.94|0
1645175350000|2022-02-18 09:09:10|409.33|407.13|409.63|407.43|409.63|407.43|409.33|407.13|0
1645175360000|2022-02-18 09:09:20|409.72|407.52|409.72|407.52|409.72|407.52|409.72|407.52|0
1645175370000|2022-02-18 09:09:30|409.63|407.43|409.72|407.52|409.72|407.52|409.63|407.43|0
1645175380000|2022-02-18 09:09:40|409.63|407.43|409.63|407.43|409.63|407.43|409.63|407.43|0
1645175390000|2022-02-18 09:09:50|409.53|407.33|409.92|407.72|409.92|407.72|409.53|407.33|0
1645175400000|2022-02-18 09:10:00|409.82|407.62|410.31|408.11|410.31|408.11|409.82|407.62|0
1645175410000|2022-02-18 09:10:10|410.41|408.21|410.7|408.5|410.9|408.7|410.41|408.21|0
1645175420000|2022-02-18 09:10:20|411.29|409.09|411.29|409.09|411.29|409.09|411.09|408.89|0
1645175430000|2022-02-18 09:10:30|411.68|409.48|411.29|409.09|411.68|409.48|411.29|409.09|0
1645175440000|2022-02-18 09:10:40|411.48|409.28|411.09|408.89|411.48|409.28|411.09|408.89|0
1645175450000|2022-02-18 09:10:50|411.29|409.09|411.29|409.09|411.29|409.09|411.19|408.99|0
1645175460000|2022-02-18 09:11:00|411|408.8|410.7|408.5|411.39|409.19|410.7|408.5|0
1645175470000|2022-02-18 09:11:10|411.48|409.28|411.29|409.09|411.48|409.28|411.29|409.09|0
1645175480000|2022-02-18 09:11:20|411.48|409.28|411.29|409.09|411.48|409.28|411.29|409.09|0
1645175490000|2022-02-18 09:11:30|411.09|408.89|411.09|408.89|411.09|408.89|410.9|408.7|0
1645175500000|2022-02-18 09:11:40|411.29|409.09|411.68|409.48|411.68|409.48|411.29|409.09|0
1645175510000|2022-02-18 09:11:50|411.88|409.68|412.46|410.26|412.46|410.26|411.88|409.68|0
1645175520000|2022-02-18 09:12:00|412.27|410.07|412.37|410.17|412.37|410.17|412.07|409.87|0
1645175530000|2022-02-18 09:12:10|412.27|410.07|412.66|410.46|412.66|410.46|412.27|410.07|0
1645175540000|2022-02-18 09:12:20|412.86|410.66|412.66|410.46|412.86|410.66|412.66|410.46|0
1645175550000|2022-02-18 09:12:30|412.86|410.66|413.05|410.85|413.05|410.85|412.86|410.66|0
1645175560000|2022-02-18 09:12:40|412.86|410.66|414.03|411.83|414.03|411.83|412.86|410.66|0
1645175570000|2022-02-18 09:12:50|414.23|412.03|415.61|413.41|415.61|413.41|414.23|412.03|0
1645175580000|2022-02-18 09:13:00|415.51|413.31|414.23|412.03|415.51|413.31|414.23|412.03|0
1645175590000|2022-02-18 09:13:10|414.53|412.33|414.62|412.42|414.82|412.62|414.43|412.23|0
1645175600000|2022-02-18 09:13:20|414.43|412.23|414.03|411.83|414.43|412.23|414.03|411.83|0
1645175610000|2022-02-18 09:13:30|413.84|411.64|413.84|411.64|413.84|411.64|413.64|411.44|0
1645175620000|2022-02-18 09:13:40|413.74|411.54|414.03|411.83|414.03|411.83|413.74|411.54|0
1645175630000|2022-02-18 09:13:50|413.84|411.64|414.23|412.03|414.23|412.03|413.84|411.64|0
1645175640000|2022-02-18 09:14:00|414.03|411.83|414.33|412.13|414.33|412.13|414.03|411.83|0
1645175650000|2022-02-18 09:14:10|414.23|412.03|414.43|412.23|414.43|412.23|414.23|412.03|0
1645175660000|2022-02-18 09:14:20|414.23|412.03|414.23|412.03|414.33|412.13|414.23|412.03|0
1645175670000|2022-02-18 09:14:30|414.03|411.83|414.23|412.03|414.23|412.03|414.03|411.83|0
1645175680000|2022-02-18 09:14:40|414.82|412.62|414.53|412.33|414.82|412.62|414.53|412.33|0
1645175690000|2022-02-18 09:14:50|414.62|412.42|413.64|411.44|414.62|412.42|413.64|411.44|0
1645175700000|2022-02-18 09:15:00|413.25|411.05|412.85|410.65|413.25|411.05|412.85|410.65|0
1645175710000|2022-02-18 09:15:10|413.05|410.85|413.44|411.24|413.64|411.44|413.05|410.85|0
1645175720000|2022-02-18 09:15:20|413.64|411.44|413.84|411.64|413.84|411.64|413.64|411.44|0
1645175730000|2022-02-18 09:15:30|413.94|411.74|414.03|411.83|414.03|411.83|413.64|411.44|0
1645175740000|2022-02-18 09:15:40|414.23|412.03|414.03|411.83|414.23|412.03|414.03|411.83|0
1645175750000|2022-02-18 09:15:50|413.55|411.35|413.25|411.05|413.55|411.35|413.15|410.95|0
1645175760000|2022-02-18 09:16:00|413.05|410.85|413.84|411.64|413.94|411.74|413.05|410.85|0
1645175770000|2022-02-18 09:16:10|413.64|411.44|413.44|411.24|413.64|411.44|413.44|411.24|0
1645175780000|2022-02-18 09:16:20|413.25|411.05|413.05|410.85|413.25|411.05|413.05|410.85|0
1645175790000|2022-02-18 09:16:30|412.85|410.65|413.05|410.85|413.05|410.85|412.85|410.65|0
1645175800000|2022-02-18 09:16:40|412.85|410.65|413.15|410.95|413.15|410.95|412.66|410.46|0
1645175810000|2022-02-18 09:16:50|413.44|411.24|413.44|411.24|413.55|411.35|413.35|411.15|0
1645175820000|2022-02-18 09:17:00|413.25|411.05|413.94|411.74|414.03|411.83|413.25|411.05|0
1645175830000|2022-02-18 09:17:10|414.03|411.83|414.23|412.03|414.23|412.03|414.03|411.83|0
1645175840000|2022-02-18 09:17:20|414.42|412.22|414.03|411.83|414.42|412.22|414.03|411.83|0
1645175850000|2022-02-18 09:17:30|414.23|412.03|414.03|411.83|414.23|412.03|413.84|411.64|0
1645175860000|2022-02-18 09:17:40|413.84|411.64|413.84|411.64|413.84|411.64|413.84|411.64|0
1645175870000|2022-02-18 09:17:50|413.64|411.44|412.66|410.46|413.64|411.44|412.66|410.46|0
1645175880000|2022-02-18 09:18:00|412.76|410.56|412.66|410.46|412.85|410.65|412.66|410.46|0
1645175890000|2022-02-18 09:18:10|412.46|410.26|412.76|410.56|412.76|410.56|412.46|410.26|0
1645175900000|2022-02-18 09:18:20|412.46|410.26|412.66|410.46|412.66|410.46|412.46|410.26|0
1645175910000|2022-02-18 09:18:30|412.96|410.76|413.64|411.44|413.64|411.44|412.96|410.76|0
1645175920000|2022-02-18 09:18:40|413.54|411.34|413.54|411.34|413.54|411.34|413.44|411.24|0
1645175930000|2022-02-18 09:18:50|413.64|411.44|413.44|411.24|413.64|411.44|413.44|411.24|0
1645175940000|2022-02-18 09:19:00|413.54|411.34|412.85|410.65|413.54|411.34|412.85|410.65|0
1645175950000|2022-02-18 09:19:10|412.66|410.46|412.76|410.56|412.85|410.65|412.66|410.46|0
1645175960000|2022-02-18 09:19:20|412.66|410.46|412.85|410.65|412.85|410.65|412.66|410.46|0
1645175970000|2022-02-18 09:19:30|413.25|411.05|412.96|410.76|413.25|411.05|412.85|410.65|0
1645175980000|2022-02-18 09:19:40|412.85|410.65|412.66|410.46|412.85|410.65|412.66|410.46|0
1645175990000|2022-02-18 09:19:50|412.76|410.56|412.76|410.56|412.85|410.65|412.76|410.56|0
1645176000000|2022-02-18 09:20:00|412.85|410.65|412.66|410.46|412.85|410.65|412.66|410.46|0
1645176010000|2022-02-18 09:20:10|412.85|410.65|413.05|410.85|413.05|410.85|412.76|410.56|0
1645176020000|2022-02-18 09:20:20|412.85|410.65|412.95|410.75|412.95|410.75|412.85|410.65|0
1645176030000|2022-02-18 09:20:30|412.85|410.65|412.76|410.56|412.85|410.65|412.66|410.46|0
1645176040000|2022-02-18 09:20:40|412.95|410.75|413.05|410.85|413.05|410.85|412.85|410.65|0
1645176050000|2022-02-18 09:20:50|412.95|410.75|413.25|411.05|413.25|411.05|412.85|410.65|0
1645176060000|2022-02-18 09:21:00|412.95|410.75|413.05|410.85|413.15|410.95|412.95|410.75|0
1645176070000|2022-02-18 09:21:10|413.44|411.24|412.85|410.65|413.44|411.24|412.85|410.65|0
1645176080000|2022-02-18 09:21:20|413.05|410.85|412.85|410.65|413.05|410.85|412.85|410.65|0
1645176090000|2022-02-18 09:21:30|413.05|410.85|413.44|411.24|413.44|411.24|413.05|410.85|0
1645176100000|2022-02-18 09:21:40|413.24|411.04|413.15|410.95|413.24|411.04|413.15|410.95|0
1645176110000|2022-02-18 09:21:50|413.05|410.85|413.24|411.04|413.24|411.04|413.05|410.85|0
1645176120000|2022-02-18 09:22:00|413.44|411.24|413.15|410.95|413.44|411.24|413.15|410.95|0
1645176130000|2022-02-18 09:22:10|413.05|410.85|413.24|411.04|413.24|411.04|413.05|410.85|0
1645176140000|2022-02-18 09:22:20|413.15|410.95|413.44|411.24|413.44|411.24|413.05|410.85|0
1645176150000|2022-02-18 09:22:30|413.64|411.44|413.74|411.54|413.74|411.54|413.64|411.44|0
1645176160000|2022-02-18 09:22:40|413.64|411.44|413.05|410.85|413.64|411.44|413.05|410.85|0
1645176170000|2022-02-18 09:22:50|413.24|411.04|413.24|411.04|413.44|411.24|413.24|411.04|0
1645176180000|2022-02-18 09:23:00|413.44|411.24|413.83|411.63|413.83|411.63|413.44|411.24|0
1645176190000|2022-02-18 09:23:10|413.74|411.54|413.35|411.15|413.74|411.54|413.35|411.15|0
1645176200000|2022-02-18 09:23:20|413.24|411.04|413.44|411.24|413.44|411.24|413.24|411.04|0
1645176210000|2022-02-18 09:23:30|412.85|410.65|412.85|410.65|412.85|410.65|412.85|410.65|0
1645176220000|2022-02-18 09:23:40|412.66|410.46|412.66|410.46|412.76|410.56|412.66|410.46|0
1645176230000|2022-02-18 09:23:50|412.56|410.36|412.37|410.17|412.56|410.36|412.37|410.17|0
1645176240000|2022-02-18 09:24:00|412.46|410.26|412.46|410.26|412.46|410.26|412.46|410.26|0
1645176250000|2022-02-18 09:24:10|412.85|410.65|413.15|410.95|413.15|410.95|412.66|410.46|0
1645176260000|2022-02-18 09:24:20|412.95|410.75|412.85|410.65|412.95|410.75|412.85|410.65|0
1645176270000|2022-02-18 09:24:30|412.66|410.46|412.46|410.26|412.66|410.46|412.46|410.26|0
1645176280000|2022-02-18 09:24:40|412.56|410.36|412.76|410.56|412.76|410.56|412.56|410.36|0
1645176290000|2022-02-18 09:24:50|412.66|410.46|412.46|410.26|412.66|410.46|412.46|410.26|0
1645176300000|2022-02-18 09:25:00|412.26|410.06|412.17|409.97|412.26|410.06|412.17|409.97|0
1645176310000|2022-02-18 09:25:10|412.26|410.06|412.07|409.87|412.26|410.06|411.87|409.67|0
1645176320000|2022-02-18 09:25:20|411.97|409.77|411.87|409.67|412.26|410.06|411.87|409.67|0
1645176330000|2022-02-18 09:25:30|411.67|409.47|411.67|409.47|411.67|409.47|411.67|409.47|0
1645176340000|2022-02-18 09:25:40|411.48|409.28|411.87|409.67|411.87|409.67|411.48|409.28|0
1645176350000|2022-02-18 09:25:50|411.67|409.47|411.67|409.47|411.87|409.67|411.67|409.47|0
1645176360000|2022-02-18 09:26:00|411.87|409.67|412.26|410.06|412.26|410.06|411.87|409.67|0
1645176370000|2022-02-18 09:26:10|412.17|409.97|412.17|409.97|412.17|409.97|411.87|409.67|0
1645176380000|2022-02-18 09:26:20|412.26|410.06|412.26|410.06|412.46|410.26|412.26|410.06|0
1645176390000|2022-02-18 09:26:30|412.07|409.87|412.26|410.06|412.26|410.06|412.07|409.87|0
1645176400000|2022-02-18 09:26:40|412.07|409.87|412.07|409.87|412.07|409.87|412.07|409.87|0
1645176410000|2022-02-18 09:26:50|411.87|409.67|411.87|409.67|411.87|409.67|411.87|409.67|0
1645176420000|2022-02-18 09:27:00|411.67|409.47|412.07|409.87|412.07|409.87|411.67|409.47|0
1645176430000|2022-02-18 09:27:10|411.87|409.67|411.97|409.77|412.07|409.87|411.87|409.67|0
1645176440000|2022-02-18 09:27:20|412.07|409.87|411.87|409.67|412.07|409.87|411.87|409.67|0
1645176450000|2022-02-18 09:27:30|411.48|409.28|410.89|408.69|411.48|409.28|410.89|408.69|0
1645176460000|2022-02-18 09:27:40|410.5|408.3|410.69|408.49|410.69|408.49|410.5|408.3|0
1645176470000|2022-02-18 09:27:50|410.4|408.2|410.3|408.1|410.4|408.2|410.11|407.91|0
1645176480000|2022-02-18 09:28:00|410.11|407.91|410.5|408.3|410.5|408.3|410.11|407.91|0
1645176490000|2022-02-18 09:28:10|410.69|408.49|410.5|408.3|410.69|408.49|410.5|408.3|0
1645176500000|2022-02-18 09:28:20|410.6|408.4|410.99|408.79|410.99|408.79|410.6|408.4|0
1645176510000|2022-02-18 09:28:30|411.09|408.89|410.89|408.69|411.09|408.89|410.89|408.69|0
1645176520000|2022-02-18 09:28:40|411.09|408.89|411.28|409.08|411.28|409.08|411.09|408.89|0
1645176530000|2022-02-18 09:28:50|411.19|408.99|411.09|408.89|411.28|409.08|411.09|408.89|0
1645176540000|2022-02-18 09:29:00|411.28|409.08|411.28|409.08|411.28|409.08|411.28|409.08|0
1645176550000|2022-02-18 09:29:10|411.19|408.99|411.28|409.08|411.28|409.08|411.19|408.99|0
1645176560000|2022-02-18 09:29:20|411.19|408.99|411.38|409.18|411.38|409.18|411.19|408.99|0
1645176570000|2022-02-18 09:29:30|411.28|409.08|411.28|409.08|411.48|409.28|411.09|408.89|0
1645176580000|2022-02-18 09:29:40|411.48|409.28|411.28|409.08|411.48|409.28|411.28|409.08|0
1645176590000|2022-02-18 09:29:50|411.19|408.99|411.38|409.18|411.38|409.18|411.19|408.99|0
1645176600000|2022-02-18 09:30:00|411.48|409.28|411.48|409.28|411.67|409.47|411.48|409.28|0
1645176610000|2022-02-18 09:30:10|411.28|409.08|411.09|408.89|411.28|409.08|411.09|408.89|0
1645176620000|2022-02-18 09:30:20|411.28|409.08|411.28|409.08|411.28|409.08|411.28|409.08|0
1645176630000|2022-02-18 09:30:30|411.48|409.28|411.38|409.18|411.48|409.28|411.38|409.18|0
1645176640000|2022-02-18 09:30:40|410.8|408.6|410.89|408.69|410.89|408.69|410.69|408.49|0
1645176650000|2022-02-18 09:30:50|410.8|408.6|410.69|408.49|410.8|408.6|410.69|408.49|0
1645176660000|2022-02-18 09:31:00|410.5|408.3|410.5|408.3|410.5|408.3|410.3|408.1|0
1645176670000|2022-02-18 09:31:10|410.3|408.1|410.3|408.1|410.3|408.1|410.3|408.1|0
1645176680000|2022-02-18 09:31:20|410.5|408.3|410.69|408.49|410.69|408.49|410.3|408.1|0
1645176690000|2022-02-18 09:31:30|410.5|408.3|410.5|408.3|410.5|408.3|410.5|408.3|0
1645176700000|2022-02-18 09:31:40|410.69|408.49|410.69|408.49|410.69|408.49|410.69|408.49|0
1645176710000|2022-02-18 09:31:50|410.89|408.69|411.08|408.88|411.08|408.88|410.89|408.69|0
1645176720000|2022-02-18 09:32:00|411.28|409.08|411.67|409.47|411.67|409.47|411.28|409.08|0
1645176730000|2022-02-18 09:32:10|411.48|409.28|410.89|408.69|411.48|409.28|410.69|408.49|0
1645176740000|2022-02-18 09:32:20|411.08|408.88|411.08|408.88|411.08|408.88|410.89|408.69|0
1645176750000|2022-02-18 09:32:30|410.89|408.69|411.08|408.88|411.08|408.88|410.89|408.69|0
1645176760000|2022-02-18 09:32:40|410.99|408.79|411.28|409.08|411.28|409.08|410.99|408.79|0
1645176770000|2022-02-18 09:32:50|411.08|408.88|411.08|408.88|411.19|408.99|411.08|408.88|0
1645176780000|2022-02-18 09:33:00|410.69|408.49|410.89|408.69|411.08|408.88|410.5|408.3|0
1645176790000|2022-02-18 09:33:10|410.69|408.49|410.69|408.49|410.69|408.49|410.5|408.3|0
1645176800000|2022-02-18 09:33:20|410.3|408.1|410.5|408.3|410.5|408.3|410.11|407.91|0
1645176810000|2022-02-18 09:33:30|410.69|408.49|411.08|408.88|411.08|408.88|410.69|408.49|0
1645176820000|2022-02-18 09:33:40|410.89|408.69|410.69|408.49|410.89|408.69|410.69|408.49|0
1645176830000|2022-02-18 09:33:50|410.5|408.3|410.69|408.49|410.69|408.49|410.5|408.3|0
1645176840000|2022-02-18 09:34:00|410.89|408.69|411.08|408.88|411.08|408.88|410.6|408.4|0
1645176850000|2022-02-18 09:34:10|410.89|408.69|410.89|408.69|411.08|408.88|410.89|408.69|0
1645176860000|2022-02-18 09:34:20|410.69|408.49|410.6|408.4|410.69|408.49|410.6|408.4|0
1645176870000|2022-02-18 09:34:30|410.69|408.49|410.69|408.49|410.69|408.49|410.69|408.49|0
1645176880000|2022-02-18 09:34:40|410.6|408.4|410.21|408.01|410.6|408.4|410.21|408.01|0
1645176890000|2022-02-18 09:34:50|410.11|407.91|410.21|408.01|410.3|408.1|410.11|407.91|0
1645176900000|2022-02-18 09:35:00|410.11|407.91|408.81|406.61|410.11|407.91|408.81|406.61|0
1645176910000|2022-02-18 09:35:10|408.61|406.41|408.8|406.6|408.8|406.6|408.61|406.41|0
1645176920000|2022-02-18 09:35:20|408.61|406.41|409.2|407|409.2|407|408.61|406.41|0
1645176930000|2022-02-18 09:35:30|409|406.8|408.91|406.71|409|406.8|408.8|406.6|0
1645176940000|2022-02-18 09:35:40|409.2|407|409.39|407.19|409.39|407.19|409.2|407|0
1645176950000|2022-02-18 09:35:50|409.59|407.39|409.39|407.19|409.59|407.39|409.39|407.19|0
1645176960000|2022-02-18 09:36:00|409.5|407.3|409|406.8|409.59|407.39|409|406.8|0
1645176970000|2022-02-18 09:36:10|409.2|407|409.2|407|409.2|407|409.2|407|0
1645176990000|2022-02-18 09:36:30|409.3|407.1|409.39|407.19|409.39|407.19|409.3|407.1|0
1645177000000|2022-02-18 09:36:40|409.2|407|409.2|407|409.2|407|409.2|407|0
1645177010000|2022-02-18 09:36:50|409.1|406.9|409|406.8|409.1|406.9|409|406.8|0
1645177030000|2022-02-18 09:37:10|408.71|406.51|408.8|406.6|408.91|406.71|408.71|406.51|0
1645177040000|2022-02-18 09:37:20|408.71|406.51|408.51|406.31|408.71|406.51|408.51|406.31|0
1645177050000|2022-02-18 09:37:30|408.61|406.41|408.8|406.6|408.8|406.6|408.61|406.41|0
1645177060000|2022-02-18 09:37:40|409|406.8|409|406.8|409.1|406.9|409|406.8|0
1645177070000|2022-02-18 09:37:50|408.8|406.6|408.61|406.41|408.8|406.6|408.41|406.21|0
1645177080000|2022-02-18 09:38:00|408.8|406.6|408.61|406.41|408.8|406.6|408.61|406.41|0
1645177090000|2022-02-18 09:38:10|409|406.8|409|406.8|409.2|407|409|406.8|0
1645177100000|2022-02-18 09:38:20|409.2|407|409.1|406.9|409.2|407|409.1|406.9|0
1645177110000|2022-02-18 09:38:30|409.2|407|409.78|407.58|409.79|407.59|409.1|406.9|0
1645177120000|2022-02-18 09:38:40|409.89|407.69|409.59|407.39|409.89|407.69|409.59|407.39|0
1645177130000|2022-02-18 09:38:50|409.98|407.78|409.98|407.78|409.98|407.78|409.89|407.69|0
1645177140000|2022-02-18 09:39:00|409.89|407.69|410.06|407.86|410.06|407.86|409.87|407.67|0
1645177150000|2022-02-18 09:39:10|410.17|407.97|410.26|408.06|410.26|408.06|410.06|407.86|0
1645177160000|2022-02-18 09:39:20|410.46|408.26|410.26|408.06|410.46|408.26|410.26|408.06|0
1645177170000|2022-02-18 09:39:30|410.06|407.86|410.26|408.06|410.26|408.06|410.06|407.86|0
1645177180000|2022-02-18 09:39:40|410.06|407.86|410.46|408.26|410.46|408.26|410.06|407.86|0
1645177190000|2022-02-18 09:39:50|410.26|408.06|410.26|408.06|410.26|408.06|410.26|408.06|0
1645177200000|2022-02-18 09:40:00|410.46|408.26|410.17|407.97|410.46|408.26|410.17|407.97|0
1645177210000|2022-02-18 09:40:10|410.46|408.26|410.06|407.86|410.46|408.26|410.06|407.86|0
1645177220000|2022-02-18 09:40:20|409.47|407.27|409.58|407.38|409.58|407.38|409.47|407.27|0
1645177230000|2022-02-18 09:40:30|409.28|407.08|409.28|407.08|409.38|407.18|409.28|407.08|0
1645177240000|2022-02-18 09:40:40|409.08|406.88|409.28|407.08|409.28|407.08|408.99|406.79|0
1645177250000|2022-02-18 09:40:50|409.38|407.18|409.47|407.27|409.47|407.27|409.28|407.08|0
1645177260000|2022-02-18 09:41:00|409.87|407.67|410.36|408.16|410.36|408.16|409.87|407.67|0
1645177270000|2022-02-18 09:41:10|410.26|408.06|410.46|408.26|410.46|408.26|410.26|408.06|0
1645177280000|2022-02-18 09:41:20|410.36|408.16|410.26|408.06|410.46|408.26|410.26|408.06|0
1645177290000|2022-02-18 09:41:30|410.16|407.96|409.67|407.47|410.16|407.96|409.67|407.47|0
1645177300000|2022-02-18 09:41:40|409.77|407.57|410.06|407.86|410.16|407.96|409.77|407.57|0
1645177310000|2022-02-18 09:41:50|410.16|407.96|410.06|407.86|410.26|408.06|410.06|407.86|0
1645177320000|2022-02-18 09:42:00|409.87|407.67|410.06|407.86|410.06|407.86|409.87|407.67|0
1645177330000|2022-02-18 09:42:10|409.87|407.67|409.67|407.47|409.87|407.67|409.67|407.47|0
1645177340000|2022-02-18 09:42:20|409.87|407.67|410.06|407.86|410.06|407.86|409.87|407.67|0
1645177350000|2022-02-18 09:42:30|409.67|407.47|409.97|407.77|409.97|407.77|409.67|407.47|0
1645177360000|2022-02-18 09:42:40|409.67|407.47|409.47|407.27|409.67|407.47|409.47|407.27|0
1645177370000|2022-02-18 09:42:50|409.28|407.08|409.18|406.98|409.28|407.08|409.08|406.88|0
1645177380000|2022-02-18 09:43:00|409.28|407.08|409.47|407.27|409.47|407.27|409.18|406.98|0
1645177390000|2022-02-18 09:43:10|409.67|407.47|409.77|407.57|409.77|407.57|409.47|407.27|0
1645177400000|2022-02-18 09:43:20|409.67|407.47|409.87|407.67|409.87|407.67|409.67|407.47|0
1645177410000|2022-02-18 09:43:30|409.67|407.47|409.67|407.47|409.67|407.47|409.67|407.47|0
1645177420000|2022-02-18 09:43:40|409.57|407.37|409.47|407.27|409.57|407.37|409.38|407.18|0
1645177430000|2022-02-18 09:43:50|409.08|406.88|409.28|407.08|409.28|407.08|409.08|406.88|0
1645177440000|2022-02-18 09:44:00|409.08|406.88|408.79|406.59|409.08|406.88|408.69|406.49|0
1645177450000|2022-02-18 09:44:10|408.88|406.68|408.69|406.49|408.88|406.68|408.69|406.49|0
1645177460000|2022-02-18 09:44:20|408.79|406.59|408.79|406.59|408.88|406.68|408.79|406.59|0
1645177470000|2022-02-18 09:44:30|408.69|406.49|408.88|406.68|408.88|406.68|408.69|406.49|0
1645177480000|2022-02-18 09:44:40|408.79|406.59|408.79|406.59|408.79|406.59|408.79|406.59|0
1645177490000|2022-02-18 09:44:50|408.88|406.68|409.28|407.08|409.28|407.08|408.88|406.68|0
1645177500000|2022-02-18 09:45:00|409.47|407.27|409.47|407.27|409.47|407.27|409.47|407.27|0
1645177510000|2022-02-18 09:45:10|409.28|407.08|409.28|407.08|409.28|407.08|409.28|407.08|0
1645177530000|2022-02-18 09:45:30|409.47|407.27|409.47|407.27|409.47|407.27|409.47|407.27|0
1645177540000|2022-02-18 09:45:40|409.67|407.47|409.47|407.27|409.67|407.47|409.47|407.27|0
1645177560000|2022-02-18 09:46:00|409.57|407.37|409.47|407.27|409.57|407.37|409.47|407.27|0
1645177570000|2022-02-18 09:46:10|409.67|407.47|409.67|407.47|409.67|407.47|409.67|407.47|0
1645177580000|2022-02-18 09:46:20|409.86|407.66|410.85|408.65|410.85|408.65|409.86|407.66|0
1645177590000|2022-02-18 09:46:30|411.44|409.24|411.44|409.24|411.44|409.24|411.44|409.24|0
1645177600000|2022-02-18 09:46:40|411.04|408.84|410.06|407.86|411.04|408.84|410.06|407.86|0
1645177610000|2022-02-18 09:46:50|410.26|408.06|410.26|408.06|410.26|408.06|410.26|408.06|0
1645177620000|2022-02-18 09:47:00|410.45|408.25|410.65|408.45|410.65|408.45|410.45|408.25|0
1645177630000|2022-02-18 09:47:10|410.85|408.65|410.85|408.65|411.15|408.95|410.85|408.65|0
1645177640000|2022-02-18 09:47:20|411.04|408.84|411.24|409.04|411.24|409.04|411.04|408.84|0
1645177650000|2022-02-18 09:47:30|411.04|408.84|411.04|408.84|411.04|408.84|411.04|408.84|0
1645177660000|2022-02-18 09:47:40|411.24|409.04|411.63|409.43|411.83|409.63|411.24|409.04|0
1645177670000|2022-02-18 09:47:50|411.83|409.63|411.44|409.24|411.83|409.63|411.44|409.24|0
1645177680000|2022-02-18 09:48:00|411.24|409.04|411.24|409.04|411.24|409.04|411.24|409.04|0
1645177690000|2022-02-18 09:48:10|411.04|408.84|411.24|409.04|411.24|409.04|411.04|408.84|0
1645177700000|2022-02-18 09:48:20|411.04|408.84|411.04|408.84|411.04|408.84|411.04|408.84|0
1645177720000|2022-02-18 09:48:40|410.85|408.65|410.85|408.65|410.85|408.65|410.85|408.65|0
1645177740000|2022-02-18 09:49:00|410.65|408.45|410.06|407.86|410.65|408.45|409.86|407.66|0
1645177750000|2022-02-18 09:49:10|410.26|408.06|410.06|407.86|410.26|408.06|410.06|407.86|0
1645177760000|2022-02-18 09:49:20|410.45|408.25|410.45|408.25|410.56|408.36|410.26|408.06|0
1645177780000|2022-02-18 09:49:40|410.56|408.36|410.56|408.36|410.56|408.36|410.56|408.36|0
1645177790000|2022-02-18 09:49:50|410.65|408.45|410.65|408.45|411.04|408.84|410.65|408.45|0
1645177800000|2022-02-18 09:50:00|410.45|408.25|410.06|407.86|410.45|408.25|410.06|407.86|0
1645177810000|2022-02-18 09:50:10|409.97|407.77|409.97|407.77|409.97|407.77|409.97|407.77|0
1645177820000|2022-02-18 09:50:20|409.86|407.66|410.06|407.86|410.06|407.86|409.86|407.66|0
1645177830000|2022-02-18 09:50:30|409.86|407.66|410.26|408.06|410.26|408.06|409.86|407.66|0
1645177840000|2022-02-18 09:50:40|410.36|408.16|410.36|408.16|410.36|408.16|410.36|408.16|0
1645177850000|2022-02-18 09:50:50|410.26|408.06|410.45|408.25|410.65|408.45|410.26|408.06|0
1645177860000|2022-02-18 09:51:00|410.85|408.65|411.04|408.84|411.04|408.84|410.85|408.65|0
1645177880000|2022-02-18 09:51:20|410.85|408.65|410.75|408.55|410.85|408.65|410.65|408.45|0
1645177890000|2022-02-18 09:51:30|410.65|408.45|410.55|408.35|410.65|408.45|410.45|408.25|0
1645177900000|2022-02-18 09:51:40|410.26|408.06|410.26|408.06|410.26|408.06|410.16|407.96|0
1645177910000|2022-02-18 09:51:50|410.06|407.86|410.26|408.06|410.26|408.06|410.06|407.86|0
1645177920000|2022-02-18 09:52:00|410.45|408.25|410.36|408.16|410.45|408.25|410.26|408.06|0
1645177930000|2022-02-18 09:52:10|410.26|408.06|410.26|408.06|410.26|408.06|410.26|408.06|0
1645177940000|2022-02-18 09:52:20|410.06|407.86|410.06|407.86|410.06|407.86|410.06|407.86|0
1645177950000|2022-02-18 09:52:30|409.86|407.66|410.06|407.86|410.06|407.86|409.86|407.66|0
1645177970000|2022-02-18 09:52:50|409.86|407.66|410.06|407.86|410.06|407.86|409.86|407.66|0
1645177980000|2022-02-18 09:53:00|410.26|408.06|410.26|408.06|410.26|408.06|410.26|408.06|0
1645178000000|2022-02-18 09:53:20|410.06|407.86|409.86|407.66|410.06|407.86|409.86|407.66|0
1645178010000|2022-02-18 09:53:30|410.06|407.86|409.96|407.76|410.06|407.86|409.96|407.76|0
1645178020000|2022-02-18 09:53:40|409.86|407.66|410.06|407.86|410.06|407.86|409.86|407.66|0
1645178030000|2022-02-18 09:53:50|409.86|407.66|410.06|407.86|410.06|407.86|409.86|407.66|0
1645178040000|2022-02-18 09:54:00|409.86|407.66|409.86|407.66|409.86|407.66|409.86|407.66|0
1645178050000|2022-02-18 09:54:10|409.47|407.27|409.27|407.07|409.47|407.27|409.27|407.07|0
1645178060000|2022-02-18 09:54:20|409.37|407.17|409.47|407.27|409.47|407.27|409.27|407.07|0
1645178070000|2022-02-18 09:54:30|409.27|407.07|409.37|407.17|409.37|407.17|409.27|407.07|0
1645178080000|2022-02-18 09:54:40|409.47|407.27|409.47|407.27|409.47|407.27|409.47|407.27|0
1645178090000|2022-02-18 09:54:50|409.27|407.07|409.27|407.07|409.37|407.17|409.27|407.07|0
1645178100000|2022-02-18 09:55:00|409.08|406.88|409.08|406.88|409.27|407.07|409.08|406.88|0
1645178110000|2022-02-18 09:55:10|409.27|407.07|409.27|407.07|409.27|407.07|409.27|407.07|0
1645178130000|2022-02-18 09:55:30|408.88|406.68|408.29|406.09|408.88|406.68|408.29|406.09|0
1645178140000|2022-02-18 09:55:40|408.2|406|407.9|405.7|408.2|406|407.9|405.7|0
1645178150000|2022-02-18 09:55:50|407.31|405.11|407.51|405.31|407.7|405.5|407.31|405.11|0
1645178160000|2022-02-18 09:56:00|407.31|405.11|406.53|404.33|407.31|405.11|406.53|404.33|0
1645178170000|2022-02-18 09:56:10|406.72|404.52|406.14|403.94|406.72|404.52|406.14|403.94|0
1645178180000|2022-02-18 09:56:20|406.33|404.13|407.22|405.02|407.22|405.02|406.33|404.13|0
1645178190000|2022-02-18 09:56:30|406.92|404.72|407.31|405.11|407.31|405.11|406.92|404.72|0
1645178200000|2022-02-18 09:56:40|407.51|405.31|407.31|405.11|407.51|405.31|407.31|405.11|0
1645178210000|2022-02-18 09:56:50|407.22|405.02|407.11|404.91|407.31|405.11|407.11|404.91|0
1645178220000|2022-02-18 09:57:00|407.02|404.82|407.31|405.11|407.31|405.11|407.02|404.82|0
1645178230000|2022-02-18 09:57:10|407.51|405.31|407.51|405.31|407.7|405.5|407.51|405.31|0
1645178240000|2022-02-18 09:57:20|407.31|405.11|407.31|405.11|407.51|405.31|407.31|405.11|0
1645178250000|2022-02-18 09:57:30|407.11|404.91|406.53|404.33|407.11|404.91|406.53|404.33|0
1645178260000|2022-02-18 09:57:40|406.43|404.23|406.92|404.72|406.92|404.72|406.33|404.13|0
1645178270000|2022-02-18 09:57:50|407.31|405.11|406.92|404.72|407.31|405.11|406.92|404.72|0
1645178280000|2022-02-18 09:58:00|406.72|404.52|406.63|404.43|406.72|404.52|406.53|404.33|0
1645178290000|2022-02-18 09:58:10|406.82|404.62|406.53|404.33|406.82|404.62|406.33|404.13|0
1645178300000|2022-02-18 09:58:20|407.11|404.91|407.11|404.91|407.11|404.91|407.11|404.91|0
1645178310000|2022-02-18 09:58:30|406.82|404.62|407.11|404.91|407.11|404.91|406.82|404.62|0
1645178320000|2022-02-18 09:58:40|406.92|404.72|406.53|404.33|406.92|404.72|406.53|404.33|0
1645178330000|2022-02-18 09:58:50|406.63|404.43|406.92|404.72|406.92|404.72|406.63|404.43|0
1645178350000|2022-02-18 09:59:10|406.82|404.62|406.82|404.62|406.82|404.62|406.82|404.62|0
1645178360000|2022-02-18 09:59:20|406.92|404.72|407.02|404.82|407.22|405.02|406.92|404.72|0
1645178370000|2022-02-18 09:59:30|406.92|404.72|406.92|404.72|406.92|404.72|406.72|404.52|0
1645178380000|2022-02-18 09:59:40|407.02|404.82|407.11|404.91|407.11|404.91|407.02|404.82|0
1645178390000|2022-02-18 09:59:50|406.92|404.72|406.92|404.72|407.11|404.91|406.92|404.72|0
1645178400000|2022-02-18 10:00:00|406.82|404.62|407.11|404.91|407.11|404.91|406.82|404.62|0
1645178410000|2022-02-18 10:00:10|407.31|405.11|406.92|404.72|407.31|405.11|406.92|404.72|0
1645178420000|2022-02-18 10:00:20|406.82|404.62|406.53|404.33|406.82|404.62|406.53|404.33|0
1645178430000|2022-02-18 10:00:30|406.72|404.52|406.33|404.13|406.72|404.52|406.33|404.13|0
1645178440000|2022-02-18 10:00:40|406.13|403.93|406.72|404.52|406.72|404.52|406.13|403.93|0
1645178450000|2022-02-18 10:00:50|406.92|404.72|406.92|404.72|406.92|404.72|406.92|404.72|0
1645178460000|2022-02-18 10:01:00|406.72|404.52|406.63|404.43|406.82|404.62|406.53|404.33|0
1645178470000|2022-02-18 10:01:10|406.72|404.52|406.53|404.33|406.72|404.52|406.53|404.33|0
1645178480000|2022-02-18 10:01:20|406.63|404.43|406.82|404.62|406.82|404.62|406.53|404.33|0
1645178490000|2022-02-18 10:01:30|407.11|404.91|407.31|405.11|407.5|405.3|407.11|404.91|0
1645178500000|2022-02-18 10:01:40|407.5|405.3|407.5|405.3|407.7|405.5|407.5|405.3|0
1645178510000|2022-02-18 10:01:50|407.7|405.5|407.7|405.5|407.7|405.5|407.7|405.5|0
1645178520000|2022-02-18 10:02:00|407.8|405.6|407.31|405.11|407.8|405.6|407.31|405.11|0
1645178530000|2022-02-18 10:02:10|407.11|404.91|407.41|405.21|407.41|405.21|407.11|404.91|0
1645178540000|2022-02-18 10:02:20|407.5|405.3|407.5|405.3|407.5|405.3|407.31|405.11|0
1645178550000|2022-02-18 10:02:30|407.7|405.5|407.5|405.3|407.7|405.5|407.5|405.3|0
1645178570000|2022-02-18 10:02:50|407.31|405.11|407.11|404.91|407.31|405.11|407.11|404.91|0
1645178580000|2022-02-18 10:03:00|407.02|404.82|407.02|404.82|407.02|404.82|407.02|404.82|0
1645178590000|2022-02-18 10:03:10|407.11|404.91|406.92|404.72|407.11|404.91|406.92|404.72|0
1645178600000|2022-02-18 10:03:20|406.82|404.62|406.53|404.33|406.82|404.62|406.53|404.33|0
1645178610000|2022-02-18 10:03:30|406.43|404.23|406.72|404.52|406.72|404.52|406.43|404.23|0
1645178620000|2022-02-18 10:03:40|406.52|404.32|406.52|404.32|406.52|404.32|406.52|404.32|0
1645178630000|2022-02-18 10:03:50|406.33|404.13|406.43|404.23|406.52|404.32|406.33|404.13|0
1645178640000|2022-02-18 10:04:00|406.52|404.32|406.92|404.72|406.92|404.72|406.52|404.32|0
1645178650000|2022-02-18 10:04:10|406.82|404.62|406.52|404.32|406.82|404.62|406.33|404.13|0
1645178670000|2022-02-18 10:04:30|406.72|404.52|406.72|404.52|406.72|404.52|406.72|404.52|0
1645178690000|2022-02-18 10:04:50|406.92|404.72|406.92|404.72|406.92|404.72|406.92|404.72|0
1645178700000|2022-02-18 10:05:00|407.41|405.21|407.31|405.11|407.41|405.21|407.11|404.91|0
1645178710000|2022-02-18 10:05:10|407.11|404.91|407.41|405.21|407.41|405.21|407.11|404.91|0
1645178720000|2022-02-18 10:05:20|407.5|405.3|407.7|405.5|407.7|405.5|407.31|405.11|0
1645178730000|2022-02-18 10:05:30|407.9|405.7|407.9|405.7|407.9|405.7|407.9|405.7|0
1645178740000|2022-02-18 10:05:40|407.7|405.5|408|405.8|408|405.8|407.7|405.5|0
1645178750000|2022-02-18 10:05:50|407.9|405.7|407.9|405.7|407.9|405.7|407.7|405.5|0
1645178760000|2022-02-18 10:06:00|407.8|405.6|407.9|405.7|407.9|405.7|407.8|405.6|0
1645178770000|2022-02-18 10:06:10|407.8|405.6|407.8|405.6|407.8|405.6|407.8|405.6|0
1645178780000|2022-02-18 10:06:20|407.9|405.7|407.7|405.5|407.9|405.7|407.7|405.5|0
1645178790000|2022-02-18 10:06:30|407.9|405.7|408.09|405.89|408.09|405.89|407.9|405.7|0
1645178800000|2022-02-18 10:06:40|408.19|405.99|408.29|406.09|408.29|406.09|408.09|405.89|0
1645178810000|2022-02-18 10:06:50|408.48|406.28|408.48|406.28|408.48|406.28|408.48|406.28|0
1645178820000|2022-02-18 10:07:00|408.68|406.48|408.68|406.48|408.68|406.48|408.68|406.48|0
1645178830000|2022-02-18 10:07:10|408.59|406.39|408.48|406.28|408.59|406.39|408.48|406.28|0
1645178840000|2022-02-18 10:07:20|408.68|406.48|408.68|406.48|408.88|406.68|408.68|406.48|0
1645178850000|2022-02-18 10:07:30|408.48|406.28|408.48|406.28|408.48|406.28|408.48|406.28|0
1645178860000|2022-02-18 10:07:40|408.68|406.48|408.88|406.68|408.88|406.68|408.68|406.48|0
1645178870000|2022-02-18 10:07:50|409.27|407.07|409.86|407.66|409.86|407.66|409.27|407.07|0
1645178880000|2022-02-18 10:08:00|410.05|407.85|410.25|408.05|410.25|408.05|409.86|407.66|0
1645178890000|2022-02-18 10:08:10|410.05|407.85|410.25|408.05|410.25|408.05|410.05|407.85|0
1645178900000|2022-02-18 10:08:20|410.05|407.85|409.86|407.66|410.25|408.05|409.86|407.66|0
1645178910000|2022-02-18 10:08:30|410.05|407.85|410.05|407.85|410.05|407.85|409.86|407.66|0
1645178920000|2022-02-18 10:08:40|409.86|407.66|409.46|407.26|409.86|407.66|409.46|407.26|0
1645178930000|2022-02-18 10:08:50|409.66|407.46|409.66|407.46|409.66|407.46|409.66|407.46|0
1645178940000|2022-02-18 10:09:00|409.76|407.56|409.76|407.56|409.86|407.66|409.66|407.46|0
1645178950000|2022-02-18 10:09:10|409.86|407.66|409.86|407.66|409.86|407.66|409.86|407.66|0
1645178960000|2022-02-18 10:09:20|409.66|407.46|409.86|407.66|409.86|407.66|409.66|407.46|0
1645178980000|2022-02-18 10:09:40|409.96|407.76|410.05|407.85|410.05|407.85|409.96|407.76|0
1645178990000|2022-02-18 10:09:50|409.66|407.46|409.27|407.07|409.66|407.46|409.27|407.07|0
1645179010000|2022-02-18 10:10:10|409.46|407.26|410.05|407.85|410.05|407.85|409.46|407.26|0
1645179020000|2022-02-18 10:10:20|410.25|408.05|410.25|408.05|410.25|408.05|410.25|408.05|0
1645179030000|2022-02-18 10:10:30|410.84|408.64|410.45|408.25|410.84|408.64|410.45|408.25|0
1645179040000|2022-02-18 10:10:40|410.55|408.35|409.86|407.66|410.64|408.44|409.86|407.66|0
1645179050000|2022-02-18 10:10:50|409.96|407.76|409.86|407.66|409.96|407.76|409.86|407.66|0
1645179060000|2022-02-18 10:11:00|410.25|408.05|410.05|407.85|410.45|408.25|410.05|407.85|0
1645179070000|2022-02-18 10:11:10|410.25|408.05|410.84|408.64|410.84|408.64|410.25|408.05|0
1645179080000|2022-02-18 10:11:20|410.74|408.54|410.64|408.44|410.84|408.64|410.64|408.44|0
1645179090000|2022-02-18 10:11:30|410.94|408.74|410.94|408.74|411.04|408.84|410.84|408.64|0
1645179100000|2022-02-18 10:11:40|411.04|408.84|411.14|408.94|411.43|409.23|411.04|408.84|0
1645179110000|2022-02-18 10:11:50|411.04|408.84|411.23|409.03|411.23|409.03|411.04|408.84|0
1645179120000|2022-02-18 10:12:00|411.04|408.84|410.45|408.25|411.04|408.84|410.45|408.25|0
1645179130000|2022-02-18 10:12:10|410.64|408.44|410.84|408.64|410.84|408.64|410.64|408.44|0
1645179140000|2022-02-18 10:12:20|410.64|408.44|410.64|408.44|410.84|408.64|410.64|408.44|0
1645179150000|2022-02-18 10:12:30|410.44|408.24|410.15|407.95|410.44|408.24|410.15|407.95|0
1645179160000|2022-02-18 10:12:40|410.25|408.05|410.44|408.24|410.44|408.24|410.25|408.05|0
1645179170000|2022-02-18 10:12:50|410.35|408.15|411.03|408.83|411.03|408.83|410.35|408.15|0
1645179180000|2022-02-18 10:13:00|410.84|408.64|410.64|408.44|410.84|408.64|410.64|408.44|0
1645179190000|2022-02-18 10:13:10|410.84|408.64|411.43|409.23|411.43|409.23|410.84|408.64|0
1645179200000|2022-02-18 10:13:20|411.23|409.03|411.03|408.83|411.23|409.03|411.03|408.83|0
1645179210000|2022-02-18 10:13:30|410.84|408.64|411.03|408.83|411.03|408.83|410.84|408.64|0
1645179220000|2022-02-18 10:13:40|410.84|408.64|410.84|408.64|410.94|408.74|410.84|408.64|0
1645179230000|2022-02-18 10:13:50|411.03|408.83|410.44|408.24|411.03|408.83|410.44|408.24|0
1645179240000|2022-02-18 10:14:00|410.64|408.44|409.85|407.65|410.64|408.44|409.85|407.65|0
1645179250000|2022-02-18 10:14:10|410.25|408.05|409.85|407.65|410.25|408.05|409.85|407.65|0
1645179260000|2022-02-18 10:14:20|409.66|407.46|409.66|407.46|409.85|407.65|409.66|407.46|0
1645179270000|2022-02-18 10:14:30|409.46|407.26|409.46|407.26|409.66|407.46|409.46|407.26|0
1645179280000|2022-02-18 10:14:40|409.76|407.56|409.85|407.65|409.85|407.65|409.76|407.56|0
1645179290000|2022-02-18 10:14:50|410.05|407.85|409.27|407.07|410.05|407.85|409.27|407.07|0
1645179300000|2022-02-18 10:15:00|409.46|407.26|409.27|407.07|409.46|407.26|409.27|407.07|0
1645179310000|2022-02-18 10:15:10|409.17|406.97|409.46|407.26|409.66|407.46|409.17|406.97|0
1645179320000|2022-02-18 10:15:20|409.27|407.07|409.27|407.07|409.37|407.17|409.27|407.07|0
1645179330000|2022-02-18 10:15:30|409.37|407.17|409.07|406.87|409.37|407.17|408.87|406.67|0
1645179340000|2022-02-18 10:15:40|409.27|407.07|409.07|406.87|409.27|407.07|409.07|406.87|0
1645179350000|2022-02-18 10:15:50|408.87|406.67|409.07|406.87|409.07|406.87|408.87|406.67|0
1645179360000|2022-02-18 10:16:00|408.97|406.77|408.87|406.67|408.97|406.77|408.87|406.67|0
1645179370000|2022-02-18 10:16:10|408.68|406.48|408.28|406.08|408.87|406.67|408.28|406.08|0
1645179380000|2022-02-18 10:16:20|408.48|406.28|408.48|406.28|408.48|406.28|408.48|406.28|0
1645179390000|2022-02-18 10:16:30|408.58|406.38|408.09|405.89|408.58|406.38|408.09|405.89|0
1645179400000|2022-02-18 10:16:40|408.28|406.08|408.68|406.48|408.68|406.48|408.28|406.08|0
1645179410000|2022-02-18 10:16:50|408.58|406.38|409.07|406.87|409.07|406.87|408.48|406.28|0
1645179420000|2022-02-18 10:17:00|408.97|406.77|408.68|406.48|408.97|406.77|408.68|406.48|0
1645179430000|2022-02-18 10:17:10|409.07|406.87|409.07|406.87|409.17|406.97|409.07|406.87|0
1645179440000|2022-02-18 10:17:20|408.87|406.67|408.78|406.58|408.87|406.67|408.78|406.58|0
1645179450000|2022-02-18 10:17:30|409.07|406.87|409.07|406.87|409.07|406.87|408.87|406.67|0
1645179460000|2022-02-18 10:17:40|408.87|406.67|408.87|406.67|408.87|406.67|408.87|406.67|0
1645179470000|2022-02-18 10:17:50|408.48|406.28|408.68|406.48|408.78|406.58|408.48|406.28|0
1645179480000|2022-02-18 10:18:00|408.48|406.28|408.28|406.08|408.48|406.28|408.28|406.08|0
1645179500000|2022-02-18 10:18:20|408.48|406.28|408.28|406.08|408.48|406.28|408.28|406.08|0
1645179510000|2022-02-18 10:18:30|408.48|406.28|408.09|405.89|408.48|406.28|408.09|405.89|0
1645179520000|2022-02-18 10:18:40|408.28|406.08|408.28|406.08|408.28|406.08|408.19|405.99|0
1645179530000|2022-02-18 10:18:50|408.19|405.99|407.89|405.69|408.19|405.99|407.89|405.69|0
1645179540000|2022-02-18 10:19:00|407.5|405.3|407.69|405.49|407.69|405.49|407.5|405.3|0
1645179550000|2022-02-18 10:19:10|407.89|405.69|407.69|405.49|407.89|405.69|407.5|405.3|0
1645179560000|2022-02-18 10:19:20|407.8|405.6|407.8|405.6|407.8|405.6|407.8|405.6|0
1645179570000|2022-02-18 10:19:30|407.69|405.49|408.28|406.08|408.28|406.08|407.69|405.49|0
1645179580000|2022-02-18 10:19:40|408.09|405.89|408.28|406.08|408.28|406.08|408.09|405.89|0
1645179590000|2022-02-18 10:19:50|408.09|405.89|408.28|406.08|408.28|406.08|408.09|405.89|0
1645179600000|2022-02-18 10:20:00|407.89|405.69|407.89|405.69|407.89|405.69|407.89|405.69|0
1645179610000|2022-02-18 10:20:10|407.69|405.49|407.5|405.3|407.8|405.6|407.5|405.3|0
1645179620000|2022-02-18 10:20:20|407.69|405.49|407.5|405.3|407.69|405.49|407.5|405.3|0
1645179630000|2022-02-18 10:20:30|407.3|405.1|407.5|405.3|407.5|405.3|407.3|405.1|0
1645179640000|2022-02-18 10:20:40|407.69|405.49|407.69|405.49|407.69|405.49|407.69|405.49|0
1645179650000|2022-02-18 10:20:50|407.5|405.3|407.89|405.69|407.89|405.69|407.5|405.3|0
1645179660000|2022-02-18 10:21:00|408.09|405.89|408.09|405.89|408.19|405.99|408.09|405.89|0
1645179670000|2022-02-18 10:21:10|407.8|405.6|407.89|405.69|407.89|405.69|407.8|405.6|0
1645179680000|2022-02-18 10:21:20|407.69|405.49|407.89|405.69|407.89|405.69|407.69|405.49|0
1645179690000|2022-02-18 10:21:30|407.69|405.49|407.69|405.49|407.69|405.49|407.5|405.3|0
1645179700000|2022-02-18 10:21:40|407.5|405.3|407.5|405.3|407.5|405.3|407.5|405.3|0
1645179710000|2022-02-18 10:21:50|407.69|405.49|407.5|405.3|407.69|405.49|407.5|405.3|0
1645179750000|2022-02-18 10:22:30|407.6|405.4|407.6|405.4|407.69|405.49|407.6|405.4|0
1645179760000|2022-02-18 10:22:40|407.69|405.49|407.5|405.3|407.69|405.49|407.5|405.3|0
1645179770000|2022-02-18 10:22:50|407.6|405.4|407.89|405.69|407.89|405.69|407.6|405.4|0
1645179780000|2022-02-18 10:23:00|407.8|405.6|407.89|405.69|407.89|405.69|407.8|405.6|0
1645179790000|2022-02-18 10:23:10|408.09|405.89|407.89|405.69|408.09|405.89|407.89|405.69|0
1645179800000|2022-02-18 10:23:20|407.99|405.79|407.89|405.69|407.99|405.79|407.89|405.69|0
1645179810000|2022-02-18 10:23:30|408.09|405.89|407.99|405.79|408.09|405.89|407.99|405.79|0
1645179820000|2022-02-18 10:23:40|408.09|405.89|407.89|405.69|408.09|405.89|407.89|405.69|0
1645179830000|2022-02-18 10:23:50|407.79|405.59|407.79|405.59|407.79|405.59|407.79|405.59|0
1645179840000|2022-02-18 10:24:00|407.89|405.69|407.69|405.49|407.99|405.79|407.69|405.49|0
1645179850000|2022-02-18 10:24:10|407.89|405.69|407.89|405.69|407.99|405.79|407.89|405.69|0
1645179860000|2022-02-18 10:24:20|407.69|405.49|407.89|405.69|407.89|405.69|407.69|405.49|0
1645179870000|2022-02-18 10:24:30|408.08|405.88|407.89|405.69|408.08|405.88|407.89|405.69|0
1645179880000|2022-02-18 10:24:40|407.69|405.49|408.08|405.88|408.08|405.88|407.69|405.49|0
1645179890000|2022-02-18 10:24:50|408.28|406.08|408.19|405.99|408.28|406.08|408.08|405.88|0
1645179900000|2022-02-18 10:25:00|408.08|405.88|408.28|406.08|408.28|406.08|408.08|405.88|0
1645179910000|2022-02-18 10:25:10|408.08|405.88|408.08|405.88|408.28|406.08|408.08|405.88|0
1645179920000|2022-02-18 10:25:20|407.89|405.69|407.89|405.69|407.89|405.69|407.89|405.69|0
1645179930000|2022-02-18 10:25:30|407.69|405.49|407.79|405.59|407.79|405.59|407.69|405.49|0
1645179940000|2022-02-18 10:25:40|407.69|405.49|407.3|405.1|407.69|405.49|407.1|404.9|0
1645179950000|2022-02-18 10:25:50|407.89|405.69|407.89|405.69|408.08|405.88|407.69|405.49|0
1645179960000|2022-02-18 10:26:00|407.99|405.79|408.08|405.88|408.28|406.08|407.89|405.69|0
1645179970000|2022-02-18 10:26:10|408.28|406.08|408.28|406.08|408.28|406.08|408.28|406.08|0
1645179980000|2022-02-18 10:26:20|408.19|405.99|407.69|405.49|408.19|405.99|407.69|405.49|0
1645179990000|2022-02-18 10:26:30|407.5|405.3|407.5|405.3|407.5|405.3|407.4|405.2|0
1645180000000|2022-02-18 10:26:40|407.1|404.9|407.3|405.1|407.3|405.1|407.1|404.9|0
1645180020000|2022-02-18 10:27:00|407.21|405.01|407.1|404.9|407.21|405.01|407.1|404.9|0
1645180040000|2022-02-18 10:27:20|407.01|404.81|406.91|404.71|407.1|404.9|406.91|404.71|0
1645180050000|2022-02-18 10:27:30|407.01|404.81|407.1|404.9|407.1|404.9|406.91|404.71|0
1645180060000|2022-02-18 10:27:40|407.3|405.1|407.4|405.2|407.4|405.2|407.3|405.1|0
1645180070000|2022-02-18 10:27:50|407.5|405.3|407.69|405.49|407.69|405.49|407.5|405.3|0
1645180080000|2022-02-18 10:28:00|407.6|405.4|407.5|405.3|407.6|405.4|407.4|405.2|0
1645180090000|2022-02-18 10:28:10|407.4|405.2|407.6|405.4|407.6|405.4|407.4|405.2|0
1645180100000|2022-02-18 10:28:20|407.4|405.2|407.3|405.1|407.4|405.2|407.3|405.1|0
1645180110000|2022-02-18 10:28:30|407.21|405.01|407.1|404.9|407.21|405.01|407.1|404.9|0
1645180120000|2022-02-18 10:28:40|406.91|404.71|406.91|404.71|406.91|404.71|406.91|404.71|0
1645180130000|2022-02-18 10:28:50|407.3|405.1|407.5|405.3|407.5|405.3|407.3|405.1|0
1645180140000|2022-02-18 10:29:00|407.89|405.69|407.89|405.69|407.89|405.69|407.89|405.69|0
1645180150000|2022-02-18 10:29:10|407.99|405.79|407.99|405.79|407.99|405.79|407.99|405.79|0
1645180160000|2022-02-18 10:29:20|407.79|405.59|407.89|405.69|407.89|405.69|407.79|405.59|0
1645180170000|2022-02-18 10:29:30|407.99|405.79|408.08|405.88|408.08|405.88|407.99|405.79|0
1645180180000|2022-02-18 10:29:40|407.89|405.69|408.08|405.88|408.08|405.88|407.89|405.69|0
1645180190000|2022-02-18 10:29:50|407.89|405.69|407.89|405.69|407.89|405.69|407.89|405.69|0
1645180200000|2022-02-18 10:30:00|407.69|405.49|407.99|405.79|407.99|405.79|407.69|405.49|0
1645180210000|2022-02-18 10:30:10|407.89|405.69|407.89|405.69|407.89|405.69|407.89|405.69|0
1645180220000|2022-02-18 10:30:20|407.79|405.59|407.89|405.69|407.89|405.69|407.79|405.59|0
1645180230000|2022-02-18 10:30:30|408.08|405.88|408.28|406.08|408.28|406.08|408.08|405.88|0
1645180240000|2022-02-18 10:30:40|408.08|405.88|408.08|405.88|408.08|405.88|408.08|405.88|0
1645180260000|2022-02-18 10:31:00|408.28|406.08|408.38|406.18|408.38|406.18|408.28|406.08|0
1645180270000|2022-02-18 10:31:10|408.67|406.47|408.67|406.47|408.87|406.67|408.67|406.47|0
1645180280000|2022-02-18 10:31:20|408.58|406.38|408.87|406.67|408.87|406.67|408.58|406.38|0
1645180290000|2022-02-18 10:31:30|408.77|406.57|408.77|406.57|408.77|406.57|408.77|406.57|0
1645180300000|2022-02-18 10:31:40|408.67|406.47|408.47|406.27|408.67|406.47|408.47|406.27|0
1645180310000|2022-02-18 10:31:50|408.67|406.47|408.47|406.27|408.67|406.47|408.38|406.18|0
1645180320000|2022-02-18 10:32:00|408.67|406.47|408.47|406.27|408.67|406.47|408.47|406.27|0
1645180330000|2022-02-18 10:32:10|408.58|406.38|408.47|406.27|408.67|406.47|408.47|406.27|0
1645180340000|2022-02-18 10:32:20|408.58|406.38|408.58|406.38|408.58|406.38|408.47|406.27|0
1645180350000|2022-02-18 10:32:30|408.67|406.47|408.67|406.47|408.67|406.47|408.58|406.38|0
1645180370000|2022-02-18 10:32:50|408.77|406.57|408.87|406.67|408.87|406.67|408.67|406.47|0
1645180380000|2022-02-18 10:33:00|408.67|406.47|408.77|406.57|408.77|406.57|408.67|406.47|0
1645180390000|2022-02-18 10:33:10|408.67|406.47|408.87|406.67|408.87|406.67|408.67|406.47|0
1645180400000|2022-02-18 10:33:20|409.06|406.86|409.26|407.06|409.26|407.06|409.06|406.86|0
1645180410000|2022-02-18 10:33:30|409.06|406.86|408.67|406.47|409.06|406.86|408.67|406.47|0
1645180430000|2022-02-18 10:33:50|408.87|406.67|408.67|406.47|408.87|406.67|408.67|406.47|0
1645180440000|2022-02-18 10:34:00|408.47|406.27|408.67|406.47|408.67|406.47|408.47|406.27|0
1645180450000|2022-02-18 10:34:10|408.77|406.57|408.67|406.47|408.77|406.57|408.58|406.38|0
1645180460000|2022-02-18 10:34:20|408.77|406.57|408.67|406.47|408.77|406.57|408.67|406.47|0
1645180470000|2022-02-18 10:34:30|408.87|406.67|408.67|406.47|408.87|406.67|408.67|406.47|0
1645180490000|2022-02-18 10:34:50|408.47|406.27|408.47|406.27|408.67|406.47|408.47|406.27|0
1645180500000|2022-02-18 10:35:00|408.67|406.47|408.67|406.47|408.67|406.47|408.67|406.47|0
1645180510000|2022-02-18 10:35:10|408.97|406.77|408.87|406.67|408.97|406.77|408.87|406.67|0
1645180520000|2022-02-18 10:35:20|409.06|406.86|409.06|406.86|409.06|406.86|409.06|406.86|0
1645180550000|2022-02-18 10:35:50|408.97|406.77|408.87|406.67|408.97|406.77|408.87|406.67|0
1645180560000|2022-02-18 10:36:00|408.67|406.47|408.47|406.27|408.67|406.47|408.47|406.27|0
1645180570000|2022-02-18 10:36:10|408.67|406.47|408.87|406.67|408.87|406.67|408.67|406.47|0
1645180580000|2022-02-18 10:36:20|409.06|406.86|409.26|407.06|409.26|407.06|408.97|406.77|0
1645180590000|2022-02-18 10:36:30|409.36|407.16|409.26|407.06|409.36|407.16|409.26|407.06|0
1645180600000|2022-02-18 10:36:40|409.65|407.45|409.65|407.45|409.65|407.45|409.65|407.45|0
1645180610000|2022-02-18 10:36:50|409.45|407.25|409.45|407.25|409.45|407.25|409.45|407.25|0
1645180620000|2022-02-18 10:37:00|409.26|407.06|409.06|406.86|409.26|407.06|409.06|406.86|0
1645180630000|2022-02-18 10:37:10|408.97|406.77|408.86|406.66|408.97|406.77|408.86|406.66|0
1645180640000|2022-02-18 10:37:20|408.77|406.57|408.86|406.66|408.86|406.66|408.77|406.57|0
1645180650000|2022-02-18 10:37:30|408.67|406.47|408.67|406.47|408.67|406.47|408.67|406.47|0
1645180660000|2022-02-18 10:37:40|408.47|406.27|408.67|406.47|408.67|406.47|408.47|406.27|0
1645180670000|2022-02-18 10:37:50|408.86|406.66|409.06|406.86|409.06|406.86|408.86|406.66|0
1645180680000|2022-02-18 10:38:00|408.67|406.47|408.67|406.47|408.86|406.66|408.67|406.47|0
1645180690000|2022-02-18 10:38:10|408.47|406.27|408.28|406.08|408.47|406.27|408.28|406.08|0
1645180720000|2022-02-18 10:38:40|408.38|406.18|408.47|406.27|408.47|406.27|408.38|406.18|0
1645180730000|2022-02-18 10:38:50|408.28|406.08|408.28|406.08|408.28|406.08|408.28|406.08|0
1645180740000|2022-02-18 10:39:00|408.18|405.98|408.08|405.88|408.28|406.08|408.08|405.88|0
1645180750000|2022-02-18 10:39:10|408.28|406.08|408.08|405.88|408.28|406.08|408.08|405.88|0
1645180770000|2022-02-18 10:39:30|407.88|405.68|407.88|405.68|407.99|405.79|407.88|405.68|0
1645180780000|2022-02-18 10:39:40|407.69|405.49|406.9|404.7|407.69|405.49|406.9|404.7|0
1645180790000|2022-02-18 10:39:50|407.1|404.9|407.1|404.9|407.3|405.1|407.1|404.9|0
1645180800000|2022-02-18 10:40:00|407.3|405.1|408.08|405.88|408.08|405.88|407.3|405.1|0
1645180810000|2022-02-18 10:40:10|407.88|405.68|407.69|405.49|407.88|405.68|407.69|405.49|0
1645180820000|2022-02-18 10:40:20|407.88|405.68|407.88|405.68|407.88|405.68|407.88|405.68|0
1645180830000|2022-02-18 10:40:30|407.98|405.78|407.88|405.68|407.98|405.78|407.88|405.68|0
1645180840000|2022-02-18 10:40:40|407.98|405.78|407.88|405.68|407.98|405.78|407.88|405.68|0
1645180850000|2022-02-18 10:40:50|407.98|405.78|407.98|405.78|407.98|405.78|407.98|405.78|0
1645180860000|2022-02-18 10:41:00|407.88|405.68|408.08|405.88|408.08|405.88|407.88|405.68|0
1645180880000|2022-02-18 10:41:20|408.27|406.07|408.27|406.07|408.27|406.07|408.27|406.07|0
1645180890000|2022-02-18 10:41:30|408.18|405.98|408.08|405.88|408.18|405.98|408.08|405.88|0
1645180900000|2022-02-18 10:41:40|407.88|405.68|408.27|406.07|408.27|406.07|407.88|405.68|0
1645180910000|2022-02-18 10:41:50|408.08|405.88|408.08|405.88|408.27|406.07|408.08|405.88|0
1645180920000|2022-02-18 10:42:00|408.18|405.98|407.88|405.68|408.18|405.98|407.88|405.68|0
1645180930000|2022-02-18 10:42:10|407.79|405.59|407.79|405.59|407.79|405.59|407.79|405.59|0
1645180940000|2022-02-18 10:42:20|407.69|405.49|407.88|405.68|407.88|405.68|407.69|405.49|0
1645180950000|2022-02-18 10:42:30|408.08|405.88|407.88|405.68|408.08|405.88|407.88|405.68|0
1645180970000|2022-02-18 10:42:50|407.98|405.78|407.79|405.59|407.98|405.78|407.79|405.59|0
1645180980000|2022-02-18 10:43:00|407.69|405.49|407.88|405.68|407.88|405.68|407.69|405.49|0
1645180990000|2022-02-18 10:43:10|408.08|405.88|408.08|405.88|408.08|405.88|408.08|405.88|0
1645181000000|2022-02-18 10:43:20|407.88|405.68|407.88|405.68|407.88|405.68|407.88|405.68|0
1645181010000|2022-02-18 10:43:30|407.79|405.59|407.69|405.49|407.88|405.68|407.69|405.49|0
1645181020000|2022-02-18 10:43:40|407.79|405.59|407.69|405.49|407.79|405.59|407.69|405.49|0
1645181030000|2022-02-18 10:43:50|407.88|405.68|408.08|405.88|408.08|405.88|407.88|405.68|0
1645181040000|2022-02-18 10:44:00|407.88|405.68|407.88|405.68|407.88|405.68|407.88|405.68|0
1645181050000|2022-02-18 10:44:10|407.69|405.49|407.69|405.49|407.69|405.49|407.69|405.49|0
1645181060000|2022-02-18 10:44:20|407.29|405.09|407.59|405.39|407.59|405.39|407.29|405.09|0
1645181070000|2022-02-18 10:44:30|407.69|405.49|407.69|405.49|407.69|405.49|407.69|405.49|0
1645181080000|2022-02-18 10:44:40|407.88|405.68|407.69|405.49|407.88|405.68|407.69|405.49|0
1645181090000|2022-02-18 10:44:50|407.79|405.59|407.98|405.78|407.98|405.78|407.69|405.49|0
1645181100000|2022-02-18 10:45:00|407.79|405.59|407.69|405.49|407.88|405.68|407.69|405.49|0
1645181120000|2022-02-18 10:45:20|408.08|405.88|407.88|405.68|408.08|405.88|407.88|405.68|0
1645181130000|2022-02-18 10:45:30|407.69|405.49|408.08|405.88|408.08|405.88|407.69|405.49|0
1645181140000|2022-02-18 10:45:40|407.98|405.78|408.08|405.88|408.08|405.88|407.88|405.68|0
1645181150000|2022-02-18 10:45:50|408.27|406.07|407.69|405.49|408.27|406.07|407.69|405.49|0
1645181160000|2022-02-18 10:46:00|407.88|405.68|407.88|405.68|408.08|405.88|407.88|405.68|0
1645181170000|2022-02-18 10:46:10|408.08|405.88|408.27|406.07|408.27|406.07|408.08|405.88|0
1645181200000|2022-02-18 10:46:40|408.47|406.27|408.47|406.27|408.47|406.27|408.47|406.27|0
1645181210000|2022-02-18 10:46:50|408.27|406.07|408.47|406.27|408.47|406.27|408.27|406.07|0
1645181220000|2022-02-18 10:47:00|408.27|406.07|408.47|406.27|408.47|406.27|408.27|406.07|0
1645181230000|2022-02-18 10:47:10|408.27|406.07|408.27|406.07|408.47|406.27|408.27|406.07|0
1645181240000|2022-02-18 10:47:20|408.08|405.88|408.08|405.88|408.08|405.88|408.08|405.88|0
1645181250000|2022-02-18 10:47:30|407.88|405.68|407.88|405.68|407.88|405.68|407.49|405.29|0
1645181260000|2022-02-18 10:47:40|407.98|405.78|408.08|405.88|408.08|405.88|407.88|405.68|0
1645181270000|2022-02-18 10:47:50|407.88|405.68|408.08|405.88|408.08|405.88|407.88|405.68|0
1645181280000|2022-02-18 10:48:00|408.27|406.07|408.08|405.88|408.27|406.07|408.08|405.88|0
1645181290000|2022-02-18 10:48:10|407.88|405.68|407.39|405.19|407.88|405.68|407.39|405.19|0
1645181300000|2022-02-18 10:48:20|407.49|405.29|407.29|405.09|407.49|405.29|407.29|405.09|0
1645181310000|2022-02-18 10:48:30|407.39|405.19|407.59|405.39|407.59|405.39|407.39|405.19|0
1645181320000|2022-02-18 10:48:40|407.49|405.29|407.49|405.29|407.49|405.29|407.49|405.29|0
1645181330000|2022-02-18 10:48:50|407.68|405.48|407.68|405.48|407.68|405.48|407.68|405.48|0
1645181340000|2022-02-18 10:49:00|407.88|405.68|407.68|405.48|407.88|405.68|407.68|405.48|0
1645181350000|2022-02-18 10:49:10|407.49|405.29|407.49|405.29|407.68|405.48|407.49|405.29|0
1645181360000|2022-02-18 10:49:20|407.29|405.09|407.29|405.09|407.29|405.09|407.1|404.9|0
1645181370000|2022-02-18 10:49:30|407.1|404.9|407.1|404.9|407.1|404.9|407.1|404.9|0
1645181380000|2022-02-18 10:49:40|407.29|405.09|407.29|405.09|407.49|405.29|407.29|405.09|0
1645181390000|2022-02-18 10:49:50|407.49|405.29|407.49|405.29|407.49|405.29|407.49|405.29|0
1645181400000|2022-02-18 10:50:00|408.08|405.88|409.65|407.45|409.65|407.45|408.08|405.88|0
1645181410000|2022-02-18 10:50:10|409.06|406.86|409.06|406.86|409.06|406.86|408.86|406.66|0
1645181420000|2022-02-18 10:50:20|408.86|406.66|408.66|406.46|408.86|406.66|408.66|406.46|0
1645181430000|2022-02-18 10:50:30|408.77|406.57|409.45|407.25|409.45|407.25|408.77|406.57|0
1645181440000|2022-02-18 10:50:40|409.25|407.05|409.45|407.25|409.45|407.25|409.16|406.96|0
1645181450000|2022-02-18 10:50:50|409.65|407.45|409.55|407.35|409.84|407.64|409.55|407.35|0
1645181460000|2022-02-18 10:51:00|409.45|407.25|409.25|407.05|409.45|407.25|409.25|407.05|0
1645181470000|2022-02-18 10:51:10|409.45|407.25|409.65|407.45|409.65|407.45|409.25|407.05|0
1645181480000|2022-02-18 10:51:20|409.84|407.64|409.65|407.45|409.84|407.64|409.65|407.45|0
1645181490000|2022-02-18 10:51:30|409.75|407.55|410.04|407.84|410.04|407.84|409.75|407.55|0
1645181500000|2022-02-18 10:51:40|410.23|408.03|410.04|407.84|410.23|408.03|410.04|407.84|0
1645181510000|2022-02-18 10:51:50|410.23|408.03|410.23|408.03|410.23|408.03|410.14|407.94|0
1645181520000|2022-02-18 10:52:00|410.04|407.84|409.84|407.64|410.04|407.84|409.84|407.64|0
1645181530000|2022-02-18 10:52:10|409.65|407.45|409.75|407.55|409.75|407.55|409.64|407.44|0
1645181540000|2022-02-18 10:52:20|409.84|407.64|410.04|407.84|410.04|407.84|409.84|407.64|0
1645181550000|2022-02-18 10:52:30|410.43|408.23|410.43|408.23|410.43|408.23|410.43|408.23|0
1645181560000|2022-02-18 10:52:40|410.23|408.03|410.23|408.03|410.23|408.03|410.14|407.94|0
1645181570000|2022-02-18 10:52:50|410.14|407.94|410.14|407.94|410.23|408.03|410.14|407.94|0
1645181580000|2022-02-18 10:53:00|409.45|407.25|409.64|407.44|409.64|407.44|409.45|407.25|0
1645181590000|2022-02-18 10:53:10|409.84|407.64|409.75|407.55|409.84|407.64|409.64|407.44|0
1645181600000|2022-02-18 10:53:20|409.64|407.44|409.55|407.35|409.64|407.44|409.45|407.25|0
1645181610000|2022-02-18 10:53:30|409.45|407.25|409.25|407.05|409.45|407.25|409.25|407.05|0
1645181620000|2022-02-18 10:53:40|409.45|407.25|409.45|407.25|409.45|407.25|409.35|407.15|0
1645181630000|2022-02-18 10:53:50|409.25|407.05|409.25|407.05|409.25|407.05|409.25|407.05|0
1645181640000|2022-02-18 10:54:00|409.16|406.96|409.25|407.05|409.25|407.05|409.06|406.86|0
1645181650000|2022-02-18 10:54:10|409.64|407.44|409.45|407.25|409.64|407.44|409.45|407.25|0
1645181660000|2022-02-18 10:54:20|409.64|407.44|409.45|407.25|409.64|407.44|409.45|407.25|0
1645181670000|2022-02-18 10:54:30|409.55|407.35|409.06|406.86|409.55|407.35|409.06|406.86|0
1645181680000|2022-02-18 10:54:40|409.25|407.05|409.35|407.15|409.35|407.15|409.25|407.05|0
1645181690000|2022-02-18 10:54:50|409.45|407.25|408.86|406.66|409.45|407.25|408.86|406.66|0
1645181700000|2022-02-18 10:55:00|409.05|406.85|408.76|406.56|409.05|406.85|408.57|406.37|0
1645181710000|2022-02-18 10:55:10|408.86|406.66|408.66|406.46|408.86|406.66|408.66|406.46|0
1645181720000|2022-02-18 10:55:20|408.47|406.27|408.47|406.27|408.66|406.46|408.47|406.27|0
1645181730000|2022-02-18 10:55:30|408.66|406.46|408.47|406.27|408.66|406.46|408.27|406.07|0
1645181740000|2022-02-18 10:55:40|408.27|406.07|408.37|406.17|408.37|406.17|408.27|406.07|0
1645181750000|2022-02-18 10:55:50|408.18|405.98|407.88|405.68|408.18|405.98|407.88|405.68|0
1645181760000|2022-02-18 10:56:00|408.07|405.87|408.27|406.07|408.27|406.07|407.88|405.68|0
1645181770000|2022-02-18 10:56:10|408.47|406.27|408.27|406.07|408.47|406.27|408.27|406.07|0
1645181780000|2022-02-18 10:56:20|408.47|406.27|408.66|406.46|408.66|406.46|408.47|406.27|0
1645181790000|2022-02-18 10:56:30|408.57|406.37|408.47|406.27|408.57|406.37|408.47|406.27|0
1645181800000|2022-02-18 10:56:40|408.27|406.07|408.27|406.07|408.27|406.07|408.27|406.07|0
1645181810000|2022-02-18 10:56:50|408.47|406.27|408.47|406.27|408.66|406.46|408.47|406.27|0
1645181820000|2022-02-18 10:57:00|408.66|406.46|408.47|406.27|408.66|406.46|408.47|406.27|0
1645181830000|2022-02-18 10:57:10|408.66|406.46|408.66|406.46|408.66|406.46|408.66|406.46|0
1645181850000|2022-02-18 10:57:30|408.86|406.66|408.86|406.66|408.86|406.66|408.86|406.66|0
1645181860000|2022-02-18 10:57:40|409.05|406.85|409.45|407.25|409.45|407.25|409.05|406.85|0
1645181870000|2022-02-18 10:57:50|409.25|407.05|409.25|407.05|409.25|407.05|409.25|407.05|0
1645181880000|2022-02-18 10:58:00|409.45|407.25|409.64|407.44|409.64|407.44|409.45|407.25|0
1645181890000|2022-02-18 10:58:10|409.75|407.55|409.94|407.74|409.94|407.74|409.75|407.55|0
1645181900000|2022-02-18 10:58:20|410.04|407.84|409.84|407.64|410.04|407.84|409.84|407.64|0
1645181920000|2022-02-18 10:58:40|410.23|408.03|410.23|408.03|410.23|408.03|410.14|407.94|0
1645181930000|2022-02-18 10:58:50|410.04|407.84|410.23|408.03|410.23|408.03|410.04|407.84|0
1645181950000|2022-02-18 10:59:10|410.04|407.84|410.04|407.84|410.04|407.84|410.04|407.84|0
1645181960000|2022-02-18 10:59:20|409.84|407.64|410.23|408.03|410.23|408.03|409.84|407.64|0
1645181970000|2022-02-18 10:59:30|410.43|408.23|410.43|408.23|410.43|408.23|410.23|408.03|0
1645181980000|2022-02-18 10:59:40|410.63|408.43|410.63|408.43|410.63|408.43|410.53|408.33|0
1645181990000|2022-02-18 10:59:50|410.23|408.03|410.04|407.84|410.23|408.03|410.04|407.84|0
1645182000000|2022-02-18 11:00:00|410.14|407.94|409.64|407.44|410.14|407.94|409.64|407.44|0
1645182010000|2022-02-18 11:00:10|409.84|407.64|410.33|408.13|410.33|408.13|409.84|407.64|0
1645182020000|2022-02-18 11:00:20|410.62|408.42|410.82|408.62|410.82|408.62|410.62|408.42|0
1645182030000|2022-02-18 11:00:30|410.62|408.42|410.43|408.23|410.62|408.42|410.43|408.23|0
1645182040000|2022-02-18 11:00:40|410.03|407.83|409.84|407.64|410.03|407.83|409.84|407.64|0
1645182050000|2022-02-18 11:00:50|410.03|407.83|410.23|408.03|410.43|408.23|410.03|407.83|0
1645182060000|2022-02-18 11:01:00|410.43|408.23|410.43|408.23|410.62|408.42|410.43|408.23|0
1645182070000|2022-02-18 11:01:10|410.62|408.42|410.62|408.42|410.73|408.53|410.62|408.42|0
1645182080000|2022-02-18 11:01:20|410.73|408.53|410.73|408.53|410.73|408.53|410.62|408.42|0
1645182090000|2022-02-18 11:01:30|410.62|408.42|410.62|408.42|410.62|408.42|410.62|408.42|0
1645182100000|2022-02-18 11:01:40|410.82|408.62|411.02|408.82|411.02|408.82|410.82|408.62|0
1645182110000|2022-02-18 11:01:50|410.82|408.62|411.02|408.82|411.02|408.82|410.82|408.62|0
1645182130000|2022-02-18 11:02:10|410.92|408.72|410.82|408.62|410.92|408.72|410.82|408.62|0
1645182140000|2022-02-18 11:02:20|410.62|408.42|410.43|408.23|410.62|408.42|410.43|408.23|0
1645182150000|2022-02-18 11:02:30|410.82|408.62|410.82|408.62|410.82|408.62|410.82|408.62|0
1645182160000|2022-02-18 11:02:40|411.02|408.82|411.02|408.82|411.02|408.82|410.82|408.62|0
1645182170000|2022-02-18 11:02:50|410.82|408.62|410.82|408.62|410.82|408.62|410.82|408.62|0
1645182180000|2022-02-18 11:03:00|411.02|408.82|410.92|408.72|411.02|408.82|410.82|408.62|0
1645182190000|2022-02-18 11:03:10|411.02|408.82|411.02|408.82|411.02|408.82|411.02|408.82|0
1645182200000|2022-02-18 11:03:20|411.21|409.01|411.21|409.01|411.41|409.21|411.21|409.01|0
1645182210000|2022-02-18 11:03:30|411.02|408.82|411.02|408.82|411.21|409.01|411.02|408.82|0
1645182220000|2022-02-18 11:03:40|410.92|408.72|410.82|408.62|411.02|408.82|410.82|408.62|0
1645182230000|2022-02-18 11:03:50|410.62|408.42|410.82|408.62|410.82|408.62|410.62|408.42|0
1645182240000|2022-02-18 11:04:00|410.62|408.42|410.33|408.13|410.62|408.42|410.03|407.83|0
1645182250000|2022-02-18 11:04:10|410.43|408.23|410.23|408.03|410.43|408.23|410.23|408.03|0
1645182260000|2022-02-18 11:04:20|410.43|408.23|410.23|408.03|410.43|408.23|410.23|408.03|0
1645182270000|2022-02-18 11:04:30|410.43|408.23|410.43|408.23|410.43|408.23|410.43|408.23|0
1645182280000|2022-02-18 11:04:40|410.62|408.42|410.62|408.42|410.62|408.42|410.62|408.42|0
1645182290000|2022-02-18 11:04:50|410.82|408.62|410.62|408.42|410.82|408.62|410.62|408.42|0
1645182310000|2022-02-18 11:05:10|410.73|408.53|410.82|408.62|410.82|408.62|410.73|408.53|0
1645182320000|2022-02-18 11:05:20|410.92|408.72|410.53|408.33|410.92|408.72|410.53|408.33|0
1645182330000|2022-02-18 11:05:30|410.43|408.23|409.94|407.74|410.43|408.23|409.84|407.64|0
1645182340000|2022-02-18 11:05:40|409.74|407.54|409.84|407.64|409.84|407.64|409.74|407.54|0
1645182360000|2022-02-18 11:06:00|409.94|407.74|409.94|407.74|409.94|407.74|409.94|407.74|0
1645182370000|2022-02-18 11:06:10|409.84|407.64|409.84|407.64|409.84|407.64|409.84|407.64|0
1645182380000|2022-02-18 11:06:20|409.44|407.24|409.44|407.24|409.44|407.24|409.44|407.24|0
1645182390000|2022-02-18 11:06:30|409.64|407.44|409.64|407.44|409.64|407.44|409.64|407.44|0
1645182410000|2022-02-18 11:06:50|409.84|407.64|409.74|407.54|409.84|407.64|409.64|407.44|0
1645182420000|2022-02-18 11:07:00|409.64|407.44|409.64|407.44|409.84|407.64|409.64|407.44|0
1645182440000|2022-02-18 11:07:20|409.44|407.24|409.25|407.05|409.44|407.24|409.25|407.05|0
1645182450000|2022-02-18 11:07:30|409.44|407.24|409.25|407.05|409.44|407.24|409.25|407.05|0
1645182460000|2022-02-18 11:07:40|409.44|407.24|409.05|406.85|409.44|407.24|409.05|406.85|0
1645182470000|2022-02-18 11:07:50|408.85|406.65|408.85|406.65|408.85|406.65|408.85|406.65|0
1645182480000|2022-02-18 11:08:00|409.05|406.85|409.05|406.85|409.05|406.85|409.05|406.85|0
1645182490000|2022-02-18 11:08:10|409.25|407.05|409.35|407.15|409.44|407.24|409.05|406.85|0
1645182500000|2022-02-18 11:08:20|409.25|407.05|409.25|407.05|409.25|407.05|409.25|407.05|0
1645182510000|2022-02-18 11:08:30|408.85|406.65|408.85|406.65|408.85|406.65|408.85|406.65|0
1645182520000|2022-02-18 11:08:40|409.05|406.85|409.25|407.05|409.25|407.05|409.05|406.85|0
1645182530000|2022-02-18 11:08:50|409.05|406.85|409.05|406.85|409.05|406.85|409.05|406.85|0
1645182540000|2022-02-18 11:09:00|408.96|406.76|408.85|406.65|408.96|406.76|408.85|406.65|0
1645182550000|2022-02-18 11:09:10|409.05|406.85|409.25|407.05|409.25|407.05|409.05|406.85|0
1645182560000|2022-02-18 11:09:20|409.05|406.85|408.85|406.65|409.05|406.85|408.85|406.65|0
1645182570000|2022-02-18 11:09:30|409.05|406.85|408.85|406.65|409.05|406.85|408.76|406.56|0
1645182590000|2022-02-18 11:09:50|408.96|406.76|408.96|406.76|408.96|406.76|408.66|406.46|0
1645182600000|2022-02-18 11:10:00|408.85|406.65|408.85|406.65|408.85|406.65|408.85|406.65|0
1645182620000|2022-02-18 11:10:20|409.05|406.85|409.05|406.85|409.05|406.85|409.05|406.85|0
1645182630000|2022-02-18 11:10:30|408.85|406.65|408.85|406.65|408.85|406.65|408.85|406.65|0
1645182640000|2022-02-18 11:10:40|409.05|406.85|409.05|406.85|409.05|406.85|409.05|406.85|0
1645182650000|2022-02-18 11:10:50|408.96|406.76|408.46|406.26|408.96|406.76|408.46|406.26|0
1645182660000|2022-02-18 11:11:00|408.66|406.46|408.66|406.46|408.66|406.46|408.66|406.46|0
1645182670000|2022-02-18 11:11:10|408.76|406.56|408.85|406.65|408.85|406.65|408.66|406.46|0
1645182680000|2022-02-18 11:11:20|409.05|406.85|408.85|406.65|409.05|406.85|408.85|406.65|0
1645182690000|2022-02-18 11:11:30|408.66|406.46|408.66|406.46|408.66|406.46|408.66|406.46|0
1645182710000|2022-02-18 11:11:50|408.85|406.65|408.95|406.75|408.95|406.75|408.85|406.65|0
1645182720000|2022-02-18 11:12:00|409.05|406.85|409.25|407.05|409.25|407.05|408.85|406.65|0
1645182730000|2022-02-18 11:12:10|408.95|406.75|409.05|406.85|409.05|406.85|408.95|406.75|0
1645182740000|2022-02-18 11:12:20|409.25|407.05|409.25|407.05|409.25|407.05|409.05|406.85|0
1645182750000|2022-02-18 11:12:30|409.15|406.95|409.15|406.95|409.25|407.05|409.15|406.95|0
1645182760000|2022-02-18 11:12:40|409.25|407.05|409.24|407.04|409.25|407.05|409.24|407.04|0
1645182780000|2022-02-18 11:13:00|409.44|407.24|409.44|407.24|409.44|407.24|409.24|407.04|0
1645182790000|2022-02-18 11:13:10|409.24|407.04|409.24|407.04|409.24|407.04|409.05|406.85|0
1645182800000|2022-02-18 11:13:20|409.44|407.24|410.23|408.03|410.23|408.03|409.05|406.85|0
1645182810000|2022-02-18 11:13:30|410.53|408.33|411.01|408.81|411.01|408.81|410.53|408.33|0
1645182820000|2022-02-18 11:13:40|411.21|409.01|411.21|409.01|411.41|409.21|411.21|409.01|0
1645182830000|2022-02-18 11:13:50|410.82|408.62|410.82|408.62|410.82|408.62|410.72|408.52|0
1645182840000|2022-02-18 11:14:00|410.62|408.42|410.62|408.42|410.62|408.42|410.62|408.42|0
1645182850000|2022-02-18 11:14:10|410.23|408.03|409.83|407.63|410.23|408.03|409.83|407.63|0
1645182860000|2022-02-18 11:14:20|409.74|407.54|409.94|407.74|409.94|407.74|409.74|407.54|0
1645182870000|2022-02-18 11:14:30|409.83|407.63|409.74|407.54|410.03|407.83|409.74|407.54|0
1645182880000|2022-02-18 11:14:40|409.83|407.63|409.74|407.54|409.83|407.63|409.64|407.44|0
1645182890000|2022-02-18 11:14:50|409.64|407.44|409.64|407.44|409.64|407.44|409.44|407.24|0
1645182900000|2022-02-18 11:15:00|409.54|407.34|409.44|407.24|409.54|407.34|409.44|407.24|0
1645182910000|2022-02-18 11:15:10|409.35|407.15|409.44|407.24|409.44|407.24|409.35|407.15|0
1645182920000|2022-02-18 11:15:20|409.05|406.85|408.85|406.65|409.05|406.85|408.85|406.65|0
1645182930000|2022-02-18 11:15:30|408.95|406.75|409.24|407.04|409.24|407.04|408.95|406.75|0
1645182940000|2022-02-18 11:15:40|409.05|406.85|409.24|407.04|409.24|407.04|409.05|406.85|0
1645182950000|2022-02-18 11:15:50|408.46|406.26|408.66|406.46|408.66|406.46|408.26|406.06|0
1645182960000|2022-02-18 11:16:00|408.46|406.26|408.26|406.06|408.66|406.46|408.26|406.06|0
1645182970000|2022-02-18 11:16:10|408.07|405.87|408.26|406.06|408.26|406.06|408.07|405.87|0
1645182980000|2022-02-18 11:16:20|408.65|406.45|408.56|406.36|408.65|406.45|408.56|406.36|0
1645182990000|2022-02-18 11:16:30|408.65|406.45|408.56|406.36|408.65|406.45|408.46|406.26|0
1645183000000|2022-02-18 11:16:40|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1645183010000|2022-02-18 11:16:50|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1645183020000|2022-02-18 11:17:00|408.17|405.97|407.87|405.67|408.17|405.97|407.87|405.67|0
1645183030000|2022-02-18 11:17:10|408.07|405.87|407.87|405.67|408.07|405.87|407.87|405.67|0
1645183040000|2022-02-18 11:17:20|407.97|405.77|407.87|405.67|407.97|405.77|407.67|405.47|0
1645183050000|2022-02-18 11:17:30|408.17|405.97|408.07|405.87|408.17|405.97|407.87|405.67|0
1645183060000|2022-02-18 11:17:40|407.97|405.77|407.67|405.47|407.97|405.77|407.67|405.47|0
1645183070000|2022-02-18 11:17:50|407.87|405.67|407.67|405.47|407.87|405.67|407.67|405.47|0
1645183080000|2022-02-18 11:18:00|407.87|405.67|408.07|405.87|408.07|405.87|407.87|405.67|0
1645183100000|2022-02-18 11:18:20|407.87|405.67|408.07|405.87|408.07|405.87|407.87|405.67|0
1645183110000|2022-02-18 11:18:30|407.97|405.77|407.87|405.67|408.07|405.87|407.87|405.67|0
1645183120000|2022-02-18 11:18:40|407.67|405.47|407.87|405.67|407.87|405.67|407.67|405.47|0
1645183130000|2022-02-18 11:18:50|408.07|405.87|407.87|405.67|408.07|405.87|407.87|405.67|0
1645183140000|2022-02-18 11:19:00|407.67|405.47|407.67|405.47|407.67|405.47|407.67|405.47|0
1645183150000|2022-02-18 11:19:10|407.48|405.28|407.48|405.28|407.48|405.28|407.48|405.28|0
1645183160000|2022-02-18 11:19:20|407.28|405.08|407.19|404.99|407.28|405.08|407.19|404.99|0
1645183170000|2022-02-18 11:19:30|406.89|404.69|406.6|404.4|406.89|404.69|406.6|404.4|0
1645183180000|2022-02-18 11:19:40|406.69|404.49|406.89|404.69|406.89|404.69|406.5|404.3|0
1645183190000|2022-02-18 11:19:50|407.28|405.08|407.28|405.08|407.28|405.08|407.28|405.08|0
1645183200000|2022-02-18 11:20:00|407.48|405.28|407.28|405.08|407.48|405.28|407.28|405.08|0
1645183210000|2022-02-18 11:20:10|407.09|404.89|407.19|404.99|407.19|404.99|407.09|404.89|0
1645183220000|2022-02-18 11:20:20|406.89|404.69|406.89|404.69|406.89|404.69|406.89|404.69|0
1645183230000|2022-02-18 11:20:30|407.09|404.89|407.09|404.89|407.09|404.89|406.99|404.79|0
1645183240000|2022-02-18 11:20:40|407.28|405.08|407.09|404.89|407.28|405.08|407.09|404.89|0
1645183250000|2022-02-18 11:20:50|407.19|404.99|407.28|405.08|407.28|405.08|407.19|404.99|0
1645183260000|2022-02-18 11:21:00|407.08|404.88|407.08|404.88|407.08|404.88|407.08|404.88|0
1645183270000|2022-02-18 11:21:10|406.99|404.79|407.08|404.88|407.08|404.88|406.99|404.79|0
1645183280000|2022-02-18 11:21:20|407.19|404.99|407.48|405.28|407.48|405.28|407.19|404.99|0
1645183290000|2022-02-18 11:21:30|407.67|405.47|407.58|405.38|407.67|405.47|407.58|405.38|0
1645183300000|2022-02-18 11:21:40|407.48|405.28|407.28|405.08|407.48|405.28|407.19|404.99|0
1645183310000|2022-02-18 11:21:50|407.08|404.88|407.28|405.08|407.28|405.08|407.08|404.88|0
1645183320000|2022-02-18 11:22:00|407.19|404.99|407.28|405.08|407.48|405.28|407.19|404.99|0
1645183330000|2022-02-18 11:22:10|407.38|405.18|407.48|405.28|407.48|405.28|407.38|405.18|0
1645183340000|2022-02-18 11:22:20|407.67|405.47|407.87|405.67|407.87|405.67|407.67|405.47|0
1645183350000|2022-02-18 11:22:30|407.67|405.47|407.77|405.57|407.77|405.57|407.67|405.47|0
1645183360000|2022-02-18 11:22:40|407.87|405.67|408.06|405.86|408.06|405.86|407.87|405.67|0
1645183370000|2022-02-18 11:22:50|407.87|405.67|407.87|405.67|407.87|405.67|407.87|405.67|0
1645183380000|2022-02-18 11:23:00|407.97|405.77|408.06|405.86|408.06|405.86|407.97|405.77|0
1645183390000|2022-02-18 11:23:10|407.87|405.67|407.87|405.67|407.87|405.67|407.77|405.57|0
1645183410000|2022-02-18 11:23:30|407.77|405.57|407.67|405.47|407.77|405.57|407.67|405.47|0
1645183420000|2022-02-18 11:23:40|407.87|405.67|407.87|405.67|407.87|405.67|407.87|405.67|0
1645183440000|2022-02-18 11:24:00|407.97|405.77|408.06|405.86|408.06|405.86|407.97|405.77|0
1645183450000|2022-02-18 11:24:10|408.17|405.97|408.36|406.16|408.46|406.26|408.17|405.97|0
1645183460000|2022-02-18 11:24:20|408.46|406.26|408.26|406.06|408.46|406.26|408.26|406.06|0
1645183470000|2022-02-18 11:24:30|408.46|406.26|408.56|406.36|408.65|406.45|408.46|406.26|0
1645183480000|2022-02-18 11:24:40|408.46|406.26|408.26|406.06|408.46|406.26|408.26|406.06|0
1645183490000|2022-02-18 11:24:50|408.06|405.86|408.06|405.86|408.06|405.86|408.06|405.86|0
1645183500000|2022-02-18 11:25:00|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1645183510000|2022-02-18 11:25:10|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1645183540000|2022-02-18 11:25:40|408.56|406.36|408.56|406.36|408.56|406.36|408.56|406.36|0
1645183550000|2022-02-18 11:25:50|408.46|406.26|408.46|406.26|408.46|406.26|408.46|406.26|0
1645183570000|2022-02-18 11:26:10|408.26|406.06|408.36|406.16|408.46|406.26|408.26|406.06|0
1645183580000|2022-02-18 11:26:20|408.26|406.06|408.46|406.26|408.46|406.26|408.26|406.06|0
1645183590000|2022-02-18 11:26:30|408.36|406.16|408.16|405.96|408.36|406.16|408.06|405.86|0
1645183600000|2022-02-18 11:26:40|408.06|405.86|408.06|405.86|408.16|405.96|408.06|405.86|0
1645183610000|2022-02-18 11:26:50|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1645183650000|2022-02-18 11:27:30|408.06|405.86|408.06|405.86|408.06|405.86|408.06|405.86|0
1645183670000|2022-02-18 11:27:50|408.45|406.25|408.45|406.25|408.45|406.25|408.45|406.25|0
1645183680000|2022-02-18 11:28:00|408.56|406.36|408.45|406.25|408.56|406.36|408.45|406.25|0
1645183710000|2022-02-18 11:28:30|408.65|406.45|408.65|406.45|408.65|406.45|408.65|406.45|0
1645183720000|2022-02-18 11:28:40|408.45|406.25|408.45|406.25|408.45|406.25|408.45|406.25|0
1645183740000|2022-02-18 11:29:00|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1645183750000|2022-02-18 11:29:10|408.06|405.86|408.26|406.06|408.26|406.06|408.06|405.86|0
1645183760000|2022-02-18 11:29:20|408.45|406.25|408.45|406.25|408.45|406.25|408.45|406.25|0
1645183780000|2022-02-18 11:29:40|408.65|406.45|408.65|406.45|408.65|406.45|408.65|406.45|0
1645183790000|2022-02-18 11:29:50|408.45|406.25|408.45|406.25|408.45|406.25|408.45|406.25|0
1645183800000|2022-02-18 11:30:00|408.65|406.45|408.65|406.45|408.65|406.45|408.65|406.45|0
1645183810000|2022-02-18 11:30:10|408.56|406.36|408.65|406.45|408.65|406.45|408.45|406.25|0
1645183820000|2022-02-18 11:30:20|408.45|406.25|408.65|406.45|408.65|406.45|408.45|406.25|0
1645183830000|2022-02-18 11:30:30|408.45|406.25|408.45|406.25|408.65|406.45|408.45|406.25|0
1645183840000|2022-02-18 11:30:40|408.56|406.36|408.65|406.45|408.65|406.45|408.56|406.36|0
1645183870000|2022-02-18 11:31:10|408.85|406.65|408.85|406.65|408.85|406.65|408.85|406.65|0
1645183880000|2022-02-18 11:31:20|409.24|407.04|409.04|406.84|409.24|407.04|409.04|406.84|0
1645183890000|2022-02-18 11:31:30|409.24|407.04|409.54|407.34|409.63|407.43|409.24|407.04|0
1645183900000|2022-02-18 11:31:40|409.63|407.43|409.43|407.23|409.63|407.43|409.43|407.23|0
1645183910000|2022-02-18 11:31:50|409.24|407.04|409.14|406.94|409.24|407.04|409.14|406.94|0
1645183920000|2022-02-18 11:32:00|409.24|407.04|409.34|407.14|409.43|407.23|409.24|407.04|0
1645183930000|2022-02-18 11:32:10|409.14|406.94|409.24|407.04|409.24|407.04|409.04|406.84|0
1645183940000|2022-02-18 11:32:20|409.04|406.84|408.56|406.36|409.04|406.84|408.56|406.36|0
1645183950000|2022-02-18 11:32:30|408.45|406.25|408.26|406.06|408.45|406.25|408.26|406.06|0
1645183960000|2022-02-18 11:32:40|408.45|406.25|408.45|406.25|408.45|406.25|408.45|406.25|0
1645183970000|2022-02-18 11:32:50|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1645183980000|2022-02-18 11:33:00|408.45|406.25|408.06|405.86|408.45|406.25|408.06|405.86|0
1645184000000|2022-02-18 11:33:20|408.16|405.96|408.55|406.35|408.65|406.45|408.16|405.96|0
1645184010000|2022-02-18 11:33:30|408.45|406.25|408.65|406.45|408.65|406.45|408.45|406.25|0
1645184020000|2022-02-18 11:33:40|408.85|406.65|408.85|406.65|408.85|406.65|408.85|406.65|0
1645184030000|2022-02-18 11:33:50|408.75|406.55|408.65|406.45|408.75|406.55|408.45|406.25|0
1645184040000|2022-02-18 11:34:00|408.45|406.25|408.65|406.45|408.65|406.45|408.45|406.25|0
1645184050000|2022-02-18 11:34:10|408.84|406.64|409.04|406.84|409.04|406.84|408.84|406.64|0
1645184060000|2022-02-18 11:34:20|409.54|407.34|409.43|407.23|409.63|407.43|409.43|407.23|0
1645184070000|2022-02-18 11:34:30|409.24|407.04|409.24|407.04|409.43|407.23|409.04|406.84|0
1645184080000|2022-02-18 11:34:40|409.43|407.23|409.24|407.04|409.43|407.23|409.24|407.04|0
1645184090000|2022-02-18 11:34:50|409.14|406.94|409.43|407.23|409.43|407.23|409.14|406.94|0
1645184120000|2022-02-18 11:35:20|409.63|407.43|409.43|407.23|409.63|407.43|409.43|407.23|0
1645184130000|2022-02-18 11:35:30|409.24|407.04|409.43|407.23|409.43|407.23|409.24|407.04|0
1645184140000|2022-02-18 11:35:40|409.24|407.04|409.43|407.23|409.43|407.23|409.24|407.04|0
1645184150000|2022-02-18 11:35:50|409.24|407.04|409.24|407.04|409.34|407.14|409.24|407.04|0
1645184160000|2022-02-18 11:36:00|409.04|406.84|409.24|407.04|409.24|407.04|409.04|406.84|0
1645184170000|2022-02-18 11:36:10|409.43|407.23|409.63|407.43|409.63|407.43|409.43|407.23|0
1645184180000|2022-02-18 11:36:20|409.43|407.23|409.43|407.23|409.43|407.23|409.43|407.23|0
1645184200000|2022-02-18 11:36:40|409.14|406.94|409.04|406.84|409.24|407.04|409.04|406.84|0
1645184220000|2022-02-18 11:37:00|408.84|406.64|408.84|406.64|408.84|406.64|408.84|406.64|0
1645184240000|2022-02-18 11:37:20|408.65|406.45|408.84|406.64|408.84|406.64|408.65|406.45|0
1645184250000|2022-02-18 11:37:30|408.65|406.45|408.65|406.45|408.65|406.45|408.65|406.45|0
1645184260000|2022-02-18 11:37:40|408.26|406.06|408.45|406.25|408.45|406.25|408.26|406.06|0
1645184270000|2022-02-18 11:37:50|408.65|406.45|408.84|406.64|408.84|406.64|408.65|406.45|0
1645184280000|2022-02-18 11:38:00|409.43|407.23|409.63|407.43|409.63|407.43|409.24|407.04|0
1645184290000|2022-02-18 11:38:10|409.83|407.63|409.93|407.73|410.02|407.82|409.83|407.63|0
1645184300000|2022-02-18 11:38:20|410.02|407.82|409.83|407.63|410.02|407.82|409.83|407.63|0
1645184310000|2022-02-18 11:38:30|409.73|407.53|409.63|407.43|409.73|407.53|409.43|407.23|0
1645184320000|2022-02-18 11:38:40|409.34|407.14|409.34|407.14|409.34|407.14|409.34|407.14|0
1645184330000|2022-02-18 11:38:50|409.24|407.04|409.43|407.23|409.43|407.23|409.24|407.04|0
1645184340000|2022-02-18 11:39:00|409.24|407.04|409.34|407.14|409.43|407.23|409.24|407.04|0
1645184350000|2022-02-18 11:39:10|409.24|407.04|409.24|407.04|409.24|407.04|409.04|406.84|0
1645184360000|2022-02-18 11:39:20|409.14|406.94|409.14|406.94|409.14|406.94|409.14|406.94|0
1645184370000|2022-02-18 11:39:30|409.24|407.04|409.14|406.94|409.24|407.04|409.04|406.84|0
1645184380000|2022-02-18 11:39:40|409.24|407.04|408.84|406.64|409.24|407.04|408.84|406.64|0
1645184390000|2022-02-18 11:39:50|408.11|405.91|408.11|405.91|408.11|405.91|408.11|405.91|0
1645184400000|2022-02-18 11:40:00|408.02|405.82|408.11|405.91|408.11|405.91|408.02|405.82|0
1645184410000|2022-02-18 11:40:10|408.65|406.45|408.84|406.64|408.84|406.64|408.65|406.45|0
1645184430000|2022-02-18 11:40:30|408.65|406.45|408.65|406.45|408.84|406.64|408.65|406.45|0
1645184440000|2022-02-18 11:40:40|408.84|406.64|408.84|406.64|408.84|406.64|408.84|406.64|0
1645184450000|2022-02-18 11:40:50|409.04|406.84|408.65|406.45|409.04|406.84|408.65|406.45|0
1645184460000|2022-02-18 11:41:00|408.45|406.25|408.45|406.25|408.45|406.25|408.45|406.25|0
1645184470000|2022-02-18 11:41:10|408.25|406.05|408.36|406.16|408.36|406.16|408.25|406.05|0
1645184480000|2022-02-18 11:41:20|408.65|406.45|409.04|406.84|409.04|406.84|408.65|406.45|0
1645184490000|2022-02-18 11:41:30|409.43|407.23|409.23|407.03|409.43|407.23|409.23|407.03|0
1645184510000|2022-02-18 11:41:50|409.43|407.23|409.43|407.23|409.43|407.23|409.43|407.23|0
1645184520000|2022-02-18 11:42:00|409.34|407.14|409.63|407.43|409.63|407.43|409.34|407.14|0
1645184530000|2022-02-18 11:42:10|409.82|407.62|409.73|407.53|409.82|407.62|409.63|407.43|0
1645184540000|2022-02-18 11:42:20|409.63|407.43|409.82|407.62|409.82|407.62|409.63|407.43|0
1645184550000|2022-02-18 11:42:30|409.73|407.53|409.82|407.62|409.82|407.62|409.73|407.53|0
1645184560000|2022-02-18 11:42:40|409.93|407.73|410.41|408.21|410.41|408.21|409.93|407.73|0
1645184570000|2022-02-18 11:42:50|410.61|408.41|410.61|408.41|410.61|408.41|410.41|408.21|0
1645184580000|2022-02-18 11:43:00|410.52|408.32|410.41|408.21|410.52|408.32|410.32|408.12|0
1645184590000|2022-02-18 11:43:10|410.32|408.12|410.41|408.21|410.41|408.21|410.22|408.02|0
1645184600000|2022-02-18 11:43:20|410.61|408.41|410.81|408.61|410.81|408.61|410.61|408.41|0
1645184610000|2022-02-18 11:43:30|411.2|409|411.2|409|411.2|409|411.2|409|0
1645184620000|2022-02-18 11:43:40|411|408.8|411|408.8|411.2|409|411|408.8|0
1645184630000|2022-02-18 11:43:50|411.2|409|411.2|409|411.2|409|411.2|409|0
1645184640000|2022-02-18 11:44:00|411|408.8|411.4|409.2|411.4|409.2|411|408.8|0
1645184650000|2022-02-18 11:44:10|411.2|409|411.4|409.2|411.4|409.2|411.2|409|0
1645184660000|2022-02-18 11:44:20|411.2|409|411.4|409.2|411.4|409.2|411.2|409|0
1645184670000|2022-02-18 11:44:30|411.59|409.39|411.59|409.39|411.59|409.39|411.59|409.39|0
1645184700000|2022-02-18 11:45:00|412.38|410.18|411.99|409.79|412.38|410.18|411.99|409.79|0
1645184710000|2022-02-18 11:45:10|412.18|409.98|412.18|409.98|412.18|409.98|412.18|409.98|0
1645184720000|2022-02-18 11:45:20|411.99|409.79|412.38|410.18|412.38|410.18|411.99|409.79|0
1645184730000|2022-02-18 11:45:30|412.18|409.98|412.18|409.98|412.18|409.98|412.18|409.98|0
1645184740000|2022-02-18 11:45:40|411.99|409.79|411.99|409.79|411.99|409.79|411.99|409.79|0
1645184750000|2022-02-18 11:45:50|411.79|409.59|411.4|409.2|411.79|409.59|411.4|409.2|0
1645184760000|2022-02-18 11:46:00|411.2|409|411.99|409.79|411.99|409.79|411.2|409|0
1645184770000|2022-02-18 11:46:10|411.79|409.59|411.79|409.59|411.99|409.79|411.79|409.59|0
1645184780000|2022-02-18 11:46:20|411.99|409.79|411.79|409.59|411.99|409.79|411.79|409.59|0
1645184790000|2022-02-18 11:46:30|411.59|409.39|411.59|409.39|411.79|409.59|411.59|409.39|0
1645184800000|2022-02-18 11:46:40|411.4|409.2|411.4|409.2|411.4|409.2|411.4|409.2|0
1645184810000|2022-02-18 11:46:50|411.59|409.39|411.59|409.39|411.59|409.39|411.4|409.2|0
1645184820000|2022-02-18 11:47:00|411.4|409.2|411.4|409.2|411.4|409.2|411.2|409|0
1645184830000|2022-02-18 11:47:10|411.59|409.39|412.18|409.98|412.18|409.98|411.59|409.39|0
1645184840000|2022-02-18 11:47:20|412.77|410.57|412.88|410.68|412.88|410.68|412.77|410.57|0
1645184850000|2022-02-18 11:47:30|412.97|410.77|413.47|411.27|413.47|411.27|412.97|410.77|0
1645184860000|2022-02-18 11:47:40|413.37|411.17|413.56|411.36|413.56|411.36|413.37|411.17|0
1645184870000|2022-02-18 11:47:50|413.37|411.17|413.56|411.36|413.56|411.36|413.37|411.17|0
1645184880000|2022-02-18 11:48:00|413.37|411.17|413.17|410.97|413.37|411.17|413.17|410.97|0
1645184890000|2022-02-18 11:48:10|413.27|411.07|413.17|410.97|413.27|411.07|413.17|410.97|0
1645184900000|2022-02-18 11:48:20|413.37|411.17|413.37|411.17|413.37|411.17|413.37|411.17|0
1645184910000|2022-02-18 11:48:30|413.56|411.36|413.76|411.56|413.76|411.56|413.56|411.36|0
1645184930000|2022-02-18 11:48:50|413.96|411.76|414.15|411.95|414.15|411.95|413.96|411.76|0
1645184940000|2022-02-18 11:49:00|413.96|411.76|413.76|411.56|413.96|411.76|413.76|411.56|0
1645184950000|2022-02-18 11:49:10|413.96|411.76|413.76|411.56|413.96|411.76|413.76|411.56|0
1645184960000|2022-02-18 11:49:20|413.56|411.36|413.56|411.36|413.56|411.36|413.56|411.36|0
1645184970000|2022-02-18 11:49:30|413.96|411.76|413.76|411.56|413.96|411.76|413.76|411.56|0
1645184980000|2022-02-18 11:49:40|413.96|411.76|414.15|411.95|414.15|411.95|413.96|411.76|0
1645184990000|2022-02-18 11:49:50|414.35|412.15|414.94|412.74|414.94|412.74|414.35|412.15|0
1645185000000|2022-02-18 11:50:00|415.34|413.14|415.93|413.73|415.93|413.73|415.34|413.14|0
1645185010000|2022-02-18 11:50:10|415.54|413.34|415.54|413.34|415.54|413.34|415.54|413.34|0
1645185020000|2022-02-18 11:50:20|415.34|413.14|415.14|412.94|415.34|413.14|414.85|412.65|0
1645185030000|2022-02-18 11:50:30|415.24|413.04|415.14|412.94|415.24|413.04|415.14|412.94|0
1645185040000|2022-02-18 11:50:40|415.34|413.14|415.34|413.14|415.54|413.34|415.34|413.14|0
1645185050000|2022-02-18 11:50:50|414.75|412.55|414.94|412.74|415.14|412.94|414.75|412.55|0
1645185060000|2022-02-18 11:51:00|414.75|412.55|414.75|412.55|414.75|412.55|414.75|412.55|0
1645185070000|2022-02-18 11:51:10|414.55|412.35|414.55|412.35|414.55|412.35|414.55|412.35|0
1645185080000|2022-02-18 11:51:20|414.45|412.25|414.55|412.35|414.55|412.35|414.45|412.25|0
1645185090000|2022-02-18 11:51:30|414.35|412.15|414.35|412.15|414.55|412.35|414.35|412.15|0
1645185100000|2022-02-18 11:51:40|414.45|412.25|414.75|412.55|414.75|412.55|414.35|412.15|0
1645185110000|2022-02-18 11:51:50|414.55|412.35|414.75|412.55|414.75|412.55|414.55|412.35|0
1645185120000|2022-02-18 11:52:00|414.55|412.35|414.65|412.45|414.75|412.55|414.55|412.35|0
1645185130000|2022-02-18 11:52:10|414.35|412.15|414.35|412.15|414.35|412.15|414.35|412.15|0
1645185140000|2022-02-18 11:52:20|414.15|411.95|414.15|411.95|414.15|411.95|414.15|411.95|0
1645185150000|2022-02-18 11:52:30|413.96|411.76|413.56|411.36|413.96|411.76|413.56|411.36|0
1645185160000|2022-02-18 11:52:40|413.66|411.46|413.56|411.36|413.66|411.46|413.56|411.36|0
1645185170000|2022-02-18 11:52:50|413.76|411.56|413.76|411.56|413.76|411.56|413.76|411.56|0
1645185180000|2022-02-18 11:53:00|413.56|411.36|413.86|411.66|413.96|411.76|413.56|411.36|0
1645185190000|2022-02-18 11:53:10|413.76|411.56|413.76|411.56|413.96|411.76|413.76|411.56|0
1645185200000|2022-02-18 11:53:20|413.96|411.76|413.76|411.56|413.96|411.76|413.76|411.56|0
1645185210000|2022-02-18 11:53:30|413.86|411.66|413.86|411.66|413.86|411.66|413.86|411.66|0
1645185220000|2022-02-18 11:53:40|413.96|411.76|413.76|411.56|413.96|411.76|413.76|411.56|0
1645185230000|2022-02-18 11:53:50|413.66|411.46|413.56|411.36|413.66|411.46|413.36|411.16|0
1645185240000|2022-02-18 11:54:00|413.76|411.56|413.76|411.56|413.76|411.56|413.76|411.56|0
1645185250000|2022-02-18 11:54:10|413.86|411.66|413.76|411.56|413.96|411.76|413.76|411.56|0
1645185260000|2022-02-18 11:54:20|413.56|411.36|413.66|411.46|413.66|411.46|413.56|411.36|0
1645185270000|2022-02-18 11:54:30|413.86|411.66|413.76|411.56|413.96|411.76|413.76|411.56|0
1645185280000|2022-02-18 11:54:40|413.96|411.76|413.86|411.66|413.96|411.76|413.86|411.66|0
1645185290000|2022-02-18 11:54:50|413.96|411.76|414.35|412.15|414.35|412.15|413.96|411.76|0
1645185300000|2022-02-18 11:55:00|414.55|412.35|414.35|412.15|414.55|412.35|414.35|412.15|0
1645185310000|2022-02-18 11:55:10|414.15|411.95|414.35|412.15|414.35|412.15|414.15|411.95|0
1645185320000|2022-02-18 11:55:20|414.45|412.25|414.55|412.35|414.55|412.35|414.45|412.25|0
1645185330000|2022-02-18 11:55:30|414.65|412.45|414.55|412.35|414.75|412.55|414.55|412.35|0
1645185360000|2022-02-18 11:56:00|414.74|412.54|414.35|412.15|414.74|412.54|414.35|412.15|0
1645185370000|2022-02-18 11:56:10|414.55|412.35|414.35|412.15|414.55|412.35|414.35|412.15|0
1645185390000|2022-02-18 11:56:30|414.15|411.95|414.35|412.15|414.35|412.15|414.15|411.95|0
1645185400000|2022-02-18 11:56:40|414.15|411.95|413.86|411.66|414.15|411.95|413.86|411.66|0
1645185410000|2022-02-18 11:56:50|413.95|411.75|413.95|411.75|413.95|411.75|413.76|411.56|0
1645185420000|2022-02-18 11:57:00|413.86|411.66|413.86|411.66|413.86|411.66|413.76|411.56|0
1645185430000|2022-02-18 11:57:10|414.06|411.86|413.95|411.75|414.06|411.86|413.95|411.75|0
1645185440000|2022-02-18 11:57:20|414.74|412.54|415.34|413.14|415.34|413.14|414.74|412.54|0
1645185450000|2022-02-18 11:57:30|415.73|413.53|415.34|413.14|415.93|413.73|415.34|413.14|0
1645185460000|2022-02-18 11:57:40|415.14|412.94|414.74|412.54|415.14|412.94|414.74|412.54|0
1645185470000|2022-02-18 11:57:50|414.55|412.35|414.35|412.15|414.55|412.35|414.35|412.15|0
1645185480000|2022-02-18 11:58:00|414.15|411.95|414.06|411.86|414.15|411.95|414.06|411.86|0
1645185490000|2022-02-18 11:58:10|413.95|411.75|413.76|411.56|413.95|411.75|413.76|411.56|0
1645185500000|2022-02-18 11:58:20|413.56|411.36|413.27|411.07|413.56|411.36|413.16|410.96|0
1645185510000|2022-02-18 11:58:30|413.36|411.16|412.77|410.57|413.36|411.16|412.77|410.57|0
1645185520000|2022-02-18 11:58:40|412.57|410.37|412.57|410.37|412.57|410.37|412.57|410.37|0
1645185530000|2022-02-18 11:58:50|412.77|410.57|412.97|410.77|412.97|410.77|412.77|410.57|0
1645185540000|2022-02-18 11:59:00|412.87|410.67|412.97|410.77|412.97|410.77|412.87|410.67|0
1645185550000|2022-02-18 11:59:10|412.77|410.57|412.77|410.57|412.87|410.67|412.77|410.57|0
1645185570000|2022-02-18 11:59:30|412.87|410.67|412.77|410.57|412.87|410.67|412.77|410.57|0
1645185580000|2022-02-18 11:59:40|412.68|410.48|412.57|410.37|412.68|410.48|412.57|410.37|0
1645185590000|2022-02-18 11:59:50|412.48|410.28|412.38|410.18|412.48|410.28|412.38|410.18|0
1645185600000|2022-02-18 12:00:00|412.18|409.98|412.18|409.98|412.38|410.18|412.18|409.98|0
1645185610000|2022-02-18 12:00:10|412.38|410.18|412.57|410.37|412.77|410.57|412.38|410.18|0
1645185620000|2022-02-18 12:00:20|412.48|410.28|412.38|410.18|412.48|410.28|412.38|410.18|0
1645185640000|2022-02-18 12:00:40|412.57|410.37|412.57|410.37|412.57|410.37|412.57|410.37|0
1645185650000|2022-02-18 12:00:50|412.48|410.28|412.57|410.37|412.57|410.37|412.38|410.18|0
1645185660000|2022-02-18 12:01:00|412.77|410.57|412.77|410.57|412.77|410.57|412.67|410.47|0
1645185670000|2022-02-18 12:01:10|412.97|410.77|412.97|410.77|412.97|410.77|412.77|410.57|0
1645185680000|2022-02-18 12:01:20|412.87|410.67|412.77|410.57|412.87|410.67|412.77|410.57|0
1645185690000|2022-02-18 12:01:30|412.87|410.67|412.87|410.67|412.87|410.67|412.87|410.67|0
1645185700000|2022-02-18 12:01:40|412.77|410.57|412.77|410.57|412.77|410.57|412.77|410.57|0
1645185710000|2022-02-18 12:01:50|412.97|410.77|412.97|410.77|412.97|410.77|412.97|410.77|0
1645185720000|2022-02-18 12:02:00|412.87|410.67|412.97|410.77|412.97|410.77|412.77|410.57|0
1645185730000|2022-02-18 12:02:10|413.07|410.87|413.16|410.96|413.16|410.96|413.07|410.87|0
1645185740000|2022-02-18 12:02:20|413.36|411.16|413.56|411.36|413.56|411.36|413.36|411.16|0
1645185750000|2022-02-18 12:02:30|413.36|411.16|413.36|411.16|413.36|411.16|413.36|411.16|0
1645185760000|2022-02-18 12:02:40|413.56|411.36|413.16|410.96|413.56|411.36|413.16|410.96|0
1645185770000|2022-02-18 12:02:50|412.97|410.77|413.16|410.96|413.16|410.96|412.97|410.77|0
1645185780000|2022-02-18 12:03:00|412.97|410.77|412.97|410.77|413.16|410.96|412.97|410.77|0
1645185790000|2022-02-18 12:03:10|412.67|410.47|412.57|410.37|412.67|410.47|412.57|410.37|0
1645185800000|2022-02-18 12:03:20|412.77|410.57|412.77|410.57|412.77|410.57|412.77|410.57|0
1645185810000|2022-02-18 12:03:30|412.57|410.37|412.57|410.37|412.57|410.37|412.57|410.37|0
1645185820000|2022-02-18 12:03:40|412.18|409.98|412.18|409.98|412.18|409.98|412.18|409.98|0
1645185830000|2022-02-18 12:03:50|411.98|409.78|411.98|409.78|411.98|409.78|411.98|409.78|0
1645185840000|2022-02-18 12:04:00|411.78|409.58|411.59|409.39|411.78|409.58|411.59|409.39|0
1645185850000|2022-02-18 12:04:10|411.39|409.19|411.39|409.19|411.39|409.19|411.39|409.19|0
1645185860000|2022-02-18 12:04:20|411.19|408.99|411.19|408.99|411.39|409.19|411.19|408.99|0
1645185880000|2022-02-18 12:04:40|411.1|408.9|411|408.8|411.1|408.9|410.8|408.6|0
1645185890000|2022-02-18 12:04:50|410.9|408.7|410.8|408.6|411|408.8|410.6|408.4|0
1645185900000|2022-02-18 12:05:00|410.6|408.4|410.41|408.21|410.6|408.4|410.21|408.01|0
1645185910000|2022-02-18 12:05:10|410.6|408.4|411|408.8|411|408.8|410.6|408.4|0
1645185920000|2022-02-18 12:05:20|410.8|408.6|410.6|408.4|410.8|408.6|410.6|408.4|0
1645185930000|2022-02-18 12:05:30|410.41|408.21|410.41|408.21|410.41|408.21|410.41|408.21|0
1645185940000|2022-02-18 12:05:40|410.01|407.81|409.52|407.32|410.01|407.81|409.42|407.22|0
1645185950000|2022-02-18 12:05:50|409.42|407.22|408.64|406.44|409.42|407.22|408.64|406.44|0
1645185960000|2022-02-18 12:06:00|408.44|406.24|409.42|407.22|409.42|407.22|408.25|406.05|0
1645185970000|2022-02-18 12:06:10|409.82|407.62|410.21|408.01|410.21|408.01|409.82|407.62|0
1645185980000|2022-02-18 12:06:20|410.41|408.21|410.21|408.01|410.41|408.21|410.21|408.01|0
1645185990000|2022-02-18 12:06:30|409.82|407.62|409.82|407.62|410.21|408.01|409.82|407.62|0
1645186000000|2022-02-18 12:06:40|409.62|407.42|409.62|407.42|409.62|407.42|409.42|407.22|0
1645186010000|2022-02-18 12:06:50|409.82|407.62|410.21|408.01|410.21|408.01|409.82|407.62|0
1645186020000|2022-02-18 12:07:00|410.4|408.2|410.4|408.2|410.4|408.2|410.21|408.01|0
1645186030000|2022-02-18 12:07:10|410.8|408.6|410.8|408.6|410.8|408.6|410.6|408.4|0
1645186040000|2022-02-18 12:07:20|410.6|408.4|410.31|408.11|410.6|408.4|410.31|408.11|0
1645186050000|2022-02-18 12:07:30|409.92|407.72|410.4|408.2|410.4|408.2|409.92|407.72|0
1645186060000|2022-02-18 12:07:40|410.51|408.31|410.4|408.2|410.6|408.4|410.4|408.2|0
1645186070000|2022-02-18 12:07:50|410.51|408.31|410.11|407.91|410.51|408.31|410.11|407.91|0
1645186080000|2022-02-18 12:08:00|410.01|407.81|410.21|408.01|410.21|408.01|409.81|407.61|0
1645186090000|2022-02-18 12:08:10|409.81|407.61|409.81|407.61|409.81|407.61|409.62|407.42|0
1645186100000|2022-02-18 12:08:20|409.62|407.42|409.62|407.42|409.62|407.42|409.62|407.42|0
1645186110000|2022-02-18 12:08:30|409.42|407.22|409.42|407.22|409.42|407.22|409.42|407.22|0
1645186120000|2022-02-18 12:08:40|409.62|407.42|409.81|407.61|409.81|407.61|409.62|407.42|0
1645186130000|2022-02-18 12:08:50|409.72|407.52|409.72|407.52|409.72|407.52|409.72|407.52|0
1645186140000|2022-02-18 12:09:00|409.62|407.42|409.62|407.42|409.72|407.52|409.62|407.42|0
1645186150000|2022-02-18 12:09:10|409.72|407.52|409.81|407.61|409.81|407.61|409.62|407.42|0
1645186160000|2022-02-18 12:09:20|409.62|407.42|409.42|407.22|409.62|407.42|409.42|407.22|0
1645186170000|2022-02-18 12:09:30|409.23|407.03|409.42|407.22|409.62|407.42|409.23|407.03|0
1645186180000|2022-02-18 12:09:40|409.22|407.02|409.42|407.22|409.42|407.22|409.22|407.02|0
1645186190000|2022-02-18 12:09:50|409.62|407.42|409.62|407.42|409.62|407.42|409.62|407.42|0
1645186200000|2022-02-18 12:10:00|409.81|407.61|409.62|407.42|409.81|407.61|409.62|407.42|0
1645186210000|2022-02-18 12:10:10|409.81|407.61|409.81|407.61|409.81|407.61|409.62|407.42|0
1645186220000|2022-02-18 12:10:20|409.62|407.42|409.72|407.52|409.72|407.52|409.62|407.42|0
1645186230000|2022-02-18 12:10:30|409.62|407.42|409.62|407.42|409.81|407.61|409.62|407.42|0
1645186260000|2022-02-18 12:11:00|409.33|407.13|409.42|407.22|409.42|407.22|409.33|407.13|0
1645186270000|2022-02-18 12:11:10|409.22|407.02|409.42|407.22|409.42|407.22|409.22|407.02|0
1645186280000|2022-02-18 12:11:20|409.52|407.32|409.52|407.32|409.52|407.32|409.52|407.32|0
1645186290000|2022-02-18 12:11:30|409.62|407.42|409.62|407.42|409.62|407.42|409.42|407.22|0
1645186310000|2022-02-18 12:11:50|409.81|407.61|409.81|407.61|409.81|407.61|409.62|407.42|0
1645186320000|2022-02-18 12:12:00|409.62|407.42|409.62|407.42|409.62|407.42|409.62|407.42|0
1645186340000|2022-02-18 12:12:20|409.81|407.61|409.81|407.61|409.81|407.61|409.81|407.61|0
1645186350000|2022-02-18 12:12:30|409.62|407.42|409.62|407.42|409.81|407.61|409.62|407.42|0
1645186360000|2022-02-18 12:12:40|409.81|407.61|409.81|407.61|409.81|407.61|409.81|407.61|0
1645186370000|2022-02-18 12:12:50|410.01|407.81|409.92|407.72|410.01|407.81|409.81|407.61|0
1645186380000|2022-02-18 12:13:00|409.81|407.61|409.62|407.42|409.81|407.61|409.62|407.42|0
1645186390000|2022-02-18 12:13:10|410.01|407.81|410.01|407.81|410.01|407.81|410.01|407.81|0
1645186400000|2022-02-18 12:13:20|409.81|407.61|409.62|407.42|409.81|407.61|409.62|407.42|0
1645186410000|2022-02-18 12:13:30|409.42|407.22|409.22|407.02|409.42|407.22|409.22|407.02|0
1645186420000|2022-02-18 12:13:40|409.33|407.13|409.22|407.02|409.33|407.13|409.22|407.02|0
1645186430000|2022-02-18 12:13:50|409.42|407.22|409.42|407.22|409.42|407.22|409.42|407.22|0
1645186440000|2022-02-18 12:14:00|409.62|407.42|409.62|407.42|409.62|407.42|409.62|407.42|0
1645186450000|2022-02-18 12:14:10|409.22|407.02|409.03|406.83|409.22|407.02|409.03|406.83|0
1645186480000|2022-02-18 12:14:40|409.22|407.02|409.22|407.02|409.22|407.02|409.22|407.02|0
1645186490000|2022-02-18 12:14:50|409.42|407.22|409.62|407.42|409.62|407.42|409.42|407.22|0
1645186500000|2022-02-18 12:15:00|409.42|407.22|409.42|407.22|409.42|407.22|409.42|407.22|0
1645186510000|2022-02-18 12:15:10|409.22|407.02|409.81|407.61|409.81|407.61|409.22|407.02|0
1645186530000|2022-02-18 12:15:30|409.62|407.42|409.62|407.42|409.62|407.42|409.42|407.22|0
1645186540000|2022-02-18 12:15:40|409.81|407.61|409.81|407.61|409.81|407.61|409.81|407.61|0
1645186550000|2022-02-18 12:15:50|409.91|407.71|409.72|407.52|409.91|407.71|409.72|407.52|0
1645186560000|2022-02-18 12:16:00|409.81|407.61|410.21|408.01|410.21|408.01|409.81|407.61|0
1645186570000|2022-02-18 12:16:10|410.01|407.81|410.11|407.91|410.11|407.91|410.01|407.81|0
1645186580000|2022-02-18 12:16:20|410.21|408.01|410.2|408|410.21|408.01|410.2|408|0
1645186600000|2022-02-18 12:16:40|410.01|407.81|410.01|407.81|410.01|407.81|410.01|407.81|0
1645186610000|2022-02-18 12:16:50|409.81|407.61|410.01|407.81|410.01|407.81|409.81|407.61|0
1645186620000|2022-02-18 12:17:00|410.2|408|410.2|408|410.2|408|410.2|408|0
1645186630000|2022-02-18 12:17:10|410.01|407.81|410.01|407.81|410.01|407.81|410.01|407.81|0
1645186640000|2022-02-18 12:17:20|410.2|408|410.01|407.81|410.2|408|410.01|407.81|0
1645186650000|2022-02-18 12:17:30|409.81|407.61|409.62|407.42|410.01|407.81|409.62|407.42|0
1645186660000|2022-02-18 12:17:40|409.81|407.61|410.01|407.81|410.01|407.81|409.81|407.61|0
1645186670000|2022-02-18 12:17:50|410.11|407.91|410.11|407.91|410.11|407.91|410.11|407.91|0
1645186680000|2022-02-18 12:18:00|410.2|408|410.11|407.91|410.2|408|410.01|407.81|0
1645186690000|2022-02-18 12:18:10|410.01|407.81|410.2|408|410.2|408|409.81|407.61|0
1645186700000|2022-02-18 12:18:20|410.01|407.81|409.81|407.61|410.01|407.81|409.81|407.61|0
1645186710000|2022-02-18 12:18:30|409.91|407.71|409.91|407.71|410.01|407.81|409.91|407.71|0
1645186720000|2022-02-18 12:18:40|410.01|407.81|410.11|407.91|410.11|407.91|410.01|407.81|0
1645186730000|2022-02-18 12:18:50|410.01|407.81|410.01|407.81|410.01|407.81|410.01|407.81|0
1645186740000|2022-02-18 12:19:00|409.91|407.71|409.81|407.61|409.91|407.71|409.81|407.61|0
1645186750000|2022-02-18 12:19:10|409.72|407.52|409.81|407.61|409.81|407.61|409.72|407.52|0
1645186770000|2022-02-18 12:19:30|410.01|407.81|410.01|407.81|410.01|407.81|409.81|407.61|0
1645186780000|2022-02-18 12:19:40|409.81|407.61|409.61|407.41|409.81|407.61|409.61|407.41|0
1645186790000|2022-02-18 12:19:50|409.42|407.22|409.22|407.02|409.61|407.41|409.22|407.02|0
1645186800000|2022-02-18 12:20:00|409.42|407.22|409.42|407.22|409.42|407.22|409.42|407.22|0
1645186820000|2022-02-18 12:20:20|409.61|407.41|409.61|407.41|409.61|407.41|409.61|407.41|0
1645186840000|2022-02-18 12:20:40|409.81|407.61|410.01|407.81|410.01|407.81|409.81|407.61|0
1645186880000|2022-02-18 12:21:20|409.81|407.61|410.2|408|410.2|408|409.81|407.61|0
1645186890000|2022-02-18 12:21:30|410.4|408.2|410.4|408.2|410.4|408.2|410.4|408.2|0
1645186900000|2022-02-18 12:21:40|410.6|408.4|410.79|408.59|410.79|408.59|410.5|408.3|0
1645186910000|2022-02-18 12:21:50|410.99|408.79|410.79|408.59|410.99|408.79|410.79|408.59|0
1645186920000|2022-02-18 12:22:00|410.4|408.2|409.81|407.61|410.4|408.2|409.81|407.61|0
1645186930000|2022-02-18 12:22:10|410.01|407.81|410.2|408|410.2|408|410.01|407.81|0
1645186940000|2022-02-18 12:22:20|410.6|408.4|410.6|408.4|410.6|408.4|410.4|408.2|0
1645186950000|2022-02-18 12:22:30|410.5|408.3|410.79|408.59|410.79|408.59|410.4|408.2|0
1645186960000|2022-02-18 12:22:40|410.6|408.4|410.6|408.4|410.6|408.4|410.5|408.3|0
1645186970000|2022-02-18 12:22:50|410.5|408.3|410.3|408.1|410.5|408.3|410.2|408|0
1645186980000|2022-02-18 12:23:00|410.2|408|410.2|408|410.2|408|410.2|408|0
1645186990000|2022-02-18 12:23:10|410.01|407.81|410.2|408|410.2|408|410.01|407.81|0
1645187000000|2022-02-18 12:23:20|410.3|408.1|410.2|408|410.3|408.1|410.2|408|0
1645187010000|2022-02-18 12:23:30|410.4|408.2|410.2|408|410.4|408.2|410.2|408|0
1645187020000|2022-02-18 12:23:40|410.11|407.91|410.01|407.81|410.11|407.91|410.01|407.81|0
1645187040000|2022-02-18 12:24:00|409.61|407.41|409.42|407.22|409.61|407.41|409.42|407.22|0
1645187050000|2022-02-18 12:24:10|409.22|407.02|409.13|406.93|409.22|407.02|409.13|406.93|0
1645187060000|2022-02-18 12:24:20|409.02|406.82|408.83|406.63|409.02|406.82|408.83|406.63|0
1645187090000|2022-02-18 12:24:50|408.63|406.43|409.02|406.82|409.02|406.82|408.63|406.43|0
1645187100000|2022-02-18 12:25:00|408.83|406.63|408.93|406.73|409.02|406.82|408.83|406.63|0
1645187110000|2022-02-18 12:25:10|409.02|406.82|408.83|406.63|409.02|406.82|408.83|406.63|0
1645187120000|2022-02-18 12:25:20|408.63|406.43|408.63|406.43|408.63|406.43|408.63|406.43|0
1645187130000|2022-02-18 12:25:30|408.83|406.63|409.02|406.82|409.02|406.82|408.83|406.63|0
1645187140000|2022-02-18 12:25:40|408.93|406.73|408.83|406.63|409.02|406.82|408.73|406.53|0
1645187150000|2022-02-18 12:25:50|408.93|406.73|408.83|406.63|408.93|406.73|408.83|406.63|0
1645187160000|2022-02-18 12:26:00|409.02|406.82|408.83|406.63|409.02|406.82|408.83|406.63|0
1645187170000|2022-02-18 12:26:10|408.93|406.73|409.02|406.82|409.02|406.82|408.93|406.73|0
1645187180000|2022-02-18 12:26:20|408.93|406.73|409.02|406.82|409.02|406.82|408.93|406.73|0
1645187200000|2022-02-18 12:26:40|409.22|407.02|409.22|407.02|409.22|407.02|409.22|407.02|0
1645187220000|2022-02-18 12:27:00|409.12|406.92|409.02|406.82|409.12|406.92|409.02|406.82|0
1645187230000|2022-02-18 12:27:10|409.22|407.02|409.22|407.02|409.22|407.02|409.22|407.02|0
1645187240000|2022-02-18 12:27:20|409.61|407.41|409.61|407.41|409.81|407.61|409.61|407.41|0
1645187250000|2022-02-18 12:27:30|409.81|407.61|409.81|407.61|409.81|407.61|409.81|407.61|0
1645187260000|2022-02-18 12:27:40|409.61|407.41|409.22|407.02|409.61|407.41|409.22|407.02|0
1645187270000|2022-02-18 12:27:50|409.41|407.21|409.41|407.21|409.41|407.21|409.41|407.21|0
1645187280000|2022-02-18 12:28:00|409.22|407.02|409.81|407.61|409.81|407.61|409.22|407.02|0
1645187290000|2022-02-18 12:28:10|409.71|407.51|409.81|407.61|409.81|407.61|409.71|407.51|0
1645187300000|2022-02-18 12:28:20|410|407.8|410.2|408|410.2|408|410|407.8|0
1645187310000|2022-02-18 12:28:30|410|407.8|409.81|407.61|410.11|407.91|409.81|407.61|0
1645187320000|2022-02-18 12:28:40|410|407.8|409.91|407.71|410|407.8|409.91|407.71|0
1645187330000|2022-02-18 12:28:50|410|407.8|409.91|407.71|410|407.8|409.81|407.61|0
1645187340000|2022-02-18 12:29:00|410|407.8|409.81|407.61|410.11|407.91|409.81|407.61|0
1645187350000|2022-02-18 12:29:10|409.91|407.71|409.52|407.32|409.91|407.71|409.41|407.21|0
1645187360000|2022-02-18 12:29:20|409.41|407.21|410|407.8|410|407.8|409.41|407.21|0
1645187380000|2022-02-18 12:29:40|409.81|407.61|409.81|407.61|409.81|407.61|409.81|407.61|0
1645187390000|2022-02-18 12:29:50|410.2|408|410.2|408|410.2|408|410.2|408|0
1645187400000|2022-02-18 12:30:00|410|407.8|410|407.8|410|407.8|409.81|407.61|0
1645187410000|2022-02-18 12:30:10|409.81|407.61|410|407.8|410|407.8|409.81|407.61|0
1645187430000|2022-02-18 12:30:30|410.11|407.91|410|407.8|410.11|407.91|410|407.8|0
1645187440000|2022-02-18 12:30:40|409.81|407.61|409.81|407.61|409.81|407.61|409.81|407.61|0
1645187460000|2022-02-18 12:31:00|410|407.8|410|407.8|410|407.8|409.81|407.61|0
1645187470000|2022-02-18 12:31:10|409.81|407.61|409.81|407.61|409.81|407.61|409.81|407.61|0
1645187480000|2022-02-18 12:31:20|410|407.8|409.81|407.61|410|407.8|409.81|407.61|0
1645187490000|2022-02-18 12:31:30|410|407.8|410|407.8|410|407.8|410|407.8|0
1645187500000|2022-02-18 12:31:40|410.2|408|410.2|408|410.2|408|410.2|408|0
1645187510000|2022-02-18 12:31:50|410|407.8|409.81|407.61|410|407.8|409.81|407.61|0
1645187520000|2022-02-18 12:32:00|409.61|407.41|409.61|407.41|409.61|407.41|409.61|407.41|0
1645187530000|2022-02-18 12:32:10|409.41|407.21|409.22|407.02|409.41|407.21|409.22|407.02|0
1645187540000|2022-02-18 12:32:20|409.12|406.92|409.02|406.82|409.22|407.02|409.02|406.82|0
1645187550000|2022-02-18 12:32:30|409.22|407.02|409.41|407.21|409.41|407.21|409.22|407.02|0
1645187560000|2022-02-18 12:32:40|409.61|407.41|409.52|407.32|409.61|407.41|409.41|407.21|0
1645187570000|2022-02-18 12:32:50|409.41|407.21|409.81|407.61|409.81|407.61|409.41|407.21|0
1645187580000|2022-02-18 12:33:00|409.61|407.41|409.61|407.41|409.61|407.41|409.41|407.21|0
1645187590000|2022-02-18 12:33:10|409.41|407.21|409.52|407.32|409.61|407.41|409.41|407.21|0
1645187600000|2022-02-18 12:33:20|409.41|407.21|409.61|407.41|409.61|407.41|409.41|407.21|0
1645187610000|2022-02-18 12:33:30|409.81|407.61|409.81|407.61|409.81|407.61|409.81|407.61|0
1645187620000|2022-02-18 12:33:40|409.91|407.71|409.61|407.41|409.91|407.71|409.61|407.41|0
1645187630000|2022-02-18 12:33:50|409.52|407.32|409.51|407.31|409.52|407.32|409.51|407.31|0
1645187640000|2022-02-18 12:34:00|409.41|407.21|409.02|406.82|409.41|407.21|409.02|406.82|0
1645187650000|2022-02-18 12:34:10|409.22|407.02|409.41|407.21|409.41|407.21|409.22|407.02|0
1645187660000|2022-02-18 12:34:20|409.51|407.31|409.22|407.02|409.51|407.31|409.22|407.02|0
1645187670000|2022-02-18 12:34:30|409.41|407.21|409.41|407.21|409.41|407.21|409.22|407.02|0
1645187680000|2022-02-18 12:34:40|409.32|407.12|409.02|406.82|409.32|407.12|409.02|406.82|0
1645187690000|2022-02-18 12:34:50|408.82|406.62|408.82|406.62|408.82|406.62|408.82|406.62|0
1645187700000|2022-02-18 12:35:00|408.63|406.43|408.63|406.43|408.82|406.62|408.63|406.43|0
1645187710000|2022-02-18 12:35:10|408.82|406.62|408.63|406.43|408.82|406.62|408.63|406.43|0
1645187720000|2022-02-18 12:35:20|408.43|406.23|408.43|406.23|408.43|406.23|408.43|406.23|0
1645187740000|2022-02-18 12:35:40|408.63|406.43|408.23|406.03|408.63|406.43|408.14|405.94|0
1645187750000|2022-02-18 12:35:50|408.04|405.84|408.23|406.03|408.23|406.03|408.04|405.84|0
1645187760000|2022-02-18 12:36:00|408.34|406.14|408.23|406.03|408.43|406.23|408.23|406.03|0
1645187770000|2022-02-18 12:36:10|408.43|406.23|408.43|406.23|408.43|406.23|408.43|406.23|0
1645187790000|2022-02-18 12:36:30|408.23|406.03|408.34|406.14|408.34|406.14|408.23|406.03|0
1645187800000|2022-02-18 12:36:40|408.43|406.23|408.14|405.94|408.43|406.23|408.14|405.94|0
1645187810000|2022-02-18 12:36:50|408.04|405.84|408.34|406.14|408.43|406.23|408.04|405.84|0
1645187820000|2022-02-18 12:37:00|408.43|406.23|408.43|406.23|408.43|406.23|408.23|406.03|0
1645187840000|2022-02-18 12:37:20|408.23|406.03|408.43|406.23|408.43|406.23|408.23|406.03|0
1645187850000|2022-02-18 12:37:30|408.63|406.43|408.63|406.43|408.63|406.43|408.63|406.43|0
1645187870000|2022-02-18 12:37:50|408.43|406.23|408.43|406.23|408.43|406.23|408.43|406.23|0
1645187880000|2022-02-18 12:38:00|408.23|406.03|408.23|406.03|408.23|406.03|408.23|406.03|0
1645187890000|2022-02-18 12:38:10|408.43|406.23|408.43|406.23|408.43|406.23|408.43|406.23|0
1645187900000|2022-02-18 12:38:20|408.63|406.43|408.63|406.43|408.63|406.43|408.43|406.23|0
1645187910000|2022-02-18 12:38:30|408.82|406.62|408.82|406.62|408.82|406.62|408.82|406.62|0
1645187920000|2022-02-18 12:38:40|409.02|406.82|409.02|406.82|409.02|406.82|409.02|406.82|0
1645187930000|2022-02-18 12:38:50|408.82|406.62|408.82|406.62|408.82|406.62|408.82|406.62|0
1645187940000|2022-02-18 12:39:00|409.02|406.82|408.82|406.62|409.02|406.82|408.63|406.43|0
1645187950000|2022-02-18 12:39:10|408.63|406.43|408.63|406.43|408.73|406.53|408.63|406.43|0
1645187960000|2022-02-18 12:39:20|408.43|406.23|408.43|406.23|408.43|406.23|408.43|406.23|0
1645187980000|2022-02-18 12:39:40|408.53|406.33|408.73|406.53|408.82|406.62|408.53|406.33|0
1645187990000|2022-02-18 12:39:50|408.82|406.62|409.02|406.82|409.02|406.82|408.82|406.62|0
1645188000000|2022-02-18 12:40:00|409.21|407.01|408.82|406.62|409.21|407.01|408.82|406.62|0
1645188010000|2022-02-18 12:40:10|408.73|406.53|408.82|406.62|408.82|406.62|408.73|406.53|0
1645188020000|2022-02-18 12:40:20|408.63|406.43|408.63|406.43|408.63|406.43|408.63|406.43|0
1645188030000|2022-02-18 12:40:30|408.43|406.23|408.43|406.23|408.43|406.23|408.43|406.23|0
1645188040000|2022-02-18 12:40:40|408.33|406.13|408.23|406.03|408.43|406.23|408.23|406.03|0
1645188050000|2022-02-18 12:40:50|408.43|406.23|408.43|406.23|408.43|406.23|408.43|406.23|0
1645188060000|2022-02-18 12:41:00|408.23|406.03|408.33|406.13|408.43|406.23|408.23|406.03|0
1645188070000|2022-02-18 12:41:10|408.23|406.03|408.43|406.23|408.43|406.23|408.23|406.03|0
1645188100000|2022-02-18 12:41:40|408.23|406.03|408.23|406.03|408.23|406.03|408.23|406.03|0
1645188110000|2022-02-18 12:41:50|408.43|406.23|408.23|406.03|408.43|406.23|408.23|406.03|0
1645188150000|2022-02-18 12:42:30|408.43|406.23|408.43|406.23|408.43|406.23|408.43|406.23|0
1645188160000|2022-02-18 12:42:40|408.62|406.42|408.62|406.42|408.62|406.42|408.62|406.42|0
1645188180000|2022-02-18 12:43:00|408.82|406.62|408.62|406.42|408.82|406.62|408.62|406.42|0
1645188190000|2022-02-18 12:43:10|408.53|406.33|408.43|406.23|408.62|406.42|408.43|406.23|0
1645188200000|2022-02-18 12:43:20|408.62|406.42|408.62|406.42|408.62|406.42|408.62|406.42|0
1645188220000|2022-02-18 12:43:40|408.43|406.23|408.43|406.23|408.62|406.42|408.43|406.23|0
1645188230000|2022-02-18 12:43:50|408.33|406.13|408.43|406.23|408.43|406.23|408.33|406.13|0
1645188240000|2022-02-18 12:44:00|408.23|406.03|408.23|406.03|408.23|406.03|408.23|406.03|0
1645188260000|2022-02-18 12:44:20|408.04|405.84|408.04|405.84|408.04|405.84|408.04|405.84|0
1645188270000|2022-02-18 12:44:30|408.23|406.03|408.04|405.84|408.23|406.03|408.04|405.84|0
1645188280000|2022-02-18 12:44:40|408.23|406.03|408.14|405.94|408.23|406.03|408.14|405.94|0
1645188290000|2022-02-18 12:44:50|408.23|406.03|408.23|406.03|408.23|406.03|408.23|406.03|0
1645188300000|2022-02-18 12:45:00|408.04|405.84|407.84|405.64|408.04|405.84|407.84|405.64|0
1645188310000|2022-02-18 12:45:10|407.64|405.44|407.94|405.74|407.94|405.74|407.64|405.44|0
1645188320000|2022-02-18 12:45:20|408.04|405.84|407.84|405.64|408.04|405.84|407.84|405.64|0
1645188330000|2022-02-18 12:45:30|408.04|405.84|408.23|406.03|408.23|406.03|408.04|405.84|0
1645188340000|2022-02-18 12:45:40|408.03|405.83|408.03|405.83|408.03|405.83|408.03|405.83|0
1645188350000|2022-02-18 12:45:50|408.14|405.94|408.03|405.83|408.14|405.94|408.03|405.83|0
1645188360000|2022-02-18 12:46:00|408.23|406.03|408.43|406.23|408.43|406.23|408.23|406.03|0
1645188370000|2022-02-18 12:46:10|408.62|406.42|408.62|406.42|408.73|406.53|408.62|406.42|0
1645188380000|2022-02-18 12:46:20|408.82|406.62|409.02|406.82|409.02|406.82|408.82|406.62|0
1645188390000|2022-02-18 12:46:30|408.92|406.72|408.82|406.62|408.92|406.72|408.82|406.62|0
1645188400000|2022-02-18 12:46:40|409.02|406.82|408.62|406.42|409.02|406.82|408.62|406.42|0
1645188410000|2022-02-18 12:46:50|408.43|406.23|408.43|406.23|408.43|406.23|408.43|406.23|0
1645188420000|2022-02-18 12:47:00|408.62|406.42|408.82|406.62|408.82|406.62|408.62|406.42|0
1645188430000|2022-02-18 12:47:10|408.62|406.42|408.62|406.42|408.72|406.52|408.62|406.42|0
1645188440000|2022-02-18 12:47:20|408.82|406.62|408.82|406.62|408.82|406.62|408.62|406.42|0
1645188450000|2022-02-18 12:47:30|409.02|406.82|409.02|406.82|409.02|406.82|409.02|406.82|0
1645188460000|2022-02-18 12:47:40|409.12|406.92|409.21|407.01|409.21|407.01|409.12|406.92|0
1645188480000|2022-02-18 12:48:00|409.41|407.21|408.62|406.42|409.41|407.21|408.62|406.42|0
1645188490000|2022-02-18 12:48:10|408.43|406.23|408.43|406.23|408.43|406.23|408.23|406.03|0
1645188500000|2022-02-18 12:48:20|408.23|406.03|408.23|406.03|408.23|406.03|408.23|406.03|0
1645188510000|2022-02-18 12:48:30|408.43|406.23|408.23|406.03|408.43|406.23|408.23|406.03|0
1645188520000|2022-02-18 12:48:40|407.94|405.74|407.84|405.64|407.94|405.74|407.84|405.64|0
1645188530000|2022-02-18 12:48:50|407.74|405.54|407.64|405.44|407.74|405.54|407.64|405.44|0
1645188540000|2022-02-18 12:49:00|407.84|405.64|408.23|406.03|408.23|406.03|407.84|405.64|0
1645188550000|2022-02-18 12:49:10|408.03|405.83|408.03|405.83|408.23|406.03|408.03|405.83|0
1645188560000|2022-02-18 12:49:20|407.94|405.74|407.94|405.74|407.94|405.74|407.94|405.74|0
1645188570000|2022-02-18 12:49:30|407.84|405.64|407.84|405.64|407.84|405.64|407.74|405.54|0
1645188580000|2022-02-18 12:49:40|408.03|405.83|408.23|406.03|408.23|406.03|408.03|405.83|0
1645188600000|2022-02-18 12:50:00|408.43|406.23|408.43|406.23|408.43|406.23|408.43|406.23|0
1645188610000|2022-02-18 12:50:10|408.82|406.62|408.43|406.23|408.82|406.62|408.43|406.23|0
1645188620000|2022-02-18 12:50:20|408.23|406.03|408.23|406.03|408.33|406.13|408.23|406.03|0
1645188630000|2022-02-18 12:50:30|408.62|406.42|408.62|406.42|408.62|406.42|408.62|406.42|0
1645188660000|2022-02-18 12:51:00|408.43|406.23|408.23|406.03|408.43|406.23|408.23|406.03|0
1645188680000|2022-02-18 12:51:20|408.03|405.83|408.03|405.83|408.03|405.83|408.03|405.83|0
1645188710000|2022-02-18 12:51:50|407.84|405.64|407.84|405.64|407.84|405.64|407.84|405.64|0
1645188720000|2022-02-18 12:52:00|408.03|405.83|408.03|405.83|408.23|406.03|408.03|405.83|0
1645188730000|2022-02-18 12:52:10|408.23|406.03|408.23|406.03|408.23|406.03|408.23|406.03|0
1645188740000|2022-02-18 12:52:20|408.03|405.83|408.03|405.83|408.23|406.03|408.03|405.83|0
1645188750000|2022-02-18 12:52:30|408.23|406.03|408.23|406.03|408.23|406.03|408.03|405.83|0
1645188760000|2022-02-18 12:52:40|408.42|406.22|408.62|406.42|408.62|406.42|408.42|406.22|0
1645188770000|2022-02-18 12:52:50|408.82|406.62|408.82|406.62|408.82|406.62|408.62|406.42|0
1645188790000|2022-02-18 12:53:10|409.21|407.01|409.31|407.11|409.31|407.11|409.21|407.01|0
1645188800000|2022-02-18 12:53:20|409.21|407.01|409.21|407.01|409.21|407.01|409.21|407.01|0
1645188810000|2022-02-18 12:53:30|409.12|406.92|409.12|406.92|409.12|406.92|409.12|406.92|0
1645188820000|2022-02-18 12:53:40|409.21|407.01|409.21|407.01|409.21|407.01|409.21|407.01|0
1645188830000|2022-02-18 12:53:50|409.01|406.81|409.01|406.81|409.01|406.81|408.82|406.62|0
1645188840000|2022-02-18 12:54:00|408.92|406.72|408.82|406.62|408.92|406.72|408.82|406.62|0
1645188850000|2022-02-18 12:54:10|409.01|406.81|408.92|406.72|409.01|406.81|408.92|406.72|0
1645188860000|2022-02-18 12:54:20|408.82|406.62|409.21|407.01|409.21|407.01|408.82|406.62|0
1645188870000|2022-02-18 12:54:30|409.11|406.91|410|407.8|410|407.8|409.11|406.91|0
1645188880000|2022-02-18 12:54:40|409.8|407.6|410.19|407.99|410.19|407.99|409.8|407.6|0
1645188900000|2022-02-18 12:55:00|410.39|408.19|410.19|407.99|410.39|408.19|410.19|407.99|0
1645188910000|2022-02-18 12:55:10|409.99|407.79|409.8|407.6|409.99|407.79|409.8|407.6|0
1645188920000|2022-02-18 12:55:20|409.21|407.01|409.21|407.01|409.41|407.21|409.21|407.01|0
1645188930000|2022-02-18 12:55:30|409.11|406.91|409.21|407.01|409.21|407.01|409.01|406.81|0
1645188940000|2022-02-18 12:55:40|409.01|406.81|409.01|406.81|409.21|407.01|409.01|406.81|0
1645188950000|2022-02-18 12:55:50|409.11|406.91|408.82|406.62|409.11|406.91|408.82|406.62|0
1645188960000|2022-02-18 12:56:00|409.01|406.81|409.01|406.81|409.21|407.01|409.01|406.81|0
1645188970000|2022-02-18 12:56:10|408.82|406.62|408.62|406.42|408.92|406.72|408.62|406.42|0
1645188990000|2022-02-18 12:56:30|408.72|406.52|408.62|406.42|408.72|406.52|408.62|406.42|0
1645189000000|2022-02-18 12:56:40|408.72|406.52|408.82|406.62|408.82|406.62|408.72|406.52|0
1645189010000|2022-02-18 12:56:50|409.01|406.81|409.11|406.91|409.11|406.91|408.82|406.62|0
1645189020000|2022-02-18 12:57:00|409.01|406.81|408.92|406.72|409.01|406.81|408.82|406.62|0
1645189030000|2022-02-18 12:57:10|408.82|406.62|409.01|406.81|409.01|406.81|408.62|406.42|0
1645189040000|2022-02-18 12:57:20|409.21|407.01|409.21|407.01|409.21|407.01|409.21|407.01|0
1645189050000|2022-02-18 12:57:30|409.01|406.81|409.21|407.01|409.21|407.01|409.01|406.81|0
1645189080000|2022-02-18 12:58:00|409.6|407.4|409.4|407.2|409.6|407.4|409.4|407.2|0
1645189090000|2022-02-18 12:58:10|409.21|407.01|409.01|406.81|409.21|407.01|409.01|406.81|0
1645189100000|2022-02-18 12:58:20|409.21|407.01|409.4|407.2|409.4|407.2|409.21|407.01|0
1645189110000|2022-02-18 12:58:30|409.31|407.11|409.4|407.2|409.4|407.2|409.31|407.11|0
1645189120000|2022-02-18 12:58:40|409.31|407.11|409.4|407.2|409.4|407.2|409.31|407.11|0
1645189130000|2022-02-18 12:58:50|409.01|406.81|409.01|406.81|409.01|406.81|409.01|406.81|0
1645189140000|2022-02-18 12:59:00|408.82|406.62|409.11|406.91|409.11|406.91|408.81|406.61|0
1645189150000|2022-02-18 12:59:10|409.01|406.81|409.01|406.81|409.01|406.81|409.01|406.81|0
1645189160000|2022-02-18 12:59:20|408.81|406.61|408.62|406.42|408.81|406.61|408.62|406.42|0
1645189170000|2022-02-18 12:59:30|408.42|406.22|408.42|406.22|408.42|406.22|408.42|406.22|0
1645189180000|2022-02-18 12:59:40|408.52|406.32|408.62|406.42|408.62|406.42|408.52|406.32|0
1645189190000|2022-02-18 12:59:50|408.42|406.22|408.42|406.22|408.42|406.22|408.42|406.22|0
1645189200000|2022-02-18 13:00:00|408.62|406.42|407.64|405.44|408.62|406.42|407.64|405.44|0
1645189210000|2022-02-18 13:00:10|408.03|405.83|408.42|406.22|408.42|406.22|408.03|405.83|0
1645189220000|2022-02-18 13:00:20|408.81|406.61|408.81|406.61|408.81|406.61|408.62|406.42|0
1645189230000|2022-02-18 13:00:30|408.62|406.42|408.81|406.61|408.81|406.61|408.62|406.42|0
1645189240000|2022-02-18 13:00:40|408.62|406.42|408.62|406.42|408.62|406.42|408.62|406.42|0
1645189250000|2022-02-18 13:00:50|408.42|406.22|408.42|406.22|408.42|406.22|408.42|406.22|0
1645189260000|2022-02-18 13:01:00|408.62|406.42|409.01|406.81|409.01|406.81|408.62|406.42|0
1645189270000|2022-02-18 13:01:10|408.92|406.72|409.4|407.2|409.4|407.2|408.81|406.61|0
1645189280000|2022-02-18 13:01:20|409.6|407.4|409.6|407.4|409.8|407.6|409.6|407.4|0
1645189300000|2022-02-18 13:01:40|409.4|407.2|409.4|407.2|409.4|407.2|409.01|406.81|0
1645189310000|2022-02-18 13:01:50|409.21|407.01|409.4|407.2|409.4|407.2|409.21|407.01|0
1645189320000|2022-02-18 13:02:00|409.21|407.01|409.51|407.31|409.51|407.31|409.21|407.01|0
1645189330000|2022-02-18 13:02:10|409.6|407.4|409.4|407.2|409.6|407.4|409.4|407.2|0
1645189340000|2022-02-18 13:02:20|409.21|407.01|409.21|407.01|409.21|407.01|409.21|407.01|0
1645189350000|2022-02-18 13:02:30|409.4|407.2|409.21|407.01|409.4|407.2|409.21|407.01|0
1645189360000|2022-02-18 13:02:40|409.01|406.81|408.81|406.61|409.01|406.81|408.81|406.61|0
1645189370000|2022-02-18 13:02:50|408.62|406.42|408.81|406.61|408.81|406.61|408.62|406.42|0
1645189380000|2022-02-18 13:03:00|409.01|406.81|409.11|406.91|409.21|407.01|409.01|406.81|0
1645189390000|2022-02-18 13:03:10|409.01|406.81|409.21|407.01|409.21|407.01|409.01|406.81|0
1645189400000|2022-02-18 13:03:20|409.4|407.2|409.4|407.2|409.4|407.2|409.4|407.2|0
1645189410000|2022-02-18 13:03:30|409.6|407.4|409.4|407.2|409.6|407.4|409.4|407.2|0
1645189420000|2022-02-18 13:03:40|409.6|407.4|409.4|407.2|409.6|407.4|409.4|407.2|0
1645189440000|2022-02-18 13:04:00|409.8|407.6|409.8|407.6|409.8|407.6|409.8|407.6|0
1645189450000|2022-02-18 13:04:10|409.6|407.4|409.6|407.4|409.6|407.4|409.6|407.4|0
1645189460000|2022-02-18 13:04:20|409.4|407.2|409.4|407.2|409.4|407.2|409.4|407.2|0
1645189470000|2022-02-18 13:04:30|409.21|407.01|409.01|406.81|409.4|407.2|408.92|406.72|0
1645189480000|2022-02-18 13:04:40|408.81|406.61|408.62|406.42|408.81|406.61|408.62|406.42|0
1645189490000|2022-02-18 13:04:50|408.22|406.02|408.22|406.02|408.22|406.02|408.22|406.02|0
1645189510000|2022-02-18 13:05:10|407.83|405.63|407.83|405.63|407.83|405.63|407.83|405.63|0
1645189520000|2022-02-18 13:05:20|407.44|405.24|407.44|405.24|407.44|405.24|407.44|405.24|0
1645189530000|2022-02-18 13:05:30|407.05|404.85|407.05|404.85|407.05|404.85|407.05|404.85|0
1645189540000|2022-02-18 13:05:40|406.85|404.65|406.85|404.65|406.85|404.65|406.85|404.65|0
1645189550000|2022-02-18 13:05:50|407.05|404.85|406.85|404.65|407.05|404.85|406.85|404.65|0
1645189570000|2022-02-18 13:06:10|406.66|404.46|407.24|405.04|407.24|405.04|406.66|404.46|0
1645189580000|2022-02-18 13:06:20|407.44|405.24|407.64|405.44|407.64|405.44|407.44|405.24|0
1645189590000|2022-02-18 13:06:30|407.44|405.24|407.24|405.04|407.44|405.24|407.24|405.04|0
1645189600000|2022-02-18 13:06:40|407.44|405.24|407.64|405.44|407.64|405.44|407.44|405.24|0
1645189610000|2022-02-18 13:06:50|408.03|405.83|408.03|405.83|408.03|405.83|408.03|405.83|0
1645189620000|2022-02-18 13:07:00|407.64|405.44|407.83|405.63|407.83|405.63|407.64|405.44|0
1645189630000|2022-02-18 13:07:10|407.64|405.44|407.64|405.44|407.64|405.44|407.64|405.44|0
1645189640000|2022-02-18 13:07:20|407.83|405.63|407.83|405.63|407.83|405.63|407.64|405.44|0
1645189650000|2022-02-18 13:07:30|407.74|405.54|407.64|405.44|407.74|405.54|407.64|405.44|0
1645189670000|2022-02-18 13:07:50|407.44|405.24|407.64|405.44|407.64|405.44|407.44|405.24|0
1645189680000|2022-02-18 13:08:00|407.63|405.43|407.24|405.04|407.63|405.43|406.85|404.65|0
1645189690000|2022-02-18 13:08:10|407.44|405.24|407.44|405.24|407.44|405.24|407.34|405.14|0
1645189720000|2022-02-18 13:08:40|407.63|405.43|407.24|405.04|407.63|405.43|407.24|405.04|0
1645189740000|2022-02-18 13:09:00|408.03|405.83|409.6|407.4|409.6|407.4|408.03|405.83|0
1645189750000|2022-02-18 13:09:10|410.38|408.18|411.56|409.36|411.56|409.36|410.38|408.18|0
1645189760000|2022-02-18 13:09:20|412.35|410.15|412.94|410.74|412.94|410.74|411.96|409.76|0
1645189770000|2022-02-18 13:09:30|411.96|409.76|412.75|410.55|412.94|410.74|411.96|409.76|0
1645189780000|2022-02-18 13:09:40|412.15|409.95|411.96|409.76|412.15|409.95|411.96|409.76|0
1645189790000|2022-02-18 13:09:50|412.94|410.74|413.34|411.14|413.93|411.73|412.94|410.74|0
1645189800000|2022-02-18 13:10:00|414.23|412.03|414.82|412.62|415.11|412.91|414.23|412.03|0
1645189810000|2022-02-18 13:10:10|414.52|412.32|417.2|415|417.2|415|414.52|412.32|0
1645189820000|2022-02-18 13:10:20|418.39|416.19|419.67|417.47|419.67|417.47|417.2|415|0
1645189830000|2022-02-18 13:10:30|419.47|417.27|418.08|415.88|419.47|417.27|418.08|415.88|0
1645189840000|2022-02-18 13:10:40|417.89|415.69|418.28|416.08|418.28|416.08|417.79|415.59|0
1645189850000|2022-02-18 13:10:50|418.88|416.68|417.29|415.09|418.88|416.68|417.29|415.09|0
1645189860000|2022-02-18 13:11:00|417.49|415.29|417.29|415.09|418.48|416.28|417.29|415.09|0
1645189870000|2022-02-18 13:11:10|417.69|415.49|418.88|416.68|418.88|416.68|417.69|415.49|0
1645189880000|2022-02-18 13:11:20|418.28|416.08|418.48|416.28|418.48|416.28|418.28|416.08|0
1645189890000|2022-02-18 13:11:30|418.88|416.68|418.68|416.48|419.28|417.08|418.68|416.48|0
1645189900000|2022-02-18 13:11:40|419.28|417.08|419.78|417.58|419.78|417.58|419.28|417.08|0
1645189910000|2022-02-18 13:11:50|419.08|416.88|419.87|417.67|419.87|417.67|419.08|416.88|0
1645189920000|2022-02-18 13:12:00|419.47|417.27|418.28|416.08|419.47|417.27|418.28|416.08|0
1645189930000|2022-02-18 13:12:10|418.88|416.68|417.69|415.49|418.88|416.68|417.69|415.49|0
1645189940000|2022-02-18 13:12:20|417.89|415.69|417.29|415.09|417.89|415.69|417.29|415.09|0
1645189950000|2022-02-18 13:12:30|416.7|414.5|417.79|415.59|417.79|415.59|416.7|414.5|0
1645189960000|2022-02-18 13:12:40|416.7|414.5|416.5|414.3|416.7|414.5|416.1|413.9|0
1645189970000|2022-02-18 13:12:50|416.7|414.5|417.2|415|417.2|415|416.7|414.5|0
1645189980000|2022-02-18 13:13:00|417.09|414.89|415.9|413.7|417.09|414.89|415.9|413.7|0
1645189990000|2022-02-18 13:13:10|416.1|413.9|415.31|413.11|416.1|413.9|415.11|412.91|0
1645190000000|2022-02-18 13:13:20|415.41|413.21|414.92|412.72|415.71|413.51|414.92|412.72|0
1645190010000|2022-02-18 13:13:30|415.31|413.11|415.71|413.51|415.71|413.51|415.11|412.91|0
1645190020000|2022-02-18 13:13:40|415.9|413.7|415.31|413.11|415.9|413.7|415.31|413.11|0
1645190030000|2022-02-18 13:13:50|415.51|413.31|415.9|413.7|415.9|413.7|415.51|413.31|0
1645190040000|2022-02-18 13:14:00|416.1|413.9|417.29|415.09|417.29|415.09|416.1|413.9|0
1645190050000|2022-02-18 13:14:10|417.49|415.29|416.89|414.69|417.49|415.29|416.89|414.69|0
1645190060000|2022-02-18 13:14:20|416.7|414.5|417.49|415.29|417.49|415.29|416.5|414.3|0
1645190070000|2022-02-18 13:14:30|417.69|415.49|417.49|415.29|417.69|415.49|417.49|415.29|0
1645190080000|2022-02-18 13:14:40|417.29|415.09|417.69|415.49|417.69|415.49|417.09|414.89|0
1645190090000|2022-02-18 13:14:50|417.88|415.68|418.28|416.08|418.48|416.28|417.88|415.68|0
1645190100000|2022-02-18 13:15:00|418.88|416.68|419.67|417.47|419.67|417.47|418.88|416.68|0
1645190110000|2022-02-18 13:15:10|419.87|417.67|418.88|416.68|419.87|417.67|418.88|416.68|0
1645190120000|2022-02-18 13:15:20|418.48|416.28|417.88|415.68|418.48|416.28|417.88|415.68|0
1645190130000|2022-02-18 13:15:30|417.69|415.49|417.09|414.89|417.69|415.49|417.09|414.89|0
1645190140000|2022-02-18 13:15:40|417.29|415.09|417.29|415.09|417.79|415.59|417.29|415.09|0
1645190150000|2022-02-18 13:15:50|417.09|414.89|416.89|414.69|417.09|414.89|416.89|414.69|0
1645190160000|2022-02-18 13:16:00|417.49|415.29|416.89|414.69|417.49|415.29|416.7|414.5|0
1645190170000|2022-02-18 13:16:10|416.8|414.6|416.7|414.5|416.89|414.69|416.7|414.5|0
1645190180000|2022-02-18 13:16:20|416.89|414.69|416.8|414.6|416.89|414.69|416.8|414.6|0
1645190190000|2022-02-18 13:16:30|417.09|414.89|417.09|414.89|417.49|415.29|417.09|414.89|0
1645190200000|2022-02-18 13:16:40|417.39|415.19|416.89|414.69|417.39|415.19|416.89|414.69|0
1645190210000|2022-02-18 13:16:50|417.09|414.89|417.29|415.09|417.29|415.09|417.09|414.89|0
1645190220000|2022-02-18 13:17:00|417.19|414.99|417.69|415.49|417.69|415.49|417.09|414.89|0
1645190230000|2022-02-18 13:17:10|417.88|415.68|418.28|416.08|418.48|416.28|417.88|415.68|0
1645190240000|2022-02-18 13:17:20|418.08|415.88|418.68|416.48|418.68|416.48|417.88|415.68|0
1645190250000|2022-02-18 13:17:30|418.48|416.28|417.88|415.68|418.48|416.28|417.88|415.68|0
1645190260000|2022-02-18 13:17:40|418.08|415.88|418.28|416.08|418.28|416.08|418.08|415.88|0
1645190270000|2022-02-18 13:17:50|418.68|416.48|418.08|415.88|418.68|416.48|418.08|415.88|0
1645190280000|2022-02-18 13:18:00|417.88|415.68|418.68|416.48|418.68|416.48|417.88|415.68|0
1645190290000|2022-02-18 13:18:10|417.49|415.29|418.08|415.88|418.28|416.08|417.49|415.29|0
1645190300000|2022-02-18 13:18:20|418.88|416.68|418.28|416.08|418.88|416.68|418.28|416.08|0
1645190310000|2022-02-18 13:18:30|418.38|416.18|417.88|415.68|418.48|416.28|417.88|415.68|0
1645190320000|2022-02-18 13:18:40|418.08|415.88|418.08|415.88|418.48|416.28|418.08|415.88|0
1645190330000|2022-02-18 13:18:50|417.88|415.68|418.28|416.08|418.28|416.08|417.88|415.68|0
1645190340000|2022-02-18 13:19:00|417.88|415.68|418.48|416.28|418.48|416.28|417.88|415.68|0
1645190350000|2022-02-18 13:19:10|418.28|416.08|418.08|415.88|418.28|416.08|417.88|415.68|0
1645190360000|2022-02-18 13:19:20|418.11|415.91|418.55|416.35|418.55|416.35|417.62|415.42|0
1645190370000|2022-02-18 13:19:30|418.75|416.55|420.19|417.99|420.19|417.99|418.55|416.35|0
1645190380000|2022-02-18 13:19:40|420.29|418.09|420.19|417.99|420.58|418.38|420.19|417.99|0
1645190390000|2022-02-18 13:19:50|419.99|417.79|419.8|417.6|420.19|417.99|419.8|417.6|0
1645190400000|2022-02-18 13:20:00|419.6|417.4|421.18|418.98|421.18|418.98|419.6|417.4|0
1645190410000|2022-02-18 13:20:10|420.78|418.58|421.37|419.17|421.37|419.17|420.78|418.58|0
1645190420000|2022-02-18 13:20:20|420.98|418.78|420.58|418.38|420.98|418.78|420.58|418.38|0
1645190430000|2022-02-18 13:20:30|420.98|418.78|421.57|419.37|421.57|419.37|420.98|418.78|0
1645190440000|2022-02-18 13:20:40|421.96|419.76|421.96|419.76|421.96|419.76|421.57|419.37|0
1645190450000|2022-02-18 13:20:50|421.87|419.67|421.96|419.76|421.96|419.76|421.67|419.47|0
1645190460000|2022-02-18 13:21:00|422.16|419.96|422.95|420.75|422.95|420.75|422.16|419.96|0
1645190470000|2022-02-18 13:21:10|423.15|420.95|424.33|422.13|424.33|422.13|423.15|420.95|0
1645190480000|2022-02-18 13:21:20|424.44|422.24|424.33|422.13|424.53|422.33|424.33|422.13|0
1645190490000|2022-02-18 13:21:30|424.14|421.94|422.95|420.75|424.53|422.33|422.95|420.75|0
1645190500000|2022-02-18 13:21:40|423.15|420.95|423.54|421.34|423.54|421.34|423.15|420.95|0
1645190510000|2022-02-18 13:21:50|423.74|421.54|423.54|421.34|423.74|421.54|423.35|421.15|0
1645190520000|2022-02-18 13:22:00|423.74|421.54|424.53|422.33|424.53|422.33|423.74|421.54|0
1645190530000|2022-02-18 13:22:10|424.33|422.13|424.53|422.33|424.53|422.33|424.33|422.13|0
1645190540000|2022-02-18 13:22:20|424.73|422.53|424.53|422.33|425.13|422.93|424.53|422.33|0
1645190550000|2022-02-18 13:22:30|424.73|422.53|424.93|422.73|424.93|422.73|424.53|422.33|0
1645190560000|2022-02-18 13:22:40|424.53|422.33|424.93|422.73|424.93|422.73|424.53|422.33|0
1645190570000|2022-02-18 13:22:50|424.73|422.53|425.03|422.83|425.03|422.83|424.73|422.53|0
1645190580000|2022-02-18 13:23:00|424.73|422.53|424.93|422.73|424.93|422.73|424.73|422.53|0
1645190590000|2022-02-18 13:23:10|424.83|422.63|425.52|423.32|425.52|423.32|424.83|422.63|0
1645190600000|2022-02-18 13:23:20|425.32|423.12|425.52|423.32|425.72|423.52|425.32|423.12|0
1645190610000|2022-02-18 13:23:30|426.12|423.92|426.12|423.92|426.12|423.92|425.92|423.72|0
1645190620000|2022-02-18 13:23:40|426.18|423.98|425.98|423.78|426.18|423.98|425.98|423.78|0
1645190630000|2022-02-18 13:23:50|425.58|423.38|426.82|424.62|427.02|424.82|425.39|423.19|0
1645190640000|2022-02-18 13:24:00|426.62|424.42|426.62|424.42|426.82|424.62|426.62|424.42|0
1645190650000|2022-02-18 13:24:10|426.82|424.62|426.82|424.62|426.82|424.62|426.62|424.42|0
1645190660000|2022-02-18 13:24:20|426.42|424.22|426.03|423.83|426.42|424.22|425.93|423.73|0
1645190670000|2022-02-18 13:24:30|426.23|424.03|425.83|423.63|426.23|424.03|425.63|423.43|0
1645190680000|2022-02-18 13:24:40|425.63|423.43|426.62|424.42|426.62|424.42|425.63|423.43|0
1645190690000|2022-02-18 13:24:50|427.21|425.01|427.61|425.41|427.61|425.41|427.21|425.01|0
1645190700000|2022-02-18 13:25:00|427.21|425.01|426.72|424.52|427.21|425.01|426.72|424.52|0
1645190710000|2022-02-18 13:25:10|426.62|424.42|426.42|424.22|427.01|424.81|426.42|424.22|0
1645190720000|2022-02-18 13:25:20|426.72|424.52|427.01|424.81|427.01|424.81|426.42|424.22|0
1645190730000|2022-02-18 13:25:30|427.21|425.01|427.71|425.51|427.71|425.51|427.21|425.01|0
1645190740000|2022-02-18 13:25:40|427.81|425.61|428.4|426.2|428.4|426.2|427.81|425.61|0
1645190750000|2022-02-18 13:25:50|428.6|426.4|429.39|427.19|429.39|427.19|428.4|426.2|0
1645190760000|2022-02-18 13:26:00|429.59|427.39|431.37|429.17|431.37|429.17|429.59|427.39|0
1645190770000|2022-02-18 13:26:10|431.97|429.77|433.36|431.16|433.36|431.16|431.97|429.77|0
1645190780000|2022-02-18 13:26:20|433.56|431.36|433.16|430.96|434.35|432.15|433.16|430.96|0
1645190790000|2022-02-18 13:26:30|432.96|430.76|432.96|430.76|432.96|430.76|432.76|430.56|0
1645190800000|2022-02-18 13:26:40|432.76|430.56|433.56|431.36|433.56|431.36|432.56|430.36|0
1645190810000|2022-02-18 13:26:50|432.56|430.36|432.96|430.76|432.96|430.76|432.16|429.96|0
1645190820000|2022-02-18 13:27:00|433.16|430.96|432.36|430.16|433.16|430.96|432.36|430.16|0
1645190830000|2022-02-18 13:27:10|432.76|430.56|432.96|430.76|432.96|430.76|432.56|430.36|0
1645190840000|2022-02-18 13:27:20|432.76|430.56|432.96|430.76|432.96|430.76|432.76|430.56|0
1645190850000|2022-02-18 13:27:30|432.76|430.56|432.47|430.27|432.96|430.76|432.47|430.27|0
1645190860000|2022-02-18 13:27:40|432.36|430.16|431.77|429.57|432.36|430.16|431.77|429.57|0
1645190870000|2022-02-18 13:27:50|431.97|429.77|432.07|429.87|432.36|430.16|431.97|429.77|0
1645190880000|2022-02-18 13:28:00|432.27|430.07|433.16|430.96|433.16|430.96|432.27|430.07|0
1645190890000|2022-02-18 13:28:10|432.96|430.76|432.56|430.36|432.96|430.76|432.36|430.16|0
1645190900000|2022-02-18 13:28:20|432.36|430.16|431.67|429.47|432.36|430.16|431.67|429.47|0
1645190910000|2022-02-18 13:28:30|431.57|429.37|431.57|429.37|431.77|429.57|431.47|429.27|0
1645190920000|2022-02-18 13:28:40|431.37|429.17|431.37|429.17|431.57|429.37|431.37|429.17|0
1645190930000|2022-02-18 13:28:50|432.27|430.07|432.36|430.16|432.76|430.56|432.27|430.07|0
1645190940000|2022-02-18 13:29:00|432.16|429.96|432.76|430.56|432.76|430.56|432.16|429.96|0
1645190950000|2022-02-18 13:29:10|432.96|430.76|432.27|430.07|432.96|430.76|432.27|430.07|0
1645190960000|2022-02-18 13:29:20|432.56|430.36|433.36|431.16|433.36|431.16|432.56|430.36|0
1645190970000|2022-02-18 13:29:30|433.16|430.96|432.96|430.76|433.16|430.96|432.76|430.56|0
1645190980000|2022-02-18 13:29:40|432.86|430.66|432.56|430.36|433.16|430.96|432.56|430.36|0
1645190990000|2022-02-18 13:29:50|432.76|430.56|432.86|430.66|432.86|430.66|432.36|430.16|0
1645191000000|2022-02-18 13:30:00|432.56|430.36|433.36|431.16|433.36|431.16|432.56|430.36|0
1645191010000|2022-02-18 13:30:10|434.15|431.95|432.96|430.76|434.15|431.95|432.86|430.66|0
1645191020000|2022-02-18 13:30:20|432.86|430.66|432.96|430.76|433.36|431.16|432.86|430.66|0
1645191030000|2022-02-18 13:30:30|433.06|430.86|433.46|431.26|433.66|431.46|433.06|430.86|0
1645191040000|2022-02-18 13:30:40|433.75|431.55|433.36|431.16|433.75|431.55|433.36|431.16|0
1645191050000|2022-02-18 13:30:50|433.26|431.06|433.16|430.96|433.36|431.16|433.16|430.96|0
1645191060000|2022-02-18 13:31:00|433.75|431.55|434.15|431.95|434.15|431.95|433.36|431.16|0
1645191070000|2022-02-18 13:31:10|435.65|433.45|435.35|433.15|435.95|433.75|435.35|433.15|0
1645191080000|2022-02-18 13:31:20|435.55|433.35|436.34|434.14|436.34|434.14|435.35|433.15|0
1645191090000|2022-02-18 13:31:30|435.55|433.35|434.85|432.65|435.55|433.35|434.85|432.65|0
1645191100000|2022-02-18 13:31:40|434.55|432.35|435.35|433.15|435.35|433.15|434.55|432.35|0
1645191110000|2022-02-18 13:31:50|435.75|433.55|436.36|433.72|436.36|433.72|435.75|433.33|0
1645191120000|2022-02-18 13:32:00|436.56|433.92|437.16|434.52|437.16|434.52|436.56|433.92|0
1645191130000|2022-02-18 13:32:10|436.96|434.32|438.57|435.93|438.77|436.13|436.96|434.32|0
1645191140000|2022-02-18 13:32:20|437.97|435.33|437.38|434.74|437.97|435.33|437.38|434.74|0
1645191150000|2022-02-18 13:32:30|436.98|434.34|437.97|435.33|437.97|435.33|436.98|434.34|0
1645191160000|2022-02-18 13:32:40|437.77|435.13|438.77|436.13|438.77|436.13|437.77|435.13|0
1645191170000|2022-02-18 13:32:50|439.17|436.53|440.76|438.12|440.76|438.12|438.97|436.33|0
1645191180000|2022-02-18 13:33:00|441.16|438.52|441.46|438.82|441.46|438.82|441.16|438.52|0
1645191190000|2022-02-18 13:33:10|441.86|439.22|442.75|440.11|442.75|440.11|441.86|439.22|0
1645191200000|2022-02-18 13:33:20|443.15|440.51|441.86|439.22|443.15|440.51|441.86|439.22|0
1645191210000|2022-02-18 13:33:30|441.96|439.32|441.36|438.72|441.96|439.32|441.36|438.72|0
1645191220000|2022-02-18 13:33:40|440.56|437.92|440.56|437.92|441.16|438.52|440.36|437.72|0
1645191230000|2022-02-18 13:33:50|440.36|437.72|439.67|437.03|440.36|437.72|439.67|437.03|0
1645191240000|2022-02-18 13:34:00|438.97|436.33|438.97|436.33|439.36|436.72|438.67|436.03|0
1645191250000|2022-02-18 13:34:10|438.77|436.13|438.87|436.23|438.87|436.23|438.57|435.93|0
1645191260000|2022-02-18 13:34:20|439.36|436.72|437.57|434.93|439.36|436.72|437.57|434.93|0
1645191270000|2022-02-18 13:34:30|437.38|434.74|437.57|434.93|437.57|434.93|437.38|434.74|0
1645191280000|2022-02-18 13:34:40|437.77|435.13|437.18|434.54|437.77|435.13|437.18|434.54|0
1645191290000|2022-02-18 13:34:50|437.38|434.74|436.98|434.34|437.38|434.74|436.98|434.34|0
1645191300000|2022-02-18 13:35:00|436.78|434.14|436.78|434.14|436.98|434.34|436.78|434.14|0
1645191310000|2022-02-18 13:35:10|436.98|434.34|436.98|434.34|437.18|434.54|436.98|434.34|0
1645191320000|2022-02-18 13:35:20|437.18|434.54|437.48|434.84|437.68|435.04|437.18|434.54|0
1645191330000|2022-02-18 13:35:30|437.17|434.53|436.18|433.54|437.57|434.93|436.18|433.54|0
1645191340000|2022-02-18 13:35:40|435.98|433.34|435.18|432.54|435.98|433.34|435.18|432.54|0
1645191350000|2022-02-18 13:35:50|434.79|432.15|434.49|431.85|434.98|432.34|434.49|431.85|0
1645191360000|2022-02-18 13:36:00|434.39|431.75|434.79|432.15|435.18|432.54|434.39|431.75|0
1645191370000|2022-02-18 13:36:10|434.98|432.34|435.58|432.94|435.98|433.34|434.98|432.34|0
1645191380000|2022-02-18 13:36:20|435.78|433.14|435.58|432.94|436.17|433.53|435.58|432.94|0
1645191390000|2022-02-18 13:36:30|435.38|432.74|434.89|432.25|435.38|432.74|434.89|432.25|0
1645191400000|2022-02-18 13:36:40|434.98|432.34|434.49|431.85|434.98|432.34|434.29|431.65|0
1645191410000|2022-02-18 13:36:50|434.39|431.75|434.39|431.75|434.59|431.95|434.39|431.75|0
1645191420000|2022-02-18 13:37:00|434.59|431.95|435.58|432.94|435.58|432.94|434.59|431.95|0
1645191430000|2022-02-18 13:37:10|435.38|432.74|434.98|432.34|435.38|432.74|434.98|432.34|0
1645191440000|2022-02-18 13:37:20|434.78|432.14|434.98|432.34|434.98|432.34|434.59|431.95|0
1645191450000|2022-02-18 13:37:30|435.38|432.74|435.48|432.84|435.58|432.94|435.38|432.74|0
1645191460000|2022-02-18 13:37:40|435.58|432.94|434.59|431.95|435.58|432.94|434.59|431.95|0
1645191470000|2022-02-18 13:37:50|434.56|432.36|434.56|432.36|434.56|432.36|434.37|432.17|0
1645191480000|2022-02-18 13:38:00|434.47|432.27|434.76|432.56|434.76|432.56|434.47|432.27|0
1645191490000|2022-02-18 13:38:10|434.67|432.47|435.06|432.86|435.36|433.16|434.67|432.47|0
1645191500000|2022-02-18 13:38:20|435.16|432.96|433.77|431.57|435.16|432.96|433.77|431.57|0
1645191510000|2022-02-18 13:38:30|434.96|432.76|434.87|432.67|434.96|432.76|434.87|432.67|0
1645191520000|2022-02-18 13:38:40|434.27|432.07|433.57|431.37|434.27|432.07|433.57|431.37|0
1645191530000|2022-02-18 13:38:50|434.17|431.97|433.57|431.37|434.17|431.97|433.57|431.37|0
1645191540000|2022-02-18 13:39:00|432.98|430.78|432.58|430.38|432.98|430.78|432.38|430.18|0
1645191550000|2022-02-18 13:39:10|431.99|429.79|431.99|429.79|432.58|430.38|431.99|429.79|0
1645191560000|2022-02-18 13:39:20|432.19|429.99|432.58|430.38|432.58|430.38|431.99|429.79|0
1645191570000|2022-02-18 13:39:30|431.79|429.59|430.24|428.04|431.79|429.59|430.24|428.04|0
1645191580000|2022-02-18 13:39:40|430.44|428.24|429.74|427.54|430.74|428.54|429.74|427.54|0
1645191590000|2022-02-18 13:39:50|429.55|427.35|428.89|426.69|429.55|427.35|428.69|426.49|0
1645191600000|2022-02-18 13:40:00|429.09|426.89|429.68|427.48|429.99|427.79|429.09|426.89|0
1645191610000|2022-02-18 13:40:10|430.08|427.88|429.79|427.59|430.08|427.88|429.79|427.59|0
1645191620000|2022-02-18 13:40:20|430.28|428.08|430.48|428.28|430.68|428.48|430.28|428.08|0
1645191630000|2022-02-18 13:40:30|430.08|427.88|430.68|428.48|430.68|428.48|430.08|427.88|0
1645191640000|2022-02-18 13:40:40|431.07|428.87|430.08|427.88|431.07|428.87|430.08|427.88|0
1645191650000|2022-02-18 13:40:50|430.68|428.48|430.18|427.98|430.68|428.48|430.18|427.98|0
1645191660000|2022-02-18 13:41:00|429.68|427.48|430.68|428.48|430.68|428.48|429.29|427.09|0
1645191670000|2022-02-18 13:41:10|430.88|428.68|430.88|428.68|430.88|428.68|430.68|428.48|0
1645191680000|2022-02-18 13:41:20|431.27|429.07|431.07|428.87|431.27|429.07|431.07|428.87|0
1645191690000|2022-02-18 13:41:30|431.27|429.07|430.88|428.68|431.27|429.07|430.88|428.68|0
1645191700000|2022-02-18 13:41:40|430.68|428.48|430.88|428.68|431.07|428.87|430.68|428.48|0
1645191710000|2022-02-18 13:41:50|430.68|428.48|429.68|427.48|430.68|428.48|429.68|427.48|0
1645191720000|2022-02-18 13:42:00|429.59|427.39|429.68|427.48|429.68|427.48|429.59|427.39|0
1645191730000|2022-02-18 13:42:10|429.88|427.68|430.28|428.08|430.58|428.38|429.88|427.68|0
1645191740000|2022-02-18 13:42:20|430.38|428.18|430.18|427.98|430.48|428.28|430.18|427.98|0
1645191750000|2022-02-18 13:42:30|430.48|428.28|429.88|427.68|430.48|428.28|429.88|427.68|0
1645191760000|2022-02-18 13:42:40|429.68|427.48|430.28|428.08|430.48|428.28|429.68|427.48|0
1645191770000|2022-02-18 13:42:50|429.48|427.28|429.68|427.48|429.68|427.48|429.28|427.08|0
1645191780000|2022-02-18 13:43:00|430.48|428.28|429.98|427.78|430.48|428.28|429.88|427.68|0
1645191790000|2022-02-18 13:43:10|429.79|427.59|429.79|427.59|429.79|427.59|429.48|427.28|0
1645191800000|2022-02-18 13:43:20|429.68|427.48|430.08|427.88|430.08|427.88|429.68|427.48|0
1645191810000|2022-02-18 13:43:30|429.48|427.28|429.19|426.99|429.48|427.28|429.09|426.89|0
1645191820000|2022-02-18 13:43:40|429.48|427.28|429.79|427.59|429.79|427.59|429.48|427.28|0
1645191830000|2022-02-18 13:43:50|430.18|427.98|430.48|428.28|430.48|428.28|430.08|427.88|0
1645191840000|2022-02-18 13:44:00|429.88|427.68|430.08|427.88|430.08|427.88|429.68|427.48|0
1645191850000|2022-02-18 13:44:10|430.28|428.08|430.48|428.28|430.48|428.28|430.28|428.08|0
1645191860000|2022-02-18 13:44:20|430.18|427.98|430.28|428.08|430.28|428.08|430.18|427.98|0
1645191870000|2022-02-18 13:44:30|430.18|427.98|430.08|427.88|430.38|428.18|430.08|427.88|0
1645191880000|2022-02-18 13:44:40|429.68|427.48|430.08|427.88|430.08|427.88|429.68|427.48|0
1645191890000|2022-02-18 13:44:50|430.28|428.08|430.48|428.28|430.48|428.28|430.28|428.08|0
1645191900000|2022-02-18 13:45:00|430.28|428.08|431.27|429.07|431.27|429.07|430.08|427.88|0
1645191910000|2022-02-18 13:45:10|431.47|429.27|430.87|428.67|431.47|429.27|430.87|428.67|0
1645191920000|2022-02-18 13:45:20|431.07|428.87|429.88|427.68|431.07|428.87|429.88|427.68|0
1645191930000|2022-02-18 13:45:30|430.58|428.38|430.67|428.47|430.67|428.47|430.48|428.28|0
1645191940000|2022-02-18 13:45:40|430.58|428.38|431.07|428.87|431.07|428.87|430.58|428.38|0
1645191950000|2022-02-18 13:45:50|430.87|428.67|431.67|429.47|431.67|429.47|430.87|428.67|0
1645191960000|2022-02-18 13:46:00|431.27|429.07|431.97|429.77|431.97|429.77|431.27|429.07|0
1645191970000|2022-02-18 13:46:10|432.07|429.87|431.47|429.27|432.07|429.87|431.47|429.27|0
1645191980000|2022-02-18 13:46:20|431.37|429.17|431.87|429.67|431.87|429.67|431.27|429.07|0
1645191990000|2022-02-18 13:46:30|432.27|430.07|432.27|430.07|432.27|430.07|432.07|429.87|0
1645192000000|2022-02-18 13:46:40|432.47|430.27|432.86|430.66|432.86|430.66|432.37|430.17|0
1645192010000|2022-02-18 13:46:50|433.06|430.86|433.06|430.86|433.26|431.06|433.06|430.86|0
1645192020000|2022-02-18 13:47:00|432.47|430.27|432.67|430.47|432.67|430.47|432.17|429.97|0
1645192030000|2022-02-18 13:47:10|432.86|430.66|432.27|430.07|432.86|430.66|432.27|430.07|0
1645192040000|2022-02-18 13:47:20|432.07|429.87|432.27|430.07|432.27|430.07|432.07|429.87|0
1645192050000|2022-02-18 13:47:30|432.47|430.27|432.37|430.17|432.47|430.27|432.27|430.07|0
1645192060000|2022-02-18 13:47:40|432.27|430.07|432.86|430.66|432.86|430.66|432.27|430.07|0
1645192070000|2022-02-18 13:47:50|432.66|430.46|433.06|430.86|433.06|430.86|432.66|430.46|0
1645192080000|2022-02-18 13:48:00|432.86|430.66|432.66|430.46|432.86|430.66|432.66|430.46|0
1645192090000|2022-02-18 13:48:10|432.47|430.27|432.47|430.27|432.47|430.27|432.47|430.27|0
1645192100000|2022-02-18 13:48:20|432.66|430.46|432.66|430.46|433.26|431.06|432.66|430.46|0
1645192110000|2022-02-18 13:48:30|432.47|430.27|432.27|430.07|432.47|430.27|431.87|429.67|0
1645192120000|2022-02-18 13:48:40|431.67|429.47|431.47|429.27|431.67|429.47|431.47|429.27|0
1645192130000|2022-02-18 13:48:50|431.27|429.07|432.27|430.07|432.47|430.27|431.27|429.07|0
1645192140000|2022-02-18 13:49:00|431.67|429.47|431.67|429.47|432.07|429.87|431.67|429.47|0
1645192150000|2022-02-18 13:49:10|431.87|429.67|431.67|429.47|432.07|429.87|431.67|429.47|0
1645192160000|2022-02-18 13:49:20|431.97|429.77|431.47|429.27|431.97|429.77|431.27|429.07|0
1645192170000|2022-02-18 13:49:30|431.27|429.07|431.27|429.07|431.47|429.27|431.27|429.07|0
1645192180000|2022-02-18 13:49:40|431.47|429.27|431.07|428.87|431.47|429.27|431.07|428.87|0
1645192190000|2022-02-18 13:49:50|430.87|428.67|431.07|428.87|431.17|428.97|430.87|428.67|0
1645192200000|2022-02-18 13:50:00|431.17|428.97|431.47|429.27|431.87|429.67|431.17|428.97|0
1645192210000|2022-02-18 13:50:10|431.87|429.67|432.07|429.87|432.07|429.87|431.67|429.47|0
1645192220000|2022-02-18 13:50:20|431.87|429.67|432.07|429.87|432.07|429.87|431.67|429.47|0
1645192230000|2022-02-18 13:50:30|431.87|429.67|431.67|429.47|432.07|429.87|431.67|429.47|0
1645192240000|2022-02-18 13:50:40|431.87|429.67|432.07|429.87|432.17|429.97|431.87|429.67|0
1645192260000|2022-02-18 13:51:00|431.77|429.57|431.47|429.27|431.97|429.77|431.47|429.27|0
1645192270000|2022-02-18 13:51:10|431.07|428.87|430.78|428.58|431.07|428.87|430.78|428.58|0
1645192280000|2022-02-18 13:51:20|430.87|428.67|431.07|428.87|431.07|428.87|430.87|428.67|0
1645192290000|2022-02-18 13:51:30|430.87|428.67|430.67|428.47|430.87|428.67|430.67|428.47|0
1645192300000|2022-02-18 13:51:40|430.47|428.27|430.28|428.08|430.47|428.27|430.08|427.88|0
1645192310000|2022-02-18 13:51:50|429.78|427.58|429.28|427.08|429.78|427.58|429.28|427.08|0
1645192320000|2022-02-18 13:52:00|429.08|426.88|429.48|427.28|429.48|427.28|429.08|426.88|0
1645192330000|2022-02-18 13:52:10|429.28|427.08|429.68|427.48|429.68|427.48|429.28|427.08|0
1645192340000|2022-02-18 13:52:20|429.48|427.28|429.08|426.88|429.48|427.28|429.08|426.88|0
1645192350000|2022-02-18 13:52:30|428.88|426.68|428.49|426.29|428.88|426.68|428.49|426.29|0
1645192360000|2022-02-18 13:52:40|428.29|426.09|427.8|425.6|428.29|426.09|427.69|425.49|0
1645192370000|2022-02-18 13:52:50|427.69|425.49|427.69|425.49|427.69|425.49|427.5|425.3|0
1645192380000|2022-02-18 13:53:00|427.5|425.3|427.1|424.9|427.5|425.3|427.1|424.9|0
1645192390000|2022-02-18 13:53:10|426.9|424.7|427.3|425.1|427.3|425.1|426.9|424.7|0
1645192400000|2022-02-18 13:53:20|427.5|425.3|427.8|425.6|427.8|425.6|427.4|425.2|0
1645192410000|2022-02-18 13:53:30|427.89|425.69|427.5|425.3|427.89|425.69|427.5|425.3|0
1645192420000|2022-02-18 13:53:40|427.69|425.49|427.69|425.49|427.89|425.69|427.69|425.49|0
1645192430000|2022-02-18 13:53:50|427.89|425.69|428.09|425.89|428.29|426.09|427.89|425.69|0
1645192440000|2022-02-18 13:54:00|428.29|426.09|428.49|426.29|428.49|426.29|428.29|426.09|0
1645192450000|2022-02-18 13:54:10|428.29|426.09|428.49|426.29|428.49|426.29|428.29|426.09|0
1645192460000|2022-02-18 13:54:20|428.69|426.49|429.08|426.88|429.08|426.88|428.69|426.49|0
1645192470000|2022-02-18 13:54:30|428.88|426.68|428.88|426.68|428.88|426.68|428.79|426.59|0
1645192480000|2022-02-18 13:54:40|428.69|426.49|428.88|426.68|428.88|426.68|428.69|426.49|0
1645192490000|2022-02-18 13:54:50|428.09|425.89|428.49|426.29|428.69|426.49|428.09|425.89|0
1645192500000|2022-02-18 13:55:00|428.69|426.49|428.09|425.89|428.88|426.68|428.09|425.89|0
1645192510000|2022-02-18 13:55:10|427.99|425.79|428.29|426.09|428.49|426.29|427.99|425.79|0
1645192520000|2022-02-18 13:55:20|428.09|425.89|427.69|425.49|428.09|425.89|427.69|425.49|0
1645192530000|2022-02-18 13:55:30|428.09|425.89|428.09|425.89|428.09|425.89|428.09|425.89|0
1645192540000|2022-02-18 13:55:40|428.29|426.09|428.29|426.09|428.29|426.09|427.89|425.69|0
1645192550000|2022-02-18 13:55:50|428.39|426.19|428.68|426.48|428.88|426.68|428.39|426.19|0
1645192560000|2022-02-18 13:56:00|428.88|426.68|429.28|427.08|429.28|427.08|428.88|426.68|0
1645192570000|2022-02-18 13:56:10|429.08|426.88|429.68|427.48|429.68|427.48|429.08|426.88|0
1645192580000|2022-02-18 13:56:20|429.28|427.08|429.28|427.08|429.28|427.08|429.08|426.88|0
1645192590000|2022-02-18 13:56:30|429.48|427.28|428.88|426.68|429.48|427.28|428.88|426.68|0
1645192600000|2022-02-18 13:56:40|429.08|426.88|429.48|427.28|429.48|427.28|429.08|426.88|0
1645192610000|2022-02-18 13:56:50|429.08|426.88|429.28|427.08|429.28|427.08|429.08|426.88|0
1645192620000|2022-02-18 13:57:00|429.08|426.88|429.28|427.08|429.28|427.08|429.08|426.88|0
1645192630000|2022-02-18 13:57:10|428.88|426.68|428.88|426.68|429.08|426.88|428.68|426.48|0
1645192640000|2022-02-18 13:57:20|429.08|426.88|428.88|426.68|429.08|426.88|428.68|426.48|0
1645192650000|2022-02-18 13:57:30|428.68|426.48|428.49|426.29|428.99|426.79|428.49|426.29|0
1645192660000|2022-02-18 13:57:40|428.29|426.09|428.68|426.48|429.28|427.08|428.29|426.09|0
1645192670000|2022-02-18 13:57:50|428.88|426.68|429.08|426.88|429.08|426.88|428.88|426.68|0
1645192680000|2022-02-18 13:58:00|428.88|426.68|428.68|426.48|429.08|426.88|428.68|426.48|0
1645192690000|2022-02-18 13:58:10|428.88|426.68|428.29|426.09|428.88|426.68|428.29|426.09|0
1645192700000|2022-02-18 13:58:20|428.68|426.48|427.89|425.69|428.68|426.48|427.89|425.69|0
1645192710000|2022-02-18 13:58:30|428.09|425.89|427.89|425.69|428.09|425.89|427.89|425.69|0
1645192720000|2022-02-18 13:58:40|428.09|425.89|428.29|426.09|428.29|426.09|428.09|425.89|0
1645192730000|2022-02-18 13:58:50|428.49|426.29|428.49|426.29|428.68|426.48|428.49|426.29|0
1645192740000|2022-02-18 13:59:00|428.09|425.89|428.19|425.99|428.29|426.09|428.09|425.89|0
1645192750000|2022-02-18 13:59:10|427.89|425.69|428.49|426.29|428.49|426.29|427.89|425.69|0
1645192760000|2022-02-18 13:59:20|428.19|425.99|428.09|425.89|428.29|426.09|428.09|425.89|0
1645192770000|2022-02-18 13:59:30|428.49|426.29|428.49|426.29|428.68|426.48|428.49|426.29|0
1645192780000|2022-02-18 13:59:40|428.68|426.48|428.17|425.97|428.68|426.48|427.97|425.77|0
1645192790000|2022-02-18 13:59:50|427.97|425.77|427.97|425.77|427.97|425.77|427.97|425.77|0
1645192800000|2022-02-18 14:00:00|427.77|425.57|428.37|426.17|428.57|426.37|427.77|425.57|0
1645192810000|2022-02-18 14:00:10|427.97|425.77|428.67|426.47|428.67|426.47|427.97|425.77|0
1645192820000|2022-02-18 14:00:20|428.57|426.37|427.77|425.57|428.57|426.37|427.77|425.57|0
1645192830000|2022-02-18 14:00:30|427.18|424.98|427.42|425.22|427.42|425.22|427.18|424.98|0
1645192840000|2022-02-18 14:00:40|427.32|425.12|427.62|425.42|427.62|425.42|427.22|425.02|0
1645192850000|2022-02-18 14:00:50|427.52|425.32|427.42|425.22|427.62|425.42|427.42|425.22|0
1645192860000|2022-02-18 14:01:00|427.62|425.42|428.12|425.92|428.12|425.92|427.62|425.42|0
1645192870000|2022-02-18 14:01:10|428.21|426.01|428.61|426.41|428.61|426.41|428.21|426.01|0
1645192880000|2022-02-18 14:01:20|429.01|426.81|429.01|426.81|429.21|427.01|429.01|426.81|0
1645192890000|2022-02-18 14:01:30|428.71|426.51|428.01|425.81|428.71|426.51|428.01|425.81|0
1645192900000|2022-02-18 14:01:40|427.92|425.72|428.32|426.12|428.32|426.12|427.92|425.72|0
1645192910000|2022-02-18 14:01:50|428.61|426.41|428.21|426.01|428.61|426.41|428.21|426.01|0
1645192920000|2022-02-18 14:02:00|426.62|424.42|426.62|424.42|426.62|424.42|426.22|424.02|0
1645192930000|2022-02-18 14:02:10|426.73|424.53|426.62|424.42|426.73|424.53|426.62|424.42|0
1645192940000|2022-02-18 14:02:20|426.82|424.62|426.82|424.62|427.02|424.82|426.82|424.62|0
1645192950000|2022-02-18 14:02:30|426.62|424.42|426.62|424.42|426.62|424.42|426.42|424.22|0
1645192960000|2022-02-18 14:02:40|426.42|424.22|426.22|424.02|426.42|424.22|426.22|424.02|0
1645192970000|2022-02-18 14:02:50|426.33|424.13|426.42|424.22|426.62|424.42|426.33|424.13|0
1645192980000|2022-02-18 14:03:00|426.62|424.42|426.22|424.02|426.62|424.42|426.22|424.02|0
1645192990000|2022-02-18 14:03:10|426.62|424.42|426.22|424.02|426.62|424.42|426.22|424.02|0
1645193000000|2022-02-18 14:03:20|426.42|424.22|425.83|423.63|426.42|424.22|425.83|423.63|0
1645193010000|2022-02-18 14:03:30|425.63|423.43|425.43|423.23|425.63|423.43|425.23|423.03|0
1645193020000|2022-02-18 14:03:40|425.23|423.03|425.23|423.03|425.23|423.03|425.23|423.03|0
1645193030000|2022-02-18 14:03:50|424.84|422.64|425.03|422.83|425.03|422.83|424.84|422.64|0
1645193040000|2022-02-18 14:04:00|424.84|422.64|425.23|423.03|425.23|423.03|424.84|422.64|0
1645193050000|2022-02-18 14:04:10|425.43|423.23|425.43|423.23|425.43|423.23|425.43|423.23|0
1645193060000|2022-02-18 14:04:20|425.23|423.03|424.84|422.64|425.23|423.03|424.84|422.64|0
1645193070000|2022-02-18 14:04:30|425.03|422.83|424.74|422.54|425.03|422.83|424.74|422.54|0
1645193080000|2022-02-18 14:04:40|424.64|422.44|424.64|422.44|424.64|422.44|424.04|421.84|0
1645193090000|2022-02-18 14:04:50|424.84|422.64|425.43|423.23|425.43|423.23|424.84|422.64|0
1645193100000|2022-02-18 14:05:00|425.63|423.43|425.23|423.03|425.63|423.43|425.23|423.03|0
1645193110000|2022-02-18 14:05:10|425.43|423.23|426.03|423.83|426.03|423.83|425.43|423.23|0
1645193120000|2022-02-18 14:05:20|426.22|424.02|426.82|424.62|426.82|424.62|426.03|423.83|0
1645193130000|2022-02-18 14:05:30|426.62|424.42|426.42|424.22|426.62|424.42|426.42|424.22|0
1645193140000|2022-02-18 14:05:40|426.22|424.02|426.22|424.02|426.42|424.22|426.22|424.02|0
1645193150000|2022-02-18 14:05:50|426.03|423.83|425.83|423.63|426.03|423.83|425.83|423.63|0
1645193160000|2022-02-18 14:06:00|426.03|423.83|426.42|424.22|426.42|424.22|426.03|423.83|0
1645193170000|2022-02-18 14:06:10|426.22|424.02|426.42|424.22|427.02|424.82|426.22|424.02|0
1645193180000|2022-02-18 14:06:20|426.53|424.33|425.83|423.63|426.53|424.33|425.63|423.43|0
1645193190000|2022-02-18 14:06:30|425.63|423.43|426.82|424.62|426.82|424.62|425.63|423.43|0
1645193200000|2022-02-18 14:06:40|427.02|424.82|426.82|424.62|427.02|424.82|426.82|424.62|0
1645193210000|2022-02-18 14:06:50|427.02|424.82|426.92|424.72|427.02|424.82|426.82|424.62|0
1645193220000|2022-02-18 14:07:00|426.82|424.62|427.02|424.82|427.02|424.82|426.82|424.62|0
1645193230000|2022-02-18 14:07:10|426.92|424.72|427.22|425.02|427.22|425.02|426.82|424.62|0
1645193240000|2022-02-18 14:07:20|427.02|424.82|427.22|425.02|427.22|425.02|427.02|424.82|0
1645193250000|2022-02-18 14:07:30|427.02|424.82|427.22|425.02|427.22|425.02|427.02|424.82|0
1645193260000|2022-02-18 14:07:40|427.41|425.21|427.41|425.21|427.41|425.21|427.22|425.02|0
1645193270000|2022-02-18 14:07:50|427.61|425.41|427.61|425.41|427.72|425.52|427.61|425.41|0
1645193280000|2022-02-18 14:08:00|427.41|425.21|427.52|425.32|427.61|425.41|427.41|425.21|0
1645193290000|2022-02-18 14:08:10|427.41|425.21|427.41|425.21|427.52|425.32|427.41|425.21|0
1645193300000|2022-02-18 14:08:20|427.22|425.02|427.22|425.02|427.22|425.02|427.22|425.02|0
1645193310000|2022-02-18 14:08:30|427.12|424.92|427.22|425.02|427.22|425.02|426.92|424.72|0
1645193320000|2022-02-18 14:08:40|427.32|425.12|427.61|425.41|427.61|425.41|427.32|425.12|0
1645193330000|2022-02-18 14:08:50|427.81|425.61|427.81|425.61|427.81|425.61|427.81|425.61|0
1645193340000|2022-02-18 14:09:00|427.41|425.21|427.41|425.21|427.41|425.21|427.41|425.21|0
1645193350000|2022-02-18 14:09:10|427.22|425.02|427.22|425.02|427.22|425.02|427.22|425.02|0
1645193360000|2022-02-18 14:09:20|427.41|425.21|427.32|425.12|427.41|425.21|427.22|425.02|0
1645193370000|2022-02-18 14:09:30|427.02|424.82|427.22|425.02|427.22|425.02|427.02|424.82|0
1645193380000|2022-02-18 14:09:40|427.32|425.12|427.52|425.32|427.61|425.41|427.32|425.12|0
1645193390000|2022-02-18 14:09:50|427.61|425.41|428.01|425.81|428.01|425.81|427.61|425.41|0
1645193400000|2022-02-18 14:10:00|429.2|427|428.81|426.61|430|427.8|428.81|426.61|0
1645193410000|2022-02-18 14:10:10|429|426.8|428.91|426.71|429|426.8|428.61|426.41|0
1645193420000|2022-02-18 14:10:20|429.2|427|430.4|428.2|430.4|428.2|429.2|427|0
1645193430000|2022-02-18 14:10:30|430.6|428.4|430.8|428.6|431.2|429|430.6|428.4|0
1645193450000|2022-02-18 14:10:50|430.9|428.7|430.8|428.6|430.9|428.7|430.6|428.4|0
1645193460000|2022-02-18 14:11:00|430.6|428.4|430.4|428.2|430.6|428.4|430.2|428|0
1645193470000|2022-02-18 14:11:10|430|427.8|430.4|428.2|430.6|428.4|430|427.8|0
1645193480000|2022-02-18 14:11:20|430.6|428.4|430.6|428.4|431|428.8|430.6|428.4|0
1645193490000|2022-02-18 14:11:30|430.4|428.2|430.6|428.4|430.6|428.4|430.4|428.2|0
1645193500000|2022-02-18 14:11:40|431|428.8|431.2|429|431.2|429|431|428.8|0
1645193510000|2022-02-18 14:11:50|431.4|429.2|431.6|429.4|431.99|429.79|431.4|429.2|0
1645193520000|2022-02-18 14:12:00|430.6|428.4|430.6|428.4|430.7|428.5|430.6|428.4|0
1645193530000|2022-02-18 14:12:10|430.4|428.2|429.6|427.4|430.4|428.2|429.6|427.4|0
1645193540000|2022-02-18 14:12:20|429.4|427.2|429.8|427.6|429.8|427.6|429.2|427|0
1645193550000|2022-02-18 14:12:30|430|427.8|430.4|428.2|430.4|428.2|430|427.8|0
1645193560000|2022-02-18 14:12:40|430.6|428.4|431.4|429.2|431.4|429.2|430.6|428.4|0
1645193570000|2022-02-18 14:12:50|431|428.8|430.8|428.6|431.2|429|430.8|428.6|0
1645193580000|2022-02-18 14:13:00|431.2|429|430.6|428.4|431.2|429|430.6|428.4|0
1645193590000|2022-02-18 14:13:10|430.4|428.2|430.6|428.4|430.6|428.4|430.4|428.2|0
1645193600000|2022-02-18 14:13:20|430.5|428.3|431|428.8|431|428.8|430.4|428.2|0
1645193610000|2022-02-18 14:13:30|431.4|429.2|431.2|429|431.59|429.39|431.2|429|0
1645193620000|2022-02-18 14:13:40|431.59|429.39|431.79|429.59|431.79|429.59|431.59|429.39|0
1645193630000|2022-02-18 14:13:50|431.99|429.79|431.9|429.7|431.99|429.79|431.59|429.39|0
1645193640000|2022-02-18 14:14:00|431.79|429.59|432.19|429.99|432.19|429.99|431.79|429.59|0
1645193650000|2022-02-18 14:14:10|431.99|429.79|432.79|430.59|432.79|430.59|431.99|429.79|0
1645193660000|2022-02-18 14:14:20|432.39|430.19|431.79|429.59|432.39|430.19|431.79|429.59|0
1645193670000|2022-02-18 14:14:30|432.19|429.99|432.19|429.99|432.19|429.99|431.79|429.59|0
1645193680000|2022-02-18 14:14:40|432.39|430.19|432.39|430.19|432.59|430.39|432.39|430.19|0
1645193690000|2022-02-18 14:14:50|432.79|430.59|432.79|430.59|432.79|430.59|432.59|430.39|0
1645193700000|2022-02-18 14:15:00|432.59|430.39|433.59|431.39|433.59|431.39|432.59|430.39|0
1645193710000|2022-02-18 14:15:10|433.39|431.19|432.79|430.59|433.39|431.19|432.79|430.59|0
1645193720000|2022-02-18 14:15:20|432.3|430.1|431.99|429.79|432.3|430.1|431.99|429.79|0
1645193730000|2022-02-18 14:15:30|431.59|429.39|431.39|429.19|431.79|429.59|431.39|429.19|0
1645193740000|2022-02-18 14:15:40|431.19|428.99|431|428.8|431.19|428.99|431|428.8|0
1645193750000|2022-02-18 14:15:50|430.8|428.6|430.4|428.2|430.8|428.6|430.4|428.2|0
1645193760000|2022-02-18 14:16:00|430.6|428.4|430.6|428.4|430.6|428.4|430.4|428.2|0
1645193770000|2022-02-18 14:16:10|430.4|428.2|430.4|428.2|430.4|428.2|430.2|428|0
1645193780000|2022-02-18 14:16:20|430.2|428|430.8|428.6|430.8|428.6|430.2|428|0
1645193790000|2022-02-18 14:16:30|430.6|428.4|431.59|429.39|431.59|429.39|430.6|428.4|0
1645193800000|2022-02-18 14:16:40|431.39|429.19|431.99|429.79|431.99|429.79|431.39|429.19|0
1645193810000|2022-02-18 14:16:50|431.7|429.5|431.19|428.99|431.7|429.5|431.19|428.99|0
1645193820000|2022-02-18 14:17:00|431.3|429.1|431.39|429.19|431.39|429.19|431.3|429.1|0
1645193830000|2022-02-18 14:17:10|431.79|429.59|432.19|429.99|432.3|430.1|431.79|429.59|0
1645193840000|2022-02-18 14:17:20|431.99|429.79|431.99|429.79|431.99|429.79|431.99|429.79|0
1645193850000|2022-02-18 14:17:30|431.59|429.39|431.59|429.39|431.79|429.59|431.59|429.39|0
1645193860000|2022-02-18 14:17:40|431.79|429.59|431.79|429.59|431.79|429.59|431.79|429.59|0
1645193870000|2022-02-18 14:17:50|431.99|429.79|431.99|429.79|431.99|429.79|431.99|429.79|0
1645193880000|2022-02-18 14:18:00|431.59|429.39|431.79|429.59|431.79|429.59|431.59|429.39|0
1645193890000|2022-02-18 14:18:10|431.9|429.7|432.19|429.99|432.19|429.99|431.9|429.7|0
1645193900000|2022-02-18 14:18:20|432.1|429.9|431.39|429.19|432.1|429.9|431.39|429.19|0
1645193910000|2022-02-18 14:18:30|431.19|428.99|431.39|429.19|431.39|429.19|430.99|428.79|0
1645193920000|2022-02-18 14:18:40|431.59|429.39|431.19|428.99|431.59|429.39|431.19|428.99|0
1645193930000|2022-02-18 14:18:50|430.99|428.79|431.39|429.19|431.39|429.19|430.99|428.79|0
1645193940000|2022-02-18 14:19:00|431.79|429.59|432.1|429.9|432.19|429.99|431.79|429.59|0
1645193950000|2022-02-18 14:19:10|431.99|429.79|432.19|429.99|432.19|429.99|431.79|429.59|0
1645193960000|2022-02-18 14:19:20|432.59|430.39|433.19|430.99|433.19|430.99|432.59|430.39|0
1645193970000|2022-02-18 14:19:30|432.99|430.79|433.09|430.89|433.09|430.89|432.99|430.79|0
1645193980000|2022-02-18 14:19:40|433.19|430.99|433.19|430.99|433.39|431.19|433.19|430.99|0
1645193990000|2022-02-18 14:19:50|433.39|431.19|433.19|430.99|433.39|431.19|433.19|430.99|0
1645194000000|2022-02-18 14:20:00|432.89|430.69|432.99|430.79|432.99|430.79|432.79|430.59|0
1645194010000|2022-02-18 14:20:10|433.19|430.99|433.39|431.19|433.59|431.39|433.19|430.99|0
1645194020000|2022-02-18 14:20:20|433.19|430.99|433.59|431.39|433.59|431.39|432.99|430.79|0
1645194030000|2022-02-18 14:20:30|434.09|431.89|434.19|431.99|434.29|432.09|434.09|431.89|0
1645194040000|2022-02-18 14:20:40|434.39|432.19|433.99|431.79|434.39|432.19|433.99|431.79|0
1645194050000|2022-02-18 14:20:50|433.79|431.59|433.59|431.39|433.79|431.59|433.59|431.39|0
1645194060000|2022-02-18 14:21:00|433.79|431.59|433.79|431.59|433.79|431.59|433.39|431.19|0
1645194070000|2022-02-18 14:21:10|433.99|431.79|434.19|431.99|434.19|431.99|433.99|431.79|0
1645194080000|2022-02-18 14:21:20|434.39|432.19|434.39|432.19|434.39|432.19|433.99|431.79|0
1645194090000|2022-02-18 14:21:30|434.59|432.39|434.39|432.19|434.79|432.59|434.39|432.19|0
1645194100000|2022-02-18 14:21:40|434.49|432.29|434.19|431.99|434.59|432.39|434.19|431.99|0
1645194110000|2022-02-18 14:21:50|434.39|432.19|434.39|432.19|434.39|432.19|434.39|432.19|0
1645194120000|2022-02-18 14:22:00|434.19|431.99|434.79|432.59|434.79|432.59|434.19|431.99|0
1645194130000|2022-02-18 14:22:10|433.99|431.79|433.79|431.59|434.09|431.89|433.79|431.59|0
1645194140000|2022-02-18 14:22:20|433.59|431.39|433.79|431.59|433.79|431.59|433.39|431.19|0
1645194150000|2022-02-18 14:22:30|434.19|431.99|434.59|432.39|434.59|432.39|434.19|431.99|0
1645194160000|2022-02-18 14:22:40|434.39|432.19|433.59|431.39|434.39|432.19|433.59|431.39|0
1645194170000|2022-02-18 14:22:50|433.79|431.59|433.59|431.39|433.79|431.59|433.59|431.39|0
1645194180000|2022-02-18 14:23:00|433.39|431.19|433.59|431.39|433.79|431.59|433.29|431.09|0
1645194190000|2022-02-18 14:23:10|433.79|431.59|433.79|431.59|433.99|431.79|433.59|431.39|0
1645194200000|2022-02-18 14:23:20|433.59|431.39|434.19|431.99|434.19|431.99|433.59|431.39|0
1645194210000|2022-02-18 14:23:30|434.59|432.39|434.59|432.39|434.59|432.39|434.39|432.19|0
1645194220000|2022-02-18 14:23:40|434.39|432.19|434.49|432.29|434.49|432.29|434.39|432.19|0
1645194230000|2022-02-18 14:23:50|434.39|432.19|433.99|431.79|434.39|432.19|433.99|431.79|0
1645194240000|2022-02-18 14:24:00|434.19|431.99|434.09|431.89|434.19|431.99|434.09|431.89|0
1645194250000|2022-02-18 14:24:10|433.99|431.79|433.99|431.79|433.99|431.79|433.79|431.59|0
1645194260000|2022-02-18 14:24:20|433.79|431.59|432.99|430.79|433.79|431.59|432.99|430.79|0
1645194270000|2022-02-18 14:24:30|432.79|430.59|432.19|429.99|432.79|430.59|432.19|429.99|0
1645194280000|2022-02-18 14:24:40|431.99|429.79|431.79|429.59|431.99|429.79|431.79|429.59|0
1645194290000|2022-02-18 14:24:50|431.89|429.69|431.99|429.79|431.99|429.79|431.79|429.59|0
1645194300000|2022-02-18 14:25:00|431.19|428.99|429|426.8|431.19|428.99|429|426.8|0
1645194310000|2022-02-18 14:25:10|428.2|426|428.6|426.4|428.6|426.4|428.2|426|0
1645194320000|2022-02-18 14:25:20|428.2|426|428.6|426.4|428.6|426.4|428.11|425.91|0
1645194330000|2022-02-18 14:25:30|428.8|426.6|428.2|426|428.8|426.6|427.81|425.61|0
1645194340000|2022-02-18 14:25:40|428|425.8|427.81|425.61|428|425.8|427.61|425.41|0
1645194350000|2022-02-18 14:25:50|428.4|426.2|429.2|427|429.2|427|428.4|426.2|0
1645194360000|2022-02-18 14:26:00|429.6|427.4|429.4|427.2|429.6|427.4|429|426.8|0
1645194370000|2022-02-18 14:26:10|429.1|426.9|430.59|428.39|430.59|428.39|429.1|426.9|0
1645194380000|2022-02-18 14:26:20|430.79|428.59|430.5|428.3|430.79|428.59|429.99|427.79|0
1645194390000|2022-02-18 14:26:30|430.39|428.19|430.7|428.5|430.7|428.5|430.19|427.99|0
1645194400000|2022-02-18 14:26:40|430.99|428.79|430.79|428.59|430.99|428.79|430.79|428.59|0
1645194410000|2022-02-18 14:26:50|430.99|428.79|431.19|428.99|431.39|429.19|430.99|428.79|0
1645194420000|2022-02-18 14:27:00|430.59|428.39|430.99|428.79|430.99|428.79|430.59|428.39|0
1645194430000|2022-02-18 14:27:10|430.79|428.59|430.7|428.5|430.99|428.79|430.59|428.39|0
1645194440000|2022-02-18 14:27:20|430.79|428.59|430.39|428.19|430.79|428.59|430.39|428.19|0
1645194450000|2022-02-18 14:27:30|429.8|427.6|430.19|427.99|430.39|428.19|429.8|427.6|0
1645194460000|2022-02-18 14:27:40|429.4|427.2|430.19|427.99|430.19|427.99|429.4|427.2|0
1645194470000|2022-02-18 14:27:50|431.99|429.79|431.79|429.59|432.49|430.29|431.79|429.59|0
1645194480000|2022-02-18 14:28:00|431.39|429.19|429|426.8|431.39|429.19|429|426.8|0
1645194490000|2022-02-18 14:28:10|429.4|427.2|430.99|428.79|430.99|428.79|429.4|427.2|0
1645194500000|2022-02-18 14:28:20|430.3|428.1|430.99|428.79|431.49|429.29|430.3|428.1|0
1645194510000|2022-02-18 14:28:30|430.9|428.7|430.39|428.19|430.9|428.7|429.79|427.59|0
1645194520000|2022-02-18 14:28:40|430.59|428.39|429.99|427.79|430.59|428.39|429.79|427.59|0
1645194530000|2022-02-18 14:28:50|429.4|427.2|429.5|427.3|429.99|427.79|429.4|427.2|0
1645194540000|2022-02-18 14:29:00|429.3|427.1|429.6|427.4|429.6|427.4|429|426.8|0
1645194550000|2022-02-18 14:29:10|429.4|427.2|429.6|427.4|429.79|427.59|429.4|427.2|0
1645194560000|2022-02-18 14:29:20|429.4|427.2|429.2|427|429.4|427.2|429|426.8|0
1645194570000|2022-02-18 14:29:30|429.3|427.1|428.2|426|429.3|427.1|428.2|426|0
1645194580000|2022-02-18 14:29:40|428.4|426.2|427.11|424.91|428.4|426.2|427.11|424.91|0
1645194590000|2022-02-18 14:29:50|426.02|423.82|425.82|423.62|426.02|423.82|425.72|423.52|0
1645194600000|2022-02-18 14:30:00|427.01|424.81|426.41|424.21|427.01|424.81|425.42|423.22|0
1645194610000|2022-02-18 14:30:10|426.02|423.82|426.32|424.12|426.41|424.21|426.02|423.82|0
1645194620000|2022-02-18 14:30:20|427.21|425.01|426.81|424.61|427.21|425.01|426.61|424.41|0
1645194630000|2022-02-18 14:30:30|426.41|424.21|425.03|422.83|427.01|424.81|425.03|422.83|0
1645194640000|2022-02-18 14:30:40|424.14|421.94|423.44|421.24|425.13|422.93|423.44|421.24|0
1645194650000|2022-02-18 14:30:50|424.23|422.03|425.62|423.42|425.62|423.42|424.23|422.03|0
1645194660000|2022-02-18 14:31:00|424.43|422.23|423.44|421.24|424.63|422.43|423.44|421.24|0
1645194670000|2022-02-18 14:31:10|423.64|421.44|425.82|423.62|425.82|423.62|423.64|421.44|0
1645194680000|2022-02-18 14:31:20|426.21|424.01|423.84|421.64|426.21|424.01|423.84|421.64|0
1645194690000|2022-02-18 14:31:30|424.23|422.03|424.63|422.43|424.63|422.43|423.64|421.44|0
1645194700000|2022-02-18 14:31:40|424.43|422.23|423.24|421.04|424.43|422.23|423.24|421.04|0
1645194710000|2022-02-18 14:31:50|423.84|421.64|424.23|422.03|424.23|422.03|423.24|421.04|0
1645194720000|2022-02-18 14:32:00|424.83|422.63|425.42|423.22|425.42|423.22|424.83|422.63|0
1645194730000|2022-02-18 14:32:10|424.43|422.23|424.23|422.03|424.43|422.23|423.64|421.44|0
1645194740000|2022-02-18 14:32:20|424.43|422.23|424.93|422.73|424.93|422.73|424.23|422.03|0
1645194750000|2022-02-18 14:32:30|424.03|421.83|424.83|422.63|424.83|422.63|424.03|421.83|0
1645194760000|2022-02-18 14:32:40|424.43|422.23|424.63|422.43|424.83|422.63|424.43|422.23|0
1645194770000|2022-02-18 14:32:50|424.23|422.03|425.22|423.02|425.22|423.02|424.23|422.03|0
1645194780000|2022-02-18 14:33:00|426.02|423.82|425.22|423.02|426.02|423.82|425.22|423.02|0
1645194790000|2022-02-18 14:33:10|426.61|424.41|427.01|424.81|427.41|425.21|426.61|424.41|0
1645194800000|2022-02-18 14:33:20|428|425.8|428.4|426.2|428.6|426.4|428|425.8|0
1645194810000|2022-02-18 14:33:30|427.21|425.01|427.51|425.31|427.51|425.31|427.01|424.81|0
1645194820000|2022-02-18 14:33:40|427.6|425.4|427.31|425.11|427.8|425.6|427.31|425.11|0
1645194830000|2022-02-18 14:33:50|428|425.8|427.6|425.4|428|425.8|426.81|424.61|0
1645194840000|2022-02-18 14:34:00|427.41|425.21|426.81|424.61|427.41|425.21|426.81|424.61|0
1645194850000|2022-02-18 14:34:10|427.21|425.01|428|425.8|428|425.8|427.01|424.81|0
1645194860000|2022-02-18 14:34:20|428.8|426.6|428.2|426|428.8|426.6|427.8|425.6|0
1645194870000|2022-02-18 14:34:30|428.8|426.6|429.2|427|429.2|427|428.8|426.6|0
1645194880000|2022-02-18 14:34:40|428.8|426.6|429.59|427.39|429.59|427.39|428.8|426.6|0
1645194890000|2022-02-18 14:34:50|430.19|427.99|430.59|428.39|430.59|428.39|429.99|427.79|0
1645194900000|2022-02-18 14:35:00|430.99|428.79|431.39|429.19|431.39|429.19|430.99|428.79|0
1645194910000|2022-02-18 14:35:10|430.99|428.79|431.99|429.79|431.99|429.79|430.99|428.79|0
1645194920000|2022-02-18 14:35:20|432.19|429.99|432.99|430.79|432.99|430.79|432.19|429.99|0
1645194930000|2022-02-18 14:35:30|432.49|430.29|430.99|428.79|432.49|430.29|430.99|428.79|0
1645194940000|2022-02-18 14:35:40|431.59|429.39|433.19|430.99|433.19|430.99|431.59|429.39|0
1645194950000|2022-02-18 14:35:50|433.39|431.19|434.39|432.19|434.39|432.19|433.39|431.19|0
1645194960000|2022-02-18 14:36:00|433.79|431.59|433.29|431.09|433.99|431.79|433.29|431.09|0
1645194970000|2022-02-18 14:36:10|432.99|430.79|432.79|430.59|432.99|430.79|432.79|430.59|0
1645194980000|2022-02-18 14:36:20|433.78|431.58|434.59|432.39|434.59|432.39|433.78|431.58|0
1645194990000|2022-02-18 14:36:30|434.79|432.59|433.78|431.58|434.79|432.59|433.78|431.58|0
1645195000000|2022-02-18 14:36:40|433.38|431.18|432.89|430.69|433.58|431.38|432.89|430.69|0
1645195010000|2022-02-18 14:36:50|432.79|430.59|431.99|429.79|432.79|430.59|431.79|429.59|0
1645195020000|2022-02-18 14:37:00|431.39|429.19|429.59|427.39|431.39|429.19|429.59|427.39|0
1645195030000|2022-02-18 14:37:10|430.59|428.39|429.79|427.59|430.99|428.79|429.79|427.59|0
1645195040000|2022-02-18 14:37:20|429.59|427.39|428.7|426.5|429.59|427.39|428.7|426.5|0
1645195050000|2022-02-18 14:37:30|429|426.8|427.4|425.2|429|426.8|427.4|425.2|0
1645195060000|2022-02-18 14:37:40|427.6|425.4|428|425.8|428.2|426|427.6|425.4|0
1645195070000|2022-02-18 14:37:50|428.2|426|428.2|426|428.4|426.2|428.2|426|0
1645195080000|2022-02-18 14:38:00|428.6|426.4|428|425.8|428.8|426.6|428|425.8|0
1645195090000|2022-02-18 14:38:10|427.01|424.81|426.61|424.41|427.01|424.81|426.21|424.01|0
1645195100000|2022-02-18 14:38:20|425.82|423.62|424.23|422.03|425.82|423.62|424.23|422.03|0
1645195110000|2022-02-18 14:38:30|424.03|421.83|425.62|423.42|425.62|423.42|424.03|421.83|0
1645195120000|2022-02-18 14:38:40|426.21|424.01|426.61|424.41|426.61|424.41|426.01|423.81|0
1645195130000|2022-02-18 14:38:50|427.2|425|426.61|424.41|427.2|425|426.61|424.41|0
1645195140000|2022-02-18 14:39:00|426.81|424.61|427.2|425|427.2|425|426.61|424.41|0
1645195150000|2022-02-18 14:39:10|426.81|424.61|427.4|425.2|427.4|425.2|426.81|424.61|0
1645195160000|2022-02-18 14:39:20|427.6|425.4|427.01|424.81|427.8|425.6|427.01|424.81|0
1645195170000|2022-02-18 14:39:30|426.61|424.41|427.9|425.7|427.9|425.7|426.61|424.41|0
1645195180000|2022-02-18 14:39:40|427.6|425.4|428.2|426|428.2|426|427.51|425.31|0
1645195190000|2022-02-18 14:39:50|428.4|426.2|427.6|425.4|428.4|426.2|427.6|425.4|0
1645195200000|2022-02-18 14:40:00|428|425.8|428.8|426.6|428.8|426.6|428|425.8|0
1645195210000|2022-02-18 14:40:10|429.39|427.19|428|425.8|429.59|427.39|428|425.8|0
1645195220000|2022-02-18 14:40:20|429.19|426.99|428.5|426.3|429.19|426.99|428.5|426.3|0
1645195230000|2022-02-18 14:40:30|428.4|426.2|428.99|426.79|428.99|426.79|428.4|426.2|0
1645195240000|2022-02-18 14:40:40|429.19|426.99|429.39|427.19|429.39|427.19|428.6|426.4|0
1645195250000|2022-02-18 14:40:50|429.19|426.99|430.09|427.89|430.09|427.89|428.99|426.79|0
1645195260000|2022-02-18 14:41:00|429.89|427.69|431.19|428.99|431.19|428.99|429.59|427.39|0
1645195270000|2022-02-18 14:41:10|431.78|429.58|432.58|430.38|432.58|430.38|431.78|429.58|0
1645195280000|2022-02-18 14:41:20|433.18|430.98|433.38|431.18|433.58|431.38|433.18|430.98|0
1645195290000|2022-02-18 14:41:30|434.18|431.98|433.98|431.78|434.18|431.98|433.58|431.38|0
1645195300000|2022-02-18 14:41:40|434.38|432.18|434.78|432.58|434.78|432.58|434.38|432.18|0
1645195310000|2022-02-18 14:41:50|435.18|432.98|435.59|433.39|435.59|433.39|434.78|432.58|0
1645195320000|2022-02-18 14:42:00|435.79|433.59|436.99|434.79|436.99|434.79|435.79|433.59|0
1645195330000|2022-02-18 14:42:10|436.19|433.99|436.39|434.19|436.59|434.39|436.19|433.99|0
1645195340000|2022-02-18 14:42:20|436.19|433.99|436.39|434.19|436.39|434.19|436.19|433.99|0
1645195350000|2022-02-18 14:42:30|436.59|434.39|437.39|435.19|437.39|435.19|436.59|434.39|0
1645195360000|2022-02-18 14:42:40|436.99|434.79|434.98|432.78|436.99|434.79|434.98|432.78|0
1645195370000|2022-02-18 14:42:50|434.38|432.18|435.38|433.18|435.38|433.18|434.38|432.18|0
1645195380000|2022-02-18 14:43:00|434.98|432.78|434.78|432.58|434.98|432.78|434.58|432.38|0
1645195390000|2022-02-18 14:43:10|435.18|432.98|435.18|432.98|435.18|432.98|434.38|432.18|0
1645195400000|2022-02-18 14:43:20|435.58|433.38|434.38|432.18|435.79|433.59|434.38|432.18|0
1645195410000|2022-02-18 14:43:30|434.18|431.98|433.98|431.78|434.38|432.18|433.98|431.78|0
1645195420000|2022-02-18 14:43:40|435.58|433.38|435.38|433.18|435.58|433.38|435.38|433.18|0
1645195430000|2022-02-18 14:43:50|434.78|432.58|434.58|432.38|434.78|432.58|434.18|431.98|0
1645195440000|2022-02-18 14:44:00|434.18|431.98|435.18|432.98|435.18|432.98|434.18|431.98|0
1645195450000|2022-02-18 14:44:10|434.78|432.58|435.89|433.69|435.89|433.69|434.78|432.58|0
1645195460000|2022-02-18 14:44:20|435.79|433.59|434.38|432.18|435.79|433.59|434.38|432.18|0
1645195470000|2022-02-18 14:44:30|434.18|431.98|435.38|433.18|435.38|433.18|434.18|431.98|0
1645195480000|2022-02-18 14:44:40|435.78|433.58|436.19|433.99|436.19|433.99|435.38|433.18|0
1645195490000|2022-02-18 14:44:50|435.78|433.58|436.79|434.59|436.79|434.59|435.78|433.58|0
1645195500000|2022-02-18 14:45:00|436.59|434.39|436.99|434.79|436.99|434.79|436.59|434.39|0
1645195510000|2022-02-18 14:45:10|437.59|435.39|436.59|434.39|437.59|435.39|436.59|434.39|0
1645195520000|2022-02-18 14:45:20|436.19|433.99|435.99|433.79|436.19|433.99|435.78|433.58|0
1645195530000|2022-02-18 14:45:30|436.39|434.19|437.19|434.99|438.19|435.99|436.39|434.19|0
1645195540000|2022-02-18 14:45:40|436.99|434.79|435.38|433.18|436.99|434.79|435.38|433.18|0
1645195550000|2022-02-18 14:45:50|436.19|433.99|436.59|434.39|436.59|434.39|435.89|433.69|0
1645195560000|2022-02-18 14:46:00|436.39|434.19|435.98|433.78|436.39|434.19|435.78|433.58|0
1645195570000|2022-02-18 14:46:10|436.59|434.39|435.29|433.09|436.59|434.39|434.98|432.78|0
1645195580000|2022-02-18 14:46:20|435.18|432.98|435.98|433.78|435.98|433.78|435.18|432.98|0
1645195590000|2022-02-18 14:46:30|436.39|434.19|435.38|433.18|436.39|434.19|435.38|433.18|0
1645195600000|2022-02-18 14:46:40|435.18|432.98|435.78|433.58|435.78|433.58|434.78|432.58|0
1645195610000|2022-02-18 14:46:50|436.19|433.99|433.38|431.18|436.19|433.99|432.98|430.78|0
1645195620000|2022-02-18 14:47:00|433.98|431.78|434.78|432.58|434.78|432.58|433.98|431.78|0
1645195630000|2022-02-18 14:47:10|434.18|431.98|432.98|430.78|434.58|432.38|432.98|430.78|0
1645195640000|2022-02-18 14:47:20|432.58|430.38|432.18|429.98|432.78|430.58|432.18|429.98|0
1645195650000|2022-02-18 14:47:30|432.38|430.18|431.98|429.78|432.38|430.18|431.98|429.78|0
1645195660000|2022-02-18 14:47:40|432.18|429.98|429.79|427.59|432.18|429.98|429.79|427.59|0
1645195670000|2022-02-18 14:47:50|430.98|428.78|430.98|428.78|430.98|428.78|430.78|428.58|0
1645195680000|2022-02-18 14:48:00|431.58|429.38|431.18|428.98|431.58|429.38|430.78|428.58|0
1645195690000|2022-02-18 14:48:10|431.38|429.18|432.18|429.98|432.18|429.98|431.38|429.18|0
1645195700000|2022-02-18 14:48:20|431.78|429.58|432.98|430.78|432.98|430.78|431.78|429.58|0
1645195710000|2022-02-18 14:48:30|432.78|430.58|432.69|430.49|433.38|431.18|432.58|430.38|0
1645195720000|2022-02-18 14:48:40|431.78|429.58|430.98|428.78|431.78|429.58|430.98|428.78|0
1645195730000|2022-02-18 14:48:50|430.39|428.19|430.78|428.58|430.98|428.78|430.39|428.19|0
1645195740000|2022-02-18 14:49:00|431.78|429.58|431.18|428.98|431.78|429.58|430.98|428.78|0
1645195750000|2022-02-18 14:49:10|431.78|429.58|431.58|429.38|431.78|429.58|431.58|429.38|0
1645195760000|2022-02-18 14:49:20|431.98|429.78|431.78|429.58|432.38|430.18|431.78|429.58|0
1645195770000|2022-02-18 14:49:30|431.18|428.98|429.99|427.79|431.58|429.38|429.99|427.79|0
1645195780000|2022-02-18 14:49:40|430.19|427.99|430.19|427.99|430.19|427.99|429.99|427.79|0
1645195790000|2022-02-18 14:49:50|429.39|427.19|428.59|426.39|429.39|427.19|428.59|426.39|0
1645195800000|2022-02-18 14:50:00|428.39|426.19|427.4|425.2|428.39|426.19|427.2|425|0
1645195810000|2022-02-18 14:50:10|427|424.8|427|424.8|427.4|425.2|426.41|424.21|0
1645195820000|2022-02-18 14:50:20|427.6|425.4|426.8|424.6|427.6|425.4|426.41|424.21|0
1645195830000|2022-02-18 14:50:30|427.2|425|427|424.8|427.6|425.4|426.41|424.21|0
1645195840000|2022-02-18 14:50:40|427.2|425|427.4|425.2|427.4|425.2|427|424.8|0
1645195850000|2022-02-18 14:50:50|427.8|425.6|427.2|425|427.8|425.6|427.2|425|0
1645195860000|2022-02-18 14:51:00|426.8|424.6|427.6|425.4|427.6|425.4|426.41|424.21|0
1645195870000|2022-02-18 14:51:10|426.21|424.01|425.61|423.41|427.2|425|425.61|423.41|0
1645195880000|2022-02-18 14:51:20|425.91|423.71|425.81|423.61|425.91|423.71|425.52|423.32|0
1645195890000|2022-02-18 14:51:30|425.22|423.02|426.41|424.21|426.41|424.21|425.22|423.02|0
1645195900000|2022-02-18 14:51:40|426.01|423.81|426.41|424.21|426.41|424.21|426.01|423.81|0
1645195910000|2022-02-18 14:51:50|426.8|424.6|426.6|424.4|427.2|425|426.6|424.4|0
1645195920000|2022-02-18 14:52:00|427.6|425.4|428.39|426.19|428.39|426.19|427.11|424.91|0
1645195930000|2022-02-18 14:52:10|427.6|425.4|428|425.8|428.19|425.99|427.6|425.4|0
1645195940000|2022-02-18 14:52:20|427.6|425.4|428.3|426.1|428.59|426.39|427.6|425.4|0
1645195950000|2022-02-18 14:52:30|427.4|425.2|426.21|424.01|427.4|425.2|426.21|424.01|0
1645195960000|2022-02-18 14:52:40|425.81|423.61|425.41|423.21|426.41|424.21|425.41|423.21|0
1645195970000|2022-02-18 14:52:50|425.81|423.61|425.61|423.41|425.81|423.61|425.61|423.41|0
1645195980000|2022-02-18 14:53:00|425.22|423.02|424.82|422.62|425.22|423.02|424.22|422.02|0
1645195990000|2022-02-18 14:53:10|424.22|422.02|423.83|421.63|424.22|422.02|423.83|421.63|0
1645196000000|2022-02-18 14:53:20|423.43|421.23|422.84|420.64|423.43|421.23|422.84|420.64|0
1645196010000|2022-02-18 14:53:30|422.05|419.85|421.85|419.65|422.25|420.05|421.85|419.65|0
1645196020000|2022-02-18 14:53:40|421.65|419.45|421.06|418.86|421.65|419.45|421.06|418.86|0
1645196030000|2022-02-18 14:53:50|421.26|419.06|420.08|417.88|421.26|419.06|419.88|417.68|0
1645196040000|2022-02-18 14:54:00|419.48|417.28|420.86|418.66|420.86|418.66|419.48|417.28|0
1645196050000|2022-02-18 14:54:10|421.06|418.86|420.86|418.66|421.65|419.45|420.86|418.66|0
1645196060000|2022-02-18 14:54:20|421.56|419.36|421.85|419.65|421.85|419.65|421.26|419.06|0
1645196070000|2022-02-18 14:54:30|421.16|418.96|421.06|418.86|421.16|418.96|420.67|418.47|0
1645196080000|2022-02-18 14:54:40|420.77|418.57|420.27|418.07|420.86|418.66|420.27|418.07|0
1645196090000|2022-02-18 14:54:50|419.88|417.68|418.5|416.3|419.88|417.68|418.3|416.1|0
1645196100000|2022-02-18 14:55:00|418.3|416.1|416.73|414.53|418.3|416.1|416.73|414.53|0
1645196110000|2022-02-18 14:55:10|416.64|414.44|417.91|415.71|417.91|415.71|416.64|414.44|0
1645196120000|2022-02-18 14:55:20|418.11|415.91|419.29|417.09|419.29|417.09|418.11|415.91|0
1645196130000|2022-02-18 14:55:30|419.88|417.68|419.88|417.68|419.88|417.68|419.68|417.48|0
1645196140000|2022-02-18 14:55:40|420.27|418.07|420.18|417.98|420.47|418.27|419.88|417.68|0
1645196150000|2022-02-18 14:55:50|419.88|417.68|419.39|417.19|419.88|417.68|419.39|417.19|0
1645196160000|2022-02-18 14:56:00|419.48|417.28|419.78|417.58|419.78|417.58|418.5|416.3|0
1645196170000|2022-02-18 14:56:10|419.68|417.48|418.7|416.5|419.68|417.48|418.7|416.5|0
1645196180000|2022-02-18 14:56:20|417.71|415.51|417.52|415.32|417.71|415.51|417.52|415.32|0
1645196190000|2022-02-18 14:56:30|418.3|416.1|418.7|416.5|418.7|416.5|417.91|415.71|0
1645196200000|2022-02-18 14:56:40|418.3|416.1|419.09|416.89|419.09|416.89|418.3|416.1|0
1645196210000|2022-02-18 14:56:50|417.91|415.71|418.5|416.3|418.5|416.3|417.91|415.71|0
1645196220000|2022-02-18 14:57:00|418.3|416.1|417.51|415.31|418.3|416.1|417.51|415.31|0
1645196230000|2022-02-18 14:57:10|417.12|414.92|417.91|415.71|417.91|415.71|417.12|414.92|0
1645196240000|2022-02-18 14:57:20|417.32|415.12|418.3|416.1|418.3|416.1|417.32|415.12|0
1645196250000|2022-02-18 14:57:30|418.5|416.3|418.5|416.3|418.89|416.69|418.5|416.3|0
1645196260000|2022-02-18 14:57:40|418.69|416.49|418.5|416.3|418.89|416.69|418.5|416.3|0
1645196270000|2022-02-18 14:57:50|418.69|416.49|417.71|415.51|418.69|416.49|417.71|415.51|0
1645196280000|2022-02-18 14:58:00|418.69|416.49|419.29|417.09|419.29|417.09|418.69|416.49|0
1645196290000|2022-02-18 14:58:10|419.09|416.89|419.29|417.09|419.29|417.09|419.09|416.89|0
1645196300000|2022-02-18 14:58:20|418.89|416.69|418.69|416.49|418.89|416.69|418.1|415.9|0
1645196310000|2022-02-18 14:58:30|418.5|416.3|418.99|416.79|418.99|416.79|418.5|416.3|0
1645196320000|2022-02-18 14:58:40|419.09|416.89|419.68|417.48|419.68|417.48|419.09|416.89|0
1645196330000|2022-02-18 14:58:50|419.48|417.28|419.88|417.68|419.88|417.68|419.29|417.09|0
1645196340000|2022-02-18 14:59:00|419.29|417.09|420.27|418.07|420.27|418.07|419.29|417.09|0
1645196350000|2022-02-18 14:59:10|419.88|417.68|419.58|417.38|419.88|417.68|419.58|417.38|0
1645196360000|2022-02-18 14:59:20|419.88|417.68|419.28|417.08|419.88|417.68|419.09|416.89|0
1645196370000|2022-02-18 14:59:30|418.8|416.6|418.99|416.79|418.99|416.79|418.8|416.6|0
1645196380000|2022-02-18 14:59:40|419.09|416.89|418.1|415.9|419.09|416.89|418.1|415.9|0
1645196390000|2022-02-18 14:59:50|418.3|416.1|418.6|416.4|418.8|416.6|418.3|416.1|0
1645196400000|2022-02-18 15:00:00|418.99|416.79|419.39|417.19|419.39|417.19|418.99|416.79|0
1645196410000|2022-02-18 15:00:10|419.98|417.78|419.09|416.89|420.18|417.98|419.09|416.89|0
1645196420000|2022-02-18 15:00:20|417.91|415.71|418.3|416.1|419.28|417.08|417.91|415.71|0
1645196430000|2022-02-18 15:00:30|418.99|416.79|420.07|417.87|420.07|417.87|418.69|416.49|0
1645196440000|2022-02-18 15:00:40|420.27|418.07|420.66|418.46|420.66|418.46|419.88|417.68|0
1645196450000|2022-02-18 15:00:50|420.37|418.17|421.06|418.86|421.06|418.86|420.37|418.17|0
1645196460000|2022-02-18 15:01:00|420.66|418.46|421.06|418.86|421.56|419.36|420.66|418.46|0
1645196470000|2022-02-18 15:01:10|421.26|419.06|421.26|419.06|421.26|419.06|420.86|418.66|0
1645196480000|2022-02-18 15:01:20|421.06|418.86|421.75|419.55|421.75|419.55|421.06|418.86|0
1645196490000|2022-02-18 15:01:30|421.45|419.25|421.06|418.86|421.45|419.25|421.06|418.86|0
1645196500000|2022-02-18 15:01:40|420.47|418.27|420.86|418.66|420.86|418.66|420.27|418.07|0
1645196510000|2022-02-18 15:01:50|421.06|418.86|422.24|420.04|422.24|420.04|421.06|418.86|0
1645196520000|2022-02-18 15:02:00|422.64|420.44|423.03|420.83|423.03|420.83|422.24|420.04|0
1645196530000|2022-02-18 15:02:10|422.84|420.64|423.23|421.03|423.43|421.23|422.84|420.64|0
1645196540000|2022-02-18 15:02:20|423.03|420.83|423.03|420.83|423.83|421.63|422.84|420.64|0
1645196550000|2022-02-18 15:02:30|423.63|421.43|423.83|421.63|424.42|422.22|423.63|421.43|0
1645196560000|2022-02-18 15:02:40|423.63|421.43|422.24|420.04|423.63|421.43|422.24|420.04|0
1645196570000|2022-02-18 15:02:50|421.85|419.65|421.85|419.65|422.35|420.15|421.75|419.55|0
1645196580000|2022-02-18 15:03:00|421.65|419.45|421.45|419.25|421.65|419.45|421.45|419.25|0
1645196590000|2022-02-18 15:03:10|420.47|418.27|420.27|418.07|420.47|418.27|420.07|417.87|0
1645196600000|2022-02-18 15:03:20|420.47|418.27|421.45|419.25|421.45|419.25|420.47|418.27|0
1645196610000|2022-02-18 15:03:30|421.65|419.45|420.86|418.66|421.65|419.45|420.66|418.46|0
1645196620000|2022-02-18 15:03:40|421.26|419.06|421.45|419.25|421.45|419.25|420.66|418.46|0
1645196630000|2022-02-18 15:03:50|421.65|419.45|423.43|421.23|423.43|421.23|421.65|419.45|0
1645196640000|2022-02-18 15:04:00|423.23|421.03|423.14|420.94|423.53|421.33|423.14|420.94|0
1645196650000|2022-02-18 15:04:10|422.44|420.24|421.26|419.06|422.44|420.24|421.26|419.06|0
1645196660000|2022-02-18 15:04:20|421.45|419.25|421.36|419.16|421.45|419.25|421.26|419.06|0
1645196670000|2022-02-18 15:04:30|421.25|419.05|421.85|419.65|421.85|419.65|421.25|419.05|0
1645196680000|2022-02-18 15:04:40|422.04|419.84|422.04|419.84|422.64|420.44|422.04|419.84|0
1645196690000|2022-02-18 15:04:50|421.75|419.55|422.24|420.04|422.24|420.04|421.65|419.45|0
1645196700000|2022-02-18 15:05:00|421.85|419.65|421.25|419.05|421.85|419.65|421.25|419.05|0
1645196710000|2022-02-18 15:05:10|421.06|418.86|421.06|418.86|421.06|418.86|420.57|418.37|0
1645196720000|2022-02-18 15:05:20|420.66|418.46|421.06|418.86|421.16|418.96|420.66|418.46|0
1645196730000|2022-02-18 15:05:30|421.45|419.25|422.24|420.04|422.44|420.24|421.45|419.25|0
1645196740000|2022-02-18 15:05:40|421.45|419.25|420.47|418.27|421.45|419.25|420.47|418.27|0
1645196750000|2022-02-18 15:05:50|421.45|419.25|421.85|419.65|421.85|419.65|421.45|419.25|0
1645196760000|2022-02-18 15:06:00|421.25|419.05|421.06|418.86|421.25|419.05|421.06|418.86|0
1645196770000|2022-02-18 15:06:10|420.66|418.46|420.27|418.07|420.96|418.76|420.27|418.07|0
1645196780000|2022-02-18 15:06:20|420.66|418.46|419.87|417.67|420.66|418.46|419.48|417.28|0
1645196790000|2022-02-18 15:06:30|420.07|417.87|420.07|417.87|420.07|417.87|419.48|417.28|0
1645196800000|2022-02-18 15:06:40|420.27|418.07|420.66|418.46|421.06|418.86|420.07|417.87|0
1645196810000|2022-02-18 15:06:50|420.47|418.27|420.66|418.46|420.66|418.46|420.17|417.97|0
1645196820000|2022-02-18 15:07:00|421.06|418.86|420.27|418.07|421.45|419.25|420.27|418.07|0
1645196830000|2022-02-18 15:07:10|421.45|419.25|421.75|419.55|421.75|419.55|421.45|419.25|0
1645196840000|2022-02-18 15:07:20|422.04|419.84|420.86|418.66|422.04|419.84|420.86|418.66|0
1645196850000|2022-02-18 15:07:30|420.57|418.37|422.64|420.44|422.64|420.44|420.57|418.37|0
1645196860000|2022-02-18 15:07:40|423.63|421.43|424.22|422.02|424.22|422.02|423.63|421.43|0
1645196870000|2022-02-18 15:07:50|423.82|421.62|424.42|422.22|424.42|422.22|423.82|421.62|0
1645196880000|2022-02-18 15:08:00|424.22|422.02|424.62|422.42|424.81|422.61|424.22|422.02|0
1645196890000|2022-02-18 15:08:10|424.22|422.02|424.02|421.82|424.22|422.02|424.02|421.82|0
1645196900000|2022-02-18 15:08:20|424.22|422.02|423.03|420.83|424.22|422.02|423.03|420.83|0
1645196910000|2022-02-18 15:08:30|423.43|421.23|422.64|420.44|423.43|421.23|422.44|420.24|0
1645196920000|2022-02-18 15:08:40|423.23|421.03|423.63|421.43|423.82|421.62|423.23|421.03|0
1645196930000|2022-02-18 15:08:50|423.43|421.23|424.02|421.82|424.22|422.02|423.43|421.23|0
1645196940000|2022-02-18 15:09:00|424.62|422.42|424.52|422.32|424.81|422.61|424.42|422.22|0
1645196950000|2022-02-18 15:09:10|424.02|421.82|424.02|421.82|424.02|421.82|423.82|421.62|0
1645196960000|2022-02-18 15:09:20|424.22|422.02|424.42|422.22|424.42|422.22|424.02|421.82|0
1645196970000|2022-02-18 15:09:30|424.22|422.02|423.23|421.03|424.22|422.02|423.23|421.03|0
1645196980000|2022-02-18 15:09:40|423.43|421.23|424.02|421.82|424.32|422.12|423.43|421.23|0
1645196990000|2022-02-18 15:09:50|424.22|422.02|423.73|421.53|424.22|422.02|423.63|421.43|0
1645197000000|2022-02-18 15:10:00|424.42|422.22|423.82|421.62|424.42|422.22|423.62|421.42|0
1645197010000|2022-02-18 15:10:10|423.43|421.23|423.23|421.03|423.62|421.42|423.23|421.03|0
1645197020000|2022-02-18 15:10:20|423.03|420.83|422.64|420.44|423.03|420.83|422.64|420.44|0
1645197030000|2022-02-18 15:10:30|422.34|420.14|423.03|420.83|423.03|420.83|422.04|419.84|0
1645197040000|2022-02-18 15:10:40|423.62|421.42|422.04|419.84|423.62|421.42|422.04|419.84|0
1645197050000|2022-02-18 15:10:50|421.36|419.16|421.06|418.86|421.36|419.16|420.27|418.07|0
1645197060000|2022-02-18 15:11:00|421.25|419.05|422.44|420.24|422.44|420.24|421.25|419.05|0
1645197070000|2022-02-18 15:11:10|422.64|420.44|422.24|420.04|422.64|420.44|422.24|420.04|0
1645197080000|2022-02-18 15:11:20|422.94|420.74|422.24|420.04|422.94|420.74|422.24|420.04|0
1645197090000|2022-02-18 15:11:30|421.65|419.45|422.64|420.44|422.83|420.63|421.65|419.45|0
1645197100000|2022-02-18 15:11:40|422.83|420.63|424.61|422.41|424.61|422.41|422.83|420.63|0
1645197110000|2022-02-18 15:11:50|425.01|422.81|424.81|422.61|425.41|423.21|424.81|422.61|0
1645197120000|2022-02-18 15:12:00|425.21|423.01|425.21|423.01|425.61|423.41|425.21|423.01|0
1645197130000|2022-02-18 15:12:10|426|423.8|427.19|424.99|427.39|425.19|426|423.8|0
1645197140000|2022-02-18 15:12:20|426.99|424.79|426.2|424|426.99|424.79|426.2|424|0
1645197150000|2022-02-18 15:12:30|426.4|424.2|426|423.8|426.4|424.2|425.8|423.6|0
1645197160000|2022-02-18 15:12:40|427.59|425.39|427.59|425.39|427.59|425.39|427.5|425.3|0
1645197170000|2022-02-18 15:12:50|427.39|425.19|427.19|424.99|427.39|425.19|427.19|424.99|0
1645197180000|2022-02-18 15:13:00|427.5|425.3|427.59|425.39|427.59|425.39|427.3|425.1|0
1645197190000|2022-02-18 15:13:10|427.99|425.79|428.19|425.99|428.39|426.19|427.99|425.79|0
1645197200000|2022-02-18 15:13:20|427.99|425.79|428.19|425.99|428.19|425.99|427.99|425.79|0
1645197210000|2022-02-18 15:13:30|427.89|425.69|426.8|424.6|427.89|425.69|426.8|424.6|0
1645197220000|2022-02-18 15:13:40|426.99|424.79|426.8|424.6|427.19|424.99|426.8|424.6|0
1645197230000|2022-02-18 15:13:50|426.99|424.79|427.19|424.99|427.39|425.19|426.99|424.79|0
1645197240000|2022-02-18 15:14:00|426.8|424.6|426.2|424|426.8|424.6|426.2|424|0
1645197250000|2022-02-18 15:14:10|426.8|424.6|426.9|424.7|427.19|424.99|426.8|424.6|0
1645197260000|2022-02-18 15:14:20|426.6|424.4|425.91|423.71|426.6|424.4|425.91|423.71|0
1645197270000|2022-02-18 15:14:30|426|423.8|424.02|421.82|426|423.8|424.02|421.82|0
1645197280000|2022-02-18 15:14:40|423.62|421.42|424.22|422.02|424.22|422.02|423.62|421.42|0
1645197290000|2022-02-18 15:14:50|424.32|422.12|424.02|421.82|424.42|422.22|424.02|421.82|0
1645197300000|2022-02-18 15:15:00|424.22|422.02|423.62|421.42|424.22|422.02|423.62|421.42|0
1645197310000|2022-02-18 15:15:10|423.03|420.83|422.63|420.43|423.82|421.62|422.63|420.43|0
1645197320000|2022-02-18 15:15:20|420.66|418.46|418.69|416.49|420.66|418.46|418.69|416.49|0
1645197330000|2022-02-18 15:15:30|419.28|417.08|418.29|416.09|419.28|417.08|418.29|416.09|0
1645197340000|2022-02-18 15:15:40|417.31|415.11|416.92|414.72|417.31|415.11|416.92|414.72|0
1645197350000|2022-02-18 15:15:50|417.12|414.92|417.51|415.31|417.51|415.31|417.12|414.92|0
1645197360000|2022-02-18 15:16:00|418.1|415.9|418.1|415.9|418.1|415.9|417.7|415.5|0
1645197370000|2022-02-18 15:16:10|418.49|416.29|418.99|416.79|419.08|416.88|418.49|416.29|0
1645197380000|2022-02-18 15:16:20|419.08|416.88|419.28|417.08|419.28|417.08|418.79|416.59|0
1645197390000|2022-02-18 15:16:30|419.67|417.47|421.16|418.96|421.16|418.96|419.67|417.47|0
1645197400000|2022-02-18 15:16:40|421.25|419.05|422.44|420.24|422.54|420.34|421.25|419.05|0
1645197410000|2022-02-18 15:16:50|422.83|420.63|423.62|421.42|424.02|421.82|422.83|420.63|0
1645197420000|2022-02-18 15:17:00|424.22|422.02|424.61|422.41|424.61|422.41|424.22|422.02|0
1645197430000|2022-02-18 15:17:10|425.01|422.81|424.22|422.02|425.01|422.81|424.22|422.02|0
1645197440000|2022-02-18 15:17:20|424.81|422.61|424.41|422.21|424.81|422.61|424.41|422.21|0
1645197450000|2022-02-18 15:17:30|423.82|421.62|424.02|421.82|424.22|422.02|423.82|421.62|0
1645197460000|2022-02-18 15:17:40|423.23|421.03|423.82|421.62|423.82|421.62|423.23|421.03|0
1645197470000|2022-02-18 15:17:50|424.02|421.82|423.42|421.22|424.22|422.02|423.42|421.22|0
1645197480000|2022-02-18 15:18:00|424.02|421.82|423.62|421.42|424.02|421.82|423.42|421.22|0
1645197490000|2022-02-18 15:18:10|424.61|422.41|424.81|422.61|424.81|422.61|423.62|421.42|0
1645197500000|2022-02-18 15:18:20|424.32|422.12|424.22|422.02|424.41|422.21|424.22|422.02|0
1645197510000|2022-02-18 15:18:30|424.61|422.41|424.22|422.02|424.61|422.41|424.22|422.02|0
1645197520000|2022-02-18 15:18:40|424.02|421.82|424.02|421.82|424.02|421.82|423.72|421.52|0
1645197530000|2022-02-18 15:18:50|425.01|422.81|425.01|422.81|425.4|423.2|425.01|422.81|0
1645197540000|2022-02-18 15:19:00|425.21|423.01|426.2|424|426.2|424|425.21|423.01|0
1645197550000|2022-02-18 15:19:10|426.79|424.59|426.2|424|426.79|424.59|426|423.8|0
1645197560000|2022-02-18 15:19:20|426.1|423.9|425.4|423.2|426.2|424|425.4|423.2|0
1645197570000|2022-02-18 15:19:30|425.11|422.91|425.4|423.2|425.4|423.2|425.11|422.91|0
1645197580000|2022-02-18 15:19:40|424.81|422.61|424.91|422.71|425.01|422.81|424.61|422.41|0
1645197590000|2022-02-18 15:19:50|425.11|422.91|424.02|421.82|425.11|422.91|424.02|421.82|0
1645197600000|2022-02-18 15:20:00|424.22|422.02|425.21|423.01|425.21|423.01|424.22|422.02|0
1645197610000|2022-02-18 15:20:10|424.81|422.61|425.31|423.11|425.31|423.11|424.41|422.21|0
1645197620000|2022-02-18 15:20:20|425.6|423.4|424.81|422.61|425.6|423.4|424.81|422.61|0
1645197630000|2022-02-18 15:20:30|424.61|422.41|424.81|422.61|424.81|422.61|424.61|422.41|0
1645197640000|2022-02-18 15:20:40|425.21|423.01|424.81|422.61|425.21|423.01|424.81|422.61|0
1645197650000|2022-02-18 15:20:50|424.61|422.41|424.21|422.01|424.61|422.41|424.21|422.01|0
1645197660000|2022-02-18 15:21:00|423.62|421.42|423.42|421.22|423.62|421.42|423.23|421.03|0
1645197670000|2022-02-18 15:21:10|424.02|421.82|424.41|422.21|424.41|422.21|424.02|421.82|0
1645197680000|2022-02-18 15:21:20|424.61|422.41|425.21|423.01|425.21|423.01|424.61|422.41|0
1645197690000|2022-02-18 15:21:30|425.4|423.2|425.8|423.6|426|423.8|425.4|423.2|0
1645197700000|2022-02-18 15:21:40|425.4|423.2|426.4|424.2|426.4|424.2|425.4|423.2|0
1645197710000|2022-02-18 15:21:50|426.79|424.59|427.79|425.59|427.79|425.59|426.79|424.59|0
1645197720000|2022-02-18 15:22:00|427.99|425.79|428.78|426.58|429.38|427.18|427.99|425.79|0
1645197730000|2022-02-18 15:22:10|428.18|425.98|428.18|425.98|428.18|425.98|427.98|425.78|0
1645197740000|2022-02-18 15:22:20|427.98|425.78|428.58|426.38|428.58|426.38|427.98|425.78|0
1645197750000|2022-02-18 15:22:30|428.18|425.98|428.18|425.98|428.18|425.98|428.18|425.98|0
1645197760000|2022-02-18 15:22:40|427.98|425.78|428.58|426.38|428.58|426.38|427.79|425.59|0
1645197770000|2022-02-18 15:22:50|428.78|426.58|429.88|427.68|430.17|427.97|428.78|426.58|0
1645197780000|2022-02-18 15:23:00|429.58|427.38|428.98|426.78|429.58|427.38|428.98|426.78|0
1645197790000|2022-02-18 15:23:10|428.58|426.38|429.38|427.18|429.38|427.18|428.58|426.38|0
1645197800000|2022-02-18 15:23:20|428.98|426.78|428.98|426.78|428.98|426.78|428.38|426.18|0
1645197810000|2022-02-18 15:23:30|429.38|427.18|429.98|427.78|429.98|427.78|429.38|427.18|0
1645197820000|2022-02-18 15:23:40|429.38|427.18|429.78|427.58|429.78|427.58|429.38|427.18|0
1645197830000|2022-02-18 15:23:50|428.98|426.78|428.78|426.58|429.18|426.98|428.58|426.38|0
1645197840000|2022-02-18 15:24:00|428.38|426.18|428.98|426.78|428.98|426.78|428.38|426.18|0
1645197850000|2022-02-18 15:24:10|429.97|427.77|429.97|427.77|430.08|427.88|429.97|427.77|0
1645197860000|2022-02-18 15:24:20|430.37|428.17|430.77|428.57|430.77|428.57|429.58|427.38|0
1645197870000|2022-02-18 15:24:30|430.57|428.37|430.37|428.17|430.57|428.37|430.37|428.17|0
1645197880000|2022-02-18 15:24:40|429.97|427.77|429.38|427.18|429.97|427.77|429.38|427.18|0
1645197890000|2022-02-18 15:24:50|429.18|426.98|429.58|427.38|429.58|427.38|428.78|426.58|0
1645197900000|2022-02-18 15:25:00|429.38|427.18|428.98|426.78|429.58|427.38|428.78|426.58|0
1645197910000|2022-02-18 15:25:10|429.38|427.18|428.58|426.38|429.38|427.18|428.58|426.38|0
1645197920000|2022-02-18 15:25:20|428.78|426.58|428.38|426.18|428.78|426.58|428.38|426.18|0
1645197930000|2022-02-18 15:25:30|428.18|425.98|428.98|426.78|428.98|426.78|428.18|425.98|0
1645197940000|2022-02-18 15:25:40|429.18|426.98|429.18|426.98|429.18|426.98|428.78|426.58|0
1645197950000|2022-02-18 15:25:50|429.38|427.18|429.48|427.28|429.48|427.28|429.38|427.18|0
1645197960000|2022-02-18 15:26:00|429.58|427.38|429.58|427.38|429.58|427.38|429.18|426.98|0
1645197970000|2022-02-18 15:26:10|429.38|427.18|429.58|427.38|429.58|427.38|429.38|427.18|0
1645197980000|2022-02-18 15:26:20|431.17|428.97|429.97|427.77|431.17|428.97|429.97|427.77|0
1645197990000|2022-02-18 15:26:30|429.38|427.18|429.18|426.98|429.38|427.18|428.58|426.38|0
1645198000000|2022-02-18 15:26:40|428.78|426.58|428.98|426.78|428.98|426.78|428.38|426.18|0
1645198010000|2022-02-18 15:26:50|428.78|426.58|428.18|425.98|428.78|426.58|428.18|425.98|0
1645198020000|2022-02-18 15:27:00|427.39|425.19|427.39|425.19|427.39|425.19|426.99|424.79|0
1645198030000|2022-02-18 15:27:10|426.99|424.79|427.59|425.39|427.59|425.39|426.79|424.59|0
1645198040000|2022-02-18 15:27:20|427.98|425.78|427.52|425.32|427.98|425.78|427.39|425.19|0
1645198050000|2022-02-18 15:27:30|427.72|425.52|430.14|427.94|430.14|427.94|427.72|425.52|0
1645198060000|2022-02-18 15:27:40|430.33|428.13|430.33|428.13|430.53|428.33|430.33|428.13|0
1645198070000|2022-02-18 15:27:50|430.53|428.33|430.33|428.13|431.13|428.93|430.33|428.13|0
1645198080000|2022-02-18 15:28:00|430.14|427.94|430.63|428.43|430.63|428.43|430.14|427.94|0
1645198090000|2022-02-18 15:28:10|430.73|428.53|431.72|429.52|431.72|429.52|430.73|428.53|0
1645198100000|2022-02-18 15:28:20|432.12|429.92|431.72|429.52|432.12|429.92|431.72|429.52|0
1645198110000|2022-02-18 15:28:30|431.92|429.72|432.12|429.92|432.32|430.12|431.92|429.72|0
1645198120000|2022-02-18 15:28:40|431.92|429.72|431.72|429.52|431.92|429.72|431.52|429.32|0
1645198130000|2022-02-18 15:28:50|431.32|429.12|431.92|429.72|431.92|429.72|431.32|429.12|0
1645198140000|2022-02-18 15:29:00|432.32|430.12|433.51|431.31|433.51|431.31|432.32|430.12|0
1645198150000|2022-02-18 15:29:10|433.11|430.91|432.51|430.31|433.11|430.91|432.51|430.31|0
1645198160000|2022-02-18 15:29:20|432.91|430.71|433.51|431.31|433.51|431.31|432.91|430.71|0
1645198170000|2022-02-18 15:29:30|432.91|430.71|432.51|430.31|432.91|430.71|431.62|429.42|0
1645198180000|2022-02-18 15:29:40|432.71|430.51|432.71|430.51|433.11|430.91|432.71|430.51|0
1645198190000|2022-02-18 15:29:50|432.91|430.71|432.91|430.71|432.91|430.71|432.62|430.42|0
1645198200000|2022-02-18 15:30:00|432.62|430.42|434.8|432.6|434.8|432.6|432.62|430.42|0
1645198210000|2022-02-18 15:30:10|435.1|432.9|436.09|433.89|436.69|434.49|435.1|432.9|0
1645198220000|2022-02-18 15:30:20|436.29|434.09|435.2|433|436.29|434.09|435.2|433|0
1645198230000|2022-02-18 15:30:30|436.49|434.29|436.09|433.89|436.49|434.29|436.09|433.89|0
1645198240000|2022-02-18 15:30:40|436.29|434.09|436.09|433.89|436.29|434.09|435.89|433.69|0
1645198250000|2022-02-18 15:30:50|436.29|434.09|436.89|434.69|437.09|434.89|436.29|434.09|0
1645198260000|2022-02-18 15:31:00|437.09|434.89|437.89|435.69|438.09|435.89|437.09|434.89|0
1645198270000|2022-02-18 15:31:10|438.29|436.09|438.89|436.69|438.89|436.69|438.29|436.09|0
1645198280000|2022-02-18 15:31:20|438.59|436.39|438.69|436.49|438.89|436.69|438.59|436.39|0
1645198290000|2022-02-18 15:31:30|438.89|436.69|438.89|436.69|439.09|436.89|438.29|436.09|0
1645198300000|2022-02-18 15:31:40|439.09|436.89|438.29|436.09|439.09|436.89|438.09|435.89|0
1645198310000|2022-02-18 15:31:50|438.69|436.49|439.29|437.09|439.29|437.09|438.69|436.49|0
1645198320000|2022-02-18 15:32:00|439.09|436.89|438.69|436.49|439.09|436.89|438.69|436.49|0
1645198330000|2022-02-18 15:32:10|438.09|435.89|438.29|436.09|438.29|436.09|438.09|435.89|0
1645198340000|2022-02-18 15:32:20|438.69|436.49|437.89|435.69|438.69|436.49|437.89|435.69|0
1645198350000|2022-02-18 15:32:30|437.49|435.29|438.09|435.89|438.09|435.89|437.49|435.29|0
1645198360000|2022-02-18 15:32:40|438.39|436.19|438.89|436.69|438.89|436.69|438.29|436.09|0
1645198370000|2022-02-18 15:32:50|439.29|437.09|439.88|437.68|439.88|437.68|439.29|437.09|0
1645198380000|2022-02-18 15:33:00|439.68|437.48|439.48|437.28|439.68|437.48|439.39|437.19|0
1645198390000|2022-02-18 15:33:10|439.28|437.08|439.28|437.08|439.48|437.28|439.28|437.08|0
1645198400000|2022-02-18 15:33:20|438.29|436.09|438.09|435.89|438.29|436.09|438.09|435.89|0
1645198410000|2022-02-18 15:33:30|437.89|435.69|438.69|436.49|438.69|436.49|437.89|435.69|0
1645198420000|2022-02-18 15:33:40|438.49|436.29|438.29|436.09|438.59|436.39|438.09|435.89|0
1645198430000|2022-02-18 15:33:50|437.69|435.49|437.49|435.29|438.09|435.89|437.49|435.29|0
1645198440000|2022-02-18 15:34:00|437.29|435.09|437.89|435.69|437.89|435.69|437.29|435.09|0
1645198450000|2022-02-18 15:34:10|438.09|435.89|438.68|436.48|438.69|436.49|438.09|435.89|0
1645198460000|2022-02-18 15:34:20|437.89|435.69|437.29|435.09|437.89|435.69|437.29|435.09|0
1645198470000|2022-02-18 15:34:30|437.49|435.29|437.09|434.89|437.49|435.29|437.09|434.89|0
1645198480000|2022-02-18 15:34:40|436.89|434.69|436.69|434.49|436.89|434.69|436.69|434.49|0
1645198490000|2022-02-18 15:34:50|437.09|434.89|437.49|435.29|437.49|435.29|437.09|434.89|0
1645198500000|2022-02-18 15:35:00|437.69|435.49|438.09|435.89|438.09|435.89|437.69|435.49|0
1645198510000|2022-02-18 15:35:10|437.29|435.09|436.69|434.49|437.29|435.09|436.69|434.49|0
1645198520000|2022-02-18 15:35:20|436.89|434.69|436.76|434.56|436.89|434.69|436.69|434.49|0
1645198530000|2022-02-18 15:35:30|436.56|434.36|438.17|435.97|438.17|435.97|436.56|434.36|0
1645198540000|2022-02-18 15:35:40|437.77|435.57|437.97|435.77|438.17|435.97|437.77|435.57|0
1645198550000|2022-02-18 15:35:50|438.17|435.97|438.17|435.97|438.17|435.97|437.77|435.57|0
1645198560000|2022-02-18 15:36:00|438.36|436.16|437.57|435.37|438.36|436.16|437.57|435.37|0
1645198570000|2022-02-18 15:36:10|438.36|436.16|438.36|436.16|438.36|436.16|438.17|435.97|0
1645198580000|2022-02-18 15:36:20|437.97|435.77|438.36|436.16|438.36|436.16|437.97|435.77|0
1645198590000|2022-02-18 15:36:30|438.47|436.27|438.76|436.56|438.96|436.76|438.47|436.27|0
1645198600000|2022-02-18 15:36:40|438.56|436.36|438.17|435.97|438.56|436.36|438.17|435.97|0
1645198610000|2022-02-18 15:36:50|438.36|436.16|437.57|435.37|438.36|436.16|437.57|435.37|0
1645198620000|2022-02-18 15:37:00|437.37|435.17|438.56|436.36|438.56|436.36|437.37|435.17|0
1645198630000|2022-02-18 15:37:10|438.76|436.56|439.56|437.36|439.56|437.36|438.76|436.56|0
1645198640000|2022-02-18 15:37:20|438.96|436.76|438.76|436.56|438.96|436.76|438.56|436.36|0
1645198650000|2022-02-18 15:37:30|439.16|436.96|438.96|436.76|439.16|436.96|438.96|436.76|0
1645198660000|2022-02-18 15:37:40|439.16|436.96|438.67|436.47|439.16|436.96|438.16|435.96|0
1645198670000|2022-02-18 15:37:50|438.96|436.76|438.76|436.56|438.96|436.76|438.36|436.16|0
1645198680000|2022-02-18 15:38:00|438.96|436.76|439.36|437.16|439.36|437.16|438.56|436.36|0
1645198690000|2022-02-18 15:38:10|439.76|437.56|438.56|436.36|439.76|437.56|438.56|436.36|0
1645198700000|2022-02-18 15:38:20|438.16|435.96|437.97|435.77|438.16|435.96|437.37|435.17|0
1645198710000|2022-02-18 15:38:30|438.36|436.16|438.16|435.96|438.36|436.16|438.16|435.96|0
1645198720000|2022-02-18 15:38:40|438.47|436.27|438.76|436.56|438.96|436.76|438.36|436.16|0
1645198730000|2022-02-18 15:38:50|438.56|436.36|438.16|435.96|438.76|436.56|438.16|435.96|0
1645198740000|2022-02-18 15:39:00|438.96|436.76|439.76|437.56|439.76|437.56|438.96|436.76|0
1645198750000|2022-02-18 15:39:10|439.56|437.36|439.56|437.36|439.56|437.36|439.16|436.96|0
1645198760000|2022-02-18 15:39:20|439.36|437.16|440.35|438.15|440.35|438.15|439.36|437.16|0
1645198770000|2022-02-18 15:39:30|440.15|437.95|440.15|437.95|440.15|437.95|439.76|437.56|0
1645198780000|2022-02-18 15:39:40|440.26|438.06|440.55|438.35|440.75|438.55|440.26|438.06|0
1645198790000|2022-02-18 15:39:50|440.95|438.75|440.95|438.75|441.55|439.35|440.95|438.75|0
1645198800000|2022-02-18 15:40:00|440.35|438.15|440.95|438.75|440.95|438.75|440.15|437.95|0
1645198810000|2022-02-18 15:40:10|441.55|439.35|441.95|439.75|442.05|439.85|441.35|439.15|0
1645198820000|2022-02-18 15:40:20|442.35|440.15|441.15|438.95|442.35|440.15|441.15|438.95|0
1645198830000|2022-02-18 15:40:30|441.35|439.15|442.55|440.35|442.55|440.35|441.35|439.15|0
1645198840000|2022-02-18 15:40:40|442.15|439.95|443.95|441.75|443.95|441.75|442.15|439.95|0
1645198850000|2022-02-18 15:40:50|443.35|441.15|444.15|441.95|444.15|441.95|443.35|441.15|0
1645198860000|2022-02-18 15:41:00|443.95|441.75|444.75|442.55|444.75|442.55|443.95|441.75|0
1645198870000|2022-02-18 15:41:10|444.35|442.15|443.95|441.75|444.35|442.15|443.75|441.55|0
1645198880000|2022-02-18 15:41:20|442.95|440.75|442.75|440.55|443.15|440.95|442.75|440.55|0
1645198890000|2022-02-18 15:41:30|442.55|440.35|442.85|440.65|442.85|440.65|442.55|440.35|0
1645198900000|2022-02-18 15:41:40|442.75|440.55|442.75|440.55|442.95|440.75|442.75|440.55|0
1645198910000|2022-02-18 15:41:50|442.95|440.75|442.55|440.35|442.95|440.75|442.35|440.15|0
1645198920000|2022-02-18 15:42:00|442.75|440.55|442.35|440.15|442.75|440.55|442.35|440.15|0
1645198930000|2022-02-18 15:42:10|442.15|439.95|441.75|439.55|442.35|440.15|441.75|439.55|0
1645198940000|2022-02-18 15:42:20|442.35|440.15|442.35|440.15|442.75|440.55|442.35|440.15|0
1645198950000|2022-02-18 15:42:30|442.75|440.55|442.75|440.55|443.35|441.15|442.75|440.55|0
1645198960000|2022-02-18 15:42:40|442.15|439.95|440.35|438.15|442.15|439.95|440.35|438.15|0
1645198970000|2022-02-18 15:42:50|440.55|438.35|439.95|437.75|440.75|438.55|439.95|437.75|0
1645198980000|2022-02-18 15:43:00|440.35|438.15|441.35|439.15|441.35|439.15|440.35|438.15|0
1645198990000|2022-02-18 15:43:10|442.15|439.95|440.95|438.75|442.15|439.95|440.95|438.75|0
1645199000000|2022-02-18 15:43:20|441.15|438.95|440.35|438.15|441.15|438.95|440.15|437.95|0
1645199010000|2022-02-18 15:43:30|440.55|438.35|440.55|438.35|440.55|438.35|440.55|438.35|0
1645199020000|2022-02-18 15:43:40|440.75|438.55|440.95|438.75|440.95|438.75|440.75|438.55|0
1645199030000|2022-02-18 15:43:50|441.05|438.85|440.75|438.55|441.15|438.95|440.75|438.55|0
1645199040000|2022-02-18 15:44:00|440.15|437.95|441.15|438.95|441.15|438.95|440.15|437.95|0
1645199050000|2022-02-18 15:44:10|440.55|438.35|440.66|438.46|440.66|438.46|440.55|438.35|0
1645199060000|2022-02-18 15:44:20|440.95|438.75|440.55|438.35|440.95|438.75|440.35|438.15|0
1645199070000|2022-02-18 15:44:30|440.15|437.95|440.85|438.65|440.85|438.65|440.15|437.95|0
1645199080000|2022-02-18 15:44:40|440.95|438.75|440.75|438.55|440.95|438.75|440.75|438.55|0
1645199090000|2022-02-18 15:44:50|440.55|438.35|439.56|437.36|440.55|438.35|439.36|437.16|0
1645199100000|2022-02-18 15:45:00|439.36|437.16|439.56|437.36|439.56|437.36|439.36|437.16|0
1645199110000|2022-02-18 15:45:10|439.36|437.16|439.16|436.96|439.56|437.36|438.76|436.56|0
1645199120000|2022-02-18 15:45:20|439.26|437.06|439.95|437.75|439.95|437.75|439.16|436.96|0
1645199130000|2022-02-18 15:45:30|440.15|437.95|440.15|437.95|440.35|438.15|439.95|437.75|0
1645199140000|2022-02-18 15:45:40|439.75|437.55|440.95|438.75|440.95|438.75|439.75|437.55|0
1645199150000|2022-02-18 15:45:50|441.55|439.35|441.15|438.95|441.55|439.35|441.15|438.95|0
1645199160000|2022-02-18 15:46:00|441.35|439.15|439.95|437.75|441.35|439.15|439.95|437.75|0
1645199170000|2022-02-18 15:46:10|439.36|437.16|438.76|436.56|439.36|437.16|438.56|436.36|0
1645199180000|2022-02-18 15:46:20|439.16|436.96|438.96|436.76|439.36|437.16|438.76|436.56|0
1645199190000|2022-02-18 15:46:30|439.66|437.46|439.75|437.55|439.95|437.75|439.16|436.96|0
1645199200000|2022-02-18 15:46:40|439.16|436.96|438.96|436.76|439.75|437.55|438.96|436.76|0
1645199210000|2022-02-18 15:46:50|438.56|436.36|438.76|436.56|438.76|436.56|438.56|436.36|0
1645199220000|2022-02-18 15:47:00|439.16|436.96|439.46|437.26|439.46|437.26|438.96|436.76|0
1645199230000|2022-02-18 15:47:10|439.75|437.55|440.15|437.95|440.15|437.95|439.75|437.55|0
1645199240000|2022-02-18 15:47:20|439.95|437.75|440.15|437.95|440.15|437.95|439.75|437.55|0
1645199250000|2022-02-18 15:47:30|440.35|438.15|440.15|437.95|440.35|438.15|440.15|437.95|0
1645199260000|2022-02-18 15:47:40|439.95|437.75|440.35|438.15|440.35|438.15|439.75|437.55|0
1645199270000|2022-02-18 15:47:50|440.55|438.35|440.95|438.75|440.95|438.75|440.55|438.35|0
1645199280000|2022-02-18 15:48:00|440.55|438.35|441.15|438.95|441.35|439.15|440.55|438.35|0
1645199290000|2022-02-18 15:48:10|441.35|439.15|441.75|439.55|441.75|439.55|441.15|438.95|0
1645199300000|2022-02-18 15:48:20|442.15|439.95|442.35|440.15|442.75|440.55|441.95|439.75|0
1645199310000|2022-02-18 15:48:30|442.15|439.95|442.95|440.75|442.95|440.75|442.15|439.95|0
1645199320000|2022-02-18 15:48:40|442.75|440.55|442.75|440.55|442.75|440.55|442.35|440.15|0
1645199330000|2022-02-18 15:48:50|442.35|440.15|442.55|440.35|442.55|440.35|442.15|439.95|0
1645199340000|2022-02-18 15:49:00|442.95|440.75|443.15|440.95|443.35|441.15|442.95|440.75|0
1645199350000|2022-02-18 15:49:10|442.75|440.55|444.15|441.95|444.15|441.95|442.75|440.55|0
1645199360000|2022-02-18 15:49:20|443.95|441.75|443.95|441.75|443.95|441.75|443.75|441.55|0
1645199370000|2022-02-18 15:49:30|444.75|442.55|446.35|444.15|446.35|444.15|444.75|442.55|0
1645199380000|2022-02-18 15:49:40|446.15|443.95|446.35|444.15|446.35|444.15|445.75|443.55|0
1645199390000|2022-02-18 15:49:50|446.55|444.35|445.75|443.55|446.55|444.35|445.75|443.55|0
1645199400000|2022-02-18 15:50:00|445.15|442.95|443.55|441.35|445.15|442.95|443.55|441.35|0
1645199410000|2022-02-18 15:50:10|442.75|440.55|442.95|440.75|443.15|440.95|442.55|440.35|0
1645199420000|2022-02-18 15:50:20|442.75|440.55|441.75|439.55|442.95|440.75|441.75|439.55|0
1645199430000|2022-02-18 15:50:30|441.55|439.35|442.55|440.35|442.85|440.65|441.55|439.35|0
1645199440000|2022-02-18 15:50:40|442.95|440.75|442.55|440.35|442.95|440.75|442.35|440.15|0
1645199450000|2022-02-18 15:50:50|442.75|440.55|442.75|440.55|443.45|441.25|442.75|440.55|0
1645199460000|2022-02-18 15:51:00|443.14|440.94|444.14|441.94|444.14|441.94|442.75|440.55|0
1645199470000|2022-02-18 15:51:10|444.55|442.35|442.35|440.15|444.55|442.35|441.75|439.55|0
1645199480000|2022-02-18 15:51:20|441.95|439.75|442.55|440.35|442.55|440.35|441.95|439.75|0
1645199490000|2022-02-18 15:51:30|443.54|441.34|443.45|441.25|443.54|441.34|443.34|441.14|0
1645199500000|2022-02-18 15:51:40|443.74|441.54|443.34|441.14|443.74|441.54|443.34|441.14|0
1645199510000|2022-02-18 15:51:50|442.35|440.15|442.35|440.15|442.35|440.15|442.15|439.95|0
1645199520000|2022-02-18 15:52:00|442.74|440.54|443.54|441.34|443.54|441.34|442.74|440.54|0
1645199530000|2022-02-18 15:52:10|442.74|440.54|442.74|440.54|442.94|440.74|442.74|440.54|0
1645199540000|2022-02-18 15:52:20|441.75|439.55|441.75|439.55|441.75|439.55|441.75|439.55|0
1645199550000|2022-02-18 15:52:30|441.95|439.75|442.15|439.95|442.15|439.95|441.55|439.35|0
1645199560000|2022-02-18 15:52:40|441.75|439.55|441.35|439.15|442.15|439.95|441.35|439.15|0
1645199570000|2022-02-18 15:52:50|441.55|439.35|441.15|438.95|441.55|439.35|440.95|438.75|0
1645199580000|2022-02-18 15:53:00|440.55|438.35|440.55|438.35|440.75|438.55|440.55|438.35|0
1645199590000|2022-02-18 15:53:10|439.95|437.75|440.55|438.35|440.75|438.55|439.95|437.75|0
1645199600000|2022-02-18 15:53:20|439.95|437.75|440.75|438.55|440.75|438.55|439.75|437.55|0
1645199610000|2022-02-18 15:53:30|440.95|438.75|441.35|439.15|441.35|439.15|440.95|438.75|0
1645199620000|2022-02-18 15:53:40|441.15|438.95|441.75|439.55|441.95|439.75|441.15|438.95|0
1645199630000|2022-02-18 15:53:50|442.34|440.14|442.34|440.14|442.34|440.14|442.34|440.14|0
1645199640000|2022-02-18 15:54:00|442.25|440.05|442.74|440.54|442.74|440.54|442.25|440.05|0
1645199650000|2022-02-18 15:54:10|441.95|439.75|442.74|440.54|442.94|440.74|441.95|439.75|0
1645199660000|2022-02-18 15:54:20|442.54|440.34|442.74|440.54|442.94|440.74|442.54|440.34|0
1645199670000|2022-02-18 15:54:30|442.94|440.74|442.54|440.34|442.94|440.74|442.34|440.14|0
1645199680000|2022-02-18 15:54:40|442.34|440.14|442.34|440.14|442.54|440.34|442.34|440.14|0
1645199690000|2022-02-18 15:54:50|441.94|439.74|441.94|439.74|442.34|440.14|441.94|439.74|0
1645199700000|2022-02-18 15:55:00|441.75|439.55|441.75|439.55|442.14|439.94|441.75|439.55|0
1645199710000|2022-02-18 15:55:10|442.34|440.14|442.14|439.94|442.34|440.14|441.94|439.74|0
1645199720000|2022-02-18 15:55:20|441.74|439.54|442.65|440.45|442.65|440.45|441.74|439.54|0
1645199730000|2022-02-18 15:55:30|442.74|440.54|443.34|441.14|443.34|441.14|442.74|440.54|0
1645199740000|2022-02-18 15:55:40|442.94|440.74|442.34|440.14|442.94|440.74|442.34|440.14|0
1645199750000|2022-02-18 15:55:50|442.25|440.05|443.05|440.85|443.05|440.85|442.25|440.05|0
1645199760000|2022-02-18 15:56:00|443.34|441.14|443.74|441.54|443.74|441.54|443.14|440.94|0
1645199770000|2022-02-18 15:56:10|442.94|440.74|443.34|441.14|443.54|441.34|442.94|440.74|0
1645199780000|2022-02-18 15:56:20|443.54|441.34|443.14|440.94|443.54|441.34|443.14|440.94|0
1645199790000|2022-02-18 15:56:30|443.25|441.05|442.74|440.54|443.54|441.34|442.54|440.34|0
1645199800000|2022-02-18 15:56:40|442.54|440.34|442.14|439.94|442.54|440.34|442.14|439.94|0
1645199810000|2022-02-18 15:56:50|442.54|440.34|441.15|438.95|442.54|440.34|441.15|438.95|0
1645199820000|2022-02-18 15:57:00|441.54|439.34|441.15|438.95|441.54|439.34|440.75|438.55|0
1645199830000|2022-02-18 15:57:10|441.35|439.15|441.74|439.54|441.74|439.54|441.35|439.15|0
1645199840000|2022-02-18 15:57:20|442.34|440.14|441.35|439.15|442.34|440.14|441.35|439.15|0
1645199850000|2022-02-18 15:57:30|441.54|439.34|443.85|441.65|443.85|441.65|441.54|439.34|0
1645199860000|2022-02-18 15:57:40|443.25|441.05|443.54|441.34|443.74|441.54|443.25|441.05|0
1645199870000|2022-02-18 15:57:50|442.94|440.74|443.14|440.94|443.14|440.94|442.94|440.74|0
1645199880000|2022-02-18 15:58:00|443.54|441.34|443.34|441.14|443.54|441.34|443.34|441.14|0
1645199890000|2022-02-18 15:58:10|443.25|441.05|444.54|442.34|444.54|442.34|443.25|441.05|0
1645199900000|2022-02-18 15:58:20|444.74|442.54|445.54|443.34|445.54|443.34|444.74|442.54|0
1645199910000|2022-02-18 15:58:30|445.45|443.25|446.15|443.95|446.25|444.05|445.45|443.25|0
1645199920000|2022-02-18 15:58:40|446.05|443.85|445.34|443.14|446.05|443.85|445.34|443.14|0
1645199930000|2022-02-18 15:58:50|445.14|442.94|445.14|442.94|445.34|443.14|445.14|442.94|0
1645199940000|2022-02-18 15:59:00|445.34|443.14|443.74|441.54|445.34|443.14|443.74|441.54|0
1645199950000|2022-02-18 15:59:10|444.14|441.94|443.74|441.54|444.14|441.94|443.74|441.54|0
1645199960000|2022-02-18 15:59:20|443.34|441.14|444.05|441.85|444.05|441.85|443.34|441.14|0
1645199970000|2022-02-18 15:59:30|443.74|441.54|443.34|441.14|443.74|441.54|443.14|440.94|0
1645199980000|2022-02-18 15:59:40|443.54|441.34|443.34|441.14|443.54|441.34|443.34|441.14|0
1645199990000|2022-02-18 15:59:50|443.85|441.65|444.74|442.54|444.74|442.54|443.85|441.65|0
1645200000000|2022-02-18 16:00:00|444.54|442.34|445.14|442.94|445.14|442.94|444.54|442.34|0
1645200010000|2022-02-18 16:00:10|445.34|443.14|445.74|443.54|445.74|443.54|445.34|443.14|0
1645200020000|2022-02-18 16:00:20|445.94|443.74|446.55|444.35|446.55|444.35|445.94|443.74|0
1645200030000|2022-02-18 16:00:30|446.75|444.55|447.35|445.15|447.35|445.15|446.75|444.55|0
1645200040000|2022-02-18 16:00:40|446.95|444.75|445.71|443.51|446.95|444.75|445.71|443.51|0
1645200050000|2022-02-18 16:00:50|445.11|442.91|444.91|442.71|445.11|442.91|444.71|442.51|0
1645200060000|2022-02-18 16:01:00|445.11|442.91|447.1|444.9|447.1|444.9|445.11|442.91|0
1645200070000|2022-02-18 16:01:10|446.7|444.5|446.1|443.9|446.7|444.5|445.9|443.7|0
1645200080000|2022-02-18 16:01:20|445.9|443.7|446.1|443.9|446.1|443.9|445.7|443.5|0
1645200090000|2022-02-18 16:01:30|446.3|444.1|446.8|444.6|446.8|444.6|446.3|444.1|0
1645200100000|2022-02-18 16:01:40|447.9|445.7|447.7|445.5|447.9|445.7|447.5|445.3|0
1645200110000|2022-02-18 16:01:50|448.1|445.9|448.7|446.5|448.7|446.5|448.1|445.9|0
1645200120000|2022-02-18 16:02:00|448.3|446.1|448.9|446.7|448.9|446.7|448.3|446.1|0
1645200130000|2022-02-18 16:02:10|449.3|447.1|449.7|447.5|449.8|447.6|449.3|447.1|0
1645200140000|2022-02-18 16:02:20|449.9|447.7|449.7|447.5|449.9|447.7|449.5|447.3|0
1645200150000|2022-02-18 16:02:30|449.5|447.3|449.3|447.1|449.5|447.3|449.1|446.9|0
1645200160000|2022-02-18 16:02:40|449.1|446.9|449.3|447.1|449.3|447.1|448.8|446.6|0
1645200170000|2022-02-18 16:02:50|449.1|446.9|449.3|447.1|449.7|447.5|449.1|446.9|0
1645200180000|2022-02-18 16:03:00|449.5|447.3|449.7|447.5|449.7|447.5|449.3|447.1|0
1645200190000|2022-02-18 16:03:10|449.9|447.7|449.9|447.7|450.1|447.9|449.9|447.7|0
1645200200000|2022-02-18 16:03:20|450.3|448.1|450.7|448.5|450.7|448.5|449.9|447.7|0
1645200210000|2022-02-18 16:03:30|451.1|448.9|451.51|449.31|451.51|449.31|451.1|448.9|0
1645200220000|2022-02-18 16:03:40|451.91|449.71|455.33|453.13|455.33|453.13|451.31|449.11|0
1645200230000|2022-02-18 16:03:50|456.74|454.54|459.17|456.97|459.17|456.97|456.74|454.54|0
1645200240000|2022-02-18 16:04:00|458.36|456.16|456.34|454.14|458.36|456.16|455.13|452.93|0
1645200250000|2022-02-18 16:04:10|456.94|454.74|455.33|453.13|456.94|454.74|454.93|452.73|0
1645200260000|2022-02-18 16:04:20|454.12|451.92|454.93|452.73|455.13|452.93|454.12|451.92|0
1645200270000|2022-02-18 16:04:30|455.33|453.13|455.94|453.74|455.94|453.74|455.13|452.93|0
1645200280000|2022-02-18 16:04:40|456.74|454.54|456.74|454.54|456.94|454.74|456.14|453.94|0
1645200290000|2022-02-18 16:04:50|456.94|454.74|457.95|455.75|457.95|455.75|456.74|454.54|0
1645200300000|2022-02-18 16:05:00|457.35|455.15|457.75|455.55|457.75|455.55|456.94|454.74|0
1645200310000|2022-02-18 16:05:10|457.95|455.75|458.97|456.77|458.97|456.77|457.95|455.75|0
1645200320000|2022-02-18 16:05:20|458.56|456.36|457.95|455.75|458.56|456.36|457.95|455.75|0
1645200330000|2022-02-18 16:05:30|457.55|455.35|455.94|453.74|457.55|455.35|455.94|453.74|0
1645200340000|2022-02-18 16:05:40|455.13|452.93|456.24|454.04|456.24|454.04|455.13|452.93|0
1645200350000|2022-02-18 16:05:50|456.14|453.94|455.33|453.13|456.54|454.34|455.33|453.13|0
1645200360000|2022-02-18 16:06:00|455.93|453.73|456.65|454.45|456.74|454.54|455.93|453.73|0
1645200370000|2022-02-18 16:06:10|456.74|454.54|456.14|453.94|456.74|454.54|455.93|453.73|0
1645200380000|2022-02-18 16:06:20|455.73|453.53|455.84|453.64|455.84|453.64|455.33|453.13|0
1645200390000|2022-02-18 16:06:30|456.14|453.94|456.14|453.94|456.74|454.54|455.93|453.73|0
1645200400000|2022-02-18 16:06:40|456.24|454.04|455.23|453.03|456.24|454.04|455.23|453.03|0
1645200410000|2022-02-18 16:06:50|455.93|453.73|453.72|451.52|455.93|453.73|453.72|451.52|0
1645200420000|2022-02-18 16:07:00|453.92|451.72|452.11|449.91|453.92|451.72|452.11|449.91|0
1645200430000|2022-02-18 16:07:10|452.31|450.11|454.12|451.92|454.12|451.92|452.31|450.11|0
1645200440000|2022-02-18 16:07:20|453.82|451.62|454.43|452.23|454.43|452.23|453.82|451.62|0
1645200450000|2022-02-18 16:07:30|454.63|452.43|455.03|452.83|455.23|453.03|454.63|452.43|0
1645200460000|2022-02-18 16:07:40|455.43|453.23|456.14|453.94|456.14|453.94|455.43|453.23|0
1645200470000|2022-02-18 16:07:50|455.73|453.53|456.14|453.94|456.14|453.94|455.73|453.53|0
1645200480000|2022-02-18 16:08:00|456.24|454.04|456.14|453.94|456.24|454.04|455.73|453.53|0
1645200490000|2022-02-18 16:08:10|455.93|453.73|456.24|454.04|456.54|454.34|455.93|453.73|0
1645200500000|2022-02-18 16:08:20|456.34|454.14|454.72|452.52|456.34|454.14|454.72|452.52|0
1645200510000|2022-02-18 16:08:30|454.12|451.92|455.33|453.13|455.33|453.13|454.12|451.92|0
1645200520000|2022-02-18 16:08:40|455.53|453.33|454.52|452.32|455.93|453.73|454.52|452.32|0
1645200530000|2022-02-18 16:08:50|455.13|452.93|455.84|453.64|455.84|453.64|455.13|452.93|0
1645200540000|2022-02-18 16:09:00|455.93|453.73|455.53|453.33|456.54|454.34|455.53|453.33|0
1645200550000|2022-02-18 16:09:10|455.64|453.44|455.73|453.53|455.73|453.53|455.13|452.93|0
1645200560000|2022-02-18 16:09:20|455.53|453.33|454.93|452.73|455.53|453.33|454.93|452.73|0
1645200570000|2022-02-18 16:09:30|455.73|453.53|456.24|454.04|456.24|454.04|455.73|453.53|0
1645200580000|2022-02-18 16:09:40|456.04|453.84|457.35|455.15|457.35|455.15|456.04|453.84|0
1645200590000|2022-02-18 16:09:50|457.55|455.35|455.75|453.55|457.55|455.35|455.75|453.55|0
1645200600000|2022-02-18 16:10:00|456.35|454.15|456.56|454.36|456.56|454.36|456.15|453.95|0
1645200610000|2022-02-18 16:10:10|456.96|454.76|457.57|455.37|457.57|455.37|456.96|454.76|0
1645200620000|2022-02-18 16:10:20|458.92|456.72|458.31|456.11|458.92|456.72|458.31|456.11|0
1645200630000|2022-02-18 16:10:30|458.11|455.91|458.31|456.11|458.52|456.32|458.11|455.91|0
1645200640000|2022-02-18 16:10:40|457.82|455.62|458.52|456.32|458.52|456.32|457.82|455.62|0
1645200650000|2022-02-18 16:10:50|457.31|455.11|456.3|454.1|457.31|455.11|456.3|454.1|0
1645200660000|2022-02-18 16:11:00|458.31|456.11|458.31|456.11|458.62|456.42|458.31|456.11|0
1645200670000|2022-02-18 16:11:10|458.11|455.91|458.72|456.52|458.72|456.52|458.11|455.91|0
1645200680000|2022-02-18 16:11:20|459.43|457.23|459.93|457.73|459.93|457.73|459.43|457.23|0
1645200690000|2022-02-18 16:11:30|461.34|459.14|460.74|458.54|461.34|459.14|460.74|458.54|0
1645200700000|2022-02-18 16:11:40|460.33|458.13|460.84|458.64|460.84|458.64|460.33|458.13|0
1645200710000|2022-02-18 16:11:50|460.53|458.33|460.13|457.93|461.14|458.94|460.13|457.93|0
1645200720000|2022-02-18 16:12:00|459.32|457.12|458.72|456.52|459.32|457.12|458.72|456.52|0
1645200730000|2022-02-18 16:12:10|459.12|456.92|459.32|457.12|459.32|457.12|459.12|456.92|0
1645200740000|2022-02-18 16:12:20|458.92|456.72|458.11|455.91|458.92|456.72|458.11|455.91|0
1645200750000|2022-02-18 16:12:30|457.91|455.71|458.72|456.52|458.72|456.52|457.81|455.61|0
1645200760000|2022-02-18 16:12:40|458.42|456.22|458.31|456.11|458.42|456.22|458.11|455.91|0
1645200770000|2022-02-18 16:12:50|457.51|455.31|458.92|456.72|458.92|456.72|457.51|455.31|0
1645200780000|2022-02-18 16:13:00|459.12|456.92|457.91|455.71|459.12|456.92|457.91|455.71|0
1645200790000|2022-02-18 16:13:10|457.11|454.91|458.31|456.11|458.31|456.11|457.11|454.91|0
1645200800000|2022-02-18 16:13:20|458.11|455.91|457.71|455.51|458.11|455.91|457.31|455.11|0
1645200810000|2022-02-18 16:13:30|458.11|455.91|457.81|455.61|458.31|456.11|457.81|455.61|0
1645200820000|2022-02-18 16:13:40|458.52|456.32|458.52|456.32|458.52|456.32|457.71|455.51|0
1645200830000|2022-02-18 16:13:50|459.12|456.92|458.11|455.91|459.12|456.92|458.11|455.91|0
1645200840000|2022-02-18 16:14:00|458.31|456.11|457.51|455.31|458.52|456.32|457.51|455.31|0
1645200850000|2022-02-18 16:14:10|457.91|455.71|458.13|455.49|458.13|455.71|457.91|455.29|0
1645200860000|2022-02-18 16:14:20|458.03|455.39|458.33|455.69|458.33|455.69|458.03|455.39|0
1645200870000|2022-02-18 16:14:30|458.24|455.6|456.92|454.28|458.53|455.89|456.92|454.28|0
1645200880000|2022-02-18 16:14:40|457.12|454.48|456.72|454.08|457.12|454.48|456.52|453.88|0
1645200890000|2022-02-18 16:14:50|456.92|454.28|456.62|453.98|456.92|454.28|455.92|453.28|0
1645200900000|2022-02-18 16:15:00|456.42|453.78|455.11|452.47|456.42|453.78|455.11|452.47|0
1645200910000|2022-02-18 16:15:10|454.91|452.27|455.11|452.47|455.11|452.47|454.21|451.57|0
1645200920000|2022-02-18 16:15:20|455.42|452.78|455.31|452.67|455.72|453.08|455.31|452.67|0
1645200930000|2022-02-18 16:15:30|455.11|452.47|456.12|453.48|456.12|453.48|455.11|452.47|0
1645200940000|2022-02-18 16:15:40|456.72|454.08|456.52|453.88|456.72|454.08|456.12|453.48|0
1645200950000|2022-02-18 16:15:50|457.03|454.39|457.03|454.39|457.03|454.39|457.03|454.39|0
1645200960000|2022-02-18 16:16:00|456.92|454.28|456.32|453.68|456.92|454.28|455.82|453.18|0
1645200970000|2022-02-18 16:16:10|456.52|453.88|457.32|454.68|457.32|454.68|456.52|453.88|0
1645200980000|2022-02-18 16:16:20|457.12|454.48|456.92|454.28|457.53|454.89|456.92|454.28|0
1645200990000|2022-02-18 16:16:30|457.12|454.48|456.32|453.68|457.12|454.48|456.32|453.68|0
1645201000000|2022-02-18 16:16:40|456.12|453.48|456.72|454.08|456.72|454.08|456.12|453.48|0
1645201010000|2022-02-18 16:16:50|456.92|454.28|456.92|454.28|456.92|454.28|456.52|453.88|0
1645201020000|2022-02-18 16:17:00|456.72|454.08|456.52|453.88|456.72|454.08|456.52|453.88|0
1645201030000|2022-02-18 16:17:10|456.12|453.48|455.72|453.08|456.12|453.48|455.51|452.87|0
1645201040000|2022-02-18 16:17:20|455.51|452.87|456.52|453.88|456.52|453.88|455.51|452.87|0
1645201050000|2022-02-18 16:17:30|456.72|454.08|455.11|452.47|456.72|454.08|455.11|452.47|0
1645201060000|2022-02-18 16:17:40|455.72|453.08|454.91|452.27|455.72|453.08|454.51|451.87|0
1645201070000|2022-02-18 16:17:50|455.11|452.47|454.11|451.47|455.11|452.47|453.71|451.07|0
1645201080000|2022-02-18 16:18:00|453.71|451.07|453.11|450.47|453.71|451.07|452.91|450.27|0
1645201090000|2022-02-18 16:18:10|452.91|450.27|452.3|449.66|452.91|450.27|452.3|449.66|0
1645201100000|2022-02-18 16:18:20|453.31|450.67|452.3|449.66|453.31|450.67|452.3|449.66|0
1645201110000|2022-02-18 16:18:30|452.71|450.07|452.71|450.07|452.71|450.07|452.1|449.46|0
1645201120000|2022-02-18 16:18:40|452.3|449.66|451.9|449.26|452.3|449.66|451.61|448.97|0
1645201130000|2022-02-18 16:18:50|451.1|448.46|451.3|448.66|451.3|448.66|450.9|448.26|0
1645201140000|2022-02-18 16:19:00|451.9|449.26|451.7|449.06|451.9|449.26|451.7|449.06|0
1645201150000|2022-02-18 16:19:10|452.1|449.46|452.91|450.27|452.91|450.27|451.9|449.26|0
1645201160000|2022-02-18 16:19:20|452.5|449.86|452.1|449.46|452.5|449.86|451.7|449.06|0
1645201170000|2022-02-18 16:19:30|451.7|449.06|452.1|449.46|452.1|449.46|451.7|449.06|0
1645201180000|2022-02-18 16:19:40|451.81|449.17|451.1|448.46|451.81|449.17|451.1|448.46|0
1645201190000|2022-02-18 16:19:50|450.9|448.26|451.3|448.66|451.3|448.66|450.9|448.26|0
1645201200000|2022-02-18 16:20:00|451.1|448.46|451.1|448.46|451.1|448.46|451.1|448.46|0
1645201210000|2022-02-18 16:20:10|450.9|448.26|450.9|448.26|451.3|448.66|450.9|448.26|0
1645201220000|2022-02-18 16:20:20|450.1|447.46|449.9|447.26|450.3|447.66|449.9|447.26|0
1645201230000|2022-02-18 16:20:30|449.7|447.06|448.71|446.07|449.7|447.06|448.51|445.87|0
1645201240000|2022-02-18 16:20:40|448.91|446.27|448.51|445.87|448.91|446.27|448.51|445.87|0
1645201250000|2022-02-18 16:20:50|447.91|445.27|447.91|445.27|448.11|445.47|447.71|445.07|0
1645201260000|2022-02-18 16:21:00|448.11|445.47|449.1|446.46|449.1|446.46|448.11|445.47|0
1645201270000|2022-02-18 16:21:10|448.91|446.27|449.1|446.46|449.1|446.46|448.91|446.27|0
1645201280000|2022-02-18 16:21:20|448.71|446.07|449.3|446.66|449.3|446.66|448.71|446.07|0
1645201290000|2022-02-18 16:21:30|449.5|446.86|449.5|446.86|449.5|446.86|449.3|446.66|0
1645201300000|2022-02-18 16:21:40|449.3|446.66|449.1|446.46|449.3|446.66|449.01|446.37|0
1645201310000|2022-02-18 16:21:50|448.71|446.07|448.81|446.17|448.9|446.26|448.71|446.07|0
1645201320000|2022-02-18 16:22:00|449.01|446.37|448.71|446.07|449.1|446.46|448.31|445.67|0
1645201330000|2022-02-18 16:22:10|448.11|445.47|448.41|445.77|448.41|445.77|448.11|445.47|0
1645201340000|2022-02-18 16:22:20|449.1|446.46|448.11|445.47|449.1|446.46|448.11|445.47|0
1645201350000|2022-02-18 16:22:30|447.91|445.27|448.11|445.47|448.11|445.47|447.71|445.07|0
1645201360000|2022-02-18 16:22:40|447.91|445.27|447.71|445.07|448.31|445.67|447.71|445.07|0
1645201370000|2022-02-18 16:22:50|448.11|445.47|448.11|445.47|448.31|445.67|448.11|445.47|0
1645201380000|2022-02-18 16:23:00|447.91|445.27|448.01|445.37|448.11|445.47|447.91|445.27|0
1645201390000|2022-02-18 16:23:10|447.71|445.07|447.71|445.07|447.91|445.27|447.51|444.87|0
1645201400000|2022-02-18 16:23:20|447.11|444.47|448.11|445.47|448.21|445.57|447.11|444.47|0
1645201410000|2022-02-18 16:23:30|447.91|445.27|448.9|446.26|448.9|446.26|447.91|445.27|0
1645201420000|2022-02-18 16:23:40|448.7|446.06|448.51|445.87|448.9|446.26|448.51|445.87|0
1645201430000|2022-02-18 16:23:50|448.7|446.06|448.11|445.47|448.7|446.06|448.11|445.47|0
1645201440000|2022-02-18 16:24:00|448.01|445.37|448.9|446.26|448.9|446.26|448.01|445.37|0
1645201450000|2022-02-18 16:24:10|448.7|446.06|448.9|446.26|448.9|446.26|448.7|446.06|0
1645201460000|2022-02-18 16:24:20|448.5|445.86|448.7|446.06|448.7|446.06|448.5|445.86|0
1645201470000|2022-02-18 16:24:30|449.5|446.86|449.3|446.66|449.7|447.06|449.3|446.66|0
1645201480000|2022-02-18 16:24:40|449.5|446.86|449.21|446.57|449.5|446.86|449.1|446.46|0
1645201490000|2022-02-18 16:24:50|449.1|446.46|449.1|446.46|449.3|446.66|449.1|446.46|0
1645201500000|2022-02-18 16:25:00|448.81|446.17|447.91|445.27|448.81|446.17|447.91|445.27|0
1645201510000|2022-02-18 16:25:10|447.71|445.07|448.11|445.47|448.5|445.86|447.71|445.07|0
1645201520000|2022-02-18 16:25:20|447.51|444.87|447.71|445.07|447.71|445.07|447.31|444.67|0
1645201530000|2022-02-18 16:25:30|447.31|444.67|447.51|444.87|447.51|444.87|447.11|444.47|0
1645201540000|2022-02-18 16:25:40|447.11|444.47|446.31|443.67|447.11|444.47|446.31|443.67|0
1645201550000|2022-02-18 16:25:50|446.51|443.87|446.31|443.67|446.51|443.87|446.31|443.67|0
1645201560000|2022-02-18 16:26:00|446.51|443.87|445.91|443.27|446.51|443.87|445.91|443.27|0
1645201570000|2022-02-18 16:26:10|446.51|443.87|446.51|443.87|446.51|443.87|446.31|443.67|0
1645201580000|2022-02-18 16:26:20|446.31|443.67|447.01|444.37|447.01|444.37|446.31|443.67|0
1645201590000|2022-02-18 16:26:30|447.11|444.47|447.51|444.87|447.71|445.07|447.11|444.47|0
1645201600000|2022-02-18 16:26:40|447.61|444.97|447.41|444.77|447.61|444.97|447.41|444.77|0
1645201610000|2022-02-18 16:26:50|447.31|444.67|447.51|444.87|447.71|445.07|447.31|444.67|0
1645201620000|2022-02-18 16:27:00|447.71|445.07|447.71|445.07|447.71|445.07|447.31|444.67|0
1645201630000|2022-02-18 16:27:10|447.91|445.27|445.23|442.59|448.1|445.46|445.23|442.59|0
1645201640000|2022-02-18 16:27:20|445.13|442.49|444.73|442.09|445.13|442.49|444.73|442.09|0
1645201650000|2022-02-18 16:27:30|444.13|441.49|444.73|442.09|444.73|442.09|444.13|441.49|0
1645201660000|2022-02-18 16:27:40|444.93|442.29|445.1|442.46|445.1|442.46|444.53|441.89|0
1645201670000|2022-02-18 16:27:50|445.19|442.55|444.63|441.99|445.19|442.55|443.82|441.18|0
1645201680000|2022-02-18 16:28:00|444.02|441.38|445.03|442.39|445.13|442.49|444.02|441.38|0
1645201690000|2022-02-18 16:28:10|445.91|443.27|445.11|442.47|445.91|443.27|445.11|442.47|0
1645201700000|2022-02-18 16:28:20|445.41|442.77|445.91|443.27|446.11|443.47|445.41|442.77|0
1645201710000|2022-02-18 16:28:30|445.71|443.07|445.91|443.27|445.91|443.27|445.51|442.87|0
1645201720000|2022-02-18 16:28:40|446.52|443.88|446.52|443.88|446.52|443.88|446.52|443.88|0
1645201730000|2022-02-18 16:28:50|446.62|443.98|446.92|444.28|446.92|444.28|446.62|443.98|0
1645201740000|2022-02-18 16:29:00|445.91|443.27|446.42|443.78|446.42|443.78|445.91|443.27|0
1645201750000|2022-02-18 16:29:10|446.11|443.47|446.31|443.67|446.62|443.98|445.91|443.27|0
1645201760000|2022-02-18 16:29:20|446.52|443.88|446.72|444.08|446.72|444.08|446.52|443.88|0
1645201770000|2022-02-18 16:29:30|446.52|443.88|446.82|444.18|446.82|444.18|446.52|443.88|0
1645201780000|2022-02-18 16:29:40|446.92|444.28|447.32|444.68|447.32|444.68|446.92|444.28|0
1645201790000|2022-02-18 16:29:50|447.12|444.48|447.93|445.29|447.93|445.29|447.12|444.48|0
1645201800000|2022-02-18 16:30:00|447.43|444.79|446.92|444.28|447.43|444.79|446.92|444.28|0
1645201810000|2022-02-18 16:30:10|447.32|444.68|448.33|445.69|448.33|445.69|447.32|444.68|0
1645201820000|2022-02-18 16:30:20|448.13|445.49|448.93|446.29|448.93|446.29|448.13|445.49|0
1645201830000|2022-02-18 16:30:30|448.64|446|448.93|446.29|448.93|446.29|448.64|446|0
1645201840000|2022-02-18 16:30:40|448.73|446.09|449.14|446.5|449.34|446.7|448.73|446.09|0
1645201850000|2022-02-18 16:30:50|448.93|446.29|449.24|446.6|449.34|446.7|448.93|446.29|0
1645201860000|2022-02-18 16:31:00|448.23|445.59|447.52|444.88|448.53|445.89|447.52|444.88|0
1645201870000|2022-02-18 16:31:10|446.92|444.28|447.93|445.29|447.93|445.29|446.92|444.28|0
1645201880000|2022-02-18 16:31:20|447.52|444.88|446.72|444.08|447.52|444.88|446.72|444.08|0
1645201890000|2022-02-18 16:31:30|446.92|444.28|447.02|444.38|447.52|444.88|446.92|444.28|0
1645201900000|2022-02-18 16:31:40|446.72|444.08|447.02|444.38|447.32|444.68|446.72|444.08|0
1645201910000|2022-02-18 16:31:50|446.92|444.28|445.91|443.27|446.92|444.28|445.91|443.27|0
1645201920000|2022-02-18 16:32:00|445.71|443.07|445.61|442.97|445.71|443.07|444.91|442.27|0
1645201930000|2022-02-18 16:32:10|445.71|443.07|444.61|441.97|446.11|443.47|444.61|441.97|0
1645201940000|2022-02-18 16:32:20|444.7|442.06|445.11|442.47|445.11|442.47|444.7|442.06|0
1645201950000|2022-02-18 16:32:30|445.51|442.87|445.91|443.27|445.91|443.27|445.51|442.87|0
1645201960000|2022-02-18 16:32:40|446.11|443.47|446.11|443.47|446.31|443.67|445.91|443.27|0
1645201970000|2022-02-18 16:32:50|446.51|443.87|446.72|444.08|446.92|444.28|446.51|443.87|0
1645201980000|2022-02-18 16:33:00|446.92|444.28|447.72|445.08|447.72|445.08|446.92|444.28|0
1645201990000|2022-02-18 16:33:10|448.13|445.49|448.43|445.79|448.43|445.79|447.93|445.29|0
1645202000000|2022-02-18 16:33:20|448.53|445.89|448.93|446.29|448.93|446.29|448.53|445.89|0
1645202010000|2022-02-18 16:33:30|448.73|446.09|448.93|446.29|448.93|446.29|448.73|446.09|0
1645202020000|2022-02-18 16:33:40|449.74|447.1|450.15|447.51|450.15|447.51|449.74|447.1|0
1645202030000|2022-02-18 16:33:50|450.35|447.71|450.55|447.91|450.55|447.91|450.35|447.71|0
1645202040000|2022-02-18 16:34:00|450.35|447.71|451.36|448.72|451.36|448.72|450.35|447.71|0
1645202050000|2022-02-18 16:34:10|450.55|447.91|450.45|447.81|450.55|447.91|450.35|447.71|0
1645202060000|2022-02-18 16:34:20|450.35|447.71|450.15|447.51|450.35|447.71|449.74|447.1|0
1645202070000|2022-02-18 16:34:30|449.74|447.1|449.74|447.1|449.94|447.3|449.74|447.1|0
1645202080000|2022-02-18 16:34:40|449.34|446.7|448.73|446.09|449.34|446.7|448.73|446.09|0
1645202090000|2022-02-18 16:34:50|449.14|446.5|448.73|446.09|449.54|446.9|448.73|446.09|0
1645202100000|2022-02-18 16:35:00|448.93|446.29|448.93|446.29|449.34|446.7|448.73|446.09|0
1645202110000|2022-02-18 16:35:10|449.13|446.49|449.94|447.3|449.94|447.3|449.13|446.49|0
1645202120000|2022-02-18 16:35:20|449.74|447.1|449.94|447.3|449.94|447.3|449.54|446.9|0
1645202130000|2022-02-18 16:35:30|450.14|447.5|450.65|448.01|450.65|448.01|449.94|447.3|0
1645202140000|2022-02-18 16:35:40|450.35|447.71|449.74|447.1|450.35|447.71|449.13|446.49|0
1645202150000|2022-02-18 16:35:50|449.94|447.3|450.14|447.5|450.14|447.5|449.74|447.1|0
1645202160000|2022-02-18 16:36:00|449.94|447.3|449.13|446.49|449.94|447.3|449.13|446.49|0
1645202170000|2022-02-18 16:36:10|448.73|446.09|448.93|446.29|448.93|446.29|448.73|446.09|0
1645202180000|2022-02-18 16:36:20|448.53|445.89|448.33|445.69|448.53|445.89|448.13|445.49|0
1645202190000|2022-02-18 16:36:30|448.84|446.2|449.34|446.7|449.34|446.7|448.84|446.2|0
1645202200000|2022-02-18 16:36:40|449.24|446.6|448.53|445.89|449.24|446.6|448.53|445.89|0
1645202210000|2022-02-18 16:36:50|448.33|445.69|447.92|445.28|448.33|445.69|447.92|445.28|0
1645202220000|2022-02-18 16:37:00|448.03|445.39|446.71|444.07|448.03|445.39|446.71|444.07|0
1645202230000|2022-02-18 16:37:10|447.12|444.48|446.92|444.28|447.12|444.48|446.51|443.87|0
1645202240000|2022-02-18 16:37:20|447.22|444.58|446.92|444.28|447.32|444.68|446.92|444.28|0
1645202250000|2022-02-18 16:37:30|447.12|444.48|447.72|445.08|447.72|445.08|447.12|444.48|0
1645202260000|2022-02-18 16:37:40|447.52|444.88|446.51|443.87|447.52|444.88|446.51|443.87|0
1645202270000|2022-02-18 16:37:50|446.31|443.67|446.11|443.47|446.31|443.67|445.91|443.27|0
1645202280000|2022-02-18 16:38:00|446.62|443.98|445.71|443.07|446.92|444.28|445.71|443.07|0
1645202290000|2022-02-18 16:38:10|445.91|443.27|445.31|442.67|445.91|443.27|445.31|442.67|0
1645202300000|2022-02-18 16:38:20|445.51|442.87|443.9|441.26|445.51|442.87|443.9|441.26|0
1645202310000|2022-02-18 16:38:30|443.2|440.56|444.1|441.46|444.1|441.46|443.2|440.56|0
1645202320000|2022-02-18 16:38:40|444.3|441.66|444.5|441.86|444.5|441.86|443.9|441.26|0
1645202330000|2022-02-18 16:38:50|444.7|442.06|444.5|441.86|444.7|442.06|444.1|441.46|0
1645202340000|2022-02-18 16:39:00|444.9|442.26|444.7|442.06|444.9|442.26|444.7|442.06|0
1645202350000|2022-02-18 16:39:10|444.3|441.66|444.61|441.97|444.61|441.97|444.3|441.66|0
1645202360000|2022-02-18 16:39:20|445.31|442.67|445.51|442.87|445.51|442.87|445.31|442.67|0
1645202370000|2022-02-18 16:39:30|446.11|443.47|446.11|443.47|446.11|443.47|445.71|443.07|0
1645202380000|2022-02-18 16:39:40|446.31|443.67|446.31|443.67|446.71|444.07|446.31|443.67|0
1645202390000|2022-02-18 16:39:50|446.51|443.87|446.31|443.67|446.51|443.87|446.31|443.67|0
1645202400000|2022-02-18 16:40:00|446.11|443.47|445.51|442.87|446.11|443.47|445.51|442.87|0
1645202410000|2022-02-18 16:40:10|445.91|443.27|446.71|444.07|446.71|444.07|445.91|443.27|0
1645202420000|2022-02-18 16:40:20|446.91|444.27|446.31|443.67|446.91|444.27|446.31|443.67|0
1645202430000|2022-02-18 16:40:30|446.51|443.87|446.91|444.27|446.91|444.27|446.51|443.87|0
1645202440000|2022-02-18 16:40:40|446.71|444.07|446.51|443.87|446.71|444.07|446.31|443.67|0
1645202450000|2022-02-18 16:40:50|446.82|444.18|446.82|444.18|446.82|444.18|446.82|444.18|0
1645202460000|2022-02-18 16:41:00|446.31|443.67|445.1|442.46|446.31|443.67|445.1|442.46|0
1645202470000|2022-02-18 16:41:10|444.1|441.46|443.9|441.26|444.3|441.66|443.9|441.26|0
1645202480000|2022-02-18 16:41:20|444.5|441.86|444.5|441.86|444.7|442.06|444.5|441.86|0
1645202490000|2022-02-18 16:41:30|444.3|441.66|444.7|442.06|444.81|442.17|444.3|441.66|0
1645202500000|2022-02-18 16:41:40|444.9|442.26|444.9|442.26|444.9|442.26|444.1|441.46|0
1645202510000|2022-02-18 16:41:50|444.7|442.06|444.7|442.06|445.1|442.46|444.7|442.06|0
1645202520000|2022-02-18 16:42:00|445.3|442.66|446.11|443.47|446.11|443.47|445.3|442.66|0
1645202530000|2022-02-18 16:42:10|446.41|443.77|446.71|444.07|446.71|444.07|446.41|443.77|0
1645202540000|2022-02-18 16:42:20|446.51|443.87|447.22|444.58|447.22|444.58|446.51|443.87|0
1645202550000|2022-02-18 16:42:30|447.32|444.68|446.51|443.87|447.32|444.68|446.51|443.87|0
1645202560000|2022-02-18 16:42:40|446.31|443.67|447.32|444.68|447.32|444.68|446.31|443.67|0
1645202570000|2022-02-18 16:42:50|447.72|445.08|447.82|445.18|448.12|445.48|447.72|445.08|0
1645202580000|2022-02-18 16:43:00|447.92|445.28|447.42|444.78|447.92|445.28|447.32|444.68|0
1645202590000|2022-02-18 16:43:10|447.52|444.88|447.72|445.08|447.92|445.28|447.12|444.48|0
1645202600000|2022-02-18 16:43:20|447.52|444.88|446.91|444.27|447.52|444.88|446.91|444.27|0
1645202610000|2022-02-18 16:43:30|447.12|444.48|447.52|444.88|447.52|444.88|447.12|444.48|0
1645202620000|2022-02-18 16:43:40|447.92|445.28|448.53|445.89|448.53|445.89|447.92|445.28|0
1645202630000|2022-02-18 16:43:50|448.73|446.09|448.93|446.29|448.93|446.29|448.53|445.89|0
1645202640000|2022-02-18 16:44:00|449.44|446.8|449.33|446.69|449.44|446.8|449.13|446.49|0
1645202650000|2022-02-18 16:44:10|449.94|447.3|449.13|446.49|449.94|447.3|449.13|446.49|0
1645202660000|2022-02-18 16:44:20|448.73|446.09|449.54|446.9|449.54|446.9|448.73|446.09|0
1645202670000|2022-02-18 16:44:30|449.33|446.69|449.33|446.69|449.54|446.9|448.93|446.29|0
1645202680000|2022-02-18 16:44:40|449.54|446.9|449.94|447.3|449.94|447.3|449.54|446.9|0
1645202690000|2022-02-18 16:44:50|449.74|447.1|449.54|446.9|449.74|447.1|449.54|446.9|0
1645202700000|2022-02-18 16:45:00|449.94|447.3|449.13|446.49|449.94|447.3|449.13|446.49|0
1645202710000|2022-02-18 16:45:10|448.93|446.29|448.32|445.68|449.13|446.49|448.32|445.68|0
1645202720000|2022-02-18 16:45:20|449.13|446.49|448.23|445.59|449.13|446.49|448.23|445.59|0
1645202730000|2022-02-18 16:45:30|447.72|445.08|448.32|445.68|448.32|445.68|447.72|445.08|0
1645202740000|2022-02-18 16:45:40|448.12|445.48|447.52|444.88|448.12|445.48|447.52|444.88|0
1645202750000|2022-02-18 16:45:50|447.62|444.98|448.12|445.48|448.12|445.48|447.62|444.98|0
1645202760000|2022-02-18 16:46:00|448.53|445.89|448.53|445.89|448.73|446.09|448.53|445.89|0
1645202770000|2022-02-18 16:46:10|449.33|446.69|448.93|446.29|449.33|446.69|448.93|446.29|0
1645202780000|2022-02-18 16:46:20|449.33|446.69|448.53|445.89|449.33|446.69|448.53|445.89|0
1645202790000|2022-02-18 16:46:30|448.93|446.29|448.83|446.19|448.93|446.29|448.73|446.09|0
1645202800000|2022-02-18 16:46:40|448.12|445.48|447.92|445.28|448.32|445.68|447.92|445.28|0
1645202810000|2022-02-18 16:46:50|448.32|445.68|447.72|445.08|448.32|445.68|447.72|445.08|0
1645202820000|2022-02-18 16:47:00|447.92|445.28|447.72|445.08|447.92|445.28|447.52|444.88|0
1645202830000|2022-02-18 16:47:10|448.12|445.48|448.32|445.68|448.73|446.09|448.12|445.48|0
1645202840000|2022-02-18 16:47:20|447.52|444.88|447.32|444.68|447.52|444.88|447.32|444.68|0
1645202850000|2022-02-18 16:47:30|447.11|444.47|446.51|443.87|447.32|444.68|446.51|443.87|0
1645202860000|2022-02-18 16:47:40|446.71|444.07|447.11|444.47|447.11|444.47|446.71|444.07|0
1645202870000|2022-02-18 16:47:50|447.52|444.88|447.32|444.68|447.52|444.88|447.11|444.47|0
1645202880000|2022-02-18 16:48:00|446.91|444.27|446.91|444.27|446.91|444.27|446.71|444.07|0
1645202890000|2022-02-18 16:48:10|447.72|445.08|448.12|445.48|448.12|445.48|447.72|445.08|0
1645202900000|2022-02-18 16:48:20|448.32|445.68|447.52|444.88|448.32|445.68|447.52|444.88|0
1645202910000|2022-02-18 16:48:30|447.72|445.08|448.32|445.68|448.32|445.68|447.52|444.88|0
1645202920000|2022-02-18 16:48:40|448.12|445.48|449.33|446.69|449.53|446.89|448.12|445.48|0
1645202930000|2022-02-18 16:48:50|449.13|446.49|450.54|447.9|450.54|447.9|449.13|446.49|0
1645202940000|2022-02-18 16:49:00|450.34|447.7|451.15|448.51|451.15|448.51|450.14|447.5|0
1645202950000|2022-02-18 16:49:10|451.35|448.71|451.56|448.92|451.56|448.92|450.95|448.31|0
1645202960000|2022-02-18 16:49:20|451.96|449.32|451.76|449.12|451.96|449.32|451.76|449.12|0
1645202970000|2022-02-18 16:49:30|451.96|449.32|452.57|449.93|452.57|449.93|451.96|449.32|0
1645202980000|2022-02-18 16:49:40|452.77|450.13|453.08|450.44|453.08|450.44|452.77|450.13|0
1645202990000|2022-02-18 16:49:50|452.97|450.33|452.37|449.73|452.97|450.33|452.16|449.52|0
1645203000000|2022-02-18 16:50:00|451.96|449.32|452.77|450.13|452.77|450.13|451.76|449.12|0
1645203010000|2022-02-18 16:50:10|453.58|450.94|454.19|451.55|454.19|451.55|453.58|450.94|0
1645203020000|2022-02-18 16:50:20|453.99|451.35|453.99|451.35|454.39|451.75|453.99|451.35|0
1645203030000|2022-02-18 16:50:30|454.19|451.55|455|452.36|455|452.36|454.19|451.55|0
1645203040000|2022-02-18 16:50:40|454.39|451.75|454.39|451.75|454.39|451.75|454.39|451.75|0
1645203050000|2022-02-18 16:50:50|454.5|451.86|455|452.36|455|452.36|454.5|451.86|0
1645203060000|2022-02-18 16:51:00|454.6|451.96|453.99|451.35|454.6|451.96|453.99|451.35|0
1645203070000|2022-02-18 16:51:10|454.39|451.75|453.99|451.35|455|452.36|453.99|451.35|0
1645203080000|2022-02-18 16:51:20|454.39|451.75|453.99|451.35|454.39|451.75|453.89|451.25|0
1645203090000|2022-02-18 16:51:30|454.59|451.95|455.2|452.56|455.2|452.56|454.59|451.95|0
1645203100000|2022-02-18 16:51:40|454.8|452.16|454.8|452.16|454.8|452.16|454.59|451.95|0
1645203110000|2022-02-18 16:51:50|454.59|451.95|454.59|451.95|454.9|452.26|454.59|451.95|0
1645203120000|2022-02-18 16:52:00|455|452.36|454.19|451.55|455|452.36|454.19|451.55|0
1645203130000|2022-02-18 16:52:10|453.78|451.14|454.19|451.55|454.19|451.55|453.78|451.14|0
1645203140000|2022-02-18 16:52:20|455|452.36|455.61|452.97|455.61|452.97|455|452.36|0
1645203150000|2022-02-18 16:52:30|455.41|452.77|455.81|453.17|455.81|453.17|455.41|452.77|0
1645203160000|2022-02-18 16:52:40|456.22|453.58|455.81|453.17|456.22|453.58|455.61|452.97|0
1645203170000|2022-02-18 16:52:50|456.02|453.38|455.81|453.17|456.02|453.38|455.61|452.97|0
1645203180000|2022-02-18 16:53:00|455.72|453.08|456.02|453.38|456.02|453.38|455.61|452.97|0
1645203190000|2022-02-18 16:53:10|456.83|454.19|456.83|454.19|457.24|454.6|456.83|454.19|0
1645203200000|2022-02-18 16:53:20|456.63|453.99|456.83|454.19|456.83|454.19|456.22|453.58|0
1645203210000|2022-02-18 16:53:30|457.24|454.6|456.22|453.58|457.24|454.6|456.22|453.58|0
1645203220000|2022-02-18 16:53:40|456.42|453.78|456.22|453.58|456.63|453.99|456.22|453.58|0
1645203230000|2022-02-18 16:53:50|455.81|453.17|455.81|453.17|455.81|453.17|455.61|452.97|0
1645203240000|2022-02-18 16:54:00|456.22|453.58|456.22|453.58|456.42|453.78|456.02|453.38|0
1645203250000|2022-02-18 16:54:10|455.61|452.97|456.02|453.38|456.02|453.38|455.61|452.97|0
1645203260000|2022-02-18 16:54:20|455.81|453.17|455.51|452.87|455.81|453.17|455.51|452.87|0
1645203270000|2022-02-18 16:54:30|455.61|452.97|456.83|454.19|456.83|454.19|455.61|452.97|0
1645203280000|2022-02-18 16:54:40|457.03|454.39|456.63|453.99|457.44|454.8|456.63|453.99|0
1645203290000|2022-02-18 16:54:50|456.53|453.89|456.22|453.58|456.53|453.89|456.22|453.58|0
1645203300000|2022-02-18 16:55:00|456.02|453.38|456.83|454.19|456.83|454.19|456.02|453.38|0
1645203310000|2022-02-18 16:55:10|456.22|453.58|456.63|453.99|456.83|454.19|456.22|453.58|0
1645203320000|2022-02-18 16:55:20|456.42|453.78|455.81|453.17|456.42|453.78|455.81|453.17|0
1645203330000|2022-02-18 16:55:30|455.31|452.67|456.02|453.38|456.02|453.38|455.31|452.67|0
1645203340000|2022-02-18 16:55:40|455.81|453.17|455.51|452.87|456.02|453.38|455.51|452.87|0
1645203350000|2022-02-18 16:55:50|455.61|452.97|455.41|452.77|455.81|453.17|455.41|452.77|0
1645203360000|2022-02-18 16:56:00|455.61|452.97|455.2|452.56|455.61|452.97|455.2|452.56|0
1645203370000|2022-02-18 16:56:10|455.61|452.97|455.61|452.97|455.61|452.97|455.41|452.77|0
1645203380000|2022-02-18 16:56:20|456.12|453.48|457.03|454.39|457.03|454.39|456.12|453.48|0
1645203390000|2022-02-18 16:56:30|456.62|453.98|455.92|453.28|456.62|453.98|455.92|453.28|0
1645203400000|2022-02-18 16:56:40|456.62|453.98|456.22|453.58|456.62|453.98|456.22|453.58|0
1645203410000|2022-02-18 16:56:50|455.81|453.17|456.42|453.78|456.42|453.78|455.81|453.17|0
1645203420000|2022-02-18 16:57:00|456.62|453.98|457.85|455.21|457.85|455.21|456.62|453.98|0
1645203430000|2022-02-18 16:57:10|458.05|455.41|458.66|456.02|458.66|456.02|458.05|455.41|0
1645203440000|2022-02-18 16:57:20|458.05|455.41|458.25|455.61|458.25|455.61|458.05|455.41|0
1645203450000|2022-02-18 16:57:30|458.05|455.41|459.27|456.63|459.27|456.63|458.05|455.41|0
1645203460000|2022-02-18 16:57:40|459.48|456.84|460.7|458.06|460.7|458.06|459.48|456.84|0
1645203470000|2022-02-18 16:57:50|461.11|458.47|460.7|458.06|461.11|458.47|460.29|457.65|0
1645203480000|2022-02-18 16:58:00|461.31|458.67|461.31|458.67|461.72|459.08|461.31|458.67|0
1645203490000|2022-02-18 16:58:10|460.5|457.86|461.52|458.88|461.52|458.88|460.5|457.86|0
1645203500000|2022-02-18 16:58:20|461.11|458.47|460.9|458.26|461.11|458.47|460.9|458.26|0
1645203510000|2022-02-18 16:58:30|461.52|458.88|463.15|460.51|463.36|460.72|461.52|458.88|0
1645203520000|2022-02-18 16:58:40|462.74|460.1|463.36|460.72|463.36|460.72|462.74|460.1|0
1645203530000|2022-02-18 16:58:50|463.77|461.13|463.26|460.62|463.77|461.13|463.26|460.62|0
1645203540000|2022-02-18 16:59:00|463.36|460.72|464.79|462.15|464.79|462.15|463.36|460.72|0
1645203550000|2022-02-18 16:59:10|464.59|461.95|463.77|461.13|464.59|461.95|463.77|461.13|0
1645203560000|2022-02-18 16:59:20|463.97|461.33|463.77|461.13|463.97|461.33|463.77|461.13|0
1645203570000|2022-02-18 16:59:30|463.56|460.92|463.15|460.51|463.56|460.92|463.15|460.51|0
1645203580000|2022-02-18 16:59:40|462.95|460.31|462.74|460.1|462.95|460.31|462.74|460.1|0
1645203590000|2022-02-18 16:59:50|462.33|459.69|461.92|459.28|462.33|459.69|461.92|459.28|0
1645203600000|2022-02-18 17:00:00|462.13|459.49|461.72|459.08|462.13|459.49|461.72|459.08|0
1645203610000|2022-02-18 17:00:10|461.52|458.88|461.92|459.28|461.92|459.28|461.31|458.67|0
1645203620000|2022-02-18 17:00:20|462.13|459.49|461.92|459.28|462.13|459.49|461.92|459.28|0
1645203630000|2022-02-18 17:00:30|461.72|459.08|463.01|460.37|463.01|460.37|461.25|458.61|0
1645203640000|2022-02-18 17:00:40|462.4|459.76|461.79|459.15|462.4|459.76|461.58|458.94|0
1645203650000|2022-02-18 17:00:50|461.89|459.25|463.57|460.93|463.57|460.93|461.89|459.25|0
1645203660000|2022-02-18 17:01:00|463.87|461.23|464.28|461.64|464.48|461.84|463.87|461.23|0
1645203670000|2022-02-18 17:01:10|464.89|462.25|464.28|461.64|464.89|462.25|463.87|461.23|0
1645203680000|2022-02-18 17:01:20|464.69|462.05|464.28|461.64|464.69|462.05|464.28|461.64|0
1645203690000|2022-02-18 17:01:30|464.69|462.05|464.48|461.84|464.69|462.05|464.48|461.84|0
1645203700000|2022-02-18 17:01:40|464.59|461.95|465.3|462.66|465.3|462.66|464.59|461.95|0
1645203710000|2022-02-18 17:01:50|465.2|462.56|465.09|462.45|465.3|462.66|464.89|462.25|0
1645203720000|2022-02-18 17:02:00|465.3|462.66|466.72|464.08|466.72|464.08|465.3|462.66|0
1645203730000|2022-02-18 17:02:10|466.52|463.88|466.11|463.47|466.72|464.08|466.11|463.47|0
1645203740000|2022-02-18 17:02:20|465.91|463.27|465.7|463.06|466.11|463.47|465.7|463.06|0
1645203750000|2022-02-18 17:02:30|465.5|462.86|465.7|463.06|465.7|463.06|465.5|462.86|0
1645203760000|2022-02-18 17:02:40|465.91|463.27|465.5|462.86|465.91|463.27|465.5|462.86|0
1645203770000|2022-02-18 17:02:50|465.3|462.66|465.81|463.17|465.81|463.17|465.09|462.45|0
1645203780000|2022-02-18 17:03:00|466.52|463.88|466.11|463.47|466.52|463.88|466.11|463.47|0
1645203790000|2022-02-18 17:03:10|465.91|463.27|465.3|462.66|466.01|463.37|465.3|462.66|0
1645203800000|2022-02-18 17:03:20|465.91|463.27|465.91|463.27|466.11|463.47|465.81|463.17|0
1645203810000|2022-02-18 17:03:30|465.81|463.17|466.11|463.47|466.32|463.68|465.81|463.17|0
1645203820000|2022-02-18 17:03:40|465.7|463.06|465.09|462.45|465.7|463.06|465.09|462.45|0
1645203830000|2022-02-18 17:03:50|465.3|462.66|465.5|462.86|465.5|462.86|465.3|462.66|0
1645203840000|2022-02-18 17:04:00|465.7|463.06|465.5|462.86|466.11|463.47|465.5|462.86|0
1645203850000|2022-02-18 17:04:10|465.3|462.66|464.89|462.25|465.3|462.66|464.89|462.25|0
1645203860000|2022-02-18 17:04:20|465.3|462.66|465.5|462.86|465.5|462.86|465.09|462.45|0
1645203870000|2022-02-18 17:04:30|464.89|462.25|465.09|462.45|465.3|462.66|464.89|462.25|0
1645203880000|2022-02-18 17:04:40|464.89|462.25|465.86|463.22|465.86|463.22|464.89|462.25|0
1645203890000|2022-02-18 17:04:50|466.16|463.52|465.76|463.12|466.16|463.52|465.55|462.91|0
1645203900000|2022-02-18 17:05:00|465.55|462.91|464.94|462.3|465.55|462.91|464.94|462.3|0
1645203910000|2022-02-18 17:05:10|464.13|461.49|463.93|461.29|464.64|462|463.93|461.29|0
1645203920000|2022-02-18 17:05:20|463.52|460.88|463.12|460.48|463.73|461.09|463.12|460.48|0
1645203930000|2022-02-18 17:05:30|463.73|461.09|463.73|461.09|463.93|461.29|463.73|461.09|0
1645203940000|2022-02-18 17:05:40|463.93|461.29|463.32|460.68|463.93|461.29|463.32|460.68|0
1645203950000|2022-02-18 17:05:50|463.52|460.88|463.73|461.09|463.93|461.29|463.52|460.88|0
1645203960000|2022-02-18 17:06:00|464.13|461.49|464.54|461.9|464.54|461.9|463.93|461.29|0
1645203970000|2022-02-18 17:06:10|464.94|462.3|465.15|462.51|465.15|462.51|464.94|462.3|0
1645203980000|2022-02-18 17:06:20|464.94|462.3|463.73|461.09|465.15|462.51|463.73|461.09|0
1645203990000|2022-02-18 17:06:30|463.93|461.29|463.12|460.48|463.93|461.29|463.12|460.48|0
1645204000000|2022-02-18 17:06:40|463.22|460.58|463.52|460.88|463.52|460.88|463.12|460.48|0
1645204010000|2022-02-18 17:06:50|463.32|460.68|463.93|461.29|463.93|461.29|463.32|460.68|0
1645204020000|2022-02-18 17:07:00|464.13|461.49|463.32|460.68|464.13|461.49|463.22|460.58|0
1645204030000|2022-02-18 17:07:10|463.43|460.79|463.52|460.88|463.52|460.88|463.12|460.48|0
1645204040000|2022-02-18 17:07:20|463.12|460.48|463.12|460.48|463.32|460.68|463.12|460.48|0
1645204050000|2022-02-18 17:07:30|463.22|460.58|463.32|460.68|463.43|460.79|463.22|460.58|0
1645204060000|2022-02-18 17:07:40|463.52|460.88|463.32|460.68|463.52|460.88|463.32|460.68|0
1645204070000|2022-02-18 17:07:50|462.92|460.28|462.31|459.67|462.92|460.28|462.31|459.67|0
1645204080000|2022-02-18 17:08:00|462.82|460.18|463.73|461.09|463.73|461.09|462.82|460.18|0
1645204090000|2022-02-18 17:08:10|463.32|460.68|463.73|461.09|463.73|461.09|463.32|460.68|0
1645204100000|2022-02-18 17:08:20|463.32|460.68|462.11|459.47|463.32|460.68|462.11|459.47|0
1645204110000|2022-02-18 17:08:30|462.51|459.87|463.12|460.48|463.12|460.48|462.51|459.87|0
1645204120000|2022-02-18 17:08:40|462.92|460.28|463.12|460.48|463.22|460.58|462.71|460.07|0
1645204130000|2022-02-18 17:08:50|462.92|460.28|463.32|460.68|463.32|460.68|462.92|460.28|0
1645204140000|2022-02-18 17:09:00|462.92|460.28|461.9|459.26|462.92|460.28|461.7|459.06|0
1645204150000|2022-02-18 17:09:10|461.7|459.06|460.69|458.05|461.9|459.26|460.69|458.05|0
1645204160000|2022-02-18 17:09:20|460.89|458.25|460.29|457.65|460.89|458.25|460.29|457.65|0
1645204170000|2022-02-18 17:09:30|460.08|457.44|460.29|457.65|460.29|457.65|460.08|457.44|0
1645204180000|2022-02-18 17:09:40|460.08|457.44|459.68|457.04|460.08|457.44|459.68|457.04|0
1645204190000|2022-02-18 17:09:50|459.99|457.35|459.07|456.43|459.99|457.35|459.07|456.43|0
1645204200000|2022-02-18 17:10:00|458.87|456.23|458.47|455.83|458.87|456.23|458.07|455.43|0
1645204210000|2022-02-18 17:10:10|458.27|455.63|458.67|456.03|458.67|456.03|458.27|455.63|0
1645204220000|2022-02-18 17:10:20|458.27|455.63|458.67|456.03|458.67|456.03|457.86|455.22|0
1645204230000|2022-02-18 17:10:30|458.47|455.83|458.27|455.63|458.47|455.83|458.27|455.63|0
1645204240000|2022-02-18 17:10:40|458.06|455.42|456.86|454.22|458.06|455.42|456.86|454.22|0
1645204250000|2022-02-18 17:10:50|456.65|454.01|456.86|454.22|456.86|454.22|456.65|454.01|0
1645204260000|2022-02-18 17:11:00|457.06|454.42|456.86|454.22|457.06|454.42|456.05|453.41|0
1645204270000|2022-02-18 17:11:10|456.45|453.81|455.65|453.01|456.45|453.81|455.65|453.01|0
1645204280000|2022-02-18 17:11:20|456.45|453.81|456.45|453.81|456.45|453.81|456.25|453.61|0
1645204290000|2022-02-18 17:11:30|456.86|454.22|455.5|452.86|456.86|454.22|455.5|452.86|0
1645204300000|2022-02-18 17:11:40|455.3|452.66|455.5|452.86|455.9|453.26|455.3|452.66|0
1645204310000|2022-02-18 17:11:50|455.7|453.06|455.5|452.86|455.7|453.06|455.5|452.86|0
1645204320000|2022-02-18 17:12:00|455.7|453.06|455.5|452.86|455.7|453.06|455.09|452.45|0
1645204330000|2022-02-18 17:12:10|455.3|452.66|455.3|452.66|455.5|452.86|455.3|452.66|0
1645204340000|2022-02-18 17:12:20|455.09|452.45|455.7|453.06|455.7|453.06|455.09|452.45|0
1645204350000|2022-02-18 17:12:30|455.5|452.86|455.7|453.06|455.7|453.06|455.5|452.86|0
1645204360000|2022-02-18 17:12:40|455.9|453.26|455.7|453.06|455.9|453.26|455.7|453.06|0
1645204370000|2022-02-18 17:12:50|456.21|453.57|456.91|454.27|456.91|454.27|456.21|453.57|0
1645204380000|2022-02-18 17:13:00|456.71|454.07|456.51|453.87|456.71|454.07|456.11|453.47|0
1645204390000|2022-02-18 17:13:10|456.91|454.27|456.91|454.27|456.91|454.27|456.71|454.07|0
1645204400000|2022-02-18 17:13:20|457.32|454.68|456.91|454.27|457.32|454.68|456.91|454.27|0
1645204410000|2022-02-18 17:13:30|457.12|454.48|456.71|454.07|457.12|454.48|456.51|453.87|0
1645204420000|2022-02-18 17:13:40|456.91|454.27|456.61|453.97|456.91|454.27|456.61|453.97|0
1645204430000|2022-02-18 17:13:50|456.71|454.07|456.71|454.07|456.71|454.07|456.51|453.87|0
1645204440000|2022-02-18 17:14:00|456.91|454.27|456.71|454.07|457.12|454.48|456.71|454.07|0
1645204450000|2022-02-18 17:14:10|456.31|453.67|456.1|453.46|456.31|453.67|456.1|453.46|0
1645204460000|2022-02-18 17:14:20|456.71|454.07|457.93|455.29|457.93|455.29|456.71|454.07|0
1645204470000|2022-02-18 17:14:30|458.33|455.69|458.33|455.69|458.53|455.89|458.33|455.69|0
1645204480000|2022-02-18 17:14:40|458.13|455.49|457.93|455.29|458.33|455.69|457.93|455.29|0
1645204490000|2022-02-18 17:14:50|457.52|454.88|457.52|454.88|457.52|454.88|457.32|454.68|0
1645204500000|2022-02-18 17:15:00|457.93|455.29|457.72|455.08|457.93|455.29|457.72|455.08|0
1645204510000|2022-02-18 17:15:10|458.13|455.49|458.33|455.69|458.53|455.89|458.13|455.49|0
1645204520000|2022-02-18 17:15:20|459.14|456.5|459.35|456.71|459.35|456.71|458.94|456.3|0
1645204530000|2022-02-18 17:15:30|459.14|456.5|458.94|456.3|459.35|456.71|458.94|456.3|0
1645204540000|2022-02-18 17:15:40|458.53|455.89|458.74|456.1|458.74|456.1|458.53|455.89|0
1645204550000|2022-02-18 17:15:50|458.33|455.69|458.53|455.89|458.53|455.89|458.13|455.49|0
1645204560000|2022-02-18 17:16:00|458.33|455.69|458.33|455.69|458.74|456.1|458.33|455.69|0
1645204570000|2022-02-18 17:16:10|457.72|455.08|457.52|454.88|458.53|455.89|457.52|454.88|0
1645204580000|2022-02-18 17:16:20|457.72|455.08|457.32|454.68|457.72|455.08|456.91|454.27|0
1645204590000|2022-02-18 17:16:30|457.12|454.48|457.22|454.58|457.22|454.58|457.12|454.48|0
1645204600000|2022-02-18 17:16:40|457.52|454.88|457.72|455.08|457.72|455.08|457.42|454.78|0
1645204610000|2022-02-18 17:16:50|457.93|455.29|457.32|454.68|457.93|455.29|457.32|454.68|0
1645204620000|2022-02-18 17:17:00|456.71|454.07|455.9|453.26|456.71|454.07|455.9|453.26|0
1645204630000|2022-02-18 17:17:10|455.7|453.06|455.09|452.45|455.9|453.26|455.09|452.45|0
1645204640000|2022-02-18 17:17:20|454.39|451.75|453.28|450.64|454.39|451.75|453.28|450.64|0
1645204650000|2022-02-18 17:17:30|452.87|450.23|452.67|450.03|453.28|450.64|452.47|449.83|0
1645204660000|2022-02-18 17:17:40|450.66|448.02|450.66|448.02|451.06|448.42|450.46|447.82|0
1645204670000|2022-02-18 17:17:50|450.86|448.22|450.66|448.02|450.86|448.22|450.36|447.72|0
1645204680000|2022-02-18 17:18:00|450.05|447.41|449.25|446.61|450.05|447.41|449.25|446.61|0
1645204690000|2022-02-18 17:18:10|448.85|446.21|449.45|446.81|449.45|446.81|448.85|446.21|0
1645204700000|2022-02-18 17:18:20|450.05|447.41|451.26|448.62|451.26|448.62|450.05|447.41|0
1645204710000|2022-02-18 17:18:30|451.06|448.42|451.26|448.62|451.26|448.62|450.66|448.02|0
1645204720000|2022-02-18 17:18:40|451.46|448.82|451.26|448.62|451.46|448.82|451.26|448.62|0
1645204730000|2022-02-18 17:18:50|451.06|448.42|451.46|448.82|451.57|448.93|451.06|448.42|0
1645204740000|2022-02-18 17:19:00|451.66|449.02|451.66|449.02|451.86|449.22|451.46|448.82|0
1645204750000|2022-02-18 17:19:10|452.27|449.63|452.07|449.43|452.27|449.63|452.07|449.43|0
1645204760000|2022-02-18 17:19:20|452.27|449.63|452.67|450.03|452.67|450.03|452.27|449.63|0
1645204770000|2022-02-18 17:19:30|452.87|450.23|452.87|450.23|452.98|450.34|452.87|450.23|0
1645204780000|2022-02-18 17:19:40|452.47|449.83|452.87|450.23|452.87|450.23|452.47|449.83|0
1645204790000|2022-02-18 17:19:50|452.47|449.83|453.07|450.43|453.07|450.43|452.47|449.83|0
1645204800000|2022-02-18 17:20:00|452.87|450.23|452.67|450.03|452.87|450.23|452.67|450.03|0
1645204810000|2022-02-18 17:20:10|451.66|449.02|452.57|449.93|452.87|450.23|451.66|449.02|0
1645204820000|2022-02-18 17:20:20|452.67|450.03|452.27|449.63|452.67|450.03|452.27|449.63|0
1645204830000|2022-02-18 17:20:30|451.86|449.22|452.27|449.63|452.27|449.63|451.86|449.22|0
1645204840000|2022-02-18 17:20:40|452.47|449.83|452.07|449.43|452.47|449.83|452.07|449.43|0
1645204850000|2022-02-18 17:20:50|451.66|449.02|452.07|449.43|452.07|449.43|451.66|449.02|0
1645204860000|2022-02-18 17:21:00|451.86|449.22|452.67|450.03|452.67|450.03|451.86|449.22|0
1645204870000|2022-02-18 17:21:10|453.07|450.43|453.27|450.63|453.48|450.84|453.07|450.43|0
1645204880000|2022-02-18 17:21:20|453.88|451.24|453.58|450.94|453.88|451.24|453.48|450.84|0
1645204890000|2022-02-18 17:21:30|454.28|451.64|454.89|452.25|454.89|452.25|454.08|451.44|0
1645204900000|2022-02-18 17:21:40|455.7|453.06|456.3|453.66|456.3|453.66|455.7|453.06|0
1645204910000|2022-02-18 17:21:50|456.51|453.87|455.9|453.26|456.51|453.87|455.9|453.26|0
1645204920000|2022-02-18 17:22:00|456.3|453.66|456.1|453.46|456.3|453.66|456.1|453.46|0
1645204930000|2022-02-18 17:22:10|455.5|452.86|456.71|454.07|456.71|454.07|455.5|452.86|0
1645204940000|2022-02-18 17:22:20|456.3|453.66|456.3|453.66|456.3|453.66|455.7|453.06|0
1645204950000|2022-02-18 17:22:30|457.32|454.68|456.51|453.87|457.32|454.68|456.51|453.87|0
1645204960000|2022-02-18 17:22:40|456.71|454.07|456.3|453.66|456.71|454.07|456.3|453.66|0
1645204970000|2022-02-18 17:22:50|456.51|453.87|456.51|453.87|456.51|453.87|456.3|453.66|0
1645204980000|2022-02-18 17:23:00|456.3|453.66|457.11|454.47|457.11|454.47|456.3|453.66|0
1645204990000|2022-02-18 17:23:10|457.52|454.88|457.32|454.68|457.52|454.88|457.32|454.68|0
1645205000000|2022-02-18 17:23:20|457.11|454.47|457.22|454.58|457.32|454.68|457.11|454.47|0
1645205010000|2022-02-18 17:23:30|457.72|455.08|457.42|454.78|457.92|455.28|457.42|454.78|0
1645205020000|2022-02-18 17:23:40|457.83|455.19|457.52|454.88|457.83|455.19|457.32|454.68|0
1645205030000|2022-02-18 17:23:50|457.72|455.08|457.52|454.88|457.72|455.08|457.32|454.68|0
1645205040000|2022-02-18 17:24:00|457.32|454.68|457.32|454.68|457.92|455.28|457.32|454.68|0
1645205050000|2022-02-18 17:24:10|457.52|454.88|457.32|454.68|457.52|454.88|457.32|454.68|0
1645205060000|2022-02-18 17:24:20|457.11|454.47|457.11|454.47|457.11|454.47|456.71|454.07|0
1645205070000|2022-02-18 17:24:30|457.32|454.68|456.91|454.27|457.32|454.68|456.91|454.27|0
1645205080000|2022-02-18 17:24:40|456.51|453.87|456.71|454.07|456.71|454.07|456.3|453.66|0
1645205090000|2022-02-18 17:24:50|457.32|454.68|457.92|455.28|457.92|455.28|457.32|454.68|0
1645205100000|2022-02-18 17:25:00|458.53|455.89|457.72|455.08|458.53|455.89|457.52|454.88|0
1645205110000|2022-02-18 17:25:10|458.33|455.69|457.11|454.47|458.33|455.69|457.11|454.47|0
1645205120000|2022-02-18 17:25:20|456.51|453.87|456.51|453.87|456.71|454.07|456.51|453.87|0
1645205130000|2022-02-18 17:25:30|456.3|453.66|456.71|454.07|456.71|454.07|456.3|453.66|0
1645205140000|2022-02-18 17:25:40|456.3|453.66|455.9|453.26|456.3|453.66|455.9|453.26|0
1645205150000|2022-02-18 17:25:50|455.49|452.85|456.1|453.46|456.1|453.46|455.49|452.85|0
1645205160000|2022-02-18 17:26:00|455.49|452.85|456.1|453.46|456.1|453.46|455.29|452.65|0
1645205170000|2022-02-18 17:26:10|455.9|453.26|456.71|454.07|456.71|454.07|455.9|453.26|0
1645205180000|2022-02-18 17:26:20|456.91|454.27|456.3|453.66|456.91|454.27|456.3|453.66|0
1645205190000|2022-02-18 17:26:30|455.7|453.06|456.3|453.66|456.3|453.66|455.7|453.06|0
1645205200000|2022-02-18 17:26:40|456.1|453.46|456.1|453.46|456.51|453.87|456.1|453.46|0
1645205210000|2022-02-18 17:26:50|455.9|453.26|456.3|453.66|456.3|453.66|455.9|453.26|0
1645205220000|2022-02-18 17:27:00|455.9|453.26|456.3|453.66|456.3|453.66|455.9|453.26|0
1645205230000|2022-02-18 17:27:10|456.1|453.46|456.5|453.86|456.61|453.97|456.1|453.46|0
1645205240000|2022-02-18 17:27:20|457.52|454.88|457.11|454.47|457.52|454.88|457.11|454.47|0
1645205250000|2022-02-18 17:27:30|457.52|454.88|457.11|454.47|457.52|454.88|457.11|454.47|0
1645205260000|2022-02-18 17:27:40|456.5|453.86|456.5|453.86|456.71|454.07|456.5|453.86|0
1645205270000|2022-02-18 17:27:50|456.3|453.66|456.3|453.66|456.3|453.66|456.1|453.46|0
1645205280000|2022-02-18 17:28:00|455.9|453.26|455.49|452.85|455.9|453.26|455.29|452.65|0
1645205290000|2022-02-18 17:28:10|454.89|452.25|455.09|452.45|455.09|452.45|454.89|452.25|0
1645205300000|2022-02-18 17:28:20|454.69|452.05|454.89|452.25|454.89|452.25|453.68|451.04|0
1645205310000|2022-02-18 17:28:30|455.29|452.65|454.89|452.25|455.29|452.65|454.69|452.05|0
1645205320000|2022-02-18 17:28:40|455.49|452.85|455.7|453.06|455.7|453.06|455.09|452.45|0
1645205330000|2022-02-18 17:28:50|455.9|453.26|455.9|453.26|455.9|453.26|455.7|453.06|0
1645205340000|2022-02-18 17:29:00|456.1|453.46|456.71|454.07|456.71|454.07|456.1|453.46|0
1645205350000|2022-02-18 17:29:10|456.5|453.86|456.2|453.56|456.5|453.86|456.2|453.56|0
1645205360000|2022-02-18 17:29:20|455.9|453.26|455.7|453.06|455.9|453.26|455.49|452.85|0
1645205370000|2022-02-18 17:29:30|455.49|452.85|455.09|452.45|455.49|452.85|455.09|452.45|0
1645205380000|2022-02-18 17:29:40|455.49|452.85|456.1|453.46|456.1|453.46|455.49|452.85|0
1645205390000|2022-02-18 17:29:50|456.3|453.66|456.5|453.86|456.71|454.07|456.3|453.66|0
1645205400000|2022-02-18 17:30:00|456.91|454.27|460.56|457.92|460.56|457.92|456.91|454.27|0
1645205410000|2022-02-18 17:30:10|460.76|458.12|461.37|458.73|461.37|458.73|460.76|458.12|0
1645205420000|2022-02-18 17:30:20|461.57|458.93|461.78|459.14|462.8|460.16|461.57|458.93|0
1645205430000|2022-02-18 17:30:30|460.05|457.41|460.36|457.72|460.36|457.72|459.54|456.9|0
1645205440000|2022-02-18 17:30:40|461.17|458.53|459.75|457.11|461.17|458.53|459.75|457.11|0
1645205450000|2022-02-18 17:30:50|459.95|457.31|459.95|457.31|460.56|457.92|459.95|457.31|0
1645205460000|2022-02-18 17:31:00|459.54|456.9|459.14|456.5|459.54|456.9|458.93|456.29|0
1645205470000|2022-02-18 17:31:10|459.45|456.81|459.27|456.63|459.87|457.23|459.07|456.43|0
1645205480000|2022-02-18 17:31:20|459.07|456.43|457.05|454.41|459.07|456.43|457.05|454.41|0
1645205490000|2022-02-18 17:31:30|456.45|453.81|454.52|451.88|456.45|453.81|454.52|451.88|0
1645205500000|2022-02-18 17:31:40|455.93|453.29|457.33|454.69|457.33|454.69|455.93|453.29|0
1645205510000|2022-02-18 17:31:50|457.93|455.29|456.53|453.89|457.93|455.29|456.53|453.89|0
1645205520000|2022-02-18 17:32:00|457.13|454.49|457.13|454.49|457.93|455.29|457.13|454.49|0
1645205530000|2022-02-18 17:32:10|458.13|455.49|459.14|456.5|459.14|456.5|458.13|455.49|0
1645205540000|2022-02-18 17:32:20|459.25|456.61|459.14|456.5|459.95|457.31|459.14|456.5|0
1645205550000|2022-02-18 17:32:30|459.54|456.9|460.75|458.11|460.75|458.11|459.54|456.9|0
1645205560000|2022-02-18 17:32:40|459.95|457.31|459.33|456.69|459.95|457.31|459.33|456.69|0
1645205570000|2022-02-18 17:32:50|459.94|457.3|459.54|456.9|460.14|457.5|459.54|456.9|0
1645205580000|2022-02-18 17:33:00|459.33|456.69|459.33|456.69|459.54|456.9|459.33|456.69|0
1645205590000|2022-02-18 17:33:10|458.93|456.29|459.54|456.9|459.94|457.3|458.93|456.29|0
1645205600000|2022-02-18 17:33:20|459.33|456.69|460.55|457.91|460.55|457.91|459.33|456.69|0
1645205610000|2022-02-18 17:33:30|460.34|457.7|459.74|457.1|460.34|457.7|459.64|457|0
1645205620000|2022-02-18 17:33:40|459.94|457.3|459.33|456.69|459.94|457.3|459.13|456.49|0
1645205630000|2022-02-18 17:33:50|459.13|456.49|460.85|458.21|460.85|458.21|459.13|456.49|0
1645205640000|2022-02-18 17:34:00|460.75|458.11|459.94|457.3|461.26|458.62|459.94|457.3|0
1645205650000|2022-02-18 17:34:10|459.74|457.1|458.73|456.09|459.74|457.1|458.73|456.09|0
1645205660000|2022-02-18 17:34:20|457.72|455.08|458.32|455.68|458.32|455.68|457.32|454.68|0
1645205670000|2022-02-18 17:34:30|458.53|455.89|459.64|457|459.64|457|458.53|455.89|0
1645205680000|2022-02-18 17:34:40|459.54|456.9|461.36|458.72|461.36|458.72|459.54|456.9|0
1645205690000|2022-02-18 17:34:50|460.95|458.31|460.55|457.91|460.95|458.31|460.34|457.7|0
1645205700000|2022-02-18 17:35:00|460.95|458.31|461.15|458.51|461.15|458.51|460.55|457.91|0
1645205710000|2022-02-18 17:35:10|460.55|457.91|460.34|457.7|460.55|457.91|459.94|457.3|0
1645205720000|2022-02-18 17:35:20|460.75|458.11|460.75|458.11|460.75|458.11|460.55|457.91|0
1645205730000|2022-02-18 17:35:30|460.55|457.91|460.34|457.7|460.95|458.31|460.34|457.7|0
1645205740000|2022-02-18 17:35:40|460.55|457.91|459.33|456.69|460.55|457.91|459.33|456.69|0
1645205750000|2022-02-18 17:35:50|458.93|456.29|459.33|456.69|459.33|456.69|458.53|455.89|0
1645205760000|2022-02-18 17:36:00|459.54|456.9|460.95|458.31|460.95|458.31|459.54|456.9|0
1645205770000|2022-02-18 17:36:10|460.75|458.11|462.37|459.73|462.37|459.73|460.75|458.11|0
1645205780000|2022-02-18 17:36:20|461.15|458.51|462.77|460.13|462.77|460.13|461.15|458.51|0
1645205790000|2022-02-18 17:36:30|462.16|459.52|461.56|458.92|462.16|459.52|461.15|458.51|0
1645205800000|2022-02-18 17:36:40|461.15|458.51|462.16|459.52|462.16|459.52|461.15|458.51|0
1645205810000|2022-02-18 17:36:50|461.76|459.12|462.77|460.13|462.77|460.13|461.76|459.12|0
1645205820000|2022-02-18 17:37:00|463.38|460.74|465.21|462.57|465.21|462.57|463.38|460.74|0
1645205830000|2022-02-18 17:37:10|464.8|462.16|465.21|462.57|465.21|462.57|464.6|461.96|0
1645205840000|2022-02-18 17:37:20|465.41|462.77|465.21|462.57|465.41|462.77|465.21|462.57|0
1645205850000|2022-02-18 17:37:30|465.41|462.77|465.21|462.57|465.41|462.77|465|462.36|0
1645205860000|2022-02-18 17:37:40|465.41|462.77|469.68|467.04|469.68|467.04|465.41|462.77|0
1645205870000|2022-02-18 17:37:50|469.07|466.43|467.65|465.01|469.07|466.43|467.65|465.01|0
1645205880000|2022-02-18 17:38:00|467.24|464.6|467.85|465.21|467.85|465.21|467.24|464.6|0
1645205890000|2022-02-18 17:38:10|468.46|465.82|467.85|465.21|468.46|465.82|467.24|464.6|0
1645205900000|2022-02-18 17:38:20|468.05|465.41|468.26|465.62|468.26|465.62|467.85|465.21|0
1645205910000|2022-02-18 17:38:30|468.46|465.82|469.07|466.43|469.07|466.43|468.46|465.82|0
1645205920000|2022-02-18 17:38:40|468.66|466.02|468.87|466.23|468.87|466.23|468.66|466.02|0
1645205930000|2022-02-18 17:38:50|468.66|466.02|468.05|465.41|468.87|466.23|468.05|465.41|0
1645205940000|2022-02-18 17:39:00|467.65|465.01|468.05|465.41|468.26|465.62|467.65|465.01|0
1645205950000|2022-02-18 17:39:10|468.26|465.62|468.46|465.82|468.46|465.82|468.05|465.41|0
1645205960000|2022-02-18 17:39:20|468.05|465.41|467.65|465.01|468.26|465.62|467.44|464.8|0
1645205970000|2022-02-18 17:39:30|467.44|464.8|467.65|465.01|467.65|465.01|467.24|464.6|0
1645205980000|2022-02-18 17:39:40|467.85|465.21|467.24|464.6|467.85|465.21|467.24|464.6|0
1645205990000|2022-02-18 17:39:50|467.34|464.7|467.44|464.8|467.44|464.8|467.34|464.7|0
1645206000000|2022-02-18 17:40:00|468.26|465.62|467.85|465.21|468.26|465.62|467.44|464.8|0
1645206010000|2022-02-18 17:40:10|468.05|465.41|467.85|465.21|468.46|465.82|467.85|465.21|0
1645206020000|2022-02-18 17:40:20|468.05|465.41|466.42|463.78|468.05|465.41|466.42|463.78|0
1645206030000|2022-02-18 17:40:30|465.61|462.97|465.81|463.17|465.81|463.17|465.61|462.97|0
1645206040000|2022-02-18 17:40:40|465.61|462.97|466.02|463.38|466.02|463.38|465.61|462.97|0
1645206050000|2022-02-18 17:40:50|466.12|463.48|466.63|463.99|466.63|463.99|466.02|463.38|0
1645206060000|2022-02-18 17:41:00|466.83|464.19|465.81|463.17|467.03|464.39|465.81|463.17|0
1645206070000|2022-02-18 17:41:10|465.41|462.77|466.02|463.38|466.02|463.38|465.41|462.77|0
1645206080000|2022-02-18 17:41:20|465.61|462.97|465.51|462.87|465.61|462.97|465.21|462.57|0
1645206090000|2022-02-18 17:41:30|465.61|462.97|465.2|462.56|465.61|462.97|465.2|462.56|0
1645206100000|2022-02-18 17:41:40|465|462.36|466.02|463.38|466.12|463.48|465|462.36|0
1645206110000|2022-02-18 17:41:50|465.61|462.97|465.2|462.56|466.02|463.38|465.2|462.56|0
1645206120000|2022-02-18 17:42:00|466.42|463.78|466.42|463.78|466.63|463.99|466.42|463.78|0
1645206130000|2022-02-18 17:42:10|464.8|462.16|464.6|461.96|464.8|462.16|463.99|461.35|0
1645206140000|2022-02-18 17:42:20|464.39|461.75|464.39|461.75|465|462.36|464.39|461.75|0
1645206150000|2022-02-18 17:42:30|464.19|461.55|463.58|460.94|464.19|461.55|463.28|460.64|0
1645206160000|2022-02-18 17:42:40|462.97|460.33|462.97|460.33|462.97|460.33|462.57|459.93|0
1645206170000|2022-02-18 17:42:50|463.08|460.44|464.19|461.55|464.19|461.55|462.97|460.33|0
1645206180000|2022-02-18 17:43:00|464.39|461.75|464.9|462.26|465.2|462.56|464.39|461.75|0
1645206190000|2022-02-18 17:43:10|464.6|461.96|464.39|461.75|464.6|461.96|464.19|461.55|0
1645206200000|2022-02-18 17:43:20|464.6|461.96|465|462.36|465.31|462.67|464.6|461.96|0
1645206210000|2022-02-18 17:43:30|465.31|462.67|465.2|462.56|465.41|462.77|465.2|462.56|0
1645206220000|2022-02-18 17:43:40|465.11|462.47|465|462.36|465.31|462.67|465|462.36|0
1645206230000|2022-02-18 17:43:50|465.2|462.56|465.2|462.56|465.2|462.56|464.8|462.16|0
1645206240000|2022-02-18 17:44:00|466.02|463.38|465.81|463.17|466.02|463.38|465.81|463.17|0
1645206250000|2022-02-18 17:44:10|466.83|464.19|467.03|464.39|467.03|464.39|466.83|464.19|0
1645206260000|2022-02-18 17:44:20|466.63|463.99|466.22|463.58|467.44|464.8|466.22|463.58|0
1645206270000|2022-02-18 17:44:30|466.63|463.99|466.83|464.19|466.83|464.19|466.42|463.78|0
1645206280000|2022-02-18 17:44:40|467.24|464.6|467.24|464.6|467.24|464.6|467.03|464.39|0
1645206290000|2022-02-18 17:44:50|467.64|465|467.44|464.8|467.85|465.21|467.44|464.8|0
1645206300000|2022-02-18 17:45:00|467.85|465.21|466.83|464.19|467.85|465.21|466.83|464.19|0
1645206310000|2022-02-18 17:45:10|467.03|464.39|467.85|465.21|467.85|465.21|466.63|463.99|0
1645206320000|2022-02-18 17:45:20|468.25|465.61|468.46|465.82|468.87|466.23|468.25|465.61|0
1645206330000|2022-02-18 17:45:30|468.25|465.61|468.25|465.61|468.66|466.02|468.25|465.61|0
1645206340000|2022-02-18 17:45:40|468.05|465.41|468.87|466.23|468.87|466.23|468.05|465.41|0
1645206350000|2022-02-18 17:45:50|469.27|466.63|469.48|466.84|469.48|466.84|468.87|466.23|0
1645206360000|2022-02-18 17:46:00|469.68|467.04|468.25|465.61|469.68|467.04|468.25|465.61|0
1645206370000|2022-02-18 17:46:10|468.46|465.82|468.05|465.41|468.46|465.82|468.05|465.41|0
1645206380000|2022-02-18 17:46:20|467.95|465.31|467.03|464.39|467.95|465.31|467.03|464.39|0
1645206390000|2022-02-18 17:46:30|467.85|465.21|467.85|465.21|468.05|465.41|467.55|464.91|0
1645206400000|2022-02-18 17:46:40|468.05|465.41|467.24|464.6|468.25|465.61|467.24|464.6|0
1645206410000|2022-02-18 17:46:50|467.85|465.21|467.24|464.6|468.16|465.52|467.24|464.6|0
1645206420000|2022-02-18 17:47:00|466.83|464.19|467.24|464.6|467.85|465.21|466.83|464.19|0
1645206430000|2022-02-18 17:47:10|467.03|464.39|466.22|463.58|467.03|464.39|466.22|463.58|0
1645206440000|2022-02-18 17:47:20|466.42|463.78|466.83|464.19|467.24|464.6|466.42|463.78|0
1645206450000|2022-02-18 17:47:30|467.03|464.39|468.25|465.61|468.25|465.61|466.42|463.78|0
1645206460000|2022-02-18 17:47:40|467.24|464.6|467.85|465.21|467.85|465.21|467.24|464.6|0
1645206470000|2022-02-18 17:47:50|468.56|465.92|468.46|465.82|468.56|465.92|468.16|465.52|0
1645206480000|2022-02-18 17:48:00|468.16|465.52|467.85|465.21|468.16|465.52|467.85|465.21|0
1645206490000|2022-02-18 17:48:10|468.25|465.61|468.46|465.82|469.07|466.43|468.25|465.61|0
1645206500000|2022-02-18 17:48:20|467.44|464.8|468.05|465.41|468.05|465.41|467.44|464.8|0
1645206510000|2022-02-18 17:48:30|468.66|466.02|468.25|465.61|468.66|466.02|468.05|465.41|0
1645206520000|2022-02-18 17:48:40|467.85|465.21|468.05|465.41|468.25|465.61|467.85|465.21|0
1645206530000|2022-02-18 17:48:50|467.44|464.8|467.03|464.39|467.44|464.8|467.03|464.39|0
1645206540000|2022-02-18 17:49:00|466.83|464.19|466.63|463.99|466.83|464.19|466.63|463.99|0
1645206550000|2022-02-18 17:49:10|467.14|464.5|467.24|464.6|467.44|464.8|467.14|464.5|0
1645206560000|2022-02-18 17:49:20|467.85|465.21|467.64|465|468.25|465.61|467.64|465|0
1645206570000|2022-02-18 17:49:30|468.25|465.61|467.85|465.21|468.25|465.61|467.85|465.21|0
1645206580000|2022-02-18 17:49:40|468.25|465.61|467.24|464.6|468.25|465.61|467.24|464.6|0
1645206590000|2022-02-18 17:49:50|467.03|464.39|467.85|465.21|467.85|465.21|467.03|464.39|0
1645206600000|2022-02-18 17:50:00|468.05|465.41|468.46|465.82|468.46|465.82|468.05|465.41|0
1645206610000|2022-02-18 17:50:10|468.05|465.41|467.64|465|468.05|465.41|466.83|464.19|0
1645206620000|2022-02-18 17:50:20|467.44|464.8|467.64|465|467.64|465|466.83|464.19|0
1645206630000|2022-02-18 17:50:30|467.44|464.8|468.16|465.52|468.16|465.52|467.44|464.8|0
1645206640000|2022-02-18 17:50:40|468.05|465.41|468.25|465.61|468.25|465.61|467.95|465.31|0
1645206650000|2022-02-18 17:50:50|468.36|465.72|468.46|465.82|468.66|466.02|468.36|465.72|0
1645206660000|2022-02-18 17:51:00|468.25|465.61|469.27|466.63|469.27|466.63|468.25|465.61|0
1645206670000|2022-02-18 17:51:10|468.66|466.02|469.07|466.43|469.07|466.43|468.66|466.02|0
1645206680000|2022-02-18 17:51:20|468.86|466.22|469.27|466.63|469.27|466.63|468.86|466.22|0
1645206690000|2022-02-18 17:51:30|469.48|466.84|470.29|467.65|470.29|467.65|469.48|466.84|0
1645206700000|2022-02-18 17:51:40|470.09|467.45|468.25|465.61|470.09|467.45|468.25|465.61|0
1645206710000|2022-02-18 17:51:50|467.95|465.31|467.85|465.21|467.95|465.31|467.85|465.21|0
1645206720000|2022-02-18 17:52:00|467.03|464.39|467.64|465|467.64|465|467.03|464.39|0
1645206730000|2022-02-18 17:52:10|466.93|464.29|466.01|463.37|466.93|464.29|466.01|463.37|0
1645206740000|2022-02-18 17:52:20|465.92|463.28|465.81|463.17|466.01|463.37|465.61|462.97|0
1645206750000|2022-02-18 17:52:30|466.22|463.58|466.83|464.19|466.83|464.19|466.22|463.58|0
1645206760000|2022-02-18 17:52:40|467.03|464.39|466.62|463.98|467.03|464.39|466.62|463.98|0
1645206770000|2022-02-18 17:52:50|466.83|464.19|466.42|463.78|466.83|464.19|466.42|463.78|0
1645206780000|2022-02-18 17:53:00|465.92|463.28|465|462.36|466.22|463.58|465|462.36|0
1645206790000|2022-02-18 17:53:10|464.7|462.06|464.59|461.95|464.79|462.15|464.59|461.95|0
1645206800000|2022-02-18 17:53:20|464.79|462.15|464.39|461.75|464.79|462.15|464.39|461.75|0
1645206810000|2022-02-18 17:53:30|464.59|461.95|465.2|462.56|465.2|462.56|464.59|461.95|0
1645206820000|2022-02-18 17:53:40|465.81|463.17|465.4|462.76|465.81|463.17|465.4|462.76|0
1645206830000|2022-02-18 17:53:50|465.2|462.56|465.51|462.87|465.51|462.87|465.2|462.56|0
1645206840000|2022-02-18 17:54:00|465.81|463.17|466.22|463.58|466.62|463.98|465.81|463.17|0
1645206850000|2022-02-18 17:54:10|466.01|463.37|467.84|465.2|467.84|465.2|466.01|463.37|0
1645206860000|2022-02-18 17:54:20|468.25|465.61|467.84|465.2|468.25|465.61|467.44|464.8|0
1645206870000|2022-02-18 17:54:30|467.64|465|467.84|465.2|468.05|465.41|467.64|465|0
1645206880000|2022-02-18 17:54:40|468.05|465.41|467.84|465.2|468.05|465.41|467.84|465.2|0
1645206890000|2022-02-18 17:54:50|467.64|465|467.64|465|468.05|465.41|467.64|465|0
1645206900000|2022-02-18 17:55:00|467.84|465.2|467.64|465|467.84|465.2|467.23|464.59|0
1645206910000|2022-02-18 17:55:10|467.44|464.8|467.64|465|467.64|465|467.44|464.8|0
1645206920000|2022-02-18 17:55:20|467.44|464.8|468.25|465.61|468.25|465.61|467.44|464.8|0
1645206930000|2022-02-18 17:55:30|468.46|465.82|468.46|465.82|468.66|466.02|468.46|465.82|0
1645206940000|2022-02-18 17:55:40|469.07|466.43|468.86|466.22|469.07|466.43|468.86|466.22|0
1645206950000|2022-02-18 17:55:50|468.76|466.12|470.09|467.45|470.09|467.45|468.76|466.12|0
1645206960000|2022-02-18 17:56:00|469.68|467.04|468.05|465.41|469.68|467.04|468.05|465.41|0
1645206970000|2022-02-18 17:56:10|468.15|465.51|467.23|464.59|468.15|465.51|467.23|464.59|0
1645206980000|2022-02-18 17:56:20|467.03|464.39|467.64|465|467.64|465|467.03|464.39|0
1645206990000|2022-02-18 17:56:30|467.23|464.59|467.23|464.59|467.23|464.59|467.23|464.59|0
1645207000000|2022-02-18 17:56:40|466.93|464.29|466.83|464.19|467.03|464.39|466.83|464.19|0
1645207010000|2022-02-18 17:56:50|466.42|463.78|466.01|463.37|466.42|463.78|466.01|463.37|0
1645207020000|2022-02-18 17:57:00|466.52|463.88|465.81|463.17|466.52|463.88|465.81|463.17|0
1645207030000|2022-02-18 17:57:10|465.61|462.97|466.32|463.68|466.32|463.68|465.61|462.97|0
1645207040000|2022-02-18 17:57:20|466.42|463.78|466.62|463.98|466.83|464.19|466.42|463.78|0
1645207050000|2022-02-18 17:57:30|466.42|463.78|466.83|464.19|466.83|464.19|466.42|463.78|0
1645207060000|2022-02-18 17:57:40|466.52|463.88|466.83|464.19|466.83|464.19|466.52|463.88|0
1645207070000|2022-02-18 17:57:50|467.23|464.59|467.23|464.59|467.54|464.9|467.23|464.59|0
1645207080000|2022-02-18 17:58:00|467.03|464.39|467.44|464.8|467.64|465|467.03|464.39|0
1645207090000|2022-02-18 17:58:10|467.64|465|468.25|465.61|468.25|465.61|467.64|465|0
1645207100000|2022-02-18 17:58:20|468.05|465.41|467.84|465.2|468.05|465.41|467.84|465.2|0
1645207110000|2022-02-18 17:58:30|468.05|465.41|468.05|465.41|468.45|465.81|468.05|465.41|0
1645207120000|2022-02-18 17:58:40|468.25|465.61|468.86|466.22|468.86|466.22|468.25|465.61|0
1645207130000|2022-02-18 17:58:50|469.27|466.63|468.86|466.22|469.27|466.63|468.86|466.22|0
1645207140000|2022-02-18 17:59:00|468.66|466.02|467.84|465.2|468.66|466.02|467.84|465.2|0
1645207150000|2022-02-18 17:59:10|468.25|465.61|468.66|466.02|469.07|466.43|468.25|465.61|0
1645207160000|2022-02-18 17:59:20|468.86|466.22|469.07|466.43|469.07|466.43|468.86|466.22|0
1645207170000|2022-02-18 17:59:30|469.17|466.53|468.86|466.22|469.27|466.63|468.86|466.22|0
1645207180000|2022-02-18 17:59:40|469.27|466.63|469.68|467.04|469.88|467.24|469.27|466.63|0
1645207190000|2022-02-18 17:59:50|470.08|467.44|470.9|468.26|470.9|468.26|470.08|467.44|0
1645207200000|2022-02-18 18:00:00|470.29|467.65|469.06|466.42|470.29|467.65|469.06|466.42|0
1645207210000|2022-02-18 18:00:10|468.25|465.61|470.7|468.06|470.7|468.06|468.25|465.61|0
1645207220000|2022-02-18 18:00:20|470.49|467.85|470.7|468.06|471.11|468.47|470.49|467.85|0
1645207230000|2022-02-18 18:00:30|471.72|469.08|471.42|468.78|471.72|469.08|471.42|468.78|0
1645207240000|2022-02-18 18:00:40|471.51|468.87|471.92|469.28|471.92|469.28|471.51|468.87|0
1645207250000|2022-02-18 18:00:50|471.51|468.87|471.72|469.08|471.72|469.08|471.51|468.87|0
1645207260000|2022-02-18 18:01:00|471.31|468.67|470.7|468.06|471.31|468.67|470.08|467.44|0
1645207270000|2022-02-18 18:01:10|470.49|467.85|469.27|466.63|470.49|467.85|469.27|466.63|0
1645207280000|2022-02-18 18:01:20|469.06|466.42|470.29|467.65|470.29|467.65|469.06|466.42|0
1645207290000|2022-02-18 18:01:30|471.01|468.37|471.51|468.87|471.51|468.87|471.01|468.37|0
1645207300000|2022-02-18 18:01:40|471.72|469.08|471.72|469.08|471.72|469.08|471.72|469.08|0
1645207310000|2022-02-18 18:01:50|471.51|468.87|471.1|468.46|471.51|468.87|471.1|468.46|0
1645207320000|2022-02-18 18:02:00|469.99|467.35|471.1|468.46|471.1|468.46|469.99|467.35|0
1645207330000|2022-02-18 18:02:10|470.9|468.26|471.1|468.46|471.31|468.67|470.49|467.85|0
1645207340000|2022-02-18 18:02:20|471.31|468.67|471.51|468.87|471.51|468.87|471.31|468.67|0
1645207350000|2022-02-18 18:02:30|471.72|469.08|471.92|469.28|472.03|469.39|471.72|469.08|0
1645207360000|2022-02-18 18:02:40|471.72|469.08|471.31|468.67|471.72|469.08|471.1|468.46|0
1645207370000|2022-02-18 18:02:50|471.51|468.87|471.92|469.28|471.92|469.28|471.51|468.87|0
1645207380000|2022-02-18 18:03:00|471.42|468.78|470.49|467.85|471.51|468.87|470.49|467.85|0
1645207390000|2022-02-18 18:03:10|469.88|467.24|469.47|466.83|469.88|467.24|469.47|466.83|0
1645207400000|2022-02-18 18:03:20|469.68|467.04|469.88|467.24|469.88|467.24|469.68|467.04|0
1645207410000|2022-02-18 18:03:30|469.68|467.04|468.86|466.22|469.68|467.04|468.86|466.22|0
1645207420000|2022-02-18 18:03:40|469.06|466.42|469.27|466.63|469.27|466.63|468.86|466.22|0
1645207430000|2022-02-18 18:03:50|468.86|466.22|468.45|465.81|468.97|466.33|468.45|465.81|0
1645207440000|2022-02-18 18:04:00|468.97|466.33|469.88|467.24|469.88|467.24|468.86|466.22|0
1645207450000|2022-02-18 18:04:10|470.29|467.65|469.68|467.04|470.29|467.65|469.68|467.04|0
1645207460000|2022-02-18 18:04:20|469.06|466.42|469.47|466.83|469.47|466.83|469.06|466.42|0
1645207470000|2022-02-18 18:04:30|469.27|466.63|469.68|467.04|470.08|467.44|469.27|466.63|0
1645207480000|2022-02-18 18:04:40|469.47|466.83|470.08|467.44|470.08|467.44|469.47|466.83|0
1645207490000|2022-02-18 18:04:50|469.78|467.14|470.29|467.65|470.29|467.65|469.78|467.14|0
1645207500000|2022-02-18 18:05:00|469.78|467.14|469.78|467.14|469.78|467.14|469.78|467.14|0
1645207510000|2022-02-18 18:05:10|470.08|467.44|470.7|468.06|470.9|468.26|470.08|467.44|0
1645207520000|2022-02-18 18:05:20|471.31|468.67|470.7|468.06|471.31|468.67|470.7|468.06|0
1645207530000|2022-02-18 18:05:30|471.1|468.46|471.01|468.37|471.51|468.87|471.01|468.37|0
1645207540000|2022-02-18 18:05:40|471.31|468.67|471.72|469.08|471.72|469.08|471.31|468.67|0
1645207550000|2022-02-18 18:05:50|471.92|469.28|471.51|468.87|471.92|469.28|471.51|468.87|0
1645207560000|2022-02-18 18:06:00|471.72|469.08|471.1|468.46|471.72|469.08|471.1|468.46|0
1645207570000|2022-02-18 18:06:10|471.41|468.77|472.33|469.69|472.33|469.69|471.41|468.77|0
1645207580000|2022-02-18 18:06:20|472.53|469.89|472.33|469.69|472.53|469.89|471.72|469.08|0
1645207590000|2022-02-18 18:06:30|472.13|469.49|472.13|469.49|472.53|469.89|472.13|469.49|0
1645207600000|2022-02-18 18:06:40|472.33|469.69|472.53|469.89|472.53|469.89|472.12|469.48|0
1645207610000|2022-02-18 18:06:50|472.44|469.8|471.51|468.87|472.44|469.8|471.51|468.87|0
1645207620000|2022-02-18 18:07:00|471.31|468.67|470.69|468.05|471.31|468.67|470.69|468.05|0
1645207630000|2022-02-18 18:07:10|470.29|467.65|470.08|467.44|470.29|467.65|470.08|467.44|0
1645207640000|2022-02-18 18:07:20|470.49|467.85|470.49|467.85|470.9|468.26|470.49|467.85|0
1645207650000|2022-02-18 18:07:30|470.69|468.05|470.9|468.26|471.31|468.67|470.69|468.05|0
1645207660000|2022-02-18 18:07:40|471.1|468.46|469.47|466.83|471.1|468.46|469.47|466.83|0
1645207670000|2022-02-18 18:07:50|470.08|467.44|469.47|466.83|470.08|467.44|469.47|466.83|0
1645207680000|2022-02-18 18:08:00|469.78|467.14|470.08|467.44|470.08|467.44|469.78|467.14|0
1645207690000|2022-02-18 18:08:10|469.88|467.24|469.88|467.24|469.88|467.24|469.27|466.63|0
1645207700000|2022-02-18 18:08:20|469.47|466.83|468.65|466.01|469.47|466.83|468.65|466.01|0
1645207710000|2022-02-18 18:08:30|468.45|465.81|468.45|465.81|468.45|465.81|468.04|465.4|0
1645207720000|2022-02-18 18:08:40|468.65|466.01|468.96|466.32|468.96|466.32|468.65|466.01|0
1645207730000|2022-02-18 18:08:50|468.45|465.81|467.84|465.2|468.45|465.81|467.84|465.2|0
1645207740000|2022-02-18 18:09:00|467.64|465|467.84|465.2|467.84|465.2|467.64|465|0
1645207750000|2022-02-18 18:09:10|468.04|465.4|468.65|466.01|468.65|466.01|467.84|465.2|0
1645207760000|2022-02-18 18:09:20|468.86|466.22|469.47|466.83|469.47|466.83|468.86|466.22|0
1645207770000|2022-02-18 18:09:30|469.37|466.73|468.65|466.01|469.37|466.73|468.65|466.01|0
1645207780000|2022-02-18 18:09:40|468.86|466.22|468.65|466.01|468.86|466.22|468.56|465.92|0
1645207790000|2022-02-18 18:09:50|469.06|466.42|468.86|466.22|469.06|466.42|468.86|466.22|0
1645207800000|2022-02-18 18:10:00|469.06|466.42|468.45|465.81|469.06|466.42|468.45|465.81|0
1645207810000|2022-02-18 18:10:10|468.86|466.22|469.27|466.63|469.27|466.63|468.86|466.22|0
1645207820000|2022-02-18 18:10:20|469.47|466.83|469.88|467.24|469.88|467.24|469.27|466.63|0
1645207830000|2022-02-18 18:10:30|469.67|467.03|468.86|466.22|469.67|467.03|468.86|466.22|0
1645207840000|2022-02-18 18:10:40|469.47|466.83|469.88|467.24|470.08|467.44|469.47|466.83|0
1645207850000|2022-02-18 18:10:50|470.29|467.65|469.47|466.83|470.29|467.65|469.47|466.83|0
1645207860000|2022-02-18 18:11:00|468.86|466.22|469.06|466.42|469.27|466.63|468.86|466.22|0
1645207870000|2022-02-18 18:11:10|469.47|466.83|469.88|467.24|470.29|467.65|469.47|466.83|0
1645207880000|2022-02-18 18:11:20|469.67|467.03|469.88|467.24|469.88|467.24|469.67|467.03|0
1645207890000|2022-02-18 18:11:30|469.67|467.03|470.28|467.64|470.28|467.64|469.67|467.03|0
1645207900000|2022-02-18 18:11:40|470.69|468.05|470.69|468.05|470.69|468.05|470.49|467.85|0
1645207910000|2022-02-18 18:11:50|470.6|467.96|470.49|467.85|470.69|468.05|470.49|467.85|0
1645207920000|2022-02-18 18:12:00|470.9|468.26|470.49|467.85|470.9|468.26|470.49|467.85|0
1645207930000|2022-02-18 18:12:10|470.9|468.26|471.31|468.67|471.51|468.87|470.9|468.26|0
1645207940000|2022-02-18 18:12:20|470.9|468.26|470.9|468.26|470.9|468.26|470.08|467.44|0
1645207950000|2022-02-18 18:12:30|471.1|468.46|471.1|468.46|471.31|468.67|470.69|468.05|0
1645207960000|2022-02-18 18:12:40|470.69|468.05|470.49|467.85|470.69|468.05|470.39|467.75|0
1645207970000|2022-02-18 18:12:50|470.08|467.44|470.69|468.05|470.69|468.05|470.08|467.44|0
1645207980000|2022-02-18 18:13:00|471.1|468.46|471.31|468.67|471.31|468.67|471.1|468.46|0
1645207990000|2022-02-18 18:13:10|470.69|468.05|470.28|467.64|470.9|468.26|470.28|467.64|0
1645208000000|2022-02-18 18:13:20|470.08|467.44|470.49|467.85|470.49|467.85|470.08|467.44|0
1645208010000|2022-02-18 18:13:30|470.69|468.05|469.67|467.03|470.69|468.05|469.67|467.03|0
1645208020000|2022-02-18 18:13:40|470.9|468.26|470.9|468.26|470.9|468.26|470.69|468.05|0
1645208030000|2022-02-18 18:13:50|471.1|468.46|470.69|468.05|471.1|468.46|470.69|468.05|0
1645208040000|2022-02-18 18:14:00|471.1|468.46|471.1|468.46|471.1|468.46|470.9|468.26|0
1645208050000|2022-02-18 18:14:10|470.9|468.26|471.51|468.87|471.51|468.87|470.9|468.26|0
1645208060000|2022-02-18 18:14:20|472.33|469.69|472.53|469.89|472.53|469.89|471.92|469.28|0
1645208070000|2022-02-18 18:14:30|472.33|469.69|471.92|469.28|472.53|469.89|471.92|469.28|0
1645208080000|2022-02-18 18:14:40|471.71|469.07|471.3|468.66|471.71|469.07|471.3|468.66|0
1645208090000|2022-02-18 18:14:50|471.1|468.46|471.92|469.28|471.92|469.28|471.1|468.46|0
1645208100000|2022-02-18 18:15:00|472.12|469.48|472.43|469.79|472.43|469.79|471.92|469.28|0
1645208110000|2022-02-18 18:15:10|472.12|469.48|472.53|469.89|472.53|469.89|471.92|469.28|0
1645208120000|2022-02-18 18:15:20|472.33|469.69|471.92|469.28|472.53|469.89|471.92|469.28|0
1645208130000|2022-02-18 18:15:30|471.51|468.87|469.88|467.24|471.51|468.87|469.88|467.24|0
1645208140000|2022-02-18 18:15:40|470.08|467.44|470.69|468.05|470.69|468.05|470.08|467.44|0
1645208150000|2022-02-18 18:15:50|470.9|468.26|471.1|468.46|471.1|468.46|470.9|468.26|0
1645208160000|2022-02-18 18:16:00|471.51|468.87|472.53|469.89|472.53|469.89|471.51|468.87|0
1645208170000|2022-02-18 18:16:10|472.74|470.1|473.35|470.71|473.55|470.91|472.74|470.1|0
1645208180000|2022-02-18 18:16:20|473.55|470.91|473.76|471.12|473.76|471.12|473.55|470.91|0
1645208190000|2022-02-18 18:16:30|473.55|470.91|472.94|470.3|473.55|470.91|472.64|470|0
1645208200000|2022-02-18 18:16:40|472.74|470.1|473.55|470.91|473.55|470.91|472.53|469.89|0
1645208210000|2022-02-18 18:16:50|474.37|471.73|473.35|470.71|474.37|471.73|473.35|470.71|0
1645208220000|2022-02-18 18:17:00|473.14|470.5|472.94|470.3|473.14|470.5|472.74|470.1|0
1645208230000|2022-02-18 18:17:10|473.14|470.5|473.35|470.71|473.35|470.71|473.14|470.5|0
1645208240000|2022-02-18 18:17:20|473.76|471.12|474.37|471.73|474.37|471.73|473.76|471.12|0
1645208250000|2022-02-18 18:17:30|474.58|471.94|474.58|471.94|474.58|471.94|474.37|471.73|0
1645208260000|2022-02-18 18:17:40|475.19|472.55|474.17|471.53|475.19|472.55|474.17|471.53|0
1645208270000|2022-02-18 18:17:50|474.58|471.94|475.4|472.76|475.4|472.76|474.37|471.73|0
1645208280000|2022-02-18 18:18:00|474.99|472.35|475.6|472.96|475.81|473.17|474.99|472.35|0
1645208290000|2022-02-18 18:18:10|475.71|473.07|475.6|472.96|476.22|473.58|475.6|472.96|0
1645208300000|2022-02-18 18:18:20|475.81|473.17|475.19|472.55|475.81|473.17|475.19|472.55|0
1645208310000|2022-02-18 18:18:30|475.6|472.96|474.99|472.35|475.6|472.96|474.99|472.35|0
1645208320000|2022-02-18 18:18:40|474.78|472.14|474.37|471.73|474.99|472.35|474.37|471.73|0
1645208330000|2022-02-18 18:18:50|473.87|471.23|474.96|472.32|474.96|472.32|473.87|471.23|0
1645208340000|2022-02-18 18:19:00|475.78|473.14|475.57|472.93|475.78|473.14|475.57|472.93|0
1645208350000|2022-02-18 18:19:10|475.16|472.52|474.76|472.12|475.16|472.52|474.76|472.12|0
1645208360000|2022-02-18 18:19:20|474.86|472.22|474.14|471.5|474.86|472.22|474.14|471.5|0
1645208370000|2022-02-18 18:19:30|473.94|471.3|473.94|471.3|474.14|471.5|473.73|471.09|0
1645208380000|2022-02-18 18:19:40|474.14|471.5|474.76|472.12|474.76|472.12|474.14|471.5|0
1645208390000|2022-02-18 18:19:50|474.55|471.91|474.35|471.71|474.55|471.91|474.35|471.71|0
1645208400000|2022-02-18 18:20:00|474.55|471.91|474.96|472.32|474.96|472.32|474.55|471.91|0
1645208410000|2022-02-18 18:20:10|474.76|472.12|474.04|471.4|474.76|472.12|473.94|471.3|0
1645208420000|2022-02-18 18:20:20|474.14|471.5|474.76|472.12|474.96|472.32|474.14|471.5|0
1645208430000|2022-02-18 18:20:30|474.96|472.32|474.76|472.12|474.96|472.32|474.76|472.12|0
1645208440000|2022-02-18 18:20:40|474.96|472.32|475.07|472.43|475.07|472.43|474.96|472.32|0
1645208450000|2022-02-18 18:20:50|474.76|472.12|474.76|472.12|474.86|472.22|474.76|472.12|0
1645208460000|2022-02-18 18:21:00|473.94|471.3|474.55|471.91|474.55|471.91|473.94|471.3|0
1645208470000|2022-02-18 18:21:10|474.35|471.71|474.14|471.5|474.35|471.71|473.94|471.3|0
1645208480000|2022-02-18 18:21:20|473.94|471.3|473.73|471.09|473.94|471.3|473.53|470.89|0
1645208490000|2022-02-18 18:21:30|473.94|471.3|473.33|470.69|473.94|471.3|473.33|470.69|0
1645208500000|2022-02-18 18:21:40|473.53|470.89|473.23|470.59|473.53|470.89|473.12|470.48|0
1645208510000|2022-02-18 18:21:50|473.33|470.69|472.51|469.87|473.53|470.89|472.51|469.87|0
1645208520000|2022-02-18 18:22:00|472.92|470.28|471.9|469.26|472.92|470.28|471.9|469.26|0
1645208530000|2022-02-18 18:22:10|472.1|469.46|471.9|469.26|472.1|469.46|471.9|469.26|0
1645208540000|2022-02-18 18:22:20|471.69|469.05|471.69|469.05|471.9|469.26|471.69|469.05|0
1645208550000|2022-02-18 18:22:30|471.49|468.85|469.46|466.82|471.49|468.85|469.46|466.82|0
1645208560000|2022-02-18 18:22:40|470.27|467.63|470.27|467.63|470.27|467.63|469.66|467.02|0
1645208570000|2022-02-18 18:22:50|470.47|467.83|470.68|468.04|470.68|468.04|470.47|467.83|0
1645208580000|2022-02-18 18:23:00|470.07|467.43|470.27|467.63|470.47|467.83|470.07|467.43|0
1645208590000|2022-02-18 18:23:10|470.07|467.43|469.66|467.02|470.07|467.43|469.46|466.82|0
1645208600000|2022-02-18 18:23:20|469.46|466.82|468.64|466|469.46|466.82|468.64|466|0
1645208610000|2022-02-18 18:23:30|469.05|466.41|468.85|466.21|469.15|466.51|468.85|466.21|0
1645208620000|2022-02-18 18:23:40|469.25|466.61|469.05|466.41|469.45|466.81|469.05|466.41|0
1645208630000|2022-02-18 18:23:50|469.25|466.61|468.85|466.21|469.25|466.61|468.85|466.21|0
1645208640000|2022-02-18 18:24:00|468.44|465.8|467.02|464.38|468.44|465.8|467.02|464.38|0
1645208650000|2022-02-18 18:24:10|467.22|464.58|466.61|463.97|467.22|464.58|466.21|463.57|0
1645208660000|2022-02-18 18:24:20|466.81|464.17|466|463.36|466.81|464.17|466|463.36|0
1645208670000|2022-02-18 18:24:30|465.8|463.16|465.4|462.76|465.8|463.16|465.4|462.76|0
1645208680000|2022-02-18 18:24:40|465.8|463.16|465.6|462.96|465.8|463.16|465.6|462.96|0
1645208690000|2022-02-18 18:24:50|465.4|462.76|465.8|463.16|465.8|463.16|465.3|462.66|0
1645208700000|2022-02-18 18:25:00|466|463.36|466.81|464.17|466.81|464.17|466|463.36|0
1645208710000|2022-02-18 18:25:10|467.02|464.38|468.24|465.6|468.24|465.6|467.02|464.38|0
1645208720000|2022-02-18 18:25:20|468.03|465.39|466.71|464.07|468.03|465.39|466.71|464.07|0
1645208730000|2022-02-18 18:25:30|466.3|463.66|466.41|463.77|466.41|463.77|466.1|463.46|0
1645208740000|2022-02-18 18:25:40|466.51|463.87|467.37|464.73|467.37|464.73|466.3|463.66|0
1645208750000|2022-02-18 18:25:50|467.57|464.93|467.78|465.14|467.98|465.34|467.57|464.93|0
1645208760000|2022-02-18 18:26:00|467.37|464.73|468.18|465.54|468.18|465.54|467.37|464.73|0
1645208770000|2022-02-18 18:26:10|468.59|465.95|469|466.36|469|466.36|468.18|465.54|0
1645208780000|2022-02-18 18:26:20|468.79|466.15|468.59|465.95|469|466.36|468.59|465.95|0
1645208790000|2022-02-18 18:26:30|468.79|466.15|469.81|467.17|469.81|467.17|468.79|466.15|0
1645208800000|2022-02-18 18:26:40|469.61|466.97|469|466.36|469.61|466.97|469|466.36|0
1645208810000|2022-02-18 18:26:50|469.2|466.56|469.2|466.56|469.2|466.56|469.1|466.46|0
1645208820000|2022-02-18 18:27:00|469|466.36|469|466.36|469.4|466.76|469|466.36|0
1645208830000|2022-02-18 18:27:10|469.2|466.56|469.4|466.76|469.61|466.97|469.2|466.56|0
1645208840000|2022-02-18 18:27:20|469.61|466.97|469.4|466.76|469.61|466.97|469.4|466.76|0
1645208850000|2022-02-18 18:27:30|469.2|466.56|469.4|466.76|469.4|466.76|469.2|466.56|0
1645208860000|2022-02-18 18:27:40|469.2|466.56|469.4|466.76|469.4|466.76|469.2|466.56|0
1645208870000|2022-02-18 18:27:50|469.2|466.56|469.61|466.97|469.61|466.97|469.2|466.56|0
1645208880000|2022-02-18 18:28:00|469.81|467.17|469.81|467.17|470.22|467.58|469.81|467.17|0
1645208890000|2022-02-18 18:28:10|469.61|466.97|469.2|466.56|469.81|467.17|469.2|466.56|0
1645208900000|2022-02-18 18:28:20|469.4|466.76|469.61|466.97|469.61|466.97|469.4|466.76|0
1645208910000|2022-02-18 18:28:30|470.22|467.58|470.22|467.58|470.22|467.58|470.02|467.38|0
1645208920000|2022-02-18 18:28:40|470.42|467.78|470.63|467.99|470.63|467.99|470.42|467.78|0
1645208930000|2022-02-18 18:28:50|470.83|468.19|470.63|467.99|471.04|468.4|470.63|467.99|0
1645208940000|2022-02-18 18:29:00|470.33|467.69|470.83|468.19|470.83|468.19|470.02|467.38|0
1645208950000|2022-02-18 18:29:10|471.04|468.4|470.42|467.78|471.04|468.4|470.42|467.78|0
1645208960000|2022-02-18 18:29:20|470.83|468.19|470.83|468.19|471.04|468.4|470.83|468.19|0
1645208970000|2022-02-18 18:29:30|471.04|468.4|471.44|468.8|471.65|469.01|471.04|468.4|0
1645208980000|2022-02-18 18:29:40|470.83|468.19|470.22|467.58|470.94|468.3|470.22|467.58|0
1645208990000|2022-02-18 18:29:50|469.81|467.17|470.22|467.58|470.22|467.58|469.81|467.17|0
1645209000000|2022-02-18 18:30:00|470.33|467.69|470.83|468.19|470.83|468.19|470.33|467.69|0
1645209010000|2022-02-18 18:30:10|470.42|467.78|469.81|467.17|470.42|467.78|469.81|467.17|0
1645209020000|2022-02-18 18:30:20|470.02|467.38|471.04|468.4|471.04|468.4|470.02|467.38|0
1645209030000|2022-02-18 18:30:30|470.63|467.99|470.63|467.99|470.83|468.19|470.63|467.99|0
1645209040000|2022-02-18 18:30:40|471.04|468.4|471.04|468.4|471.04|468.4|470.83|468.19|0
1645209050000|2022-02-18 18:30:50|471.24|468.6|471.24|468.6|471.44|468.8|470.83|468.19|0
1645209060000|2022-02-18 18:31:00|470.42|467.78|470.01|467.37|470.42|467.78|470.01|467.37|0
1645209070000|2022-02-18 18:31:10|469.4|466.76|468.79|466.15|469.4|466.76|468.79|466.15|0
1645209080000|2022-02-18 18:31:20|469|466.36|469.2|466.56|469.4|466.76|469|466.36|0
1645209090000|2022-02-18 18:31:30|469.4|466.76|469.61|466.97|469.71|467.07|469.4|466.76|0
1645209100000|2022-02-18 18:31:40|469.4|466.76|468.69|466.05|469.4|466.76|468.59|465.95|0
1645209110000|2022-02-18 18:31:50|469|466.36|469.2|466.56|469.2|466.56|468.49|465.85|0
1645209120000|2022-02-18 18:32:00|469.4|466.76|470.22|467.58|470.22|467.58|469.4|466.76|0
1645209130000|2022-02-18 18:32:10|469.61|466.97|469.61|466.97|469.81|467.17|469.4|466.76|0
1645209140000|2022-02-18 18:32:20|469.2|466.56|470.01|467.37|470.01|467.37|469.2|466.56|0
1645209150000|2022-02-18 18:32:30|469.81|467.17|469.81|467.17|469.81|467.17|469.61|466.97|0
1645209160000|2022-02-18 18:32:40|469.61|466.97|469.4|466.76|469.61|466.97|469.2|466.56|0
1645209170000|2022-02-18 18:32:50|469.61|466.97|469.2|466.56|469.71|467.07|469.2|466.56|0
1645209180000|2022-02-18 18:33:00|468.59|465.95|468.59|465.95|468.59|465.95|468.38|465.74|0
1645209190000|2022-02-18 18:33:10|469.1|466.46|469.3|466.66|469.3|466.66|468.79|466.15|0
1645209200000|2022-02-18 18:33:20|469.4|466.76|469.81|467.17|470.01|467.37|469.4|466.76|0
1645209210000|2022-02-18 18:33:30|470.01|467.37|470.01|467.37|470.01|467.37|469.81|467.17|0
1645209220000|2022-02-18 18:33:40|469.81|467.17|469.2|466.56|469.81|467.17|469.2|466.56|0
1645209230000|2022-02-18 18:33:50|469.4|466.76|469.51|466.87|469.61|466.97|469.4|466.76|0
1645209240000|2022-02-18 18:34:00|469.2|466.56|468.38|465.74|469.2|466.56|468.38|465.74|0
1645209250000|2022-02-18 18:34:10|468.18|465.54|467.98|465.34|468.18|465.54|467.77|465.13|0
1645209260000|2022-02-18 18:34:20|468.18|465.54|468.99|466.35|468.99|466.35|468.18|465.54|0
1645209270000|2022-02-18 18:34:30|468.79|466.15|468.59|465.95|468.79|466.15|468.59|465.95|0
1645209280000|2022-02-18 18:34:40|468.18|465.54|468.38|465.74|468.38|465.74|468.18|465.54|0
1645209290000|2022-02-18 18:34:50|467.57|464.93|467.98|465.34|468.38|465.74|467.57|464.93|0
1645209300000|2022-02-18 18:35:00|468.79|466.15|468.79|466.15|468.99|466.35|468.79|466.15|0
1645209310000|2022-02-18 18:35:10|469.61|466.97|470.01|467.37|470.01|467.37|469.4|466.76|0
1645209320000|2022-02-18 18:35:20|469.81|467.17|469.2|466.56|469.81|467.17|469.2|466.56|0
1645209330000|2022-02-18 18:35:30|469.61|466.97|470.01|467.37|470.01|467.37|469.61|466.97|0
1645209340000|2022-02-18 18:35:40|469.92|467.28|469.81|467.17|469.92|467.28|469.81|467.17|0
1645209350000|2022-02-18 18:35:50|469.61|466.97|469.81|467.17|469.81|467.17|469.61|466.97|0
1645209360000|2022-02-18 18:36:00|470.22|467.58|469.81|467.17|470.22|467.58|469.81|467.17|0
1645209370000|2022-02-18 18:36:10|470.01|467.37|470.32|467.68|470.32|467.68|470.01|467.37|0
1645209380000|2022-02-18 18:36:20|470.22|467.58|469.81|467.17|470.22|467.58|469.4|466.76|0
1645209390000|2022-02-18 18:36:30|469.4|466.76|469.61|466.97|469.61|466.97|469.4|466.76|0
1645209400000|2022-02-18 18:36:40|469.4|466.76|468.18|465.54|469.4|466.76|468.18|465.54|0
1645209410000|2022-02-18 18:36:50|467.77|465.13|466.55|463.91|467.77|465.13|466.55|463.91|0
1645209420000|2022-02-18 18:37:00|466.75|464.11|467.57|464.93|467.57|464.93|466.75|464.11|0
1645209430000|2022-02-18 18:37:10|467.16|464.52|467.06|464.42|467.77|465.13|467.06|464.42|0
1645209440000|2022-02-18 18:37:20|467.36|464.72|467.57|464.93|467.57|464.93|467.36|464.72|0
1645209450000|2022-02-18 18:37:30|467.47|464.83|466.96|464.32|467.77|465.13|466.96|464.32|0
1645209460000|2022-02-18 18:37:40|467.16|464.52|467.36|464.72|467.67|465.03|467.16|464.52|0
1645209470000|2022-02-18 18:37:50|467.57|464.93|466.35|463.71|467.77|465.13|466.35|463.71|0
1645209480000|2022-02-18 18:38:00|466.55|463.91|466.35|463.71|466.96|464.32|466.35|463.71|0
1645209490000|2022-02-18 18:38:10|466.14|463.5|465.94|463.3|466.14|463.5|465.54|462.9|0
1645209500000|2022-02-18 18:38:20|465.74|463.1|465.54|462.9|465.74|463.1|465.54|462.9|0
1645209510000|2022-02-18 18:38:30|465.74|463.1|465.23|462.59|465.74|463.1|465.23|462.59|0
1645209520000|2022-02-18 18:38:40|465.33|462.69|465.13|462.49|465.33|462.69|465.13|462.49|0
1645209530000|2022-02-18 18:38:50|465.33|462.69|464.72|462.08|465.33|462.69|464.72|462.08|0
1645209540000|2022-02-18 18:39:00|465.13|462.49|465.33|462.69|465.33|462.69|464.93|462.29|0
1645209550000|2022-02-18 18:39:10|465.74|463.1|465.33|462.69|465.74|463.1|465.13|462.49|0
1645209560000|2022-02-18 18:39:20|465.53|462.89|465.23|462.59|465.53|462.89|465.23|462.59|0
1645209570000|2022-02-18 18:39:30|465.13|462.49|463.1|460.46|465.13|462.49|462.9|460.26|0
1645209580000|2022-02-18 18:39:40|463.3|460.66|462.9|460.26|463.3|460.66|462.9|460.26|0
1645209590000|2022-02-18 18:39:50|462.49|459.85|462.9|460.26|462.9|460.26|462.49|459.85|0
1645209600000|2022-02-18 18:40:00|463.1|460.46|462.7|460.06|463.1|460.46|462.49|459.85|0
1645209610000|2022-02-18 18:40:10|462.49|459.85|463.41|460.77|463.41|460.77|462.49|459.85|0
1645209620000|2022-02-18 18:40:20|463.3|460.66|464.11|461.47|464.11|461.47|463.3|460.66|0
1645209630000|2022-02-18 18:40:30|463.51|460.87|463.91|461.27|463.91|461.27|463.51|460.87|0
1645209640000|2022-02-18 18:40:40|463.61|460.97|463.51|460.87|463.71|461.07|463.51|460.87|0
1645209650000|2022-02-18 18:40:50|463.3|460.66|463.41|460.77|463.51|460.87|463.3|460.66|0
1645209660000|2022-02-18 18:41:00|463.51|460.87|463.1|460.46|463.51|460.87|462.9|460.26|0
1645209670000|2022-02-18 18:41:10|463.51|460.87|463.71|461.07|463.71|461.07|463.51|460.87|0
1645209680000|2022-02-18 18:41:20|463.91|461.27|464.32|461.68|464.52|461.88|463.91|461.27|0
1645209690000|2022-02-18 18:41:30|464.52|461.88|465.13|462.49|465.13|462.49|464.52|461.88|0
1645209700000|2022-02-18 18:41:40|465.33|462.69|465.33|462.69|465.44|462.8|465.33|462.69|0
1645209710000|2022-02-18 18:41:50|465.53|462.89|465.94|463.3|466.14|463.5|465.53|462.89|0
1645209720000|2022-02-18 18:42:00|465.64|463|466.14|463.5|466.35|463.71|465.64|463|0
1645209740000|2022-02-18 18:42:20|466.35|463.71|466.75|464.11|466.75|464.11|466.35|463.71|0
1645209750000|2022-02-18 18:42:30|466.55|463.91|466.14|463.5|466.55|463.91|466.14|463.5|0
1645209760000|2022-02-18 18:42:40|466.35|463.71|466.96|464.32|466.96|464.32|466.35|463.71|0
1645209770000|2022-02-18 18:42:50|466.55|463.91|466.96|464.32|466.96|464.32|466.55|463.91|0
1645209780000|2022-02-18 18:43:00|466.75|464.11|465.74|463.1|466.75|464.11|465.74|463.1|0
1645209790000|2022-02-18 18:43:10|465.94|463.3|465.53|462.89|465.94|463.3|465.53|462.89|0
1645209800000|2022-02-18 18:43:20|465.74|463.1|465.94|463.3|466.14|463.5|465.74|463.1|0
1645209810000|2022-02-18 18:43:30|466.14|463.5|465.74|463.1|466.14|463.5|465.64|463|0
1645209820000|2022-02-18 18:43:40|466.35|463.71|465.94|463.3|466.35|463.71|465.94|463.3|0
1645209830000|2022-02-18 18:43:50|465.74|463.1|465.74|463.1|465.74|463.1|465.53|462.89|0
1645209840000|2022-02-18 18:44:00|465.94|463.3|465.13|462.49|465.94|463.3|465.13|462.49|0
1645209850000|2022-02-18 18:44:10|465.53|462.89|465.13|462.49|465.53|462.89|465.13|462.49|0
1645209860000|2022-02-18 18:44:20|464.92|462.28|464.92|462.28|464.92|462.28|464.92|462.28|0
1645209870000|2022-02-18 18:44:30|465.33|462.69|465.13|462.49|465.53|462.89|465.13|462.49|0
1645209880000|2022-02-18 18:44:40|465.03|462.39|465.13|462.49|465.33|462.69|465.03|462.39|0
1645209890000|2022-02-18 18:44:50|465.33|462.69|464.72|462.08|465.33|462.69|464.72|462.08|0
1645209900000|2022-02-18 18:45:00|464.92|462.28|463.91|461.27|464.92|462.28|463.91|461.27|0
1645209910000|2022-02-18 18:45:10|463.5|460.86|464.32|461.68|464.32|461.68|463.3|460.66|0
1645209920000|2022-02-18 18:45:20|463.91|461.27|463.3|460.66|463.91|461.27|463.1|460.46|0
1645209930000|2022-02-18 18:45:30|463.41|460.77|463.1|460.46|463.41|460.77|463|460.36|0
1645209940000|2022-02-18 18:45:40|462.69|460.05|462.49|459.85|462.9|460.26|462.49|459.85|0
1645209950000|2022-02-18 18:45:50|462.69|460.05|462.8|460.16|463.1|460.46|462.69|460.05|0
1645209960000|2022-02-18 18:46:00|462.9|460.26|462.29|459.65|462.9|460.26|462.29|459.65|0
1645209970000|2022-02-18 18:46:10|461.48|458.84|460.67|458.03|461.48|458.84|460.67|458.03|0
1645209980000|2022-02-18 18:46:20|460.87|458.23|460.87|458.23|461.28|458.64|460.87|458.23|0
1645209990000|2022-02-18 18:46:30|461.07|458.43|460.87|458.23|461.07|458.43|460.87|458.23|0
1645210000000|2022-02-18 18:46:40|461.07|458.43|460.87|458.23|461.07|458.43|460.67|458.03|0
1645210010000|2022-02-18 18:46:50|460.47|457.83|460.57|457.93|460.67|458.03|460.47|457.83|0
1645210020000|2022-02-18 18:47:00|460.67|458.03|460.87|458.23|461.07|458.43|460.67|458.03|0
1645210030000|2022-02-18 18:47:10|461.07|458.43|460.27|457.63|461.07|458.43|460.27|457.63|0
1645210040000|2022-02-18 18:47:20|460.06|457.42|458.65|456.01|460.06|457.42|458.65|456.01|0
1645210050000|2022-02-18 18:47:30|458.85|456.21|458.65|456.01|458.85|456.21|458.45|455.81|0
1645210060000|2022-02-18 18:47:40|459.05|456.41|459.05|456.41|459.05|456.41|458.85|456.21|0
1645210070000|2022-02-18 18:47:50|458.65|456.01|459.26|456.62|459.26|456.62|458.45|455.81|0
1645210080000|2022-02-18 18:48:00|459.46|456.82|460.06|457.42|460.06|457.42|459.26|456.62|0
1645210090000|2022-02-18 18:48:10|459.86|457.22|459.26|456.62|459.86|457.22|459.26|456.62|0
1645210100000|2022-02-18 18:48:20|459.05|456.41|458.85|456.21|459.16|456.52|458.85|456.21|0
1645210110000|2022-02-18 18:48:30|458.65|456.01|459.05|456.41|459.05|456.41|458.65|456.01|0
1645210120000|2022-02-18 18:48:40|459.16|456.52|459.16|456.52|459.16|456.52|459.16|456.52|0
1645210130000|2022-02-18 18:48:50|459.25|456.61|459.66|457.02|459.66|457.02|459.25|456.61|0
1645210140000|2022-02-18 18:49:00|459.46|456.82|460.47|457.83|460.67|458.03|459.46|456.82|0
1645210150000|2022-02-18 18:49:10|460.67|458.03|460.26|457.62|460.67|458.03|460.26|457.62|0
1645210160000|2022-02-18 18:49:20|460.47|457.83|460.06|457.42|460.47|457.83|460.06|457.42|0
1645210170000|2022-02-18 18:49:30|460.26|457.62|460.26|457.62|460.47|457.83|460.26|457.62|0
1645210180000|2022-02-18 18:49:40|460.67|458.03|460.87|458.23|460.87|458.23|460.67|458.03|0
1645210190000|2022-02-18 18:49:50|460.67|458.03|460.06|457.42|460.67|458.03|460.06|457.42|0
1645210200000|2022-02-18 18:50:00|460.26|457.62|460.26|457.62|460.26|457.62|460.06|457.42|0
1645210210000|2022-02-18 18:50:10|460.87|458.23|460.87|458.23|460.87|458.23|460.67|458.03|0
1645210220000|2022-02-18 18:50:20|460.67|458.03|460.47|457.83|460.67|458.03|460.47|457.83|0
1645210230000|2022-02-18 18:50:30|460.06|457.42|459.66|457.02|460.06|457.42|459.66|457.02|0
1645210240000|2022-02-18 18:50:40|459.46|456.82|459.46|456.82|459.46|456.82|459.25|456.61|0
1645210250000|2022-02-18 18:50:50|459.05|456.41|459.05|456.41|459.25|456.61|459.05|456.41|0
1645210260000|2022-02-18 18:51:00|458.65|456.01|459.46|456.82|459.46|456.82|458.65|456.01|0
1645210270000|2022-02-18 18:51:10|459.05|456.41|458.04|455.4|459.05|456.41|458.04|455.4|0
1645210280000|2022-02-18 18:51:20|458.25|455.61|458.45|455.81|458.45|455.81|458.25|455.61|0
1645210290000|2022-02-18 18:51:30|458.25|455.61|458.04|455.4|458.25|455.61|458.04|455.4|0
1645210300000|2022-02-18 18:51:40|458.25|455.61|458.45|455.81|458.45|455.81|458.04|455.4|0
1645210310000|2022-02-18 18:51:50|458.25|455.61|458.04|455.4|458.25|455.61|457.84|455.2|0
1645210320000|2022-02-18 18:52:00|458.25|455.61|458.04|455.4|458.25|455.61|458.04|455.4|0
1645210330000|2022-02-18 18:52:10|457.84|455.2|457.44|454.8|457.84|455.2|457.44|454.8|0
1645210340000|2022-02-18 18:52:20|457.04|454.4|457.44|454.8|457.44|454.8|456.83|454.19|0
1645210350000|2022-02-18 18:52:30|457.64|455|458.45|455.81|458.45|455.81|457.64|455|0
1645210360000|2022-02-18 18:52:40|458.65|456.01|458.85|456.21|458.85|456.21|458.65|456.01|0
1645210370000|2022-02-18 18:52:50|458.65|456.01|458.45|455.81|458.65|456.01|458.45|455.81|0
1645210380000|2022-02-18 18:53:00|458.65|456.01|458.85|456.21|458.85|456.21|458.65|456.01|0
1645210390000|2022-02-18 18:53:10|459.05|456.41|458.24|455.6|459.05|456.41|458.24|455.6|0
1645210400000|2022-02-18 18:53:20|458.45|455.81|459.25|456.61|459.25|456.61|458.45|455.81|0
1645210410000|2022-02-18 18:53:30|459.05|456.41|458.65|456.01|459.05|456.41|458.65|456.01|0
1645210420000|2022-02-18 18:53:40|458.85|456.21|458.85|456.21|458.85|456.21|458.65|456.01|0
1645210430000|2022-02-18 18:53:50|458.65|456.01|458.65|456.01|458.85|456.21|458.45|455.81|0
1645210440000|2022-02-18 18:54:00|458.45|455.81|458.04|455.4|458.45|455.81|457.64|455|0
1645210450000|2022-02-18 18:54:10|458.24|455.6|457.64|455|458.24|455.6|457.64|455|0
1645210460000|2022-02-18 18:54:20|457.24|454.6|457.44|454.8|457.44|454.8|457.24|454.6|0
1645210470000|2022-02-18 18:54:30|457.24|454.6|457.44|454.8|457.64|455|457.24|454.6|0
1645210480000|2022-02-18 18:54:40|456.83|454.19|456.83|454.19|457.24|454.6|456.83|454.19|0
1645210490000|2022-02-18 18:54:50|456.03|453.39|456.23|453.59|456.23|453.59|455.83|453.19|0
1645210500000|2022-02-18 18:55:00|456.83|454.19|456.43|453.79|456.83|454.19|456.43|453.79|0
1645210510000|2022-02-18 18:55:10|456.23|453.59|457.44|454.8|457.44|454.8|456.23|453.59|0
1645210520000|2022-02-18 18:55:20|457.24|454.6|456.52|453.88|458.35|455.71|456.52|453.88|0
1645210530000|2022-02-18 18:55:30|456.22|453.58|456.52|453.88|456.52|453.88|456.22|453.58|0
1645210540000|2022-02-18 18:55:40|456.62|453.98|456.72|454.08|457.32|454.68|456.62|453.98|0
1645210550000|2022-02-18 18:55:50|456.52|453.88|456.62|453.98|456.62|453.98|456.31|453.67|0
1645210560000|2022-02-18 18:56:00|456.52|453.88|456.31|453.67|456.92|454.28|456.31|453.67|0
1645210570000|2022-02-18 18:56:10|456.52|453.88|456.11|453.47|456.52|453.88|456.11|453.47|0
1645210580000|2022-02-18 18:56:20|456.31|453.67|456.52|453.88|456.52|453.88|456.31|453.67|0
1645210590000|2022-02-18 18:56:30|456.11|453.47|456.11|453.47|456.31|453.67|456.11|453.47|0
1645210600000|2022-02-18 18:56:40|456.22|453.58|456.82|454.18|456.82|454.18|456.22|453.58|0
1645210610000|2022-02-18 18:56:50|457.12|454.48|457.53|454.89|457.53|454.89|457.12|454.48|0
1645210620000|2022-02-18 18:57:00|457.32|454.68|456.92|454.28|457.32|454.68|456.72|454.08|0
1645210630000|2022-02-18 18:57:10|456.72|454.08|456.11|453.47|456.72|454.08|455.91|453.27|0
1645210640000|2022-02-18 18:57:20|455.91|453.27|456.11|453.47|456.11|453.47|455.91|453.27|0
1645210650000|2022-02-18 18:57:30|455.91|453.27|456.92|454.28|456.92|454.28|455.91|453.27|0
1645210660000|2022-02-18 18:57:40|456.51|453.87|456.51|453.87|456.62|453.98|456.31|453.67|0
1645210670000|2022-02-18 18:57:50|456.31|453.67|456.31|453.67|456.31|453.67|456.31|453.67|0
1645210680000|2022-02-18 18:58:00|456.51|453.87|456.51|453.87|456.72|454.08|456.51|453.87|0
1645210690000|2022-02-18 18:58:10|456.42|453.78|456.92|454.28|456.92|454.28|456.42|453.78|0
1645210700000|2022-02-18 18:58:20|457.23|454.59|457.32|454.68|457.32|454.68|457.12|454.48|0
1645210710000|2022-02-18 18:58:30|457.12|454.48|456.92|454.28|457.12|454.48|456.72|454.08|0
1645210720000|2022-02-18 18:58:40|457.12|454.48|457.32|454.68|457.32|454.68|457.12|454.48|0
1645210730000|2022-02-18 18:58:50|457.12|454.48|456.31|453.67|457.12|454.48|456.31|453.67|0
1645210740000|2022-02-18 18:59:00|456.11|453.47|455.91|453.27|456.11|453.47|455.71|453.07|0
1645210750000|2022-02-18 18:59:10|455.5|452.86|455.61|452.97|455.61|452.97|454.9|452.26|0
1645210760000|2022-02-18 18:59:20|455.81|453.17|455.91|453.27|455.91|453.27|455.71|453.07|0
1645210770000|2022-02-18 18:59:30|456.31|453.67|456.21|453.57|456.31|453.67|456.21|453.57|0
1645210780000|2022-02-18 18:59:40|456.11|453.47|456.92|454.28|456.92|454.28|456.11|453.47|0
1645210790000|2022-02-18 18:59:50|457.32|454.68|457.32|454.68|457.53|454.89|457.23|454.59|0
1645210800000|2022-02-18 19:00:00|457.53|454.89|456.51|453.87|457.53|454.89|456.31|453.67|0
1645210810000|2022-02-18 19:00:10|456.72|454.08|457.12|454.48|457.53|454.89|456.72|454.08|0
1645210820000|2022-02-18 19:00:20|457.32|454.68|457.12|454.48|457.32|454.68|456.92|454.28|0
1645210830000|2022-02-18 19:00:30|457.53|454.89|456.72|454.08|457.53|454.89|456.62|453.98|0
1645210840000|2022-02-18 19:00:40|456.11|453.47|456.31|453.67|456.31|453.67|456.11|453.47|0
1645210850000|2022-02-18 19:00:50|456.92|454.28|457.32|454.68|457.32|454.68|456.92|454.28|0
1645210860000|2022-02-18 19:01:00|457.53|454.89|456.72|454.08|457.53|454.89|456.72|454.08|0
1645210870000|2022-02-18 19:01:10|456.31|453.67|455.91|453.27|456.31|453.67|455.91|453.27|0
1645210880000|2022-02-18 19:01:20|455.5|452.86|455.5|452.86|455.5|452.86|455.5|452.86|0
1645210890000|2022-02-18 19:01:30|455.3|452.66|454.69|452.05|455.7|453.06|454.69|452.05|0
1645210900000|2022-02-18 19:01:40|454.49|451.85|453.68|451.04|454.69|452.05|453.68|451.04|0
1645210910000|2022-02-18 19:01:50|453.08|450.44|453.08|450.44|453.08|450.44|452.68|450.04|0
1645210920000|2022-02-18 19:02:00|453.68|451.04|455.1|452.46|455.1|452.46|453.68|451.04|0
1645210930000|2022-02-18 19:02:10|455.5|452.86|454.9|452.26|455.5|452.86|454.9|452.26|0
1645210940000|2022-02-18 19:02:20|454.69|452.05|455.7|453.06|455.7|453.06|454.69|452.05|0
1645210950000|2022-02-18 19:02:30|455|452.36|455.5|452.86|455.91|453.27|455|452.36|0
1645210960000|2022-02-18 19:02:40|455.7|453.06|455.3|452.66|455.91|453.27|455.3|452.66|0
1645210970000|2022-02-18 19:02:50|455.1|452.46|454.49|451.85|455.3|452.66|454.49|451.85|0
1645210980000|2022-02-18 19:03:00|454.29|451.65|454.09|451.45|454.29|451.65|454.09|451.45|0
1645210990000|2022-02-18 19:03:10|453.89|451.25|454.29|451.65|454.29|451.65|453.68|451.04|0
1645211000000|2022-02-18 19:03:20|454.09|451.45|454.29|451.65|454.29|451.65|454.09|451.45|0
1645211010000|2022-02-18 19:03:30|454.69|452.05|454.49|451.85|454.69|452.05|454.09|451.45|0
1645211020000|2022-02-18 19:03:40|454.69|452.05|454.69|452.05|454.69|452.05|454.69|452.05|0
1645211030000|2022-02-18 19:03:50|454.9|452.26|455.1|452.46|455.1|452.46|454.9|452.26|0
1645211040000|2022-02-18 19:04:00|454.9|452.26|455.3|452.66|455.3|452.66|454.9|452.26|0
1645211050000|2022-02-18 19:04:10|454.9|452.26|455.1|452.46|455.1|452.46|454.69|452.05|0
1645211060000|2022-02-18 19:04:20|455.3|452.66|455.3|452.66|455.7|453.06|455.3|452.66|0
1645211070000|2022-02-18 19:04:30|455.1|452.46|454.89|452.25|455.1|452.46|454.89|452.25|0
1645211080000|2022-02-18 19:04:40|455.1|452.46|455.5|452.86|455.7|453.06|455.1|452.46|0
1645211090000|2022-02-18 19:04:50|455.1|452.46|455.1|452.46|455.1|452.46|454.89|452.25|0
1645211100000|2022-02-18 19:05:00|454.29|451.65|454.09|451.45|454.29|451.65|453.79|451.15|0
1645211110000|2022-02-18 19:05:10|453.68|451.04|454.09|451.45|454.09|451.45|453.48|450.84|0
1645211120000|2022-02-18 19:05:20|454.49|451.85|454.39|451.75|454.49|451.85|454.09|451.45|0
1645211130000|2022-02-18 19:05:30|454.49|451.85|454.09|451.45|454.49|451.85|453.88|451.24|0
1645211140000|2022-02-18 19:05:40|454.29|451.65|453.68|451.04|454.29|451.65|453.68|451.04|0
1645211150000|2022-02-18 19:05:50|453.88|451.24|454.69|452.05|454.69|452.05|453.88|451.24|0
1645211160000|2022-02-18 19:06:00|454.89|452.25|455.3|452.66|455.3|452.66|454.49|451.85|0
1645211170000|2022-02-18 19:06:10|455.9|453.26|456.51|453.87|456.71|454.07|455.9|453.26|0
1645211180000|2022-02-18 19:06:20|456.92|454.28|457.12|454.48|457.32|454.68|456.92|454.28|0
1645211190000|2022-02-18 19:06:30|457.32|454.68|458.33|455.69|458.33|455.69|457.32|454.68|0
1645211200000|2022-02-18 19:06:40|458.13|455.49|458.33|455.69|458.33|455.69|457.73|455.09|0
1645211210000|2022-02-18 19:06:50|458.13|455.49|458.54|455.9|458.64|456|458.13|455.49|0
1645211220000|2022-02-18 19:07:00|457.93|455.29|457.52|454.88|457.93|455.29|457.52|454.88|0
1645211230000|2022-02-18 19:07:10|458.13|455.49|457.93|455.29|458.13|455.49|457.93|455.29|0
1645211240000|2022-02-18 19:07:20|458.03|455.39|459.05|456.41|459.05|456.41|457.93|455.29|0
1645211250000|2022-02-18 19:07:30|459.14|456.5|459.14|456.5|459.14|456.5|458.74|456.1|0
1645211260000|2022-02-18 19:07:40|459.35|456.71|458.94|456.3|459.35|456.71|458.94|456.3|0
1645211270000|2022-02-18 19:07:50|458.54|455.9|459.14|456.5|459.14|456.5|458.54|455.9|0
1645211280000|2022-02-18 19:08:00|458.54|455.9|458.54|455.9|458.54|455.9|458.33|455.69|0
1645211290000|2022-02-18 19:08:10|458.13|455.49|457.73|455.09|458.13|455.49|457.73|455.09|0
1645211300000|2022-02-18 19:08:20|457.93|455.29|457.93|455.29|458.13|455.49|457.93|455.29|0
1645211310000|2022-02-18 19:08:30|458.13|455.49|457.73|455.09|458.13|455.49|457.73|455.09|0
1645211320000|2022-02-18 19:08:40|457.93|455.29|457.93|455.29|457.93|455.29|457.93|455.29|0
1645211330000|2022-02-18 19:08:50|457.73|455.09|457.32|454.68|457.73|455.09|457.32|454.68|0
1645211340000|2022-02-18 19:09:00|457.63|454.99|457.93|455.29|458.13|455.49|457.63|454.99|0
1645211350000|2022-02-18 19:09:10|457.73|455.09|457.32|454.68|457.73|455.09|457.12|454.48|0
1645211360000|2022-02-18 19:09:20|457.52|454.88|457.32|454.68|457.52|454.88|457.32|454.68|0
1645211370000|2022-02-18 19:09:30|457.73|455.09|458.13|455.49|458.13|455.49|457.73|455.09|0
1645211380000|2022-02-18 19:09:40|457.73|455.09|457.83|455.19|457.83|455.19|457.73|455.09|0
1645211390000|2022-02-18 19:09:50|458.33|455.69|458.03|455.39|458.33|455.69|457.93|455.29|0
1645211400000|2022-02-18 19:10:00|457.93|455.29|458.33|455.69|458.33|455.69|457.93|455.29|0
1645211410000|2022-02-18 19:10:10|458.74|456.1|458.54|455.9|459.14|456.5|458.54|455.9|0
1645211420000|2022-02-18 19:10:20|457.32|454.68|457.12|454.48|457.32|454.68|456.92|454.28|0
1645211430000|2022-02-18 19:10:30|456.11|453.47|456.31|453.67|456.31|453.67|455.9|453.26|0
1645211440000|2022-02-18 19:10:40|456.11|453.47|456.31|453.67|456.51|453.87|456.11|453.47|0
1645211450000|2022-02-18 19:10:50|456.51|453.87|456.31|453.67|456.51|453.87|456.31|453.67|0
1645211460000|2022-02-18 19:11:00|455.9|453.26|455.9|453.26|456.11|453.47|455.9|453.26|0
1645211470000|2022-02-18 19:11:10|456.11|453.47|456.31|453.67|456.51|453.87|456.11|453.47|0
1645211480000|2022-02-18 19:11:20|456.11|453.47|456.51|453.87|456.51|453.87|456.11|453.47|0
1645211490000|2022-02-18 19:11:30|456.41|453.77|456.51|453.87|456.91|454.27|456.41|453.77|0
1645211500000|2022-02-18 19:11:40|456.71|454.07|457.12|454.48|457.12|454.48|456.71|454.07|0
1645211510000|2022-02-18 19:11:50|456.91|454.27|456.51|453.87|456.91|454.27|456.31|453.67|0
1645211520000|2022-02-18 19:12:00|456.11|453.47|456.11|453.47|456.11|453.47|456.11|453.47|0
1645211530000|2022-02-18 19:12:10|455.9|453.26|456.31|453.67|456.31|453.67|455.9|453.26|0
1645211540000|2022-02-18 19:12:20|456.71|454.07|456.31|453.67|456.91|454.27|456.31|453.67|0
1645211560000|2022-02-18 19:12:40|456.1|453.46|455.7|453.06|456.1|453.46|455.5|452.86|0
1645211570000|2022-02-18 19:12:50|456.1|453.46|455.7|453.06|456.31|453.67|455.7|453.06|0
1645211580000|2022-02-18 19:13:00|455.9|453.26|455.7|453.06|455.9|453.26|455.7|453.06|0
1645211590000|2022-02-18 19:13:10|455.9|453.26|456.51|453.87|456.91|454.27|455.9|453.26|0
1645211600000|2022-02-18 19:13:20|456.31|453.67|456.1|453.46|456.31|453.67|455.9|453.26|0
1645211610000|2022-02-18 19:13:30|456.31|453.67|456.31|453.67|456.31|453.67|456.31|453.67|0
1645211620000|2022-02-18 19:13:40|456.51|453.87|456.71|454.07|456.71|454.07|456.51|453.87|0
1645211630000|2022-02-18 19:13:50|456.91|454.27|456.91|454.27|457.12|454.48|456.91|454.27|0
1645211640000|2022-02-18 19:14:00|456.71|454.07|456.91|454.27|456.91|454.27|456.71|454.07|0
1645211650000|2022-02-18 19:14:10|456.71|454.07|456.31|453.67|456.71|454.07|456.31|453.67|0
1645211660000|2022-02-18 19:14:20|456.41|453.77|456.71|454.07|456.71|454.07|456.41|453.77|0
1645211670000|2022-02-18 19:14:30|456.51|453.87|456.1|453.46|456.82|454.18|456.1|453.46|0
1645211680000|2022-02-18 19:14:40|456.31|453.67|456.21|453.57|456.31|453.67|456.1|453.46|0
1645211690000|2022-02-18 19:14:50|456.31|453.67|456.51|453.87|456.51|453.87|456.1|453.46|0
1645211700000|2022-02-18 19:15:00|456.31|453.67|456.91|454.27|456.91|454.27|456.31|453.67|0
1645211710000|2022-02-18 19:15:10|457.12|454.48|456.91|454.27|457.12|454.48|456.71|454.07|0
1645211720000|2022-02-18 19:15:20|457.12|454.48|456.31|453.67|457.12|454.48|456.31|453.67|0
1645211730000|2022-02-18 19:15:30|456.51|453.87|456.51|453.87|456.51|453.87|456.51|453.87|0
1645211740000|2022-02-18 19:15:40|456.31|453.67|455.7|453.06|456.31|453.67|455.7|453.06|0
1645211750000|2022-02-18 19:15:50|455.5|452.86|455|452.36|455.5|452.86|454.69|452.05|0
1645211760000|2022-02-18 19:16:00|454.49|451.85|452.07|449.43|454.49|451.85|452.07|449.43|0
1645211770000|2022-02-18 19:16:10|450.86|448.22|451.57|448.93|451.66|449.02|450.86|448.22|0
1645211780000|2022-02-18 19:16:20|452.27|449.63|452.07|449.43|452.27|449.63|452.07|449.43|0
1645211790000|2022-02-18 19:16:30|451.46|448.82|451.66|449.02|451.66|449.02|451.26|448.62|0
1645211800000|2022-02-18 19:16:40|451.87|449.23|450.96|448.32|452.07|449.43|450.96|448.32|0
1645211810000|2022-02-18 19:16:50|451.46|448.82|450.66|448.02|451.46|448.82|450.36|447.72|0
1645211820000|2022-02-18 19:17:00|450.56|447.92|450.46|447.82|451.06|448.42|450.46|447.82|0
1645211830000|2022-02-18 19:17:10|450.86|448.22|450.86|448.22|450.86|448.22|450.66|448.02|0
1645211840000|2022-02-18 19:17:20|450.96|448.32|450.25|447.61|450.96|448.32|450.25|447.61|0
1645211850000|2022-02-18 19:17:30|450.66|448.02|450.96|448.32|451.06|448.42|450.66|448.02|0
1645211860000|2022-02-18 19:17:40|450.66|448.02|450.86|448.22|450.86|448.22|450.66|448.02|0
1645211870000|2022-02-18 19:17:50|450.46|447.82|450.66|448.02|450.66|448.02|450.05|447.41|0
1645211880000|2022-02-18 19:18:00|450.16|447.52|449.25|446.61|450.16|447.52|449.05|446.41|0
1645211890000|2022-02-18 19:18:10|449.65|447.01|450.25|447.61|450.25|447.61|449.45|446.81|0
1645211900000|2022-02-18 19:18:20|450.46|447.82|450.25|447.61|450.66|448.02|450.25|447.61|0
1645211910000|2022-02-18 19:18:30|450.05|447.41|450.25|447.61|450.46|447.82|450.05|447.41|0
1645211920000|2022-02-18 19:18:40|449.85|447.21|449.85|447.21|450.05|447.41|449.85|447.21|0
1645211930000|2022-02-18 19:18:50|450.05|447.41|450.25|447.61|450.25|447.61|450.05|447.41|0
1645211940000|2022-02-18 19:19:00|450.46|447.82|449.85|447.21|450.46|447.82|449.85|447.21|0
1645211950000|2022-02-18 19:19:10|449.65|447.01|450.05|447.41|450.05|447.41|449.65|447.01|0
1645211960000|2022-02-18 19:19:20|449.45|446.81|449.65|447.01|449.85|447.21|449.45|446.81|0
1645211970000|2022-02-18 19:19:30|449.85|447.21|450.25|447.61|450.25|447.61|449.65|447.01|0
1645211980000|2022-02-18 19:19:40|450.16|447.52|450.05|447.41|450.16|447.52|450.05|447.41|0
1645211990000|2022-02-18 19:19:50|449.85|447.21|449.85|447.21|449.85|447.21|449.85|447.21|0
1645212000000|2022-02-18 19:20:00|449.65|447.01|450.56|447.92|450.66|448.02|449.65|447.01|0
1645212010000|2022-02-18 19:20:10|450.25|447.61|450.45|447.81|450.45|447.81|449.85|447.21|0
1645212020000|2022-02-18 19:20:20|449.45|446.81|449.65|447.01|449.65|447.01|449.45|446.81|0
1645212030000|2022-02-18 19:20:30|449.85|447.21|449.65|447.01|450.05|447.41|449.65|447.01|0
1645212040000|2022-02-18 19:20:40|449.55|446.91|449.45|446.81|449.65|447.01|449.35|446.71|0
1645212050000|2022-02-18 19:20:50|449.65|447.01|449.45|446.81|449.65|447.01|449.45|446.81|0
1645212060000|2022-02-18 19:21:00|449.65|447.01|448.45|445.81|449.65|447.01|448.45|445.81|0
1645212070000|2022-02-18 19:21:10|448.24|445.6|448.04|445.4|448.24|445.6|448.04|445.4|0
1645212080000|2022-02-18 19:21:20|448.24|445.6|447.84|445.2|448.24|445.6|447.84|445.2|0
1645212090000|2022-02-18 19:21:30|448.04|445.4|448.15|445.51|448.15|445.51|448.04|445.4|0
1645212100000|2022-02-18 19:21:40|448.04|445.4|448.04|445.4|448.35|445.71|448.04|445.4|0
1645212110000|2022-02-18 19:21:50|448.24|445.6|448.24|445.6|448.45|445.81|448.24|445.6|0
1645212120000|2022-02-18 19:22:00|448.04|445.4|447.84|445.2|448.24|445.6|447.84|445.2|0
1645212130000|2022-02-18 19:22:10|448.04|445.4|448.75|446.11|448.75|446.11|448.04|445.4|0
1645212140000|2022-02-18 19:22:20|448.85|446.21|448.95|446.31|448.95|446.31|448.44|445.8|0
1645212150000|2022-02-18 19:22:30|448.85|446.21|448.44|445.8|448.85|446.21|448.04|445.4|0
1645212160000|2022-02-18 19:22:40|448.24|445.6|448.24|445.6|448.24|445.6|448.24|445.6|0
1645212170000|2022-02-18 19:22:50|448.04|445.4|448.44|445.8|448.44|445.8|448.04|445.4|0
1645212180000|2022-02-18 19:23:00|448.65|446.01|446.27|443.63|448.65|446.01|446.07|443.43|0
1645212190000|2022-02-18 19:23:10|446.47|443.83|445.87|443.23|446.47|443.83|445.87|443.23|0
1645212200000|2022-02-18 19:23:20|446.07|443.43|446.07|443.43|446.07|443.43|445.87|443.23|0
1645212210000|2022-02-18 19:23:30|445.87|443.23|445.87|443.23|445.87|443.23|445.87|443.23|0
1645212220000|2022-02-18 19:23:40|446.07|443.43|444.86|442.22|446.07|443.43|444.86|442.22|0
1645212230000|2022-02-18 19:23:50|445.06|442.42|444.86|442.22|445.06|442.42|444.86|442.22|0
1645212240000|2022-02-18 19:24:00|444.66|442.02|443.86|441.22|444.66|442.02|443.86|441.22|0
1645212250000|2022-02-18 19:24:10|444.26|441.62|443.65|441.01|444.26|441.62|443.65|441.01|0
1645212260000|2022-02-18 19:24:20|443.45|440.81|443.45|440.81|443.65|441.01|443.45|440.81|0
1645212270000|2022-02-18 19:24:30|443.25|440.61|443.05|440.41|443.65|441.01|443.05|440.41|0
1645212280000|2022-02-18 19:24:40|442.65|440.01|442.05|439.41|442.65|440.01|441.85|439.21|0
1645212290000|2022-02-18 19:24:50|441.85|439.21|441.85|439.21|442.05|439.41|441.85|439.21|0
1645212300000|2022-02-18 19:25:00|442.05|439.41|441.45|438.81|442.05|439.41|441.25|438.61|0
1645212310000|2022-02-18 19:25:10|441.85|439.21|442.25|439.61|442.25|439.61|441.85|439.21|0
1645212320000|2022-02-18 19:25:20|442.45|439.81|442.65|440.01|442.85|440.21|442.45|439.81|0
1645212330000|2022-02-18 19:25:30|442.25|439.61|441.65|439.01|442.25|439.61|441.65|439.01|0
1645212340000|2022-02-18 19:25:40|441.85|439.21|442.25|439.61|442.25|439.61|441.65|439.01|0
1645212350000|2022-02-18 19:25:50|442.15|439.51|442.45|439.81|442.45|439.81|442.15|439.51|0
1645212360000|2022-02-18 19:26:00|442.85|440.21|442.85|440.21|442.85|440.21|442.85|440.21|0
1645212370000|2022-02-18 19:26:10|442.65|440.01|443.05|440.41|443.25|440.61|442.65|440.01|0
1645212380000|2022-02-18 19:26:20|443.45|440.81|443.25|440.61|443.45|440.81|443.25|440.61|0
1645212390000|2022-02-18 19:26:30|443.05|440.41|442.85|440.21|443.05|440.41|442.65|440.01|0
1645212400000|2022-02-18 19:26:40|443.05|440.41|442.85|440.21|443.25|440.61|442.85|440.21|0
1645212410000|2022-02-18 19:26:50|442.65|440.01|442.45|439.81|442.65|440.01|442.45|439.81|0
1645212420000|2022-02-18 19:27:00|442.65|440.01|442.45|439.81|443.05|440.41|442.45|439.81|0
1645212430000|2022-02-18 19:27:10|441.85|439.21|441.65|439.01|441.95|439.31|441.65|439.01|0
1645212440000|2022-02-18 19:27:20|441.85|439.21|442.25|439.61|442.45|439.81|441.85|439.21|0
1645212450000|2022-02-18 19:27:30|442.45|439.81|442.45|439.81|442.45|439.81|442.25|439.61|0
1645212460000|2022-02-18 19:27:40|442.65|440.01|442.45|439.81|442.96|440.32|442.45|439.81|0
1645212470000|2022-02-18 19:27:50|442.25|439.61|442.25|439.61|442.45|439.81|442.25|439.61|0
1645212480000|2022-02-18 19:28:00|441.85|439.21|441.55|438.91|442.05|439.41|441.55|438.91|0
1645212490000|2022-02-18 19:28:10|441.25|438.61|440.25|437.61|441.25|438.61|440.15|437.51|0
1645212500000|2022-02-18 19:28:20|439.85|437.21|439.45|436.81|439.85|437.21|439.45|436.81|0
1645212510000|2022-02-18 19:28:30|439.25|436.61|439.25|436.61|439.25|436.61|438.45|435.81|0
1645212520000|2022-02-18 19:28:40|438.85|436.21|437.65|435.01|438.85|436.21|437.65|435.01|0
1645212530000|2022-02-18 19:28:50|438.05|435.41|437.45|434.81|438.05|435.41|437.45|434.81|0
1645212540000|2022-02-18 19:29:00|437.65|435.01|437.25|434.61|437.65|435.01|437.25|434.61|0
1645212550000|2022-02-18 19:29:10|437.85|435.21|437.85|435.21|437.85|435.21|437.45|434.81|0
1645212560000|2022-02-18 19:29:20|437.45|434.81|438.05|435.41|438.05|435.41|437.45|434.81|0
1645212570000|2022-02-18 19:29:30|437.85|435.21|437.45|434.81|437.85|435.21|437.25|434.61|0
1645212580000|2022-02-18 19:29:40|436.65|434.01|438.05|435.41|438.05|435.41|436.65|434.01|0
1645212590000|2022-02-18 19:29:50|438.45|435.81|437.85|435.21|438.45|435.81|437.85|435.21|0
1645212600000|2022-02-18 19:30:00|438.05|435.41|438.05|435.41|438.05|435.41|438.05|435.41|0
1645212610000|2022-02-18 19:30:10|438.25|435.61|437.65|435.01|438.25|435.61|437.45|434.81|0
1645212620000|2022-02-18 19:30:20|437.45|434.81|438.76|436.12|438.76|436.12|437.45|434.81|0
1645212630000|2022-02-18 19:30:30|436.76|434.12|436.86|434.22|436.86|434.22|436.76|434.12|0
1645212640000|2022-02-18 19:30:40|436.46|433.82|436.56|433.92|436.56|433.92|436.36|433.72|0
1645212650000|2022-02-18 19:30:50|436.66|434.02|437.16|434.52|437.16|434.52|436.56|433.92|0
1645212660000|2022-02-18 19:31:00|436.96|434.32|436.96|434.32|436.96|434.32|436.96|434.32|0
1645212670000|2022-02-18 19:31:10|436.56|433.92|435.76|433.12|436.56|433.92|435.76|433.12|0
1645212680000|2022-02-18 19:31:20|435.36|432.72|435.36|432.72|435.56|432.92|435.36|432.72|0
1645212690000|2022-02-18 19:31:30|435.56|432.92|435.16|432.52|435.56|432.92|434.76|432.12|0
1645212700000|2022-02-18 19:31:40|434.76|432.12|434.16|431.52|434.76|432.12|433.77|431.13|0
1645212710000|2022-02-18 19:31:50|434.36|431.72|433.17|430.53|434.76|432.12|433.17|430.53|0
1645212720000|2022-02-18 19:32:00|432.37|429.73|433.17|430.53|433.17|430.53|432.37|429.73|0
1645212730000|2022-02-18 19:32:10|432.97|430.33|433.37|430.73|433.37|430.73|432.97|430.33|0
1645212740000|2022-02-18 19:32:20|433.17|430.53|432.77|430.13|433.17|430.53|432.77|430.13|0
1645212750000|2022-02-18 19:32:30|432.37|429.73|433.17|430.53|433.17|430.53|432.37|429.73|0
1645212760000|2022-02-18 19:32:40|433.37|430.73|432.97|430.33|433.37|430.73|432.97|430.33|0
1645212770000|2022-02-18 19:32:50|432.77|430.13|432.57|429.93|432.97|430.33|432.57|429.93|0
1645212780000|2022-02-18 19:33:00|432.77|430.13|432.57|429.93|432.77|430.13|432.57|429.93|0
1645212790000|2022-02-18 19:33:10|431.78|429.14|431.18|428.54|431.78|429.14|431.18|428.54|0
1645212800000|2022-02-18 19:33:20|431.98|429.34|432.77|430.13|432.77|430.13|431.98|429.34|0
1645212810000|2022-02-18 19:33:30|432.66|430.02|433.26|430.62|433.26|430.62|432.66|430.02|0
1645212820000|2022-02-18 19:33:40|433.37|430.73|433.06|430.42|433.37|430.73|432.86|430.22|0
1645212830000|2022-02-18 19:33:50|433.26|430.62|433.66|431.02|433.66|431.02|433.26|430.62|0
1645212840000|2022-02-18 19:34:00|433.86|431.22|433.86|431.22|434.06|431.42|433.86|431.22|0
1645212850000|2022-02-18 19:34:10|434.06|431.42|433.06|430.42|434.06|431.42|433.06|430.42|0
1645212860000|2022-02-18 19:34:20|433.26|430.62|433.46|430.82|433.46|430.82|433.06|430.42|0
1645212870000|2022-02-18 19:34:30|433.66|431.02|433.86|431.22|434.26|431.62|433.66|431.02|0
1645212880000|2022-02-18 19:34:40|434.26|431.62|434.26|431.62|434.46|431.82|434.26|431.62|0
1645212890000|2022-02-18 19:34:50|434.66|432.02|435.06|432.42|435.06|432.42|434.66|432.02|0
1645212900000|2022-02-18 19:35:00|434.66|432.02|435.36|432.72|435.46|432.82|434.66|432.02|0
1645212910000|2022-02-18 19:35:10|435.46|432.82|434.86|432.22|435.46|432.82|434.86|432.22|0
1645212920000|2022-02-18 19:35:20|435.16|432.52|435.76|433.12|436.26|433.62|435.16|432.52|0
1645212930000|2022-02-18 19:35:30|435.46|432.82|436.06|433.42|436.06|433.42|435.46|432.82|0
1645212940000|2022-02-18 19:35:40|436.26|433.62|436.46|433.82|436.46|433.82|435.96|433.32|0
1645212950000|2022-02-18 19:35:50|435.86|433.22|435.46|432.82|435.86|433.22|435.16|432.52|0
1645212960000|2022-02-18 19:36:00|435.06|432.42|434.86|432.22|435.46|432.82|434.86|432.22|0
1645212970000|2022-02-18 19:36:10|435.46|432.82|435.76|433.12|435.86|433.22|435.46|432.82|0
1645212980000|2022-02-18 19:36:20|435.66|433.02|435.26|432.62|435.66|433.02|435.26|432.62|0
1645212990000|2022-02-18 19:36:30|435.86|433.22|436.26|433.62|436.66|434.02|435.86|433.22|0
1645213000000|2022-02-18 19:36:40|436.86|434.22|437.06|434.42|437.17|434.53|436.86|434.22|0
1645213010000|2022-02-18 19:36:50|437.26|434.62|437.06|434.42|437.26|434.62|437.06|434.42|0
1645213020000|2022-02-18 19:37:00|437.26|434.62|437.66|435.02|437.66|435.02|437.06|434.42|0
1645213030000|2022-02-18 19:37:10|437.06|434.42|436.66|434.02|437.06|434.42|436.66|434.02|0
1645213040000|2022-02-18 19:37:20|436.86|434.22|437.26|434.62|437.26|434.62|436.66|434.02|0
1645213050000|2022-02-18 19:37:30|436.86|434.22|437.06|434.42|437.26|434.62|436.86|434.22|0
1645213060000|2022-02-18 19:37:40|436.86|434.22|437.46|434.82|437.86|435.22|436.86|434.22|0
1645213070000|2022-02-18 19:37:50|438.06|435.42|438.26|435.62|438.46|435.82|437.97|435.33|0
1645213080000|2022-02-18 19:38:00|438.06|435.42|437.66|435.02|438.06|435.42|437.66|435.02|0
1645213090000|2022-02-18 19:38:10|438.76|436.12|438.76|436.12|438.76|436.12|438.56|435.92|0
1645213100000|2022-02-18 19:38:20|439.16|436.52|439.36|436.72|439.36|436.72|438.96|436.32|0
1645213110000|2022-02-18 19:38:30|438.96|436.32|438.76|436.12|439.16|436.52|438.76|436.12|0
1645213120000|2022-02-18 19:38:40|439.06|436.42|439.36|436.72|439.36|436.72|439.06|436.42|0
1645213130000|2022-02-18 19:38:50|439.16|436.52|438.96|436.32|439.36|436.72|438.96|436.32|0
1645213140000|2022-02-18 19:39:00|439.76|437.12|439.76|437.12|440.16|437.52|439.56|436.92|0
1645213150000|2022-02-18 19:39:10|440.56|437.92|440.96|438.32|441.16|438.52|440.56|437.92|0
1645213160000|2022-02-18 19:39:20|440.56|437.92|441.36|438.72|441.36|438.72|440.56|437.92|0
1645213170000|2022-02-18 19:39:30|441.06|438.42|442.16|439.52|442.77|440.13|441.06|438.42|0
1645213180000|2022-02-18 19:39:40|441.76|439.12|442.16|439.52|442.36|439.72|441.76|439.12|0
1645213190000|2022-02-18 19:39:50|441.76|439.12|441.56|438.92|441.76|439.12|441.56|438.92|0
1645213200000|2022-02-18 19:40:00|441.76|439.12|441.76|439.12|441.76|439.12|441.76|439.12|0
1645213210000|2022-02-18 19:40:10|441.96|439.32|442.77|440.13|442.77|440.13|441.96|439.32|0
1645213220000|2022-02-18 19:40:20|442.97|440.33|442.97|440.33|443.57|440.93|442.97|440.33|0
1645213230000|2022-02-18 19:40:30|443.37|440.73|443.37|440.73|443.37|440.73|443.17|440.53|0
1645213240000|2022-02-18 19:40:40|443.47|440.83|443.17|440.53|443.77|441.13|443.17|440.53|0
1645213250000|2022-02-18 19:40:50|443.37|440.73|443.37|440.73|443.37|440.73|443.27|440.63|0
1645213260000|2022-02-18 19:41:00|443.17|440.53|443.97|441.33|443.97|441.33|443.17|440.53|0
1645213270000|2022-02-18 19:41:10|444.08|441.44|443.97|441.33|444.08|441.44|443.77|441.13|0
1645213280000|2022-02-18 19:41:20|444.38|441.74|443.37|440.73|444.38|441.74|443.37|440.73|0
1645213290000|2022-02-18 19:41:30|443.17|440.53|443.37|440.73|443.37|440.73|443.17|440.53|0
1645213300000|2022-02-18 19:41:40|443.57|440.93|442.56|439.92|443.57|440.93|442.56|439.92|0
1645213310000|2022-02-18 19:41:50|442.77|440.13|442.77|440.13|442.97|440.33|442.77|440.13|0
1645213320000|2022-02-18 19:42:00|442.16|439.52|442.16|439.52|442.16|439.52|441.96|439.32|0
1645213330000|2022-02-18 19:42:10|442.36|439.72|442.36|439.72|442.77|440.13|442.36|439.72|0
1645213340000|2022-02-18 19:42:20|442.16|439.52|441.56|438.92|442.16|439.52|441.56|438.92|0
1645213350000|2022-02-18 19:42:30|441.96|439.32|441.56|438.92|441.96|439.32|441.56|438.92|0
1645213360000|2022-02-18 19:42:40|441.76|439.12|441.36|438.72|441.96|439.32|441.36|438.72|0
1645213370000|2022-02-18 19:42:50|441.56|438.92|440.96|438.32|441.56|438.92|440.96|438.32|0
1645213380000|2022-02-18 19:43:00|440.76|438.12|441.36|438.72|441.36|438.72|440.76|438.12|0
1645213390000|2022-02-18 19:43:10|441.56|438.92|441.56|438.92|441.56|438.92|441.16|438.52|0
1645213400000|2022-02-18 19:43:20|441.36|438.72|442.36|439.72|442.36|439.72|441.36|438.72|0
1645213410000|2022-02-18 19:43:30|441.96|439.32|442.36|439.72|442.36|439.72|441.96|439.32|0
1645213420000|2022-02-18 19:43:40|442.56|439.92|442.56|439.92|442.77|440.13|442.56|439.92|0
1645213430000|2022-02-18 19:43:50|442.36|439.72|442.77|440.13|442.77|440.13|442.16|439.52|0
1645213440000|2022-02-18 19:44:00|442.56|439.92|443.97|441.33|443.97|441.33|442.56|439.92|0
1645213450000|2022-02-18 19:44:10|444.17|441.53|444.37|441.73|444.37|441.73|443.97|441.33|0
1645213460000|2022-02-18 19:44:20|444.58|441.94|444.58|441.94|444.58|441.94|444.37|441.73|0
1645213470000|2022-02-18 19:44:30|443.77|441.13|443.97|441.33|443.97|441.33|443.77|441.13|0
1645213480000|2022-02-18 19:44:40|444.58|441.94|444.37|441.73|444.58|441.94|443.97|441.33|0
1645213490000|2022-02-18 19:44:50|444.58|441.94|444.78|442.14|444.78|442.14|444.37|441.73|0
1645213500000|2022-02-18 19:45:00|444.58|441.94|444.37|441.73|444.58|441.94|444.17|441.53|0
1645213510000|2022-02-18 19:45:10|443.97|441.33|443.77|441.13|443.97|441.33|443.77|441.13|0
1645213520000|2022-02-18 19:45:20|443.97|441.33|443.17|440.53|443.97|441.33|443.17|440.53|0
1645213530000|2022-02-18 19:45:30|442.97|440.33|442.76|440.12|443.37|440.73|442.76|440.12|0
1645213540000|2022-02-18 19:45:40|443.37|440.73|443.37|440.73|443.57|440.93|443.37|440.73|0
1645213550000|2022-02-18 19:45:50|442.97|440.33|443.17|440.53|443.17|440.53|442.76|440.12|0
1645213560000|2022-02-18 19:46:00|443.37|440.73|442.56|439.92|443.77|441.13|442.56|439.92|0
1645213570000|2022-02-18 19:46:10|442.36|439.72|442.36|439.72|442.56|439.92|442.36|439.72|0
1645213580000|2022-02-18 19:46:20|442.56|439.92|442.47|439.83|442.76|440.12|442.47|439.83|0
1645213590000|2022-02-18 19:46:30|442.76|440.12|442.56|439.92|442.76|440.12|442.36|439.72|0
1645213600000|2022-02-18 19:46:40|442.76|440.12|442.97|440.33|442.97|440.33|442.76|440.12|0
1645213610000|2022-02-18 19:46:50|443.17|440.53|442.97|440.33|443.17|440.53|442.76|440.12|0
1645213620000|2022-02-18 19:47:00|443.17|440.53|443.17|440.53|443.77|441.13|443.17|440.53|0
1645213630000|2022-02-18 19:47:10|443.77|441.13|443.77|441.13|443.77|441.13|443.57|440.93|0
1645213640000|2022-02-18 19:47:20|443.57|440.93|443.77|441.13|443.77|441.13|443.57|440.93|0
1645213650000|2022-02-18 19:47:30|444.57|441.93|444.78|442.14|444.78|442.14|444.37|441.73|0
1645213660000|2022-02-18 19:47:40|445.18|442.54|445.18|442.54|445.18|442.54|444.98|442.34|0
1645213670000|2022-02-18 19:47:50|444.98|442.34|445.38|442.74|445.38|442.74|444.98|442.34|0
1645213680000|2022-02-18 19:48:00|445.18|442.54|444.78|442.14|445.18|442.54|444.78|442.14|0
1645213690000|2022-02-18 19:48:10|445.18|442.54|444.78|442.14|445.18|442.54|444.78|442.14|0
1645213700000|2022-02-18 19:48:20|444.37|441.73|443.77|441.13|444.37|441.73|443.77|441.13|0
1645213710000|2022-02-18 19:48:30|443.97|441.33|444.48|441.84|444.48|441.84|443.77|441.13|0
1645213720000|2022-02-18 19:48:40|444.57|441.93|445.18|442.54|445.18|442.54|444.57|441.93|0
1645213730000|2022-02-18 19:48:50|444.98|442.34|445.18|442.54|445.18|442.54|444.78|442.14|0
1645213740000|2022-02-18 19:49:00|444.78|442.14|443.97|441.33|444.98|442.34|443.97|441.33|0
1645213750000|2022-02-18 19:49:10|444.17|441.53|446.39|443.75|446.39|443.75|444.17|441.53|0
1645213760000|2022-02-18 19:49:20|445.98|443.34|446.59|443.95|446.59|443.95|445.98|443.34|0
1645213770000|2022-02-18 19:49:30|446.99|444.35|446.59|443.95|446.99|444.35|446.59|443.95|0
1645213780000|2022-02-18 19:49:40|446.99|444.35|446.59|443.95|446.99|444.35|446.59|443.95|0
1645213790000|2022-02-18 19:49:50|447.1|444.46|448|445.36|448|445.36|446.99|444.35|0
1645213800000|2022-02-18 19:50:00|447.7|445.06|447.91|445.27|448.2|445.56|447.7|445.06|0
1645213810000|2022-02-18 19:50:10|448|445.36|448.61|445.97|449.01|446.37|448|445.36|0
1645213820000|2022-02-18 19:50:20|448.41|445.77|448.2|445.56|448.61|445.97|448.2|445.56|0
1645213830000|2022-02-18 19:50:30|448|445.36|448.61|445.97|448.61|445.97|448|445.36|0
1645213840000|2022-02-18 19:50:40|449.01|446.37|449.22|446.58|449.63|446.99|449.01|446.37|0
1645213850000|2022-02-18 19:50:50|449.02|446.38|448.82|446.18|449.02|446.38|448.82|446.18|0
1645213860000|2022-02-18 19:51:00|448.62|445.98|447.41|444.77|448.62|445.98|447.41|444.77|0
1645213870000|2022-02-18 19:51:10|447.81|445.17|448.22|445.58|448.22|445.58|447.41|444.77|0
1645213880000|2022-02-18 19:51:20|448.42|445.78|448.62|445.98|448.62|445.98|448.42|445.78|0
1645213890000|2022-02-18 19:51:30|448.42|445.78|447.01|444.37|448.42|445.78|446.61|443.97|0
1645213900000|2022-02-18 19:51:40|446.4|443.76|446.4|443.76|446.4|443.76|446.4|443.76|0
1645213910000|2022-02-18 19:51:50|446|443.36|446.4|443.76|446.81|444.17|445.8|443.16|0
1645213920000|2022-02-18 19:52:00|446.2|443.56|446|443.36|446.2|443.56|446|443.36|0
1645213930000|2022-02-18 19:52:10|445.6|442.96|445.6|442.96|445.8|443.16|445.6|442.96|0
1645213940000|2022-02-18 19:52:20|446.2|443.56|447.01|444.37|447.01|444.37|446.2|443.56|0
1645213950000|2022-02-18 19:52:30|446.81|444.17|446.31|443.67|446.81|444.17|446.31|443.67|0
1645213960000|2022-02-18 19:52:40|446|443.36|445.8|443.16|446.2|443.56|445.8|443.16|0
1645213970000|2022-02-18 19:52:50|446|443.36|446.2|443.56|446.4|443.76|446|443.36|0
1645213980000|2022-02-18 19:53:00|446.4|443.76|446|443.36|446.4|443.76|445.8|443.16|0
1645213990000|2022-02-18 19:53:10|446.61|443.97|446.4|443.76|446.61|443.97|446.4|443.76|0
1645214000000|2022-02-18 19:53:20|447.01|444.37|446.81|444.17|447.01|444.37|446.81|444.17|0
1645214010000|2022-02-18 19:53:30|446.4|443.76|446.61|443.97|446.61|443.97|446.31|443.67|0
1645214020000|2022-02-18 19:53:40|446.4|443.76|446.61|443.97|446.61|443.97|446.4|443.76|0
1645214030000|2022-02-18 19:53:50|446.4|443.76|445.2|442.56|446.4|443.76|445.2|442.56|0
1645214040000|2022-02-18 19:54:00|445.4|442.76|444.6|441.96|446|443.36|444.6|441.96|0
1645214050000|2022-02-18 19:54:10|444.8|442.16|442.99|440.35|444.8|442.16|442.99|440.35|0
1645214060000|2022-02-18 19:54:20|441.99|439.35|439.4|436.76|441.99|439.35|439.4|436.76|0
1645214070000|2022-02-18 19:54:30|439|436.36|437.6|434.96|439|436.36|437.6|434.96|0
1645214080000|2022-02-18 19:54:40|439|436.36|439.2|436.56|439.2|436.56|438.2|435.56|0
1645214090000|2022-02-18 19:54:50|438.8|436.16|437|434.36|438.8|436.16|437|434.36|0
1645214100000|2022-02-18 19:55:00|436.61|433.97|437.4|434.76|438|435.36|436.61|433.97|0
1645214110000|2022-02-18 19:55:10|436.01|433.37|437.4|434.76|437.4|434.76|436.01|433.37|0
1645214120000|2022-02-18 19:55:20|437|434.36|436.61|433.97|437|434.36|436.61|433.97|0
1645214130000|2022-02-18 19:55:30|437|434.36|436.81|434.17|437|434.36|436.61|433.97|0
1645214140000|2022-02-18 19:55:40|436.41|433.77|435.41|432.77|436.41|433.77|435.41|432.77|0
1645214150000|2022-02-18 19:55:50|435.21|432.57|434.22|431.58|435.21|432.57|434.02|431.38|0
1645214160000|2022-02-18 19:56:00|434.62|431.98|433.83|431.19|434.82|432.18|433.83|431.19|0
1645214170000|2022-02-18 19:56:10|434.02|431.38|434.13|431.49|434.22|431.58|433.83|431.19|0
1645214180000|2022-02-18 19:56:20|434.82|432.18|435.21|432.57|435.21|432.57|434.82|432.18|0
1645214190000|2022-02-18 19:56:30|435.61|432.97|434.42|431.78|435.61|432.97|434.42|431.78|0
1645214200000|2022-02-18 19:56:40|434.82|432.18|434.62|431.98|434.82|432.18|434.62|431.98|0
1645214210000|2022-02-18 19:56:50|434.42|431.78|435.02|432.38|435.21|432.57|434.42|431.78|0
1645214220000|2022-02-18 19:57:00|434.92|432.28|434.82|432.18|435.32|432.68|434.82|432.18|0
1645214230000|2022-02-18 19:57:10|435.61|432.97|436.01|433.37|436.01|433.37|435.52|432.88|0
1645214240000|2022-02-18 19:57:20|436.41|433.77|436.21|433.57|436.61|433.97|436.21|433.57|0
1645214250000|2022-02-18 19:57:30|435.7|433.06|437.5|434.86|437.5|434.86|435.3|432.66|0
1645214260000|2022-02-18 19:57:40|436.45|433.81|437.45|434.81|437.66|435.02|436.45|433.81|0
1645214270000|2022-02-18 19:57:50|437.05|434.41|437.05|434.41|437.45|434.81|437.05|434.41|0
1645214280000|2022-02-18 19:58:00|437.25|434.61|437.45|434.81|437.45|434.81|436.25|433.61|0
1645214290000|2022-02-18 19:58:10|436.85|434.21|437.05|434.41|437.65|435.01|436.85|434.21|0
1645214300000|2022-02-18 19:58:20|436.65|434.01|437.05|434.41|437.05|434.41|436.45|433.81|0
1645214310000|2022-02-18 19:58:30|436.85|434.21|436.05|433.41|436.85|434.21|436.05|433.41|0
1645214320000|2022-02-18 19:58:40|435.05|432.41|434.25|431.61|435.05|432.41|434.25|431.61|0
1645214330000|2022-02-18 19:58:50|433.76|431.12|434.85|432.21|434.85|432.21|433.76|431.12|0
1645214340000|2022-02-18 19:59:00|435.05|432.41|435.25|432.61|435.25|432.61|434.85|432.21|0
1645214350000|2022-02-18 19:59:10|434.45|431.81|433.45|430.81|434.45|431.81|433.45|430.81|0
1645214360000|2022-02-18 19:59:20|433.65|431.01|433.65|431.01|434.25|431.61|433.65|431.01|0
1645214370000|2022-02-18 19:59:30|434.05|431.41|433.45|430.81|434.05|431.41|433.25|430.61|0
1645214380000|2022-02-18 19:59:40|433.16|430.52|433.05|430.41|433.25|430.61|433.05|430.41|0
1645214390000|2022-02-18 19:59:50|433.25|430.61|433.45|430.81|434.25|431.61|433.25|430.61|0
1645214400000|2022-02-18 20:00:00|433.05|430.41|432.16|429.52|433.05|430.41|432.06|429.42|0
1645214410000|2022-02-18 20:00:10|432.66|430.02|432.85|430.21|432.85|430.21|432.26|429.62|0
1645214420000|2022-02-18 20:00:20|433.25|430.61|433.05|430.41|433.65|431.01|433.05|430.41|0
1645214430000|2022-02-18 20:00:30|431.66|429.02|430.86|428.22|431.66|429.02|430.86|428.22|0
1645214440000|2022-02-18 20:00:40|430.66|428.02|428.87|426.23|430.66|428.02|428.87|426.23|0
1645214450000|2022-02-18 20:00:50|429.47|426.83|430.46|427.82|430.86|428.22|429.47|426.83|0
1645214460000|2022-02-18 20:01:00|431.26|428.62|431.06|428.42|431.26|428.62|430.66|428.02|0
1645214470000|2022-02-18 20:01:10|430.86|428.22|431.26|428.62|431.26|428.62|430.66|428.02|0
1645214480000|2022-02-18 20:01:20|430.46|427.82|430.26|427.62|431.26|428.62|430.26|427.62|0
1645214490000|2022-02-18 20:01:30|430.07|427.43|430.26|427.62|430.46|427.82|430.07|427.43|0
1645214500000|2022-02-18 20:01:40|430.46|427.82|430.26|427.62|430.46|427.82|429.67|427.03|0
1645214510000|2022-02-18 20:01:50|430.66|428.02|430.26|427.62|430.66|428.02|430.26|427.62|0
1645214520000|2022-02-18 20:02:00|429.47|426.83|430.86|428.22|430.86|428.22|429.47|426.83|0
1645214530000|2022-02-18 20:02:10|429.87|427.23|429.27|426.63|429.87|427.23|429.27|426.63|0
1645214540000|2022-02-18 20:02:20|429.67|427.03|429.47|426.83|429.67|427.03|429.27|426.63|0
1645214550000|2022-02-18 20:02:30|429.67|427.03|429.47|426.83|429.67|427.03|429.47|426.83|0
1645214560000|2022-02-18 20:02:40|427.29|424.65|428.48|425.84|428.48|425.84|427.29|424.65|0
1645214570000|2022-02-18 20:02:50|429.07|426.43|429.27|426.63|429.37|426.73|428.98|426.34|0
1645214580000|2022-02-18 20:03:00|428.87|426.23|429.87|427.23|429.87|427.23|428.87|426.23|0
1645214590000|2022-02-18 20:03:10|429.67|427.03|429.87|427.23|429.87|427.23|429.57|426.93|0
1645214600000|2022-02-18 20:03:20|430.07|427.43|430.07|427.43|430.07|427.43|429.47|426.83|0
1645214610000|2022-02-18 20:03:30|429.67|427.03|429.85|427.21|429.87|427.23|429.67|427.03|0
1645214620000|2022-02-18 20:03:40|430.56|427.92|432.15|429.51|432.15|429.51|430.36|427.72|0
1645214630000|2022-02-18 20:03:50|432.35|429.71|433.74|431.1|433.74|431.1|431.95|429.31|0
1645214640000|2022-02-18 20:04:00|433.14|430.5|432.94|430.3|433.14|430.5|432.94|430.3|0
1645214650000|2022-02-18 20:04:10|433.34|430.7|434.93|432.29|434.93|432.29|432.94|430.3|0
1645214660000|2022-02-18 20:04:20|435.73|433.09|437.53|434.89|437.53|434.89|435.73|433.09|0
1645214670000|2022-02-18 20:04:30|437.33|434.69|436.93|434.29|437.33|434.69|436.73|434.09|0
1645214680000|2022-02-18 20:04:40|437.33|434.69|436.13|433.49|437.33|434.69|436.13|433.49|0
1645214690000|2022-02-18 20:04:50|436.33|433.69|436.13|433.49|436.33|433.69|435.93|433.29|0
1645214700000|2022-02-18 20:05:00|436.33|433.69|435.33|432.69|436.33|433.69|434.73|432.09|0
1645214710000|2022-02-18 20:05:10|435.53|432.89|434.93|432.29|435.53|432.89|434.93|432.29|0
1645214720000|2022-02-18 20:05:20|434.14|431.5|434.34|431.7|434.54|431.9|434.14|431.5|0
1645214730000|2022-02-18 20:05:30|433.74|431.1|433.74|431.1|433.74|431.1|433.74|431.1|0
1645214740000|2022-02-18 20:05:40|433.94|431.3|434.93|432.29|434.93|432.29|433.94|431.3|0
1645214750000|2022-02-18 20:05:50|435.13|432.49|434.64|432|435.13|432.49|434.64|432|0
1645214760000|2022-02-18 20:06:00|434.73|432.09|435.04|432.4|435.13|432.49|434.73|432.09|0
1645214770000|2022-02-18 20:06:10|436.53|433.89|437.73|435.09|437.73|435.09|436.53|433.89|0
1645214780000|2022-02-18 20:06:20|438.73|436.09|437.73|435.09|438.73|436.09|437.73|435.09|0
1645214790000|2022-02-18 20:06:30|438.13|435.49|437.73|435.09|438.13|435.49|437.73|435.09|0
1645214800000|2022-02-18 20:06:40|437.53|434.89|437.73|435.09|437.73|435.09|437.43|434.79|0
1645214810000|2022-02-18 20:06:50|437.93|435.29|437.13|434.49|437.93|435.29|437.13|434.49|0
1645214820000|2022-02-18 20:07:00|437.33|434.69|438.93|436.29|438.93|436.29|437.33|434.69|0
1645214830000|2022-02-18 20:07:10|438.83|436.19|439.33|436.69|439.43|436.79|438.83|436.19|0
1645214840000|2022-02-18 20:07:20|439.13|436.49|439.13|436.49|439.33|436.69|439.13|436.49|0
1645214850000|2022-02-18 20:07:30|440.13|437.49|439.73|437.09|440.13|437.49|439.53|436.89|0
1645214860000|2022-02-18 20:07:40|439.93|437.29|440.93|438.29|440.93|438.29|439.93|437.29|0
1645214870000|2022-02-18 20:07:50|440.53|437.89|439.33|436.69|440.53|437.89|439.33|436.69|0
1645214880000|2022-02-18 20:08:00|439.43|436.79|439.73|437.09|439.93|437.29|439.43|436.79|0
1645214890000|2022-02-18 20:08:10|440.13|437.49|440.53|437.89|440.73|438.09|440.13|437.49|0
1645214900000|2022-02-18 20:08:20|441.13|438.49|441.93|439.29|441.93|439.29|441.13|438.49|0
1645214910000|2022-02-18 20:08:30|442.33|439.69|442.53|439.89|442.94|440.3|442.33|439.69|0
1645214920000|2022-02-18 20:08:40|443.14|440.5|443.14|440.5|443.54|440.9|443.14|440.5|0
1645214930000|2022-02-18 20:08:50|442.94|440.3|442.73|440.09|442.94|440.3|441.93|439.29|0
1645214940000|2022-02-18 20:09:00|442.64|440|442.53|439.89|442.64|440|442.24|439.6|0
1645214950000|2022-02-18 20:09:10|442.73|440.09|442.53|439.89|442.73|440.09|442.53|439.89|0
1645214960000|2022-02-18 20:09:20|442.13|439.49|442.33|439.69|442.33|439.69|441.73|439.09|0
1645214970000|2022-02-18 20:09:30|441.93|439.29|441.13|438.49|441.93|439.29|440.93|438.29|0
1645214980000|2022-02-18 20:09:40|440.83|438.19|440.93|438.29|441.13|438.49|440.83|438.19|0
1645214990000|2022-02-18 20:09:50|440.13|437.49|440.33|437.69|440.33|437.69|440.13|437.49|0
1645215000000|2022-02-18 20:10:00|439.93|437.29|440.33|437.69|440.33|437.69|439.73|437.09|0
1645215010000|2022-02-18 20:10:10|439.13|436.49|436.33|433.69|439.13|436.49|436.33|433.69|0
1645215020000|2022-02-18 20:10:20|435.33|432.69|436.93|434.29|436.93|434.29|435.33|432.69|0
1645215030000|2022-02-18 20:10:30|436.53|433.89|436.53|433.89|436.83|434.19|436.13|433.49|0
1645215040000|2022-02-18 20:10:40|436.33|433.69|435.33|432.69|436.33|433.69|434.93|432.29|0
1645215050000|2022-02-18 20:10:50|436.53|433.89|435.73|433.09|436.53|433.89|435.73|433.09|0
1645215060000|2022-02-18 20:11:00|436.33|433.69|437.53|434.89|437.53|434.89|436.13|433.49|0
1645215070000|2022-02-18 20:11:10|437.92|435.28|438.52|435.88|438.72|436.08|437.92|435.28|0
1645215080000|2022-02-18 20:11:20|438.92|436.28|438.92|436.28|439.12|436.48|438.52|435.88|0
1645215090000|2022-02-18 20:11:30|439.73|437.09|440.33|437.69|440.33|437.69|439.73|437.09|0
1645215100000|2022-02-18 20:11:40|440.53|437.89|440.73|438.09|441.13|438.49|440.53|437.89|0
1645215110000|2022-02-18 20:11:50|439.93|437.29|440.13|437.49|440.53|437.89|439.93|437.29|0
1645215120000|2022-02-18 20:12:00|439.73|437.09|439.73|437.09|439.73|437.09|439.52|436.88|0
1645215130000|2022-02-18 20:12:10|440.93|438.29|441.53|438.89|441.93|439.29|440.93|438.29|0
1645215140000|2022-02-18 20:12:20|441.13|438.49|441.53|438.89|441.53|438.89|441.13|438.49|0
1645215150000|2022-02-18 20:12:30|442.33|439.69|443.13|440.49|443.34|440.7|442.33|439.69|0
1645215160000|2022-02-18 20:12:40|442.84|440.2|443.94|441.3|443.94|441.3|442.73|440.09|0
1645215170000|2022-02-18 20:12:50|443.13|440.49|443.13|440.49|443.34|440.7|443.13|440.49|0
1645215180000|2022-02-18 20:13:00|442.73|440.09|442.33|439.69|442.73|440.09|442.13|439.49|0
1645215190000|2022-02-18 20:13:10|442.73|440.09|443.44|440.8|443.54|440.9|442.73|440.09|0
1645215200000|2022-02-18 20:13:20|443.34|440.7|443.54|440.9|443.94|441.3|443.34|440.7|0
1645215210000|2022-02-18 20:13:30|443.34|440.7|443.74|441.1|444.54|441.9|443.34|440.7|0
1645215220000|2022-02-18 20:13:40|443.94|441.3|444.54|441.9|444.54|441.9|443.94|441.3|0
1645215230000|2022-02-18 20:13:50|444.14|441.5|443.94|441.3|444.14|441.5|443.94|441.3|0
1645215240000|2022-02-18 20:14:00|443.74|441.1|445.15|442.51|445.15|442.51|443.54|440.9|0
1645215250000|2022-02-18 20:14:10|444.14|441.5|443.34|440.7|444.14|441.5|443.34|440.7|0
1645215260000|2022-02-18 20:14:20|443.13|440.49|443.61|440.97|443.61|440.97|443.13|440.49|0
1645215270000|2022-02-18 20:14:30|443.2|440.56|444.67|442.03|444.67|442.03|443.2|440.56|0
1645215280000|2022-02-18 20:14:40|445.07|442.43|441.68|439.04|445.07|442.43|441.68|439.04|0
1645215290000|2022-02-18 20:14:50|441.88|439.24|443.29|440.65|443.29|440.65|441.88|439.24|0
1645215300000|2022-02-18 20:15:00|442.68|440.04|443.89|441.25|443.89|441.25|442.68|440.04|0
1645215310000|2022-02-18 20:15:10|443.69|441.05|442.28|439.64|443.69|441.05|442.28|439.64|0
1645215320000|2022-02-18 20:15:20|441.88|439.24|441.08|438.44|441.88|439.24|440.48|437.84|0
1645215330000|2022-02-18 20:15:30|442.08|439.44|441.68|439.04|442.08|439.44|441.48|438.84|0
1645215340000|2022-02-18 20:15:40|441.48|438.84|442.08|439.44|442.39|439.75|441.48|438.84|0
1645215350000|2022-02-18 20:15:50|442.48|439.84|442.48|439.84|442.68|440.04|442.28|439.64|0
1645215360000|2022-02-18 20:16:00|442.28|439.64|443.49|440.85|443.79|441.15|442.28|439.64|0
1645215370000|2022-02-18 20:16:10|443.28|440.64|442.88|440.24|443.28|440.64|442.68|440.04|0
1645215380000|2022-02-18 20:16:20|442.68|440.04|441.68|439.04|442.68|440.04|441.68|439.04|0
1645215390000|2022-02-18 20:16:30|441.88|439.24|441.68|439.04|441.88|439.24|441.08|438.44|0
1645215400000|2022-02-18 20:16:40|441.28|438.64|442.48|439.84|442.48|439.84|441.28|438.64|0
1645215410000|2022-02-18 20:16:50|442.68|440.04|442.88|440.24|443.08|440.44|442.68|440.04|0
1645215420000|2022-02-18 20:17:00|441.88|439.24|440.88|438.24|441.88|439.24|440.88|438.24|0
1645215430000|2022-02-18 20:17:10|442.28|439.64|443.69|441.05|443.69|441.05|442.28|439.64|0
1645215440000|2022-02-18 20:17:20|443.49|440.85|443.89|441.25|443.89|441.25|443.08|440.44|0
1645215450000|2022-02-18 20:17:30|443.49|440.85|444.89|442.25|444.89|442.25|443.49|440.85|0
1645215460000|2022-02-18 20:17:40|443.79|441.15|443.69|441.05|443.79|441.15|443.69|441.05|0
1645215470000|2022-02-18 20:17:50|443.08|440.44|443.28|440.64|443.28|440.64|443.08|440.44|0
1645215480000|2022-02-18 20:18:00|443.69|441.05|443.59|440.95|444.49|441.85|443.39|440.75|0
1645215490000|2022-02-18 20:18:10|443.49|440.85|443.49|440.85|443.49|440.85|443.28|440.64|0
1645215500000|2022-02-18 20:18:20|443.69|441.05|443.89|441.25|444.19|441.55|443.69|441.05|0
1645215510000|2022-02-18 20:18:30|444.09|441.45|444.89|442.25|444.89|442.25|444.09|441.45|0
1645215520000|2022-02-18 20:18:40|444.29|441.65|444.09|441.45|444.29|441.65|443.48|440.84|0
1645215530000|2022-02-18 20:18:50|444.29|441.65|443.69|441.05|444.49|441.85|443.69|441.05|0
1645215540000|2022-02-18 20:19:00|444.69|442.05|446.3|443.66|446.3|443.66|444.39|441.75|0
1645215550000|2022-02-18 20:19:10|447.11|444.47|447.31|444.67|447.82|445.18|447.11|444.47|0
1645215560000|2022-02-18 20:19:20|447.71|445.07|447.31|444.67|447.91|445.27|447.31|444.67|0
1645215570000|2022-02-18 20:19:30|447.11|444.47|447.91|445.27|447.91|445.27|446.91|444.27|0
1645215580000|2022-02-18 20:19:40|449.13|446.49|451.35|448.71|451.35|448.71|449.13|446.49|0
1645215590000|2022-02-18 20:19:50|450.74|448.1|450.34|447.7|450.74|448.1|449.93|447.29|0
1645215600000|2022-02-18 20:20:00|451.15|448.51|450.54|447.9|451.35|448.71|450.34|447.7|0
1645215610000|2022-02-18 20:20:10|449.73|447.09|450.34|447.7|450.34|447.7|449.43|446.79|0
1645215620000|2022-02-18 20:20:20|449.93|447.29|450.14|447.5|450.14|447.5|449.84|447.2|0
1645215630000|2022-02-18 20:20:30|450.54|447.9|449.93|447.29|451.05|448.41|449.93|447.29|0
1645215640000|2022-02-18 20:20:40|450.14|447.5|448.92|446.28|450.14|447.5|448.12|445.48|0
1645215650000|2022-02-18 20:20:50|448.72|446.08|448.72|446.08|448.72|446.08|448.42|445.78|0
1645215660000|2022-02-18 20:21:00|448.32|445.68|448.52|445.88|448.92|446.28|448.32|445.68|0
1645215670000|2022-02-18 20:21:10|448.12|445.48|448.12|445.48|448.52|445.88|448.12|445.48|0
1645215680000|2022-02-18 20:21:20|448.32|445.68|447.71|445.07|448.32|445.68|447.31|444.67|0
1645215690000|2022-02-18 20:21:30|447.91|445.27|448.02|445.38|448.02|445.38|447.91|445.27|0
1645215700000|2022-02-18 20:21:40|447.31|444.67|449.53|446.89|449.53|446.89|447.31|444.67|0
1645215710000|2022-02-18 20:21:50|449.73|447.09|449.93|447.29|450.34|447.7|449.73|447.09|0
1645215720000|2022-02-18 20:22:00|450.14|447.5|451.35|448.71|451.55|448.91|450.14|447.5|0
1645215730000|2022-02-18 20:22:10|451.55|448.91|451.55|448.91|452.57|449.93|451.55|448.91|0
1645215740000|2022-02-18 20:22:20|452.36|449.72|452.97|450.33|452.97|450.33|452.36|449.72|0
1645215750000|2022-02-18 20:22:30|452.36|449.72|451.66|449.02|452.36|449.72|451.46|448.82|0
1645215760000|2022-02-18 20:22:40|451.35|448.71|450.34|447.7|451.35|448.71|450.34|447.7|0
1645215770000|2022-02-18 20:22:50|450.54|447.9|451.15|448.51|451.15|448.51|450.54|447.9|0
1645215780000|2022-02-18 20:23:00|451.75|449.11|452.36|449.72|452.57|449.93|451.75|449.11|0
1645215790000|2022-02-18 20:23:10|451.96|449.32|452.27|449.63|452.77|450.13|451.96|449.32|0
1645215800000|2022-02-18 20:23:20|452.47|449.83|451.15|448.51|452.67|450.03|451.15|448.51|0
1645215810000|2022-02-18 20:23:30|451.66|449.02|452.36|449.72|452.57|449.93|451.66|449.02|0
1645215820000|2022-02-18 20:23:40|452.57|449.93|452.77|450.13|452.77|450.13|451.75|449.11|0
1645215830000|2022-02-18 20:23:50|452.56|449.92|451.55|448.91|452.56|449.92|451.55|448.91|0
1645215840000|2022-02-18 20:24:00|451.96|449.32|451.35|448.71|451.96|449.32|451.35|448.71|0
1645215850000|2022-02-18 20:24:10|451.55|448.91|451.15|448.51|451.55|448.91|451.15|448.51|0
1645215860000|2022-02-18 20:24:20|451.35|448.71|450.94|448.3|451.35|448.71|450.74|448.1|0
1645215870000|2022-02-18 20:24:30|450.74|448.1|450.54|447.9|450.74|448.1|450.44|447.8|0
1645215880000|2022-02-18 20:24:40|450.44|447.8|449.73|447.09|450.44|447.8|449.12|446.48|0
1645215890000|2022-02-18 20:24:50|450.34|447.7|450.34|447.7|450.54|447.9|450.34|447.7|0
1645215900000|2022-02-18 20:25:00|451.15|448.51|450.85|448.21|451.75|449.11|450.85|448.21|0
1645215910000|2022-02-18 20:25:10|450.54|447.9|451.55|448.91|451.55|448.91|450.54|447.9|0
1645215920000|2022-02-18 20:25:20|451.35|448.71|450.74|448.1|451.35|448.71|450.24|447.6|0
1645215930000|2022-02-18 20:25:30|450.13|447.49|450.74|448.1|450.74|448.1|450.13|447.49|0
1645215940000|2022-02-18 20:25:40|450.34|447.7|451.35|448.71|451.35|448.71|450.34|447.7|0
1645215950000|2022-02-18 20:25:50|451.55|448.91|451.15|448.51|452.36|449.72|451.15|448.51|0
1645215960000|2022-02-18 20:26:00|450.94|448.3|451.15|448.51|452.16|449.52|450.94|448.3|0
1645215970000|2022-02-18 20:26:10|450.13|447.49|451.15|448.51|451.55|448.91|450.13|447.49|0
1645215980000|2022-02-18 20:26:20|450.54|447.9|451.55|448.91|451.55|448.91|450.54|447.9|0
1645215990000|2022-02-18 20:26:30|451.96|449.32|452.16|449.52|452.16|449.52|451.96|449.32|0
1645216000000|2022-02-18 20:26:40|451.75|449.11|451.15|448.51|451.75|449.11|451.15|448.51|0
1645216010000|2022-02-18 20:26:50|450.94|448.3|451.15|448.51|451.15|448.51|450.74|448.1|0
1645216020000|2022-02-18 20:27:00|451.55|448.91|450.94|448.3|452.06|449.42|450.94|448.3|0
1645216030000|2022-02-18 20:27:10|450.74|448.1|450.74|448.1|450.74|448.1|450.54|447.9|0
1645216040000|2022-02-18 20:27:20|449.83|447.19|449.53|446.89|450.74|448.1|449.53|446.89|0
1645216050000|2022-02-18 20:27:30|448.52|445.88|448.72|446.08|448.72|446.08|448.11|445.47|0
1645216060000|2022-02-18 20:27:40|448.22|445.58|448.92|446.28|448.92|446.28|448.22|445.58|0
1645216070000|2022-02-18 20:27:50|450.13|447.49|449.93|447.29|450.44|447.8|449.93|447.29|0
1645216080000|2022-02-18 20:28:00|449.53|446.89|447.91|445.27|449.53|446.89|447.91|445.27|0
1645216090000|2022-02-18 20:28:10|448.32|445.68|449.33|446.69|449.33|446.69|448.32|445.68|0
1645216100000|2022-02-18 20:28:20|448.52|445.88|449.12|446.48|449.12|446.48|448.52|445.88|0
1645216110000|2022-02-18 20:28:30|448.72|446.08|449.53|446.89|449.53|446.89|448.72|446.08|0
1645216120000|2022-02-18 20:28:40|449.32|446.68|449.73|447.09|449.73|447.09|449.12|446.48|0
1645216130000|2022-02-18 20:28:50|449.93|447.29|450.04|447.4|450.04|447.4|449.53|446.89|0
1645216140000|2022-02-18 20:29:00|450.74|448.1|450.94|448.3|451.55|448.91|450.74|448.1|0
1645216150000|2022-02-18 20:29:10|451.15|448.51|449.93|447.29|451.15|448.51|449.93|447.29|0
1645216160000|2022-02-18 20:29:20|450.13|447.49|450.34|447.7|450.34|447.7|449.12|446.48|0
1645216170000|2022-02-18 20:29:30|450.54|447.9|452.36|449.72|452.36|449.72|450.54|447.9|0
1645216180000|2022-02-18 20:29:40|451.75|449.11|452.77|450.13|452.77|450.13|451.75|449.11|0
1645216190000|2022-02-18 20:29:50|453.17|450.53|453.37|450.73|453.78|451.14|452.77|450.13|0
1645216200000|2022-02-18 20:30:00|453.17|450.53|455|452.36|455.31|452.67|453.17|450.53|0
1645216210000|2022-02-18 20:30:10|454.19|451.55|455.2|452.56|455.2|452.56|454.19|451.55|0
1645216220000|2022-02-18 20:30:20|455.61|452.97|456.63|453.99|456.63|453.99|455.61|452.97|0
1645216230000|2022-02-18 20:30:30|456.42|453.78|456.42|453.78|456.63|453.99|456.42|453.78|0
1645216240000|2022-02-18 20:30:40|456.63|453.99|456.83|454.19|456.83|454.19|456.42|453.78|0
1645216250000|2022-02-18 20:30:50|457.03|454.39|456.83|454.19|457.03|454.39|456.83|454.19|0
1645216260000|2022-02-18 20:31:00|457.24|454.6|457.44|454.8|457.44|454.8|456.63|453.99|0
1645216270000|2022-02-18 20:31:10|458.46|455.82|460.5|457.86|460.5|457.86|458.05|455.41|0
1645216280000|2022-02-18 20:31:20|460.09|457.45|460.91|458.27|460.91|458.27|460.09|457.45|0
1645216290000|2022-02-18 20:31:30|460.5|457.86|460.7|458.06|460.7|458.06|460.5|457.86|0
1645216300000|2022-02-18 20:31:40|460.81|458.17|461.11|458.47|461.52|458.88|460.09|457.45|0
1645216310000|2022-02-18 20:31:50|460.7|458.06|460.5|457.86|460.91|458.27|460.5|457.86|0
1645216320000|2022-02-18 20:32:00|459.68|457.04|459.48|456.84|459.68|457.04|458.46|455.82|0
1645216330000|2022-02-18 20:32:10|460.29|457.65|461.79|459.15|461.79|459.15|459.62|456.98|0
1645216340000|2022-02-18 20:32:20|461.99|459.35|461.18|458.54|461.99|459.35|461.18|458.54|0
1645216350000|2022-02-18 20:32:30|461.58|458.94|462.2|459.56|462.6|459.96|461.58|458.94|0
1645216360000|2022-02-18 20:32:40|463.01|460.37|463.21|460.57|463.21|460.57|463.01|460.37|0
1645216370000|2022-02-18 20:32:50|463.83|461.19|464.03|461.39|464.03|461.39|463.42|460.78|0
1645216380000|2022-02-18 20:33:00|464.44|461.8|464.03|461.39|464.44|461.8|464.03|461.39|0
1645216390000|2022-02-18 20:33:10|464.44|461.8|464.44|461.8|464.44|461.8|464.23|461.59|0
1645216400000|2022-02-18 20:33:20|463.83|461.19|464.64|462|464.64|462|463.83|461.19|0
1645216410000|2022-02-18 20:33:30|464.95|462.31|466.27|463.63|466.27|463.63|464.95|462.31|0
1645216420000|2022-02-18 20:33:40|466.48|463.84|465.46|462.82|466.48|463.84|465.46|462.82|0
1645216430000|2022-02-18 20:33:50|465.25|462.61|465.46|462.82|466.27|463.63|465.25|462.61|0
1645216440000|2022-02-18 20:34:00|465.87|463.23|465.87|463.23|466.27|463.63|465.87|463.23|0
1645216450000|2022-02-18 20:34:10|465.66|463.02|465.16|462.52|465.66|463.02|464.64|462|0
1645216460000|2022-02-18 20:34:20|465.46|462.82|465.05|462.41|465.66|463.02|465.05|462.41|0
1645216470000|2022-02-18 20:34:30|465.46|462.82|463.73|461.09|465.46|462.82|463.73|461.09|0
1645216480000|2022-02-18 20:34:40|463.62|460.98|463.42|460.78|463.82|461.18|463.42|460.78|0
1645216490000|2022-02-18 20:34:50|462.91|460.27|463.01|460.37|463.42|460.78|462.91|460.27|0
1645216500000|2022-02-18 20:35:00|463.42|460.78|462.91|460.27|463.42|460.78|462.81|460.17|0
1645216510000|2022-02-18 20:35:10|461.18|458.54|461.99|459.35|461.99|459.35|461.18|458.54|0
1645216520000|2022-02-18 20:35:20|461.38|458.74|461.58|458.94|461.99|459.35|461.38|458.74|0
1645216530000|2022-02-18 20:35:30|461.18|458.54|462.19|459.55|462.19|459.55|461.18|458.54|0
1645216540000|2022-02-18 20:35:40|461.18|458.54|460.77|458.13|461.18|458.54|460.77|458.13|0
1645216550000|2022-02-18 20:35:50|460.57|457.93|460.97|458.33|460.97|458.33|460.27|457.63|0
1645216560000|2022-02-18 20:36:00|461.58|458.94|463.42|460.78|463.42|460.78|461.58|458.94|0
1645216570000|2022-02-18 20:36:10|463.01|460.37|464.03|461.39|464.03|461.39|463.01|460.37|0
1645216580000|2022-02-18 20:36:20|463.01|460.37|463.11|460.47|463.11|460.47|462.81|460.17|0
1645216590000|2022-02-18 20:36:30|463.62|460.98|461.99|459.35|463.62|460.98|461.99|459.35|0
1645216600000|2022-02-18 20:36:40|461.58|458.94|460.97|458.33|461.58|458.94|460.97|458.33|0
1645216610000|2022-02-18 20:36:50|461.58|458.94|461.89|459.25|462.19|459.55|461.58|458.94|0
1645216620000|2022-02-18 20:37:00|461.38|458.74|460.67|458.03|461.58|458.94|460.67|458.03|0
1645216630000|2022-02-18 20:37:10|460.16|457.52|460.67|458.03|461.38|458.74|460.16|457.52|0
1645216640000|2022-02-18 20:37:20|460.57|457.93|461.08|458.44|461.08|458.44|460.36|457.72|0
1645216650000|2022-02-18 20:37:30|461.38|458.74|461.79|459.15|461.79|459.15|460.97|458.33|0
1645216660000|2022-02-18 20:37:40|462.19|459.55|462.19|459.55|462.19|459.55|461.99|459.35|0
1645216670000|2022-02-18 20:37:50|461.99|459.35|462.3|459.66|462.4|459.76|461.99|459.35|0
1645216680000|2022-02-18 20:38:00|461.99|459.35|460.36|457.72|461.99|459.35|460.36|457.72|0
1645216690000|2022-02-18 20:38:10|460.77|458.13|460.77|458.13|460.77|458.13|460.57|457.93|0
1645216700000|2022-02-18 20:38:20|460.36|457.72|459.35|456.71|460.36|457.72|458.94|456.3|0
1645216710000|2022-02-18 20:38:30|459.14|456.5|458.74|456.1|459.25|456.61|458.74|456.1|0
1645216720000|2022-02-18 20:38:40|458.44|455.8|458.44|455.8|458.54|455.9|458.33|455.69|0
1645216730000|2022-02-18 20:38:50|458.33|455.69|457.52|454.88|458.53|455.89|457.52|454.88|0
1645216740000|2022-02-18 20:39:00|457.12|454.48|457.72|455.08|457.72|455.08|457.12|454.48|0
1645216750000|2022-02-18 20:39:10|458.03|455.39|459.14|456.5|459.35|456.71|458.03|455.39|0
1645216760000|2022-02-18 20:39:20|460.57|457.93|460.16|457.52|460.57|457.93|460.16|457.52|0
1645216770000|2022-02-18 20:39:30|459.96|457.32|460.36|457.72|460.36|457.72|459.96|457.32|0
1645216780000|2022-02-18 20:39:40|460.16|457.52|459.96|457.32|460.16|457.52|459.96|457.32|0
1645216790000|2022-02-18 20:39:50|460.16|457.52|459.96|457.32|460.57|457.93|459.96|457.32|0
1645216800000|2022-02-18 20:40:00|460.16|457.52|459.55|456.91|460.16|457.52|459.55|456.91|0
1645216810000|2022-02-18 20:40:10|459.14|456.5|459.55|456.91|459.55|456.91|458.94|456.3|0
1645216820000|2022-02-18 20:40:20|459.75|457.11|460.16|457.52|460.16|457.52|459.55|456.91|0
1645216830000|2022-02-18 20:40:30|459.96|457.32|458.94|456.3|459.96|457.32|458.94|456.3|0
1645216840000|2022-02-18 20:40:40|458.74|456.1|458.94|456.3|459.14|456.5|458.74|456.1|0
1645216850000|2022-02-18 20:40:50|458.33|455.69|457.93|455.29|458.53|455.89|457.93|455.29|0
1645216860000|2022-02-18 20:41:00|457.32|454.68|456.3|453.66|457.32|454.68|456.3|453.66|0
1645216870000|2022-02-18 20:41:10|456.51|453.87|454.89|452.25|456.51|453.87|454.89|452.25|0
1645216880000|2022-02-18 20:41:20|454.69|452.05|453.88|451.24|454.69|452.05|453.88|451.24|0
1645216890000|2022-02-18 20:41:30|453.58|450.94|454.28|451.64|454.28|451.64|453.58|450.94|0
1645216900000|2022-02-18 20:41:40|454.48|451.84|453.88|451.24|454.48|451.84|453.88|451.24|0
1645216910000|2022-02-18 20:41:50|453.07|450.43|452.26|449.62|453.27|450.63|452.06|449.42|0
1645216920000|2022-02-18 20:42:00|451.86|449.22|451.56|448.92|451.86|449.22|451.46|448.82|0
1645216930000|2022-02-18 20:42:10|450.45|447.81|448.84|446.2|450.45|447.81|448.84|446.2|0
1645216940000|2022-02-18 20:42:20|448.24|445.6|450.05|447.41|450.05|447.41|448.24|445.6|0
1645216950000|2022-02-18 20:42:30|449.65|447.01|451.05|448.41|451.05|448.41|449.65|447.01|0
1645216960000|2022-02-18 20:42:40|450.65|448.01|451.26|448.62|451.26|448.62|450.65|448.01|0
1645216970000|2022-02-18 20:42:50|451.05|448.41|450.85|448.21|451.26|448.62|450.85|448.21|0
1645216980000|2022-02-18 20:43:00|452.06|449.42|452.06|449.42|452.06|449.42|451.46|448.82|0
1645216990000|2022-02-18 20:43:10|452.17|449.53|451.66|449.02|452.26|449.62|451.66|449.02|0
1645217000000|2022-02-18 20:43:20|452.46|449.82|451.86|449.22|452.46|449.82|451.66|449.02|0
1645217010000|2022-02-18 20:43:30|450.65|448.01|450.65|448.01|451.05|448.41|450.45|447.81|0
1645217020000|2022-02-18 20:43:40|450.45|447.81|451.66|449.02|451.66|449.02|450.45|447.81|0
1645217030000|2022-02-18 20:43:50|452.06|449.42|452.26|449.62|452.37|449.73|452.06|449.42|0
1645217040000|2022-02-18 20:44:00|452.67|450.03|452.67|450.03|452.67|450.03|452.67|450.03|0
1645217050000|2022-02-18 20:44:10|453.07|450.43|452.06|449.42|453.27|450.63|451.46|448.82|0
1645217060000|2022-02-18 20:44:20|451.46|448.82|450.35|447.71|451.46|448.82|450.35|447.71|0
1645217070000|2022-02-18 20:44:30|449.64|447|449.04|446.4|449.64|447|448.54|445.9|0
1645217080000|2022-02-18 20:44:40|449.75|447.11|449.64|447|449.75|447.11|449.24|446.6|0
1645217090000|2022-02-18 20:44:50|450.05|447.41|449.44|446.8|450.05|447.41|449.24|446.6|0
1645217100000|2022-02-18 20:45:00|447.23|444.59|445.43|442.79|447.23|444.59|445.43|442.79|0
1645217110000|2022-02-18 20:45:10|444.83|442.19|446.23|443.59|446.23|443.59|444.83|442.19|0
1645217120000|2022-02-18 20:45:20|446.34|443.7|445.63|442.99|446.34|443.7|445.63|442.99|0
1645217130000|2022-02-18 20:45:30|445.43|442.79|445.93|443.29|445.93|443.29|445.43|442.79|0
1645217140000|2022-02-18 20:45:40|446.34|443.7|446.83|444.19|446.83|444.19|446.23|443.59|0
1645217150000|2022-02-18 20:45:50|445.63|442.99|446.63|443.99|446.63|443.99|445.43|442.79|0
1645217160000|2022-02-18 20:46:00|446.03|443.39|446.74|444.1|447.23|444.59|446.03|443.39|0
1645217170000|2022-02-18 20:46:10|448.04|445.4|447.84|445.2|448.04|445.4|447.23|444.59|0
1645217180000|2022-02-18 20:46:20|448.84|446.2|449.24|446.6|449.24|446.6|447.54|444.9|0
1645217190000|2022-02-18 20:46:30|450.45|447.81|451.46|448.82|451.46|448.82|450.45|447.81|0
1645217200000|2022-02-18 20:46:40|451.25|448.61|452.37|449.73|452.37|449.73|451.25|448.61|0
1645217210000|2022-02-18 20:46:50|451.86|449.22|452.06|449.42|452.06|449.42|451.86|449.22|0
1645217220000|2022-02-18 20:47:00|453.88|451.24|455.7|453.06|455.7|453.06|453.88|451.24|0
1645217230000|2022-02-18 20:47:10|454.89|452.25|454.28|451.64|454.89|452.25|454.08|451.44|0
1645217240000|2022-02-18 20:47:20|453.67|451.03|452.67|450.03|453.98|451.34|452.67|450.03|0
1645217250000|2022-02-18 20:47:30|451.86|449.22|452.37|449.73|452.37|449.73|451.86|449.22|0
1645217260000|2022-02-18 20:47:40|451.46|448.82|451.05|448.41|451.66|449.02|451.05|448.41|0
1645217270000|2022-02-18 20:47:50|450.05|447.41|452.06|449.42|452.06|449.42|450.05|447.41|0
1645217280000|2022-02-18 20:48:00|451.86|449.22|452.53|449.89|452.87|450.23|451.86|449.22|0
1645217290000|2022-02-18 20:48:10|450.71|448.07|450.5|447.86|450.71|448.07|449.9|447.26|0
1645217300000|2022-02-18 20:48:20|450.91|448.27|448.99|446.35|450.91|448.27|448.99|446.35|0
1645217310000|2022-02-18 20:48:30|448.69|446.05|449.29|446.65|449.29|446.65|448.59|445.95|0
1645217320000|2022-02-18 20:48:40|449.9|447.26|451.72|449.08|451.72|449.08|449.9|447.26|0
1645217330000|2022-02-18 20:48:50|451.52|448.88|451.66|449.02|451.66|449.02|450.91|448.27|0
1645217340000|2022-02-18 20:49:00|450.23|447.59|450.32|447.68|450.32|447.68|449.71|447.07|0
1645217350000|2022-02-18 20:49:10|449.31|446.67|449.88|447.24|450.12|447.48|448.5|445.86|0
1645217360000|2022-02-18 20:49:20|448.56|445.92|448.36|445.72|448.56|445.92|447.75|445.11|0
1645217370000|2022-02-18 20:49:30|447.75|445.11|447.75|445.11|448.06|445.42|447.75|445.11|0
1645217380000|2022-02-18 20:49:40|447.35|444.71|446.74|444.1|447.35|444.71|446.54|443.9|0
1645217390000|2022-02-18 20:49:50|446.14|443.5|447.15|444.51|447.55|444.91|446.14|443.5|0
1645217400000|2022-02-18 20:50:00|446.54|443.9|449.88|447.24|450.38|447.74|446.54|443.9|0
1645217410000|2022-02-18 20:50:10|449.37|446.73|452.01|449.37|452.01|449.37|449.37|446.73|0
1645217420000|2022-02-18 20:50:20|451.8|449.16|449.78|447.14|451.8|449.16|449.78|447.14|0
1645217430000|2022-02-18 20:50:30|448.16|445.52|448.97|446.33|448.97|446.33|447.55|444.91|0
1645217440000|2022-02-18 20:50:40|449.37|446.73|449.17|446.53|449.37|446.73|449.17|446.53|0
1645217450000|2022-02-18 20:50:50|448.76|446.12|450.49|447.85|450.49|447.85|448.76|446.12|0
1645217460000|2022-02-18 20:51:00|449.57|446.93|450.99|448.35|450.99|448.35|449.57|446.93|0
1645217470000|2022-02-18 20:51:10|451.19|448.55|451.4|448.76|451.4|448.76|450.99|448.35|0
1645217480000|2022-02-18 20:51:20|452.21|449.57|453.43|450.79|453.43|450.79|452.21|449.57|0
1645217490000|2022-02-18 20:51:30|453.02|450.38|454.44|451.8|454.44|451.8|453.02|450.38|0
1645217500000|2022-02-18 20:51:40|453.43|450.79|453.63|450.99|454.04|451.4|453.43|450.79|0
1645217510000|2022-02-18 20:51:50|453.83|451.19|454.24|451.6|454.24|451.6|453.43|450.79|0
1645217520000|2022-02-18 20:52:00|454.85|452.21|454.65|452.01|455.05|452.41|454.65|452.01|0
1645217530000|2022-02-18 20:52:10|455.05|452.41|457.09|454.45|457.09|454.45|455.05|452.41|0
1645217540000|2022-02-18 20:52:20|458.11|455.47|457.5|454.86|458.11|455.47|457.29|454.65|0
1645217550000|2022-02-18 20:52:30|457.29|454.65|457.29|454.65|457.5|454.86|457.29|454.65|0
1645217560000|2022-02-18 20:52:40|457.5|454.86|457.29|454.65|457.5|454.86|457.29|454.65|0
1645217570000|2022-02-18 20:52:50|457.09|454.45|456.68|454.04|457.29|454.65|456.68|454.04|0
1645217580000|2022-02-18 20:53:00|456.48|453.84|456.48|453.84|456.48|453.84|455.66|453.02|0
1645217590000|2022-02-18 20:53:10|457.09|454.45|456.27|453.63|457.5|454.86|456.27|453.63|0
1645217600000|2022-02-18 20:53:20|456.48|453.84|456.89|454.25|457.09|454.45|456.48|453.84|0
1645217610000|2022-02-18 20:53:30|457.7|455.06|455.87|453.23|457.7|455.06|455.87|453.23|0
1645217620000|2022-02-18 20:53:40|456.07|453.43|456.27|453.63|456.27|453.63|455.87|453.23|0
1645217630000|2022-02-18 20:53:50|455.46|452.82|455.87|453.23|455.87|453.23|454.85|452.21|0
1645217640000|2022-02-18 20:54:00|455.05|452.41|455.87|453.23|456.07|453.43|455.05|452.41|0
1645217650000|2022-02-18 20:54:10|456.07|453.43|456.07|453.43|456.07|453.43|455.87|453.23|0
1645217660000|2022-02-18 20:54:20|455.05|452.41|453.33|450.69|455.05|452.41|453.33|450.69|0
1645217670000|2022-02-18 20:54:30|452.82|450.18|452|449.36|452.82|450.18|452|449.36|0
1645217680000|2022-02-18 20:54:40|454.65|452.01|455.46|452.82|455.46|452.82|454.65|452.01|0
1645217690000|2022-02-18 20:54:50|455.87|453.23|454.85|452.21|455.87|453.23|454.85|452.21|0
1645217700000|2022-02-18 20:55:00|454.24|451.6|454.44|451.8|454.44|451.8|453.63|450.99|0
1645217710000|2022-02-18 20:55:10|454.64|452|453.83|451.19|455.26|452.62|453.83|451.19|0
1645217720000|2022-02-18 20:55:20|452.82|450.18|453.12|450.48|453.12|450.48|452.41|449.77|0
1645217730000|2022-02-18 20:55:30|452.41|449.77|453.63|450.99|453.63|450.99|452.41|449.77|0
1645217740000|2022-02-18 20:55:40|453.83|451.19|454.64|452|454.64|452|453.42|450.78|0
1645217750000|2022-02-18 20:55:50|454.24|451.6|454.24|451.6|454.24|451.6|454.24|451.6|0
1645217760000|2022-02-18 20:56:00|454.95|452.31|456.88|454.24|456.88|454.24|454.95|452.31|0
1645217770000|2022-02-18 20:56:10|457.29|454.65|457.5|454.86|457.5|454.86|457.09|454.45|0
1645217780000|2022-02-18 20:56:20|457.6|454.96|457.09|454.45|457.7|455.06|457.09|454.45|0
1645217790000|2022-02-18 20:56:30|455.87|453.23|456.79|454.15|456.79|454.15|455.46|452.82|0
1645217800000|2022-02-18 20:56:40|456.88|454.24|456.88|454.24|457.29|454.65|456.88|454.24|0
1645217810000|2022-02-18 20:56:50|457.09|454.45|456.48|453.84|457.09|454.45|456.27|453.63|0
1645217820000|2022-02-18 20:57:00|457.09|454.45|456.68|454.04|457.09|454.45|456.27|453.63|0
1645217830000|2022-02-18 20:57:10|456.79|454.15|456.27|453.63|456.79|454.15|456.07|453.43|0
1645217840000|2022-02-18 20:57:20|456.07|453.43|456.27|453.63|456.27|453.63|455.97|453.33|0
1645217850000|2022-02-18 20:57:30|456.07|453.43|455.46|452.82|456.07|453.43|455.46|452.82|0
1645217860000|2022-02-18 20:57:40|455.05|452.41|455.25|452.61|455.25|452.61|454.95|452.31|0
1645217870000|2022-02-18 20:57:50|455.46|452.82|455.25|452.61|455.66|453.02|455.25|452.61|0
1645217880000|2022-02-18 20:58:00|455.05|452.41|455.05|452.41|455.25|452.61|455.05|452.41|0
1645217890000|2022-02-18 20:58:10|453.83|451.19|454.44|451.8|454.85|452.21|453.83|451.19|0
1645217900000|2022-02-18 20:58:20|453.83|451.19|453.63|450.99|454.03|451.39|453.63|450.99|0
1645217910000|2022-02-18 20:58:30|453.83|451.19|455.05|452.41|455.05|452.41|453.83|451.19|0
1645217920000|2022-02-18 20:58:40|454.44|451.8|454.03|451.39|454.44|451.8|454.03|451.39|0
1645217930000|2022-02-18 20:58:50|454.44|451.8|454.44|451.8|454.55|451.91|454.44|451.8|0
1645217940000|2022-02-18 20:59:00|454.55|451.91|455.86|453.22|455.86|453.22|454.55|451.91|0
1645217950000|2022-02-18 20:59:10|455.46|452.82|455.86|453.22|455.86|453.22|454.64|452|0
1645217960000|2022-02-18 20:59:20|456.07|453.43|457.09|454.45|457.09|454.45|456.07|453.43|0
1645217970000|2022-02-18 20:59:30|456.07|453.43|455.86|453.22|456.48|453.84|455.46|452.82|0
1645217980000|2022-02-18 20:59:40|456.27|453.63|455.66|453.02|456.27|453.63|455.46|452.82|0
1645217990000|2022-02-18 20:59:50|456.07|453.43|455.46|452.82|456.07|453.43|455.46|452.82|0
1645218000000|2022-02-18 21:00:00|452.81|450.17|451.5|448.86|452.81|450.17|451.5|448.86|0
1645218010000|2022-02-18 21:00:10|450.99|448.35|452|449.36|452.61|449.97|450.99|448.35|0
1645218020000|2022-02-18 21:00:20|452.41|449.77|453.02|450.38|453.02|450.38|452.41|449.77|0
1645218030000|2022-02-18 21:00:30|452.41|449.77|452.41|449.77|452.41|449.77|452.2|449.56|0
1645218040000|2022-02-18 21:00:40|451.8|449.16|451.6|448.96|452.41|449.77|451.6|448.96|0
1645218050000|2022-02-18 21:00:50|450.99|448.35|450.79|448.15|451.39|448.75|450.79|448.15|0
1645218060000|2022-02-18 21:01:00|451.19|448.55|449.97|447.33|451.19|448.55|449.97|447.33|0
1645218070000|2022-02-18 21:01:10|449.77|447.13|449.17|446.53|449.77|447.13|449.17|446.53|0
1645218080000|2022-02-18 21:01:20|448.76|446.12|448.36|445.72|448.76|446.12|448.36|445.72|0
1645218090000|2022-02-18 21:01:30|447.95|445.31|448.15|445.51|448.15|445.51|447.95|445.31|0
1645218100000|2022-02-18 21:01:40|447.55|444.91|446.74|444.1|447.55|444.91|446.74|444.1|0
1645218110000|2022-02-18 21:01:50|446.13|443.49|445.53|442.89|446.13|443.49|445.53|442.89|0
1645218120000|2022-02-18 21:02:00|444.92|442.28|445.73|443.09|445.73|443.09|444.92|442.28|0
1645218130000|2022-02-18 21:02:10|445.33|442.69|446.13|443.49|446.13|443.49|445.13|442.49|0
1645218140000|2022-02-18 21:02:20|446.34|443.7|446.34|443.7|446.34|443.7|446.34|443.7|0
1645218150000|2022-02-18 21:02:30|445.93|443.29|446.13|443.49|446.13|443.49|445.73|443.09|0
1645218160000|2022-02-18 21:02:40|445.84|443.2|446.54|443.9|446.54|443.9|445.84|443.2|0
1645218170000|2022-02-18 21:02:50|446.74|444.1|447.55|444.91|447.95|445.31|446.74|444.1|0
1645218180000|2022-02-18 21:03:00|448.36|445.72|447.14|444.5|448.36|445.72|447.14|444.5|0
1645218190000|2022-02-18 21:03:10|446.94|444.3|447.14|444.5|447.55|444.91|446.94|444.3|0
1645218200000|2022-02-18 21:03:20|447.35|444.71|447.35|444.71|447.35|444.71|447.14|444.5|0
1645218210000|2022-02-18 21:03:30|446.74|444.1|446.74|444.1|446.94|444.3|446.74|444.1|0
1645218220000|2022-02-18 21:03:40|447.35|444.71|447.35|444.71|447.65|445.01|447.35|444.71|0
1645218230000|2022-02-18 21:03:50|447.55|444.91|447.75|445.11|447.95|445.31|447.55|444.91|0
1645218240000|2022-02-18 21:04:00|447.95|445.31|447.55|444.91|447.95|445.31|447.14|444.5|0
1645218250000|2022-02-18 21:04:10|447.65|445.01|446.94|444.3|447.65|445.01|446.94|444.3|0
1645218260000|2022-02-18 21:04:20|447.55|444.91|447.55|444.91|447.75|445.11|447.34|444.7|0
1645218270000|2022-02-18 21:04:30|447.75|445.11|448.06|445.42|448.06|445.42|447.75|445.11|0
1645218280000|2022-02-18 21:04:40|448.15|445.51|447.95|445.31|448.15|445.51|447.95|445.31|0
1645218290000|2022-02-18 21:04:50|448.15|445.51|447.95|445.31|448.36|445.72|447.95|445.31|0
1645218300000|2022-02-18 21:05:00|447.75|445.11|448.15|445.51|448.35|445.71|447.75|445.11|0
1645218310000|2022-02-18 21:05:10|448.35|445.71|448.56|445.92|448.56|445.92|448.35|445.71|0
1645218320000|2022-02-18 21:05:20|448.15|445.51|448.15|445.51|448.15|445.51|448.15|445.51|0
1645218330000|2022-02-18 21:05:30|448.35|445.71|447.95|445.31|448.35|445.71|447.95|445.31|0
1645218340000|2022-02-18 21:05:40|448.46|445.82|448.56|445.92|448.56|445.92|448.46|445.82|0
1645218350000|2022-02-18 21:05:50|448.46|445.82|447.95|445.31|448.56|445.92|447.95|445.31|0
1645218360000|2022-02-18 21:06:00|447.75|445.11|447.55|444.91|447.75|445.11|447.55|444.91|0
1645218370000|2022-02-18 21:06:10|447.75|445.11|448.96|446.32|448.96|446.32|447.75|445.11|0
1645218380000|2022-02-18 21:06:20|448.76|446.12|448.35|445.71|448.76|446.12|448.15|445.51|0
1645218390000|2022-02-18 21:06:30|448.15|445.51|448.15|445.51|448.15|445.51|448.15|445.51|0
1645218400000|2022-02-18 21:06:40|448.26|445.62|447.95|445.31|448.26|445.62|447.95|445.31|0
1645218410000|2022-02-18 21:06:50|448.15|445.51|448.76|446.12|448.76|446.12|448.15|445.51|0
1645218420000|2022-02-18 21:07:00|448.96|446.32|449.16|446.52|449.16|446.52|448.96|446.32|0
1645218430000|2022-02-18 21:07:10|449.37|446.73|449.97|447.33|449.97|447.33|449.37|446.73|0
1645218440000|2022-02-18 21:07:20|449.77|447.13|449.57|446.93|449.77|447.13|449.57|446.93|0
1645218450000|2022-02-18 21:07:30|449.77|447.13|449.97|447.33|449.97|447.33|449.77|447.13|0
1645218460000|2022-02-18 21:07:40|449.67|447.03|449.97|447.33|450.18|447.54|449.57|446.93|0
1645218470000|2022-02-18 21:07:50|449.77|447.13|449.37|446.73|449.77|447.13|449.27|446.63|0
1645218480000|2022-02-18 21:08:00|449.57|446.93|449.67|447.03|449.67|447.03|449.37|446.73|0
1645218490000|2022-02-18 21:08:10|449.37|446.73|449.57|446.93|449.77|447.13|449.37|446.73|0
1645218500000|2022-02-18 21:08:20|449.77|447.13|449.77|447.13|449.77|447.13|449.57|446.93|0
1645218510000|2022-02-18 21:08:30|449.67|447.03|449.97|447.33|449.97|447.33|449.67|447.03|0
1645218520000|2022-02-18 21:08:40|450.38|447.74|450.38|447.74|450.38|447.74|450.17|447.53|0
1645218530000|2022-02-18 21:08:50|450.17|447.53|449.77|447.13|450.17|447.53|449.77|447.13|0
1645218540000|2022-02-18 21:09:00|449.97|447.33|450.38|447.74|450.38|447.74|449.97|447.33|0
1645218550000|2022-02-18 21:09:10|450.58|447.94|450.78|448.14|450.78|448.14|450.58|447.94|0
1645218560000|2022-02-18 21:09:20|450.58|447.94|450.38|447.74|450.58|447.94|450.17|447.53|0
1645218570000|2022-02-18 21:09:30|450.58|447.94|450.78|448.14|450.78|448.14|450.58|447.94|0
1645218580000|2022-02-18 21:09:40|450.99|448.35|451.19|448.55|451.19|448.55|450.78|448.14|0
1645218590000|2022-02-18 21:09:50|450.98|448.34|450.98|448.34|451.19|448.55|450.98|448.34|0
1645218600000|2022-02-18 21:10:00|451.19|448.55|451.19|448.55|451.19|448.55|450.98|448.34|0
1645218610000|2022-02-18 21:10:10|450.98|448.34|451.19|448.55|451.19|448.55|450.98|448.34|0
1645218620000|2022-02-18 21:10:20|450.98|448.34|450.98|448.34|450.98|448.34|450.98|448.34|0
1645218630000|2022-02-18 21:10:30|451.19|448.55|451.19|448.55|451.19|448.55|450.98|448.34|0
1645218660000|2022-02-18 21:11:00|451.39|448.75|452|449.36|452|449.36|451.39|448.75|0
1645218670000|2022-02-18 21:11:10|452.2|449.56|452.61|449.97|452.61|449.97|452.2|449.56|0
1645218680000|2022-02-18 21:11:20|452.31|449.67|452.4|449.76|452.4|449.76|452.31|449.67|0
1645218690000|2022-02-18 21:11:30|452.51|449.87|452.2|449.56|452.81|450.17|452.2|449.56|0
1645218700000|2022-02-18 21:11:40|452.1|449.46|451.8|449.16|452.4|449.76|451.8|449.16|0
1645218710000|2022-02-18 21:11:50|451.7|449.06|451.8|449.16|451.9|449.26|451.7|449.06|0
1645218720000|2022-02-18 21:12:00|451.59|448.95|451.19|448.55|451.59|448.95|451.19|448.55|0
1645218730000|2022-02-18 21:12:10|451.39|448.75|451.59|448.95|451.59|448.95|451.39|448.75|0
1645218740000|2022-02-18 21:12:20|451.19|448.55|451.29|448.65|451.39|448.75|451.19|448.55|0
1645218750000|2022-02-18 21:12:30|451.19|448.55|451.39|448.75|451.59|448.95|451.19|448.55|0
1645218760000|2022-02-18 21:12:40|451.49|448.85|451.7|449.06|451.7|449.06|451.49|448.85|0
1645218770000|2022-02-18 21:12:50|451.39|448.75|452|449.36|452|449.36|451.39|448.75|0
1645218780000|2022-02-18 21:13:00|451.59|448.95|451.19|448.55|451.59|448.95|451.19|448.55|0
1645218790000|2022-02-18 21:13:10|451.39|448.75|451.39|448.75|451.49|448.85|451.39|448.75|0
1645218800000|2022-02-18 21:13:20|451.19|448.55|450.98|448.34|451.19|448.55|450.98|448.34|0
1645218810000|2022-02-18 21:13:30|450.38|447.74|450.58|447.94|450.58|447.94|450.38|447.74|0
1645218820000|2022-02-18 21:13:40|450.48|447.84|450.38|447.74|450.48|447.84|450.38|447.74|0
1645218830000|2022-02-18 21:13:50|450.28|447.64|450.17|447.53|450.38|447.74|450.17|447.53|0
1645218840000|2022-02-18 21:14:00|450.38|447.74|450.38|447.74|450.38|447.74|450.17|447.53|0
1645218850000|2022-02-18 21:14:10|449.87|447.23|449.77|447.13|449.87|447.23|449.77|447.13|0
1645218860000|2022-02-18 21:14:20|449.97|447.33|449.97|447.33|449.97|447.33|449.77|447.13|0
1645218870000|2022-02-18 21:14:30|450.08|447.44|449.97|447.33|450.17|447.53|449.97|447.33|0
1645218880000|2022-02-18 21:14:40|449.77|447.13|449.97|447.33|450.08|447.44|449.77|447.13|0
1645218890000|2022-02-18 21:14:50|450.17|447.53|450.17|447.53|450.17|447.53|450.17|447.53|0
1645516820000|2022-02-22 08:00:20|527.11|523.75|527.11|523.75|527.11|523.75|526.26|522.9|0
1645516830000|2022-02-22 08:00:30|526.68|523.32|526.26|522.9|527.22|523.86|526.26|522.9|0
1645516840000|2022-02-22 08:00:40|525.51|522.15|527.32|523.96|527.32|523.96|525.19|521.83|0
1645516850000|2022-02-22 08:00:50|527.54|524.18|527.11|523.75|527.96|524.6|527.11|523.75|0
1645516860000|2022-02-22 08:01:00|527.86|524.5|525.51|522.15|527.86|524.5|525.51|522.15|0
1645516870000|2022-02-22 08:01:10|525.94|522.58|522.85|519.49|525.94|522.58|522.85|519.49|0
1645516880000|2022-02-22 08:01:20|522.42|519.06|521.78|518.42|522.42|519.06|521.78|518.42|0
1645516890000|2022-02-22 08:01:30|520.72|517.36|522|518.64|522|518.64|520.72|517.36|0
1645516900000|2022-02-22 08:01:40|522.85|519.49|524.34|520.98|524.34|520.98|522.85|519.49|0
1645516910000|2022-02-22 08:01:50|523.27|519.91|522.63|519.27|523.27|519.91|521.78|518.42|0
1645516920000|2022-02-22 08:02:00|523.91|520.55|523.06|519.7|523.91|520.55|523.06|519.7|0
1645516930000|2022-02-22 08:02:10|522.96|519.6|523.6|520.24|523.6|520.24|522.21|518.85|0
1645516940000|2022-02-22 08:02:20|523.81|520.45|524.12|520.76|524.55|521.19|523.81|520.45|0
1645516950000|2022-02-22 08:02:30|523.91|520.55|524.76|521.4|524.76|521.4|523.49|520.13|0
1645516960000|2022-02-22 08:02:40|524.55|521.19|523.49|520.13|524.55|521.19|523.49|520.13|0
1645516970000|2022-02-22 08:02:50|524.55|521.19|524.12|520.76|524.55|521.19|524.12|520.76|0
1645516980000|2022-02-22 08:03:00|524.23|520.87|522.85|519.49|524.23|520.87|522.85|519.49|0
1645516990000|2022-02-22 08:03:10|522.63|519.27|522.85|519.49|522.85|519.49|522.11|518.75|0
1645517000000|2022-02-22 08:03:20|523.27|519.91|522.63|519.27|523.27|519.91|522.63|519.27|0
1645517010000|2022-02-22 08:03:30|523.48|520.12|522.63|519.27|523.48|520.12|522.42|519.06|0
1645517020000|2022-02-22 08:03:40|522.74|519.38|521.89|518.53|522.74|519.38|521.89|518.53|0
1645517030000|2022-02-22 08:03:50|522.74|519.38|522.74|519.38|522.74|519.38|522.42|519.06|0
1645517040000|2022-02-22 08:04:00|521.14|517.78|520.93|517.57|521.14|517.78|520.51|517.15|0
1645517050000|2022-02-22 08:04:10|519.87|516.51|521.47|518.11|521.47|518.11|519.87|516.51|0
1645517060000|2022-02-22 08:04:20|522.32|518.96|523.81|520.45|523.81|520.45|522.32|518.96|0
1645517070000|2022-02-22 08:04:30|523.6|520.24|521.47|518.11|523.6|520.24|521.47|518.11|0
1645517080000|2022-02-22 08:04:40|520.93|517.57|520.62|517.26|520.93|517.57|520.62|517.26|0
1645517090000|2022-02-22 08:04:50|520.51|517.15|521.04|517.68|521.36|518|520.51|517.15|0
1645517100000|2022-02-22 08:05:00|521.47|518.11|520.89|518.25|521.47|518.57|520.89|518.11|0
1645517110000|2022-02-22 08:05:10|521.85|519.21|522.27|519.63|522.27|519.63|520.89|518.25|0
1645517120000|2022-02-22 08:05:20|522.6|519.96|521.11|518.47|522.7|520.06|521.11|518.47|0
1645517130000|2022-02-22 08:05:30|520.89|518.25|520.47|517.83|520.89|518.25|520.47|517.83|0
1645517140000|2022-02-22 08:05:40|520.89|518.25|518.77|516.13|520.89|518.25|518.77|516.13|0
1645517150000|2022-02-22 08:05:50|517.92|515.28|517.18|514.54|517.92|515.28|517.18|514.54|0
1645517160000|2022-02-22 08:06:00|518.24|515.6|517.6|514.96|518.24|515.6|516.86|514.22|0
1645517170000|2022-02-22 08:06:10|517.71|515.07|519.08|516.44|519.08|516.44|517.71|515.07|0
1645517180000|2022-02-22 08:06:20|518.77|516.13|518.35|515.71|518.77|516.13|518.35|515.71|0
1645517190000|2022-02-22 08:06:30|518.66|516.02|519.93|517.29|519.93|517.29|518.66|516.02|0
1645517200000|2022-02-22 08:06:40|519.83|517.19|520.26|517.62|520.57|517.93|519.83|517.19|0
1645517210000|2022-02-22 08:06:50|520.89|518.25|520.68|518.04|520.89|518.25|520.15|517.51|0
1645517220000|2022-02-22 08:07:00|521.63|518.99|519.19|516.55|521.63|518.99|519.19|516.55|0
1645517230000|2022-02-22 08:07:10|518.77|516.13|517.18|514.54|518.77|516.13|517.18|514.54|0
1645517240000|2022-02-22 08:07:20|517.39|514.75|516.75|514.11|517.39|514.75|516.75|514.11|0
1645517250000|2022-02-22 08:07:30|516.44|513.8|516.65|514.01|516.65|514.01|516.44|513.8|0
1645517260000|2022-02-22 08:07:40|517.92|515.28|519.72|517.08|519.72|517.08|517.92|515.28|0
1645517270000|2022-02-22 08:07:50|520.47|517.83|520.68|518.04|521.32|518.68|520.47|517.83|0
1645517280000|2022-02-22 08:08:00|520.47|517.83|519.62|516.98|520.47|517.83|519.62|516.98|0
1645517290000|2022-02-22 08:08:10|519.72|517.08|520.47|517.83|520.68|518.04|519.72|517.08|0
1645517300000|2022-02-22 08:08:20|521.11|518.47|521.53|518.89|521.53|518.89|520.57|517.93|0
1645517310000|2022-02-22 08:08:30|521.63|518.99|520.78|518.14|521.63|518.99|520.26|517.62|0
1645517320000|2022-02-22 08:08:40|520.68|518.04|521.85|519.21|521.85|519.21|520.68|518.04|0
1645517330000|2022-02-22 08:08:50|522.27|519.63|521.11|518.47|522.27|519.63|521|518.36|0
1645517340000|2022-02-22 08:09:00|521.63|518.99|522.06|519.42|522.06|519.42|521.63|518.99|0
1645517350000|2022-02-22 08:09:10|522.27|519.63|520.57|517.93|522.27|519.63|520.57|517.93|0
1645517360000|2022-02-22 08:09:20|520.68|518.04|519.93|517.29|521|518.36|519.93|517.29|0
1645517370000|2022-02-22 08:09:30|521.11|518.47|521.21|518.57|521.21|518.57|520.36|517.72|0
1645517380000|2022-02-22 08:09:40|521|518.36|519.93|517.29|521.21|518.57|519.93|517.29|0
1645517390000|2022-02-22 08:09:50|519.62|516.98|519.93|517.29|520.04|517.4|519.3|516.66|0
1645517400000|2022-02-22 08:10:00|519.62|516.98|519.62|516.98|519.83|517.19|519.62|516.98|0
1645517410000|2022-02-22 08:10:10|519.72|517.08|518.66|516.02|519.72|517.08|518.45|515.81|0
1645517420000|2022-02-22 08:10:20|518.13|515.49|518.77|516.13|518.77|516.13|518.13|515.49|0
1645517430000|2022-02-22 08:10:30|518.13|515.49|518.45|515.81|518.45|515.81|518.02|515.38|0
1645517440000|2022-02-22 08:10:40|517.71|515.07|517.71|515.07|517.71|515.07|517.5|514.86|0
1645517450000|2022-02-22 08:10:50|517.07|514.43|516.96|514.32|517.39|514.75|516.96|514.32|0
1645517460000|2022-02-22 08:11:00|517.6|514.96|518.87|516.23|518.87|516.23|517.6|514.96|0
1645517470000|2022-02-22 08:11:10|518.98|516.34|518.23|515.59|518.98|516.34|518.23|515.59|0
1645517480000|2022-02-22 08:11:20|518.98|516.34|518.66|516.02|519.3|516.66|518.66|516.02|0
1645517490000|2022-02-22 08:11:30|518.34|515.7|516.44|513.8|518.34|515.7|516.44|513.8|0
1645517500000|2022-02-22 08:11:40|516.54|513.9|517.81|515.17|517.81|515.17|516.54|513.9|0
1645517510000|2022-02-22 08:11:50|518.66|516.02|519.19|516.55|519.62|516.98|518.66|516.02|0
1645517520000|2022-02-22 08:12:00|517.07|514.43|517.28|514.64|517.28|514.64|516.44|513.8|0
1645517530000|2022-02-22 08:12:10|515.9|513.26|516.22|513.58|516.75|514.11|515.9|513.26|0
1645517540000|2022-02-22 08:12:20|514.63|511.99|513.79|511.15|514.63|511.99|513.79|511.15|0
1645517550000|2022-02-22 08:12:30|512.52|509.88|513.36|510.72|513.36|510.72|511.99|509.35|0
1645517560000|2022-02-22 08:12:40|513.15|510.51|512.31|509.67|513.15|510.51|512.21|509.57|0
1645517570000|2022-02-22 08:12:50|512.21|509.57|510.83|508.19|512.42|509.78|510.83|508.19|0
1645517580000|2022-02-22 08:13:00|511.78|509.14|512.21|509.57|512.21|509.57|511.78|509.14|0
1645517590000|2022-02-22 08:13:10|511.67|509.03|510.52|507.88|512.31|509.67|510.52|507.88|0
1645517600000|2022-02-22 08:13:20|510.2|507.56|510.2|507.56|510.31|507.67|509.89|507.25|0
1645517610000|2022-02-22 08:13:30|510.73|508.09|510.73|508.09|511.04|508.4|510.52|507.88|0
1645517620000|2022-02-22 08:13:40|510.31|507.67|511.46|508.82|511.46|508.82|510.31|507.67|0
1645517630000|2022-02-22 08:13:50|511.36|508.72|510.2|507.56|511.36|508.72|510.2|507.56|0
1645517640000|2022-02-22 08:14:00|509.99|507.35|509.25|506.61|509.99|507.35|509.14|506.5|0
1645517650000|2022-02-22 08:14:10|508.51|505.87|509.99|507.35|509.99|507.35|508.3|505.66|0
1645517660000|2022-02-22 08:14:20|510.31|507.67|510.31|507.67|510.41|507.77|510.31|507.67|0
1645517670000|2022-02-22 08:14:30|510.41|507.77|509.35|506.71|510.41|507.77|509.35|506.71|0
1645517680000|2022-02-22 08:14:40|507.25|504.61|508.72|506.08|508.72|506.08|507.25|504.61|0
1645517690000|2022-02-22 08:14:50|508.3|505.66|509.25|506.61|509.56|506.92|508.3|505.66|0
1645517700000|2022-02-22 08:15:00|508.93|506.29|508.72|506.08|509.78|507.14|508.72|506.08|0
1645517710000|2022-02-22 08:15:10|508.3|505.66|508.2|505.56|508.3|505.66|507.99|505.35|0
1645517720000|2022-02-22 08:15:20|508.41|505.77|506.83|504.19|508.41|505.77|506.83|504.19|0
1645517730000|2022-02-22 08:15:30|508.51|505.87|506.41|503.77|508.51|505.87|506.41|503.77|0
1645517740000|2022-02-22 08:15:40|506.94|504.3|506.62|503.98|507.15|504.51|506.62|503.98|0
1645517750000|2022-02-22 08:15:50|507.46|504.82|507.88|505.24|507.88|505.24|507.25|504.61|0
1645517760000|2022-02-22 08:16:00|509.77|507.13|510.94|508.3|510.94|508.3|509.77|507.13|0
1645517770000|2022-02-22 08:16:10|512.73|510.09|515.6|512.96|515.6|512.96|512.73|510.09|0
1645517780000|2022-02-22 08:16:20|516.66|514.02|515.39|512.75|516.66|514.02|515.39|512.75|0
1645517790000|2022-02-22 08:16:30|513.91|511.27|514.02|511.38|514.02|511.38|513.7|511.06|0
1645517800000|2022-02-22 08:16:40|513.39|510.75|514.66|512.02|514.66|512.02|513.39|510.75|0
1645517810000|2022-02-22 08:16:50|514.02|511.38|513.6|510.96|514.12|511.48|513.6|510.96|0
1645517820000|2022-02-22 08:17:00|513.49|510.85|513.7|511.06|513.81|511.17|513.49|510.85|0
1645517830000|2022-02-22 08:17:10|513.28|510.64|513.07|510.43|513.28|510.64|513.07|510.43|0
1645517840000|2022-02-22 08:17:20|513.39|510.75|513.39|510.75|513.49|510.85|513.39|510.75|0
1645517850000|2022-02-22 08:17:30|513.28|510.64|512.97|510.33|513.28|510.64|512.86|510.22|0
1645517860000|2022-02-22 08:17:40|511.59|508.95|512.33|509.69|512.33|509.69|511.59|508.95|0
1645517870000|2022-02-22 08:17:50|512.12|509.48|511.8|509.16|512.12|509.48|511.07|508.43|0
1645517880000|2022-02-22 08:18:00|511.7|509.06|512.01|509.37|512.86|510.22|511.7|509.06|0
1645517890000|2022-02-22 08:18:10|511.38|508.74|511.8|509.16|512.22|509.58|511.38|508.74|0
1645517900000|2022-02-22 08:18:20|511.38|508.74|511.7|509.06|511.91|509.27|511.38|508.74|0
1645517910000|2022-02-22 08:18:30|511.17|508.53|511.7|509.06|511.7|509.06|509.9|507.26|0
1645517920000|2022-02-22 08:18:40|511.49|508.85|510.32|507.68|511.49|508.85|510.32|507.68|0
1645517930000|2022-02-22 08:18:50|509.59|506.95|510.11|507.47|510.11|507.47|509.59|506.95|0
1645517940000|2022-02-22 08:19:00|510.65|508.01|510.86|508.22|511.38|508.74|510.65|508.01|0
1645517950000|2022-02-22 08:19:10|511.07|508.43|510.43|507.79|511.07|508.43|510.43|507.79|0
1645517960000|2022-02-22 08:19:20|511.8|509.16|511.8|509.16|512.01|509.37|511.7|509.06|0
1645517970000|2022-02-22 08:19:30|511.38|508.74|512.54|509.9|512.64|510|511.38|508.74|0
1645517980000|2022-02-22 08:19:40|512.12|509.48|512.12|509.48|512.22|509.58|512.12|509.48|0
1645517990000|2022-02-22 08:19:50|511.28|508.64|510.64|508|511.38|508.74|510.64|508|0
1645518000000|2022-02-22 08:20:00|509.59|506.95|509.48|506.84|509.9|507.26|509.38|506.74|0
1645518010000|2022-02-22 08:20:10|508.96|506.32|507.91|505.27|508.96|506.32|507.91|505.27|0
1645518020000|2022-02-22 08:20:20|508.22|505.58|507.8|505.16|508.22|505.58|507.59|504.95|0
1645518030000|2022-02-22 08:20:30|507.91|505.27|508.96|506.32|508.96|506.32|507.91|505.27|0
1645518040000|2022-02-22 08:20:40|508.64|506|509.69|507.05|509.69|507.05|508.64|506|0
1645518050000|2022-02-22 08:20:50|509.48|506.84|509.9|507.26|509.9|507.26|509.48|506.84|0
1645518060000|2022-02-22 08:21:00|509.8|507.16|509.59|506.95|509.8|507.16|509.48|506.84|0
1645518070000|2022-02-22 08:21:10|511.28|508.64|510.96|508.32|511.49|508.85|510.96|508.32|0
1645518080000|2022-02-22 08:21:20|510.53|507.89|511.8|509.16|511.8|509.16|510.53|507.89|0
1645518090000|2022-02-22 08:21:30|512.64|510|513.18|510.54|513.6|510.96|512.64|510|0
1645518100000|2022-02-22 08:21:40|514.44|511.8|514.02|511.38|514.44|511.8|513.7|511.06|0
1645518110000|2022-02-22 08:21:50|514.44|511.8|513.91|511.27|514.55|511.91|513.81|511.17|0
1645518120000|2022-02-22 08:22:00|513.07|510.43|512.22|509.58|513.18|510.54|512.22|509.58|0
1645518130000|2022-02-22 08:22:10|512.01|509.37|511.59|508.95|512.12|509.48|511.59|508.95|0
1645518140000|2022-02-22 08:22:20|510.85|508.21|510.11|507.47|510.85|508.21|510.11|507.47|0
1645518150000|2022-02-22 08:22:30|510.53|507.89|511.8|509.16|511.8|509.16|510.53|507.89|0
1645518160000|2022-02-22 08:22:40|511.59|508.95|512.54|509.9|512.54|509.9|511.59|508.95|0
1645518170000|2022-02-22 08:22:50|512.12|509.48|512.85|510.21|512.85|510.21|512.01|509.37|0
1645518180000|2022-02-22 08:23:00|512.33|509.69|510.85|508.21|512.33|509.69|510.85|508.21|0
1645518190000|2022-02-22 08:23:10|510.53|507.89|510.43|507.79|510.75|508.11|510.11|507.47|0
1645518200000|2022-02-22 08:23:20|512.12|509.48|512.01|509.37|512.12|509.48|511.59|508.95|0
1645518210000|2022-02-22 08:23:30|513.28|510.64|512.96|510.32|513.28|510.64|512.96|510.32|0
1645518220000|2022-02-22 08:23:40|513.28|510.64|512.33|509.69|513.49|510.85|512.33|509.69|0
1645518230000|2022-02-22 08:23:50|512.22|509.58|511.17|508.53|512.22|509.58|511.17|508.53|0
1645518240000|2022-02-22 08:24:00|510.85|508.21|510.01|507.37|510.85|508.21|510.01|507.37|0
1645518250000|2022-02-22 08:24:10|509.69|507.05|508.85|506.21|509.69|507.05|508.85|506.21|0
1645518260000|2022-02-22 08:24:20|508.75|506.11|510.01|507.37|510.01|507.37|508.75|506.11|0
1645518270000|2022-02-22 08:24:30|509.9|507.26|509.48|506.84|510.32|507.68|509.48|506.84|0
1645518280000|2022-02-22 08:24:40|509.9|507.26|509.17|506.53|509.9|507.26|509.17|506.53|0
1645518290000|2022-02-22 08:24:50|510.01|507.37|509.9|507.26|510.01|507.37|509.59|506.95|0
1645518300000|2022-02-22 08:25:00|509.59|506.95|510.64|508|510.64|508|509.59|506.95|0
1645518310000|2022-02-22 08:25:10|509.8|507.16|510.74|508.1|510.74|508.1|509.17|506.53|0
1645518320000|2022-02-22 08:25:20|510.32|507.68|509.8|507.16|510.32|507.68|509.8|507.16|0
1645518330000|2022-02-22 08:25:30|509.69|507.05|510.85|508.21|510.85|508.21|509.69|507.05|0
1645518340000|2022-02-22 08:25:40|511.17|508.53|509.8|507.16|511.38|508.74|509.8|507.16|0
1645518350000|2022-02-22 08:25:50|509.9|507.26|509.9|507.26|510.32|507.68|509.9|507.26|0
1645518360000|2022-02-22 08:26:00|509.27|506.63|511.38|508.74|511.38|508.74|509.27|506.63|0
1645518370000|2022-02-22 08:26:10|511.17|508.53|509.27|506.63|511.17|508.53|509.27|506.63|0
1645518380000|2022-02-22 08:26:20|509.17|506.53|510.43|507.79|510.43|507.79|509.17|506.53|0
1645518390000|2022-02-22 08:26:30|510.32|507.68|510.32|507.68|510.32|507.68|510.32|507.68|0
1645518400000|2022-02-22 08:26:40|509.69|507.05|508.85|506.21|509.69|507.05|508.64|506|0
1645518410000|2022-02-22 08:26:50|508.96|506.32|508.96|506.32|509.69|507.05|508.96|506.32|0
1645518420000|2022-02-22 08:27:00|509.38|506.74|510.01|507.37|510.01|507.37|509.27|506.63|0
1645518430000|2022-02-22 08:27:10|509.48|506.84|509.48|506.84|509.48|506.84|508.64|506|0
1645518440000|2022-02-22 08:27:20|509.8|507.16|508.64|506|509.8|507.16|508.64|506|0
1645518450000|2022-02-22 08:27:30|508.75|506.11|508.64|506|508.75|506.11|508.43|505.79|0
1645518460000|2022-02-22 08:27:40|507.59|504.95|507.38|504.74|507.59|504.95|507.27|504.63|0
1645518470000|2022-02-22 08:27:50|507.48|504.84|507.85|505.21|507.85|505.21|507.48|504.84|0
1645518480000|2022-02-22 08:28:00|508.27|505.63|508.38|505.74|508.38|505.74|508.06|505.42|0
1645518490000|2022-02-22 08:28:10|507.64|505|507.64|505|507.64|505|507.43|504.79|0
1645518500000|2022-02-22 08:28:20|507.54|504.9|508.06|505.42|508.06|505.42|507.43|504.79|0
1645518510000|2022-02-22 08:28:30|507.01|504.37|506.59|503.95|507.12|504.48|506.59|503.95|0
1645518520000|2022-02-22 08:28:40|506.8|504.16|506.17|503.53|506.8|504.16|505.96|503.32|0
1645518530000|2022-02-22 08:28:50|506.59|503.95|505.33|502.69|506.59|503.95|505.33|502.69|0
1645518540000|2022-02-22 08:29:00|505.86|503.22|505.02|502.38|505.86|503.22|505.02|502.38|0
1645518550000|2022-02-22 08:29:10|505.33|502.69|505.75|503.11|505.75|503.11|505.33|502.69|0
1645518560000|2022-02-22 08:29:20|506.59|503.95|506.7|504.06|506.7|504.06|506.28|503.64|0
1645518570000|2022-02-22 08:29:30|506.49|503.85|506.17|503.53|506.49|503.85|506.17|503.53|0
1645518580000|2022-02-22 08:29:40|506.28|503.64|505.23|502.59|506.28|503.64|505.23|502.59|0
1645518590000|2022-02-22 08:29:50|505.54|502.9|507.22|504.58|507.22|504.58|505.54|502.9|0
1645518600000|2022-02-22 08:30:00|507.96|505.32|509.11|506.47|509.22|506.58|507.96|505.32|0
1645518610000|2022-02-22 08:30:10|508.59|505.95|509.01|506.37|509.01|506.37|507.85|505.21|0
1645518620000|2022-02-22 08:30:20|508.06|505.42|508.48|505.84|508.48|505.84|508.06|505.42|0
1645518630000|2022-02-22 08:30:30|508.38|505.74|507.96|505.32|509.11|506.47|507.96|505.32|0
1645518640000|2022-02-22 08:30:40|508.06|505.42|509.53|506.89|509.95|507.31|508.06|505.42|0
1645518650000|2022-02-22 08:30:50|509.43|506.79|509.95|507.31|509.95|507.31|509.32|506.68|0
1645518660000|2022-02-22 08:31:00|510.16|507.52|510.16|507.52|510.16|507.52|509.95|507.31|0
1645518670000|2022-02-22 08:31:10|508.9|506.26|510.06|507.42|510.06|507.42|508.9|506.26|0
1645518680000|2022-02-22 08:31:20|509.85|507.21|512.05|509.41|512.05|509.41|509.85|507.21|0
1645518690000|2022-02-22 08:31:30|512.27|509.63|512.48|509.84|512.48|509.84|512.05|509.41|0
1645518700000|2022-02-22 08:31:40|512.27|509.63|512.38|509.74|512.38|509.74|511.84|509.2|0
1645518710000|2022-02-22 08:31:50|512.27|509.63|511.53|508.89|512.27|509.63|511.53|508.89|0
1645518720000|2022-02-22 08:32:00|511.42|508.78|510.37|507.73|511.63|508.99|510.37|507.73|0
1645518730000|2022-02-22 08:32:10|511.11|508.47|511.21|508.57|511.21|508.57|510.58|507.94|0
1645518740000|2022-02-22 08:32:20|511.32|508.68|511.21|508.57|511.32|508.68|511.21|508.57|0
1645518750000|2022-02-22 08:32:30|510.58|507.94|509.01|506.37|510.58|507.94|509.01|506.37|0
1645518760000|2022-02-22 08:32:40|509.95|507.31|509.11|506.47|509.95|507.31|509.11|506.47|0
1645518770000|2022-02-22 08:32:50|508.9|506.26|509.95|507.31|509.95|507.31|508.69|506.05|0
1645518780000|2022-02-22 08:33:00|508.9|506.26|509.32|506.68|509.32|506.68|508.9|506.26|0
1645518790000|2022-02-22 08:33:10|509.95|507.31|509.11|506.47|509.95|507.31|509.11|506.47|0
1645518800000|2022-02-22 08:33:20|509.01|506.37|508.16|505.52|509.01|506.37|508.16|505.52|0
1645518810000|2022-02-22 08:33:30|508.27|505.63|507.53|504.89|508.27|505.63|507.53|504.89|0
1645518820000|2022-02-22 08:33:40|507.84|505.2|507.63|504.99|508.58|505.94|507.63|504.99|0
1645518830000|2022-02-22 08:33:50|507.42|504.78|507.53|504.89|507.53|504.89|507.21|504.57|0
1645518840000|2022-02-22 08:34:00|507.84|505.2|507.84|505.2|507.95|505.31|507.63|504.99|0
1645518850000|2022-02-22 08:34:10|507.53|504.89|508.69|506.05|508.69|506.05|507.42|504.78|0
1645518860000|2022-02-22 08:34:20|509|506.36|509.22|506.58|509.22|506.58|508.58|505.94|0
1645518870000|2022-02-22 08:34:30|509.32|506.68|509.53|506.89|509.53|506.89|509.32|506.68|0
1645518880000|2022-02-22 08:34:40|508.69|506.05|508.05|505.41|508.79|506.15|508.05|505.41|0
1645518890000|2022-02-22 08:34:50|508.26|505.62|510.06|507.42|510.06|507.42|508.26|505.62|0
1645518900000|2022-02-22 08:35:00|509.64|507|508.58|505.94|509.64|507|508.58|505.94|0
1645518910000|2022-02-22 08:35:10|509|506.36|510.69|508.05|511|508.36|509|506.36|0
1645518920000|2022-02-22 08:35:20|510.79|508.15|510.16|507.52|511|508.36|510.16|507.52|0
1645518930000|2022-02-22 08:35:30|509.53|506.89|508.9|506.26|509.53|506.89|508.9|506.26|0
1645518940000|2022-02-22 08:35:40|508.68|506.04|509.11|506.47|509.11|506.47|508.47|505.83|0
1645518950000|2022-02-22 08:35:50|509.21|506.57|508.79|506.15|509.21|506.57|508.68|506.04|0
1645518960000|2022-02-22 08:36:00|509|506.36|508.16|505.52|509|506.36|508.16|505.52|0
1645518970000|2022-02-22 08:36:10|507.74|505.1|506.26|503.62|507.74|505.1|506.26|503.62|0
1645518980000|2022-02-22 08:36:20|506.05|503.41|506.05|503.41|506.26|503.62|506.05|503.41|0
1645518990000|2022-02-22 08:36:30|506.16|503.52|506.26|503.62|507.22|504.58|506.16|503.52|0
1645519000000|2022-02-22 08:36:40|506.58|503.94|506.26|503.62|506.58|503.94|506.26|503.62|0
1645519010000|2022-02-22 08:36:50|505.74|503.1|506.16|503.52|506.16|503.52|505.74|503.1|0
1645519020000|2022-02-22 08:37:00|507.22|504.58|507.22|504.58|507.43|504.79|506.68|504.04|0
1645519030000|2022-02-22 08:37:10|506.79|504.15|506.79|504.15|506.79|504.15|506.68|504.04|0
1645519040000|2022-02-22 08:37:20|507.11|504.47|507.53|504.89|507.74|505.1|507.11|504.47|0
1645519050000|2022-02-22 08:37:30|507.74|505.1|506.89|504.25|507.74|505.1|506.89|504.25|0
1645519060000|2022-02-22 08:37:40|506.58|503.94|507.32|504.68|507.32|504.68|506.58|503.94|0
1645519070000|2022-02-22 08:37:50|507.74|505.1|508.48|505.84|508.48|505.84|507.64|505|0
1645519080000|2022-02-22 08:38:00|508.37|505.73|506.37|503.73|508.37|505.73|506.37|503.73|0
1645519090000|2022-02-22 08:38:10|506.47|503.83|507.85|505.21|507.85|505.21|506.47|503.83|0
1645519100000|2022-02-22 08:38:20|507.74|505.1|506.68|504.04|507.74|505.1|506.68|504.04|0
1645519110000|2022-02-22 08:38:30|506.58|503.94|507.85|505.21|507.85|505.21|506.58|503.94|0
1645519120000|2022-02-22 08:38:40|507.53|504.89|506.68|504.04|507.64|505|506.58|503.94|0
1645519130000|2022-02-22 08:38:50|506.26|503.62|506.68|504.04|506.68|504.04|506.26|503.62|0
1645519140000|2022-02-22 08:39:00|506.58|503.94|506.26|503.62|506.58|503.94|506.16|503.52|0
1645519150000|2022-02-22 08:39:10|506.16|503.52|507.43|504.79|507.64|505|506.16|503.52|0
1645519160000|2022-02-22 08:39:20|508.06|505.42|507.32|504.68|508.06|505.42|507.32|504.68|0
1645519170000|2022-02-22 08:39:30|506.79|504.15|507.1|504.46|507.1|504.46|506.58|503.94|0
1645519180000|2022-02-22 08:39:40|506.79|504.15|506.68|504.04|506.89|504.25|506.68|504.04|0
1645519190000|2022-02-22 08:39:50|507.21|504.57|506.58|503.94|507.21|504.57|506.58|503.94|0
1645519200000|2022-02-22 08:40:00|507.1|504.46|507.32|504.68|507.64|505|507|504.36|0
1645519210000|2022-02-22 08:40:10|507.53|504.89|506.37|503.73|507.53|504.89|506.37|503.73|0
1645519220000|2022-02-22 08:40:20|506.47|503.83|505.84|503.2|506.47|503.83|505.74|503.1|0
1645519230000|2022-02-22 08:40:30|505.74|503.1|505.11|502.47|505.74|503.1|504.79|502.15|0
1645519240000|2022-02-22 08:40:40|505.42|502.78|506.68|504.04|506.68|504.04|505.42|502.78|0
1645519250000|2022-02-22 08:40:50|506.16|503.52|506.37|503.73|506.58|503.94|506.16|503.52|0
1645519260000|2022-02-22 08:41:00|506.26|503.62|505.53|502.89|506.58|503.94|505.53|502.89|0
1645519270000|2022-02-22 08:41:10|505.74|503.1|505.42|502.78|505.74|503.1|504.9|502.26|0
1645519280000|2022-02-22 08:41:20|505.32|502.68|504.79|502.15|505.32|502.68|504.79|502.15|0
1645519290000|2022-02-22 08:41:30|504.68|502.04|504.58|501.94|504.79|502.15|504.58|501.94|0
1645519300000|2022-02-22 08:41:40|504.79|502.15|504.79|502.15|504.79|502.15|504.47|501.83|0
1645519310000|2022-02-22 08:41:50|504.68|502.04|503.94|501.3|504.68|502.04|503.94|501.3|0
1645519320000|2022-02-22 08:42:00|504.9|502.26|503.94|501.3|504.9|502.26|503.94|501.3|0
1645519330000|2022-02-22 08:42:10|503.52|500.88|504.36|501.72|504.36|501.72|503.52|500.88|0
1645519340000|2022-02-22 08:42:20|504.58|501.94|504.47|501.83|504.58|501.94|504.36|501.72|0
1645519350000|2022-02-22 08:42:30|504.58|501.94|504.26|501.62|504.58|501.94|503.94|501.3|0
1645519360000|2022-02-22 08:42:40|503.94|501.3|502.89|500.25|503.94|501.3|502.89|500.25|0
1645519370000|2022-02-22 08:42:50|502.26|499.62|502.47|499.83|502.47|499.83|502.05|499.41|0
1645519380000|2022-02-22 08:43:00|502.89|500.25|502.26|499.62|502.89|500.25|502.05|499.41|0
1645519390000|2022-02-22 08:43:10|502.16|499.52|501.42|498.78|502.16|499.52|501.21|498.57|0
1645519400000|2022-02-22 08:43:20|501.53|498.89|501.21|498.57|501.53|498.89|501.11|498.47|0
1645519410000|2022-02-22 08:43:30|501.74|499.1|501.74|499.1|501.74|499.1|501.63|498.99|0
1645519420000|2022-02-22 08:43:40|501.84|499.2|501.21|498.57|501.84|499.2|501.21|498.57|0
1645519430000|2022-02-22 08:43:50|501.42|498.78|501.42|498.78|501.42|498.78|501.32|498.68|0
1645519440000|2022-02-22 08:44:00|501.53|498.89|499.95|497.31|501.53|498.89|499.95|497.31|0
1645519450000|2022-02-22 08:44:10|499.85|497.21|500.37|497.73|500.48|497.84|499.85|497.21|0
1645519460000|2022-02-22 08:44:20|500.79|498.15|501.53|498.89|501.84|499.2|500.79|498.15|0
1645519470000|2022-02-22 08:44:30|501.42|498.78|501.53|498.89|501.63|498.99|501.32|498.68|0
1645519480000|2022-02-22 08:44:40|501|498.36|501|498.36|501|498.36|500.58|497.94|0
1645519490000|2022-02-22 08:44:50|500.79|498.15|501.84|499.2|501.84|499.2|500.79|498.15|0
1645519500000|2022-02-22 08:45:00|501.74|499.1|501.21|498.57|501.74|499.1|501.21|498.57|0
1645519510000|2022-02-22 08:45:10|500.69|498.05|500.37|497.73|500.69|498.05|500.37|497.73|0
1645519520000|2022-02-22 08:45:20|500.48|497.84|501.63|498.99|501.63|498.99|500.48|497.84|0
1645519530000|2022-02-22 08:45:30|501.21|498.57|501.42|498.78|501.42|498.78|501|498.36|0
1645519540000|2022-02-22 08:45:40|501.21|498.57|501.21|498.57|501.53|498.89|501.21|498.57|0
1645519550000|2022-02-22 08:45:50|501.42|498.78|502.47|499.83|502.47|499.83|501.42|498.78|0
1645519560000|2022-02-22 08:46:00|502.26|499.62|501.63|498.99|502.26|499.62|501.63|498.99|0
1645519570000|2022-02-22 08:46:10|501.95|499.31|502.58|499.94|502.58|499.94|501.84|499.2|0
1645519580000|2022-02-22 08:46:20|502.89|500.25|503.1|500.46|503.1|500.46|502.89|500.25|0
1645519590000|2022-02-22 08:46:30|502.68|500.04|503.52|500.88|503.52|500.88|502.68|500.04|0
1645519600000|2022-02-22 08:46:40|503.73|501.09|503.94|501.3|503.94|501.3|503.31|500.67|0
1645519610000|2022-02-22 08:46:50|504.99|502.35|505.63|502.99|505.63|502.99|504.99|502.35|0
1645519620000|2022-02-22 08:47:00|505.84|503.2|505.63|502.99|505.84|503.2|505.42|502.78|0
1645519630000|2022-02-22 08:47:10|506.26|503.62|505.84|503.2|506.26|503.62|505.84|503.2|0
1645519640000|2022-02-22 08:47:20|506.05|503.41|506.47|503.83|506.47|503.83|506.05|503.41|0
1645519650000|2022-02-22 08:47:30|506.58|503.94|506.37|503.73|506.58|503.94|505.95|503.31|0
1645519660000|2022-02-22 08:47:40|506.68|504.04|505.53|502.89|506.68|504.04|505.53|502.89|0
1645519670000|2022-02-22 08:47:50|505.84|503.2|505.31|502.67|506.47|503.83|505.31|502.67|0
1645519680000|2022-02-22 08:48:00|505.1|502.46|504.99|502.35|505.1|502.46|504.89|502.25|0
1645519690000|2022-02-22 08:48:10|505.31|502.67|504.89|502.25|505.31|502.67|504.68|502.04|0
1645519700000|2022-02-22 08:48:20|504.78|502.14|505.2|502.56|505.2|502.56|504.57|501.93|0
1645519710000|2022-02-22 08:48:30|505.42|502.78|504.36|501.72|505.42|502.78|504.36|501.72|0
1645519720000|2022-02-22 08:48:40|503.73|501.09|504.05|501.41|504.05|501.41|503|500.36|0
1645519730000|2022-02-22 08:48:50|504.15|501.51|504.15|501.51|504.68|502.04|504.15|501.51|0
1645519740000|2022-02-22 08:49:00|504.57|501.93|504.36|501.72|505.2|502.56|504.36|501.72|0
1645519750000|2022-02-22 08:49:10|503.94|501.3|504.05|501.41|504.05|501.41|503.94|501.3|0
1645519760000|2022-02-22 08:49:20|503.63|500.99|504.15|501.51|504.15|501.51|503.63|500.99|0
1645519770000|2022-02-22 08:49:30|504.47|501.83|503.84|501.2|504.47|501.83|503.84|501.2|0
1645519780000|2022-02-22 08:49:40|503.1|500.46|502.79|500.15|503.21|500.57|502.79|500.15|0
1645519790000|2022-02-22 08:49:50|503|500.36|502.16|499.52|503|500.36|502.16|499.52|0
1645519800000|2022-02-22 08:50:00|502.47|499.83|501.42|498.78|502.47|499.83|501.42|498.78|0
1645519810000|2022-02-22 08:50:10|501.21|498.57|501.21|498.57|501.21|498.57|501|498.36|0
1645519820000|2022-02-22 08:50:20|501.42|498.78|502.26|499.62|502.26|499.62|501.42|498.78|0
1645519830000|2022-02-22 08:50:30|502.47|499.83|502.89|500.25|503.1|500.46|502.47|499.83|0
1645519840000|2022-02-22 08:50:40|502.68|500.04|501.63|498.99|502.68|500.04|501.63|498.99|0
1645519850000|2022-02-22 08:50:50|500.79|498.15|500.79|498.15|501.42|498.78|500.79|498.15|0
1645519860000|2022-02-22 08:51:00|500.9|498.26|499.85|497.21|501.32|498.68|499.85|497.21|0
1645519870000|2022-02-22 08:51:10|499.95|497.31|498.27|495.63|499.95|497.31|498.27|495.63|0
1645519880000|2022-02-22 08:51:20|498.06|495.42|499.64|497|499.74|497.1|498.06|495.42|0
1645519890000|2022-02-22 08:51:30|498.48|495.84|499.85|497.21|500.16|497.52|498.48|495.84|0
1645519900000|2022-02-22 08:51:40|499.95|497.31|500.16|497.52|500.27|497.63|499.74|497.1|0
1645519910000|2022-02-22 08:51:50|501.32|498.68|501.84|499.2|501.84|499.2|501|498.36|0
1645519920000|2022-02-22 08:52:00|501.32|498.68|501.63|498.99|501.63|498.99|501.32|498.68|0
1645519930000|2022-02-22 08:52:10|501.53|498.89|500.37|497.73|501.53|498.89|499.74|497.1|0
1645519940000|2022-02-22 08:52:20|499.74|497.1|499.64|497|499.74|497.1|499.43|496.79|0
1645519950000|2022-02-22 08:52:30|499.53|496.89|499.43|496.79|499.74|497.1|499.22|496.58|0
1645519960000|2022-02-22 08:52:40|500.16|497.52|500.79|498.15|501|498.36|500.16|497.52|0
1645519970000|2022-02-22 08:52:50|500.48|497.84|499.64|497|500.48|497.84|499.64|497|0
1645519980000|2022-02-22 08:53:00|499.74|497.1|499.64|497|499.74|497.1|499.43|496.79|0
1645519990000|2022-02-22 08:53:10|500.16|497.52|499.95|497.31|500.79|498.15|499.95|497.31|0
1645520000000|2022-02-22 08:53:20|499.74|497.1|500.58|497.94|500.58|497.94|499.32|496.68|0
1645520010000|2022-02-22 08:53:30|500.37|497.73|500.32|497.68|500.63|497.99|500.11|497.47|0
1645520020000|2022-02-22 08:53:40|500.53|497.89|500.84|498.2|500.84|498.2|500.53|497.89|0
1645520030000|2022-02-22 08:53:50|500.53|497.89|499.99|497.35|501.05|498.41|499.99|497.35|0
1645520040000|2022-02-22 08:54:00|500.09|497.45|499.78|497.14|500.2|497.56|499.78|497.14|0
1645520050000|2022-02-22 08:54:10|499.46|496.82|500.2|497.56|500.2|497.56|499.36|496.72|0
1645520060000|2022-02-22 08:54:20|500.62|497.98|501.36|498.72|501.36|498.72|500.62|497.98|0
1645520070000|2022-02-22 08:54:30|501.57|498.93|501.89|499.25|502.1|499.46|501.57|498.93|0
1645520080000|2022-02-22 08:54:40|502.2|499.56|502.62|499.98|502.94|500.3|502.2|499.56|0
1645520090000|2022-02-22 08:54:50|502.52|499.88|502.1|499.46|502.52|499.88|501.78|499.14|0
1645520100000|2022-02-22 08:55:00|502.62|499.98|501.89|499.25|502.62|499.98|501.89|499.25|0
1645520110000|2022-02-22 08:55:10|502.62|499.98|502.52|499.88|502.94|500.3|502.52|499.88|0
1645520120000|2022-02-22 08:55:20|502.73|500.09|503.04|500.4|503.04|500.4|502.73|500.09|0
1645520130000|2022-02-22 08:55:30|503.36|500.72|502.52|499.88|503.36|500.72|502.52|499.88|0
1645520140000|2022-02-22 08:55:40|502.31|499.67|502.31|499.67|502.31|499.67|502.31|499.67|0
1645520150000|2022-02-22 08:55:50|501.78|499.14|502.41|499.77|502.62|499.98|501.78|499.14|0
1645520160000|2022-02-22 08:56:00|502.52|499.88|501.99|499.35|502.52|499.88|501.99|499.35|0
1645520170000|2022-02-22 08:56:10|501.78|499.14|501.35|498.71|501.99|499.35|501.35|498.71|0
1645520180000|2022-02-22 08:56:20|500.83|498.19|501.14|498.5|501.14|498.5|500.62|497.98|0
1645520190000|2022-02-22 08:56:30|500.83|498.19|500.51|497.87|500.83|498.19|500.51|497.87|0
1645520200000|2022-02-22 08:56:40|500.3|497.66|499.67|497.03|500.3|497.66|499.67|497.03|0
1645520210000|2022-02-22 08:56:50|499.46|496.82|499.99|497.35|499.99|497.35|499.04|496.4|0
1645520220000|2022-02-22 08:57:00|500.09|497.45|499.15|496.51|500.09|497.45|499.15|496.51|0
1645520230000|2022-02-22 08:57:10|499.04|496.4|500.41|497.77|500.41|497.77|499.04|496.4|0
1645520240000|2022-02-22 08:57:20|499.88|497.24|499.99|497.35|500.3|497.66|499.88|497.24|0
1645520250000|2022-02-22 08:57:30|499.88|497.24|499.67|497.03|499.88|497.24|499.25|496.61|0
1645520260000|2022-02-22 08:57:40|499.46|496.82|499.67|497.03|499.67|497.03|499.46|496.82|0
1645520270000|2022-02-22 08:57:50|499.99|497.35|500.3|497.66|500.3|497.66|499.88|497.24|0
1645520280000|2022-02-22 08:58:00|499.99|497.35|499.46|496.82|499.99|497.35|499.46|496.82|0
1645520290000|2022-02-22 08:58:10|499.67|497.03|499.36|496.72|499.67|497.03|499.36|496.72|0
1645520300000|2022-02-22 08:58:20|498.83|496.19|498.94|496.3|498.94|496.3|498.73|496.09|0
1645520310000|2022-02-22 08:58:30|498.83|496.19|498.52|495.88|498.83|496.19|498.52|495.88|0
1645520320000|2022-02-22 08:58:40|498.41|495.77|498.2|495.56|498.41|495.77|498.1|495.46|0
1645520330000|2022-02-22 08:58:50|497.99|495.35|496.63|493.99|497.99|495.35|496.52|493.88|0
1645520340000|2022-02-22 08:59:00|497.15|494.51|497.47|494.83|497.47|494.83|496.84|494.2|0
1645520350000|2022-02-22 08:59:10|497.57|494.93|497.36|494.72|497.57|494.93|497.36|494.72|0
1645520360000|2022-02-22 08:59:20|497.57|494.93|497.57|494.93|497.57|494.93|497.57|494.93|0
1645520370000|2022-02-22 08:59:30|497.15|494.51|497.36|494.72|497.78|495.14|497.15|494.51|0
1645520380000|2022-02-22 08:59:40|496.94|494.3|497.26|494.62|497.26|494.62|496.63|493.99|0
1645520390000|2022-02-22 08:59:50|497.15|494.51|497.47|494.83|497.47|494.83|497.15|494.51|0
1645520400000|2022-02-22 09:00:00|497.26|494.62|496.21|493.57|497.26|494.62|496.21|493.57|0
1645520410000|2022-02-22 09:00:10|496.94|494.3|497.57|494.93|497.78|495.14|496.94|494.3|0
1645520420000|2022-02-22 09:00:20|497.15|494.51|497.36|494.72|497.57|494.93|497.15|494.51|0
1645520430000|2022-02-22 09:00:30|497.78|495.14|497.36|494.72|497.99|495.35|497.36|494.72|0
1645520440000|2022-02-22 09:00:40|498.31|495.67|497.68|495.04|498.83|496.19|497.36|494.72|0
1645520450000|2022-02-22 09:00:50|497.99|495.35|497.99|495.35|497.99|495.35|497.89|495.25|0
1645520460000|2022-02-22 09:01:00|497.78|495.14|497.78|495.14|497.78|495.14|497.68|495.04|0
1645520470000|2022-02-22 09:01:10|497.89|495.25|497.99|495.35|497.99|495.35|497.68|495.04|0
1645520480000|2022-02-22 09:01:20|497.78|495.14|497.15|494.51|497.78|495.14|497.15|494.51|0
1645520490000|2022-02-22 09:01:30|497.36|494.72|497.15|494.51|497.36|494.72|496.94|494.3|0
1645520500000|2022-02-22 09:01:40|496.94|494.3|496.73|494.09|496.94|494.3|496.52|493.88|0
1645520510000|2022-02-22 09:01:50|496.31|493.67|495.93|493.29|496.63|493.99|495.93|493.29|0
1645520520000|2022-02-22 09:02:00|496.35|493.71|495.3|492.66|496.35|493.71|495.3|492.66|0
1645520530000|2022-02-22 09:02:10|495.62|492.98|495.3|492.66|496.14|493.5|495.3|492.66|0
1645520540000|2022-02-22 09:02:20|495.09|492.45|496.77|494.13|496.77|494.13|495.09|492.45|0
1645520550000|2022-02-22 09:02:30|496.46|493.82|495.93|493.29|496.98|494.34|495.93|493.29|0
1645520560000|2022-02-22 09:02:40|495.51|492.87|496.77|494.13|496.77|494.13|495.51|492.87|0
1645520570000|2022-02-22 09:02:50|496.56|493.92|497.4|494.76|497.4|494.76|496.56|493.92|0
1645520580000|2022-02-22 09:03:00|496.77|494.13|497.09|494.45|497.09|494.45|496.46|493.82|0
1645520590000|2022-02-22 09:03:10|497.61|494.97|498.67|496.03|498.67|496.03|497.61|494.97|0
1645520600000|2022-02-22 09:03:20|498.57|495.93|499.2|496.56|499.2|496.56|498.57|495.93|0
1645520610000|2022-02-22 09:03:30|499.09|496.45|499.51|496.87|499.51|496.87|499.09|496.45|0
1645520620000|2022-02-22 09:03:40|499.93|497.29|500.14|497.5|500.14|497.5|499.72|497.08|0
1645520630000|2022-02-22 09:03:50|500.25|497.61|501.2|498.56|501.2|498.56|500.25|497.61|0
1645520640000|2022-02-22 09:04:00|500.89|498.25|500.78|498.14|501.2|498.56|500.78|498.14|0
1645520650000|2022-02-22 09:04:10|500.99|498.35|500.78|498.14|501.2|498.56|500.78|498.14|0
1645520660000|2022-02-22 09:04:20|500.56|497.92|500.78|498.14|500.78|498.14|500.56|497.92|0
1645520670000|2022-02-22 09:04:30|500.99|498.35|500.78|498.14|500.99|498.35|500.78|498.14|0
1645520680000|2022-02-22 09:04:40|501.31|498.67|499.72|497.08|501.31|498.67|499.72|497.08|0
1645520690000|2022-02-22 09:04:50|499.83|497.19|500.56|497.92|500.56|497.92|499.83|497.19|0
1645520700000|2022-02-22 09:05:00|500.14|497.5|499.41|496.77|500.14|497.5|499.41|496.77|0
1645520710000|2022-02-22 09:05:10|499.93|497.29|499.51|496.87|499.93|497.29|499.51|496.87|0
1645520720000|2022-02-22 09:05:20|499.62|496.98|499.93|497.29|500.25|497.61|499.62|496.98|0
1645520730000|2022-02-22 09:05:30|500.04|497.4|499.83|497.19|500.04|497.4|499.3|496.66|0
1645520740000|2022-02-22 09:05:40|499.93|497.29|500.78|498.14|500.78|498.14|499.93|497.29|0
1645520750000|2022-02-22 09:05:50|500.99|498.35|500.35|497.71|500.99|498.35|500.35|497.71|0
1645520760000|2022-02-22 09:06:00|500.56|497.92|501.83|499.19|501.83|499.19|500.56|497.92|0
1645520770000|2022-02-22 09:06:10|502.25|499.61|503.1|500.46|503.1|500.46|502.25|499.61|0
1645520780000|2022-02-22 09:06:20|503.21|500.57|503.31|500.67|503.52|500.88|503.21|500.57|0
1645520790000|2022-02-22 09:06:30|503.42|500.78|503.42|500.78|503.84|501.2|503.42|500.78|0
1645520800000|2022-02-22 09:06:40|503.1|500.46|503.31|500.67|503.52|500.88|503.1|500.46|0
1645520810000|2022-02-22 09:06:50|503.1|500.46|502.46|499.82|503.1|500.46|502.46|499.82|0
1645520820000|2022-02-22 09:07:00|502.57|499.93|503.42|500.78|503.42|500.78|502.36|499.72|0
1645520830000|2022-02-22 09:07:10|503.95|501.31|503.73|501.09|503.95|501.31|503.42|500.78|0
1645520840000|2022-02-22 09:07:20|503.95|501.31|504.06|501.42|504.16|501.52|503.95|501.31|0
1645520850000|2022-02-22 09:07:30|503.73|501.09|503.84|501.2|503.84|501.2|503.63|500.99|0
1645520860000|2022-02-22 09:07:40|504.58|501.94|503.73|501.09|504.58|501.94|503.73|501.09|0
1645520870000|2022-02-22 09:07:50|502.89|500.25|503.1|500.46|503.1|500.46|502.89|500.25|0
1645520880000|2022-02-22 09:08:00|503.52|500.88|503.73|501.09|503.94|501.3|503.52|500.88|0
1645520890000|2022-02-22 09:08:10|503.63|500.99|503.1|500.46|503.63|500.99|502.89|500.25|0
1645520900000|2022-02-22 09:08:20|503.31|500.67|502.89|500.25|503.31|500.67|502.89|500.25|0
1645520910000|2022-02-22 09:08:30|503|500.36|501.83|499.19|503|500.36|501.83|499.19|0
1645520920000|2022-02-22 09:08:40|502.04|499.4|502.04|499.4|502.04|499.4|501.52|498.88|0
1645520930000|2022-02-22 09:08:50|502.57|499.93|502.25|499.61|502.57|499.93|501.62|498.98|0
1645520940000|2022-02-22 09:09:00|501.62|498.98|501.52|498.88|501.62|498.98|501.31|498.67|0
1645520950000|2022-02-22 09:09:10|501.41|498.77|500.99|498.35|501.41|498.77|500.99|498.35|0
1645520960000|2022-02-22 09:09:20|500.77|498.13|499.72|497.08|500.77|498.13|499.72|497.08|0
1645520970000|2022-02-22 09:09:30|499.2|496.56|497.82|495.18|499.2|496.56|497.82|495.18|0
1645520980000|2022-02-22 09:09:40|497.4|494.76|497.72|495.08|497.82|495.18|497.4|494.76|0
1645520990000|2022-02-22 09:09:50|498.88|496.24|497.4|494.76|499.3|496.66|497.4|494.76|0
1645521000000|2022-02-22 09:10:00|497.19|494.55|497.4|494.76|497.4|494.76|497.19|494.55|0
1645521010000|2022-02-22 09:10:10|498.03|495.39|497.93|495.29|498.14|495.5|497.82|495.18|0
1645521020000|2022-02-22 09:10:20|497.61|494.97|498.66|496.02|499.3|496.66|497.61|494.97|0
1645521030000|2022-02-22 09:10:30|497.4|494.76|496.77|494.13|497.4|494.76|496.77|494.13|0
1645521040000|2022-02-22 09:10:40|496.35|493.71|499.3|496.66|499.3|496.66|496.35|493.71|0
1645521050000|2022-02-22 09:10:50|499.41|496.77|499.51|496.87|499.72|497.08|499.41|496.77|0
1645521060000|2022-02-22 09:11:00|499.93|497.29|500.56|497.92|500.56|497.92|499.93|497.29|0
1645521070000|2022-02-22 09:11:10|501.31|498.67|501.52|498.88|501.52|498.88|501.31|498.67|0
1645521080000|2022-02-22 09:11:20|501.41|498.77|502.04|499.4|502.04|499.4|500.88|498.24|0
1645521090000|2022-02-22 09:11:30|502.67|500.03|501.52|498.88|502.67|500.03|501.52|498.88|0
1645521100000|2022-02-22 09:11:40|502.04|499.4|501.41|498.77|502.04|499.4|501.41|498.77|0
1645521110000|2022-02-22 09:11:50|501.62|498.98|502.46|499.82|502.46|499.82|501.62|498.98|0
1645521120000|2022-02-22 09:12:00|502.25|499.61|500.56|497.92|502.25|499.61|500.56|497.92|0
1645521130000|2022-02-22 09:12:10|500.46|497.82|499.93|497.29|500.46|497.82|499.72|497.08|0
1645521140000|2022-02-22 09:12:20|500.14|497.5|499.72|497.08|500.14|497.5|499.72|497.08|0
1645521150000|2022-02-22 09:12:30|499.3|496.66|499.72|497.08|500.25|497.61|499.3|496.66|0
1645521160000|2022-02-22 09:12:40|499.93|497.29|500.88|498.24|500.88|498.24|499.83|497.19|0
1645521170000|2022-02-22 09:12:50|500.98|498.34|501.52|498.88|501.52|498.88|500.98|498.34|0
1645521180000|2022-02-22 09:13:00|501.62|498.98|502.78|500.14|502.78|500.14|501.62|498.98|0
1645521190000|2022-02-22 09:13:10|502.89|500.25|503.31|500.67|503.31|500.67|502.57|499.93|0
1645521200000|2022-02-22 09:13:20|502.89|500.25|502.57|499.93|502.89|500.25|502.57|499.93|0
1645521210000|2022-02-22 09:13:30|502.89|500.25|503.1|500.46|503.1|500.46|502.89|500.25|0
1645521220000|2022-02-22 09:13:40|503|500.36|503.31|500.67|503.31|500.67|503|500.36|0
1645521230000|2022-02-22 09:13:50|503.52|500.88|502.78|500.14|503.52|500.88|502.78|500.14|0
1645521240000|2022-02-22 09:14:00|502.67|500.03|501.41|498.77|502.67|500.03|501.41|498.77|0
1645521250000|2022-02-22 09:14:10|501.19|498.55|502.04|499.4|502.04|499.4|500.98|498.34|0
1645521260000|2022-02-22 09:14:20|501.73|499.09|503.21|500.57|503.21|500.57|501.73|499.09|0
1645521270000|2022-02-22 09:14:30|502.67|500.03|502.46|499.82|502.89|500.25|502.46|499.82|0
1645521280000|2022-02-22 09:14:40|501.83|499.19|501.83|499.19|502.04|499.4|501.83|499.19|0
1645521290000|2022-02-22 09:14:50|502.25|499.61|500.56|497.92|502.25|499.61|500.56|497.92|0
1645521300000|2022-02-22 09:15:00|500.35|497.71|499.3|496.66|500.35|497.71|499.3|496.66|0
1645521310000|2022-02-22 09:15:10|499.41|496.77|499.62|496.98|499.83|497.19|499.41|496.77|0
1645521320000|2022-02-22 09:15:20|499.51|496.87|500.67|498.03|500.67|498.03|499.51|496.87|0
1645521330000|2022-02-22 09:15:30|500.56|497.92|501.19|498.55|501.19|498.55|500.04|497.4|0
1645521340000|2022-02-22 09:15:40|500.46|497.82|500.35|497.71|500.56|497.92|500.35|497.71|0
1645521350000|2022-02-22 09:15:50|500.14|497.5|499.51|496.87|500.14|497.5|499.3|496.66|0
1645521360000|2022-02-22 09:16:00|499.83|497.19|499.93|497.29|500.35|497.71|499.72|497.08|0
1645521370000|2022-02-22 09:16:10|499.83|497.19|498.77|496.13|499.83|497.19|498.77|496.13|0
1645521380000|2022-02-22 09:16:20|498.66|496.02|498.87|496.23|498.87|496.23|498.66|496.02|0
1645521390000|2022-02-22 09:16:30|498.77|496.13|499.62|496.98|499.62|496.98|498.77|496.13|0
1645521400000|2022-02-22 09:16:40|499.72|497.08|500.14|497.5|500.14|497.5|499.51|496.87|0
1645521410000|2022-02-22 09:16:50|500.04|497.4|500.14|497.5|500.46|497.82|500.04|497.4|0
1645521420000|2022-02-22 09:17:00|500.88|498.24|501.19|498.55|501.3|498.66|500.77|498.13|0
1645521430000|2022-02-22 09:17:10|501.52|498.88|502.25|499.61|502.25|499.61|501.52|498.88|0
1645521440000|2022-02-22 09:17:20|502.67|500.03|501.41|498.77|502.67|500.03|501.41|498.77|0
1645521450000|2022-02-22 09:17:30|502.04|499.4|500.88|498.24|502.04|499.4|500.88|498.24|0
1645521460000|2022-02-22 09:17:40|500.04|497.4|500.14|497.5|500.14|497.5|499.93|497.29|0
1645521470000|2022-02-22 09:17:50|500.04|497.4|499.51|496.87|500.04|497.4|499.19|496.55|0
1645521480000|2022-02-22 09:18:00|498.98|496.34|498.98|496.34|498.98|496.34|498.87|496.23|0
1645521490000|2022-02-22 09:18:10|498.87|496.23|499.72|497.08|499.72|497.08|498.87|496.23|0
1645521500000|2022-02-22 09:18:20|498.87|496.23|497.82|495.18|498.87|496.23|497.82|495.18|0
1645521510000|2022-02-22 09:18:30|498.03|495.39|498.24|495.6|498.35|495.71|498.03|495.39|0
1645521520000|2022-02-22 09:18:40|498.14|495.5|498.14|495.5|498.24|495.6|498.14|495.5|0
1645521530000|2022-02-22 09:18:50|498.45|495.81|498.03|495.39|498.45|495.81|498.03|495.39|0
1645521540000|2022-02-22 09:19:00|497.93|495.29|497.72|495.08|497.93|495.29|497.4|494.76|0
1645521550000|2022-02-22 09:19:10|497.51|494.87|497.51|494.87|498.14|495.5|497.3|494.66|0
1645521560000|2022-02-22 09:19:20|496.98|494.34|496.88|494.24|497.19|494.55|496.56|493.92|0
1645521570000|2022-02-22 09:19:30|496.35|493.71|496.77|494.13|496.77|494.13|496.35|493.71|0
1645521580000|2022-02-22 09:19:40|497.09|494.45|496.98|494.34|497.19|494.55|496.98|494.34|0
1645521590000|2022-02-22 09:19:50|497.09|494.45|495.93|493.29|497.09|494.45|495.93|493.29|0
1645521600000|2022-02-22 09:20:00|496.14|493.5|495.72|493.08|496.14|493.5|495.72|493.08|0
1645521610000|2022-02-22 09:20:10|496.77|494.13|496.35|493.71|496.77|494.13|496.14|493.5|0
1645521620000|2022-02-22 09:20:20|496.77|494.13|495.93|493.29|496.77|494.13|495.93|493.29|0
1645521630000|2022-02-22 09:20:30|496.03|493.39|496.35|493.71|496.35|493.71|495.71|493.07|0
1645521640000|2022-02-22 09:20:40|496.14|493.5|495.08|492.44|496.14|493.5|495.08|492.44|0
1645521650000|2022-02-22 09:20:50|495.5|492.86|496.14|493.5|496.14|493.5|495.08|492.44|0
1645521660000|2022-02-22 09:21:00|496.03|493.39|497.19|494.55|497.93|495.29|496.03|493.39|0
1645521670000|2022-02-22 09:21:10|496.24|493.6|497.72|495.08|497.72|495.08|496.24|493.6|0
1645521680000|2022-02-22 09:21:20|497.93|495.29|498.24|495.6|498.45|495.81|497.93|495.29|0
1645521690000|2022-02-22 09:21:30|497.4|494.76|497.4|494.76|497.4|494.76|497.4|494.76|0
1645521700000|2022-02-22 09:21:40|497.72|495.08|498.35|495.71|498.35|495.71|497.72|495.08|0
1645521710000|2022-02-22 09:21:50|498.24|495.6|498.24|495.6|498.24|495.6|498.03|495.39|0
1645521720000|2022-02-22 09:22:00|497.82|495.18|498.45|495.81|498.77|496.13|497.82|495.18|0
1645521730000|2022-02-22 09:22:10|498.98|496.34|499.08|496.44|499.19|496.55|498.98|496.34|0
1645521740000|2022-02-22 09:22:20|498.87|496.23|499.08|496.44|499.08|496.44|498.66|496.02|0
1645521750000|2022-02-22 09:22:30|498.66|496.02|498.45|495.81|498.98|496.34|498.45|495.81|0
1645521760000|2022-02-22 09:22:40|498.24|495.6|498.77|496.13|498.77|496.13|498.24|495.6|0
1645521770000|2022-02-22 09:22:50|498.87|496.23|498.14|495.5|498.87|496.23|498.14|495.5|0
1645521780000|2022-02-22 09:23:00|497.61|494.97|497.61|494.97|497.82|495.18|497.61|494.97|0
1645521790000|2022-02-22 09:23:10|497.72|495.08|498.35|495.71|498.35|495.71|497.61|494.97|0
1645521800000|2022-02-22 09:23:20|498.03|495.39|497.93|495.29|498.03|495.39|497.82|495.18|0
1645521810000|2022-02-22 09:23:30|497.82|495.18|498.14|495.5|498.14|495.5|497.82|495.18|0
1645521820000|2022-02-22 09:23:40|497.82|495.18|497.72|495.08|497.93|495.29|497.72|495.08|0
1645521830000|2022-02-22 09:23:50|497.51|494.87|498.77|496.13|498.77|496.13|497.51|494.87|0
1645521840000|2022-02-22 09:24:00|498.66|496.02|498.14|495.5|498.87|496.23|498.14|495.5|0
1645521850000|2022-02-22 09:24:10|498.24|495.6|498.66|496.02|498.66|496.02|498.24|495.6|0
1645521860000|2022-02-22 09:24:20|499.19|496.55|499.71|497.07|499.71|497.07|499.19|496.55|0
1645521870000|2022-02-22 09:24:30|499.5|496.86|499.82|497.18|499.82|497.18|499.5|496.86|0
1645521880000|2022-02-22 09:24:40|499.93|497.29|499.29|496.65|499.93|497.29|499.29|496.65|0
1645521890000|2022-02-22 09:24:50|499.5|496.86|499.61|496.97|499.61|496.97|499.5|496.86|0
1645521900000|2022-02-22 09:25:00|499.71|497.07|498.87|496.23|499.71|497.07|498.66|496.02|0
1645521910000|2022-02-22 09:25:10|498.77|496.13|497.82|495.18|498.77|496.13|497.82|495.18|0
1645521920000|2022-02-22 09:25:20|497.51|494.87|497.82|495.18|497.82|495.18|497.51|494.87|0
1645521930000|2022-02-22 09:25:30|498.56|495.92|497.19|494.55|498.77|496.13|497.19|494.55|0
1645521940000|2022-02-22 09:25:40|497.4|494.76|497.51|494.87|497.61|494.97|497.4|494.76|0
1645521950000|2022-02-22 09:25:50|497.61|494.97|496.76|494.12|497.61|494.97|496.76|494.12|0
1645521960000|2022-02-22 09:26:00|496.87|494.23|497.4|494.76|497.4|494.76|496.76|494.12|0
1645521970000|2022-02-22 09:26:10|497.3|494.66|497.3|494.66|497.61|494.97|497.3|494.66|0
1645521980000|2022-02-22 09:26:20|496.76|494.12|496.66|494.02|496.98|494.34|496.66|494.02|0
1645521990000|2022-02-22 09:26:30|496.76|494.12|496.98|494.34|496.98|494.34|496.76|494.12|0
1645522000000|2022-02-22 09:26:40|497.51|494.87|496.98|494.34|497.51|494.87|496.87|494.23|0
1645522010000|2022-02-22 09:26:50|496.55|493.91|496.34|493.7|496.55|493.91|496.34|493.7|0
1645522020000|2022-02-22 09:27:00|495.92|493.28|495.5|492.86|495.92|493.28|495.5|492.86|0
1645522030000|2022-02-22 09:27:10|495.61|492.97|495.4|492.76|496.03|493.39|495.4|492.76|0
1645522040000|2022-02-22 09:27:20|495.5|492.86|496.13|493.49|496.13|493.49|495.5|492.86|0
1645522050000|2022-02-22 09:27:30|496.76|494.12|496.34|493.7|497.08|494.44|496.34|493.7|0
1645522060000|2022-02-22 09:27:40|496.55|493.91|495.4|492.76|496.55|493.91|495.4|492.76|0
1645522070000|2022-02-22 09:27:50|495.5|492.86|495.71|493.07|495.71|493.07|495.29|492.65|0
1645522080000|2022-02-22 09:28:00|495.4|492.76|495.5|492.86|495.92|493.28|495.4|492.76|0
1645522090000|2022-02-22 09:28:10|495.08|492.44|494.87|492.23|495.08|492.44|494.66|492.02|0
1645522100000|2022-02-22 09:28:20|495.4|492.76|496.34|493.7|496.34|493.7|495.4|492.76|0
1645522110000|2022-02-22 09:28:30|495.92|493.28|495.92|493.28|495.92|493.28|495.19|492.55|0
1645522120000|2022-02-22 09:28:40|496.03|493.39|496.66|494.02|496.66|494.02|496.03|493.39|0
1645522130000|2022-02-22 09:28:50|496.76|494.12|497.4|494.76|497.4|494.76|496.76|494.12|0
1645522140000|2022-02-22 09:29:00|496.76|494.12|496.76|494.12|496.87|494.23|496.76|494.12|0
1645522150000|2022-02-22 09:29:10|496.66|494.02|496.87|494.23|496.97|494.33|496.66|494.02|0
1645522160000|2022-02-22 09:29:20|496.97|494.33|497.29|494.65|497.29|494.65|496.97|494.33|0
1645522170000|2022-02-22 09:29:30|497.08|494.44|496.13|493.49|497.08|494.44|496.13|493.49|0
1645522180000|2022-02-22 09:29:40|496.24|493.6|496.34|493.7|496.34|493.7|496.24|493.6|0
1645522190000|2022-02-22 09:29:50|496.13|493.49|495.5|492.86|496.13|493.49|495.29|492.65|0
1645522200000|2022-02-22 09:30:00|495.71|493.07|495.61|492.97|495.71|493.07|495.61|492.97|0
1645522210000|2022-02-22 09:30:10|494.77|492.13|493.93|491.29|494.77|492.13|493.72|491.08|0
1645522220000|2022-02-22 09:30:20|493.61|490.97|493.19|490.55|493.61|490.97|492.98|490.34|0
1645522230000|2022-02-22 09:30:30|493.4|490.76|491.72|489.08|493.4|490.76|491.51|488.87|0
1645522240000|2022-02-22 09:30:40|491.93|489.29|492.25|489.61|492.25|489.61|491.93|489.29|0
1645522250000|2022-02-22 09:30:50|492.35|489.71|492.98|490.34|493.61|490.97|492.35|489.71|0
1645522260000|2022-02-22 09:31:00|492.77|490.13|494.03|491.39|494.03|491.39|492.77|490.13|0
1645522270000|2022-02-22 09:31:10|494.24|491.6|494.45|491.81|494.66|492.02|494.24|491.6|0
1645522280000|2022-02-22 09:31:20|494.56|491.92|494.24|491.6|494.66|492.02|494.24|491.6|0
1645522290000|2022-02-22 09:31:30|494.45|491.81|494.45|491.81|494.45|491.81|494.03|491.39|0
1645522300000|2022-02-22 09:31:40|494.35|491.71|494.24|491.6|494.35|491.71|494.03|491.39|0
1645522310000|2022-02-22 09:31:50|494.66|492.02|494.77|492.13|494.87|492.23|494.66|492.02|0
1645522320000|2022-02-22 09:32:00|494.66|492.02|494.66|492.02|494.66|492.02|493.93|491.29|0
1645522330000|2022-02-22 09:32:10|495.08|492.44|495.19|492.55|495.19|492.55|494.98|492.34|0
1645522340000|2022-02-22 09:32:20|495.92|493.28|495.82|493.18|496.45|493.81|495.82|493.18|0
1645522350000|2022-02-22 09:32:30|496.13|493.49|496.76|494.12|496.76|494.12|496.03|493.39|0
1645522360000|2022-02-22 09:32:40|495.92|493.28|496.34|493.7|496.34|493.7|495.92|493.28|0
1645522370000|2022-02-22 09:32:50|496.55|493.91|496.45|493.81|496.55|493.91|496.45|493.81|0
1645522380000|2022-02-22 09:33:00|495.5|492.86|494.45|491.81|495.5|492.86|494.45|491.81|0
1645522390000|2022-02-22 09:33:10|494.03|491.39|492.98|490.34|494.03|491.39|492.98|490.34|0
1645522400000|2022-02-22 09:33:20|492.67|490.03|492.35|489.71|492.67|490.03|491.72|489.08|0
1645522410000|2022-02-22 09:33:30|493.3|490.66|493.19|490.55|493.82|491.18|493.19|490.55|0
1645522420000|2022-02-22 09:33:40|493.3|490.66|494.45|491.81|494.45|491.81|493.3|490.66|0
1645522430000|2022-02-22 09:33:50|494.66|492.02|494.03|491.39|494.87|492.23|494.03|491.39|0
1645522440000|2022-02-22 09:34:00|493.72|491.08|493.19|490.55|493.82|491.18|493.19|490.55|0
1645522450000|2022-02-22 09:34:10|493.3|490.66|492.77|490.13|493.51|490.87|492.77|490.13|0
1645522460000|2022-02-22 09:34:20|492.98|490.34|493.4|490.76|493.4|490.76|492.98|490.34|0
1645522470000|2022-02-22 09:34:30|492.56|489.92|492.98|490.34|492.98|490.34|492.35|489.71|0
1645522480000|2022-02-22 09:34:40|492.77|490.13|493.4|490.76|493.4|490.76|492.46|489.82|0
1645522490000|2022-02-22 09:34:50|494.24|491.6|493.93|491.29|494.35|491.71|493.93|491.29|0
1645522500000|2022-02-22 09:35:00|494.24|491.6|493.61|490.97|494.24|491.6|493.61|490.97|0
1645522510000|2022-02-22 09:35:10|493.82|491.18|493.4|490.76|494.03|491.39|493.4|490.76|0
1645522520000|2022-02-22 09:35:20|493.3|490.66|493.09|490.45|493.51|490.87|493.09|490.45|0
1645522530000|2022-02-22 09:35:30|492.35|489.71|492.25|489.61|492.46|489.82|492.25|489.61|0
1645522540000|2022-02-22 09:35:40|492.56|489.92|493.19|490.55|493.19|490.55|492.56|489.92|0
1645522550000|2022-02-22 09:35:50|492.77|490.13|493.82|491.18|493.82|491.18|492.77|490.13|0
1645522560000|2022-02-22 09:36:00|494.03|491.39|493.61|490.97|494.03|491.39|493.51|490.87|0
1645522570000|2022-02-22 09:36:10|493.93|491.29|494.45|491.81|494.45|491.81|493.93|491.29|0
1645522580000|2022-02-22 09:36:20|494.66|492.02|494.45|491.81|494.66|492.02|494.45|491.81|0
1645522590000|2022-02-22 09:36:30|494.24|491.6|494.45|491.81|494.45|491.81|494.14|491.5|0
1645522600000|2022-02-22 09:36:40|494.66|492.02|494.24|491.6|494.66|492.02|494.24|491.6|0
1645522610000|2022-02-22 09:36:50|494.35|491.71|494.45|491.81|494.45|491.81|494.35|491.71|0
1645522620000|2022-02-22 09:37:00|494.77|492.13|494.35|491.71|494.77|492.13|494.35|491.71|0
1645522630000|2022-02-22 09:37:10|494.45|491.81|494.14|491.5|494.45|491.81|494.03|491.39|0
1645522640000|2022-02-22 09:37:20|494.24|491.6|494.66|492.02|494.98|492.34|494.24|491.6|0
1645522650000|2022-02-22 09:37:30|494.77|492.13|494.66|492.02|494.77|492.13|494.03|491.39|0
1645522660000|2022-02-22 09:37:40|494.56|491.92|493.61|490.97|494.56|491.92|493.61|490.97|0
1645522670000|2022-02-22 09:37:50|493.51|490.87|492.98|490.34|493.51|490.87|492.98|490.34|0
1645522680000|2022-02-22 09:38:00|493.19|490.55|493.4|490.76|493.4|490.76|493.19|490.55|0
1645522690000|2022-02-22 09:38:10|494.45|491.81|494.77|492.13|494.77|492.13|494.45|491.81|0
1645522700000|2022-02-22 09:38:20|495.19|492.55|494.24|491.6|495.19|492.55|493.93|491.29|0
1645522710000|2022-02-22 09:38:30|494.14|491.5|494.56|491.92|494.56|491.92|494.14|491.5|0
1645522720000|2022-02-22 09:38:40|494.03|491.39|493.19|490.55|494.03|491.39|493.19|490.55|0
1645522730000|2022-02-22 09:38:50|492.77|490.13|494.03|491.39|494.03|491.39|492.77|490.13|0
1645522740000|2022-02-22 09:39:00|494.35|491.71|494.14|491.5|494.45|491.81|494.14|491.5|0
1645522750000|2022-02-22 09:39:10|493.4|490.76|494.14|491.5|494.14|491.5|493.4|490.76|0
1645522760000|2022-02-22 09:39:20|493.82|491.18|492.77|490.13|493.82|491.18|492.77|490.13|0
1645522770000|2022-02-22 09:39:30|492.67|490.03|492.98|490.34|493.09|490.45|492.67|490.03|0
1645522780000|2022-02-22 09:39:40|493.09|490.45|493.72|491.08|493.82|491.18|493.09|490.45|0
1645522790000|2022-02-22 09:39:50|493.93|491.29|493.93|491.29|493.93|491.29|493.72|491.08|0
1645522800000|2022-02-22 09:40:00|493.72|491.08|494.45|491.81|494.45|491.81|493.72|491.08|0
1645522810000|2022-02-22 09:40:10|494.35|491.71|493.93|491.29|494.45|491.81|493.93|491.29|0
1645522820000|2022-02-22 09:40:20|494.56|491.92|494.35|491.71|494.56|491.92|494.35|491.71|0
1645522830000|2022-02-22 09:40:30|494.56|491.92|494.87|492.23|494.87|492.23|494.56|491.92|0
1645522840000|2022-02-22 09:40:40|494.77|492.13|494.56|491.92|494.77|492.13|494.56|491.92|0
1645522850000|2022-02-22 09:40:50|493.82|491.18|493.3|490.66|493.82|491.18|493.3|490.66|0
1645522860000|2022-02-22 09:41:00|493.19|490.55|494.56|491.92|494.56|491.92|493.19|490.55|0
1645522870000|2022-02-22 09:41:10|494.45|491.81|494.56|491.92|494.56|491.92|494.45|491.81|0
1645522880000|2022-02-22 09:41:20|494.77|492.13|494.87|492.23|494.87|492.23|494.24|491.6|0
1645522890000|2022-02-22 09:41:30|494.77|492.13|494.77|492.13|494.77|492.13|494.66|492.02|0
1645522900000|2022-02-22 09:41:40|494.87|492.23|494.77|492.13|494.87|492.23|494.77|492.13|0
1645522910000|2022-02-22 09:41:50|495.29|492.65|495.29|492.65|495.29|492.65|494.98|492.34|0
1645522920000|2022-02-22 09:42:00|494.87|492.23|494.87|492.23|494.87|492.23|494.66|492.02|0
1645522930000|2022-02-22 09:42:10|494.77|492.13|494.87|492.23|495.08|492.44|494.77|492.13|0
1645522940000|2022-02-22 09:42:20|494.45|491.81|494.24|491.6|494.45|491.81|494.24|491.6|0
1645522950000|2022-02-22 09:42:30|494.77|492.13|494.98|492.34|495.08|492.44|494.45|491.81|0
1645522960000|2022-02-22 09:42:40|495.4|492.76|495.19|492.55|495.4|492.76|495.19|492.55|0
1645522970000|2022-02-22 09:42:50|495.29|492.65|496.13|493.49|496.13|493.49|495.29|492.65|0
1645522980000|2022-02-22 09:43:00|495.61|492.97|496.24|493.6|496.24|493.6|495.61|492.97|0
1645522990000|2022-02-22 09:43:10|496.13|493.49|495.08|492.44|496.13|493.49|495.08|492.44|0
1645523000000|2022-02-22 09:43:20|495.71|493.07|495.92|493.28|496.03|493.39|495.5|492.86|0
1645523010000|2022-02-22 09:43:30|495.19|492.55|495.4|492.76|495.61|492.97|495.19|492.55|0
1645523020000|2022-02-22 09:43:40|496.13|493.49|496.13|493.49|496.24|493.6|496.13|493.49|0
1645523030000|2022-02-22 09:43:50|496.24|493.6|496.13|493.49|496.24|493.6|495.5|492.86|0
1645523040000|2022-02-22 09:44:00|496.55|493.91|496.76|494.12|496.97|494.33|496.45|493.81|0
1645523050000|2022-02-22 09:44:10|496.55|493.91|496.13|493.49|496.55|493.91|496.13|493.49|0
1645523060000|2022-02-22 09:44:20|495.92|493.28|495.71|493.07|496.03|493.39|495.71|493.07|0
1645523070000|2022-02-22 09:44:30|496.03|493.39|495.92|493.28|496.13|493.49|495.92|493.28|0
1645523080000|2022-02-22 09:44:40|496.03|493.39|496.76|494.12|496.76|494.12|496.03|493.39|0
1645523090000|2022-02-22 09:44:50|497.18|494.54|497.18|494.54|497.18|494.54|496.97|494.33|0
1645523100000|2022-02-22 09:45:00|496.87|494.23|496.34|493.7|496.87|494.23|495.82|493.18|0
1645523110000|2022-02-22 09:45:10|496.55|493.91|496.87|494.23|497.29|494.65|496.55|493.91|0
1645523120000|2022-02-22 09:45:20|497.29|494.65|497.08|494.44|497.29|494.65|496.97|494.33|0
1645523130000|2022-02-22 09:45:30|496.97|494.33|497.6|494.96|497.6|494.96|496.97|494.33|0
1645523140000|2022-02-22 09:45:40|497.71|495.07|498.02|495.38|498.34|495.7|497.71|495.07|0
1645523150000|2022-02-22 09:45:50|497.71|495.07|497.92|495.28|498.13|495.49|497.71|495.07|0
1645523160000|2022-02-22 09:46:00|498.02|495.38|497.5|494.86|498.13|495.49|497.5|494.86|0
1645523170000|2022-02-22 09:46:10|497.29|494.65|497.6|494.96|497.6|494.96|497.08|494.44|0
1645523180000|2022-02-22 09:46:20|497.08|494.44|497.5|494.86|497.5|494.86|497.08|494.44|0
1645523190000|2022-02-22 09:46:30|497.39|494.75|497.92|495.28|498.02|495.38|497.39|494.75|0
1645523200000|2022-02-22 09:46:40|498.02|495.38|497.92|495.28|498.13|495.49|497.81|495.17|0
1645523210000|2022-02-22 09:46:50|497.18|494.54|496.45|493.81|497.18|494.54|496.45|493.81|0
1645523220000|2022-02-22 09:47:00|496.34|493.7|497.08|494.44|497.08|494.44|496.34|493.7|0
1645523230000|2022-02-22 09:47:10|496.97|494.33|496.97|494.33|496.97|494.33|496.97|494.33|0
1645523240000|2022-02-22 09:47:20|497.6|494.96|497.6|494.96|497.71|495.07|497.5|494.86|0
1645523250000|2022-02-22 09:47:30|497.39|494.75|497.29|494.65|497.39|494.75|497.18|494.54|0
1645523260000|2022-02-22 09:47:40|497.39|494.75|497.71|495.07|497.71|495.07|497.39|494.75|0
1645523270000|2022-02-22 09:47:50|497.6|494.96|496.97|494.33|497.6|494.96|496.97|494.33|0
1645523280000|2022-02-22 09:48:00|497.6|494.96|498.13|495.49|498.13|495.49|497.5|494.86|0
1645523290000|2022-02-22 09:48:10|498.55|495.91|498.02|495.38|498.55|495.91|498.02|495.38|0
1645523300000|2022-02-22 09:48:20|497.92|495.28|497.71|495.07|497.92|495.28|497.71|495.07|0
1645523310000|2022-02-22 09:48:30|497.92|495.28|498.76|496.12|498.76|496.12|497.92|495.28|0
1645523320000|2022-02-22 09:48:40|498.55|495.91|498.13|495.49|498.55|495.91|498.13|495.49|0
1645523330000|2022-02-22 09:48:50|498.23|495.59|498.44|495.8|498.44|495.8|498.23|495.59|0
1645523340000|2022-02-22 09:49:00|497.81|495.17|498.34|495.7|498.34|495.7|497.81|495.17|0
1645523350000|2022-02-22 09:49:10|498.44|495.8|497.5|494.86|498.44|495.8|497.5|494.86|0
1645523360000|2022-02-22 09:49:20|497.6|494.96|497.39|494.75|497.71|495.07|497.39|494.75|0
1645523370000|2022-02-22 09:49:30|497.6|494.96|497.6|494.96|497.6|494.96|497.39|494.75|0
1645523380000|2022-02-22 09:49:40|497.71|495.07|497.5|494.86|497.71|495.07|497.29|494.65|0
1645523390000|2022-02-22 09:49:50|497.81|495.17|498.23|495.59|498.44|495.8|497.81|495.17|0
1645523400000|2022-02-22 09:50:00|498.13|495.49|498.02|495.38|498.13|495.49|498.02|495.38|0
1645523410000|2022-02-22 09:50:10|497.39|494.75|497.81|495.17|497.81|495.17|497.39|494.75|0
1645523420000|2022-02-22 09:50:20|497.6|494.96|496.97|494.33|497.6|494.96|496.97|494.33|0
1645523430000|2022-02-22 09:50:30|497.18|494.54|496.45|493.81|497.18|494.54|496.45|493.81|0
1645523440000|2022-02-22 09:50:40|496.34|493.7|495.5|492.86|496.34|493.7|495.5|492.86|0
1645523450000|2022-02-22 09:50:50|495.29|492.65|495.39|492.75|495.39|492.75|495.08|492.44|0
1645523460000|2022-02-22 09:51:00|495.08|492.44|495.08|492.44|495.71|493.07|495.08|492.44|0
1645523470000|2022-02-22 09:51:10|495.18|492.54|495.39|492.75|495.5|492.86|495.18|492.54|0
1645523480000|2022-02-22 09:51:20|495.29|492.65|494.65|492.01|495.29|492.65|494.65|492.01|0
1645523490000|2022-02-22 09:51:30|495.39|492.75|495.6|492.96|495.6|492.96|495.39|492.75|0
1645523500000|2022-02-22 09:51:40|496.24|493.6|495.92|493.28|496.24|493.6|495.92|493.28|0
1645523510000|2022-02-22 09:51:50|496.34|493.7|496.97|494.33|496.97|494.33|496.34|493.7|0
1645523520000|2022-02-22 09:52:00|497.18|494.54|496.13|493.49|497.18|494.54|495.81|493.17|0
1645523530000|2022-02-22 09:52:10|496.55|493.91|497.18|494.54|497.18|494.54|496.55|493.91|0
1645523540000|2022-02-22 09:52:20|496.24|493.6|496.45|493.81|496.45|493.81|496.24|493.6|0
1645523550000|2022-02-22 09:52:30|496.76|494.12|496.45|493.81|496.76|494.12|496.45|493.81|0
1645523560000|2022-02-22 09:52:40|496.55|493.91|495.81|493.17|496.66|494.02|495.81|493.17|0
1645523570000|2022-02-22 09:52:50|495.49|492.85|495.49|492.85|495.49|492.85|495.39|492.75|0
1645523580000|2022-02-22 09:53:00|495.39|492.75|495.07|492.43|495.39|492.75|495.07|492.43|0
1645523590000|2022-02-22 09:53:10|494.97|492.33|494.55|491.91|494.97|492.33|494.55|491.91|0
1645523600000|2022-02-22 09:53:20|494.65|492.01|494.86|492.22|494.86|492.22|494.65|492.01|0
1645523610000|2022-02-22 09:53:30|494.65|492.01|494.44|491.8|494.65|492.01|494.44|491.8|0
1645523620000|2022-02-22 09:53:40|494.76|492.12|494.44|491.8|494.76|492.12|494.34|491.7|0
1645523630000|2022-02-22 09:53:50|494.23|491.59|494.44|491.8|494.44|491.8|494.02|491.38|0
1645523640000|2022-02-22 09:54:00|494.65|492.01|494.65|492.01|494.65|492.01|494.65|492.01|0
1645523650000|2022-02-22 09:54:10|494.44|491.8|493.81|491.17|494.65|492.01|493.81|491.17|0
1645523660000|2022-02-22 09:54:20|493.71|491.07|493.18|490.54|493.71|491.07|493.18|490.54|0
1645523670000|2022-02-22 09:54:30|493.39|490.75|494.02|491.38|494.23|491.59|493.39|490.75|0
1645523680000|2022-02-22 09:54:40|493.81|491.17|493.6|490.96|493.81|491.17|493.18|490.54|0
1645523690000|2022-02-22 09:54:50|494.44|491.8|494.02|491.38|494.86|492.22|494.02|491.38|0
1645523700000|2022-02-22 09:55:00|495.18|492.54|495.6|492.96|495.6|492.96|495.18|492.54|0
1645523710000|2022-02-22 09:55:10|495.91|493.27|495.49|492.85|496.12|493.48|495.49|492.85|0
1645523720000|2022-02-22 09:55:20|494.02|491.38|495.91|493.27|495.91|493.27|494.02|491.38|0
1645523730000|2022-02-22 09:55:30|496.02|493.38|496.87|494.23|497.29|494.65|496.02|493.38|0
1645523740000|2022-02-22 09:55:40|496.76|494.12|497.29|494.65|497.29|494.65|496.76|494.12|0
1645523750000|2022-02-22 09:55:50|498.02|495.38|498.13|495.49|498.13|495.49|497.6|494.96|0
1645523760000|2022-02-22 09:56:00|498.34|495.7|498.44|495.8|498.44|495.8|498.34|495.7|0
1645523770000|2022-02-22 09:56:10|498.86|496.22|499.28|496.64|499.28|496.64|498.76|496.12|0
1645523780000|2022-02-22 09:56:20|499.49|496.85|500.13|497.49|500.13|497.49|499.49|496.85|0
1645523790000|2022-02-22 09:56:30|500.24|497.6|500.13|497.49|500.24|497.6|499.92|497.28|0
1645523800000|2022-02-22 09:56:40|500.55|497.91|500.66|498.02|500.66|498.02|500.45|497.81|0
1645523810000|2022-02-22 09:56:50|500.45|497.81|500.97|498.33|500.97|498.33|500.45|497.81|0
1645523820000|2022-02-22 09:57:00|501.29|498.65|500.76|498.12|501.29|498.65|500.76|498.12|0
1645523830000|2022-02-22 09:57:10|500.45|497.81|499.07|496.43|500.45|497.81|499.07|496.43|0
1645523840000|2022-02-22 09:57:20|499.28|496.64|499.7|497.06|499.81|497.17|499.28|496.64|0
1645523850000|2022-02-22 09:57:30|499.39|496.75|498.86|496.22|499.39|496.75|498.65|496.01|0
1645523860000|2022-02-22 09:57:40|499.49|496.85|498.76|496.12|499.49|496.85|498.44|495.8|0
1645523870000|2022-02-22 09:57:50|497.81|495.17|497.39|494.75|498.02|495.38|497.39|494.75|0
1645523880000|2022-02-22 09:58:00|496.54|493.9|496.33|493.69|496.86|494.22|496.33|493.69|0
1645523890000|2022-02-22 09:58:10|496.97|494.33|498.55|495.91|498.55|495.91|496.97|494.33|0
1645523900000|2022-02-22 09:58:20|498.34|495.7|499.49|496.85|499.49|496.85|498.34|495.7|0
1645523910000|2022-02-22 09:58:30|499.39|496.75|499.28|496.64|499.49|496.85|499.28|496.64|0
1645523920000|2022-02-22 09:58:40|499.18|496.54|499.7|497.06|499.7|497.06|499.18|496.54|0
1645523930000|2022-02-22 09:58:50|499.92|497.28|499.07|496.43|499.92|497.28|499.07|496.43|0
1645523940000|2022-02-22 09:59:00|499.39|496.75|498.76|496.12|499.39|496.75|498.76|496.12|0
1645523950000|2022-02-22 09:59:10|498.55|495.91|498.65|496.01|498.97|496.33|498.55|495.91|0
1645523960000|2022-02-22 09:59:20|498.86|496.22|499.6|496.96|499.6|496.96|498.86|496.22|0
1645523970000|2022-02-22 09:59:30|499.49|496.85|499.49|496.85|499.49|496.85|499.39|496.75|0
1645523980000|2022-02-22 09:59:40|499.91|497.27|499.6|496.96|500.24|497.6|499.6|496.96|0
1645523990000|2022-02-22 09:59:50|499.81|497.17|499.91|497.27|499.91|497.27|499.7|497.06|0
1645524000000|2022-02-22 10:00:00|499.39|496.75|499.28|496.64|499.49|496.85|498.86|496.22|0
1645524010000|2022-02-22 10:00:10|500.02|497.38|498.97|496.33|500.02|497.38|498.97|496.33|0
1645524020000|2022-02-22 10:00:20|498.13|495.49|498.13|495.49|499.07|496.43|498.02|495.38|0
1645524030000|2022-02-22 10:00:30|497.92|495.28|496.96|494.32|497.92|495.28|496.96|494.32|0
1645524040000|2022-02-22 10:00:40|497.39|494.75|497.71|495.07|497.71|495.07|497.18|494.54|0
1645524050000|2022-02-22 10:00:50|497.81|495.17|497.71|495.07|497.92|495.28|497.71|495.07|0
1645524060000|2022-02-22 10:01:00|496.96|494.32|497.28|494.64|497.71|495.07|496.96|494.32|0
1645524070000|2022-02-22 10:01:10|496.96|494.32|497.6|494.96|497.6|494.96|496.96|494.32|0
1645524080000|2022-02-22 10:01:20|497.49|494.85|497.49|494.85|497.6|494.96|496.96|494.32|0
1645524090000|2022-02-22 10:01:30|497.6|494.96|497.92|495.28|497.92|495.28|497.6|494.96|0
1645524100000|2022-02-22 10:01:40|498.23|495.59|497.92|495.28|498.97|496.33|497.92|495.28|0
1645524110000|2022-02-22 10:01:50|498.23|495.59|498.65|496.01|498.65|496.01|498.13|495.49|0
1645524120000|2022-02-22 10:02:00|498.55|495.91|498.55|495.91|499.07|496.43|498.55|495.91|0
1645524130000|2022-02-22 10:02:10|498.34|495.7|498.65|496.01|498.97|496.33|498.34|495.7|0
1645524140000|2022-02-22 10:02:20|498.13|495.49|498.02|495.38|498.13|495.49|497.71|495.07|0
1645524150000|2022-02-22 10:02:30|497.39|494.75|497.49|494.85|497.49|494.85|497.28|494.64|0
1645524160000|2022-02-22 10:02:40|497.71|495.07|497.6|494.96|497.81|495.17|497.6|494.96|0
1645524170000|2022-02-22 10:02:50|497.49|494.85|497.07|494.43|497.49|494.85|497.07|494.43|0
1645524180000|2022-02-22 10:03:00|497.17|494.53|496.65|494.01|497.6|494.96|496.65|494.01|0
1645524190000|2022-02-22 10:03:10|496.75|494.11|496.33|493.69|496.96|494.32|496.33|493.69|0
1645524200000|2022-02-22 10:03:20|496.44|493.8|496.33|493.69|496.44|493.8|496.23|493.59|0
1645524210000|2022-02-22 10:03:30|496.23|493.59|495.81|493.17|496.23|493.59|495.81|493.17|0
1645524220000|2022-02-22 10:03:40|495.49|492.85|495.28|492.64|495.6|492.96|495.28|492.64|0
1645524230000|2022-02-22 10:03:50|495.07|492.43|494.65|492.01|495.07|492.43|494.65|492.01|0
1645524240000|2022-02-22 10:04:00|493.81|491.17|492.45|489.81|494.02|491.38|492.45|489.81|0
1645524250000|2022-02-22 10:04:10|492.55|489.91|491.71|489.07|492.55|489.91|491.71|489.07|0
1645524260000|2022-02-22 10:04:20|490.88|488.24|491.61|488.97|491.71|489.07|490.88|488.24|0
1645524270000|2022-02-22 10:04:30|492.34|489.7|492.66|490.02|492.97|490.33|492.34|489.7|0
1645524280000|2022-02-22 10:04:40|492.76|490.12|493.39|490.75|493.39|490.75|492.55|489.91|0
1645524290000|2022-02-22 10:04:50|492.87|490.23|492.55|489.91|493.29|490.65|492.55|489.91|0
1645524300000|2022-02-22 10:05:00|492.45|489.81|493.18|490.54|493.18|490.54|492.24|489.6|0
1645524310000|2022-02-22 10:05:10|492.13|489.49|491.08|488.44|492.13|489.49|491.08|488.44|0
1645524320000|2022-02-22 10:05:20|491.5|488.86|491.08|488.44|491.5|488.86|491.08|488.44|0
1645524330000|2022-02-22 10:05:30|491.29|488.65|492.55|489.91|492.55|489.91|491.29|488.65|0
1645524340000|2022-02-22 10:05:40|492.97|490.33|492.55|489.91|492.97|490.33|492.55|489.91|0
1645524350000|2022-02-22 10:05:50|492.24|489.6|492.03|489.39|492.24|489.6|492.03|489.39|0
1645524360000|2022-02-22 10:06:00|492.13|489.49|491.92|489.28|492.13|489.49|491.5|488.86|0
1645524370000|2022-02-22 10:06:10|492.55|489.91|492.76|490.12|492.76|490.12|492.34|489.7|0
1645524380000|2022-02-22 10:06:20|492.55|489.91|491.82|489.18|492.55|489.91|491.82|489.18|0
1645524390000|2022-02-22 10:06:30|492.13|489.49|491.19|488.55|492.13|489.49|491.19|488.55|0
1645524400000|2022-02-22 10:06:40|491.5|488.86|491.4|488.76|491.92|489.28|491.4|488.76|0
1645524410000|2022-02-22 10:06:50|491.29|488.65|490.98|488.34|491.29|488.65|490.87|488.23|0
1645524420000|2022-02-22 10:07:00|491.08|488.44|490.98|488.34|491.4|488.76|490.98|488.34|0
1645524430000|2022-02-22 10:07:10|491.29|488.65|491.4|488.76|491.4|488.76|491.19|488.55|0
1645524440000|2022-02-22 10:07:20|491.08|488.44|491.4|488.76|491.4|488.76|490.98|488.34|0
1645524450000|2022-02-22 10:07:30|491.29|488.65|491.5|488.86|491.61|488.97|491.29|488.65|0
1645524460000|2022-02-22 10:07:40|491.61|488.97|492.13|489.49|492.13|489.49|491.61|488.97|0
1645524470000|2022-02-22 10:07:50|492.03|489.39|491.5|488.86|492.03|489.39|491.5|488.86|0
1645524480000|2022-02-22 10:08:00|492.13|489.49|491.71|489.07|492.45|489.81|491.71|489.07|0
1645524490000|2022-02-22 10:08:10|492.03|489.39|491.92|489.28|492.03|489.39|491.71|489.07|0
1645524500000|2022-02-22 10:08:20|491.61|488.97|491.61|488.97|491.71|489.07|491.61|488.97|0
1645524510000|2022-02-22 10:08:30|491.4|488.76|491.61|488.97|491.61|488.97|491.4|488.76|0
1645524520000|2022-02-22 10:08:40|491.29|488.65|491.19|488.55|491.29|488.65|491.19|488.55|0
1645524530000|2022-02-22 10:08:50|491.5|488.86|491.71|489.07|491.71|489.07|491.5|488.86|0
1645524540000|2022-02-22 10:09:00|491.5|488.86|491.82|489.18|491.82|489.18|491.5|488.86|0
1645524550000|2022-02-22 10:09:10|491.5|488.86|491.4|488.76|491.5|488.86|491.08|488.44|0
1645524560000|2022-02-22 10:09:20|491.29|488.65|491.08|488.44|491.29|488.65|491.08|488.44|0
1645524570000|2022-02-22 10:09:30|490.87|488.23|490.77|488.13|490.98|488.34|490.77|488.13|0
1645524580000|2022-02-22 10:09:40|490.66|488.02|491.08|488.44|491.08|488.44|490.66|488.02|0
1645524590000|2022-02-22 10:09:50|491.29|488.65|491.4|488.76|491.4|488.76|490.98|488.34|0
1645524600000|2022-02-22 10:10:00|491.19|488.55|491.71|489.07|491.71|489.07|491.19|488.55|0
1645524610000|2022-02-22 10:10:10|492.13|489.49|491.08|488.44|492.13|489.49|491.08|488.44|0
1645524620000|2022-02-22 10:10:20|490.87|488.23|491.4|488.76|491.4|488.76|490.87|488.23|0
1645524630000|2022-02-22 10:10:30|491.82|489.18|491.61|488.97|492.24|489.6|491.61|488.97|0
1645524640000|2022-02-22 10:10:40|492.13|489.49|492.13|489.49|492.13|489.49|492.03|489.39|0
1645524650000|2022-02-22 10:10:50|491.71|489.07|491.4|488.76|491.71|489.07|491.4|488.76|0
1645524660000|2022-02-22 10:11:00|491.29|488.65|491.82|489.18|491.82|489.18|491.29|488.65|0
1645524670000|2022-02-22 10:11:10|491.5|488.86|492.24|489.6|492.24|489.6|491.5|488.86|0
1645524680000|2022-02-22 10:11:20|492.55|489.91|492.34|489.7|492.55|489.91|492.34|489.7|0
1645524690000|2022-02-22 10:11:30|492.24|489.6|492.03|489.39|492.24|489.6|492.03|489.39|0
1645524700000|2022-02-22 10:11:40|492.24|489.6|492.13|489.49|492.24|489.6|492.13|489.49|0
1645524710000|2022-02-22 10:11:50|491.5|488.86|491.82|489.18|491.82|489.18|491.5|488.86|0
1645524720000|2022-02-22 10:12:00|491.71|489.07|491.82|489.18|491.92|489.28|491.71|489.07|0
1645524730000|2022-02-22 10:12:10|492.03|489.39|490.66|488.02|492.03|489.39|490.66|488.02|0
1645524740000|2022-02-22 10:12:20|490.14|487.5|488.99|486.35|490.14|487.5|488.99|486.35|0
1645524750000|2022-02-22 10:12:30|486.28|483.64|485.86|483.22|486.28|483.64|485.86|483.22|0
1645524760000|2022-02-22 10:12:40|485.44|482.8|485.34|482.7|485.86|483.22|485.34|482.7|0
1645524770000|2022-02-22 10:12:50|485.23|482.59|485.55|482.91|485.86|483.22|485.23|482.59|0
1645524780000|2022-02-22 10:13:00|485.65|483.01|485.65|483.01|485.86|483.22|485.65|483.01|0
1645524790000|2022-02-22 10:13:10|485.44|482.8|484.19|481.55|485.44|482.8|484.19|481.55|0
1645524800000|2022-02-22 10:13:20|484.61|481.97|483.98|481.34|484.61|481.97|483.88|481.24|0
1645524810000|2022-02-22 10:13:30|483.36|480.72|483.98|481.34|483.98|481.34|482.53|479.89|0
1645524820000|2022-02-22 10:13:40|483.77|481.13|482.94|480.3|483.77|481.13|482.94|480.3|0
1645524830000|2022-02-22 10:13:50|483.15|480.51|482.43|479.79|483.15|480.51|482.43|479.79|0
1645524840000|2022-02-22 10:14:00|482.73|480.09|482.73|480.09|483.57|480.93|482.73|480.09|0
1645524850000|2022-02-22 10:14:10|482.32|479.68|481.28|478.64|482.32|479.68|481.28|478.64|0
1645524860000|2022-02-22 10:14:20|481.49|478.85|480.86|478.22|481.49|478.85|480.86|478.22|0
1645524870000|2022-02-22 10:14:30|481.07|478.43|479.83|477.19|481.07|478.43|479.83|477.19|0
1645524880000|2022-02-22 10:14:40|479.62|476.98|479.2|476.56|479.62|476.98|479.2|476.56|0
1645524890000|2022-02-22 10:14:50|479.41|476.77|480.35|477.71|480.86|478.22|479.41|476.77|0
1645524900000|2022-02-22 10:15:00|479.83|477.19|480.24|477.6|480.45|477.81|479.83|477.19|0
1645524910000|2022-02-22 10:15:10|480.03|477.39|481.28|478.64|481.28|478.64|480.03|477.39|0
1645524920000|2022-02-22 10:15:20|481.9|479.26|481.69|479.05|481.9|479.26|481.49|478.85|0
1645524930000|2022-02-22 10:15:30|481.59|478.95|481.07|478.43|481.69|479.05|481.07|478.43|0
1645524940000|2022-02-22 10:15:40|480.35|477.71|479.62|476.98|480.35|477.71|479.62|476.98|0
1645524950000|2022-02-22 10:15:50|479.41|476.77|481.07|478.43|481.07|478.43|479.41|476.77|0
1645524960000|2022-02-22 10:16:00|481.28|478.64|480.35|477.71|481.28|478.64|480.35|477.71|0
1645524970000|2022-02-22 10:16:10|480.86|478.22|480.45|477.81|481.07|478.43|480.35|477.71|0
1645524980000|2022-02-22 10:16:20|481.07|478.43|481.07|478.43|481.07|478.43|480.86|478.22|0
1645524990000|2022-02-22 10:16:30|481.28|478.64|481.07|478.43|481.28|478.64|480.97|478.33|0
1645525000000|2022-02-22 10:16:40|480.86|478.22|480.66|478.02|480.86|478.22|480.66|478.02|0
1645525010000|2022-02-22 10:16:50|480.24|477.6|480.03|477.39|480.24|477.6|480.03|477.39|0
1645525020000|2022-02-22 10:17:00|479.62|476.98|478.17|475.53|479.62|476.98|478.17|475.53|0
1645525030000|2022-02-22 10:17:10|478.37|475.73|479.2|476.56|479.2|476.56|478.37|475.73|0
1645525040000|2022-02-22 10:17:20|480.03|477.39|479.2|476.56|480.56|477.92|479.2|476.56|0
1645525050000|2022-02-22 10:17:30|479|476.36|479.2|476.56|479.41|476.77|479|476.36|0
1645525060000|2022-02-22 10:17:40|480.03|477.39|480.45|477.81|480.45|477.81|479.83|477.19|0
1645525070000|2022-02-22 10:17:50|479.83|477.19|480.03|477.39|480.03|477.39|479.83|477.19|0
1645525080000|2022-02-22 10:18:00|480.24|477.6|480.03|477.39|480.24|477.6|480.03|477.39|0
1645525090000|2022-02-22 10:18:10|479.83|477.19|480.45|477.81|480.45|477.81|479.83|477.19|0
1645525100000|2022-02-22 10:18:20|480.24|477.6|480.24|477.6|480.24|477.6|480.03|477.39|0
1645525110000|2022-02-22 10:18:30|479.83|477.19|479.62|476.98|479.83|477.19|479.2|476.56|0
1645525120000|2022-02-22 10:18:40|479.41|476.77|480.14|477.5|480.14|477.5|479.31|476.67|0
1645525130000|2022-02-22 10:18:50|480.03|477.39|478.9|476.26|480.03|477.39|478.9|476.26|0
1645525140000|2022-02-22 10:19:00|479.2|476.56|479.2|476.56|480.14|477.5|479.2|476.56|0
1645525150000|2022-02-22 10:19:10|479|476.36|478.37|475.73|479|476.36|478.37|475.73|0
1645525160000|2022-02-22 10:19:20|479|476.36|478.17|475.53|479|476.36|478.17|475.53|0
1645525170000|2022-02-22 10:19:30|478.27|475.63|478.17|475.53|478.27|475.63|478.17|475.53|0
1645525180000|2022-02-22 10:19:40|477.96|475.32|477.13|474.49|477.96|475.32|477.13|474.49|0
1645525190000|2022-02-22 10:19:50|476.92|474.28|477.45|474.81|477.45|474.81|476.92|474.28|0
1645525200000|2022-02-22 10:20:00|476.92|474.28|477.55|474.91|477.55|474.91|476.92|474.28|0
1645525210000|2022-02-22 10:20:10|476.72|474.08|476.92|474.28|477.13|474.49|476.72|474.08|0
1645525220000|2022-02-22 10:20:20|477.45|474.81|477.54|474.9|477.54|474.9|477.24|474.6|0
1645525230000|2022-02-22 10:20:30|477.34|474.7|476.1|473.46|477.34|474.7|476.1|473.46|0
1645525240000|2022-02-22 10:20:40|476.92|474.28|476.41|473.77|477.03|474.39|476.41|473.77|0
1645525250000|2022-02-22 10:20:50|476.3|473.66|476.3|473.66|476.51|473.87|476.3|473.66|0
1645525260000|2022-02-22 10:21:00|476.51|473.87|476.51|473.87|476.51|473.87|476.51|473.87|0
1645525270000|2022-02-22 10:21:10|476.1|473.46|476.2|473.56|476.2|473.56|476.1|473.46|0
1645525280000|2022-02-22 10:21:20|475.27|472.63|475.06|472.42|475.27|472.63|474.86|472.22|0
1645525290000|2022-02-22 10:21:30|476.1|473.46|475.79|473.15|476.3|473.66|475.79|473.15|0
1645525300000|2022-02-22 10:21:40|475.68|473.04|474.65|472.01|475.68|473.04|474.55|471.91|0
1645525310000|2022-02-22 10:21:50|475.06|472.42|474.96|472.32|475.06|472.42|474.96|472.32|0
1645525320000|2022-02-22 10:22:00|474.86|472.22|476.1|473.46|476.1|473.46|474.76|472.12|0
1645525330000|2022-02-22 10:22:10|475.89|473.25|476.72|474.08|476.72|474.08|475.89|473.25|0
1645525340000|2022-02-22 10:22:20|476.3|473.66|475.27|472.63|476.51|473.87|475.27|472.63|0
1645525350000|2022-02-22 10:22:30|475.48|472.84|474.86|472.22|475.48|472.84|474.86|472.22|0
1645525360000|2022-02-22 10:22:40|475.17|472.53|475.48|472.84|475.48|472.84|475.17|472.53|0
1645525370000|2022-02-22 10:22:50|475.27|472.63|474.24|471.6|475.38|472.74|474.24|471.6|0
1645525380000|2022-02-22 10:23:00|473|470.36|473.21|470.57|473.21|470.57|473|470.36|0
1645525390000|2022-02-22 10:23:10|473.11|470.47|472.69|470.05|473.21|470.57|472.69|470.05|0
1645525400000|2022-02-22 10:23:20|472.79|470.15|472.38|469.74|472.79|470.15|472.38|469.74|0
1645525410000|2022-02-22 10:23:30|472.49|469.85|472.49|469.85|472.59|469.95|472.38|469.74|0
1645525420000|2022-02-22 10:23:40|472.9|470.26|473.41|470.77|473.41|470.77|472.79|470.15|0
1645525430000|2022-02-22 10:23:50|473.2|470.56|472.69|470.05|473.2|470.56|472.69|470.05|0
1645525440000|2022-02-22 10:24:00|472.59|469.95|472.79|470.15|472.79|470.15|472.59|469.95|0
1645525450000|2022-02-22 10:24:10|470.73|468.09|471.35|468.71|471.35|468.71|470.73|468.09|0
1645525460000|2022-02-22 10:24:20|472.08|469.44|472.17|469.53|472.38|469.74|472.08|469.44|0
1645525470000|2022-02-22 10:24:30|472.28|469.64|471.76|469.12|472.28|469.64|471.76|469.12|0
1645525480000|2022-02-22 10:24:40|471.97|469.33|472.79|470.15|472.79|470.15|471.97|469.33|0
1645525490000|2022-02-22 10:24:50|473.2|470.56|473.41|470.77|473.41|470.77|473.2|470.56|0
1645525500000|2022-02-22 10:25:00|473.62|470.98|473.82|471.18|474.03|471.39|473.62|470.98|0
1645525510000|2022-02-22 10:25:10|473.72|471.08|471.56|468.92|473.72|471.08|471.56|468.92|0
1645525520000|2022-02-22 10:25:20|471.46|468.82|471.97|469.33|471.97|469.33|471.46|468.82|0
1645525530000|2022-02-22 10:25:30|472.07|469.43|472.38|469.74|472.38|469.74|472.07|469.43|0
1645525540000|2022-02-22 10:25:40|472.49|469.85|473.41|470.77|473.41|470.77|472.49|469.85|0
1645525550000|2022-02-22 10:25:50|473.31|470.67|472.59|469.95|473.31|470.67|472.59|469.95|0
1645525560000|2022-02-22 10:26:00|472.79|470.15|473.62|470.98|473.62|470.98|472.79|470.15|0
1645525570000|2022-02-22 10:26:10|473.82|471.18|474.24|471.6|474.24|471.6|473.62|470.98|0
1645525580000|2022-02-22 10:26:20|474.44|471.8|473.31|470.67|474.44|471.8|473.31|470.67|0
1645525590000|2022-02-22 10:26:30|473.41|470.77|473|470.36|473.41|470.77|473|470.36|0
1645525600000|2022-02-22 10:26:40|472.69|470.05|471.97|469.33|472.69|470.05|471.97|469.33|0
1645525610000|2022-02-22 10:26:50|471.14|468.5|471.35|468.71|471.35|468.71|470.73|468.09|0
1645525620000|2022-02-22 10:27:00|471.25|468.61|471.87|469.23|472.79|470.15|471.25|468.61|0
1645525630000|2022-02-22 10:27:10|471.66|469.02|472.17|469.53|472.17|469.53|471.66|469.02|0
1645525640000|2022-02-22 10:27:20|471.97|469.33|471.97|469.33|471.97|469.33|471.66|469.02|0
1645525650000|2022-02-22 10:27:30|471.56|468.92|472.07|469.43|472.07|469.43|471.56|468.92|0
1645525660000|2022-02-22 10:27:40|472.79|470.15|473.62|470.98|473.62|470.98|472.79|470.15|0
1645525670000|2022-02-22 10:27:50|473.82|471.18|473.82|471.18|473.82|471.18|473.2|470.56|0
1645525680000|2022-02-22 10:28:00|473.41|470.77|473.72|471.08|473.72|471.08|473.41|470.77|0
1645525690000|2022-02-22 10:28:10|473.62|470.98|472.28|469.64|473.62|470.98|472.28|469.64|0
1645525700000|2022-02-22 10:28:20|472.38|469.74|473.62|470.98|473.62|470.98|472.38|469.74|0
1645525710000|2022-02-22 10:28:30|473.41|470.77|473.41|470.77|473.41|470.77|473.2|470.56|0
1645525720000|2022-02-22 10:28:40|473.1|470.46|473.62|470.98|473.62|470.98|473.1|470.46|0
1645525730000|2022-02-22 10:28:50|473.93|471.29|473.72|471.08|474.03|471.39|473.62|470.98|0
1645525740000|2022-02-22 10:29:00|474.23|471.59|474.55|471.91|474.55|471.91|474.14|471.5|0
1645525750000|2022-02-22 10:29:10|474.44|471.8|472.79|470.15|474.44|471.8|472.79|470.15|0
1645525760000|2022-02-22 10:29:20|473|470.36|472.58|469.94|473|470.36|472.58|469.94|0
1645525770000|2022-02-22 10:29:30|473|470.36|472.69|470.05|473|470.36|472.69|470.05|0
1645525780000|2022-02-22 10:29:40|472.9|470.26|473|470.36|473|470.36|472.58|469.94|0
1645525790000|2022-02-22 10:29:50|473.41|470.77|473.72|471.08|473.82|471.18|473.41|470.77|0
1645525800000|2022-02-22 10:30:00|473.62|470.98|474.23|471.59|474.23|471.59|473.62|470.98|0
1645525810000|2022-02-22 10:30:10|474.03|471.39|474.55|471.91|474.55|471.91|474.03|471.39|0
1645525820000|2022-02-22 10:30:20|474.23|471.59|473.62|470.98|474.23|471.59|473.31|470.67|0
1645525830000|2022-02-22 10:30:30|473.52|470.88|473.93|471.29|473.93|471.29|473.52|470.88|0
1645525840000|2022-02-22 10:30:40|473.52|470.88|472.79|470.15|473.52|470.88|472.79|470.15|0
1645525850000|2022-02-22 10:30:50|472.69|470.05|472.79|470.15|473.1|470.46|472.69|470.05|0
1645525860000|2022-02-22 10:31:00|473|470.36|473.52|470.88|473.52|470.88|472.79|470.15|0
1645525870000|2022-02-22 10:31:10|473.72|471.08|472.69|470.05|473.82|471.18|472.69|470.05|0
1645525880000|2022-02-22 10:31:20|473.52|470.88|473.2|470.56|473.82|471.18|473.2|470.56|0
1645525890000|2022-02-22 10:31:30|472.9|470.26|472.69|470.05|472.9|470.26|472.69|470.05|0
1645525900000|2022-02-22 10:31:40|473|470.36|473.52|470.88|473.52|470.88|473|470.36|0
1645525910000|2022-02-22 10:31:50|473.61|470.97|474.23|471.59|474.23|471.59|473.61|470.97|0
1645525920000|2022-02-22 10:32:00|473.93|471.29|473.72|471.08|473.93|471.29|473.61|470.97|0
1645525930000|2022-02-22 10:32:10|473.41|470.77|474.23|471.59|474.23|471.59|473.41|470.77|0
1645525940000|2022-02-22 10:32:20|473.93|471.29|474.23|471.59|474.23|471.59|473.93|471.29|0
1645525950000|2022-02-22 10:32:30|474.44|471.8|474.44|471.8|474.44|471.8|474.23|471.59|0
1645525960000|2022-02-22 10:32:40|474.65|472.01|474.23|471.59|474.85|472.21|474.23|471.59|0
1645525970000|2022-02-22 10:32:50|474.65|472.01|474.65|472.01|474.75|472.11|474.65|472.01|0
1645525980000|2022-02-22 10:33:00|475.06|472.42|475.68|473.04|475.68|473.04|475.06|472.42|0
1645525990000|2022-02-22 10:33:10|476.09|473.45|476.3|473.66|476.71|474.07|476.09|473.45|0
1645526000000|2022-02-22 10:33:20|476.2|473.56|475.47|472.83|476.2|473.56|475.47|472.83|0
1645526010000|2022-02-22 10:33:30|475.68|473.04|475.89|473.25|475.89|473.25|475.47|472.83|0
1645526020000|2022-02-22 10:33:40|476.09|473.45|475.99|473.35|476.09|473.45|475.89|473.25|0
1645526030000|2022-02-22 10:33:50|476.3|473.66|476.09|473.45|476.51|473.87|476.09|473.45|0
1645526040000|2022-02-22 10:34:00|475.99|473.35|476.51|473.87|476.51|473.87|475.79|473.15|0
1645526050000|2022-02-22 10:34:10|476.09|473.45|475.06|472.42|476.09|473.45|474.85|472.21|0
1645526060000|2022-02-22 10:34:20|475.27|472.63|475.68|473.04|475.68|473.04|475.27|472.63|0
1645526070000|2022-02-22 10:34:30|475.89|473.25|475.17|472.53|475.89|473.25|475.17|472.53|0
1645526080000|2022-02-22 10:34:40|475.47|472.83|475.27|472.63|475.47|472.83|475.27|472.63|0
1645526090000|2022-02-22 10:34:50|474.85|472.21|474.85|472.21|474.85|472.21|474.44|471.8|0
1645526100000|2022-02-22 10:35:00|474.75|472.11|475.99|473.35|475.99|473.35|474.75|472.11|0
1645526110000|2022-02-22 10:35:10|475.68|473.04|475.58|472.94|475.68|473.04|475.58|472.94|0
1645526120000|2022-02-22 10:35:20|475.89|473.25|475.68|473.04|475.89|473.25|475.47|472.83|0
1645526130000|2022-02-22 10:35:30|475.58|472.94|476.09|473.45|476.09|473.45|475.58|472.94|0
1645526140000|2022-02-22 10:35:40|475.68|473.04|475.7|473.06|475.7|473.06|474.65|472.01|0
1645526150000|2022-02-22 10:35:50|475.28|472.64|473.21|470.57|475.28|472.64|473.21|470.57|0
1645526160000|2022-02-22 10:36:00|472.8|470.16|470.94|468.3|472.8|470.16|470.94|468.3|0
1645526170000|2022-02-22 10:36:10|470.52|467.88|471.87|469.23|471.87|469.23|470.32|467.68|0
1645526180000|2022-02-22 10:36:20|471.76|469.12|470.63|467.99|472.18|469.54|470.63|467.99|0
1645526190000|2022-02-22 10:36:30|470.93|468.29|472.3|469.66|472.3|469.66|470.93|468.29|0
1645526200000|2022-02-22 10:36:40|471.88|469.24|471.64|469|471.88|469.24|471.47|468.83|0
1645526210000|2022-02-22 10:36:50|471.84|469.2|472.16|469.52|472.26|469.62|471.84|469.2|0
1645526220000|2022-02-22 10:37:00|472.26|469.62|472.26|469.62|472.88|470.24|472.26|469.62|0
1645526230000|2022-02-22 10:37:10|471.95|469.31|471.54|468.9|472.05|469.41|471.54|468.9|0
1645526240000|2022-02-22 10:37:20|471.23|468.59|471.23|468.59|471.23|468.59|471.23|468.59|0
1645526250000|2022-02-22 10:37:30|471.64|469|468.55|465.91|471.95|469.31|468.55|465.91|0
1645526260000|2022-02-22 10:37:40|467.52|464.88|464.45|461.81|467.52|464.88|464.45|461.81|0
1645526270000|2022-02-22 10:37:50|464.24|461.6|465.88|463.24|465.88|463.24|464.24|461.6|0
1645526280000|2022-02-22 10:38:00|465.67|463.03|466.81|464.17|466.91|464.27|465.67|463.03|0
1645526290000|2022-02-22 10:38:10|467.11|464.47|466.7|464.06|467.11|464.47|466.7|464.06|0
1645526300000|2022-02-22 10:38:20|466.19|463.55|465.06|462.42|466.19|463.55|465.06|462.42|0
1645526310000|2022-02-22 10:38:30|464.96|462.32|463.53|460.89|464.96|462.32|463.53|460.89|0
1645526320000|2022-02-22 10:38:40|463.42|460.78|461.89|459.25|463.42|460.78|461.89|459.25|0
1645526330000|2022-02-22 10:38:50|461.79|459.15|460.36|457.72|461.79|459.15|460.36|457.72|0
1645526340000|2022-02-22 10:39:00|459.74|457.1|459.95|457.31|460.67|458.03|459.74|457.1|0
1645526350000|2022-02-22 10:39:10|460.76|458.12|462.71|460.07|463.01|460.37|460.56|457.92|0
1645526360000|2022-02-22 10:39:20|461.17|458.53|460.76|458.12|461.17|458.53|460.76|458.12|0
1645526370000|2022-02-22 10:39:30|460.97|458.33|459.95|457.31|461.17|458.53|459.95|457.31|0
1645526380000|2022-02-22 10:39:40|459.74|457.1|458.72|456.08|459.74|457.1|458.63|455.99|0
1645526390000|2022-02-22 10:39:50|458.32|455.68|456.49|453.85|458.32|455.68|456.49|453.85|0
1645526400000|2022-02-22 10:40:00|456.69|454.05|453.85|451.21|456.69|454.05|453.85|451.21|0
1645526410000|2022-02-22 10:40:10|454.25|451.61|453.04|450.4|454.66|452.02|453.04|450.4|0
1645526420000|2022-02-22 10:40:20|452.83|450.19|452.23|449.59|452.83|450.19|452.02|449.38|0
1645526430000|2022-02-22 10:40:30|451.52|448.88|451.62|448.98|451.62|448.98|451.52|448.88|0
1645526440000|2022-02-22 10:40:40|451.42|448.78|454.25|451.61|454.25|451.61|451.42|448.78|0
1645526450000|2022-02-22 10:40:50|453.04|450.4|451.62|448.98|453.04|450.4|451.62|448.98|0
1645526460000|2022-02-22 10:41:00|452.02|449.38|453.34|450.7|453.34|450.7|452.02|449.38|0
1645526470000|2022-02-22 10:41:10|452.43|449.79|452.63|449.99|452.83|450.19|452.43|449.79|0
1645526480000|2022-02-22 10:41:20|453.44|450.8|453.24|450.6|454.05|451.41|453.24|450.6|0
1645526490000|2022-02-22 10:41:30|453.95|451.31|453.44|450.8|453.95|451.31|453.44|450.8|0
1645526500000|2022-02-22 10:41:40|452.94|450.3|451.62|448.98|452.94|450.3|451.62|448.98|0
1645526510000|2022-02-22 10:41:50|451.42|448.78|450.4|447.76|451.42|448.78|450.4|447.76|0
1645526520000|2022-02-22 10:42:00|450.2|447.56|451.62|448.98|451.62|448.98|450.2|447.56|0
1645526530000|2022-02-22 10:42:10|451.93|449.29|451.21|448.57|451.93|449.29|451.21|448.57|0
1645526540000|2022-02-22 10:42:20|450.81|448.17|451.42|448.78|451.42|448.78|450.81|448.17|0
1645526550000|2022-02-22 10:42:30|451.62|448.98|453.03|450.39|453.03|450.39|451.62|448.98|0
1645526560000|2022-02-22 10:42:40|453.64|451|454.56|451.92|454.56|451.92|453.64|451|0
1645526570000|2022-02-22 10:42:50|454.25|451.61|453.03|450.39|454.25|451.61|453.03|450.39|0
1645526580000|2022-02-22 10:43:00|453.24|450.6|454.15|451.51|454.25|451.61|453.24|450.6|0
1645526590000|2022-02-22 10:43:10|454.25|451.61|454.86|452.22|454.86|452.22|454.25|451.61|0
1645526600000|2022-02-22 10:43:20|455.27|452.63|456.28|453.64|456.79|454.15|455.27|452.63|0
1645526610000|2022-02-22 10:43:30|456.48|453.84|457.3|454.66|457.3|454.66|456.48|453.84|0
1645526620000|2022-02-22 10:43:40|457.2|454.56|457.61|454.97|457.71|455.07|456.89|454.25|0
1645526630000|2022-02-22 10:43:50|457.71|455.07|456.59|453.95|457.71|455.07|456.48|453.84|0
1645526640000|2022-02-22 10:44:00|455.98|453.34|456.59|453.95|456.59|453.95|455.87|453.23|0
1645526650000|2022-02-22 10:44:10|457.3|454.66|457.91|455.27|457.91|455.27|457|454.36|0
1645526660000|2022-02-22 10:44:20|457.81|455.17|456.69|454.05|457.91|455.27|456.69|454.05|0
1645526670000|2022-02-22 10:44:30|456.28|453.64|456.59|453.95|456.69|454.05|456.28|453.64|0
1645526680000|2022-02-22 10:44:40|456.69|454.05|456.08|453.44|456.69|454.05|456.08|453.44|0
1645526690000|2022-02-22 10:44:50|455.98|453.34|455.67|453.03|455.98|453.34|455.67|453.03|0
1645526700000|2022-02-22 10:45:00|454.56|451.92|454.15|451.51|454.56|451.92|454.15|451.51|0
1645526710000|2022-02-22 10:45:10|453.84|451.2|455.06|452.42|455.27|452.63|453.84|451.2|0
1645526720000|2022-02-22 10:45:20|454.25|451.61|453.84|451.2|454.25|451.61|453.84|451.2|0
1645526730000|2022-02-22 10:45:30|454.05|451.41|454.45|451.81|454.45|451.81|454.05|451.41|0
1645526740000|2022-02-22 10:45:40|454.66|452.02|454.56|451.92|454.96|452.32|454.56|451.92|0
1645526750000|2022-02-22 10:45:50|454.25|451.61|453.95|451.31|455.26|452.62|453.95|451.31|0
1645526760000|2022-02-22 10:46:00|455.57|452.93|456.48|453.84|456.48|453.84|455.57|452.93|0
1645526770000|2022-02-22 10:46:10|455.87|453.23|454.86|452.22|455.87|453.23|454.66|452.02|0
1645526780000|2022-02-22 10:46:20|455.47|452.83|455.98|453.34|455.98|453.34|455.47|452.83|0
1645526790000|2022-02-22 10:46:30|455.87|453.23|456.28|453.64|456.28|453.64|455.67|453.03|0
1645526800000|2022-02-22 10:46:40|457|454.36|456.28|453.64|457|454.36|456.28|453.64|0
1645526810000|2022-02-22 10:46:50|456.18|453.54|455.47|452.83|456.18|453.54|455.37|452.73|0
1645526820000|2022-02-22 10:47:00|456.39|453.75|457.3|454.66|457.3|454.66|456.39|453.75|0
1645526830000|2022-02-22 10:47:10|457.2|454.56|457|454.36|457.3|454.66|456.69|454.05|0
1645526840000|2022-02-22 10:47:20|457.09|454.45|457.4|454.76|457.7|455.06|457.09|454.45|0
1645526850000|2022-02-22 10:47:30|457.3|454.66|456.69|454.05|457.3|454.66|456.69|454.05|0
1645526860000|2022-02-22 10:47:40|457.09|454.45|457.91|455.27|457.91|455.27|457.09|454.45|0
1645526870000|2022-02-22 10:47:50|459.33|456.69|458.72|456.08|459.33|456.69|458.72|456.08|0
1645526880000|2022-02-22 10:48:00|459.24|456.6|457.61|454.97|459.24|456.6|457.61|454.97|0
1645526890000|2022-02-22 10:48:10|457.3|454.66|457.7|455.06|457.81|455.17|457.3|454.66|0
1645526900000|2022-02-22 10:48:20|456.89|454.25|456.69|454.05|456.89|454.25|456.48|453.84|0
1645526910000|2022-02-22 10:48:30|456.48|453.84|457.5|454.86|457.5|454.86|456.48|453.84|0
1645526920000|2022-02-22 10:48:40|457.61|454.97|457.91|455.27|457.91|455.27|457.5|454.86|0
1645526930000|2022-02-22 10:48:50|457.7|455.06|458.31|455.67|458.31|455.67|457.7|455.06|0
1645526940000|2022-02-22 10:49:00|458.11|455.47|458.31|455.67|458.31|455.67|457.5|454.86|0
1645526950000|2022-02-22 10:49:10|457.5|454.86|457.91|455.27|457.91|455.27|457.5|454.86|0
1645526960000|2022-02-22 10:49:20|458.01|455.37|456.79|454.15|458.01|455.37|456.79|454.15|0
1645526970000|2022-02-22 10:49:30|457.09|454.45|457.2|454.56|457.2|454.56|456.89|454.25|0
1645526980000|2022-02-22 10:49:40|457.61|454.97|456.89|454.25|457.7|455.06|456.89|454.25|0
1645526990000|2022-02-22 10:49:50|457.5|454.86|457.7|455.06|457.7|455.06|457.4|454.76|0
1645527000000|2022-02-22 10:50:00|457.81|455.17|457.7|455.06|457.81|455.17|456.89|454.25|0
1645527010000|2022-02-22 10:50:10|456.28|453.64|456.89|454.25|456.89|454.25|456.28|453.64|0
1645527020000|2022-02-22 10:50:20|456.79|454.15|456.89|454.25|457.09|454.45|456.79|454.15|0
1645527030000|2022-02-22 10:50:30|455.98|453.34|455.87|453.23|455.98|453.34|455.78|453.14|0
1645527040000|2022-02-22 10:50:40|455.67|453.03|454.45|451.81|455.67|453.03|454.45|451.81|0
1645527050000|2022-02-22 10:50:50|454.35|451.71|454.25|451.61|454.35|451.71|454.05|451.41|0
1645527060000|2022-02-22 10:51:00|454.45|451.81|454.65|452.01|454.65|452.01|454.45|451.81|0
1645527070000|2022-02-22 10:51:10|454.86|452.22|455.06|452.42|455.17|452.53|454.86|452.22|0
1645527080000|2022-02-22 10:51:20|454.96|452.32|455.17|452.53|455.57|452.93|454.96|452.32|0
1645527090000|2022-02-22 10:51:30|455.47|452.83|455.37|452.73|455.57|452.93|455.37|452.73|0
1645527100000|2022-02-22 10:51:40|455.26|452.62|454.96|452.32|455.26|452.62|454.86|452.22|0
1645527110000|2022-02-22 10:51:50|454.76|452.12|454.35|451.71|454.76|452.12|454.25|451.61|0
1645527120000|2022-02-22 10:52:00|453.84|451.2|453.75|451.11|453.84|451.2|453.75|451.11|0
1645527130000|2022-02-22 10:52:10|453.84|451.2|453.23|450.59|454.76|452.12|453.23|450.59|0
1645527140000|2022-02-22 10:52:20|453.03|450.39|452.93|450.29|453.03|450.39|452.93|450.29|0
1645527150000|2022-02-22 10:52:30|453.34|450.7|452.53|449.89|453.34|450.7|452.53|449.89|0
1645527160000|2022-02-22 10:52:40|452.83|450.19|453.64|451|453.64|451|452.83|450.19|0
1645527170000|2022-02-22 10:52:50|455.67|453.03|454.45|451.81|455.67|453.03|454.45|451.81|0
1645527180000|2022-02-22 10:53:00|453.44|450.8|454.45|451.81|454.45|451.81|453.44|450.8|0
1645527190000|2022-02-22 10:53:10|454.65|452.01|455.06|452.42|455.06|452.42|454.65|452.01|0
1645527200000|2022-02-22 10:53:20|455.47|452.83|454.45|451.81|455.47|452.83|454.45|451.81|0
1645527210000|2022-02-22 10:53:30|454.15|451.51|453.23|450.59|454.15|451.51|453.23|450.59|0
1645527220000|2022-02-22 10:53:40|452.73|450.09|452.42|449.78|452.93|450.29|452.42|449.78|0
1645527230000|2022-02-22 10:53:50|452.93|450.29|453.44|450.8|453.44|450.8|452.93|450.29|0
1645527240000|2022-02-22 10:54:00|453.84|451.2|454.56|451.92|454.56|451.92|453.84|451.2|0
1645527250000|2022-02-22 10:54:10|454.65|452.01|454.04|451.4|454.65|452.01|453.74|451.1|0
1645527260000|2022-02-22 10:54:20|454.15|451.51|454.04|451.4|454.15|451.51|454.04|451.4|0
1645527270000|2022-02-22 10:54:30|454.45|451.81|454.15|451.51|454.45|451.81|454.04|451.4|0
1645527280000|2022-02-22 10:54:40|454.65|452.01|455.06|452.42|455.06|452.42|454.65|452.01|0
1645527290000|2022-02-22 10:54:50|454.96|452.32|455.06|452.42|455.06|452.42|454.65|452.01|0
1645527300000|2022-02-22 10:55:00|455.67|453.03|455.87|453.23|455.87|453.23|455.67|453.03|0
1645527310000|2022-02-22 10:55:10|455.98|453.34|455.67|453.03|455.98|453.34|455.67|453.03|0
1645527320000|2022-02-22 10:55:20|455.57|452.93|454.45|451.81|455.67|453.03|454.45|451.81|0
1645527330000|2022-02-22 10:55:30|455.06|452.42|455.37|452.73|455.37|452.73|454.45|451.81|0
1645527340000|2022-02-22 10:55:40|455.98|453.34|456.68|454.04|456.68|454.04|455.87|453.23|0
1645527350000|2022-02-22 10:55:50|456.89|454.25|456.79|454.15|457.2|454.56|456.79|454.15|0
1645527360000|2022-02-22 10:56:00|457.29|454.65|456.68|454.04|457.29|454.65|456.38|453.74|0
1645527370000|2022-02-22 10:56:10|456.89|454.25|457.5|454.86|457.5|454.86|456.89|454.25|0
1645527380000|2022-02-22 10:56:20|457.7|455.06|457.7|455.06|458.01|455.37|457.7|455.06|0
1645527390000|2022-02-22 10:56:30|457.6|454.96|457.09|454.45|457.6|454.96|456.89|454.25|0
1645527400000|2022-02-22 10:56:40|457.6|454.96|458.72|456.08|458.72|456.08|457.6|454.96|0
1645527410000|2022-02-22 10:56:50|458.52|455.88|458.01|455.37|458.52|455.88|457.9|455.26|0
1645527420000|2022-02-22 10:57:00|458.42|455.78|458.52|455.88|458.52|455.88|458.21|455.57|0
1645527430000|2022-02-22 10:57:10|458.82|456.18|459.03|456.39|459.03|456.39|458.82|456.18|0
1645527440000|2022-02-22 10:57:20|458.72|456.08|458.01|455.37|458.72|456.08|458.01|455.37|0
1645527450000|2022-02-22 10:57:30|457.2|454.56|458.31|455.67|458.31|455.67|457.2|454.56|0
1645527460000|2022-02-22 10:57:40|458.51|455.87|459.13|456.49|459.13|456.49|458.51|455.87|0
1645527470000|2022-02-22 10:57:50|459.23|456.59|458.92|456.28|459.23|456.59|458.72|456.08|0
1645527480000|2022-02-22 10:58:00|458.72|456.08|458.72|456.08|458.72|456.08|458.51|455.87|0
1645527490000|2022-02-22 10:58:10|459.13|456.49|459.64|457|459.64|457|459.13|456.49|0
1645527500000|2022-02-22 10:58:20|459.44|456.8|459.64|457|459.64|457|459.33|456.69|0
1645527510000|2022-02-22 10:58:30|459.33|456.69|460.15|457.51|460.15|457.51|459.33|456.69|0
1645527520000|2022-02-22 10:58:40|460.35|457.71|460.25|457.61|460.35|457.71|460.05|457.41|0
1645527530000|2022-02-22 10:58:50|459.03|456.39|457.5|454.86|459.03|456.39|457.5|454.86|0
1645527540000|2022-02-22 10:59:00|457.6|454.96|458.11|455.47|458.11|455.47|457.6|454.96|0
1645527550000|2022-02-22 10:59:10|458.01|455.37|459.84|457.2|459.84|457.2|458.01|455.37|0
1645527560000|2022-02-22 10:59:20|460.05|457.41|460.55|457.91|460.55|457.91|460.05|457.41|0
1645527570000|2022-02-22 10:59:30|460.46|457.82|460.96|458.32|460.96|458.32|460.46|457.82|0
1645527580000|2022-02-22 10:59:40|460.86|458.22|461.27|458.63|461.37|458.73|460.86|458.22|0
1645527590000|2022-02-22 10:59:50|461.57|458.93|461.68|459.04|461.78|459.14|461.37|458.73|0
1645527600000|2022-02-22 11:00:00|460.96|458.32|460.96|458.32|460.96|458.32|460.86|458.22|0
1645527610000|2022-02-22 11:00:10|461.07|458.43|461.88|459.24|461.88|459.24|461.07|458.43|0
1645527620000|2022-02-22 11:00:20|461.98|459.34|461.48|458.84|461.98|459.34|461.48|458.84|0
1645527630000|2022-02-22 11:00:30|461.78|459.14|461.37|458.73|461.78|459.14|461.37|458.73|0
1645527640000|2022-02-22 11:00:40|461.07|458.43|462.8|460.16|462.8|460.16|460.96|458.32|0
1645527650000|2022-02-22 11:00:50|462.5|459.86|462.39|459.75|462.5|459.86|462.29|459.65|0
1645527660000|2022-02-22 11:01:00|461.68|459.04|461.37|458.73|461.68|459.04|460.96|458.32|0
1645527670000|2022-02-22 11:01:10|461.07|458.43|461.07|458.43|461.07|458.43|460.96|458.32|0
1645527680000|2022-02-22 11:01:20|460.96|458.32|460.35|457.71|461.37|458.73|460.35|457.71|0
1645527690000|2022-02-22 11:01:30|460.14|457.5|460.14|457.5|460.14|457.5|460.05|457.41|0
1645527700000|2022-02-22 11:01:40|460.35|457.71|459.84|457.2|460.35|457.71|459.84|457.2|0
1645527710000|2022-02-22 11:01:50|460.14|457.5|459.74|457.1|460.25|457.61|459.74|457.1|0
1645527720000|2022-02-22 11:02:00|459.64|457|459.23|456.59|459.64|457|459.23|456.59|0
1645527730000|2022-02-22 11:02:10|459.33|456.69|459.23|456.59|459.43|456.79|459.23|456.59|0
1645527740000|2022-02-22 11:02:20|459.53|456.89|459.74|457.1|459.74|457.1|459.33|456.69|0
1645527750000|2022-02-22 11:02:30|460.96|458.32|461.16|458.52|461.16|458.52|460.86|458.22|0
1645527760000|2022-02-22 11:02:40|461.37|458.73|460.14|457.5|461.37|458.73|460.05|457.41|0
1645527770000|2022-02-22 11:02:50|459.43|456.79|458.72|456.08|459.43|456.79|458.72|456.08|0
1645527780000|2022-02-22 11:03:00|459.23|456.59|459.74|457.1|459.74|457.1|459.12|456.48|0
1645527790000|2022-02-22 11:03:10|459.53|456.89|459.33|456.69|459.53|456.89|459.12|456.48|0
1645527800000|2022-02-22 11:03:20|459.64|457|460.35|457.71|460.35|457.71|459.64|457|0
1645527810000|2022-02-22 11:03:30|460.14|457.5|459.74|457.1|460.14|457.5|459.74|457.1|0
1645527820000|2022-02-22 11:03:40|459.53|456.89|459.84|457.2|459.84|457.2|459.23|456.59|0
1645527830000|2022-02-22 11:03:50|459.74|457.1|459.84|457.2|459.94|457.3|459.74|457.1|0
1645527840000|2022-02-22 11:04:00|459.74|457.1|460.14|457.5|460.14|457.5|459.74|457.1|0
1645527850000|2022-02-22 11:04:10|460.05|457.41|460.05|457.41|460.05|457.41|460.05|457.41|0
1645527860000|2022-02-22 11:04:20|460.14|457.5|458.82|456.18|460.14|457.5|458.82|456.18|0
1645527870000|2022-02-22 11:04:30|458.31|455.67|458.11|455.47|458.31|455.67|457.8|455.16|0
1645527880000|2022-02-22 11:04:40|458.31|455.67|458.21|455.57|458.72|456.08|458.21|455.57|0
1645527890000|2022-02-22 11:04:50|457.6|454.96|457.8|455.16|457.8|455.16|457.6|454.96|0
1645527900000|2022-02-22 11:05:00|457.7|455.06|458.51|455.87|458.82|456.18|457.7|455.06|0
1645527910000|2022-02-22 11:05:10|458.72|456.08|459.33|456.69|459.33|456.69|458.72|456.08|0
1645527920000|2022-02-22 11:05:20|459.53|456.89|460.76|458.12|460.76|458.12|459.53|456.89|0
1645527930000|2022-02-22 11:05:30|461.16|458.52|461.27|458.63|461.27|458.63|460.96|458.32|0
1645527940000|2022-02-22 11:05:40|461.37|458.73|461.78|459.14|461.78|459.14|461.37|458.73|0
1645527950000|2022-02-22 11:05:50|461.98|459.34|462.59|459.95|462.59|459.95|461.98|459.34|0
1645527960000|2022-02-22 11:06:00|463.11|460.47|463.21|460.57|463.21|460.57|463.11|460.47|0
1645527970000|2022-02-22 11:06:10|463.11|460.47|463.11|460.47|463.21|460.57|463.11|460.47|0
1645527980000|2022-02-22 11:06:20|463.21|460.57|462.59|459.95|463.21|460.57|462.59|459.95|0
1645527990000|2022-02-22 11:06:30|463|460.36|463.21|460.57|463.41|460.77|463|460.36|0
1645528000000|2022-02-22 11:06:40|463.82|461.18|463.41|460.77|463.82|461.18|463.41|460.77|0
1645528010000|2022-02-22 11:06:50|463.62|460.98|462.59|459.95|463.62|460.98|462.59|459.95|0
1645528020000|2022-02-22 11:07:00|462.8|460.16|463.11|460.47|463.11|460.47|462.8|460.16|0
1645528030000|2022-02-22 11:07:10|463.62|460.98|463.41|460.77|463.93|461.29|463.41|460.77|0
1645528040000|2022-02-22 11:07:20|463.21|460.57|463|460.36|463.41|460.77|462.9|460.26|0
1645528050000|2022-02-22 11:07:30|462.59|459.95|462.5|459.86|462.59|459.95|462.18|459.54|0
1645528060000|2022-02-22 11:07:40|462.39|459.75|462.59|459.95|462.9|460.26|462.39|459.75|0
1645528070000|2022-02-22 11:07:50|461.98|459.34|463|460.36|463|460.36|461.98|459.34|0
1645528080000|2022-02-22 11:08:00|463.82|461.18|462.59|459.95|463.82|461.18|462.59|459.95|0
1645528090000|2022-02-22 11:08:10|462.49|459.85|462.49|459.85|462.49|459.85|462.18|459.54|0
1645528100000|2022-02-22 11:08:20|462.9|460.26|462.49|459.85|462.9|460.26|462.49|459.85|0
1645528110000|2022-02-22 11:08:30|462.59|459.95|463|460.36|463|460.36|462.49|459.85|0
1645528120000|2022-02-22 11:08:40|463.11|460.47|461.68|459.04|463.11|460.47|461.68|459.04|0
1645528130000|2022-02-22 11:08:50|461.47|458.83|461.78|459.14|461.78|459.14|461.37|458.73|0
1645528140000|2022-02-22 11:09:00|462.29|459.65|462.9|460.26|463.11|460.47|462.29|459.65|0
1645528150000|2022-02-22 11:09:10|463|460.36|462.59|459.95|463|460.36|462.59|459.95|0
1645528160000|2022-02-22 11:09:20|462.7|460.06|462.18|459.54|462.7|460.06|462.18|459.54|0
1645528170000|2022-02-22 11:09:30|461.98|459.34|462.18|459.54|462.18|459.54|461.98|459.34|0
1645528180000|2022-02-22 11:09:40|462.49|459.85|462.18|459.54|462.8|460.16|462.18|459.54|0
1645528190000|2022-02-22 11:09:50|462.59|459.95|462.7|460.06|463.21|460.57|462.59|459.95|0
1645528200000|2022-02-22 11:10:00|461.98|459.34|462.18|459.54|462.29|459.65|461.88|459.24|0
1645528210000|2022-02-22 11:10:10|462.39|459.75|462.39|459.75|462.39|459.75|462.39|459.75|0
1645528220000|2022-02-22 11:10:20|462.59|459.95|462.9|460.26|463|460.36|462.59|459.95|0
1645528230000|2022-02-22 11:10:30|462.7|460.06|462.59|459.95|463|460.36|462.59|459.95|0
1645528240000|2022-02-22 11:10:40|463|460.36|462.29|459.65|463.11|460.47|462.29|459.65|0
1645528250000|2022-02-22 11:10:50|462.59|459.95|463.62|460.98|463.62|460.98|462.59|459.95|0
1645528260000|2022-02-22 11:11:00|463.82|461.18|463.82|461.18|463.82|461.18|463.31|460.67|0
1645528270000|2022-02-22 11:11:10|464.13|461.49|464.54|461.9|464.54|461.9|464.02|461.38|0
1645528280000|2022-02-22 11:11:20|463.93|461.29|463.72|461.08|463.93|461.29|463.61|460.97|0
1645528290000|2022-02-22 11:11:30|463.61|460.97|463.72|461.08|463.72|461.08|463.61|460.97|0
1645528300000|2022-02-22 11:11:40|463.41|460.77|463.72|461.08|463.82|461.18|463.41|460.77|0
1645528310000|2022-02-22 11:11:50|463.61|460.97|463.52|460.88|463.61|460.97|463.41|460.77|0
1645528320000|2022-02-22 11:12:00|463.21|460.57|463.21|460.57|463.61|460.97|463.11|460.47|0
1645528330000|2022-02-22 11:12:10|463|460.36|463.61|460.97|463.82|461.18|463|460.36|0
1645528340000|2022-02-22 11:12:20|463.82|461.18|463.93|461.29|464.23|461.59|463.82|461.18|0
1645528350000|2022-02-22 11:12:30|463.52|460.88|463.21|460.57|464.02|461.38|463.21|460.57|0
1645528360000|2022-02-22 11:12:40|464.13|461.49|463.82|461.18|464.64|462|463.82|461.18|0
1645528370000|2022-02-22 11:12:50|463.93|461.29|463.61|460.97|463.93|461.29|463.61|460.97|0
1645528380000|2022-02-22 11:13:00|463|460.36|462.59|459.95|463.21|460.57|462.18|459.54|0
1645528390000|2022-02-22 11:13:10|462.39|459.75|462.59|459.95|462.59|459.95|462.39|459.75|0
1645528400000|2022-02-22 11:13:20|462.39|459.75|461.57|458.93|462.39|459.75|461.57|458.93|0
1645528410000|2022-02-22 11:13:30|461.16|458.52|461.27|458.63|461.27|458.63|461.16|458.52|0
1645528420000|2022-02-22 11:13:40|461.37|458.73|460.96|458.32|461.37|458.73|460.75|458.11|0
1645528430000|2022-02-22 11:13:50|461.16|458.52|460.34|457.7|461.16|458.52|460.34|457.7|0
1645528440000|2022-02-22 11:14:00|460.65|458.01|460.45|457.81|460.65|458.01|460.45|457.81|0
1645528450000|2022-02-22 11:14:10|460.86|458.22|461.36|458.72|461.36|458.72|460.86|458.22|0
1645528460000|2022-02-22 11:14:20|461.68|459.04|461.57|458.93|461.77|459.13|461.57|458.93|0
1645528470000|2022-02-22 11:14:30|461.98|459.34|462.59|459.95|462.59|459.95|461.98|459.34|0
1645528480000|2022-02-22 11:14:40|463|460.36|463.31|460.67|463.31|460.67|463|460.36|0
1645528490000|2022-02-22 11:14:50|463.2|460.56|463.52|460.88|463.52|460.88|463|460.36|0
1645528500000|2022-02-22 11:15:00|463.82|461.18|462.39|459.75|463.82|461.18|462.39|459.75|0
1645528510000|2022-02-22 11:15:10|462.49|459.85|462.18|459.54|462.49|459.85|462.18|459.54|0
1645528520000|2022-02-22 11:15:20|462.8|460.16|463.72|461.08|463.72|461.08|462.8|460.16|0
1645528530000|2022-02-22 11:15:30|463.82|461.18|464.95|462.31|464.95|462.31|463.82|461.18|0
1645528540000|2022-02-22 11:15:40|464.74|462.1|464.84|462.2|464.84|462.2|464.43|461.79|0
1645528550000|2022-02-22 11:15:50|464.02|461.38|462.39|459.75|464.02|461.38|462.39|459.75|0
1645528560000|2022-02-22 11:16:00|462.79|460.15|462.7|460.06|463.11|460.47|462.7|460.06|0
1645528570000|2022-02-22 11:16:10|462.79|460.15|462.79|460.15|462.79|460.15|462.7|460.06|0
1645528580000|2022-02-22 11:16:20|462.9|460.26|462.9|460.26|462.9|460.26|462.9|460.26|0
1645528590000|2022-02-22 11:16:30|463.2|460.56|463.61|460.97|463.61|460.97|463.2|460.56|0
1645528600000|2022-02-22 11:16:40|463|460.36|463.61|460.97|463.61|460.97|462.39|459.75|0
1645528610000|2022-02-22 11:16:50|463.41|460.77|464.02|461.38|464.02|461.38|463.41|460.77|0
1645528620000|2022-02-22 11:17:00|463.82|461.18|463.2|460.56|463.92|461.28|463.2|460.56|0
1645528630000|2022-02-22 11:17:10|463.31|460.67|462.79|460.15|463.31|460.67|462.79|460.15|0
1645528640000|2022-02-22 11:17:20|461.77|459.13|461.98|459.34|462.39|459.75|461.77|459.13|0
1645528650000|2022-02-22 11:17:30|462.29|459.65|461.27|458.63|462.29|459.65|461.27|458.63|0
1645528660000|2022-02-22 11:17:40|461.47|458.83|461.57|458.93|461.57|458.93|460.96|458.32|0
1645528670000|2022-02-22 11:17:50|461.36|458.72|461.98|459.34|461.98|459.34|461.36|458.72|0
1645528680000|2022-02-22 11:18:00|462.79|460.15|463.31|460.67|463.31|460.67|462.39|459.75|0
1645528690000|2022-02-22 11:18:10|463.2|460.56|463.31|460.67|463.31|460.67|463.2|460.56|0
1645528700000|2022-02-22 11:18:20|462.59|459.95|462.29|459.65|462.59|459.95|461.57|458.93|0
1645528710000|2022-02-22 11:18:30|461.98|459.34|461.88|459.24|461.98|459.34|461.77|459.13|0
1645528720000|2022-02-22 11:18:40|461.57|458.93|461.77|459.13|461.77|459.13|461.36|458.72|0
1645528730000|2022-02-22 11:18:50|461.98|459.34|462.18|459.54|462.18|459.54|461.88|459.24|0
1645528740000|2022-02-22 11:19:00|462.38|459.74|461.57|458.93|462.38|459.74|461.57|458.93|0
1645528750000|2022-02-22 11:19:10|461.77|459.13|461.57|458.93|462.08|459.44|461.57|458.93|0
1645528760000|2022-02-22 11:19:20|461.47|458.83|462.38|459.74|463.1|460.46|461.47|458.83|0
1645528770000|2022-02-22 11:19:30|462.7|460.06|463.41|460.77|463.41|460.77|462.7|460.06|0
1645528780000|2022-02-22 11:19:40|463.61|460.97|461.77|459.13|463.61|460.97|461.77|459.13|0
1645528790000|2022-02-22 11:19:50|461.98|459.34|462.18|459.54|462.18|459.54|461.98|459.34|0
1645528800000|2022-02-22 11:20:00|461.57|458.93|461.06|458.42|461.57|458.93|460.95|458.31|0
1645528810000|2022-02-22 11:20:10|460.86|458.22|460.95|458.31|461.06|458.42|460.86|458.22|0
1645528820000|2022-02-22 11:20:20|460.86|458.22|460.75|458.11|460.86|458.22|460.55|457.91|0
1645528830000|2022-02-22 11:20:30|461.57|458.93|459.53|456.89|461.57|458.93|459.43|456.79|0
1645528840000|2022-02-22 11:20:40|458.91|456.27|458.41|455.77|458.91|456.27|458.41|455.77|0
1645528850000|2022-02-22 11:20:50|458.71|456.07|459.32|456.68|459.32|456.68|458.71|456.07|0
1645528860000|2022-02-22 11:21:00|459.43|456.79|459.73|457.09|459.93|457.29|459.43|456.79|0
1645528870000|2022-02-22 11:21:10|459.53|456.89|460.34|457.7|460.55|457.91|459.53|456.89|0
1645528880000|2022-02-22 11:21:20|460.65|458.01|460.75|458.11|460.86|458.22|460.65|458.01|0
1645528890000|2022-02-22 11:21:30|460.95|458.31|460.75|458.11|461.47|458.83|460.75|458.11|0
1645528900000|2022-02-22 11:21:40|461.06|458.42|460.14|457.5|461.06|458.42|460.14|457.5|0
1645528910000|2022-02-22 11:21:50|460.45|457.81|460.86|458.22|460.86|458.22|460.45|457.81|0
1645528920000|2022-02-22 11:22:00|460.55|457.91|461.06|458.42|461.26|458.62|460.55|457.91|0
1645528930000|2022-02-22 11:22:10|460.95|458.31|460.55|457.91|461.16|458.52|460.55|457.91|0
1645528940000|2022-02-22 11:22:20|460.34|457.7|459.73|457.09|460.34|457.7|459.73|457.09|0
1645528950000|2022-02-22 11:22:30|459.84|457.2|460.55|457.91|460.55|457.91|459.84|457.2|0
1645528960000|2022-02-22 11:22:40|460.34|457.7|461.16|458.52|461.16|458.52|460.34|457.7|0
1645528970000|2022-02-22 11:22:50|460.55|457.91|460.24|457.6|460.95|458.31|460.24|457.6|0
1645528980000|2022-02-22 11:23:00|460.75|458.11|461.06|458.42|461.16|458.52|460.75|458.11|0
1645528990000|2022-02-22 11:23:10|460.75|458.11|460.95|458.31|460.95|458.31|460.75|458.11|0
1645529000000|2022-02-22 11:23:20|461.16|458.52|461.97|459.33|461.97|459.33|461.16|458.52|0
1645529010000|2022-02-22 11:23:30|461.57|458.93|462.18|459.54|462.18|459.54|461.57|458.93|0
1645529020000|2022-02-22 11:23:40|462.59|459.95|462.18|459.54|462.59|459.95|462.18|459.54|0
1645529030000|2022-02-22 11:23:50|462.79|460.15|462.49|459.85|463.1|460.46|462.49|459.85|0
1645529040000|2022-02-22 11:24:00|462.38|459.74|462.9|460.26|462.9|460.26|462.38|459.74|0
1645529050000|2022-02-22 11:24:10|462.59|459.95|460.8|458.16|462.59|459.95|460.8|458.16|0
1645529060000|2022-02-22 11:24:20|460.59|457.95|460.8|458.16|460.8|458.16|460.59|457.95|0
1645529070000|2022-02-22 11:24:30|460.9|458.26|460.8|458.16|461.21|458.57|460.59|457.95|0
1645529080000|2022-02-22 11:24:40|461.31|458.67|461.62|458.98|461.82|459.18|461.31|458.67|0
1645529090000|2022-02-22 11:24:50|460.9|458.26|461.62|458.98|461.62|458.98|460.9|458.26|0
1645529100000|2022-02-22 11:25:00|462.03|459.39|461.93|459.29|462.14|459.5|461.93|459.29|0
1645529110000|2022-02-22 11:25:10|461.73|459.09|462.03|459.39|462.03|459.39|461.73|459.09|0
1645529120000|2022-02-22 11:25:20|461.62|458.98|462.14|459.5|462.23|459.59|461.62|458.98|0
1645529130000|2022-02-22 11:25:30|462.23|459.59|462.65|460.01|462.65|460.01|462.14|459.5|0
1645529140000|2022-02-22 11:25:40|462.14|459.5|461.73|459.09|462.14|459.5|461.73|459.09|0
1645529150000|2022-02-22 11:25:50|461.82|459.18|462.44|459.8|462.44|459.8|461.41|458.77|0
1645529160000|2022-02-22 11:26:00|462.85|460.21|462.23|459.59|462.85|460.21|462.23|459.59|0
1645529170000|2022-02-22 11:26:10|462.14|459.5|462.14|459.5|462.14|459.5|462.03|459.39|0
1645529180000|2022-02-22 11:26:20|462.23|459.59|461.93|459.29|462.44|459.8|461.93|459.29|0
1645529190000|2022-02-22 11:26:30|461.82|459.18|461.82|459.18|461.82|459.18|461.72|459.08|0
1645529200000|2022-02-22 11:26:40|461.93|459.29|461.93|459.29|462.23|459.59|461.93|459.29|0
1645529210000|2022-02-22 11:26:50|461.82|459.18|461.82|459.18|461.82|459.18|461.62|458.98|0
1645529220000|2022-02-22 11:27:00|461.72|459.08|461.41|458.77|461.72|459.08|461.41|458.77|0
1645529230000|2022-02-22 11:27:10|460.39|457.75|460.8|458.16|460.8|458.16|460.39|457.75|0
1645529240000|2022-02-22 11:27:20|461.41|458.77|462.65|460.01|462.65|460.01|461.31|458.67|0
1645529250000|2022-02-22 11:27:30|462.03|459.39|462.34|459.7|462.34|459.7|461.41|458.77|0
1645529260000|2022-02-22 11:27:40|462.44|459.8|462.85|460.21|462.96|460.32|462.44|459.8|0
1645529270000|2022-02-22 11:27:50|462.65|460.01|462.44|459.8|462.65|460.01|462.23|459.59|0
1645529280000|2022-02-22 11:28:00|462.14|459.5|461.62|458.98|462.14|459.5|461.52|458.88|0
1645529290000|2022-02-22 11:28:10|461.21|458.57|461.52|458.88|461.52|458.88|461.21|458.57|0
1645529300000|2022-02-22 11:28:20|461.31|458.67|461.52|458.88|461.52|458.88|461.31|458.67|0
1645529310000|2022-02-22 11:28:30|461.62|458.98|462.34|459.7|462.85|460.21|461.62|458.98|0
1645529320000|2022-02-22 11:28:40|462.44|459.8|461.41|458.77|462.44|459.8|461.41|458.77|0
1645529330000|2022-02-22 11:28:50|461|458.36|461.62|458.98|461.62|458.98|460.39|457.75|0
1645529340000|2022-02-22 11:29:00|461.82|459.18|462.23|459.59|462.34|459.7|461.82|459.18|0
1645529350000|2022-02-22 11:29:10|462.44|459.8|462.34|459.7|462.44|459.8|462.34|459.7|0
1645529360000|2022-02-22 11:29:20|462.85|460.21|462.44|459.8|462.85|460.21|462.44|459.8|0
1645529370000|2022-02-22 11:29:30|462.23|459.59|462.55|459.91|462.55|459.91|462.23|459.59|0
1645529380000|2022-02-22 11:29:40|462.64|460|462.85|460.21|462.96|460.32|462.64|460|0
1645529390000|2022-02-22 11:29:50|463.26|460.62|462.55|459.91|463.26|460.62|462.55|459.91|0
1645529400000|2022-02-22 11:30:00|462.23|459.59|461.82|459.18|462.23|459.59|461.82|459.18|0
1645529410000|2022-02-22 11:30:10|461.62|458.98|461.62|458.98|461.62|458.98|461.21|458.57|0
1645529420000|2022-02-22 11:30:20|461.82|459.18|461.82|459.18|461.82|459.18|461.82|459.18|0
1645529430000|2022-02-22 11:30:30|461.62|458.98|461.21|458.57|461.62|458.98|461.21|458.57|0
1645529440000|2022-02-22 11:30:40|461.62|458.98|462.55|459.91|462.55|459.91|461.62|458.98|0
1645529450000|2022-02-22 11:30:50|462.75|460.11|462.85|460.21|463.06|460.42|462.75|460.11|0
1645529460000|2022-02-22 11:31:00|462.96|460.32|462.23|459.59|462.96|460.32|462.23|459.59|0
1645529470000|2022-02-22 11:31:10|462.75|460.11|461.82|459.18|462.75|460.11|461.82|459.18|0
1645529480000|2022-02-22 11:31:20|461.41|458.77|462.44|459.8|462.44|459.8|461.41|458.77|0
1645529490000|2022-02-22 11:31:30|462.34|459.7|462.55|459.91|462.64|460|462.34|459.7|0
1645529500000|2022-02-22 11:31:40|463.06|460.42|462.64|460|463.06|460.42|462.64|460|0
1645529510000|2022-02-22 11:31:50|463.06|460.42|463.26|460.62|463.26|460.62|462.85|460.21|0
1645529520000|2022-02-22 11:32:00|462.75|460.11|462.75|460.11|462.75|460.11|462.13|459.49|0
1645529530000|2022-02-22 11:32:10|462.55|459.91|462.85|460.21|462.85|460.21|462.44|459.8|0
1645529540000|2022-02-22 11:32:20|462.55|459.91|462.96|460.32|463.26|460.62|462.55|459.91|0
1645529550000|2022-02-22 11:32:30|463.26|460.62|463.88|461.24|463.88|461.24|462.96|460.32|0
1645529560000|2022-02-22 11:32:40|463.67|461.03|464.08|461.44|464.08|461.44|463.67|461.03|0
1645529570000|2022-02-22 11:32:50|464.29|461.65|464.29|461.65|464.29|461.65|464.29|461.65|0
1645529580000|2022-02-22 11:33:00|464.5|461.86|464.5|461.86|464.7|462.06|464.5|461.86|0
1645529590000|2022-02-22 11:33:10|464.7|462.06|465.63|462.99|465.63|462.99|464.7|462.06|0
1645529600000|2022-02-22 11:33:20|465.84|463.2|466.35|463.71|466.56|463.92|465.84|463.2|0
1645529610000|2022-02-22 11:33:30|466.56|463.92|466.35|463.71|466.56|463.92|466.35|463.71|0
1645529620000|2022-02-22 11:33:40|466.05|463.41|466.76|464.12|466.76|464.12|465.53|462.89|0
1645529630000|2022-02-22 11:33:50|466.87|464.23|466.87|464.23|467.18|464.54|466.87|464.23|0
1645529640000|2022-02-22 11:34:00|466.97|464.33|466.97|464.33|467.08|464.44|466.76|464.12|0
1645529650000|2022-02-22 11:34:10|467.08|464.44|466.97|464.33|467.08|464.44|466.97|464.33|0
1645529660000|2022-02-22 11:34:20|467.18|464.54|466.56|463.92|467.18|464.54|466.56|463.92|0
1645529670000|2022-02-22 11:34:30|466.76|464.12|466.35|463.71|466.76|464.12|466.35|463.71|0
1645529680000|2022-02-22 11:34:40|466.56|463.92|465.94|463.3|466.56|463.92|465.94|463.3|0
1645529690000|2022-02-22 11:34:50|465.73|463.09|465.94|463.3|465.94|463.3|465.73|463.09|0
1645529700000|2022-02-22 11:35:00|465.32|462.68|464.81|462.17|465.32|462.68|464.7|462.06|0
1645529710000|2022-02-22 11:35:10|464.4|461.76|464.49|461.85|464.49|461.85|464.29|461.65|0
1645529720000|2022-02-22 11:35:20|464.4|461.76|465.84|463.2|465.94|463.3|464.4|461.76|0
1645529730000|2022-02-22 11:35:30|465.94|463.3|466.97|464.33|466.97|464.33|465.94|463.3|0
1645529740000|2022-02-22 11:35:40|467.18|464.54|467.18|464.54|467.28|464.64|467.08|464.44|0
1645529750000|2022-02-22 11:35:50|468.21|465.57|468|465.36|468.21|465.57|467.79|465.15|0
1645529760000|2022-02-22 11:36:00|468.21|465.57|467.59|464.95|468.21|465.57|467.59|464.95|0
1645529770000|2022-02-22 11:36:10|468|465.36|468.41|465.77|468.41|465.77|467.79|465.15|0
1645529780000|2022-02-22 11:36:20|468.21|465.57|468|465.36|468.21|465.57|467.79|465.15|0
1645529790000|2022-02-22 11:36:30|467.7|465.06|466.87|464.23|467.7|465.06|466.76|464.12|0
1645529800000|2022-02-22 11:36:40|466.97|464.33|467.17|464.53|467.17|464.53|466.76|464.12|0
1645529810000|2022-02-22 11:36:50|467.38|464.74|468|465.36|468|465.36|466.76|464.12|0
1645529820000|2022-02-22 11:37:00|468.32|465.68|467.17|464.53|468.32|465.68|467.17|464.53|0
1645529830000|2022-02-22 11:37:10|467.38|464.74|468.21|465.57|468.21|465.57|467.38|464.74|0
1645529840000|2022-02-22 11:37:20|468.31|465.67|468.21|465.57|468.41|465.77|468.21|465.57|0
1645529850000|2022-02-22 11:37:30|467.28|464.64|466.14|463.5|467.28|464.64|466.14|463.5|0
1645529860000|2022-02-22 11:37:40|466.35|463.71|466.35|463.71|466.35|463.71|466.14|463.5|0
1645529870000|2022-02-22 11:37:50|466.56|463.92|467.28|464.64|467.28|464.64|466.56|463.92|0
1645529880000|2022-02-22 11:38:00|467.49|464.85|467.59|464.95|467.79|465.15|467.49|464.85|0
1645529890000|2022-02-22 11:38:10|467.08|464.44|466.97|464.33|467.08|464.44|466.87|464.23|0
1645529900000|2022-02-22 11:38:20|467.08|464.44|466.76|464.12|467.17|464.53|466.76|464.12|0
1645529910000|2022-02-22 11:38:30|467.38|464.74|468.62|465.98|468.62|465.98|467.38|464.74|0
1645529920000|2022-02-22 11:38:40|468.41|465.77|468.41|465.77|468.41|465.77|468.31|465.67|0
1645529930000|2022-02-22 11:38:50|468.31|465.67|468.41|465.77|468.41|465.77|468.21|465.57|0
1645529940000|2022-02-22 11:39:00|468.62|465.98|469.14|466.5|469.14|466.5|468.62|465.98|0
1645529950000|2022-02-22 11:39:10|468.62|465.98|468.83|466.19|468.83|466.19|468.62|465.98|0
1645529960000|2022-02-22 11:39:20|468.73|466.09|468.83|466.19|468.83|466.19|468.52|465.88|0
1645529970000|2022-02-22 11:39:30|469.86|467.22|469.45|466.81|469.86|467.22|469.45|466.81|0
1645529980000|2022-02-22 11:39:40|469.86|467.22|469.65|467.01|469.86|467.22|469.55|466.91|0
1645529990000|2022-02-22 11:39:50|469.45|466.81|469.65|467.01|470.07|467.43|469.45|466.81|0
1645530000000|2022-02-22 11:40:00|469.86|467.22|468.62|465.98|469.86|467.22|468.62|465.98|0
1645530010000|2022-02-22 11:40:10|468.21|465.57|468.21|465.57|468.21|465.57|467.79|465.15|0
1645530020000|2022-02-22 11:40:20|469.24|466.6|469.24|466.6|469.24|466.6|469.03|466.39|0
1645530030000|2022-02-22 11:40:30|469.76|467.12|469.86|467.22|469.97|467.33|469.76|467.12|0
1645530040000|2022-02-22 11:40:40|470.07|467.43|469.97|467.33|470.38|467.74|469.97|467.33|0
1645530050000|2022-02-22 11:40:50|470.07|467.43|470.48|467.84|470.48|467.84|470.07|467.43|0
1645530060000|2022-02-22 11:41:00|469.86|467.22|470.27|467.63|470.27|467.63|469.76|467.12|0
1645530070000|2022-02-22 11:41:10|470.48|467.84|470.48|467.84|470.9|468.26|470.48|467.84|0
1645530080000|2022-02-22 11:41:20|470.27|467.63|470.27|467.63|470.27|467.63|470.27|467.63|0
1645530090000|2022-02-22 11:41:30|470.07|467.43|469.65|467.01|470.07|467.43|469.65|467.01|0
1645530100000|2022-02-22 11:41:40|470.07|467.43|468.52|465.88|470.07|467.43|468.11|465.47|0
1645530110000|2022-02-22 11:41:50|467.07|464.43|468.52|465.88|468.52|465.88|467.07|464.43|0
1645530120000|2022-02-22 11:42:00|468|465.36|468.11|465.47|468.21|465.57|468|465.36|0
1645530130000|2022-02-22 11:42:10|468|465.36|469.03|466.39|469.03|466.39|468|465.36|0
1645530140000|2022-02-22 11:42:20|469.24|466.6|467.69|465.05|469.24|466.6|467.69|465.05|0
1645530150000|2022-02-22 11:42:30|467.9|465.26|469.03|466.39|469.03|466.39|467.9|465.26|0
1645530160000|2022-02-22 11:42:40|468.11|465.47|467.28|464.64|468.11|465.47|467.28|464.64|0
1645530170000|2022-02-22 11:42:50|467.17|464.53|466.87|464.23|467.17|464.53|466.87|464.23|0
1645530180000|2022-02-22 11:43:00|466.76|464.12|466.76|464.12|466.87|464.23|466.76|464.12|0
1645530190000|2022-02-22 11:43:10|466.55|463.91|467.07|464.43|467.07|464.43|466.55|463.91|0
1645530200000|2022-02-22 11:43:20|467.17|464.53|467.17|464.53|467.28|464.64|467.17|464.53|0
1645530210000|2022-02-22 11:43:30|466.97|464.33|466.76|464.12|466.97|464.33|466.76|464.12|0
1645530220000|2022-02-22 11:43:40|467.38|464.74|467.49|464.85|467.49|464.85|467.38|464.74|0
1645530230000|2022-02-22 11:43:50|467.17|464.53|466.87|464.23|467.17|464.53|466.76|464.12|0
1645530240000|2022-02-22 11:44:00|466.97|464.33|468|465.36|468|465.36|466.97|464.33|0
1645530250000|2022-02-22 11:44:10|467.49|464.85|467.38|464.74|467.49|464.85|467.17|464.53|0
1645530260000|2022-02-22 11:44:20|467.17|464.53|466.76|464.12|467.17|464.53|466.76|464.12|0
1645530270000|2022-02-22 11:44:30|467.28|464.64|466.97|464.33|467.28|464.64|466.97|464.33|0
1645530280000|2022-02-22 11:44:40|466.55|463.91|466.14|463.5|466.55|463.91|465.84|463.2|0
1645530290000|2022-02-22 11:44:50|465.93|463.29|466.35|463.71|466.35|463.71|465.93|463.29|0
1645530300000|2022-02-22 11:45:00|466.14|463.5|465.42|462.78|466.14|463.5|465.42|462.78|0
1645530310000|2022-02-22 11:45:10|465.01|462.37|465.73|463.09|465.73|463.09|465.01|462.37|0
1645530320000|2022-02-22 11:45:20|465.93|463.29|465.42|462.78|465.93|463.29|465.42|462.78|0
1645530330000|2022-02-22 11:45:30|465.73|463.09|465.73|463.09|465.73|463.09|465.32|462.68|0
1645530340000|2022-02-22 11:45:40|465.32|462.68|466.35|463.71|466.35|463.71|465.32|462.68|0
1645530350000|2022-02-22 11:45:50|465.93|463.29|465.93|463.29|465.93|463.29|465.93|463.29|0
1645530360000|2022-02-22 11:46:00|465.42|462.78|464.9|462.26|465.42|462.78|464.9|462.26|0
1645530370000|2022-02-22 11:46:10|465.22|462.58|465.22|462.58|465.32|462.68|465.22|462.58|0
1645530380000|2022-02-22 11:46:20|465.11|462.47|465.01|462.37|465.11|462.47|464.9|462.26|0
1645530390000|2022-02-22 11:46:30|464.6|461.96|464.9|462.26|465.01|462.37|464.6|461.96|0
1645530400000|2022-02-22 11:46:40|464.6|461.96|464.9|462.26|464.9|462.26|464.49|461.85|0
1645530410000|2022-02-22 11:46:50|464.8|462.16|464.49|461.85|464.8|462.16|464.39|461.75|0
1645530420000|2022-02-22 11:47:00|464.29|461.65|464.28|461.64|464.29|461.65|464.28|461.64|0
1645530430000|2022-02-22 11:47:10|465.32|462.68|465.31|462.67|465.32|462.68|465.01|462.37|0
1645530440000|2022-02-22 11:47:20|465.11|462.47|465.31|462.67|465.31|462.67|465.11|462.47|0
1645530450000|2022-02-22 11:47:30|465.22|462.58|465.01|462.37|465.22|462.58|464.9|462.26|0
1645530460000|2022-02-22 11:47:40|465.11|462.47|465.11|462.47|465.22|462.58|465.01|462.37|0
1645530470000|2022-02-22 11:47:50|464.8|462.16|464.9|462.26|464.9|462.26|464.8|462.16|0
1645530480000|2022-02-22 11:48:00|464.8|462.16|464.6|461.96|464.8|462.16|464.39|461.75|0
1645530490000|2022-02-22 11:48:10|465.01|462.37|464.8|462.16|465.11|462.47|464.8|462.16|0
1645530500000|2022-02-22 11:48:20|464.6|461.96|465.11|462.47|465.11|462.47|464.6|461.96|0
1645530510000|2022-02-22 11:48:30|465.22|462.58|464.7|462.06|465.22|462.58|464.7|462.06|0
1645530520000|2022-02-22 11:48:40|464.9|462.26|465.11|462.47|465.22|462.58|464.9|462.26|0
1645530530000|2022-02-22 11:48:50|465.01|462.37|465.11|462.47|465.31|462.67|465.01|462.37|0
1645530540000|2022-02-22 11:49:00|464.9|462.26|465.73|463.09|465.73|463.09|464.8|462.16|0
1645530550000|2022-02-22 11:49:10|465.11|462.47|464.9|462.26|465.22|462.58|464.7|462.06|0
1645530560000|2022-02-22 11:49:20|464.8|462.16|464.8|462.16|465.11|462.47|464.8|462.16|0
1645530570000|2022-02-22 11:49:30|464.9|462.26|464.8|462.16|465.11|462.47|464.8|462.16|0
1645530580000|2022-02-22 11:49:40|465.11|462.47|464.19|461.55|465.11|462.47|464.19|461.55|0
1645530590000|2022-02-22 11:49:50|464.28|461.64|464.08|461.44|464.28|461.64|464.08|461.44|0
1645530600000|2022-02-22 11:50:00|464.19|461.55|464.8|462.16|464.8|462.16|464.19|461.55|0
1645530610000|2022-02-22 11:50:10|464.49|461.85|464.8|462.16|464.8|462.16|464.49|461.85|0
1645530620000|2022-02-22 11:50:20|464.6|461.96|463.77|461.13|464.9|462.26|463.77|461.13|0
1645530630000|2022-02-22 11:50:30|463.46|460.82|463.67|461.03|463.67|461.03|463.46|460.82|0
1645530640000|2022-02-22 11:50:40|463.25|460.61|462.43|459.79|463.25|460.61|462.43|459.79|0
1645530650000|2022-02-22 11:50:50|462.64|460|463.25|460.61|463.46|460.82|462.64|460|0
1645530660000|2022-02-22 11:51:00|462.84|460.2|462.43|459.79|462.84|460.2|462.43|459.79|0
1645530670000|2022-02-22 11:51:10|462.02|459.38|461.82|459.18|462.02|459.38|461.82|459.18|0
1645530680000|2022-02-22 11:51:20|462.23|459.59|462.23|459.59|462.23|459.59|461.82|459.18|0
1645530690000|2022-02-22 11:51:30|462.64|460|462.43|459.79|462.64|460|462.23|459.59|0
1645530700000|2022-02-22 11:51:40|462.64|460|462.33|459.69|462.64|460|462.33|459.69|0
1645530710000|2022-02-22 11:51:50|462.23|459.59|459.76|457.12|462.23|459.59|459.76|457.12|0
1645530720000|2022-02-22 11:52:00|459.56|456.92|459.97|457.33|459.97|457.33|459.46|456.82|0
1645530730000|2022-02-22 11:52:10|458.94|456.3|458.94|456.3|458.94|456.3|458.74|456.1|0
1645530740000|2022-02-22 11:52:20|458.12|455.48|458.33|455.69|458.64|456|458.12|455.48|0
1645530750000|2022-02-22 11:52:30|458.74|456.1|459.25|456.61|459.25|456.61|458.64|456|0
1645530760000|2022-02-22 11:52:40|458.94|456.3|458.74|456.1|459.15|456.51|458.74|456.1|0
1645530770000|2022-02-22 11:52:50|459.35|456.71|458.84|456.2|459.35|456.71|458.84|456.2|0
1645530780000|2022-02-22 11:53:00|457.71|455.07|458.33|455.69|458.33|455.69|457.71|455.07|0
1645530790000|2022-02-22 11:53:10|458.64|456|458.94|456.3|458.94|456.3|458.64|456|0
1645530800000|2022-02-22 11:53:20|458.74|456.1|457.71|455.07|458.74|456.1|457.71|455.07|0
1645530810000|2022-02-22 11:53:30|458.33|455.69|458.64|456|458.64|456|458.33|455.69|0
1645530820000|2022-02-22 11:53:40|458.53|455.89|458.94|456.3|459.15|456.51|458.53|455.89|0
1645530830000|2022-02-22 11:53:50|459.46|456.82|459.56|456.92|459.97|457.33|459.46|456.82|0
1645530840000|2022-02-22 11:54:00|459.76|457.12|459.76|457.12|459.76|457.12|459.56|456.92|0
1645530850000|2022-02-22 11:54:10|460.17|457.53|460.07|457.43|460.17|457.53|459.76|457.12|0
1645530860000|2022-02-22 11:54:20|459.97|457.33|460.58|457.94|460.58|457.94|459.76|457.12|0
1645530870000|2022-02-22 11:54:30|460.79|458.15|460.79|458.15|460.79|458.15|460.79|458.15|0
1645530880000|2022-02-22 11:54:40|461.1|458.46|461.4|458.76|461.4|458.76|460.99|458.35|0
1645530890000|2022-02-22 11:54:50|460.79|458.15|460.79|458.15|460.79|458.15|460.38|457.74|0
1645530900000|2022-02-22 11:55:00|460.17|457.53|459.76|457.12|460.38|457.74|459.76|457.12|0
1645530910000|2022-02-22 11:55:10|459.15|456.51|459.25|456.61|459.35|456.71|459.15|456.51|0
1645530920000|2022-02-22 11:55:20|459.97|457.33|461.4|458.76|461.4|458.76|459.97|457.33|0
1645530930000|2022-02-22 11:55:30|460.79|458.15|460.38|457.74|460.89|458.25|460.38|457.74|0
1645530940000|2022-02-22 11:55:40|460.17|457.53|460.58|457.94|460.58|457.94|460.17|457.53|0
1645530950000|2022-02-22 11:55:50|460.69|458.05|460.79|458.15|460.79|458.15|460.69|458.05|0
1645530960000|2022-02-22 11:56:00|461.2|458.56|461.2|458.56|461.2|458.56|460.58|457.94|0
1645530970000|2022-02-22 11:56:10|460.99|458.35|460.79|458.15|461.2|458.56|460.79|458.15|0
1645530980000|2022-02-22 11:56:20|460.99|458.35|460.99|458.35|461.3|458.66|460.99|458.35|0
1645530990000|2022-02-22 11:56:30|461.2|458.56|461.2|458.56|461.2|458.56|460.79|458.15|0
1645531000000|2022-02-22 11:56:40|461.4|458.76|461.2|458.56|461.4|458.76|461.2|458.56|0
1645531010000|2022-02-22 11:56:50|461.3|458.66|461.4|458.76|461.4|458.76|461.3|458.66|0
1645531020000|2022-02-22 11:57:00|461.1|458.46|461.2|458.56|461.3|458.66|460.99|458.35|0
1645531030000|2022-02-22 11:57:10|460.99|458.35|459.87|457.23|460.99|458.35|459.87|457.23|0
1645531040000|2022-02-22 11:57:20|459.97|457.33|460.79|458.15|460.79|458.15|459.97|457.33|0
1645531050000|2022-02-22 11:57:30|460.48|457.84|460.17|457.53|460.48|457.84|460.17|457.53|0
1645531060000|2022-02-22 11:57:40|459.76|457.12|459.56|456.92|459.76|457.12|459.56|456.92|0
1645531070000|2022-02-22 11:57:50|459.46|456.82|460.48|457.84|460.58|457.94|459.46|456.82|0
1645531080000|2022-02-22 11:58:00|460.38|457.74|460.38|457.74|460.58|457.94|460.17|457.53|0
1645531090000|2022-02-22 11:58:10|460.17|457.53|460.38|457.74|460.79|458.15|460.17|457.53|0
1645531100000|2022-02-22 11:58:20|460.79|458.15|460.69|458.05|460.79|458.15|460.69|458.05|0
1645531110000|2022-02-22 11:58:30|460.89|458.25|460.99|458.35|460.99|458.35|460.79|458.15|0
1645531120000|2022-02-22 11:58:40|461.2|458.56|461.2|458.56|461.2|458.56|460.99|458.35|0
1645531130000|2022-02-22 11:58:50|460.99|458.35|460.99|458.35|460.99|458.35|460.69|458.05|0
1645531140000|2022-02-22 11:59:00|460.89|458.25|460.17|457.53|460.89|458.25|459.97|457.33|0
1645531150000|2022-02-22 11:59:10|460.79|458.15|459.97|457.33|460.79|458.15|459.76|457.12|0
1645531160000|2022-02-22 11:59:20|460.07|457.43|459.97|457.33|460.07|457.43|459.97|457.33|0
1645531170000|2022-02-22 11:59:30|460.38|457.74|461.2|458.56|461.2|458.56|460.38|457.74|0
1645531180000|2022-02-22 11:59:40|460.79|458.15|461.2|458.56|461.4|458.76|460.79|458.15|0
1645531190000|2022-02-22 11:59:50|460.99|458.35|461.3|458.66|461.4|458.76|460.89|458.25|0
1645531200000|2022-02-22 12:00:00|462.22|459.58|463.87|461.23|463.87|461.23|462.22|459.58|0
1645531210000|2022-02-22 12:00:10|462.84|460.2|462.63|459.99|462.84|460.2|462.33|459.69|0
1645531220000|2022-02-22 12:00:20|463.56|460.92|463.66|461.02|463.66|461.02|463.56|460.92|0
1645531230000|2022-02-22 12:00:30|463.46|460.82|464.69|462.05|464.9|462.26|463.46|460.82|0
1645531240000|2022-02-22 12:00:40|465.1|462.46|464.9|462.26|465.1|462.46|464.9|462.26|0
1645531250000|2022-02-22 12:00:50|465.1|462.46|465.01|462.37|465.21|462.57|465.01|462.37|0
1645531260000|2022-02-22 12:01:00|464.9|462.26|464.49|461.85|465.1|462.46|464.49|461.85|0
1645531270000|2022-02-22 12:01:10|464.28|461.64|464.69|462.05|464.69|462.05|463.98|461.34|0
1645531280000|2022-02-22 12:01:20|465.1|462.46|466.34|463.7|466.34|463.7|465.1|462.46|0
1645531290000|2022-02-22 12:01:30|466.24|463.6|465.42|462.78|466.24|463.6|465.42|462.78|0
1645531300000|2022-02-22 12:01:40|465.72|463.08|466.14|463.5|466.14|463.5|465.72|463.08|0
1645531310000|2022-02-22 12:01:50|465.93|463.29|466.34|463.7|466.34|463.7|465.93|463.29|0
1645531320000|2022-02-22 12:02:00|466.45|463.81|466.34|463.7|466.45|463.81|466.34|463.7|0
1645531330000|2022-02-22 12:02:10|466.45|463.81|466.96|464.32|467.37|464.73|466.45|463.81|0
1645531340000|2022-02-22 12:02:20|467.27|464.63|467.79|465.15|467.99|465.35|467.27|464.63|0
1645531350000|2022-02-22 12:02:30|467.99|465.35|468.41|465.77|468.82|466.18|467.99|465.35|0
1645531360000|2022-02-22 12:02:40|467.99|465.35|468.1|465.46|468.41|465.77|467.99|465.35|0
1645531370000|2022-02-22 12:02:50|467.89|465.25|467.79|465.15|467.89|465.25|467.79|465.15|0
1645531380000|2022-02-22 12:03:00|467.58|464.94|466.45|463.81|467.58|464.94|466.45|463.81|0
1645531390000|2022-02-22 12:03:10|467.17|464.53|466.34|463.7|467.17|464.53|466.34|463.7|0
1645531400000|2022-02-22 12:03:20|466.55|463.91|466.55|463.91|466.55|463.91|466.55|463.91|0
1645531410000|2022-02-22 12:03:30|466.13|463.49|465.83|463.19|466.13|463.49|465.83|463.19|0
1645531420000|2022-02-22 12:03:40|465.62|462.98|465.62|462.98|465.72|463.08|465.52|462.88|0
1645531430000|2022-02-22 12:03:50|465.93|463.29|465.93|463.29|466.04|463.4|465.83|463.19|0
1645531440000|2022-02-22 12:04:00|466.24|463.6|465.31|462.67|466.24|463.6|465.31|462.67|0
1645531450000|2022-02-22 12:04:10|465.1|462.46|465.93|463.29|465.93|463.29|465.1|462.46|0
1645531460000|2022-02-22 12:04:20|465.83|463.19|465.52|462.88|465.93|463.29|465.52|462.88|0
1645531470000|2022-02-22 12:04:30|465.72|463.08|465.31|462.67|465.72|463.08|465.31|462.67|0
1645531480000|2022-02-22 12:04:40|465.72|463.08|464.69|462.05|465.93|463.29|464.69|462.05|0
1645531490000|2022-02-22 12:04:50|464.9|462.26|465.72|463.08|465.72|463.08|464.9|462.26|0
1645531500000|2022-02-22 12:05:00|465.62|462.98|465.1|462.46|465.72|463.08|465.1|462.46|0
1645531510000|2022-02-22 12:05:10|465.31|462.67|464.49|461.85|465.31|462.67|464.49|461.85|0
1645531520000|2022-02-22 12:05:20|464.39|461.75|464.07|461.43|464.39|461.75|464.07|461.43|0
1645531530000|2022-02-22 12:05:30|463.97|461.33|464.69|462.05|464.69|462.05|463.97|461.33|0
1645531540000|2022-02-22 12:05:40|464.9|462.26|465.1|462.46|465.52|462.88|464.8|462.16|0
1645531550000|2022-02-22 12:05:50|465.83|463.19|465.52|462.88|466.13|463.49|465.52|462.88|0
1645531560000|2022-02-22 12:06:00|465.31|462.67|464.28|461.64|465.31|462.67|464.28|461.64|0
1645531570000|2022-02-22 12:06:10|464.07|461.43|463.66|461.02|464.18|461.54|463.66|461.02|0
1645531580000|2022-02-22 12:06:20|463.46|460.82|463.77|461.13|463.77|461.13|463.25|460.61|0
1645531590000|2022-02-22 12:06:30|463.46|460.82|463.46|460.82|463.46|460.82|463.46|460.82|0
1645531600000|2022-02-22 12:06:40|463.25|460.61|463.04|460.4|463.25|460.61|462.84|460.2|0
1645531610000|2022-02-22 12:06:50|462.84|460.2|463.04|460.4|463.04|460.4|462.84|460.2|0
1645531620000|2022-02-22 12:07:00|462.63|459.99|462.63|459.99|462.74|460.1|462.63|459.99|0
1645531630000|2022-02-22 12:07:10|462.74|460.1|463.04|460.4|463.25|460.61|462.74|460.1|0
1645531640000|2022-02-22 12:07:20|463.25|460.61|463.46|460.82|464.07|461.43|463.25|460.61|0
1645531650000|2022-02-22 12:07:30|463.66|461.02|464.07|461.43|464.07|461.43|463.66|461.02|0
1645531660000|2022-02-22 12:07:40|463.45|460.81|463.25|460.61|463.66|461.02|463.25|460.61|0
1645531670000|2022-02-22 12:07:50|462.84|460.2|462.63|459.99|462.84|460.2|462.63|459.99|0
1645531680000|2022-02-22 12:08:00|462.84|460.2|462.94|460.3|462.94|460.3|462.84|460.2|0
1645531690000|2022-02-22 12:08:10|463.45|460.81|463.66|461.02|463.66|461.02|463.04|460.4|0
1645531700000|2022-02-22 12:08:20|463.77|461.13|463.56|460.92|463.87|461.23|463.56|460.92|0
1645531710000|2022-02-22 12:08:30|463.66|461.02|463.15|460.51|463.87|461.23|463.15|460.51|0
1645531720000|2022-02-22 12:08:40|463.04|460.4|463.25|460.61|463.25|460.61|462.94|460.3|0
1645531730000|2022-02-22 12:08:50|463.45|460.81|463.56|460.92|463.66|461.02|463.45|460.81|0
1645531740000|2022-02-22 12:09:00|463.66|461.02|463.77|461.13|463.97|461.33|463.66|461.02|0
1645531750000|2022-02-22 12:09:10|463.66|461.02|463.77|461.13|463.77|461.13|463.66|461.02|0
1645531760000|2022-02-22 12:09:20|463.87|461.23|463.77|461.13|463.97|461.33|463.77|461.13|0
1645531770000|2022-02-22 12:09:30|463.97|461.33|463.36|460.72|463.97|461.33|463.36|460.72|0
1645531780000|2022-02-22 12:09:40|463.66|461.02|463.66|461.02|463.66|461.02|463.56|460.92|0
1645531790000|2022-02-22 12:09:50|463.04|460.4|463.04|460.4|463.25|460.61|463.04|460.4|0
1645531800000|2022-02-22 12:10:00|464.18|461.54|464.07|461.43|464.18|461.54|463.97|461.33|0
1645531810000|2022-02-22 12:10:10|463.87|461.23|463.25|460.61|463.87|461.23|463.25|460.61|0
1645531820000|2022-02-22 12:10:20|463.87|461.23|463.87|461.23|463.87|461.23|463.66|461.02|0
1645531830000|2022-02-22 12:10:30|464.07|461.43|463.97|461.33|464.07|461.43|463.97|461.33|0
1645531840000|2022-02-22 12:10:40|463.25|460.61|463.56|460.92|463.56|460.92|463.15|460.51|0
1645531850000|2022-02-22 12:10:50|463.66|461.02|463.77|461.13|463.77|461.13|463.45|460.81|0
1645531860000|2022-02-22 12:11:00|462.94|460.3|463.15|460.51|463.56|460.92|462.94|460.3|0
1645531870000|2022-02-22 12:11:10|463.04|460.4|463.04|460.4|463.04|460.4|463.04|460.4|0
1645531880000|2022-02-22 12:11:20|463.36|460.72|463.15|460.51|463.45|460.81|463.15|460.51|0
1645531890000|2022-02-22 12:11:30|463.04|460.4|462.22|459.58|463.04|460.4|462.22|459.58|0
1645531900000|2022-02-22 12:11:40|462.01|459.37|460.58|457.94|462.01|459.37|460.58|457.94|0
1645531910000|2022-02-22 12:11:50|460.48|457.84|461.3|458.66|461.3|458.66|460.48|457.84|0
1645531920000|2022-02-22 12:12:00|461.71|459.07|461.3|458.66|461.71|459.07|461.19|458.55|0
1645531930000|2022-02-22 12:12:10|461.19|458.55|460.68|458.04|461.19|458.55|460.58|457.94|0
1645531940000|2022-02-22 12:12:20|458.73|456.09|458.53|455.89|458.73|456.09|458.43|455.79|0
1645531950000|2022-02-22 12:12:30|458.12|455.48|458.94|456.3|458.94|456.3|458.12|455.48|0
1645531960000|2022-02-22 12:12:40|459.14|456.5|458.73|456.09|459.35|456.71|458.73|456.09|0
1645531970000|2022-02-22 12:12:50|458.32|455.68|458.32|455.68|458.43|455.79|458.12|455.48|0
1645531980000|2022-02-22 12:13:00|458.73|456.09|458.94|456.3|459.04|456.4|458.73|456.09|0
1645531990000|2022-02-22 12:13:10|459.04|456.4|459.55|456.91|459.55|456.91|458.94|456.3|0
1645532000000|2022-02-22 12:13:20|459.35|456.71|459.45|456.81|459.45|456.81|459.35|456.71|0
1645532010000|2022-02-22 12:13:30|459.35|456.71|458.32|455.68|459.35|456.71|458.32|455.68|0
1645532020000|2022-02-22 12:13:40|458.94|456.3|459.25|456.61|459.25|456.61|458.94|456.3|0
1645532030000|2022-02-22 12:13:50|459.35|456.71|458.94|456.3|459.35|456.71|458.94|456.3|0
1645532040000|2022-02-22 12:14:00|458.73|456.09|458.73|456.09|458.94|456.3|458.73|456.09|0
1645532050000|2022-02-22 12:14:10|458.84|456.2|458.94|456.3|459.55|456.91|458.84|456.2|0
1645532060000|2022-02-22 12:14:20|459.14|456.5|459.25|456.61|459.25|456.61|458.94|456.3|0
1645532070000|2022-02-22 12:14:30|458.63|455.99|458.32|455.68|458.63|455.99|458.22|455.58|0
1645532080000|2022-02-22 12:14:40|458.12|455.48|457.71|455.07|458.12|455.48|457.71|455.07|0
1645532090000|2022-02-22 12:14:50|458.12|455.48|458.12|455.48|458.22|455.58|458.12|455.48|0
1645532100000|2022-02-22 12:15:00|458.22|455.58|458.22|455.58|458.32|455.68|457.91|455.27|0
1645532110000|2022-02-22 12:15:10|458.43|455.79|456.89|454.25|458.43|455.79|456.68|454.04|0
1645532120000|2022-02-22 12:15:20|457.3|454.66|456.89|454.25|457.3|454.66|456.48|453.84|0
1645532130000|2022-02-22 12:15:30|455.87|453.23|454.85|452.21|455.87|453.23|454.85|452.21|0
1645532140000|2022-02-22 12:15:40|455.05|452.41|455.56|452.92|455.66|453.02|455.05|452.41|0
1645532150000|2022-02-22 12:15:50|455.46|452.82|456.07|453.43|456.07|453.43|455.46|452.82|0
1645532160000|2022-02-22 12:16:00|455.87|453.23|455.97|453.33|456.07|453.43|455.87|453.23|0
1645532170000|2022-02-22 12:16:10|456.07|453.43|456.18|453.54|456.18|453.54|456.07|453.43|0
1645532180000|2022-02-22 12:16:20|456.48|453.84|456.48|453.84|456.48|453.84|456.48|453.84|0
1645532190000|2022-02-22 12:16:30|456.27|453.63|456.07|453.43|456.27|453.63|456.07|453.43|0
1645532200000|2022-02-22 12:16:40|455.87|453.23|455.87|453.23|456.07|453.43|455.87|453.23|0
1645532210000|2022-02-22 12:16:50|455.66|453.02|455.25|452.61|455.66|453.02|455.25|452.61|0
1645532220000|2022-02-22 12:17:00|455.05|452.41|454.64|452|455.05|452.41|454.64|452|0
1645532230000|2022-02-22 12:17:10|454.03|451.39|453.42|450.78|454.03|451.39|453.42|450.78|0
1645532240000|2022-02-22 12:17:20|453.62|450.98|453.21|450.57|454.03|451.39|453.21|450.57|0
1645532250000|2022-02-22 12:17:30|453.42|450.78|453.62|450.98|454.03|451.39|453.42|450.78|0
1645532260000|2022-02-22 12:17:40|454.03|451.39|453.62|450.98|454.03|451.39|453.52|450.88|0
1645532270000|2022-02-22 12:17:50|453.82|451.18|453.73|451.09|454.03|451.39|453.73|451.09|0
1645532280000|2022-02-22 12:18:00|453.62|450.98|453.21|450.57|453.62|450.98|453.01|450.37|0
1645532290000|2022-02-22 12:18:10|453.42|450.78|453.42|450.78|453.52|450.88|453.42|450.78|0
1645532300000|2022-02-22 12:18:20|453.62|450.98|453.82|451.18|453.82|451.18|453.62|450.98|0
1645532310000|2022-02-22 12:18:30|453.93|451.29|453.01|450.37|453.93|451.29|453.01|450.37|0
1645532320000|2022-02-22 12:18:40|452.91|450.27|453.21|450.57|453.21|450.57|452.81|450.17|0
1645532330000|2022-02-22 12:18:50|453.42|450.78|454.13|451.49|454.23|451.59|453.42|450.78|0
1645532340000|2022-02-22 12:19:00|454.03|451.39|453.21|450.57|454.03|451.39|453.21|450.57|0
1645532350000|2022-02-22 12:19:10|453.01|450.37|453.21|450.57|453.21|450.57|453.01|450.37|0
1645532360000|2022-02-22 12:19:20|453.32|450.68|452.91|450.27|453.32|450.68|452.91|450.27|0
1645532370000|2022-02-22 12:19:30|452.71|450.07|452.6|449.96|452.71|450.07|452.6|449.96|0
1645532380000|2022-02-22 12:19:40|452.4|449.76|452.19|449.55|452.4|449.76|452.19|449.55|0
1645532390000|2022-02-22 12:19:50|452.6|449.96|451.49|448.85|452.8|450.16|451.49|448.85|0
1645532400000|2022-02-22 12:20:00|450.97|448.33|450.77|448.13|450.97|448.33|450.36|447.72|0
1645532410000|2022-02-22 12:20:10|450.67|448.03|450.77|448.13|450.97|448.33|450.67|448.03|0
1645532420000|2022-02-22 12:20:20|450.97|448.33|450.27|447.63|450.97|448.33|450.27|447.63|0
1645532430000|2022-02-22 12:20:30|450.16|447.52|450.16|447.52|450.16|447.52|449.96|447.32|0
1645532440000|2022-02-22 12:20:40|449.75|447.11|449.35|446.71|449.75|447.11|449.35|446.71|0
1645532450000|2022-02-22 12:20:50|449.45|446.81|449.14|446.5|449.45|446.81|449.14|446.5|0
1645532460000|2022-02-22 12:21:00|449.55|446.91|450.36|447.72|450.36|447.72|449.35|446.71|0
1645532470000|2022-02-22 12:21:10|450.16|447.52|449.55|446.91|450.16|447.52|449.55|446.91|0
1645532480000|2022-02-22 12:21:20|449.75|447.11|451.38|448.74|451.38|448.74|449.75|447.11|0
1645532490000|2022-02-22 12:21:30|451.58|448.94|451.18|448.54|451.58|448.94|451.18|448.54|0
1645532500000|2022-02-22 12:21:40|451.38|448.74|451.69|449.05|451.99|449.35|451.18|448.54|0
1645532510000|2022-02-22 12:21:50|451.28|448.64|450.36|447.72|451.28|448.64|450.36|447.72|0
1645532520000|2022-02-22 12:22:00|450.47|447.83|450.97|448.33|450.97|448.33|450.47|447.83|0
1645532530000|2022-02-22 12:22:10|450.77|448.13|450.57|447.93|450.77|448.13|450.57|447.93|0
1645532540000|2022-02-22 12:22:20|450.77|448.13|450.06|447.42|450.77|448.13|449.96|447.32|0
1645532550000|2022-02-22 12:22:30|450.57|447.93|451.99|449.35|451.99|449.35|450.57|447.93|0
1645532560000|2022-02-22 12:22:40|451.79|449.15|451.79|449.15|451.99|449.35|451.79|449.15|0
1645532570000|2022-02-22 12:22:50|452.1|449.46|452.4|449.76|452.4|449.76|452.1|449.46|0
1645532580000|2022-02-22 12:23:00|452.5|449.86|452.8|450.16|452.8|450.16|452.4|449.76|0
1645532590000|2022-02-22 12:23:10|453.21|450.57|453.41|450.77|453.41|450.77|453.21|450.57|0
1645532600000|2022-02-22 12:23:20|453.52|450.88|453.62|450.98|453.62|450.98|453.52|450.88|0
1645532610000|2022-02-22 12:23:30|453.41|450.77|452.6|449.96|453.62|450.98|452.6|449.96|0
1645532620000|2022-02-22 12:23:40|453.32|450.68|453.41|450.77|453.82|451.18|453.32|450.68|0
1645532630000|2022-02-22 12:23:50|453.11|450.47|453.41|450.77|453.41|450.77|453.11|450.47|0
1645532640000|2022-02-22 12:24:00|453.11|450.47|453.62|450.98|453.62|450.98|453.11|450.47|0
1645532650000|2022-02-22 12:24:10|453.82|451.18|454.23|451.59|454.23|451.59|453.82|451.18|0
1645532660000|2022-02-22 12:24:20|454.03|451.39|453.82|451.18|454.03|451.39|453.82|451.18|0
1645532670000|2022-02-22 12:24:30|454.23|451.59|453.93|451.29|454.23|451.59|453.93|451.29|0
1645532680000|2022-02-22 12:24:40|453.82|451.18|453.93|451.29|454.03|451.39|453.82|451.18|0
1645532690000|2022-02-22 12:24:50|454.03|451.39|454.64|452|454.64|452|454.03|451.39|0
1645532700000|2022-02-22 12:25:00|454.95|452.31|455.45|452.81|455.56|452.92|454.95|452.31|0
1645532710000|2022-02-22 12:25:10|455.86|453.22|455.86|453.22|455.86|453.22|455.76|453.12|0
1645532720000|2022-02-22 12:25:20|456.07|453.43|455.86|453.22|456.07|453.43|455.86|453.22|0
1645532730000|2022-02-22 12:25:30|456.07|453.43|455.45|452.81|456.07|453.43|455.45|452.81|0
1645532740000|2022-02-22 12:25:40|455.25|452.61|455.86|453.22|455.86|453.22|455.25|452.61|0
1645532750000|2022-02-22 12:25:50|455.66|453.02|455.66|453.02|455.66|453.02|455.66|453.02|0
1645532760000|2022-02-22 12:26:00|455.36|452.72|455.86|453.22|455.86|453.22|455.36|452.72|0
1645532770000|2022-02-22 12:26:10|456.07|453.43|455.66|453.02|456.07|453.43|455.66|453.02|0
1645532780000|2022-02-22 12:26:20|455.45|452.81|455.45|452.81|455.45|452.81|455.45|452.81|0
1645532790000|2022-02-22 12:26:30|455.25|452.61|454.95|452.31|455.45|452.81|454.95|452.31|0
1645532800000|2022-02-22 12:26:40|454.84|452.2|455.05|452.41|455.25|452.61|454.84|452.2|0
1645532810000|2022-02-22 12:26:50|454.84|452.2|455.56|452.92|455.56|452.92|454.84|452.2|0
1645532820000|2022-02-22 12:27:00|455.66|453.02|455.86|453.22|455.86|453.22|455.45|452.81|0
1645532830000|2022-02-22 12:27:10|455.66|453.02|455.45|452.81|455.66|453.02|455.25|452.61|0
1645532840000|2022-02-22 12:27:20|455.66|453.02|455.45|452.81|455.66|453.02|455.45|452.81|0
1645532850000|2022-02-22 12:27:30|455.56|452.92|455.05|452.41|455.56|452.92|455.05|452.41|0
1645532860000|2022-02-22 12:27:40|455.25|452.61|455.45|452.81|455.45|452.81|455.25|452.61|0
1645532870000|2022-02-22 12:27:50|455.36|452.72|455.45|452.81|455.45|452.81|455.25|452.61|0
1645532880000|2022-02-22 12:28:00|455.66|453.02|455.66|453.02|455.86|453.22|455.66|453.02|0
1645532890000|2022-02-22 12:28:10|455.86|453.22|455.97|453.33|456.07|453.43|455.86|453.22|0
1645532900000|2022-02-22 12:28:20|455.45|452.81|455.97|453.33|455.97|453.33|455.45|452.81|0
1645532910000|2022-02-22 12:28:30|456.27|453.63|455.86|453.22|456.27|453.63|455.86|453.22|0
1645532920000|2022-02-22 12:28:40|455.66|453.02|455.25|452.61|455.66|453.02|455.25|452.61|0
1645532930000|2022-02-22 12:28:50|455.45|452.81|455.25|452.61|455.45|452.81|455.25|452.61|0
1645532940000|2022-02-22 12:29:00|455.66|453.02|455.66|453.02|455.66|453.02|455.45|452.81|0
1645532950000|2022-02-22 12:29:10|455.45|452.81|455.76|453.12|455.86|453.22|455.45|452.81|0
1645532960000|2022-02-22 12:29:20|455.86|453.22|456.17|453.53|456.17|453.53|455.86|453.22|0
1645532970000|2022-02-22 12:29:30|456.07|453.43|456.07|453.43|456.07|453.43|455.86|453.22|0
1645532980000|2022-02-22 12:29:40|456.27|453.63|456.47|453.83|456.47|453.83|456.27|453.63|0
1645532990000|2022-02-22 12:29:50|456.68|454.04|456.47|453.83|456.68|454.04|456.47|453.83|0
1645533000000|2022-02-22 12:30:00|456.68|454.04|456.38|453.74|456.68|454.04|456.27|453.63|0
1645533010000|2022-02-22 12:30:10|456.47|453.83|456.88|454.24|456.88|454.24|456.47|453.83|0
1645533020000|2022-02-22 12:30:20|457.09|454.45|457.5|454.86|457.5|454.86|457.09|454.45|0
1645533030000|2022-02-22 12:30:30|457.7|455.06|457.7|455.06|457.7|455.06|457.7|455.06|0
1645533040000|2022-02-22 12:30:40|457.91|455.27|458.11|455.47|458.11|455.47|457.91|455.27|0
1645533050000|2022-02-22 12:30:50|458.32|455.68|458.32|455.68|458.32|455.68|458.32|455.68|0
1645533060000|2022-02-22 12:31:00|458.11|455.47|457.91|455.27|458.11|455.47|457.91|455.27|0
1645533070000|2022-02-22 12:31:10|458.11|455.47|457.29|454.65|458.11|455.47|457.29|454.65|0
1645533080000|2022-02-22 12:31:20|457.5|454.86|457.09|454.45|457.5|454.86|457.09|454.45|0
1645533090000|2022-02-22 12:31:30|456.99|454.35|456.88|454.24|456.99|454.35|456.88|454.24|0
1645533100000|2022-02-22 12:31:40|458.11|455.47|458.72|456.08|458.72|456.08|458.11|455.47|0
1645533110000|2022-02-22 12:31:50|459.13|456.49|459.45|456.81|459.45|456.81|459.04|456.4|0
1645533120000|2022-02-22 12:32:00|459.65|457.01|458.72|456.08|459.65|457.01|458.72|456.08|0
1645533130000|2022-02-22 12:32:10|458.83|456.19|458.32|455.68|458.83|456.19|458.32|455.68|0
1645533140000|2022-02-22 12:32:20|458.22|455.58|458.11|455.47|458.52|455.88|458.11|455.47|0
1645533150000|2022-02-22 12:32:30|457.91|455.27|457.5|454.86|458.11|455.47|457.5|454.86|0
1645533160000|2022-02-22 12:32:40|458.11|455.47|458.11|455.47|458.31|455.67|458.11|455.47|0
1645533170000|2022-02-22 12:32:50|457.7|455.06|457.6|454.96|457.7|455.06|457.6|454.96|0
1645533180000|2022-02-22 12:33:00|457.4|454.76|457.4|454.76|457.4|454.76|457.29|454.65|0
1645533190000|2022-02-22 12:33:10|457.5|454.86|457.5|454.86|457.6|454.96|457.5|454.86|0
1645533200000|2022-02-22 12:33:20|457.7|455.06|457.7|455.06|457.91|455.27|457.7|455.06|0
1645533210000|2022-02-22 12:33:30|457.6|454.96|458.31|455.67|458.31|455.67|457.6|454.96|0
1645533220000|2022-02-22 12:33:40|457.91|455.27|457.5|454.86|457.91|455.27|457.29|454.65|0
1645533230000|2022-02-22 12:33:50|457.29|454.65|455.86|453.22|457.29|454.65|455.86|453.22|0
1645533240000|2022-02-22 12:34:00|456.06|453.42|455.76|453.12|456.27|453.63|455.76|453.12|0
1645533250000|2022-02-22 12:34:10|455.45|452.81|455.76|453.12|455.76|453.12|455.45|452.81|0
1645533260000|2022-02-22 12:34:20|455.66|453.02|454.84|452.2|455.76|453.12|454.84|452.2|0
1645533270000|2022-02-22 12:34:30|455.04|452.4|455.04|452.4|455.25|452.61|455.04|452.4|0
1645533280000|2022-02-22 12:34:40|454.94|452.3|455.15|452.51|455.15|452.51|454.84|452.2|0
1645533290000|2022-02-22 12:34:50|455.04|452.4|455.45|452.81|455.45|452.81|455.04|452.4|0
1645533300000|2022-02-22 12:35:00|455.25|452.61|455.66|453.02|455.66|453.02|455.25|452.61|0
1645533310000|2022-02-22 12:35:10|456.06|453.42|456.68|454.04|456.68|454.04|456.06|453.42|0
1645533320000|2022-02-22 12:35:20|455.86|453.22|456.47|453.83|456.47|453.83|455.86|453.22|0
1645533330000|2022-02-22 12:35:30|456.27|453.63|456.47|453.83|456.47|453.83|456.27|453.63|0
1645533340000|2022-02-22 12:35:40|456.37|453.73|455.86|453.22|456.37|453.73|455.86|453.22|0
1645533350000|2022-02-22 12:35:50|455.45|452.81|455.45|452.81|455.45|452.81|455.25|452.61|0
1645533360000|2022-02-22 12:36:00|456.06|453.42|456.47|453.83|456.58|453.94|456.06|453.42|0
1645533370000|2022-02-22 12:36:10|457.29|454.65|456.88|454.24|457.29|454.65|456.88|454.24|0
1645533380000|2022-02-22 12:36:20|456.99|454.35|458.11|455.47|458.52|455.88|456.99|454.35|0
1645533390000|2022-02-22 12:36:30|457.9|455.26|458.22|455.58|458.31|455.67|457.9|455.26|0
1645533400000|2022-02-22 12:36:40|458.83|456.19|458.62|455.98|459.03|456.39|458.52|455.88|0
1645533410000|2022-02-22 12:36:50|458.93|456.29|459.95|457.31|459.95|457.31|458.93|456.29|0
1645533420000|2022-02-22 12:37:00|459.65|457.01|459.75|457.11|459.75|457.11|459.34|456.7|0
1645533430000|2022-02-22 12:37:10|459.54|456.9|459.95|457.31|459.95|457.31|459.54|456.9|0
1645533440000|2022-02-22 12:37:20|460.26|457.62|460.77|458.13|460.77|458.13|460.26|457.62|0
1645533450000|2022-02-22 12:37:30|461.91|459.27|461.59|458.95|461.91|459.27|461.09|458.45|0
1645533460000|2022-02-22 12:37:40|460.88|458.24|460.57|457.93|460.88|458.24|460.57|457.93|0
1645533470000|2022-02-22 12:37:50|461.09|458.45|460.57|457.93|461.18|458.54|460.57|457.93|0
1645533480000|2022-02-22 12:38:00|460.36|457.72|461.5|458.86|461.5|458.86|460.36|457.72|0
1645533490000|2022-02-22 12:38:10|461.7|459.06|461.29|458.65|461.7|459.06|460.77|458.13|0
1645533500000|2022-02-22 12:38:20|461.09|458.45|460.36|457.72|461.09|458.45|460.36|457.72|0
1645533510000|2022-02-22 12:38:30|459.95|457.31|460.77|458.13|460.98|458.34|459.95|457.31|0
1645533520000|2022-02-22 12:38:40|460.47|457.83|460.26|457.62|460.47|457.83|460.26|457.62|0
1645533530000|2022-02-22 12:38:50|460.36|457.72|459.75|457.11|460.36|457.72|459.75|457.11|0
1645533540000|2022-02-22 12:39:00|459.65|457.01|459.03|456.39|459.65|457.01|459.03|456.39|0
1645533550000|2022-02-22 12:39:10|458.83|456.19|458.01|455.37|458.83|456.19|458.01|455.37|0
1645533560000|2022-02-22 12:39:20|457.9|455.26|458.11|455.47|458.11|455.47|457.9|455.26|0
1645533570000|2022-02-22 12:39:30|458.31|455.67|457.9|455.26|458.72|456.08|457.9|455.26|0
1645533580000|2022-02-22 12:39:40|457.7|455.06|457.9|455.26|457.9|455.26|457.7|455.06|0
1645533590000|2022-02-22 12:39:50|457.7|455.06|457.4|454.76|457.8|455.16|457.4|454.76|0
1645533600000|2022-02-22 12:40:00|457.7|455.06|459.13|456.49|459.13|456.49|457.7|455.06|0
1645533610000|2022-02-22 12:40:10|458.93|456.29|458.93|456.29|459.54|456.9|458.72|456.08|0
1645533620000|2022-02-22 12:40:20|459.03|456.39|458.72|456.08|459.75|457.11|458.72|456.08|0
1645533630000|2022-02-22 12:40:30|459.03|456.39|458.72|456.08|459.03|456.39|458.31|455.67|0
1645533640000|2022-02-22 12:40:40|458.52|455.88|458.21|455.57|458.62|455.98|458.21|455.57|0
1645533650000|2022-02-22 12:40:50|458.01|455.37|459.03|456.39|459.03|456.39|458.01|455.37|0
1645533660000|2022-02-22 12:41:00|458.52|455.88|457.7|455.06|458.62|455.98|457.7|455.06|0
1645533670000|2022-02-22 12:41:10|457.6|454.96|457.9|455.26|457.9|455.26|457.6|454.96|0
1645533680000|2022-02-22 12:41:20|458.11|455.47|457.7|455.06|458.11|455.47|457.7|455.06|0
1645533690000|2022-02-22 12:41:30|457.49|454.85|456.99|454.35|457.7|455.06|456.99|454.35|0
1645533700000|2022-02-22 12:41:40|457.08|454.44|457.08|454.44|457.39|454.75|457.08|454.44|0
1645533710000|2022-02-22 12:41:50|457.29|454.65|457.29|454.65|457.29|454.65|457.08|454.44|0
1645533720000|2022-02-22 12:42:00|457.49|454.85|457.8|455.16|457.8|455.16|457.29|454.65|0
1645533730000|2022-02-22 12:42:10|457.9|455.26|457.29|454.65|458.11|455.47|457.08|454.44|0
1645533740000|2022-02-22 12:42:20|456.88|454.24|456.27|453.63|456.88|454.24|456.27|453.63|0
1645533750000|2022-02-22 12:42:30|456.47|453.83|456.47|453.83|456.67|454.03|456.47|453.83|0
1645533760000|2022-02-22 12:42:40|456.67|454.03|456.67|454.03|456.67|454.03|456.47|453.83|0
1645533770000|2022-02-22 12:42:50|456.58|453.94|455.96|453.32|456.58|453.94|455.96|453.32|0
1645533780000|2022-02-22 12:43:00|456.27|453.63|456.27|453.63|456.47|453.83|456.27|453.63|0
1645533790000|2022-02-22 12:43:10|456.06|453.42|456.27|453.63|456.27|453.63|456.06|453.42|0
1645533800000|2022-02-22 12:43:20|456.37|453.73|456.67|454.03|456.67|454.03|456.37|453.73|0
1645533810000|2022-02-22 12:43:30|456.47|453.83|456.27|453.63|456.47|453.83|456.27|453.63|0
1645533820000|2022-02-22 12:43:40|456.06|453.42|456.27|453.63|456.27|453.63|456.06|453.42|0
1645533830000|2022-02-22 12:43:50|456.06|453.42|456.47|453.83|456.47|453.83|456.06|453.42|0
1645533840000|2022-02-22 12:44:00|456.37|453.73|456.67|454.03|456.67|454.03|456.37|453.73|0
1645533850000|2022-02-22 12:44:10|456.47|453.83|455.96|453.32|456.47|453.83|455.96|453.32|0
1645533860000|2022-02-22 12:44:20|455.86|453.22|456.27|453.63|456.27|453.63|455.65|453.01|0
1645533870000|2022-02-22 12:44:30|456.47|453.83|456.47|453.83|456.67|454.03|456.47|453.83|0
1645533880000|2022-02-22 12:44:40|456.67|454.03|456.27|453.63|456.67|454.03|456.27|453.63|0
1645533890000|2022-02-22 12:44:50|456.06|453.42|455.96|453.32|456.27|453.63|455.96|453.32|0
1645533900000|2022-02-22 12:45:00|455.86|453.22|454.63|451.99|455.86|453.22|454.63|451.99|0
1645533910000|2022-02-22 12:45:10|454.02|451.38|453.82|451.18|454.02|451.38|453.41|450.77|0
1645533920000|2022-02-22 12:45:20|454.02|451.38|454.02|451.38|454.22|451.58|454.02|451.38|0
1645533930000|2022-02-22 12:45:30|454.22|451.58|454.02|451.38|454.53|451.89|454.02|451.38|0
1645533940000|2022-02-22 12:45:40|453.51|450.87|453.51|450.87|453.51|450.87|453.51|450.87|0
1645533950000|2022-02-22 12:45:50|453.41|450.77|452.8|450.16|453.61|450.97|452.8|450.16|0
1645533960000|2022-02-22 12:46:00|452.7|450.06|452.8|450.16|452.8|450.16|452.49|449.85|0
1645533970000|2022-02-22 12:46:10|453|450.36|453.41|450.77|453.61|450.97|453|450.36|0
1645533980000|2022-02-22 12:46:20|453.61|450.97|454.43|451.79|454.43|451.79|453.61|450.97|0
1645533990000|2022-02-22 12:46:30|454.63|451.99|454.83|452.19|454.83|452.19|454.33|451.69|0
1645534000000|2022-02-22 12:46:40|455.15|452.51|455.96|453.32|455.96|453.32|455.15|452.51|0
1645534010000|2022-02-22 12:46:50|456.06|453.42|455.76|453.12|456.06|453.42|455.76|453.12|0
1645534020000|2022-02-22 12:47:00|455.96|453.32|455.55|452.91|456.06|453.42|455.55|452.91|0
1645534030000|2022-02-22 12:47:10|455.45|452.81|455.86|453.22|455.86|453.22|455.45|452.81|0
1645534040000|2022-02-22 12:47:20|455.45|452.81|455.86|453.22|455.96|453.32|455.45|452.81|0
1645534050000|2022-02-22 12:47:30|455.76|453.12|456.06|453.42|456.06|453.42|455.76|453.12|0
1645534060000|2022-02-22 12:47:40|456.17|453.53|455.86|453.22|456.17|453.53|455.86|453.22|0
1645534070000|2022-02-22 12:47:50|455.14|452.5|455.76|453.12|456.06|453.42|455.14|452.5|0
1645534080000|2022-02-22 12:48:00|455.96|453.32|456.06|453.42|456.26|453.62|455.96|453.32|0
1645534090000|2022-02-22 12:48:10|456.17|453.53|456.17|453.53|456.17|453.53|455.96|453.32|0
1645534100000|2022-02-22 12:48:20|456.26|453.62|456.06|453.42|456.26|453.62|455.86|453.22|0
1645534110000|2022-02-22 12:48:30|456.26|453.62|456.47|453.83|456.47|453.83|456.17|453.53|0
1645534120000|2022-02-22 12:48:40|456.67|454.03|456.06|453.42|456.67|454.03|456.06|453.42|0
1645534130000|2022-02-22 12:48:50|455.86|453.22|456.37|453.73|456.37|453.73|455.86|453.22|0
1645534140000|2022-02-22 12:49:00|456.47|453.83|456.67|454.03|456.67|454.03|456.26|453.62|0
1645534150000|2022-02-22 12:49:10|456.47|453.83|456.26|453.62|456.47|453.83|456.06|453.42|0
1645534160000|2022-02-22 12:49:20|456.17|453.53|456.17|453.53|456.17|453.53|456.06|453.42|0
1645534170000|2022-02-22 12:49:30|456.26|453.62|456.06|453.42|456.26|453.62|456.06|453.42|0
1645534180000|2022-02-22 12:49:40|456.26|453.62|456.47|453.83|456.47|453.83|456.26|453.62|0
1645534190000|2022-02-22 12:49:50|456.37|453.73|456.26|453.62|456.47|453.83|456.26|453.62|0
1645534200000|2022-02-22 12:50:00|456.06|453.42|456.06|453.42|456.26|453.62|456.06|453.42|0
1645534210000|2022-02-22 12:50:10|454.83|452.19|454.94|452.3|455.04|452.4|454.83|452.19|0
1645534220000|2022-02-22 12:50:20|454.83|452.19|455.45|452.81|455.45|452.81|454.83|452.19|0
1645534230000|2022-02-22 12:50:30|455.65|453.01|455.85|453.21|455.85|453.21|455.65|453.01|0
1645534240000|2022-02-22 12:50:40|455.65|453.01|455.55|452.91|455.65|453.01|455.55|452.91|0
1645534250000|2022-02-22 12:50:50|455.65|453.01|455.55|452.91|455.65|453.01|455.55|452.91|0
1645534260000|2022-02-22 12:51:00|455.65|453.01|455.45|452.81|455.65|453.01|455.45|452.81|0
1645534270000|2022-02-22 12:51:10|455.65|453.01|455.65|453.01|455.65|453.01|455.65|453.01|0
1645534280000|2022-02-22 12:51:20|455.45|452.81|455.45|452.81|455.85|453.21|455.45|452.81|0
1645534290000|2022-02-22 12:51:30|455.65|453.01|455.76|453.12|455.76|453.12|455.45|452.81|0
1645534300000|2022-02-22 12:51:40|455.85|453.21|455.45|452.81|455.85|453.21|455.45|452.81|0
1645534310000|2022-02-22 12:51:50|455.35|452.71|455.14|452.5|455.35|452.71|454.83|452.19|0
1645534320000|2022-02-22 12:52:00|455.35|452.71|455.65|453.01|455.65|453.01|455.35|452.71|0
1645534330000|2022-02-22 12:52:10|455.55|452.91|455.65|453.01|455.65|453.01|455.45|452.81|0
1645534340000|2022-02-22 12:52:20|455.85|453.21|455.85|453.21|455.85|453.21|455.76|453.12|0
1645534350000|2022-02-22 12:52:30|456.06|453.42|455.24|452.6|456.06|453.42|455.24|452.6|0
1645534360000|2022-02-22 12:52:40|455.04|452.4|455.24|452.6|455.24|452.6|455.04|452.4|0
1645534370000|2022-02-22 12:52:50|455.14|452.5|455.24|452.6|455.24|452.6|455.14|452.5|0
1645534380000|2022-02-22 12:53:00|455.35|452.71|454.73|452.09|455.35|452.71|454.73|452.09|0
1645534390000|2022-02-22 12:53:10|454.83|452.19|454.94|452.3|454.94|452.3|454.83|452.19|0
1645534400000|2022-02-22 12:53:20|454.83|452.19|454.83|452.19|455.04|452.4|454.83|452.19|0
1645534410000|2022-02-22 12:53:30|454.73|452.09|453.51|450.87|454.83|452.19|453.51|450.87|0
1645534420000|2022-02-22 12:53:40|453.31|450.67|453.4|450.76|453.4|450.76|453.2|450.56|0
1645534430000|2022-02-22 12:53:50|453.2|450.56|453|450.36|453.4|450.76|453|450.36|0
1645534440000|2022-02-22 12:54:00|453.1|450.46|453.81|451.17|453.81|451.17|453.1|450.46|0
1645534450000|2022-02-22 12:54:10|454.22|451.58|455.04|452.4|455.04|452.4|454.22|451.58|0
1645534460000|2022-02-22 12:54:20|455.44|452.8|455.44|452.8|455.44|452.8|455.44|452.8|0
1645534470000|2022-02-22 12:54:30|455.55|452.91|455.04|452.4|455.85|453.21|455.04|452.4|0
1645534480000|2022-02-22 12:54:40|454.94|452.3|454.22|451.58|454.94|452.3|454.22|451.58|0
1645534490000|2022-02-22 12:54:50|454.33|451.69|454.83|452.19|455.04|452.4|454.33|451.69|0
1645534500000|2022-02-22 12:55:00|455.04|452.4|455.04|452.4|455.04|452.4|454.63|451.99|0
1645534510000|2022-02-22 12:55:10|454.94|452.3|455.24|452.6|455.24|452.6|454.94|452.3|0
1645534520000|2022-02-22 12:55:20|455.65|453.01|455.65|453.01|455.65|453.01|455.65|453.01|0
1645534530000|2022-02-22 12:55:30|455.44|452.8|455.44|452.8|455.44|452.8|455.35|452.71|0
1645534540000|2022-02-22 12:55:40|455.14|452.5|455.44|452.8|455.65|453.01|455.14|452.5|0
1645534550000|2022-02-22 12:55:50|455.35|452.71|455.35|452.71|455.55|452.91|455.35|452.71|0
1645534560000|2022-02-22 12:56:00|455.24|452.6|455.24|452.6|455.24|452.6|455.14|452.5|0
1645534570000|2022-02-22 12:56:10|455.44|452.8|455.55|452.91|455.55|452.91|455.44|452.8|0
1645534580000|2022-02-22 12:56:20|455.96|453.32|456.26|453.62|456.26|453.62|455.96|453.32|0
1645534590000|2022-02-22 12:56:30|456.47|453.83|456.37|453.73|456.47|453.83|456.37|453.73|0
1645534600000|2022-02-22 12:56:40|456.26|453.62|455.85|453.21|456.26|453.62|455.85|453.21|0
1645534610000|2022-02-22 12:56:50|456.06|453.42|456.06|453.42|456.16|453.52|456.06|453.42|0
1645534620000|2022-02-22 12:57:00|456.57|453.93|456.26|453.62|456.57|453.93|456.06|453.42|0
1645534630000|2022-02-22 12:57:10|456.47|453.83|456.47|453.83|456.47|453.83|456.37|453.73|0
1645534640000|2022-02-22 12:57:20|456.37|453.73|456.67|454.03|456.67|454.03|456.37|453.73|0
1645534650000|2022-02-22 12:57:30|456.47|453.83|456.06|453.42|456.47|453.83|456.06|453.42|0
1645534660000|2022-02-22 12:57:40|455.44|452.8|455.65|453.01|455.96|453.32|455.44|452.8|0
1645534670000|2022-02-22 12:57:50|455.75|453.11|455.44|452.8|455.75|453.11|455.24|452.6|0
1645534680000|2022-02-22 12:58:00|455.85|453.21|455.96|453.32|456.06|453.42|455.85|453.21|0
1645534690000|2022-02-22 12:58:10|456.06|453.42|456.37|453.73|456.37|453.73|455.85|453.21|0
1645534700000|2022-02-22 12:58:20|455.85|453.21|456.67|454.03|456.67|454.03|455.85|453.21|0
1645534710000|2022-02-22 12:58:30|456.26|453.62|456.06|453.42|456.26|453.62|456.06|453.42|0
1645534720000|2022-02-22 12:58:40|455.85|453.21|456.26|453.62|456.26|453.62|455.85|453.21|0
1645534740000|2022-02-22 12:59:00|455.85|453.21|456.26|453.62|456.26|453.62|455.85|453.21|0
1645534750000|2022-02-22 12:59:10|455.65|453.01|455.85|453.21|456.06|453.42|455.65|453.01|0
1645534760000|2022-02-22 12:59:20|456.06|453.42|455.85|453.21|456.06|453.42|455.85|453.21|0
1645534770000|2022-02-22 12:59:30|455.75|453.11|456.06|453.42|456.06|453.42|455.75|453.11|0
1645534780000|2022-02-22 12:59:40|455.85|453.21|456.06|453.42|456.06|453.42|455.85|453.21|0
1645534790000|2022-02-22 12:59:50|455.96|453.32|456.06|453.42|456.06|453.42|455.96|453.32|0
1645534800000|2022-02-22 13:00:00|455.85|453.21|455.44|452.8|455.85|453.21|455.24|452.6|0
1645534810000|2022-02-22 13:00:10|455.85|453.21|455.85|453.21|455.85|453.21|455.85|453.21|0
1645534820000|2022-02-22 13:00:20|455.44|452.8|455.85|453.21|455.85|453.21|455.03|452.39|0
1645534830000|2022-02-22 13:00:30|456.67|454.03|456.46|453.82|456.67|454.03|456.46|453.82|0
1645534840000|2022-02-22 13:00:40|456.26|453.62|456.57|453.93|456.67|454.03|456.26|453.62|0
1645534850000|2022-02-22 13:00:50|456.67|454.03|456.26|453.62|456.67|454.03|456.26|453.62|0
1645534860000|2022-02-22 13:01:00|456.46|453.82|456.26|453.62|456.67|454.03|456.26|453.62|0
1645534870000|2022-02-22 13:01:10|456.67|454.03|458.21|455.57|458.21|455.57|456.46|453.82|0
1645534880000|2022-02-22 13:01:20|457.69|455.05|458.82|456.18|458.82|456.18|457.69|455.05|0
1645534890000|2022-02-22 13:01:30|459.12|456.48|458|455.36|459.12|456.48|458|455.36|0
1645534900000|2022-02-22 13:01:40|458.1|455.46|458.51|455.87|458.51|455.87|457.9|455.26|0
1645534910000|2022-02-22 13:01:50|458.31|455.67|457.9|455.26|458.51|455.87|457.9|455.26|0
1645534920000|2022-02-22 13:02:00|458.31|455.67|458.92|456.28|458.92|456.28|458.31|455.67|0
1645534930000|2022-02-22 13:02:10|459.12|456.48|459.74|457.1|459.74|457.1|459.12|456.48|0
1645534940000|2022-02-22 13:02:20|460.15|457.51|460.36|457.72|460.77|458.13|460.15|457.51|0
1645534950000|2022-02-22 13:02:30|460.56|457.92|460.15|457.51|460.56|457.92|459.94|457.3|0
1645534960000|2022-02-22 13:02:40|460.35|457.71|461.28|458.64|461.28|458.64|460.35|457.71|0
1645534970000|2022-02-22 13:02:50|461.18|458.54|460.77|458.13|461.18|458.54|460.67|458.03|0
1645534980000|2022-02-22 13:03:00|460.56|457.92|459.74|457.1|460.56|457.92|459.64|457|0
1645534990000|2022-02-22 13:03:10|459.64|457|458.71|456.07|459.74|457.1|458.71|456.07|0
1645535000000|2022-02-22 13:03:20|458.82|456.18|458.71|456.07|458.82|456.18|458.71|456.07|0
1645535010000|2022-02-22 13:03:30|458.51|455.87|458.3|455.66|458.51|455.87|458.3|455.66|0
1645535020000|2022-02-22 13:03:40|458.1|455.46|458.51|455.87|458.51|455.87|458.1|455.46|0
1645535030000|2022-02-22 13:03:50|458.3|455.66|457.9|455.26|458.3|455.66|457.9|455.26|0
1645535040000|2022-02-22 13:04:00|458.21|455.57|458.1|455.46|458.3|455.66|458.1|455.46|0
1645535050000|2022-02-22 13:04:10|458.3|455.66|458.21|455.57|458.3|455.66|458.1|455.46|0
1645535060000|2022-02-22 13:04:20|458.51|455.87|458.1|455.46|458.51|455.87|458.1|455.46|0
1645535070000|2022-02-22 13:04:30|457.89|455.25|459.12|456.48|459.33|456.69|457.89|455.25|0
1645535080000|2022-02-22 13:04:40|458.71|456.07|458.92|456.28|459.33|456.69|458.71|456.07|0
1645535090000|2022-02-22 13:04:50|458.51|455.87|458.62|455.98|458.62|455.98|458.3|455.66|0
1645535100000|2022-02-22 13:05:00|458.92|456.28|458.51|455.87|458.92|456.28|458.3|455.66|0
1645535110000|2022-02-22 13:05:10|458.82|456.18|459.12|456.48|459.12|456.48|458.82|456.18|0
1645535120000|2022-02-22 13:05:20|458.82|456.18|459.12|456.48|459.12|456.48|458.82|456.18|0
1645535130000|2022-02-22 13:05:30|458.51|455.87|458.71|456.07|458.92|456.28|458.51|455.87|0
1645535140000|2022-02-22 13:05:40|458.3|455.66|457.8|455.16|458.3|455.66|457.59|454.95|0
1645535150000|2022-02-22 13:05:50|457.69|455.05|458.92|456.28|458.92|456.28|457.69|455.05|0
1645535160000|2022-02-22 13:06:00|460.35|457.71|459.74|457.1|460.35|457.71|459.74|457.1|0
1645535170000|2022-02-22 13:06:10|459.23|456.59|458.51|455.87|459.23|456.59|458.51|455.87|0
1645535180000|2022-02-22 13:06:20|458.71|456.07|459.53|456.89|459.53|456.89|458.71|456.07|0
1645535190000|2022-02-22 13:06:30|459.74|457.1|460.05|457.41|460.35|457.71|459.74|457.1|0
1645535200000|2022-02-22 13:06:40|459.94|457.3|459.94|457.3|460.15|457.51|459.64|457|0
1645535210000|2022-02-22 13:06:50|459.84|457.2|459.74|457.1|459.84|457.2|459.74|457.1|0
1645535220000|2022-02-22 13:07:00|459.94|457.3|458.92|456.28|459.94|457.3|458.92|456.28|0
1645535230000|2022-02-22 13:07:10|459.33|456.69|459.12|456.48|459.33|456.69|458.82|456.18|0
1645535240000|2022-02-22 13:07:20|459.33|456.69|459.33|456.69|459.33|456.69|459.33|456.69|0
1645535250000|2022-02-22 13:07:30|459.43|456.79|458.71|456.07|459.43|456.79|458.71|456.07|0
1645535260000|2022-02-22 13:07:40|458.3|455.66|458.92|456.28|458.92|456.28|458.3|455.66|0
1645535270000|2022-02-22 13:07:50|459.94|457.3|458.71|456.07|459.94|457.3|458.71|456.07|0
1645535280000|2022-02-22 13:08:00|458.51|455.87|456.67|454.03|458.51|455.87|456.67|454.03|0
1645535290000|2022-02-22 13:08:10|456.26|453.62|456.57|453.93|456.87|454.23|456.26|453.62|0
1645535300000|2022-02-22 13:08:20|456.87|454.23|457.08|454.44|457.28|454.64|456.87|454.23|0
1645535310000|2022-02-22 13:08:30|456.98|454.34|456.67|454.03|456.98|454.34|456.26|453.62|0
1645535320000|2022-02-22 13:08:40|455.95|453.31|456.05|453.41|456.05|453.41|455.95|453.31|0
1645535330000|2022-02-22 13:08:50|456.26|453.62|456.05|453.41|456.26|453.62|456.05|453.41|0
1645535340000|2022-02-22 13:09:00|456.26|453.62|456.26|453.62|456.26|453.62|456.26|453.62|0
1645535350000|2022-02-22 13:09:10|456.46|453.82|457.07|454.43|457.07|454.43|456.46|453.82|0
1645535360000|2022-02-22 13:09:20|456.87|454.23|457.07|454.43|457.07|454.43|456.87|454.23|0
1645535370000|2022-02-22 13:09:30|456.87|454.23|456.87|454.23|456.87|454.23|456.67|454.03|0
1645535380000|2022-02-22 13:09:40|456.67|454.03|456.67|454.03|456.98|454.34|456.67|454.03|0
1645535390000|2022-02-22 13:09:50|456.87|454.23|456.87|454.23|456.87|454.23|456.77|454.13|0
1645535400000|2022-02-22 13:10:00|457.28|454.64|456.87|454.23|457.28|454.64|456.87|454.23|0
1645535410000|2022-02-22 13:10:10|457.59|454.95|457.89|455.25|457.89|455.25|457.28|454.64|0
1645535420000|2022-02-22 13:10:20|457.39|454.75|457.89|455.25|457.89|455.25|457.39|454.75|0
1645535430000|2022-02-22 13:10:30|458|455.36|458.71|456.07|458.71|456.07|458|455.36|0
1645535440000|2022-02-22 13:10:40|458.51|455.87|458.92|456.28|458.92|456.28|458.41|455.77|0
1645535450000|2022-02-22 13:10:50|459.12|456.48|458.3|455.66|459.12|456.48|458.3|455.66|0
1645535460000|2022-02-22 13:11:00|458.51|455.87|458.3|455.66|458.71|456.07|458.3|455.66|0
1645535470000|2022-02-22 13:11:10|458.92|456.28|459.33|456.69|459.33|456.69|458.92|456.28|0
1645535480000|2022-02-22 13:11:20|459.53|456.89|459.53|456.89|459.53|456.89|459.43|456.79|0
1645535490000|2022-02-22 13:11:30|460.35|457.71|460.15|457.51|460.56|457.92|460.15|457.51|0
1645535500000|2022-02-22 13:11:40|460.35|457.71|459.33|456.69|460.35|457.71|459.33|456.69|0
1645535510000|2022-02-22 13:11:50|459.64|457|459.94|457.3|459.94|457.3|459.33|456.69|0
1645535520000|2022-02-22 13:12:00|459.74|457.1|460.35|457.71|460.35|457.71|459.74|457.1|0
1645535530000|2022-02-22 13:12:10|460.15|457.51|459.53|456.89|460.35|457.71|459.53|456.89|0
1645535540000|2022-02-22 13:12:20|459.33|456.69|460.05|457.41|460.15|457.51|459.33|456.69|0
1645535550000|2022-02-22 13:12:30|460.15|457.51|459.94|457.3|460.15|457.51|459.84|457.2|0
1645535560000|2022-02-22 13:12:40|459.43|456.79|459.74|457.1|459.74|457.1|459.43|456.79|0
1645535570000|2022-02-22 13:12:50|460.15|457.51|460.46|457.82|460.46|457.82|460.15|457.51|0
1645535580000|2022-02-22 13:13:00|460.35|457.71|460.25|457.61|460.56|457.92|460.25|457.61|0
1645535590000|2022-02-22 13:13:10|459.74|457.1|459.53|456.89|459.74|457.1|459.53|456.89|0
1645535600000|2022-02-22 13:13:20|459.74|457.1|460.15|457.51|460.15|457.51|459.33|456.69|0
1645535610000|2022-02-22 13:13:30|460.25|457.61|460.15|457.51|460.56|457.92|460.15|457.51|0
1645535620000|2022-02-22 13:13:40|460.56|457.92|460.56|457.92|460.56|457.92|459.94|457.3|0
1645535630000|2022-02-22 13:13:50|460.25|457.61|460.76|458.12|460.76|458.12|460.25|457.61|0
1645535640000|2022-02-22 13:14:00|460.56|457.92|461.17|458.53|461.17|458.53|460.56|457.92|0
1645535650000|2022-02-22 13:14:10|460.97|458.33|461.38|458.74|461.38|458.74|460.97|458.33|0
1645535660000|2022-02-22 13:14:20|461.17|458.53|461.38|458.74|461.38|458.74|461.17|458.53|0
1645535670000|2022-02-22 13:14:30|461.79|459.15|461.58|458.94|461.99|459.35|461.58|458.94|0
1645535680000|2022-02-22 13:14:40|461.79|459.15|462.1|459.46|462.1|459.46|461.79|459.15|0
1645535690000|2022-02-22 13:14:50|462.31|459.67|462.82|460.18|462.82|460.18|462.31|459.67|0
1645535700000|2022-02-22 13:15:00|462.61|459.97|463.43|460.79|463.43|460.79|462.61|459.97|0
1645535710000|2022-02-22 13:15:10|463.02|460.38|463.33|460.69|463.43|460.79|463.02|460.38|0
1645535720000|2022-02-22 13:15:20|463.64|461|463.23|460.59|463.64|461|463.23|460.59|0
1645535730000|2022-02-22 13:15:30|463.02|460.38|462.4|459.76|463.02|460.38|462.4|459.76|0
1645535740000|2022-02-22 13:15:40|462.51|459.87|462.2|459.56|462.82|460.18|462.2|459.56|0
1645535750000|2022-02-22 13:15:50|462.4|459.76|461.99|459.35|462.4|459.76|461.99|459.35|0
1645535760000|2022-02-22 13:16:00|461.79|459.15|461.69|459.05|461.79|459.15|461.69|459.05|0
1645535770000|2022-02-22 13:16:10|461.79|459.15|461.38|458.74|461.79|459.15|461.38|458.74|0
1645535780000|2022-02-22 13:16:20|461.58|458.94|462.2|459.56|462.2|459.56|461.58|458.94|0
1645535790000|2022-02-22 13:16:30|462.4|459.76|461.69|459.05|462.4|459.76|461.69|459.05|0
1645535800000|2022-02-22 13:16:40|461.58|458.94|461.79|459.15|461.79|459.15|461.58|458.94|0
1645535810000|2022-02-22 13:16:50|461.58|458.94|461.17|458.53|461.58|458.94|461.17|458.53|0
1645535820000|2022-02-22 13:17:00|461.38|458.74|460.97|458.33|461.38|458.74|460.97|458.33|0
1645535830000|2022-02-22 13:17:10|461.17|458.53|460.97|458.33|461.38|458.74|460.97|458.33|0
1645535840000|2022-02-22 13:17:20|461.17|458.53|460.97|458.33|461.17|458.53|460.97|458.33|0
1645535850000|2022-02-22 13:17:30|461.38|458.74|460.97|458.33|461.38|458.74|460.97|458.33|0
1645535860000|2022-02-22 13:17:40|461.17|458.53|461.17|458.53|461.28|458.64|461.17|458.53|0
1645535870000|2022-02-22 13:17:50|461.07|458.43|460.87|458.23|461.07|458.43|460.76|458.12|0
1645535880000|2022-02-22 13:18:00|460.65|458.45|460.75|458.55|460.75|458.55|460.54|458.34|0
1645535890000|2022-02-22 13:18:10|460.54|458.34|461.36|459.16|461.36|459.16|460.34|458.14|0
1645535900000|2022-02-22 13:18:20|462.18|459.98|462.59|460.39|462.8|460.6|462.18|459.98|0
1645535910000|2022-02-22 13:18:30|463.21|461.01|462.8|460.6|463.42|461.22|462.8|460.6|0
1645535920000|2022-02-22 13:18:40|463.42|461.22|463.21|461.01|463.83|461.63|463.21|461.01|0
1645535930000|2022-02-22 13:18:50|463.01|460.81|461.77|459.57|463.01|460.81|461.77|459.57|0
1645535940000|2022-02-22 13:19:00|461.88|459.68|461.47|459.27|461.88|459.68|461.47|459.27|0
1645535950000|2022-02-22 13:19:10|461.57|459.37|461.98|459.78|461.98|459.78|461.36|459.16|0
1645535960000|2022-02-22 13:19:20|462.18|459.98|461.98|459.78|462.18|459.98|461.88|459.68|0
1645535970000|2022-02-22 13:19:30|462.18|459.98|461.98|459.78|462.29|460.09|461.98|459.78|0
1645535980000|2022-02-22 13:19:40|462.59|460.39|462.39|460.19|462.59|460.39|462.08|459.88|0
1645535990000|2022-02-22 13:19:50|461.77|459.57|461.98|459.78|461.98|459.78|461.57|459.37|0
1645536000000|2022-02-22 13:20:00|462.39|460.19|462.8|460.6|463.01|460.81|462.39|460.19|0
1645536010000|2022-02-22 13:20:10|462.29|460.09|462.59|460.39|462.59|460.39|461.77|459.57|0
1645536020000|2022-02-22 13:20:20|462.8|460.6|463.11|460.91|463.11|460.91|462.8|460.6|0
1645536030000|2022-02-22 13:20:30|462.8|460.6|463.83|461.63|463.83|461.63|462.8|460.6|0
1645536040000|2022-02-22 13:20:40|463.62|461.42|464.03|461.83|464.03|461.83|463.62|461.42|0
1645536050000|2022-02-22 13:20:50|463.73|461.53|463.83|461.63|463.83|461.63|463.73|461.53|0
1645536060000|2022-02-22 13:21:00|463.73|461.53|463.62|461.42|463.83|461.63|463.42|461.22|0
1645536070000|2022-02-22 13:21:10|463.52|461.32|463.94|461.74|463.94|461.74|463.52|461.32|0
1645536080000|2022-02-22 13:21:20|464.03|461.83|465.06|462.86|465.06|462.86|464.03|461.83|0
1645536090000|2022-02-22 13:21:30|464.86|462.66|465.06|462.86|465.06|462.86|464.03|461.83|0
1645536100000|2022-02-22 13:21:40|465.27|463.07|465.17|462.97|465.48|463.28|465.06|462.86|0
1645536110000|2022-02-22 13:21:50|464.97|462.77|465.17|462.97|465.27|463.07|464.65|462.45|0
1645536120000|2022-02-22 13:22:00|465.06|462.86|464.97|462.77|465.06|462.86|464.65|462.45|0
1645536130000|2022-02-22 13:22:10|465.27|463.07|464.76|462.56|465.27|463.07|464.65|462.45|0
1645536140000|2022-02-22 13:22:20|464.55|462.35|464.35|462.15|464.55|462.35|463.83|461.63|0
1645536150000|2022-02-22 13:22:30|464.24|462.04|464.86|462.66|464.86|462.66|464.24|462.04|0
1645536160000|2022-02-22 13:22:40|464.55|462.35|465.06|462.86|465.06|462.86|464.55|462.35|0
1645536170000|2022-02-22 13:22:50|465.48|463.28|465.48|463.28|465.48|463.28|465.27|463.07|0
1645536180000|2022-02-22 13:23:00|465.38|463.18|465.48|463.28|465.48|463.28|465.06|462.86|0
1645536190000|2022-02-22 13:23:10|465.06|462.86|464.55|462.35|465.06|462.86|464.55|462.35|0
1645536200000|2022-02-22 13:23:20|464.45|462.25|464.65|462.45|464.65|462.45|464.45|462.25|0
1645536210000|2022-02-22 13:23:30|464.24|462.04|464.03|461.83|464.24|462.04|463.83|461.63|0
1645536220000|2022-02-22 13:23:40|464.24|462.04|464.65|462.45|464.65|462.45|464.24|462.04|0
1645536230000|2022-02-22 13:23:50|464.76|462.56|465.06|462.86|465.06|462.86|464.76|462.56|0
1645536240000|2022-02-22 13:24:00|464.65|462.45|464.65|462.45|464.86|462.66|464.55|462.35|0
1645536250000|2022-02-22 13:24:10|464.76|462.56|464.24|462.04|464.76|462.56|464.24|462.04|0
1645536260000|2022-02-22 13:24:20|464.35|462.15|464.24|462.04|464.35|462.15|464.24|462.04|0
1645536270000|2022-02-22 13:24:30|464.03|461.83|463.73|461.53|464.03|461.83|463.73|461.53|0
1645536280000|2022-02-22 13:24:40|463.52|461.32|463.62|461.42|463.62|461.42|463.52|461.32|0
1645536290000|2022-02-22 13:24:50|463.83|461.63|464.24|462.04|464.24|462.04|463.83|461.63|0
1645536300000|2022-02-22 13:25:00|464.45|462.25|463.42|461.22|464.45|462.25|463.42|461.22|0
1645536310000|2022-02-22 13:25:10|463.62|461.42|464.03|461.83|464.03|461.83|463.62|461.42|0
1645536320000|2022-02-22 13:25:20|464.24|462.04|463.42|461.22|464.24|462.04|463.42|461.22|0
1645536330000|2022-02-22 13:25:30|464.03|461.83|463.83|461.63|464.03|461.83|463.83|461.63|0
1645536340000|2022-02-22 13:25:40|462.8|460.6|463|460.8|463|460.8|462.8|460.6|0
1645536350000|2022-02-22 13:25:50|463.21|461.01|463.11|460.91|463.21|461.01|462.8|460.6|0
1645536360000|2022-02-22 13:26:00|462.8|460.6|462.39|460.19|462.8|460.6|462.18|459.98|0
1645536370000|2022-02-22 13:26:10|463|460.8|463.21|461.01|463.21|461.01|462.8|460.6|0
1645536380000|2022-02-22 13:26:20|462.9|460.7|462.8|460.6|463|460.8|462.39|460.19|0
1645536390000|2022-02-22 13:26:30|462.7|460.5|463|460.8|463|460.8|462.59|460.39|0
1645536400000|2022-02-22 13:26:40|462.8|460.6|463.21|461.01|463.21|461.01|462.59|460.39|0
1645536410000|2022-02-22 13:26:50|463|460.8|463.41|461.21|463.41|461.21|463|460.8|0
1645536420000|2022-02-22 13:27:00|463.62|461.42|463.62|461.42|463.62|461.42|463.62|461.42|0
1645536430000|2022-02-22 13:27:10|464.35|462.15|464.44|462.24|464.44|462.24|464.24|462.04|0
1645536440000|2022-02-22 13:27:20|464.65|462.45|464.86|462.66|464.86|462.66|464.65|462.45|0
1645536450000|2022-02-22 13:27:30|464.65|462.45|465.06|462.86|465.06|462.86|464.65|462.45|0
1645536460000|2022-02-22 13:27:40|464.86|462.66|464.44|462.24|464.86|462.66|464.44|462.24|0
1645536470000|2022-02-22 13:27:50|464.65|462.45|464.24|462.04|464.65|462.45|464.24|462.04|0
1645536480000|2022-02-22 13:28:00|463.62|461.42|464.24|462.04|464.24|462.04|463.62|461.42|0
1645536490000|2022-02-22 13:28:10|464.65|462.45|464.86|462.66|464.86|462.66|464.24|462.04|0
1645536500000|2022-02-22 13:28:20|464.65|462.45|464.86|462.66|464.86|462.66|464.65|462.45|0
1645536510000|2022-02-22 13:28:30|464.65|462.45|464.44|462.24|464.65|462.45|464.44|462.24|0
1645536520000|2022-02-22 13:28:40|464.24|462.04|465.06|462.86|465.06|462.86|464.24|462.04|0
1645536530000|2022-02-22 13:28:50|464.86|462.66|464.86|462.66|464.86|462.66|464.44|462.24|0
1645536540000|2022-02-22 13:29:00|465.06|462.86|465.89|463.69|465.89|463.69|465.06|462.86|0
1645536550000|2022-02-22 13:29:10|466.09|463.89|466.3|464.1|466.3|464.1|466.09|463.89|0
1645536560000|2022-02-22 13:29:20|466.09|463.89|466.3|464.1|466.51|464.31|466.09|463.89|0
1645536570000|2022-02-22 13:29:30|466.51|464.31|465.99|463.79|466.51|464.31|465.68|463.48|0
1645536580000|2022-02-22 13:29:40|465.89|463.69|466.3|464.1|466.51|464.31|465.89|463.69|0
1645536590000|2022-02-22 13:29:50|466.51|464.31|466.41|464.21|466.71|464.51|466.41|464.21|0
1645536600000|2022-02-22 13:30:00|466.71|464.51|465.47|463.27|466.71|464.51|465.47|463.27|0
1645536610000|2022-02-22 13:30:10|465.06|462.86|464.86|462.66|465.47|463.27|464.86|462.66|0
1645536620000|2022-02-22 13:30:20|465.27|463.07|464.65|462.45|465.27|463.07|464.65|462.45|0
1645536630000|2022-02-22 13:30:30|464.24|462.04|464.44|462.24|464.44|462.24|464.24|462.04|0
1645536640000|2022-02-22 13:30:40|464.24|462.04|464.03|461.83|464.24|462.04|464.03|461.83|0
1645536650000|2022-02-22 13:30:50|463.62|461.42|464.44|462.24|464.44|462.24|463.62|461.42|0
1645536660000|2022-02-22 13:31:00|464.14|461.94|463.83|461.63|464.14|461.94|463.62|461.42|0
1645536670000|2022-02-22 13:31:10|463|460.8|463.21|461.01|463.21|461.01|462.59|460.39|0
1645536680000|2022-02-22 13:31:20|463.41|461.21|463.41|461.21|463.41|461.21|463.21|461.01|0
1645536690000|2022-02-22 13:31:30|463|460.8|463|460.8|463.21|461.01|463|460.8|0
1645536700000|2022-02-22 13:31:40|462.8|460.6|463.21|461.01|463.21|461.01|462.7|460.5|0
1645536710000|2022-02-22 13:31:50|462.08|459.88|462.18|459.98|462.18|459.98|461.56|459.36|0
1645536720000|2022-02-22 13:32:00|462.49|460.29|462.38|460.18|462.7|460.5|462.38|460.18|0
1645536730000|2022-02-22 13:32:10|462.9|460.7|463.21|461.01|463.21|461.01|462.9|460.7|0
1645536740000|2022-02-22 13:32:20|463.11|460.91|463|460.8|463.41|461.21|463|460.8|0
1645536750000|2022-02-22 13:32:30|462.59|460.39|463|460.8|463.21|461.01|462.59|460.39|0
1645536760000|2022-02-22 13:32:40|462.59|460.39|462.8|460.6|462.9|460.7|462.59|460.39|0
1645536770000|2022-02-22 13:32:50|462.9|460.7|462.18|459.98|462.9|460.7|462.18|459.98|0
1645536780000|2022-02-22 13:33:00|462.08|459.88|461.36|459.16|462.08|459.88|461.36|459.16|0
1645536790000|2022-02-22 13:33:10|461.15|458.95|461.15|458.95|461.56|459.36|461.15|458.95|0
1645536800000|2022-02-22 13:33:20|460.74|458.54|461.05|458.85|461.05|458.85|460.54|458.34|0
1645536810000|2022-02-22 13:33:30|461.15|458.95|460.54|458.34|461.15|458.95|460.54|458.34|0
1645536820000|2022-02-22 13:33:40|460.74|458.54|461.77|459.57|461.77|459.57|460.74|458.54|0
1645536830000|2022-02-22 13:33:50|461.56|459.36|461.77|459.57|461.77|459.57|461.56|459.36|0
1645536840000|2022-02-22 13:34:00|461.97|459.77|461.87|459.67|462.18|459.98|461.87|459.67|0
1645536850000|2022-02-22 13:34:10|461.97|459.77|461.56|459.36|461.97|459.77|461.56|459.36|0
1645536860000|2022-02-22 13:34:20|461.36|459.16|461.15|458.95|461.36|459.16|460.95|458.75|0
1645536870000|2022-02-22 13:34:30|460.53|458.33|460.33|458.13|460.64|458.44|460.33|458.13|0
1645536880000|2022-02-22 13:34:40|460.53|458.33|460.85|458.65|460.85|458.65|460.53|458.33|0
1645536890000|2022-02-22 13:34:50|460.74|458.54|461.36|459.16|461.36|459.16|460.74|458.54|0
1645536900000|2022-02-22 13:35:00|461.56|459.36|461.36|459.16|461.56|459.36|461.36|459.16|0
1645536910000|2022-02-22 13:35:10|461.15|458.95|461.36|459.16|461.36|459.16|461.15|458.95|0
1645536920000|2022-02-22 13:35:20|461.56|459.36|462.38|460.18|462.38|460.18|461.56|459.36|0
1645536930000|2022-02-22 13:35:30|462.18|459.98|462.18|459.98|462.18|459.98|462.18|459.98|0
1645536940000|2022-02-22 13:35:40|461.56|459.36|461.77|459.57|461.77|459.57|461.56|459.36|0
1645536950000|2022-02-22 13:35:50|461.36|459.16|460.95|458.75|461.36|459.16|460.95|458.75|0
1645536960000|2022-02-22 13:36:00|461.36|459.16|461.36|459.16|461.36|459.16|461.36|459.16|0
1645536970000|2022-02-22 13:36:10|461.15|458.95|460.94|458.74|461.15|458.95|460.94|458.74|0
1645536980000|2022-02-22 13:36:20|460.74|458.54|460.74|458.54|460.74|458.54|460.33|458.13|0
1645536990000|2022-02-22 13:36:30|460.94|458.74|460.74|458.54|460.94|458.74|460.74|458.54|0
1645537000000|2022-02-22 13:36:40|460.94|458.74|460.94|458.74|461.36|459.16|460.94|458.74|0
1645537010000|2022-02-22 13:36:50|461.05|458.85|461.36|459.16|461.36|459.16|460.94|458.74|0
1645537020000|2022-02-22 13:37:00|461.15|458.95|460.64|458.44|461.15|458.95|460.64|458.44|0
1645537030000|2022-02-22 13:37:10|460.53|458.33|459.92|457.72|460.53|458.33|459.71|457.51|0
1645537040000|2022-02-22 13:37:20|460.12|457.92|460.23|458.03|460.23|458.03|459.71|457.51|0
1645537050000|2022-02-22 13:37:30|460.33|458.13|460.53|458.33|460.74|458.54|460.33|458.13|0
1645537060000|2022-02-22 13:37:40|460.44|458.24|460.12|457.92|460.74|458.54|460.12|457.92|0
1645537070000|2022-02-22 13:37:50|459.92|457.72|459.1|456.9|459.92|457.72|459.1|456.9|0
1645537080000|2022-02-22 13:38:00|459.3|457.1|459.92|457.72|459.92|457.72|459.3|457.1|0
1645537090000|2022-02-22 13:38:10|459.3|457.1|459.51|457.31|459.51|457.31|459.3|457.1|0
1645537100000|2022-02-22 13:38:20|459.71|457.51|459.71|457.51|459.71|457.51|459.71|457.51|0
1645537110000|2022-02-22 13:38:30|459.51|457.31|459.92|457.72|459.92|457.72|459.51|457.31|0
1645537120000|2022-02-22 13:38:40|460.12|457.92|460.33|458.13|460.33|458.13|460.12|457.92|0
1645537130000|2022-02-22 13:38:50|460.12|457.92|460.53|458.33|460.53|458.33|460.12|457.92|0
1645537140000|2022-02-22 13:39:00|460.12|457.92|460.33|458.13|460.33|458.13|460.12|457.92|0
1645537150000|2022-02-22 13:39:10|459.92|457.72|459.3|457.1|459.92|457.72|459.1|456.9|0
1645537160000|2022-02-22 13:39:20|459.1|456.9|459.1|456.9|459.1|456.9|458.89|456.69|0
1645537170000|2022-02-22 13:39:30|459.3|457.1|459.1|456.9|459.51|457.31|459|456.8|0
1645537180000|2022-02-22 13:39:40|459.3|457.1|459|456.8|459.3|457.1|459|456.8|0
1645537190000|2022-02-22 13:39:50|459.1|456.9|458.79|456.59|459.1|456.9|458.69|456.49|0
1645537200000|2022-02-22 13:40:00|458.89|456.69|458.07|455.87|458.89|456.69|458.07|455.87|0
1645537210000|2022-02-22 13:40:10|457.66|455.46|457.46|455.26|457.87|455.67|457.46|455.26|0
1645537220000|2022-02-22 13:40:20|457.66|455.46|457.46|455.26|457.66|455.46|457.46|455.26|0
1645537230000|2022-02-22 13:40:30|457.66|455.46|457.36|455.16|457.66|455.46|457.36|455.16|0
1645537240000|2022-02-22 13:40:40|457.46|455.26|457.05|454.85|457.46|455.26|457.05|454.85|0
1645537250000|2022-02-22 13:40:50|457.36|455.16|457.46|455.26|457.46|455.26|457.25|455.05|0
1645537260000|2022-02-22 13:41:00|457.66|455.46|457.46|455.26|457.66|455.46|457.46|455.26|0
1645537270000|2022-02-22 13:41:10|457.66|455.46|458.07|455.87|458.07|455.87|457.66|455.46|0
1645537280000|2022-02-22 13:41:20|457.87|455.67|457.66|455.46|457.87|455.67|457.66|455.46|0
1645537290000|2022-02-22 13:41:30|457.46|455.26|457.25|455.05|457.46|455.26|457.05|454.85|0
1645537300000|2022-02-22 13:41:40|457.87|455.67|457.66|455.46|457.87|455.67|457.46|455.26|0
1645537310000|2022-02-22 13:41:50|457.87|455.67|457.66|455.46|457.87|455.67|457.56|455.36|0
1645537320000|2022-02-22 13:42:00|457.56|455.36|457.25|455.05|457.56|455.36|457.15|454.95|0
1645537330000|2022-02-22 13:42:10|457.05|454.85|456.43|454.23|457.05|454.85|456.43|454.23|0
1645537340000|2022-02-22 13:42:20|456.03|453.83|455.41|453.21|456.03|453.83|455|452.8|0
1645537350000|2022-02-22 13:42:30|455.62|453.42|455.82|453.62|455.82|453.62|455.41|453.21|0
1645537360000|2022-02-22 13:42:40|455.62|453.42|456.64|454.44|456.64|454.44|455.62|453.42|0
1645537370000|2022-02-22 13:42:50|456.75|454.55|456.84|454.64|456.84|454.64|456.64|454.44|0
1645537380000|2022-02-22 13:43:00|457.05|454.85|456.84|454.64|457.05|454.85|456.84|454.64|0
1645537390000|2022-02-22 13:43:10|456.64|454.44|456.23|454.03|456.84|454.64|456.23|454.03|0
1645537400000|2022-02-22 13:43:20|456.03|453.83|455.62|453.42|456.23|454.03|455.62|453.42|0
1645537410000|2022-02-22 13:43:30|455.41|453.21|455.72|453.52|455.82|453.62|455.21|453.01|0
1645537420000|2022-02-22 13:43:40|455.82|453.62|456.03|453.83|456.03|453.83|455.62|453.42|0
1645537430000|2022-02-22 13:43:50|455.82|453.62|455.41|453.21|455.82|453.62|455.41|453.21|0
1645537440000|2022-02-22 13:44:00|455.62|453.42|455.41|453.21|455.62|453.42|455|452.8|0
1645537450000|2022-02-22 13:44:10|455|452.8|455.52|453.32|455.52|453.32|455|452.8|0
1645537460000|2022-02-22 13:44:20|455.41|453.21|455.62|453.42|455.62|453.42|455.21|453.01|0
1645537470000|2022-02-22 13:44:30|455.41|453.21|455.21|453.01|455.41|453.21|455.21|453.01|0
1645537480000|2022-02-22 13:44:40|455.41|453.21|455.41|453.21|455.41|453.21|455.31|453.11|0
1645537490000|2022-02-22 13:44:50|455.72|453.52|455.82|453.62|455.82|453.62|455.62|453.42|0
1645537500000|2022-02-22 13:45:00|455.62|453.42|455.62|453.42|456.03|453.83|455.62|453.42|0
1645537510000|2022-02-22 13:45:10|455.82|453.62|455.82|453.62|456.03|453.83|455.82|453.62|0
1645537520000|2022-02-22 13:45:20|456.43|454.23|456.02|453.82|456.43|454.23|456.02|453.82|0
1645537530000|2022-02-22 13:45:30|455.82|453.62|455.82|453.62|455.82|453.62|455.72|453.52|0
1645537540000|2022-02-22 13:45:40|455.62|453.42|455.62|453.42|455.82|453.62|455.62|453.42|0
1645537550000|2022-02-22 13:45:50|455.82|453.62|455.41|453.21|455.82|453.62|455.41|453.21|0
1645537560000|2022-02-22 13:46:00|455.82|453.62|456.02|453.82|456.02|453.82|455.62|453.42|0
1645537570000|2022-02-22 13:46:10|455.82|453.62|456.43|454.23|456.43|454.23|455.82|453.62|0
1645537580000|2022-02-22 13:46:20|456.64|454.44|456.64|454.44|456.84|454.64|456.64|454.44|0
1645537590000|2022-02-22 13:46:30|456.74|454.54|456.43|454.23|456.74|454.54|456.43|454.23|0
1645537600000|2022-02-22 13:46:40|456.64|454.44|457.25|455.05|457.25|455.05|456.64|454.44|0
1645537610000|2022-02-22 13:46:50|457.05|454.85|457.25|455.05|457.25|455.05|457.05|454.85|0
1645537620000|2022-02-22 13:47:00|457.15|454.95|457.46|455.26|457.66|455.46|457.15|454.95|0
1645537630000|2022-02-22 13:47:10|457.66|455.46|457.25|455.05|457.66|455.46|457.25|455.05|0
1645537640000|2022-02-22 13:47:20|457.05|454.85|457.25|455.05|457.25|455.05|457.05|454.85|0
1645537650000|2022-02-22 13:47:30|457.46|455.26|458.07|455.87|458.07|455.87|457.46|455.26|0
1645537660000|2022-02-22 13:47:40|457.87|455.67|457.66|455.46|458.07|455.87|457.66|455.46|0
1645537670000|2022-02-22 13:47:50|457.87|455.67|458.27|456.07|458.27|456.07|457.87|455.67|0
1645537680000|2022-02-22 13:48:00|458.89|456.69|458.68|456.48|458.89|456.69|458.68|456.48|0
1645537690000|2022-02-22 13:48:10|458.27|456.07|458.48|456.28|458.68|456.48|458.27|456.07|0
1645537700000|2022-02-22 13:48:20|458.68|456.48|458.48|456.28|458.68|456.48|458.48|456.28|0
1645537710000|2022-02-22 13:48:30|458.68|456.48|458.07|455.87|458.89|456.69|458.07|455.87|0
1645537720000|2022-02-22 13:48:40|458.27|456.07|458.27|456.07|458.27|456.07|458.27|456.07|0
1645537730000|2022-02-22 13:48:50|458.07|455.87|458.27|456.07|458.48|456.28|458.07|455.87|0
1645537740000|2022-02-22 13:49:00|458.07|455.87|458.27|456.07|458.48|456.28|458.07|455.87|0
1645537750000|2022-02-22 13:49:10|458.07|455.87|458.07|455.87|458.07|455.87|458.07|455.87|0
1645537760000|2022-02-22 13:49:20|457.86|455.66|457.56|455.36|457.86|455.66|457.46|455.26|0
1645537770000|2022-02-22 13:49:30|457.66|455.46|457.05|454.85|457.66|455.46|457.05|454.85|0
1645537780000|2022-02-22 13:49:40|456.84|454.64|457.05|454.85|457.25|455.05|456.84|454.64|0
1645537790000|2022-02-22 13:49:50|456.84|454.64|457.46|455.26|457.46|455.26|456.84|454.64|0
1645537800000|2022-02-22 13:50:00|457.36|455.16|457.05|454.85|457.36|455.16|457.05|454.85|0
1645537810000|2022-02-22 13:50:10|457.25|455.05|457.86|455.66|457.86|455.66|457.25|455.05|0
1645537820000|2022-02-22 13:50:20|457.77|455.57|457.86|455.66|457.86|455.66|457.66|455.46|0
1645537830000|2022-02-22 13:50:30|458.27|456.07|458.48|456.28|458.48|456.28|458.07|455.87|0
1645537840000|2022-02-22 13:50:40|458.68|456.48|458.89|456.69|458.89|456.69|458.68|456.48|0
1645537850000|2022-02-22 13:50:50|457.86|455.66|457.86|455.66|458.18|455.98|457.86|455.66|0
1645537860000|2022-02-22 13:51:00|457.66|455.46|457.86|455.66|457.86|455.66|457.66|455.46|0
1645537870000|2022-02-22 13:51:10|457.97|455.77|458.07|455.87|458.07|455.87|457.86|455.66|0
1645537890000|2022-02-22 13:51:30|458.27|456.07|457.86|455.66|458.27|456.07|457.86|455.66|0
1645537900000|2022-02-22 13:51:40|457.66|455.46|457.25|455.05|457.66|455.46|457.25|455.05|0
1645537910000|2022-02-22 13:51:50|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1645537920000|2022-02-22 13:52:00|457.66|455.46|457.66|455.46|457.66|455.46|457.66|455.46|0
1645537950000|2022-02-22 13:52:30|457.77|455.57|458.48|456.28|458.48|456.28|457.77|455.57|0
1645537960000|2022-02-22 13:52:40|458.27|456.07|458.68|456.48|458.68|456.48|458.27|456.07|0
1645537970000|2022-02-22 13:52:50|458.89|456.69|458.89|456.69|458.89|456.69|458.89|456.69|0
1645537980000|2022-02-22 13:53:00|458.68|456.48|458.27|456.07|458.68|456.48|458.27|456.07|0
1645537990000|2022-02-22 13:53:10|458.48|456.28|458.27|456.07|458.48|456.28|458.27|456.07|0
1645538000000|2022-02-22 13:53:20|458.07|455.87|456.84|454.64|458.07|455.87|456.84|454.64|0
1645538010000|2022-02-22 13:53:30|456.23|454.03|456.84|454.64|456.84|454.64|456.23|454.03|0
1645538020000|2022-02-22 13:53:40|456.64|454.44|456.23|454.03|456.64|454.44|456.23|454.03|0
1645538030000|2022-02-22 13:53:50|456.64|454.44|456.64|454.44|456.64|454.44|456.64|454.44|0
1645538040000|2022-02-22 13:54:00|457.04|454.84|457.66|455.46|457.66|455.46|457.04|454.84|0
1645538060000|2022-02-22 13:54:20|458.07|455.87|458.07|455.87|458.07|455.87|457.86|455.66|0
1645538070000|2022-02-22 13:54:30|458.27|456.07|458.48|456.28|458.48|456.28|458.07|455.87|0
1645538080000|2022-02-22 13:54:40|458.68|456.48|458.68|456.48|458.89|456.69|458.68|456.48|0
1645538090000|2022-02-22 13:54:50|459.09|456.89|458.89|456.69|459.09|456.89|458.89|456.69|0
1645538100000|2022-02-22 13:55:00|459.09|456.89|458.89|456.69|459.09|456.89|458.89|456.69|0
1645538110000|2022-02-22 13:55:10|458.48|456.28|458.48|456.28|458.48|456.28|458.48|456.28|0
1645538120000|2022-02-22 13:55:20|458.68|456.48|458.68|456.48|458.68|456.48|458.48|456.28|0
1645538130000|2022-02-22 13:55:30|458.48|456.28|458.89|456.69|459.09|456.89|458.48|456.28|0
1645538140000|2022-02-22 13:55:40|459.5|457.3|459.3|457.1|459.5|457.3|459.3|457.1|0
1645538150000|2022-02-22 13:55:50|459.09|456.89|459.5|457.3|459.5|457.3|459.09|456.89|0
1645538160000|2022-02-22 13:56:00|459.61|457.41|459.09|456.89|459.61|457.41|459.09|456.89|0
1645538170000|2022-02-22 13:56:10|458.89|456.69|458.99|456.79|458.99|456.79|458.79|456.59|0
1645538180000|2022-02-22 13:56:20|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1645538190000|2022-02-22 13:56:30|458.89|456.69|459.2|457|459.2|457|458.89|456.69|0
1645538200000|2022-02-22 13:56:40|459.3|457.1|458.89|456.69|459.71|457.51|458.89|456.69|0
1645538210000|2022-02-22 13:56:50|458.68|456.48|458.99|456.79|458.99|456.79|458.68|456.48|0
1645538220000|2022-02-22 13:57:00|459.09|456.89|458.79|456.59|459.09|456.89|458.79|456.59|0
1645538230000|2022-02-22 13:57:10|458.89|456.69|458.89|456.69|459.09|456.89|458.89|456.69|0
1645538240000|2022-02-22 13:57:20|458.68|456.48|458.38|456.18|458.68|456.48|458.38|456.18|0
1645538250000|2022-02-22 13:57:30|458.27|456.07|458.48|456.28|458.48|456.28|458.07|455.87|0
1645538260000|2022-02-22 13:57:40|458.27|456.07|458.27|456.07|458.27|456.07|458.27|456.07|0
1645538270000|2022-02-22 13:57:50|458.07|455.87|458.27|456.07|458.27|456.07|458.07|455.87|0
1645538280000|2022-02-22 13:58:00|458.07|455.87|457.56|455.36|458.07|455.87|457.56|455.36|0
1645538290000|2022-02-22 13:58:10|457.66|455.46|459.4|457.2|459.4|457.2|457.45|455.25|0
1645538300000|2022-02-22 13:58:20|458.68|456.48|458.68|456.48|458.89|456.69|458.68|456.48|0
1645538310000|2022-02-22 13:58:30|458.58|456.38|457.66|455.46|458.58|456.38|457.66|455.46|0
1645538320000|2022-02-22 13:58:40|458.27|456.07|458.27|456.07|458.27|456.07|458.27|456.07|0
1645538330000|2022-02-22 13:58:50|458.07|455.87|457.66|455.46|458.07|455.87|457.66|455.46|0
1645538340000|2022-02-22 13:59:00|458.07|455.87|458.48|456.28|458.79|456.59|458.07|455.87|0
1645538350000|2022-02-22 13:59:10|458.27|456.07|458.07|455.87|458.27|456.07|458.07|455.87|0
1645538360000|2022-02-22 13:59:20|458.48|456.28|458.48|456.28|458.48|456.28|458.48|456.28|0
1645538370000|2022-02-22 13:59:30|458.68|456.48|459.3|457.1|459.3|457.1|458.68|456.48|0
1645538380000|2022-02-22 13:59:40|459.5|457.3|459.5|457.3|459.5|457.3|459.5|457.3|0
1645538390000|2022-02-22 13:59:50|458.48|456.28|458.48|456.28|458.79|456.59|458.48|456.28|0
1645538400000|2022-02-22 14:00:00|459.09|456.89|459.71|457.51|459.71|457.51|459.09|456.89|0
1645538410000|2022-02-22 14:00:10|459.61|457.41|459.61|457.41|459.71|457.51|459.5|457.3|0
1645538420000|2022-02-22 14:00:20|459.71|457.51|459.71|457.51|459.91|457.71|459.71|457.51|0
1645538430000|2022-02-22 14:00:30|460.12|457.92|459.71|457.51|460.12|457.92|459.71|457.51|0
1645538440000|2022-02-22 14:00:40|459.5|457.3|459.91|457.71|459.91|457.71|459.5|457.3|0
1645538450000|2022-02-22 14:00:50|460.12|457.92|460.32|458.12|460.32|458.12|460.12|457.92|0
1645538460000|2022-02-22 14:01:00|459.91|457.71|459.91|457.71|459.91|457.71|459.71|457.51|0
1645538470000|2022-02-22 14:01:10|460.12|457.92|459.71|457.51|460.12|457.92|459.71|457.51|0
1645538480000|2022-02-22 14:01:20|459.5|457.3|459.3|457.1|459.5|457.3|459.3|457.1|0
1645538490000|2022-02-22 14:01:30|459.91|457.71|458.89|456.69|459.91|457.71|458.89|456.69|0
1645538500000|2022-02-22 14:01:40|458.68|456.48|458.48|456.28|458.89|456.69|458.48|456.28|0
1645538510000|2022-02-22 14:01:50|458.68|456.48|458.27|456.07|458.68|456.48|458.27|456.07|0
1645538520000|2022-02-22 14:02:00|458.07|455.87|457.04|454.84|458.07|455.87|457.04|454.84|0
1645538530000|2022-02-22 14:02:10|456.84|454.64|456.43|454.23|456.84|454.64|456.43|454.23|0
1645538540000|2022-02-22 14:02:20|456.22|454.02|455.61|453.41|456.22|454.02|455.61|453.41|0
1645538550000|2022-02-22 14:02:30|455.81|453.61|456.84|454.64|456.84|454.64|455.61|453.41|0
1645538560000|2022-02-22 14:02:40|457.04|454.84|457.45|455.25|457.66|455.46|457.04|454.84|0
1645538570000|2022-02-22 14:02:50|457.86|455.66|458.27|456.07|458.27|456.07|457.86|455.66|0
1645538580000|2022-02-22 14:03:00|458.07|455.87|458.27|456.07|458.27|456.07|457.86|455.66|0
1645538590000|2022-02-22 14:03:10|458.07|455.87|458.47|456.27|458.47|456.27|458.07|455.87|0
1645538600000|2022-02-22 14:03:20|458.38|456.18|458.47|456.27|458.47|456.27|458.38|456.18|0
1645538610000|2022-02-22 14:03:30|458.68|456.48|458.88|456.68|458.88|456.68|458.68|456.48|0
1645538620000|2022-02-22 14:03:40|459.09|456.89|458.88|456.68|459.09|456.89|458.88|456.68|0
1645538630000|2022-02-22 14:03:50|459.09|456.89|458.88|456.68|459.29|457.09|458.88|456.68|0
1645538640000|2022-02-22 14:04:00|459.09|456.89|458.68|456.48|459.09|456.89|458.27|456.07|0
1645538650000|2022-02-22 14:04:10|458.88|456.68|458.68|456.48|458.88|456.68|458.68|456.48|0
1645538660000|2022-02-22 14:04:20|458.88|456.68|458.88|456.68|458.88|456.68|458.88|456.68|0
1645538670000|2022-02-22 14:04:30|459.5|457.3|459.5|457.3|459.5|457.3|459.09|456.89|0
1645538680000|2022-02-22 14:04:40|459.29|457.09|459.5|457.3|459.7|457.5|459.29|457.09|0
1645538690000|2022-02-22 14:04:50|459.29|457.09|459.29|457.09|459.29|457.09|458.88|456.68|0
1645538700000|2022-02-22 14:05:00|459.5|457.3|459.7|457.5|459.7|457.5|459.29|457.09|0
1645538710000|2022-02-22 14:05:10|459.61|457.41|459.91|457.71|459.91|457.71|459.61|457.41|0
1645538720000|2022-02-22 14:05:20|460.11|457.91|460.73|458.53|460.73|458.53|460.11|457.91|0
1645538730000|2022-02-22 14:05:30|461.14|458.94|461.35|459.15|461.35|459.15|461.14|458.94|0
1645538740000|2022-02-22 14:05:40|461.14|458.94|461.04|458.84|461.14|458.94|460.52|458.32|0
1645538750000|2022-02-22 14:05:50|460.73|458.53|460.94|458.74|460.94|458.74|460.73|458.53|0
1645538760000|2022-02-22 14:06:00|460.73|458.53|460.94|458.74|460.94|458.74|460.73|458.53|0
1645538770000|2022-02-22 14:06:10|460.63|458.43|460.73|458.53|460.73|458.53|460.52|458.32|0
1645538780000|2022-02-22 14:06:20|460.52|458.32|460.52|458.32|460.84|458.64|460.52|458.32|0
1645538790000|2022-02-22 14:06:30|460.32|458.12|460.11|457.91|460.32|458.12|460.11|457.91|0
1645538800000|2022-02-22 14:06:40|460.22|458.02|460.11|457.91|460.32|458.12|460.11|457.91|0
1645538810000|2022-02-22 14:06:50|459.91|457.71|459.91|457.71|459.91|457.71|459.91|457.71|0
1645538820000|2022-02-22 14:07:00|460.11|457.91|460.11|457.91|460.11|457.91|459.91|457.71|0
1645538830000|2022-02-22 14:07:10|459.91|457.71|460.11|457.91|460.22|458.02|459.91|457.71|0
1645538840000|2022-02-22 14:07:20|460.32|458.12|460.32|458.12|460.32|458.12|460.32|458.12|0
1645538850000|2022-02-22 14:07:30|460.22|458.02|459.6|457.4|460.32|458.12|459.6|457.4|0
1645538860000|2022-02-22 14:07:40|459.5|457.3|459.7|457.5|459.7|457.5|459.5|457.3|0
1645538870000|2022-02-22 14:07:50|459.91|457.71|459.5|457.3|459.91|457.71|459.29|457.09|0
1645538880000|2022-02-22 14:08:00|459.4|457.2|459.29|457.09|459.4|457.2|459.19|456.99|0
1645538890000|2022-02-22 14:08:10|459.19|456.99|459.19|456.99|459.19|456.99|459.19|456.99|0
1645538900000|2022-02-22 14:08:20|459.5|457.3|459.5|457.3|459.5|457.3|459.4|457.2|0
1645538910000|2022-02-22 14:08:30|459.4|457.2|459.5|457.3|459.5|457.3|459.4|457.2|0
1645538920000|2022-02-22 14:08:40|459.29|457.09|459.29|457.09|459.29|457.09|459.09|456.89|0
1645538930000|2022-02-22 14:08:50|459.09|456.89|459.5|457.3|459.5|457.3|459.09|456.89|0
1645538940000|2022-02-22 14:09:00|459.29|457.09|459.5|457.3|459.5|457.3|459.29|457.09|0
1645538950000|2022-02-22 14:09:10|459.29|457.09|459.09|456.89|459.29|457.09|459.09|456.89|0
1645538960000|2022-02-22 14:09:20|459.29|457.09|459.6|457.4|459.6|457.4|459.29|457.09|0
1645538970000|2022-02-22 14:09:30|459.7|457.5|459.7|457.5|459.7|457.5|459.4|457.2|0
1645538980000|2022-02-22 14:09:40|459.5|457.3|459.91|457.71|459.91|457.71|459.5|457.3|0
1645538990000|2022-02-22 14:09:50|459.7|457.5|459.91|457.71|459.91|457.71|459.7|457.5|0
1645539000000|2022-02-22 14:10:00|460.32|458.12|460.52|458.32|460.52|458.32|460.32|458.12|0
1645539010000|2022-02-22 14:10:10|460.42|458.22|460.11|457.91|460.42|458.22|460.11|457.91|0
1645539020000|2022-02-22 14:10:20|459.91|457.71|459.7|457.5|460.11|457.91|459.7|457.5|0
1645539030000|2022-02-22 14:10:30|459.5|457.3|459.5|457.3|459.5|457.3|459.5|457.3|0
1645539040000|2022-02-22 14:10:40|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1645539050000|2022-02-22 14:10:50|458.88|456.68|458.88|456.68|458.88|456.68|458.68|456.48|0
1645539060000|2022-02-22 14:11:00|458.68|456.48|458.47|456.27|458.68|456.48|458.27|456.07|0
1645539070000|2022-02-22 14:11:10|458.37|456.17|458.88|456.68|458.88|456.68|458.37|456.17|0
1645539080000|2022-02-22 14:11:20|458.68|456.48|458.68|456.48|458.68|456.48|458.47|456.27|0
1645539090000|2022-02-22 14:11:30|458.58|456.38|458.47|456.27|458.58|456.38|458.47|456.27|0
1645539100000|2022-02-22 14:11:40|458.06|455.86|457.86|455.66|458.06|455.86|457.86|455.66|0
1645539110000|2022-02-22 14:11:50|458.06|455.86|458.27|456.07|458.27|456.07|458.06|455.86|0
1645539120000|2022-02-22 14:12:00|458.06|455.86|458.27|456.07|458.27|456.07|458.06|455.86|0
1645539130000|2022-02-22 14:12:10|458.06|455.86|458.27|456.07|458.27|456.07|458.06|455.86|0
1645539140000|2022-02-22 14:12:20|458.17|455.97|458.06|455.86|458.17|455.97|458.06|455.86|0
1645539150000|2022-02-22 14:12:30|458.27|456.07|458.17|455.97|458.27|456.07|458.17|455.97|0
1645539160000|2022-02-22 14:12:40|458.27|456.07|458.47|456.27|458.58|456.38|458.27|456.07|0
1645539170000|2022-02-22 14:12:50|458.58|456.38|458.47|456.27|458.58|456.38|458.47|456.27|0
1645539180000|2022-02-22 14:13:00|458.37|456.17|458.47|456.27|458.47|456.27|458.37|456.17|0
1645539200000|2022-02-22 14:13:20|458.27|456.07|458.06|455.86|458.27|456.07|458.06|455.86|0
1645539210000|2022-02-22 14:13:30|458.47|456.27|458.68|456.48|458.68|456.48|458.47|456.27|0
1645539220000|2022-02-22 14:13:40|458.88|456.68|458.88|456.68|458.88|456.68|458.88|456.68|0
1645539230000|2022-02-22 14:13:50|458.68|456.48|458.88|456.68|458.88|456.68|458.68|456.48|0
1645539240000|2022-02-22 14:14:00|459.09|456.89|459.09|456.89|459.09|456.89|458.88|456.68|0
1645539250000|2022-02-22 14:14:10|459.5|457.3|460.11|457.91|460.11|457.91|459.5|457.3|0
1645539260000|2022-02-22 14:14:20|460.32|458.12|459.91|457.71|460.32|458.12|459.91|457.71|0
1645539270000|2022-02-22 14:14:30|459.7|457.5|459.91|457.71|459.91|457.71|459.7|457.5|0
1645539280000|2022-02-22 14:14:40|460.93|458.73|461.34|459.14|461.34|459.14|460.83|458.63|0
1645539290000|2022-02-22 14:14:50|461.55|459.35|461.34|459.14|461.55|459.35|461.34|459.14|0
1645539300000|2022-02-22 14:15:00|461.14|458.94|460.93|458.73|461.14|458.94|460.93|458.73|0
1645539310000|2022-02-22 14:15:10|461.14|458.94|461.14|458.94|461.14|458.94|460.93|458.73|0
1645539320000|2022-02-22 14:15:20|461.34|459.14|460.73|458.53|461.34|459.14|460.73|458.53|0
1645539330000|2022-02-22 14:15:30|460.63|458.43|460.93|458.73|460.93|458.73|460.63|458.43|0
1645539340000|2022-02-22 14:15:40|460.73|458.53|460.32|458.12|460.73|458.53|460.32|458.12|0
1645539350000|2022-02-22 14:15:50|460.52|458.32|460.73|458.53|460.73|458.53|460.52|458.32|0
1645539360000|2022-02-22 14:16:00|460.52|458.32|460.73|458.53|460.73|458.53|460.52|458.32|0
1645539370000|2022-02-22 14:16:10|461.14|458.94|460.93|458.73|461.14|458.94|460.93|458.73|0
1645539380000|2022-02-22 14:16:20|461.14|458.94|461.55|459.35|461.75|459.55|461.14|458.94|0
1645539390000|2022-02-22 14:16:30|461.34|459.14|461.34|459.14|461.34|459.14|461.14|458.94|0
1645539400000|2022-02-22 14:16:40|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1645539410000|2022-02-22 14:16:50|461.34|459.14|461.55|459.35|461.55|459.35|461.34|459.14|0
1645539420000|2022-02-22 14:17:00|461.34|459.14|461.55|459.35|461.55|459.35|461.34|459.14|0
1645539430000|2022-02-22 14:17:10|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1645539440000|2022-02-22 14:17:20|461.55|459.35|461.24|459.04|461.55|459.35|461.14|458.94|0
1645539450000|2022-02-22 14:17:30|461.34|459.14|461.75|459.55|461.75|459.55|461.34|459.14|0
1645539460000|2022-02-22 14:17:40|461.65|459.45|462.16|459.96|462.16|459.96|461.65|459.45|0
1645539470000|2022-02-22 14:17:50|462.37|460.17|462.07|459.87|462.78|460.58|462.07|459.87|0
1645539480000|2022-02-22 14:18:00|461.86|459.66|461.34|459.14|461.86|459.66|461.34|459.14|0
1645539490000|2022-02-22 14:18:10|461.24|459.04|460.93|458.73|461.24|459.04|460.73|458.53|0
1645539500000|2022-02-22 14:18:20|461.14|458.94|460.93|458.73|461.14|458.94|460.93|458.73|0
1645539510000|2022-02-22 14:18:30|460.73|458.53|460.73|458.53|460.93|458.73|460.52|458.32|0
1645539520000|2022-02-22 14:18:40|460.93|458.73|461.14|458.94|461.14|458.94|460.93|458.73|0
1645539530000|2022-02-22 14:18:50|461.34|459.14|461.34|459.14|461.55|459.35|461.34|459.14|0
1645539540000|2022-02-22 14:19:00|461.45|459.25|461.55|459.35|461.55|459.35|461.34|459.14|0
1645539550000|2022-02-22 14:19:10|461.75|459.55|460.93|458.73|461.75|459.55|460.93|458.73|0
1645539560000|2022-02-22 14:19:20|461.14|458.94|460.93|458.73|461.14|458.94|460.93|458.73|0
1645539570000|2022-02-22 14:19:30|461.14|458.94|461.55|459.35|461.55|459.35|461.14|458.94|0
1645539580000|2022-02-22 14:19:40|461.75|459.55|461.96|459.76|461.96|459.76|461.75|459.55|0
1645539590000|2022-02-22 14:19:50|462.16|459.96|461.55|459.35|462.16|459.96|461.55|459.35|0
1645539600000|2022-02-22 14:20:00|462.16|459.96|462.99|460.79|462.99|460.79|462.16|459.96|0
1645539610000|2022-02-22 14:20:10|462.78|460.58|462.78|460.58|462.99|460.79|462.78|460.58|0
1645539620000|2022-02-22 14:20:20|462.57|460.37|462.37|460.17|462.57|460.37|462.37|460.17|0
1645539630000|2022-02-22 14:20:30|462.78|460.58|462.57|460.37|462.78|460.58|462.48|460.28|0
1645539640000|2022-02-22 14:20:40|462.68|460.48|462.57|460.37|462.78|460.58|462.57|460.37|0
1645539650000|2022-02-22 14:20:50|462.37|460.17|462.16|459.96|462.37|460.17|462.16|459.96|0
1645539660000|2022-02-22 14:21:00|462.57|460.37|462.57|460.37|462.57|460.37|462.57|460.37|0
1645539670000|2022-02-22 14:21:10|462.27|460.07|461.75|459.55|462.27|460.07|461.75|459.55|0
1645539680000|2022-02-22 14:21:20|461.86|459.66|461.96|459.76|461.96|459.76|461.86|459.66|0
1645539690000|2022-02-22 14:21:30|461.55|459.35|461.55|459.35|461.75|459.55|461.55|459.35|0
1645539700000|2022-02-22 14:21:40|461.34|459.14|461.55|459.35|461.55|459.35|461.34|459.14|0
1645539720000|2022-02-22 14:22:00|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1645539740000|2022-02-22 14:22:20|461.96|459.76|461.96|459.76|461.96|459.76|461.96|459.76|0
1645539750000|2022-02-22 14:22:30|462.16|459.96|462.78|460.58|462.78|460.58|462.16|459.96|0
1645539760000|2022-02-22 14:22:40|462.27|460.07|462.16|459.96|462.27|460.07|462.16|459.96|0
1645539770000|2022-02-22 14:22:50|462.37|460.17|462.78|460.58|462.78|460.58|462.37|460.17|0
1645539780000|2022-02-22 14:23:00|462.99|460.79|463.4|461.2|463.4|461.2|462.99|460.79|0
1645539790000|2022-02-22 14:23:10|463.19|460.99|463.19|460.99|463.4|461.2|463.19|460.99|0
1645539800000|2022-02-22 14:23:20|463.4|461.2|463.6|461.4|463.6|461.4|463.4|461.2|0
1645539810000|2022-02-22 14:23:30|463.81|461.61|463.81|461.61|463.81|461.61|463.81|461.61|0
1645539820000|2022-02-22 14:23:40|463.6|461.4|463.19|460.99|463.6|461.4|463.09|460.89|0
1645539830000|2022-02-22 14:23:50|463.4|461.2|463.4|461.2|463.6|461.4|463.4|461.2|0
1645539840000|2022-02-22 14:24:00|463.19|460.99|463.19|460.99|463.4|461.2|463.19|460.99|0
1645539850000|2022-02-22 14:24:10|462.98|460.78|463.4|461.2|463.4|461.2|462.98|460.78|0
1645539860000|2022-02-22 14:24:20|463.19|460.99|463.19|460.99|463.19|460.99|463.19|460.99|0
1645539870000|2022-02-22 14:24:30|462.98|460.78|462.98|460.78|462.98|460.78|462.98|460.78|0
1645539880000|2022-02-22 14:24:40|463.4|461.2|463.81|461.61|463.81|461.61|463.4|461.2|0
1645539890000|2022-02-22 14:24:50|463.6|461.4|463.6|461.4|463.6|461.4|463.6|461.4|0
1645539900000|2022-02-22 14:25:00|464.01|461.81|464.63|462.43|464.84|462.64|464.01|461.81|0
1645539910000|2022-02-22 14:25:10|464.43|462.23|464.74|462.54|464.74|462.54|464.43|462.23|0
1645539920000|2022-02-22 14:25:20|464.84|462.64|465.15|462.95|465.15|462.95|464.84|462.64|0
1645539930000|2022-02-22 14:25:30|465.46|463.26|465.04|462.84|465.46|463.26|465.04|462.84|0
1645539940000|2022-02-22 14:25:40|465.15|462.95|465.46|463.26|465.66|463.46|465.04|462.84|0
1645539950000|2022-02-22 14:25:50|465.25|463.05|465.25|463.05|465.46|463.26|465.04|462.84|0
1645539960000|2022-02-22 14:26:00|464.84|462.64|464.63|462.43|464.84|462.64|464.63|462.43|0
1645539970000|2022-02-22 14:26:10|464.84|462.64|464.84|462.64|464.84|462.64|464.43|462.23|0
1645539980000|2022-02-22 14:26:20|464.63|462.43|465.46|463.26|465.46|463.26|464.63|462.43|0
1645539990000|2022-02-22 14:26:30|465.87|463.67|465.87|463.67|466.07|463.87|465.87|463.67|0
1645540000000|2022-02-22 14:26:40|465.77|463.57|465.87|463.67|466.07|463.87|465.77|463.57|0
1645540010000|2022-02-22 14:26:50|465.98|463.78|466.39|464.19|466.39|464.19|465.87|463.67|0
1645540020000|2022-02-22 14:27:00|466.69|464.49|466.9|464.7|466.9|464.7|466.28|464.08|0
1645540030000|2022-02-22 14:27:10|467.11|464.91|466.9|464.7|467.31|465.11|466.9|464.7|0
1645540040000|2022-02-22 14:27:20|467.31|465.11|467.52|465.32|467.73|465.53|467.31|465.11|0
1645540050000|2022-02-22 14:27:30|467.31|465.11|467.93|465.73|467.93|465.73|467.31|465.11|0
1645540060000|2022-02-22 14:27:40|468.14|465.94|468.14|465.94|468.35|466.15|468.14|465.94|0
1645540070000|2022-02-22 14:27:50|467.93|465.73|468.55|466.35|468.55|466.35|467.93|465.73|0
1645540080000|2022-02-22 14:28:00|468.14|465.94|467.31|465.11|468.14|465.94|467.31|465.11|0
1645540090000|2022-02-22 14:28:10|467.93|465.73|469.59|467.39|469.59|467.39|467.93|465.73|0
1645540100000|2022-02-22 14:28:20|468.97|466.77|468.55|466.35|468.97|466.77|468.55|466.35|0
1645540110000|2022-02-22 14:28:30|468.25|466.05|468.14|465.94|468.25|466.05|467.73|465.53|0
1645540120000|2022-02-22 14:28:40|468.45|466.25|468.25|466.05|468.45|466.25|468.14|465.94|0
1645540130000|2022-02-22 14:28:50|468.76|466.56|468.35|466.15|468.76|466.56|468.35|466.15|0
1645540140000|2022-02-22 14:29:00|468.14|465.94|468.14|465.94|468.14|465.94|467.73|465.53|0
1645540150000|2022-02-22 14:29:10|468.35|466.15|469.17|466.97|469.17|466.97|468.14|465.94|0
1645540160000|2022-02-22 14:29:20|469.79|467.59|469.59|467.39|469.79|467.59|469.07|466.87|0
1645540170000|2022-02-22 14:29:30|469.38|467.18|468.97|466.77|470|467.8|468.97|466.77|0
1645540180000|2022-02-22 14:29:40|469.17|466.97|470.62|468.42|470.62|468.42|469.17|466.97|0
1645540190000|2022-02-22 14:29:50|470.42|468.22|471.24|469.04|471.66|469.46|470.42|468.22|0
1645540200000|2022-02-22 14:30:00|470.42|468.22|468.97|466.77|470.42|468.22|468.97|466.77|0
1645540210000|2022-02-22 14:30:10|469.59|467.39|468.97|466.77|469.59|467.39|468.76|466.56|0
1645540220000|2022-02-22 14:30:20|470|467.8|471.14|468.94|471.14|468.94|469.59|467.39|0
1645540230000|2022-02-22 14:30:30|471.66|469.46|469.59|467.39|471.66|469.46|469.38|467.18|0
1645540240000|2022-02-22 14:30:40|468.76|466.56|469.38|467.18|470|467.8|468.76|466.56|0
1645540250000|2022-02-22 14:30:50|468.97|466.77|467.21|465.01|468.97|466.77|467.21|465.01|0
1645540260000|2022-02-22 14:31:00|467.11|464.91|467.11|464.91|467.11|464.91|466.69|464.49|0
1645540270000|2022-02-22 14:31:10|466.49|464.29|465.25|463.05|466.49|464.29|465.25|463.05|0
1645540280000|2022-02-22 14:31:20|465.45|463.25|465.66|463.46|466.28|464.08|465.45|463.25|0
1645540290000|2022-02-22 14:31:30|466.28|464.08|466.28|464.08|466.59|464.39|466.28|464.08|0
1645540300000|2022-02-22 14:31:40|466.9|464.7|465.04|462.84|466.9|464.7|465.04|462.84|0
1645540310000|2022-02-22 14:31:50|465.87|463.67|465.87|463.67|465.87|463.67|465.87|463.67|0
1645540320000|2022-02-22 14:32:00|466.07|463.87|466.28|464.08|466.49|464.29|466.07|463.87|0
1645540330000|2022-02-22 14:32:10|467.31|465.11|468.55|466.35|468.55|466.35|467.31|465.11|0
1645540340000|2022-02-22 14:32:20|468.97|466.77|470.62|468.42|470.62|468.42|468.97|466.77|0
1645540350000|2022-02-22 14:32:30|471.24|469.04|471.14|468.94|471.45|469.25|470.62|468.42|0
1645540360000|2022-02-22 14:32:40|471.24|469.04|471.87|469.67|472.07|469.87|471.24|469.04|0
1645540370000|2022-02-22 14:32:50|472.28|470.08|473.32|471.12|473.53|471.33|472.28|470.08|0
1645540380000|2022-02-22 14:33:00|472.9|470.7|473.32|471.12|473.53|471.33|472.18|469.98|0
1645540390000|2022-02-22 14:33:10|474.98|472.78|475.4|473.2|475.4|473.2|474.98|472.78|0
1645540400000|2022-02-22 14:33:20|475.81|473.61|475.4|473.2|475.81|473.61|475.4|473.2|0
1645540410000|2022-02-22 14:33:30|474.56|472.36|475.6|473.4|475.6|473.4|474.56|472.36|0
1645540420000|2022-02-22 14:33:40|475.81|473.61|476.65|474.45|476.65|474.45|475.81|473.61|0
1645540430000|2022-02-22 14:33:50|476.23|474.03|477.9|475.7|477.9|475.7|476.23|474.03|0
1645540440000|2022-02-22 14:34:00|478|475.8|476.02|473.82|478.1|475.9|476.02|473.82|0
1645540450000|2022-02-22 14:34:10|476.23|474.03|477.27|475.07|477.27|475.07|476.23|474.03|0
1645540460000|2022-02-22 14:34:20|477.8|475.6|477.69|475.49|478.1|475.9|477.69|475.49|0
1645540470000|2022-02-22 14:34:30|478.1|475.9|478.73|476.53|478.94|476.74|477.9|475.7|0
1645540480000|2022-02-22 14:34:40|478|475.8|479.15|476.95|479.15|476.95|478|475.8|0
1645540490000|2022-02-22 14:34:50|480.19|477.99|479.36|477.16|480.19|477.99|479.36|477.16|0
1645540500000|2022-02-22 14:35:00|478.31|476.11|478.73|476.53|478.73|476.53|478.31|476.11|0
1645540510000|2022-02-22 14:35:10|478.52|476.32|480.82|478.62|480.82|478.62|478.31|476.11|0
1645540520000|2022-02-22 14:35:20|480.19|477.99|481.03|478.83|481.03|478.83|480.19|477.99|0
1645540530000|2022-02-22 14:35:30|481.76|479.56|482.49|480.29|482.7|480.5|481.45|479.25|0
1645540540000|2022-02-22 14:35:40|481.65|479.45|481.45|479.25|481.86|479.66|481.45|479.25|0
1645540550000|2022-02-22 14:35:50|481.86|479.66|481.45|479.25|482.28|480.08|481.45|479.25|0
1645540560000|2022-02-22 14:36:00|480.61|478.41|479.56|477.36|481.45|479.25|479.56|477.36|0
1645540570000|2022-02-22 14:36:10|479.36|477.16|478.1|475.9|479.36|477.16|477.69|475.49|0
1645540580000|2022-02-22 14:36:20|477.48|475.28|476.44|474.24|477.48|475.28|476.44|474.24|0
1645540590000|2022-02-22 14:36:30|476.23|474.03|475.92|473.72|476.64|474.44|475.92|473.72|0
1645540600000|2022-02-22 14:36:40|474.98|472.78|475.4|473.2|476.23|474.03|474.98|472.78|0
1645540610000|2022-02-22 14:36:50|475.3|473.1|476.44|474.24|476.44|474.24|475.3|473.1|0
1645540620000|2022-02-22 14:37:00|477.27|475.07|475.81|473.61|477.27|475.07|475.6|473.4|0
1645540630000|2022-02-22 14:37:10|475.6|473.4|476.34|474.14|476.34|474.14|475.19|472.99|0
1645540640000|2022-02-22 14:37:20|475.81|473.61|475.4|473.2|475.81|473.61|474.36|472.16|0
1645540650000|2022-02-22 14:37:30|474.98|472.78|474.05|471.85|474.98|472.78|474.05|471.85|0
1645540660000|2022-02-22 14:37:40|474.15|471.95|473.73|471.53|474.15|471.95|473.73|471.53|0
1645540670000|2022-02-22 14:37:50|473.32|471.12|472.9|470.7|473.32|471.12|472.69|470.49|0
1645540680000|2022-02-22 14:38:00|473.32|471.12|474.56|472.36|474.56|472.36|473.32|471.12|0
1645540690000|2022-02-22 14:38:10|474.15|471.95|475.4|473.2|475.4|473.2|474.15|471.95|0
1645540700000|2022-02-22 14:38:20|475.6|473.4|474.75|472.55|475.6|473.4|474.54|472.34|0
1645540710000|2022-02-22 14:38:30|476.49|474.29|476.99|474.79|476.99|474.79|476.49|474.29|0
1645540720000|2022-02-22 14:38:40|476.37|474.17|476.99|474.79|477.81|475.61|476.37|474.17|0
1645540730000|2022-02-22 14:38:50|477.61|475.41|476.57|474.37|477.61|475.41|476.57|474.37|0
1645540740000|2022-02-22 14:39:00|476.16|473.96|476.78|474.58|476.78|474.58|474.82|472.62|0
1645540750000|2022-02-22 14:39:10|476.57|474.37|476.78|474.58|476.78|474.58|476.36|474.16|0
1645540760000|2022-02-22 14:39:20|476.57|474.37|477.71|475.51|477.71|475.51|476.57|474.37|0
1645540770000|2022-02-22 14:39:30|477.4|475.2|479.47|477.27|479.47|477.27|477.4|475.2|0
1645540780000|2022-02-22 14:39:40|479.26|477.06|479.47|477.27|479.47|477.27|479.26|477.06|0
1645540790000|2022-02-22 14:39:50|479.68|477.48|480.51|478.31|480.51|478.31|479.68|477.48|0
1645540800000|2022-02-22 14:40:00|479.68|477.48|480.72|478.52|481.34|479.14|479.68|477.48|0
1645540810000|2022-02-22 14:40:10|481.34|479.14|482.17|479.97|482.38|480.18|481.34|479.14|0
1645540820000|2022-02-22 14:40:20|482.49|480.29|480.72|478.52|482.49|480.29|480.72|478.52|0
1645540830000|2022-02-22 14:40:30|480.3|478.1|479.68|477.48|480.3|478.1|478.85|476.65|0
1645540840000|2022-02-22 14:40:40|477.81|475.61|478.85|476.65|478.85|476.65|477.81|475.61|0
1645540850000|2022-02-22 14:40:50|478.02|475.82|477.4|475.2|478.02|475.82|476.98|474.78|0
1645540860000|2022-02-22 14:41:00|477.92|475.72|476.98|474.78|478.43|476.23|476.98|474.78|0
1645540870000|2022-02-22 14:41:10|477.4|475.2|478.33|476.13|478.43|476.23|477.3|475.1|0
1645540880000|2022-02-22 14:41:20|478.43|476.23|477.3|475.1|478.43|476.23|477.3|475.1|0
1645540890000|2022-02-22 14:41:30|477.09|474.89|475.54|473.34|477.09|474.89|475.54|473.34|0
1645540900000|2022-02-22 14:41:40|475.64|473.44|474.82|472.62|475.64|473.44|474.82|472.62|0
1645540910000|2022-02-22 14:41:50|473.68|471.48|473.89|471.69|473.89|471.69|473.47|471.27|0
1645540920000|2022-02-22 14:42:00|473.68|471.48|472.85|470.65|473.68|471.48|472.85|470.65|0
1645540930000|2022-02-22 14:42:10|472.24|470.04|472.03|469.83|473.27|471.07|472.03|469.83|0
1645540940000|2022-02-22 14:42:20|471.21|469.01|469.36|467.16|471.21|469.01|469.36|467.16|0
1645540950000|2022-02-22 14:42:30|468.12|465.92|467.92|465.72|468.74|466.54|467.92|465.72|0
1645540960000|2022-02-22 14:42:40|468.64|466.44|469.26|467.06|469.26|467.06|468.33|466.13|0
1645540970000|2022-02-22 14:42:50|468.12|465.92|467.51|465.31|468.53|466.33|467.51|465.31|0
1645540980000|2022-02-22 14:43:00|466.28|464.08|467.3|465.1|467.3|465.1|466.28|464.08|0
1645540990000|2022-02-22 14:43:10|468.12|465.92|467.3|465.1|468.12|465.92|467.3|465.1|0
1645541000000|2022-02-22 14:43:20|467.1|464.9|465.05|462.85|467.1|464.9|465.05|462.85|0
1645541010000|2022-02-22 14:43:30|464.84|462.64|466.07|463.87|466.07|463.87|464.84|462.64|0
1645541020000|2022-02-22 14:43:40|465.97|463.77|465.56|463.36|465.97|463.77|465.56|463.36|0
1645541030000|2022-02-22 14:43:50|466.28|464.08|467.1|464.9|467.1|464.9|466.28|464.08|0
1645541040000|2022-02-22 14:44:00|467.3|465.1|468.33|466.13|468.33|466.13|467.3|465.1|0
1645541050000|2022-02-22 14:44:10|469.05|466.85|469.77|467.57|469.97|467.77|468.85|466.65|0
1645541060000|2022-02-22 14:44:20|469.35|467.15|470.38|468.18|470.38|468.18|469.35|467.15|0
1645541070000|2022-02-22 14:44:30|470.7|468.5|469.97|467.77|470.7|468.5|469.56|467.36|0
1645541080000|2022-02-22 14:44:40|470.18|467.98|470.38|468.18|470.38|468.18|469.56|467.36|0
1645541090000|2022-02-22 14:44:50|470.59|468.39|470.18|467.98|470.59|468.39|469.97|467.77|0
1645541100000|2022-02-22 14:45:00|469.77|467.57|470.28|468.08|470.28|468.08|469.77|467.57|0
1645541110000|2022-02-22 14:45:10|470.7|468.5|469.67|467.47|470.7|468.5|469.67|467.47|0
1645541120000|2022-02-22 14:45:20|468.53|466.33|467|464.8|468.53|466.33|467|464.8|0
1645541130000|2022-02-22 14:45:30|467.2|465|466.48|464.28|467.2|465|466.48|464.28|0
1645541140000|2022-02-22 14:45:40|465.87|463.67|467.3|465.1|467.3|465.1|465.87|463.67|0
1645541150000|2022-02-22 14:45:50|466.69|464.49|467.51|465.31|467.92|465.72|466.69|464.49|0
1645541160000|2022-02-22 14:46:00|467.2|465|465.87|463.67|467.2|465|465.87|463.67|0
1645541170000|2022-02-22 14:46:10|466.28|464.08|466.07|463.87|466.28|464.08|465.25|463.05|0
1645541180000|2022-02-22 14:46:20|466.28|464.08|465.66|463.46|466.28|464.08|465.66|463.46|0
1645541190000|2022-02-22 14:46:30|464.84|462.64|463.21|461.01|464.95|462.75|463.21|461.01|0
1645541200000|2022-02-22 14:46:40|463.41|461.21|464.23|462.03|464.23|462.03|463.41|461.21|0
1645541210000|2022-02-22 14:46:50|464.43|462.23|463.82|461.62|464.54|462.34|463.82|461.62|0
1645541220000|2022-02-22 14:47:00|463.62|461.42|463.62|461.42|464.02|461.82|463.62|461.42|0
1645541230000|2022-02-22 14:47:10|463.82|461.62|463.82|461.62|464.02|461.82|463.82|461.62|0
1645541240000|2022-02-22 14:47:20|464.02|461.82|464.02|461.82|464.02|461.82|463.82|461.62|0
1645541250000|2022-02-22 14:47:30|463.41|461.21|461.78|459.58|463.41|461.21|461.78|459.58|0
1645541260000|2022-02-22 14:47:40|461.88|459.68|460.76|458.56|461.88|459.68|460.76|458.56|0
1645541270000|2022-02-22 14:47:50|460.96|458.76|460.35|458.15|461.17|458.97|460.35|458.15|0
1645541280000|2022-02-22 14:48:00|459.94|457.74|461.17|458.97|461.17|458.97|459.94|457.74|0
1645541290000|2022-02-22 14:48:10|460.76|458.56|460.76|458.56|460.76|458.56|460.76|458.56|0
1645541300000|2022-02-22 14:48:20|460.55|458.35|459.94|457.74|460.55|458.35|459.94|457.74|0
1645541310000|2022-02-22 14:48:30|460.35|458.15|460.15|457.95|461.17|458.97|460.15|457.95|0
1645541320000|2022-02-22 14:48:40|461.28|459.08|461.08|458.88|461.28|459.08|460.88|458.68|0
1645541330000|2022-02-22 14:48:50|460.67|458.47|458.32|456.12|460.67|458.47|458.11|455.91|0
1645541340000|2022-02-22 14:49:00|457.71|455.51|457.71|455.51|458.22|456.02|457.5|455.3|0
1645541350000|2022-02-22 14:49:10|457.91|455.71|457.5|455.3|457.91|455.71|457.5|455.3|0
1645541360000|2022-02-22 14:49:20|457.71|455.51|457.3|455.1|458.22|456.02|457.3|455.1|0
1645541370000|2022-02-22 14:49:30|456.89|454.69|455.67|453.47|456.89|454.69|455.67|453.47|0
1645541380000|2022-02-22 14:49:40|455.46|453.26|455.26|453.06|455.46|453.26|455.05|452.85|0
1645541390000|2022-02-22 14:49:50|453.02|450.82|452.21|450.01|453.22|451.02|452.21|450.01|0
1645541400000|2022-02-22 14:50:00|452.61|450.41|454.04|451.84|454.04|451.84|452.61|450.41|0
1645541410000|2022-02-22 14:50:10|453.94|451.74|453.83|451.63|453.94|451.74|453.63|451.43|0
1645541420000|2022-02-22 14:50:20|454.44|452.24|454.44|452.24|454.44|452.24|454.24|452.04|0
1645541430000|2022-02-22 14:50:30|454.85|452.65|455.26|453.06|455.26|453.06|454.85|452.65|0
1645541440000|2022-02-22 14:50:40|455.05|452.85|455.67|453.47|455.67|453.47|455.05|452.85|0
1645541450000|2022-02-22 14:50:50|455.77|453.57|453.02|450.82|455.87|453.67|453.02|450.82|0
1645541460000|2022-02-22 14:51:00|453.22|451.02|454.04|451.84|454.04|451.84|453.22|451.02|0
1645541470000|2022-02-22 14:51:10|453.63|451.43|454.24|452.04|454.24|452.04|453.63|451.43|0
1645541480000|2022-02-22 14:51:20|453.83|451.63|453.94|451.74|453.94|451.74|453.63|451.43|0
1645541490000|2022-02-22 14:51:30|454.04|451.84|454.24|452.04|454.44|452.24|453.63|451.43|0
1645541500000|2022-02-22 14:51:40|453.83|451.63|453.12|450.92|453.83|451.63|453.02|450.82|0
1645541510000|2022-02-22 14:51:50|453.43|451.23|452.92|450.72|453.43|451.23|452.92|450.72|0
1645541520000|2022-02-22 14:52:00|453.22|451.02|453.43|451.23|453.43|451.23|452.82|450.62|0
1645541530000|2022-02-22 14:52:10|453.22|451.02|453.43|451.23|453.43|451.23|453.22|451.02|0
1645541540000|2022-02-22 14:52:20|454.04|451.84|454.85|452.65|454.85|452.65|454.04|451.84|0
1645541550000|2022-02-22 14:52:30|454.65|452.45|454.65|452.45|454.65|452.45|454.44|452.24|0
1645541560000|2022-02-22 14:52:40|454.24|452.04|454.44|452.24|454.85|452.65|454.24|452.04|0
1645541570000|2022-02-22 14:52:50|454.24|452.04|453.83|451.63|454.44|452.24|453.83|451.63|0
1645541580000|2022-02-22 14:53:00|454.04|451.84|453.42|451.22|454.24|452.04|453.42|451.22|0
1645541590000|2022-02-22 14:53:10|452.61|450.41|448.76|446.56|452.61|450.41|448.76|446.56|0
1645541600000|2022-02-22 14:53:20|447.54|445.34|445.73|443.53|447.54|445.34|445.73|443.53|0
1645541610000|2022-02-22 14:53:30|445.32|443.12|445.52|443.32|446.53|444.33|445.32|443.12|0
1645541620000|2022-02-22 14:53:40|445.32|443.12|446.13|443.93|446.13|443.93|445.32|443.12|0
1645541630000|2022-02-22 14:53:50|446.53|444.33|446.03|443.83|446.53|444.33|446.03|443.83|0
1645541640000|2022-02-22 14:54:00|446.13|443.93|445.73|443.53|446.74|444.54|445.73|443.53|0
1645541650000|2022-02-22 14:54:10|444.52|442.32|445.32|443.12|445.32|443.12|444.52|442.32|0
1645541660000|2022-02-22 14:54:20|446.33|444.13|446.94|444.74|446.94|444.74|446.33|444.13|0
1645541670000|2022-02-22 14:54:30|446.53|444.33|446.33|444.13|446.84|444.64|446.33|444.13|0
1645541680000|2022-02-22 14:54:40|446.94|444.74|446.13|443.93|446.94|444.74|446.13|443.93|0
1645541690000|2022-02-22 14:54:50|446.74|444.54|446.16|443.96|446.74|444.54|445.52|443.32|0
1645541700000|2022-02-22 14:55:00|445.56|443.36|446.67|444.47|447.17|444.97|445.56|443.36|0
1645541710000|2022-02-22 14:55:10|446.97|444.77|444.11|441.91|446.97|444.77|443.91|441.71|0
1645541720000|2022-02-22 14:55:20|444.83|442.63|444.72|442.52|444.92|442.72|444.72|442.52|0
1645541730000|2022-02-22 14:55:30|443.91|441.71|444.72|442.52|444.72|442.52|443.91|441.71|0
1645541740000|2022-02-22 14:55:40|445.33|443.13|444.92|442.72|445.33|443.13|444.52|442.32|0
1645541750000|2022-02-22 14:55:50|445.74|443.54|445.94|443.74|445.94|443.74|445.74|443.54|0
1645541760000|2022-02-22 14:56:00|445.74|443.54|444.72|442.52|445.74|443.54|444.72|442.52|0
1645541770000|2022-02-22 14:56:10|444.92|442.72|445.74|443.54|445.74|443.54|444.92|442.72|0
1645541780000|2022-02-22 14:56:20|445.84|443.64|446.75|444.55|446.75|444.55|445.74|443.54|0
1645541790000|2022-02-22 14:56:30|446.55|444.35|447.77|445.57|447.77|445.57|446.55|444.35|0
1645541800000|2022-02-22 14:56:40|448.18|445.98|449.61|447.41|449.61|447.41|448.18|445.98|0
1645541810000|2022-02-22 14:56:50|450.22|448.02|449.61|447.41|450.43|448.23|449.61|447.41|0
1645541820000|2022-02-22 14:57:00|449.81|447.61|451.24|449.04|451.24|449.04|449.81|447.61|0
1645541830000|2022-02-22 14:57:10|450.63|448.43|451.24|449.04|451.24|449.04|450.53|448.33|0
1645541840000|2022-02-22 14:57:20|451.86|449.66|452.88|450.68|452.88|450.68|451.86|449.66|0
1645541850000|2022-02-22 14:57:30|452.47|450.27|452.27|450.07|452.68|450.48|452.27|450.07|0
1645541860000|2022-02-22 14:57:40|452.88|450.68|452.47|450.27|452.88|450.68|452.47|450.27|0
1645541870000|2022-02-22 14:57:50|452.06|449.86|451.76|449.56|452.06|449.86|451.76|449.56|0
1645541880000|2022-02-22 14:58:00|451.24|449.04|451.24|449.04|451.45|449.25|451.24|449.04|0
1645541890000|2022-02-22 14:58:10|451.65|449.45|451.86|449.66|451.86|449.66|451.65|449.45|0
1645541900000|2022-02-22 14:58:20|451.65|449.45|451.65|449.45|451.86|449.66|451.35|449.15|0
1645541910000|2022-02-22 14:58:30|450.63|448.43|449.92|447.72|450.63|448.43|449.92|447.72|0
1645541920000|2022-02-22 14:58:40|450.02|447.82|450.12|447.92|450.12|447.92|449.81|447.61|0
1645541930000|2022-02-22 14:58:50|450.33|448.13|449.71|447.51|450.33|448.13|449.61|447.41|0
1645541940000|2022-02-22 14:59:00|450.12|447.92|450.43|448.23|450.43|448.23|450.12|447.92|0
1645541950000|2022-02-22 14:59:10|450.94|448.74|450.94|448.74|451.04|448.84|450.94|448.74|0
1645541960000|2022-02-22 14:59:20|450.63|448.43|450.02|447.82|450.63|448.43|450.02|447.82|0
1645541970000|2022-02-22 14:59:30|449.71|447.51|449.61|447.41|449.71|447.51|449.51|447.31|0
1645541980000|2022-02-22 14:59:40|449.51|447.31|449.4|447.2|449.51|447.31|448.79|446.59|0
1645541990000|2022-02-22 14:59:50|449.81|447.61|450.43|448.23|450.43|448.23|449.81|447.61|0
1645542000000|2022-02-22 15:00:00|450.83|448.63|450.12|447.92|450.83|448.63|450.02|447.82|0
1645542010000|2022-02-22 15:00:10|450.22|448.02|452.27|450.07|452.27|450.07|450.22|448.02|0
1645542020000|2022-02-22 15:00:20|451.55|449.35|451.35|449.15|451.55|449.35|451.35|449.15|0
1645542030000|2022-02-22 15:00:30|452.27|450.07|453.49|451.29|453.49|451.29|452.27|450.07|0
1645542040000|2022-02-22 15:00:40|453.4|451.2|453.08|450.88|453.4|451.2|452.47|450.27|0
1645542050000|2022-02-22 15:00:50|453.29|451.09|452.78|450.58|453.7|451.5|452.78|450.58|0
1645542060000|2022-02-22 15:01:00|453.29|451.09|452.68|450.48|453.9|451.7|452.68|450.48|0
1645542070000|2022-02-22 15:01:10|453.7|451.5|453.49|451.29|453.7|451.5|453.49|451.29|0
1645542080000|2022-02-22 15:01:20|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1645542090000|2022-02-22 15:01:30|453.9|451.7|454.31|452.11|454.31|452.11|453.7|451.5|0
1645542100000|2022-02-22 15:01:40|453.7|451.5|455.14|452.94|455.14|452.94|453.7|451.5|0
1645542110000|2022-02-22 15:01:50|455.08|452.88|455.29|453.09|455.29|453.09|454.67|452.47|0
1645542120000|2022-02-22 15:02:00|454.88|452.68|454.47|452.27|454.88|452.68|453.85|451.65|0
1645542130000|2022-02-22 15:02:10|454.67|452.47|454.67|452.47|455.29|453.09|454.67|452.47|0
1645542140000|2022-02-22 15:02:20|454.88|452.68|455.29|453.09|455.29|453.09|454.88|452.68|0
1645542150000|2022-02-22 15:02:30|455.08|452.88|454.47|452.27|455.08|452.88|454.47|452.27|0
1645542160000|2022-02-22 15:02:40|454.78|452.58|455.29|453.09|455.29|453.09|454.78|452.58|0
1645542170000|2022-02-22 15:02:50|455.5|453.3|456.32|454.12|456.32|454.12|455.5|453.3|0
1645542180000|2022-02-22 15:03:00|455.7|453.5|455.5|453.3|455.7|453.5|455.4|453.2|0
1645542190000|2022-02-22 15:03:10|456.32|454.12|454.88|452.68|456.32|454.12|454.88|452.68|0
1645542200000|2022-02-22 15:03:20|454.47|452.27|454.67|452.47|454.67|452.47|454.26|452.06|0
1645542210000|2022-02-22 15:03:30|453.65|451.45|452.21|450.01|453.65|451.45|452.21|450.01|0
1645542220000|2022-02-22 15:03:40|452.62|450.42|453.44|451.24|453.44|451.24|452.41|450.21|0
1645542230000|2022-02-22 15:03:50|453.85|451.65|453.23|451.03|453.85|451.65|453.23|451.03|0
1645542240000|2022-02-22 15:04:00|452.41|450.21|451.8|449.6|452.82|450.62|451.8|449.6|0
1645542250000|2022-02-22 15:04:10|450.77|448.57|451.8|449.6|451.8|449.6|450.77|448.57|0
1645542260000|2022-02-22 15:04:20|452.21|450.01|451.18|448.98|452.21|450.01|451.18|448.98|0
1645542270000|2022-02-22 15:04:30|451.8|449.6|452.21|450.01|452.41|450.21|451.8|449.6|0
1645542280000|2022-02-22 15:04:40|452.41|450.21|452.21|450.01|452.41|450.21|452|449.8|0
1645542290000|2022-02-22 15:04:50|452.41|450.21|452|449.8|452.41|450.21|452|449.8|0
1645542300000|2022-02-22 15:05:00|451.59|449.39|451.59|449.39|451.59|449.39|451.18|448.98|0
1645542310000|2022-02-22 15:05:10|452.82|450.62|453.64|451.44|453.64|451.44|452.62|450.42|0
1645542320000|2022-02-22 15:05:20|453.44|451.24|453.64|451.44|453.64|451.44|453.23|451.03|0
1645542330000|2022-02-22 15:05:30|454.67|452.47|456.84|454.64|456.84|454.64|454.67|452.47|0
1645542340000|2022-02-22 15:05:40|458.38|456.18|458.17|455.97|458.79|456.59|458.17|455.97|0
1645542350000|2022-02-22 15:05:50|457.97|455.77|457.35|455.15|457.97|455.77|457.35|455.15|0
1645542360000|2022-02-22 15:06:00|457.14|454.94|458.38|456.18|458.38|456.18|457.14|454.94|0
1645542370000|2022-02-22 15:06:10|459.72|457.52|459.82|457.62|459.82|457.62|459.72|457.52|0
1645542380000|2022-02-22 15:06:20|459.62|457.42|459.62|457.42|459.62|457.42|459.62|457.42|0
1645542390000|2022-02-22 15:06:30|460.03|457.83|459.2|457|460.03|457.83|459.2|457|0
1645542400000|2022-02-22 15:06:40|459|456.8|458.38|456.18|459|456.8|458.38|456.18|0
1645542410000|2022-02-22 15:06:50|458.58|456.38|458.79|456.59|458.79|456.59|458.58|456.38|0
1645542420000|2022-02-22 15:07:00|458.07|455.87|456.73|454.53|458.07|455.87|456.73|454.53|0
1645542430000|2022-02-22 15:07:10|456.52|454.32|457.35|455.15|457.55|455.35|456.52|454.32|0
1645542440000|2022-02-22 15:07:20|457.55|455.35|457.35|455.15|457.76|455.56|456.94|454.74|0
1645542450000|2022-02-22 15:07:30|457.66|455.46|456.93|454.73|457.66|455.46|456.93|454.73|0
1645542460000|2022-02-22 15:07:40|456.73|454.53|455.7|453.5|456.73|454.53|455.7|453.5|0
1645542470000|2022-02-22 15:07:50|455.91|453.71|455.29|453.09|455.91|453.71|455.29|453.09|0
1645542480000|2022-02-22 15:08:00|455.08|452.88|455.33|453.13|455.74|453.54|455.08|452.88|0
1645542490000|2022-02-22 15:08:10|454.26|452.06|454.88|452.68|454.88|452.68|454.26|452.06|0
1645542500000|2022-02-22 15:08:20|454.67|452.47|454.26|452.06|454.67|452.47|453.64|451.44|0
1645542510000|2022-02-22 15:08:30|454.47|452.27|454.26|452.06|454.67|452.47|454.26|452.06|0
1645542520000|2022-02-22 15:08:40|454.67|452.47|454.16|451.96|454.67|452.47|453.85|451.65|0
1645542530000|2022-02-22 15:08:50|454.05|451.85|453.64|451.44|454.26|452.06|453.64|451.44|0
1645542540000|2022-02-22 15:09:00|453.85|451.65|455.49|453.29|455.49|453.29|453.44|451.24|0
1645542550000|2022-02-22 15:09:10|455.29|453.09|453.85|451.65|455.7|453.5|453.85|451.65|0
1645542560000|2022-02-22 15:09:20|453.44|451.24|453.03|450.83|453.44|451.24|453.03|450.83|0
1645542570000|2022-02-22 15:09:30|453.23|451.03|453.44|451.24|453.64|451.44|453.03|450.83|0
1645542580000|2022-02-22 15:09:40|453.75|451.55|453.03|450.83|453.75|451.55|452.82|450.62|0
1645542590000|2022-02-22 15:09:50|453.64|451.44|454.67|452.47|454.67|452.47|453.64|451.44|0
1645542600000|2022-02-22 15:10:00|454.88|452.68|455.9|453.7|455.9|453.7|454.88|452.68|0
1645542610000|2022-02-22 15:10:10|456.32|454.12|455.08|452.88|456.32|454.12|455.08|452.88|0
1645542620000|2022-02-22 15:10:20|455.49|453.29|456.32|454.12|456.32|454.12|455.49|453.29|0
1645542630000|2022-02-22 15:10:30|456.52|454.32|456.73|454.53|457.14|454.94|456.52|454.32|0
1645542640000|2022-02-22 15:10:40|456.93|454.73|457.04|454.84|457.04|454.84|456.52|454.32|0
1645542650000|2022-02-22 15:10:50|457.14|454.94|457.55|455.35|457.55|455.35|457.14|454.94|0
1645542660000|2022-02-22 15:11:00|457.76|455.56|459|456.8|459|456.8|457.76|455.56|0
1645542670000|2022-02-22 15:11:10|458.38|456.18|459.41|457.21|459.41|457.21|458.38|456.18|0
1645542680000|2022-02-22 15:11:20|460.44|458.24|460.85|458.65|460.85|458.65|460.44|458.24|0
1645542690000|2022-02-22 15:11:30|461.27|459.07|460.85|458.65|461.27|459.07|460.44|458.24|0
1645542700000|2022-02-22 15:11:40|460.44|458.24|459.41|457.21|460.44|458.24|459.41|457.21|0
1645542710000|2022-02-22 15:11:50|459.61|457.41|458.79|456.59|459.61|457.41|458.79|456.59|0
1645542720000|2022-02-22 15:12:00|457.96|455.76|456.11|453.91|457.96|455.76|456.11|453.91|0
1645542730000|2022-02-22 15:12:10|455.49|453.29|456.11|453.91|456.52|454.32|455.49|453.29|0
1645542740000|2022-02-22 15:12:20|456.52|454.32|455.08|452.88|456.52|454.32|455.08|452.88|0
1645542750000|2022-02-22 15:12:30|455.49|453.29|453.23|451.03|455.49|453.29|453.23|451.03|0
1645542760000|2022-02-22 15:12:40|452.31|450.11|451.8|449.6|452.41|450.21|451.8|449.6|0
1645542770000|2022-02-22 15:12:50|451.59|449.39|450.77|448.57|451.59|449.39|450.77|448.57|0
1645542780000|2022-02-22 15:13:00|451.18|448.98|451.39|449.19|451.39|449.19|451.18|448.98|0
1645542790000|2022-02-22 15:13:10|451.18|448.98|450.36|448.16|451.18|448.98|450.36|448.16|0
1645542800000|2022-02-22 15:13:20|449.75|447.55|449.75|447.55|449.75|447.55|449.54|447.34|0
1645542810000|2022-02-22 15:13:30|450.16|447.96|449.85|447.65|450.57|448.37|449.85|447.65|0
1645542820000|2022-02-22 15:13:40|449.95|447.75|450.77|448.57|450.98|448.78|449.95|447.75|0
1645542830000|2022-02-22 15:13:50|451.39|449.19|452.41|450.21|452.82|450.62|451.39|449.19|0
1645542840000|2022-02-22 15:14:00|452|449.8|451.18|448.98|452|449.8|451.18|448.98|0
1645542850000|2022-02-22 15:14:10|451.59|449.39|452.21|450.01|452.72|450.52|451.18|448.98|0
1645542860000|2022-02-22 15:14:20|452|449.8|452.21|450.01|452.41|450.21|452|449.8|0
1645542870000|2022-02-22 15:14:30|452.41|450.21|452|449.8|452.41|450.21|450.98|448.78|0
1645542880000|2022-02-22 15:14:40|451.59|449.39|450.98|448.78|451.8|449.6|450.77|448.57|0
1645542890000|2022-02-22 15:14:50|451.18|448.98|450.47|448.27|451.18|448.98|450.47|448.27|0
1645542900000|2022-02-22 15:15:00|450.26|448.06|449.54|447.34|450.26|448.06|449.54|447.34|0
1645542910000|2022-02-22 15:15:10|449.34|447.14|449.54|447.34|449.54|447.34|448.93|446.73|0
1645542920000|2022-02-22 15:15:20|450.16|447.96|451.18|448.98|451.18|448.98|450.16|447.96|0
1645542930000|2022-02-22 15:15:30|452|449.8|452.2|450|452.2|450|452|449.8|0
1645542940000|2022-02-22 15:15:40|451.79|449.59|451.38|449.18|451.79|449.59|451.18|448.98|0
1645542950000|2022-02-22 15:15:50|450.98|448.78|451.38|449.18|452.2|450|450.98|448.78|0
1645542960000|2022-02-22 15:16:00|450.77|448.57|450.06|447.86|450.77|448.57|449.75|447.55|0
1645542970000|2022-02-22 15:16:10|449.54|447.34|448.11|445.91|449.54|447.34|448.11|445.91|0
1645542980000|2022-02-22 15:16:20|447.7|445.5|447.5|445.3|448.11|445.91|447.5|445.3|0
1645542990000|2022-02-22 15:16:30|448.11|445.91|447.91|445.71|448.11|445.91|447.7|445.5|0
1645543000000|2022-02-22 15:16:40|447.5|445.3|447.5|445.3|447.5|445.3|447.5|445.3|0
1645543010000|2022-02-22 15:16:50|447.09|444.89|447.29|445.09|447.29|445.09|447.09|444.89|0
1645543020000|2022-02-22 15:17:00|447.2|445|448.32|446.12|448.72|446.52|447.2|445|0
1645543030000|2022-02-22 15:17:10|448.63|446.43|448.93|446.73|449.13|446.93|448.63|446.43|0
1645543040000|2022-02-22 15:17:20|448.52|446.32|447.81|445.61|448.52|446.32|447.7|445.5|0
1645543050000|2022-02-22 15:17:30|447.91|445.71|449.13|446.93|449.13|446.93|447.91|445.71|0
1645543060000|2022-02-22 15:17:40|449.34|447.14|449.54|447.34|449.54|447.34|448.93|446.73|0
1645543070000|2022-02-22 15:17:50|449.13|446.93|449.44|447.24|450.06|447.86|449.13|446.93|0
1645543080000|2022-02-22 15:18:00|449.95|447.75|450.16|447.96|450.16|447.96|449.44|447.24|0
1645543090000|2022-02-22 15:18:10|450.36|448.16|449.34|447.14|450.36|448.16|449.34|447.14|0
1645543100000|2022-02-22 15:18:20|448.93|446.73|449.75|447.55|449.75|447.55|448.93|446.73|0
1645543110000|2022-02-22 15:18:30|448.93|446.73|449.13|446.93|449.13|446.93|448.52|446.32|0
1645543120000|2022-02-22 15:18:40|449.54|447.34|449.34|447.14|449.54|447.34|448.72|446.52|0
1645543130000|2022-02-22 15:18:50|449.13|446.93|449.13|446.93|449.13|446.93|448.93|446.73|0
1645543140000|2022-02-22 15:19:00|449.75|447.55|448.11|445.91|449.95|447.75|448.11|445.91|0
1645543150000|2022-02-22 15:19:10|448.72|446.52|448.31|446.11|448.72|446.52|448.11|445.91|0
1645543160000|2022-02-22 15:19:20|448.11|445.91|448.93|446.73|448.93|446.73|447.91|445.71|0
1645543170000|2022-02-22 15:19:30|448.31|446.11|448.52|446.32|448.52|446.32|448.11|445.91|0
1645543180000|2022-02-22 15:19:40|448.42|446.22|448.11|445.91|448.42|446.22|447.91|445.71|0
1645543190000|2022-02-22 15:19:50|447.7|445.5|448.31|446.11|448.31|446.11|447.7|445.5|0
1645543200000|2022-02-22 15:20:00|449.34|447.14|450.36|448.16|450.36|448.16|449.34|447.14|0
1645543210000|2022-02-22 15:20:10|449.75|447.55|449.95|447.75|449.95|447.75|449.34|447.14|0
1645543220000|2022-02-22 15:20:20|450.15|447.95|449.34|447.14|450.15|447.95|449.34|447.14|0
1645543230000|2022-02-22 15:20:30|448.52|446.32|449.13|446.93|449.13|446.93|448.52|446.32|0
1645543240000|2022-02-22 15:20:40|449.95|447.75|449.54|447.34|449.95|447.75|449.34|447.14|0
1645543250000|2022-02-22 15:20:50|449.95|447.75|448.72|446.52|449.95|447.75|448.52|446.32|0
1645543260000|2022-02-22 15:21:00|448.31|446.11|447.7|445.5|448.31|446.11|447.5|445.3|0
1645543270000|2022-02-22 15:21:10|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1645543280000|2022-02-22 15:21:20|448.72|446.52|448.72|446.52|449.34|447.14|448.72|446.52|0
1645543290000|2022-02-22 15:21:30|448.42|446.22|449.34|447.14|449.54|447.34|448.42|446.22|0
1645543300000|2022-02-22 15:21:40|449.54|447.34|449.13|446.93|449.54|447.34|449.13|446.93|0
1645543310000|2022-02-22 15:21:50|448.93|446.73|448.52|446.32|448.93|446.73|448.31|446.11|0
1645543320000|2022-02-22 15:22:00|448.42|446.22|447.09|444.89|448.42|446.22|447.09|444.89|0
1645543330000|2022-02-22 15:22:10|445.46|443.26|444.24|442.04|445.46|443.26|444.24|442.04|0
1645543340000|2022-02-22 15:22:20|444.03|441.83|444.03|441.83|444.03|441.83|444.03|441.83|0
1645543350000|2022-02-22 15:22:30|443.62|441.42|444.24|442.04|444.24|442.04|443.62|441.42|0
1645543360000|2022-02-22 15:22:40|444.44|442.24|444.44|442.24|444.44|442.24|444.24|442.04|0
1645543370000|2022-02-22 15:22:50|444.64|442.44|444.24|442.04|444.64|442.44|444.24|442.04|0
1645543380000|2022-02-22 15:23:00|444.64|442.44|445.66|443.46|445.66|443.46|444.64|442.44|0
1645543390000|2022-02-22 15:23:10|445.36|443.16|446.88|444.68|446.88|444.68|445.36|443.16|0
1645543400000|2022-02-22 15:23:20|446.68|444.48|447.29|445.09|447.29|445.09|446.68|444.48|0
1645543410000|2022-02-22 15:23:30|448.11|445.91|449.13|446.93|449.13|446.93|448.11|445.91|0
1645543420000|2022-02-22 15:23:40|448.72|446.52|448.93|446.73|448.93|446.73|448.52|446.32|0
1645543430000|2022-02-22 15:23:50|449.74|447.54|449.95|447.75|449.95|447.75|449.54|447.34|0
1645543440000|2022-02-22 15:24:00|450.77|448.57|451.49|449.29|451.49|449.29|450.15|447.95|0
1645543450000|2022-02-22 15:24:10|451.59|449.39|450.56|448.36|451.59|449.39|450.15|447.95|0
1645543460000|2022-02-22 15:24:20|450.77|448.57|451.38|449.18|451.38|449.18|450.56|448.36|0
1645543470000|2022-02-22 15:24:30|451.18|448.98|452|449.8|452|449.8|451.18|448.98|0
1645543480000|2022-02-22 15:24:40|451.79|449.59|452.2|450|452.2|450|451.79|449.59|0
1645543490000|2022-02-22 15:24:50|451.79|449.59|451.79|449.59|451.79|449.59|451.59|449.39|0
1645543500000|2022-02-22 15:25:00|451.69|449.49|450.67|448.47|451.69|449.49|450.67|448.47|0
1645543510000|2022-02-22 15:25:10|450.97|448.77|449.74|447.54|450.97|448.77|449.74|447.54|0
1645543520000|2022-02-22 15:25:20|449.44|447.24|449.33|447.13|449.74|447.54|449.33|447.13|0
1645543530000|2022-02-22 15:25:30|449.74|447.54|449.33|447.13|449.74|447.54|449.33|447.13|0
1645543540000|2022-02-22 15:25:40|449.13|446.93|448.11|445.91|449.13|446.93|448.11|445.91|0
1645543550000|2022-02-22 15:25:50|448.52|446.32|448.93|446.73|448.93|446.73|448.52|446.32|0
1645543560000|2022-02-22 15:26:00|448.72|446.52|446.88|444.68|448.72|446.52|446.88|444.68|0
1645543570000|2022-02-22 15:26:10|446.48|444.28|445.86|443.66|446.68|444.48|445.86|443.66|0
1645543580000|2022-02-22 15:26:20|445.66|443.46|445.86|443.66|445.86|443.66|445.66|443.46|0
1645543590000|2022-02-22 15:26:30|445.77|443.57|446.68|444.48|446.68|444.48|445.77|443.57|0
1645543600000|2022-02-22 15:26:40|447.09|444.89|447.09|444.89|447.29|445.09|447.09|444.89|0
1645543610000|2022-02-22 15:26:50|447.29|445.09|447.9|445.7|448.11|445.91|447.29|445.09|0
1645543620000|2022-02-22 15:27:00|448.11|445.91|449.74|447.54|449.74|447.54|448.11|445.91|0
1645543630000|2022-02-22 15:27:10|449.33|447.13|449.33|447.13|449.74|447.54|449.33|447.13|0
1645543640000|2022-02-22 15:27:20|449.54|447.34|449.54|447.34|449.95|447.75|449.54|447.34|0
1645543650000|2022-02-22 15:27:30|450.36|448.16|448.92|446.72|450.36|448.16|448.92|446.72|0
1645543660000|2022-02-22 15:27:40|448.72|446.52|447.9|445.7|448.72|446.52|447.9|445.7|0
1645543670000|2022-02-22 15:27:50|447.7|445.5|447.4|445.2|447.7|445.5|447.29|445.09|0
1645543680000|2022-02-22 15:28:00|447.7|445.5|446.27|444.07|447.9|445.7|446.27|444.07|0
1645543690000|2022-02-22 15:28:10|447.09|444.89|446.07|443.87|447.09|444.89|446.07|443.87|0
1645543700000|2022-02-22 15:28:20|445.86|443.66|446.07|443.87|446.07|443.87|445.66|443.46|0
1645543710000|2022-02-22 15:28:30|445.66|443.46|446.17|443.97|446.17|443.97|445.45|443.25|0
1645543720000|2022-02-22 15:28:40|445.86|443.66|447.09|444.89|447.09|444.89|445.86|443.66|0
1645543730000|2022-02-22 15:28:50|447.49|445.29|447.29|445.09|447.9|445.7|447.09|444.89|0
1645543740000|2022-02-22 15:29:00|446.68|444.48|447.09|444.89|447.09|444.89|446.07|443.87|0
1645543750000|2022-02-22 15:29:10|447.9|445.7|446.88|444.68|447.9|445.7|446.88|444.68|0
1645543760000|2022-02-22 15:29:20|446.47|444.27|446.07|443.87|446.47|444.27|445.86|443.66|0
1645543770000|2022-02-22 15:29:30|444.84|442.64|441.39|439.19|444.84|442.64|441.39|439.19|0
1645543780000|2022-02-22 15:29:40|441.59|439.39|442.2|440|442.2|440|440.98|438.78|0
1645543790000|2022-02-22 15:29:50|442|439.8|439.97|437.77|442|439.8|439.97|437.77|0
1645543800000|2022-02-22 15:30:00|440.8|438.6|442.62|440.42|442.62|440.42|440.6|438.4|0
1645543810000|2022-02-22 15:30:10|442.32|440.12|442.37|440.17|442.78|440.58|442.32|440.12|0
1645543820000|2022-02-22 15:30:20|442.17|439.97|442.37|440.17|442.57|440.37|442.17|439.97|0
1645543830000|2022-02-22 15:30:30|443.18|440.98|444.2|442|444.2|442|442.98|440.78|0
1645543840000|2022-02-22 15:30:40|444|441.8|445.42|443.22|445.42|443.22|443.79|441.59|0
1645543850000|2022-02-22 15:30:50|446.03|443.83|447.26|445.06|447.46|445.26|446.03|443.83|0
1645543860000|2022-02-22 15:31:00|446.85|444.65|447.67|445.47|447.67|445.47|445.83|443.63|0
1645543870000|2022-02-22 15:31:10|447.87|445.67|447.05|444.85|447.87|445.67|447.05|444.85|0
1645543880000|2022-02-22 15:31:20|447.26|445.06|447.67|445.47|448.08|445.88|447.26|445.06|0
1645543890000|2022-02-22 15:31:30|447.46|445.26|447.26|445.06|447.46|445.26|447.26|445.06|0
1645543900000|2022-02-22 15:31:40|447.67|445.47|446.85|444.65|447.67|445.47|446.85|444.65|0
1645543910000|2022-02-22 15:31:50|447.67|445.47|447.87|445.67|448.28|446.08|447.67|445.47|0
1645543920000|2022-02-22 15:32:00|448.08|445.88|447.87|445.67|448.28|446.08|447.26|445.06|0
1645543930000|2022-02-22 15:32:10|447.46|445.26|446.85|444.65|447.46|445.26|446.55|444.35|0
1645543940000|2022-02-22 15:32:20|446.65|444.45|446.44|444.24|446.65|444.45|446.03|443.83|0
1645543950000|2022-02-22 15:32:30|446.24|444.04|448.28|446.08|448.28|446.08|446.24|444.04|0
1645543960000|2022-02-22 15:32:40|448.48|446.28|449.1|446.9|449.82|447.62|448.48|446.28|0
1645543970000|2022-02-22 15:32:50|449.51|447.31|451.87|449.67|451.87|449.67|449.51|447.31|0
1645543980000|2022-02-22 15:33:00|452.07|449.87|450.53|448.33|452.07|449.87|450.32|448.12|0
1645543990000|2022-02-22 15:33:10|450.32|448.12|449.71|447.51|450.32|448.12|449.71|447.51|0
1645544000000|2022-02-22 15:33:20|450.32|448.12|451.55|449.35|452.17|449.97|450.32|448.12|0
1645544010000|2022-02-22 15:33:30|451.35|449.15|450.84|448.64|451.35|449.15|450.84|448.64|0
1645544020000|2022-02-22 15:33:40|450.12|447.92|449.71|447.51|450.12|447.92|449.61|447.41|0
1645544030000|2022-02-22 15:33:50|449.51|447.31|450.32|448.12|450.32|448.12|449.51|447.31|0
1645544040000|2022-02-22 15:34:00|449.71|447.51|449.1|446.9|449.71|447.51|449.1|446.9|0
1645544050000|2022-02-22 15:34:10|449.91|447.71|450.53|448.33|450.53|448.33|449.71|447.51|0
1645544060000|2022-02-22 15:34:20|450.32|448.12|449.91|447.71|450.32|448.12|449.91|447.71|0
1645544070000|2022-02-22 15:34:30|450.32|448.12|450.32|448.12|450.32|448.12|449.91|447.71|0
1645544080000|2022-02-22 15:34:40|450.12|447.92|450.73|448.53|450.73|448.53|450.12|447.92|0
1645544090000|2022-02-22 15:34:50|450.53|448.33|449.71|447.51|450.73|448.53|449.71|447.51|0
1645544100000|2022-02-22 15:35:00|450.53|448.33|450.23|448.03|450.53|448.33|449.41|447.21|0
1645544110000|2022-02-22 15:35:10|450.94|448.74|451.96|449.76|451.96|449.76|450.73|448.53|0
1645544120000|2022-02-22 15:35:20|451.76|449.56|451.35|449.15|451.76|449.56|451.14|448.94|0
1645544130000|2022-02-22 15:35:30|451.55|449.35|451.63|449.43|451.63|449.43|450.92|448.72|0
1645544140000|2022-02-22 15:35:40|451.22|449.02|450.4|448.2|451.22|449.02|450.4|448.2|0
1645544150000|2022-02-22 15:35:50|450.81|448.61|450.3|448.1|451.22|449.02|450.3|448.1|0
1645544160000|2022-02-22 15:36:00|451.02|448.82|450.61|448.41|452.04|449.84|450.61|448.41|0
1645544170000|2022-02-22 15:36:10|449.58|447.38|449.79|447.59|449.79|447.59|449.38|447.18|0
1645544180000|2022-02-22 15:36:20|449.99|447.79|449.58|447.38|449.99|447.79|449.58|447.38|0
1645544190000|2022-02-22 15:36:30|449.38|447.18|450.81|448.61|450.81|448.61|449.38|447.18|0
1645544200000|2022-02-22 15:36:40|451.02|448.82|451.43|449.23|451.43|449.23|451.02|448.82|0
1645544210000|2022-02-22 15:36:50|451.63|449.43|451.22|449.02|451.63|449.43|451.22|449.02|0
1645544220000|2022-02-22 15:37:00|451.02|448.82|450.51|448.31|451.02|448.82|450.51|448.31|0
1645544230000|2022-02-22 15:37:10|451.22|449.02|451.02|448.82|451.22|449.02|450.81|448.61|0
1645544240000|2022-02-22 15:37:20|451.84|449.64|452.46|450.26|452.46|450.26|451.63|449.43|0
1645544250000|2022-02-22 15:37:30|452.66|450.46|451.43|449.23|452.87|450.67|451.43|449.23|0
1645544260000|2022-02-22 15:37:40|451.22|449.02|451.02|448.82|451.43|449.23|451.02|448.82|0
1645544270000|2022-02-22 15:37:50|451.22|449.02|450.81|448.61|451.43|449.23|450.81|448.61|0
1645544280000|2022-02-22 15:38:00|450.61|448.41|450.3|448.1|450.61|448.41|449.58|447.38|0
1645544290000|2022-02-22 15:38:10|449.99|447.79|451.22|449.02|451.22|449.02|449.99|447.79|0
1645544300000|2022-02-22 15:38:20|449.99|447.79|450.2|448|450.4|448.2|449.99|447.79|0
1645544310000|2022-02-22 15:38:30|449.79|447.59|449.58|447.38|449.79|447.59|449.58|447.38|0
1645544320000|2022-02-22 15:38:40|449.38|447.18|449.58|447.38|449.58|447.38|449.38|447.18|0
1645544330000|2022-02-22 15:38:50|449.38|447.18|449.38|447.18|449.38|447.18|448.97|446.77|0
1645544340000|2022-02-22 15:39:00|449.79|447.59|449.99|447.79|449.99|447.79|449.79|447.59|0
1645544350000|2022-02-22 15:39:10|450.4|448.2|449.17|446.97|450.4|448.2|449.17|446.97|0
1645544360000|2022-02-22 15:39:20|451.22|449.02|453.69|451.49|453.69|451.49|451.02|448.82|0
1645544370000|2022-02-22 15:39:30|454.92|452.72|454.51|452.31|454.92|452.72|453.69|451.49|0
1645544380000|2022-02-22 15:39:40|454.72|452.52|453.48|451.28|454.72|452.52|453.48|451.28|0
1645544390000|2022-02-22 15:39:50|454.72|452.52|455.54|453.34|455.54|453.34|454.72|452.52|0
1645544400000|2022-02-22 15:40:00|455.96|453.76|455.34|453.14|455.96|453.76|455.34|453.14|0
1645544410000|2022-02-22 15:40:10|454.31|452.11|454.72|452.52|454.72|452.52|454|451.8|0
1645544420000|2022-02-22 15:40:20|455.54|453.34|454.72|452.52|455.54|453.34|454.72|452.52|0
1645544430000|2022-02-22 15:40:30|453.48|451.28|453.28|451.08|453.48|451.28|453.28|451.08|0
1645544440000|2022-02-22 15:40:40|454.1|451.9|454.31|452.11|455.13|452.93|454.1|451.9|0
1645544450000|2022-02-22 15:40:50|453.28|451.08|453.28|451.08|453.28|451.08|453.28|451.08|0
1645544460000|2022-02-22 15:41:00|454.31|452.11|454.72|452.52|454.72|452.52|454.31|452.11|0
1645544470000|2022-02-22 15:41:10|454.92|452.72|456.68|454.48|456.68|454.48|454.92|452.72|0
1645544480000|2022-02-22 15:41:20|456.99|454.79|457.09|454.89|457.09|454.89|456.57|454.37|0
1645544490000|2022-02-22 15:41:30|457.19|454.99|456.68|454.48|457.19|454.99|456.16|453.96|0
1645544500000|2022-02-22 15:41:40|456.99|454.79|458.43|456.23|458.43|456.23|456.99|454.79|0
1645544510000|2022-02-22 15:41:50|458.64|456.44|458.85|456.65|458.85|456.65|458.64|456.44|0
1645544520000|2022-02-22 15:42:00|458.43|456.23|458.64|456.44|458.64|456.44|458.13|455.93|0
1645544530000|2022-02-22 15:42:10|458.23|456.03|457.61|455.41|458.23|456.03|457.19|454.99|0
1645544540000|2022-02-22 15:42:20|458.75|456.55|457.81|455.61|459.05|456.85|457.81|455.61|0
1645544550000|2022-02-22 15:42:30|458.43|456.23|458.64|456.44|458.64|456.44|458.43|456.23|0
1645544560000|2022-02-22 15:42:40|459.47|457.27|458.85|456.65|459.47|457.27|458.85|456.65|0
1645544570000|2022-02-22 15:42:50|459.26|457.06|459.67|457.47|460.09|457.89|459.26|457.06|0
1645544580000|2022-02-22 15:43:00|458.85|456.65|458.64|456.44|458.85|456.65|458.64|456.44|0
1645544590000|2022-02-22 15:43:10|459.47|457.27|460.92|458.72|461.33|459.13|459.47|457.27|0
1645544600000|2022-02-22 15:43:20|460.71|458.51|460.92|458.72|461.02|458.82|460.5|458.3|0
1645544610000|2022-02-22 15:43:30|461.75|459.55|461.75|459.55|461.95|459.75|461.75|459.55|0
1645544620000|2022-02-22 15:43:40|461.54|459.34|460.29|458.09|461.54|459.34|460.29|458.09|0
1645544630000|2022-02-22 15:43:50|459.47|457.27|459.26|457.06|459.67|457.47|459.26|457.06|0
1645544640000|2022-02-22 15:44:00|458.85|456.65|458.02|455.82|458.85|456.65|458.02|455.82|0
1645544650000|2022-02-22 15:44:10|458.43|456.23|457.61|455.41|458.43|456.23|457.61|455.41|0
1645544660000|2022-02-22 15:44:20|456.78|454.58|456.99|454.79|456.99|454.79|456.37|454.17|0
1645544670000|2022-02-22 15:44:30|456.78|454.58|456.99|454.79|457.4|455.2|456.78|454.58|0
1645544680000|2022-02-22 15:44:40|457.19|454.99|457.19|454.99|457.61|455.41|457.19|454.99|0
1645544690000|2022-02-22 15:44:50|456.99|454.79|457.19|454.99|457.19|454.99|456.99|454.79|0
1645544700000|2022-02-22 15:45:00|457.81|455.61|457.19|454.99|457.81|455.61|457.19|454.99|0
1645544710000|2022-02-22 15:45:10|456.57|454.37|457.6|455.4|458.22|456.02|456.57|454.37|0
1645544720000|2022-02-22 15:45:20|457.4|455.2|457.81|455.61|457.81|455.61|457.4|455.2|0
1645544730000|2022-02-22 15:45:30|457.19|454.99|456.57|454.37|457.19|454.99|456.57|454.37|0
1645544740000|2022-02-22 15:45:40|456.37|454.17|456.16|453.96|456.37|454.17|455.95|453.75|0
1645544750000|2022-02-22 15:45:50|456.37|454.17|456.78|454.58|456.78|454.58|456.37|454.17|0
1645544760000|2022-02-22 15:46:00|456.99|454.79|455.95|453.75|456.99|454.79|455.54|453.34|0
1645544770000|2022-02-22 15:46:10|456.57|454.37|456.78|454.58|456.99|454.79|456.57|454.37|0
1645544780000|2022-02-22 15:46:20|457.4|455.2|457.6|455.4|457.81|455.61|457.4|455.2|0
1645544790000|2022-02-22 15:46:30|458.22|456.02|457.3|455.1|458.22|456.02|457.19|454.99|0
1645544800000|2022-02-22 15:46:40|457.4|455.2|458.64|456.44|458.64|456.44|457.4|455.2|0
1645544810000|2022-02-22 15:46:50|459.05|456.85|459.26|457.06|459.26|457.06|458.84|456.64|0
1645544820000|2022-02-22 15:47:00|458.64|456.44|459.67|457.47|459.67|457.47|458.64|456.44|0
1645544830000|2022-02-22 15:47:10|459.47|457.27|458.84|456.64|459.47|457.27|458.84|456.64|0
1645544840000|2022-02-22 15:47:20|458.02|455.82|459.67|457.47|459.67|457.47|458.02|455.82|0
1645544850000|2022-02-22 15:47:30|460.09|457.89|461.54|459.34|461.54|459.34|460.09|457.89|0
1645544860000|2022-02-22 15:47:40|461.33|459.13|459.99|457.79|461.33|459.13|459.99|457.79|0
1645544870000|2022-02-22 15:47:50|460.5|458.3|459.88|457.68|460.5|458.3|459.88|457.68|0
1645544880000|2022-02-22 15:48:00|460.29|458.09|459.88|457.68|460.29|458.09|459.88|457.68|0
1645544890000|2022-02-22 15:48:10|459.46|457.26|459.46|457.26|459.46|457.26|459.05|456.85|0
1645544900000|2022-02-22 15:48:20|459.57|457.37|459.26|457.06|459.57|457.37|458.64|456.44|0
1645544910000|2022-02-22 15:48:30|459.37|457.17|459.67|457.47|459.67|457.47|459.37|457.17|0
1645544920000|2022-02-22 15:48:40|459.26|457.06|459.46|457.26|459.67|457.47|459.26|457.06|0
1645544930000|2022-02-22 15:48:50|459.67|457.47|458.64|456.44|459.67|457.47|458.64|456.44|0
1645544940000|2022-02-22 15:49:00|459.37|457.17|458.64|456.44|459.37|457.17|458.64|456.44|0
1645544950000|2022-02-22 15:49:10|459.57|457.37|459.26|457.06|459.57|457.37|459.26|457.06|0
1645544960000|2022-02-22 15:49:20|458.64|456.44|458.22|456.02|458.74|456.54|458.22|456.02|0
1645544970000|2022-02-22 15:49:30|458.02|455.82|457.4|455.2|458.02|455.82|457.4|455.2|0
1645544980000|2022-02-22 15:49:40|457.19|454.99|458.02|455.82|458.02|455.82|457.19|454.99|0
1645544990000|2022-02-22 15:49:50|457.81|455.61|457.5|455.3|457.81|455.61|457.19|454.99|0
1645545000000|2022-02-22 15:50:00|459.05|456.85|459.88|457.68|459.88|457.68|459.05|456.85|0
1645545010000|2022-02-22 15:50:10|460.09|457.89|460.91|458.71|460.91|458.71|460.09|457.89|0
1645545020000|2022-02-22 15:50:20|461.95|459.75|462.99|460.79|462.99|460.79|461.74|459.54|0
1645545030000|2022-02-22 15:50:30|463.2|461|465.48|463.28|465.48|463.28|463.2|461|0
1645545040000|2022-02-22 15:50:40|465.69|463.49|465.27|463.07|465.69|463.49|465.27|463.07|0
1645545050000|2022-02-22 15:50:50|464.44|462.24|464.03|461.83|464.44|462.24|463.82|461.62|0
1645545060000|2022-02-22 15:51:00|463.82|461.62|463.2|461|464.23|462.03|463.2|461|0
1645545070000|2022-02-22 15:51:10|464.03|461.83|464.65|462.45|464.65|462.45|464.03|461.83|0
1645545080000|2022-02-22 15:51:20|465.27|463.07|465.48|463.28|465.69|463.49|465.07|462.87|0
1645545090000|2022-02-22 15:51:30|465.9|463.7|466.11|463.91|466.73|464.53|465.9|463.7|0
1645545100000|2022-02-22 15:51:40|465.48|463.28|464.65|462.45|465.48|463.28|464.65|462.45|0
1645545110000|2022-02-22 15:51:50|464.23|462.03|464.23|462.03|464.23|462.03|464.03|461.83|0
1645545120000|2022-02-22 15:52:00|464.44|462.24|462.16|459.96|464.44|462.24|462.16|459.96|0
1645545130000|2022-02-22 15:52:10|462.57|460.37|462.36|460.16|462.57|460.37|461.74|459.54|0
1645545140000|2022-02-22 15:52:20|462.78|460.58|462.99|460.79|462.99|460.79|462.36|460.16|0
1645545150000|2022-02-22 15:52:30|462.68|460.48|462.78|460.58|462.99|460.79|462.36|460.16|0
1645545160000|2022-02-22 15:52:40|462.99|460.79|462.78|460.58|462.99|460.79|462.57|460.37|0
1645545170000|2022-02-22 15:52:50|462.57|460.37|462.36|460.16|462.57|460.37|461.95|459.75|0
1645545180000|2022-02-22 15:53:00|462.57|460.37|462.57|460.37|462.57|460.37|461.85|459.65|0
1645545190000|2022-02-22 15:53:10|463.19|460.99|462.36|460.16|463.19|460.99|462.36|460.16|0
1645545200000|2022-02-22 15:53:20|462.16|459.96|461.95|459.75|462.16|459.96|461.74|459.54|0
1645545210000|2022-02-22 15:53:30|462.57|460.37|462.68|460.48|462.68|460.48|462.57|460.37|0
1645545220000|2022-02-22 15:53:40|463.4|461.2|463.19|460.99|463.4|461.2|462.78|460.58|0
1645545230000|2022-02-22 15:53:50|463.4|461.2|463.19|460.99|463.4|461.2|463.19|460.99|0
1645545240000|2022-02-22 15:54:00|462.99|460.79|462.99|460.79|463.61|461.41|462.99|460.79|0
1645545250000|2022-02-22 15:54:10|462.78|460.58|462.36|460.16|462.78|460.58|462.36|460.16|0
1645545260000|2022-02-22 15:54:20|461.74|459.54|461.95|459.75|461.95|459.75|461.33|459.13|0
1645545270000|2022-02-22 15:54:30|462.16|459.96|462.99|460.79|462.99|460.79|462.16|459.96|0
1645545280000|2022-02-22 15:54:40|463.4|461.2|463.82|461.62|464.03|461.83|463.4|461.2|0
1645545290000|2022-02-22 15:54:50|464.23|462.03|463.61|461.41|464.44|462.24|463.61|461.41|0
1645545300000|2022-02-22 15:55:00|464.44|462.24|466.31|464.11|466.31|464.11|464.44|462.24|0
1645545310000|2022-02-22 15:55:10|466.52|464.32|466.73|464.53|466.73|464.53|466.31|464.11|0
1645545320000|2022-02-22 15:55:20|466.94|464.74|465.48|463.28|466.94|464.74|465.48|463.28|0
1645545330000|2022-02-22 15:55:30|465.9|463.7|466.31|464.11|466.31|464.11|465.69|463.49|0
1645545340000|2022-02-22 15:55:40|466.73|464.53|466.73|464.53|466.73|464.53|466.52|464.32|0
1645545350000|2022-02-22 15:55:50|467.15|464.95|466.52|464.32|467.35|465.15|466.52|464.32|0
1645545360000|2022-02-22 15:56:00|466.1|463.9|466.73|464.53|466.73|464.53|465.9|463.7|0
1645545370000|2022-02-22 15:56:10|467.77|465.57|467.77|465.57|469.02|466.82|467.77|465.57|0
1645545380000|2022-02-22 15:56:20|468.19|465.99|468.61|466.41|468.81|466.61|468.19|465.99|0
1645545390000|2022-02-22 15:56:30|469.02|466.82|468.3|466.1|469.02|466.82|468.3|466.1|0
1645545400000|2022-02-22 15:56:40|468.19|465.99|467.77|465.57|468.19|465.99|467.77|465.57|0
1645545410000|2022-02-22 15:56:50|467.98|465.78|466.84|464.64|467.98|465.78|466.73|464.53|0
1645545420000|2022-02-22 15:57:00|466.52|464.32|465.27|463.07|466.52|464.32|465.27|463.07|0
1645545430000|2022-02-22 15:57:10|466.31|464.11|465.48|463.28|466.31|464.11|465.27|463.07|0
1645545440000|2022-02-22 15:57:20|465.69|463.49|465.59|463.39|465.69|463.49|465.48|463.28|0
1645545450000|2022-02-22 15:57:30|466.1|463.9|465.69|463.49|466.1|463.9|465.48|463.28|0
1645545460000|2022-02-22 15:57:40|466.31|464.11|465.9|463.7|466.31|464.11|465.48|463.28|0
1645545470000|2022-02-22 15:57:50|465.69|463.49|465.48|463.28|465.69|463.49|465.06|462.86|0
1645545480000|2022-02-22 15:58:00|465.17|462.97|464.65|462.45|465.69|463.49|464.65|462.45|0
1645545490000|2022-02-22 15:58:10|464.44|462.24|464.65|462.45|464.65|462.45|463.61|461.41|0
1645545500000|2022-02-22 15:58:20|464.86|462.66|464.65|462.45|464.86|462.66|464.23|462.03|0
1645545510000|2022-02-22 15:58:30|465.06|462.86|464.86|462.66|465.27|463.07|464.86|462.66|0
1645545520000|2022-02-22 15:58:40|465.27|463.07|466.1|463.9|466.1|463.9|465.27|463.07|0
1645545530000|2022-02-22 15:58:50|465.9|463.7|466.31|464.11|466.31|464.11|465.9|463.7|0
1645545540000|2022-02-22 15:59:00|466.52|464.32|467.35|465.15|467.35|465.15|466.52|464.32|0
1645545550000|2022-02-22 15:59:10|467.77|465.57|468.81|466.61|468.81|466.61|467.46|465.26|0
1645545560000|2022-02-22 15:59:20|469.44|467.24|470.28|468.08|470.9|468.7|469.44|467.24|0
1645545570000|2022-02-22 15:59:30|470.48|468.28|470.69|468.49|470.69|468.49|470.07|467.87|0
1645545580000|2022-02-22 15:59:40|469.02|466.82|468.92|466.72|469.23|467.03|468.6|466.4|0
1645545590000|2022-02-22 15:59:50|469.23|467.03|469.02|466.82|469.23|467.03|468.6|466.4|0
1645545600000|2022-02-22 16:00:00|469.97|467.77|468.19|465.99|470.69|468.49|468.19|465.99|0
1645545610000|2022-02-22 16:00:10|468.71|466.51|468.4|466.2|469.13|466.93|468.4|466.2|0
1645545620000|2022-02-22 16:00:20|469.02|466.82|468.92|466.72|469.02|466.82|468.81|466.61|0
1645545630000|2022-02-22 16:00:30|468.4|466.2|468.19|465.99|468.4|466.2|467.98|465.78|0
1645545640000|2022-02-22 16:00:40|468.4|466.2|466.94|464.74|468.4|466.2|466.94|464.74|0
1645545650000|2022-02-22 16:00:50|467.35|465.15|467.46|465.26|468.4|466.2|467.35|465.15|0
1645545660000|2022-02-22 16:01:00|467.77|465.57|469.23|467.03|469.23|467.03|467.77|465.57|0
1645545670000|2022-02-22 16:01:10|467.77|465.57|466.73|464.53|467.98|465.78|466.73|464.53|0
1645545680000|2022-02-22 16:01:20|466.52|464.32|466.1|463.9|466.52|464.32|466.1|463.9|0
1645545690000|2022-02-22 16:01:30|466.21|464.01|466.31|464.11|466.31|464.11|465.79|463.59|0
1645545700000|2022-02-22 16:01:40|465.89|463.69|465.27|463.07|465.89|463.69|465.27|463.07|0
1645545710000|2022-02-22 16:01:50|465.59|463.39|465.06|462.86|465.59|463.39|465.06|462.86|0
1645545720000|2022-02-22 16:02:00|465.27|463.07|466.73|464.53|466.94|464.74|465.27|463.07|0
1645545730000|2022-02-22 16:02:10|466.52|464.32|466.1|463.9|466.52|464.32|466.1|463.9|0
1645545740000|2022-02-22 16:02:20|465.79|463.59|464.85|462.65|465.79|463.59|464.85|462.65|0
1645545750000|2022-02-22 16:02:30|465.27|463.07|465.69|463.49|465.69|463.49|465.27|463.07|0
1645545760000|2022-02-22 16:02:40|466.1|463.9|466.63|464.43|466.63|464.43|466.1|463.9|0
1645545770000|2022-02-22 16:02:50|465.89|463.69|466.31|464.11|466.52|464.32|465.89|463.69|0
1645545780000|2022-02-22 16:03:00|466.42|464.22|466.94|464.74|466.94|464.74|466.42|464.22|0
1645545790000|2022-02-22 16:03:10|466.31|464.11|465.89|463.69|466.31|464.11|465.69|463.49|0
1645545800000|2022-02-22 16:03:20|466.52|464.32|466.94|464.74|467.35|465.15|466.52|464.32|0
1645545810000|2022-02-22 16:03:30|467.14|464.94|466.84|464.64|467.25|465.05|466.73|464.53|0
1645545820000|2022-02-22 16:03:40|467.56|465.36|467.98|465.78|467.98|465.78|467.56|465.36|0
1645545830000|2022-02-22 16:03:50|467.35|465.15|467.14|464.94|467.35|465.15|467.14|464.94|0
1645545840000|2022-02-22 16:04:00|467.35|465.15|467.77|465.57|468.6|466.4|467.35|465.15|0
1645545850000|2022-02-22 16:04:10|467.35|465.15|468.19|465.99|468.19|465.99|467.35|465.15|0
1645545860000|2022-02-22 16:04:20|468.81|466.61|468.81|466.61|468.81|466.61|468.81|466.61|0
1645545870000|2022-02-22 16:04:30|470.06|467.86|469.23|467.03|470.69|468.49|468.81|466.61|0
1645545880000|2022-02-22 16:04:40|469.13|466.93|468.6|466.4|469.23|467.03|468.6|466.4|0
1645545890000|2022-02-22 16:04:50|468.71|466.51|467.98|465.78|468.71|466.51|467.98|465.78|0
1645545900000|2022-02-22 16:05:00|469.13|466.93|466.52|464.32|469.23|467.03|466.52|464.32|0
1645545910000|2022-02-22 16:05:10|465.89|463.69|466.52|464.32|466.52|464.32|465.48|463.28|0
1645545920000|2022-02-22 16:05:20|466.94|464.74|466.93|464.73|466.94|464.74|466.31|464.11|0
1645545930000|2022-02-22 16:05:30|467.35|465.15|466.31|464.11|467.35|465.15|466.31|464.11|0
1645545940000|2022-02-22 16:05:40|466.93|464.73|466.1|463.9|467.14|464.94|466.1|463.9|0
1645545950000|2022-02-22 16:05:50|466.31|464.11|467.35|465.15|467.35|465.15|466.31|464.11|0
1645545960000|2022-02-22 16:06:00|468.39|466.19|468.81|466.61|469.65|467.45|468.39|466.19|0
1645545970000|2022-02-22 16:06:10|469.86|467.66|470.27|468.07|470.27|468.07|469.86|467.66|0
1645545980000|2022-02-22 16:06:20|469.44|467.24|470.9|468.7|470.9|468.7|469.44|467.24|0
1645545990000|2022-02-22 16:06:30|470.48|468.28|469.23|467.03|470.48|468.28|469.23|467.03|0
1645546000000|2022-02-22 16:06:40|468.81|466.61|468.19|465.99|468.81|466.61|468.19|465.99|0
1645546010000|2022-02-22 16:06:50|468.39|466.19|470.48|468.28|470.48|468.28|468.39|466.19|0
1645546020000|2022-02-22 16:07:00|470.69|468.49|469.65|467.45|470.69|468.49|469.65|467.45|0
1645546030000|2022-02-22 16:07:10|470.06|467.86|470.69|468.49|470.69|468.49|470.06|467.86|0
1645546040000|2022-02-22 16:07:20|470.59|468.39|469.44|467.24|470.9|468.7|469.44|467.24|0
1645546050000|2022-02-22 16:07:30|469.65|467.45|470.27|468.07|470.48|468.28|469.65|467.45|0
1645546060000|2022-02-22 16:07:40|470.69|468.49|470.27|468.07|470.69|468.49|470.27|468.07|0
1645546070000|2022-02-22 16:07:50|471.11|468.91|471.32|469.12|471.32|469.12|470.9|468.7|0
1645546080000|2022-02-22 16:08:00|470.9|468.7|471.85|469.65|471.85|469.65|470.9|468.7|0
1645546090000|2022-02-22 16:08:10|472.36|470.16|472.36|470.16|472.57|470.37|472.36|470.16|0
1645546100000|2022-02-22 16:08:20|472.68|470.48|472.78|470.58|472.78|470.58|472.68|470.48|0
1645546110000|2022-02-22 16:08:30|472.15|469.95|472.78|470.58|472.89|470.69|472.15|469.95|0
1645546120000|2022-02-22 16:08:40|471.95|469.75|471.95|469.75|472.15|469.95|471.95|469.75|0
1645546130000|2022-02-22 16:08:50|471.53|469.33|470.27|468.07|471.53|469.33|470.27|468.07|0
1645546140000|2022-02-22 16:09:00|471.11|468.91|470.48|468.28|471.11|468.91|470.48|468.28|0
1645546150000|2022-02-22 16:09:10|470.9|468.7|471.53|469.33|471.53|469.33|470.9|468.7|0
1645546160000|2022-02-22 16:09:20|472.36|470.16|472.15|469.95|472.36|470.16|471.53|469.33|0
1645546170000|2022-02-22 16:09:30|472.57|470.37|472.15|469.95|472.57|470.37|472.15|469.95|0
1645546180000|2022-02-22 16:09:40|472.26|470.06|472.78|470.58|472.78|470.58|472.26|470.06|0
1645546190000|2022-02-22 16:09:50|472.57|470.37|472.99|470.79|472.99|470.79|472.36|470.16|0
1645546200000|2022-02-22 16:10:00|472.57|470.37|472.36|470.16|472.57|470.37|471.32|469.12|0
1645546210000|2022-02-22 16:10:10|472.15|469.95|471.74|469.54|472.15|469.95|471.53|469.33|0
1645546220000|2022-02-22 16:10:20|471.53|469.33|470.9|468.7|471.53|469.33|470.9|468.7|0
1645546230000|2022-02-22 16:10:30|470.69|468.49|471.11|468.91|471.11|468.91|470.69|468.49|0
1645546240000|2022-02-22 16:10:40|471.32|469.12|470.69|468.49|471.53|469.33|470.69|468.49|0
1645546250000|2022-02-22 16:10:50|470.9|468.7|471.32|469.12|471.53|469.33|470.9|468.7|0
1645546260000|2022-02-22 16:11:00|471.01|468.81|471.53|469.33|471.53|469.33|471.01|468.81|0
1645546270000|2022-02-22 16:11:10|470.27|468.07|469.85|467.65|470.48|468.28|469.85|467.65|0
1645546280000|2022-02-22 16:11:20|469.02|466.82|468.18|465.98|469.02|466.82|468.18|465.98|0
1645546290000|2022-02-22 16:11:30|468.6|466.4|468.92|466.72|469.02|466.82|468.6|466.4|0
1645546300000|2022-02-22 16:11:40|469.23|467.03|468.81|466.61|469.44|467.24|468.81|466.61|0
1645546310000|2022-02-22 16:11:50|469.02|466.82|469.85|467.65|469.85|467.65|469.02|466.82|0
1645546320000|2022-02-22 16:12:00|469.96|467.76|469.85|467.65|470.69|468.49|469.85|467.65|0
1645546330000|2022-02-22 16:12:10|469.23|467.03|469.44|467.24|469.44|467.24|468.6|466.4|0
1645546340000|2022-02-22 16:12:20|469.64|467.44|469.44|467.24|469.64|467.44|469.23|467.03|0
1645546350000|2022-02-22 16:12:30|470.06|467.86|470.8|468.6|470.8|468.6|470.06|467.86|0
1645546360000|2022-02-22 16:12:40|470.9|468.7|471.11|468.91|471.32|469.12|470.9|468.7|0
1645546370000|2022-02-22 16:12:50|470.9|468.7|471.11|468.91|471.11|468.91|470.9|468.7|0
1645546380000|2022-02-22 16:13:00|470.9|468.7|470.69|468.49|471.11|468.91|470.69|468.49|0
1645546390000|2022-02-22 16:13:10|470.06|467.86|469.44|467.24|470.48|468.28|469.44|467.24|0
1645546400000|2022-02-22 16:13:20|470.27|468.07|471.32|469.12|471.32|469.12|470.27|468.07|0
1645546410000|2022-02-22 16:13:30|471.36|469.16|474.4|472.2|474.4|472.2|471.36|469.16|0
1645546420000|2022-02-22 16:13:40|473.98|471.78|473.98|471.78|474.19|471.99|473.77|471.57|0
1645546430000|2022-02-22 16:13:50|473.77|471.57|473.14|470.94|473.77|471.57|473.14|470.94|0
1645546440000|2022-02-22 16:14:00|473.56|471.36|474.19|471.99|474.61|472.41|473.56|471.36|0
1645546450000|2022-02-22 16:14:10|474.61|472.41|474.4|472.2|474.61|472.41|474.19|471.99|0
1645546460000|2022-02-22 16:14:20|473.14|470.94|473.14|470.94|473.14|470.94|472.73|470.53|0
1645546470000|2022-02-22 16:14:30|472.94|470.74|472.73|470.53|473.04|470.84|472.63|470.43|0
1645546480000|2022-02-22 16:14:40|472.94|470.74|472.84|470.64|472.94|470.74|472.73|470.53|0
1645546490000|2022-02-22 16:14:50|473.56|471.36|473.77|471.57|473.77|471.57|473.56|471.36|0
1645546500000|2022-02-22 16:15:00|473.25|471.05|473.98|471.78|473.98|471.78|473.25|471.05|0
1645546510000|2022-02-22 16:15:10|473.88|471.68|472.52|470.32|473.88|471.68|472.52|470.32|0
1645546520000|2022-02-22 16:15:20|472.31|470.11|473.96|471.76|473.96|471.76|472.31|470.11|0
1645546530000|2022-02-22 16:15:30|475.46|473.26|474.43|472.23|475.46|473.26|474.22|472.02|0
1645546540000|2022-02-22 16:15:40|473.6|471.4|474.01|471.81|474.01|471.81|473.18|470.98|0
1645546550000|2022-02-22 16:15:50|473.6|471.4|474.01|471.81|474.22|472.02|473.6|471.4|0
1645546560000|2022-02-22 16:16:00|474.63|472.43|475.88|473.68|475.88|473.68|474.63|472.43|0
1645546570000|2022-02-22 16:16:10|476.09|473.89|476.09|473.89|476.09|473.89|476.09|473.89|0
1645546580000|2022-02-22 16:16:20|476.3|474.1|476.92|474.72|476.92|474.72|476.3|474.1|0
1645546590000|2022-02-22 16:16:30|476.5|474.3|476.92|474.72|476.92|474.72|476.5|474.3|0
1645546600000|2022-02-22 16:16:40|477.13|474.93|477.13|474.93|477.24|475.04|477.13|474.93|0
1645546610000|2022-02-22 16:16:50|477.34|475.14|477.24|475.04|477.34|475.14|477.13|474.93|0
1645546620000|2022-02-22 16:17:00|476.92|474.72|477.33|475.13|477.75|475.55|476.92|474.72|0
1645546630000|2022-02-22 16:17:10|477.75|475.55|478.17|475.97|478.17|475.97|477.75|475.55|0
1645546640000|2022-02-22 16:17:20|478.28|476.08|478.38|476.18|478.58|476.38|477.96|475.76|0
1645546650000|2022-02-22 16:17:30|478.28|476.08|478.07|475.87|478.28|476.08|478.07|475.87|0
1645546660000|2022-02-22 16:17:40|478.17|475.97|477.54|475.34|478.17|475.97|477.33|475.13|0
1645546670000|2022-02-22 16:17:50|477.33|475.13|477.54|475.34|477.54|475.34|477.13|474.93|0
1645546680000|2022-02-22 16:18:00|477.75|475.55|478.38|476.18|478.38|476.18|477.75|475.55|0
1645546690000|2022-02-22 16:18:10|477.96|475.76|477.13|474.93|477.96|475.76|477.13|474.93|0
1645546700000|2022-02-22 16:18:20|477.33|475.13|476.5|474.3|477.33|475.13|476.5|474.3|0
1645546710000|2022-02-22 16:18:30|477.75|475.55|477.96|475.76|477.96|475.76|477.75|475.55|0
1645546720000|2022-02-22 16:18:40|477.54|475.34|476.92|474.72|477.54|475.34|476.5|474.3|0
1645546730000|2022-02-22 16:18:50|477.13|474.93|477.23|475.03|477.33|475.13|476.92|474.72|0
1645546740000|2022-02-22 16:19:00|477.75|475.55|478.37|476.17|478.37|476.17|477.75|475.55|0
1645546750000|2022-02-22 16:19:10|478.58|476.38|477.13|474.93|478.58|476.38|477.13|474.93|0
1645546760000|2022-02-22 16:19:20|477.33|475.13|478.37|476.17|478.37|476.17|477.33|475.13|0
1645546770000|2022-02-22 16:19:30|478.79|476.59|477.33|475.13|478.79|476.59|477.33|475.13|0
1645546780000|2022-02-22 16:19:40|476.71|474.51|477.65|475.45|477.65|475.45|476.71|474.51|0
1645546790000|2022-02-22 16:19:50|477.96|475.76|476.92|474.72|477.96|475.76|476.92|474.72|0
1645546800000|2022-02-22 16:20:00|476.71|474.51|479|476.8|479|476.8|476.71|474.51|0
1645546810000|2022-02-22 16:20:10|479.21|477.01|478.37|476.17|479.62|477.42|478.37|476.17|0
1645546820000|2022-02-22 16:20:20|478.58|476.38|478.58|476.38|478.58|476.38|478.27|476.07|0
1645546830000|2022-02-22 16:20:30|478.79|476.59|479.21|477.01|479.21|477.01|478.79|476.59|0
1645546840000|2022-02-22 16:20:40|479.62|477.42|479|476.8|479.62|477.42|479|476.8|0
1645546850000|2022-02-22 16:20:50|479.42|477.22|479.62|477.42|479.62|477.42|479.42|477.22|0
1645546860000|2022-02-22 16:21:00|479.21|477.01|478.17|475.97|479.21|477.01|478.17|475.97|0
1645546870000|2022-02-22 16:21:10|477.54|475.34|478.17|475.97|478.37|476.17|477.54|475.34|0
1645546880000|2022-02-22 16:21:20|477.96|475.76|477.54|475.34|477.96|475.76|477.33|475.13|0
1645546890000|2022-02-22 16:21:30|477.96|475.76|477.75|475.55|477.96|475.76|477.54|475.34|0
1645546900000|2022-02-22 16:21:40|477.96|475.76|478.17|475.97|478.17|475.97|477.96|475.76|0
1645546910000|2022-02-22 16:21:50|477.96|475.76|477.54|475.34|477.96|475.76|477.54|475.34|0
1645546920000|2022-02-22 16:22:00|477.75|475.55|478.9|476.7|479|476.8|477.75|475.55|0
1645546930000|2022-02-22 16:22:10|478.58|476.38|479|476.8|479|476.8|478.37|476.17|0
1645546940000|2022-02-22 16:22:20|478.58|476.38|477.54|475.34|478.58|476.38|477.13|474.93|0
1645546950000|2022-02-22 16:22:30|477.33|475.13|477.33|475.13|477.54|475.34|477.23|475.03|0
1645546960000|2022-02-22 16:22:40|477.75|475.55|477.54|475.34|477.75|475.55|477.54|475.34|0
1645546970000|2022-02-22 16:22:50|477.33|475.13|476.71|474.51|477.44|475.24|476.71|474.51|0
1645546980000|2022-02-22 16:23:00|476.5|474.3|477.54|475.34|477.54|475.34|476.5|474.3|0
1645546990000|2022-02-22 16:23:10|477.75|475.55|477.75|475.55|477.75|475.55|477.65|475.45|0
1645547000000|2022-02-22 16:23:20|477.13|474.93|476.71|474.51|477.13|474.93|476.71|474.51|0
1645547010000|2022-02-22 16:23:30|476.61|474.41|476.61|474.41|476.82|474.62|476.5|474.3|0
1645547020000|2022-02-22 16:23:40|476.5|474.3|476.92|474.72|476.92|474.72|476.29|474.09|0
1645547030000|2022-02-22 16:23:50|477.33|475.13|477.12|474.92|477.33|475.13|476.92|474.72|0
1645547040000|2022-02-22 16:24:00|477.02|474.82|476.5|474.3|477.02|474.82|476.5|474.3|0
1645547050000|2022-02-22 16:24:10|475.46|473.26|475.25|473.05|475.46|473.26|475.05|472.85|0
1645547060000|2022-02-22 16:24:20|475.67|473.47|476.29|474.09|476.29|474.09|475.67|473.47|0
1645547070000|2022-02-22 16:24:30|475.67|473.47|475.46|473.26|475.78|473.58|475.46|473.26|0
1645547080000|2022-02-22 16:24:40|475.25|473.05|475.67|473.47|475.67|473.47|475.25|473.05|0
1645547090000|2022-02-22 16:24:50|475.46|473.26|475.67|473.47|475.67|473.47|475.25|473.05|0
1645547100000|2022-02-22 16:25:00|475.46|473.26|475.36|473.16|475.67|473.47|475.36|473.16|0
1645547110000|2022-02-22 16:25:10|475.88|473.68|476.29|474.09|476.71|474.51|475.88|473.68|0
1645547120000|2022-02-22 16:25:20|476.71|474.51|477.33|475.13|477.33|475.13|476.71|474.51|0
1645547130000|2022-02-22 16:25:30|476.92|474.72|476.71|474.51|476.92|474.72|476.5|474.3|0
1645547140000|2022-02-22 16:25:40|476.5|474.3|476.5|474.3|476.5|474.3|476.08|473.88|0
1645547150000|2022-02-22 16:25:50|476.08|473.88|476.19|473.99|476.29|474.09|476.08|473.88|0
1645547160000|2022-02-22 16:26:00|476.71|474.51|474.84|472.64|476.71|474.51|474.84|472.64|0
1645547170000|2022-02-22 16:26:10|474.22|472.02|475.88|473.68|475.88|473.68|474.22|472.02|0
1645547180000|2022-02-22 16:26:20|475.67|473.47|474.12|471.92|475.67|473.47|474.12|471.92|0
1645547190000|2022-02-22 16:26:30|474.42|472.22|472.97|470.77|474.42|472.22|472.97|470.77|0
1645547200000|2022-02-22 16:26:40|472.76|470.56|468.84|466.64|473.18|470.98|468.84|466.64|0
1645547210000|2022-02-22 16:26:50|467.6|465.4|469.04|466.84|469.04|466.84|467.6|465.4|0
1645547220000|2022-02-22 16:27:00|470.28|468.08|470.69|468.49|470.8|468.6|470.28|468.08|0
1645547230000|2022-02-22 16:27:10|470.07|467.87|471.11|468.91|471.11|468.91|470.07|467.87|0
1645547240000|2022-02-22 16:27:20|470.69|468.49|469.87|467.67|471.11|468.91|469.87|467.67|0
1645547250000|2022-02-22 16:27:30|470.49|468.29|469.25|467.05|470.49|468.29|469.25|467.05|0
1645547260000|2022-02-22 16:27:40|469.45|467.25|470.69|468.49|470.69|468.49|469.25|467.05|0
1645547270000|2022-02-22 16:27:50|471.11|468.91|471.84|469.64|471.84|469.64|471.11|468.91|0
1645547280000|2022-02-22 16:28:00|471.31|469.11|473.59|471.39|473.59|471.39|471.31|469.11|0
1645547290000|2022-02-22 16:28:10|472.76|470.56|474.01|471.81|474.01|471.81|472.76|470.56|0
1645547300000|2022-02-22 16:28:20|473.59|471.39|474.01|471.81|474.01|471.81|473.59|471.39|0
1645547310000|2022-02-22 16:28:30|474.53|472.33|475.05|472.85|475.05|472.85|474.53|472.33|0
1645547320000|2022-02-22 16:28:40|474.84|472.64|475.88|473.68|475.88|473.68|474.84|472.64|0
1645547330000|2022-02-22 16:28:50|475.46|473.26|474.42|472.22|475.46|473.26|474.42|472.22|0
1645547340000|2022-02-22 16:29:00|475.05|472.85|475.05|472.85|475.05|472.85|474.84|472.64|0
1645547350000|2022-02-22 16:29:10|474.22|472.02|473.39|471.19|474.22|472.02|473.39|471.19|0
1645547360000|2022-02-22 16:29:20|473.59|471.39|473.18|470.98|473.8|471.6|473.18|470.98|0
1645547370000|2022-02-22 16:29:30|473.39|471.19|476.71|474.51|476.71|474.51|472.14|469.94|0
1645547380000|2022-02-22 16:29:40|477.12|474.92|475.46|473.26|477.12|474.92|475.25|473.05|0
1645547390000|2022-02-22 16:29:50|476.08|473.88|476.5|474.3|476.5|474.3|475.88|473.68|0
1645547400000|2022-02-22 16:30:00|476.91|474.71|476.08|473.88|477.23|475.03|476.08|473.88|0
1645547410000|2022-02-22 16:30:10|476.29|474.09|475.46|473.26|476.29|474.09|475.36|473.16|0
1645547420000|2022-02-22 16:30:20|475.04|472.84|473.91|471.71|475.04|472.84|473.91|471.71|0
1645547430000|2022-02-22 16:30:30|474.53|472.33|471.11|468.91|474.53|472.33|471.11|468.91|0
1645547440000|2022-02-22 16:30:40|471.31|469.11|472.35|470.15|472.35|470.15|471.31|469.11|0
1645547450000|2022-02-22 16:30:50|472.14|469.94|472.97|470.77|473.18|470.98|472.14|469.94|0
1645547460000|2022-02-22 16:31:00|473.18|470.98|473.39|471.19|474.63|472.43|473.18|470.98|0
1645547470000|2022-02-22 16:31:10|473.8|471.6|472.76|470.56|474.01|471.81|472.76|470.56|0
1645547480000|2022-02-22 16:31:20|472.14|469.94|474.63|472.43|474.63|472.43|472.14|469.94|0
1645547490000|2022-02-22 16:31:30|474.42|472.22|474.63|472.43|474.74|472.54|474.42|472.22|0
1645547500000|2022-02-22 16:31:40|474.42|472.22|474.42|472.22|474.63|472.43|474.42|472.22|0
1645547510000|2022-02-22 16:31:50|474.21|472.01|474.63|472.43|474.84|472.64|474.21|472.01|0
1645547520000|2022-02-22 16:32:00|474.01|471.81|475.04|472.84|475.46|473.26|474.01|471.81|0
1645547530000|2022-02-22 16:32:10|474.94|472.74|474.42|472.22|474.94|472.74|474.42|472.22|0
1645547540000|2022-02-22 16:32:20|474.21|472.01|474.21|472.01|474.84|472.64|474.21|472.01|0
1645547550000|2022-02-22 16:32:30|475.46|473.26|475.67|473.47|475.67|473.47|475.25|473.05|0
1645547560000|2022-02-22 16:32:40|475.36|473.16|475.87|473.67|475.87|473.67|475.36|473.16|0
1645547570000|2022-02-22 16:32:50|475.98|473.78|477.33|475.13|477.54|475.34|475.98|473.78|0
1645547580000|2022-02-22 16:33:00|477.54|475.34|476.29|474.09|477.54|475.34|476.29|474.09|0
1645547590000|2022-02-22 16:33:10|476.71|474.51|477.33|475.13|477.54|475.34|476.71|474.51|0
1645547600000|2022-02-22 16:33:20|476.29|474.09|476.19|473.99|476.71|474.51|476.19|473.99|0
1645547610000|2022-02-22 16:33:30|475.67|473.47|474.63|472.43|475.67|473.47|474.42|472.22|0
1645547620000|2022-02-22 16:33:40|474.21|472.01|474.21|472.01|474.21|472.01|473.38|471.18|0
1645547630000|2022-02-22 16:33:50|473.38|471.18|474.63|472.43|474.63|472.43|473.38|471.18|0
1645547640000|2022-02-22 16:34:00|474.42|472.22|475.25|473.05|475.25|473.05|474.42|472.22|0
1645547650000|2022-02-22 16:34:10|474.84|472.64|474.42|472.22|475.04|472.84|474.42|472.22|0
1645547660000|2022-02-22 16:34:20|474.63|472.43|474.84|472.64|475.25|473.05|474.63|472.43|0
1645547670000|2022-02-22 16:34:30|475.25|473.05|474.84|472.64|475.25|473.05|474.84|472.64|0
1645547680000|2022-02-22 16:34:40|475.04|472.84|475.25|473.05|475.46|473.26|475.04|472.84|0
1645547690000|2022-02-22 16:34:50|475.04|472.84|471.93|469.73|475.04|472.84|471.93|469.73|0
1645547700000|2022-02-22 16:35:00|472.35|470.15|472.76|470.56|473.18|470.98|472.35|470.15|0
1645547710000|2022-02-22 16:35:10|472.14|469.94|472.97|470.77|473.18|470.98|472.14|469.94|0
1645547720000|2022-02-22 16:35:20|472.55|470.35|472.35|470.15|472.55|470.35|472.14|469.94|0
1645547730000|2022-02-22 16:35:30|472.55|470.35|472.97|470.77|473.38|471.18|472.55|470.35|0
1645547740000|2022-02-22 16:35:40|474.21|472.01|474.01|471.81|474.32|472.12|473.8|471.6|0
1645547750000|2022-02-22 16:35:50|473.8|471.6|474.01|471.81|474.42|472.22|473.8|471.6|0
1645547760000|2022-02-22 16:36:00|475.04|472.84|476.08|473.88|476.08|473.88|474.42|472.22|0
1645547770000|2022-02-22 16:36:10|475.67|473.47|476.4|474.2|476.4|474.2|475.67|473.47|0
1645547780000|2022-02-22 16:36:20|476.71|474.51|475.46|473.26|476.71|474.51|475.46|473.26|0
1645547790000|2022-02-22 16:36:30|475.67|473.47|475.67|473.47|475.67|473.47|475.46|473.26|0
1645547800000|2022-02-22 16:36:40|476.08|473.88|475.87|473.67|476.5|474.3|475.87|473.67|0
1645547810000|2022-02-22 16:36:50|476.29|474.09|476.5|474.3|476.5|474.3|476.29|474.09|0
1645547820000|2022-02-22 16:37:00|476.08|473.88|476.91|474.71|476.91|474.71|476.08|473.88|0
1645547830000|2022-02-22 16:37:10|477.23|475.03|477.95|475.75|477.95|475.75|477.23|475.03|0
1645547840000|2022-02-22 16:37:20|477.74|475.54|478.16|475.96|478.16|475.96|477.74|475.54|0
1645547850000|2022-02-22 16:37:30|478.27|476.07|478.48|476.28|478.48|476.28|477.54|475.34|0
1645547860000|2022-02-22 16:37:40|478.58|476.38|479.2|477|479.2|477|478.37|476.17|0
1645547870000|2022-02-22 16:37:50|478.99|476.79|477.74|475.54|478.99|476.79|477.74|475.54|0
1645547880000|2022-02-22 16:38:00|476.91|474.71|476.5|474.3|476.91|474.71|476.5|474.3|0
1645547890000|2022-02-22 16:38:10|477.02|474.82|478.37|476.17|478.37|476.17|477.02|474.82|0
1645547900000|2022-02-22 16:38:20|478.99|476.79|478.89|476.69|478.99|476.79|478.79|476.59|0
1645547910000|2022-02-22 16:38:30|478.99|476.79|478.79|476.59|479.83|477.63|478.79|476.59|0
1645547920000|2022-02-22 16:38:40|478.99|476.79|478.16|475.96|478.99|476.79|478.16|475.96|0
1645547930000|2022-02-22 16:38:50|478.37|476.17|477.74|475.54|478.48|476.28|477.74|475.54|0
1645547940000|2022-02-22 16:39:00|476.91|474.71|476.91|474.71|477.44|475.24|476.91|474.71|0
1645547950000|2022-02-22 16:39:10|477.54|475.34|478.58|476.38|478.99|476.79|477.54|475.34|0
1645547960000|2022-02-22 16:39:20|478.79|476.59|478.99|476.79|479.1|476.9|478.79|476.59|0
1645547970000|2022-02-22 16:39:30|478.79|476.59|478.37|476.17|479.2|477|478.37|476.17|0
1645547980000|2022-02-22 16:39:40|477.95|475.75|476.91|474.71|477.95|475.75|476.91|474.71|0
1645547990000|2022-02-22 16:39:50|477.12|474.92|476.4|474.2|477.12|474.92|476.08|473.88|0
1645548000000|2022-02-22 16:40:00|475.87|473.67|475.87|473.67|476.7|474.5|475.87|473.67|0
1645548010000|2022-02-22 16:40:10|476.08|473.88|476.7|474.5|476.7|474.5|475.66|473.46|0
1645548020000|2022-02-22 16:40:20|476.91|474.71|476.29|474.09|476.91|474.71|476.29|474.09|0
1645548030000|2022-02-22 16:40:30|476.08|473.88|476.29|474.09|476.29|474.09|476.08|473.88|0
1645548040000|2022-02-22 16:40:40|476.7|474.5|477.12|474.92|477.12|474.92|476.4|474.2|0
1645548050000|2022-02-22 16:40:50|476.91|474.71|477.33|475.13|477.54|475.34|476.91|474.71|0
1645548060000|2022-02-22 16:41:00|476.91|474.71|476.7|474.5|476.91|474.71|476.08|473.88|0
1645548070000|2022-02-22 16:41:10|475.87|473.67|476.08|473.88|476.19|473.99|475.87|473.67|0
1645548080000|2022-02-22 16:41:20|474.63|472.43|476.08|473.88|476.08|473.88|474.63|472.43|0
1645548090000|2022-02-22 16:41:30|475.87|473.67|475.46|473.26|475.87|473.67|475.04|472.84|0
1645548100000|2022-02-22 16:41:40|475.87|473.67|475.66|473.46|475.87|473.67|475.66|473.46|0
1645548110000|2022-02-22 16:41:50|475.25|473.05|474.21|472.01|475.25|473.05|474.21|472.01|0
1645548120000|2022-02-22 16:42:00|474.42|472.22|474.21|472.01|474.83|472.63|474.21|472.01|0
1645548130000|2022-02-22 16:42:10|472.97|470.77|474|471.8|474|471.8|472.97|470.77|0
1645548140000|2022-02-22 16:42:20|474.21|472.01|474.63|472.43|475.04|472.84|474.21|472.01|0
1645548150000|2022-02-22 16:42:30|474.83|472.63|473.8|471.6|474.83|472.63|473.8|471.6|0
1645548160000|2022-02-22 16:42:40|473.38|471.18|473.38|471.18|473.59|471.39|472.76|470.56|0
1645548170000|2022-02-22 16:42:50|473.17|470.97|472.76|470.56|473.17|470.97|472.14|469.94|0
1645548180000|2022-02-22 16:43:00|472.55|470.35|473.07|470.87|473.07|470.87|472.55|470.35|0
1645548190000|2022-02-22 16:43:10|473.8|471.6|473.38|471.18|474|471.8|473.38|471.18|0
1645548200000|2022-02-22 16:43:20|473.17|470.97|473.38|471.18|473.38|471.18|473.17|470.97|0
1645548210000|2022-02-22 16:43:30|473.7|471.5|474|471.8|474|471.8|473.7|471.5|0
1645548220000|2022-02-22 16:43:40|474.42|472.22|473.59|471.39|474.42|472.22|473.59|471.39|0
1645548230000|2022-02-22 16:43:50|473.28|471.08|471.83|469.63|473.28|471.08|471.83|469.63|0
1645548240000|2022-02-22 16:44:00|472.76|470.56|473.17|470.97|473.38|471.18|472.76|470.56|0
1645548250000|2022-02-22 16:44:10|473.59|471.39|473.59|471.39|473.59|471.39|473.38|471.18|0
1645548260000|2022-02-22 16:44:20|473.8|471.6|472.34|470.14|473.8|471.6|472.34|470.14|0
1645548270000|2022-02-22 16:44:30|472.66|470.46|472.76|470.56|473.17|470.97|472.66|470.46|0
1645548280000|2022-02-22 16:44:40|473.38|471.18|473.8|471.6|473.8|471.6|472.76|470.56|0
1645548290000|2022-02-22 16:44:50|474.21|472.01|474.63|472.43|474.83|472.63|474.21|472.01|0
1645548300000|2022-02-22 16:45:00|475.15|472.95|475.25|473.05|475.25|473.05|474.63|472.43|0
1645548310000|2022-02-22 16:45:10|475.46|473.26|475.25|473.05|475.87|473.67|475.25|473.05|0
1645548320000|2022-02-22 16:45:20|475.04|472.84|474.42|472.22|475.04|472.84|474.42|472.22|0
1645548330000|2022-02-22 16:45:30|474|471.8|474.73|472.53|474.73|472.53|474|471.8|0
1645548340000|2022-02-22 16:45:40|475.46|473.26|475.66|473.46|475.77|473.57|475.25|473.05|0
1645548350000|2022-02-22 16:45:50|475.87|473.67|475.87|473.67|475.87|473.67|475.87|473.67|0
1645548360000|2022-02-22 16:46:00|475.25|473.05|475.25|473.05|476.29|474.09|475.25|473.05|0
1645548370000|2022-02-22 16:46:10|474.83|472.63|474.62|472.42|475.46|473.26|474.21|472.01|0
1645548380000|2022-02-22 16:46:20|474.42|472.22|475.46|473.26|475.46|473.26|474.42|472.22|0
1645548390000|2022-02-22 16:46:30|474.83|472.63|474.21|472.01|474.83|472.63|474.21|472.01|0
1645548400000|2022-02-22 16:46:40|474.52|472.32|474.42|472.22|474.52|472.32|474.42|472.22|0
1645548410000|2022-02-22 16:46:50|474.11|471.91|473.49|471.29|474.11|471.91|473.17|470.97|0
1645548420000|2022-02-22 16:47:00|473.79|471.59|474.21|472.01|474.21|472.01|473.79|471.59|0
1645548430000|2022-02-22 16:47:10|474.42|472.22|474.42|472.22|474.42|472.22|473.79|471.59|0
1645548440000|2022-02-22 16:47:20|474.62|472.42|474.62|472.42|474.62|472.42|474.42|472.22|0
1645548450000|2022-02-22 16:47:30|475.04|472.84|474.83|472.63|475.04|472.84|474.52|472.32|0
1645548460000|2022-02-22 16:47:40|475.04|472.84|474.11|471.91|475.15|472.95|474.11|471.91|0
1645548470000|2022-02-22 16:47:50|473.79|471.59|473.17|470.97|474|471.8|473.17|470.97|0
1645548480000|2022-02-22 16:48:00|473.59|471.39|473.59|471.39|473.79|471.59|473.38|471.18|0
1645548490000|2022-02-22 16:48:10|473.17|470.97|473.38|471.18|473.38|471.18|473.17|470.97|0
1645548500000|2022-02-22 16:48:20|472.34|470.14|472.55|470.35|472.55|470.35|472.34|470.14|0
1645548510000|2022-02-22 16:48:30|471.93|469.73|471.72|469.52|471.93|469.73|471.72|469.52|0
1645548520000|2022-02-22 16:48:40|471.93|469.73|471.52|469.32|471.93|469.73|471.52|469.32|0
1645548530000|2022-02-22 16:48:50|471.72|469.52|471.72|469.52|472.14|469.94|471.72|469.52|0
1645548540000|2022-02-22 16:49:00|471.93|469.73|471.31|469.11|471.93|469.73|471.31|469.11|0
1645548550000|2022-02-22 16:49:10|471.52|469.32|471.52|469.32|471.93|469.73|471.52|469.32|0
1645548560000|2022-02-22 16:49:20|471.31|469.11|471.93|469.73|471.93|469.73|471.31|469.11|0
1645548570000|2022-02-22 16:49:30|471.72|469.52|471.72|469.52|471.72|469.52|471.51|469.31|0
1645548580000|2022-02-22 16:49:40|471.93|469.73|471.93|469.73|471.93|469.73|471.42|469.22|0
1645548590000|2022-02-22 16:49:50|472.34|470.14|472.34|470.14|472.34|470.14|472.14|469.94|0
1645548600000|2022-02-22 16:50:00|472.14|469.94|472.55|470.35|472.55|470.35|472.14|469.94|0
1645548610000|2022-02-22 16:50:10|472.24|470.04|472.04|469.84|472.34|470.14|472.04|469.84|0
1645548620000|2022-02-22 16:50:20|471.93|469.73|469.86|467.66|471.93|469.73|469.86|467.66|0
1645548630000|2022-02-22 16:50:30|469.65|467.45|468|465.8|469.65|467.45|468|465.8|0
1645548640000|2022-02-22 16:50:40|468.41|466.21|467.8|465.6|468.41|466.21|467.8|465.6|0
1645548650000|2022-02-22 16:50:50|468|465.8|469.24|467.04|469.24|467.04|468|465.8|0
1645548660000|2022-02-22 16:51:00|470.07|467.87|470.27|468.07|470.27|468.07|469.65|467.45|0
1645548670000|2022-02-22 16:51:10|470.38|468.18|471.1|468.9|471.1|468.9|470.38|468.18|0
1645548680000|2022-02-22 16:51:20|471.31|469.11|471.93|469.73|471.93|469.73|471.31|469.11|0
1645548690000|2022-02-22 16:51:30|472.14|469.94|472.45|470.25|472.45|470.25|472.14|469.94|0
1645548700000|2022-02-22 16:51:40|472.34|470.14|473.17|470.97|473.17|470.97|472.34|470.14|0
1645548710000|2022-02-22 16:51:50|473.38|471.18|473.17|470.97|473.38|471.18|473.17|470.97|0
1645548720000|2022-02-22 16:52:00|473.38|471.18|474.42|472.22|474.42|472.22|473.38|471.18|0
1645548730000|2022-02-22 16:52:10|474.21|472.01|474.94|472.74|475.04|472.84|474.21|472.01|0
1645548740000|2022-02-22 16:52:20|474.83|472.63|474.21|472.01|474.83|472.63|474.21|472.01|0
1645548750000|2022-02-22 16:52:30|474|471.8|475.87|473.67|475.87|473.67|474|471.8|0
1645548760000|2022-02-22 16:52:40|475.66|473.46|475.66|473.46|476.08|473.88|475.66|473.46|0
1645548770000|2022-02-22 16:52:50|475.25|473.05|476.08|473.88|476.08|473.88|475.25|473.05|0
1645548780000|2022-02-22 16:53:00|475.87|473.67|477.74|475.54|477.74|475.54|475.87|473.67|0
1645548790000|2022-02-22 16:53:10|478.16|475.96|478.78|476.58|479.41|477.21|478.16|475.96|0
1645548800000|2022-02-22 16:53:20|478.36|476.16|477.74|475.54|478.36|476.16|477.74|475.54|0
1645548810000|2022-02-22 16:53:30|477.95|475.75|478.78|476.58|478.78|476.58|477.95|475.75|0
1645548820000|2022-02-22 16:53:40|478.57|476.37|478.78|476.58|478.78|476.58|478.36|476.16|0
1645548830000|2022-02-22 16:53:50|479.1|476.9|478.99|476.79|479.41|477.21|478.99|476.79|0
1645548840000|2022-02-22 16:54:00|479.31|477.11|479.41|477.21|479.72|477.52|479.31|477.11|0
1645548850000|2022-02-22 16:54:10|478.99|476.79|478.78|476.58|478.99|476.79|478.78|476.58|0
1645548860000|2022-02-22 16:54:20|478.57|476.37|478.78|476.58|478.78|476.58|478.36|476.16|0
1645548870000|2022-02-22 16:54:30|479.41|477.21|480.87|478.67|480.87|478.67|479.41|477.21|0
1645548880000|2022-02-22 16:54:40|481.07|478.87|482.12|479.92|482.33|480.13|481.07|478.87|0
1645548890000|2022-02-22 16:54:50|481.91|479.71|481.49|479.29|481.91|479.71|481.49|479.29|0
1645548900000|2022-02-22 16:55:00|482.12|479.92|483.37|481.17|483.37|481.17|482.12|479.92|0
1645548910000|2022-02-22 16:55:10|484|481.8|483.79|481.59|484|481.8|483.48|481.28|0
1645548920000|2022-02-22 16:55:20|482.54|480.34|481.91|479.71|482.54|480.34|481.91|479.71|0
1645548930000|2022-02-22 16:55:30|482.12|479.92|481.49|479.29|482.33|480.13|481.49|479.29|0
1645548940000|2022-02-22 16:55:40|481.28|479.08|480.66|478.46|481.28|479.08|480.66|478.46|0
1645548950000|2022-02-22 16:55:50|481.07|478.87|480.45|478.25|481.07|478.87|480.45|478.25|0
1645548960000|2022-02-22 16:56:00|481.07|478.87|481.07|478.87|481.07|478.87|481.07|478.87|0
1645548970000|2022-02-22 16:56:10|481.7|479.5|480.66|478.46|481.7|479.5|480.66|478.46|0
1645548980000|2022-02-22 16:56:20|481.07|478.87|481.28|479.08|481.49|479.29|480.97|478.77|0
1645548990000|2022-02-22 16:56:30|481.07|478.87|481.91|479.71|481.91|479.71|481.07|478.87|0
1645549000000|2022-02-22 16:56:40|481.7|479.5|481.91|479.71|482.02|479.82|481.7|479.5|0
1645549010000|2022-02-22 16:56:50|482.12|479.92|481.91|479.71|482.12|479.92|481.7|479.5|0
1645549020000|2022-02-22 16:57:00|481.7|479.5|482.53|480.33|482.53|480.33|481.39|479.19|0
1645549030000|2022-02-22 16:57:10|482.12|479.92|481.91|479.71|482.12|479.92|481.7|479.5|0
1645549040000|2022-02-22 16:57:20|482.33|480.13|482.02|479.82|482.33|480.13|481.49|479.29|0
1645549050000|2022-02-22 16:57:30|481.91|479.71|481.49|479.29|482.12|479.92|481.49|479.29|0
1645549060000|2022-02-22 16:57:40|481.07|478.87|480.66|478.46|481.07|478.87|480.66|478.46|0
1645549070000|2022-02-22 16:57:50|480.56|478.36|480.86|478.66|480.86|478.66|480.56|478.36|0
1645549080000|2022-02-22 16:58:00|480.66|478.46|480.86|478.66|481.28|479.08|480.66|478.46|0
1645549090000|2022-02-22 16:58:10|481.07|478.87|480.86|478.66|481.39|479.19|480.86|478.66|0
1645549100000|2022-02-22 16:58:20|481.28|479.08|481.07|478.87|481.28|479.08|480.97|478.77|0
1645549110000|2022-02-22 16:58:30|480.86|478.66|480.24|478.04|480.86|478.66|480.24|478.04|0
1645549120000|2022-02-22 16:58:40|480.03|477.83|479.2|477|480.24|478.04|479.2|477|0
1645549130000|2022-02-22 16:58:50|478.99|476.79|479.2|477|479.2|477|478.99|476.79|0
1645549140000|2022-02-22 16:59:00|479.3|477.1|478.36|476.16|479.3|477.1|478.15|475.95|0
1645549150000|2022-02-22 16:59:10|477.95|475.75|477.74|475.54|477.95|475.75|477.32|475.12|0
1645549160000|2022-02-22 16:59:20|477.53|475.33|478.36|476.16|478.36|476.16|477.53|475.33|0
1645549170000|2022-02-22 16:59:30|478.57|476.37|478.78|476.58|478.78|476.58|478.57|476.37|0
1645549180000|2022-02-22 16:59:40|478.36|476.16|477.53|475.33|478.36|476.16|477.53|475.33|0
1645549190000|2022-02-22 16:59:50|477.11|474.91|477.22|475.02|477.22|475.02|476.7|474.5|0
1645549200000|2022-02-22 17:00:00|477.32|475.12|477.32|475.12|477.95|475.75|476.91|474.71|0
1645549210000|2022-02-22 17:00:10|477.64|475.44|477.11|474.91|477.64|475.44|477.11|474.91|0
1645549220000|2022-02-22 17:00:20|477.53|475.33|477.32|475.12|477.74|475.54|477.32|475.12|0
1645549230000|2022-02-22 17:00:30|477.74|475.54|477.74|475.54|477.74|475.54|477.53|475.33|0
1645549240000|2022-02-22 17:00:40|477.11|474.91|477.11|474.91|477.53|475.33|477.11|474.91|0
1645549250000|2022-02-22 17:00:50|477.74|475.54|477.95|475.75|477.95|475.75|477.74|475.54|0
1645549260000|2022-02-22 17:01:00|477.74|475.54|477.74|475.54|477.74|475.54|477.11|474.91|0
1645549270000|2022-02-22 17:01:10|477.53|475.33|477.53|475.33|477.74|475.54|477.53|475.33|0
1645549280000|2022-02-22 17:01:20|477.74|475.54|477.53|475.33|477.74|475.54|477.53|475.33|0
1645549290000|2022-02-22 17:01:30|477.32|475.12|477.74|475.54|477.74|475.54|477.32|475.12|0
1645549300000|2022-02-22 17:01:40|477.95|475.75|477.95|475.75|477.95|475.75|477.74|475.54|0
1645549310000|2022-02-22 17:01:50|478.36|476.16|476.81|474.61|478.36|476.16|476.81|474.61|0
1645549320000|2022-02-22 17:02:00|477.11|474.91|477.53|475.33|477.64|475.44|477.11|474.91|0
1645549330000|2022-02-22 17:02:10|476.07|473.87|475.03|472.83|476.07|473.87|475.03|472.83|0
1645549340000|2022-02-22 17:02:20|473.58|471.38|472.75|470.55|474.41|472.21|472.75|470.55|0
1645549350000|2022-02-22 17:02:30|472.13|469.93|472.55|470.35|472.65|470.45|472.13|469.93|0
1645549360000|2022-02-22 17:02:40|473.17|470.97|472.55|470.35|473.17|470.97|472.55|470.35|0
1645549370000|2022-02-22 17:02:50|472.13|469.93|472.34|470.14|472.34|470.14|472.13|469.93|0
1645549380000|2022-02-22 17:03:00|472.75|470.55|472.75|470.55|472.96|470.76|472.55|470.35|0
1645549390000|2022-02-22 17:03:10|472.55|470.35|473.17|470.97|473.17|470.97|472.34|470.14|0
1645549400000|2022-02-22 17:03:20|473.37|471.17|473.79|471.59|473.79|471.59|473.37|471.17|0
1645549410000|2022-02-22 17:03:30|474.2|472|474.41|472.21|474.62|472.42|474.2|472|0
1645549420000|2022-02-22 17:03:40|474.2|472|473.58|471.38|474.2|472|473.37|471.17|0
1645549430000|2022-02-22 17:03:50|473.48|471.28|473.28|471.08|473.58|471.38|473.28|471.08|0
1645549440000|2022-02-22 17:04:00|472.96|470.76|474.2|472|474.2|472|472.96|470.76|0
1645549450000|2022-02-22 17:04:10|474.62|472.42|474.41|472.21|474.62|472.42|474.41|472.21|0
1645549460000|2022-02-22 17:04:20|474.2|472|474.41|472.21|474.41|472.21|474.2|472|0
1645549470000|2022-02-22 17:04:30|474.62|472.42|474.83|472.63|474.83|472.63|474.62|472.42|0
1645549480000|2022-02-22 17:04:40|475.03|472.83|475.24|473.04|475.24|473.04|474.83|472.63|0
1645549490000|2022-02-22 17:04:50|475.03|472.83|474.83|472.63|475.24|473.04|474.83|472.63|0
1645549500000|2022-02-22 17:05:00|475.24|473.04|473.58|471.38|475.24|473.04|473.58|471.38|0
1645549510000|2022-02-22 17:05:10|472.75|470.55|472.34|470.14|473.17|470.97|472.34|470.14|0
1645549520000|2022-02-22 17:05:20|472.13|469.93|472.13|469.93|472.34|470.14|471.92|469.72|0
1645549530000|2022-02-22 17:05:30|472.55|470.35|472.75|470.55|472.75|470.55|472.13|469.93|0
1645549540000|2022-02-22 17:05:40|471.51|469.31|472.34|470.14|472.34|470.14|471.51|469.31|0
1645549550000|2022-02-22 17:05:50|472.55|470.35|473.17|470.97|473.17|470.97|472.45|470.25|0
1645549560000|2022-02-22 17:06:00|472.96|470.76|474.2|472|474.2|472|472.96|470.76|0
1645549570000|2022-02-22 17:06:10|473.79|471.59|473.79|471.59|473.79|471.59|473.37|471.17|0
1645549580000|2022-02-22 17:06:20|473.17|470.97|473.17|470.97|473.17|470.97|472.96|470.76|0
1645549590000|2022-02-22 17:06:30|473.58|471.38|473.79|471.59|474|471.8|473.58|471.38|0
1645549600000|2022-02-22 17:06:40|474|471.8|473.79|471.59|474.2|472|473.79|471.59|0
1645549610000|2022-02-22 17:06:50|474|471.8|474.41|472.21|474.41|472.21|474|471.8|0
1645549620000|2022-02-22 17:07:00|474.2|472|474|471.8|474.62|472.42|474|471.8|0
1645549630000|2022-02-22 17:07:10|474.41|472.21|474.41|472.21|474.62|472.42|474.41|472.21|0
1645549640000|2022-02-22 17:07:20|475.24|473.04|475.45|473.25|475.45|473.25|475.24|473.04|0
1645549650000|2022-02-22 17:07:30|475.24|473.04|475.45|473.25|475.45|473.25|475.24|473.04|0
1645549660000|2022-02-22 17:07:40|475.66|473.46|475.24|473.04|475.66|473.46|475.03|472.83|0
1645549670000|2022-02-22 17:07:50|475.45|473.25|475.35|473.15|475.45|473.25|475.24|473.04|0
1645549680000|2022-02-22 17:08:00|475.45|473.25|475.66|473.46|476.28|474.08|475.45|473.25|0
1645549690000|2022-02-22 17:08:10|475.86|473.66|475.66|473.46|475.86|473.66|475.45|473.25|0
1645549700000|2022-02-22 17:08:20|475.24|473.04|474.62|472.42|475.24|473.04|474.62|472.42|0
1645549710000|2022-02-22 17:08:30|474.41|472.21|474.2|472|474.41|472.21|474|471.8|0
1645549720000|2022-02-22 17:08:40|474.41|472.21|474.62|472.42|474.62|472.42|474.2|472|0
1645549730000|2022-02-22 17:08:50|475.03|472.83|474.62|472.42|475.45|473.25|474.62|472.42|0
1645549740000|2022-02-22 17:09:00|474.41|472.21|473.99|471.79|474.41|472.21|473.79|471.59|0
1645549750000|2022-02-22 17:09:10|474.2|472|475.86|473.66|475.86|473.66|474.2|472|0
1645549760000|2022-02-22 17:09:20|476.07|473.87|476.07|473.87|476.07|473.87|475.86|473.66|0
1645549770000|2022-02-22 17:09:30|475.86|473.66|475.66|473.46|475.86|473.66|475.66|473.46|0
1645549780000|2022-02-22 17:09:40|474.82|472.62|474.41|472.21|474.82|472.62|474.41|472.21|0
1645549790000|2022-02-22 17:09:50|473.99|471.79|473.58|471.38|473.99|471.79|473.58|471.38|0
1645549800000|2022-02-22 17:10:00|473.48|471.28|474.2|472|474.2|472|473.48|471.28|0
1645549810000|2022-02-22 17:10:10|474.41|472.21|475.45|473.25|475.45|473.25|474.41|472.21|0
1645549820000|2022-02-22 17:10:20|475.97|473.77|476.07|473.87|476.07|473.87|475.86|473.66|0
1645549830000|2022-02-22 17:10:30|476.28|474.08|475.86|473.66|476.69|474.49|475.86|473.66|0
1645549840000|2022-02-22 17:10:40|476.07|473.87|475.66|473.46|476.07|473.87|475.66|473.46|0
1645549850000|2022-02-22 17:10:50|475.45|473.25|475.65|473.45|475.86|473.66|475.45|473.25|0
1645549860000|2022-02-22 17:11:00|475.76|473.56|475.65|473.45|475.86|473.66|475.65|473.45|0
1645549870000|2022-02-22 17:11:10|475.86|473.66|475.97|473.77|475.97|473.77|475.86|473.66|0
1645549880000|2022-02-22 17:11:20|475.86|473.66|476.07|473.87|476.07|473.87|475.86|473.66|0
1645549890000|2022-02-22 17:11:30|475.86|473.66|475.45|473.25|476.07|473.87|475.45|473.25|0
1645549900000|2022-02-22 17:11:40|475.97|473.77|475.86|473.66|476.07|473.87|475.86|473.66|0
1645549910000|2022-02-22 17:11:50|476.69|474.49|476.9|474.7|476.9|474.7|476.49|474.29|0
1645549920000|2022-02-22 17:12:00|477.32|475.12|478.47|476.27|478.98|476.78|477.32|475.12|0
1645549930000|2022-02-22 17:12:10|478.57|476.37|478.36|476.16|478.57|476.37|477.73|475.53|0
1645549940000|2022-02-22 17:12:20|478.15|475.95|478.15|475.95|478.36|476.16|478.15|475.95|0
1645549950000|2022-02-22 17:12:30|478.36|476.16|477.94|475.74|478.36|476.16|477.94|475.74|0
1645549960000|2022-02-22 17:12:40|477.73|475.53|477.32|475.12|477.73|475.53|477.32|475.12|0
1645549970000|2022-02-22 17:12:50|477.11|474.91|477.11|474.91|477.11|474.91|476.69|474.49|0
1645549980000|2022-02-22 17:13:00|477.32|475.12|477.11|474.91|477.32|475.12|477.11|474.91|0
1645549990000|2022-02-22 17:13:10|477.53|475.33|477.11|474.91|478.15|475.95|477.11|474.91|0
1645550000000|2022-02-22 17:13:20|477.32|475.12|477.11|474.91|477.32|475.12|477.11|474.91|0
1645550010000|2022-02-22 17:13:30|477.53|475.33|477.32|475.12|477.73|475.53|477.32|475.12|0
1645550020000|2022-02-22 17:13:40|477.11|474.91|477.32|475.12|477.73|475.53|477.11|474.91|0
1645550030000|2022-02-22 17:13:50|477.53|475.33|477.73|475.53|477.84|475.64|477.53|475.33|0
1645550040000|2022-02-22 17:14:00|477.94|475.74|478.98|476.78|478.98|476.78|477.94|475.74|0
1645550050000|2022-02-22 17:14:10|478.77|476.57|479.82|477.62|479.82|477.62|478.77|476.57|0
1645550060000|2022-02-22 17:14:20|479.61|477.41|479.61|477.41|479.61|477.41|478.98|476.78|0
1645550070000|2022-02-22 17:14:30|479.19|476.99|479.61|477.41|479.61|477.41|479.19|476.99|0
1645550080000|2022-02-22 17:14:40|479.4|477.2|479.61|477.41|479.61|477.41|479.4|477.2|0
1645550090000|2022-02-22 17:14:50|480.02|477.82|479.61|477.41|480.23|478.03|479.61|477.41|0
1645550100000|2022-02-22 17:15:00|479.19|476.99|479.82|477.62|480.02|477.82|479.19|476.99|0
1645550110000|2022-02-22 17:15:10|479.4|477.2|481.07|478.87|481.07|478.87|479.4|477.2|0
1645550120000|2022-02-22 17:15:20|480.86|478.66|480.65|478.45|480.86|478.66|480.65|478.45|0
1645550130000|2022-02-22 17:15:30|480.86|478.66|481.07|478.87|481.28|479.08|480.86|478.66|0
1645550140000|2022-02-22 17:15:40|480.65|478.45|481.07|478.87|481.07|478.87|480.65|478.45|0
1645550150000|2022-02-22 17:15:50|481.59|479.39|481.48|479.28|481.59|479.39|481.07|478.87|0
1645550160000|2022-02-22 17:16:00|481.07|478.87|480.97|478.77|481.07|478.87|480.97|478.77|0
1645550170000|2022-02-22 17:16:10|481.28|479.08|481.07|478.87|481.28|479.08|480.44|478.24|0
1645550180000|2022-02-22 17:16:20|480.97|478.77|480.86|478.66|480.97|478.77|480.23|478.03|0
1645550190000|2022-02-22 17:16:30|480.44|478.24|480.55|478.35|480.55|478.35|480.02|477.82|0
1645550200000|2022-02-22 17:16:40|480.65|478.45|480.55|478.35|480.65|478.45|480.23|478.03|0
1645550210000|2022-02-22 17:16:50|481.07|478.87|481.59|479.39|481.69|479.49|481.07|478.87|0
1645550220000|2022-02-22 17:17:00|481.48|479.28|481.07|478.87|481.48|479.28|481.07|478.87|0
1645550230000|2022-02-22 17:17:10|480.76|478.56|480.44|478.24|480.76|478.56|480.23|478.03|0
1645550240000|2022-02-22 17:17:20|480.23|478.03|480.23|478.03|480.44|478.24|480.23|478.03|0
1645550250000|2022-02-22 17:17:30|480.02|477.82|480.23|478.03|480.23|478.03|479.82|477.62|0
1645550260000|2022-02-22 17:17:40|479.82|477.62|481.07|478.87|481.07|478.87|479.82|477.62|0
1645550270000|2022-02-22 17:17:50|481.28|479.08|481.07|478.87|481.28|479.08|481.07|478.87|0
1645550280000|2022-02-22 17:18:00|481.48|479.28|481.9|479.7|481.9|479.7|481.48|479.28|0
1645550290000|2022-02-22 17:18:10|482.11|479.91|482.53|480.33|482.53|480.33|481.9|479.7|0
1645550300000|2022-02-22 17:18:20|482.32|480.12|482.53|480.33|482.53|480.33|482.32|480.12|0
1645550310000|2022-02-22 17:18:30|482.74|480.54|482.11|479.91|482.74|480.54|482.11|479.91|0
1645550320000|2022-02-22 17:18:40|482.22|480.02|482.11|479.91|482.32|480.12|482.11|479.91|0
1645550330000|2022-02-22 17:18:50|482.22|480.02|482.74|480.54|482.74|480.54|482.22|480.02|0
1645550340000|2022-02-22 17:19:00|482.85|480.65|482.11|479.91|482.95|480.75|482.11|479.91|0
1645550350000|2022-02-22 17:19:10|481.69|479.49|482.32|480.12|482.32|480.12|481.69|479.49|0
1645550360000|2022-02-22 17:19:20|482.95|480.75|483.36|481.16|483.57|481.37|482.95|480.75|0
1645550370000|2022-02-22 17:19:30|483.78|481.58|483.89|481.69|483.89|481.69|483.57|481.37|0
1645550380000|2022-02-22 17:19:40|483.78|481.58|483.36|481.16|483.78|481.58|483.36|481.16|0
1645550390000|2022-02-22 17:19:50|483.57|481.37|483.57|481.37|483.57|481.37|483.36|481.16|0
1645550400000|2022-02-22 17:20:00|483.47|481.27|483.78|481.58|483.99|481.79|483.47|481.27|0
1645550410000|2022-02-22 17:20:10|483.57|481.37|482.53|480.33|483.57|481.37|482.53|480.33|0
1645550420000|2022-02-22 17:20:20|482.32|480.12|482.11|479.91|482.32|480.12|482.11|479.91|0
1645550430000|2022-02-22 17:20:30|481.9|479.7|481.9|479.7|482.32|480.12|481.9|479.7|0
1645550440000|2022-02-22 17:20:40|481.69|479.49|481.69|479.49|481.9|479.7|481.69|479.49|0
1645550450000|2022-02-22 17:20:50|482.11|479.91|482.32|480.12|482.32|480.12|482.11|479.91|0
1645550460000|2022-02-22 17:21:00|482.11|479.91|481.9|479.7|482.32|480.12|481.9|479.7|0
1645550470000|2022-02-22 17:21:10|481.27|479.07|481.27|479.07|481.48|479.28|481.27|479.07|0
1645550480000|2022-02-22 17:21:20|481.07|478.87|480.65|478.45|481.27|479.07|480.65|478.45|0
1645550490000|2022-02-22 17:21:30|480.86|478.66|480.34|478.14|480.86|478.66|480.34|478.14|0
1645550500000|2022-02-22 17:21:40|480.02|477.82|480.65|478.45|480.65|478.45|480.02|477.82|0
1645550510000|2022-02-22 17:21:50|480.44|478.24|480.23|478.03|480.44|478.24|480.02|477.82|0
1645550520000|2022-02-22 17:22:00|480.65|478.45|479.19|476.99|480.65|478.45|479.19|476.99|0
1645550530000|2022-02-22 17:22:10|479.3|477.1|479.4|477.2|479.4|477.2|478.77|476.57|0
1645550540000|2022-02-22 17:22:20|479.19|476.99|479.61|477.41|479.81|477.61|479.19|476.99|0
1645550550000|2022-02-22 17:22:30|479.92|477.72|480.65|478.45|480.65|478.45|479.81|477.61|0
1645550560000|2022-02-22 17:22:40|481.27|479.07|481.69|479.49|481.69|479.49|481.27|479.07|0
1645550570000|2022-02-22 17:22:50|481.48|479.28|482.32|480.12|482.32|480.12|481.48|479.28|0
1645550580000|2022-02-22 17:23:00|481.69|479.49|482.43|480.23|482.43|480.23|481.69|479.49|0
1645550590000|2022-02-22 17:23:10|482.01|479.81|481.9|479.7|482.01|479.81|481.48|479.28|0
1645550600000|2022-02-22 17:23:20|481.48|479.28|480.76|478.56|481.48|479.28|480.76|478.56|0
1645550610000|2022-02-22 17:23:30|480.65|478.45|480.65|478.45|480.86|478.66|480.65|478.45|0
1645550620000|2022-02-22 17:23:40|480.44|478.24|479.81|477.61|480.44|478.24|479.81|477.61|0
1645550630000|2022-02-22 17:23:50|480.02|477.82|481.27|479.07|481.27|479.07|480.02|477.82|0
1645550640000|2022-02-22 17:24:00|481.48|479.28|482.11|479.91|482.11|479.91|481.48|479.28|0
1645550650000|2022-02-22 17:24:10|481.9|479.7|482.32|480.12|482.32|480.12|481.9|479.7|0
1645550660000|2022-02-22 17:24:20|482.53|480.33|482.74|480.54|482.74|480.54|482.43|480.23|0
1645550670000|2022-02-22 17:24:30|482.53|480.33|482.74|480.54|482.74|480.54|482.11|479.91|0
1645550680000|2022-02-22 17:24:40|483.15|480.95|483.15|480.95|483.36|481.16|483.15|480.95|0
1645550690000|2022-02-22 17:24:50|483.36|481.16|483.99|481.79|483.99|481.79|483.36|481.16|0
1645550700000|2022-02-22 17:25:00|484.62|482.42|484.83|482.63|484.83|482.63|484.62|482.42|0
1645550710000|2022-02-22 17:25:10|484.94|482.74|484.83|482.63|485.04|482.84|484.83|482.63|0
1645550720000|2022-02-22 17:25:20|484.62|482.42|483.57|481.37|484.62|482.42|483.57|481.37|0
1645550730000|2022-02-22 17:25:30|483.78|481.58|483.05|480.85|483.78|481.58|483.05|480.85|0
1645550740000|2022-02-22 17:25:40|482.94|480.74|482.53|480.33|482.94|480.74|482.32|480.12|0
1645550750000|2022-02-22 17:25:50|482.32|480.12|482.94|480.74|482.94|480.74|482.32|480.12|0
1645550760000|2022-02-22 17:26:00|483.15|480.95|483.99|481.79|483.99|481.79|483.15|480.95|0
1645550770000|2022-02-22 17:26:10|484.62|482.42|483.57|481.37|484.62|482.42|483.57|481.37|0
1645550780000|2022-02-22 17:26:20|483.78|481.58|483.15|480.95|483.78|481.58|483.15|480.95|0
1645550790000|2022-02-22 17:26:30|482.73|480.53|482.53|480.33|483.15|480.95|482.53|480.33|0
1645550800000|2022-02-22 17:26:40|482.32|480.12|481.9|479.7|482.32|480.12|481.9|479.7|0
1645550810000|2022-02-22 17:26:50|482.32|480.12|481.9|479.7|482.32|480.12|481.69|479.49|0
1645550820000|2022-02-22 17:27:00|482.32|480.12|482.53|480.33|482.53|480.33|482.32|480.12|0
1645550830000|2022-02-22 17:27:10|482.11|479.91|482.53|480.33|482.53|480.33|482.11|479.91|0
1645550840000|2022-02-22 17:27:20|482.32|480.12|481.69|479.49|482.32|480.12|481.69|479.49|0
1645550850000|2022-02-22 17:27:30|481.48|479.28|481.27|479.07|481.48|479.28|481.27|479.07|0
1645550860000|2022-02-22 17:27:40|480.85|478.65|480.23|478.03|480.85|478.65|480.23|478.03|0
1645550870000|2022-02-22 17:27:50|480.02|477.82|480.44|478.24|480.44|478.24|480.02|477.82|0
1645550880000|2022-02-22 17:28:00|481.06|478.86|481.69|479.49|481.69|479.49|481.06|478.86|0
1645550890000|2022-02-22 17:28:10|481.9|479.7|482.32|480.12|482.32|480.12|481.9|479.7|0
1645550900000|2022-02-22 17:28:20|482.73|480.53|482.53|480.33|482.73|480.53|482.32|480.12|0
1645550910000|2022-02-22 17:28:30|482.22|480.02|482.11|479.91|482.32|480.12|482.11|479.91|0
1645550920000|2022-02-22 17:28:40|481.48|479.28|481.69|479.49|481.69|479.49|481.27|479.07|0
1645550930000|2022-02-22 17:28:50|481.06|478.86|482.32|480.12|482.32|480.12|481.06|478.86|0
1645550940000|2022-02-22 17:29:00|482.73|480.53|483.15|480.95|483.15|480.95|482.73|480.53|0
1645550950000|2022-02-22 17:29:10|482.94|480.74|482.94|480.74|482.94|480.74|482.73|480.53|0
1645550960000|2022-02-22 17:29:20|483.15|480.95|483.68|481.48|483.68|481.48|483.15|480.95|0
1645550970000|2022-02-22 17:29:30|483.57|481.37|482.94|480.74|483.57|481.37|482.94|480.74|0
1645550980000|2022-02-22 17:29:40|483.36|481.16|483.57|481.37|483.57|481.37|483.36|481.16|0
1645550990000|2022-02-22 17:29:50|483.36|481.16|483.57|481.37|483.57|481.37|483.26|481.06|0
1645551000000|2022-02-22 17:30:00|483.78|481.58|484.62|482.42|484.62|482.42|483.78|481.58|0
1645551010000|2022-02-22 17:30:10|485.03|482.83|484.41|482.21|485.03|482.83|484.41|482.21|0
1645551020000|2022-02-22 17:30:20|484.62|482.42|485.03|482.83|485.03|482.83|484.62|482.42|0
1645551030000|2022-02-22 17:30:30|484.62|482.42|485.45|483.25|485.45|483.25|484.62|482.42|0
1645551040000|2022-02-22 17:30:40|485.03|482.83|484.41|482.21|485.03|482.83|484.2|482|0
1645551050000|2022-02-22 17:30:50|484.2|482|483.15|480.95|484.2|482|482.94|480.74|0
1645551060000|2022-02-22 17:31:00|482.94|480.74|483.36|481.16|483.57|481.37|482.94|480.74|0
1645551070000|2022-02-22 17:31:10|483.15|480.95|482.52|480.32|483.15|480.95|482.32|480.12|0
1645551080000|2022-02-22 17:31:20|482.11|479.91|482.73|480.53|482.73|480.53|482.11|479.91|0
1645551090000|2022-02-22 17:31:30|482.94|480.74|483.15|480.95|483.15|480.95|482.84|480.64|0
1645551100000|2022-02-22 17:31:40|482.73|480.53|483.15|480.95|483.15|480.95|482.73|480.53|0
1645551110000|2022-02-22 17:31:50|483.36|481.16|483.89|481.69|483.89|481.69|483.15|480.95|0
1645551120000|2022-02-22 17:32:00|483.78|481.58|484.62|482.42|484.82|482.62|483.78|481.58|0
1645551130000|2022-02-22 17:32:10|484.93|482.73|485.24|483.04|485.66|483.46|484.93|482.73|0
1645551140000|2022-02-22 17:32:20|485.45|483.25|484.41|482.21|485.45|483.25|484.41|482.21|0
1645551150000|2022-02-22 17:32:30|484.62|482.42|483.36|481.16|484.62|482.42|483.36|481.16|0
1645551160000|2022-02-22 17:32:40|483.78|481.58|483.99|481.79|483.99|481.79|483.57|481.37|0
1645551170000|2022-02-22 17:32:50|484.2|482|483.99|481.79|484.2|482|483.99|481.79|0
1645551180000|2022-02-22 17:33:00|484.82|482.62|485.24|483.04|485.24|483.04|484.82|482.62|0
1645551190000|2022-02-22 17:33:10|485.66|483.46|487.34|485.14|487.34|485.14|485.66|483.46|0
1645551200000|2022-02-22 17:33:20|486.92|484.72|486.92|484.72|486.92|484.72|486.92|484.72|0
1645551210000|2022-02-22 17:33:30|487.13|484.93|487.13|484.93|487.55|485.35|487.13|484.93|0
1645551220000|2022-02-22 17:33:40|486.92|484.72|487.13|484.93|487.34|485.14|486.92|484.72|0
1645551230000|2022-02-22 17:33:50|487.34|485.14|487.76|485.56|487.76|485.56|487.13|484.93|0
1645551240000|2022-02-22 17:34:00|487.34|485.14|488.18|485.98|488.18|485.98|487.34|485.14|0
1645551250000|2022-02-22 17:34:10|487.97|485.77|487.55|485.35|487.97|485.77|486.92|484.72|0
1645551260000|2022-02-22 17:34:20|487.97|485.77|488.18|485.98|488.18|485.98|487.76|485.56|0
1645551270000|2022-02-22 17:34:30|487.97|485.77|487.97|485.77|488.18|485.98|487.97|485.77|0
1645551280000|2022-02-22 17:34:40|487.76|485.56|487.34|485.14|487.76|485.56|487.34|485.14|0
1645551290000|2022-02-22 17:34:50|487.55|485.35|487.97|485.77|487.97|485.77|487.55|485.35|0
1645551300000|2022-02-22 17:35:00|488.18|485.98|487.34|485.14|488.18|485.98|487.34|485.14|0
1645551310000|2022-02-22 17:35:10|487.76|485.56|483.57|481.37|487.76|485.56|483.57|481.37|0
1645551320000|2022-02-22 17:35:20|483.78|481.58|482.73|480.53|483.78|481.58|482.31|480.11|0
1645551330000|2022-02-22 17:35:30|482.52|480.32|483.68|481.48|483.68|481.48|482.52|480.32|0
1645551340000|2022-02-22 17:35:40|483.57|481.37|482.73|480.53|483.57|481.37|482.73|480.53|0
1645551350000|2022-02-22 17:35:50|482.42|480.22|483.89|481.69|483.89|481.69|482.42|480.22|0
1645551360000|2022-02-22 17:36:00|483.99|481.79|482.94|480.74|483.99|481.79|482.94|480.74|0
1645551370000|2022-02-22 17:36:10|483.15|480.95|483.99|481.79|483.99|481.79|482.94|480.74|0
1645551380000|2022-02-22 17:36:20|484.2|482|483.36|481.16|484.2|482|483.36|481.16|0
1645551390000|2022-02-22 17:36:30|482.94|480.74|483.99|481.79|483.99|481.79|482.94|480.74|0
1645551400000|2022-02-22 17:36:40|483.78|481.58|484.3|482.1|484.4|482.2|483.78|481.58|0
1645551410000|2022-02-22 17:36:50|484.4|482.2|483.36|481.16|484.4|482.2|483.36|481.16|0
1645551420000|2022-02-22 17:37:00|483.57|481.37|483.57|481.37|483.57|481.37|483.36|481.16|0
1645551430000|2022-02-22 17:37:10|484.09|481.89|484.2|482|484.4|482.2|483.99|481.79|0
1645551440000|2022-02-22 17:37:20|484.61|482.41|484.09|481.89|484.61|482.41|484.09|481.89|0
1645551450000|2022-02-22 17:37:30|483.36|481.16|483.57|481.37|483.57|481.37|482.94|480.74|0
1645551460000|2022-02-22 17:37:40|483.99|481.79|484.2|482|484.2|482|483.78|481.58|0
1645551470000|2022-02-22 17:37:50|483.99|481.79|483.99|481.79|483.99|481.79|483.78|481.58|0
1645551480000|2022-02-22 17:38:00|484.2|482|484.82|482.62|484.82|482.62|484.2|482|0
1645551490000|2022-02-22 17:38:10|485.24|483.04|485.03|482.83|485.24|483.04|484.93|482.73|0
1645551500000|2022-02-22 17:38:20|485.45|483.25|485.87|483.67|485.87|483.67|485.45|483.25|0
1645551510000|2022-02-22 17:38:30|485.98|483.78|486.5|484.3|486.5|484.3|485.98|483.78|0
1645551520000|2022-02-22 17:38:40|486.08|483.88|486.08|483.88|486.08|483.88|485.87|483.67|0
1645551530000|2022-02-22 17:38:50|485.87|483.67|486.08|483.88|486.29|484.09|485.87|483.67|0
1645551540000|2022-02-22 17:39:00|486.5|484.3|485.87|483.67|486.5|484.3|485.87|483.67|0
1645551550000|2022-02-22 17:39:10|485.35|483.15|485.24|483.04|485.35|483.15|484.82|482.62|0
1645551560000|2022-02-22 17:39:20|485.77|483.57|485.45|483.25|486.08|483.88|485.45|483.25|0
1645551570000|2022-02-22 17:39:30|485.24|483.04|485.45|483.25|485.45|483.25|485.24|483.04|0
1645551580000|2022-02-22 17:39:40|485.24|483.04|485.45|483.25|485.45|483.25|485.24|483.04|0
1645551590000|2022-02-22 17:39:50|484.82|482.62|485.24|483.04|485.24|483.04|484.82|482.62|0
1645551600000|2022-02-22 17:40:00|485.14|482.94|486.08|483.88|486.08|483.88|485.14|482.94|0
1645551610000|2022-02-22 17:40:10|486.92|484.72|486.08|483.88|486.92|484.72|486.08|483.88|0
1645551620000|2022-02-22 17:40:20|486.29|484.09|485.66|483.46|486.5|484.3|485.45|483.25|0
1645551630000|2022-02-22 17:40:30|485.87|483.67|486.5|484.3|486.5|484.3|485.87|483.67|0
1645551640000|2022-02-22 17:40:40|486.71|484.51|485.66|483.46|486.71|484.51|485.66|483.46|0
1645551650000|2022-02-22 17:40:50|485.87|483.67|485.87|483.67|485.87|483.67|485.87|483.67|0
1645551660000|2022-02-22 17:41:00|486.71|484.51|486.08|483.88|486.71|484.51|485.87|483.67|0
1645551670000|2022-02-22 17:41:10|486.5|484.3|486.5|484.3|486.71|484.51|486.29|484.09|0
1645551680000|2022-02-22 17:41:20|486.29|484.09|485.66|483.46|486.29|484.09|485.66|483.46|0
1645551690000|2022-02-22 17:41:30|485.35|483.15|485.45|483.25|485.45|483.25|485.24|483.04|0
1645551700000|2022-02-22 17:41:40|485.87|483.67|486.19|483.99|486.29|484.09|485.87|483.67|0
1645551710000|2022-02-22 17:41:50|486.29|484.09|486.08|483.88|486.5|484.3|486.08|483.88|0
1645551720000|2022-02-22 17:42:00|485.66|483.46|486.08|483.88|486.08|483.88|485.24|483.04|0
1645551730000|2022-02-22 17:42:10|484.93|482.73|486.08|483.88|486.08|483.88|484.93|482.73|0
1645551740000|2022-02-22 17:42:20|486.29|484.09|485.66|483.46|486.29|484.09|485.66|483.46|0
1645551750000|2022-02-22 17:42:30|486.08|483.88|485.87|483.67|486.4|484.2|485.87|483.67|0
1645551760000|2022-02-22 17:42:40|486.08|483.88|486.71|484.51|486.92|484.72|486.08|483.88|0
1645551770000|2022-02-22 17:42:50|486.61|484.41|488.81|486.61|488.81|486.61|486.61|484.41|0
1645551780000|2022-02-22 17:43:00|488.39|486.19|488.18|485.98|488.39|486.19|487.76|485.56|0
1645551790000|2022-02-22 17:43:10|488.39|486.19|488.6|486.4|488.6|486.4|488.18|485.98|0
1645551800000|2022-02-22 17:43:20|488.71|486.51|487.76|485.56|488.71|486.51|487.76|485.56|0
1645551810000|2022-02-22 17:43:30|487.97|485.77|487.76|485.56|488.18|485.98|487.76|485.56|0
1645551820000|2022-02-22 17:43:40|487.97|485.77|486.61|484.41|487.97|485.77|486.61|484.41|0
1645551830000|2022-02-22 17:43:50|486.5|484.3|486.19|483.99|486.5|484.3|486.19|483.99|0
1645551840000|2022-02-22 17:44:00|486.29|484.09|487.22|485.02|487.22|485.02|485.44|483.24|0
1645551850000|2022-02-22 17:44:10|487.64|485.44|487.22|485.02|487.64|485.44|487.22|485.02|0
1645551860000|2022-02-22 17:44:20|487.64|485.44|487.85|485.65|487.96|485.76|487.64|485.44|0
1645551870000|2022-02-22 17:44:30|487.96|485.76|488.68|486.48|488.68|486.48|487.96|485.76|0
1645551880000|2022-02-22 17:44:40|489|486.8|488.79|486.59|489|486.8|488.68|486.48|0
1645551890000|2022-02-22 17:44:50|488.47|486.27|488.68|486.48|488.68|486.48|488.47|486.27|0
1645551900000|2022-02-22 17:45:00|489.1|486.9|489.1|486.9|489.31|487.11|488.89|486.69|0
1645551910000|2022-02-22 17:45:10|488.68|486.48|489|486.8|489.31|487.11|488.68|486.48|0
1645551920000|2022-02-22 17:45:20|488.68|486.48|487.64|485.44|488.68|486.48|487.43|485.23|0
1645551930000|2022-02-22 17:45:30|487.43|485.23|488.68|486.48|488.68|486.48|487.43|485.23|0
1645551940000|2022-02-22 17:45:40|488.89|486.69|489.52|487.32|489.52|487.32|488.89|486.69|0
1645551950000|2022-02-22 17:45:50|489.73|487.53|489.31|487.11|489.73|487.53|489.31|487.11|0
1645551960000|2022-02-22 17:46:00|489.21|487.01|490.15|487.95|490.15|487.95|489.21|487.01|0
1645551970000|2022-02-22 17:46:10|490.77|488.57|490.35|488.15|490.77|488.57|490.35|488.15|0
1645551980000|2022-02-22 17:46:20|489.84|487.64|490.35|488.15|490.56|488.36|489.84|487.64|0
1645551990000|2022-02-22 17:46:30|490.56|488.36|490.56|488.36|490.56|488.36|490.35|488.15|0
1645552000000|2022-02-22 17:46:40|490.35|488.15|490.56|488.36|490.56|488.36|490.14|487.94|0
1645552010000|2022-02-22 17:46:50|490.35|488.15|490.35|488.15|490.56|488.36|490.14|487.94|0
1645552020000|2022-02-22 17:47:00|490.56|488.36|489.84|487.64|490.56|488.36|489.73|487.53|0
1645552030000|2022-02-22 17:47:10|489.1|486.9|490.56|488.36|490.56|488.36|489.1|486.9|0
1645552040000|2022-02-22 17:47:20|490.14|487.94|491.4|489.2|491.4|489.2|490.14|487.94|0
1645552050000|2022-02-22 17:47:30|492.03|489.83|491.82|489.62|492.03|489.83|491.82|489.62|0
1645552060000|2022-02-22 17:47:40|492.03|489.83|491.19|488.99|492.03|489.83|491.19|488.99|0
1645552070000|2022-02-22 17:47:50|491.4|489.2|491.4|489.2|491.4|489.2|491.19|488.99|0
1645552080000|2022-02-22 17:48:00|490.98|488.78|492.87|490.67|492.87|490.67|490.98|488.78|0
1645552090000|2022-02-22 17:48:10|493.08|490.88|493.08|490.88|493.08|490.88|492.45|490.25|0
1645552100000|2022-02-22 17:48:20|493.71|491.51|493.92|491.72|493.92|491.72|493.29|491.09|0
1645552110000|2022-02-22 17:48:30|494.13|491.93|493.71|491.51|494.13|491.93|493.71|491.51|0
1645552120000|2022-02-22 17:48:40|493.29|491.09|493.92|491.72|493.92|491.72|493.29|491.09|0
1645552130000|2022-02-22 17:48:50|493.71|491.51|494.13|491.93|494.13|491.93|493.71|491.51|0
1645552140000|2022-02-22 17:49:00|493.92|491.72|493.5|491.3|493.92|491.72|493.5|491.3|0
1645552150000|2022-02-22 17:49:10|493.08|490.88|493.5|491.3|493.5|491.3|493.08|490.88|0
1645552160000|2022-02-22 17:49:20|494.13|491.93|494.97|492.77|494.97|492.77|494.13|491.93|0
1645552170000|2022-02-22 17:49:30|495.18|492.98|494.34|492.14|495.18|492.98|494.34|492.14|0
1645552180000|2022-02-22 17:49:40|494.13|491.93|493.71|491.51|494.13|491.93|493.5|491.3|0
1645552190000|2022-02-22 17:49:50|494.34|492.14|493.92|491.72|494.34|492.14|493.5|491.3|0
1645552200000|2022-02-22 17:50:00|493.71|491.51|493.29|491.09|493.71|491.51|493.29|491.09|0
1645552210000|2022-02-22 17:50:10|491.82|489.62|490.56|488.36|491.82|489.62|490.56|488.36|0
1645552220000|2022-02-22 17:50:20|490.98|488.78|492.24|490.04|492.24|490.04|490.98|488.78|0
1645552230000|2022-02-22 17:50:30|492.03|489.83|492.03|489.83|492.03|489.83|491.61|489.41|0
1645552240000|2022-02-22 17:50:40|491.61|489.41|491.19|488.99|491.61|489.41|491.19|488.99|0
1645552250000|2022-02-22 17:50:50|490.98|488.78|490.77|488.57|490.98|488.78|490.35|488.15|0
1645552260000|2022-02-22 17:51:00|491.3|489.1|491.19|488.99|491.3|489.1|490.98|488.78|0
1645552270000|2022-02-22 17:51:10|491.4|489.2|491.19|488.99|491.4|489.2|491.19|488.99|0
1645552280000|2022-02-22 17:51:20|490.98|488.78|490.56|488.36|490.98|488.78|490.56|488.36|0
1645552290000|2022-02-22 17:51:30|490.35|488.15|490.35|488.15|490.56|488.36|490.35|488.15|0
1645552300000|2022-02-22 17:51:40|490.56|488.36|489.93|487.73|490.56|488.36|489.93|487.73|0
1645552310000|2022-02-22 17:51:50|490.14|487.94|490.56|488.36|490.56|488.36|489.93|487.73|0
1645552320000|2022-02-22 17:52:00|490.35|488.15|490.56|488.36|490.56|488.36|490.14|487.94|0
1645552330000|2022-02-22 17:52:10|490.35|488.15|491.4|489.2|491.4|489.2|490.35|488.15|0
1645552340000|2022-02-22 17:52:20|491.61|489.41|490.88|488.68|491.61|489.41|490.88|488.68|0
1645552350000|2022-02-22 17:52:30|490.98|488.78|492.45|490.25|492.45|490.25|490.98|488.78|0
1645552360000|2022-02-22 17:52:40|492.66|490.46|492.45|490.25|492.66|490.46|492.24|490.04|0
1645552370000|2022-02-22 17:52:50|492.24|490.04|491.72|489.52|492.24|490.04|491.61|489.41|0
1645552380000|2022-02-22 17:53:00|492.14|489.94|492.14|489.94|492.14|489.94|491.82|489.62|0
1645552390000|2022-02-22 17:53:10|492.03|489.83|492.45|490.25|492.87|490.67|492.03|489.83|0
1645552400000|2022-02-22 17:53:20|492.66|490.46|492.66|490.46|492.66|490.46|492.24|490.04|0
1645552410000|2022-02-22 17:53:30|492.87|490.67|492.45|490.25|492.87|490.67|492.45|490.25|0
1645552420000|2022-02-22 17:53:40|492.03|489.83|492.76|490.56|492.76|490.56|492.03|489.83|0
1645552430000|2022-02-22 17:53:50|493.08|490.88|493.08|490.88|493.08|490.88|492.87|490.67|0
1645552440000|2022-02-22 17:54:00|492.87|490.67|492.45|490.25|492.87|490.67|492.24|490.04|0
1645552450000|2022-02-22 17:54:10|492.03|489.83|492.45|490.25|492.45|490.25|491.82|489.62|0
1645552460000|2022-02-22 17:54:20|492.66|490.46|492.87|490.67|492.87|490.67|492.45|490.25|0
1645552470000|2022-02-22 17:54:30|492.66|490.46|493.08|490.88|493.08|490.88|492.66|490.46|0
1645552480000|2022-02-22 17:54:40|493.28|491.08|493.49|491.29|493.49|491.29|493.28|491.08|0
1645552490000|2022-02-22 17:54:50|493.28|491.08|493.49|491.29|493.49|491.29|492.87|490.67|0
1645552500000|2022-02-22 17:55:00|494.12|491.92|493.07|490.87|494.12|491.92|493.07|490.87|0
1645552510000|2022-02-22 17:55:10|492.24|490.04|492.03|489.83|492.24|490.04|491.82|489.62|0
1645552520000|2022-02-22 17:55:20|491.4|489.2|491.82|489.62|491.82|489.62|491.4|489.2|0
1645552530000|2022-02-22 17:55:30|491.61|489.41|491.82|489.62|491.82|489.62|491.4|489.2|0
1645552540000|2022-02-22 17:55:40|491.4|489.2|492.35|490.15|492.35|490.15|491.4|489.2|0
1645552550000|2022-02-22 17:55:50|492.24|490.04|492.03|489.83|492.24|490.04|491.82|489.62|0
1645552560000|2022-02-22 17:56:00|491.72|489.52|491.61|489.41|491.72|489.52|491.61|489.41|0
1645552570000|2022-02-22 17:56:10|491.82|489.62|492.66|490.46|492.66|490.46|491.82|489.62|0
1645552580000|2022-02-22 17:56:20|492.86|490.66|493.49|491.29|493.49|491.29|492.45|490.25|0
1645552590000|2022-02-22 17:56:30|494.33|492.13|494.12|491.92|494.33|492.13|493.91|491.71|0
1645552600000|2022-02-22 17:56:40|493.28|491.08|493.91|491.71|493.91|491.71|493.07|490.87|0
1645552610000|2022-02-22 17:56:50|493.7|491.5|494.54|492.34|494.54|492.34|493.7|491.5|0
1645552620000|2022-02-22 17:57:00|493.91|491.71|494.54|492.34|494.54|492.34|493.6|491.4|0
1645552630000|2022-02-22 17:57:10|494.75|492.55|494.33|492.13|494.75|492.55|494.33|492.13|0
1645552640000|2022-02-22 17:57:20|494.12|491.92|494.33|492.13|494.44|492.24|494.12|491.92|0
1645552650000|2022-02-22 17:57:30|494.12|491.92|493.7|491.5|494.54|492.34|493.7|491.5|0
1645552660000|2022-02-22 17:57:40|493.91|491.71|493.7|491.5|494.75|492.55|493.7|491.5|0
1645552670000|2022-02-22 17:57:50|493.91|491.71|493.28|491.08|494.12|491.92|493.28|491.08|0
1645552680000|2022-02-22 17:58:00|493.07|490.87|494.12|491.92|494.12|491.92|493.07|490.87|0
1645552690000|2022-02-22 17:58:10|494.33|492.13|493.49|491.29|494.33|492.13|493.49|491.29|0
1645552700000|2022-02-22 17:58:20|493.7|491.5|493.81|491.61|493.81|491.61|493.49|491.29|0
1645552710000|2022-02-22 17:58:30|493.91|491.71|494.12|491.92|494.12|491.92|493.91|491.71|0
1645552720000|2022-02-22 17:58:40|493.91|491.71|494.12|491.92|494.12|491.92|493.7|491.5|0
1645552730000|2022-02-22 17:58:50|493.91|491.71|493.7|491.5|493.91|491.71|493.7|491.5|0
1645552740000|2022-02-22 17:59:00|494.12|491.92|493.91|491.71|494.12|491.92|493.49|491.29|0
1645552750000|2022-02-22 17:59:10|493.39|491.19|493.49|491.29|493.7|491.5|493.28|491.08|0
1645552760000|2022-02-22 17:59:20|493.7|491.5|492.65|490.45|493.7|491.5|492.65|490.45|0
1645552770000|2022-02-22 17:59:30|492.23|490.03|494.12|491.92|494.12|491.92|492.23|490.03|0
1645552780000|2022-02-22 17:59:40|494.96|492.76|495.17|492.97|495.38|493.18|494.96|492.76|0
1645552790000|2022-02-22 17:59:50|494.75|492.55|494.12|491.92|494.75|492.55|494.12|491.92|0
1645552800000|2022-02-22 18:00:00|493.81|491.61|493.18|490.98|493.81|491.61|493.07|490.87|0
1645552810000|2022-02-22 18:00:10|493.28|491.08|493.28|491.08|493.28|491.08|493.28|491.08|0
1645552820000|2022-02-22 18:00:20|493.7|491.5|493.28|491.08|493.91|491.71|493.07|490.87|0
1645552830000|2022-02-22 18:00:30|493.07|490.87|492.65|490.45|493.07|490.87|492.44|490.24|0
1645552840000|2022-02-22 18:00:40|492.23|490.03|492.65|490.45|492.65|490.45|492.23|490.03|0
1645552850000|2022-02-22 18:00:50|492.44|490.24|493.28|491.08|493.28|491.08|492.44|490.24|0
1645552860000|2022-02-22 18:01:00|493.91|491.71|493.91|491.71|493.91|491.71|493.91|491.71|0
1645552870000|2022-02-22 18:01:10|494.75|492.55|494.54|492.34|494.96|492.76|494.54|492.34|0
1645552880000|2022-02-22 18:01:20|495.17|492.97|495.38|493.18|495.59|493.39|495.17|492.97|0
1645552890000|2022-02-22 18:01:30|495.17|492.97|494.54|492.34|495.17|492.97|494.54|492.34|0
1645552900000|2022-02-22 18:01:40|494.12|491.92|494.54|492.34|494.96|492.76|494.12|491.92|0
1645552910000|2022-02-22 18:01:50|495.38|493.18|495.38|493.18|495.38|493.18|495.17|492.97|0
1645552920000|2022-02-22 18:02:00|494.96|492.76|495.8|493.6|496.64|494.44|494.96|492.76|0
1645552930000|2022-02-22 18:02:10|495.7|493.5|495.8|493.6|496.22|494.02|495.7|493.5|0
1645552940000|2022-02-22 18:02:20|495.91|493.71|496.43|494.23|496.43|494.23|495.91|493.71|0
1645552950000|2022-02-22 18:02:30|496.64|494.44|496.64|494.44|496.64|494.44|496.43|494.23|0
1645552960000|2022-02-22 18:02:40|496.43|494.23|497.27|495.07|497.27|495.07|496.43|494.23|0
1645552970000|2022-02-22 18:02:50|497.7|495.5|497.91|495.71|497.91|495.71|497.7|495.5|0
1645552980000|2022-02-22 18:03:00|497.48|495.28|496.64|494.44|497.48|495.28|496.33|494.13|0
1645552990000|2022-02-22 18:03:10|496.22|494.02|496.85|494.65|496.85|494.65|496.22|494.02|0
1645553000000|2022-02-22 18:03:20|497.48|495.28|496.22|494.02|497.48|495.28|496.22|494.02|0
1645553010000|2022-02-22 18:03:30|496.43|494.23|497.27|495.07|497.48|495.28|496.43|494.23|0
1645553020000|2022-02-22 18:03:40|497.06|494.86|497.48|495.28|497.48|495.28|497.06|494.86|0
1645553030000|2022-02-22 18:03:50|497.27|495.07|497.8|495.6|498.12|495.92|497.27|495.07|0
1645553040000|2022-02-22 18:04:00|497.69|495.49|496.85|494.65|497.69|495.49|496.85|494.65|0
1645553050000|2022-02-22 18:04:10|497.06|494.86|497.48|495.28|497.69|495.49|497.06|494.86|0
1645553060000|2022-02-22 18:04:20|497.69|495.49|497.69|495.49|497.69|495.49|497.69|495.49|0
1645553070000|2022-02-22 18:04:30|497.91|495.71|496.43|494.23|497.91|495.71|496.43|494.23|0
1645553080000|2022-02-22 18:04:40|495.59|493.39|495.8|493.6|495.8|493.6|495.59|493.39|0
1645553090000|2022-02-22 18:04:50|495.38|493.18|495.17|492.97|495.38|493.18|495.17|492.97|0
1645553100000|2022-02-22 18:05:00|495.59|493.39|493.91|491.71|495.59|493.39|493.91|491.71|0
1645553110000|2022-02-22 18:05:10|494.12|491.92|493.91|491.71|494.12|491.92|493.91|491.71|0
1645553120000|2022-02-22 18:05:20|493.7|491.5|493.28|491.08|493.7|491.5|493.28|491.08|0
1645553130000|2022-02-22 18:05:30|493.49|491.29|493.07|490.87|493.49|491.29|492.97|490.77|0
1645553140000|2022-02-22 18:05:40|493.7|491.5|493.91|491.71|494.12|491.92|493.7|491.5|0
1645553150000|2022-02-22 18:05:50|494.12|491.92|494.12|491.92|494.12|491.92|494.12|491.92|0
1645553160000|2022-02-22 18:06:00|494.33|492.13|494.33|492.13|494.54|492.34|494.33|492.13|0
1645553170000|2022-02-22 18:06:10|494.54|492.34|494.96|492.76|494.96|492.76|494.54|492.34|0
1645553180000|2022-02-22 18:06:20|494.86|492.66|495.17|492.97|495.17|492.97|494.75|492.55|0
1645553190000|2022-02-22 18:06:30|494.54|492.34|494.54|492.34|494.54|492.34|494.23|492.03|0
1645553200000|2022-02-22 18:06:40|493.7|491.5|493.7|491.5|493.7|491.5|493.28|491.08|0
1645553210000|2022-02-22 18:06:50|493.49|491.29|493.91|491.71|494.12|491.92|493.49|491.29|0
1645553220000|2022-02-22 18:07:00|494.12|491.92|494.86|492.66|494.86|492.66|494.12|491.92|0
1645553230000|2022-02-22 18:07:10|494.75|492.55|495.17|492.97|495.17|492.97|494.75|492.55|0
1645553240000|2022-02-22 18:07:20|494.96|492.76|494.96|492.76|495.07|492.87|494.96|492.76|0
1645553250000|2022-02-22 18:07:30|494.75|492.55|494.75|492.55|494.75|492.55|494.54|492.34|0
1645553260000|2022-02-22 18:07:40|495.17|492.97|495.17|492.97|495.17|492.97|495.17|492.97|0
1645553270000|2022-02-22 18:07:50|495.38|493.18|495.8|493.6|495.8|493.6|495.38|493.18|0
1645553280000|2022-02-22 18:08:00|494.96|492.76|495.17|492.97|495.17|492.97|494.96|492.76|0
1645553290000|2022-02-22 18:08:10|494.96|492.76|494.33|492.13|495.38|493.18|494.33|492.13|0
1645553300000|2022-02-22 18:08:20|493.49|491.29|492.86|490.66|493.49|491.29|492.65|490.45|0
1645553310000|2022-02-22 18:08:30|492.23|490.03|492.23|490.03|492.23|490.03|491.18|488.98|0
1645553320000|2022-02-22 18:08:40|492.65|490.45|492.65|490.45|492.65|490.45|492.65|490.45|0
1645553330000|2022-02-22 18:08:50|492.44|490.24|491.81|489.61|492.44|490.24|491.39|489.19|0
1645553340000|2022-02-22 18:09:00|491.6|489.4|492.86|490.66|492.86|490.66|491.6|489.4|0
1645553350000|2022-02-22 18:09:10|493.49|491.29|493.91|491.71|493.91|491.71|493.07|490.87|0
1645553360000|2022-02-22 18:09:20|493.7|491.5|494.12|491.92|494.12|491.92|493.7|491.5|0
1645553370000|2022-02-22 18:09:30|493.91|491.71|493.7|491.5|493.91|491.71|493.7|491.5|0
1645553380000|2022-02-22 18:09:40|493.49|491.29|493.49|491.29|493.91|491.71|493.49|491.29|0
1645553390000|2022-02-22 18:09:50|492.65|490.45|492.65|490.45|492.65|490.45|492.55|490.35|0
1645553400000|2022-02-22 18:10:00|492.13|489.93|491.18|488.98|492.13|489.93|491.18|488.98|0
1645553410000|2022-02-22 18:10:10|490.97|488.77|489.72|487.52|490.97|488.77|489.72|487.52|0
1645553420000|2022-02-22 18:10:20|489.62|487.42|489.41|487.21|489.72|487.52|489.41|487.21|0
1645553430000|2022-02-22 18:10:30|488.78|486.58|489.3|487.1|489.41|487.21|488.78|486.58|0
1645553440000|2022-02-22 18:10:40|488.88|486.68|489.3|487.1|489.72|487.52|488.88|486.68|0
1645553450000|2022-02-22 18:10:50|489.51|487.31|489.93|487.73|489.93|487.73|489.51|487.31|0
1645553460000|2022-02-22 18:11:00|490.04|487.84|490.35|488.15|490.97|488.77|489.93|487.73|0
1645553470000|2022-02-22 18:11:10|491.18|488.98|492.23|490.03|492.23|490.03|491.18|488.98|0
1645553480000|2022-02-22 18:11:20|492.44|490.24|491.39|489.19|492.44|490.24|491.39|489.19|0
1645553490000|2022-02-22 18:11:30|491.5|489.3|491.39|489.19|491.5|489.3|491.18|488.98|0
1645553500000|2022-02-22 18:11:40|491.6|489.4|491.6|489.4|491.81|489.61|491.6|489.4|0
1645553510000|2022-02-22 18:11:50|491.81|489.61|491.81|489.61|491.81|489.61|491.71|489.51|0
1645553520000|2022-02-22 18:12:00|491.6|489.4|492.23|490.03|492.44|490.24|491.6|489.4|0
1645553530000|2022-02-22 18:12:10|491.81|489.61|490.97|488.77|492.02|489.82|490.97|488.77|0
1645553540000|2022-02-22 18:12:20|490.87|488.67|491.18|488.98|491.18|488.98|490.87|488.67|0
1645553550000|2022-02-22 18:12:30|490.97|488.77|490.66|488.46|490.97|488.77|490.56|488.36|0
1645553560000|2022-02-22 18:12:40|489.93|487.73|490.14|487.94|490.14|487.94|489.83|487.63|0
1645553570000|2022-02-22 18:12:50|489.3|487.1|489.72|487.52|489.72|487.52|489.3|487.1|0
1645553580000|2022-02-22 18:13:00|489.3|487.1|489.51|487.31|489.72|487.52|489.3|487.1|0
1645553590000|2022-02-22 18:13:10|489.09|486.89|489.3|487.1|489.62|487.42|489.09|486.89|0
1645553600000|2022-02-22 18:13:20|489.51|487.31|489.72|487.52|490.14|487.94|489.51|487.31|0
1645553610000|2022-02-22 18:13:30|489.93|487.73|490.55|488.35|490.56|488.36|489.93|487.73|0
1645553620000|2022-02-22 18:13:40|490.35|488.15|490.55|488.35|490.55|488.35|490.14|487.94|0
1645553630000|2022-02-22 18:13:50|490.45|488.25|490.76|488.56|490.76|488.56|490.45|488.25|0
1645553640000|2022-02-22 18:14:00|490.97|488.77|491.39|489.19|491.39|489.19|490.97|488.77|0
1645553650000|2022-02-22 18:14:10|491.18|488.98|491.71|489.51|491.71|489.51|491.18|488.98|0
1645553660000|2022-02-22 18:14:20|491.39|489.19|491.6|489.4|491.6|489.4|491.18|488.98|0
1645553670000|2022-02-22 18:14:30|491.81|489.61|491.81|489.61|491.81|489.61|491.6|489.4|0
1645553680000|2022-02-22 18:14:40|492.02|489.82|492.23|490.03|492.23|490.03|491.81|489.61|0
1645553690000|2022-02-22 18:14:50|492.44|490.24|492.44|490.24|492.44|490.24|492.23|490.03|0
1645553700000|2022-02-22 18:15:00|492.23|490.03|493.7|491.5|493.7|491.5|492.23|490.03|0
1645553710000|2022-02-22 18:15:10|494.12|491.92|494.33|492.13|494.54|492.34|493.91|491.71|0
1645553720000|2022-02-22 18:15:20|494.96|492.76|494.54|492.34|494.96|492.76|494.33|492.13|0
1645553730000|2022-02-22 18:15:30|494.65|492.45|493.91|491.71|494.65|492.45|493.91|491.71|0
1645553740000|2022-02-22 18:15:40|494.54|492.34|495.59|493.39|495.59|493.39|494.54|492.34|0
1645553750000|2022-02-22 18:15:50|496.01|493.81|495.8|493.6|496.01|493.81|495.8|493.6|0
1645553760000|2022-02-22 18:16:00|495.91|493.71|496.85|494.65|496.85|494.65|495.8|493.6|0
1645553770000|2022-02-22 18:16:10|497.48|495.28|497.9|495.7|497.9|495.7|497.06|494.86|0
1645553780000|2022-02-22 18:16:20|497.69|495.49|498.11|495.91|498.74|496.54|497.69|495.49|0
1645553790000|2022-02-22 18:16:30|498.32|496.12|498.53|496.33|498.53|496.33|498.32|496.12|0
1645553800000|2022-02-22 18:16:40|499.59|497.39|500.43|498.23|500.43|498.23|499.59|497.39|0
1645553810000|2022-02-22 18:16:50|501.06|498.86|502.33|500.13|502.33|500.13|501.06|498.86|0
1645553820000|2022-02-22 18:17:00|503.6|501.4|502.75|500.55|503.6|501.4|502.23|500.03|0
1645553830000|2022-02-22 18:17:10|502.33|500.13|502.54|500.34|502.54|500.34|502.33|500.13|0
1645553840000|2022-02-22 18:17:20|501.91|499.71|501.7|499.5|502.23|500.03|501.7|499.5|0
1645553850000|2022-02-22 18:17:30|501.49|499.29|500.85|498.65|501.7|499.5|500.85|498.65|0
1645553860000|2022-02-22 18:17:40|501.27|499.07|500.43|498.23|501.27|499.07|500.43|498.23|0
1645553870000|2022-02-22 18:17:50|500.64|498.44|500.85|498.65|500.85|498.65|500.22|498.02|0
1645553880000|2022-02-22 18:18:00|501.49|499.29|500.12|497.92|502.12|499.92|500.12|497.92|0
1645553890000|2022-02-22 18:18:10|500.22|498.02|500.22|498.02|500.22|498.02|500.01|497.81|0
1645553900000|2022-02-22 18:18:20|500.64|498.44|500.64|498.44|500.64|498.44|500.22|498.02|0
1645553910000|2022-02-22 18:18:30|500.85|498.65|500.85|498.65|501.06|498.86|500.64|498.44|0
1645553920000|2022-02-22 18:18:40|501.27|499.07|501.27|499.07|501.27|499.07|501.06|498.86|0
1645553930000|2022-02-22 18:18:50|501.06|498.86|501.06|498.86|501.49|499.29|501.06|498.86|0
1645553940000|2022-02-22 18:19:00|500.43|498.23|500.64|498.44|500.64|498.44|500.33|498.13|0
1645553950000|2022-02-22 18:19:10|500.43|498.23|500.22|498.02|500.43|498.23|500.22|498.02|0
1645553960000|2022-02-22 18:19:20|500.01|497.81|500.22|498.02|500.22|498.02|500.01|497.81|0
1645553970000|2022-02-22 18:19:30|500.33|498.13|500.85|498.65|500.85|498.65|500.33|498.13|0
1645553980000|2022-02-22 18:19:40|501.49|499.29|501.06|498.86|501.49|499.29|500.85|498.65|0
1645553990000|2022-02-22 18:19:50|501.49|499.29|501.49|499.29|501.91|499.71|501.49|499.29|0
1645554000000|2022-02-22 18:20:00|501.7|499.5|501.7|499.5|501.7|499.5|501.38|499.18|0
1645554010000|2022-02-22 18:20:10|501.06|498.86|500.22|498.02|501.06|498.86|500.22|498.02|0
1645554020000|2022-02-22 18:20:20|499.91|497.71|500.22|498.02|500.43|498.23|499.91|497.71|0
1645554030000|2022-02-22 18:20:30|500.43|498.23|500.43|498.23|500.64|498.44|500.43|498.23|0
1645554040000|2022-02-22 18:20:40|500.33|498.13|500.22|498.02|500.64|498.44|500.22|498.02|0
1645554050000|2022-02-22 18:20:50|500.01|497.81|500.43|498.23|500.43|498.23|500.01|497.81|0
1645554060000|2022-02-22 18:21:00|500.22|498.02|499.38|497.18|500.43|498.23|499.16|496.96|0
1645554070000|2022-02-22 18:21:10|499.8|497.6|500.43|498.23|500.43|498.23|499.8|497.6|0
1645554080000|2022-02-22 18:21:20|500.54|498.34|499.8|497.6|500.54|498.34|499.8|497.6|0
1645554090000|2022-02-22 18:21:30|499.7|497.5|499.16|496.96|499.8|497.6|499.16|496.96|0
1645554100000|2022-02-22 18:21:40|498.95|496.75|498.53|496.33|498.95|496.75|498.53|496.33|0
1645554110000|2022-02-22 18:21:50|498.74|496.54|498.53|496.33|498.74|496.54|498.53|496.33|0
1645554120000|2022-02-22 18:22:00|498.43|496.23|498.11|495.91|498.53|496.33|498.11|495.91|0
1645554130000|2022-02-22 18:22:10|498.32|496.12|497.9|495.7|498.53|496.33|497.9|495.7|0
1645554140000|2022-02-22 18:22:20|497.69|495.49|497.9|495.7|497.9|495.7|497.27|495.07|0
1645554150000|2022-02-22 18:22:30|498.11|495.91|498.53|496.33|498.53|496.33|498.11|495.91|0
1645554160000|2022-02-22 18:22:40|498.11|495.91|498.53|496.33|498.53|496.33|498.11|495.91|0
1645554170000|2022-02-22 18:22:50|498.43|496.23|498.32|496.12|498.74|496.54|498.32|496.12|0
1645554180000|2022-02-22 18:23:00|498.11|495.91|497.27|495.07|498.32|496.12|497.27|495.07|0
1645554190000|2022-02-22 18:23:10|496.85|494.65|496.64|494.44|497.06|494.86|496.64|494.44|0
1645554200000|2022-02-22 18:23:20|496.43|494.23|497.06|494.86|497.06|494.86|496.43|494.23|0
1645554210000|2022-02-22 18:23:30|497.27|495.07|498.01|495.81|498.01|495.81|497.27|495.07|0
1645554220000|2022-02-22 18:23:40|497.69|495.49|497.9|495.7|497.9|495.7|497.69|495.49|0
1645554230000|2022-02-22 18:23:50|498.11|495.91|499.16|496.96|499.16|496.96|498.11|495.91|0
1645554240000|2022-02-22 18:24:00|498.53|496.33|498.95|496.75|498.95|496.75|498.53|496.33|0
1645554250000|2022-02-22 18:24:10|499.16|496.96|498.32|496.12|499.16|496.96|498.32|496.12|0
1645554260000|2022-02-22 18:24:20|498.95|496.75|498.11|495.91|498.95|496.75|498.11|495.91|0
1645554270000|2022-02-22 18:24:30|497.48|495.28|497.9|495.7|497.9|495.7|497.48|495.28|0
1645554280000|2022-02-22 18:24:40|497.8|495.6|497.48|495.28|498.11|495.91|497.48|495.28|0
1645554290000|2022-02-22 18:24:50|497.27|495.07|497.8|495.6|497.8|495.6|497.27|495.07|0
1645554300000|2022-02-22 18:25:00|498.11|495.91|497.9|495.7|498.11|495.91|497.9|495.7|0
1645554310000|2022-02-22 18:25:10|497.27|495.07|497.38|495.18|497.48|495.28|496.85|494.65|0
1645554320000|2022-02-22 18:25:20|497.9|495.7|498.74|496.54|498.74|496.54|497.9|495.7|0
1645554330000|2022-02-22 18:25:30|498.95|496.75|499.37|497.17|499.37|497.17|498.74|496.54|0
1645554340000|2022-02-22 18:25:40|499.16|496.96|499.16|496.96|499.16|496.96|498.95|496.75|0
1645554350000|2022-02-22 18:25:50|499.37|497.17|499.16|496.96|499.37|497.17|498.85|496.65|0
1645554360000|2022-02-22 18:26:00|498.53|496.33|498.32|496.12|498.53|496.33|498.32|496.12|0
1645554370000|2022-02-22 18:26:10|498.11|495.91|499.16|496.96|499.16|496.96|498.11|495.91|0
1645554380000|2022-02-22 18:26:20|498.74|496.54|498.32|496.12|498.74|496.54|498.11|495.91|0
1645554390000|2022-02-22 18:26:30|498.95|496.75|499.16|496.96|499.16|496.96|498.74|496.54|0
1645554400000|2022-02-22 18:26:40|498.74|496.54|498.95|496.75|499.16|496.96|498.74|496.54|0
1645554410000|2022-02-22 18:26:50|498.53|496.33|498.74|496.54|498.74|496.54|498.53|496.33|0
1645554420000|2022-02-22 18:27:00|499.16|496.96|498.95|496.75|499.16|496.96|498.95|496.75|0
1645554430000|2022-02-22 18:27:10|499.16|496.96|499.16|496.96|499.16|496.96|498.95|496.75|0
1645554440000|2022-02-22 18:27:20|498.95|496.75|498.74|496.54|499.37|497.17|498.74|496.54|0
1645554450000|2022-02-22 18:27:30|498.95|496.75|498.74|496.54|498.95|496.75|498.74|496.54|0
1645554460000|2022-02-22 18:27:40|498.53|496.33|499.16|496.96|499.16|496.96|498.53|496.33|0
1645554470000|2022-02-22 18:27:50|500.01|497.81|499.79|497.59|500.01|497.81|499.79|497.59|0
1645554480000|2022-02-22 18:28:00|500.01|497.81|499.48|497.28|500.01|497.81|498.95|496.75|0
1645554490000|2022-02-22 18:28:10|498.95|496.75|498.74|496.54|498.95|496.75|498.32|496.12|0
1645554500000|2022-02-22 18:28:20|499.16|496.96|499.79|497.59|499.79|497.59|499.16|496.96|0
1645554510000|2022-02-22 18:28:30|500.01|497.81|499.9|497.7|500.01|497.81|499.69|497.49|0
1645554520000|2022-02-22 18:28:40|500.01|497.81|500.01|497.81|500.22|498.02|500.01|497.81|0
1645554530000|2022-02-22 18:28:50|500.43|498.23|500.22|498.02|500.43|498.23|500.22|498.02|0
1645554540000|2022-02-22 18:29:00|499.9|497.7|498.95|496.75|499.9|497.7|498.95|496.75|0
1645554550000|2022-02-22 18:29:10|498.74|496.54|498.95|496.75|498.95|496.75|498.74|496.54|0
1645554560000|2022-02-22 18:29:20|499.16|496.96|499.37|497.17|499.37|497.17|498.74|496.54|0
1645554570000|2022-02-22 18:29:30|498.95|496.75|498.95|496.75|498.95|496.75|498.95|496.75|0
1645554580000|2022-02-22 18:29:40|499.16|496.96|499.37|497.17|499.58|497.38|499.16|496.96|0
1645554590000|2022-02-22 18:29:50|499.58|497.38|498.32|496.12|499.58|497.38|498.32|496.12|0
1645554600000|2022-02-22 18:30:00|498.74|496.54|498.53|496.33|498.74|496.54|498.11|495.91|0
1645554610000|2022-02-22 18:30:10|499.16|496.96|498.95|496.75|499.37|497.17|498.95|496.75|0
1645554620000|2022-02-22 18:30:20|500.22|498.02|500.22|498.02|500.22|498.02|500|497.8|0
1645554630000|2022-02-22 18:30:30|501.17|498.97|499.79|497.59|501.17|498.97|499.79|497.59|0
1645554640000|2022-02-22 18:30:40|498.74|496.54|497.38|495.18|498.74|496.54|496.63|494.43|0
1645554650000|2022-02-22 18:30:50|497.06|494.86|498.32|496.12|498.32|496.12|496.84|494.64|0
1645554660000|2022-02-22 18:31:00|498.74|496.54|499.37|497.17|499.37|497.17|498.74|496.54|0
1645554670000|2022-02-22 18:31:10|499.06|496.86|497.48|495.28|499.06|496.86|497.48|495.28|0
1645554680000|2022-02-22 18:31:20|497.8|495.6|497.48|495.28|497.8|495.6|496.42|494.22|0
1645554690000|2022-02-22 18:31:30|496.42|494.22|496.63|494.43|496.63|494.43|496.42|494.22|0
1645554700000|2022-02-22 18:31:40|496.42|494.22|497.48|495.28|497.48|495.28|496.42|494.22|0
1645554710000|2022-02-22 18:31:50|497.59|495.39|497.27|495.07|497.59|495.39|497.27|495.07|0
1645554720000|2022-02-22 18:32:00|497.69|495.49|496.63|494.43|497.9|495.7|496.63|494.43|0
1645554730000|2022-02-22 18:32:10|496.84|494.64|498.11|495.91|498.11|495.91|496.84|494.64|0
1645554740000|2022-02-22 18:32:20|498.53|496.33|498.53|496.33|498.53|496.33|498.11|495.91|0
1645554750000|2022-02-22 18:32:30|497.69|495.49|497.27|495.07|497.69|495.49|497.27|495.07|0
1645554760000|2022-02-22 18:32:40|497.05|494.85|497.05|494.85|497.05|494.85|497.05|494.85|0
1645554770000|2022-02-22 18:32:50|496.84|494.64|496.84|494.64|496.84|494.64|496.84|494.64|0
1645554780000|2022-02-22 18:33:00|497.05|494.85|496.95|494.75|497.05|494.85|496.42|494.22|0
1645554790000|2022-02-22 18:33:10|496.84|494.64|497.69|495.49|497.69|495.49|496.84|494.64|0
1645554800000|2022-02-22 18:33:20|497.9|495.7|497.05|494.85|498.11|495.91|497.05|494.85|0
1645554810000|2022-02-22 18:33:30|496.84|494.64|497.48|495.28|497.48|495.28|496.84|494.64|0
1645554820000|2022-02-22 18:33:40|497.69|495.49|497.48|495.28|497.9|495.7|497.48|495.28|0
1645554830000|2022-02-22 18:33:50|497.9|495.7|497.69|495.49|497.9|495.7|497.48|495.28|0
1645554840000|2022-02-22 18:34:00|497.26|495.06|495.58|493.38|497.26|495.06|495.58|493.38|0
1645554850000|2022-02-22 18:34:10|496.11|493.91|497.26|495.06|497.26|495.06|496|493.8|0
1645554860000|2022-02-22 18:34:20|497.69|495.49|497.48|495.28|497.69|495.49|497.48|495.28|0
1645554870000|2022-02-22 18:34:30|497.26|495.06|497.05|494.85|497.26|495.06|497.05|494.85|0
1645554880000|2022-02-22 18:34:40|496.84|494.64|496|493.8|496.84|494.64|496|493.8|0
1645554890000|2022-02-22 18:34:50|496.42|494.22|497.37|495.17|497.37|495.17|496.42|494.22|0
1645554900000|2022-02-22 18:35:00|497.05|494.85|498.74|496.54|498.95|496.75|497.05|494.85|0
1645554910000|2022-02-22 18:35:10|499.16|496.96|499.16|496.96|499.79|497.59|499.16|496.96|0
1645554920000|2022-02-22 18:35:20|499.58|497.38|499.58|497.38|499.79|497.59|499.58|497.38|0
1645554930000|2022-02-22 18:35:30|499.16|496.96|498.74|496.54|499.16|496.96|498.74|496.54|0
1645554940000|2022-02-22 18:35:40|498.32|496.12|498.32|496.12|499.16|496.96|498.32|496.12|0
1645554950000|2022-02-22 18:35:50|498.53|496.33|499.16|496.96|499.16|496.96|498.53|496.33|0
1645554960000|2022-02-22 18:36:00|499.37|497.17|499.79|497.59|500.21|498.01|499.37|497.17|0
1645554970000|2022-02-22 18:36:10|499.16|496.96|499.16|496.96|499.16|496.96|498.95|496.75|0
1645554980000|2022-02-22 18:36:20|499.37|497.17|500.21|498.01|500.21|498.01|499.37|497.17|0
1645554990000|2022-02-22 18:36:30|499.79|497.59|500.21|498.01|500.21|498.01|499.79|497.59|0
1645555000000|2022-02-22 18:36:40|500|497.8|499.69|497.49|500|497.8|499.69|497.49|0
1645555010000|2022-02-22 18:36:50|500|497.8|500.21|498.01|500.21|498.01|499.79|497.59|0
1645555020000|2022-02-22 18:37:00|500|497.8|500|497.8|500.21|498.01|500|497.8|0
1645555030000|2022-02-22 18:37:10|499.79|497.59|501.48|499.28|501.48|499.28|499.79|497.59|0
1645555040000|2022-02-22 18:37:20|501.27|499.07|500|497.8|501.27|499.07|500|497.8|0
1645555050000|2022-02-22 18:37:30|499.79|497.59|499.06|496.86|500|497.8|499.06|496.86|0
1645555060000|2022-02-22 18:37:40|498.95|496.75|499.16|496.96|499.16|496.96|498.74|496.54|0
1645555070000|2022-02-22 18:37:50|499.58|497.38|500|497.8|500|497.8|499.58|497.38|0
1645555080000|2022-02-22 18:38:00|500.42|498.22|499.27|497.07|500.42|498.22|499.16|496.96|0
1645555090000|2022-02-22 18:38:10|499.37|497.17|500.64|498.44|500.64|498.44|499.16|496.96|0
1645555100000|2022-02-22 18:38:20|500.85|498.65|500.64|498.44|500.85|498.65|500.42|498.22|0
1645555110000|2022-02-22 18:38:30|500.96|498.76|501.69|499.49|501.69|499.49|500.96|498.76|0
1645555120000|2022-02-22 18:38:40|501.27|499.07|501.27|499.07|501.27|499.07|501.17|498.97|0
1645555130000|2022-02-22 18:38:50|501.8|499.6|501.48|499.28|501.8|499.6|501.48|499.28|0
1645555140000|2022-02-22 18:39:00|501.27|499.07|501.38|499.18|501.38|499.18|501.27|499.07|0
1645555150000|2022-02-22 18:39:10|501.48|499.28|502.22|500.02|502.32|500.12|501.48|499.28|0
1645555160000|2022-02-22 18:39:20|502.11|499.91|502.11|499.91|502.54|500.34|502.11|499.91|0
1645555170000|2022-02-22 18:39:30|501.9|499.7|502.54|500.34|502.54|500.34|501.9|499.7|0
1645555180000|2022-02-22 18:39:40|502.32|500.12|503.38|501.18|503.38|501.18|502.32|500.12|0
1645555190000|2022-02-22 18:39:50|503.17|500.97|502.11|499.91|503.17|500.97|502.11|499.91|0
1645555200000|2022-02-22 18:40:00|501.48|499.28|501.9|499.7|501.9|499.7|501.06|498.86|0
1645555210000|2022-02-22 18:40:10|502.01|499.81|500.21|498.01|502.01|499.81|500.21|498.01|0
1645555220000|2022-02-22 18:40:20|500.85|498.65|500|497.8|501.06|498.86|500|497.8|0
1645555230000|2022-02-22 18:40:30|500.21|498.01|499.37|497.17|500.21|498.01|499.37|497.17|0
1645555240000|2022-02-22 18:40:40|499.79|497.59|499.58|497.38|500|497.8|499.58|497.38|0
1645555250000|2022-02-22 18:40:50|499.37|497.17|499.9|497.7|499.9|497.7|499.37|497.17|0
1645555260000|2022-02-22 18:41:00|499.27|497.07|499.16|496.96|499.27|497.07|498.95|496.75|0
1645555270000|2022-02-22 18:41:10|498.95|496.75|499.58|497.38|499.58|497.38|498.95|496.75|0
1645555280000|2022-02-22 18:41:20|500|497.8|500.42|498.22|500.42|498.22|500|497.8|0
1645555290000|2022-02-22 18:41:30|500.21|498.01|500.32|498.12|500.42|498.22|500.21|498.01|0
1645555300000|2022-02-22 18:41:40|500.42|498.22|501.27|499.07|501.27|499.07|500.42|498.22|0
1645555310000|2022-02-22 18:41:50|502.86|500.66|503.59|501.39|503.59|501.39|502.86|500.66|0
1645555320000|2022-02-22 18:42:00|503.38|501.18|504.65|502.45|504.65|502.45|503.17|500.97|0
1645555330000|2022-02-22 18:42:10|505.29|503.09|504.86|502.66|505.29|503.09|504.86|502.66|0
1645555340000|2022-02-22 18:42:20|504.55|502.35|504.23|502.03|504.55|502.35|504.23|502.03|0
1645555350000|2022-02-22 18:42:30|504.44|502.24|504.65|502.45|504.65|502.45|504.23|502.03|0
1645555360000|2022-02-22 18:42:40|504.44|502.24|504.65|502.45|505.07|502.87|504.44|502.24|0
1645555370000|2022-02-22 18:42:50|505.07|502.87|504.44|502.24|505.07|502.87|504.23|502.03|0
1645555380000|2022-02-22 18:43:00|504.65|502.45|505.07|502.87|505.07|502.87|504.23|502.03|0
1645555390000|2022-02-22 18:43:10|505.5|503.3|505.07|502.87|505.5|503.3|504.86|502.66|0
1645555400000|2022-02-22 18:43:20|505.71|503.51|506.13|503.93|506.13|503.93|505.5|503.3|0
1645555410000|2022-02-22 18:43:30|505.5|503.3|504.86|502.66|505.71|503.51|504.86|502.66|0
1645555420000|2022-02-22 18:43:40|505.71|503.51|505.92|503.72|505.92|503.72|505.5|503.3|0
1645555430000|2022-02-22 18:43:50|506.56|504.36|506.56|504.36|506.56|504.36|506.34|504.14|0
1645555440000|2022-02-22 18:44:00|505.92|503.72|506.34|504.14|506.56|504.36|505.92|503.72|0
1645555450000|2022-02-22 18:44:10|506.77|504.57|505.92|503.72|506.77|504.57|505.92|503.72|0
1645555460000|2022-02-22 18:44:20|505.5|503.3|505.61|503.41|505.61|503.41|505.5|503.3|0
1645555470000|2022-02-22 18:44:30|506.13|503.93|506.56|504.36|506.56|504.36|505.92|503.72|0
1645555480000|2022-02-22 18:44:40|506.77|504.57|506.56|504.36|506.77|504.57|506.34|504.14|0
1645555490000|2022-02-22 18:44:50|506.34|504.14|506.34|504.14|506.77|504.57|506.34|504.14|0
1645555500000|2022-02-22 18:45:00|506.56|504.36|506.77|504.57|507.19|504.99|506.56|504.36|0
1645555510000|2022-02-22 18:45:10|507.19|504.99|508.04|505.84|508.04|505.84|507.19|504.99|0
1645555520000|2022-02-22 18:45:20|508.47|506.27|508.04|505.84|508.89|506.69|508.04|505.84|0
1645555530000|2022-02-22 18:45:30|508.25|506.05|508.04|505.84|508.25|506.05|507.83|505.63|0
1645555540000|2022-02-22 18:45:40|507.94|505.74|507.62|505.42|507.94|505.74|507.62|505.42|0
1645555550000|2022-02-22 18:45:50|507.83|505.63|507.19|504.99|507.83|505.63|507.19|504.99|0
1645555560000|2022-02-22 18:46:00|506.98|504.78|506.34|504.14|506.98|504.78|505.92|503.72|0
1645555570000|2022-02-22 18:46:10|506.56|504.36|507.09|504.89|507.3|505.1|506.56|504.36|0
1645555580000|2022-02-22 18:46:20|506.98|504.78|506.56|504.36|507.19|504.99|506.56|504.36|0
1645555590000|2022-02-22 18:46:30|506.67|504.47|505.71|503.51|506.67|504.47|505.71|503.51|0
1645555600000|2022-02-22 18:46:40|506.34|504.14|505.5|503.3|506.34|504.14|505.5|503.3|0
1645555610000|2022-02-22 18:46:50|505.71|503.51|506.13|503.93|506.34|504.14|505.71|503.51|0
1645555620000|2022-02-22 18:47:00|505.92|503.72|505.92|503.72|506.34|504.14|505.5|503.3|0
1645555630000|2022-02-22 18:47:10|506.24|504.04|506.56|504.36|506.77|504.57|506.24|504.04|0
1645555640000|2022-02-22 18:47:20|506.77|504.57|507.19|504.99|507.19|504.99|506.77|504.57|0
1645555650000|2022-02-22 18:47:30|506.98|504.78|507.19|504.99|507.19|504.99|506.98|504.78|0
1645555660000|2022-02-22 18:47:40|507.83|505.63|507.62|505.42|507.83|505.63|507.62|505.42|0
1645555670000|2022-02-22 18:47:50|507.83|505.63|507.83|505.63|508.04|505.84|507.83|505.63|0
1645555680000|2022-02-22 18:48:00|508.15|505.95|508.89|506.69|509.31|507.11|508.15|505.95|0
1645555690000|2022-02-22 18:48:10|509.1|506.9|509.1|506.9|509.1|506.9|509.1|506.9|0
1645555700000|2022-02-22 18:48:20|509.21|507.01|509.21|507.01|509.53|507.33|509.21|507.01|0
1645555710000|2022-02-22 18:48:30|509.31|507.11|509.1|506.9|509.74|507.54|509.1|506.9|0
1645555720000|2022-02-22 18:48:40|509.53|507.33|509.1|506.9|509.53|507.33|509.1|506.9|0
1645555730000|2022-02-22 18:48:50|509.31|507.11|509.95|507.75|509.95|507.75|509.31|507.11|0
1645555740000|2022-02-22 18:49:00|509.53|507.33|509.95|507.75|510.16|507.96|509.53|507.33|0
1645555750000|2022-02-22 18:49:10|509.74|507.54|509.95|507.75|509.95|507.75|509.53|507.33|0
1645555760000|2022-02-22 18:49:20|510.28|508.08|510.16|507.96|510.38|508.18|510.16|507.96|0
1645555770000|2022-02-22 18:49:30|510.38|508.18|509.31|507.11|510.38|508.18|509.31|507.11|0
1645555780000|2022-02-22 18:49:40|509.53|507.33|509.31|507.11|509.53|507.33|509.31|507.11|0
1645555790000|2022-02-22 18:49:50|509.53|507.33|509.74|507.54|509.74|507.54|509.53|507.33|0
1645555800000|2022-02-22 18:50:00|509.95|507.75|510.59|508.39|510.59|508.39|509.95|507.75|0
1645555810000|2022-02-22 18:50:10|511.02|508.82|509.74|507.54|511.02|508.82|509.74|507.54|0
1645555820000|2022-02-22 18:50:20|509.95|507.75|509.74|507.54|509.95|507.75|509.53|507.33|0
1645555830000|2022-02-22 18:50:30|509.53|507.33|510.8|508.6|510.8|508.6|509.53|507.33|0
1645555840000|2022-02-22 18:50:40|511.02|508.82|511.02|508.82|511.23|509.03|511.02|508.82|0
1645555850000|2022-02-22 18:50:50|511.23|509.03|510.8|508.6|511.23|509.03|510.8|508.6|0
1645555860000|2022-02-22 18:51:00|511.02|508.82|510.38|508.18|511.02|508.82|510.38|508.18|0
1645555870000|2022-02-22 18:51:10|510.59|508.39|510.8|508.6|510.91|508.71|510.38|508.18|0
1645555880000|2022-02-22 18:51:20|511.01|508.81|510.8|508.6|511.01|508.81|510.59|508.39|0
1645555890000|2022-02-22 18:51:30|511.01|508.81|511.23|509.03|511.23|509.03|510.8|508.6|0
1645555900000|2022-02-22 18:51:40|511.87|509.67|511.44|509.24|511.87|509.67|511.23|509.03|0
1645555910000|2022-02-22 18:51:50|511.65|509.45|511.65|509.45|511.87|509.67|511.65|509.45|0
1645555920000|2022-02-22 18:52:00|511.44|509.24|512.08|509.88|512.08|509.88|511.44|509.24|0
1645555930000|2022-02-22 18:52:10|512.29|510.09|511.87|509.67|512.29|510.09|511.87|509.67|0
1645555940000|2022-02-22 18:52:20|512.08|509.88|512.6|510.4|512.6|510.4|510.94|508.74|0
1645555950000|2022-02-22 18:52:30|512.18|509.98|511.96|509.76|512.18|509.98|511.96|509.76|0
1645555960000|2022-02-22 18:52:40|512.18|509.98|512.6|510.4|512.6|510.4|512.18|509.98|0
1645555970000|2022-02-22 18:52:50|512.81|510.61|512.6|510.4|513.03|510.83|512.6|510.4|0
1645555980000|2022-02-22 18:53:00|512.39|510.19|511.96|509.76|512.6|510.4|511.11|508.91|0
1645555990000|2022-02-22 18:53:10|512.18|509.98|513.66|511.46|513.66|511.46|511.54|509.34|0
1645556000000|2022-02-22 18:53:20|513.45|511.25|513.66|511.46|513.77|511.57|513.45|511.25|0
1645556010000|2022-02-22 18:53:30|513.87|511.67|514.7|512.5|514.91|512.71|513.87|511.67|0
1645556020000|2022-02-22 18:53:40|513.77|511.57|514.29|512.09|514.29|512.09|513.66|511.46|0
1645556030000|2022-02-22 18:53:50|514.51|512.31|514.72|512.52|514.72|512.52|514.51|512.31|0
1645556040000|2022-02-22 18:54:00|515.04|512.84|515.77|513.57|515.77|513.57|515.04|512.84|0
1645556050000|2022-02-22 18:54:10|515.99|513.79|516.83|514.63|516.83|514.63|515.99|513.79|0
1645556060000|2022-02-22 18:54:20|517.26|515.06|517.89|515.69|518|515.8|517.26|515.06|0
1645556070000|2022-02-22 18:54:30|517.26|515.06|517.68|515.48|517.68|515.48|517.15|514.95|0
1645556080000|2022-02-22 18:54:40|517.47|515.27|517.47|515.27|517.47|515.27|517.26|515.06|0
1645556090000|2022-02-22 18:54:50|517.68|515.48|518.53|516.33|518.53|516.33|517.68|515.48|0
1645556100000|2022-02-22 18:55:00|517.79|515.59|517.04|514.84|517.79|515.59|517.04|514.84|0
1645556110000|2022-02-22 18:55:10|517.26|515.06|515.99|513.79|517.26|515.06|515.99|513.79|0
1645556120000|2022-02-22 18:55:20|516.2|514|516.41|514.21|516.41|514.21|516.2|514|0
1645556130000|2022-02-22 18:55:30|517.04|514.84|517.26|515.06|517.26|515.06|517.04|514.84|0
1645556140000|2022-02-22 18:55:40|517.04|514.84|515.56|513.36|517.04|514.84|515.56|513.36|0
1645556150000|2022-02-22 18:55:50|515.99|513.79|514.93|512.73|515.99|513.79|514.93|512.73|0
1645556160000|2022-02-22 18:56:00|515.35|513.15|516.62|514.42|516.62|514.42|515.35|513.15|0
1645556170000|2022-02-22 18:56:10|516.41|514.21|516.62|514.42|516.62|514.42|516.2|514|0
1645556180000|2022-02-22 18:56:20|516.83|514.63|516.41|514.21|516.83|514.63|516.2|514|0
1645556190000|2022-02-22 18:56:30|516.62|514.42|516.83|514.63|517.04|514.84|516.62|514.42|0
1645556200000|2022-02-22 18:56:40|517.04|514.84|516.2|514|517.04|514.84|516.2|514|0
1645556210000|2022-02-22 18:56:50|515.99|513.79|516.41|514.21|516.41|514.21|515.77|513.57|0
1645556220000|2022-02-22 18:57:00|516.62|514.42|515.88|513.68|516.62|514.42|515.77|513.57|0
1645556230000|2022-02-22 18:57:10|516.83|514.63|517.68|515.48|517.68|515.48|516.83|514.63|0
1645556240000|2022-02-22 18:57:20|517.04|514.84|516.83|514.63|517.04|514.84|516.83|514.63|0
1645556250000|2022-02-22 18:57:30|517.25|515.05|517.25|515.05|517.25|515.05|516.83|514.63|0
1645556260000|2022-02-22 18:57:40|517.47|515.27|517.89|515.69|517.89|515.69|517.25|515.05|0
1645556270000|2022-02-22 18:57:50|517.68|515.48|517.68|515.48|517.89|515.69|517.68|515.48|0
1645556280000|2022-02-22 18:58:00|517.04|514.84|517.25|515.05|517.25|515.05|517.04|514.84|0
1645556290000|2022-02-22 18:58:10|517.04|514.84|516.83|514.63|517.04|514.84|516.83|514.63|0
1645556300000|2022-02-22 18:58:20|517.04|514.84|517.25|515.05|517.25|515.05|516.83|514.63|0
1645556310000|2022-02-22 18:58:30|517.68|515.48|518.1|515.9|518.1|515.9|517.68|515.48|0
1645556320000|2022-02-22 18:58:40|518.31|516.11|517.89|515.69|518.31|516.11|517.89|515.69|0
1645556330000|2022-02-22 18:58:50|517.68|515.48|516.83|514.63|517.68|515.48|516.83|514.63|0
1645556340000|2022-02-22 18:59:00|516.62|514.42|515.98|513.78|516.62|514.42|515.98|513.78|0
1645556350000|2022-02-22 18:59:10|516.41|514.21|516.2|514|516.41|514.21|515.98|513.78|0
1645556360000|2022-02-22 18:59:20|515.77|513.57|515.14|512.94|515.77|513.57|515.14|512.94|0
1645556370000|2022-02-22 18:59:30|514.72|512.52|514.5|512.3|514.93|512.73|514.29|512.09|0
1645556380000|2022-02-22 18:59:40|514.29|512.09|514.29|512.09|514.72|512.52|514.29|512.09|0
1645556390000|2022-02-22 18:59:50|514.08|511.88|514.08|511.88|514.08|511.88|514.08|511.88|0
1645556400000|2022-02-22 19:00:00|514.29|512.09|515.98|513.78|515.98|513.78|514.29|512.09|0
1645556410000|2022-02-22 19:00:10|514.93|512.73|515.56|513.36|515.56|513.36|514.72|512.52|0
1645556420000|2022-02-22 19:00:20|516.62|514.42|518.1|515.9|518.1|515.9|516.41|514.21|0
1645556430000|2022-02-22 19:00:30|517.25|515.05|517.25|515.05|517.25|515.05|517.25|515.05|0
1645556440000|2022-02-22 19:00:40|517.36|515.16|517.04|514.84|517.36|515.16|516.83|514.63|0
1645556450000|2022-02-22 19:00:50|516.83|514.63|516.62|514.42|517.25|515.05|516.62|514.42|0
1645556460000|2022-02-22 19:01:00|517.04|514.84|517.68|515.48|517.68|515.48|517.04|514.84|0
1645556470000|2022-02-22 19:01:10|517.36|515.16|517.68|515.48|517.68|515.48|517.25|515.05|0
1645556480000|2022-02-22 19:01:20|518.31|516.11|517.47|515.27|518.31|516.11|517.04|514.84|0
1645556490000|2022-02-22 19:01:30|517.25|515.05|517.04|514.84|517.25|515.05|517.04|514.84|0
1645556500000|2022-02-22 19:01:40|517.25|515.05|517.89|515.69|518.1|515.9|517.25|515.05|0
1645556510000|2022-02-22 19:01:50|517.68|515.48|518.1|515.9|518.1|515.9|517.68|515.48|0
1645556520000|2022-02-22 19:02:00|517.79|515.59|518.31|516.11|518.31|516.11|517.79|515.59|0
1645556530000|2022-02-22 19:02:10|517.68|515.48|518.1|515.9|518.1|515.9|517.68|515.48|0
1645556540000|2022-02-22 19:02:20|517.58|515.38|517.36|515.16|517.58|515.38|517.36|515.16|0
1645556550000|2022-02-22 19:02:30|517.68|515.48|517.25|515.05|517.68|515.48|516.62|514.42|0
1645556560000|2022-02-22 19:02:40|517.68|515.48|516.19|513.99|517.68|515.48|516.19|513.99|0
1645556570000|2022-02-22 19:02:50|516.09|513.89|516.41|514.21|516.41|514.21|516.09|513.89|0
1645556580000|2022-02-22 19:03:00|516.83|514.63|516.83|514.63|516.83|514.63|516.83|514.63|0
1645556590000|2022-02-22 19:03:10|517.04|514.84|517.68|515.48|517.68|515.48|517.04|514.84|0
1645556600000|2022-02-22 19:03:20|517.04|514.84|517.68|515.48|517.68|515.48|517.04|514.84|0
1645556610000|2022-02-22 19:03:30|518.31|516.11|517.89|515.69|518.31|516.11|517.04|514.84|0
1645556620000|2022-02-22 19:03:40|518.1|515.9|517.89|515.69|518.1|515.9|517.79|515.59|0
1645556630000|2022-02-22 19:03:50|518.1|515.9|518.1|515.9|518.31|516.11|518.1|515.9|0
1645556640000|2022-02-22 19:04:00|517.89|515.69|517.46|515.26|517.89|515.69|516.83|514.63|0
1645556650000|2022-02-22 19:04:10|517.04|514.84|518.31|516.11|518.31|516.11|517.04|514.84|0
1645556660000|2022-02-22 19:04:20|518.52|516.32|517.68|515.48|518.52|516.32|517.68|515.48|0
1645556670000|2022-02-22 19:04:30|517.89|515.69|517.68|515.48|518.31|516.11|517.68|515.48|0
1645556680000|2022-02-22 19:04:40|517.89|515.69|518.31|516.11|518.31|516.11|517.68|515.48|0
1645556690000|2022-02-22 19:04:50|518.52|516.32|518.31|516.11|518.52|516.32|518.1|515.9|0
1645556700000|2022-02-22 19:05:00|518.52|516.32|517.68|515.48|518.74|516.54|517.68|515.48|0
1645556710000|2022-02-22 19:05:10|518.1|515.9|518.1|515.9|518.42|516.22|518.1|515.9|0
1645556720000|2022-02-22 19:05:20|517.89|515.69|517.89|515.69|517.89|515.69|517.46|515.26|0
1645556730000|2022-02-22 19:05:30|518.1|515.9|517.68|515.48|518.1|515.9|517.68|515.48|0
1645556740000|2022-02-22 19:05:40|518.1|515.9|518.52|516.32|518.52|516.32|518.1|515.9|0
1645556750000|2022-02-22 19:05:50|518.74|516.54|520.01|517.81|520.43|518.23|518.74|516.54|0
1645556760000|2022-02-22 19:06:00|520.22|518.02|520.22|518.02|521.07|518.87|520.22|518.02|0
1645556770000|2022-02-22 19:06:10|520.43|518.23|520.33|518.13|520.64|518.44|520.33|518.13|0
1645556780000|2022-02-22 19:06:20|520.64|518.44|521.07|518.87|521.07|518.87|520.64|518.44|0
1645556790000|2022-02-22 19:06:30|520.43|518.23|520.22|518.02|520.43|518.23|520.22|518.02|0
1645556800000|2022-02-22 19:06:40|520.01|517.81|520.22|518.02|520.22|518.02|519.37|517.17|0
1645556810000|2022-02-22 19:06:50|520.01|517.81|520.64|518.44|520.64|518.44|520.01|517.81|0
1645556820000|2022-02-22 19:07:00|520.01|517.81|520.01|517.81|520.22|518.02|520.01|517.81|0
1645556830000|2022-02-22 19:07:10|520.22|518.02|521.07|518.87|521.07|518.87|520.22|518.02|0
1645556840000|2022-02-22 19:07:20|521.49|519.29|521.28|519.08|521.49|519.29|521.07|518.87|0
1645556850000|2022-02-22 19:07:30|521.49|519.29|521.49|519.29|521.49|519.29|521.28|519.08|0
1645556860000|2022-02-22 19:07:40|521.07|518.87|521.28|519.08|521.28|519.08|521.07|518.87|0
1645556870000|2022-02-22 19:07:50|521.39|519.19|521.28|519.08|521.49|519.29|521.28|519.08|0
1645556880000|2022-02-22 19:08:00|521.49|519.29|522.98|520.78|522.98|520.78|521.49|519.29|0
1645556890000|2022-02-22 19:08:10|523.19|520.99|522.34|520.14|523.19|520.99|522.13|519.93|0
1645556900000|2022-02-22 19:08:20|521.92|519.72|522.13|519.93|522.13|519.93|521.92|519.72|0
1645556910000|2022-02-22 19:08:30|521.92|519.72|521.92|519.72|522.13|519.93|521.92|519.72|0
1645556920000|2022-02-22 19:08:40|522.13|519.93|522.98|520.78|522.98|520.78|522.13|519.93|0
1645556930000|2022-02-22 19:08:50|523.19|520.99|523.31|521.11|523.41|521.21|523.19|520.99|0
1645556940000|2022-02-22 19:09:00|523.73|521.53|522.98|520.78|523.73|521.53|522.98|520.78|0
1645556950000|2022-02-22 19:09:10|522.77|520.57|523.62|521.42|523.83|521.63|522.77|520.57|0
1645556960000|2022-02-22 19:09:20|523.41|521.21|523.83|521.63|523.83|521.63|523.41|521.21|0
1645556970000|2022-02-22 19:09:30|523.41|521.21|523.19|520.99|523.52|521.32|523.19|520.99|0
1645556980000|2022-02-22 19:09:40|522.98|520.78|523.62|521.42|523.62|521.42|522.98|520.78|0
1645556990000|2022-02-22 19:09:50|523.41|521.21|523.41|521.21|523.83|521.63|523.41|521.21|0
1645557000000|2022-02-22 19:10:00|523.19|520.99|523.41|521.21|523.41|521.21|522.77|520.57|0
1645557010000|2022-02-22 19:10:10|523.62|521.42|524.47|522.27|524.47|522.27|523.62|521.42|0
1645557020000|2022-02-22 19:10:20|524.26|522.06|524.26|522.06|524.26|522.06|524.05|521.85|0
1645557030000|2022-02-22 19:10:30|524.47|522.27|524.47|522.27|524.47|522.27|524.26|522.06|0
1645557040000|2022-02-22 19:10:40|524.9|522.7|524.9|522.7|525.11|522.91|524.9|522.7|0
1645557050000|2022-02-22 19:10:50|525.32|523.12|525.32|523.12|525.32|523.12|525.11|522.91|0
1645557060000|2022-02-22 19:11:00|525.11|522.91|524.47|522.27|525.11|522.91|524.47|522.27|0
1645557070000|2022-02-22 19:11:10|524.04|521.84|524.9|522.7|525.11|522.91|524.04|521.84|0
1645557080000|2022-02-22 19:11:20|525.11|522.91|525.54|523.34|525.54|523.34|525.11|522.91|0
1645557090000|2022-02-22 19:11:30|526.39|524.19|525.43|523.23|526.39|524.19|525.32|523.12|0
1645557100000|2022-02-22 19:11:40|524.9|522.7|524.04|521.84|524.9|522.7|523.83|521.63|0
1645557110000|2022-02-22 19:11:50|524.26|522.06|523.83|521.63|524.26|522.06|523.62|521.42|0
1645557120000|2022-02-22 19:12:00|523.62|521.42|522.13|519.93|523.83|521.63|522.13|519.93|0
1645557130000|2022-02-22 19:12:10|522.34|520.14|520.01|517.81|522.34|520.14|520.01|517.81|0
1645557140000|2022-02-22 19:12:20|520.64|518.44|520.86|518.66|521.07|518.87|520.43|518.23|0
1645557150000|2022-02-22 19:12:30|520.64|518.44|520.43|518.23|520.86|518.66|520.43|518.23|0
1645557160000|2022-02-22 19:12:40|519.79|517.59|520.22|518.02|520.22|518.02|519.79|517.59|0
1645557170000|2022-02-22 19:12:50|520.86|518.66|520.64|518.44|520.86|518.66|520.64|518.44|0
1645557180000|2022-02-22 19:13:00|520.86|518.66|520.86|518.66|521.92|519.72|520.86|518.66|0
1645557190000|2022-02-22 19:13:10|520.64|518.44|521.18|518.98|521.49|519.29|520.64|518.44|0
1645557200000|2022-02-22 19:13:20|520.22|518.02|519.58|517.38|520.22|518.02|519.58|517.38|0
1645557210000|2022-02-22 19:13:30|519.79|517.59|519.37|517.17|520.01|517.81|519.37|517.17|0
1645557220000|2022-02-22 19:13:40|519.58|517.38|519.16|516.96|519.79|517.59|519.16|516.96|0
1645557230000|2022-02-22 19:13:50|518.1|515.9|517.89|515.69|518.1|515.9|517.89|515.69|0
1645557240000|2022-02-22 19:14:00|517.67|515.47|517.46|515.26|518.1|515.9|517.46|515.26|0
1645557250000|2022-02-22 19:14:10|518.21|516.01|516.83|514.63|518.21|516.01|516.83|514.63|0
1645557260000|2022-02-22 19:14:20|517.25|515.05|517.46|515.26|517.89|515.69|517.25|515.05|0
1645557270000|2022-02-22 19:14:30|517.04|514.84|517.04|514.84|517.04|514.84|517.04|514.84|0
1645557280000|2022-02-22 19:14:40|516.83|514.63|516.94|514.74|517.04|514.84|516.61|514.41|0
1645557290000|2022-02-22 19:14:50|517.25|515.05|517.25|515.05|517.67|515.47|517.25|515.05|0
1645557300000|2022-02-22 19:15:00|517.46|515.26|518.31|516.11|518.52|516.32|517.46|515.26|0
1645557310000|2022-02-22 19:15:10|517.67|515.47|518.1|515.9|518.73|516.53|517.67|515.47|0
1645557320000|2022-02-22 19:15:20|517.67|515.47|516.4|514.2|517.67|515.47|516.4|514.2|0
1645557330000|2022-02-22 19:15:30|516.61|514.41|515.98|513.78|516.61|514.41|515.98|513.78|0
1645557340000|2022-02-22 19:15:40|516.19|513.99|514.71|512.51|516.4|514.2|514.5|512.3|0
1645557350000|2022-02-22 19:15:50|514.5|512.3|514.29|512.09|514.5|512.3|514.08|511.88|0
1645557360000|2022-02-22 19:16:00|513.87|511.67|513.87|511.67|513.87|511.67|513.65|511.45|0
1645557370000|2022-02-22 19:16:10|514.08|511.88|515.13|512.93|515.13|512.93|514.08|511.88|0
1645557380000|2022-02-22 19:16:20|514.71|512.51|515.13|512.93|515.13|512.93|514.71|512.51|0
1645557390000|2022-02-22 19:16:30|514.71|512.51|514.71|512.51|514.71|512.51|514.71|512.51|0
1645557400000|2022-02-22 19:16:40|515.13|512.93|516.19|513.99|516.19|513.99|515.13|512.93|0
1645557410000|2022-02-22 19:16:50|515.98|513.78|516.4|514.2|516.4|514.2|515.98|513.78|0
1645557420000|2022-02-22 19:17:00|516.83|514.63|515.77|513.57|516.83|514.63|515.77|513.57|0
1645557430000|2022-02-22 19:17:10|516.19|513.99|515.13|512.93|516.4|514.2|515.13|512.93|0
1645557440000|2022-02-22 19:17:20|515.56|513.36|515.56|513.36|515.77|513.57|515.56|513.36|0
1645557450000|2022-02-22 19:17:30|514.71|512.51|514.29|512.09|514.71|512.51|514.08|511.88|0
1645557460000|2022-02-22 19:17:40|513.86|511.66|514.71|512.51|514.71|512.51|513.76|511.56|0
1645557470000|2022-02-22 19:17:50|514.92|512.72|514.92|512.72|515.13|512.93|514.92|512.72|0
1645557480000|2022-02-22 19:18:00|515.13|512.93|514.92|512.72|515.13|512.93|514.92|512.72|0
1645557490000|2022-02-22 19:18:10|515.13|512.93|514.92|512.72|515.13|512.93|514.71|512.51|0
1645557500000|2022-02-22 19:18:20|515.34|513.14|515.98|513.78|515.98|513.78|515.34|513.14|0
1645557510000|2022-02-22 19:18:30|515.56|513.36|515.34|513.14|515.56|513.36|515.34|513.14|0
1645557520000|2022-02-22 19:18:40|514.92|512.72|515.34|513.14|515.77|513.57|514.92|512.72|0
1645557530000|2022-02-22 19:18:50|515.13|512.93|515.56|513.36|515.56|513.36|515.13|512.93|0
1645557540000|2022-02-22 19:19:00|515.67|513.47|515.24|513.04|515.67|513.47|515.13|512.93|0
1645557550000|2022-02-22 19:19:10|515.13|512.93|513.37|511.17|515.77|513.57|513.37|511.17|0
1645557560000|2022-02-22 19:19:20|513.58|511.38|513.58|511.38|513.9|511.7|513.37|511.17|0
1645557570000|2022-02-22 19:19:30|514.71|512.51|515.13|512.93|515.13|512.93|514.71|512.51|0
1645557580000|2022-02-22 19:19:40|514.71|512.51|515.34|513.14|515.34|513.14|514.71|512.51|0
1645557590000|2022-02-22 19:19:50|515.13|512.93|514.71|512.51|515.13|512.93|514.5|512.3|0
1645557600000|2022-02-22 19:20:00|514.61|512.41|512.6|510.4|514.61|512.41|512.6|510.4|0
1645557610000|2022-02-22 19:20:10|512.39|510.19|511.96|509.76|512.6|510.4|511.75|509.55|0
1645557620000|2022-02-22 19:20:20|512.39|510.19|513.02|510.82|513.02|510.82|512.39|510.19|0
1645557630000|2022-02-22 19:20:30|513.23|511.03|512.18|509.98|513.23|511.03|512.18|509.98|0
1645557640000|2022-02-22 19:20:40|511.33|509.13|511.33|509.13|511.33|509.13|510.7|508.5|0
1645557650000|2022-02-22 19:20:50|510.91|508.71|510.7|508.5|510.91|508.71|510.7|508.5|0
1645557660000|2022-02-22 19:21:00|510.49|508.29|510.28|508.08|510.91|508.71|510.28|508.08|0
1645557670000|2022-02-22 19:21:10|510.49|508.29|510.49|508.29|510.7|508.5|510.28|508.08|0
1645557680000|2022-02-22 19:21:20|510.7|508.5|510.7|508.5|510.7|508.5|510.28|508.08|0
1645557690000|2022-02-22 19:21:30|510.91|508.71|511.33|509.13|511.54|509.34|510.91|508.71|0
1645557700000|2022-02-22 19:21:40|511.96|509.76|512.39|510.19|512.39|510.19|511.96|509.76|0
1645557710000|2022-02-22 19:21:50|511.54|509.34|512.39|510.19|512.39|510.19|511.54|509.34|0
1645557720000|2022-02-22 19:22:00|512.17|509.97|512.81|510.61|512.81|510.61|511.96|509.76|0
1645557730000|2022-02-22 19:22:10|512.6|510.4|513.02|510.82|513.02|510.82|512.6|510.4|0
1645557740000|2022-02-22 19:22:20|513.55|511.35|514.07|511.87|514.4|512.2|513.55|511.35|0
1645557750000|2022-02-22 19:22:30|514.29|512.09|514.71|512.51|514.71|512.51|514.29|512.09|0
1645557760000|2022-02-22 19:22:40|514.29|512.09|514.71|512.51|514.71|512.51|514.07|511.87|0
1645557770000|2022-02-22 19:22:50|515.13|512.93|515.77|513.57|515.77|513.57|514.71|512.51|0
1645557780000|2022-02-22 19:23:00|515.24|513.04|516.82|514.62|516.82|514.62|515.24|513.04|0
1645557790000|2022-02-22 19:23:10|517.46|515.26|517.25|515.05|517.46|515.26|517.04|514.84|0
1645557800000|2022-02-22 19:23:20|518.09|515.89|518.52|516.32|518.73|516.53|518.09|515.89|0
1645557810000|2022-02-22 19:23:30|518.94|516.74|519.79|517.59|519.79|517.59|518.94|516.74|0
1645557820000|2022-02-22 19:23:40|520.43|518.23|520.43|518.23|520.43|518.23|520.22|518.02|0
1645557830000|2022-02-22 19:23:50|519.79|517.59|522.55|520.35|522.55|520.35|519.26|517.06|0
1645557840000|2022-02-22 19:24:00|522.34|520.14|520.43|518.23|524.25|522.05|520.43|518.23|0
1645557850000|2022-02-22 19:24:10|519.15|516.95|516.61|514.41|519.15|516.95|516.4|514.2|0
1645557860000|2022-02-22 19:24:20|518.31|516.11|518.09|515.89|519.15|516.95|518.09|515.89|0
1645557870000|2022-02-22 19:24:30|518.94|516.74|517.67|515.47|518.94|516.74|517.57|515.37|0
1645557880000|2022-02-22 19:24:40|518.52|516.32|519.58|517.38|519.58|517.38|518.52|516.32|0
1645557890000|2022-02-22 19:24:50|519.79|517.59|519.79|517.59|520.64|518.44|519.48|517.28|0
1645557900000|2022-02-22 19:25:00|518.94|516.74|513.02|510.82|518.94|516.74|513.02|510.82|0
1645557910000|2022-02-22 19:25:10|512.81|510.61|510.07|507.87|512.81|510.61|508.59|506.39|0
1645557920000|2022-02-22 19:25:20|508.49|506.29|502.93|500.73|508.49|506.29|502.93|500.73|0
1645557930000|2022-02-22 19:25:30|502.51|500.31|503.97|501.77|505.86|503.66|502.51|500.31|0
1645557940000|2022-02-22 19:25:40|505.23|503.03|505.23|503.03|505.23|503.03|504.6|502.4|0
1645557950000|2022-02-22 19:25:50|505.55|503.35|509.64|507.44|509.64|507.44|505.55|503.35|0
1645557960000|2022-02-22 19:26:00|511.12|508.92|512.6|510.4|512.6|510.4|511.12|508.92|0
1645557970000|2022-02-22 19:26:10|513.02|510.82|512.81|510.61|513.02|510.82|512.49|510.29|0
1645557980000|2022-02-22 19:26:20|513.65|511.45|515.55|513.35|515.55|513.35|513.65|511.45|0
1645557990000|2022-02-22 19:26:30|515.03|512.83|512.6|510.4|515.03|512.83|512.6|510.4|0
1645558000000|2022-02-22 19:26:40|513.76|511.56|513.02|510.82|513.86|511.66|513.02|510.82|0
1645558010000|2022-02-22 19:26:50|513.44|511.24|510.49|508.29|513.44|511.24|510.49|508.29|0
1645558020000|2022-02-22 19:27:00|509.96|507.76|508.8|506.6|510.91|508.71|508.59|506.39|0
1645558030000|2022-02-22 19:27:10|509.96|507.76|510.28|508.08|510.28|508.08|509.64|507.44|0
1645558040000|2022-02-22 19:27:20|511.12|508.92|512.17|509.97|512.17|509.97|511.12|508.92|0
1645558050000|2022-02-22 19:27:30|511.54|509.34|510.17|507.97|511.75|509.55|510.17|507.97|0
1645558060000|2022-02-22 19:27:40|510.49|508.29|508.8|506.6|510.49|508.29|506.6|504.4|0
1645558070000|2022-02-22 19:27:50|507.54|505.34|507.54|505.34|507.54|505.34|506.49|504.29|0
1645558080000|2022-02-22 19:28:00|508.7|506.5|510.28|508.08|510.28|508.08|508.7|506.5|0
1645558090000|2022-02-22 19:28:10|509.65|507.45|510.95|508.75|510.95|508.75|508.83|506.63|0
1645558100000|2022-02-22 19:28:20|510.53|508.33|511.37|509.17|512.01|509.81|510.53|508.33|0
1645558110000|2022-02-22 19:28:30|511.06|508.86|510.53|508.33|511.06|508.86|510.53|508.33|0
1645558120000|2022-02-22 19:28:40|511.16|508.96|511.16|508.96|511.16|508.96|511.06|508.86|0
1645558130000|2022-02-22 19:28:50|510.95|508.75|509.47|507.27|510.95|508.75|509.47|507.27|0
1645558140000|2022-02-22 19:29:00|509.26|507.06|511.8|509.6|511.8|509.6|509.26|507.06|0
1645558150000|2022-02-22 19:29:10|512.22|510.02|511.59|509.39|512.22|510.02|511.59|509.39|0
1645558160000|2022-02-22 19:29:20|510.53|508.33|510.74|508.54|511.16|508.96|510.53|508.33|0
1645558170000|2022-02-22 19:29:30|509.68|507.48|510.64|508.44|510.64|508.44|509.68|507.48|0
1645558180000|2022-02-22 19:29:40|511.59|509.39|510.31|508.11|511.59|509.39|510.31|508.11|0
1645558190000|2022-02-22 19:29:50|510.1|507.9|506.51|504.31|510.1|507.9|506.51|504.31|0
1645558200000|2022-02-22 19:30:00|505.66|503.46|508.62|506.42|508.62|506.42|505.66|503.46|0
1645558210000|2022-02-22 19:30:10|508.94|506.74|510.53|508.33|510.53|508.33|508.94|506.74|0
1645558220000|2022-02-22 19:30:20|509.58|507.38|507.88|505.68|509.58|507.38|507.88|505.68|0
1645558230000|2022-02-22 19:30:30|509.47|507.27|509.47|507.27|509.68|507.48|509.47|507.27|0
1645558240000|2022-02-22 19:30:40|510.31|508.11|506.41|504.21|510.31|508.11|506.41|504.21|0
1645558250000|2022-02-22 19:30:50|505.87|503.67|507.25|505.05|507.25|505.05|505.87|503.67|0
1645558260000|2022-02-22 19:31:00|507.14|504.94|508.31|506.11|508.31|506.11|507.14|504.94|0
1645558270000|2022-02-22 19:31:10|508.52|506.32|507.67|505.47|508.52|506.32|507.46|505.26|0
1645558280000|2022-02-22 19:31:20|507.14|504.94|502.29|500.09|507.14|504.94|502.29|500.09|0
1645558290000|2022-02-22 19:31:30|501.03|498.83|502.08|499.88|502.5|500.3|501.03|498.83|0
1645558300000|2022-02-22 19:31:40|501.87|499.67|501.03|498.83|502.29|500.09|501.03|498.83|0
1645558310000|2022-02-22 19:31:50|499.77|497.57|500.61|498.41|501.24|499.04|499.77|497.57|0
1645558320000|2022-02-22 19:32:00|500.4|498.2|497.88|495.68|500.4|498.2|497.88|495.68|0
1645558330000|2022-02-22 19:32:10|497.46|495.26|495.99|493.79|498.3|496.1|495.99|493.79|0
1645558340000|2022-02-22 19:32:20|496.41|494.21|497.99|495.79|497.99|495.79|495.78|493.58|0
1645558350000|2022-02-22 19:32:30|496.83|494.63|498.3|496.1|498.3|496.1|496.73|494.53|0
1645558360000|2022-02-22 19:32:40|499.04|496.84|499.04|496.84|499.35|497.15|499.04|496.84|0
1645558370000|2022-02-22 19:32:50|499.35|497.15|499.98|497.78|499.98|497.78|498.72|496.52|0
1645558380000|2022-02-22 19:33:00|499.77|497.57|499.56|497.36|499.98|497.78|499.56|497.36|0
1645558390000|2022-02-22 19:33:10|500.4|498.2|503.13|500.93|503.13|500.93|500.4|498.2|0
1645558400000|2022-02-22 19:33:20|503.34|501.14|504.82|502.62|504.82|502.62|503.34|501.14|0
1645558410000|2022-02-22 19:33:30|504.61|502.41|503.45|501.25|504.61|502.41|503.45|501.25|0
1645558420000|2022-02-22 19:33:40|503.34|501.14|505.03|502.83|505.66|503.46|503.34|501.14|0
1645558430000|2022-02-22 19:33:50|505.87|503.67|506.29|504.09|506.29|504.09|505.45|503.25|0
1645558440000|2022-02-22 19:34:00|507.14|504.94|505.87|503.67|507.14|504.94|505.24|503.04|0
1645558450000|2022-02-22 19:34:10|506.72|504.52|506.08|503.88|506.72|504.52|506.08|503.88|0
1645558460000|2022-02-22 19:34:20|506.19|503.99|506.72|504.52|506.72|504.52|505.87|503.67|0
1645558470000|2022-02-22 19:34:30|505.45|503.25|505.45|503.25|505.45|503.25|504.82|502.62|0
1645558480000|2022-02-22 19:34:40|504.82|502.62|503.13|500.93|504.82|502.62|502.71|500.51|0
1645558490000|2022-02-22 19:34:50|503.97|501.77|503.76|501.56|503.97|501.77|503.55|501.35|0
1645558500000|2022-02-22 19:35:00|504.18|501.98|502.71|500.51|504.18|501.98|502.71|500.51|0
1645558510000|2022-02-22 19:35:10|503.55|501.35|504.61|502.41|504.61|502.41|503.13|500.93|0
1645558520000|2022-02-22 19:35:20|504.18|501.98|502.92|500.72|504.18|501.98|502.92|500.72|0
1645558530000|2022-02-22 19:35:30|503.13|500.93|501.87|499.67|503.76|501.56|501.87|499.67|0
1645558540000|2022-02-22 19:35:40|501.24|499.04|498.93|496.73|501.24|499.04|498.93|496.73|0
1645558550000|2022-02-22 19:35:50|498.72|496.52|499.98|497.78|500.4|498.2|498.72|496.52|0
1645558560000|2022-02-22 19:36:00|500.4|498.2|502.29|500.09|502.29|500.09|500.4|498.2|0
1645558570000|2022-02-22 19:36:10|501.45|499.25|501.03|498.83|501.45|499.25|500.19|497.99|0
1645558580000|2022-02-22 19:36:20|499.98|497.78|500.82|498.62|501.66|499.46|499.98|497.78|0
1645558590000|2022-02-22 19:36:30|499.98|497.78|499.98|497.78|500.19|497.99|499.98|497.78|0
1645558600000|2022-02-22 19:36:40|499.77|497.57|498.72|496.52|500.19|497.99|498.72|496.52|0
1645558610000|2022-02-22 19:36:50|498.51|496.31|498.72|496.52|498.72|496.52|498.3|496.1|0
1645558620000|2022-02-22 19:37:00|499.14|496.94|498.09|495.89|499.56|497.36|497.88|495.68|0
1645558630000|2022-02-22 19:37:10|498.51|496.31|498.93|496.73|499.77|497.57|498.51|496.31|0
1645558640000|2022-02-22 19:37:20|498.4|496.2|498.93|496.73|498.93|496.73|498.4|496.2|0
1645558650000|2022-02-22 19:37:30|497.88|495.68|497.46|495.26|497.88|495.68|497.25|495.05|0
1645558660000|2022-02-22 19:37:40|497.88|495.68|497.46|495.26|498.09|495.89|497.46|495.26|0
1645558670000|2022-02-22 19:37:50|497.67|495.47|497.04|494.84|497.67|495.47|496.73|494.53|0
1645558680000|2022-02-22 19:38:00|497.15|494.95|497.29|495.09|497.29|495.09|496.24|494.04|0
1645558690000|2022-02-22 19:38:10|497.4|495.2|497.71|495.51|497.92|495.72|497.4|495.2|0
1645558700000|2022-02-22 19:38:20|498.45|496.25|497.71|495.51|498.45|496.25|497.71|495.51|0
1645558710000|2022-02-22 19:38:30|498.97|496.77|499.81|497.61|499.81|497.61|498.55|496.35|0
1645558720000|2022-02-22 19:38:40|500.02|497.82|498.76|496.56|500.02|497.82|498.76|496.56|0
1645558730000|2022-02-22 19:38:50|499.18|496.98|500.02|497.82|500.02|497.82|499.18|496.98|0
1645558740000|2022-02-22 19:39:00|500.34|498.14|501.71|499.51|501.71|499.51|500.34|498.14|0
1645558750000|2022-02-22 19:39:10|501.92|499.72|502.34|500.14|502.34|500.14|501.82|499.62|0
1645558760000|2022-02-22 19:39:20|502.45|500.25|503.61|501.41|503.61|501.41|502.34|500.14|0
1645558770000|2022-02-22 19:39:30|503.82|501.62|502.45|500.25|503.82|501.62|502.45|500.25|0
1645558780000|2022-02-22 19:39:40|502.34|500.14|502.55|500.35|503.19|500.99|502.34|500.14|0
1645558790000|2022-02-22 19:39:50|502.98|500.78|503.4|501.2|503.4|501.2|502.55|500.35|0
1645558800000|2022-02-22 19:40:00|502.66|500.46|501.82|499.62|502.66|500.46|501.82|499.62|0
1645558810000|2022-02-22 19:40:10|501.19|498.99|500.13|497.93|501.19|498.99|499.71|497.51|0
1645558820000|2022-02-22 19:40:20|500.55|498.35|500.55|498.35|500.66|498.46|500.34|498.14|0
1645558830000|2022-02-22 19:40:30|500.13|497.93|501.08|498.88|501.08|498.88|499.6|497.4|0
1645558840000|2022-02-22 19:40:40|500.87|498.67|500.45|498.25|500.87|498.67|500.23|498.03|0
1645558850000|2022-02-22 19:40:50|500.34|498.14|500.02|497.82|500.34|498.14|499.81|497.61|0
1645558860000|2022-02-22 19:41:00|500.23|498.03|500.66|498.46|500.66|498.46|498.97|496.77|0
1645558870000|2022-02-22 19:41:10|500.44|498.24|501.5|499.3|501.5|499.3|500.44|498.24|0
1645558880000|2022-02-22 19:41:20|502.13|499.93|502.13|499.93|502.13|499.93|501.08|498.88|0
1645558890000|2022-02-22 19:41:30|501.71|499.51|502.55|500.35|502.76|500.56|501.71|499.51|0
1645558900000|2022-02-22 19:41:40|502.97|500.77|503.19|500.99|503.4|501.2|502.97|500.77|0
1645558910000|2022-02-22 19:41:50|501.5|499.3|502.55|500.35|502.55|500.35|501.5|499.3|0
1645558920000|2022-02-22 19:42:00|502.97|500.77|501.08|498.88|502.97|500.77|501.08|498.88|0
1645558930000|2022-02-22 19:42:10|500.66|498.46|501.08|498.88|501.08|498.88|500.66|498.46|0
1645558940000|2022-02-22 19:42:20|500.87|498.67|502.13|499.93|502.13|499.93|500.87|498.67|0
1645558950000|2022-02-22 19:42:30|502.34|500.14|502.76|500.56|502.76|500.56|502.24|500.04|0
1645558960000|2022-02-22 19:42:40|502.97|500.77|504.03|501.83|504.03|501.83|502.97|500.77|0
1645558970000|2022-02-22 19:42:50|503.82|501.62|504.66|502.46|504.66|502.46|503.82|501.62|0
1645558980000|2022-02-22 19:43:00|505.51|503.31|505.93|503.73|505.93|503.73|505.3|503.1|0
1645558990000|2022-02-22 19:43:10|506.78|504.58|508.26|506.06|508.26|506.06|506.78|504.58|0
1645559000000|2022-02-22 19:43:20|507.84|505.64|507.84|505.64|508.69|506.49|507.84|505.64|0
1645559010000|2022-02-22 19:43:30|508.9|506.7|508.26|506.06|508.9|506.7|508.26|506.06|0
1645559020000|2022-02-22 19:43:40|508.47|506.27|508.47|506.27|508.47|506.27|508.16|505.96|0
1645559030000|2022-02-22 19:43:50|508.9|506.7|507.63|505.43|508.9|506.7|507.63|505.43|0
1645559040000|2022-02-22 19:44:00|507.2|505|506.68|504.48|507.2|505|506.68|504.48|0
1645559050000|2022-02-22 19:44:10|506.57|504.37|507.84|505.64|507.84|505.64|505.93|503.73|0
1645559060000|2022-02-22 19:44:20|507.95|505.75|508.47|506.27|508.47|506.27|507.84|505.64|0
1645559070000|2022-02-22 19:44:30|508.26|506.06|508.69|506.49|508.69|506.49|508.26|506.06|0
1645559080000|2022-02-22 19:44:40|507.63|505.43|507.2|505|507.84|505.64|507.2|505|0
1645559090000|2022-02-22 19:44:50|508.05|505.85|507.74|505.54|508.05|505.85|507.74|505.54|0
1645559100000|2022-02-22 19:45:00|507.84|505.64|508.47|506.27|508.69|506.49|507.63|505.43|0
1645559110000|2022-02-22 19:45:10|508.9|506.7|509.96|507.76|509.96|507.76|508.9|506.7|0
1645559120000|2022-02-22 19:45:20|509.11|506.91|509.53|507.33|509.53|507.33|508.69|506.49|0
1645559130000|2022-02-22 19:45:30|510.17|507.97|509.75|507.55|510.17|507.97|509.53|507.33|0
1645559140000|2022-02-22 19:45:40|509.11|506.91|509.11|506.91|509.32|507.12|509.11|506.91|0
1645559150000|2022-02-22 19:45:50|509.75|507.55|509.11|506.91|509.96|507.76|509.11|506.91|0
1645559160000|2022-02-22 19:46:00|508.9|506.7|508.05|505.85|508.9|506.7|508.05|505.85|0
1645559170000|2022-02-22 19:46:10|509.32|507.12|509.96|507.76|510.59|508.39|509.32|507.12|0
1645559180000|2022-02-22 19:46:20|509.11|506.91|511.23|509.03|511.23|509.03|509.11|506.91|0
1645559190000|2022-02-22 19:46:30|511.66|509.46|510.81|508.61|511.66|509.46|510.81|508.61|0
1645559200000|2022-02-22 19:46:40|510.38|508.18|511.23|509.03|511.23|509.03|510.38|508.18|0
1645559210000|2022-02-22 19:46:50|511.44|509.24|512.08|509.88|512.08|509.88|511.44|509.24|0
1645559220000|2022-02-22 19:47:00|511.02|508.82|510.17|507.97|511.02|508.82|510.17|507.97|0
1645559230000|2022-02-22 19:47:10|509.75|507.55|509.32|507.12|509.75|507.55|509.32|507.12|0
1645559240000|2022-02-22 19:47:20|509.11|506.91|508.47|506.27|509.53|507.33|508.47|506.27|0
1645559250000|2022-02-22 19:47:30|508.68|506.48|509.53|507.33|509.53|507.33|508.47|506.27|0
1645559260000|2022-02-22 19:47:40|508.9|506.7|509.75|507.55|510.17|507.97|508.9|506.7|0
1645559270000|2022-02-22 19:47:50|507.84|505.64|508.26|506.06|508.26|506.06|507.84|505.64|0
1645559280000|2022-02-22 19:48:00|507.84|505.64|505.93|503.73|507.84|505.64|505.93|503.73|0
1645559290000|2022-02-22 19:48:10|504.87|502.67|504.03|501.83|504.87|502.67|503.82|501.62|0
1645559300000|2022-02-22 19:48:20|504.24|502.04|499.39|497.19|504.24|502.04|499.39|497.19|0
1645559310000|2022-02-22 19:48:30|499.6|497.4|498.97|496.77|500.02|497.82|498.76|496.56|0
1645559320000|2022-02-22 19:48:40|499.81|497.61|500.65|498.45|500.65|498.45|499.81|497.61|0
1645559330000|2022-02-22 19:48:50|500.44|498.24|497.5|495.3|500.44|498.24|497.5|495.3|0
1645559340000|2022-02-22 19:49:00|496.03|493.83|494.56|492.36|496.03|493.83|494.14|491.94|0
1645559350000|2022-02-22 19:49:10|491.63|489.43|492.05|489.85|492.05|489.85|490.79|488.59|0
1645559360000|2022-02-22 19:49:20|492.25|490.05|492.25|490.05|492.25|490.05|492.05|489.85|0
1645559380000|2022-02-22 19:49:40|491.21|489.01|491.21|489.01|491.84|489.64|491.21|489.01|0
1645559390000|2022-02-22 19:49:50|490.37|488.17|490.58|488.38|490.79|488.59|490.37|488.17|0
1645559400000|2022-02-22 19:50:00|489.54|487.34|487.04|484.84|489.75|487.55|487.04|484.84|0
1645559410000|2022-02-22 19:50:10|485.99|483.79|485.79|483.59|486.62|484.42|485.79|483.59|0
1645559420000|2022-02-22 19:50:20|485.37|483.17|488.08|485.88|488.08|485.88|485.37|483.17|0
1645559430000|2022-02-22 19:50:30|488.7|486.5|488.91|486.71|488.91|486.71|488.7|486.5|0
1645559440000|2022-02-22 19:50:40|488.6|486.4|489.33|487.13|489.33|487.13|488.6|486.4|0
1645559450000|2022-02-22 19:50:50|489.96|487.76|491.42|489.22|491.42|489.22|489.96|487.76|0
1645559460000|2022-02-22 19:51:00|490.79|488.59|489.96|487.76|490.79|488.59|489.96|487.76|0
1645559470000|2022-02-22 19:51:10|491|488.8|490.16|487.96|491.84|489.64|490.16|487.96|0
1645559480000|2022-02-22 19:51:20|489.75|487.55|490.79|488.59|490.79|488.59|489.75|487.55|0
1645559490000|2022-02-22 19:51:30|490.58|488.38|488.91|486.71|490.58|488.38|488.91|486.71|0
1645559500000|2022-02-22 19:51:40|489.23|487.03|489.75|487.55|489.75|487.55|488.91|486.71|0
1645559510000|2022-02-22 19:51:50|489.33|487.13|489.33|487.13|489.33|487.13|488.39|486.19|0
1645559520000|2022-02-22 19:52:00|489.12|486.92|488.7|486.5|489.12|486.92|488.29|486.09|0
1645559530000|2022-02-22 19:52:10|489.12|486.92|488.7|486.5|489.12|486.92|488.49|486.29|0
1645559540000|2022-02-22 19:52:20|488.49|486.29|489.33|487.13|489.33|487.13|488.29|486.09|0
1645559550000|2022-02-22 19:52:30|488.7|486.5|488.29|486.09|489.12|486.92|488.29|486.09|0
1645559560000|2022-02-22 19:52:40|487.24|485.04|485.79|483.59|487.24|485.04|485.79|483.59|0
1645559570000|2022-02-22 19:52:50|484.75|482.55|483.91|481.71|484.75|482.55|483.91|481.71|0
1645559580000|2022-02-22 19:53:00|484.33|482.13|484.33|482.13|484.95|482.75|484.33|482.13|0
1645559590000|2022-02-22 19:53:10|484.12|481.92|483.91|481.71|484.12|481.92|483.91|481.71|0
1645559600000|2022-02-22 19:53:20|485.38|483.18|483.55|481.35|485.49|483.29|483.55|481.35|0
1645559610000|2022-02-22 19:53:30|483.76|481.56|482.07|479.87|484.17|481.97|482.07|479.87|0
1645559620000|2022-02-22 19:53:40|481.75|479.55|478.61|476.41|481.75|479.55|478.61|476.41|0
1645559630000|2022-02-22 19:53:50|479.45|477.25|478.2|476|479.45|477.25|478.2|476|0
1645559640000|2022-02-22 19:54:00|477.99|475.79|477.57|475.37|477.99|475.79|477.57|475.37|0
1645559650000|2022-02-22 19:54:10|477.99|475.79|478.82|476.62|478.82|476.62|477.99|475.79|0
1645559660000|2022-02-22 19:54:20|479.45|477.25|480.28|478.08|480.28|478.08|479.45|477.25|0
1645559670000|2022-02-22 19:54:30|480.08|477.88|481.23|479.03|481.23|479.03|480.08|477.88|0
1645559680000|2022-02-22 19:54:40|481.12|478.92|481.12|478.92|481.12|478.92|480.91|478.71|0
1645559690000|2022-02-22 19:54:50|480.91|478.71|480.91|478.71|481.44|479.24|480.91|478.71|0
1645559700000|2022-02-22 19:55:00|481.12|478.92|479.87|477.67|481.12|478.92|479.87|477.67|0
1645559710000|2022-02-22 19:55:10|480.81|478.61|479.45|477.25|480.81|478.61|479.45|477.25|0
1645559720000|2022-02-22 19:55:20|478.61|476.41|477.15|474.95|478.61|476.41|477.15|474.95|0
1645559730000|2022-02-22 19:55:30|476.95|474.75|478.2|476|478.2|476|476.95|474.75|0
1645559740000|2022-02-22 19:55:40|477.57|475.37|477.99|475.79|477.99|475.79|477.57|475.37|0
1645559750000|2022-02-22 19:55:50|477.78|475.58|476.85|474.65|477.99|475.79|476.85|474.65|0
1645559760000|2022-02-22 19:56:00|476.74|474.54|475.28|473.08|476.74|474.54|475.18|472.98|0
1645559770000|2022-02-22 19:56:10|475.91|473.71|474.45|472.25|475.91|473.71|474.45|472.25|0
1645559780000|2022-02-22 19:56:20|474.87|472.67|475.28|473.08|475.28|473.08|474.87|472.67|0
1645559790000|2022-02-22 19:56:30|475.7|473.5|475.07|472.87|475.7|473.5|475.07|472.87|0
1645559800000|2022-02-22 19:56:40|474.66|472.46|475.7|473.5|475.91|473.71|474.66|472.46|0
1645559810000|2022-02-22 19:56:50|475.49|473.29|475.49|473.29|475.49|473.29|474.87|472.67|0
1645559820000|2022-02-22 19:57:00|474.66|472.46|475.07|472.87|475.91|473.71|474.66|472.46|0
1645559830000|2022-02-22 19:57:10|474.87|472.67|475.49|473.29|475.49|473.29|474.45|472.25|0
1645559840000|2022-02-22 19:57:20|475.7|473.5|475.07|472.87|475.7|473.5|474.97|472.77|0
1645559850000|2022-02-22 19:57:30|475.28|473.08|473.83|471.63|475.28|473.08|473.83|471.63|0
1645559860000|2022-02-22 19:57:40|473|470.8|473|470.8|473.2|471|473|470.8|0
1645559870000|2022-02-22 19:57:50|472.79|470.59|474.87|472.67|474.87|472.67|472.79|470.59|0
1645559880000|2022-02-22 19:58:00|475.39|473.19|476.11|473.91|476.11|473.91|475.39|473.19|0
1645559890000|2022-02-22 19:58:10|476.53|474.33|477.15|474.95|477.15|474.95|476.53|474.33|0
1645559900000|2022-02-22 19:58:20|476.95|474.75|476.53|474.33|477.99|475.79|476.53|474.33|0
1645559910000|2022-02-22 19:58:30|476.95|474.75|477.99|475.79|477.99|475.79|476.32|474.12|0
1645559920000|2022-02-22 19:58:40|477.68|475.48|477.78|475.58|477.78|475.58|477.47|475.27|0
1645559930000|2022-02-22 19:58:50|478.2|476|478.4|476.2|478.61|476.41|477.36|475.16|0
1645559940000|2022-02-22 19:59:00|477.36|475.16|477.78|475.58|477.78|475.58|476.95|474.75|0
1645559950000|2022-02-22 19:59:10|477.36|475.16|477.15|474.95|478.4|476.2|476.95|474.75|0
1645559960000|2022-02-22 19:59:20|478.4|476.2|477.36|475.16|478.4|476.2|477.15|474.95|0
1645559970000|2022-02-22 19:59:30|477.89|475.69|478.2|476|478.61|476.41|477.89|475.69|0
1645559980000|2022-02-22 19:59:40|479.24|477.04|478.82|476.62|479.66|477.46|478.82|476.62|0
1645559990000|2022-02-22 19:59:50|478.61|476.41|480.28|478.08|480.28|478.08|478.61|476.41|0
1645560000000|2022-02-22 20:00:00|478.61|476.41|477.57|475.37|478.61|476.41|476.95|474.75|0
1645560010000|2022-02-22 20:00:10|478.4|476.2|478.82|476.62|478.82|476.62|478.4|476.2|0
1645560020000|2022-02-22 20:00:20|479.24|477.04|479.66|477.46|479.66|477.46|478.82|476.62|0
1645560030000|2022-02-22 20:00:30|479.24|477.04|478.82|476.62|479.24|477.04|478.4|476.2|0
1645560040000|2022-02-22 20:00:40|479.45|477.25|478.51|476.31|479.66|477.46|478.51|476.31|0
1645560050000|2022-02-22 20:00:50|478.61|476.41|479.03|476.83|479.03|476.83|478.61|476.41|0
1645560060000|2022-02-22 20:01:00|478.82|476.62|475.7|473.5|478.82|476.62|475.7|473.5|0
1645560070000|2022-02-22 20:01:10|474.66|472.46|473.62|471.42|475.49|473.29|473.62|471.42|0
1645560080000|2022-02-22 20:01:20|473.83|471.63|474.86|472.66|474.86|472.66|473.83|471.63|0
1645560090000|2022-02-22 20:01:30|474.66|472.46|475.9|473.7|475.9|473.7|474.66|472.46|0
1645560100000|2022-02-22 20:01:40|475.8|473.6|476.11|473.91|476.11|473.91|475.8|473.6|0
1645560110000|2022-02-22 20:01:50|476.32|474.12|475.28|473.08|476.32|474.12|475.28|473.08|0
1645560120000|2022-02-22 20:02:00|474.45|472.25|473.62|471.42|474.45|472.25|473.62|471.42|0
1645560130000|2022-02-22 20:02:10|472.99|470.79|471.96|469.76|472.99|470.79|471.96|469.76|0
1645560140000|2022-02-22 20:02:20|471.75|469.55|470.51|468.31|471.75|469.55|470.51|468.31|0
1645560150000|2022-02-22 20:02:30|470.82|468.62|469.47|467.27|470.82|468.62|469.26|467.06|0
1645560160000|2022-02-22 20:02:40|469.26|467.06|467.61|465.41|469.26|467.06|467.61|465.41|0
1645560170000|2022-02-22 20:02:50|468.64|466.44|468.34|466.14|468.85|466.65|468.34|466.14|0
1645560180000|2022-02-22 20:03:00|469.06|466.86|469.06|466.86|469.06|466.86|468.44|466.24|0
1645560190000|2022-02-22 20:03:10|468.34|466.14|467.2|465|468.34|466.14|467.2|465|0
1645560200000|2022-02-22 20:03:20|467.4|465.2|468.44|466.24|468.64|466.44|467.4|465.2|0
1645560210000|2022-02-22 20:03:30|467.82|465.62|466.37|464.17|467.82|465.62|466.37|464.17|0
1645560220000|2022-02-22 20:03:40|466.58|464.38|466.99|464.79|467.82|465.62|466.58|464.38|0
1645560230000|2022-02-22 20:03:50|467.1|464.9|466.99|464.79|467.72|465.52|466.99|464.79|0
1645560240000|2022-02-22 20:04:00|466.37|464.17|467.82|465.62|468.23|466.03|466.37|464.17|0
1645560250000|2022-02-22 20:04:10|468.44|466.24|468.02|465.82|468.44|466.24|468.02|465.82|0
1645560260000|2022-02-22 20:04:20|467.82|465.62|466.89|464.69|467.82|465.62|466.89|464.69|0
1645560270000|2022-02-22 20:04:30|466.17|463.97|466.58|464.38|466.58|464.38|466.17|463.97|0
1645560280000|2022-02-22 20:04:40|465.75|463.55|465.34|463.14|466.17|463.97|465.34|463.14|0
1645560290000|2022-02-22 20:04:50|465.86|463.66|465.34|463.14|465.86|463.66|465.34|463.14|0
1645560300000|2022-02-22 20:05:00|465.55|463.35|465.75|463.55|465.96|463.76|465.55|463.35|0
1645560310000|2022-02-22 20:05:10|466.37|464.17|466.17|463.97|466.37|464.17|465.96|463.76|0
1645560320000|2022-02-22 20:05:20|465.75|463.55|467.1|464.9|467.1|464.9|465.34|463.14|0
1645560330000|2022-02-22 20:05:30|466.78|464.58|468.44|466.24|468.44|466.24|466.78|464.58|0
1645560340000|2022-02-22 20:05:40|468.23|466.03|469.06|466.86|469.06|466.86|468.23|466.03|0
1645560350000|2022-02-22 20:05:50|468.85|466.65|468.23|466.03|468.85|466.65|468.02|465.82|0
1645560360000|2022-02-22 20:06:00|466.99|464.79|465.55|463.35|466.99|464.79|465.55|463.35|0
1645560370000|2022-02-22 20:06:10|465.34|463.14|465.34|463.14|465.55|463.35|465.13|462.93|0
1645560380000|2022-02-22 20:06:20|465.13|462.93|467.4|465.2|467.4|465.2|465.13|462.93|0
1645560390000|2022-02-22 20:06:30|466.78|464.58|468.23|466.03|468.23|466.03|466.78|464.58|0
1645560400000|2022-02-22 20:06:40|469.06|466.86|469.26|467.06|469.47|467.27|468.64|466.44|0
1645560410000|2022-02-22 20:06:50|469.47|467.27|470.09|467.89|470.09|467.89|469.47|467.27|0
1645560420000|2022-02-22 20:07:00|469.68|467.48|468.85|466.65|469.68|467.48|468.64|466.44|0
1645560430000|2022-02-22 20:07:10|468.23|466.03|469.06|466.86|469.06|466.86|468.23|466.03|0
1645560440000|2022-02-22 20:07:20|468.64|466.44|468.02|465.82|468.85|466.65|468.02|465.82|0
1645560450000|2022-02-22 20:07:30|468.23|466.03|468.85|466.65|468.85|466.65|468.23|466.03|0
1645560460000|2022-02-22 20:07:40|469.06|466.86|469.26|467.06|469.26|467.06|468.85|466.65|0
1645560470000|2022-02-22 20:07:50|470.5|468.3|469.88|467.68|470.5|468.3|469.88|467.68|0
1645560480000|2022-02-22 20:08:00|469.47|467.27|467.82|465.62|469.47|467.27|467.82|465.62|0
1645560490000|2022-02-22 20:08:10|468.02|465.82|468.96|466.76|468.96|466.76|468.02|465.82|0
1645560500000|2022-02-22 20:08:20|468.64|466.44|469.26|467.06|470.5|468.3|468.64|466.44|0
1645560510000|2022-02-22 20:08:30|469.88|467.68|469.47|467.27|470.09|467.89|469.47|467.27|0
1645560520000|2022-02-22 20:08:40|469.26|467.06|469.47|467.27|469.47|467.27|469.06|466.86|0
1645560530000|2022-02-22 20:08:50|470.3|468.1|471.13|468.93|471.13|468.93|470.3|468.1|0
1645560540000|2022-02-22 20:09:00|469.68|467.48|469.06|466.86|470.09|467.89|469.06|466.86|0
1645560550000|2022-02-22 20:09:10|469.47|467.27|470.92|468.72|470.92|468.72|469.47|467.27|0
1645560560000|2022-02-22 20:09:20|471.44|469.24|473.82|471.62|473.82|471.62|471.44|469.24|0
1645560570000|2022-02-22 20:09:30|473.41|471.21|473.61|471.41|473.82|471.62|473.41|471.21|0
1645560580000|2022-02-22 20:09:40|474.14|471.94|474.03|471.83|474.14|471.94|472.99|470.79|0
1645560590000|2022-02-22 20:09:50|474.65|472.45|475.07|472.87|475.07|472.87|474.45|472.25|0
1645560600000|2022-02-22 20:10:00|474.03|471.83|472.58|470.38|474.03|471.83|472.58|470.38|0
1645560610000|2022-02-22 20:10:10|471.33|469.13|472.16|469.96|472.37|470.17|471.33|469.13|0
1645560620000|2022-02-22 20:10:20|471.75|469.55|472.16|469.96|472.16|469.96|471.75|469.55|0
1645560630000|2022-02-22 20:10:30|471.13|468.93|472.37|470.17|472.37|470.17|471.13|468.93|0
1645560640000|2022-02-22 20:10:40|471.75|469.55|470.09|467.89|471.75|469.55|470.09|467.89|0
1645560650000|2022-02-22 20:10:50|469.88|467.68|469.47|467.27|469.88|467.68|469.47|467.27|0
1645560660000|2022-02-22 20:11:00|470.09|467.89|467.51|465.31|470.09|467.89|467.51|465.31|0
1645560670000|2022-02-22 20:11:10|466.37|464.17|466.78|464.58|466.99|464.79|466.37|464.17|0
1645560680000|2022-02-22 20:11:20|467.2|465|468.23|466.03|468.23|466.03|467.2|465|0
1645560690000|2022-02-22 20:11:30|467.81|465.61|466.78|464.58|468.43|466.23|466.78|464.58|0
1645560700000|2022-02-22 20:11:40|466.58|464.38|467.61|465.41|467.61|465.41|466.58|464.38|0
1645560710000|2022-02-22 20:11:50|466.37|464.17|467.81|465.61|468.02|465.82|466.37|464.17|0
1645560720000|2022-02-22 20:12:00|466.99|464.79|469.88|467.68|469.88|467.68|466.99|464.79|0
1645560730000|2022-02-22 20:12:10|469.47|467.27|469.26|467.06|469.47|467.27|468.85|466.65|0
1645560740000|2022-02-22 20:12:20|468.64|466.44|468.23|466.03|468.64|466.44|468.23|466.03|0
1645560750000|2022-02-22 20:12:30|467.81|465.61|467.61|465.41|467.81|465.61|467.61|465.41|0
1645560760000|2022-02-22 20:12:40|468.23|466.03|468.02|465.82|468.33|466.13|467.81|465.61|0
1645560770000|2022-02-22 20:12:50|468.64|466.44|468.43|466.23|468.64|466.44|468.23|466.03|0
1645560780000|2022-02-22 20:13:00|468.02|465.82|468.43|466.23|468.43|466.23|468.02|465.82|0
1645560790000|2022-02-22 20:13:10|468.85|466.65|467.81|465.61|469.47|467.27|467.81|465.61|0
1645560800000|2022-02-22 20:13:20|467.4|465.2|466.06|463.86|467.4|465.2|466.06|463.86|0
1645560810000|2022-02-22 20:13:30|465.96|463.76|465.75|463.55|465.96|463.76|465.34|463.14|0
1645560820000|2022-02-22 20:13:40|465.44|463.24|466.16|463.96|466.58|464.38|465.44|463.24|0
1645560830000|2022-02-22 20:13:50|466.57|464.37|468.02|465.82|468.02|465.82|466.57|464.37|0
1645560840000|2022-02-22 20:14:00|468.43|466.23|469.47|467.27|469.47|467.27|468.43|466.23|0
1645560850000|2022-02-22 20:14:10|468.85|466.65|468.85|466.65|468.85|466.65|468.02|465.82|0
1645560860000|2022-02-22 20:14:20|469.05|466.85|469.05|466.85|469.05|466.85|468.85|466.65|0
1645560870000|2022-02-22 20:14:30|469.88|467.68|470.5|468.3|470.5|468.3|469.47|467.27|0
1645560880000|2022-02-22 20:14:40|471.12|468.92|470.92|468.72|471.33|469.13|470.92|468.72|0
1645560890000|2022-02-22 20:14:50|470.5|468.3|470.71|468.51|470.71|468.51|470.5|468.3|0
1645560900000|2022-02-22 20:15:00|469.05|466.85|468.64|466.44|469.05|466.85|468.64|466.44|0
1645560910000|2022-02-22 20:15:10|467.92|465.72|467.61|465.41|467.92|465.72|467.19|464.99|0
1645560920000|2022-02-22 20:15:20|467.4|465.2|466.68|464.48|467.4|465.2|466.68|464.48|0
1645560930000|2022-02-22 20:15:30|466.57|464.37|466.16|463.96|466.57|464.37|465.54|463.34|0
1645560940000|2022-02-22 20:15:40|465.13|462.93|465.75|463.55|465.75|463.55|465.13|462.93|0
1645560950000|2022-02-22 20:15:50|465.65|463.45|465.54|463.34|466.16|463.96|465.54|463.34|0
1645560960000|2022-02-22 20:16:00|466.78|464.58|468.64|466.44|468.64|466.44|466.78|464.58|0
1645560970000|2022-02-22 20:16:10|468.85|466.65|469.88|467.68|469.88|467.68|468.85|466.65|0
1645560980000|2022-02-22 20:16:20|470.29|468.09|469.47|467.27|470.29|468.09|469.47|467.27|0
1645560990000|2022-02-22 20:16:30|470.09|467.89|469.88|467.68|470.92|468.72|469.88|467.68|0
1645561000000|2022-02-22 20:16:40|468.85|466.65|468.02|465.82|469.26|467.06|468.02|465.82|0
1645561010000|2022-02-22 20:16:50|467.19|464.99|468.02|465.82|468.02|465.82|466.78|464.58|0
1645561020000|2022-02-22 20:17:00|468.85|466.65|467.61|465.41|468.85|466.65|466.99|464.79|0
1645561030000|2022-02-22 20:17:10|467.19|464.99|467.19|464.99|467.19|464.99|466.89|464.69|0
1645561040000|2022-02-22 20:17:20|465.75|463.55|465.34|463.14|465.75|463.55|464.51|462.31|0
1645561050000|2022-02-22 20:17:30|465.13|462.93|465.95|463.75|465.95|463.75|465.13|462.93|0
1645561060000|2022-02-22 20:17:40|466.78|464.58|469.26|467.06|469.26|467.06|466.78|464.58|0
1645561070000|2022-02-22 20:17:50|469.99|467.79|470.4|468.2|470.4|468.2|469.47|467.27|0
1645561080000|2022-02-22 20:18:00|470.29|468.09|469.67|467.47|470.29|468.09|468.85|466.65|0
1645561090000|2022-02-22 20:18:10|470.29|468.09|469.88|467.68|470.29|468.09|469.26|467.06|0
1645561100000|2022-02-22 20:18:20|469.67|467.47|472.47|470.27|472.47|470.27|469.67|467.47|0
1645561110000|2022-02-22 20:18:30|471.95|469.75|474.03|471.83|474.03|471.83|471.95|469.75|0
1645561120000|2022-02-22 20:18:40|474.65|472.45|474.44|472.24|474.86|472.66|474.24|472.04|0
1645561130000|2022-02-22 20:18:50|473.82|471.62|474.65|472.45|474.65|472.45|473.82|471.62|0
1645561140000|2022-02-22 20:19:00|474.44|472.24|474.34|472.14|474.44|472.24|472.57|470.37|0
1645561150000|2022-02-22 20:19:10|474.65|472.45|474.23|472.03|474.86|472.66|474.23|472.03|0
1645561160000|2022-02-22 20:19:20|474.44|472.24|474.86|472.66|474.86|472.66|474.34|472.14|0
1645561170000|2022-02-22 20:19:30|474.44|472.24|474.03|471.83|474.65|472.45|474.03|471.83|0
1645561180000|2022-02-22 20:19:40|474.97|472.77|475.07|472.87|475.69|473.49|474.97|472.77|0
1645561190000|2022-02-22 20:19:50|474.44|472.24|473.4|471.2|474.44|472.24|473.4|471.2|0
1645561200000|2022-02-22 20:20:00|474.44|472.24|474.44|472.24|474.44|472.24|473.61|471.41|0
1645561210000|2022-02-22 20:20:10|473.93|471.73|474.86|472.66|474.86|472.66|473.93|471.73|0
1645561220000|2022-02-22 20:20:20|475.9|473.7|475.27|473.07|476.11|473.91|475.27|473.07|0
1645561230000|2022-02-22 20:20:30|474.13|471.93|475.07|472.87|475.27|473.07|474.13|471.93|0
1645561240000|2022-02-22 20:20:40|474.03|471.83|474.03|471.83|474.34|472.14|473.82|471.62|0
1645561250000|2022-02-22 20:20:50|473.82|471.62|473.61|471.41|473.82|471.62|473.61|471.41|0
1645561260000|2022-02-22 20:21:00|473.51|471.31|471.95|469.75|473.51|471.31|471.12|468.92|0
1645561270000|2022-02-22 20:21:10|472.06|469.86|471.12|468.92|472.06|469.86|471.12|468.92|0
1645561280000|2022-02-22 20:21:20|470.82|468.62|471.74|469.54|471.74|469.54|470.82|468.62|0
1645561290000|2022-02-22 20:21:30|471.33|469.13|472.57|470.37|472.57|470.37|471.23|469.03|0
1645561300000|2022-02-22 20:21:40|472.27|470.07|472.37|470.17|472.99|470.79|472.27|470.07|0
1645561310000|2022-02-22 20:21:50|474.13|471.93|474.65|472.45|474.65|472.45|474.13|471.93|0
1645561320000|2022-02-22 20:22:00|474.44|472.24|475.27|473.07|475.27|473.07|474.03|471.83|0
1645561330000|2022-02-22 20:22:10|474.44|472.24|473.61|471.41|474.44|472.24|473.61|471.41|0
1645561340000|2022-02-22 20:22:20|474.03|471.83|474.65|472.45|475.07|472.87|474.03|471.83|0
1645561350000|2022-02-22 20:22:30|474.23|472.03|474.23|472.03|474.23|472.03|474.23|472.03|0
1645561360000|2022-02-22 20:22:40|474.03|471.83|473.61|471.41|474.23|472.03|473.61|471.41|0
1645561370000|2022-02-22 20:22:50|474.23|472.03|474.86|472.66|475.07|472.87|474.23|472.03|0
1645561380000|2022-02-22 20:23:00|475.07|472.87|477.77|475.57|477.77|475.57|475.07|472.87|0
1645561390000|2022-02-22 20:23:10|477.67|475.47|477.77|475.57|477.77|475.57|477.56|475.36|0
1645561400000|2022-02-22 20:23:20|477.98|475.78|477.98|475.78|477.98|475.78|477.77|475.57|0
1645561410000|2022-02-22 20:23:30|477.56|475.36|478.19|475.99|478.19|475.99|477.56|475.36|0
1645561420000|2022-02-22 20:23:40|478.81|476.61|479.02|476.82|479.86|477.66|478.81|476.61|0
1645561430000|2022-02-22 20:23:50|479.23|477.03|479.23|477.03|479.44|477.24|479.23|477.03|0
1645561440000|2022-02-22 20:24:00|479.86|477.66|479.44|477.24|480.48|478.28|479.44|477.24|0
1645561450000|2022-02-22 20:24:10|479.65|477.45|479.23|477.03|479.86|477.66|479.23|477.03|0
1645561460000|2022-02-22 20:24:20|479.02|476.82|479.23|477.03|479.23|477.03|478.81|476.61|0
1645561470000|2022-02-22 20:24:30|479.65|477.45|479.23|477.03|479.65|477.45|479.02|476.82|0
1645561480000|2022-02-22 20:24:40|479.02|476.82|478.4|476.2|479.02|476.82|478.4|476.2|0
1645561490000|2022-02-22 20:24:50|478.19|475.99|478.4|476.2|478.4|476.2|477.56|475.36|0
1645561500000|2022-02-22 20:25:00|478.71|476.51|477.98|475.78|478.81|476.61|477.98|475.78|0
1645561510000|2022-02-22 20:25:10|477.56|475.36|478.4|476.2|478.6|476.4|477.56|475.36|0
1645561520000|2022-02-22 20:25:20|478.19|475.99|477.35|475.15|478.19|475.99|476.73|474.53|0
1645561530000|2022-02-22 20:25:30|477.15|474.95|477.35|475.15|478.19|475.99|477.15|474.95|0
1645561540000|2022-02-22 20:25:40|477.77|475.57|478.6|476.4|478.6|476.4|477.56|475.36|0
1645561550000|2022-02-22 20:25:50|478.09|475.89|476.52|474.32|478.09|475.89|476.52|474.32|0
1645561560000|2022-02-22 20:26:00|477.15|474.95|474.86|472.66|477.15|474.95|474.86|472.66|0
1645561570000|2022-02-22 20:26:10|474.44|472.24|476.1|473.9|476.1|473.9|474.44|472.24|0
1645561580000|2022-02-22 20:26:20|475.9|473.7|475.06|472.86|476.1|473.9|475.06|472.86|0
1645561590000|2022-02-22 20:26:30|474.23|472.03|474.44|472.24|474.65|472.45|474.23|472.03|0
1645561600000|2022-02-22 20:26:40|475.06|472.86|475.38|473.18|475.38|473.18|474.86|472.66|0
1645561610000|2022-02-22 20:26:50|476|473.8|474.65|472.45|476|473.8|474.65|472.45|0
1645561620000|2022-02-22 20:27:00|475.69|473.49|474.86|472.66|475.69|473.49|474.13|471.93|0
1645561630000|2022-02-22 20:27:10|475.69|473.49|475.06|472.86|475.69|473.49|474.86|472.66|0
1645561640000|2022-02-22 20:27:20|475.48|473.28|475.06|472.86|475.69|473.49|475.06|472.86|0
1645561650000|2022-02-22 20:27:30|474.44|472.24|475.06|472.86|475.06|472.86|474.44|472.24|0
1645561660000|2022-02-22 20:27:40|474.86|472.66|474.96|472.76|474.96|472.76|474.65|472.45|0
1645561670000|2022-02-22 20:27:50|474.86|472.66|473.19|470.99|474.86|472.66|472.99|470.79|0
1645561680000|2022-02-22 20:28:00|471.74|469.54|469.88|467.68|471.74|469.54|469.88|467.68|0
1645561690000|2022-02-22 20:28:10|468.84|466.64|468.22|466.02|468.84|466.64|468.22|466.02|0
1645561700000|2022-02-22 20:28:20|468.64|466.44|468.02|465.82|468.64|466.44|468.02|465.82|0
1645561710000|2022-02-22 20:28:30|468.64|466.44|470.08|467.88|470.71|468.51|468.64|466.44|0
1645561720000|2022-02-22 20:28:40|470.5|468.3|471.33|469.13|471.33|469.13|470.08|467.88|0
1645561730000|2022-02-22 20:28:50|471.12|468.92|471.74|469.54|471.95|469.75|471.12|468.92|0
1645561740000|2022-02-22 20:29:00|471.95|469.75|472.16|469.96|472.36|470.16|471.95|469.75|0
1645561750000|2022-02-22 20:29:10|471.95|469.75|470.7|468.5|471.95|469.75|470.7|468.5|0
1645561760000|2022-02-22 20:29:20|470.5|468.3|471.33|469.13|471.33|469.13|469.88|467.68|0
1645561770000|2022-02-22 20:29:30|470.91|468.71|470.7|468.5|470.91|468.71|470.08|467.88|0
1645561780000|2022-02-22 20:29:40|470.91|468.71|471.33|469.13|471.33|469.13|470.91|468.71|0
1645561790000|2022-02-22 20:29:50|471.53|469.33|473.4|471.2|473.4|471.2|471.53|469.33|0
1645561800000|2022-02-22 20:30:00|473.19|470.99|474.85|472.65|476.31|474.11|473.19|470.99|0
1645561810000|2022-02-22 20:30:10|476.1|473.9|477.04|474.84|477.04|474.84|476.1|473.9|0
1645561820000|2022-02-22 20:30:20|477.35|475.15|478.39|476.19|478.39|476.19|476.73|474.53|0
1645561830000|2022-02-22 20:30:30|477.56|475.36|479.65|477.45|479.65|477.45|477.56|475.36|0
1645561840000|2022-02-22 20:30:40|480.69|478.49|480.9|478.7|481.53|479.33|480.69|478.49|0
1645561850000|2022-02-22 20:30:50|480.27|478.07|479.86|477.66|480.27|478.07|479.44|477.24|0
1645561860000|2022-02-22 20:31:00|480.48|478.28|478.81|476.61|480.48|478.28|478.81|476.61|0
1645561870000|2022-02-22 20:31:10|478.6|476.4|478.81|476.61|478.81|476.61|477.35|475.15|0
1645561880000|2022-02-22 20:31:20|479.02|476.82|477.56|475.36|479.02|476.82|477.56|475.36|0
1645561890000|2022-02-22 20:31:30|478.6|476.4|479.02|476.82|479.65|477.45|478.6|476.4|0
1645561900000|2022-02-22 20:31:40|479.65|477.45|479.65|477.45|479.65|477.45|479.44|477.24|0
1645561910000|2022-02-22 20:31:50|480.06|477.86|479.44|477.24|480.06|477.86|479.44|477.24|0
1645561920000|2022-02-22 20:32:00|479.02|476.82|480.69|478.49|480.69|478.49|479.02|476.82|0
1645561930000|2022-02-22 20:32:10|479.96|477.76|479.85|477.65|480.17|477.97|479.44|477.24|0
1645561940000|2022-02-22 20:32:20|480.06|477.86|479.44|477.24|480.8|478.6|479.44|477.24|0
1645561950000|2022-02-22 20:32:30|479.23|477.03|478.6|476.4|479.23|477.03|478.6|476.4|0
1645561960000|2022-02-22 20:32:40|476.93|474.73|476.73|474.53|477.35|475.15|476.73|474.53|0
1645561970000|2022-02-22 20:32:50|476.93|474.73|476.52|474.32|476.93|474.73|476.52|474.32|0
1645561980000|2022-02-22 20:33:00|474.85|472.65|474.65|472.45|475.06|472.86|474.65|472.45|0
1645561990000|2022-02-22 20:33:10|474.85|472.65|475.27|473.07|475.69|473.49|474.85|472.65|0
1645562000000|2022-02-22 20:33:20|476.83|474.63|477.98|475.78|477.98|475.78|476.83|474.63|0
1645562010000|2022-02-22 20:33:30|477.56|475.36|478.81|476.61|478.81|476.61|477.56|475.36|0
1645562020000|2022-02-22 20:33:40|477.56|475.36|478.81|476.61|478.81|476.61|477.56|475.36|0
1645562030000|2022-02-22 20:33:50|477.88|475.68|477.77|475.57|477.98|475.78|477.77|475.57|0
1645562040000|2022-02-22 20:34:00|477.35|475.15|475.69|473.49|477.35|475.15|475.69|473.49|0
1645562050000|2022-02-22 20:34:10|475.59|473.39|475.06|472.86|475.59|473.39|475.06|472.86|0
1645562060000|2022-02-22 20:34:20|475.27|473.07|476.31|474.11|476.42|474.22|475.06|472.86|0
1645562070000|2022-02-22 20:34:30|475.69|473.49|475.69|473.49|475.69|473.49|475.06|472.86|0
1645562080000|2022-02-22 20:34:40|475.89|473.69|476.73|474.53|476.73|474.53|475.48|473.28|0
1645562090000|2022-02-22 20:34:50|477.14|474.94|475.48|473.28|477.14|474.94|475.48|473.28|0
1645562100000|2022-02-22 20:35:00|475.69|473.49|475.06|472.86|476.1|473.9|475.06|472.86|0
1645562110000|2022-02-22 20:35:10|474.85|472.65|475.06|472.86|475.69|473.49|474.85|472.65|0
1645562120000|2022-02-22 20:35:20|474.65|472.45|474.65|472.45|475.06|472.86|474.23|472.03|0
1645562130000|2022-02-22 20:35:30|474.44|472.24|474.65|472.45|474.65|472.45|474.23|472.03|0
1645562140000|2022-02-22 20:35:40|474.85|472.65|474.23|472.03|475.06|472.86|474.23|472.03|0
1645562150000|2022-02-22 20:35:50|474.02|471.82|474.02|471.82|474.02|471.82|474.02|471.82|0
1645562160000|2022-02-22 20:36:00|472.98|470.78|474.23|472.03|474.23|472.03|472.36|470.16|0
1645562170000|2022-02-22 20:36:10|474.02|471.82|476.31|474.11|476.31|474.11|474.02|471.82|0
1645562180000|2022-02-22 20:36:20|477.56|475.36|479.02|476.82|479.02|476.82|477.56|475.36|0
1645562190000|2022-02-22 20:36:30|480.06|477.86|478.39|476.19|480.06|477.86|478.39|476.19|0
1645562200000|2022-02-22 20:36:40|477.98|475.78|476.93|474.73|477.98|475.78|476.52|474.32|0
1645562210000|2022-02-22 20:36:50|475.48|473.28|477.14|474.94|477.14|474.94|475.48|473.28|0
1645562220000|2022-02-22 20:37:00|476.73|474.53|477.25|475.05|477.25|475.05|476.73|474.53|0
1645562230000|2022-02-22 20:37:10|477.14|474.94|477.77|475.57|478.18|475.98|477.14|474.94|0
1645562240000|2022-02-22 20:37:20|476.73|474.53|478.81|476.61|478.81|476.61|476.73|474.53|0
1645562250000|2022-02-22 20:37:30|479.02|476.82|478.6|476.4|479.02|476.82|478.6|476.4|0
1645562260000|2022-02-22 20:37:40|478.18|475.98|477.98|475.78|478.18|475.98|477.46|475.26|0
1645562270000|2022-02-22 20:37:50|477.56|475.36|476.73|474.53|477.56|475.36|476.73|474.53|0
1645562280000|2022-02-22 20:38:00|476.52|474.32|476.73|474.53|477.35|475.15|476.31|474.11|0
1645562290000|2022-02-22 20:38:10|476.52|474.32|475.89|473.69|476.52|474.32|475.89|473.69|0
1645562300000|2022-02-22 20:38:20|476.52|474.32|475.48|473.28|476.52|474.32|475.48|473.28|0
1645562310000|2022-02-22 20:38:30|475.68|473.48|477.35|475.15|477.35|475.15|475.68|473.48|0
1645562320000|2022-02-22 20:38:40|477.56|475.36|477.14|474.94|478.39|476.19|477.14|474.94|0
1645562330000|2022-02-22 20:38:50|476.72|474.52|476.31|474.11|477.46|475.26|476.31|474.11|0
1645562340000|2022-02-22 20:39:00|476.1|473.9|474.64|472.44|476.42|474.22|474.64|472.44|0
1645562350000|2022-02-22 20:39:10|475.06|472.86|475.68|473.48|475.68|473.48|475.06|472.86|0
1645562360000|2022-02-22 20:39:20|476.31|474.11|476.1|473.9|476.52|474.32|476.1|473.9|0
1645562370000|2022-02-22 20:39:30|475.89|473.69|474.85|472.65|475.89|473.69|474.64|472.44|0
1645562380000|2022-02-22 20:39:40|475.06|472.86|475.89|473.69|475.89|473.69|474.85|472.65|0
1645562390000|2022-02-22 20:39:50|475.06|472.86|473.61|471.41|475.06|472.86|473.61|471.41|0
1645562400000|2022-02-22 20:40:00|473.4|471.2|474.75|472.55|474.75|472.55|473.4|471.2|0
1645562410000|2022-02-22 20:40:10|475.68|473.48|475.68|473.48|475.68|473.48|475.27|473.07|0
1645562420000|2022-02-22 20:40:20|476.31|474.11|476.1|473.9|476.31|474.11|476.1|473.9|0
1645562430000|2022-02-22 20:40:30|476.31|474.11|476.52|474.32|476.72|474.52|476.31|474.11|0
1645562440000|2022-02-22 20:40:40|476.1|473.9|476.52|474.32|476.52|474.32|476.1|473.9|0
1645562450000|2022-02-22 20:40:50|476.72|474.52|475.89|473.69|476.72|474.52|475.89|473.69|0
1645562460000|2022-02-22 20:41:00|478.29|476.09|478.18|475.98|478.29|476.09|477.97|475.77|0
1645562470000|2022-02-22 20:41:10|478.81|476.61|477.77|475.57|478.81|476.61|477.14|474.94|0
1645562480000|2022-02-22 20:41:20|477.56|475.36|474.64|472.44|477.56|475.36|474.64|472.44|0
1645562490000|2022-02-22 20:41:30|474.44|472.24|474.64|472.44|474.64|472.44|473.6|471.4|0
1645562500000|2022-02-22 20:41:40|474.23|472.03|474.44|472.24|475.27|473.07|474.23|472.03|0
1645562510000|2022-02-22 20:41:50|474.64|472.44|476.31|474.11|476.31|474.11|474.64|472.44|0
1645562520000|2022-02-22 20:42:00|475.68|473.48|479.85|477.65|479.85|477.65|475.68|473.48|0
1645562530000|2022-02-22 20:42:10|479.43|477.23|480.69|478.49|480.69|478.49|479.23|477.03|0
1645562540000|2022-02-22 20:42:20|480.06|477.86|483.2|481|483.2|481|480.06|477.86|0
1645562550000|2022-02-22 20:42:30|483.83|481.63|482.99|480.79|483.83|481.63|482.99|480.79|0
1645562560000|2022-02-22 20:42:40|482.78|480.58|482.78|480.58|482.78|480.58|482.57|480.37|0
1645562570000|2022-02-22 20:42:50|482.57|480.37|482.36|480.16|482.78|480.58|482.26|480.06|0
1645562580000|2022-02-22 20:43:00|482.57|480.37|485.5|483.3|485.5|483.3|482.57|480.37|0
1645562590000|2022-02-22 20:43:10|484.87|482.67|485.5|483.3|485.92|483.72|484.87|482.67|0
1645562600000|2022-02-22 20:43:20|485.08|482.88|484.24|482.04|485.08|482.88|484.24|482.04|0
1645562610000|2022-02-22 20:43:30|483.41|481.21|482.78|480.58|483.83|481.63|482.78|480.58|0
1645562620000|2022-02-22 20:43:40|482.68|480.48|482.99|480.79|483.41|481.21|482.68|480.48|0
1645562630000|2022-02-22 20:43:50|482.36|480.16|483.2|481|483.83|481.63|482.36|480.16|0
1645562640000|2022-02-22 20:44:00|483.62|481.42|485.5|483.3|485.5|483.3|483.62|481.42|0
1645562650000|2022-02-22 20:44:10|485.71|483.51|485.5|483.3|485.92|483.72|485.29|483.09|0
1645562660000|2022-02-22 20:44:20|484.87|482.67|484.03|481.83|484.87|482.67|484.03|481.83|0
1645562670000|2022-02-22 20:44:30|483.82|481.62|483.82|481.62|484.03|481.83|483.62|481.42|0
1645562680000|2022-02-22 20:44:40|483.72|481.52|484.03|481.83|484.03|481.83|483.62|481.42|0
1645562690000|2022-02-22 20:44:50|484.24|482.04|484.45|482.25|484.98|482.78|484.24|482.04|0
1645562700000|2022-02-22 20:45:00|486.34|484.14|485.92|483.72|486.97|484.77|485.92|483.72|0
1645562710000|2022-02-22 20:45:10|486.55|484.35|486.24|484.04|487.39|485.19|485.92|483.72|0
1645562720000|2022-02-22 20:45:20|486.13|483.93|485.5|483.3|486.13|483.93|485.08|482.88|0
1645562730000|2022-02-22 20:45:30|485.71|483.51|485.5|483.3|485.92|483.72|485.08|482.88|0
1645562740000|2022-02-22 20:45:40|486.13|483.93|486.97|484.77|486.97|484.77|486.13|483.93|0
1645562750000|2022-02-22 20:45:50|486.76|484.56|485.5|483.3|486.76|484.56|485.5|483.3|0
1645562760000|2022-02-22 20:46:00|485.08|482.88|486.76|484.56|486.97|484.77|485.08|482.88|0
1645562770000|2022-02-22 20:46:10|486.97|484.77|485.61|483.41|487.39|485.19|485.61|483.41|0
1645562780000|2022-02-22 20:46:20|485.5|483.3|486.76|484.56|486.76|484.56|485.5|483.3|0
1645562790000|2022-02-22 20:46:30|488.23|486.03|489.49|487.29|489.49|487.29|488.23|486.03|0
1645562800000|2022-02-22 20:46:40|489.92|487.72|488.23|486.03|489.92|487.72|488.23|486.03|0
1645562810000|2022-02-22 20:46:50|488.44|486.24|488.65|486.45|489.28|487.08|488.44|486.24|0
1645562820000|2022-02-22 20:47:00|489.49|487.29|488.65|486.45|489.49|487.29|488.02|485.82|0
1645562830000|2022-02-22 20:47:10|488.23|486.03|487.39|485.19|488.23|486.03|486.97|484.77|0
1645562840000|2022-02-22 20:47:20|487.6|485.4|489.07|486.87|489.07|486.87|486.97|484.77|0
1645562850000|2022-02-22 20:47:30|490.55|488.35|489.92|487.72|490.97|488.77|489.92|487.72|0
1645562860000|2022-02-22 20:47:40|489.49|487.29|488.86|486.66|489.49|487.29|488.86|486.66|0
1645562870000|2022-02-22 20:47:50|488.44|486.24|487.18|484.98|488.44|486.24|487.18|484.98|0
1645562880000|2022-02-22 20:48:00|487.81|485.61|487.39|485.19|487.81|485.61|487.29|485.09|0
1645562890000|2022-02-22 20:48:10|487.6|485.4|488.23|486.03|488.23|486.03|487.18|484.98|0
1645562900000|2022-02-22 20:48:20|488.65|486.45|490.13|487.93|490.34|488.14|488.65|486.45|0
1645562910000|2022-02-22 20:48:30|489.92|487.72|489.92|487.72|490.13|487.93|489.92|487.72|0
1645562920000|2022-02-22 20:48:40|490.13|487.93|490.97|488.77|490.97|488.77|490.13|487.93|0
1645562930000|2022-02-22 20:48:50|490.34|488.14|489.91|487.71|490.34|488.14|489.91|487.71|0
1645562940000|2022-02-22 20:49:00|488.65|486.45|490.13|487.93|490.13|487.93|488.65|486.45|0
1645562950000|2022-02-22 20:49:10|489.49|487.29|489.49|487.29|489.49|487.29|488.65|486.45|0
1645562960000|2022-02-22 20:49:20|489.91|487.71|491.18|488.98|491.18|488.98|489.91|487.71|0
1645562970000|2022-02-22 20:49:30|490.97|488.77|490.55|488.35|491.39|489.19|490.55|488.35|0
1645562980000|2022-02-22 20:49:40|490.13|487.93|489.49|487.29|491.29|489.09|489.49|487.29|0
1645562990000|2022-02-22 20:49:50|489.81|487.61|490.45|488.25|490.45|488.25|489.81|487.61|0
1645563000000|2022-02-22 20:50:00|497.73|495.53|495.72|493.52|497.94|495.74|495.72|493.52|0
1645563010000|2022-02-22 20:50:10|496.04|493.84|497.52|495.32|498.58|496.38|496.04|493.84|0
1645563020000|2022-02-22 20:50:20|497.42|495.22|498.27|496.07|498.37|496.17|497.42|495.22|0
1645563030000|2022-02-22 20:50:30|498.48|496.28|498.15|495.95|498.48|496.28|496.88|494.68|0
1645563040000|2022-02-22 20:50:40|498.37|496.17|497.52|495.32|499|496.8|497.52|495.32|0
1645563050000|2022-02-22 20:50:50|495.61|493.41|495.4|493.2|495.61|493.41|495.4|493.2|0
1645563060000|2022-02-22 20:51:00|496.04|493.84|498.79|496.59|498.79|496.59|496.04|493.84|0
1645563070000|2022-02-22 20:51:10|499.22|497.02|499|496.8|499.43|497.23|499|496.8|0
1645563080000|2022-02-22 20:51:20|499.64|497.44|498.15|495.95|499.64|497.44|498.15|495.95|0
1645563090000|2022-02-22 20:51:30|498.05|495.85|497.94|495.74|498.15|495.95|497.94|495.74|0
1645563100000|2022-02-22 20:51:40|498.58|496.38|498.37|496.17|498.58|496.38|497.73|495.53|0
1645563110000|2022-02-22 20:51:50|498.79|496.59|497.94|495.74|498.79|496.59|497.94|495.74|0
1645563120000|2022-02-22 20:52:00|500.06|497.86|500.28|498.08|500.28|498.08|499.21|497.01|0
1645563130000|2022-02-22 20:52:10|500.06|497.86|500.6|498.4|500.7|498.5|500.06|497.86|0
1645563140000|2022-02-22 20:52:20|500.91|498.71|500.06|497.86|501.55|499.35|500.06|497.86|0
1645563150000|2022-02-22 20:52:30|500.28|498.08|500.81|498.61|500.81|498.61|499.85|497.65|0
1645563160000|2022-02-22 20:52:40|500.7|498.5|499.64|497.44|501.13|498.93|499.64|497.44|0
1645563170000|2022-02-22 20:52:50|499.21|497.01|498.79|496.59|499.85|497.65|498.79|496.59|0
1645563180000|2022-02-22 20:53:00|499.21|497.01|500.28|498.08|500.28|498.08|499.21|497.01|0
1645563190000|2022-02-22 20:53:10|500.06|497.86|501.55|499.35|501.55|499.35|500.06|497.86|0
1645563200000|2022-02-22 20:53:20|501.34|499.14|502.4|500.2|502.4|500.2|501.34|499.14|0
1645563210000|2022-02-22 20:53:30|502.19|499.99|503.04|500.84|503.04|500.84|502.19|499.99|0
1645563220000|2022-02-22 20:53:40|502.4|500.2|502.4|500.2|502.4|500.2|502.19|499.99|0
1645563230000|2022-02-22 20:53:50|502.51|500.31|501.55|499.35|502.51|500.31|501.55|499.35|0
1645563240000|2022-02-22 20:54:00|501.34|499.14|501.55|499.35|501.55|499.35|500.7|498.5|0
1645563250000|2022-02-22 20:54:10|500.91|498.71|499.64|497.44|500.91|498.71|499.64|497.44|0
1645563260000|2022-02-22 20:54:20|500.91|498.71|501.98|499.78|501.98|499.78|500.91|498.71|0
1645563270000|2022-02-22 20:54:30|501.55|499.35|502.61|500.41|502.83|500.63|501.55|499.35|0
1645563280000|2022-02-22 20:54:40|500.28|498.08|502.61|500.41|502.61|500.41|500.28|498.08|0
1645563290000|2022-02-22 20:54:50|501.55|499.35|500.7|498.5|501.55|499.35|500.7|498.5|0
1645563300000|2022-02-22 20:55:00|498.79|496.59|495.82|493.62|498.79|496.59|495.82|493.62|0
1645563310000|2022-02-22 20:55:10|494.13|491.93|490.33|488.13|494.13|491.93|490.33|488.13|0
1645563320000|2022-02-22 20:55:20|492.02|489.82|493.29|491.09|493.29|491.09|492.02|489.82|0
1645563330000|2022-02-22 20:55:30|493.92|491.72|492.65|490.45|493.92|491.72|492.65|490.45|0
1645563340000|2022-02-22 20:55:40|493.71|491.51|493.5|491.3|494.34|492.14|493.5|491.3|0
1645563350000|2022-02-22 20:55:50|492.65|490.45|492.23|490.03|492.65|490.45|492.02|489.82|0
1645563360000|2022-02-22 20:56:00|493.08|490.88|494.34|492.14|494.98|492.78|493.08|490.88|0
1645563370000|2022-02-22 20:56:10|494.98|492.78|495.4|493.2|495.61|493.41|494.98|492.78|0
1645563380000|2022-02-22 20:56:20|496.46|494.26|497.31|495.11|497.31|495.11|496.46|494.26|0
1645563390000|2022-02-22 20:56:30|496.67|494.47|495.61|493.41|496.88|494.68|495.61|493.41|0
1645563400000|2022-02-22 20:56:40|493.92|491.72|494.13|491.93|494.13|491.93|493.29|491.09|0
1645563410000|2022-02-22 20:56:50|495.3|493.1|495.4|493.2|496.25|494.05|495.3|493.1|0
1645563420000|2022-02-22 20:57:00|496.25|494.05|496.03|493.83|496.25|494.05|495.82|493.62|0
1645563430000|2022-02-22 20:57:10|494.98|492.78|495.61|493.41|495.61|493.41|494.98|492.78|0
1645563440000|2022-02-22 20:57:20|495.82|493.62|495.61|493.41|496.03|493.83|495.61|493.41|0
1645563450000|2022-02-22 20:57:30|495.4|493.2|494.77|492.57|495.4|493.2|494.55|492.35|0
1645563460000|2022-02-22 20:57:40|494.55|492.35|494.13|491.93|494.55|492.35|493.29|491.09|0
1645563470000|2022-02-22 20:57:50|493.29|491.09|493.08|490.88|493.5|491.3|493.08|490.88|0
1645563480000|2022-02-22 20:58:00|494.13|491.93|493.5|491.3|494.34|492.14|493.5|491.3|0
1645563490000|2022-02-22 20:58:10|494.77|492.57|493.5|491.3|494.77|492.57|493.5|491.3|0
1645563500000|2022-02-22 20:58:20|493.71|491.51|494.34|492.14|494.55|492.35|493.71|491.51|0
1645563510000|2022-02-22 20:58:30|494.98|492.78|492.86|490.66|494.98|492.78|492.86|490.66|0
1645563520000|2022-02-22 20:58:40|493.5|491.3|492.65|490.45|493.5|491.3|492.65|490.45|0
1645563530000|2022-02-22 20:58:50|492.86|490.66|492.44|490.24|492.86|490.66|492.44|490.24|0
1645563540000|2022-02-22 20:59:00|493.5|491.3|493.71|491.51|493.71|491.51|493.5|491.3|0
1645563550000|2022-02-22 20:59:10|492.65|490.45|489.91|487.71|492.65|490.45|489.91|487.71|0
1645563560000|2022-02-22 20:59:20|490.33|488.13|491.39|489.19|491.39|489.19|490.33|488.13|0
1645563570000|2022-02-22 20:59:30|490.97|488.77|490.75|488.55|491.39|489.19|490.75|488.55|0
1645563580000|2022-02-22 20:59:40|490.54|488.34|490.33|488.13|490.54|488.34|490.33|488.13|0
1645563590000|2022-02-22 20:59:50|490.12|487.92|489.49|487.29|490.12|487.92|489.49|487.29|0
1645563600000|2022-02-22 21:00:00|489.91|487.71|488.44|486.24|489.91|487.71|488.44|486.24|0
1645563610000|2022-02-22 21:00:10|487.39|485.19|486.76|484.56|487.39|485.19|486.76|484.56|0
1645563620000|2022-02-22 21:00:20|486.97|484.77|486.34|484.14|486.97|484.77|486.34|484.14|0
1645563630000|2022-02-22 21:00:30|485.71|483.51|485.08|482.88|485.71|483.51|485.08|482.88|0
1645563640000|2022-02-22 21:00:40|483.82|481.62|483.4|481.2|483.82|481.62|483.4|481.2|0
1645563650000|2022-02-22 21:00:50|482.56|480.36|482.77|480.57|482.98|480.78|482.35|480.15|0
1645563660000|2022-02-22 21:01:00|482.35|480.15|482.98|480.78|482.98|480.78|482.14|479.94|0
1645563670000|2022-02-22 21:01:10|482.35|480.15|481.31|479.11|482.35|480.15|481.31|479.11|0
1645563680000|2022-02-22 21:01:20|481.73|479.53|478.8|476.6|481.73|479.53|478.8|476.6|0
1645563690000|2022-02-22 21:01:30|479.01|476.81|479.64|477.44|479.64|477.44|479.01|476.81|0
1645563700000|2022-02-22 21:01:40|480.05|477.85|478.38|476.18|480.05|477.85|478.38|476.18|0
1645563710000|2022-02-22 21:01:50|477.55|475.35|476.72|474.52|477.55|475.35|476.51|474.31|0
1645563720000|2022-02-22 21:02:00|476.93|474.73|477.55|475.35|477.55|475.35|476.72|474.52|0
1645563730000|2022-02-22 21:02:10|477.76|475.56|477.76|475.56|477.76|475.56|477.55|475.35|0
1645563740000|2022-02-22 21:02:20|477.97|475.77|478.18|475.98|478.59|476.39|477.97|475.77|0
1645563750000|2022-02-22 21:02:30|478.59|476.39|477.97|475.77|478.59|476.39|477.97|475.77|0
1645563760000|2022-02-22 21:02:40|478.59|476.39|477.34|475.14|478.8|476.6|477.34|475.14|0
1645563770000|2022-02-22 21:02:50|477.76|475.56|478.59|476.39|478.59|476.39|477.76|475.56|0
1645563780000|2022-02-22 21:03:00|478.18|475.98|478.59|476.39|478.59|476.39|478.18|475.98|0
1645563790000|2022-02-22 21:03:10|478.38|476.18|478.18|475.98|478.38|476.18|478.18|475.98|0
1645563800000|2022-02-22 21:03:20|478.08|475.88|477.13|474.93|478.18|475.98|477.13|474.93|0
1645563810000|2022-02-22 21:03:30|476.72|474.52|476.3|474.1|476.72|474.52|476.3|474.1|0
1645563820000|2022-02-22 21:03:40|476.09|473.89|476.09|473.89|476.09|473.89|475.68|473.48|0
1645563830000|2022-02-22 21:03:50|475.88|473.68|476.72|474.52|476.72|474.52|475.68|473.48|0
1645563840000|2022-02-22 21:04:00|476.51|474.31|476.3|474.1|476.72|474.52|476.09|473.89|0
1645563850000|2022-02-22 21:04:10|476.51|474.31|476.72|474.52|477.13|474.93|476.51|474.31|0
1645563860000|2022-02-22 21:04:20|477.13|474.93|476.83|474.63|477.13|474.93|476.72|474.52|0
1645563870000|2022-02-22 21:04:30|476.41|474.21|476.72|474.52|476.72|474.52|476.41|474.21|0
1645563880000|2022-02-22 21:04:40|476.51|474.31|475.47|473.27|476.51|474.31|475.47|473.27|0
1645563890000|2022-02-22 21:04:50|475.26|473.06|474.84|472.64|475.26|473.06|474.84|472.64|0
1645563900000|2022-02-22 21:05:00|475.05|472.85|476.51|474.31|476.51|474.31|475.05|472.85|0
1645563910000|2022-02-22 21:05:10|476.92|474.72|475.88|473.68|476.92|474.72|475.88|473.68|0
1645563920000|2022-02-22 21:05:20|476.2|474|476.92|474.72|476.92|474.72|476.2|474|0
1645563930000|2022-02-22 21:05:30|477.24|475.04|477.55|475.35|477.76|475.56|477.24|475.04|0
1645563940000|2022-02-22 21:05:40|477.34|475.14|478.17|475.97|478.17|475.97|477.34|475.14|0
1645563950000|2022-02-22 21:05:50|477.97|475.77|477.76|475.56|477.97|475.77|477.55|475.35|0
1645563960000|2022-02-22 21:06:00|477.55|475.35|478.17|475.97|478.17|475.97|477.55|475.35|0
1645563970000|2022-02-22 21:06:10|478.8|476.6|478.8|476.6|479.01|476.81|478.8|476.6|0
1645563980000|2022-02-22 21:06:20|479.01|476.81|479.22|477.02|479.22|477.02|478.8|476.6|0
1645563990000|2022-02-22 21:06:30|479.43|477.23|479.64|477.44|479.64|477.44|479.43|477.23|0
1645564000000|2022-02-22 21:06:40|479.43|477.23|478.8|476.6|479.43|477.23|478.8|476.6|0
1645564010000|2022-02-22 21:06:50|479.01|476.81|479.22|477.02|479.22|477.02|479.01|476.81|0
1645564020000|2022-02-22 21:07:00|478.8|476.6|478.8|476.6|479.01|476.81|478.8|476.6|0
1645564030000|2022-02-22 21:07:10|478.91|476.71|479.22|477.02|479.22|477.02|478.8|476.6|0
1645564040000|2022-02-22 21:07:20|479.01|476.81|478.59|476.39|479.01|476.81|478.59|476.39|0
1645564050000|2022-02-22 21:07:30|478.38|476.18|478.38|476.18|478.38|476.18|478.17|475.97|0
1645564060000|2022-02-22 21:07:40|478.59|476.39|478.38|476.18|478.59|476.39|478.38|476.18|0
1645564070000|2022-02-22 21:07:50|478.17|475.97|477.97|475.77|478.17|475.97|477.76|475.56|0
1645564080000|2022-02-22 21:08:00|477.76|475.56|477.97|475.77|477.97|475.77|477.76|475.56|0
1645564090000|2022-02-22 21:08:10|477.76|475.56|477.87|475.67|477.97|475.77|477.76|475.56|0
1645564100000|2022-02-22 21:08:20|477.97|475.77|477.13|474.93|477.97|475.77|477.13|474.93|0
1645564110000|2022-02-22 21:08:30|476.92|474.72|477.13|474.93|477.13|474.93|476.72|474.52|0
1645564120000|2022-02-22 21:08:40|476.92|474.72|476.72|474.52|476.92|474.72|476.3|474.1|0
1645564130000|2022-02-22 21:08:50|476.51|474.31|476.62|474.42|476.62|474.42|476.51|474.31|0
1645564140000|2022-02-22 21:09:00|476.92|474.72|477.34|475.14|477.34|475.14|476.72|474.52|0
1645564150000|2022-02-22 21:09:10|477.13|474.93|476.72|474.52|477.13|474.93|476.72|474.52|0
1645564160000|2022-02-22 21:09:20|476.62|474.42|476.3|474.1|476.92|474.72|476.3|474.1|0
1645564170000|2022-02-22 21:09:30|476.09|473.89|475.47|473.27|476.09|473.89|475.47|473.27|0
1645564180000|2022-02-22 21:09:40|475.16|472.96|475.47|473.27|475.47|473.27|475.16|472.96|0
1645564190000|2022-02-22 21:09:50|475.67|473.47|475.78|473.58|475.78|473.58|475.67|473.47|0
1645564200000|2022-02-22 21:10:00|476.09|473.89|476.09|473.89|476.51|474.31|476.09|473.89|0
1645564210000|2022-02-22 21:10:10|476.51|474.31|476.3|474.1|476.51|474.31|476.3|474.1|0
1645564220000|2022-02-22 21:10:20|476.51|474.31|477.13|474.93|477.13|474.93|476.51|474.31|0
1645564230000|2022-02-22 21:10:30|477.34|475.14|476.71|474.51|477.34|475.14|476.71|474.51|0
1645564240000|2022-02-22 21:10:40|477.03|474.83|476.71|474.51|477.13|474.93|476.71|474.51|0
1645564250000|2022-02-22 21:10:50|476.92|474.72|476.71|474.51|476.92|474.72|476.71|474.51|0
1645564260000|2022-02-22 21:11:00|476.51|474.31|476.09|473.89|476.51|474.31|476.09|473.89|0
1645564270000|2022-02-22 21:11:10|476.3|474.1|476.71|474.51|476.71|474.51|476.3|474.1|0
1645564280000|2022-02-22 21:11:20|476.51|474.31|476.71|474.51|476.71|474.51|476.51|474.31|0
1645564290000|2022-02-22 21:11:30|476.51|474.31|476.51|474.31|476.71|474.51|476.51|474.31|0
1645564300000|2022-02-22 21:11:40|476.71|474.51|476.3|474.1|476.71|474.51|476.3|474.1|0
1645564310000|2022-02-22 21:11:50|476.51|474.31|477.13|474.93|477.13|474.93|476.51|474.31|0
1645564320000|2022-02-22 21:12:00|477.03|474.83|477.34|475.14|477.34|475.14|477.03|474.83|0
1645564330000|2022-02-22 21:12:10|476.71|474.51|476.82|474.62|476.82|474.62|476.71|474.51|0
1645564340000|2022-02-22 21:12:20|476.71|474.51|477.13|474.93|477.13|474.93|476.61|474.41|0
1645564350000|2022-02-22 21:12:30|477.03|474.83|477.55|475.35|477.55|475.35|477.03|474.83|0
1645564360000|2022-02-22 21:12:40|477.34|475.14|477.34|475.14|477.55|475.35|477.34|475.14|0
1645564380000|2022-02-22 21:13:00|477.45|475.25|476.92|474.72|477.45|475.25|476.92|474.72|0
1645564390000|2022-02-22 21:13:10|477.13|474.93|477.13|474.93|477.34|475.14|477.13|474.93|0
1645564400000|2022-02-22 21:13:20|476.92|474.72|476.61|474.41|476.92|474.72|476.51|474.31|0
1645564410000|2022-02-22 21:13:30|476.71|474.51|477.24|475.04|477.24|475.04|476.71|474.51|0
1645564420000|2022-02-22 21:13:40|477.13|474.93|476.92|474.72|477.13|474.93|476.92|474.72|0
1645564430000|2022-02-22 21:13:50|477.13|474.93|477.13|474.93|477.13|474.93|476.92|474.72|0
1645564440000|2022-02-22 21:14:00|477.34|475.14|477.13|474.93|477.34|475.14|477.13|474.93|0
1645564450000|2022-02-22 21:14:10|477.34|475.14|477.55|475.35|477.55|475.35|477.34|475.14|0
1645564460000|2022-02-22 21:14:20|476.92|474.72|477.34|475.14|477.34|475.14|476.92|474.72|0
1645564470000|2022-02-22 21:14:30|477.55|475.35|476.51|474.31|477.55|475.35|476.51|474.31|0
1645564480000|2022-02-22 21:14:40|476.3|474.1|476.71|474.51|476.71|474.51|476.3|474.1|0
1645564490000|2022-02-22 21:14:50|476.92|474.72|476.92|474.72|477.13|474.93|476.82|474.62|0
1645564530000|2022-02-22 21:15:30|477.01|474.21|477.22|474.42|477.22|474.42|477.01|474.21|0
1645564540000|2022-02-22 21:15:40|476.91|474.11|477.12|474.32|477.12|474.32|476.81|474.01|0
1645564550000|2022-02-22 21:15:50|477.01|474.21|476.8|474|477.01|474.21|476.8|474|0
1645564560000|2022-02-22 21:16:00|476.7|473.9|476.6|473.8|476.7|473.9|476.6|473.8|0
1645564570000|2022-02-22 21:16:10|476.5|473.7|476.08|473.28|476.5|473.7|475.76|472.96|0
1645564580000|2022-02-22 21:16:20|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1645564590000|2022-02-22 21:16:30|475.97|473.17|475.76|472.96|475.97|473.17|475.76|472.96|0
1645564600000|2022-02-22 21:16:40|475.97|473.17|475.66|472.86|475.97|473.17|475.56|472.76|0
1645564610000|2022-02-22 21:16:50|475.76|472.96|475.76|472.96|475.97|473.17|475.76|472.96|0
1645564620000|2022-02-22 21:17:00|475.56|472.76|475.46|472.66|475.56|472.76|475.35|472.55|0
1645564630000|2022-02-22 21:17:10|475.56|472.76|475.66|472.86|475.87|473.07|475.56|472.76|0
1645564640000|2022-02-22 21:17:20|475.56|472.76|475.56|472.76|475.56|472.76|475.56|472.76|0
1645564650000|2022-02-22 21:17:30|475.76|472.96|475.97|473.17|475.97|473.17|475.76|472.96|0
1645564660000|2022-02-22 21:17:40|475.76|472.96|475.87|473.07|475.87|473.07|475.76|472.96|0
1645564670000|2022-02-22 21:17:50|475.97|473.17|476.39|473.59|476.39|473.59|475.97|473.17|0
1645564680000|2022-02-22 21:18:00|476.18|473.38|476.08|473.28|476.18|473.38|476.08|473.28|0
1645564690000|2022-02-22 21:18:10|476.18|473.38|476.39|473.59|476.39|473.59|476.18|473.38|0
1645564700000|2022-02-22 21:18:20|476.18|473.38|475.76|472.96|476.18|473.38|475.76|472.96|0
1645564710000|2022-02-22 21:18:30|475.56|472.76|475.97|473.17|475.97|473.17|475.56|472.76|0
1645564720000|2022-02-22 21:18:40|476.18|473.38|476.6|473.8|476.6|473.8|476.18|473.38|0
1645564730000|2022-02-22 21:18:50|476.8|474|476.6|473.8|476.8|474|476.18|473.38|0
1645564740000|2022-02-22 21:19:00|476.8|474|476.6|473.8|476.8|474|476.6|473.8|0
1645564760000|2022-02-22 21:19:20|476.8|474|477.22|474.42|477.22|474.42|476.8|474|0
1645564780000|2022-02-22 21:19:40|477.01|474.21|476.6|473.8|477.01|474.21|476.6|473.8|0
1645564790000|2022-02-22 21:19:50|476.5|473.7|476.39|473.59|476.5|473.7|476.39|473.59|0
1645564800000|2022-02-22 21:20:00|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1645564810000|2022-02-22 21:20:10|476.8|474|476.6|473.8|476.8|474|476.6|473.8|0
1645564820000|2022-02-22 21:20:20|477.01|474.21|477.01|474.21|477.01|474.21|477.01|474.21|0
1645564830000|2022-02-22 21:20:30|476.91|474.11|477.22|474.42|477.22|474.42|476.91|474.11|0
1645564840000|2022-02-22 21:20:40|477.43|474.63|477.43|474.63|477.43|474.63|477.43|474.63|0
1645564850000|2022-02-22 21:20:50|477.22|474.42|477.43|474.63|477.43|474.63|477.22|474.42|0
1645564860000|2022-02-22 21:21:00|477.22|474.42|477.43|474.63|477.43|474.63|477.22|474.42|0
1645564870000|2022-02-22 21:21:10|477.64|474.84|477.43|474.63|477.64|474.84|477.43|474.63|0
1645564880000|2022-02-22 21:21:20|477.64|474.84|477.64|474.84|477.84|475.04|477.64|474.84|0
1645564890000|2022-02-22 21:21:30|478.05|475.25|477.43|474.63|478.05|475.25|477.43|474.63|0
1645564900000|2022-02-22 21:21:40|477.22|474.42|477.12|474.32|477.22|474.42|477.01|474.21|0
1645564910000|2022-02-22 21:21:50|477.22|474.42|477.22|474.42|477.22|474.42|477.22|474.42|0
1645564920000|2022-02-22 21:22:00|477.43|474.63|477.43|474.63|477.43|474.63|477.43|474.63|0
1645564930000|2022-02-22 21:22:10|477.64|474.84|478.05|475.25|478.05|475.25|477.64|474.84|0
1645564940000|2022-02-22 21:22:20|478.26|475.46|478.05|475.25|478.26|475.46|478.05|475.25|0
1645564950000|2022-02-22 21:22:30|478.26|475.46|478.26|475.46|478.26|475.46|478.26|475.46|0
1645564960000|2022-02-22 21:22:40|478.05|475.25|478.26|475.46|478.37|475.57|478.05|475.25|0
1645564970000|2022-02-22 21:22:50|478.05|475.25|478.26|475.46|478.26|475.46|478.05|475.25|0
1645564980000|2022-02-22 21:23:00|478.47|475.67|477.84|475.04|478.47|475.67|477.84|475.04|0
1645564990000|2022-02-22 21:23:10|478.05|475.25|478.16|475.36|478.16|475.36|478.05|475.25|0
1645565000000|2022-02-22 21:23:20|478.47|475.67|478.26|475.46|478.47|475.67|478.26|475.46|0
1645565010000|2022-02-22 21:23:30|478.47|475.67|478.47|475.67|478.47|475.67|478.37|475.57|0
1645565020000|2022-02-22 21:23:40|478.37|475.57|478.26|475.46|478.37|475.57|478.26|475.46|0
1645565030000|2022-02-22 21:23:50|478.16|475.36|478.26|475.46|478.26|475.46|478.05|475.25|0
1645565040000|2022-02-22 21:24:00|478.47|475.67|478.47|475.67|478.47|475.67|478.47|475.67|0
1645565050000|2022-02-22 21:24:10|478.58|475.78|478.58|475.78|478.58|475.78|478.58|475.78|0
1645565060000|2022-02-22 21:24:20|478.47|475.67|478.68|475.88|478.68|475.88|478.47|475.67|0
1645565080000|2022-02-22 21:24:40|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1645565090000|2022-02-22 21:24:50|478.79|475.99|478.89|476.09|478.89|476.09|478.79|475.99|0
1645565100000|2022-02-22 21:25:00|478.68|475.88|478.89|476.09|478.89|476.09|478.68|475.88|0
1645565110000|2022-02-22 21:25:10|479.09|476.29|478.89|476.09|479.2|476.4|478.89|476.09|0
1645565120000|2022-02-22 21:25:20|478.99|476.19|478.89|476.09|478.99|476.19|478.89|476.09|0
1645565130000|2022-02-22 21:25:30|479.09|476.29|479.3|476.5|479.3|476.5|479.09|476.29|0
1645565140000|2022-02-22 21:25:40|479.09|476.29|478.89|476.09|479.09|476.29|478.89|476.09|0
1645565150000|2022-02-22 21:25:50|478.68|475.88|478.68|475.88|478.68|475.88|478.68|475.88|0
1645565180000|2022-02-22 21:26:20|478.47|475.67|478.47|475.67|478.47|475.67|478.47|475.67|0
1645565190000|2022-02-22 21:26:30|478.58|475.78|478.58|475.78|478.58|475.78|478.58|475.78|0
1645565200000|2022-02-22 21:26:40|478.68|475.88|478.89|476.09|478.89|476.09|478.68|475.88|0
1645565210000|2022-02-22 21:26:50|479.09|476.29|479.3|476.5|479.3|476.5|479.09|476.29|0
1645565220000|2022-02-22 21:27:00|479.51|476.71|479.51|476.71|479.72|476.92|479.41|476.61|0
1645565230000|2022-02-22 21:27:10|479.62|476.82|479.62|476.82|479.72|476.92|479.62|476.82|0
1645565240000|2022-02-22 21:27:20|479.51|476.71|479.51|476.71|479.51|476.71|479.3|476.5|0
1645565250000|2022-02-22 21:27:30|479.3|476.5|478.89|476.09|479.3|476.5|478.89|476.09|0
1645565260000|2022-02-22 21:27:40|478.99|476.19|478.79|475.99|478.99|476.19|478.79|475.99|0
1645565270000|2022-02-22 21:27:50|478.68|475.88|478.79|475.99|478.79|475.99|478.68|475.88|0
1645565280000|2022-02-22 21:28:00|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1645565290000|2022-02-22 21:28:10|478.78|475.98|478.78|475.98|478.78|475.98|478.78|475.98|0
1645565300000|2022-02-22 21:28:20|478.89|476.09|478.89|476.09|478.89|476.09|478.89|476.09|0
1645565310000|2022-02-22 21:28:30|478.88|476.08|479.09|476.29|479.09|476.29|478.88|476.08|0
1645565320000|2022-02-22 21:28:40|478.88|476.08|478.88|476.08|478.88|476.08|478.88|476.08|0
1645565330000|2022-02-22 21:28:50|478.68|475.88|478.58|475.78|478.68|475.88|478.47|475.67|0
1645565340000|2022-02-22 21:29:00|478.68|475.88|478.78|475.98|478.88|476.08|478.68|475.88|0
1645565350000|2022-02-22 21:29:10|478.88|476.08|478.47|475.67|478.88|476.08|478.47|475.67|0
1645565360000|2022-02-22 21:29:20|478.58|475.78|478.68|475.88|478.68|475.88|478.47|475.67|0
1645565370000|2022-02-22 21:29:30|478.88|476.08|478.99|476.19|478.99|476.19|478.88|476.08|0
1645565380000|2022-02-22 21:29:40|478.68|475.88|478.47|475.67|478.68|475.88|478.47|475.67|0
1645565390000|2022-02-22 21:29:50|478.68|475.88|478.58|475.78|478.68|475.88|478.47|475.67|0
1645565400000|2022-02-22 21:30:00|478.68|475.88|478.26|475.46|478.68|475.88|478.26|475.46|0
1645565410000|2022-02-22 21:30:10|478.47|475.67|478.47|475.67|478.47|475.67|478.47|475.67|0
1645565420000|2022-02-22 21:30:20|478.26|475.46|478.16|475.36|478.26|475.46|478.16|475.36|0
1645565430000|2022-02-22 21:30:30|478.05|475.25|478.26|475.46|478.26|475.46|478.05|475.25|0
1645565440000|2022-02-22 21:30:40|478.05|475.25|478.05|475.25|478.05|475.25|478.05|475.25|0
1645565450000|2022-02-22 21:30:50|478.26|475.46|478.26|475.46|478.26|475.46|478.26|475.46|0
1645565460000|2022-02-22 21:31:00|478.58|475.78|478.88|476.08|478.88|476.08|478.58|475.78|0
1645565470000|2022-02-22 21:31:10|479.09|476.29|479.09|476.29|479.09|476.29|478.88|476.08|0
1645565480000|2022-02-22 21:31:20|478.88|476.08|479.2|476.4|479.2|476.4|478.88|476.08|0
1645565490000|2022-02-22 21:31:30|479.3|476.5|479.51|476.71|479.51|476.71|479.3|476.5|0
1645565500000|2022-02-22 21:31:40|479.62|476.82|479.51|476.71|479.62|476.82|479.3|476.5|0
1645565510000|2022-02-22 21:31:50|479.2|476.4|479.09|476.29|479.3|476.5|479.09|476.29|0
1645565530000|2022-02-22 21:32:10|479.2|476.4|479.2|476.4|479.2|476.4|479.2|476.4|0
1645565540000|2022-02-22 21:32:20|479.09|476.29|479.09|476.29|479.09|476.29|479.09|476.29|0
1645565560000|2022-02-22 21:32:40|479.3|476.5|479.09|476.29|479.3|476.5|479.09|476.29|0
1645565570000|2022-02-22 21:32:50|479.2|476.4|479.2|476.4|479.2|476.4|479.2|476.4|0
1645565580000|2022-02-22 21:33:00|479.09|476.29|479.51|476.71|479.51|476.71|479.09|476.29|0
1645565590000|2022-02-22 21:33:10|479.72|476.92|479.51|476.71|479.72|476.92|479.51|476.71|0
1645565600000|2022-02-22 21:33:20|479.62|476.82|479.72|476.92|479.72|476.92|479.51|476.71|0
1645565610000|2022-02-22 21:33:30|479.51|476.71|479.72|476.92|479.72|476.92|479.51|476.71|0
1645565620000|2022-02-22 21:33:40|479.51|476.71|479.72|476.92|479.72|476.92|479.51|476.71|0
1645565640000|2022-02-22 21:34:00|479.62|476.82|479.51|476.71|479.72|476.92|479.51|476.71|0
1645565650000|2022-02-22 21:34:10|479.62|476.82|479.72|476.92|479.72|476.92|479.62|476.82|0
1645565660000|2022-02-22 21:34:20|479.83|477.03|479.72|476.92|479.83|477.03|479.72|476.92|0
1645565670000|2022-02-22 21:34:30|479.51|476.71|479.09|476.29|479.51|476.71|479.09|476.29|0
1645565680000|2022-02-22 21:34:40|478.88|476.08|478.67|475.87|478.88|476.08|478.67|475.87|0
1645565690000|2022-02-22 21:34:50|478.47|475.67|478.47|475.67|478.67|475.87|478.47|475.67|0
1645565700000|2022-02-22 21:35:00|478.67|475.87|478.57|475.77|478.67|475.87|478.57|475.77|0
1645565710000|2022-02-22 21:35:10|478.67|475.87|478.47|475.67|478.67|475.87|478.47|475.67|0
1645565720000|2022-02-22 21:35:20|478.26|475.46|478.47|475.67|478.47|475.67|478.26|475.46|0
1645565730000|2022-02-22 21:35:30|478.67|475.87|478.67|475.87|478.67|475.87|478.67|475.87|0
1645565750000|2022-02-22 21:35:50|478.57|475.77|478.47|475.67|478.57|475.77|478.47|475.67|0
1645565760000|2022-02-22 21:36:00|478.67|475.87|478.67|475.87|478.88|476.08|478.67|475.87|0
1645565770000|2022-02-22 21:36:10|478.47|475.67|478.26|475.46|478.47|475.67|478.26|475.46|0
1645565780000|2022-02-22 21:36:20|477.95|475.15|477.42|474.62|477.95|475.15|477.42|474.62|0
1645565790000|2022-02-22 21:36:30|477.63|474.83|478.05|475.25|478.26|475.46|477.63|474.83|0
1645565800000|2022-02-22 21:36:40|478.26|475.46|478.47|475.67|478.47|475.67|478.26|475.46|0
1645565810000|2022-02-22 21:36:50|478.26|475.46|478.26|475.46|478.26|475.46|478.16|475.36|0
1645565820000|2022-02-22 21:37:00|478.05|475.25|478.05|475.25|478.05|475.25|478.05|475.25|0
1645565830000|2022-02-22 21:37:10|477.95|475.15|478.05|475.25|478.05|475.25|477.95|475.15|0
1645565840000|2022-02-22 21:37:20|478.16|475.36|478.16|475.36|478.16|475.36|478.16|475.36|0
1645565850000|2022-02-22 21:37:30|478.05|475.25|477.84|475.04|478.05|475.25|477.84|475.04|0
1645565860000|2022-02-22 21:37:40|478.05|475.25|478.05|475.25|478.05|475.25|477.95|475.15|0
1645565870000|2022-02-22 21:37:50|478.16|475.36|478.46|475.66|478.46|475.66|478.16|475.36|0
1645565880000|2022-02-22 21:38:00|478.67|475.87|478.67|475.87|478.67|475.87|478.67|475.87|0
1645565890000|2022-02-22 21:38:10|478.57|475.77|478.46|475.66|478.57|475.77|478.46|475.66|0
1645565900000|2022-02-22 21:38:20|478.36|475.56|478.36|475.56|478.36|475.56|478.36|475.56|0
1645565910000|2022-02-22 21:38:30|478.26|475.46|478.16|475.36|478.26|475.46|478.16|475.36|0
1645565920000|2022-02-22 21:38:40|478.26|475.46|478.26|475.46|478.26|475.46|478.26|475.46|0
1645565930000|2022-02-22 21:38:50|478.46|475.66|477.84|475.04|478.46|475.66|477.84|475.04|0
1645565940000|2022-02-22 21:39:00|477.21|474.41|477.84|475.04|477.84|475.04|477.21|474.41|0
1645565950000|2022-02-22 21:39:10|477.74|474.94|477.74|474.94|477.74|474.94|477.74|474.94|0
1645565960000|2022-02-22 21:39:20|477.84|475.04|477.74|474.94|477.84|475.04|477.74|474.94|0
1645565970000|2022-02-22 21:39:30|477.84|475.04|477.42|474.62|477.84|475.04|477.42|474.62|0
1645565980000|2022-02-22 21:39:40|477.01|474.21|477.01|474.21|477.21|474.41|477.01|474.21|0
1645565990000|2022-02-22 21:39:50|476.8|474|477.01|474.21|477.01|474.21|476.8|474|0
1645566000000|2022-02-22 21:40:00|476.8|474|476.8|474|476.91|474.11|476.8|474|0
1645566010000|2022-02-22 21:40:10|476.91|474.11|476.91|474.11|476.91|474.11|476.91|474.11|0
1645566020000|2022-02-22 21:40:20|477.01|474.21|476.17|473.37|477.01|474.21|476.17|473.37|0
1645566030000|2022-02-22 21:40:30|475.86|473.06|476.38|473.58|476.38|473.58|475.86|473.06|0
1645566040000|2022-02-22 21:40:40|476.59|473.79|476.59|473.79|476.59|473.79|476.38|473.58|0
1645566050000|2022-02-22 21:40:50|476.28|473.48|476.17|473.37|476.38|473.58|476.17|473.37|0
1645566070000|2022-02-22 21:41:10|475.96|473.16|476.17|473.37|476.17|473.37|475.96|473.16|0
1645566080000|2022-02-22 21:41:20|475.76|472.96|475.76|472.96|475.76|472.96|475.76|472.96|0
1645566090000|2022-02-22 21:41:30|475.96|473.16|475.96|473.16|476.17|473.37|475.96|473.16|0
1645566100000|2022-02-22 21:41:40|475.55|472.75|475.55|472.75|475.55|472.75|475.55|472.75|0
1645566110000|2022-02-22 21:41:50|475.34|472.54|475.34|472.54|475.34|472.54|475.34|472.54|0
1645566120000|2022-02-22 21:42:00|475.55|472.75|475.76|472.96|475.76|472.96|475.55|472.75|0
1645566130000|2022-02-22 21:42:10|475.45|472.65|475.13|472.33|475.45|472.65|475.13|472.33|0
1645566140000|2022-02-22 21:42:20|475.34|472.54|475.34|472.54|475.34|472.54|475.34|472.54|0
1645566150000|2022-02-22 21:42:30|475.13|472.33|475.13|472.33|475.45|472.65|475.13|472.33|0
1645566160000|2022-02-22 21:42:40|474.72|471.92|474.72|471.92|474.72|471.92|474.72|471.92|0
1645566170000|2022-02-22 21:42:50|474.51|471.71|474.09|471.29|474.51|471.71|474.09|471.29|0
1645566190000|2022-02-22 21:43:10|473.89|471.09|474.09|471.29|474.09|471.29|473.89|471.09|0
1645566200000|2022-02-22 21:43:20|473.89|471.09|474.09|471.29|474.09|471.29|473.89|471.09|0
1645566220000|2022-02-22 21:43:40|474.3|471.5|474.3|471.5|474.3|471.5|474.3|471.5|0
1645566230000|2022-02-22 21:43:50|474.51|471.71|474.51|471.71|474.51|471.71|474.51|471.71|0
1645566240000|2022-02-22 21:44:00|474.3|471.5|474.09|471.29|474.3|471.5|474.09|471.29|0
1645566350000|2022-02-22 21:45:50|474.3|471.5|474.3|471.5|474.3|471.5|474.3|471.5|0
1645566360000|2022-02-22 21:46:00|474.09|471.29|474.3|471.5|474.3|471.5|474.09|471.29|0
1645566380000|2022-02-22 21:46:20|474.09|471.29|474.09|471.29|474.09|471.29|474.09|471.29|0
1645566390000|2022-02-22 21:46:30|474.3|471.5|474.09|471.29|474.3|471.5|474.09|471.29|0
1645566400000|2022-02-22 21:46:40|474.2|471.4|474.09|471.29|474.2|471.4|474.09|471.29|0
1645566420000|2022-02-22 21:47:00|474.3|471.5|474.09|471.29|474.3|471.5|474.09|471.29|0
1645566480000|2022-02-22 21:48:00|474.3|471.5|474.09|471.29|474.3|471.5|474.09|471.29|0
1645566520000|2022-02-22 21:48:40|474.3|471.5|474.3|471.5|474.3|471.5|474.3|471.5|0
1645566530000|2022-02-22 21:48:50|474.09|471.29|474.09|471.29|474.3|471.5|474.09|471.29|0
1645566540000|2022-02-22 21:49:00|474.3|471.5|474.09|471.29|474.3|471.5|474.09|471.29|0
1645566550000|2022-02-22 21:49:10|474.3|471.5|474.09|471.29|474.3|471.5|474.09|471.29|0
1645566590000|2022-02-22 21:49:50|474.3|471.5|474.3|471.5|474.3|471.5|474.3|471.5|0
1645566600000|2022-02-22 21:50:00|474.09|471.29|474.09|471.29|474.09|471.29|474.09|471.29|0
1645566610000|2022-02-22 21:50:10|474.3|471.5|474.09|471.29|474.3|471.5|474.09|471.29|0
1645566670000|2022-02-22 21:51:10|474.3|471.5|474.51|471.71|474.51|471.71|474.3|471.5|0
1645566680000|2022-02-22 21:51:20|474.92|472.12|474.51|471.71|474.92|472.12|474.51|471.71|0
1645566690000|2022-02-22 21:51:30|474.71|471.91|476.28|473.48|476.28|473.48|474.71|471.91|0
1645566700000|2022-02-22 21:51:40|476.79|473.99|478.25|475.45|478.25|475.45|476.79|473.99|0
1645566710000|2022-02-22 21:51:50|478.46|475.66|480.03|477.23|480.03|477.23|478.46|475.66|0
1645566720000|2022-02-22 21:52:00|480.55|477.75|480.13|477.33|481.07|478.27|480.13|477.33|0
1645566730000|2022-02-22 21:52:10|479.4|476.6|478.67|475.87|480.13|477.33|478.67|475.87|0
1645566740000|2022-02-22 21:52:20|478.88|476.08|478.36|475.56|479.29|476.49|478.36|475.56|0
1645566750000|2022-02-22 21:52:30|478.04|475.24|477.53|474.73|478.04|475.24|477.53|474.73|0
1645566760000|2022-02-22 21:52:40|478.25|475.45|478.46|475.66|478.46|475.66|478.04|475.24|0
1645566770000|2022-02-22 21:52:50|478.88|476.08|479.29|476.49|479.29|476.49|478.36|475.56|0
1645566780000|2022-02-22 21:53:00|479.61|476.81|479.82|477.02|479.82|477.02|479.19|476.39|0
1645566790000|2022-02-22 21:53:10|480.13|477.33|479.61|476.81|480.13|477.33|479.4|476.6|0
1645566800000|2022-02-22 21:53:20|479.82|477.02|479.5|476.7|479.82|477.02|478.99|476.19|0
1645566810000|2022-02-22 21:53:30|479.29|476.49|479.19|476.39|479.4|476.6|478.99|476.19|0
1645566820000|2022-02-22 21:53:40|479.29|476.49|479.29|476.49|479.29|476.49|479.29|476.49|0
1645566830000|2022-02-22 21:53:50|479.4|476.6|479.71|476.91|479.82|477.02|479.4|476.6|0
1645566840000|2022-02-22 21:54:00|479.92|477.12|479.71|476.91|480.13|477.33|479.71|476.91|0
1645566850000|2022-02-22 21:54:10|478.88|476.08|478.67|475.87|479.09|476.29|478.67|475.87|0
1645566860000|2022-02-22 21:54:20|478.88|476.08|478.78|475.98|478.88|476.08|478.78|475.98|0
1645566870000|2022-02-22 21:54:30|478.67|475.87|478.36|475.56|478.88|476.08|478.36|475.56|0
1645566880000|2022-02-22 21:54:40|478.57|475.77|478.99|476.19|478.99|476.19|478.57|475.77|0
1645566890000|2022-02-22 21:54:50|479.29|476.49|479.61|476.81|479.61|476.81|479.29|476.49|0
1645566900000|2022-02-22 21:55:00|479.71|476.91|479.92|477.12|479.92|477.12|479.71|476.91|0
1645566910000|2022-02-22 21:55:10|480.03|477.23|480.45|477.65|480.45|477.65|480.03|477.23|0
1645566920000|2022-02-22 21:55:20|480.55|477.75|480.55|477.75|480.66|477.86|480.55|477.75|0
1645566930000|2022-02-22 21:55:30|480.24|477.44|480.03|477.23|480.24|477.44|480.03|477.23|0
1645566940000|2022-02-22 21:55:40|479.92|477.12|479.82|477.02|480.03|477.23|479.82|477.02|0
1645566950000|2022-02-22 21:55:50|480.24|477.44|479.61|476.81|480.24|477.44|479.61|476.81|0
1645566960000|2022-02-22 21:56:00|479.71|476.91|480.34|477.54|480.34|477.54|479.61|476.81|0
1645566970000|2022-02-22 21:56:10|480.45|477.65|480.96|478.16|481.17|478.37|480.45|477.65|0
1645566980000|2022-02-22 21:56:20|481.07|478.27|481.07|478.27|481.07|478.27|481.07|478.27|0
1645566990000|2022-02-22 21:56:30|481.17|478.37|480.96|478.16|481.17|478.37|480.96|478.16|0
1645567000000|2022-02-22 21:56:40|480.76|477.96|480.55|477.75|480.76|477.96|480.55|477.75|0
1645567010000|2022-02-22 21:56:50|479.92|477.12|479.92|477.12|480.13|477.33|479.92|477.12|0
1645567020000|2022-02-22 21:57:00|479.61|476.81|479.5|476.7|479.71|476.91|479.5|476.7|0
1645567030000|2022-02-22 21:57:10|479.29|476.49|479.61|476.81|479.61|476.81|479.29|476.49|0
1645567040000|2022-02-22 21:57:20|479.5|476.7|479.5|476.7|479.61|476.81|479.5|476.7|0
1645567050000|2022-02-22 21:57:30|479.92|477.12|479.92|477.12|479.92|477.12|479.71|476.91|0
1645567060000|2022-02-22 21:57:40|480.34|477.54|480.45|477.65|480.45|477.65|480.24|477.44|0
1645567070000|2022-02-22 21:57:50|480.55|477.75|480.55|477.75|480.65|477.85|480.55|477.75|0
1645567080000|2022-02-22 21:58:00|480.75|477.95|480.86|478.06|480.96|478.16|480.75|477.95|0
1645567090000|2022-02-22 21:58:10|480.75|477.95|480.65|477.85|480.75|477.95|480.65|477.85|0
1645567100000|2022-02-22 21:58:20|480.55|477.75|480.55|477.75|480.55|477.75|480.55|477.75|0
1645567110000|2022-02-22 21:58:30|480.65|477.85|480.75|477.95|480.86|478.06|480.65|477.85|0
1645567120000|2022-02-22 21:58:40|480.65|477.85|480.65|477.85|480.75|477.95|480.65|477.85|0
1645567130000|2022-02-22 21:58:50|480.45|477.65|480.34|477.54|480.45|477.65|480.34|477.54|0
1645567140000|2022-02-22 21:59:00|480.03|477.23|480.13|477.33|480.13|477.33|480.03|477.23|0
1645567150000|2022-02-22 21:59:10|480.03|477.23|479.71|476.91|480.03|477.23|479.71|476.91|0
1645567160000|2022-02-22 21:59:20|480.34|477.54|480.24|477.44|480.45|477.65|480.24|477.44|0
1645567170000|2022-02-22 21:59:30|480.03|477.23|480.03|477.23|480.13|477.33|479.92|477.12|0
1645567190000|2022-02-22 21:59:50|480.24|477.44|480.44|477.64|480.65|477.85|480.24|477.44|0
1645567200000|2022-02-22 22:00:00|480.19|477.39|479.9|477.1|480.19|477.39|479.9|477.1|0
1645567230000|2022-02-22 22:00:30|480.03|477.23|480.03|477.23|480.03|477.23|480.03|477.23|0
1645567240000|2022-02-22 22:00:40|479.9|477.1|479.9|477.1|479.9|477.1|479.9|477.1|0
1645567250000|2022-02-22 22:00:50|479.84|477.04|479.84|477.04|479.84|477.04|479.84|477.04|0
1645567260000|2022-02-22 22:01:00|479.9|477.1|479.9|477.1|479.9|477.1|479.9|477.1|0
1645567310000|2022-02-22 22:01:50|479.73|476.93|479.73|476.93|479.73|476.93|479.73|476.93|0
1645567320000|2022-02-22 22:02:00|479.69|476.89|479.69|476.89|479.69|476.89|479.69|476.89|0
1645567330000|2022-02-22 22:02:10|479.54|476.74|479.54|476.74|479.54|476.74|479.54|476.74|0
1645567360000|2022-02-22 22:02:40|479.45|476.65|479.54|476.74|479.54|476.74|479.45|476.65|0
1645567370000|2022-02-22 22:02:50|479.48|476.68|479.51|476.71|479.51|476.71|479.48|476.68|0
1645567380000|2022-02-22 22:03:00|479.48|476.68|479.32|476.52|479.48|476.68|479.32|476.52|0
1645567400000|2022-02-22 22:03:20|479.42|476.62|479.48|476.68|479.48|476.68|479.42|476.62|0
1645567410000|2022-02-22 22:03:30|479.45|476.65|479.45|476.65|479.45|476.65|479.45|476.65|0
1645567440000|2022-02-22 22:04:00|479.51|476.71|479.51|476.71|479.51|476.71|479.51|476.71|0
1645567460000|2022-02-22 22:04:20|479.36|476.56|479.51|476.71|479.51|476.71|479.36|476.56|0
1645567490000|2022-02-22 22:04:50|479.69|476.89|479.69|476.89|479.69|476.89|479.54|476.74|0
1645567500000|2022-02-22 22:05:00|479.63|476.83|479.72|476.92|479.73|476.93|479.63|476.83|0
1645567510000|2022-02-22 22:05:10|479.93|477.13|479.93|477.13|479.93|477.13|479.93|477.13|0
1645567530000|2022-02-22 22:05:30|479.9|477.1|480.03|477.23|480.03|477.23|479.9|477.1|0
1645567540000|2022-02-22 22:05:40|480.05|477.25|480.05|477.25|480.05|477.25|480.05|477.25|0
1645567550000|2022-02-22 22:05:50|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1645567570000|2022-02-22 22:06:10|480.18|477.38|480.18|477.38|480.18|477.38|480.18|477.38|0
1645567580000|2022-02-22 22:06:20|480.29|477.49|480.29|477.49|480.29|477.49|480.29|477.49|0
1645567610000|2022-02-22 22:06:50|480.42|477.62|480.42|477.62|480.42|477.62|480.42|477.62|0
1645567620000|2022-02-22 22:07:00|480.38|477.58|480.42|477.62|480.42|477.62|480.36|477.56|0
1645567640000|2022-02-22 22:07:20|481.18|478.38|481.18|478.38|481.18|478.38|481.18|478.38|0
1645567650000|2022-02-22 22:07:30|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1645567660000|2022-02-22 22:07:40|480.45|477.65|481.09|478.29|481.09|478.29|480.45|477.65|0
1645567670000|2022-02-22 22:07:50|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1645567680000|2022-02-22 22:08:00|481.27|478.47|481.27|478.47|481.27|478.47|481.27|478.47|0
1645567720000|2022-02-22 22:08:40|481.15|478.35|481.15|478.35|481.15|478.35|481.15|478.35|0
1645567800000|2022-02-22 22:10:00|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1645567860000|2022-02-22 22:11:00|481.34|478.54|481.34|478.54|481.34|478.54|481.34|478.54|0
1645567870000|2022-02-22 22:11:10|481.36|478.56|481.15|478.35|481.36|478.56|481.15|478.35|0
1645567910000|2022-02-22 22:11:50|481.06|478.26|481.06|478.26|481.06|478.26|481.06|478.26|0
1645567920000|2022-02-22 22:12:00|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1645568020000|2022-02-22 22:13:40|481.42|478.62|481.42|478.62|481.42|478.62|481.42|478.62|0
1645568030000|2022-02-22 22:13:50|481.45|478.65|481.45|478.65|481.45|478.65|481.45|478.65|0
1645568080000|2022-02-22 22:14:40|481.39|478.59|481.45|478.65|481.45|478.65|481.39|478.59|0
1645568190000|2022-02-22 22:16:30|481.18|478.38|481.18|478.38|481.18|478.38|481.18|478.38|0
1645568200000|2022-02-22 22:16:40|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1645568260000|2022-02-22 22:17:40|480.99|478.19|481.08|478.28|481.08|478.28|480.99|478.19|0
1645568290000|2022-02-22 22:18:10|481.06|478.26|481.08|478.28|481.08|478.28|481.06|478.26|0
1645568350000|2022-02-22 22:19:10|481.21|478.41|481.21|478.41|481.21|478.41|481.21|478.41|0
1645568360000|2022-02-22 22:19:20|481.27|478.47|481.45|478.65|481.45|478.65|481.27|478.47|0
1645568370000|2022-02-22 22:19:30|481.48|478.68|481.42|478.62|481.51|478.71|481.42|478.62|0
1645568390000|2022-02-22 22:19:50|481.3|478.5|481.3|478.5|481.3|478.5|481.3|478.5|0
1645568410000|2022-02-22 22:20:10|481.27|478.47|481.08|478.28|481.3|478.5|481.08|478.28|0
1645568420000|2022-02-22 22:20:20|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1645568440000|2022-02-22 22:20:40|481.12|478.32|481.12|478.32|481.12|478.32|481.12|478.32|0
1645568480000|2022-02-22 22:21:20|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1645568560000|2022-02-22 22:22:40|481.06|478.26|481.06|478.26|481.06|478.26|481.06|478.26|0
1645568600000|2022-02-22 22:23:20|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1645568610000|2022-02-22 22:23:30|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1645568750000|2022-02-22 22:25:50|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1645568770000|2022-02-22 22:26:10|481.11|478.31|481.11|478.31|481.11|478.31|481.11|478.31|0
1645568780000|2022-02-22 22:26:20|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1645568810000|2022-02-22 22:26:50|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1645568820000|2022-02-22 22:27:00|480.9|478.1|480.9|478.1|480.9|478.1|480.9|478.1|0
1645568830000|2022-02-22 22:27:10|480.93|478.13|480.93|478.13|480.93|478.13|480.93|478.13|0
1645568840000|2022-02-22 22:27:20|481.08|478.28|481.21|478.41|481.21|478.41|481.08|478.28|0
1645568850000|2022-02-22 22:27:30|481.08|478.28|481.08|478.28|481.08|478.28|481.08|478.28|0
1645568920000|2022-02-22 22:28:40|480.9|478.1|480.44|477.64|481.08|478.28|480.44|477.64|0
1645568930000|2022-02-22 22:28:50|481.05|478.25|481.05|478.25|481.05|478.25|481.05|478.25|0
1645568940000|2022-02-22 22:29:00|480.44|477.64|481.05|478.25|481.05|478.25|480.14|477.34|0
1645568950000|2022-02-22 22:29:10|480.9|478.1|480.29|477.49|480.9|478.1|480.29|477.49|0
1645568960000|2022-02-22 22:29:20|480.5|477.7|480.59|477.79|480.59|477.79|480.5|477.7|0
1645568970000|2022-02-22 22:29:30|480.44|477.64|480.44|477.64|480.44|477.64|480.44|477.64|0
1645568990000|2022-02-22 22:29:50|479.89|477.09|479.89|477.09|479.89|477.09|479.89|477.09|0
1645569010000|2022-02-22 22:30:10|479.95|477.15|479.95|477.15|479.95|477.15|479.95|477.15|0
1645569030000|2022-02-22 22:30:30|479.89|477.09|479.89|477.09|479.89|477.09|479.89|477.09|0
1645569040000|2022-02-22 22:30:40|480.11|477.31|480.11|477.31|480.63|477.83|480.11|477.31|0
1645569050000|2022-02-22 22:30:50|480.08|477.28|480.08|477.28|480.08|477.28|480.08|477.28|0
1645569080000|2022-02-22 22:31:20|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1645569170000|2022-02-22 22:32:50|480.13|477.33|480.13|477.33|480.13|477.33|480.13|477.33|0
1645569260000|2022-02-22 22:34:20|479.83|477.03|480.13|477.33|480.13|477.33|479.83|477.03|0
1645569270000|2022-02-22 22:34:30|480.44|477.64|480.44|477.64|480.44|477.64|480.44|477.64|0
1645569300000|2022-02-22 22:35:00|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1645569310000|2022-02-22 22:35:10|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1645569320000|2022-02-22 22:35:20|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1645569340000|2022-02-22 22:35:40|479.98|477.18|479.98|477.18|479.98|477.18|479.98|477.18|0
1645569350000|2022-02-22 22:35:50|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1645569470000|2022-02-22 22:37:50|479.56|476.76|479.98|477.18|479.98|477.18|479.56|476.76|0
1645569480000|2022-02-22 22:38:00|480.13|477.33|480.13|477.33|480.13|477.33|480.13|477.33|0
1645569500000|2022-02-22 22:38:20|480.22|477.42|480.22|477.42|480.22|477.42|480.22|477.42|0
1645569510000|2022-02-22 22:38:30|480.26|477.46|480.26|477.46|480.26|477.46|480.26|477.46|0
1645569520000|2022-02-22 22:38:40|480.22|477.42|480.19|477.39|480.22|477.42|480.19|477.39|0
1645569530000|2022-02-22 22:38:50|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1645569560000|2022-02-22 22:39:20|480.17|477.37|480.17|477.37|480.17|477.37|480.17|477.37|0
1645569580000|2022-02-22 22:39:40|479.98|477.18|480.01|477.21|480.01|477.21|479.95|477.15|0
1645569590000|2022-02-22 22:39:50|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1645569650000|2022-02-22 22:40:50|480.07|477.27|480.07|477.27|480.07|477.27|480.07|477.27|0
1645569730000|2022-02-22 22:42:10|480.01|477.21|480.01|477.21|480.01|477.21|480.01|477.21|0
1645569780000|2022-02-22 22:43:00|480.07|477.27|480.07|477.27|480.11|477.31|480.07|477.27|0
1645569860000|2022-02-22 22:44:20|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1645569870000|2022-02-22 22:44:30|480.07|477.27|480.07|477.27|480.07|477.27|480.07|477.27|0
1645569920000|2022-02-22 22:45:20|479.92|477.12|480.07|477.27|480.07|477.27|479.92|477.12|0
1645569930000|2022-02-22 22:45:30|480.16|477.36|480.16|477.36|480.16|477.36|480.16|477.36|0
1645569940000|2022-02-22 22:45:40|480.13|477.33|480.13|477.33|480.13|477.33|480.13|477.33|0
1645569970000|2022-02-22 22:46:10|480.16|477.36|480.13|477.33|480.16|477.36|480.13|477.33|0
1645569980000|2022-02-22 22:46:20|480.07|477.27|480.07|477.27|480.07|477.27|480.07|477.27|0
1645569990000|2022-02-22 22:46:30|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1645570020000|2022-02-22 22:47:00|480.07|477.27|480.1|477.3|480.1|477.3|480.07|477.27|0
1645570040000|2022-02-22 22:47:20|480.07|477.27|480.07|477.27|480.07|477.27|480.07|477.27|0
1645570050000|2022-02-22 22:47:30|480.1|477.3|480.1|477.3|480.1|477.3|480.1|477.3|0
1645570080000|2022-02-22 22:48:00|480.13|477.33|480.13|477.33|480.13|477.33|480.13|477.33|0
1645570110000|2022-02-22 22:48:30|480.31|477.51|480.31|477.51|480.31|477.51|480.31|477.51|0
1645570130000|2022-02-22 22:48:50|480.13|477.33|480.13|477.33|480.13|477.33|480.13|477.33|0
1645570140000|2022-02-22 22:49:00|480.1|477.3|480.1|477.3|480.1|477.3|480.1|477.3|0
1645570170000|2022-02-22 22:49:30|480.01|477.21|480.01|477.21|480.01|477.21|480.01|477.21|0
1645570180000|2022-02-22 22:49:40|479.98|477.18|479.98|477.18|479.98|477.18|479.98|477.18|0
1645570190000|2022-02-22 22:49:50|480.01|477.21|479.98|477.18|480.01|477.21|479.98|477.18|0
1645570200000|2022-02-22 22:50:00|480.07|477.27|480.01|477.21|480.07|477.27|480.01|477.21|0
1645570230000|2022-02-22 22:50:30|479.94|477.14|479.94|477.14|479.94|477.14|479.94|477.14|0
1645570250000|2022-02-22 22:50:50|479.92|477.12|479.92|477.12|479.92|477.12|479.92|477.12|0
1645570270000|2022-02-22 22:51:10|479.83|477.03|479.83|477.03|479.83|477.03|479.83|477.03|0
1645570280000|2022-02-22 22:51:20|479.92|477.12|480.16|477.36|480.16|477.36|479.92|477.12|0
1645570290000|2022-02-22 22:51:30|480.1|477.3|480.04|477.24|480.1|477.3|480.04|477.24|0
1645570320000|2022-02-22 22:52:00|480.01|477.21|480.01|477.21|480.01|477.21|480.01|477.21|0
1645570330000|2022-02-22 22:52:10|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1645570350000|2022-02-22 22:52:30|479.98|477.18|479.98|477.18|479.98|477.18|479.98|477.18|0
1645570390000|2022-02-22 22:53:10|480.01|477.21|480.01|477.21|480.01|477.21|480.01|477.21|0
1645570410000|2022-02-22 22:53:30|479.98|477.18|479.98|477.18|479.98|477.18|479.98|477.18|0
1645570420000|2022-02-22 22:53:40|480.01|477.21|480.01|477.21|480.01|477.21|480.01|477.21|0
1645570470000|2022-02-22 22:54:30|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1645570490000|2022-02-22 22:54:50|480.01|477.21|479.98|477.18|480.01|477.21|479.98|477.18|0
1645570500000|2022-02-22 22:55:00|480.04|477.24|480.04|477.24|480.04|477.24|480.04|477.24|0
1645570510000|2022-02-22 22:55:10|480.01|477.21|480.01|477.21|480.01|477.21|480.01|477.21|0
1645570530000|2022-02-22 22:55:30|480.04|477.24|480.03|477.23|480.04|477.24|480.03|477.23|0
1645570540000|2022-02-22 22:55:40|480.28|477.48|480.28|477.48|480.28|477.48|480.28|477.48|0
1645570590000|2022-02-22 22:56:30|480.44|477.64|480.44|477.64|480.44|477.64|480.44|477.64|0
1645570610000|2022-02-22 22:56:50|480.46|477.66|480.44|477.64|480.46|477.66|480.44|477.64|0
1645570620000|2022-02-22 22:57:00|480.34|477.54|480.34|477.54|480.34|477.54|480.34|477.54|0
1645570640000|2022-02-22 22:57:20|480.37|477.57|480.37|477.57|480.37|477.57|480.37|477.57|0
1645570660000|2022-02-22 22:57:40|480.4|477.6|480.4|477.6|480.4|477.6|480.4|477.6|0
1645570690000|2022-02-22 22:58:10|480.49|477.69|480.49|477.69|480.49|477.69|480.49|477.69|0
1645570700000|2022-02-22 22:58:20|480.59|477.79|480.59|477.79|480.59|477.79|480.59|477.79|0
1645570720000|2022-02-22 22:58:40|480.71|477.91|480.46|477.66|480.71|477.91|480.46|477.66|0
1645570730000|2022-02-22 22:58:50|480.53|477.73|480.53|477.73|480.53|477.73|480.53|477.73|0
1645570780000|2022-02-22 22:59:40|480.55|477.75|480.55|477.75|480.55|477.75|480.55|477.75|0
1645570800000|2022-02-22 23:00:00|481.26|478.46|479.8|477|481.26|478.46|479.8|477|0
1645570810000|2022-02-22 23:00:10|480.11|477.31|480.11|477.31|480.11|477.31|480.11|477.31|0
1645570820000|2022-02-22 23:00:20|480.64|477.84|480.01|477.21|480.64|477.84|480.01|477.21|0
1645570830000|2022-02-22 23:00:30|479.9|477.1|478.96|476.16|479.9|477.1|478.96|476.16|0
1645570840000|2022-02-22 23:00:40|478.44|475.64|478.44|475.64|478.44|475.64|477.92|475.12|0
1645570850000|2022-02-22 23:00:50|478.65|475.85|477.92|475.12|478.76|475.96|477.4|474.6|0
1645570860000|2022-02-22 23:01:00|478.02|475.22|477.4|474.6|478.02|475.22|477.4|474.6|0
1645570870000|2022-02-22 23:01:10|477.81|475.01|478.02|475.22|478.76|475.96|477.81|475.01|0
1645570880000|2022-02-22 23:01:20|477.81|475.01|478.23|475.43|478.23|475.43|477.81|475.01|0
1645570890000|2022-02-22 23:01:30|478.13|475.33|478.44|475.64|478.44|475.64|478.13|475.33|0
1645570900000|2022-02-22 23:01:40|478.34|475.54|477.92|475.12|478.34|475.54|477.92|475.12|0
1645570910000|2022-02-22 23:01:50|477.5|474.7|477.19|474.39|477.5|474.7|477.09|474.29|0
1645570920000|2022-02-22 23:02:00|477.09|474.29|476.56|473.76|477.09|474.29|476.56|473.76|0
1645570930000|2022-02-22 23:02:10|476.36|473.56|475.52|472.72|476.36|473.56|475.52|472.72|0
1645570940000|2022-02-22 23:02:20|475.31|472.51|476.15|473.35|476.56|473.76|475.31|472.51|0
1645570950000|2022-02-22 23:02:30|475.84|473.04|476.05|473.25|476.05|473.25|475.73|472.93|0
1645570960000|2022-02-22 23:02:40|476.36|473.56|476.56|473.76|476.56|473.76|476.36|473.56|0
1645570970000|2022-02-22 23:02:50|476.98|474.18|476.88|474.08|476.98|474.18|476.88|474.08|0
1645570980000|2022-02-22 23:03:00|476.77|473.97|476.77|473.97|476.98|474.18|476.67|473.87|0
1645570990000|2022-02-22 23:03:10|476.67|473.87|476.46|473.66|476.67|473.87|476.46|473.66|0
1645571000000|2022-02-22 23:03:20|476.35|473.55|476.56|473.76|476.56|473.76|476.35|473.55|0
1645571010000|2022-02-22 23:03:30|476.98|474.18|476.98|474.18|476.98|474.18|476.98|474.18|0
1645571020000|2022-02-22 23:03:40|477.5|474.7|476.67|473.87|477.5|474.7|476.67|473.87|0
1645571030000|2022-02-22 23:03:50|476.98|474.18|476.67|473.87|476.98|474.18|476.67|473.87|0
1645571040000|2022-02-22 23:04:00|476.77|473.97|475.63|472.83|476.77|473.97|475.63|472.83|0
1645571050000|2022-02-22 23:04:10|475.52|472.72|475.73|472.93|475.73|472.93|475.52|472.72|0
1645571060000|2022-02-22 23:04:20|475.52|472.72|475.73|472.93|475.84|473.04|475.52|472.72|0
1645571070000|2022-02-22 23:04:30|475.63|472.83|475.73|472.93|475.73|472.93|475.63|472.83|0
1645571080000|2022-02-22 23:04:40|475.84|473.04|476.25|473.45|476.25|473.45|475.84|473.04|0
1645571090000|2022-02-22 23:04:50|476.15|473.35|476.15|473.35|476.35|473.55|476.05|473.25|0
1645571100000|2022-02-22 23:05:00|476.25|473.45|475.73|472.93|476.25|473.45|475.42|472.62|0
1645571110000|2022-02-22 23:05:10|475.84|473.04|475.94|473.14|475.94|473.14|475.73|472.93|0
1645571120000|2022-02-22 23:05:20|476.15|473.35|476.05|473.25|476.35|473.55|476.05|473.25|0
1645571130000|2022-02-22 23:05:30|476.35|473.55|476.05|473.25|476.35|473.55|476.05|473.25|0
1645571140000|2022-02-22 23:05:40|476.15|473.35|475.73|472.93|476.15|473.35|475.73|472.93|0
1645571150000|2022-02-22 23:05:50|475.52|472.72|475.52|472.72|475.52|472.72|475.21|472.41|0
1645571160000|2022-02-22 23:06:00|475.63|472.83|475.84|473.04|475.84|473.04|475.63|472.83|0
1645571170000|2022-02-22 23:06:10|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1645571180000|2022-02-22 23:06:20|476.15|473.35|476.05|473.25|476.15|473.35|476.05|473.25|0
1645571190000|2022-02-22 23:06:30|476.15|473.35|475.94|473.14|476.15|473.35|475.94|473.14|0
1645571200000|2022-02-22 23:06:40|476.05|473.25|475.94|473.14|476.15|473.35|475.94|473.14|0
1645571210000|2022-02-22 23:06:50|476.15|473.35|476.15|473.35|476.15|473.35|476.15|473.35|0
1645571220000|2022-02-22 23:07:00|476.35|473.55|476.35|473.55|476.35|473.55|476.35|473.55|0
1645571230000|2022-02-22 23:07:10|476.46|473.66|476.46|473.66|476.46|473.66|476.46|473.66|0
1645571240000|2022-02-22 23:07:20|476.35|473.55|475.52|472.72|476.35|473.55|475.52|472.72|0
1645571250000|2022-02-22 23:07:30|475.63|472.83|475.42|472.62|475.63|472.83|475.42|472.62|0
1645571260000|2022-02-22 23:07:40|475.52|472.72|475.42|472.62|475.52|472.72|475.42|472.62|0
1645571270000|2022-02-22 23:07:50|475.84|473.04|475.73|472.93|475.84|473.04|475.73|472.93|0
1645571280000|2022-02-22 23:08:00|475.84|473.04|475.73|472.93|475.84|473.04|475.63|472.83|0
1645571290000|2022-02-22 23:08:10|475.94|473.14|475.94|473.14|475.94|473.14|475.94|473.14|0
1645571300000|2022-02-22 23:08:20|475.73|472.93|475.73|472.93|475.73|472.93|475.73|472.93|0
1645571310000|2022-02-22 23:08:30|475.84|473.04|475.31|472.51|475.84|473.04|475.31|472.51|0
1645571320000|2022-02-22 23:08:40|475.63|472.83|475.63|472.83|475.73|472.93|475.63|472.83|0
1645571330000|2022-02-22 23:08:50|475.73|472.93|475.31|472.51|475.73|472.93|475.31|472.51|0
1645571340000|2022-02-22 23:09:00|475.52|472.72|475.42|472.62|475.63|472.83|475.42|472.62|0
1645571350000|2022-02-22 23:09:10|475.63|472.83|475.94|473.14|475.94|473.14|475.52|472.72|0
1645571360000|2022-02-22 23:09:20|475.63|472.83|475.63|472.83|475.63|472.83|475.63|472.83|0
1645571370000|2022-02-22 23:09:30|475.73|472.93|475.52|472.72|475.73|472.93|475.52|472.72|0
1645571380000|2022-02-22 23:09:40|475.73|472.93|475.63|472.83|475.73|472.93|475.63|472.83|0
1645571390000|2022-02-22 23:09:50|475.73|472.93|475.84|473.04|475.84|473.04|475.73|472.93|0
1645571400000|2022-02-22 23:10:00|475.52|472.72|475.1|472.3|475.52|472.72|475.1|472.3|0
1645571410000|2022-02-22 23:10:10|474.9|472.1|475.1|472.3|475.1|472.3|474.9|472.1|0
1645571420000|2022-02-22 23:10:20|474.9|472.1|474.69|471.89|474.9|472.1|474.69|471.89|0
1645571430000|2022-02-22 23:10:30|474.9|472.1|475|472.2|475|472.2|474.9|472.1|0
1645571440000|2022-02-22 23:10:40|474.9|472.1|474.69|471.89|474.9|472.1|474.69|471.89|0
1645571450000|2022-02-22 23:10:50|474.9|472.1|474.69|471.89|474.9|472.1|474.48|471.68|0
1645571460000|2022-02-22 23:11:00|474.38|471.58|474.27|471.47|474.38|471.58|474.17|471.37|0
1645571470000|2022-02-22 23:11:10|474.48|471.68|475.84|473.04|475.84|473.04|474.48|471.68|0
1645571480000|2022-02-22 23:11:20|475.94|473.14|476.14|473.34|476.14|473.34|475.84|473.04|0
1645571490000|2022-02-22 23:11:30|475.94|473.14|475.94|473.14|475.94|473.14|475.94|473.14|0
1645571500000|2022-02-22 23:11:40|475.52|472.72|475.52|472.72|475.52|472.72|475.52|472.72|0
1645571510000|2022-02-22 23:11:50|475.21|472.41|475.1|472.3|475.21|472.41|475.1|472.3|0
1645571520000|2022-02-22 23:12:00|475.31|472.51|476.25|473.45|476.25|473.45|475.31|472.51|0
1645571530000|2022-02-22 23:12:10|476.14|473.34|476.25|473.45|476.25|473.45|476.14|473.34|0
1645571540000|2022-02-22 23:12:20|476.14|473.34|476.04|473.24|476.35|473.55|476.04|473.24|0
1645571550000|2022-02-22 23:12:30|475.94|473.14|475.94|473.14|476.04|473.24|475.94|473.14|0
1645571560000|2022-02-22 23:12:40|475.73|472.93|475.73|472.93|475.73|472.93|475.73|472.93|0
1645571570000|2022-02-22 23:12:50|475.94|473.14|476.14|473.34|476.14|473.34|475.94|473.14|0
1645571580000|2022-02-22 23:13:00|475.94|473.14|475.94|473.14|475.94|473.14|475.94|473.14|0
1645571590000|2022-02-22 23:13:10|475.73|472.93|475.52|472.72|475.73|472.93|475.52|472.72|0
1645571600000|2022-02-22 23:13:20|475.73|472.93|475.52|472.72|475.73|472.93|475.52|472.72|0
1645571610000|2022-02-22 23:13:30|475.73|472.93|475.73|472.93|475.73|472.93|475.73|472.93|0
1645571620000|2022-02-22 23:13:40|475.52|472.72|475.73|472.93|475.73|472.93|475.52|472.72|0
1645571630000|2022-02-22 23:13:50|475.63|472.83|475.84|473.04|475.84|473.04|475.63|472.83|0
1645571640000|2022-02-22 23:14:00|475.63|472.83|475.52|472.72|475.73|472.93|475.52|472.72|0
1645571650000|2022-02-22 23:14:10|475.31|472.51|475.1|472.3|475.31|472.51|475.1|472.3|0
1645571660000|2022-02-22 23:14:20|475.21|472.41|475.31|472.51|475.42|472.62|475.21|472.41|0
1645571670000|2022-02-22 23:14:30|475.52|472.72|475.52|472.72|475.73|472.93|475.52|472.72|0
1645571680000|2022-02-22 23:14:40|475.94|473.14|475.94|473.14|475.94|473.14|475.94|473.14|0
1645571690000|2022-02-22 23:14:50|475.73|472.93|476.14|473.34|476.14|473.34|475.73|472.93|0
1645571700000|2022-02-22 23:15:00|475.94|473.14|475.63|472.83|476.14|473.34|475.63|472.83|0
1645571710000|2022-02-22 23:15:10|475.52|472.72|476.14|473.34|476.14|473.34|475.52|472.72|0
1645571720000|2022-02-22 23:15:20|476.35|473.55|476.14|473.34|476.35|473.55|476.14|473.34|0
1645571740000|2022-02-22 23:15:40|475.73|472.93|475.93|473.13|475.93|473.13|475.73|472.93|0
1645571750000|2022-02-22 23:15:50|475.83|473.03|476.14|473.34|476.14|473.34|475.83|473.03|0
1645571760000|2022-02-22 23:16:00|476.25|473.45|476.56|473.76|476.56|473.76|476.14|473.34|0
1645571770000|2022-02-22 23:16:10|476.77|473.97|476.77|473.97|476.98|474.18|476.77|473.97|0
1645571780000|2022-02-22 23:16:20|476.56|473.76|476.77|473.97|476.77|473.97|476.56|473.76|0
1645571790000|2022-02-22 23:16:30|476.67|473.87|476.56|473.76|476.67|473.87|476.56|473.76|0
1645571800000|2022-02-22 23:16:40|476.77|473.97|476.67|473.87|476.77|473.97|476.67|473.87|0
1645571810000|2022-02-22 23:16:50|476.56|473.76|476.56|473.76|476.67|473.87|476.56|473.76|0
1645571820000|2022-02-22 23:17:00|476.35|473.55|476.14|473.34|476.35|473.55|476.14|473.34|0
1645571830000|2022-02-22 23:17:10|476.04|473.24|476.04|473.24|476.04|473.24|476.04|473.24|0
1645571840000|2022-02-22 23:17:20|475.93|473.13|475.93|473.13|476.04|473.24|475.93|473.13|0
1645571850000|2022-02-22 23:17:30|476.04|473.24|476.04|473.24|476.04|473.24|475.93|473.13|0
1645571860000|2022-02-22 23:17:40|476.14|473.34|476.14|473.34|476.14|473.34|475.93|473.13|0
1645571870000|2022-02-22 23:17:50|476.04|473.24|476.14|473.34|476.14|473.34|475.93|473.13|0
1645571880000|2022-02-22 23:18:00|476.25|473.45|476.67|473.87|476.67|473.87|476.25|473.45|0
1645571890000|2022-02-22 23:18:10|476.77|473.97|476.77|473.97|476.77|473.97|476.77|473.97|0
1645571900000|2022-02-22 23:18:20|476.97|474.17|476.97|474.17|476.97|474.17|476.87|474.07|0
1645571910000|2022-02-22 23:18:30|476.77|473.97|477.29|474.49|477.39|474.59|476.77|473.97|0
1645571920000|2022-02-22 23:18:40|477.18|474.38|477.39|474.59|477.39|474.59|477.18|474.38|0
1645571930000|2022-02-22 23:18:50|477.18|474.38|477.18|474.38|477.39|474.59|477.18|474.38|0
1645571940000|2022-02-22 23:19:00|477.08|474.28|477.08|474.28|477.08|474.28|477.08|474.28|0
1645571950000|2022-02-22 23:19:10|476.97|474.17|477.08|474.28|477.08|474.28|476.97|474.17|0
1645571960000|2022-02-22 23:19:20|476.97|474.17|476.97|474.17|477.18|474.38|476.97|474.17|0
1645571970000|2022-02-22 23:19:30|476.46|473.66|476.35|473.55|476.46|473.66|476.35|473.55|0
1645571980000|2022-02-22 23:19:40|476.25|473.45|475.83|473.03|476.25|473.45|475.83|473.03|0
1645571990000|2022-02-22 23:19:50|475.73|472.93|475.31|472.51|475.73|472.93|475.31|472.51|0
1645572000000|2022-02-22 23:20:00|475.63|472.83|475.73|472.93|475.73|472.93|475.52|472.72|0
1645572010000|2022-02-22 23:20:10|476.35|473.55|476.56|473.76|476.56|473.76|476.35|473.55|0
1645572020000|2022-02-22 23:20:20|476.46|473.66|476.46|473.66|476.56|473.76|476.35|473.55|0
1645572030000|2022-02-22 23:20:30|476.56|473.76|476.46|473.66|476.56|473.76|476.46|473.66|0
1645572050000|2022-02-22 23:20:50|476.77|473.97|476.56|473.76|476.77|473.97|476.46|473.66|0
1645572060000|2022-02-22 23:21:00|476.35|473.55|476.14|473.34|476.35|473.55|476.14|473.34|0
1645572070000|2022-02-22 23:21:10|476.04|473.24|475.63|472.83|476.04|473.24|475.63|472.83|0
1645572080000|2022-02-22 23:21:20|475.72|472.92|475.72|472.92|475.72|472.92|475.72|472.92|0
1645572090000|2022-02-22 23:21:30|475.63|472.83|475.62|472.82|475.72|472.92|475.62|472.82|0
1645572100000|2022-02-22 23:21:40|475.52|472.72|475.72|472.92|475.72|472.92|475.52|472.72|0
1645572110000|2022-02-22 23:21:50|475.93|473.13|475.72|472.92|475.93|473.13|475.72|472.92|0
1645572120000|2022-02-22 23:22:00|475.62|472.82|475.62|472.82|475.62|472.82|475.62|472.82|0
1645572130000|2022-02-22 23:22:10|475.52|472.72|475.52|472.72|475.52|472.72|475.52|472.72|0
1645572140000|2022-02-22 23:22:20|475.72|472.92|475.72|472.92|475.72|472.92|475.72|472.92|0
1645572150000|2022-02-22 23:22:30|475.52|472.72|475.72|472.92|475.72|472.92|475.52|472.72|0
1645572160000|2022-02-22 23:22:40|475.62|472.82|475.62|472.82|475.62|472.82|475.52|472.72|0
1645572170000|2022-02-22 23:22:50|475.72|472.92|475.83|473.03|475.83|473.03|475.62|472.82|0
1645572180000|2022-02-22 23:23:00|475.93|473.13|476.04|473.24|476.14|473.34|475.93|473.13|0
1645572190000|2022-02-22 23:23:10|475.93|473.13|476.04|473.24|476.14|473.34|475.93|473.13|0
1645572200000|2022-02-22 23:23:20|475.93|473.13|475.83|473.03|475.93|473.13|475.83|473.03|0
1645572210000|2022-02-22 23:23:30|475.93|473.13|475.52|472.72|475.93|473.13|475.52|472.72|0
1645572220000|2022-02-22 23:23:40|475.42|472.62|475.72|472.92|475.72|472.92|475.42|472.62|0
1645572230000|2022-02-22 23:23:50|475.62|472.82|475.52|472.72|475.62|472.82|475.52|472.72|0
1645572240000|2022-02-22 23:24:00|475.31|472.51|475.1|472.3|475.31|472.51|475.1|472.3|0
1645572250000|2022-02-22 23:24:10|475.31|472.51|475.31|472.51|475.31|472.51|475.31|472.51|0
1645572290000|2022-02-22 23:24:50|475.21|472.41|475.1|472.3|475.21|472.41|475.1|472.3|0
1645572300000|2022-02-22 23:25:00|475.31|472.51|475.31|472.51|475.31|472.51|475.31|472.51|0
1645572310000|2022-02-22 23:25:10|475.1|472.3|474.89|472.09|475.1|472.3|474.89|472.09|0
1645572320000|2022-02-22 23:25:20|474.68|471.88|474.68|471.88|474.79|471.99|474.68|471.88|0
1645572330000|2022-02-22 23:25:30|474.48|471.68|474.48|471.68|474.48|471.68|474.48|471.68|0
1645572350000|2022-02-22 23:25:50|474.68|471.88|474.68|471.88|474.68|471.88|474.68|471.88|0
1645572360000|2022-02-22 23:26:00|474.48|471.68|474.27|471.47|474.48|471.68|474.27|471.47|0
1645572370000|2022-02-22 23:26:10|474.06|471.26|474.27|471.47|474.27|471.47|474.06|471.26|0
1645572380000|2022-02-22 23:26:20|474.48|471.68|474.68|471.88|474.68|471.88|474.48|471.68|0
1645572390000|2022-02-22 23:26:30|474.58|471.78|474.89|472.09|474.89|472.09|474.58|471.78|0
1645572400000|2022-02-22 23:26:40|474.68|471.88|474.48|471.68|474.68|471.88|474.48|471.68|0
1645572410000|2022-02-22 23:26:50|474.27|471.47|474.06|471.26|474.27|471.47|474.06|471.26|0
1645572420000|2022-02-22 23:27:00|473.96|471.16|474.06|471.26|474.06|471.26|473.85|471.05|0
1645572430000|2022-02-22 23:27:10|474.27|471.47|474.17|471.37|474.27|471.47|474.17|471.37|0
1645572440000|2022-02-22 23:27:20|474.06|471.26|474.17|471.37|474.17|471.37|474.06|471.26|0
1645572450000|2022-02-22 23:27:30|474.06|471.26|474.27|471.47|474.27|471.47|474.06|471.26|0
1645572470000|2022-02-22 23:27:50|474.06|471.26|473.64|470.84|474.06|471.26|473.64|470.84|0
1645572480000|2022-02-22 23:28:00|473.85|471.05|473.85|471.05|474.06|471.26|473.85|471.05|0
1645572490000|2022-02-22 23:28:10|473.64|470.84|473.23|470.43|473.64|470.84|473.23|470.43|0
1645572500000|2022-02-22 23:28:20|473.34|470.54|472.81|470.01|473.34|470.54|472.81|470.01|0
1645572520000|2022-02-22 23:28:40|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1645572530000|2022-02-22 23:28:50|471.57|468.77|471.36|468.56|471.98|469.18|471.36|468.56|0
1645572540000|2022-02-22 23:29:00|470.95|468.15|470.43|467.63|470.95|468.15|470.43|467.63|0
1645572550000|2022-02-22 23:29:10|470.74|467.94|470.12|467.32|470.74|467.94|470.12|467.32|0
1645572560000|2022-02-22 23:29:20|469.29|466.49|470.33|467.53|470.33|467.53|469.29|466.49|0
1645572570000|2022-02-22 23:29:30|470.53|467.73|470.53|467.73|470.53|467.73|470.53|467.73|0
1645572580000|2022-02-22 23:29:40|470.74|467.94|471.06|468.26|471.15|468.35|470.74|467.94|0
1645572590000|2022-02-22 23:29:50|470.95|468.15|470.74|467.94|471.06|468.26|470.74|467.94|0
1645572600000|2022-02-22 23:30:00|470.33|467.53|470.33|467.53|470.53|467.73|470.33|467.53|0
1645572610000|2022-02-22 23:30:10|470.53|467.73|470.33|467.53|470.53|467.73|470.33|467.53|0
1645572620000|2022-02-22 23:30:20|470.64|467.84|470.74|467.94|470.74|467.94|470.43|467.63|0
1645572630000|2022-02-22 23:30:30|470.53|467.73|471.15|468.35|471.36|468.56|470.53|467.73|0
1645572640000|2022-02-22 23:30:40|471.36|468.56|470.74|467.94|471.36|468.56|470.74|467.94|0
1645572650000|2022-02-22 23:30:50|470.95|468.15|470.85|468.05|470.95|468.15|470.74|467.94|0
1645572660000|2022-02-22 23:31:00|470.74|467.94|470.53|467.73|470.85|468.05|470.53|467.73|0
1645572670000|2022-02-22 23:31:10|470.74|467.94|470.53|467.73|470.74|467.94|470.53|467.73|0
1645572680000|2022-02-22 23:31:20|470.12|467.32|470.02|467.22|470.33|467.53|470.02|467.22|0
1645572690000|2022-02-22 23:31:30|470.12|467.32|470.74|467.94|470.74|467.94|470.12|467.32|0
1645572700000|2022-02-22 23:31:40|470.64|467.84|471.36|468.56|471.36|468.56|470.64|467.84|0
1645572710000|2022-02-22 23:31:50|471.47|468.67|471.15|468.35|471.47|468.67|471.15|468.35|0
1645572720000|2022-02-22 23:32:00|471.47|468.67|472.19|469.39|472.19|469.39|471.47|468.67|0
1645572730000|2022-02-22 23:32:10|471.98|469.18|471.57|468.77|471.98|469.18|471.57|468.77|0
1645572740000|2022-02-22 23:32:20|471.47|468.67|471.78|468.98|471.78|468.98|471.36|468.56|0
1645572750000|2022-02-22 23:32:30|472.19|469.39|472.4|469.6|472.4|469.6|472.19|469.39|0
1645572770000|2022-02-22 23:32:50|472.6|469.8|472.51|469.71|472.6|469.8|472.51|469.71|0
1645572780000|2022-02-22 23:33:00|472.19|469.39|472.19|469.39|472.4|469.6|472.19|469.39|0
1645572790000|2022-02-22 23:33:10|471.98|469.18|471.88|469.08|471.98|469.18|471.88|469.08|0
1645572800000|2022-02-22 23:33:20|472.4|469.6|472.09|469.29|472.6|469.8|472.09|469.29|0
1645572810000|2022-02-22 23:33:30|471.98|469.18|471.98|469.18|472.09|469.29|471.78|468.98|0
1645572820000|2022-02-22 23:33:40|471.78|468.98|471.98|469.18|471.98|469.18|471.78|468.98|0
1645572830000|2022-02-22 23:33:50|472.19|469.39|472.6|469.8|472.6|469.8|472.19|469.39|0
1645572840000|2022-02-22 23:34:00|472.81|470.01|473.02|470.22|473.02|470.22|472.81|470.01|0
1645572850000|2022-02-22 23:34:10|472.81|470.01|472.6|469.8|472.81|470.01|472.6|469.8|0
1645572860000|2022-02-22 23:34:20|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1645572870000|2022-02-22 23:34:30|472.6|469.8|472.4|469.6|472.6|469.8|472.4|469.6|0
1645572880000|2022-02-22 23:34:40|472.6|469.8|472.6|469.8|472.6|469.8|472.4|469.6|0
1645572890000|2022-02-22 23:34:50|472.3|469.5|472.4|469.6|472.4|469.6|472.3|469.5|0
1645572900000|2022-02-22 23:35:00|472.3|469.5|471.98|469.18|472.3|469.5|471.98|469.18|0
1645572910000|2022-02-22 23:35:10|472.19|469.39|472.6|469.8|472.81|470.01|472.19|469.39|0
1645572920000|2022-02-22 23:35:20|472.81|470.01|472.81|470.01|472.92|470.12|472.81|470.01|0
1645572930000|2022-02-22 23:35:30|472.6|469.8|472.4|469.6|472.6|469.8|472.4|469.6|0
1645572940000|2022-02-22 23:35:40|472.3|469.5|472.19|469.39|472.4|469.6|472.19|469.39|0
1645572950000|2022-02-22 23:35:50|472.09|469.29|472.4|469.6|472.4|469.6|472.09|469.29|0
1645572960000|2022-02-22 23:36:00|472.3|469.5|472.81|470.01|472.92|470.12|472.3|469.5|0
1645572970000|2022-02-22 23:36:10|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1645572980000|2022-02-22 23:36:20|472.19|469.39|472.4|469.6|472.4|469.6|471.98|469.18|0
1645572990000|2022-02-22 23:36:30|472.3|469.5|472.6|469.8|472.6|469.8|472.3|469.5|0
1645573000000|2022-02-22 23:36:40|472.5|469.7|472.5|469.7|472.71|469.91|472.5|469.7|0
1645573010000|2022-02-22 23:36:50|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1645573020000|2022-02-22 23:37:00|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1645573030000|2022-02-22 23:37:10|472.81|470.01|472.6|469.8|472.81|470.01|472.6|469.8|0
1645573040000|2022-02-22 23:37:20|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1645573050000|2022-02-22 23:37:30|472.81|470.01|472.81|470.01|472.81|470.01|472.71|469.91|0
1645573060000|2022-02-22 23:37:40|473.02|470.22|473.23|470.43|473.23|470.43|473.02|470.22|0
1645573070000|2022-02-22 23:37:50|473.64|470.84|473.64|470.84|473.64|470.84|473.64|470.84|0
1645573080000|2022-02-22 23:38:00|473.23|470.43|473.23|470.43|473.23|470.43|473.23|470.43|0
1645573090000|2022-02-22 23:38:10|473.33|470.53|473.43|470.63|473.43|470.63|473.33|470.53|0
1645573100000|2022-02-22 23:38:20|473.33|470.53|473.43|470.63|473.43|470.63|473.33|470.53|0
1645573110000|2022-02-22 23:38:30|473.23|470.43|473.23|470.43|473.23|470.43|473.13|470.33|0
1645573120000|2022-02-22 23:38:40|473.64|470.84|473.23|470.43|473.64|470.84|473.23|470.43|0
1645573130000|2022-02-22 23:38:50|473.13|470.33|473.02|470.22|473.23|470.43|473.02|470.22|0
1645573140000|2022-02-22 23:39:00|473.23|470.43|473.13|470.33|473.23|470.43|473.13|470.33|0
1645573150000|2022-02-22 23:39:10|473.02|470.22|473.13|470.33|473.23|470.43|473.02|470.22|0
1645573160000|2022-02-22 23:39:20|472.92|470.12|473.23|470.43|473.23|470.43|472.92|470.12|0
1645573170000|2022-02-22 23:39:30|473.13|470.33|473.23|470.43|473.23|470.43|473.13|470.33|0
1645573180000|2022-02-22 23:39:40|473.43|470.63|473.43|470.63|473.43|470.63|473.43|470.63|0
1645573190000|2022-02-22 23:39:50|473.33|470.53|473.43|470.63|473.43|470.63|473.33|470.53|0
1645573200000|2022-02-22 23:40:00|473.23|470.43|473.43|470.63|473.43|470.63|473.23|470.43|0
1645573210000|2022-02-22 23:40:10|473.23|470.43|473.23|470.43|473.33|470.53|473.23|470.43|0
1645573220000|2022-02-22 23:40:20|473.02|470.22|473.02|470.22|473.13|470.33|473.02|470.22|0
1645573230000|2022-02-22 23:40:30|473.13|470.33|473.13|470.33|473.23|470.43|473.02|470.22|0
1645573240000|2022-02-22 23:40:40|473.02|470.22|473.02|470.22|473.02|470.22|472.92|470.12|0
1645573250000|2022-02-22 23:40:50|472.81|470.01|473.13|470.33|473.13|470.33|472.71|469.91|0
1645573260000|2022-02-22 23:41:00|473.22|470.42|473.33|470.53|473.33|470.53|473.13|470.33|0
1645573270000|2022-02-22 23:41:10|473.22|470.42|473.13|470.33|473.22|470.42|473.13|470.33|0
1645573280000|2022-02-22 23:41:20|473.02|470.22|472.81|470.01|473.02|470.22|472.81|470.01|0
1645573290000|2022-02-22 23:41:30|472.6|469.8|472.6|469.8|472.6|469.8|472.6|469.8|0
1645573300000|2022-02-22 23:41:40|472.39|469.59|472.3|469.5|472.39|469.59|472.3|469.5|0
1645573310000|2022-02-22 23:41:50|472.19|469.39|471.98|469.18|472.19|469.39|471.36|468.56|0
1645573320000|2022-02-22 23:42:00|472.6|469.8|472.39|469.59|472.6|469.8|472.19|469.39|0
1645573330000|2022-02-22 23:42:10|472.19|469.39|472.39|469.59|472.39|469.59|472.19|469.39|0
1645573340000|2022-02-22 23:42:20|471.98|469.18|471.56|468.76|471.98|469.18|471.56|468.76|0
1645573350000|2022-02-22 23:42:30|470.94|468.14|471.05|468.25|471.05|468.25|470.94|468.14|0
1645573360000|2022-02-22 23:42:40|471.15|468.35|470.74|467.94|471.15|468.35|470.74|467.94|0
1645573370000|2022-02-22 23:42:50|470.84|468.04|470.94|468.14|470.94|468.14|470.74|467.94|0
1645573380000|2022-02-22 23:43:00|470.74|467.94|471.15|468.35|471.15|468.35|470.74|467.94|0
1645573390000|2022-02-22 23:43:10|470.94|468.14|470.94|468.14|470.94|468.14|470.94|468.14|0
1645573410000|2022-02-22 23:43:30|471.15|468.35|471.15|468.35|471.15|468.35|471.15|468.35|0
1645573420000|2022-02-22 23:43:40|471.36|468.56|471.47|468.67|471.56|468.76|471.36|468.56|0
1645573430000|2022-02-22 23:43:50|471.67|468.87|471.56|468.76|471.67|468.87|471.56|468.76|0
1645573440000|2022-02-22 23:44:00|471.77|468.97|471.77|468.97|471.88|469.08|471.77|468.97|0
1645573450000|2022-02-22 23:44:10|471.56|468.76|471.56|468.76|471.56|468.76|471.56|468.76|0
1645573460000|2022-02-22 23:44:20|471.77|468.97|471.56|468.76|471.77|468.97|471.56|468.76|0
1645573470000|2022-02-22 23:44:30|471.36|468.56|471.36|468.56|471.36|468.56|471.36|468.56|0
1645573480000|2022-02-22 23:44:40|471.56|468.76|470.43|467.63|471.56|468.76|470.43|467.63|0
1645573490000|2022-02-22 23:44:50|470.53|467.73|470.11|467.31|470.53|467.73|470.11|467.31|0
1645573500000|2022-02-22 23:45:00|469.49|466.69|469.08|466.28|469.49|466.69|469.08|466.28|0
1645573510000|2022-02-22 23:45:10|468.98|466.18|469.29|466.49|469.29|466.49|468.87|466.07|0
1645573520000|2022-02-22 23:45:20|469.49|466.69|470.01|467.21|470.01|467.21|469.49|466.69|0
1645573530000|2022-02-22 23:45:30|469.91|467.11|469.49|466.69|470.01|467.21|469.49|466.69|0
1645573540000|2022-02-22 23:45:40|469.29|466.49|469.49|466.69|469.49|466.69|469.29|466.49|0
1645573550000|2022-02-22 23:45:50|469.7|466.9|470.11|467.31|470.11|467.31|469.7|466.9|0
1645573560000|2022-02-22 23:46:00|470.01|467.21|470.22|467.42|470.32|467.52|470.01|467.21|0
1645573570000|2022-02-22 23:46:10|470.11|467.31|469.49|466.69|470.11|467.31|469.49|466.69|0
1645573580000|2022-02-22 23:46:20|469.39|466.59|469.6|466.8|469.6|466.8|469.39|466.59|0
1645573590000|2022-02-22 23:46:30|469.7|466.9|469.91|467.11|469.91|467.11|469.7|466.9|0
1645573600000|2022-02-22 23:46:40|469.7|466.9|469.81|467.01|469.81|467.01|469.7|466.9|0
1645573610000|2022-02-22 23:46:50|470.32|467.52|470.11|467.31|470.32|467.52|469.91|467.11|0
1645573620000|2022-02-22 23:47:00|470.22|467.42|469.7|466.9|470.22|467.42|469.7|466.9|0
1645573630000|2022-02-22 23:47:10|469.91|467.11|470.11|467.31|470.11|467.31|469.91|467.11|0
1645573640000|2022-02-22 23:47:20|470.32|467.52|470.22|467.42|470.32|467.52|470.22|467.42|0
1645573650000|2022-02-22 23:47:30|470.11|467.31|470.32|467.52|470.32|467.52|470.11|467.31|0
1645573660000|2022-02-22 23:47:40|470.64|467.84|470.43|467.63|470.64|467.84|470.43|467.63|0
1645573670000|2022-02-22 23:47:50|470.22|467.42|470.11|467.31|470.22|467.42|470.11|467.31|0
1645573680000|2022-02-22 23:48:00|470.22|467.42|469.91|467.11|470.22|467.42|469.91|467.11|0
1645573690000|2022-02-22 23:48:10|470.01|467.21|470.11|467.31|470.11|467.31|470.01|467.21|0
1645573700000|2022-02-22 23:48:20|470.01|467.21|470.01|467.21|470.11|467.31|470.01|467.21|0
1645573710000|2022-02-22 23:48:30|469.91|467.11|469.91|467.11|469.91|467.11|469.91|467.11|0
1645573720000|2022-02-22 23:48:40|470.01|467.21|470.11|467.31|470.11|467.31|470.01|467.21|0
1645573730000|2022-02-22 23:48:50|469.91|467.11|469.81|467.01|469.91|467.11|469.7|466.9|0
1645573740000|2022-02-22 23:49:00|469.7|466.9|469.81|467.01|469.91|467.11|469.7|466.9|0
1645573750000|2022-02-22 23:49:10|469.7|466.9|469.08|466.28|469.7|466.9|469.08|466.28|0
1645573760000|2022-02-22 23:49:20|469.19|466.39|469.49|466.69|469.49|466.69|469.08|466.28|0
1645573770000|2022-02-22 23:49:30|469.28|466.48|468.98|466.18|469.28|466.48|468.98|466.18|0
1645573780000|2022-02-22 23:49:40|469.19|466.39|469.28|466.48|469.28|466.48|469.19|466.39|0
1645573790000|2022-02-22 23:49:50|469.08|466.28|469.08|466.28|469.28|466.48|469.08|466.28|0
1645573800000|2022-02-22 23:50:00|468.77|465.97|468.46|465.66|468.77|465.97|468.46|465.66|0
1645573810000|2022-02-22 23:50:10|468.36|465.56|468.46|465.66|468.46|465.66|468.36|465.56|0
1645573820000|2022-02-22 23:50:20|468.36|465.56|468.25|465.45|468.36|465.56|468.25|465.45|0
1645573830000|2022-02-22 23:50:30|468.04|465.24|468.04|465.24|468.04|465.24|467.84|465.04|0
1645573840000|2022-02-22 23:50:40|468.25|465.45|468.25|465.45|468.25|465.45|468.25|465.45|0
1645573850000|2022-02-22 23:50:50|468.15|465.35|467.63|464.83|468.15|465.35|467.63|464.83|0
1645573860000|2022-02-22 23:51:00|468.04|465.24|468.46|465.66|468.46|465.66|468.04|465.24|0
1645573870000|2022-02-22 23:51:10|468.66|465.86|468.87|466.07|468.87|466.07|468.66|465.86|0
1645573880000|2022-02-22 23:51:20|468.66|465.86|468.98|466.18|468.98|466.18|468.66|465.86|0
1645573890000|2022-02-22 23:51:30|469.18|466.38|469.08|466.28|469.18|466.38|469.08|466.28|0
1645573900000|2022-02-22 23:51:40|468.87|466.07|468.87|466.07|468.87|466.07|468.77|465.97|0
1645573910000|2022-02-22 23:51:50|469.08|466.28|469.08|466.28|469.08|466.28|469.08|466.28|0
1645573920000|2022-02-22 23:52:00|468.87|466.07|468.87|466.07|468.87|466.07|468.87|466.07|0
1645573930000|2022-02-22 23:52:10|469.08|466.28|469.08|466.28|469.08|466.28|469.08|466.28|0
1645573940000|2022-02-22 23:52:20|468.98|466.18|468.87|466.07|468.98|466.18|468.87|466.07|0
1645573950000|2022-02-22 23:52:30|469.08|466.28|468.98|466.18|469.08|466.28|468.98|466.18|0
1645573960000|2022-02-22 23:52:40|468.87|466.07|468.98|466.18|468.98|466.18|468.87|466.07|0
1645573970000|2022-02-22 23:52:50|469.08|466.28|469.28|466.48|469.28|466.48|468.87|466.07|0
1645573980000|2022-02-22 23:53:00|468.77|465.97|468.87|466.07|468.87|466.07|468.77|465.97|0
1645574000000|2022-02-22 23:53:20|469.08|466.28|469.18|466.38|469.28|466.48|469.08|466.28|0
1645574010000|2022-02-22 23:53:30|469.28|466.48|469.7|466.9|469.7|466.9|469.28|466.48|0
1645574020000|2022-02-22 23:53:40|469.49|466.69|469.28|466.48|469.49|466.69|469.28|466.48|0
1645574030000|2022-02-22 23:53:50|469.49|466.69|469.28|466.48|469.49|466.69|469.28|466.48|0
1645574040000|2022-02-22 23:54:00|468.87|466.07|468.98|466.18|469.28|466.48|468.87|466.07|0
1645574050000|2022-02-22 23:54:10|469.08|466.28|469.08|466.28|469.18|466.38|469.08|466.28|0
1645574060000|2022-02-22 23:54:20|469.18|466.38|469.28|466.48|469.28|466.48|469.18|466.38|0
1645574070000|2022-02-22 23:54:30|468.98|466.18|468.87|466.07|468.98|466.18|468.77|465.97|0
1645574080000|2022-02-22 23:54:40|468.98|466.18|468.98|466.18|469.08|466.28|468.98|466.18|0
1645574090000|2022-02-22 23:54:50|469.08|466.28|469.08|466.28|469.08|466.28|468.87|466.07|0
1645574100000|2022-02-22 23:55:00|468.66|465.86|468.46|465.66|468.66|465.86|468.46|465.66|0
1645574110000|2022-02-22 23:55:10|468.36|465.56|468.46|465.66|468.46|465.66|468.36|465.56|0
1645574120000|2022-02-22 23:55:20|468.66|465.86|468.77|465.97|468.77|465.97|468.66|465.86|0
1645574130000|2022-02-22 23:55:30|468.56|465.76|468.66|465.86|468.66|465.86|468.56|465.76|0
1645574140000|2022-02-22 23:55:40|468.46|465.66|468.46|465.66|468.46|465.66|468.46|465.66|0
1645574150000|2022-02-22 23:55:50|468.56|465.76|468.46|465.66|468.56|465.76|468.46|465.66|0
1645574160000|2022-02-22 23:56:00|468.56|465.76|468.46|465.66|468.56|465.76|468.46|465.66|0
1645574170000|2022-02-22 23:56:10|468.25|465.45|468.56|465.76|468.56|465.76|468.25|465.45|0
1645574180000|2022-02-22 23:56:20|468.66|465.86|468.66|465.86|468.66|465.86|468.66|465.86|0
1645574190000|2022-02-22 23:56:30|468.46|465.66|468.66|465.86|468.66|465.86|468.46|465.66|0
1645574210000|2022-02-22 23:56:50|468.56|465.76|468.36|465.56|468.56|465.76|468.36|465.56|0
1645574220000|2022-02-22 23:57:00|468.46|465.66|468.66|465.86|468.66|465.86|468.36|465.56|0
1645574230000|2022-02-22 23:57:10|468.46|465.66|468.66|465.86|468.66|465.86|468.46|465.66|0
1645574250000|2022-02-22 23:57:30|468.56|465.76|468.46|465.66|468.56|465.76|468.46|465.66|0
1645574260000|2022-02-22 23:57:40|468.25|465.45|469.9|467.1|469.9|467.1|468.25|465.45|0
1645574270000|2022-02-22 23:57:50|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1645574280000|2022-02-22 23:58:00|470.11|467.31|470.63|467.83|470.73|467.93|470.11|467.31|0
1645574290000|2022-02-22 23:58:10|470.11|467.31|469.7|466.9|470.11|467.31|469.7|466.9|0
1645574300000|2022-02-22 23:58:20|469.39|466.59|469.39|466.59|469.49|466.69|469.39|466.59|0
1645574310000|2022-02-22 23:58:30|469.49|466.69|469.7|466.9|469.7|466.9|469.39|466.59|0
1645574320000|2022-02-22 23:58:40|469.9|467.1|470.11|467.31|470.11|467.31|469.9|467.1|0
1645574330000|2022-02-22 23:58:50|470.22|467.42|470.42|467.62|470.52|467.72|470.22|467.42|0
1645574340000|2022-02-22 23:59:00|470.32|467.52|470.52|467.72|470.73|467.93|470.32|467.52|0
1645574350000|2022-02-22 23:59:10|470.73|467.93|470.32|467.52|470.73|467.93|470.32|467.52|0
1645574360000|2022-02-22 23:59:20|470.22|467.42|470.11|467.31|470.22|467.42|470.11|467.31|0
1645574370000|2022-02-22 23:59:30|470.22|467.42|470.22|467.42|470.22|467.42|470.22|467.42|0
1645574380000|2022-02-22 23:59:40|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1645574390000|2022-02-22 23:59:50|470.11|467.31|469.9|467.1|470.11|467.31|469.9|467.1|0
1645574400000|2022-02-23 00:00:00|469.39|466.59|469.8|467|469.8|467|469.39|466.59|0
1645574410000|2022-02-23 00:00:10|469.7|466.9|469.6|466.8|469.9|467.1|469.6|466.8|0
1645574420000|2022-02-23 00:00:20|469.8|467|469.8|467|469.8|467|469.8|467|0
1645574430000|2022-02-23 00:00:30|469.7|466.9|469.9|467.1|469.9|467.1|469.7|466.9|0
1645574440000|2022-02-23 00:00:40|469.8|467|469.8|467|469.9|467.1|469.8|467|0
1645574450000|2022-02-23 00:00:50|470.11|467.31|470.32|467.52|470.32|467.52|470.11|467.31|0
1645574460000|2022-02-23 00:01:00|470.01|467.21|470.01|467.21|470.11|467.31|470.01|467.21|0
1645574470000|2022-02-23 00:01:10|469.8|467|469.69|466.89|469.8|467|469.69|466.89|0
1645574480000|2022-02-23 00:01:20|469.8|467|469.8|467|469.9|467.1|469.8|467|0
1645574490000|2022-02-23 00:01:30|469.9|467.1|469.69|466.89|469.9|467.1|469.69|466.89|0
1645574500000|2022-02-23 00:01:40|469.6|466.8|469.69|466.89|469.69|466.89|469.49|466.69|0
1645574510000|2022-02-23 00:01:50|469.6|466.8|469.69|466.89|469.69|466.89|469.6|466.8|0
1645574520000|2022-02-23 00:02:00|469.28|466.48|468.97|466.17|469.28|466.48|468.87|466.07|0
1645574530000|2022-02-23 00:02:10|469.07|466.27|469.18|466.38|469.18|466.38|469.07|466.27|0
1645574540000|2022-02-23 00:02:20|469.07|466.27|469.28|466.48|469.28|466.48|468.97|466.17|0
1645574550000|2022-02-23 00:02:30|469.07|466.27|469.07|466.27|469.18|466.38|468.97|466.17|0
1645574560000|2022-02-23 00:02:40|469.18|466.38|469.49|466.69|469.49|466.69|469.18|466.38|0
1645574570000|2022-02-23 00:02:50|470.11|467.31|470.01|467.21|470.11|467.31|470.01|467.21|0
1645574580000|2022-02-23 00:03:00|470.32|467.52|470.42|467.62|470.42|467.62|470.32|467.52|0
1645574590000|2022-02-23 00:03:10|470.22|467.42|470.22|467.42|470.32|467.52|470.22|467.42|0
1645574600000|2022-02-23 00:03:20|470.32|467.52|470.11|467.31|470.32|467.52|470.11|467.31|0
1645574610000|2022-02-23 00:03:30|470.01|467.21|470.11|467.31|470.11|467.31|470.01|467.21|0
1645574620000|2022-02-23 00:03:40|470.32|467.52|470.32|467.52|470.32|467.52|470.32|467.52|0
1645574630000|2022-02-23 00:03:50|470.52|467.72|470.52|467.72|470.52|467.72|470.52|467.72|0
1645574640000|2022-02-23 00:04:00|470.73|467.93|470.11|467.31|470.73|467.93|470.11|467.31|0
1645574650000|2022-02-23 00:04:10|470.22|467.42|470.31|467.51|470.31|467.51|470.11|467.31|0
1645574660000|2022-02-23 00:04:20|470.11|467.31|469.49|466.69|470.11|467.31|469.49|466.69|0
1645574670000|2022-02-23 00:04:30|469.69|466.89|469.49|466.69|469.69|466.89|469.49|466.69|0
1645574680000|2022-02-23 00:04:40|469.59|466.79|469.49|466.69|469.59|466.79|469.49|466.69|0
1645574690000|2022-02-23 00:04:50|469.39|466.59|469.39|466.59|469.49|466.69|469.39|466.59|0
1645574700000|2022-02-23 00:05:00|469.49|466.69|469.49|466.69|469.49|466.69|469.39|466.59|0
1645574710000|2022-02-23 00:05:10|469.59|466.79|469.8|467|469.8|467|469.59|466.79|0
1645574720000|2022-02-23 00:05:20|469.9|467.1|469.9|467.1|469.9|467.1|469.9|467.1|0
1645574730000|2022-02-23 00:05:30|470.01|467.21|469.8|467|470.01|467.21|469.8|467|0
1645574740000|2022-02-23 00:05:40|469.69|466.89|469.59|466.79|469.69|466.89|469.49|466.69|0
1645574750000|2022-02-23 00:05:50|469.69|466.89|469.59|466.79|469.69|466.89|469.59|466.79|0
1645574760000|2022-02-23 00:06:00|469.49|466.69|469.9|467.1|470.31|467.51|469.49|466.69|0
1645574780000|2022-02-23 00:06:20|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1645574810000|2022-02-23 00:06:50|469.8|467|469.8|467|469.8|467|469.8|467|0
1645574820000|2022-02-23 00:07:00|469.9|467.1|470.21|467.41|470.21|467.41|469.9|467.1|0
1645574830000|2022-02-23 00:07:10|470.01|467.21|469.59|466.79|470.01|467.21|469.59|466.79|0
1645574840000|2022-02-23 00:07:20|469.69|466.89|470.11|467.31|470.11|467.31|469.59|466.79|0
1645574850000|2022-02-23 00:07:30|470.01|467.21|470.01|467.21|470.01|467.21|470.01|467.21|0
1645574860000|2022-02-23 00:07:40|470.31|467.51|470.42|467.62|470.42|467.62|470.21|467.41|0
1645574870000|2022-02-23 00:07:50|470.63|467.83|470.11|467.31|470.63|467.83|470.11|467.31|0
1645574880000|2022-02-23 00:08:00|470.21|467.41|470.11|467.31|470.21|467.41|470.11|467.31|0
1645574890000|2022-02-23 00:08:10|469.9|467.1|469.49|466.69|469.9|467.1|469.49|466.69|0
1645574900000|2022-02-23 00:08:20|469.39|466.59|469.69|466.89|469.69|466.89|469.39|466.59|0
1645574910000|2022-02-23 00:08:30|469.9|467.1|469.8|467|469.9|467.1|469.8|467|0
1645574920000|2022-02-23 00:08:40|470.01|467.21|469.9|467.1|470.01|467.21|469.9|467.1|0
1645574930000|2022-02-23 00:08:50|470.11|467.31|470.11|467.31|470.11|467.31|470.11|467.31|0
1645574950000|2022-02-23 00:09:10|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1645574960000|2022-02-23 00:09:20|470.21|467.41|470.31|467.51|470.42|467.62|470.21|467.41|0
1645574980000|2022-02-23 00:09:40|470.21|467.41|470.52|467.72|470.73|467.93|470.21|467.41|0
1645574990000|2022-02-23 00:09:50|470.63|467.83|470.63|467.83|470.63|467.83|470.52|467.72|0
1645575000000|2022-02-23 00:10:00|470.73|467.93|470.93|468.13|470.93|468.13|470.73|467.93|0
1645575010000|2022-02-23 00:10:10|471.14|468.34|471.04|468.24|471.35|468.55|471.04|468.24|0
1645575020000|2022-02-23 00:10:20|471.14|468.34|471.56|468.76|471.56|468.76|471.14|468.34|0
1645575030000|2022-02-23 00:10:30|471.35|468.55|471.14|468.34|471.35|468.55|471.14|468.34|0
1645575040000|2022-02-23 00:10:40|471.35|468.55|471.35|468.55|471.46|468.66|471.35|468.55|0
1645575060000|2022-02-23 00:11:00|471.56|468.76|471.46|468.66|471.56|468.76|471.46|468.66|0
1645575070000|2022-02-23 00:11:10|471.35|468.55|471.25|468.45|471.35|468.55|471.25|468.45|0
1645575080000|2022-02-23 00:11:20|471.35|468.55|471.14|468.34|471.35|468.55|471.14|468.34|0
1645575090000|2022-02-23 00:11:30|471.25|468.45|471.14|468.34|471.25|468.45|471.14|468.34|0
1645575100000|2022-02-23 00:11:40|471.35|468.55|471.35|468.55|471.35|468.55|471.35|468.55|0
1645575110000|2022-02-23 00:11:50|471.46|468.66|471.56|468.76|471.56|468.76|471.46|468.66|0
1645575120000|2022-02-23 00:12:00|471.35|468.55|471.14|468.34|471.35|468.55|471.14|468.34|0
1645575130000|2022-02-23 00:12:10|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1645575140000|2022-02-23 00:12:20|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1645575150000|2022-02-23 00:12:30|471.46|468.66|471.46|468.66|471.66|468.86|471.46|468.66|0
1645575160000|2022-02-23 00:12:40|471.35|468.55|471.46|468.66|471.46|468.66|471.35|468.55|0
1645575170000|2022-02-23 00:12:50|471.35|468.55|471.14|468.34|471.35|468.55|471.14|468.34|0
1645575180000|2022-02-23 00:13:00|471.25|468.45|471.35|468.55|471.35|468.55|471.14|468.34|0
1645575190000|2022-02-23 00:13:10|471.14|468.34|470.93|468.13|471.14|468.34|470.93|468.13|0
1645575200000|2022-02-23 00:13:20|470.83|468.03|470.42|467.62|470.83|468.03|470.42|467.62|0
1645575210000|2022-02-23 00:13:30|470.52|467.72|471.04|468.24|471.04|468.24|470.52|467.72|0
1645575220000|2022-02-23 00:13:40|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1645575230000|2022-02-23 00:13:50|470.83|468.03|470.83|468.03|470.93|468.13|470.83|468.03|0
1645575240000|2022-02-23 00:14:00|470.93|468.13|470.73|467.93|470.93|468.13|470.73|467.93|0
1645575250000|2022-02-23 00:14:10|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1645575260000|2022-02-23 00:14:20|471.35|468.55|471.04|468.24|471.35|468.55|471.04|468.24|0
1645575270000|2022-02-23 00:14:30|471.14|468.34|471.04|468.24|471.14|468.34|471.04|468.24|0
1645575280000|2022-02-23 00:14:40|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1645575290000|2022-02-23 00:14:50|470.73|467.93|470.73|467.93|470.93|468.13|470.73|467.93|0
1645575300000|2022-02-23 00:15:00|471.35|468.55|471.35|468.55|471.46|468.66|471.35|468.55|0
1645575310000|2022-02-23 00:15:10|471.25|468.45|470.93|468.13|471.25|468.45|470.93|468.13|0
1645575320000|2022-02-23 00:15:20|470.42|467.62|469.9|467.1|470.42|467.62|469.9|467.1|0
1645575330000|2022-02-23 00:15:30|470|467.2|470.52|467.72|470.52|467.72|470|467.2|0
1645575340000|2022-02-23 00:15:40|470.73|467.93|470.52|467.72|470.73|467.93|470.52|467.72|0
1645575350000|2022-02-23 00:15:50|470.42|467.62|470.52|467.72|470.63|467.83|470.31|467.51|0
1645575360000|2022-02-23 00:16:00|470.1|467.3|469.9|467.1|470.21|467.41|469.9|467.1|0
1645575370000|2022-02-23 00:16:10|470.1|467.3|469.9|467.1|470.1|467.3|469.9|467.1|0
1645575380000|2022-02-23 00:16:20|469.69|466.89|469.48|466.68|469.69|466.89|469.48|466.68|0
1645575390000|2022-02-23 00:16:30|469.69|466.89|469.9|467.1|469.9|467.1|469.48|466.68|0
1645575400000|2022-02-23 00:16:40|469.69|466.89|469.69|466.89|469.69|466.89|469.69|466.89|0
1645575410000|2022-02-23 00:16:50|469.8|467|470|467.2|470|467.2|469.8|467|0
1645575420000|2022-02-23 00:17:00|470.1|467.3|470.93|468.13|470.93|468.13|470.1|467.3|0
1645575430000|2022-02-23 00:17:10|470.83|468.03|470.52|467.72|470.83|468.03|470.52|467.72|0
1645575440000|2022-02-23 00:17:20|470|467.2|470.1|467.3|470.1|467.3|469.8|467|0
1645575450000|2022-02-23 00:17:30|469.69|466.89|469.69|466.89|469.8|467|469.59|466.79|0
1645575460000|2022-02-23 00:17:40|469.59|466.79|469.59|466.79|469.59|466.79|469.59|466.79|0
1645575470000|2022-02-23 00:17:50|469.69|466.89|469.48|466.68|469.69|466.89|469.48|466.68|0
1645575480000|2022-02-23 00:18:00|469.59|466.79|469.48|466.68|469.59|466.79|469.48|466.68|0
1645575510000|2022-02-23 00:18:30|469.59|466.79|469.59|466.79|469.59|466.79|469.59|466.79|0
1645575520000|2022-02-23 00:18:40|469.48|466.68|469.48|466.68|469.48|466.68|469.48|466.68|0
1645575530000|2022-02-23 00:18:50|469.69|466.89|469.8|467|469.8|467|469.69|466.89|0
1645575540000|2022-02-23 00:19:00|469.9|467.1|470.52|467.72|470.52|467.72|469.9|467.1|0
1645575550000|2022-02-23 00:19:10|470.83|468.03|470.83|468.03|470.93|468.13|470.72|467.92|0
1645575560000|2022-02-23 00:19:20|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1645575570000|2022-02-23 00:19:30|470.93|468.13|471.14|468.34|471.14|468.34|470.93|468.13|0
1645575580000|2022-02-23 00:19:40|471.35|468.55|471.35|468.55|471.45|468.65|471.35|468.55|0
1645575590000|2022-02-23 00:19:50|471.66|468.86|470.93|468.13|471.66|468.86|470.93|468.13|0
1645575600000|2022-02-23 00:20:00|470.72|467.92|470.1|467.3|470.72|467.92|470.1|467.3|0
1645575610000|2022-02-23 00:20:10|469.9|467.1|470.1|467.3|470.1|467.3|469.9|467.1|0
1645575620000|2022-02-23 00:20:20|470.31|467.51|470.42|467.62|470.42|467.62|470.31|467.51|0
1645575630000|2022-02-23 00:20:30|470.72|467.92|470.93|468.13|470.93|468.13|470.72|467.92|0
1645575640000|2022-02-23 00:20:40|471.35|468.55|471.14|468.34|471.35|468.55|471.14|468.34|0
1645575650000|2022-02-23 00:20:50|470.93|468.13|471.04|468.24|471.04|468.24|470.93|468.13|0
1645575660000|2022-02-23 00:21:00|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1645575670000|2022-02-23 00:21:10|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1645575680000|2022-02-23 00:21:20|470.93|468.13|471.25|468.45|471.25|468.45|470.93|468.13|0
1645575690000|2022-02-23 00:21:30|471.35|468.55|471.14|468.34|471.35|468.55|471.14|468.34|0
1645575700000|2022-02-23 00:21:40|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1645575710000|2022-02-23 00:21:50|471.14|468.34|470.93|468.13|471.14|468.34|470.93|468.13|0
1645575720000|2022-02-23 00:22:00|470.72|467.92|470.72|467.92|470.93|468.13|470.72|467.92|0
1645575730000|2022-02-23 00:22:10|470.83|468.03|470.72|467.92|470.93|468.13|470.72|467.92|0
1645575740000|2022-02-23 00:22:20|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1645575750000|2022-02-23 00:22:30|471.14|468.34|471.25|468.45|471.34|468.54|471.14|468.34|0
1645575760000|2022-02-23 00:22:40|471.14|468.34|470.93|468.13|471.14|468.34|470.93|468.13|0
1645575780000|2022-02-23 00:23:00|471.04|468.24|471.04|468.24|471.14|468.34|471.04|468.24|0
1645575790000|2022-02-23 00:23:10|471.14|468.34|471.14|468.34|471.14|468.34|471.04|468.24|0
1645575800000|2022-02-23 00:23:20|470.93|468.13|470.72|467.92|470.93|468.13|470.72|467.92|0
1645575810000|2022-02-23 00:23:30|470.93|468.13|471.04|468.24|471.14|468.34|470.83|468.03|0
1645575820000|2022-02-23 00:23:40|471.14|468.34|471.14|468.34|471.14|468.34|471.14|468.34|0
1645575830000|2022-02-23 00:23:50|470.93|468.13|470.93|468.13|471.04|468.24|470.93|468.13|0
1645575840000|2022-02-23 00:24:00|471.14|468.34|471.34|468.54|471.34|468.54|471.14|468.34|0
1645575850000|2022-02-23 00:24:10|471.14|468.34|471.14|468.34|471.14|468.34|470.93|468.13|0
1645575860000|2022-02-23 00:24:20|470.93|468.13|470.93|468.13|470.93|468.13|470.72|467.92|0
1645575880000|2022-02-23 00:24:40|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1645575890000|2022-02-23 00:24:50|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1645575910000|2022-02-23 00:25:10|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1645575920000|2022-02-23 00:25:20|470.93|468.13|470.72|467.92|470.93|468.13|470.72|467.92|0
1645575930000|2022-02-23 00:25:30|470.93|468.13|470.83|468.03|470.93|468.13|470.83|468.03|0
1645575940000|2022-02-23 00:25:40|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1645575950000|2022-02-23 00:25:50|470.93|468.13|470.83|468.03|470.93|468.13|470.72|467.92|0
1645575960000|2022-02-23 00:26:00|471.04|468.24|470.72|467.92|471.14|468.34|470.72|467.92|0
1645575970000|2022-02-23 00:26:10|470.83|468.03|470.72|467.92|470.83|468.03|470.72|467.92|0
1645575980000|2022-02-23 00:26:20|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1645575990000|2022-02-23 00:26:30|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1645576000000|2022-02-23 00:26:40|470.83|468.03|470.72|467.92|470.83|468.03|470.72|467.92|0
1645576010000|2022-02-23 00:26:50|470.83|468.03|471.14|468.34|471.14|468.34|470.83|468.03|0
1645576020000|2022-02-23 00:27:00|471.34|468.54|471.34|468.54|471.34|468.54|471.14|468.34|0
1645576030000|2022-02-23 00:27:10|471.14|468.34|470.51|467.71|471.14|468.34|470.51|467.71|0
1645576040000|2022-02-23 00:27:20|470.62|467.82|470.31|467.51|470.62|467.82|470.31|467.51|0
1645576050000|2022-02-23 00:27:30|470.42|467.62|469.89|467.09|470.51|467.71|469.89|467.09|0
1645576060000|2022-02-23 00:27:40|470.31|467.51|470.1|467.3|470.31|467.51|470.1|467.3|0
1645576070000|2022-02-23 00:27:50|470.31|467.51|470.31|467.51|470.31|467.51|470.31|467.51|0
1645576080000|2022-02-23 00:28:00|470.21|467.41|470.1|467.3|470.21|467.41|470.1|467.3|0
1645576090000|2022-02-23 00:28:10|470.21|467.41|469.79|466.99|470.21|467.41|469.69|466.89|0
1645576100000|2022-02-23 00:28:20|469.69|466.89|469.89|467.09|469.89|467.09|469.69|466.89|0
1645576120000|2022-02-23 00:28:40|470|467.2|470.1|467.3|470.1|467.3|469.69|466.89|0
1645576130000|2022-02-23 00:28:50|470|467.2|470.1|467.3|470.1|467.3|470|467.2|0
1645576140000|2022-02-23 00:29:00|470.21|467.41|470.41|467.61|470.41|467.61|470.21|467.41|0
1645576150000|2022-02-23 00:29:10|470.1|467.3|469.89|467.09|470.1|467.3|469.89|467.09|0
1645576160000|2022-02-23 00:29:20|469.79|466.99|469.89|467.09|469.89|467.09|469.79|466.99|0
1645576180000|2022-02-23 00:29:40|470.1|467.3|470.1|467.3|470.1|467.3|470.1|467.3|0
1645576190000|2022-02-23 00:29:50|470.31|467.51|470.62|467.82|470.62|467.82|470.31|467.51|0
1645576200000|2022-02-23 00:30:00|470.51|467.71|470.1|467.3|470.51|467.71|470.1|467.3|0
1645576210000|2022-02-23 00:30:10|469.89|467.09|469.89|467.09|469.89|467.09|469.89|467.09|0
1645576220000|2022-02-23 00:30:20|470.21|467.41|470.41|467.61|470.41|467.61|470.21|467.41|0
1645576230000|2022-02-23 00:30:30|470.31|467.51|470.72|467.92|470.72|467.92|470.31|467.51|0
1645576240000|2022-02-23 00:30:40|470.51|467.71|470.72|467.92|470.72|467.92|470.51|467.71|0
1645576250000|2022-02-23 00:30:50|470.51|467.71|470.51|467.71|470.62|467.82|470.51|467.71|0
1645576260000|2022-02-23 00:31:00|470.31|467.51|470.72|467.92|470.72|467.92|470.31|467.51|0
1645576270000|2022-02-23 00:31:10|470.83|468.03|470.51|467.71|470.83|468.03|470.31|467.51|0
1645576280000|2022-02-23 00:31:20|470.62|467.82|470.93|468.13|470.93|468.13|470.62|467.82|0
1645576290000|2022-02-23 00:31:30|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1645576300000|2022-02-23 00:31:40|470.93|468.13|471.24|468.44|471.24|468.44|470.93|468.13|0
1645576310000|2022-02-23 00:31:50|471.13|468.33|471.13|468.33|471.13|468.33|471.04|468.24|0
1645576320000|2022-02-23 00:32:00|471.34|468.54|471.55|468.75|471.55|468.75|471.34|468.54|0
1645576330000|2022-02-23 00:32:10|471.34|468.54|471.55|468.75|471.55|468.75|471.34|468.54|0
1645576340000|2022-02-23 00:32:20|471.45|468.65|471.55|468.75|471.55|468.75|471.45|468.65|0
1645576350000|2022-02-23 00:32:30|471.76|468.96|471.76|468.96|471.76|468.96|471.66|468.86|0
1645576360000|2022-02-23 00:32:40|471.55|468.75|471.45|468.65|471.55|468.75|471.45|468.65|0
1645576370000|2022-02-23 00:32:50|471.55|468.75|471.96|469.16|471.96|469.16|471.55|468.75|0
1645576380000|2022-02-23 00:33:00|471.86|469.06|471.96|469.16|471.96|469.16|471.86|469.06|0
1645576390000|2022-02-23 00:33:10|471.76|468.96|471.76|468.96|471.76|468.96|471.76|468.96|0
1645576400000|2022-02-23 00:33:20|471.66|468.86|471.24|468.44|471.66|468.86|471.24|468.44|0
1645576410000|2022-02-23 00:33:30|471.13|468.33|470.93|468.13|471.13|468.33|470.93|468.13|0
1645576420000|2022-02-23 00:33:40|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1645576430000|2022-02-23 00:33:50|470.51|467.71|470.93|468.13|470.93|468.13|470.51|467.71|0
1645576440000|2022-02-23 00:34:00|471.03|468.23|470.93|468.13|471.03|468.23|470.93|468.13|0
1645576450000|2022-02-23 00:34:10|471.13|468.33|470.72|467.92|471.13|468.33|470.72|467.92|0
1645576460000|2022-02-23 00:34:20|470.31|467.51|469.89|467.09|470.31|467.51|469.89|467.09|0
1645576470000|2022-02-23 00:34:30|469.68|466.88|469.68|466.88|469.68|466.88|469.68|466.88|0
1645576480000|2022-02-23 00:34:40|469.89|467.09|469.89|467.09|469.89|467.09|469.89|467.09|0
1645576500000|2022-02-23 00:35:00|470|467.2|470.1|467.3|470.1|467.3|469.89|467.09|0
1645576510000|2022-02-23 00:35:10|470.21|467.41|470.31|467.51|470.31|467.51|470.21|467.41|0
1645576520000|2022-02-23 00:35:20|470.51|467.71|470.3|467.5|470.51|467.71|470.3|467.5|0
1645576530000|2022-02-23 00:35:30|470.51|467.71|470.72|467.92|470.72|467.92|470.51|467.71|0
1645576540000|2022-02-23 00:35:40|470.93|468.13|470.72|467.92|470.93|468.13|470.72|467.92|0
1645576550000|2022-02-23 00:35:50|470.62|467.82|470.93|468.13|470.93|468.13|470.62|467.82|0
1645576560000|2022-02-23 00:36:00|471.13|468.33|470.93|468.13|471.13|468.33|470.93|468.13|0
1645576570000|2022-02-23 00:36:10|471.03|468.23|470.93|468.13|471.03|468.23|470.93|468.13|0
1645576580000|2022-02-23 00:36:20|470.83|468.03|470.93|468.13|471.13|468.33|470.83|468.03|0
1645576590000|2022-02-23 00:36:30|471.13|468.33|471.03|468.23|471.13|468.33|470.93|468.13|0
1645576600000|2022-02-23 00:36:40|470.72|467.92|470.83|468.03|470.83|468.03|470.72|467.92|0
1645576620000|2022-02-23 00:37:00|470.72|467.92|470.72|467.92|470.83|468.03|470.72|467.92|0
1645576630000|2022-02-23 00:37:10|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1645576650000|2022-02-23 00:37:30|470.72|467.92|470.83|468.03|470.83|468.03|470.72|467.92|0
1645576660000|2022-02-23 00:37:40|470.72|467.92|470.93|468.13|470.93|468.13|470.72|467.92|0
1645576670000|2022-02-23 00:37:50|471.13|468.33|471.24|468.44|471.24|468.44|471.13|468.33|0
1645576680000|2022-02-23 00:38:00|471.34|468.54|471.45|468.65|471.55|468.75|471.34|468.54|0
1645576690000|2022-02-23 00:38:10|471.34|468.54|471.34|468.54|471.55|468.75|471.34|468.54|0
1645576700000|2022-02-23 00:38:20|471.55|468.75|471.75|468.95|471.96|469.16|471.55|468.75|0
1645576710000|2022-02-23 00:38:30|471.55|468.75|471.34|468.54|471.55|468.75|471.34|468.54|0
1645576720000|2022-02-23 00:38:40|471.13|468.33|470.93|468.13|471.13|468.33|470.93|468.13|0
1645576730000|2022-02-23 00:38:50|470.72|467.92|470.93|468.13|471.13|468.33|470.72|467.92|0
1645576740000|2022-02-23 00:39:00|470.83|468.03|470.83|468.03|470.83|468.03|470.83|468.03|0
1645576750000|2022-02-23 00:39:10|470.93|468.13|471.13|468.33|471.13|468.33|470.93|468.13|0
1645576760000|2022-02-23 00:39:20|470.83|468.03|471.13|468.33|471.13|468.33|470.72|467.92|0
1645576770000|2022-02-23 00:39:30|471.03|468.23|471.03|468.23|471.13|468.33|471.03|468.23|0
1645576780000|2022-02-23 00:39:40|471.13|468.33|471.34|468.54|471.34|468.54|471.13|468.33|0
1645576790000|2022-02-23 00:39:50|471.24|468.44|471.34|468.54|471.45|468.65|471.24|468.44|0
1645576800000|2022-02-23 00:40:00|471.24|468.44|471.34|468.54|471.34|468.54|471.24|468.44|0
1645576810000|2022-02-23 00:40:10|471.55|468.75|471.55|468.75|471.55|468.75|471.55|468.75|0
1645576820000|2022-02-23 00:40:20|471.45|468.65|471.34|468.54|471.45|468.65|471.34|468.54|0
1645576830000|2022-02-23 00:40:30|471.55|468.75|471.55|468.75|471.55|468.75|471.55|468.75|0
1645576840000|2022-02-23 00:40:40|471.75|468.95|471.45|468.65|471.75|468.95|471.24|468.44|0
1645576850000|2022-02-23 00:40:50|471.34|468.54|471.34|468.54|471.34|468.54|471.24|468.44|0
1645576860000|2022-02-23 00:41:00|471.55|468.75|471.13|468.33|471.55|468.75|471.13|468.33|0
1645576870000|2022-02-23 00:41:10|471.34|468.54|471.34|468.54|471.34|468.54|471.34|468.54|0
1645576880000|2022-02-23 00:41:20|471.55|468.75|471.34|468.54|471.55|468.75|471.34|468.54|0
1645576890000|2022-02-23 00:41:30|471.45|468.65|471.34|468.54|471.45|468.65|471.34|468.54|0
1645576900000|2022-02-23 00:41:40|471.24|468.44|471.24|468.44|471.24|468.44|471.13|468.33|0
1645576910000|2022-02-23 00:41:50|471.13|468.33|471.34|468.54|471.34|468.54|471.13|468.33|0
1645576920000|2022-02-23 00:42:00|471.24|468.44|471.34|468.54|471.34|468.54|471.24|468.44|0
1645576930000|2022-02-23 00:42:10|471.24|468.44|471.34|468.54|471.34|468.54|471.13|468.33|0
1645576940000|2022-02-23 00:42:20|471.45|468.65|471.45|468.65|471.45|468.65|471.45|468.65|0
1645576950000|2022-02-23 00:42:30|471.55|468.75|471.86|469.06|471.86|469.06|471.45|468.65|0
1645576960000|2022-02-23 00:42:40|471.96|469.16|471.86|469.06|471.96|469.16|471.86|469.06|0
1645576970000|2022-02-23 00:42:50|471.75|468.95|471.75|468.95|471.75|468.95|471.75|468.95|0
1645576980000|2022-02-23 00:43:00|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1645576990000|2022-02-23 00:43:10|471.86|469.06|471.65|468.85|471.96|469.16|471.65|468.85|0
1645577000000|2022-02-23 00:43:20|471.75|468.95|471.55|468.75|471.75|468.95|471.55|468.75|0
1645577020000|2022-02-23 00:43:40|471.75|468.95|471.65|468.85|471.96|469.16|471.65|468.85|0
1645577030000|2022-02-23 00:43:50|471.75|468.95|471.96|469.16|471.96|469.16|471.75|468.95|0
1645577040000|2022-02-23 00:44:00|471.75|468.95|471.75|468.95|471.75|468.95|471.75|468.95|0
1645577060000|2022-02-23 00:44:20|471.65|468.85|471.55|468.75|471.65|468.85|471.34|468.54|0
1645577080000|2022-02-23 00:44:40|471.65|468.85|471.75|468.95|471.75|468.95|471.65|468.85|0
1645577100000|2022-02-23 00:45:00|471.55|468.75|471.55|468.75|471.55|468.75|471.55|468.75|0
1645577110000|2022-02-23 00:45:10|471.45|468.65|471.45|468.65|471.54|468.74|471.45|468.65|0
1645577120000|2022-02-23 00:45:20|471.34|468.54|471.65|468.85|471.75|468.95|471.34|468.54|0
1645577130000|2022-02-23 00:45:30|471.54|468.74|471.54|468.74|471.54|468.74|471.54|468.74|0
1645577140000|2022-02-23 00:45:40|471.34|468.54|471.24|468.44|471.34|468.54|471.24|468.44|0
1645577150000|2022-02-23 00:45:50|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1645577160000|2022-02-23 00:46:00|470.92|468.12|470.82|468.02|470.92|468.12|470.82|468.02|0
1645577170000|2022-02-23 00:46:10|470.92|468.12|470.72|467.92|470.92|468.12|470.72|467.92|0
1645577180000|2022-02-23 00:46:20|470.92|468.12|470.92|468.12|470.92|468.12|470.82|468.02|0
1645577190000|2022-02-23 00:46:30|471.13|468.33|471.13|468.33|471.24|468.44|471.13|468.33|0
1645577200000|2022-02-23 00:46:40|471.03|468.23|471.13|468.33|471.13|468.33|471.03|468.23|0
1645577210000|2022-02-23 00:46:50|471.03|468.23|470.62|467.82|471.03|468.23|470.62|467.82|0
1645577220000|2022-02-23 00:47:00|470.72|467.92|470.72|467.92|470.72|467.92|470.72|467.92|0
1645577230000|2022-02-23 00:47:10|470.92|468.12|470.51|467.71|470.92|468.12|470.51|467.71|0
1645577240000|2022-02-23 00:47:20|470.72|467.92|470.51|467.71|470.72|467.92|470.51|467.71|0
1645577250000|2022-02-23 00:47:30|470.62|467.82|470.62|467.82|470.72|467.92|470.62|467.82|0
1645577260000|2022-02-23 00:47:40|470.51|467.71|470.72|467.92|470.72|467.92|470.51|467.71|0
1645577280000|2022-02-23 00:48:00|470.62|467.82|470.62|467.82|470.62|467.82|470.51|467.71|0
1645577290000|2022-02-23 00:48:10|470.51|467.71|470.51|467.71|470.51|467.71|470.51|467.71|0
1645577300000|2022-02-23 00:48:20|470.62|467.82|470.62|467.82|470.62|467.82|470.62|467.82|0
1645577310000|2022-02-23 00:48:30|470.72|467.92|470.51|467.71|470.72|467.92|470.51|467.71|0
1645577330000|2022-02-23 00:48:50|470.71|467.91|470.82|468.02|470.82|468.02|470.71|467.91|0
1645577340000|2022-02-23 00:49:00|470.92|468.12|471.13|468.33|471.13|468.33|470.92|468.12|0
1645577350000|2022-02-23 00:49:10|470.92|468.12|470.92|468.12|470.92|468.12|470.92|468.12|0
1645577370000|2022-02-23 00:49:30|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1645577380000|2022-02-23 00:49:40|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1645577390000|2022-02-23 00:49:50|470.92|468.12|470.92|468.12|470.92|468.12|470.92|468.12|0
1645577400000|2022-02-23 00:50:00|470.71|467.91|470.92|468.12|470.92|468.12|470.71|467.91|0
1645577410000|2022-02-23 00:50:10|470.82|468.02|470.82|468.02|470.82|468.02|470.82|468.02|0
1645577420000|2022-02-23 00:50:20|470.92|468.12|470.92|468.12|470.92|468.12|470.92|468.12|0
1645577440000|2022-02-23 00:50:40|471.03|468.23|471.13|468.33|471.13|468.33|471.03|468.23|0
1645577450000|2022-02-23 00:50:50|471.03|468.23|471.13|468.33|471.13|468.33|471.03|468.23|0
1645577490000|2022-02-23 00:51:30|471.34|468.54|471.13|468.33|471.34|468.54|471.13|468.33|0
1645577510000|2022-02-23 00:51:50|471.34|468.54|471.54|468.74|471.54|468.74|471.34|468.54|0
1645577520000|2022-02-23 00:52:00|471.34|468.54|471.13|468.33|471.34|468.54|471.13|468.33|0
1645577540000|2022-02-23 00:52:20|471.34|468.54|471.34|468.54|471.34|468.54|471.34|468.54|0
1645577550000|2022-02-23 00:52:30|471.24|468.44|470.92|468.12|471.24|468.44|470.92|468.12|0
1645577580000|2022-02-23 00:53:00|471.13|468.33|471.13|468.33|471.13|468.33|471.13|468.33|0
1645577610000|2022-02-23 00:53:30|471.03|468.23|471.13|468.33|471.13|468.33|471.03|468.23|0
1645577630000|2022-02-23 00:53:50|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1645577640000|2022-02-23 00:54:00|470.92|468.12|471.03|468.23|471.03|468.23|470.92|468.12|0
1645577650000|2022-02-23 00:54:10|471.13|468.33|470.92|468.12|471.13|468.33|470.92|468.12|0
1645577660000|2022-02-23 00:54:20|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1645577670000|2022-02-23 00:54:30|470.92|468.12|470.92|468.12|470.92|468.12|470.92|468.12|0
1645577700000|2022-02-23 00:55:00|470.71|467.91|470.82|468.02|470.82|468.02|470.71|467.91|0
1645577710000|2022-02-23 00:55:10|470.71|467.91|470.92|468.12|470.92|468.12|470.71|467.91|0
1645577720000|2022-02-23 00:55:20|470.71|467.91|470.61|467.81|470.71|467.91|470.61|467.81|0
1645577730000|2022-02-23 00:55:30|470.51|467.71|470.3|467.5|470.51|467.71|470.3|467.5|0
1645577740000|2022-02-23 00:55:40|470.2|467.4|470.3|467.5|470.3|467.5|470.2|467.4|0
1645577750000|2022-02-23 00:55:50|470.09|467.29|470.3|467.5|470.3|467.5|470.09|467.29|0
1645577760000|2022-02-23 00:56:00|470.41|467.61|470.51|467.71|470.51|467.71|470.41|467.61|0
1645577770000|2022-02-23 00:56:10|470.41|467.61|470.2|467.4|470.41|467.61|470.2|467.4|0
1645577780000|2022-02-23 00:56:20|470.3|467.5|470.51|467.71|470.51|467.71|470.3|467.5|0
1645577790000|2022-02-23 00:56:30|470.3|467.5|470.3|467.5|470.3|467.5|470.3|467.5|0
1645577800000|2022-02-23 00:56:40|470.51|467.71|470.3|467.5|470.51|467.71|470.3|467.5|0
1645577830000|2022-02-23 00:57:10|470.51|467.71|470.51|467.71|470.51|467.71|470.51|467.71|0
1645577840000|2022-02-23 00:57:20|470.3|467.5|470.3|467.5|470.51|467.71|470.3|467.5|0
1645577870000|2022-02-23 00:57:50|470.09|467.29|470.09|467.29|470.09|467.29|470.09|467.29|0
1645577890000|2022-02-23 00:58:10|469.88|467.08|469.99|467.19|469.99|467.19|469.88|467.08|0
1645577900000|2022-02-23 00:58:20|470.09|467.29|470.09|467.29|470.09|467.29|470.09|467.29|0
1645577920000|2022-02-23 00:58:40|469.88|467.08|470.09|467.29|470.09|467.29|469.88|467.08|0
1645577940000|2022-02-23 00:59:00|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1645577950000|2022-02-23 00:59:10|469.68|466.88|469.47|466.67|469.68|466.88|469.47|466.67|0
1645577960000|2022-02-23 00:59:20|469.58|466.78|469.58|466.78|469.58|466.78|469.58|466.78|0
1645577970000|2022-02-23 00:59:30|469.68|466.88|469.68|466.88|469.68|466.88|469.58|466.78|0
1645577980000|2022-02-23 00:59:40|469.88|467.08|469.68|466.88|469.88|467.08|469.68|466.88|0
1645577990000|2022-02-23 00:59:50|469.88|467.08|469.68|466.88|469.88|467.08|469.68|466.88|0
1645578000000|2022-02-23 01:00:00|469.47|466.67|469.58|466.78|469.58|466.78|469.47|466.67|0
1645578010000|2022-02-23 01:00:10|469.47|466.67|469.47|466.67|469.47|466.67|469.47|466.67|0
1645578020000|2022-02-23 01:00:20|469.68|466.88|469.47|466.67|469.68|466.88|469.47|466.67|0
1645578030000|2022-02-23 01:00:30|469.68|466.88|469.47|466.67|469.68|466.88|469.47|466.67|0
1645578040000|2022-02-23 01:00:40|469.58|466.78|469.68|466.88|469.68|466.88|469.58|466.78|0
1645578050000|2022-02-23 01:00:50|469.99|467.19|470.09|467.29|470.09|467.29|469.99|467.19|0
1645578060000|2022-02-23 01:01:00|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1645578070000|2022-02-23 01:01:10|470.3|467.5|470.3|467.5|470.3|467.5|470.3|467.5|0
1645578080000|2022-02-23 01:01:20|470.09|467.29|470.09|467.29|470.09|467.29|470.09|467.29|0
1645578090000|2022-02-23 01:01:30|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1645578100000|2022-02-23 01:01:40|469.99|467.19|470.2|467.4|470.2|467.4|469.99|467.19|0
1645578110000|2022-02-23 01:01:50|470.3|467.5|470.3|467.5|470.3|467.5|470.3|467.5|0
1645578120000|2022-02-23 01:02:00|470.09|467.29|470.3|467.5|470.3|467.5|470.09|467.29|0
1645578130000|2022-02-23 01:02:10|470.09|467.29|470.09|467.29|470.09|467.29|470.09|467.29|0
1645578140000|2022-02-23 01:02:20|469.88|467.08|470.3|467.5|470.3|467.5|469.88|467.08|0
1645578150000|2022-02-23 01:02:30|470.4|467.6|470.5|467.7|470.5|467.7|470.4|467.6|0
1645578160000|2022-02-23 01:02:40|470.92|468.12|471.33|468.53|471.44|468.64|470.92|468.12|0
1645578170000|2022-02-23 01:02:50|471.54|468.74|471.23|468.43|471.54|468.74|471.23|468.43|0
1645578180000|2022-02-23 01:03:00|471.33|468.53|471.33|468.53|471.33|468.53|471.12|468.32|0
1645578190000|2022-02-23 01:03:10|471.44|468.64|471.54|468.74|471.54|468.74|471.44|468.64|0
1645578200000|2022-02-23 01:03:20|471.44|468.64|471.12|468.32|471.44|468.64|471.12|468.32|0
1645578210000|2022-02-23 01:03:30|470.92|468.12|470.92|468.12|471.12|468.32|470.92|468.12|0
1645578220000|2022-02-23 01:03:40|470.71|467.91|470.71|467.91|470.82|468.02|470.71|467.91|0
1645578230000|2022-02-23 01:03:50|470.92|468.12|470.82|468.02|470.92|468.12|470.82|468.02|0
1645578240000|2022-02-23 01:04:00|470.71|467.91|470.71|467.91|470.92|468.12|470.71|467.91|0
1645578270000|2022-02-23 01:04:30|470.61|467.81|470.5|467.7|470.61|467.81|470.5|467.7|0
1645578280000|2022-02-23 01:04:40|470.4|467.6|470.3|467.5|470.4|467.6|470.2|467.4|0
1645578290000|2022-02-23 01:04:50|470.09|467.29|469.88|467.08|470.09|467.29|469.88|467.08|0
1645578310000|2022-02-23 01:05:10|470.09|467.29|470.09|467.29|470.09|467.29|470.09|467.29|0
1645578320000|2022-02-23 01:05:20|469.99|467.19|470.09|467.29|470.09|467.29|469.99|467.19|0
1645578370000|2022-02-23 01:06:10|469.88|467.08|469.78|466.98|469.88|467.08|469.67|466.87|0
1645578380000|2022-02-23 01:06:20|469.67|466.87|469.88|467.08|469.88|467.08|469.67|466.87|0
1645578390000|2022-02-23 01:06:30|469.78|466.98|469.88|467.08|469.88|467.08|469.67|466.87|0
1645578400000|2022-02-23 01:06:40|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1645578410000|2022-02-23 01:06:50|469.47|466.67|469.57|466.77|469.57|466.77|469.47|466.67|0
1645578420000|2022-02-23 01:07:00|469.47|466.67|469.47|466.67|469.47|466.67|469.47|466.67|0
1645578430000|2022-02-23 01:07:10|469.57|466.77|469.57|466.77|469.57|466.77|469.57|466.77|0
1645578440000|2022-02-23 01:07:20|469.67|466.87|469.57|466.77|469.67|466.87|469.47|466.67|0
1645578450000|2022-02-23 01:07:30|469.67|466.87|469.47|466.67|469.67|466.87|469.47|466.67|0
1645578460000|2022-02-23 01:07:40|469.57|466.77|469.67|466.87|469.67|466.87|469.47|466.67|0
1645578470000|2022-02-23 01:07:50|469.78|466.98|469.88|467.08|469.88|467.08|469.78|466.98|0
1645578480000|2022-02-23 01:08:00|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1645578510000|2022-02-23 01:08:30|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1645578520000|2022-02-23 01:08:40|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1645578530000|2022-02-23 01:08:50|469.57|466.77|469.47|466.67|469.57|466.77|469.47|466.67|0
1645578550000|2022-02-23 01:09:10|469.88|467.08|469.67|466.87|469.88|467.08|469.67|466.87|0
1645578560000|2022-02-23 01:09:20|469.88|467.08|470.09|467.29|470.09|467.29|469.88|467.08|0
1645578570000|2022-02-23 01:09:30|469.99|467.19|469.88|467.08|469.99|467.19|469.88|467.08|0
1645578580000|2022-02-23 01:09:40|469.67|466.87|469.47|466.67|469.67|466.87|469.47|466.67|0
1645578590000|2022-02-23 01:09:50|469.57|466.77|469.57|466.77|469.57|466.77|469.47|466.67|0
1645578600000|2022-02-23 01:10:00|469.67|466.87|469.57|466.77|469.67|466.87|469.57|466.77|0
1645578610000|2022-02-23 01:10:10|469.47|466.67|469.67|466.87|469.67|466.87|469.47|466.67|0
1645578640000|2022-02-23 01:10:40|469.47|466.67|469.47|466.67|469.57|466.77|469.47|466.67|0
1645578650000|2022-02-23 01:10:50|469.57|466.77|469.57|466.77|469.57|466.77|469.47|466.67|0
1645578660000|2022-02-23 01:11:00|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1645578680000|2022-02-23 01:11:20|469.78|466.98|469.67|466.87|469.88|467.08|469.67|466.87|0
1645578700000|2022-02-23 01:11:40|469.57|466.77|469.67|466.87|469.67|466.87|469.57|466.77|0
1645578710000|2022-02-23 01:11:50|469.47|466.67|469.47|466.67|469.47|466.67|469.47|466.67|0
1645578780000|2022-02-23 01:13:00|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1645578810000|2022-02-23 01:13:30|469.57|466.77|469.46|466.66|469.57|466.77|469.46|466.66|0
1645578900000|2022-02-23 01:15:00|469.88|467.08|469.88|467.08|470.09|467.29|469.88|467.08|0
1645578910000|2022-02-23 01:15:10|469.67|466.87|469.88|467.08|469.88|467.08|469.67|466.87|0
1645578920000|2022-02-23 01:15:20|470.09|467.29|470.09|467.29|470.09|467.29|470.09|467.29|0
1645578930000|2022-02-23 01:15:30|469.88|467.08|469.67|466.87|469.88|467.08|469.67|466.87|0
1645578940000|2022-02-23 01:15:40|469.88|467.08|470.09|467.29|470.09|467.29|469.88|467.08|0
1645578950000|2022-02-23 01:15:50|469.88|467.08|469.67|466.87|469.88|467.08|469.67|466.87|0
1645578960000|2022-02-23 01:16:00|469.57|466.77|469.46|466.66|469.57|466.77|469.46|466.66|0
1645578980000|2022-02-23 01:16:20|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1645578990000|2022-02-23 01:16:30|469.57|466.77|469.67|466.87|469.67|466.87|469.57|466.77|0
1645579000000|2022-02-23 01:16:40|470.08|467.28|470.08|467.28|470.08|467.28|470.08|467.28|0
1645579010000|2022-02-23 01:16:50|469.99|467.19|469.99|467.19|470.08|467.28|469.99|467.19|0
1645579020000|2022-02-23 01:17:00|469.88|467.08|469.88|467.08|469.88|467.08|469.67|466.87|0
1645579030000|2022-02-23 01:17:10|469.67|466.87|469.78|466.98|469.78|466.98|469.67|466.87|0
1645579040000|2022-02-23 01:17:20|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1645579050000|2022-02-23 01:17:30|470.08|467.28|470.08|467.28|470.08|467.28|470.08|467.28|0
1645579070000|2022-02-23 01:17:50|469.98|467.18|469.88|467.08|469.98|467.18|469.88|467.08|0
1645579090000|2022-02-23 01:18:10|469.98|467.18|470.08|467.28|470.08|467.28|469.98|467.18|0
1645579110000|2022-02-23 01:18:30|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1645579120000|2022-02-23 01:18:40|469.78|466.98|469.78|466.98|469.78|466.98|469.78|466.98|0
1645579130000|2022-02-23 01:18:50|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1645579140000|2022-02-23 01:19:00|470.08|467.28|470.08|467.28|470.08|467.28|470.08|467.28|0
1645579160000|2022-02-23 01:19:20|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1645579170000|2022-02-23 01:19:30|470.08|467.28|470.29|467.49|470.29|467.49|470.08|467.28|0
1645579180000|2022-02-23 01:19:40|470.08|467.28|469.67|466.87|470.08|467.28|469.67|466.87|0
1645579190000|2022-02-23 01:19:50|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1645579200000|2022-02-23 01:20:00|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1645579210000|2022-02-23 01:20:10|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1645579250000|2022-02-23 01:20:50|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1645579330000|2022-02-23 01:22:10|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1645579370000|2022-02-23 01:22:50|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1645579380000|2022-02-23 01:23:00|469.46|466.66|469.46|466.66|469.46|466.66|469.46|466.66|0
1645579390000|2022-02-23 01:23:10|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1645579410000|2022-02-23 01:23:30|469.46|466.66|469.67|466.87|469.67|466.87|469.46|466.66|0
1645579440000|2022-02-23 01:24:00|469.57|466.77|469.46|466.66|469.57|466.77|469.46|466.66|0
1645579460000|2022-02-23 01:24:20|469.67|466.87|469.67|466.87|469.67|466.87|469.67|466.87|0
1645579470000|2022-02-23 01:24:30|469.78|466.98|469.67|466.87|469.78|466.98|469.67|466.87|0
1645579480000|2022-02-23 01:24:40|469.78|466.98|469.67|466.87|469.78|466.98|469.67|466.87|0
1645579500000|2022-02-23 01:25:00|469.88|467.08|469.88|467.08|469.88|467.08|469.88|467.08|0
1645579510000|2022-02-23 01:25:10|469.78|466.98|469.87|467.07|469.88|467.08|469.78|466.98|0
1645579520000|2022-02-23 01:25:20|470.08|467.28|470.08|467.28|470.08|467.28|470.08|467.28|0
1645579530000|2022-02-23 01:25:30|469.87|467.07|470.08|467.28|470.08|467.28|469.87|467.07|0
1645579540000|2022-02-23 01:25:40|469.87|467.07|469.87|467.07|469.87|467.07|469.87|467.07|0
1645579560000|2022-02-23 01:26:00|470.08|467.28|470.08|467.28|470.08|467.28|470.08|467.28|0
1645579580000|2022-02-23 01:26:20|469.87|467.07|469.67|466.87|469.87|467.07|469.67|466.87|0
1645579590000|2022-02-23 01:26:30|469.87|467.07|469.87|467.07|469.87|467.07|469.87|467.07|0
1645579630000|2022-02-23 01:27:10|470.08|467.28|469.87|467.07|470.08|467.28|469.87|467.07|0
1645579650000|2022-02-23 01:27:30|470.08|467.28|469.87|467.07|470.08|467.28|469.87|467.07|0
1645579660000|2022-02-23 01:27:40|469.98|467.18|469.87|467.07|470.08|467.28|469.87|467.07|0
1645579670000|2022-02-23 01:27:50|470.08|467.28|470.29|467.49|470.29|467.49|470.08|467.28|0
1645579680000|2022-02-23 01:28:00|470.5|467.7|470.5|467.7|470.7|467.9|470.5|467.7|0
1645579690000|2022-02-23 01:28:10|470.7|467.9|470.7|467.9|470.7|467.9|470.7|467.9|0
1645579700000|2022-02-23 01:28:20|470.5|467.7|470.5|467.7|470.5|467.7|470.5|467.7|0
1645579710000|2022-02-23 01:28:30|470.7|467.9|470.7|467.9|470.7|467.9|470.7|467.9|0
1645579720000|2022-02-23 01:28:40|470.5|467.7|470.5|467.7|470.6|467.8|470.5|467.7|0
1645579730000|2022-02-23 01:28:50|470.7|467.9|470.49|467.69|470.7|467.9|470.49|467.69|0
1645579740000|2022-02-23 01:29:00|470.6|467.8|470.7|467.9|470.7|467.9|470.6|467.8|0
1645579750000|2022-02-23 01:29:10|470.91|468.11|470.7|467.9|470.91|468.11|470.7|467.9|0
1645579760000|2022-02-23 01:29:20|470.91|468.11|471.12|468.32|471.12|468.32|470.91|468.11|0
1645579770000|2022-02-23 01:29:30|471.02|468.22|471.12|468.32|471.12|468.32|471.02|468.22|0
1645579780000|2022-02-23 01:29:40|471.22|468.42|471.12|468.32|471.32|468.52|471.12|468.32|0
1645579800000|2022-02-23 01:30:00|471.02|468.22|471.43|468.63|471.53|468.73|471.02|468.22|0
1645579810000|2022-02-23 01:30:10|471.32|468.52|471.32|468.52|471.43|468.63|471.32|468.52|0
1645579820000|2022-02-23 01:30:20|471.53|468.73|472.36|469.56|472.57|469.77|471.53|468.73|0
1645579830000|2022-02-23 01:30:30|472.57|469.77|472.57|469.77|472.78|469.98|472.57|469.77|0
1645579840000|2022-02-23 01:30:40|472.78|469.98|473.19|470.39|473.19|470.39|472.77|469.97|0
1645579850000|2022-02-23 01:30:50|473.81|471.01|474.44|471.64|475.27|472.47|473.81|471.01|0
1645579860000|2022-02-23 01:31:00|474.54|471.74|475.68|472.88|475.68|472.88|474.54|471.74|0
1645579870000|2022-02-23 01:31:10|475.89|473.09|477.14|474.34|477.14|474.34|475.89|473.09|0
1645579880000|2022-02-23 01:31:20|476.93|474.13|476.31|473.51|476.93|474.13|476.31|473.51|0
1645579890000|2022-02-23 01:31:30|475.68|472.88|476.1|473.3|476.1|473.3|475.68|472.88|0
1645579900000|2022-02-23 01:31:40|476.31|473.51|475.68|472.88|476.31|473.51|475.68|472.88|0
1645579910000|2022-02-23 01:31:50|475.79|472.99|474.85|472.05|475.79|472.99|474.85|472.05|0
1645579920000|2022-02-23 01:32:00|475.06|472.26|474.64|471.84|475.06|472.26|474.64|471.84|0
1645579930000|2022-02-23 01:32:10|474.75|471.95|475.48|472.68|475.48|472.68|474.54|471.74|0
1645579940000|2022-02-23 01:32:20|475.68|472.88|475.48|472.68|475.68|472.88|475.48|472.68|0
1645579950000|2022-02-23 01:32:30|475.27|472.47|475.89|473.09|475.89|473.09|475.27|472.47|0
1645579960000|2022-02-23 01:32:40|476.62|473.82|476.1|473.3|476.62|473.82|476.1|473.3|0
1645579970000|2022-02-23 01:32:50|476.21|473.41|475.48|472.68|476.21|473.41|475.48|472.68|0
1645579980000|2022-02-23 01:33:00|475.89|473.09|476.1|473.3|476.21|473.41|475.89|473.09|0
1645579990000|2022-02-23 01:33:10|476.52|473.72|477.35|474.55|477.35|474.55|476.31|473.51|0
1645580000000|2022-02-23 01:33:20|477.97|475.17|478.6|475.8|478.6|475.8|477.97|475.17|0
1645580010000|2022-02-23 01:33:30|479.43|476.63|478.92|476.12|479.64|476.84|478.92|476.12|0
1645580020000|2022-02-23 01:33:40|479.23|476.43|479.02|476.22|479.23|476.43|478.81|476.01|0
1645580030000|2022-02-23 01:33:50|479.23|476.43|479.43|476.63|480.06|477.26|479.23|476.43|0
1645580040000|2022-02-23 01:34:00|479.23|476.43|479.33|476.53|479.43|476.63|479.23|476.43|0
1645580050000|2022-02-23 01:34:10|479.23|476.43|478.5|475.7|479.23|476.43|478.5|475.7|0
1645580060000|2022-02-23 01:34:20|478.18|475.38|477.97|475.17|478.18|475.38|477.77|474.97|0
1645580070000|2022-02-23 01:34:30|477.87|475.07|477.77|474.97|477.87|475.07|477.56|474.76|0
1645580080000|2022-02-23 01:34:40|477.97|475.17|476.93|474.13|477.97|475.17|476.93|474.13|0
1645580090000|2022-02-23 01:34:50|477.14|474.34|476.93|474.13|477.14|474.34|476.62|473.82|0
1645580100000|2022-02-23 01:35:00|476.83|474.03|477.04|474.24|477.04|474.24|476.83|474.03|0
1645580110000|2022-02-23 01:35:10|476.93|474.13|477.14|474.34|477.14|474.34|476.93|474.13|0
1645580120000|2022-02-23 01:35:20|476.93|474.13|476|473.2|476.93|474.13|476|473.2|0
1645580130000|2022-02-23 01:35:30|475.89|473.09|475.89|473.09|476.1|473.3|475.89|473.09|0
1645580140000|2022-02-23 01:35:40|475.47|472.67|475.27|472.47|475.47|472.67|475.27|472.47|0
1645580150000|2022-02-23 01:35:50|475.06|472.26|474.96|472.16|475.06|472.26|474.85|472.05|0
1645580160000|2022-02-23 01:36:00|474.34|471.54|474.34|471.54|474.43|471.63|474.34|471.54|0
1645580170000|2022-02-23 01:36:10|474.43|471.63|474.64|471.84|474.85|472.05|474.43|471.63|0
1645580180000|2022-02-23 01:36:20|474.85|472.05|475.06|472.26|475.37|472.57|474.85|472.05|0
1645580190000|2022-02-23 01:36:30|474.85|472.05|474.54|471.74|474.85|472.05|474.54|471.74|0
1645580200000|2022-02-23 01:36:40|474.64|471.84|475.47|472.67|475.47|472.67|474.64|471.84|0
1645580210000|2022-02-23 01:36:50|475.79|472.99|475.58|472.78|475.79|472.99|475.47|472.67|0
1645580220000|2022-02-23 01:37:00|475.68|472.88|475.17|472.37|475.68|472.88|475.17|472.37|0
1645580230000|2022-02-23 01:37:10|475.06|472.26|475.27|472.47|475.27|472.47|475.06|472.26|0
1645580240000|2022-02-23 01:37:20|475.17|472.37|475.06|472.26|475.37|472.57|475.06|472.26|0
1645580250000|2022-02-23 01:37:30|475.27|472.47|475.27|472.47|475.27|472.47|475.06|472.26|0
1645580260000|2022-02-23 01:37:40|475.06|472.26|474.23|471.43|475.06|472.26|474.23|471.43|0
1645580270000|2022-02-23 01:37:50|474.43|471.63|474.64|471.84|474.75|471.95|474.43|471.63|0
1645580280000|2022-02-23 01:38:00|474.75|471.95|474.85|472.05|475.06|472.26|474.75|471.95|0
1645580290000|2022-02-23 01:38:10|475.06|472.26|474.43|471.63|475.06|472.26|474.43|471.63|0
1645580300000|2022-02-23 01:38:20|474.54|471.74|474.43|471.63|474.54|471.74|474.43|471.63|0
1645580310000|2022-02-23 01:38:30|474.23|471.43|474.33|471.53|474.33|471.53|474.23|471.43|0
1645580320000|2022-02-23 01:38:40|474.43|471.63|474.43|471.63|474.64|471.84|474.43|471.63|0
1645580330000|2022-02-23 01:38:50|474.54|471.74|474.33|471.53|474.54|471.74|474.02|471.22|0
1645580340000|2022-02-23 01:39:00|474.54|471.74|474.43|471.63|474.54|471.74|474.23|471.43|0
1645580350000|2022-02-23 01:39:10|474.54|471.74|474.75|471.95|474.75|471.95|474.43|471.63|0
1645580360000|2022-02-23 01:39:20|474.64|471.84|474.64|471.84|474.85|472.05|474.64|471.84|0
1645580370000|2022-02-23 01:39:30|474.75|471.95|474.75|471.95|474.85|472.05|474.64|471.84|0
1645580380000|2022-02-23 01:39:40|474.64|471.84|474.75|471.95|474.85|472.05|474.64|471.84|0
1645580390000|2022-02-23 01:39:50|474.64|471.84|474.54|471.74|474.64|471.84|474.54|471.74|0
1645580400000|2022-02-23 01:40:00|474.02|471.22|474.13|471.33|474.13|471.33|473.81|471.01|0
1645580410000|2022-02-23 01:40:10|474.23|471.43|474.02|471.22|474.23|471.43|474.02|471.22|0
1645580420000|2022-02-23 01:40:20|475.06|472.26|474.43|471.63|475.17|472.37|474.43|471.63|0
1645580430000|2022-02-23 01:40:30|474.54|471.74|474.85|472.05|475.06|472.26|474.54|471.74|0
1645580440000|2022-02-23 01:40:40|474.64|471.84|475.27|472.47|475.27|472.47|474.64|471.84|0
1645580450000|2022-02-23 01:40:50|475.06|472.26|475.26|472.46|475.26|472.46|475.06|472.26|0
1645580460000|2022-02-23 01:41:00|475.37|472.57|475.68|472.88|475.68|472.88|475.26|472.46|0
1645580470000|2022-02-23 01:41:10|476|473.2|475.68|472.88|476|473.2|475.68|472.88|0
1645580480000|2022-02-23 01:41:20|475.47|472.67|475.68|472.88|475.79|472.99|475.47|472.67|0
1645580490000|2022-02-23 01:41:30|475.47|472.67|475.68|472.88|475.68|472.88|475.47|472.67|0
1645580500000|2022-02-23 01:41:40|476.1|473.3|476.1|473.3|476.1|473.3|475.79|472.99|0
1645580510000|2022-02-23 01:41:50|476.51|473.71|476.31|473.51|476.51|473.71|476.21|473.41|0
1645580520000|2022-02-23 01:42:00|476.51|473.71|477.87|475.07|477.87|475.07|476.51|473.71|0
1645580530000|2022-02-23 01:42:10|477.76|474.96|478.08|475.28|478.08|475.28|477.76|474.96|0
1645580540000|2022-02-23 01:42:20|477.87|475.07|477.55|474.75|477.87|475.07|477.55|474.75|0
1645580550000|2022-02-23 01:42:30|477.76|474.96|477.45|474.65|477.76|474.96|477.45|474.65|0
1645580560000|2022-02-23 01:42:40|477.04|474.24|477.14|474.34|477.14|474.34|476.93|474.13|0
1645580570000|2022-02-23 01:42:50|477.35|474.55|477.55|474.75|477.55|474.75|477.35|474.55|0
1645580580000|2022-02-23 01:43:00|477.14|474.34|477.35|474.55|477.35|474.55|476.93|474.13|0
1645580590000|2022-02-23 01:43:10|477.55|474.75|477.97|475.17|477.97|475.17|477.35|474.55|0
1645580600000|2022-02-23 01:43:20|478.18|475.38|477.76|474.96|478.18|475.38|477.76|474.96|0
1645580610000|2022-02-23 01:43:30|477.87|475.07|477.76|474.96|477.87|475.07|477.76|474.96|0
1645580620000|2022-02-23 01:43:40|477.87|475.07|477.97|475.17|477.97|475.17|477.76|474.96|0
1645580630000|2022-02-23 01:43:50|476.83|474.03|476.3|473.5|476.83|474.03|476.3|473.5|0
1645580640000|2022-02-23 01:44:00|475.47|472.67|475.68|472.88|475.68|472.88|475.26|472.46|0
1645580650000|2022-02-23 01:44:10|475.79|472.99|475.79|472.99|476|473.2|475.79|472.99|0
1645580660000|2022-02-23 01:44:20|475.68|472.88|475.47|472.67|475.68|472.88|475.47|472.67|0
1645580670000|2022-02-23 01:44:30|475.58|472.78|475.68|472.88|475.68|472.88|475.47|472.67|0
1645580690000|2022-02-23 01:44:50|475.89|473.09|476.2|473.4|476.3|473.5|475.89|473.09|0
1645580700000|2022-02-23 01:45:00|476.1|473.3|476.3|473.5|476.41|473.61|476.1|473.3|0
1645580710000|2022-02-23 01:45:10|476.51|473.71|476.72|473.92|476.72|473.92|476.51|473.71|0
1645580720000|2022-02-23 01:45:20|476.51|473.71|476.51|473.71|476.72|473.92|476.51|473.71|0
1645580730000|2022-02-23 01:45:30|476.62|473.82|476.93|474.13|476.93|474.13|476.62|473.82|0
1645580740000|2022-02-23 01:45:40|477.14|474.34|477.25|474.45|477.25|474.45|477.14|474.34|0
1645580750000|2022-02-23 01:45:50|477.87|475.07|477.35|474.55|477.87|475.07|477.14|474.34|0
1645580760000|2022-02-23 01:46:00|477.45|474.65|477.45|474.65|477.76|474.96|477.45|474.65|0
1645580770000|2022-02-23 01:46:10|477.25|474.45|476.93|474.13|477.25|474.45|476.83|474.03|0
1645580780000|2022-02-23 01:46:20|476.72|473.92|476.93|474.13|477.14|474.34|476.72|473.92|0
1645580790000|2022-02-23 01:46:30|476.83|474.03|477.55|474.75|477.55|474.75|476.83|474.03|0
1645580800000|2022-02-23 01:46:40|477.76|474.96|477.87|475.07|477.87|475.07|477.76|474.96|0
1645580810000|2022-02-23 01:46:50|477.97|475.17|477.55|474.75|477.97|475.17|477.55|474.75|0
1645580820000|2022-02-23 01:47:00|477.66|474.86|477.76|474.96|477.76|474.96|477.66|474.86|0
1645580830000|2022-02-23 01:47:10|477.87|475.07|477.55|474.75|477.87|475.07|477.55|474.75|0
1645580840000|2022-02-23 01:47:20|477.66|474.86|477.66|474.86|477.76|474.96|477.66|474.86|0
1645580850000|2022-02-23 01:47:30|477.76|474.96|477.87|475.07|477.97|475.17|477.76|474.96|0
1645580860000|2022-02-23 01:47:40|477.66|474.86|476.3|473.5|477.66|474.86|476.3|473.5|0
1645580870000|2022-02-23 01:47:50|476.72|473.92|476.62|473.82|477.04|474.24|476.51|473.71|0
1645580880000|2022-02-23 01:48:00|476.72|473.92|476.93|474.13|477.14|474.34|476.72|473.92|0
1645580890000|2022-02-23 01:48:10|477.04|474.24|477.14|474.34|477.14|474.34|476.93|474.13|0
1645580900000|2022-02-23 01:48:20|477.34|474.54|477.34|474.54|477.34|474.54|477.24|474.44|0
1645580910000|2022-02-23 01:48:30|477.76|474.96|477.97|475.17|478.08|475.28|477.76|474.96|0
1645580920000|2022-02-23 01:48:40|477.87|475.07|477.66|474.86|477.97|475.17|477.66|474.86|0
1645580930000|2022-02-23 01:48:50|477.76|474.96|477.76|474.96|477.76|474.96|477.55|474.75|0
1645580940000|2022-02-23 01:49:00|477.97|475.17|478.39|475.59|478.39|475.59|477.97|475.17|0
1645580950000|2022-02-23 01:49:10|478.29|475.49|478.18|475.38|478.29|475.49|478.08|475.28|0
1645580960000|2022-02-23 01:49:20|477.97|475.17|477.76|474.96|477.97|475.17|477.76|474.96|0
1645580970000|2022-02-23 01:49:30|477.87|475.07|477.87|475.07|477.87|475.07|477.55|474.75|0
1645580980000|2022-02-23 01:49:40|477.76|474.96|478.08|475.28|478.18|475.38|477.76|474.96|0
1645580990000|2022-02-23 01:49:50|478.18|475.38|478.18|475.38|478.18|475.38|478.18|475.38|0
1645581000000|2022-02-23 01:50:00|477.97|475.17|478.59|475.79|478.59|475.79|477.97|475.17|0
1645581010000|2022-02-23 01:50:10|478.39|475.59|478.39|475.59|478.39|475.59|478.39|475.59|0
1645581020000|2022-02-23 01:50:20|477.97|475.17|478.18|475.38|478.18|475.38|477.97|475.17|0
1645581030000|2022-02-23 01:50:30|477.87|475.07|477.55|474.75|477.87|475.07|477.55|474.75|0
1645581040000|2022-02-23 01:50:40|477.34|474.54|477.45|474.65|477.55|474.75|477.34|474.54|0
1645581050000|2022-02-23 01:50:50|477.55|474.75|477.45|474.65|477.55|474.75|477.45|474.65|0
1645581060000|2022-02-23 01:51:00|477.55|474.75|477.87|475.07|477.87|475.07|477.55|474.75|0
1645581070000|2022-02-23 01:51:10|477.55|474.75|477.45|474.65|477.55|474.75|477.45|474.65|0
1645581080000|2022-02-23 01:51:20|477.34|474.54|476.93|474.13|477.34|474.54|476.72|473.92|0
1645581090000|2022-02-23 01:51:30|477.04|474.24|477.76|474.96|477.76|474.96|477.04|474.24|0
1645581100000|2022-02-23 01:51:40|477.66|474.86|477.55|474.75|477.66|474.86|477.55|474.75|0
1645581110000|2022-02-23 01:51:50|477.87|475.07|477.87|475.07|478.18|475.38|477.87|475.07|0
1645581120000|2022-02-23 01:52:00|478.08|475.28|478.08|475.28|478.08|475.28|477.97|475.17|0
1645581130000|2022-02-23 01:52:10|478.29|475.49|478.39|475.59|478.39|475.59|478.29|475.49|0
1645581140000|2022-02-23 01:52:20|478.8|476|478.18|475.38|478.8|476|478.18|475.38|0
1645581150000|2022-02-23 01:52:30|478.29|475.49|478.59|475.79|478.59|475.79|478.29|475.49|0
1645581160000|2022-02-23 01:52:40|478.8|476|478.91|476.11|478.91|476.11|478.59|475.79|0
1645581170000|2022-02-23 01:52:50|479.43|476.63|479.54|476.74|479.64|476.84|479.43|476.63|0
1645581180000|2022-02-23 01:53:00|479.64|476.84|479.33|476.53|479.85|477.05|479.33|476.53|0
1645581190000|2022-02-23 01:53:10|478.59|475.79|479.01|476.21|479.01|476.21|478.59|475.79|0
1645581200000|2022-02-23 01:53:20|478.7|475.9|478.39|475.59|478.7|475.9|478.39|475.59|0
1645581210000|2022-02-23 01:53:30|478.59|475.79|478.59|475.79|478.59|475.79|478.59|475.79|0
1645581220000|2022-02-23 01:53:40|478.8|476|478.59|475.79|478.91|476.11|478.59|475.79|0
1645581230000|2022-02-23 01:53:50|478.49|475.69|478.7|475.9|479.01|476.21|478.49|475.69|0
1645581240000|2022-02-23 01:54:00|478.91|476.11|479.12|476.32|479.12|476.32|478.91|476.11|0
1645581250000|2022-02-23 01:54:10|479.22|476.42|478.91|476.11|479.22|476.42|478.91|476.11|0
1645581260000|2022-02-23 01:54:20|478.49|475.69|478.59|475.79|478.7|475.9|478.49|475.69|0
1645581270000|2022-02-23 01:54:30|478.38|475.58|478.38|475.58|478.49|475.69|478.38|475.58|0
1645581280000|2022-02-23 01:54:40|478.28|475.48|478.18|475.38|478.28|475.48|478.18|475.38|0
1645581290000|2022-02-23 01:54:50|478.08|475.28|477.97|475.17|478.18|475.38|477.97|475.17|0
1645581300000|2022-02-23 01:55:00|477.76|474.96|477.34|474.54|477.87|475.07|477.34|474.54|0
1645581310000|2022-02-23 01:55:10|477.13|474.33|477.13|474.33|477.24|474.44|477.13|474.33|0
1645581320000|2022-02-23 01:55:20|477.55|474.75|477.34|474.54|477.55|474.75|477.34|474.54|0
1645581330000|2022-02-23 01:55:30|477.24|474.44|477.13|474.33|477.24|474.44|477.13|474.33|0
1645581340000|2022-02-23 01:55:40|477.34|474.54|476.83|474.03|477.34|474.54|476.83|474.03|0
1645581350000|2022-02-23 01:55:50|476.72|473.92|477.13|474.33|477.13|474.33|476.51|473.71|0
1645581360000|2022-02-23 01:56:00|477.03|474.23|477.34|474.54|477.34|474.54|477.03|474.23|0
1645581370000|2022-02-23 01:56:10|476.93|474.13|476.83|474.03|476.93|474.13|476.83|474.03|0
1645581380000|2022-02-23 01:56:20|476.72|473.92|476.72|473.92|476.72|473.92|476.72|473.92|0
1645581390000|2022-02-23 01:56:30|476.51|473.71|476.2|473.4|476.51|473.71|476.2|473.4|0
1645581400000|2022-02-23 01:56:40|475.88|473.08|476.3|473.5|476.3|473.5|475.88|473.08|0
1645581410000|2022-02-23 01:56:50|476.41|473.61|475.16|472.36|476.41|473.61|475.16|472.36|0
1645581420000|2022-02-23 01:57:00|474.84|472.04|474.01|471.21|475.05|472.25|474.01|471.21|0
1645581430000|2022-02-23 01:57:10|473.8|471|474.43|471.63|474.43|471.63|473.8|471|0
1645581440000|2022-02-23 01:57:20|474.01|471.21|474.01|471.21|474.01|471.21|473.8|471|0
1645581450000|2022-02-23 01:57:30|474.12|471.32|474.01|471.21|474.12|471.32|473.8|471|0
1645581460000|2022-02-23 01:57:40|474.22|471.42|474.22|471.42|474.22|471.42|474.01|471.21|0
1645581470000|2022-02-23 01:57:50|474.12|471.32|474.22|471.42|474.22|471.42|474.12|471.32|0
1645581480000|2022-02-23 01:58:00|474.01|471.21|474.01|471.21|474.12|471.32|474.01|471.21|0
1645581490000|2022-02-23 01:58:10|473.8|471|473.6|470.8|473.8|471|473.39|470.59|0
1645581500000|2022-02-23 01:58:20|473.39|470.59|474.01|471.21|474.01|471.21|473.39|470.59|0
1645581510000|2022-02-23 01:58:30|474.22|471.42|473.39|470.59|474.22|471.42|473.39|470.59|0
1645581520000|2022-02-23 01:58:40|473.5|470.7|474.22|471.42|474.22|471.42|473.5|470.7|0
1645581530000|2022-02-23 01:58:50|474.01|471.21|474.01|471.21|474.01|471.21|474.01|471.21|0
1645581540000|2022-02-23 01:59:00|474.12|471.32|473.6|470.8|474.12|471.32|473.6|470.8|0
1645581550000|2022-02-23 01:59:10|473.7|470.9|473.6|470.8|473.7|470.9|473.6|470.8|0
1645581560000|2022-02-23 01:59:20|473.8|471|474.22|471.42|474.22|471.42|473.6|470.8|0
1645581570000|2022-02-23 01:59:30|474.43|471.63|474.12|471.32|474.43|471.63|474.12|471.32|0
1645581580000|2022-02-23 01:59:40|474.43|471.63|474.43|471.63|474.43|471.63|474.43|471.63|0
1645581590000|2022-02-23 01:59:50|474.64|471.84|474.01|471.21|474.64|471.84|474.01|471.21|0
1645581600000|2022-02-23 02:00:00|473.91|471.11|474.33|471.53|474.33|471.53|473.91|471.11|0
1645581610000|2022-02-23 02:00:10|474.64|471.84|474.33|471.53|474.64|471.84|474.33|471.53|0
1645581620000|2022-02-23 02:00:20|474.22|471.42|473.7|470.9|474.22|471.42|473.39|470.59|0
1645581630000|2022-02-23 02:00:30|473.6|470.8|473.5|470.7|473.6|470.8|473.39|470.59|0
1645581640000|2022-02-23 02:00:40|473.39|470.59|473.7|470.9|473.7|470.9|473.39|470.59|0
1645581650000|2022-02-23 02:00:50|474.01|471.21|473.18|470.38|474.01|471.21|473.18|470.38|0
1645581660000|2022-02-23 02:01:00|473.5|470.7|472.67|469.87|473.5|470.7|472.67|469.87|0
1645581670000|2022-02-23 02:01:10|472.77|469.97|472.77|469.97|473.08|470.28|472.56|469.76|0
1645581680000|2022-02-23 02:01:20|472.56|469.76|472.56|469.76|472.77|469.97|472.56|469.76|0
1645581690000|2022-02-23 02:01:30|472.67|469.87|472.35|469.55|472.67|469.87|472.35|469.55|0
1645581700000|2022-02-23 02:01:40|472.25|469.45|472.35|469.55|472.35|469.55|472.25|469.45|0
1645581710000|2022-02-23 02:01:50|472.56|469.76|472.25|469.45|472.56|469.76|472.25|469.45|0
1645581720000|2022-02-23 02:02:00|472.14|469.34|471.63|468.83|472.14|469.34|471.63|468.83|0
1645581730000|2022-02-23 02:02:10|471.73|468.93|472.35|469.55|472.35|469.55|471.73|468.93|0
1645581740000|2022-02-23 02:02:20|472.46|469.66|472.46|469.66|472.46|469.66|472.35|469.55|0
1645581750000|2022-02-23 02:02:30|472.67|469.87|472.76|469.96|472.76|469.96|472.67|469.87|0
1645581760000|2022-02-23 02:02:40|472.56|469.76|472.04|469.24|472.56|469.76|471.93|469.13|0
1645581770000|2022-02-23 02:02:50|472.25|469.45|472.14|469.34|472.46|469.66|472.14|469.34|0
1645581780000|2022-02-23 02:03:00|471.93|469.13|472.14|469.34|472.14|469.34|471.93|469.13|0
1645581790000|2022-02-23 02:03:10|472.35|469.55|472.56|469.76|472.56|469.76|472.35|469.55|0
1645581800000|2022-02-23 02:03:20|472.67|469.87|472.35|469.55|472.67|469.87|472.35|469.55|0
1645581810000|2022-02-23 02:03:30|472.46|469.66|472.04|469.24|472.56|469.76|472.04|469.24|0
1645581820000|2022-02-23 02:03:40|472.14|469.34|472.14|469.34|472.25|469.45|472.14|469.34|0
1645581830000|2022-02-23 02:03:50|472.56|469.76|472.56|469.76|472.97|470.17|472.56|469.76|0
1645581840000|2022-02-23 02:04:00|472.35|469.55|472.25|469.45|472.35|469.55|472.14|469.34|0
1645581850000|2022-02-23 02:04:10|472.35|469.55|472.35|469.55|472.56|469.76|472.35|469.55|0
1645581860000|2022-02-23 02:04:20|472.25|469.45|472.14|469.34|472.35|469.55|472.14|469.34|0
1645581870000|2022-02-23 02:04:30|472.35|469.55|472.35|469.55|472.35|469.55|472.35|469.55|0
1645581880000|2022-02-23 02:04:40|472.25|469.45|472.97|470.17|472.97|470.17|472.25|469.45|0
1645581890000|2022-02-23 02:04:50|472.76|469.96|472.35|469.55|472.76|469.96|472.25|469.45|0
1645581900000|2022-02-23 02:05:00|472.25|469.45|472.46|469.66|472.46|469.66|472.14|469.34|0
1645581910000|2022-02-23 02:05:10|472.35|469.55|472.14|469.34|472.35|469.55|472.14|469.34|0
1645581930000|2022-02-23 02:05:30|471.93|469.13|472.04|469.24|472.04|469.24|471.93|469.13|0
1645581940000|2022-02-23 02:05:40|472.14|469.34|471.73|468.93|472.14|469.34|471.73|468.93|0
1645581950000|2022-02-23 02:05:50|471.52|468.72|472.25|469.45|472.25|469.45|471.52|468.72|0
1645581960000|2022-02-23 02:06:00|472.46|469.66|472.25|469.45|472.46|469.66|472.25|469.45|0
1645581970000|2022-02-23 02:06:10|472.35|469.55|472.56|469.76|472.56|469.76|472.35|469.55|0
1645581980000|2022-02-23 02:06:20|472.66|469.86|473.08|470.28|473.08|470.28|472.66|469.86|0
1645581990000|2022-02-23 02:06:30|473.18|470.38|472.87|470.07|473.18|470.38|472.87|470.07|0
1645582000000|2022-02-23 02:06:40|472.97|470.17|473.08|470.28|473.18|470.38|472.97|470.17|0
1645582010000|2022-02-23 02:06:50|473.18|470.38|473.59|470.79|473.8|471|473.18|470.38|0
1645582020000|2022-02-23 02:07:00|473.8|471|473.18|470.38|474.33|471.53|473.18|470.38|0
1645582030000|2022-02-23 02:07:10|473.39|470.59|473.18|470.38|473.39|470.59|473.08|470.28|0
1645582040000|2022-02-23 02:07:20|472.97|470.17|473.18|470.38|473.18|470.38|472.97|470.17|0
1645582050000|2022-02-23 02:07:30|473.49|470.69|473.49|470.69|473.49|470.69|473.39|470.59|0
1645582060000|2022-02-23 02:07:40|473.59|470.79|473.39|470.59|473.59|470.79|473.39|470.59|0
1645582070000|2022-02-23 02:07:50|473.59|470.79|473.8|471|473.8|471|473.59|470.79|0
1645582080000|2022-02-23 02:08:00|473.91|471.11|472.68|469.88|473.91|471.11|472.68|469.88|0
1645582090000|2022-02-23 02:08:10|472.57|469.77|473.19|470.39|473.19|470.39|472.57|469.77|0
1645582100000|2022-02-23 02:08:20|473.3|470.5|472.99|470.19|473.3|470.5|472.99|470.19|0
1645582110000|2022-02-23 02:08:30|473.3|470.5|472.59|469.79|473.3|470.5|472.59|469.79|0
1645582120000|2022-02-23 02:08:40|472.8|470|472.7|469.9|472.8|470|472.7|469.9|0
1645582130000|2022-02-23 02:08:50|472.59|469.79|472.59|469.79|472.59|469.79|472.49|469.69|0
1645582140000|2022-02-23 02:09:00|472.7|469.9|472.49|469.69|472.7|469.9|472.49|469.69|0
1645582150000|2022-02-23 02:09:10|472.17|469.37|472.17|469.37|472.28|469.48|472.17|469.37|0
1645582160000|2022-02-23 02:09:20|471.96|469.16|471.76|468.96|471.96|469.16|471.76|468.96|0
1645582170000|2022-02-23 02:09:30|472.07|469.27|471.76|468.96|472.07|469.27|471.76|468.96|0
1645582180000|2022-02-23 02:09:40|471.96|469.16|471.96|469.16|471.96|469.16|471.76|468.96|0
1645582190000|2022-02-23 02:09:50|471.86|469.06|471.86|469.06|471.86|469.06|471.86|469.06|0
1645582200000|2022-02-23 02:10:00|471.96|469.16|471.96|469.16|471.96|469.16|471.76|468.96|0
1645582210000|2022-02-23 02:10:10|471.86|469.06|471.45|468.65|471.86|469.06|471.45|468.65|0
1645582220000|2022-02-23 02:10:20|471.34|468.54|471.34|468.54|471.45|468.65|471.34|468.54|0
1645582230000|2022-02-23 02:10:30|471.03|468.23|471.03|468.23|471.34|468.54|471.03|468.23|0
1645582240000|2022-02-23 02:10:40|471.13|468.33|471.34|468.54|471.34|468.54|471.13|468.33|0
1645582250000|2022-02-23 02:10:50|471.86|469.06|471.66|468.86|471.86|469.06|471.66|468.86|0
1645582260000|2022-02-23 02:11:00|471.76|468.96|471.66|468.86|471.76|468.96|471.66|468.86|0
1645582270000|2022-02-23 02:11:10|471.55|468.75|471.96|469.16|471.96|469.16|471.55|468.75|0
1645582280000|2022-02-23 02:11:20|471.76|468.96|471.86|469.06|471.86|469.06|471.76|468.96|0
1645582290000|2022-02-23 02:11:30|471.96|469.16|471.76|468.96|472.07|469.27|471.76|468.96|0
1645582300000|2022-02-23 02:11:40|472.07|469.27|472.28|469.48|472.28|469.48|472.07|469.27|0
1645582310000|2022-02-23 02:11:50|472.59|469.79|472.38|469.58|472.59|469.79|472.38|469.58|0
1645582320000|2022-02-23 02:12:00|472.59|469.79|472.28|469.48|472.59|469.79|472.17|469.37|0
1645582330000|2022-02-23 02:12:10|472.38|469.58|471.96|469.16|472.38|469.58|471.96|469.16|0
1645582340000|2022-02-23 02:12:20|472.07|469.27|472.07|469.27|472.07|469.27|472.07|469.27|0
1645582350000|2022-02-23 02:12:30|471.76|468.96|471.86|469.06|471.86|469.06|471.76|468.96|0
1645582360000|2022-02-23 02:12:40|471.55|468.75|471.66|468.86|471.66|468.86|471.55|468.75|0
1645582370000|2022-02-23 02:12:50|471.55|468.75|471.76|468.96|471.76|468.96|471.55|468.75|0
1645582380000|2022-02-23 02:13:00|471.66|468.86|472.17|469.37|472.17|469.37|471.66|468.86|0
1645582390000|2022-02-23 02:13:10|472.28|469.48|472.07|469.27|472.28|469.48|472.07|469.27|0
1645582400000|2022-02-23 02:13:20|471.96|469.16|471.75|468.95|471.96|469.16|471.75|468.95|0
1645582410000|2022-02-23 02:13:30|471.55|468.75|472.07|469.27|472.07|469.27|471.55|468.75|0
1645582420000|2022-02-23 02:13:40|471.96|469.16|471.96|469.16|471.96|469.16|471.96|469.16|0
1645582430000|2022-02-23 02:13:50|472.17|469.37|471.96|469.16|472.17|469.37|471.96|469.16|0
1645582440000|2022-02-23 02:14:00|471.86|469.06|471.75|468.95|471.86|469.06|471.75|468.95|0
1645582450000|2022-02-23 02:14:10|471.65|468.85|471.65|468.85|471.75|468.95|471.65|468.85|0
1645582460000|2022-02-23 02:14:20|471.96|469.16|472.28|469.48|472.49|469.69|471.96|469.16|0
1645582470000|2022-02-23 02:14:30|472.49|469.69|472.28|469.48|472.49|469.69|472.28|469.48|0
1645582480000|2022-02-23 02:14:40|472.38|469.58|472.38|469.58|472.59|469.79|472.38|469.58|0
1645582490000|2022-02-23 02:14:50|472.28|469.48|472.28|469.48|472.28|469.48|472.17|469.37|0
1645582500000|2022-02-23 02:15:00|472.38|469.58|472.8|470|472.8|470|472.38|469.58|0
1645582510000|2022-02-23 02:15:10|472.7|469.9|472.8|470|472.8|470|472.59|469.79|0
1645582520000|2022-02-23 02:15:20|472.7|469.9|472.59|469.79|472.7|469.9|472.59|469.79|0
1645582530000|2022-02-23 02:15:30|472.8|470|473.01|470.21|473.01|470.21|472.8|470|0
1645582540000|2022-02-23 02:15:40|473.21|470.41|473.42|470.62|473.42|470.62|473.21|470.41|0
1645582550000|2022-02-23 02:15:50|473.21|470.41|473.42|470.62|473.42|470.62|473.21|470.41|0
1645582560000|2022-02-23 02:16:00|473.32|470.52|473.21|470.41|473.32|470.52|473.21|470.41|0
1645582570000|2022-02-23 02:16:10|472.8|470|472.9|470.1|472.9|470.1|472.8|470|0
1645582580000|2022-02-23 02:16:20|472.59|469.79|472.7|469.9|472.8|470|472.59|469.79|0
1645582590000|2022-02-23 02:16:30|472.59|469.79|472.8|470|472.8|470|472.59|469.79|0
1645582600000|2022-02-23 02:16:40|472.7|469.9|472.8|470|472.8|470|472.59|469.79|0
1645582610000|2022-02-23 02:16:50|472.9|470.1|472.8|470|472.9|470.1|472.8|470|0
1645582620000|2022-02-23 02:17:00|472.9|470.1|473.21|470.41|473.21|470.41|472.9|470.1|0
1645582630000|2022-02-23 02:17:10|473.42|470.62|473.32|470.52|473.42|470.62|473.32|470.52|0
1645582640000|2022-02-23 02:17:20|473.42|470.62|473.84|471.04|473.84|471.04|473.42|470.62|0
1645582650000|2022-02-23 02:17:30|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1645582660000|2022-02-23 02:17:40|473.63|470.83|473.74|470.94|473.74|470.94|473.63|470.83|0
1645582670000|2022-02-23 02:17:50|473.84|471.04|474.05|471.25|474.16|471.36|473.84|471.04|0
1645582680000|2022-02-23 02:18:00|474.26|471.46|474.05|471.25|474.26|471.46|473.95|471.15|0
1645582690000|2022-02-23 02:18:10|473.84|471.04|473.42|470.62|473.84|471.04|473.42|470.62|0
1645582700000|2022-02-23 02:18:20|473.53|470.73|473.63|470.83|473.63|470.83|473.42|470.62|0
1645582710000|2022-02-23 02:18:30|473.53|470.73|473.53|470.73|473.53|470.73|473.53|470.73|0
1645582720000|2022-02-23 02:18:40|473.42|470.62|473.63|470.83|473.63|470.83|473.42|470.62|0
1645582730000|2022-02-23 02:18:50|473.74|470.94|473.42|470.62|473.74|470.94|473.42|470.62|0
1645582740000|2022-02-23 02:19:00|473.63|470.83|473.53|470.73|473.63|470.83|473.42|470.62|0
1645582750000|2022-02-23 02:19:10|473.63|470.83|473.42|470.62|473.63|470.83|473.42|470.62|0
1645582760000|2022-02-23 02:19:20|473.53|470.73|473.63|470.83|473.63|470.83|473.53|470.73|0
1645582770000|2022-02-23 02:19:30|473.53|470.73|473|470.2|473.53|470.73|473|470.2|0
1645582800000|2022-02-23 02:20:00|472.8|470|473.21|470.41|473.21|470.41|472.8|470|0
1645582810000|2022-02-23 02:20:10|473.32|470.52|473.63|470.83|473.84|471.04|473.21|470.41|0
1645582820000|2022-02-23 02:20:20|473.53|470.73|473.53|470.73|473.53|470.73|473.53|470.73|0
1645582830000|2022-02-23 02:20:30|473.42|470.62|473.21|470.41|473.42|470.62|473.21|470.41|0
1645582840000|2022-02-23 02:20:40|473.42|470.62|473.63|470.83|473.63|470.83|473.42|470.62|0
1645582850000|2022-02-23 02:20:50|473.53|470.73|473.84|471.04|473.84|471.04|473.53|470.73|0
1645582860000|2022-02-23 02:21:00|473.63|470.83|473.84|471.04|473.84|471.04|473.63|470.83|0
1645582870000|2022-02-23 02:21:10|473.74|470.94|473.53|470.73|473.74|470.94|473.53|470.73|0
1645582880000|2022-02-23 02:21:20|473.42|470.62|473.32|470.52|473.53|470.73|473.32|470.52|0
1645582890000|2022-02-23 02:21:30|473.21|470.41|473.42|470.62|473.42|470.62|473.21|470.41|0
1645582900000|2022-02-23 02:21:40|473.63|470.83|473.74|470.94|473.74|470.94|473.63|470.83|0
1645582910000|2022-02-23 02:21:50|473.63|470.83|473.63|470.83|473.63|470.83|473.63|470.83|0
1645582920000|2022-02-23 02:22:00|473.53|470.73|473.42|470.62|473.63|470.83|473.42|470.62|0
1645582930000|2022-02-23 02:22:10|473.21|470.41|473.21|470.41|473.21|470.41|473|470.2|0
1645582950000|2022-02-23 02:22:30|473.42|470.62|473.21|470.41|473.42|470.62|473.21|470.41|0
1645582960000|2022-02-23 02:22:40|473|470.2|473.11|470.31|473.11|470.31|473|470.2|0
1645582970000|2022-02-23 02:22:50|473|470.2|473|470.2|473|470.2|473|470.2|0
1645582980000|2022-02-23 02:23:00|473.11|470.31|472.69|469.89|473.11|470.31|472.69|469.89|0
1645582990000|2022-02-23 02:23:10|472.79|469.99|472.9|470.1|472.9|470.1|472.79|469.99|0
1645583000000|2022-02-23 02:23:20|472.69|469.89|472.59|469.79|472.69|469.89|472.59|469.79|0
1645583010000|2022-02-23 02:23:30|472.49|469.69|472.59|469.79|472.59|469.79|472.49|469.69|0
1645583020000|2022-02-23 02:23:40|472.38|469.58|472.49|469.69|472.49|469.69|472.38|469.58|0
1645583030000|2022-02-23 02:23:50|472.38|469.58|472.38|469.58|472.38|469.58|472.38|469.58|0
1645583040000|2022-02-23 02:24:00|472.17|469.37|472.59|469.79|472.79|469.99|472.17|469.37|0
1645583050000|2022-02-23 02:24:10|472.69|469.89|472.59|469.79|472.79|469.99|472.59|469.79|0
1645583060000|2022-02-23 02:24:20|473|470.2|472.79|469.99|473|470.2|472.79|469.99|0
1645583070000|2022-02-23 02:24:30|473.11|470.31|473|470.2|473.21|470.41|473|470.2|0
1645583080000|2022-02-23 02:24:40|473.21|470.41|473.63|470.83|473.63|470.83|473.21|470.41|0
1645583090000|2022-02-23 02:24:50|473.53|470.73|473.32|470.52|473.53|470.73|473.32|470.52|0
1645583100000|2022-02-23 02:25:00|473.21|470.41|473.53|470.73|473.53|470.73|473.11|470.31|0
1645583110000|2022-02-23 02:25:10|473.74|470.94|473.53|470.73|473.74|470.94|473.53|470.73|0
1645583120000|2022-02-23 02:25:20|473.42|470.62|473.74|470.94|473.74|470.94|473.42|470.62|0
1645583130000|2022-02-23 02:25:30|473.84|471.04|473.63|470.83|473.84|471.04|473.63|470.83|0
1645583140000|2022-02-23 02:25:40|473.84|471.04|473.84|471.04|473.84|471.04|473.74|470.94|0
1645583150000|2022-02-23 02:25:50|473.95|471.15|474.25|471.45|474.25|471.45|473.84|471.04|0
1645583160000|2022-02-23 02:26:00|474.15|471.35|474.25|471.45|474.25|471.45|474.15|471.35|0
1645583170000|2022-02-23 02:26:10|474.15|471.35|474.25|471.45|474.25|471.45|474.05|471.25|0
1645583180000|2022-02-23 02:26:20|474.15|471.35|474.15|471.35|474.25|471.45|474.15|471.35|0
1645583190000|2022-02-23 02:26:30|474.25|471.45|474.05|471.25|474.25|471.45|474.05|471.25|0
1645583200000|2022-02-23 02:26:40|473.84|471.04|473.84|471.04|473.84|471.04|473.84|471.04|0
1645583210000|2022-02-23 02:26:50|474.05|471.25|473.94|471.14|474.05|471.25|473.94|471.14|0
1645583220000|2022-02-23 02:27:00|474.05|471.25|473.42|470.62|474.05|471.25|473.42|470.62|0
1645583240000|2022-02-23 02:27:20|473.32|470.52|473.53|470.73|473.53|470.73|473.32|470.52|0
1645583250000|2022-02-23 02:27:30|473.42|470.62|473.63|470.83|473.63|470.83|473.42|470.62|0
1645583260000|2022-02-23 02:27:40|473.84|471.04|473.84|471.04|473.84|471.04|473.84|471.04|0
1645583270000|2022-02-23 02:27:50|474.04|471.24|474.25|471.45|474.25|471.45|474.04|471.24|0
1645583280000|2022-02-23 02:28:00|474.04|471.24|475.3|472.5|475.3|472.5|474.04|471.24|0
1645583290000|2022-02-23 02:28:10|475.51|472.71|475.93|473.13|476.13|473.33|475.51|472.71|0
1645583300000|2022-02-23 02:28:20|475.62|472.82|475.72|472.92|475.72|472.92|475.62|472.82|0
1645583310000|2022-02-23 02:28:30|475.93|473.13|475.3|472.5|475.93|473.13|475.3|472.5|0
1645583320000|2022-02-23 02:28:40|474.99|472.19|474.99|472.19|475.09|472.29|474.99|472.19|0
1645583330000|2022-02-23 02:28:50|475.09|472.29|475.2|472.4|475.41|472.61|475.09|472.29|0
1645583340000|2022-02-23 02:29:00|475.3|472.5|475.41|472.61|475.41|472.61|475.3|472.5|0
1645583350000|2022-02-23 02:29:10|475.51|472.71|475.41|472.61|475.51|472.71|475.41|472.61|0
1645583360000|2022-02-23 02:29:20|475.51|472.71|475.72|472.92|475.72|472.92|475.51|472.71|0
1645583370000|2022-02-23 02:29:30|475.51|472.71|475.72|472.92|475.72|472.92|475.51|472.71|0
1645583380000|2022-02-23 02:29:40|475.92|473.12|477.08|474.28|477.18|474.38|475.92|473.12|0
1645583390000|2022-02-23 02:29:50|476.97|474.17|476.97|474.17|476.97|474.17|476.76|473.96|0
1645583400000|2022-02-23 02:30:00|477.18|474.38|476.97|474.17|477.18|474.38|476.97|474.17|0
1645583410000|2022-02-23 02:30:10|476.87|474.07|476.97|474.17|477.18|474.38|476.87|474.07|0
1645583420000|2022-02-23 02:30:20|476.55|473.75|476.34|473.54|476.55|473.75|476.24|473.44|0
1645583430000|2022-02-23 02:30:30|476.24|473.44|476.24|473.44|476.34|473.54|476.24|473.44|0
1645583440000|2022-02-23 02:30:40|476.13|473.33|475.72|472.92|476.13|473.33|475.72|472.92|0
1645583450000|2022-02-23 02:30:50|475.82|473.02|475.72|472.92|475.92|473.12|475.72|472.92|0
1645583460000|2022-02-23 02:31:00|475.62|472.82|475.51|472.71|475.62|472.82|475.51|472.71|0
1645583470000|2022-02-23 02:31:10|475.3|472.5|475.51|472.71|475.51|472.71|474.99|472.19|0
1645583480000|2022-02-23 02:31:20|475.82|473.02|475.51|472.71|475.82|473.02|475.51|472.71|0
1645583500000|2022-02-23 02:31:40|475.3|472.5|475.3|472.5|475.3|472.5|475.3|472.5|0
1645583510000|2022-02-23 02:31:50|475.51|472.71|475.3|472.5|475.51|472.71|475.3|472.5|0
1645583520000|2022-02-23 02:32:00|475.41|472.61|475.72|472.92|475.72|472.92|475.41|472.61|0
1645583530000|2022-02-23 02:32:10|475.51|472.71|476.13|473.33|476.13|473.33|475.51|472.71|0
1645583540000|2022-02-23 02:32:20|475.92|473.12|475.82|473.02|476.03|473.23|475.82|473.02|0
1645583550000|2022-02-23 02:32:30|475.71|472.91|476.34|473.54|476.34|473.54|475.71|472.91|0
1645583560000|2022-02-23 02:32:40|476.24|473.44|476.24|473.44|476.34|473.54|476.24|473.44|0
1645583570000|2022-02-23 02:32:50|476.13|473.33|476.34|473.54|476.34|473.54|476.13|473.33|0
1645583580000|2022-02-23 02:33:00|476.55|473.75|477.08|474.28|477.08|474.28|476.55|473.75|0
1645583590000|2022-02-23 02:33:10|476.76|473.96|475.92|473.12|476.76|473.96|475.92|473.12|0
1645583600000|2022-02-23 02:33:20|476.13|473.33|476.13|473.33|476.34|473.54|475.92|473.12|0
1645583610000|2022-02-23 02:33:30|476.55|473.75|476.76|473.96|476.97|474.17|476.55|473.75|0
1645583620000|2022-02-23 02:33:40|476.55|473.75|476.87|474.07|476.87|474.07|476.55|473.75|0
1645583630000|2022-02-23 02:33:50|476.76|473.96|477.08|474.28|477.18|474.38|476.76|473.96|0
1645583640000|2022-02-23 02:34:00|477.18|474.38|477.39|474.59|477.39|474.59|477.18|474.38|0
1645583650000|2022-02-23 02:34:10|476.97|474.17|476.55|473.75|476.97|474.17|476.55|473.75|0
1645583660000|2022-02-23 02:34:20|476.76|473.96|476.76|473.96|476.76|473.96|476.76|473.96|0
1645583670000|2022-02-23 02:34:30|476.45|473.65|476.34|473.54|476.45|473.65|476.34|473.54|0
1645583680000|2022-02-23 02:34:40|476.13|473.33|476.24|473.44|476.24|473.44|476.13|473.33|0
1645583690000|2022-02-23 02:34:50|476.34|473.54|476.34|473.54|476.45|473.65|476.34|473.54|0
1645583700000|2022-02-23 02:35:00|476.13|473.33|476.13|473.33|476.13|473.33|476.13|473.33|0
1645583710000|2022-02-23 02:35:10|475.92|473.12|475.82|473.02|475.92|473.12|475.82|473.02|0
1645583720000|2022-02-23 02:35:20|475.92|473.12|476.55|473.75|476.55|473.75|475.92|473.12|0
1645583730000|2022-02-23 02:35:30|476.66|473.86|476.66|473.86|476.66|473.86|476.66|473.86|0
1645583740000|2022-02-23 02:35:40|476.55|473.75|476.76|473.96|476.76|473.96|476.55|473.75|0
1645583750000|2022-02-23 02:35:50|477.08|474.28|477.18|474.38|477.18|474.38|476.97|474.17|0
1645583760000|2022-02-23 02:36:00|476.97|474.17|476.55|473.75|476.97|474.17|476.55|473.75|0
1645583770000|2022-02-23 02:36:10|477.18|474.38|477.39|474.59|477.39|474.59|477.18|474.38|0
1645583780000|2022-02-23 02:36:20|477.29|474.49|477.5|474.7|477.5|474.7|477.29|474.49|0
1645583790000|2022-02-23 02:36:30|477.39|474.59|476.97|474.17|477.39|474.59|476.97|474.17|0
1645583800000|2022-02-23 02:36:40|477.08|474.28|477.39|474.59|477.39|474.59|476.97|474.17|0
1645583810000|2022-02-23 02:36:50|477.18|474.38|476.66|473.86|477.18|474.38|476.66|473.86|0
1645583820000|2022-02-23 02:37:00|476.87|474.07|476.97|474.17|477.08|474.28|476.87|474.07|0
1645583850000|2022-02-23 02:37:30|476.76|473.96|476.76|473.96|476.76|473.96|476.76|473.96|0
1645583860000|2022-02-23 02:37:40|476.97|474.17|476.97|474.17|476.97|474.17|476.97|474.17|0
1645583870000|2022-02-23 02:37:50|477.18|474.38|477.39|474.59|477.39|474.59|477.18|474.38|0
1645583880000|2022-02-23 02:38:00|477.29|474.49|477.6|474.8|477.6|474.8|477.29|474.49|0
1645583890000|2022-02-23 02:38:10|477.81|475.01|477.71|474.91|477.81|475.01|477.71|474.91|0
1645583900000|2022-02-23 02:38:20|477.81|475.01|477.81|475.01|477.81|475.01|477.81|475.01|0
1645583910000|2022-02-23 02:38:30|478.02|475.22|477.5|474.7|478.02|475.22|477.5|474.7|0
1645583920000|2022-02-23 02:38:40|477.6|474.8|477.6|474.8|477.6|474.8|477.5|474.7|0
1645583930000|2022-02-23 02:38:50|477.39|474.59|477.08|474.28|477.39|474.59|477.08|474.28|0
1645583940000|2022-02-23 02:39:00|476.97|474.17|477.39|474.59|477.39|474.59|476.97|474.17|0
1645583950000|2022-02-23 02:39:10|477.18|474.38|477.5|474.7|477.6|474.8|477.18|474.38|0
1645583960000|2022-02-23 02:39:20|477.39|474.59|477.6|474.8|477.6|474.8|477.39|474.59|0
1645583970000|2022-02-23 02:39:30|477.71|474.91|477.6|474.8|477.71|474.91|477.6|474.8|0
1645583980000|2022-02-23 02:39:40|477.81|475.01|477.6|474.8|477.81|475.01|477.6|474.8|0
1645583990000|2022-02-23 02:39:50|477.81|475.01|477.81|475.01|477.81|475.01|477.81|475.01|0
1645584000000|2022-02-23 02:40:00|477.7|474.9|478.01|475.21|478.01|475.21|477.7|474.9|0
1645584010000|2022-02-23 02:40:10|477.91|475.11|478.01|475.21|478.01|475.21|477.91|475.11|0
1645584020000|2022-02-23 02:40:20|478.96|476.16|479.06|476.26|479.06|476.26|478.85|476.05|0
1645584030000|2022-02-23 02:40:30|478.85|476.05|478.12|475.32|478.85|476.05|478.12|475.32|0
1645584040000|2022-02-23 02:40:40|478.01|475.21|478.33|475.53|478.33|475.53|478.01|475.21|0
1645584050000|2022-02-23 02:40:50|478.43|475.63|478.12|475.32|478.43|475.63|478.12|475.32|0
1645584060000|2022-02-23 02:41:00|478.01|475.21|478.01|475.21|478.43|475.63|478.01|475.21|0
1645584070000|2022-02-23 02:41:10|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1645584080000|2022-02-23 02:41:20|478.33|475.53|478.43|475.63|478.43|475.63|478.22|475.42|0
1645584090000|2022-02-23 02:41:30|478.22|475.42|478.12|475.32|478.22|475.42|478.12|475.32|0
1645584100000|2022-02-23 02:41:40|478.01|475.21|477.8|475|478.01|475.21|477.8|475|0
1645584110000|2022-02-23 02:41:50|477.91|475.11|478.01|475.21|478.01|475.21|477.91|475.11|0
1645584120000|2022-02-23 02:42:00|477.39|474.59|477.39|474.59|477.39|474.59|477.39|474.59|0
1645584130000|2022-02-23 02:42:10|477.49|474.69|477.8|475|477.8|475|477.39|474.59|0
1645584140000|2022-02-23 02:42:20|477.6|474.8|477.39|474.59|477.6|474.8|477.39|474.59|0
1645584150000|2022-02-23 02:42:30|477.18|474.38|477.39|474.59|477.39|474.59|477.18|474.38|0
1645584160000|2022-02-23 02:42:40|477.18|474.38|477.18|474.38|477.18|474.38|477.18|474.38|0
1645584170000|2022-02-23 02:42:50|477.29|474.49|476.97|474.17|477.29|474.49|476.97|474.17|0
1645584180000|2022-02-23 02:43:00|476.76|473.96|476.55|473.75|476.76|473.96|476.55|473.75|0
1645584190000|2022-02-23 02:43:10|476.76|473.96|476.55|473.75|476.76|473.96|476.55|473.75|0
1645584200000|2022-02-23 02:43:20|476.66|473.86|476.76|473.96|476.76|473.96|476.66|473.86|0
1645584210000|2022-02-23 02:43:30|476.55|473.75|476.76|473.96|476.76|473.96|476.55|473.75|0
1645584220000|2022-02-23 02:43:40|476.66|473.86|476.66|473.86|476.66|473.86|476.66|473.86|0
1645584230000|2022-02-23 02:43:50|476.76|473.96|476.55|473.75|476.76|473.96|476.55|473.75|0
1645584240000|2022-02-23 02:44:00|476.66|473.86|476.66|473.86|476.66|473.86|476.66|473.86|0
1645584250000|2022-02-23 02:44:10|476.76|473.96|476.55|473.75|476.76|473.96|476.55|473.75|0
1645584260000|2022-02-23 02:44:20|476.66|473.86|476.55|473.75|476.66|473.86|476.55|473.75|0
1645584280000|2022-02-23 02:44:40|475.71|472.91|476.13|473.33|476.13|473.33|475.71|472.91|0
1645584290000|2022-02-23 02:44:50|476.24|473.44|476.34|473.54|476.34|473.54|476.24|473.44|0
1645584300000|2022-02-23 02:45:00|476.55|473.75|476.34|473.54|476.55|473.75|476.34|473.54|0
1645584310000|2022-02-23 02:45:10|476.45|473.65|476.45|473.65|476.45|473.65|476.45|473.65|0
1645584320000|2022-02-23 02:45:20|476.34|473.54|476.34|473.54|476.34|473.54|476.34|473.54|0
1645584330000|2022-02-23 02:45:30|476.55|473.75|476.45|473.65|476.55|473.75|476.45|473.65|0
1645584340000|2022-02-23 02:45:40|476.55|473.75|476.66|473.86|476.66|473.86|476.55|473.75|0
1645584350000|2022-02-23 02:45:50|476.76|473.96|476.76|473.96|476.97|474.17|476.76|473.96|0
1645584360000|2022-02-23 02:46:00|476.97|474.17|476.97|474.17|476.97|474.17|476.97|474.17|0
1645584370000|2022-02-23 02:46:10|476.76|473.96|476.76|473.96|476.76|473.96|476.76|473.96|0
1645584380000|2022-02-23 02:46:20|476.87|474.07|476.76|473.96|476.97|474.17|476.76|473.96|0
1645584390000|2022-02-23 02:46:30|476.87|474.07|476.76|473.96|476.87|474.07|476.55|473.75|0
1645584400000|2022-02-23 02:46:40|476.87|474.07|476.97|474.17|476.97|474.17|476.76|473.96|0
1645584410000|2022-02-23 02:46:50|477.18|474.38|477.59|474.79|477.59|474.79|477.18|474.38|0
1645584420000|2022-02-23 02:47:00|477.8|475|477.49|474.69|477.8|475|477.49|474.69|0
1645584430000|2022-02-23 02:47:10|477.59|474.79|478.01|475.21|478.01|475.21|477.59|474.79|0
1645584440000|2022-02-23 02:47:20|477.8|475|478.01|475.21|478.01|475.21|477.8|475|0
1645584450000|2022-02-23 02:47:30|478.22|475.42|478.33|475.53|478.33|475.53|478.22|475.42|0
1645584460000|2022-02-23 02:47:40|478.43|475.63|478.22|475.42|478.54|475.74|478.22|475.42|0
1645584470000|2022-02-23 02:47:50|478.43|475.63|478.43|475.63|478.43|475.63|478.43|475.63|0
1645584480000|2022-02-23 02:48:00|478.64|475.84|478.64|475.84|478.64|475.84|478.64|475.84|0
1645584490000|2022-02-23 02:48:10|478.54|475.74|478.54|475.74|478.54|475.74|478.54|475.74|0
1645584500000|2022-02-23 02:48:20|478.85|476.05|478.85|476.05|478.96|476.16|478.85|476.05|0
1645584510000|2022-02-23 02:48:30|478.75|475.95|478.43|475.63|478.75|475.95|478.43|475.63|0
1645584520000|2022-02-23 02:48:40|478.54|475.74|478.43|475.63|478.64|475.84|478.43|475.63|0
1645584530000|2022-02-23 02:48:50|478.22|475.42|478.22|475.42|478.22|475.42|478.22|475.42|0
1645584540000|2022-02-23 02:49:00|478.33|475.53|478.43|475.63|478.43|475.63|478.33|475.53|0
1645584550000|2022-02-23 02:49:10|478.33|475.53|478.12|475.32|478.33|475.53|478.12|475.32|0
1645584560000|2022-02-23 02:49:20|478.01|475.21|477.8|475|478.01|475.21|477.8|475|0
1645584570000|2022-02-23 02:49:30|477.59|474.79|477.59|474.79|477.59|474.79|477.59|474.79|0
1645584580000|2022-02-23 02:49:40|477.8|475|477.59|474.79|477.8|475|477.59|474.79|0
1645584590000|2022-02-23 02:49:50|477.7|474.9|478.01|475.21|478.01|475.21|477.7|474.9|0
1645584600000|2022-02-23 02:50:00|477.91|475.11|477.17|474.37|477.91|475.11|477.17|474.37|0
1645584610000|2022-02-23 02:50:10|477.38|474.58|477.38|474.58|477.38|474.58|477.38|474.58|0
1645584620000|2022-02-23 02:50:20|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1645584630000|2022-02-23 02:50:30|477.17|474.37|477.17|474.37|477.17|474.37|477.17|474.37|0
1645584640000|2022-02-23 02:50:40|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1645584650000|2022-02-23 02:50:50|477.07|474.27|477.17|474.37|477.17|474.37|477.07|474.27|0
1645584670000|2022-02-23 02:51:10|476.96|474.16|476.76|473.96|476.96|474.16|476.76|473.96|0
1645584680000|2022-02-23 02:51:20|476.96|474.16|476.76|473.96|476.96|474.16|476.76|473.96|0
1645584690000|2022-02-23 02:51:30|476.55|473.75|476.55|473.75|476.55|473.75|476.55|473.75|0
1645584720000|2022-02-23 02:52:00|476.65|473.85|477.17|474.37|477.17|474.37|476.65|473.85|0
1645584740000|2022-02-23 02:52:20|477.38|474.58|477.38|474.58|477.38|474.58|477.38|474.58|0
1645584750000|2022-02-23 02:52:30|477.59|474.79|477.38|474.58|477.59|474.79|477.38|474.58|0
1645584760000|2022-02-23 02:52:40|477.49|474.69|477.17|474.37|477.49|474.69|477.17|474.37|0
1645584780000|2022-02-23 02:53:00|477.38|474.58|477.38|474.58|477.38|474.58|477.38|474.58|0
1645584790000|2022-02-23 02:53:10|477.49|474.69|477.17|474.37|477.49|474.69|477.17|474.37|0
1645584800000|2022-02-23 02:53:20|477.38|474.58|477.38|474.58|477.38|474.58|477.38|474.58|0
1645584810000|2022-02-23 02:53:30|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1645584840000|2022-02-23 02:54:00|477.17|474.37|477.17|474.37|477.17|474.37|477.17|474.37|0
1645584850000|2022-02-23 02:54:10|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1645584860000|2022-02-23 02:54:20|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1645584870000|2022-02-23 02:54:30|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1645584880000|2022-02-23 02:54:40|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1645584890000|2022-02-23 02:54:50|476.54|473.74|476.65|473.85|476.65|473.85|476.54|473.74|0
1645584900000|2022-02-23 02:55:00|476.86|474.06|476.65|473.85|476.86|474.06|476.65|473.85|0
1645584910000|2022-02-23 02:55:10|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1645584920000|2022-02-23 02:55:20|476.75|473.95|476.54|473.74|476.75|473.95|476.54|473.74|0
1645584950000|2022-02-23 02:55:50|476.13|473.33|476.13|473.33|476.13|473.33|476.13|473.33|0
1645584960000|2022-02-23 02:56:00|475.92|473.12|476.23|473.43|476.23|473.43|475.82|473.02|0
1645584970000|2022-02-23 02:56:10|476.34|473.54|476.23|473.43|476.34|473.54|476.23|473.43|0
1645584980000|2022-02-23 02:56:20|476.13|473.33|476.13|473.33|476.13|473.33|476.13|473.33|0
1645585000000|2022-02-23 02:56:40|476.23|473.43|476.33|473.53|476.33|473.53|476.23|473.43|0
1645585010000|2022-02-23 02:56:50|476.54|473.74|476.44|473.64|476.54|473.74|476.44|473.64|0
1645585020000|2022-02-23 02:57:00|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1645585030000|2022-02-23 02:57:10|476.65|473.85|476.54|473.74|476.65|473.85|476.54|473.74|0
1645585040000|2022-02-23 02:57:20|476.65|473.85|477.17|474.37|477.17|474.37|476.65|473.85|0
1645585050000|2022-02-23 02:57:30|476.96|474.16|476.33|473.53|476.96|474.16|476.33|473.53|0
1645585060000|2022-02-23 02:57:40|476.44|473.64|476.75|473.95|476.75|473.95|476.44|473.64|0
1645585070000|2022-02-23 02:57:50|476.86|474.06|477.07|474.27|477.17|474.37|476.86|474.06|0
1645585080000|2022-02-23 02:58:00|476.96|474.16|476.65|473.85|476.96|474.16|476.65|473.85|0
1645585090000|2022-02-23 02:58:10|476.75|473.95|476.33|473.53|476.96|474.16|476.33|473.53|0
1645585100000|2022-02-23 02:58:20|476.44|473.64|476.33|473.53|476.44|473.64|476.33|473.53|0
1645585110000|2022-02-23 02:58:30|476.44|473.64|476.54|473.74|476.75|473.95|476.44|473.64|0
1645585120000|2022-02-23 02:58:40|476.33|473.53|476.33|473.53|476.33|473.53|476.33|473.53|0
1645585130000|2022-02-23 02:58:50|476.65|473.85|476.96|474.16|476.96|474.16|476.54|473.74|0
1645585140000|2022-02-23 02:59:00|477.17|474.37|477.17|474.37|477.17|474.37|477.17|474.37|0
1645585150000|2022-02-23 02:59:10|477.38|474.58|477.38|474.58|477.38|474.58|477.38|474.58|0
1645585160000|2022-02-23 02:59:20|477.17|474.37|477.38|474.58|477.38|474.58|477.17|474.37|0
1645585170000|2022-02-23 02:59:30|477.28|474.48|477.17|474.37|477.28|474.48|477.17|474.37|0
1645585180000|2022-02-23 02:59:40|477.28|474.48|477.28|474.48|477.28|474.48|477.17|474.37|0
1645585190000|2022-02-23 02:59:50|477.17|474.37|477.17|474.37|477.38|474.58|477.17|474.37|0
1645585200000|2022-02-23 03:00:00|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1645585210000|2022-02-23 03:00:10|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1645585220000|2022-02-23 03:00:20|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1645585230000|2022-02-23 03:00:30|476.75|473.95|476.44|473.64|476.75|473.95|476.33|473.53|0
1645585240000|2022-02-23 03:00:40|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1645585250000|2022-02-23 03:00:50|476.65|473.85|476.75|473.95|476.75|473.95|476.65|473.85|0
1645585260000|2022-02-23 03:01:00|476.65|473.85|476.54|473.74|476.75|473.95|476.54|473.74|0
1645585270000|2022-02-23 03:01:10|476.33|473.53|476.33|473.53|476.33|473.53|476.33|473.53|0
1645585280000|2022-02-23 03:01:20|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1645585290000|2022-02-23 03:01:30|476.44|473.64|476.75|473.95|476.75|473.95|476.44|473.64|0
1645585300000|2022-02-23 03:01:40|476.96|474.16|477.17|474.37|477.17|474.37|476.96|474.16|0
1645585310000|2022-02-23 03:01:50|477.59|474.79|477.8|475|477.8|475|477.59|474.79|0
1645585320000|2022-02-23 03:02:00|477.91|475.11|477.91|475.11|478.01|475.21|477.91|475.11|0
1645585330000|2022-02-23 03:02:10|477.8|475|478.22|475.42|478.22|475.42|477.7|474.9|0
1645585340000|2022-02-23 03:02:20|478.01|475.21|478.01|475.21|478.01|475.21|477.8|475|0
1645585350000|2022-02-23 03:02:30|478.22|475.42|478.01|475.21|478.22|475.42|478.01|475.21|0
1645585360000|2022-02-23 03:02:40|478.12|475.32|478.22|475.42|478.22|475.42|478.12|475.32|0
1645585370000|2022-02-23 03:02:50|478.12|475.32|478.01|475.21|478.12|475.32|478.01|475.21|0
1645585380000|2022-02-23 03:03:00|478.12|475.32|478.33|475.53|478.33|475.53|478.12|475.32|0
1645585390000|2022-02-23 03:03:10|478.43|475.63|478.22|475.42|478.43|475.63|478.22|475.42|0
1645585400000|2022-02-23 03:03:20|478.33|475.53|478.22|475.42|478.43|475.63|478.22|475.42|0
1645585410000|2022-02-23 03:03:30|478.12|475.32|477.8|475|478.12|475.32|477.8|475|0
1645585420000|2022-02-23 03:03:40|477.7|474.9|477.8|475|477.8|475|477.7|474.9|0
1645585430000|2022-02-23 03:03:50|477.7|474.9|477.59|474.79|477.7|474.9|477.59|474.79|0
1645585440000|2022-02-23 03:04:00|477.49|474.69|477.38|474.58|477.49|474.69|477.38|474.58|0
1645585450000|2022-02-23 03:04:10|477.49|474.69|477.59|474.79|477.59|474.79|477.49|474.69|0
1645585460000|2022-02-23 03:04:20|477.38|474.58|477.17|474.37|477.49|474.69|477.17|474.37|0
1645585470000|2022-02-23 03:04:30|476.96|474.16|476.75|473.95|476.96|474.16|476.75|473.95|0
1645585480000|2022-02-23 03:04:40|476.54|473.74|476.44|473.64|476.54|473.74|476.44|473.64|0
1645585490000|2022-02-23 03:04:50|476.54|473.74|476.44|473.64|476.54|473.74|476.44|473.64|0
1645585500000|2022-02-23 03:05:00|476.33|473.53|476.54|473.74|476.75|473.95|476.33|473.53|0
1645585510000|2022-02-23 03:05:10|476.75|473.95|476.54|473.74|476.75|473.95|476.54|473.74|0
1645585520000|2022-02-23 03:05:20|476.65|473.85|476.54|473.74|476.65|473.85|476.54|473.74|0
1645585540000|2022-02-23 03:05:40|476.65|473.85|476.54|473.74|476.75|473.95|476.54|473.74|0
1645585550000|2022-02-23 03:05:50|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1645585560000|2022-02-23 03:06:00|476.54|473.74|476.33|473.53|476.65|473.85|476.33|473.53|0
1645585570000|2022-02-23 03:06:10|476.54|473.74|476.33|473.53|476.54|473.74|476.33|473.53|0
1645585580000|2022-02-23 03:06:20|476.44|473.64|476.54|473.74|476.54|473.74|476.44|473.64|0
1645585590000|2022-02-23 03:06:30|476.65|473.85|476.54|473.74|476.65|473.85|476.54|473.74|0
1645585620000|2022-02-23 03:07:00|476.33|473.53|476.44|473.64|476.44|473.64|476.33|473.53|0
1645585630000|2022-02-23 03:07:10|476.33|473.53|476.33|473.53|476.44|473.64|476.33|473.53|0
1645585640000|2022-02-23 03:07:20|476.44|473.64|476.44|473.64|476.44|473.64|476.44|473.64|0
1645585650000|2022-02-23 03:07:30|476.54|473.74|476.33|473.53|476.54|473.74|476.33|473.53|0
1645585660000|2022-02-23 03:07:40|476.44|473.64|476.33|473.53|476.44|473.64|476.33|473.53|0
1645585680000|2022-02-23 03:08:00|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1645585690000|2022-02-23 03:08:10|476.75|473.95|476.54|473.74|476.75|473.95|476.54|473.74|0
1645585700000|2022-02-23 03:08:20|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1645585720000|2022-02-23 03:08:40|477.17|474.37|477.38|474.58|477.38|474.58|477.17|474.37|0
1645585730000|2022-02-23 03:08:50|477.49|474.69|477.59|474.79|477.59|474.79|477.49|474.69|0
1645585740000|2022-02-23 03:09:00|477.38|474.58|477.49|474.69|477.49|474.69|477.38|474.58|0
1645585750000|2022-02-23 03:09:10|477.38|474.58|477.38|474.58|477.38|474.58|477.38|474.58|0
1645585760000|2022-02-23 03:09:20|477.49|474.69|477.59|474.79|477.59|474.79|477.49|474.69|0
1645585770000|2022-02-23 03:09:30|477.38|474.58|477.17|474.37|477.38|474.58|477.17|474.37|0
1645585800000|2022-02-23 03:10:00|477.28|474.48|477.28|474.48|477.28|474.48|477.28|474.48|0
1645585810000|2022-02-23 03:10:10|477.49|474.69|477.7|474.9|477.7|474.9|477.49|474.69|0
1645585820000|2022-02-23 03:10:20|477.8|475|477.38|474.58|477.8|475|477.38|474.58|0
1645585840000|2022-02-23 03:10:40|477.49|474.69|477.17|474.37|477.59|474.79|477.17|474.37|0
1645585860000|2022-02-23 03:11:00|477.38|474.58|477.17|474.37|477.38|474.58|477.17|474.37|0
1645585890000|2022-02-23 03:11:30|477.38|474.58|477.17|474.37|477.38|474.58|477.17|474.37|0
1645585920000|2022-02-23 03:12:00|477.59|474.79|477.59|474.79|477.59|474.79|477.59|474.79|0
1645585930000|2022-02-23 03:12:10|477.7|474.9|477.38|474.58|477.8|475|477.38|474.58|0
1645585940000|2022-02-23 03:12:20|477.59|474.79|477.59|474.79|477.59|474.79|477.59|474.79|0
1645585960000|2022-02-23 03:12:40|477.49|474.69|477.49|474.69|477.49|474.69|477.49|474.69|0
1645585970000|2022-02-23 03:12:50|477.59|474.79|477.59|474.79|477.8|475|477.59|474.79|0
1645585980000|2022-02-23 03:13:00|477.8|475|477.9|475.1|477.9|475.1|477.8|475|0
1645585990000|2022-02-23 03:13:10|477.8|475|477.8|475|477.8|475|477.8|475|0
1645586000000|2022-02-23 03:13:20|478|475.2|478|475.2|478|475.2|478|475.2|0
1645586010000|2022-02-23 03:13:30|478.21|475.41|478|475.2|478.21|475.41|478|475.2|0
1645586020000|2022-02-23 03:13:40|478.11|475.31|478.11|475.31|478.21|475.41|478.11|475.31|0
1645586030000|2022-02-23 03:13:50|478.42|475.62|478.63|475.83|478.63|475.83|478.32|475.52|0
1645586040000|2022-02-23 03:14:00|478.53|475.73|479.89|477.09|480.1|477.3|478.53|475.73|0
1645586050000|2022-02-23 03:14:10|479.68|476.88|480.31|477.51|480.31|477.51|479.68|476.88|0
1645586060000|2022-02-23 03:14:20|479.47|476.67|479.68|476.88|479.68|476.88|479.47|476.67|0
1645586070000|2022-02-23 03:14:30|479.79|476.99|479.89|477.09|479.89|477.09|479.79|476.99|0
1645586080000|2022-02-23 03:14:40|479.68|476.88|479.16|476.36|479.68|476.88|479.16|476.36|0
1645586090000|2022-02-23 03:14:50|479.05|476.25|479.26|476.46|479.26|476.46|479.05|476.25|0
1645586100000|2022-02-23 03:15:00|479.16|476.36|479.05|476.25|479.26|476.46|479.05|476.25|0
1645586110000|2022-02-23 03:15:10|478.84|476.04|478.84|476.04|478.84|476.04|478.84|476.04|0
1645586120000|2022-02-23 03:15:20|478.63|475.83|478.21|475.41|478.63|475.83|478.21|475.41|0
1645586130000|2022-02-23 03:15:30|478.42|475.62|478.63|475.83|478.74|475.94|478.42|475.62|0
1645586140000|2022-02-23 03:15:40|478.74|475.94|478.21|475.41|478.74|475.94|478.21|475.41|0
1645586150000|2022-02-23 03:15:50|478|475.2|478.21|475.41|478.21|475.41|478|475.2|0
1645586160000|2022-02-23 03:16:00|478|475.2|478|475.2|478.11|475.31|478|475.2|0
1645586170000|2022-02-23 03:16:10|478.21|475.41|478.11|475.31|478.21|475.41|478|475.2|0
1645586180000|2022-02-23 03:16:20|478|475.2|478|475.2|478.11|475.31|478|475.2|0
1645586190000|2022-02-23 03:16:30|478.11|475.31|478.11|475.31|478.11|475.31|478.11|475.31|0
1645586210000|2022-02-23 03:16:50|478|475.2|477.58|474.78|478|475.2|477.58|474.78|0
1645586220000|2022-02-23 03:17:00|477.38|474.58|477.07|474.27|477.38|474.58|477.07|474.27|0
1645586230000|2022-02-23 03:17:10|477.17|474.37|476.75|473.95|477.17|474.37|476.75|473.95|0
1645586240000|2022-02-23 03:17:20|476.33|473.53|476.33|473.53|476.54|473.74|476.33|473.53|0
1645586250000|2022-02-23 03:17:30|476.44|473.64|476.54|473.74|476.65|473.85|476.44|473.64|0
1645586260000|2022-02-23 03:17:40|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1645586270000|2022-02-23 03:17:50|476.54|473.74|476.65|473.85|476.65|473.85|476.54|473.74|0
1645586280000|2022-02-23 03:18:00|476.54|473.74|476.65|473.85|476.65|473.85|476.54|473.74|0
1645586290000|2022-02-23 03:18:10|476.54|473.74|476.75|473.95|476.75|473.95|476.54|473.74|0
1645586300000|2022-02-23 03:18:20|476.96|474.16|477.17|474.37|477.17|474.37|476.96|474.16|0
1645586310000|2022-02-23 03:18:30|476.96|474.16|476.86|474.06|476.96|474.16|476.86|474.06|0
1645586320000|2022-02-23 03:18:40|476.75|473.95|476.54|473.74|476.75|473.95|476.54|473.74|0
1645586340000|2022-02-23 03:19:00|476.65|473.85|476.75|473.95|476.75|473.95|476.65|473.85|0
1645586350000|2022-02-23 03:19:10|476.96|474.16|477.27|474.47|477.37|474.57|476.86|474.06|0
1645586360000|2022-02-23 03:19:20|477.37|474.57|477.37|474.57|477.37|474.57|477.37|474.57|0
1645586370000|2022-02-23 03:19:30|477.27|474.47|476.96|474.16|477.27|474.47|476.96|474.16|0
1645586380000|2022-02-23 03:19:40|477.27|474.47|477.27|474.47|477.27|474.47|477.17|474.37|0
1645586390000|2022-02-23 03:19:50|477.37|474.57|477.17|474.37|477.37|474.57|477.17|474.37|0
1645586400000|2022-02-23 03:20:00|476.86|474.06|476.96|474.16|476.96|474.16|476.86|474.06|0
1645586410000|2022-02-23 03:20:10|476.65|473.85|476.54|473.74|476.65|473.85|476.54|473.74|0
1645586420000|2022-02-23 03:20:20|476.75|473.95|476.75|473.95|476.75|473.95|476.54|473.74|0
1645586430000|2022-02-23 03:20:30|476.86|474.06|476.75|473.95|476.86|474.06|476.75|473.95|0
1645586440000|2022-02-23 03:20:40|476.54|473.74|476.75|473.95|476.75|473.95|476.54|473.74|0
1645586450000|2022-02-23 03:20:50|476.65|473.85|476.54|473.74|476.65|473.85|476.54|473.74|0
1645586460000|2022-02-23 03:21:00|476.96|474.16|476.96|474.16|476.96|474.16|476.96|474.16|0
1645586470000|2022-02-23 03:21:10|476.54|473.74|476.54|473.74|476.54|473.74|476.54|473.74|0
1645586480000|2022-02-23 03:21:20|476.65|473.85|476.75|473.95|476.75|473.95|476.65|473.85|0
1645586490000|2022-02-23 03:21:30|476.96|474.16|476.75|473.95|476.96|474.16|476.75|473.95|0
1645586500000|2022-02-23 03:21:40|476.54|473.74|476.96|474.16|476.96|474.16|476.54|473.74|0
1645586520000|2022-02-23 03:22:00|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1645586530000|2022-02-23 03:22:10|476.85|474.05|476.95|474.15|476.95|474.15|476.85|474.05|0
1645586540000|2022-02-23 03:22:20|476.75|473.95|476.54|473.74|476.75|473.95|476.54|473.74|0
1645586560000|2022-02-23 03:22:40|476.33|473.53|476.33|473.53|476.33|473.53|476.33|473.53|0
1645586570000|2022-02-23 03:22:50|476.23|473.43|475.49|472.69|476.23|473.43|475.49|472.69|0
1645586580000|2022-02-23 03:23:00|475.39|472.59|475.28|472.48|475.39|472.59|475.28|472.48|0
1645586600000|2022-02-23 03:23:20|475.49|472.69|475.49|472.69|475.49|472.69|475.49|472.69|0
1645586610000|2022-02-23 03:23:30|475.39|472.59|475.49|472.69|475.49|472.69|475.39|472.59|0
1645586620000|2022-02-23 03:23:40|475.28|472.48|475.49|472.69|475.49|472.69|475.28|472.48|0
1645586650000|2022-02-23 03:24:10|475.28|472.48|475.49|472.69|475.49|472.69|475.28|472.48|0
1645586660000|2022-02-23 03:24:20|475.28|472.48|475.28|472.48|475.39|472.59|475.28|472.48|0
1645586670000|2022-02-23 03:24:30|475.49|472.69|475.49|472.69|475.49|472.69|475.49|472.69|0
1645586680000|2022-02-23 03:24:40|475.39|472.59|475.28|472.48|475.39|472.59|475.28|472.48|0
1645586690000|2022-02-23 03:24:50|475.39|472.59|475.39|472.59|475.39|472.59|475.39|472.59|0
1645586700000|2022-02-23 03:25:00|475.28|472.48|475.49|472.69|475.49|472.69|475.28|472.48|0
1645586710000|2022-02-23 03:25:10|475.28|472.48|475.28|472.48|475.28|472.48|475.28|472.48|0
1645586720000|2022-02-23 03:25:20|475.07|472.27|475.18|472.38|475.28|472.48|475.07|472.27|0
1645586730000|2022-02-23 03:25:30|475.07|472.27|474.65|471.85|475.07|472.27|474.65|471.85|0
1645586750000|2022-02-23 03:25:50|474.76|471.96|474.65|471.85|474.76|471.96|474.65|471.85|0
1645586760000|2022-02-23 03:26:00|474.76|471.96|474.65|471.85|474.76|471.96|474.65|471.85|0
1645586770000|2022-02-23 03:26:10|474.24|471.44|474.14|471.34|474.24|471.44|474.14|471.34|0
1645586780000|2022-02-23 03:26:20|473.82|471.02|473.82|471.02|473.82|471.02|473.82|471.02|0
1645586790000|2022-02-23 03:26:30|473.93|471.13|473.61|470.81|473.93|471.13|473.61|470.81|0
1645586800000|2022-02-23 03:26:40|473.82|471.02|473.82|471.02|473.82|471.02|473.72|470.92|0
1645586810000|2022-02-23 03:26:50|473.93|471.13|473.82|471.02|473.93|471.13|473.82|471.02|0
1645586820000|2022-02-23 03:27:00|474.03|471.23|474.03|471.23|474.03|471.23|474.03|471.23|0
1645586830000|2022-02-23 03:27:10|473.61|470.81|473.82|471.02|473.82|471.02|473.61|470.81|0
1645586840000|2022-02-23 03:27:20|473.61|470.81|473.61|470.81|473.61|470.81|473.61|470.81|0
1645586850000|2022-02-23 03:27:30|473.51|470.71|473.61|470.81|473.82|471.02|473.51|470.71|0
1645586860000|2022-02-23 03:27:40|473.51|470.71|473.4|470.6|473.51|470.71|473.4|470.6|0
1645586870000|2022-02-23 03:27:50|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1645586880000|2022-02-23 03:28:00|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1645586890000|2022-02-23 03:28:10|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1645586900000|2022-02-23 03:28:20|473.4|470.6|473.19|470.39|473.4|470.6|473.19|470.39|0
1645586910000|2022-02-23 03:28:30|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1645586920000|2022-02-23 03:28:40|473.61|470.81|473.61|470.81|473.61|470.81|473.61|470.81|0
1645586930000|2022-02-23 03:28:50|473.72|470.92|473.82|471.02|473.82|471.02|473.61|470.81|0
1645586940000|2022-02-23 03:29:00|473.72|470.92|473.61|470.81|473.72|470.92|473.61|470.81|0
1645586950000|2022-02-23 03:29:10|473.72|470.92|473.82|471.02|473.82|471.02|473.72|470.92|0
1645586960000|2022-02-23 03:29:20|473.72|470.92|473.72|470.92|473.72|470.92|473.72|470.92|0
1645586970000|2022-02-23 03:29:30|473.82|471.02|473.61|470.81|473.82|471.02|473.4|470.6|0
1645586980000|2022-02-23 03:29:40|473.72|470.92|473.72|470.92|473.72|470.92|473.61|470.81|0
1645586990000|2022-02-23 03:29:50|473.82|471.02|473.61|470.81|473.82|471.02|473.61|470.81|0
1645587000000|2022-02-23 03:30:00|473.19|470.39|473.19|470.39|473.3|470.5|473.19|470.39|0
1645587010000|2022-02-23 03:30:10|473.4|470.6|473.19|470.39|473.4|470.6|473.19|470.39|0
1645587020000|2022-02-23 03:30:20|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1645587030000|2022-02-23 03:30:30|473.19|470.39|473.19|470.39|473.19|470.39|473.19|470.39|0
1645587040000|2022-02-23 03:30:40|472.98|470.18|472.67|469.87|472.98|470.18|472.67|469.87|0
1645587050000|2022-02-23 03:30:50|472.56|469.76|471.94|469.14|472.56|469.76|471.73|468.93|0
1645587060000|2022-02-23 03:31:00|472.15|469.35|471.73|468.93|472.15|469.35|471.73|468.93|0
1645587070000|2022-02-23 03:31:10|471.94|469.14|472.36|469.56|472.36|469.56|471.94|469.14|0
1645587080000|2022-02-23 03:31:20|472.15|469.35|472.56|469.76|472.56|469.76|472.15|469.35|0
1645587090000|2022-02-23 03:31:30|472.67|469.87|472.56|469.76|472.67|469.87|472.36|469.56|0
1645587100000|2022-02-23 03:31:40|472.77|469.97|472.56|469.76|472.77|469.97|472.56|469.76|0
1645587110000|2022-02-23 03:31:50|472.77|469.97|472.56|469.76|472.77|469.97|472.56|469.76|0
1645587120000|2022-02-23 03:32:00|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1645587130000|2022-02-23 03:32:10|472.67|469.87|472.67|469.87|472.67|469.87|472.67|469.87|0
1645587140000|2022-02-23 03:32:20|472.56|469.76|472.67|469.87|472.67|469.87|472.56|469.76|0
1645587150000|2022-02-23 03:32:30|472.56|469.76|472.56|469.76|472.56|469.76|472.56|469.76|0
1645587160000|2022-02-23 03:32:40|472.36|469.56|472.36|469.56|472.36|469.56|472.36|469.56|0
1645587170000|2022-02-23 03:32:50|472.46|469.66|472.56|469.76|472.56|469.76|472.46|469.66|0
1645587190000|2022-02-23 03:33:10|472.36|469.56|472.56|469.76|472.56|469.76|472.36|469.56|0
1645587200000|2022-02-23 03:33:20|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1645587210000|2022-02-23 03:33:30|472.98|470.18|472.77|469.97|472.98|470.18|472.77|469.97|0
1645587220000|2022-02-23 03:33:40|472.56|469.76|472.77|469.97|472.77|469.97|472.56|469.76|0
1645587230000|2022-02-23 03:33:50|472.98|470.18|472.98|470.18|472.98|470.18|472.88|470.08|0
1645587240000|2022-02-23 03:34:00|472.88|470.08|472.98|470.18|472.98|470.18|472.88|470.08|0
1645587250000|2022-02-23 03:34:10|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1645587260000|2022-02-23 03:34:20|472.88|470.08|472.98|470.18|472.98|470.18|472.88|470.08|0
1645587290000|2022-02-23 03:34:50|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1645587300000|2022-02-23 03:35:00|472.56|469.76|472.36|469.56|472.56|469.76|472.36|469.56|0
1645587310000|2022-02-23 03:35:10|472.35|469.55|472.56|469.76|472.56|469.76|472.35|469.55|0
1645587320000|2022-02-23 03:35:20|472.46|469.66|472.46|469.66|472.56|469.76|472.46|469.66|0
1645587330000|2022-02-23 03:35:30|472.56|469.76|472.46|469.66|472.56|469.76|472.46|469.66|0
1645587340000|2022-02-23 03:35:40|472.35|469.55|472.35|469.55|472.35|469.55|472.35|469.55|0
1645587360000|2022-02-23 03:36:00|472.67|469.87|472.77|469.97|472.77|469.97|472.67|469.87|0
1645587370000|2022-02-23 03:36:10|473.09|470.29|472.77|469.97|473.09|470.29|472.77|469.97|0
1645587380000|2022-02-23 03:36:20|472.98|470.18|472.98|470.18|472.98|470.18|472.98|470.18|0
1645587390000|2022-02-23 03:36:30|473.09|470.29|472.77|469.97|473.09|470.29|472.77|469.97|0
1645587400000|2022-02-23 03:36:40|472.88|470.08|473.09|470.29|473.09|470.29|472.88|470.08|0
1645587410000|2022-02-23 03:36:50|472.98|470.18|473.19|470.39|473.19|470.39|472.98|470.18|0
1645587420000|2022-02-23 03:37:00|473.4|470.6|473.61|470.81|473.61|470.81|473.4|470.6|0
1645587430000|2022-02-23 03:37:10|473.4|470.6|473.61|470.81|473.61|470.81|473.4|470.6|0
1645587440000|2022-02-23 03:37:20|473.4|470.6|473.19|470.39|473.4|470.6|473.19|470.39|0
1645587450000|2022-02-23 03:37:30|473.3|470.5|473.19|470.39|473.3|470.5|473.19|470.39|0
1645587460000|2022-02-23 03:37:40|473.4|470.6|473.61|470.81|473.61|470.81|473.4|470.6|0
1645587470000|2022-02-23 03:37:50|473.51|470.71|473.71|470.91|473.81|471.01|473.51|470.71|0
1645587480000|2022-02-23 03:38:00|473.61|470.81|473.71|470.91|473.71|470.91|473.61|470.81|0
1645587490000|2022-02-23 03:38:10|474.02|471.22|474.02|471.22|474.23|471.43|474.02|471.22|0
1645587500000|2022-02-23 03:38:20|474.13|471.33|474.02|471.22|474.23|471.43|474.02|471.22|0
1645587510000|2022-02-23 03:38:30|474.23|471.43|474.13|471.33|474.23|471.43|474.02|471.22|0
1645587520000|2022-02-23 03:38:40|474.23|471.43|474.34|471.54|474.34|471.54|474.23|471.43|0
1645587530000|2022-02-23 03:38:50|474.23|471.43|474.23|471.43|474.44|471.64|474.23|471.43|0
1645587540000|2022-02-23 03:39:00|474.02|471.22|474.02|471.22|474.02|471.22|474.02|471.22|0
1645587550000|2022-02-23 03:39:10|474.13|471.33|474.13|471.33|474.13|471.33|474.13|471.33|0
1645587560000|2022-02-23 03:39:20|474.02|471.22|474.23|471.43|474.23|471.43|474.02|471.22|0
1645587570000|2022-02-23 03:39:30|474.02|471.22|474.23|471.43|474.23|471.43|474.02|471.22|0
1645587600000|2022-02-23 03:40:00|474.44|471.64|474.44|471.64|474.44|471.64|474.44|471.64|0
1645587610000|2022-02-23 03:40:10|474.55|471.75|474.44|471.64|474.55|471.75|474.44|471.64|0
1645587620000|2022-02-23 03:40:20|474.23|471.43|474.44|471.64|474.44|471.64|474.23|471.43|0
1645587640000|2022-02-23 03:40:40|474.34|471.54|474.23|471.43|474.34|471.54|474.23|471.43|0
1645587650000|2022-02-23 03:40:50|474.44|471.64|474.02|471.22|474.44|471.64|474.02|471.22|0
1645587680000|2022-02-23 03:41:20|474.23|471.43|474.23|471.43|474.23|471.43|474.13|471.33|0
1645587690000|2022-02-23 03:41:30|474.13|471.33|474.02|471.22|474.13|471.33|474.02|471.22|0
1645587700000|2022-02-23 03:41:40|474.13|471.33|474.02|471.22|474.13|471.33|474.02|471.22|0
1645587710000|2022-02-23 03:41:50|474.23|471.43|474.13|471.33|474.23|471.43|474.13|471.33|0
1645587720000|2022-02-23 03:42:00|474.23|471.43|474.13|471.33|474.23|471.43|474.13|471.33|0
1645587730000|2022-02-23 03:42:10|474.23|471.43|474.23|471.43|474.23|471.43|474.02|471.22|0
1645587740000|2022-02-23 03:42:20|474.02|471.22|474.02|471.22|474.02|471.22|474.02|471.22|0
1645587750000|2022-02-23 03:42:30|474.23|471.43|474.02|471.22|474.23|471.43|474.02|471.22|0
1645587760000|2022-02-23 03:42:40|474.13|471.33|474.13|471.33|474.13|471.33|474.13|471.33|0
1645587770000|2022-02-23 03:42:50|474.23|471.43|474.02|471.22|474.23|471.43|474.02|471.22|0
1645587780000|2022-02-23 03:43:00|473.81|471.01|474.23|471.43|474.23|471.43|473.81|471.01|0
1645587790000|2022-02-23 03:43:10|474.13|471.33|474.44|471.64|474.44|471.64|474.13|471.33|0
1645587800000|2022-02-23 03:43:20|474.65|471.85|474.44|471.64|474.65|471.85|474.44|471.64|0
1645587810000|2022-02-23 03:43:30|474.23|471.43|474.34|471.54|474.34|471.54|474.23|471.43|0
1645587820000|2022-02-23 03:43:40|474.44|471.64|474.55|471.75|474.65|471.85|474.44|471.64|0
1645587830000|2022-02-23 03:43:50|474.65|471.85|474.65|471.85|474.65|471.85|474.55|471.75|0
1645587840000|2022-02-23 03:44:00|474.86|472.06|475.07|472.27|475.07|472.27|474.86|472.06|0
1645587850000|2022-02-23 03:44:10|474.86|472.06|475.07|472.27|475.07|472.27|474.86|472.06|0
1645587860000|2022-02-23 03:44:20|475.27|472.47|475.27|472.47|475.48|472.68|475.27|472.47|0
1645587870000|2022-02-23 03:44:30|475.07|472.27|475.27|472.47|475.27|472.47|475.07|472.27|0
1645587880000|2022-02-23 03:44:40|475.48|472.68|475.38|472.58|475.48|472.68|475.38|472.58|0
1645587890000|2022-02-23 03:44:50|475.27|472.47|475.38|472.58|475.48|472.68|475.27|472.47|0
1645587900000|2022-02-23 03:45:00|475.48|472.68|475.38|472.58|475.48|472.68|475.38|472.58|0
1645587930000|2022-02-23 03:45:30|475.27|472.47|475.38|472.58|475.38|472.58|475.27|472.47|0
1645587940000|2022-02-23 03:45:40|475.27|472.47|475.07|472.27|475.27|472.47|475.07|472.27|0
1645587950000|2022-02-23 03:45:50|475.48|472.68|475.27|472.47|475.48|472.68|475.27|472.47|0
1645587970000|2022-02-23 03:46:10|475.07|472.27|475.07|472.27|475.07|472.27|475.07|472.27|0
1645587980000|2022-02-23 03:46:20|474.86|472.06|474.65|471.85|474.86|472.06|474.65|471.85|0
1645587990000|2022-02-23 03:46:30|474.86|472.06|474.96|472.16|474.96|472.16|474.86|472.06|0
1645588000000|2022-02-23 03:46:40|474.86|472.06|474.86|472.06|474.86|472.06|474.86|472.06|0
1645588010000|2022-02-23 03:46:50|474.65|471.85|474.76|471.96|474.76|471.96|474.65|471.85|0
1645588020000|2022-02-23 03:47:00|474.86|472.06|474.76|471.96|474.86|472.06|474.76|471.96|0
1645588030000|2022-02-23 03:47:10|474.65|471.85|474.86|472.06|474.86|472.06|474.65|471.85|0
1645588060000|2022-02-23 03:47:40|474.76|471.96|474.76|471.96|474.76|471.96|474.76|471.96|0
1645588070000|2022-02-23 03:47:50|474.65|471.85|474.44|471.64|474.65|471.85|474.44|471.64|0
1645588080000|2022-02-23 03:48:00|474.65|471.85|474.55|471.75|474.65|471.85|474.55|471.75|0
1645588090000|2022-02-23 03:48:10|474.65|471.85|474.44|471.64|474.65|471.85|474.44|471.64|0
1645588110000|2022-02-23 03:48:30|474.23|471.43|474.23|471.43|474.23|471.43|474.23|471.43|0
1645588120000|2022-02-23 03:48:40|473.81|471.01|474.23|471.43|474.23|471.43|473.81|471.01|0
1645588130000|2022-02-23 03:48:50|474.02|471.22|474.44|471.64|474.44|471.64|474.02|471.22|0
1645588140000|2022-02-23 03:49:00|474.23|471.43|474.23|471.43|474.23|471.43|474.02|471.22|0
1645588150000|2022-02-23 03:49:10|474.02|471.22|474.23|471.43|474.23|471.43|474.02|471.22|0
1645588160000|2022-02-23 03:49:20|474.44|471.64|474.55|471.75|474.55|471.75|474.44|471.64|0
1645588170000|2022-02-23 03:49:30|474.65|471.85|474.65|471.85|474.65|471.85|474.65|471.85|0
1645588180000|2022-02-23 03:49:40|474.55|471.75|474.55|471.75|474.55|471.75|474.55|471.75|0
1645588190000|2022-02-23 03:49:50|474.44|471.64|474.34|471.54|474.44|471.64|474.34|471.54|0
1645588200000|2022-02-23 03:50:00|474.44|471.64|474.23|471.43|474.44|471.64|474.23|471.43|0
1645588210000|2022-02-23 03:50:10|474.44|471.64|474.44|471.64|474.65|471.85|474.44|471.64|0
1645588220000|2022-02-23 03:50:20|474.65|471.85|474.85|472.05|474.85|472.05|474.65|471.85|0
1645588230000|2022-02-23 03:50:30|474.75|471.95|474.65|471.85|474.75|471.95|474.65|471.85|0
1645588240000|2022-02-23 03:50:40|474.44|471.64|474.75|471.95|474.75|471.95|474.44|471.64|0
1645588250000|2022-02-23 03:50:50|474.85|472.05|474.96|472.16|474.96|472.16|474.85|472.05|0
1645588260000|2022-02-23 03:51:00|475.06|472.26|475.06|472.26|475.06|472.26|475.06|472.26|0
1645588270000|2022-02-23 03:51:10|474.85|472.05|474.96|472.16|474.96|472.16|474.85|472.05|0
1645588280000|2022-02-23 03:51:20|475.06|472.26|475.06|472.26|475.06|472.26|475.06|472.26|0
1645588290000|2022-02-23 03:51:30|475.27|472.47|475.06|472.26|475.27|472.47|475.06|472.26|0
1645588300000|2022-02-23 03:51:40|475.27|472.47|475.48|472.68|475.48|472.68|475.27|472.47|0
1645588310000|2022-02-23 03:51:50|475.38|472.58|475.38|472.58|475.48|472.68|475.38|472.58|0
1645588320000|2022-02-23 03:52:00|475.27|472.47|475.06|472.26|475.38|472.58|475.06|472.26|0
1645588340000|2022-02-23 03:52:20|475.27|472.47|475.27|472.47|475.27|472.47|475.27|472.47|0
1645588350000|2022-02-23 03:52:30|475.48|472.68|475.38|472.58|475.48|472.68|475.27|472.47|0
1645588360000|2022-02-23 03:52:40|475.27|472.47|475.27|472.47|475.27|472.47|475.27|472.47|0
1645588370000|2022-02-23 03:52:50|475.38|472.58|475.27|472.47|475.38|472.58|475.27|472.47|0
1645588380000|2022-02-23 03:53:00|475.06|472.26|474.65|471.85|475.06|472.26|474.65|471.85|0
1645588400000|2022-02-23 03:53:20|474.34|471.54|474.75|471.95|474.75|471.95|474.34|471.54|0
1645588410000|2022-02-23 03:53:30|474.85|472.05|474.75|471.95|474.85|472.05|474.75|471.95|0
1645588420000|2022-02-23 03:53:40|474.65|471.85|474.75|471.95|474.75|471.95|474.65|471.85|0
1645588430000|2022-02-23 03:53:50|474.85|472.05|474.96|472.16|474.96|472.16|474.85|472.05|0
1645588440000|2022-02-23 03:54:00|474.85|472.05|474.64|471.84|474.85|472.05|474.64|471.84|0
1645588450000|2022-02-23 03:54:10|474.75|471.95|474.75|471.95|474.75|471.95|474.75|471.95|0
1645588460000|2022-02-23 03:54:20|474.85|472.05|474.85|472.05|474.85|472.05|474.85|472.05|0
1645588470000|2022-02-23 03:54:30|474.75|471.95|474.23|471.43|474.75|471.95|474.23|471.43|0
1645588480000|2022-02-23 03:54:40|474.34|471.54|474.34|471.54|474.34|471.54|474.23|471.43|0
1645588490000|2022-02-23 03:54:50|474.02|471.22|474.23|471.43|474.23|471.43|474.02|471.22|0
1645588500000|2022-02-23 03:55:00|474.02|471.22|474.02|471.22|474.13|471.33|474.02|471.22|0
1645588510000|2022-02-23 03:55:10|473.81|471.01|473.81|471.01|473.81|471.01|473.81|471.01|0
1645588520000|2022-02-23 03:55:20|473.92|471.12|473.92|471.12|473.92|471.12|473.92|471.12|0
1645588530000|2022-02-23 03:55:30|474.02|471.22|473.81|471.01|474.02|471.22|473.81|471.01|0
1645588540000|2022-02-23 03:55:40|474.02|471.22|474.02|471.22|474.02|471.22|474.02|471.22|0
1645588550000|2022-02-23 03:55:50|473.92|471.12|473.92|471.12|473.92|471.12|473.81|471.01|0
1645588560000|2022-02-23 03:56:00|474.02|471.22|473.81|471.01|474.02|471.22|473.81|471.01|0
1645588570000|2022-02-23 03:56:10|472.97|470.17|473.08|470.28|473.08|470.28|472.97|470.17|0
1645588580000|2022-02-23 03:56:20|473.18|470.38|472.87|470.07|473.18|470.38|472.87|470.07|0
1645588590000|2022-02-23 03:56:30|472.56|469.76|472.56|469.76|472.56|469.76|472.35|469.55|0
1645588600000|2022-02-23 03:56:40|472.67|469.87|472.35|469.55|472.67|469.87|472.35|469.55|0
1645588610000|2022-02-23 03:56:50|472.14|469.34|471.72|468.92|472.14|469.34|471.72|468.92|0
1645588620000|2022-02-23 03:57:00|471.93|469.13|471.93|469.13|471.93|469.13|471.72|468.92|0
1645588630000|2022-02-23 03:57:10|471.72|468.92|472.35|469.55|472.35|469.55|471.72|468.92|0
1645588640000|2022-02-23 03:57:20|472.14|469.34|471.51|468.71|472.14|469.34|471.51|468.71|0
1645588650000|2022-02-23 03:57:30|471.41|468.61|471.62|468.82|471.62|468.82|471.41|468.61|0
1645588660000|2022-02-23 03:57:40|471.72|468.92|471.72|468.92|471.72|468.92|471.72|468.92|0
1645588670000|2022-02-23 03:57:50|471.62|468.82|471.62|468.82|471.62|468.82|471.62|468.82|0
1645588680000|2022-02-23 03:58:00|471.41|468.61|471.51|468.71|471.51|468.71|471.41|468.61|0
1645588690000|2022-02-23 03:58:10|471.62|468.82|471.51|468.71|471.72|468.92|471.51|468.71|0
1645588700000|2022-02-23 03:58:20|471.62|468.82|471.62|468.82|471.72|468.92|471.62|468.82|0
1645588710000|2022-02-23 03:58:30|471.51|468.71|471.31|468.51|471.51|468.71|471.31|468.51|0
1645588740000|2022-02-23 03:59:00|471.51|468.71|471.51|468.71|471.51|468.71|471.31|468.51|0
1645588750000|2022-02-23 03:59:10|471.31|468.51|471.31|468.51|471.31|468.51|471.31|468.51|0
1645588760000|2022-02-23 03:59:20|471.51|468.71|471.31|468.51|471.51|468.71|471.31|468.51|0
1645588770000|2022-02-23 03:59:30|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645588780000|2022-02-23 03:59:40|471.41|468.61|471.41|468.61|471.51|468.71|471.41|468.61|0
1645588790000|2022-02-23 03:59:50|471.31|468.51|471.51|468.71|471.72|468.92|471.31|468.51|0
1645588800000|2022-02-23 04:00:00|471.62|468.82|471.31|468.51|471.62|468.82|471.31|468.51|0
1645588820000|2022-02-23 04:00:20|471.51|468.71|471.72|468.92|471.72|468.92|471.51|468.71|0
1645588850000|2022-02-23 04:00:50|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645588860000|2022-02-23 04:01:00|471.3|468.5|471.72|468.92|471.72|468.92|471.3|468.5|0
1645588870000|2022-02-23 04:01:10|471.62|468.82|471.72|468.92|471.72|468.92|471.62|468.82|0
1645588880000|2022-02-23 04:01:20|471.51|468.71|471.3|468.5|471.51|468.71|471.3|468.5|0
1645588910000|2022-02-23 04:01:50|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645588920000|2022-02-23 04:02:00|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1645588940000|2022-02-23 04:02:20|471.41|468.61|471.3|468.5|471.41|468.61|471.3|468.5|0
1645588960000|2022-02-23 04:02:40|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645588970000|2022-02-23 04:02:50|471.72|468.92|471.72|468.92|471.72|468.92|471.72|468.92|0
1645588980000|2022-02-23 04:03:00|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645588990000|2022-02-23 04:03:10|471.72|468.92|471.51|468.71|471.72|468.92|471.51|468.71|0
1645589000000|2022-02-23 04:03:20|471.72|468.92|471.72|468.92|471.72|468.92|471.72|468.92|0
1645589010000|2022-02-23 04:03:30|471.62|468.82|471.62|468.82|471.62|468.82|471.62|468.82|0
1645589020000|2022-02-23 04:03:40|471.72|468.92|471.72|468.92|471.72|468.92|471.72|468.92|0
1645589040000|2022-02-23 04:04:00|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645589050000|2022-02-23 04:04:10|471.72|468.92|471.3|468.5|471.72|468.92|471.3|468.5|0
1645589060000|2022-02-23 04:04:20|471.51|468.71|471.72|468.92|471.72|468.92|471.51|468.71|0
1645589070000|2022-02-23 04:04:30|471.51|468.71|471.62|468.82|471.72|468.92|471.51|468.71|0
1645589080000|2022-02-23 04:04:40|471.51|468.71|471.72|468.92|471.72|468.92|471.51|468.71|0
1645589110000|2022-02-23 04:05:10|471.51|468.71|471.72|468.92|471.72|468.92|471.51|468.71|0
1645589120000|2022-02-23 04:05:20|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645589140000|2022-02-23 04:05:40|471.62|468.82|471.72|468.92|471.72|468.92|471.51|468.71|0
1645589150000|2022-02-23 04:05:50|471.62|468.82|471.72|468.92|471.72|468.92|471.62|468.82|0
1645589160000|2022-02-23 04:06:00|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645589180000|2022-02-23 04:06:20|471.72|468.92|471.72|468.92|471.72|468.92|471.72|468.92|0
1645589230000|2022-02-23 04:07:10|471.62|468.82|471.72|468.92|471.72|468.92|471.62|468.82|0
1645589260000|2022-02-23 04:07:40|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645589300000|2022-02-23 04:08:20|471.72|468.92|471.72|468.92|471.72|468.92|471.72|468.92|0
1645589340000|2022-02-23 04:09:00|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645589350000|2022-02-23 04:09:10|471.72|468.92|471.72|468.92|471.72|468.92|471.72|468.92|0
1645589400000|2022-02-23 04:10:00|471.62|468.82|471.72|468.92|471.72|468.92|471.62|468.82|0
1645589430000|2022-02-23 04:10:30|471.51|468.71|471.3|468.5|471.51|468.71|471.3|468.5|0
1645589450000|2022-02-23 04:10:50|471.41|468.61|471.51|468.71|471.51|468.71|471.41|468.61|0
1645589460000|2022-02-23 04:11:00|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1645589470000|2022-02-23 04:11:10|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645589500000|2022-02-23 04:11:40|471.3|468.5|470.68|467.88|471.3|468.5|470.68|467.88|0
1645589510000|2022-02-23 04:11:50|470.89|468.09|471.51|468.71|471.51|468.71|470.89|468.09|0
1645589520000|2022-02-23 04:12:00|471.3|468.5|471.3|468.5|471.51|468.71|471.3|468.5|0
1645589530000|2022-02-23 04:12:10|471.09|468.29|471.09|468.29|471.09|468.29|471.09|468.29|0
1645589540000|2022-02-23 04:12:20|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645589550000|2022-02-23 04:12:30|470.68|467.88|470.88|468.08|470.88|468.08|470.68|467.88|0
1645589560000|2022-02-23 04:12:40|470.78|467.98|470.88|468.08|470.88|468.08|470.78|467.98|0
1645589590000|2022-02-23 04:13:10|470.68|467.88|470.68|467.88|470.68|467.88|470.68|467.88|0
1645589600000|2022-02-23 04:13:20|470.88|468.08|470.99|468.19|471.09|468.29|470.88|468.08|0
1645589610000|2022-02-23 04:13:30|471.09|468.29|471.09|468.29|471.09|468.29|470.99|468.19|0
1645589620000|2022-02-23 04:13:40|471.3|468.5|471.2|468.4|471.3|468.5|471.2|468.4|0
1645589630000|2022-02-23 04:13:50|471.09|468.29|470.88|468.08|471.09|468.29|470.88|468.08|0
1645589640000|2022-02-23 04:14:00|471.2|468.4|471.2|468.4|471.2|468.4|471.2|468.4|0
1645589650000|2022-02-23 04:14:10|471.09|468.29|470.88|468.08|471.09|468.29|470.88|468.08|0
1645589690000|2022-02-23 04:14:50|471.09|468.29|470.88|468.08|471.09|468.29|470.88|468.08|0
1645589700000|2022-02-23 04:15:00|470.68|467.88|470.68|467.88|470.68|467.88|470.68|467.88|0
1645589740000|2022-02-23 04:15:40|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645589750000|2022-02-23 04:15:50|470.68|467.88|470.68|467.88|470.68|467.88|470.68|467.88|0
1645589760000|2022-02-23 04:16:00|470.78|467.98|470.88|468.08|470.88|468.08|470.68|467.88|0
1645589770000|2022-02-23 04:16:10|470.78|467.98|470.78|467.98|470.78|467.98|470.78|467.98|0
1645589790000|2022-02-23 04:16:30|470.88|468.08|471.09|468.29|471.09|468.29|470.88|468.08|0
1645589800000|2022-02-23 04:16:40|470.99|468.19|471.09|468.29|471.09|468.29|470.99|468.19|0
1645589810000|2022-02-23 04:16:50|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645589820000|2022-02-23 04:17:00|470.99|468.19|471.09|468.29|471.09|468.29|470.88|468.08|0
1645589830000|2022-02-23 04:17:10|470.88|468.08|470.88|468.08|470.88|468.08|470.68|467.88|0
1645589850000|2022-02-23 04:17:30|471.09|468.29|470.88|468.08|471.09|468.29|470.88|468.08|0
1645589860000|2022-02-23 04:17:40|470.99|468.19|470.88|468.08|470.99|468.19|470.88|468.08|0
1645589880000|2022-02-23 04:18:00|471.09|468.29|471.09|468.29|471.09|468.29|471.09|468.29|0
1645589890000|2022-02-23 04:18:10|471.3|468.5|471.09|468.29|471.3|468.5|471.09|468.29|0
1645589900000|2022-02-23 04:18:20|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645589920000|2022-02-23 04:18:40|471.09|468.29|470.88|468.08|471.09|468.29|470.88|468.08|0
1645589930000|2022-02-23 04:18:50|470.99|468.19|471.09|468.29|471.09|468.29|470.99|468.19|0
1645589940000|2022-02-23 04:19:00|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645589950000|2022-02-23 04:19:10|470.99|468.19|471.09|468.29|471.09|468.29|470.99|468.19|0
1645589960000|2022-02-23 04:19:20|470.88|468.08|470.88|468.08|470.99|468.19|470.88|468.08|0
1645590000000|2022-02-23 04:20:00|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1645590040000|2022-02-23 04:20:40|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645590050000|2022-02-23 04:20:50|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1645590060000|2022-02-23 04:21:00|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645590070000|2022-02-23 04:21:10|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1645590090000|2022-02-23 04:21:30|470.78|467.98|470.88|468.08|470.88|468.08|470.67|467.87|0
1645590100000|2022-02-23 04:21:40|470.67|467.87|470.88|468.08|470.88|468.08|470.67|467.87|0
1645590120000|2022-02-23 04:22:00|471.09|468.29|471.3|468.5|471.3|468.5|471.09|468.29|0
1645590130000|2022-02-23 04:22:10|471.2|468.4|471.3|468.5|471.3|468.5|471.2|468.4|0
1645590140000|2022-02-23 04:22:20|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645590150000|2022-02-23 04:22:30|471.71|468.91|471.71|468.91|471.71|468.91|471.71|468.91|0
1645590180000|2022-02-23 04:23:00|471.51|468.71|471.71|468.91|471.71|468.91|471.51|468.71|0
1645590190000|2022-02-23 04:23:10|471.51|468.71|471.51|468.71|471.51|468.71|471.51|468.71|0
1645590200000|2022-02-23 04:23:20|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1645590210000|2022-02-23 04:23:30|471.09|468.29|471.09|468.29|471.09|468.29|471.09|468.29|0
1645590220000|2022-02-23 04:23:40|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645590230000|2022-02-23 04:23:50|470.99|468.19|470.88|468.08|470.99|468.19|470.88|468.08|0
1645590330000|2022-02-23 04:25:30|470.78|467.98|470.88|468.08|470.88|468.08|470.67|467.87|0
1645590340000|2022-02-23 04:25:40|470.67|467.87|470.78|467.98|470.78|467.98|470.67|467.87|0
1645590350000|2022-02-23 04:25:50|471.3|468.5|470.88|468.08|471.3|468.5|470.88|468.08|0
1645590360000|2022-02-23 04:26:00|470.99|468.19|471.09|468.29|471.09|468.29|470.88|468.08|0
1645590370000|2022-02-23 04:26:10|471.3|468.5|471.41|468.61|471.51|468.71|471.3|468.5|0
1645590380000|2022-02-23 04:26:20|471.3|468.5|471.51|468.71|471.51|468.71|471.3|468.5|0
1645590390000|2022-02-23 04:26:30|471.3|468.5|471.41|468.61|471.51|468.71|471.3|468.5|0
1645590400000|2022-02-23 04:26:40|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1645590410000|2022-02-23 04:26:50|471.51|468.71|471.51|468.71|471.51|468.71|471.41|468.61|0
1645590420000|2022-02-23 04:27:00|471.71|468.91|471.61|468.81|471.71|468.91|471.51|468.71|0
1645590430000|2022-02-23 04:27:10|471.71|468.91|471.71|468.91|471.71|468.91|471.71|468.91|0
1645590440000|2022-02-23 04:27:20|471.92|469.12|471.71|468.91|471.92|469.12|471.71|468.91|0
1645590480000|2022-02-23 04:28:00|471.82|469.02|471.71|468.91|471.92|469.12|471.71|468.91|0
1645590490000|2022-02-23 04:28:10|471.61|468.81|471.61|468.81|471.71|468.91|471.5|468.7|0
1645590500000|2022-02-23 04:28:20|471.71|468.91|471.3|468.5|471.71|468.91|471.3|468.5|0
1645590510000|2022-02-23 04:28:30|471.92|469.12|471.71|468.91|471.92|469.12|471.61|468.81|0
1645590520000|2022-02-23 04:28:40|471.92|469.12|471.92|469.12|471.92|469.12|471.92|469.12|0
1645590530000|2022-02-23 04:28:50|472.96|470.16|472.76|469.96|472.96|470.16|472.76|469.96|0
1645590540000|2022-02-23 04:29:00|472.55|469.75|472.55|469.75|472.55|469.75|472.34|469.54|0
1645590550000|2022-02-23 04:29:10|472.45|469.65|473.17|470.37|473.17|470.37|472.45|469.65|0
1645590560000|2022-02-23 04:29:20|473.07|470.27|473.17|470.37|473.17|470.37|473.07|470.27|0
1645590570000|2022-02-23 04:29:30|473.07|470.27|472.76|469.96|473.07|470.27|472.76|469.96|0
1645590580000|2022-02-23 04:29:40|472.86|470.06|472.96|470.16|472.96|470.16|472.86|470.06|0
1645590590000|2022-02-23 04:29:50|472.76|469.96|472.55|469.75|472.76|469.96|472.55|469.75|0
1645590600000|2022-02-23 04:30:00|472.45|469.65|472.34|469.54|472.45|469.65|472.34|469.54|0
1645590610000|2022-02-23 04:30:10|472.13|469.33|472.13|469.33|472.13|469.33|472.13|469.33|0
1645590620000|2022-02-23 04:30:20|471.92|469.12|471.71|468.91|471.92|469.12|471.71|468.91|0
1645590630000|2022-02-23 04:30:30|471.61|468.81|471.61|468.81|471.61|468.81|471.61|468.81|0
1645590640000|2022-02-23 04:30:40|471.5|468.7|471.2|468.4|471.61|468.81|471.2|468.4|0
1645590650000|2022-02-23 04:30:50|471.3|468.5|471.5|468.7|471.5|468.7|471.3|468.5|0
1645590670000|2022-02-23 04:31:10|471.3|468.5|471.09|468.29|471.3|468.5|471.09|468.29|0
1645590680000|2022-02-23 04:31:20|470.99|468.19|470.88|468.08|470.99|468.19|470.88|468.08|0
1645590690000|2022-02-23 04:31:30|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1645590700000|2022-02-23 04:31:40|471.09|468.29|471.5|468.7|471.5|468.7|471.09|468.29|0
1645590710000|2022-02-23 04:31:50|471.2|468.4|471.09|468.29|471.3|468.5|471.09|468.29|0
1645590720000|2022-02-23 04:32:00|471.3|468.5|471.2|468.4|471.3|468.5|471.2|468.4|0
1645590730000|2022-02-23 04:32:10|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1645590750000|2022-02-23 04:32:30|471.09|468.29|470.88|468.08|471.09|468.29|470.88|468.08|0
1645590760000|2022-02-23 04:32:40|471.3|468.5|471.3|468.5|471.3|468.5|471.3|468.5|0
1645590790000|2022-02-23 04:33:10|471.09|468.29|471.09|468.29|471.09|468.29|471.09|468.29|0
1645590800000|2022-02-23 04:33:20|470.99|468.19|471.09|468.29|471.09|468.29|470.99|468.19|0
1645590810000|2022-02-23 04:33:30|470.99|468.19|470.88|468.08|470.99|468.19|470.88|468.08|0
1645590820000|2022-02-23 04:33:40|471.09|468.29|470.99|468.19|471.09|468.29|470.99|468.19|0
1645590830000|2022-02-23 04:33:50|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645590840000|2022-02-23 04:34:00|470.78|467.98|470.67|467.87|470.78|467.98|470.67|467.87|0
1645590860000|2022-02-23 04:34:20|470.88|468.08|471.09|468.29|471.09|468.29|470.88|468.08|0
1645590870000|2022-02-23 04:34:30|470.99|468.19|471.09|468.29|471.09|468.29|470.99|468.19|0
1645590880000|2022-02-23 04:34:40|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1645590890000|2022-02-23 04:34:50|470.88|468.08|470.67|467.87|470.88|468.08|470.67|467.87|0
1645590900000|2022-02-23 04:35:00|470.78|467.98|470.67|467.87|470.88|468.08|470.67|467.87|0
1645590910000|2022-02-23 04:35:10|470.78|467.98|470.67|467.87|470.78|467.98|470.67|467.87|0
1645590920000|2022-02-23 04:35:20|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645590930000|2022-02-23 04:35:30|470.67|467.87|470.88|468.08|470.88|468.08|470.67|467.87|0
1645590940000|2022-02-23 04:35:40|470.78|467.98|471.09|468.29|471.09|468.29|470.78|467.98|0
1645590950000|2022-02-23 04:35:50|470.99|468.19|471.19|468.39|471.19|468.39|470.99|468.19|0
1645590960000|2022-02-23 04:36:00|470.99|468.19|471.09|468.29|471.09|468.29|470.88|468.08|0
1645590970000|2022-02-23 04:36:10|471.19|468.39|471.19|468.39|471.19|468.39|471.19|468.39|0
1645590980000|2022-02-23 04:36:20|471.29|468.49|471.09|468.29|471.29|468.49|471.09|468.29|0
1645591010000|2022-02-23 04:36:50|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645591040000|2022-02-23 04:37:20|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1645591060000|2022-02-23 04:37:40|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645591070000|2022-02-23 04:37:50|470.78|467.98|470.88|468.08|470.88|468.08|470.67|467.87|0
1645591080000|2022-02-23 04:38:00|470.99|468.19|470.99|468.19|470.99|468.19|470.99|468.19|0
1645591090000|2022-02-23 04:38:10|471.09|468.29|471.5|468.7|471.5|468.7|471.09|468.29|0
1645591120000|2022-02-23 04:38:40|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1645591160000|2022-02-23 04:39:20|471.08|468.28|471.08|468.28|471.08|468.28|471.08|468.28|0
1645591180000|2022-02-23 04:39:40|470.98|468.18|470.88|468.08|470.98|468.18|470.88|468.08|0
1645591200000|2022-02-23 04:40:00|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1645591220000|2022-02-23 04:40:20|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1645591230000|2022-02-23 04:40:30|470.98|468.18|470.88|468.08|470.98|468.18|470.88|468.08|0
1645591250000|2022-02-23 04:40:50|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1645591260000|2022-02-23 04:41:00|471.08|468.28|471.08|468.28|471.08|468.28|471.08|468.28|0
1645591270000|2022-02-23 04:41:10|470.98|468.18|470.98|468.18|470.98|468.18|470.98|468.18|0
1645591280000|2022-02-23 04:41:20|470.88|468.08|471.08|468.28|471.08|468.28|470.88|468.08|0
1645591310000|2022-02-23 04:41:50|470.98|468.18|471.29|468.49|471.29|468.49|470.98|468.18|0
1645591340000|2022-02-23 04:42:20|471.08|468.28|471.08|468.28|471.08|468.28|471.08|468.28|0
1645591350000|2022-02-23 04:42:30|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1645591360000|2022-02-23 04:42:40|471.19|468.39|471.29|468.49|471.29|468.49|471.19|468.39|0
1645591370000|2022-02-23 04:42:50|471.19|468.39|471.19|468.39|471.19|468.39|471.19|468.39|0
1645591380000|2022-02-23 04:43:00|471.29|468.49|471.29|468.49|471.29|468.49|471.29|468.49|0
1645591390000|2022-02-23 04:43:10|471.08|468.28|471.08|468.28|471.08|468.28|471.08|468.28|0
1645591420000|2022-02-23 04:43:40|470.88|468.08|470.88|468.08|470.98|468.18|470.88|468.08|0
1645591430000|2022-02-23 04:43:50|471.08|468.28|470.88|468.08|471.08|468.28|470.88|468.08|0
1645591440000|2022-02-23 04:44:00|471.08|468.28|470.88|468.08|471.08|468.28|470.88|468.08|0
1645591450000|2022-02-23 04:44:10|470.87|468.07|470.87|468.07|470.87|468.07|470.87|468.07|0
1645591470000|2022-02-23 04:44:30|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1645591480000|2022-02-23 04:44:40|470.77|467.97|470.87|468.07|470.87|468.07|470.77|467.97|0
1645591490000|2022-02-23 04:44:50|470.77|467.97|470.67|467.87|470.77|467.97|470.67|467.87|0
1645591500000|2022-02-23 04:45:00|470.87|468.07|470.67|467.87|470.87|468.07|470.67|467.87|0
1645591580000|2022-02-23 04:46:20|470.87|468.07|470.87|468.07|470.87|468.07|470.87|468.07|0
1645591590000|2022-02-23 04:46:30|470.67|467.87|470.67|467.87|470.67|467.87|470.67|467.87|0
1645591610000|2022-02-23 04:46:50|470.77|467.97|470.67|467.87|470.77|467.97|470.67|467.87|0
1645591620000|2022-02-23 04:47:00|469.42|466.62|469.21|466.41|469.42|466.62|469.21|466.41|0
1645591630000|2022-02-23 04:47:10|469|466.2|469|466.2|469|466.2|468.79|465.99|0
1645591640000|2022-02-23 04:47:20|469.21|466.41|469.63|466.83|469.63|466.83|469.21|466.41|0
1645591650000|2022-02-23 04:47:30|469.42|466.62|469.21|466.41|469.42|466.62|469.21|466.41|0
1645591660000|2022-02-23 04:47:40|469.11|466.31|469.21|466.41|469.21|466.41|469|466.2|0
1645591670000|2022-02-23 04:47:50|469.42|466.62|469.42|466.62|469.42|466.62|469.42|466.62|0
1645591680000|2022-02-23 04:48:00|469.21|466.41|468.79|465.99|469.21|466.41|468.79|465.99|0
1645591690000|2022-02-23 04:48:10|469|466.2|469.21|466.41|469.21|466.41|468.9|466.1|0
1645591700000|2022-02-23 04:48:20|469.42|466.62|469.42|466.62|469.42|466.62|469.42|466.62|0
1645591720000|2022-02-23 04:48:40|469.62|466.82|469.62|466.82|469.62|466.82|469.62|466.82|0
1645591730000|2022-02-23 04:48:50|469.83|467.03|469.83|467.03|469.83|467.03|469.83|467.03|0
1645591750000|2022-02-23 04:49:10|469.42|466.62|469|466.2|469.42|466.62|469|466.2|0
1645591760000|2022-02-23 04:49:20|469.21|466.41|469|466.2|469.21|466.41|469|466.2|0
1645591770000|2022-02-23 04:49:30|469.21|466.41|469.11|466.31|469.21|466.41|469.11|466.31|0
1645591780000|2022-02-23 04:49:40|469|466.2|469|466.2|469|466.2|469|466.2|0
1645591790000|2022-02-23 04:49:50|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1645591800000|2022-02-23 04:50:00|468.69|465.89|468.38|465.58|468.69|465.89|468.38|465.58|0
1645591810000|2022-02-23 04:50:10|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1645591840000|2022-02-23 04:50:40|468.79|465.99|469|466.2|469|466.2|468.69|465.89|0
1645591850000|2022-02-23 04:50:50|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1645591860000|2022-02-23 04:51:00|469|466.2|469|466.2|469|466.2|469|466.2|0
1645591870000|2022-02-23 04:51:10|468.79|465.99|468.9|466.1|468.9|466.1|468.79|465.99|0
1645591880000|2022-02-23 04:51:20|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1645591890000|2022-02-23 04:51:30|468.17|465.37|468.17|465.37|468.17|465.37|468.17|465.37|0
1645591900000|2022-02-23 04:51:40|468.38|465.58|468.58|465.78|468.58|465.78|468.38|465.58|0
1645591910000|2022-02-23 04:51:50|468.79|465.99|468.79|465.99|468.79|465.99|468.69|465.89|0
1645591920000|2022-02-23 04:52:00|468.9|466.1|469|466.2|469|466.2|468.9|466.1|0
1645591930000|2022-02-23 04:52:10|468.9|466.1|468.58|465.78|468.9|466.1|468.58|465.78|0
1645591940000|2022-02-23 04:52:20|468.69|465.89|468.69|465.89|468.79|465.99|468.69|465.89|0
1645591950000|2022-02-23 04:52:30|468.79|465.99|468.58|465.78|468.79|465.99|468.58|465.78|0
1645591970000|2022-02-23 04:52:50|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1645591990000|2022-02-23 04:53:10|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1645592000000|2022-02-23 04:53:20|468.38|465.58|468.58|465.78|468.79|465.99|468.17|465.37|0
1645592020000|2022-02-23 04:53:40|468.38|465.58|468.38|465.58|468.58|465.78|468.38|465.58|0
1645592030000|2022-02-23 04:53:50|468.48|465.68|468.38|465.58|468.48|465.68|468.38|465.58|0
1645592040000|2022-02-23 04:54:00|468.17|465.37|468.38|465.58|468.38|465.58|468.17|465.37|0
1645592050000|2022-02-23 04:54:10|468.17|465.37|468.17|465.37|468.17|465.37|468.17|465.37|0
1645592060000|2022-02-23 04:54:20|468.28|465.48|468.17|465.37|468.38|465.58|468.17|465.37|0
1645592070000|2022-02-23 04:54:30|468.28|465.48|468.28|465.48|468.28|465.48|468.28|465.48|0
1645592080000|2022-02-23 04:54:40|468.38|465.58|468.58|465.78|468.58|465.78|468.38|465.58|0
1645592090000|2022-02-23 04:54:50|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1645592110000|2022-02-23 04:55:10|468.17|465.37|468.38|465.58|468.38|465.58|468.17|465.37|0
1645592120000|2022-02-23 04:55:20|468.48|465.68|468.17|465.37|468.48|465.68|468.17|465.37|0
1645592130000|2022-02-23 04:55:30|468.28|465.48|468.38|465.58|468.38|465.58|468.28|465.48|0
1645592150000|2022-02-23 04:55:50|468.17|465.37|468.17|465.37|468.17|465.37|468.17|465.37|0
1645592160000|2022-02-23 04:56:00|468.38|465.58|468.38|465.58|468.38|465.58|468.38|465.58|0
1645592170000|2022-02-23 04:56:10|468.28|465.48|468.17|465.37|468.28|465.48|468.17|465.37|0
1645592250000|2022-02-23 04:57:30|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1645592270000|2022-02-23 04:57:50|468.58|465.78|468.17|465.37|468.58|465.78|468.17|465.37|0
1645592280000|2022-02-23 04:58:00|468.27|465.47|468.37|465.57|468.37|465.57|468.27|465.47|0
1645592290000|2022-02-23 04:58:10|468.58|465.78|468.37|465.57|468.58|465.78|468.37|465.57|0
1645592310000|2022-02-23 04:58:30|468.17|465.37|468.17|465.37|468.17|465.37|468.17|465.37|0
1645592360000|2022-02-23 04:59:20|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1645592370000|2022-02-23 04:59:30|468.17|465.37|468.17|465.37|468.17|465.37|468.17|465.37|0
1645592380000|2022-02-23 04:59:40|468.27|465.47|468.17|465.37|468.27|465.47|468.17|465.37|0
1645592390000|2022-02-23 04:59:50|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1645592400000|2022-02-23 05:00:00|468.58|465.78|468.17|465.37|468.58|465.78|468.17|465.37|0
1645592410000|2022-02-23 05:00:10|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1645592420000|2022-02-23 05:00:20|468.27|465.47|468.17|465.37|468.27|465.47|468.17|465.37|0
1645592480000|2022-02-23 05:01:20|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1645592490000|2022-02-23 05:01:30|468.27|465.47|468.27|465.47|468.27|465.47|468.27|465.47|0
1645592500000|2022-02-23 05:01:40|468.37|465.57|468.58|465.78|468.58|465.78|468.37|465.57|0
1645592520000|2022-02-23 05:02:00|468.79|465.99|468.58|465.78|468.79|465.99|468.58|465.78|0
1645592540000|2022-02-23 05:02:20|468.48|465.68|468.48|465.68|468.48|465.68|468.48|465.68|0
1645592550000|2022-02-23 05:02:30|468.17|465.37|468.17|465.37|468.37|465.57|468.17|465.37|0
1645592560000|2022-02-23 05:02:40|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1645592580000|2022-02-23 05:03:00|468.17|465.37|468.37|465.57|468.37|465.57|468.17|465.37|0
1645592590000|2022-02-23 05:03:10|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1645592600000|2022-02-23 05:03:20|468.37|465.57|468.37|465.57|468.37|465.57|468.27|465.47|0
1645592630000|2022-02-23 05:03:50|468.48|465.68|468.37|465.57|468.48|465.68|468.37|465.57|0
1645592640000|2022-02-23 05:04:00|468.27|465.47|468.37|465.57|468.37|465.57|468.27|465.47|0
1645592650000|2022-02-23 05:04:10|468.27|465.47|468.16|465.36|468.37|465.57|468.16|465.36|0
1645592660000|2022-02-23 05:04:20|468.37|465.57|468.27|465.47|468.37|465.57|468.27|465.47|0
1645592670000|2022-02-23 05:04:30|468.16|465.36|468.37|465.57|468.37|465.57|468.16|465.36|0
1645592680000|2022-02-23 05:04:40|468.58|465.78|468.27|465.47|468.58|465.78|468.27|465.47|0
1645592690000|2022-02-23 05:04:50|468.16|465.36|468.37|465.57|468.37|465.57|468.16|465.36|0
1645592700000|2022-02-23 05:05:00|468.58|465.78|468.37|465.57|468.58|465.78|468.37|465.57|0
1645592710000|2022-02-23 05:05:10|468.27|465.47|468.58|465.78|468.58|465.78|468.27|465.47|0
1645592720000|2022-02-23 05:05:20|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1645592730000|2022-02-23 05:05:30|468.16|465.36|468.16|465.36|468.37|465.57|468.16|465.36|0
1645592790000|2022-02-23 05:06:30|468.37|465.57|468.27|465.47|468.37|465.57|468.16|465.36|0
1645592800000|2022-02-23 05:06:40|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1645592860000|2022-02-23 05:07:40|468.37|465.57|468.16|465.36|468.37|465.57|468.16|465.36|0
1645592880000|2022-02-23 05:08:00|468.27|465.47|468.16|465.36|468.37|465.57|468.16|465.36|0
1645592910000|2022-02-23 05:08:30|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1645592920000|2022-02-23 05:08:40|468.16|465.36|468.16|465.36|468.16|465.36|468.16|465.36|0
1645592940000|2022-02-23 05:09:00|468.37|465.57|468.37|465.57|468.37|465.57|468.16|465.36|0
1645592950000|2022-02-23 05:09:10|468.16|465.36|468.16|465.36|468.37|465.57|468.16|465.36|0
1645592980000|2022-02-23 05:09:40|468.37|465.57|468.27|465.47|468.37|465.57|468.27|465.47|0
1645592990000|2022-02-23 05:09:50|468.37|465.57|468.16|465.36|468.37|465.57|468.16|465.36|0
1645593020000|2022-02-23 05:10:20|468.58|465.78|468.58|465.78|468.58|465.78|468.37|465.57|0
1645593030000|2022-02-23 05:10:30|468.79|465.99|468.37|465.57|468.79|465.99|468.37|465.57|0
1645593040000|2022-02-23 05:10:40|468.79|465.99|468.58|465.78|468.79|465.99|468.58|465.78|0
1645593050000|2022-02-23 05:10:50|468.79|465.99|468.79|465.99|468.79|465.99|468.79|465.99|0
1645593070000|2022-02-23 05:11:10|468.69|465.89|468.58|465.78|468.69|465.89|468.58|465.78|0
1645593080000|2022-02-23 05:11:20|468.79|465.99|468.58|465.78|468.79|465.99|468.58|465.78|0
1645593090000|2022-02-23 05:11:30|468.37|465.57|468.48|465.68|468.48|465.68|468.37|465.57|0
1645593100000|2022-02-23 05:11:40|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1645593110000|2022-02-23 05:11:50|468.48|465.68|468.58|465.78|468.58|465.78|468.37|465.57|0
1645593130000|2022-02-23 05:12:10|468.69|465.89|468.58|465.78|468.69|465.89|468.58|465.78|0
1645593140000|2022-02-23 05:12:20|468.37|465.57|468.37|465.57|468.37|465.57|468.37|465.57|0
1645593170000|2022-02-23 05:12:50|468.79|465.99|468.58|465.78|468.79|465.99|468.58|465.78|0
1645593220000|2022-02-23 05:13:40|468.69|465.89|468.58|465.78|468.69|465.89|468.58|465.78|0
1645593230000|2022-02-23 05:13:50|468.79|465.99|468.99|466.19|468.99|466.19|468.79|465.99|0
1645593240000|2022-02-23 05:14:00|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1645593260000|2022-02-23 05:14:20|468.79|465.99|468.58|465.78|468.79|465.99|468.37|465.57|0
1645593270000|2022-02-23 05:14:30|468.48|465.68|468.37|465.57|468.48|465.68|468.37|465.57|0
1645593280000|2022-02-23 05:14:40|468.58|465.78|468.78|465.98|468.78|465.98|468.58|465.78|0
1645593300000|2022-02-23 05:15:00|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1645593310000|2022-02-23 05:15:10|469.1|466.3|468.99|466.19|469.2|466.4|468.99|466.19|0
1645593330000|2022-02-23 05:15:30|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1645593340000|2022-02-23 05:15:40|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1645593360000|2022-02-23 05:16:00|468.89|466.09|468.68|465.88|468.89|466.09|468.68|465.88|0
1645593370000|2022-02-23 05:16:10|468.58|465.78|468.58|465.78|468.58|465.78|468.58|465.78|0
1645593380000|2022-02-23 05:16:20|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1645593400000|2022-02-23 05:16:40|468.99|466.19|468.99|466.19|468.99|466.19|468.89|466.09|0
1645593410000|2022-02-23 05:16:50|468.89|466.09|468.99|466.19|468.99|466.19|468.89|466.09|0
1645593440000|2022-02-23 05:17:20|468.89|466.09|468.89|466.09|468.89|466.09|468.78|465.98|0
1645593450000|2022-02-23 05:17:30|468.78|465.98|468.99|466.19|468.99|466.19|468.78|465.98|0
1645593470000|2022-02-23 05:17:50|468.89|466.09|468.99|466.19|468.99|466.19|468.89|466.09|0
1645593480000|2022-02-23 05:18:00|468.78|465.98|468.89|466.09|468.89|466.09|468.78|465.98|0
1645593490000|2022-02-23 05:18:10|468.99|466.19|468.99|466.19|468.99|466.19|468.89|466.09|0
1645593500000|2022-02-23 05:18:20|468.78|465.98|468.99|466.19|468.99|466.19|468.78|465.98|0
1645593510000|2022-02-23 05:18:30|468.78|465.98|468.99|466.19|468.99|466.19|468.78|465.98|0
1645593520000|2022-02-23 05:18:40|469.1|466.3|469.1|466.3|469.1|466.3|469.1|466.3|0
1645593530000|2022-02-23 05:18:50|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1645593550000|2022-02-23 05:19:10|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1645593580000|2022-02-23 05:19:40|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1645593600000|2022-02-23 05:20:00|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1645593610000|2022-02-23 05:20:10|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1645593630000|2022-02-23 05:20:30|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1645593660000|2022-02-23 05:21:00|468.78|465.98|468.78|465.98|468.78|465.98|468.78|465.98|0
1645593670000|2022-02-23 05:21:10|468.99|466.19|468.99|466.19|468.99|466.19|468.99|466.19|0
1645593690000|2022-02-23 05:21:30|469.2|466.4|468.99|466.19|469.2|466.4|468.99|466.19|0
1645593700000|2022-02-23 05:21:40|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1645593730000|2022-02-23 05:22:10|469.41|466.61|469.2|466.4|469.41|466.61|469.2|466.4|0
1645593740000|2022-02-23 05:22:20|469.31|466.51|469.31|466.51|469.31|466.51|469.31|466.51|0
1645593750000|2022-02-23 05:22:30|469.41|466.61|469.2|466.4|469.41|466.61|469.2|466.4|0
1645593760000|2022-02-23 05:22:40|469.31|466.51|469.31|466.51|469.31|466.51|469.2|466.4|0
1645593770000|2022-02-23 05:22:50|469.2|466.4|469.41|466.61|469.41|466.61|469.2|466.4|0
1645593780000|2022-02-23 05:23:00|469.2|466.4|469.2|466.4|469.2|466.4|469.2|466.4|0
1645593800000|2022-02-23 05:23:20|469.41|466.61|469.41|466.61|469.41|466.61|469.41|466.61|0
1645593850000|2022-02-23 05:24:10|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1645593860000|2022-02-23 05:24:20|469.51|466.71|469.51|466.71|469.51|466.71|469.51|466.71|0
1645593870000|2022-02-23 05:24:30|469.61|466.81|469.61|466.81|469.61|466.81|469.61|466.81|0
1645593890000|2022-02-23 05:24:50|469.41|466.61|469.41|466.61|469.41|466.61|469.41|466.61|0
1645593900000|2022-02-23 05:25:00|469.31|466.51|469.2|466.4|469.31|466.51|469.2|466.4|0
1645593950000|2022-02-23 05:25:50|469.41|466.61|469.41|466.61|469.41|466.61|469.41|466.61|0
1645593970000|2022-02-23 05:26:10|469.31|466.51|469.2|466.4|469.31|466.51|469.2|466.4|0
1645593980000|2022-02-23 05:26:20|469.41|466.61|469.41|466.61|469.41|466.61|469.41|466.61|0
1645593990000|2022-02-23 05:26:30|469.51|466.71|469.61|466.81|469.61|466.81|469.51|466.71|0
1645594000000|2022-02-23 05:26:40|469.82|467.02|469.82|467.02|469.82|467.02|469.82|467.02|0
1645594020000|2022-02-23 05:27:00|470.03|467.23|469.82|467.02|470.03|467.23|469.82|467.02|0
1645594040000|2022-02-23 05:27:20|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1645594050000|2022-02-23 05:27:30|469.93|467.13|469.82|467.02|470.03|467.23|469.82|467.02|0
1645594080000|2022-02-23 05:28:00|469.72|466.92|469.61|466.81|469.72|466.92|469.61|466.81|0
1645594090000|2022-02-23 05:28:10|469.4|466.6|469.2|466.4|469.4|466.6|469.2|466.4|0
1645594100000|2022-02-23 05:28:20|469.1|466.3|468.99|466.19|469.2|466.4|468.99|466.19|0
1645594110000|2022-02-23 05:28:30|468.89|466.09|468.57|465.77|468.89|466.09|468.57|465.77|0
1645594140000|2022-02-23 05:29:00|468.36|465.56|468.27|465.47|468.36|465.56|468.27|465.47|0
1645594150000|2022-02-23 05:29:10|468.16|465.36|468.27|465.47|468.27|465.47|468.16|465.36|0
1645594160000|2022-02-23 05:29:20|468.36|465.56|468.47|465.67|468.57|465.77|468.36|465.56|0
1645594170000|2022-02-23 05:29:30|468.36|465.56|468.57|465.77|468.57|465.77|468.36|465.56|0
1645594180000|2022-02-23 05:29:40|468.68|465.88|468.68|465.88|468.68|465.88|468.68|465.88|0
1645594190000|2022-02-23 05:29:50|468.78|465.98|468.57|465.77|468.78|465.98|468.57|465.77|0
1645594210000|2022-02-23 05:30:10|468.36|465.56|468.78|465.98|468.78|465.98|468.26|465.46|0
1645594220000|2022-02-23 05:30:20|468.68|465.88|468.57|465.77|468.78|465.98|468.57|465.77|0
1645594230000|2022-02-23 05:30:30|468.68|465.88|468.47|465.67|468.68|465.88|468.36|465.56|0
1645594240000|2022-02-23 05:30:40|468.36|465.56|468.57|465.77|468.57|465.77|468.36|465.56|0
1645594250000|2022-02-23 05:30:50|468.36|465.56|468.36|465.56|468.36|465.56|468.36|465.56|0
1645594260000|2022-02-23 05:31:00|468.47|465.67|468.36|465.56|468.57|465.77|468.36|465.56|0
1645594270000|2022-02-23 05:31:10|468.57|465.77|468.16|465.36|468.57|465.77|468.16|465.36|0
1645594280000|2022-02-23 05:31:20|466.5|463.7|466.7|463.9|466.7|463.9|466.5|463.7|0
1645594290000|2022-02-23 05:31:30|466.08|463.28|465.87|463.07|466.29|463.49|465.87|463.07|0
1645594300000|2022-02-23 05:31:40|466.08|463.28|466.5|463.7|466.91|464.11|466.08|463.28|0
1645594310000|2022-02-23 05:31:50|466.7|463.9|467.33|464.53|467.33|464.53|466.7|463.9|0
1645594320000|2022-02-23 05:32:00|467.43|464.63|467.74|464.94|467.95|465.15|467.43|464.63|0
1645594330000|2022-02-23 05:32:10|467.85|465.05|467.33|464.53|467.85|465.05|467.33|464.53|0
1645594340000|2022-02-23 05:32:20|467.43|464.63|467.33|464.53|467.43|464.63|467.33|464.53|0
1645594350000|2022-02-23 05:32:30|467.12|464.32|467.53|464.73|467.53|464.73|467.12|464.32|0
1645594360000|2022-02-23 05:32:40|467.74|464.94|467.74|464.94|467.74|464.94|467.74|464.94|0
1645594370000|2022-02-23 05:32:50|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1645594380000|2022-02-23 05:33:00|467.95|465.15|467.74|464.94|467.95|465.15|467.64|464.84|0
1645594390000|2022-02-23 05:33:10|467.95|465.15|467.95|465.15|467.95|465.15|467.85|465.05|0
1645594400000|2022-02-23 05:33:20|467.85|465.05|467.95|465.15|467.95|465.15|467.85|465.05|0
1645594410000|2022-02-23 05:33:30|467.74|464.94|467.74|464.94|467.95|465.15|467.74|464.94|0
1645594430000|2022-02-23 05:33:50|467.95|465.15|468.78|465.98|468.78|465.98|467.95|465.15|0
1645594440000|2022-02-23 05:34:00|468.99|466.19|469.51|466.71|470.86|468.06|468.99|466.19|0
1645594450000|2022-02-23 05:34:10|469.4|466.6|469.19|466.39|469.4|466.6|469.19|466.39|0
1645594460000|2022-02-23 05:34:20|469.09|466.29|469.3|466.5|469.3|466.5|469.09|466.29|0
1645594470000|2022-02-23 05:34:30|469.4|466.6|469.61|466.81|469.61|466.81|469.19|466.39|0
1645594480000|2022-02-23 05:34:40|469.82|467.02|470.13|467.33|470.44|467.64|469.82|467.02|0
1645594490000|2022-02-23 05:34:50|470.03|467.23|470.23|467.43|470.23|467.43|470.03|467.23|0
1645594500000|2022-02-23 05:35:00|470.03|467.23|470.23|467.43|470.23|467.43|470.03|467.23|0
1645594510000|2022-02-23 05:35:10|469.93|467.13|470.03|467.23|470.03|467.23|469.93|467.13|0
1645594520000|2022-02-23 05:35:20|470.13|467.33|469.93|467.13|470.13|467.33|469.82|467.02|0
1645594530000|2022-02-23 05:35:30|470.03|467.23|470.03|467.23|470.03|467.23|470.03|467.23|0
1645594540000|2022-02-23 05:35:40|470.13|467.33|470.65|467.85|470.65|467.85|470.13|467.33|0
1645594550000|2022-02-23 05:35:50|470.86|468.06|471.07|468.27|471.07|468.27|470.86|468.06|0
1645594560000|2022-02-23 05:36:00|471.18|468.38|470.97|468.17|471.28|468.48|470.97|468.17|0
1645594570000|2022-02-23 05:36:10|470.65|467.85|470.86|468.06|470.86|468.06|470.65|467.85|0
1645594590000|2022-02-23 05:36:30|471.07|468.27|470.76|467.96|471.07|468.27|470.76|467.96|0
1645594600000|2022-02-23 05:36:40|470.86|468.06|470.65|467.85|470.86|468.06|470.65|467.85|0
1645594610000|2022-02-23 05:36:50|470.86|468.06|471.07|468.27|471.07|468.27|470.86|468.06|0
1645594630000|2022-02-23 05:37:10|470.97|468.17|470.86|468.06|471.07|468.27|470.86|468.06|0
1645594640000|2022-02-23 05:37:20|470.97|468.17|470.97|468.17|470.97|468.17|470.86|468.06|0
1645594650000|2022-02-23 05:37:30|470.86|468.06|471.28|468.48|471.28|468.48|470.86|468.06|0
1645594660000|2022-02-23 05:37:40|470.97|468.17|471.27|468.47|471.27|468.47|470.97|468.17|0
1645594670000|2022-02-23 05:37:50|471.17|468.37|471.27|468.47|471.27|468.47|471.17|468.37|0
1645594680000|2022-02-23 05:38:00|471.17|468.37|471.07|468.27|471.17|468.37|471.07|468.27|0
1645594690000|2022-02-23 05:38:10|470.97|468.17|470.97|468.17|470.97|468.17|470.97|468.17|0
1645594700000|2022-02-23 05:38:20|471.07|468.27|470.86|468.06|471.07|468.27|470.86|468.06|0
1645594710000|2022-02-23 05:38:30|471.07|468.27|471.17|468.37|471.17|468.37|471.07|468.27|0
1645594720000|2022-02-23 05:38:40|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1645594730000|2022-02-23 05:38:50|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1645594740000|2022-02-23 05:39:00|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1645594750000|2022-02-23 05:39:10|470.76|467.96|470.65|467.85|470.76|467.96|470.65|467.85|0
1645594760000|2022-02-23 05:39:20|470.76|467.96|470.86|468.06|470.86|468.06|470.76|467.96|0
1645594780000|2022-02-23 05:39:40|471.07|468.27|470.65|467.85|471.07|468.27|470.65|467.85|0
1645594790000|2022-02-23 05:39:50|470.76|467.96|471.48|468.68|471.48|468.68|470.76|467.96|0
1645594810000|2022-02-23 05:40:10|471.27|468.47|471.07|468.27|471.27|468.47|471.07|468.27|0
1645594820000|2022-02-23 05:40:20|470.86|468.06|470.65|467.85|470.86|468.06|470.65|467.85|0
1645594830000|2022-02-23 05:40:30|470.44|467.64|471.07|468.27|471.07|468.27|470.44|467.64|0
1645594850000|2022-02-23 05:40:50|471.27|468.47|471.17|468.37|471.38|468.58|471.17|468.37|0
1645594860000|2022-02-23 05:41:00|471.07|468.27|470.97|468.17|471.07|468.27|470.97|468.17|0
1645594870000|2022-02-23 05:41:10|471.07|468.27|471.07|468.27|471.07|468.27|471.07|468.27|0
1645594880000|2022-02-23 05:41:20|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1645594890000|2022-02-23 05:41:30|471.27|468.47|471.17|468.37|471.27|468.47|471.07|468.27|0
1645594900000|2022-02-23 05:41:40|471.27|468.47|471.48|468.68|471.48|468.68|471.27|468.47|0
1645594910000|2022-02-23 05:41:50|471.38|468.58|471.48|468.68|471.48|468.68|471.27|468.47|0
1645594920000|2022-02-23 05:42:00|471.59|468.79|471.48|468.68|471.69|468.89|471.48|468.68|0
1645594930000|2022-02-23 05:42:10|471.27|468.47|471.27|468.47|471.38|468.58|471.27|468.47|0
1645594940000|2022-02-23 05:42:20|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1645594950000|2022-02-23 05:42:30|471.38|468.58|471.69|468.89|471.69|468.89|471.38|468.58|0
1645594960000|2022-02-23 05:42:40|471.59|468.79|471.27|468.47|471.59|468.79|471.27|468.47|0
1645594970000|2022-02-23 05:42:50|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1645594980000|2022-02-23 05:43:00|471.59|468.79|471.69|468.89|471.69|468.89|471.59|468.79|0
1645594990000|2022-02-23 05:43:10|471.48|468.68|471.59|468.79|471.59|468.79|471.48|468.68|0
1645595000000|2022-02-23 05:43:20|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1645595020000|2022-02-23 05:43:40|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1645595030000|2022-02-23 05:43:50|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1645595040000|2022-02-23 05:44:00|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1645595050000|2022-02-23 05:44:10|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1645595060000|2022-02-23 05:44:20|471.17|468.37|471.17|468.37|471.17|468.37|471.17|468.37|0
1645595070000|2022-02-23 05:44:30|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1645595080000|2022-02-23 05:44:40|471.38|468.58|471.38|468.58|471.38|468.58|471.38|468.58|0
1645595090000|2022-02-23 05:44:50|471.48|468.68|471.48|468.68|471.48|468.68|471.38|468.58|0
1645595100000|2022-02-23 05:45:00|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1645595110000|2022-02-23 05:45:10|471.38|468.58|471.27|468.47|471.48|468.68|471.27|468.47|0
1645595120000|2022-02-23 05:45:20|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1645595130000|2022-02-23 05:45:30|471.69|468.89|472.11|469.31|472.11|469.31|471.69|468.89|0
1645595140000|2022-02-23 05:45:40|471.9|469.1|471.69|468.89|471.9|469.1|471.69|468.89|0
1645595150000|2022-02-23 05:45:50|471.8|469|471.8|469|471.8|469|471.8|469|0
1645595160000|2022-02-23 05:46:00|471.9|469.1|471.48|468.68|471.9|469.1|471.48|468.68|0
1645595180000|2022-02-23 05:46:20|471.38|468.58|471.48|468.68|471.48|468.68|471.38|468.58|0
1645595190000|2022-02-23 05:46:30|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1645595210000|2022-02-23 05:46:50|471.06|468.26|471.27|468.47|471.27|468.47|471.06|468.26|0
1645595220000|2022-02-23 05:47:00|471.17|468.37|471.06|468.26|471.27|468.47|471.06|468.26|0
1645595230000|2022-02-23 05:47:10|470.86|468.06|471.06|468.26|471.06|468.26|470.86|468.06|0
1645595240000|2022-02-23 05:47:20|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1645595250000|2022-02-23 05:47:30|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1645595260000|2022-02-23 05:47:40|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1645595270000|2022-02-23 05:47:50|470.65|467.85|470.65|467.85|470.65|467.85|470.65|467.85|0
1645595280000|2022-02-23 05:48:00|470.86|468.06|470.65|467.85|470.86|468.06|470.65|467.85|0
1645595290000|2022-02-23 05:48:10|470.86|468.06|471.06|468.26|471.27|468.47|470.86|468.06|0
1645595310000|2022-02-23 05:48:30|470.86|468.06|470.86|468.06|470.86|468.06|470.86|468.06|0
1645595320000|2022-02-23 05:48:40|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1645595330000|2022-02-23 05:48:50|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1645595340000|2022-02-23 05:49:00|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1645595350000|2022-02-23 05:49:10|471.38|468.58|471.27|468.47|471.38|468.58|471.17|468.37|0
1645595360000|2022-02-23 05:49:20|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1645595380000|2022-02-23 05:49:40|470.85|468.05|470.85|468.05|470.85|468.05|470.85|468.05|0
1645595410000|2022-02-23 05:50:10|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1645595420000|2022-02-23 05:50:20|470.85|468.05|470.85|468.05|470.85|468.05|470.85|468.05|0
1645595450000|2022-02-23 05:50:50|470.65|467.85|470.85|468.05|470.85|468.05|470.65|467.85|0
1645595460000|2022-02-23 05:51:00|471.06|468.26|471.27|468.47|471.27|468.47|471.06|468.26|0
1645595470000|2022-02-23 05:51:10|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1645595480000|2022-02-23 05:51:20|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1645595490000|2022-02-23 05:51:30|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1645595500000|2022-02-23 05:51:40|470.85|468.05|471.06|468.26|471.06|468.26|470.85|468.05|0
1645595510000|2022-02-23 05:51:50|470.75|467.95|470.85|468.05|470.85|468.05|470.75|467.95|0
1645595520000|2022-02-23 05:52:00|470.96|468.16|471.17|468.37|471.17|468.37|470.96|468.16|0
1645595530000|2022-02-23 05:52:10|471.06|468.26|470.85|468.05|471.06|468.26|470.85|468.05|0
1645595540000|2022-02-23 05:52:20|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1645595550000|2022-02-23 05:52:30|471.17|468.37|470.85|468.05|471.17|468.37|470.85|468.05|0
1645595560000|2022-02-23 05:52:40|470.65|467.85|470.85|468.05|471.06|468.26|470.65|467.85|0
1645595570000|2022-02-23 05:52:50|470.65|467.85|470.85|468.05|470.85|468.05|470.65|467.85|0
1645595580000|2022-02-23 05:53:00|470.65|467.85|470.65|467.85|470.85|468.05|470.65|467.85|0
1645595610000|2022-02-23 05:53:30|470.44|467.64|470.23|467.43|470.44|467.64|470.23|467.43|0
1645595620000|2022-02-23 05:53:40|470.44|467.64|470.44|467.64|470.44|467.64|470.44|467.64|0
1645595630000|2022-02-23 05:53:50|470.23|467.43|470.34|467.54|470.34|467.54|470.23|467.43|0
1645595640000|2022-02-23 05:54:00|470.23|467.43|470.55|467.75|470.65|467.85|470.23|467.43|0
1645595650000|2022-02-23 05:54:10|470.65|467.85|470.85|468.05|470.85|468.05|470.65|467.85|0
1645595660000|2022-02-23 05:54:20|471.06|468.26|471.06|468.26|471.06|468.26|471.06|468.26|0
1645595670000|2022-02-23 05:54:30|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1645595680000|2022-02-23 05:54:40|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1645595690000|2022-02-23 05:54:50|471.89|469.09|471.79|468.99|471.89|469.09|471.79|468.99|0
1645595700000|2022-02-23 05:55:00|471.69|468.89|472|469.2|472.1|469.3|471.69|468.89|0
1645595710000|2022-02-23 05:55:10|472.1|469.3|472.1|469.3|472.1|469.3|471.89|469.09|0
1645595720000|2022-02-23 05:55:20|471.89|469.09|471.89|469.09|471.89|469.09|471.89|469.09|0
1645595730000|2022-02-23 05:55:30|471.69|468.89|471.59|468.79|471.69|468.89|471.48|468.68|0
1645595740000|2022-02-23 05:55:40|471.48|468.68|471.48|468.68|471.48|468.68|471.48|468.68|0
1645595750000|2022-02-23 05:55:50|471.27|468.47|471.59|468.79|471.59|468.79|471.27|468.47|0
1645595760000|2022-02-23 05:56:00|471.48|468.68|471.89|469.09|471.89|469.09|471.48|468.68|0
1645595770000|2022-02-23 05:56:10|471.69|468.89|471.79|468.99|471.79|468.99|471.69|468.89|0
1645595780000|2022-02-23 05:56:20|471.69|468.89|471.27|468.47|471.69|468.89|471.27|468.47|0
1645595790000|2022-02-23 05:56:30|471.38|468.58|471.27|468.47|471.38|468.58|471.27|468.47|0
1645595810000|2022-02-23 05:56:50|471.17|468.37|471.06|468.26|471.17|468.37|471.06|468.26|0
1645595820000|2022-02-23 05:57:00|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1645595830000|2022-02-23 05:57:10|471.06|468.26|471.06|468.26|471.27|468.47|471.06|468.26|0
1645595840000|2022-02-23 05:57:20|471.17|468.37|471.06|468.26|471.17|468.37|471.06|468.26|0
1645595870000|2022-02-23 05:57:50|470.85|468.05|470.64|467.84|470.85|468.05|470.64|467.84|0
1645595880000|2022-02-23 05:58:00|470.85|468.05|470.64|467.84|470.85|468.05|470.64|467.84|0
1645595890000|2022-02-23 05:58:10|470.44|467.64|470.85|468.05|470.96|468.16|470.44|467.64|0
1645595900000|2022-02-23 05:58:20|471.06|468.26|470.85|468.05|471.06|468.26|470.85|468.05|0
1645595910000|2022-02-23 05:58:30|470.75|467.95|470.75|467.95|470.75|467.95|470.75|467.95|0
1645595920000|2022-02-23 05:58:40|470.64|467.84|470.64|467.84|470.64|467.84|470.64|467.84|0
1645595970000|2022-02-23 05:59:30|470.85|468.05|471.06|468.26|471.06|468.26|470.85|468.05|0
1645595990000|2022-02-23 05:59:50|471.27|468.47|471.27|468.47|471.27|468.47|471.27|468.47|0
1645596000000|2022-02-23 06:00:00|471.38|468.58|471.48|468.68|471.48|468.68|471.38|468.58|0
1645596010000|2022-02-23 06:00:10|471.38|468.58|470.85|468.05|471.38|468.58|470.85|468.05|0
1645596020000|2022-02-23 06:00:20|471.06|468.26|470.85|468.05|471.06|468.26|470.85|468.05|0
1645596030000|2022-02-23 06:00:30|470.64|467.84|470.64|467.84|470.75|467.95|470.64|467.84|0
1645596040000|2022-02-23 06:00:40|470.54|467.74|470.54|467.74|470.54|467.74|470.54|467.74|0
1645596050000|2022-02-23 06:00:50|470.64|467.84|470.64|467.84|470.64|467.84|470.54|467.74|0
1645596060000|2022-02-23 06:01:00|470.54|467.74|470.43|467.63|470.54|467.74|470.43|467.63|0
1645596070000|2022-02-23 06:01:10|470.64|467.84|470.85|468.05|470.85|468.05|470.64|467.84|0
1645596080000|2022-02-23 06:01:20|470.96|468.16|470.64|467.84|470.96|468.16|470.64|467.84|0
1645596090000|2022-02-23 06:01:30|470.43|467.63|470.33|467.53|470.43|467.63|470.33|467.53|0
1645596100000|2022-02-23 06:01:40|470.23|467.43|470.23|467.43|470.23|467.43|470.23|467.43|0
1645596110000|2022-02-23 06:01:50|470.02|467.22|469.6|466.8|470.02|467.22|469.6|466.8|0
1645596120000|2022-02-23 06:02:00|469.71|466.91|470.02|467.22|470.02|467.22|469.71|466.91|0
1645596130000|2022-02-23 06:02:10|469.81|467.01|470.02|467.22|470.02|467.22|469.81|467.01|0
1645596140000|2022-02-23 06:02:20|469.81|467.01|469.39|466.59|469.81|467.01|469.19|466.39|0
1645596150000|2022-02-23 06:02:30|468.56|465.76|468.35|465.55|468.56|465.76|468.35|465.55|0
1645596160000|2022-02-23 06:02:40|468.46|465.66|467.42|464.62|468.46|465.66|467.42|464.62|0
1645596170000|2022-02-23 06:02:50|467.32|464.52|467.73|464.93|467.73|464.93|467.32|464.52|0
1645596180000|2022-02-23 06:03:00|467.32|464.52|467.52|464.72|467.52|464.72|467.32|464.52|0
1645596190000|2022-02-23 06:03:10|467.32|464.52|467.52|464.72|467.52|464.72|467.32|464.52|0
1645596200000|2022-02-23 06:03:20|467.32|464.52|467.32|464.52|467.32|464.52|467.11|464.31|0
1645596210000|2022-02-23 06:03:30|467.11|464.31|467.32|464.52|467.32|464.52|467.11|464.31|0
1645596220000|2022-02-23 06:03:40|467.52|464.72|467.32|464.52|467.52|464.72|467.32|464.52|0
1645596230000|2022-02-23 06:03:50|467.11|464.31|467.11|464.31|467.11|464.31|467.11|464.31|0
1645596240000|2022-02-23 06:04:00|467.32|464.52|467.52|464.72|467.52|464.72|467.32|464.52|0
1645596250000|2022-02-23 06:04:10|467.94|465.14|468.56|465.76|468.56|465.76|467.94|465.14|0
1645596260000|2022-02-23 06:04:20|468.35|465.55|467.94|465.14|468.35|465.55|467.94|465.14|0
1645596270000|2022-02-23 06:04:30|467.73|464.93|468.15|465.35|468.15|465.35|467.73|464.93|0
1645596280000|2022-02-23 06:04:40|468.05|465.25|468.25|465.45|468.25|465.45|468.05|465.25|0
1645596290000|2022-02-23 06:04:50|469.81|467.01|469.81|467.01|469.81|467.01|469.81|467.01|0
1645596300000|2022-02-23 06:05:00|470.02|467.22|469.6|466.8|470.02|467.22|469.6|466.8|0
1645596310000|2022-02-23 06:05:10|469.39|466.59|469.81|467.01|469.81|467.01|469.39|466.59|0
1645596320000|2022-02-23 06:05:20|469.39|466.59|469.39|466.59|469.6|466.8|469.39|466.59|0
1645596330000|2022-02-23 06:05:30|469.6|466.8|469.71|466.91|469.71|466.91|469.6|466.8|0
1645596340000|2022-02-23 06:05:40|469.6|466.8|469.81|467.01|469.81|467.01|469.5|466.7|0
1645596350000|2022-02-23 06:05:50|470.02|467.22|469.81|467.01|470.02|467.22|469.6|466.8|0
1645596360000|2022-02-23 06:06:00|469.71|466.91|469.6|466.8|469.71|466.91|469.39|466.59|0
1645596370000|2022-02-23 06:06:10|469.71|466.91|469.92|467.12|469.92|467.12|469.71|466.91|0
1645596380000|2022-02-23 06:06:20|470.02|467.22|470.02|467.22|470.02|467.22|470.02|467.22|0
1645596390000|2022-02-23 06:06:30|469.5|466.7|469.18|466.38|469.5|466.7|469.18|466.38|0
1645596400000|2022-02-23 06:06:40|468.98|466.18|468.88|466.08|468.98|466.18|468.88|466.08|0
1645596410000|2022-02-23 06:06:50|469.08|466.28|468.98|466.18|469.08|466.28|468.98|466.18|0
1645596420000|2022-02-23 06:07:00|469.08|466.28|468.98|466.18|469.08|466.28|468.98|466.18|0
1645596430000|2022-02-23 06:07:10|468.77|465.97|468.77|465.97|468.88|466.08|468.77|465.97|0
1645596440000|2022-02-23 06:07:20|468.98|466.18|469.08|466.28|469.18|466.38|468.98|466.18|0
1645596450000|2022-02-23 06:07:30|468.98|466.18|468.98|466.18|469.18|466.38|468.98|466.18|0
1645596460000|2022-02-23 06:07:40|469.18|466.38|469.18|466.38|469.18|466.38|469.18|466.38|0
1645596470000|2022-02-23 06:07:50|469.29|466.49|469.29|466.49|469.39|466.59|469.08|466.28|0
1645596480000|2022-02-23 06:08:00|469.39|466.59|469.6|466.8|469.6|466.8|469.29|466.49|0
1645596490000|2022-02-23 06:08:10|469.71|466.91|469.6|466.8|469.71|466.91|469.6|466.8|0
1645596500000|2022-02-23 06:08:20|469.5|466.7|469.5|466.7|469.5|466.7|469.5|466.7|0
1645596510000|2022-02-23 06:08:30|469.39|466.59|469.29|466.49|469.39|466.59|469.29|466.49|0
1645596520000|2022-02-23 06:08:40|469.18|466.38|469.71|466.91|469.71|466.91|469.18|466.38|0
1645596530000|2022-02-23 06:08:50|469.6|466.8|469.18|466.38|469.6|466.8|469.18|466.38|0
1645596540000|2022-02-23 06:09:00|469.39|466.59|469.39|466.59|469.39|466.59|469.18|466.38|0
1645596550000|2022-02-23 06:09:10|469.29|466.49|469.29|466.49|469.6|466.8|469.29|466.49|0
1645596560000|2022-02-23 06:09:20|469.39|466.59|469.6|466.8|469.6|466.8|469.39|466.59|0
1645596570000|2022-02-23 06:09:30|469.81|467.01|469.39|466.59|469.81|467.01|469.39|466.59|0
1645596580000|2022-02-23 06:09:40|469.08|466.28|469.39|466.59|469.39|466.59|469.08|466.28|0
1645596590000|2022-02-23 06:09:50|469.6|466.8|469.81|467.01|469.81|467.01|469.6|466.8|0
1645596600000|2022-02-23 06:10:00|470.02|467.22|469.71|466.91|470.02|467.22|469.71|466.91|0
1645596610000|2022-02-23 06:10:10|469.81|467.01|469.71|466.91|469.81|467.01|469.6|466.8|0
1645596620000|2022-02-23 06:10:20|469.81|467.01|470.02|467.22|470.02|467.22|469.81|467.01|0
1645596630000|2022-02-23 06:10:30|469.71|466.91|469.39|466.59|469.71|466.91|469.39|466.59|0
1645596640000|2022-02-23 06:10:40|469.18|466.38|469.18|466.38|469.18|466.38|469.18|466.38|0
1645596650000|2022-02-23 06:10:50|468.77|465.97|468.56|465.76|468.77|465.97|468.56|465.76|0
1645596660000|2022-02-23 06:11:00|468.67|465.87|468.77|465.97|468.88|466.08|468.67|465.87|0
1645596670000|2022-02-23 06:11:10|468.67|465.87|468.98|466.18|468.98|466.18|468.56|465.76|0
1645596680000|2022-02-23 06:11:20|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1645596690000|2022-02-23 06:11:30|468.25|465.45|467.73|464.93|468.25|465.45|467.73|464.93|0
1645596700000|2022-02-23 06:11:40|467.94|465.14|467.94|465.14|467.94|465.14|467.94|465.14|0
1645596720000|2022-02-23 06:12:00|468.04|465.24|468.04|465.24|468.04|465.24|467.94|465.14|0
1645596730000|2022-02-23 06:12:10|467.73|464.93|467.73|464.93|467.73|464.93|467.73|464.93|0
1645596740000|2022-02-23 06:12:20|467.31|464.51|467.31|464.51|467.52|464.72|467.31|464.51|0
1645596750000|2022-02-23 06:12:30|467.11|464.31|467.31|464.51|467.31|464.51|467.11|464.31|0
1645596760000|2022-02-23 06:12:40|467.11|464.31|467.11|464.31|467.11|464.31|467.11|464.31|0
1645596770000|2022-02-23 06:12:50|467.31|464.51|467.31|464.51|467.31|464.51|467.21|464.41|0
1645596780000|2022-02-23 06:13:00|467.11|464.31|467.52|464.72|467.52|464.72|467.1|464.3|0
1645596790000|2022-02-23 06:13:10|467.73|464.93|467.73|464.93|467.94|465.14|467.73|464.93|0
1645596800000|2022-02-23 06:13:20|467.31|464.51|466.9|464.1|467.31|464.51|466.9|464.1|0
1645596810000|2022-02-23 06:13:30|466.8|464|466.9|464.1|466.9|464.1|466.8|464|0
1645596820000|2022-02-23 06:13:40|467.1|464.3|467.42|464.62|467.42|464.62|467.1|464.3|0
1645596830000|2022-02-23 06:13:50|467.52|464.72|467.31|464.51|467.52|464.72|467.31|464.51|0
1645596840000|2022-02-23 06:14:00|467.52|464.72|467.84|465.04|467.84|465.04|467.52|464.72|0
1645596850000|2022-02-23 06:14:10|467.73|464.93|467.52|464.72|467.73|464.93|467.52|464.72|0
1645596860000|2022-02-23 06:14:20|467.84|465.04|467.31|464.51|467.84|465.04|467.31|464.51|0
1645596880000|2022-02-23 06:14:40|467.63|464.83|467.31|464.51|467.63|464.83|467.31|464.51|0
1645596890000|2022-02-23 06:14:50|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1645596910000|2022-02-23 06:15:10|467.31|464.51|467.63|464.83|467.63|464.83|467.31|464.51|0
1645596920000|2022-02-23 06:15:20|467.52|464.72|467.52|464.72|467.52|464.72|467.31|464.51|0
1645596930000|2022-02-23 06:15:30|467.73|464.93|467.84|465.04|467.93|465.13|467.73|464.93|0
1645596940000|2022-02-23 06:15:40|467.73|464.93|467.84|465.04|467.93|465.13|467.73|464.93|0
1645596950000|2022-02-23 06:15:50|467.83|465.03|467.63|464.83|467.83|465.03|467.63|464.83|0
1645596960000|2022-02-23 06:16:00|467.52|464.72|467.73|464.93|467.73|464.93|467.52|464.72|0
1645596970000|2022-02-23 06:16:10|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1645596980000|2022-02-23 06:16:20|467.42|464.62|467.1|464.3|467.52|464.72|467.1|464.3|0
1645596990000|2022-02-23 06:16:30|467.21|464.41|467.31|464.51|467.31|464.51|467.21|464.41|0
1645597000000|2022-02-23 06:16:40|467.52|464.72|467.52|464.72|467.63|464.83|467.52|464.72|0
1645597010000|2022-02-23 06:16:50|467.42|464.62|467.52|464.72|467.52|464.72|467.42|464.62|0
1645597020000|2022-02-23 06:17:00|467.42|464.62|467.42|464.62|467.42|464.62|467.31|464.51|0
1645597030000|2022-02-23 06:17:10|467.52|464.72|467.52|464.72|467.52|464.72|467.52|464.72|0
1645597040000|2022-02-23 06:17:20|467.31|464.51|467.31|464.51|467.31|464.51|467.31|464.51|0
1645597050000|2022-02-23 06:17:30|467.1|464.3|467.31|464.51|467.31|464.51|467.1|464.3|0
1645597060000|2022-02-23 06:17:40|467.52|464.72|467.52|464.72|467.73|464.93|467.52|464.72|0
1645597070000|2022-02-23 06:17:50|467.73|464.93|467.52|464.72|467.73|464.93|467.52|464.72|0
1645597080000|2022-02-23 06:18:00|467.31|464.51|467.73|464.93|467.83|465.03|467.31|464.51|0
1645597090000|2022-02-23 06:18:10|467.63|464.83|467.73|464.93|467.73|464.93|467.63|464.83|0
1645597100000|2022-02-23 06:18:20|467.93|465.13|467.52|464.72|467.93|465.13|467.52|464.72|0
1645597110000|2022-02-23 06:18:30|467.31|464.51|467.52|464.72|467.52|464.72|467.31|464.51|0
1645597120000|2022-02-23 06:18:40|467.73|464.93|467.73|464.93|467.83|465.03|467.73|464.93|0
1645597130000|2022-02-23 06:18:50|467.63|464.83|467.52|464.72|467.63|464.83|467.52|464.72|0
1645597140000|2022-02-23 06:19:00|467.73|464.93|467.42|464.62|467.73|464.93|467|464.2|0
1645597150000|2022-02-23 06:19:10|467.31|464.51|467.73|464.93|467.73|464.93|467.31|464.51|0
1645597160000|2022-02-23 06:19:20|468.14|465.34|468.04|465.24|468.14|465.34|468.04|465.24|0
1645597170000|2022-02-23 06:19:30|467.93|465.13|467.73|464.93|467.93|465.13|467.73|464.93|0
1645597180000|2022-02-23 06:19:40|467.52|464.72|467.63|464.83|467.63|464.83|467.52|464.72|0
1645597190000|2022-02-23 06:19:50|467.73|464.93|467.73|464.93|467.73|464.93|467.73|464.93|0
1645597200000|2022-02-23 06:20:00|467.63|464.83|467.63|464.83|467.73|464.93|467.63|464.83|0
1645597210000|2022-02-23 06:20:10|467.73|464.93|467.93|465.13|467.93|465.13|467.73|464.93|0
1645597220000|2022-02-23 06:20:20|468.25|465.45|468.14|465.34|468.25|465.45|468.14|465.34|0
1645597230000|2022-02-23 06:20:30|468.46|465.66|468.35|465.55|468.66|465.86|468.35|465.55|0
1645597240000|2022-02-23 06:20:40|468.56|465.76|468.35|465.55|468.56|465.76|468.35|465.55|0
1645597250000|2022-02-23 06:20:50|468.14|465.34|468.25|465.45|468.35|465.55|468.14|465.34|0
1645597260000|2022-02-23 06:21:00|468.14|465.34|468.04|465.24|468.25|465.45|468.04|465.24|0
1645597270000|2022-02-23 06:21:10|468.14|465.34|468.35|465.55|468.35|465.55|468.14|465.34|0
1645597280000|2022-02-23 06:21:20|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1645597290000|2022-02-23 06:21:30|468.35|465.55|468.46|465.66|468.46|465.66|468.35|465.55|0
1645597300000|2022-02-23 06:21:40|468.56|465.76|468.56|465.76|468.56|465.76|468.56|465.76|0
1645597310000|2022-02-23 06:21:50|470.01|467.21|470.01|467.21|470.12|467.32|470.01|467.21|0
1645597320000|2022-02-23 06:22:00|469.91|467.11|470.01|467.21|470.01|467.21|469.91|467.11|0
1645597330000|2022-02-23 06:22:10|470.22|467.42|470.84|468.04|470.84|468.04|470.22|467.42|0
1645597340000|2022-02-23 06:22:20|470.74|467.94|471.37|468.57|471.37|468.57|470.74|467.94|0
1645597350000|2022-02-23 06:22:30|471.26|468.46|470.84|468.04|471.26|468.46|470.84|468.04|0
1645597360000|2022-02-23 06:22:40|470.74|467.94|470.74|467.94|470.84|468.04|470.54|467.74|0
1645597370000|2022-02-23 06:22:50|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1645597380000|2022-02-23 06:23:00|470.95|468.15|470.95|468.15|470.95|468.15|470.74|467.94|0
1645597390000|2022-02-23 06:23:10|470.84|468.04|470.95|468.15|470.95|468.15|470.84|468.04|0
1645597400000|2022-02-23 06:23:20|470.84|468.04|471.05|468.25|471.05|468.25|470.84|468.04|0
1645597410000|2022-02-23 06:23:30|471.68|468.88|471.89|469.09|471.89|469.09|471.68|468.88|0
1645597420000|2022-02-23 06:23:40|471.79|468.99|471.79|468.99|471.79|468.99|471.79|468.99|0
1645597430000|2022-02-23 06:23:50|471.68|468.88|471.58|468.78|471.68|468.88|471.58|468.78|0
1645597440000|2022-02-23 06:24:00|471.68|468.88|471.68|468.88|471.68|468.88|471.47|468.67|0
1645597450000|2022-02-23 06:24:10|471.58|468.78|471.05|468.25|471.58|468.78|471.05|468.25|0
1645597460000|2022-02-23 06:24:20|470.84|468.04|471.05|468.25|471.05|468.25|470.84|468.04|0
1645597470000|2022-02-23 06:24:30|471.26|468.46|471.26|468.46|471.26|468.46|471.05|468.25|0
1645597480000|2022-02-23 06:24:40|471.16|468.36|471.26|468.46|471.26|468.46|471.16|468.36|0
1645597490000|2022-02-23 06:24:50|471.47|468.67|471.68|468.88|471.68|468.88|471.47|468.67|0
1645597500000|2022-02-23 06:25:00|471.58|468.78|471.89|469.09|471.89|469.09|471.47|468.67|0
1645597510000|2022-02-23 06:25:10|471.99|469.19|471.89|469.09|472.09|469.29|471.89|469.09|0
1645597520000|2022-02-23 06:25:20|471.68|468.88|471.47|468.67|471.68|468.88|471.47|468.67|0
1645597530000|2022-02-23 06:25:30|471.58|468.78|471.89|469.09|471.89|469.09|471.58|468.78|0
1645597540000|2022-02-23 06:25:40|472.72|469.92|472.09|469.29|472.72|469.92|472.09|469.29|0
1645597550000|2022-02-23 06:25:50|472.3|469.5|471.89|469.09|472.3|469.5|471.89|469.09|0
1645597560000|2022-02-23 06:26:00|471.99|469.19|472.09|469.29|472.09|469.29|471.99|469.19|0
1645597580000|2022-02-23 06:26:20|472.3|469.5|472.72|469.92|472.72|469.92|472.3|469.5|0
1645597590000|2022-02-23 06:26:30|472.62|469.82|472.41|469.61|472.62|469.82|472.41|469.61|0
1645597600000|2022-02-23 06:26:40|472.3|469.5|472.51|469.71|472.51|469.71|472.3|469.5|0
1645597610000|2022-02-23 06:26:50|472.41|469.61|472.3|469.5|472.51|469.71|472.3|469.5|0
1645597620000|2022-02-23 06:27:00|472.09|469.29|472.3|469.5|472.3|469.5|472.09|469.29|0
1645597630000|2022-02-23 06:27:10|472.51|469.71|472.3|469.5|472.51|469.71|472.3|469.5|0
1645597640000|2022-02-23 06:27:20|472.41|469.61|472.51|469.71|472.51|469.71|472.41|469.61|0
1645597650000|2022-02-23 06:27:30|472.83|470.03|472.83|470.03|472.83|470.03|472.83|470.03|0
1645597680000|2022-02-23 06:28:00|472.93|470.13|472.51|469.71|472.93|470.13|472.51|469.71|0
1645597690000|2022-02-23 06:28:10|471.05|468.25|471.05|468.25|471.05|468.25|471.05|468.25|0
1645597700000|2022-02-23 06:28:20|471.26|468.46|471.68|468.88|471.99|469.19|471.26|468.46|0
1645597710000|2022-02-23 06:28:30|471.47|468.67|471.47|468.67|471.68|468.88|471.47|468.67|0
1645597730000|2022-02-23 06:28:50|471.37|468.57|471.47|468.67|471.47|468.67|471.26|468.46|0
1645597740000|2022-02-23 06:29:00|471.58|468.78|471.26|468.46|471.58|468.78|471.26|468.46|0
1645597750000|2022-02-23 06:29:10|471.16|468.36|471.37|468.57|471.37|468.57|471.05|468.25|0
1645597760000|2022-02-23 06:29:20|471.47|468.67|471.16|468.36|471.47|468.67|471.16|468.36|0
1645597770000|2022-02-23 06:29:30|471.26|468.46|471.47|468.67|471.47|468.67|471.05|468.25|0
1645597780000|2022-02-23 06:29:40|471.26|468.46|471.26|468.46|471.26|468.46|471.05|468.25|0
1645597790000|2022-02-23 06:29:50|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1645597800000|2022-02-23 06:30:00|471.26|468.46|471.68|468.88|471.99|469.19|471.26|468.46|0
1645597820000|2022-02-23 06:30:20|471.47|468.67|471.47|468.67|471.47|468.67|471.47|468.67|0
1645597830000|2022-02-23 06:30:30|471.78|468.98|471.68|468.88|471.78|468.98|471.68|468.88|0
1645597840000|2022-02-23 06:30:40|471.58|468.78|471.68|468.88|471.68|468.88|471.47|468.67|0
1645597860000|2022-02-23 06:31:00|471.88|469.08|472.09|469.29|472.09|469.29|471.88|469.08|0
1645597870000|2022-02-23 06:31:10|471.99|469.19|471.99|469.19|471.99|469.19|471.99|469.19|0
1645597880000|2022-02-23 06:31:20|472.09|469.29|472.09|469.29|472.09|469.29|472.09|469.29|0
1645597890000|2022-02-23 06:31:30|472.2|469.4|472.09|469.29|472.2|469.4|472.09|469.29|0
1645597910000|2022-02-23 06:31:50|472.3|469.5|472.72|469.92|472.72|469.92|472.3|469.5|0
1645597930000|2022-02-23 06:32:10|472.93|470.13|472.83|470.03|472.93|470.13|472.72|469.92|0
1645597940000|2022-02-23 06:32:20|472.72|469.92|472.93|470.13|472.93|470.13|472.72|469.92|0
1645597950000|2022-02-23 06:32:30|473.13|470.33|472.62|469.82|473.13|470.33|472.62|469.82|0
1645597960000|2022-02-23 06:32:40|472.72|469.92|472.72|469.92|472.72|469.92|472.72|469.92|0
1645597970000|2022-02-23 06:32:50|472.62|469.82|472.41|469.61|472.62|469.82|472.41|469.61|0
1645597980000|2022-02-23 06:33:00|472.2|469.4|472.3|469.5|472.3|469.5|472.2|469.4|0
1645597990000|2022-02-23 06:33:10|472.41|469.61|472.41|469.61|472.41|469.61|472.41|469.61|0
1645598000000|2022-02-23 06:33:20|472.51|469.71|472.41|469.61|472.51|469.71|472.3|469.5|0
1645598010000|2022-02-23 06:33:30|472.51|469.71|472.72|469.92|472.72|469.92|472.51|469.71|0
1645598020000|2022-02-23 06:33:40|472.62|469.82|472.72|469.92|472.72|469.92|472.62|469.82|0
1645598030000|2022-02-23 06:33:50|473.03|470.23|473.03|470.23|473.03|470.23|473.03|470.23|0
1645598040000|2022-02-23 06:34:00|472.93|470.13|473.13|470.33|473.13|470.33|472.93|470.13|0
1645598060000|2022-02-23 06:34:20|473.34|470.54|473.13|470.33|473.34|470.54|473.13|470.33|0
1645598070000|2022-02-23 06:34:30|473.24|470.44|473.34|470.54|473.55|470.75|473.24|470.44|0
1645598090000|2022-02-23 06:34:50|473.24|470.44|473.34|470.54|473.34|470.54|473.13|470.33|0
1645598110000|2022-02-23 06:35:10|473.13|470.33|473.13|470.33|473.34|470.54|473.13|470.33|0
1645598120000|2022-02-23 06:35:20|472.93|470.13|472.82|470.02|472.93|470.13|472.72|469.92|0
1645598130000|2022-02-23 06:35:30|472.93|470.13|472.82|470.02|472.93|470.13|472.72|469.92|0
1645598140000|2022-02-23 06:35:40|473.03|470.23|472.92|470.12|473.03|470.23|472.82|470.02|0
1645598150000|2022-02-23 06:35:50|472.72|469.92|472.92|470.12|472.92|470.12|472.51|469.71|0
1645598160000|2022-02-23 06:36:00|472.72|469.92|472.92|470.12|472.92|470.12|472.72|469.92|0
1645598170000|2022-02-23 06:36:10|472.72|469.92|473.13|470.33|473.13|470.33|472.72|469.92|0
1645598180000|2022-02-23 06:36:20|472.92|470.12|472.72|469.92|472.92|470.12|472.72|469.92|0
1645598190000|2022-02-23 06:36:30|472.51|469.71|472.62|469.82|472.72|469.92|472.51|469.71|0
1645598200000|2022-02-23 06:36:40|472.72|469.92|472.72|469.92|472.92|470.12|472.72|469.92|0
1645598210000|2022-02-23 06:36:50|472.82|470.02|472.92|470.12|472.92|470.12|472.82|470.02|0
1645598220000|2022-02-23 06:37:00|472.82|470.02|472.3|469.5|472.82|470.02|472.3|469.5|0
1645598230000|2022-02-23 06:37:10|472.41|469.61|472.51|469.71|472.51|469.71|472.41|469.61|0
1645598240000|2022-02-23 06:37:20|472.62|469.82|472.72|469.92|472.72|469.92|472.51|469.71|0
1645598250000|2022-02-23 06:37:30|472.41|469.61|472.51|469.71|472.51|469.71|472.41|469.61|0
1645598260000|2022-02-23 06:37:40|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1645598270000|2022-02-23 06:37:50|472.41|469.61|472.41|469.61|472.41|469.61|472.3|469.5|0
1645598280000|2022-02-23 06:38:00|472.3|469.5|472.09|469.29|472.3|469.5|472.09|469.29|0
1645598290000|2022-02-23 06:38:10|472.3|469.5|472.09|469.29|472.3|469.5|472.09|469.29|0
1645598300000|2022-02-23 06:38:20|471.99|469.19|471.99|469.19|471.99|469.19|471.99|469.19|0
1645598310000|2022-02-23 06:38:30|471.88|469.08|472.3|469.5|472.3|469.5|471.88|469.08|0
1645598320000|2022-02-23 06:38:40|472.51|469.71|472.72|469.92|472.72|469.92|472.51|469.71|0
1645598330000|2022-02-23 06:38:50|472.82|470.02|472.51|469.71|472.82|470.02|472.51|469.71|0
1645598340000|2022-02-23 06:39:00|472.41|469.61|472.2|469.4|472.41|469.61|472.09|469.29|0
1645598350000|2022-02-23 06:39:10|472.3|469.5|471.88|469.08|472.3|469.5|471.88|469.08|0
1645598360000|2022-02-23 06:39:20|471.67|468.87|471.88|469.08|471.88|469.08|471.46|468.66|0
1645598380000|2022-02-23 06:39:40|472.2|469.4|472.09|469.29|472.2|469.4|472.09|469.29|0
1645598390000|2022-02-23 06:39:50|472.3|469.5|472.41|469.61|472.41|469.61|472.3|469.5|0
1645598400000|2022-02-23 06:40:00|472.3|469.5|472.41|469.61|472.51|469.71|472.3|469.5|0
1645598410000|2022-02-23 06:40:10|472.71|469.91|472.92|470.12|472.92|470.12|472.71|469.91|0
1645598420000|2022-02-23 06:40:20|472.82|470.02|472.82|470.02|472.82|470.02|472.71|469.91|0
1645598430000|2022-02-23 06:40:30|472.61|469.81|472.71|469.91|472.71|469.91|472.61|469.81|0
1645598440000|2022-02-23 06:40:40|472.61|469.81|472.61|469.81|472.61|469.81|472.61|469.81|0
1645598450000|2022-02-23 06:40:50|472.51|469.71|472.82|470.02|472.92|470.12|472.51|469.71|0
1645598460000|2022-02-23 06:41:00|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1645598470000|2022-02-23 06:41:10|472.71|469.91|472.71|469.91|472.71|469.91|472.71|469.91|0
1645598490000|2022-02-23 06:41:30|472.92|470.12|473.03|470.23|473.13|470.33|472.92|470.12|0
1645598500000|2022-02-23 06:41:40|473.13|470.33|472.71|469.91|473.13|470.33|472.71|469.91|0
1645598510000|2022-02-23 06:41:50|472.82|470.02|472.71|469.91|472.82|470.02|472.71|469.91|0
1645598520000|2022-02-23 06:42:00|472.51|469.71|472.71|469.91|472.71|469.91|472.51|469.71|0
1645598530000|2022-02-23 06:42:10|472.92|470.12|472.71|469.91|472.92|470.12|472.71|469.91|0
1645598540000|2022-02-23 06:42:20|472.82|470.02|472.92|470.12|472.92|470.12|472.82|470.02|0
1645598550000|2022-02-23 06:42:30|472.71|469.91|472.61|469.81|472.71|469.91|472.61|469.81|0
1645598560000|2022-02-23 06:42:40|472.51|469.71|472.71|469.91|472.71|469.91|472.51|469.71|0
1645598580000|2022-02-23 06:43:00|472.82|470.02|472.92|470.12|472.92|470.12|472.82|470.02|0
1645598600000|2022-02-23 06:43:20|473.03|470.23|473.03|470.23|473.03|470.23|473.03|470.23|0
1645598610000|2022-02-23 06:43:30|473.13|470.33|473.13|470.33|473.13|470.33|473.13|470.33|0
1645598620000|2022-02-23 06:43:40|473.34|470.54|473.55|470.75|473.55|470.75|473.34|470.54|0
1645598630000|2022-02-23 06:43:50|473.34|470.54|473.24|470.44|473.45|470.65|473.24|470.44|0
1645598640000|2022-02-23 06:44:00|473.34|470.54|472.92|470.12|473.34|470.54|472.92|470.12|0
1645598650000|2022-02-23 06:44:10|473.03|470.23|473.34|470.54|473.34|470.54|473.03|470.23|0
1645598660000|2022-02-23 06:44:20|473.24|470.44|473.13|470.33|473.34|470.54|473.13|470.33|0
1645598670000|2022-02-23 06:44:30|473.24|470.44|473.13|470.33|473.34|470.54|473.13|470.33|0
1645598680000|2022-02-23 06:44:40|473.24|470.44|473.13|470.33|473.24|470.44|473.13|470.33|0
1645598700000|2022-02-23 06:45:00|472.92|470.12|472.92|470.12|473.13|470.33|472.92|470.12|0
1645598710000|2022-02-23 06:45:10|472.71|469.91|472.82|470.02|472.82|470.02|472.71|469.91|0
1645598720000|2022-02-23 06:45:20|472.71|469.91|472.5|469.7|472.71|469.91|472.5|469.7|0
1645598740000|2022-02-23 06:45:40|472.4|469.6|472.4|469.6|472.4|469.6|472.4|469.6|0
1645598750000|2022-02-23 06:45:50|472.5|469.7|472.82|470.02|472.82|470.02|472.5|469.7|0
1645598760000|2022-02-23 06:46:00|472.92|470.12|473.03|470.23|473.03|470.23|472.82|470.02|0
1645598770000|2022-02-23 06:46:10|472.92|470.12|472.92|470.12|472.92|470.12|472.92|470.12|0
1645598780000|2022-02-23 06:46:20|473.03|470.23|473.13|470.33|473.13|470.33|472.92|470.12|0
1645598790000|2022-02-23 06:46:30|473.03|470.23|473.03|470.23|473.03|470.23|473.03|470.23|0
1645598800000|2022-02-23 06:46:40|472.92|470.12|472.92|470.12|472.92|470.12|472.71|469.91|0
1645598810000|2022-02-23 06:46:50|472.71|469.91|472.61|469.81|473.03|470.23|472.61|469.81|0
1645598820000|2022-02-23 06:47:00|472.71|469.91|472.92|470.12|472.92|470.12|472.71|469.91|0
1645598830000|2022-02-23 06:47:10|473.03|470.23|472.4|469.6|473.03|470.23|472.4|469.6|0
1645598840000|2022-02-23 06:47:20|472.3|469.5|472.4|469.6|472.4|469.6|472.3|469.5|0
1645598850000|2022-02-23 06:47:30|472.3|469.5|472.4|469.6|472.4|469.6|472.3|469.5|0
1645598860000|2022-02-23 06:47:40|472.3|469.5|472.4|469.6|472.4|469.6|472.3|469.5|0
1645598880000|2022-02-23 06:48:00|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1645598950000|2022-02-23 06:49:10|472.29|469.49|472.29|469.49|472.29|469.49|472.29|469.49|0
1645598960000|2022-02-23 06:49:20|471.57|468.77|471.88|469.08|471.88|469.08|471.57|468.77|0
1645598970000|2022-02-23 06:49:30|471.99|469.19|471.99|469.19|471.99|469.19|471.99|469.19|0
1645598980000|2022-02-23 06:49:40|471.88|469.08|471.15|468.35|471.88|469.08|471.15|468.35|0
1645598990000|2022-02-23 06:49:50|471.04|468.24|470.53|467.73|471.04|468.24|470.53|467.73|0
1645599000000|2022-02-23 06:50:00|470.42|467.62|470.63|467.83|470.63|467.83|470.32|467.52|0
1645599010000|2022-02-23 06:50:10|470.84|468.04|470.53|467.73|470.84|468.04|470.53|467.73|0
1645599020000|2022-02-23 06:50:20|470.63|467.83|470.42|467.62|470.63|467.83|470.42|467.62|0
1645599030000|2022-02-23 06:50:30|470.21|467.41|470|467.2|470.21|467.41|470|467.2|0
1645599040000|2022-02-23 06:50:40|470.11|467.31|470.11|467.31|470.11|467.31|470|467.2|0
1645599050000|2022-02-23 06:50:50|470|467.2|470|467.2|470|467.2|470|467.2|0
1645599060000|2022-02-23 06:51:00|470.11|467.31|469.79|466.99|470.21|467.41|469.79|466.99|0
1645599070000|2022-02-23 06:51:10|470|467.2|469.38|466.58|470|467.2|469.38|466.58|0
1645599080000|2022-02-23 06:51:20|469.49|466.69|469.07|466.27|469.49|466.69|469.07|466.27|0
1645599090000|2022-02-23 06:51:30|469.17|466.37|469.59|466.79|469.59|466.79|469.17|466.37|0
1645599100000|2022-02-23 06:51:40|469.79|466.99|470.21|467.41|470.21|467.41|469.79|466.99|0
1645599110000|2022-02-23 06:51:50|470|467.2|470|467.2|470|467.2|470|467.2|0
1645599120000|2022-02-23 06:52:00|470.21|467.41|470.21|467.41|470.21|467.41|470.11|467.31|0
1645599130000|2022-02-23 06:52:10|470.42|467.62|470.42|467.62|470.42|467.62|470.32|467.52|0
1645599140000|2022-02-23 06:52:20|470.32|467.52|470.21|467.41|470.42|467.62|470.21|467.41|0
1645599150000|2022-02-23 06:52:30|470.32|467.52|469.49|466.69|470.32|467.52|469.49|466.69|0
1645599160000|2022-02-23 06:52:40|469.9|467.1|469.59|466.79|469.9|467.1|469.59|466.79|0
1645599170000|2022-02-23 06:52:50|469.69|466.89|470|467.2|470|467.2|469.69|466.89|0
1645599180000|2022-02-23 06:53:00|469.79|466.99|469.79|466.99|469.9|467.1|469.79|466.99|0
1645599190000|2022-02-23 06:53:10|469.59|466.79|469.79|466.99|469.79|466.99|469.59|466.79|0
1645599200000|2022-02-23 06:53:20|470|467.2|469.79|466.99|470|467.2|469.79|466.99|0
1645599210000|2022-02-23 06:53:30|470|467.2|470.21|467.41|470.21|467.41|470|467.2|0
1645599220000|2022-02-23 06:53:40|470|467.2|469.79|466.99|470|467.2|469.79|466.99|0
1645599230000|2022-02-23 06:53:50|469.9|467.1|470.32|467.52|470.42|467.62|469.9|467.1|0
1645599240000|2022-02-23 06:54:00|470|467.2|470.42|467.62|470.42|467.62|470|467.2|0
1645599250000|2022-02-23 06:54:10|470.63|467.83|470.63|467.83|470.83|468.03|470.63|467.83|0
1645599260000|2022-02-23 06:54:20|470.53|467.73|470.63|467.83|470.63|467.83|470.53|467.73|0
1645599270000|2022-02-23 06:54:30|470.53|467.73|470.21|467.41|470.53|467.73|470.11|467.31|0
1645599280000|2022-02-23 06:54:40|470|467.2|470.32|467.52|470.32|467.52|470|467.2|0
1645599290000|2022-02-23 06:54:50|470.21|467.41|470.21|467.41|470.32|467.52|470.21|467.41|0
1645599300000|2022-02-23 06:55:00|470|467.2|470.11|467.31|470.11|467.31|470|467.2|0
1645599310000|2022-02-23 06:55:10|470.21|467.41|469.9|467.1|470.21|467.41|469.9|467.1|0
1645599320000|2022-02-23 06:55:20|470|467.2|469.9|467.1|470|467.2|469.9|467.1|0
1645599330000|2022-02-23 06:55:30|469.79|466.99|472.29|469.49|472.29|469.49|469.79|466.99|0
1645599340000|2022-02-23 06:55:40|472.08|469.28|471.88|469.08|472.08|469.28|471.88|469.08|0
1645599350000|2022-02-23 06:55:50|471.57|468.77|471.88|469.08|471.88|469.08|471.46|468.66|0
1645599360000|2022-02-23 06:56:00|471.46|468.66|471.25|468.45|471.46|468.66|471.25|468.45|0
1645599370000|2022-02-23 06:56:10|472.08|469.28|471.88|469.08|472.08|469.28|471.88|469.08|0
1645599380000|2022-02-23 06:56:20|471.98|469.18|472.4|469.6|472.4|469.6|471.98|469.18|0
1645599390000|2022-02-23 06:56:30|472.5|469.7|472.71|469.91|472.71|469.91|472.4|469.6|0
1645599400000|2022-02-23 06:56:40|472.92|470.12|473.13|470.33|473.13|470.33|472.92|470.12|0
1645599410000|2022-02-23 06:56:50|473.24|470.44|473.44|470.64|473.54|470.74|473.24|470.44|0
1645599420000|2022-02-23 06:57:00|473.75|470.95|473.13|470.33|473.75|470.95|472.71|469.91|0
1645599430000|2022-02-23 06:57:10|473.24|470.44|473.13|470.33|473.34|470.54|473.13|470.33|0
1645599440000|2022-02-23 06:57:20|473.34|470.54|473.54|470.74|473.54|470.74|473.34|470.54|0
1645599450000|2022-02-23 06:57:30|473.75|470.95|474.59|471.79|474.59|471.79|473.75|470.95|0
1645599460000|2022-02-23 06:57:40|474.38|471.58|474.59|471.79|474.59|471.79|474.38|471.58|0
1645599470000|2022-02-23 06:57:50|474.8|472|474.38|471.58|474.8|472|474.38|471.58|0
1645599480000|2022-02-23 06:58:00|474.8|472|474.38|471.58|474.8|472|474.38|471.58|0
1645599490000|2022-02-23 06:58:10|474.59|471.79|474.8|472|475.01|472.21|474.59|471.79|0
1645599500000|2022-02-23 06:58:20|474.91|472.11|474.8|472|474.91|472.11|474.8|472|0
1645599510000|2022-02-23 06:58:30|475.01|472.21|474.8|472|475.01|472.21|474.8|472|0
1645599520000|2022-02-23 06:58:40|474.59|471.79|474.38|471.58|474.59|471.79|474.38|471.58|0
1645599530000|2022-02-23 06:58:50|474.49|471.69|474.59|471.79|474.59|471.79|474.28|471.48|0
1645599540000|2022-02-23 06:59:00|474.7|471.9|474.59|471.79|474.7|471.9|474.59|471.79|0
1645599560000|2022-02-23 06:59:20|474.8|472|474.7|471.9|474.8|472|474.38|471.58|0
1645599570000|2022-02-23 06:59:30|474.8|472|474.8|472|474.8|472|474.8|472|0
1645599580000|2022-02-23 06:59:40|474.59|471.79|474.49|471.69|474.59|471.79|474.38|471.58|0
1645599590000|2022-02-23 06:59:50|474.59|471.79|474.8|472|474.8|472|474.59|471.79|0
1645599600000|2022-02-23 07:00:00|475.21|472.41|475.32|472.52|475.42|472.62|475.21|472.41|0
1645599610000|2022-02-23 07:00:10|475.63|472.83|474.8|472|475.63|472.83|474.8|472|0
1645599620000|2022-02-23 07:00:20|474.17|471.37|474.38|471.58|474.38|471.58|474.17|471.37|0
1645599630000|2022-02-23 07:00:30|474.91|472.11|475.01|472.21|475.01|472.21|474.8|472|0
1645599640000|2022-02-23 07:00:40|474.8|472|474.8|472|474.8|472|474.8|472|0
1645599650000|2022-02-23 07:00:50|474.38|471.58|473.96|471.16|474.38|471.58|473.96|471.16|0
1645599660000|2022-02-23 07:01:00|474.17|471.37|474.38|471.58|474.38|471.58|474.17|471.37|0
1645599670000|2022-02-23 07:01:10|474.17|471.37|474.17|471.37|474.17|471.37|474.17|471.37|0
1645599680000|2022-02-23 07:01:20|473.96|471.16|473.96|471.16|474.17|471.37|473.96|471.16|0
1645599690000|2022-02-23 07:01:30|473.75|470.95|473.96|471.16|473.96|471.16|473.75|470.95|0
1645599700000|2022-02-23 07:01:40|473.75|470.95|473.75|470.95|473.75|470.95|473.75|470.95|0
1645599710000|2022-02-23 07:01:50|474.07|471.27|473.75|470.95|474.07|471.27|473.75|470.95|0
1645599720000|2022-02-23 07:02:00|473.96|471.16|474.28|471.48|474.28|471.48|473.96|471.16|0
1645599730000|2022-02-23 07:02:10|474.49|471.69|474.28|471.48|474.49|471.69|474.28|471.48|0
1645599740000|2022-02-23 07:02:20|474.17|471.37|473.54|470.74|474.17|471.37|473.54|470.74|0
1645599750000|2022-02-23 07:02:30|473.75|470.95|473.54|470.74|473.75|470.95|473.54|470.74|0
1645599760000|2022-02-23 07:02:40|473.65|470.85|474.28|471.48|474.49|471.69|473.65|470.85|0
1645599770000|2022-02-23 07:02:50|474.59|471.79|474.49|471.69|474.59|471.79|474.49|471.69|0
1645599780000|2022-02-23 07:03:00|474.59|471.79|475.21|472.41|475.32|472.52|474.49|471.69|0
1645599790000|2022-02-23 07:03:10|475|472.2|475.11|472.31|475.21|472.41|475|472.2|0
1645599800000|2022-02-23 07:03:20|475.21|472.41|475.21|472.41|475.32|472.52|475.21|472.41|0
1645599810000|2022-02-23 07:03:30|475.32|472.52|476.26|473.46|476.26|473.46|475.32|472.52|0
1645599820000|2022-02-23 07:03:40|476.89|474.09|476.47|473.67|476.89|474.09|476.47|473.67|0
1645599830000|2022-02-23 07:03:50|476.89|474.09|477.1|474.3|477.31|474.51|476.89|474.09|0
1645599840000|2022-02-23 07:04:00|477.52|474.72|477.93|475.13|477.93|475.13|477.21|474.41|0
1645599850000|2022-02-23 07:04:10|478.14|475.34|477.31|474.51|478.14|475.34|477.31|474.51|0
1645599860000|2022-02-23 07:04:20|477.73|474.93|477.1|474.3|477.73|474.93|477.1|474.3|0
1645599870000|2022-02-23 07:04:30|476.89|474.09|477.1|474.3|477.1|474.3|476.89|474.09|0
1645599880000|2022-02-23 07:04:40|477.62|474.82|477.93|475.13|477.93|475.13|477.31|474.51|0
1645599890000|2022-02-23 07:04:50|477.72|474.92|478.14|475.34|478.14|475.34|477.72|474.92|0
1645599900000|2022-02-23 07:05:00|477.83|475.03|477.62|474.82|477.83|475.03|477.52|474.72|0
1645599910000|2022-02-23 07:05:10|477.72|474.92|476.89|474.09|477.72|474.92|476.89|474.09|0
1645599920000|2022-02-23 07:05:20|477.1|474.3|477.1|474.3|477.21|474.41|477.1|474.3|0
1645599930000|2022-02-23 07:05:30|477.21|474.41|477.21|474.41|477.21|474.41|477.21|474.41|0
1645599940000|2022-02-23 07:05:40|477.31|474.51|477.31|474.51|477.31|474.51|477.1|474.3|0
1645599950000|2022-02-23 07:05:50|477|474.2|477.83|475.03|477.83|475.03|477|474.2|0
1645599960000|2022-02-23 07:06:00|477.93|475.13|478.14|475.34|478.14|475.34|477.72|474.92|0
1645599970000|2022-02-23 07:06:10|478.35|475.55|478.56|475.76|478.56|475.76|478.35|475.55|0
1645599980000|2022-02-23 07:06:20|478.77|475.97|478.35|475.55|478.77|475.97|478.35|475.55|0
1645599990000|2022-02-23 07:06:30|478.14|475.34|477.83|475.03|478.14|475.34|477.83|475.03|0
1645600000000|2022-02-23 07:06:40|477.93|475.13|477|474.2|477.93|475.13|476.89|474.09|0
1645600010000|2022-02-23 07:06:50|477.1|474.3|477|474.2|477.1|474.3|477|474.2|0
1645600020000|2022-02-23 07:07:00|477.1|474.3|476.58|473.78|477.1|474.3|476.37|473.57|0
1645600030000|2022-02-23 07:07:10|476.68|473.88|476.68|473.88|476.79|473.99|476.47|473.67|0
1645600040000|2022-02-23 07:07:20|476.89|474.09|476.89|474.09|476.89|474.09|476.89|474.09|0
1645600050000|2022-02-23 07:07:30|477.1|474.3|476.79|473.99|477.1|474.3|476.79|473.99|0
1645600060000|2022-02-23 07:07:40|476.47|473.67|476.47|473.67|476.68|473.88|476.47|473.67|0
1645600070000|2022-02-23 07:07:50|476.37|473.57|476.47|473.67|476.47|473.67|476.37|473.57|0
1645600080000|2022-02-23 07:08:00|476.68|473.88|476.05|473.25|476.68|473.88|476.05|473.25|0
1645600090000|2022-02-23 07:08:10|476.26|473.46|476.47|473.67|476.47|473.67|476.16|473.36|0
1645600100000|2022-02-23 07:08:20|476.68|473.88|476.89|474.09|476.89|474.09|476.68|473.88|0
1645600110000|2022-02-23 07:08:30|477.1|474.3|476.68|473.88|477.1|474.3|476.68|473.88|0
1645600120000|2022-02-23 07:08:40|476.47|473.67|476.89|474.09|476.89|474.09|476.47|473.67|0
1645600130000|2022-02-23 07:08:50|476.68|473.88|476.89|474.09|476.89|474.09|476.68|473.88|0
1645600140000|2022-02-23 07:09:00|477.1|474.3|476.37|473.57|477.1|474.3|476.37|473.57|0
1645600150000|2022-02-23 07:09:10|476.26|473.46|476.37|473.57|476.47|473.67|476.26|473.46|0
1645600160000|2022-02-23 07:09:20|476.47|473.67|475.63|472.83|476.47|473.67|475.63|472.83|0
1645600170000|2022-02-23 07:09:30|475.74|472.94|475.42|472.62|475.74|472.94|475.42|472.62|0
1645600180000|2022-02-23 07:09:40|475.63|472.83|475.42|472.62|475.63|472.83|475.42|472.62|0
1645600190000|2022-02-23 07:09:50|475.21|472.41|475.11|472.31|475.21|472.41|474.9|472.1|0
1645600200000|2022-02-23 07:10:00|475|472.2|475.42|472.62|475.42|472.62|475|472.2|0
1645600210000|2022-02-23 07:10:10|475.74|472.94|475.74|472.94|475.74|472.94|475.53|472.73|0
1645600220000|2022-02-23 07:10:20|475.63|472.83|475.42|472.62|475.63|472.83|475|472.2|0
1645600230000|2022-02-23 07:10:30|475.32|472.52|475.74|472.94|475.74|472.94|475.21|472.41|0
1645600240000|2022-02-23 07:10:40|475.53|472.73|475.53|472.73|475.53|472.73|475.42|472.62|0
1645600250000|2022-02-23 07:10:50|475.42|472.62|475.32|472.52|475.42|472.62|475.32|472.52|0
1645600260000|2022-02-23 07:11:00|475|472.2|474.58|471.78|475.63|472.83|474.58|471.78|0
1645600270000|2022-02-23 07:11:10|474.9|472.1|474.58|471.78|474.9|472.1|474.17|471.37|0
1645600280000|2022-02-23 07:11:20|474.28|471.48|474.58|471.78|474.58|471.78|474.28|471.48|0
1645600290000|2022-02-23 07:11:30|474.69|471.89|474.38|471.58|474.69|471.89|474.38|471.58|0
1645600300000|2022-02-23 07:11:40|474.48|471.68|474.58|471.78|474.58|471.78|474.48|471.68|0
1645600310000|2022-02-23 07:11:50|473.12|470.32|472.71|469.91|473.12|470.32|472.61|469.81|0
1645600320000|2022-02-23 07:12:00|472.6|469.8|472.91|470.11|472.91|470.11|472.6|469.8|0
1645600330000|2022-02-23 07:12:10|473.02|470.22|473.23|470.43|473.23|470.43|473.02|470.22|0
1645600340000|2022-02-23 07:12:20|473.44|470.64|474.58|471.78|474.58|471.78|473.44|470.64|0
1645600350000|2022-02-23 07:12:30|474.48|471.68|474.38|471.58|474.48|471.68|474.38|471.58|0
1645600360000|2022-02-23 07:12:40|474.58|471.78|474.17|471.37|474.58|471.78|473.96|471.16|0
1645600370000|2022-02-23 07:12:50|473.96|471.16|474.07|471.27|474.07|471.27|473.96|471.16|0
1645600380000|2022-02-23 07:13:00|473.75|470.95|473.54|470.74|473.96|471.16|473.54|470.74|0
1645600390000|2022-02-23 07:13:10|473.75|470.95|473.75|470.95|473.75|470.95|473.65|470.85|0
1645600400000|2022-02-23 07:13:20|473.65|470.85|473.54|470.74|473.75|470.95|473.54|470.74|0
1645600410000|2022-02-23 07:13:30|473.44|470.64|473.86|471.06|473.96|471.16|473.44|470.64|0
1645600420000|2022-02-23 07:13:40|473.96|471.16|473.96|471.16|474.07|471.27|473.96|471.16|0
1645600430000|2022-02-23 07:13:50|474.27|471.47|474.37|471.57|474.37|471.57|474.17|471.37|0
1645600440000|2022-02-23 07:14:00|474.58|471.78|474.79|471.99|474.9|472.1|474.58|471.78|0
1645600450000|2022-02-23 07:14:10|474.9|472.1|475|472.2|475|472.2|474.79|471.99|0
1645600460000|2022-02-23 07:14:20|475.11|472.31|474.79|471.99|475.11|472.31|474.69|471.89|0
1645600470000|2022-02-23 07:14:30|475|472.2|475.11|472.31|475.11|472.31|475|472.2|0
1645600480000|2022-02-23 07:14:40|475.21|472.41|474.79|471.99|475.21|472.41|474.79|471.99|0
1645600490000|2022-02-23 07:14:50|475|472.2|475.11|472.31|475.11|472.31|475|472.2|0
1645600500000|2022-02-23 07:15:00|475.21|472.41|475.53|472.73|475.63|472.83|475.21|472.41|0
1645600510000|2022-02-23 07:15:10|475.42|472.62|475.63|472.83|475.63|472.83|475.42|472.62|0
1645600520000|2022-02-23 07:15:20|475.53|472.73|475.32|472.52|475.53|472.73|475.21|472.41|0
1645600530000|2022-02-23 07:15:30|475.42|472.62|475.63|472.83|475.63|472.83|475.42|472.62|0
1645600540000|2022-02-23 07:15:40|475.32|472.52|475.21|472.41|475.53|472.73|475.21|472.41|0
1645600550000|2022-02-23 07:15:50|475.32|472.52|475|472.2|475.32|472.52|475|472.2|0
1645600560000|2022-02-23 07:16:00|475.21|472.41|474.17|471.37|475.21|472.41|474.17|471.37|0
1645600570000|2022-02-23 07:16:10|473.96|471.16|473.65|470.85|473.96|471.16|473.65|470.85|0
1645600580000|2022-02-23 07:16:20|473.33|470.53|473.12|470.32|473.33|470.53|473.12|470.32|0
1645600590000|2022-02-23 07:16:30|473.23|470.43|473.96|471.16|473.96|471.16|473.23|470.43|0
1645600600000|2022-02-23 07:16:40|473.86|471.06|473.75|470.95|473.96|471.16|473.75|470.95|0
1645600610000|2022-02-23 07:16:50|473.96|471.16|473.96|471.16|473.96|471.16|473.75|470.95|0
1645600620000|2022-02-23 07:17:00|473.75|470.95|473.33|470.53|473.75|470.95|473.23|470.43|0
1645600630000|2022-02-23 07:17:10|473.54|470.74|473.54|470.74|473.54|470.74|473.54|470.74|0
1645600640000|2022-02-23 07:17:20|474.27|471.47|474.69|471.89|474.69|471.89|474.27|471.47|0
1645600650000|2022-02-23 07:17:30|474.48|471.68|475|472.2|475|472.2|474.48|471.68|0
1645600660000|2022-02-23 07:17:40|475.21|472.41|475.21|472.41|475.21|472.41|475|472.2|0
1645600670000|2022-02-23 07:17:50|475.42|472.62|476.05|473.25|476.05|473.25|475.42|472.62|0
1645600680000|2022-02-23 07:18:00|475.84|473.04|476.36|473.56|476.46|473.66|475.84|473.04|0
1645600690000|2022-02-23 07:18:10|476.05|473.25|476.15|473.35|476.15|473.35|476.05|473.25|0
1645600700000|2022-02-23 07:18:20|476.05|473.25|476.26|473.46|476.26|473.46|476.05|473.25|0
1645600710000|2022-02-23 07:18:30|476.15|473.35|476.15|473.35|476.26|473.46|476.15|473.35|0
1645600720000|2022-02-23 07:18:40|476.05|473.25|475.74|472.94|476.05|473.25|475.53|472.73|0
1645600730000|2022-02-23 07:18:50|475.84|473.04|474.9|472.1|475.84|473.04|474.79|471.99|0
1645600740000|2022-02-23 07:19:00|474.79|471.99|474.48|471.68|474.79|471.99|474.37|471.57|0
1645600750000|2022-02-23 07:19:10|474.58|471.78|475|472.2|475.11|472.31|474.58|471.78|0
1645600760000|2022-02-23 07:19:20|474.58|471.78|475|472.2|475|472.2|474.58|471.78|0
1645600770000|2022-02-23 07:19:30|474.9|472.1|474.58|471.78|475|472.2|474.58|471.78|0
1645600780000|2022-02-23 07:19:40|474.37|471.57|474.58|471.78|474.58|471.78|474.37|471.57|0
1645600790000|2022-02-23 07:19:50|474.37|471.57|474.37|471.57|474.37|471.57|474.37|471.57|0
1645600800000|2022-02-23 07:20:00|474.79|471.99|475.11|472.31|475.21|472.41|474.79|471.99|0
1645600810000|2022-02-23 07:20:10|475.21|472.41|475.21|472.41|475.42|472.62|475.21|472.41|0
1645600820000|2022-02-23 07:20:20|475.63|472.83|475.84|473.04|475.84|473.04|475.42|472.62|0
1645600830000|2022-02-23 07:20:30|475.74|472.94|475.63|472.83|476.05|473.25|475.63|472.83|0
1645600840000|2022-02-23 07:20:40|475.42|472.62|475.21|472.41|475.42|472.62|475.11|472.31|0
1645600850000|2022-02-23 07:20:50|475|472.2|475.21|472.41|475.21|472.41|475|472.2|0
1645600860000|2022-02-23 07:21:00|475.42|472.62|475.63|472.83|475.63|472.83|475.42|472.62|0
1645600870000|2022-02-23 07:21:10|475.94|473.14|475.84|473.04|475.94|473.14|475.84|473.04|0
1645600880000|2022-02-23 07:21:20|476.04|473.24|475.84|473.04|476.04|473.24|475.84|473.04|0
1645600890000|2022-02-23 07:21:30|475.63|472.83|475.84|473.04|475.84|473.04|475.63|472.83|0
1645600900000|2022-02-23 07:21:40|475.63|472.83|475.84|473.04|475.84|473.04|475.63|472.83|0
1645600910000|2022-02-23 07:21:50|476.04|473.24|476.04|473.24|476.04|473.24|476.04|473.24|0
1645600920000|2022-02-23 07:22:00|475.94|473.14|476.04|473.24|476.04|473.24|475.94|473.14|0
1645600930000|2022-02-23 07:22:10|475.84|473.04|475.84|473.04|475.84|473.04|475.84|473.04|0
1645600940000|2022-02-23 07:22:20|475.63|472.83|475.84|473.04|475.84|473.04|475.63|472.83|0
1645600950000|2022-02-23 07:22:30|475.94|473.14|476.15|473.35|476.36|473.56|475.94|473.14|0
1645600960000|2022-02-23 07:22:40|476.04|473.24|475.84|473.04|476.04|473.24|475.84|473.04|0
1645600970000|2022-02-23 07:22:50|475.63|472.83|475.73|472.93|475.73|472.93|475.42|472.62|0
1645600980000|2022-02-23 07:23:00|475.84|473.04|475.84|473.04|475.94|473.14|475.84|473.04|0
1645600990000|2022-02-23 07:23:10|475.94|473.14|475.84|473.04|475.94|473.14|475.84|473.04|0
1645601000000|2022-02-23 07:23:20|475.63|472.83|475.63|472.83|475.63|472.83|475.63|472.83|0
1645601010000|2022-02-23 07:23:30|475.42|472.62|475.42|472.62|475.63|472.83|475.42|472.62|0
1645601020000|2022-02-23 07:23:40|475.21|472.41|475.32|472.52|475.42|472.62|475.21|472.41|0
1645601030000|2022-02-23 07:23:50|475.21|472.41|475.21|472.41|475.21|472.41|475|472.2|0
1645601040000|2022-02-23 07:24:00|475|472.2|475|472.2|475.11|472.31|475|472.2|0
1645601050000|2022-02-23 07:24:10|475.21|472.41|475.42|472.62|475.42|472.62|475.21|472.41|0
1645601060000|2022-02-23 07:24:20|475.21|472.41|475.21|472.41|475.21|472.41|475.21|472.41|0
1645601070000|2022-02-23 07:24:30|475|472.2|474.79|471.99|475|472.2|474.79|471.99|0
1645601080000|2022-02-23 07:24:40|475|472.2|475|472.2|475|472.2|475|472.2|0
1645601090000|2022-02-23 07:24:50|475.11|472.31|475|472.2|475.11|472.31|475|472.2|0
1645601100000|2022-02-23 07:25:00|474.9|472.1|474.69|471.89|474.9|472.1|474.69|471.89|0
1645601110000|2022-02-23 07:25:10|474.37|471.57|473.54|470.74|474.37|471.57|473.54|470.74|0
1645601120000|2022-02-23 07:25:20|473.74|470.94|473.44|470.64|473.74|470.94|473.33|470.53|0
1645601130000|2022-02-23 07:25:30|473.12|470.32|473.12|470.32|473.44|470.64|473.12|470.32|0
1645601140000|2022-02-23 07:25:40|472.7|469.9|472.28|469.48|472.7|469.9|472.08|469.28|0
1645601150000|2022-02-23 07:25:50|471.87|469.07|472.81|470.01|472.81|470.01|471.87|469.07|0
1645601160000|2022-02-23 07:26:00|472.28|469.48|472.7|469.9|472.7|469.9|472.18|469.38|0
1645601170000|2022-02-23 07:26:10|472.49|469.69|472.39|469.59|472.49|469.69|472.39|469.59|0
1645601180000|2022-02-23 07:26:20|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1645601190000|2022-02-23 07:26:30|472.81|470.01|472.7|469.9|472.81|470.01|472.7|469.9|0
1645601200000|2022-02-23 07:26:40|471.35|468.55|471.77|468.97|471.77|468.97|471.24|468.44|0
1645601210000|2022-02-23 07:26:50|471.87|469.07|471.66|468.86|471.87|469.07|471.66|468.86|0
1645601220000|2022-02-23 07:27:00|471.87|469.07|472.07|469.27|472.07|469.27|471.87|469.07|0
1645601230000|2022-02-23 07:27:10|471.87|469.07|471.45|468.65|471.87|469.07|471.24|468.44|0
1645601240000|2022-02-23 07:27:20|471.87|469.07|471.77|468.97|471.87|469.07|471.66|468.86|0
1645601250000|2022-02-23 07:27:30|471.66|468.86|471.66|468.86|471.66|468.86|471.45|468.65|0
1645601260000|2022-02-23 07:27:40|471.45|468.65|471.45|468.65|471.45|468.65|471.45|468.65|0
1645601270000|2022-02-23 07:27:50|471.35|468.55|471.14|468.34|471.35|468.55|471.14|468.34|0
1645601280000|2022-02-23 07:28:00|472.07|469.27|471.87|469.07|472.07|469.27|471.87|469.07|0
1645601290000|2022-02-23 07:28:10|471.66|468.86|471.87|469.07|471.87|469.07|471.35|468.55|0
1645601300000|2022-02-23 07:28:20|472.07|469.27|472.28|469.48|472.28|469.48|472.07|469.27|0
1645601310000|2022-02-23 07:28:30|472.07|469.27|471.87|469.07|472.07|469.27|471.87|469.07|0
1645601320000|2022-02-23 07:28:40|472.28|469.48|472.91|470.11|472.91|470.11|472.28|469.48|0
1645601330000|2022-02-23 07:28:50|472.7|469.9|472.81|470.01|472.91|470.11|472.7|469.9|0
1645601340000|2022-02-23 07:29:00|472.91|470.11|472.91|470.11|473.02|470.22|472.91|470.11|0
1645601350000|2022-02-23 07:29:10|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1645601360000|2022-02-23 07:29:20|473.12|470.32|472.91|470.11|473.12|470.32|472.91|470.11|0
1645601370000|2022-02-23 07:29:30|473.12|470.32|473.12|470.32|473.12|470.32|473.12|470.32|0
1645601390000|2022-02-23 07:29:50|473.33|470.53|473.33|470.53|473.33|470.53|473.33|470.53|0
1645601400000|2022-02-23 07:30:00|473.12|470.32|473.12|470.32|473.12|470.32|473.12|470.32|0
1645601410000|2022-02-23 07:30:10|473.33|470.53|472.49|469.69|473.33|470.53|472.49|469.69|0
1645601420000|2022-02-23 07:30:20|472.28|469.48|472.28|469.48|472.28|469.48|472.07|469.27|0
1645601430000|2022-02-23 07:30:30|472.7|469.9|472.7|469.9|472.7|469.9|472.7|469.9|0
1645601440000|2022-02-23 07:30:40|472.49|469.69|472.6|469.8|472.6|469.8|472.49|469.69|0
1645601450000|2022-02-23 07:30:50|472.28|469.48|472.28|469.48|472.28|469.48|472.28|469.48|0
1645601460000|2022-02-23 07:31:00|471.66|468.86|471.66|468.86|471.66|468.86|471.66|468.86|0
1645601470000|2022-02-23 07:31:10|471.56|468.76|471.45|468.65|471.56|468.76|471.45|468.65|0
1645601480000|2022-02-23 07:31:20|470.93|468.13|471.03|468.23|471.14|468.34|470.93|468.13|0
1645601490000|2022-02-23 07:31:30|470.61|467.81|470.72|467.92|470.72|467.92|470.61|467.81|0
1645601500000|2022-02-23 07:31:40|470.61|467.81|470.41|467.61|470.61|467.81|470.41|467.61|0
1645601510000|2022-02-23 07:31:50|470.1|467.3|469.99|467.19|470.1|467.3|469.57|466.77|0
1645601520000|2022-02-23 07:32:00|470.2|467.4|470.41|467.61|470.61|467.81|470.2|467.4|0
1645601530000|2022-02-23 07:32:10|470.2|467.4|470.41|467.61|470.41|467.61|470.2|467.4|0
1645601540000|2022-02-23 07:32:20|470.61|467.81|470.61|467.81|470.61|467.81|470.2|467.4|0
1645601550000|2022-02-23 07:32:30|470.51|467.71|470.61|467.81|470.82|468.02|470.51|467.71|0
1645601560000|2022-02-23 07:32:40|470.41|467.61|470.2|467.4|470.41|467.61|470.2|467.4|0
1645601570000|2022-02-23 07:32:50|470.41|467.61|469.99|467.19|470.41|467.61|469.99|467.19|0
1645601580000|2022-02-23 07:33:00|469.78|466.98|469.37|466.57|469.78|466.98|469.37|466.57|0
1645601590000|2022-02-23 07:33:10|469.16|466.36|469.57|466.77|469.57|466.77|469.16|466.36|0
1645601600000|2022-02-23 07:33:20|469.37|466.57|469.57|466.77|469.57|466.77|469.37|466.57|0
1645601610000|2022-02-23 07:33:30|469.16|466.36|468.95|466.15|469.37|466.57|468.95|466.15|0
1645601620000|2022-02-23 07:33:40|469.78|466.98|469.99|467.19|469.99|467.19|469.78|466.98|0
1645601630000|2022-02-23 07:33:50|470.1|467.3|470.41|467.61|470.41|467.61|470.1|467.3|0
1645601640000|2022-02-23 07:34:00|470.82|468.02|470.61|467.81|470.82|468.02|470.41|467.61|0
1645601650000|2022-02-23 07:34:10|470.72|467.92|470.72|467.92|470.72|467.92|470.61|467.81|0
1645601660000|2022-02-23 07:34:20|470.41|467.61|470.61|467.81|470.61|467.81|470.31|467.51|0
1645601670000|2022-02-23 07:34:30|471.03|468.23|470.82|468.02|471.03|468.23|470.82|468.02|0
1645601680000|2022-02-23 07:34:40|471.03|468.23|470.82|468.02|471.03|468.23|470.82|468.02|0
1645601690000|2022-02-23 07:34:50|470.41|467.61|470.41|467.61|470.41|467.61|470.41|467.61|0
1645601700000|2022-02-23 07:35:00|469.99|467.19|470.1|467.3|470.1|467.3|469.99|467.19|0
1645601710000|2022-02-23 07:35:10|470.2|467.4|470.2|467.4|470.2|467.4|470.2|467.4|0
1645601720000|2022-02-23 07:35:20|470.31|467.51|470.2|467.4|470.31|467.51|470.2|467.4|0
1645601730000|2022-02-23 07:35:30|470.31|467.51|470.51|467.71|470.61|467.81|470.31|467.51|0
1645601740000|2022-02-23 07:35:40|470.41|467.61|470.2|467.4|470.41|467.61|470.2|467.4|0
1645601750000|2022-02-23 07:35:50|470.31|467.51|470.51|467.71|470.51|467.71|470.2|467.4|0
1645601760000|2022-02-23 07:36:00|470.61|467.81|470.72|467.92|470.72|467.92|470.61|467.81|0
1645601770000|2022-02-23 07:36:10|471.03|468.23|471.24|468.44|471.24|468.44|471.03|468.23|0
1645601780000|2022-02-23 07:36:20|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1645601790000|2022-02-23 07:36:30|470.93|468.13|471.24|468.44|471.45|468.65|470.93|468.13|0
1645601800000|2022-02-23 07:36:40|471.14|468.34|470.82|468.02|471.14|468.34|470.82|468.02|0
1645601820000|2022-02-23 07:37:00|470.61|467.81|470.82|468.02|470.82|468.02|470.61|467.81|0
1645601830000|2022-02-23 07:37:10|471.03|468.23|471.03|468.23|471.03|468.23|471.03|468.23|0
1645601840000|2022-02-23 07:37:20|471.24|468.44|471.14|468.34|471.24|468.44|471.14|468.34|0
1645601850000|2022-02-23 07:37:30|471.45|468.65|471.24|468.44|471.45|468.65|471.14|468.34|0
1645601860000|2022-02-23 07:37:40|471.14|468.34|470.93|468.13|471.14|468.34|470.82|468.02|0
1645601870000|2022-02-23 07:37:50|471.03|468.23|470.82|468.02|471.03|468.23|470.72|467.92|0
1645601880000|2022-02-23 07:38:00|470.93|468.13|470.93|468.13|470.93|468.13|470.93|468.13|0
1645601890000|2022-02-23 07:38:10|471.55|468.75|471.03|468.23|471.55|468.75|471.03|468.23|0
1645601900000|2022-02-23 07:38:20|470.93|468.13|470.82|468.02|470.93|468.13|470.82|468.02|0
1645601910000|2022-02-23 07:38:30|470.61|467.81|470.72|467.92|470.72|467.92|470.61|467.81|0
1645601920000|2022-02-23 07:38:40|470.4|467.6|469.78|466.98|470.4|467.6|469.78|466.98|0
1645601930000|2022-02-23 07:38:50|469.99|467.19|469.78|466.98|469.99|467.19|469.78|466.98|0
1645601940000|2022-02-23 07:39:00|469.99|467.19|469.36|466.56|469.99|467.19|469.36|466.56|0
1645601950000|2022-02-23 07:39:10|469.47|466.67|469.47|466.67|469.47|466.67|469.36|466.56|0
1645601960000|2022-02-23 07:39:20|469.57|466.77|469.78|466.98|469.78|466.98|469.36|466.56|0
1645601970000|2022-02-23 07:39:30|469.68|466.88|469.57|466.77|469.78|466.98|469.57|466.77|0
1645601980000|2022-02-23 07:39:40|469.16|466.36|468.95|466.15|469.16|466.36|468.95|466.15|0
1645601990000|2022-02-23 07:39:50|468.74|465.94|467.91|465.11|468.74|465.94|467.91|465.11|0
1645602000000|2022-02-23 07:40:00|467.7|464.9|467.6|464.8|467.81|465.01|467.6|464.8|0
1645602010000|2022-02-23 07:40:10|467.49|464.69|467.49|464.69|467.6|464.8|467.49|464.69|0
1645602020000|2022-02-23 07:40:20|467.6|464.8|468.74|465.94|468.74|465.94|467.6|464.8|0
1645602030000|2022-02-23 07:40:30|468.64|465.84|468.95|466.15|469.16|466.36|468.64|465.84|0
1645602040000|2022-02-23 07:40:40|468.53|465.73|468.53|465.73|468.74|465.94|468.53|465.73|0
1645602050000|2022-02-23 07:40:50|468.22|465.42|468.74|465.94|468.74|465.94|468.22|465.42|0
1645602060000|2022-02-23 07:41:00|468.64|465.84|468.12|465.32|468.64|465.84|467.91|465.11|0
1645602070000|2022-02-23 07:41:10|467.91|465.11|468.12|465.32|468.12|465.32|467.91|465.11|0
1645602080000|2022-02-23 07:41:20|467.91|465.11|467.91|465.11|468.12|465.32|467.91|465.11|0
1645602090000|2022-02-23 07:41:30|467.7|464.9|467.49|464.69|467.7|464.9|467.49|464.69|0
1645602100000|2022-02-23 07:41:40|467.6|464.8|467.08|464.28|467.6|464.8|467.08|464.28|0
1645602110000|2022-02-23 07:41:50|467.28|464.48|467.28|464.48|467.28|464.48|467.08|464.28|0
1645602120000|2022-02-23 07:42:00|467.08|464.28|467.08|464.28|467.49|464.69|467.08|464.28|0
1645602130000|2022-02-23 07:42:10|466.87|464.07|467.28|464.48|467.28|464.48|466.87|464.07|0
1645602140000|2022-02-23 07:42:20|467.08|464.28|467.49|464.69|467.49|464.69|467.08|464.28|0
1645602150000|2022-02-23 07:42:30|467.28|464.48|467.39|464.59|467.49|464.69|467.28|464.48|0
1645602160000|2022-02-23 07:42:40|467.28|464.48|467.08|464.28|467.39|464.59|467.08|464.28|0
1645602170000|2022-02-23 07:42:50|466.98|464.18|467.28|464.48|467.28|464.48|466.98|464.18|0
1645602180000|2022-02-23 07:43:00|466.87|464.07|467.39|464.59|467.49|464.69|466.87|464.07|0
1645602190000|2022-02-23 07:43:10|467.49|464.69|468.22|465.42|468.22|465.42|467.49|464.69|0
1645602200000|2022-02-23 07:43:20|468.12|465.32|467.91|465.11|468.12|465.32|467.91|465.11|0
1645602210000|2022-02-23 07:43:30|468.11|465.31|467.91|465.11|468.32|465.52|467.91|465.11|0
1645602220000|2022-02-23 07:43:40|468.11|465.31|468.43|465.63|468.43|465.63|468.11|465.31|0
1645602230000|2022-02-23 07:43:50|468.53|465.73|468.53|465.73|468.53|465.73|468.32|465.52|0
1645602240000|2022-02-23 07:44:00|468.43|465.63|468.32|465.52|468.53|465.73|468.32|465.52|0
1645602250000|2022-02-23 07:44:10|467.91|465.11|467.39|464.59|467.91|465.11|467.39|464.59|0
1645602260000|2022-02-23 07:44:20|467.49|464.69|467.49|464.69|467.49|464.69|467.39|464.59|0
1645602270000|2022-02-23 07:44:30|467.7|464.9|468.11|465.31|468.11|465.31|467.7|464.9|0
1645602280000|2022-02-23 07:44:40|467.91|465.11|468.11|465.31|468.11|465.31|467.7|464.9|0
1645602290000|2022-02-23 07:44:50|468.43|465.63|468.43|465.63|468.43|465.63|468.43|465.63|0
1645602300000|2022-02-23 07:45:00|468.32|465.52|468.53|465.73|468.74|465.94|468.32|465.52|0
1645602310000|2022-02-23 07:45:10|468.95|466.15|469.05|466.25|469.36|466.56|468.95|466.15|0
1645602320000|2022-02-23 07:45:20|469.15|466.35|469.36|466.56|469.57|466.77|469.15|466.35|0
1645602330000|2022-02-23 07:45:30|468.95|466.15|469.15|466.35|469.15|466.35|468.95|466.15|0
1645602340000|2022-02-23 07:45:40|468.95|466.15|469.78|466.98|469.78|466.98|468.95|466.15|0
1645602350000|2022-02-23 07:45:50|469.89|467.09|469.99|467.19|469.99|467.19|469.89|467.09|0
1645602360000|2022-02-23 07:46:00|469.89|467.09|469.99|467.19|469.99|467.19|469.68|466.88|0
1645602370000|2022-02-23 07:46:10|470.09|467.29|470.09|467.29|470.19|467.39|469.99|467.19|0
1645602380000|2022-02-23 07:46:20|469.99|467.19|469.99|467.19|470.4|467.6|469.99|467.19|0
1645602390000|2022-02-23 07:46:30|469.57|466.77|469.57|466.77|469.57|466.77|469.57|466.77|0
1645602400000|2022-02-23 07:46:40|469.15|466.35|468.85|466.05|469.15|466.35|468.74|465.94|0
1645602410000|2022-02-23 07:46:50|468.74|465.94|469.05|466.25|469.05|466.25|468.74|465.94|0
1645602420000|2022-02-23 07:47:00|469.15|466.35|469.36|466.56|469.47|466.67|469.15|466.35|0
1645602430000|2022-02-23 07:47:10|469.26|466.46|469.36|466.56|469.36|466.56|469.26|466.46|0
1645602440000|2022-02-23 07:47:20|469.26|466.46|469.05|466.25|469.26|466.46|469.05|466.25|0
1645602450000|2022-02-23 07:47:30|469.15|466.35|469.47|466.67|469.47|466.67|469.15|466.35|0
1645602460000|2022-02-23 07:47:40|469.36|466.56|469.68|466.88|469.68|466.88|469.36|466.56|0
1645602470000|2022-02-23 07:47:50|469.57|466.77|469.36|466.56|469.57|466.77|469.36|466.56|0
1645602480000|2022-02-23 07:48:00|469.47|466.67|469.99|467.19|469.99|467.19|469.47|466.67|0
1645602490000|2022-02-23 07:48:10|470.09|467.29|470.19|467.39|470.19|467.39|469.99|467.19|0
1645602500000|2022-02-23 07:48:20|470.61|467.81|471.03|468.23|471.03|468.23|470.61|467.81|0
1645602510000|2022-02-23 07:48:30|470.82|468.02|470.61|467.81|470.82|468.02|470.61|467.81|0
1645602530000|2022-02-23 07:48:50|470.4|467.6|471.03|468.23|471.03|468.23|470.4|467.6|0
1645602540000|2022-02-23 07:49:00|470.82|468.02|470.61|467.81|470.82|468.02|470.4|467.6|0
1645602550000|2022-02-23 07:49:10|470.82|468.02|470.72|467.92|470.82|468.02|470.72|467.92|0
1645602560000|2022-02-23 07:49:20|470.82|468.02|470.82|468.02|470.93|468.13|470.82|468.02|0
1645602570000|2022-02-23 07:49:30|470.72|467.92|470.4|467.6|470.82|468.02|470.19|467.39|0
1645602580000|2022-02-23 07:49:40|470.19|467.39|470.3|467.5|470.4|467.6|470.19|467.39|0
1645602590000|2022-02-23 07:49:50|470.51|467.71|470.4|467.6|470.51|467.71|470.19|467.39|0
1645602600000|2022-02-23 07:50:00|470.19|467.39|470.19|467.39|470.4|467.6|470.19|467.39|0
1645602610000|2022-02-23 07:50:10|470.3|467.5|469.98|467.18|470.4|467.6|469.98|467.18|0
1645602620000|2022-02-23 07:50:20|470.19|467.39|470.3|467.5|470.3|467.5|470.19|467.39|0
1645602630000|2022-02-23 07:50:30|470.61|467.81|470.3|467.5|470.61|467.81|470.19|467.39|0
1645602640000|2022-02-23 07:50:40|470.4|467.6|470.61|467.81|470.61|467.81|470.4|467.6|0
1645602650000|2022-02-23 07:50:50|470.82|468.02|470.61|467.81|470.82|468.02|470.61|467.81|0
1645602660000|2022-02-23 07:51:00|470.4|467.6|469.36|466.56|470.4|467.6|469.36|466.56|0
1645602670000|2022-02-23 07:51:10|469.57|466.77|469.15|466.35|469.57|466.77|469.15|466.35|0
1645602680000|2022-02-23 07:51:20|469.78|466.98|470.61|467.81|470.61|467.81|469.78|466.98|0
1645602690000|2022-02-23 07:51:30|470.51|467.71|470.61|467.81|470.61|467.81|470.4|467.6|0
1645602700000|2022-02-23 07:51:40|470.51|467.71|470.61|467.81|471.23|468.43|470.51|467.71|0
1645602710000|2022-02-23 07:51:50|470.4|467.6|470.61|467.81|470.61|467.81|470.19|467.39|0
1645602720000|2022-02-23 07:52:00|470.82|468.02|470.72|467.92|470.82|468.02|470.61|467.81|0
1645602730000|2022-02-23 07:52:10|470.61|467.81|470.61|467.81|470.72|467.92|470.61|467.81|0
1645602740000|2022-02-23 07:52:20|470.4|467.6|470.82|468.02|470.82|468.02|470.4|467.6|0
1645602750000|2022-02-23 07:52:30|471.02|468.22|471.23|468.43|471.23|468.43|471.02|468.22|0
1645602760000|2022-02-23 07:52:40|471.44|468.64|470.92|468.12|471.44|468.64|470.92|468.12|0
1645602770000|2022-02-23 07:52:50|470.82|468.02|470.92|468.12|471.02|468.22|470.82|468.02|0
1645602780000|2022-02-23 07:53:00|470.82|468.02|471.23|468.43|471.23|468.43|470.4|467.6|0
1645602790000|2022-02-23 07:53:10|471.02|468.22|471.13|468.33|471.13|468.33|471.02|468.22|0
1645602800000|2022-02-23 07:53:20|471.23|468.43|470.19|467.39|471.23|468.43|470.19|467.39|0
1645602810000|2022-02-23 07:53:30|470.4|467.6|469.78|466.98|470.4|467.6|469.78|466.98|0
1645602820000|2022-02-23 07:53:40|469.98|467.18|470.19|467.39|470.3|467.5|469.98|467.18|0
1645602830000|2022-02-23 07:53:50|470.4|467.6|470.51|467.71|470.51|467.71|470.4|467.6|0
1645602840000|2022-02-23 07:54:00|470.4|467.6|469.88|467.08|470.4|467.6|469.78|466.98|0
1645602850000|2022-02-23 07:54:10|469.68|466.88|469.78|466.98|469.78|466.98|469.57|466.77|0
1645602860000|2022-02-23 07:54:20|470.09|467.29|469.98|467.18|470.09|467.29|469.98|467.18|0
1645602870000|2022-02-23 07:54:30|470.09|467.29|470.09|467.29|470.09|467.29|469.98|467.18|0
1645602880000|2022-02-23 07:54:40|470.4|467.6|470.4|467.6|470.4|467.6|470.19|467.39|0
1645602890000|2022-02-23 07:54:50|470.19|467.39|469.98|467.18|470.19|467.39|469.98|467.18|0
1645602900000|2022-02-23 07:55:00|469.67|466.87|469.36|466.56|469.67|466.87|468.94|466.14|0
1645602910000|2022-02-23 07:55:10|469.57|466.77|470.72|467.92|470.72|467.92|469.47|466.67|0
1645602920000|2022-02-23 07:55:20|470.61|467.81|471.02|468.22|471.02|468.22|470.61|467.81|0
1645602930000|2022-02-23 07:55:30|470.82|468.02|470.61|467.81|470.82|468.02|470.61|467.81|0
1645602940000|2022-02-23 07:55:40|470.4|467.6|470.61|467.81|471.02|468.22|470.4|467.6|0
1645602950000|2022-02-23 07:55:50|470.92|468.12|471.02|468.22|471.02|468.22|470.82|468.02|0
1645602960000|2022-02-23 07:56:00|470.82|468.02|470.92|468.12|470.92|468.12|470.82|468.02|0
1645602970000|2022-02-23 07:56:10|470.72|467.92|470.51|467.71|470.82|468.02|470.51|467.71|0
1645602980000|2022-02-23 07:56:20|470.4|467.6|470.4|467.6|470.4|467.6|470.3|467.5|0
1645602990000|2022-02-23 07:56:30|470.51|467.71|470.4|467.6|470.61|467.81|470.4|467.6|0
1645603000000|2022-02-23 07:56:40|470.61|467.81|470.72|467.92|470.72|467.92|470.61|467.81|0
1645603010000|2022-02-23 07:56:50|470.82|468.02|471.23|468.43|471.23|468.43|470.61|467.81|0
1645603020000|2022-02-23 07:57:00|471.13|468.33|471.13|468.33|471.13|468.33|471.02|468.22|0
1645603030000|2022-02-23 07:57:10|471.76|468.96|471.65|468.85|471.76|468.96|471.23|468.43|0
1645603040000|2022-02-23 07:57:20|471.44|468.64|470.61|467.81|471.44|468.64|470.4|467.6|0
1645603050000|2022-02-23 07:57:30|470.72|467.92|470.92|468.12|471.02|468.22|470.72|467.92|0
1645603060000|2022-02-23 07:57:40|470.81|468.01|470.4|467.6|470.81|468.01|470.4|467.6|0
1645603070000|2022-02-23 07:57:50|470.19|467.39|469.77|466.97|470.4|467.6|469.77|466.97|0
1645603080000|2022-02-23 07:58:00|469.57|466.77|468.84|466.04|469.57|466.77|468.84|466.04|0
1645603090000|2022-02-23 07:58:10|468.73|465.93|468.63|465.83|468.73|465.93|468.53|465.73|0
1645603100000|2022-02-23 07:58:20|468.73|465.93|469.15|466.35|469.15|466.35|468.73|465.93|0
1645603110000|2022-02-23 07:58:30|469.36|466.56|469.47|466.67|469.47|466.67|469.26|466.46|0
1645603120000|2022-02-23 07:58:40|469.88|467.08|470.19|467.39|470.19|467.39|469.88|467.08|0
1645603130000|2022-02-23 07:58:50|469.77|466.97|469.77|466.97|469.98|467.18|469.77|466.97|0
1645603140000|2022-02-23 07:59:00|469.57|466.77|469.57|466.77|469.98|467.18|469.57|466.77|0
1645603150000|2022-02-23 07:59:10|469.98|467.18|470.4|467.6|470.61|467.81|469.98|467.18|0
1645603160000|2022-02-23 07:59:20|470.19|467.39|470.3|467.5|470.3|467.5|470.19|467.39|0
1645603170000|2022-02-23 07:59:30|470.61|467.81|470.19|467.39|470.61|467.81|470.19|467.39|0
1645603180000|2022-02-23 07:59:40|469.98|467.18|469.77|466.97|469.98|467.18|469.57|466.77|0
1645603190000|2022-02-23 07:59:50|469.36|466.56|469.77|466.97|469.98|467.18|469.15|466.35|0
1645603200000|2022-02-23 08:00:00|469.88|467.08|470.81|468.01|470.81|468.01|469.88|467.08|0
1645603210000|2022-02-23 08:00:10|471.44|468.64|470.81|468.01|471.44|468.64|470.81|468.01|0
1645603220000|2022-02-23 08:00:20|470.4|467.6|471.44|468.64|471.44|468.64|470.4|467.6|0
1645603230000|2022-02-23 08:00:30|471.65|468.85|471.13|468.33|471.65|468.85|470.4|467.6|0
1645603240000|2022-02-23 08:00:40|470.81|468.01|469.67|466.87|470.81|468.01|469.67|466.87|0
1645603250000|2022-02-23 08:00:50|470.19|467.39|468.53|465.73|470.19|467.39|468.32|465.52|0
1645603260000|2022-02-23 08:01:00|468.32|465.52|468.32|465.52|468.32|465.52|467.9|465.1|0
1645603270000|2022-02-23 08:01:10|469.15|466.35|469.67|466.87|469.67|466.87|469.15|466.35|0
1645603280000|2022-02-23 08:01:20|470.19|467.39|469.98|467.18|470.19|467.39|469.98|467.18|0
1645603290000|2022-02-23 08:01:30|471.44|468.64|472.9|470.1|472.9|470.1|471.44|468.64|0
1645603300000|2022-02-23 08:01:40|473.11|470.31|472.06|469.26|473.11|470.31|472.06|469.26|0
1645603310000|2022-02-23 08:01:50|471.23|468.43|469.98|467.18|471.23|468.43|469.98|467.18|0
1645603320000|2022-02-23 08:02:00|469.77|466.97|469.77|466.97|470.4|467.6|469.56|466.76|0
1645603330000|2022-02-23 08:02:10|468.32|465.52|468.32|465.52|468.73|465.93|468.11|465.31|0
1645603340000|2022-02-23 08:02:20|467.69|464.89|468.42|465.62|468.42|465.62|467.69|464.89|0
1645603350000|2022-02-23 08:02:30|468.01|465.21|467.28|464.48|468.01|465.21|467.07|464.27|0
1645603360000|2022-02-23 08:02:40|467.49|464.69|468.94|466.14|468.94|466.14|467.49|464.69|0
1645603370000|2022-02-23 08:02:50|469.15|466.35|468.94|466.14|469.15|466.35|468.73|465.93|0
1645603380000|2022-02-23 08:03:00|468.11|465.31|466.66|463.86|468.11|465.31|466.45|463.65|0
1645603390000|2022-02-23 08:03:10|466.45|463.65|467.8|465|467.8|465|466.45|463.65|0
1645603400000|2022-02-23 08:03:20|467.69|464.89|469.15|466.35|469.15|466.35|467.69|464.89|0
1645603410000|2022-02-23 08:03:30|469.77|466.97|469.77|466.97|470.4|467.6|469.77|466.97|0
1645603420000|2022-02-23 08:03:40|468.32|465.52|467.49|464.69|468.32|465.52|467.49|464.69|0
1645603430000|2022-02-23 08:03:50|466.66|463.86|466.66|463.86|466.66|463.86|466.56|463.76|0
1645603440000|2022-02-23 08:04:00|466.45|463.65|466.24|463.44|466.86|464.06|466.24|463.44|0
1645603450000|2022-02-23 08:04:10|466.14|463.34|465.83|463.03|466.14|463.34|465.83|463.03|0
1645603460000|2022-02-23 08:04:20|466.24|463.44|466.45|463.65|466.45|463.65|466.24|463.44|0
1645603470000|2022-02-23 08:04:30|466.24|463.44|466.45|463.65|466.45|463.65|465.83|463.03|0
1645603480000|2022-02-23 08:04:40|467.43|464.63|464.35|461.55|467.43|464.63|464.35|461.55|0
1645603490000|2022-02-23 08:04:50|463.93|461.13|463.72|460.92|463.93|461.13|463.52|460.72|0
1645603500000|2022-02-23 08:05:00|464.67|462.47|463.63|461.43|464.67|462.47|463.63|461.43|0
1645603510000|2022-02-23 08:05:10|463.84|461.64|464.05|461.85|464.36|462.16|463.84|461.64|0
1645603520000|2022-02-23 08:05:20|464.63|462.43|464.43|462.23|464.63|462.43|464.22|462.02|0
1645603530000|2022-02-23 08:05:30|464.95|462.75|464.84|462.64|464.95|462.75|464.43|462.23|0
1645603540000|2022-02-23 08:05:40|464.63|462.43|464.63|462.43|464.63|462.43|464.63|462.43|0
1645603550000|2022-02-23 08:05:50|464.22|462.02|464.33|462.13|464.43|462.23|464.22|462.02|0
1645603560000|2022-02-23 08:06:00|465.05|462.85|466.09|463.89|466.29|464.09|465.05|462.85|0
1645603570000|2022-02-23 08:06:10|465.99|463.79|465.05|462.85|465.99|463.79|465.05|462.85|0
1645603580000|2022-02-23 08:06:20|464.84|462.64|464.84|462.64|464.84|462.64|464.63|462.43|0
1645603590000|2022-02-23 08:06:30|464.43|462.23|465.26|463.06|465.46|463.26|464.43|462.23|0
1645603600000|2022-02-23 08:06:40|465.88|463.68|465.46|463.26|465.88|463.68|465.46|463.26|0
1645603610000|2022-02-23 08:06:50|465.36|463.16|466.5|464.3|466.5|464.3|465.36|463.16|0
1645603620000|2022-02-23 08:07:00|466.61|464.41|466.09|463.89|466.61|464.41|465.67|463.47|0
1645603630000|2022-02-23 08:07:10|466.5|464.3|465.46|463.26|466.5|464.3|465.46|463.26|0
1645603640000|2022-02-23 08:07:20|465.57|463.37|465.16|462.96|465.57|463.37|465.16|462.96|0
1645603650000|2022-02-23 08:07:30|464.63|462.43|465.67|463.47|465.67|463.47|464.63|462.43|0
1645603660000|2022-02-23 08:07:40|465.78|463.58|465.67|463.47|465.78|463.58|465.67|463.47|0
1645603670000|2022-02-23 08:07:50|464.84|462.64|465.05|462.85|465.05|462.85|464.63|462.43|0
1645603680000|2022-02-23 08:08:00|464.84|462.64|464.01|461.81|464.84|462.64|464.01|461.81|0
1645603690000|2022-02-23 08:08:10|464.22|462.02|464.43|462.23|464.43|462.23|464.22|462.02|0
1645603700000|2022-02-23 08:08:20|464.63|462.43|464.43|462.23|464.63|462.43|464.43|462.23|0
1645603710000|2022-02-23 08:08:30|464.53|462.33|464.33|462.13|464.53|462.33|464.33|462.13|0
1645603720000|2022-02-23 08:08:40|464.43|462.23|464.43|462.23|464.43|462.23|464.01|461.81|0
1645603730000|2022-02-23 08:08:50|464.22|462.02|464.01|461.81|464.22|462.02|464.01|461.81|0
1645603740000|2022-02-23 08:09:00|464.12|461.92|464.22|462.02|464.43|462.23|464.12|461.92|0
1645603750000|2022-02-23 08:09:10|464.01|461.81|464.01|461.81|464.12|461.92|464.01|461.81|0
1645603760000|2022-02-23 08:09:20|464.12|461.92|464.22|462.02|464.22|462.02|464.12|461.92|0
1645603770000|2022-02-23 08:09:30|464.01|461.81|464.63|462.43|464.63|462.43|464.01|461.81|0
1645603780000|2022-02-23 08:09:40|464.43|462.23|464.01|461.81|464.43|462.23|464.01|461.81|0
1645603790000|2022-02-23 08:09:50|464.22|462.02|464.01|461.81|464.22|462.02|464.01|461.81|0
1645603800000|2022-02-23 08:10:00|464.22|462.02|464.01|461.81|464.22|462.02|464.01|461.81|0
1645603810000|2022-02-23 08:10:10|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1645603820000|2022-02-23 08:10:20|461.53|459.33|461.12|458.92|461.53|459.33|460.7|458.5|0
1645603830000|2022-02-23 08:10:30|461.74|459.54|461.74|459.54|461.84|459.64|461.74|459.54|0
1645603840000|2022-02-23 08:10:40|462.26|460.06|463.18|460.98|463.18|460.98|462.26|460.06|0
1645603850000|2022-02-23 08:10:50|462.98|460.78|462.98|460.78|462.98|460.78|462.98|460.78|0
1645603860000|2022-02-23 08:11:00|462.56|460.36|463.18|460.98|463.18|460.98|462.56|460.36|0
1645603870000|2022-02-23 08:11:10|462.77|460.57|462.05|459.85|462.98|460.78|462.05|459.85|0
1645603880000|2022-02-23 08:11:20|461.32|459.12|460.91|458.71|461.32|459.12|460.91|458.71|0
1645603890000|2022-02-23 08:11:30|461.11|458.91|461.11|458.91|461.22|459.02|461.11|458.91|0
1645603900000|2022-02-23 08:11:40|460.7|458.5|459.67|457.47|460.7|458.5|459.67|457.47|0
1645603910000|2022-02-23 08:11:50|459.88|457.68|460.08|457.88|460.29|458.09|459.88|457.68|0
1645603920000|2022-02-23 08:12:00|460.29|458.09|459.57|457.37|460.29|458.09|459.57|457.37|0
1645603930000|2022-02-23 08:12:10|459.78|457.58|460.29|458.09|460.4|458.2|459.78|457.58|0
1645603940000|2022-02-23 08:12:20|459.98|457.78|460.08|457.88|460.08|457.88|459.88|457.68|0
1645603950000|2022-02-23 08:12:30|460.7|458.5|460.49|458.29|460.7|458.5|460.19|457.99|0
1645603960000|2022-02-23 08:12:40|460.19|457.99|460.4|458.2|460.4|458.2|460.08|457.88|0
1645603970000|2022-02-23 08:12:50|460.49|458.29|460.29|458.09|460.49|458.29|460.29|458.09|0
1645603980000|2022-02-23 08:13:00|460.19|457.99|459.67|457.47|460.19|457.99|459.67|457.47|0
1645603990000|2022-02-23 08:13:10|459.88|457.68|459.67|457.47|459.88|457.68|459.46|457.26|0
1645604000000|2022-02-23 08:13:20|459.46|457.26|459.67|457.47|459.88|457.68|459.46|457.26|0
1645604010000|2022-02-23 08:13:30|459.46|457.26|459.57|457.37|459.57|457.37|459.46|457.26|0
1645604020000|2022-02-23 08:13:40|459.67|457.47|459.88|457.68|459.88|457.68|459.67|457.47|0
1645604030000|2022-02-23 08:13:50|459.98|457.78|460.08|457.88|460.08|457.88|459.98|457.78|0
1645604040000|2022-02-23 08:14:00|460.49|458.29|460.49|458.29|460.49|458.29|459.88|457.68|0
1645604050000|2022-02-23 08:14:10|459.98|457.78|460.81|458.61|460.81|458.61|459.98|457.78|0
1645604060000|2022-02-23 08:14:20|460.7|458.5|460.7|458.5|460.7|458.5|460.6|458.4|0
1645604070000|2022-02-23 08:14:30|460.08|457.88|460.49|458.29|460.49|458.29|460.08|457.88|0
1645604080000|2022-02-23 08:14:40|460.08|457.88|459.98|457.78|460.08|457.88|459.88|457.68|0
1645604090000|2022-02-23 08:14:50|459.88|457.68|459.98|457.78|459.98|457.78|459.88|457.68|0
1645604100000|2022-02-23 08:15:00|459.78|457.58|460.29|458.09|460.29|458.09|459.78|457.58|0
1645604110000|2022-02-23 08:15:10|460.19|457.99|460.08|457.88|460.29|458.09|460.08|457.88|0
1645604120000|2022-02-23 08:15:20|460.29|458.09|460.29|458.09|460.29|458.09|460.08|457.88|0
1645604130000|2022-02-23 08:15:30|460.7|458.5|460.49|458.29|460.81|458.61|460.49|458.29|0
1645604140000|2022-02-23 08:15:40|460.7|458.5|460.7|458.5|460.91|458.71|460.7|458.5|0
1645604150000|2022-02-23 08:15:50|461.11|458.91|461.11|458.91|461.22|459.02|461.11|458.91|0
1645604160000|2022-02-23 08:16:00|460.7|458.5|460.49|458.29|460.7|458.5|460.29|458.09|0
1645604170000|2022-02-23 08:16:10|460.91|458.71|461.11|458.91|461.43|459.23|460.91|458.71|0
1645604180000|2022-02-23 08:16:20|461.32|459.12|461.32|459.12|461.32|459.12|460.91|458.71|0
1645604190000|2022-02-23 08:16:30|461.11|458.91|460.49|458.29|461.11|458.91|460.49|458.29|0
1645604200000|2022-02-23 08:16:40|460.08|457.88|460.29|458.09|460.29|458.09|460.08|457.88|0
1645604210000|2022-02-23 08:16:50|461.11|458.91|461.73|459.53|461.73|459.53|461.11|458.91|0
1645604220000|2022-02-23 08:17:00|461.53|459.33|460.91|458.71|461.53|459.33|460.91|458.71|0
1645604230000|2022-02-23 08:17:10|461.22|459.02|461.32|459.12|461.32|459.12|461.11|458.91|0
1645604240000|2022-02-23 08:17:20|460.91|458.71|460.7|458.5|460.91|458.71|460.7|458.5|0
1645604250000|2022-02-23 08:17:30|460.6|458.4|461.22|459.02|461.32|459.12|460.6|458.4|0
1645604260000|2022-02-23 08:17:40|461.32|459.12|461.53|459.33|461.53|459.33|461.32|459.12|0
1645604270000|2022-02-23 08:17:50|461.63|459.43|462.35|460.15|462.35|460.15|461.53|459.33|0
1645604280000|2022-02-23 08:18:00|461.73|459.53|461.32|459.12|461.73|459.53|461.32|459.12|0
1645604290000|2022-02-23 08:18:10|460.7|458.5|460.49|458.29|460.7|458.5|460.49|458.29|0
1645604300000|2022-02-23 08:18:20|460.7|458.5|460.08|457.88|460.7|458.5|460.08|457.88|0
1645604310000|2022-02-23 08:18:30|460.7|458.5|460.29|458.09|460.81|458.61|460.29|458.09|0
1645604320000|2022-02-23 08:18:40|460.08|457.88|459.67|457.47|460.08|457.88|459.67|457.47|0
1645604330000|2022-02-23 08:18:50|460.08|457.88|459.87|457.67|460.08|457.88|459.87|457.67|0
1645604340000|2022-02-23 08:19:00|460.08|457.88|459.67|457.47|460.08|457.88|459.67|457.47|0
1645604350000|2022-02-23 08:19:10|460.08|457.88|460.29|458.09|460.29|458.09|460.08|457.88|0
1645604360000|2022-02-23 08:19:20|460.49|458.29|460.29|458.09|460.49|458.29|460.29|458.09|0
1645604370000|2022-02-23 08:19:30|460.08|457.88|460.49|458.29|460.49|458.29|460.08|457.88|0
1645604380000|2022-02-23 08:19:40|460.29|458.09|460.49|458.29|460.49|458.29|460.29|458.09|0
1645604390000|2022-02-23 08:19:50|460.29|458.09|460.29|458.09|460.29|458.09|460.29|458.09|0
1645604400000|2022-02-23 08:20:00|460.49|458.29|460.08|457.88|460.49|458.29|459.67|457.47|0
1645604410000|2022-02-23 08:20:10|461.01|458.81|460.7|458.5|461.11|458.91|460.7|458.5|0
1645604430000|2022-02-23 08:20:30|460.49|458.29|460.7|458.5|460.7|458.5|460.19|457.99|0
1645604440000|2022-02-23 08:20:40|460.49|458.29|460.29|458.09|460.49|458.29|460.29|458.09|0
1645604450000|2022-02-23 08:20:50|459.87|457.67|460.49|458.29|460.49|458.29|459.87|457.67|0
1645604460000|2022-02-23 08:21:00|460.08|457.88|460.19|457.99|460.19|457.99|460.08|457.88|0
1645604470000|2022-02-23 08:21:10|460.49|458.29|460.6|458.4|460.7|458.5|460.29|458.09|0
1645604480000|2022-02-23 08:21:20|460.29|458.09|460.49|458.29|460.49|458.29|460.29|458.09|0
1645604490000|2022-02-23 08:21:30|460.7|458.5|460.49|458.29|460.7|458.5|460.29|458.09|0
1645604500000|2022-02-23 08:21:40|460.7|458.5|461.43|459.23|461.52|459.32|460.7|458.5|0
1645604510000|2022-02-23 08:21:50|461.32|459.12|461.73|459.53|461.73|459.53|461.32|459.12|0
1645604520000|2022-02-23 08:22:00|462.14|459.94|461.22|459.02|462.14|459.94|461.22|459.02|0
1645604530000|2022-02-23 08:22:10|461.32|459.12|461.11|458.91|461.32|459.12|460.9|458.7|0
1645604540000|2022-02-23 08:22:20|460.9|458.7|461.11|458.91|461.11|458.91|460.9|458.7|0
1645604550000|2022-02-23 08:22:30|460.49|458.29|461.11|458.91|461.11|458.91|460.49|458.29|0
1645604560000|2022-02-23 08:22:40|460.9|458.7|461.11|458.91|461.11|458.91|460.9|458.7|0
1645604570000|2022-02-23 08:22:50|460.9|458.7|460.9|458.7|460.9|458.7|460.9|458.7|0
1645604580000|2022-02-23 08:23:00|461.11|458.91|461.52|459.32|461.73|459.53|461.11|458.91|0
1645604590000|2022-02-23 08:23:10|461.11|458.91|460.49|458.29|461.22|459.02|460.49|458.29|0
1645604600000|2022-02-23 08:23:20|460.29|458.09|460.29|458.09|460.29|458.09|459.67|457.47|0
1645604610000|2022-02-23 08:23:30|460.49|458.29|460.08|457.88|460.49|458.29|460.08|457.88|0
1645604620000|2022-02-23 08:23:40|459.87|457.67|459.46|457.26|459.87|457.67|459.46|457.26|0
1645604630000|2022-02-23 08:23:50|459.87|457.67|460.08|457.88|460.08|457.88|459.87|457.67|0
1645604640000|2022-02-23 08:24:00|460.28|458.08|459.87|457.67|460.28|458.08|459.87|457.67|0
1645604650000|2022-02-23 08:24:10|460.28|458.08|460.49|458.29|460.49|458.29|460.28|458.08|0
1645604660000|2022-02-23 08:24:20|460.28|458.08|460.08|457.88|460.28|458.08|460.08|457.88|0
1645604670000|2022-02-23 08:24:30|460.28|458.08|460.08|457.88|460.28|458.08|460.08|457.88|0
1645604680000|2022-02-23 08:24:40|459.87|457.67|459.77|457.57|460.19|457.99|459.77|457.57|0
1645604690000|2022-02-23 08:24:50|459.67|457.47|459.46|457.26|459.87|457.67|459.46|457.26|0
1645604700000|2022-02-23 08:25:00|459.67|457.47|459.57|457.37|459.87|457.67|459.57|457.37|0
1645604710000|2022-02-23 08:25:10|459.46|457.26|460.08|457.88|460.08|457.88|459.46|457.26|0
1645604720000|2022-02-23 08:25:20|460.28|458.08|460.49|458.29|460.7|458.5|460.08|457.88|0
1645604730000|2022-02-23 08:25:30|460.28|458.08|460.08|457.88|460.28|458.08|460.08|457.88|0
1645604740000|2022-02-23 08:25:40|460.19|457.99|461.52|459.32|461.52|459.32|460.19|457.99|0
1645604750000|2022-02-23 08:25:50|461.32|459.12|460.7|458.5|461.32|459.12|460.28|458.08|0
1645604760000|2022-02-23 08:26:00|460.9|458.7|461.01|458.81|461.11|458.91|460.9|458.7|0
1645604770000|2022-02-23 08:26:10|460.9|458.7|460.49|458.29|460.9|458.7|460.49|458.29|0
1645604790000|2022-02-23 08:26:30|460.7|458.5|460.08|457.88|460.7|458.5|460.08|457.88|0
1645604800000|2022-02-23 08:26:40|459.66|457.46|459.25|457.05|459.66|457.46|459.25|457.05|0
1645604810000|2022-02-23 08:26:50|459.04|456.84|459.04|456.84|459.25|457.05|459.04|456.84|0
1645604820000|2022-02-23 08:27:00|459.46|457.26|459.04|456.84|459.46|457.26|459.04|456.84|0
1645604830000|2022-02-23 08:27:10|459.25|457.05|459.46|457.26|459.46|457.26|459.25|457.05|0
1645604840000|2022-02-23 08:27:20|459.36|457.16|459.25|457.05|459.36|457.16|459.25|457.05|0
1645604850000|2022-02-23 08:27:30|459.04|456.84|459.25|457.05|459.25|457.05|459.04|456.84|0
1645604860000|2022-02-23 08:27:40|459.04|456.84|459.77|457.57|459.77|457.57|459.04|456.84|0
1645604870000|2022-02-23 08:27:50|459.46|457.26|459.25|457.05|459.46|457.26|459.04|456.84|0
1645604880000|2022-02-23 08:28:00|459.04|456.84|459.46|457.26|459.46|457.26|459.04|456.84|0
1645604890000|2022-02-23 08:28:10|459.66|457.46|459.25|457.05|459.87|457.67|459.25|457.05|0
1645604900000|2022-02-23 08:28:20|459.46|457.26|459.66|457.46|459.66|457.46|459.46|457.26|0
1645604910000|2022-02-23 08:28:30|459.25|457.05|459.04|456.84|459.25|457.05|459.04|456.84|0
1645604920000|2022-02-23 08:28:40|459.25|457.05|459.36|457.16|459.46|457.26|459.25|457.05|0
1645604930000|2022-02-23 08:28:50|459.25|457.05|459.66|457.46|459.66|457.46|459.25|457.05|0
1645604940000|2022-02-23 08:29:00|459.46|457.26|459.46|457.26|459.66|457.46|459.36|457.16|0
1645604950000|2022-02-23 08:29:10|459.36|457.16|459.25|457.05|459.36|457.16|459.04|456.84|0
1645604960000|2022-02-23 08:29:20|459.56|457.36|459.66|457.46|459.66|457.46|459.56|457.36|0
1645604970000|2022-02-23 08:29:30|459.46|457.26|459.46|457.26|459.66|457.46|459.46|457.26|0
1645604980000|2022-02-23 08:29:40|459.66|457.46|459.36|457.16|459.66|457.46|459.36|457.16|0
1645604990000|2022-02-23 08:29:50|459.66|457.46|459.56|457.36|459.87|457.67|459.56|457.36|0
1645605000000|2022-02-23 08:30:00|459.46|457.26|459.25|457.05|459.46|457.26|459.25|457.05|0
1645605010000|2022-02-23 08:30:10|459.46|457.26|460.39|458.19|460.39|458.19|459.46|457.26|0
1645605020000|2022-02-23 08:30:20|460.6|458.4|461.11|458.91|461.32|459.12|460.6|458.4|0
1645605030000|2022-02-23 08:30:30|461.32|459.12|460.6|458.4|461.32|459.12|460.6|458.4|0
1645605040000|2022-02-23 08:30:40|460.7|458.5|461.32|459.12|461.32|459.12|460.7|458.5|0
1645605050000|2022-02-23 08:30:50|461.11|458.91|461.94|459.74|461.94|459.74|461.11|458.91|0
1645605060000|2022-02-23 08:31:00|462.15|459.95|462.98|460.78|462.98|460.78|462.15|459.95|0
1645605070000|2022-02-23 08:31:10|462.77|460.57|463.08|460.88|463.18|460.98|462.77|460.57|0
1645605080000|2022-02-23 08:31:20|462.98|460.78|463.18|460.98|463.18|460.98|462.56|460.36|0
1645605090000|2022-02-23 08:31:30|463.6|461.4|464.01|461.81|464.01|461.81|463.6|461.4|0
1645605100000|2022-02-23 08:31:40|463.81|461.61|463.71|461.51|463.91|461.71|463.71|461.51|0
1645605110000|2022-02-23 08:31:50|463.81|461.61|463.81|461.61|463.81|461.61|463.6|461.4|0
1645605120000|2022-02-23 08:32:00|463.6|461.4|463.18|460.98|463.81|461.61|463.18|460.98|0
1645605130000|2022-02-23 08:32:10|463.39|461.19|463.39|461.19|463.81|461.61|463.39|461.19|0
1645605140000|2022-02-23 08:32:20|463.18|460.98|461.84|459.64|463.18|460.98|461.84|459.64|0
1645605150000|2022-02-23 08:32:30|461.73|459.53|462.46|460.26|462.46|460.26|461.73|459.53|0
1645605160000|2022-02-23 08:32:40|462.25|460.05|461.73|459.53|462.25|460.05|461.52|459.32|0
1645605170000|2022-02-23 08:32:50|461.52|459.32|460.9|458.7|461.52|459.32|460.9|458.7|0
1645605180000|2022-02-23 08:33:00|460.8|458.6|460.28|458.08|460.8|458.6|460.28|458.08|0
1645605190000|2022-02-23 08:33:10|460.08|457.88|460.49|458.29|460.49|458.29|459.98|457.78|0
1645605200000|2022-02-23 08:33:20|460.08|457.88|459.45|457.25|460.08|457.88|459.45|457.25|0
1645605210000|2022-02-23 08:33:30|459.25|457.05|459.66|457.46|459.66|457.46|459.04|456.84|0
1645605220000|2022-02-23 08:33:40|459.87|457.67|459.36|457.16|459.87|457.67|459.36|457.16|0
1645605230000|2022-02-23 08:33:50|459.25|457.05|459.45|457.25|459.45|457.25|459.25|457.05|0
1645605240000|2022-02-23 08:34:00|459.56|457.36|459.45|457.25|459.56|457.36|459.45|457.25|0
1645605250000|2022-02-23 08:34:10|459.35|457.15|459.25|457.05|459.35|457.15|459.25|457.05|0
1645605260000|2022-02-23 08:34:20|459.45|457.25|459.45|457.25|459.45|457.25|459.45|457.25|0
1645605270000|2022-02-23 08:34:30|459.56|457.36|459.25|457.05|459.56|457.36|459.25|457.05|0
1645605280000|2022-02-23 08:34:40|459.15|456.95|459.45|457.25|459.45|457.25|459.15|456.95|0
1645605290000|2022-02-23 08:34:50|459.35|457.15|459.15|456.95|459.35|457.15|459.15|456.95|0
1645605300000|2022-02-23 08:35:00|459.25|457.05|458.83|456.63|459.25|457.05|458.83|456.63|0
1645605310000|2022-02-23 08:35:10|459.04|456.84|459.25|457.05|459.25|457.05|459.04|456.84|0
1645605320000|2022-02-23 08:35:20|458.83|456.63|459.25|457.05|459.25|457.05|458.83|456.63|0
1645605330000|2022-02-23 08:35:30|459.04|456.84|458.83|456.63|459.04|456.84|458.83|456.63|0
1645605340000|2022-02-23 08:35:40|459.04|456.84|459.04|456.84|459.04|456.84|459.04|456.84|0
1645605350000|2022-02-23 08:35:50|459.25|457.05|459.25|457.05|459.45|457.25|459.04|456.84|0
1645605360000|2022-02-23 08:36:00|459.45|457.25|459.87|457.67|459.87|457.67|459.45|457.25|0
1645605370000|2022-02-23 08:36:10|459.56|457.36|459.04|456.84|459.66|457.46|459.04|456.84|0
1645605380000|2022-02-23 08:36:20|459.25|457.05|459.35|457.15|459.35|457.15|459.25|457.05|0
1645605390000|2022-02-23 08:36:30|459.45|457.25|459.66|457.46|459.87|457.67|459.45|457.25|0
1645605400000|2022-02-23 08:36:40|459.25|457.05|459.25|457.05|459.25|457.05|459.04|456.84|0
1645605410000|2022-02-23 08:36:50|459.66|457.46|459.25|457.05|459.66|457.46|459.25|457.05|0
1645605420000|2022-02-23 08:37:00|458.83|456.63|458.83|456.63|459.04|456.84|458.83|456.63|0
1645605430000|2022-02-23 08:37:10|459.04|456.84|459.04|456.84|459.25|457.05|459.04|456.84|0
1645605440000|2022-02-23 08:37:20|459.25|457.05|459.25|457.05|459.25|457.05|459.04|456.84|0
1645605450000|2022-02-23 08:37:30|459.15|456.95|458.94|456.74|459.15|456.95|458.94|456.74|0
1645605460000|2022-02-23 08:37:40|459.04|456.84|459.04|456.84|459.15|456.95|458.83|456.63|0
1645605470000|2022-02-23 08:37:50|458.94|456.74|459.15|456.95|459.15|456.95|458.94|456.74|0
1645605480000|2022-02-23 08:38:00|459.25|457.05|459.25|457.05|459.45|457.25|459.25|457.05|0
1645605490000|2022-02-23 08:38:10|459.04|456.84|459.04|456.84|459.04|456.84|458.83|456.63|0
1645605500000|2022-02-23 08:38:20|459.25|457.05|458.83|456.63|459.25|457.05|458.83|456.63|0
1645605510000|2022-02-23 08:38:30|459.04|456.84|459.04|456.84|459.04|456.84|458.83|456.63|0
1645605520000|2022-02-23 08:38:40|459.25|457.05|459.25|457.05|459.25|457.05|459.25|457.05|0
1645605530000|2022-02-23 08:38:50|459.45|457.25|459.25|457.05|459.45|457.25|459.25|457.05|0
1645605540000|2022-02-23 08:39:00|459.45|457.25|458.94|456.74|459.45|457.25|458.83|456.63|0
1645605550000|2022-02-23 08:39:10|458.83|456.63|459.04|456.84|459.04|456.84|458.83|456.63|0
1645605560000|2022-02-23 08:39:20|459.25|457.05|459.25|457.05|459.25|457.05|459.25|457.05|0
1645605570000|2022-02-23 08:39:30|459.04|456.84|459.25|457.05|459.25|457.05|459.04|456.84|0
1645605580000|2022-02-23 08:39:40|459.15|456.95|459.04|456.84|459.15|456.95|459.04|456.84|0
1645605590000|2022-02-23 08:39:50|458.83|456.63|458.94|456.74|459.04|456.84|458.83|456.63|0
1645605600000|2022-02-23 08:40:00|459.04|456.84|459.25|457.05|459.25|457.05|459.04|456.84|0
1645605610000|2022-02-23 08:40:10|459.04|456.84|459.45|457.25|459.45|457.25|459.04|456.84|0
1645605620000|2022-02-23 08:40:20|459.35|457.15|459.25|457.05|459.35|457.15|459.25|457.05|0
1645605630000|2022-02-23 08:40:30|459.04|456.84|459.25|457.05|459.25|457.05|459.04|456.84|0
1645605640000|2022-02-23 08:40:40|459.04|456.84|459.15|456.95|459.15|456.95|458.83|456.63|0
1645605650000|2022-02-23 08:40:50|459.45|457.25|459.25|457.05|459.45|457.25|459.25|457.05|0
1645605660000|2022-02-23 08:41:00|459.04|456.84|459.25|457.05|459.25|457.05|459.04|456.84|0
1645605670000|2022-02-23 08:41:10|459.04|456.84|458.83|456.63|459.04|456.84|458.83|456.63|0
1645605690000|2022-02-23 08:41:30|459.04|456.84|459.04|456.84|459.04|456.84|459.04|456.84|0
1645605700000|2022-02-23 08:41:40|458.83|456.63|459.35|457.15|459.35|457.15|458.83|456.63|0
1645605710000|2022-02-23 08:41:50|459.25|457.05|459.24|457.04|459.25|457.05|459.04|456.84|0
1645605720000|2022-02-23 08:42:00|459.45|457.25|459.66|457.46|459.66|457.46|459.45|457.25|0
1645605730000|2022-02-23 08:42:10|459.45|457.25|459.04|456.84|459.45|457.25|459.04|456.84|0
1645605740000|2022-02-23 08:42:20|459.24|457.04|458.94|456.74|459.24|457.04|458.83|456.63|0
1645605750000|2022-02-23 08:42:30|459.04|456.84|458.94|456.74|459.04|456.84|458.94|456.74|0
1645605760000|2022-02-23 08:42:40|458.83|456.63|459.04|456.84|459.04|456.84|458.83|456.63|0
1645605770000|2022-02-23 08:42:50|459.15|456.95|459.24|457.04|459.24|457.04|459.04|456.84|0
1645605780000|2022-02-23 08:43:00|458.83|456.63|459.15|456.95|459.15|456.95|458.83|456.63|0
1645605790000|2022-02-23 08:43:10|459.24|457.04|459.24|457.04|459.45|457.25|459.24|457.04|0
1645605800000|2022-02-23 08:43:20|459.04|456.84|458.83|456.63|459.04|456.84|458.83|456.63|0
1645605810000|2022-02-23 08:43:30|459.04|456.84|459.04|456.84|459.04|456.84|459.04|456.84|0
1645605820000|2022-02-23 08:43:40|458.83|456.63|459.24|457.04|459.24|457.04|458.83|456.63|0
1645605830000|2022-02-23 08:43:50|459.45|457.25|458.83|456.63|459.45|457.25|458.83|456.63|0
1645605840000|2022-02-23 08:44:00|458.94|456.74|458.83|456.63|458.94|456.74|458.83|456.63|0
1645605850000|2022-02-23 08:44:10|459.04|456.84|459.04|456.84|459.24|457.04|459.04|456.84|0
1645605860000|2022-02-23 08:44:20|458.83|456.63|459.24|457.04|459.24|457.04|458.83|456.63|0
1645605870000|2022-02-23 08:44:30|459.45|457.25|459.24|457.04|459.45|457.25|459.04|456.84|0
1645605880000|2022-02-23 08:44:40|459.14|456.94|459.04|456.84|459.14|456.94|459.04|456.84|0
1645605890000|2022-02-23 08:44:50|459.45|457.25|459.24|457.04|459.45|457.25|459.24|457.04|0
1645605900000|2022-02-23 08:45:00|458.83|456.63|458.83|456.63|458.83|456.63|458.83|456.63|0
1645605910000|2022-02-23 08:45:10|459.04|456.84|459.04|456.84|459.24|457.04|459.04|456.84|0
1645605920000|2022-02-23 08:45:20|458.83|456.63|458.94|456.74|458.94|456.74|458.83|456.63|0
1645605930000|2022-02-23 08:45:30|458.83|456.63|458.83|456.63|458.83|456.63|458.83|456.63|0
1645605960000|2022-02-23 08:46:00|459.04|456.84|459.24|457.04|459.24|457.04|459.04|456.84|0
1645605970000|2022-02-23 08:46:10|459.04|456.84|459.04|456.84|459.24|457.04|459.04|456.84|0
1645605980000|2022-02-23 08:46:20|459.24|457.04|459.04|456.84|459.24|457.04|459.04|456.84|0
1645605990000|2022-02-23 08:46:30|458.83|456.63|459.04|456.84|459.04|456.84|458.83|456.63|0
1645606000000|2022-02-23 08:46:40|458.94|456.74|459.04|456.84|459.04|456.84|458.94|456.74|0
1645606010000|2022-02-23 08:46:50|458.83|456.63|459.04|456.84|459.04|456.84|458.83|456.63|0
1645606020000|2022-02-23 08:47:00|458.83|456.63|458.83|456.63|458.83|456.63|458.83|456.63|0
1645606030000|2022-02-23 08:47:10|459.04|456.84|459.04|456.84|459.04|456.84|459.04|456.84|0
1645606040000|2022-02-23 08:47:20|459.24|457.04|458.83|456.63|459.24|457.04|458.83|456.63|0
1645606050000|2022-02-23 08:47:30|459.04|456.84|458.83|456.63|459.04|456.84|458.83|456.63|0
1645606060000|2022-02-23 08:47:40|459.04|456.84|459.04|456.84|459.04|456.84|459.04|456.84|0
1645606070000|2022-02-23 08:47:50|458.83|456.63|459.04|456.84|459.04|456.84|458.83|456.63|0
1645606080000|2022-02-23 08:48:00|459.14|456.94|458.83|456.63|459.14|456.94|458.83|456.63|0
1645606090000|2022-02-23 08:48:10|459.04|456.84|459.04|456.84|459.04|456.84|458.83|456.63|0
1645606100000|2022-02-23 08:48:20|459.24|457.04|459.04|456.84|459.24|457.04|459.04|456.84|0
1645606110000|2022-02-23 08:48:30|459.35|457.15|459.04|456.84|459.35|457.15|459.04|456.84|0
1645606120000|2022-02-23 08:48:40|458.94|456.74|458.94|456.74|458.94|456.74|458.94|456.74|0
1645606130000|2022-02-23 08:48:50|459.04|456.84|459.24|457.04|459.24|457.04|459.04|456.84|0
1645606140000|2022-02-23 08:49:00|459.45|457.25|460.18|457.98|460.28|458.08|459.45|457.25|0
1645606150000|2022-02-23 08:49:10|459.86|457.66|459.04|456.84|459.86|457.66|459.04|456.84|0
1645606160000|2022-02-23 08:49:20|459.24|457.04|459.24|457.04|459.35|457.15|459.24|457.04|0
1645606180000|2022-02-23 08:49:40|459.45|457.25|459.24|457.04|459.45|457.25|459.24|457.04|0
1645606190000|2022-02-23 08:49:50|459.35|457.15|459.24|457.04|459.35|457.15|459.24|457.04|0
1645606200000|2022-02-23 08:50:00|459.45|457.25|459.66|457.46|459.66|457.46|459.45|457.25|0
1645606210000|2022-02-23 08:50:10|459.45|457.25|459.35|457.15|459.45|457.25|459.35|457.15|0
1645606220000|2022-02-23 08:50:20|459.45|457.25|459.14|456.94|459.45|457.25|459.14|456.94|0
1645606230000|2022-02-23 08:50:30|459.24|457.04|459.04|456.84|459.24|457.04|459.04|456.84|0
1645606240000|2022-02-23 08:50:40|459.24|457.04|459.24|457.04|459.24|457.04|459.24|457.04|0
1645606250000|2022-02-23 08:50:50|459.14|456.94|459.24|457.04|459.24|457.04|459.14|456.94|0
1645606260000|2022-02-23 08:51:00|459.14|456.94|458.83|456.63|459.14|456.94|458.83|456.63|0
1645606270000|2022-02-23 08:51:10|459.04|456.84|458.83|456.63|459.04|456.84|458.83|456.63|0
1645606280000|2022-02-23 08:51:20|459.04|456.84|459.04|456.84|459.24|457.04|459.04|456.84|0
1645606290000|2022-02-23 08:51:30|458.83|456.63|458.83|456.63|458.83|456.63|458.83|456.63|0
1645606300000|2022-02-23 08:51:40|459.04|456.84|458.94|456.74|459.04|456.84|458.94|456.74|0
1645606310000|2022-02-23 08:51:50|459.04|456.84|459.04|456.84|459.04|456.84|458.83|456.63|0
1645606320000|2022-02-23 08:52:00|458.94|456.74|458.21|456.01|458.94|456.74|456.97|454.77|0
1645606330000|2022-02-23 08:52:10|458|455.8|457.8|455.6|458|455.8|457.59|455.39|0
1645606340000|2022-02-23 08:52:20|457.59|455.39|457.8|455.6|457.8|455.6|457.59|455.39|0
1645606350000|2022-02-23 08:52:30|458|455.8|460.69|458.49|460.69|458.49|458|455.8|0
1645606360000|2022-02-23 08:52:40|460.48|458.28|459.66|457.46|460.48|458.28|459.66|457.46|0
1645606370000|2022-02-23 08:52:50|459.03|456.83|458.83|456.63|459.45|457.25|458.83|456.63|0
1645606380000|2022-02-23 08:53:00|459.14|456.94|459.24|457.04|459.24|457.04|458.83|456.63|0
1645606390000|2022-02-23 08:53:10|459.45|457.25|460.28|458.08|460.28|458.08|459.45|457.25|0
1645606400000|2022-02-23 08:53:20|460.07|457.87|459.65|457.45|460.28|458.08|459.65|457.45|0
1645606410000|2022-02-23 08:53:30|459.86|457.66|460.48|458.28|460.48|458.28|459.86|457.66|0
1645606420000|2022-02-23 08:53:40|460.69|458.49|461.1|458.9|461.1|458.9|460.69|458.49|0
1645606430000|2022-02-23 08:53:50|460.9|458.7|460.28|458.08|460.9|458.7|460.28|458.08|0
1645606440000|2022-02-23 08:54:00|460.48|458.28|460.48|458.28|460.59|458.39|460.48|458.28|0
1645606450000|2022-02-23 08:54:10|460.69|458.49|460.07|457.87|460.69|458.49|460.07|457.87|0
1645606460000|2022-02-23 08:54:20|459.86|457.66|459.86|457.66|459.97|457.77|459.65|457.45|0
1645606470000|2022-02-23 08:54:30|459.65|457.45|459.86|457.66|460.07|457.87|459.65|457.45|0
1645606480000|2022-02-23 08:54:40|460.07|457.87|460.28|458.08|460.28|458.08|460.07|457.87|0
1645606490000|2022-02-23 08:54:50|460.38|458.18|460.48|458.28|460.48|458.28|460.07|457.87|0
1645606500000|2022-02-23 08:55:00|460.28|458.08|460.69|458.49|460.9|458.7|460.28|458.08|0
1645606510000|2022-02-23 08:55:10|460.48|458.28|460.69|458.49|460.69|458.49|460.48|458.28|0
1645606520000|2022-02-23 08:55:20|460.9|458.7|461.1|458.9|461.1|458.9|460.9|458.7|0
1645606540000|2022-02-23 08:55:40|461.31|459.11|461.31|459.11|461.42|459.22|461.31|459.11|0
1645606550000|2022-02-23 08:55:50|461.42|459.22|461.31|459.11|461.42|459.22|461.31|459.11|0
1645606560000|2022-02-23 08:56:00|461.42|459.22|460.07|457.87|461.42|459.22|460.07|457.87|0
1645606570000|2022-02-23 08:56:10|460.48|458.28|460.59|458.39|460.59|458.39|460.27|458.07|0
1645606580000|2022-02-23 08:56:20|460.9|458.7|462.35|460.15|462.35|460.15|460.9|458.7|0
1645606590000|2022-02-23 08:56:30|462.25|460.05|462.35|460.15|462.35|460.15|462.25|460.05|0
1645606600000|2022-02-23 08:56:40|461.72|459.52|461.93|459.73|462.14|459.94|461.72|459.52|0
1645606610000|2022-02-23 08:56:50|461.52|459.32|461.52|459.32|461.52|459.32|461.52|459.32|0
1645606620000|2022-02-23 08:57:00|461.1|458.9|460.48|458.28|461.1|458.9|460.48|458.28|0
1645606630000|2022-02-23 08:57:10|460.69|458.49|460.59|458.39|460.9|458.7|460.59|458.39|0
1645606640000|2022-02-23 08:57:20|460.48|458.28|460.48|458.28|460.48|458.28|460.27|458.07|0
1645606650000|2022-02-23 08:57:30|460.27|458.07|460.69|458.49|460.69|458.49|460.27|458.07|0
1645606660000|2022-02-23 08:57:40|460.48|458.28|460.27|458.07|460.48|458.28|460.27|458.07|0
1645606670000|2022-02-23 08:57:50|460.07|457.87|459.86|457.66|460.48|458.28|459.86|457.66|0
1645606680000|2022-02-23 08:58:00|460.07|457.87|459.45|457.25|460.07|457.87|459.45|457.25|0
1645606690000|2022-02-23 08:58:10|459.24|457.04|459.45|457.25|459.45|457.25|459.24|457.04|0
1645606700000|2022-02-23 08:58:20|459.65|457.45|459.45|457.25|459.65|457.45|459.45|457.25|0
1645606710000|2022-02-23 08:58:30|459.24|457.04|459.55|457.35|459.55|457.35|459.24|457.04|0
1645606720000|2022-02-23 08:58:40|459.45|457.25|459.35|457.15|459.45|457.25|459.35|457.15|0
1645606730000|2022-02-23 08:58:50|459.24|457.04|459.14|456.94|459.45|457.25|459.14|456.94|0
1645606740000|2022-02-23 08:59:00|459.24|457.04|458.73|456.53|459.24|457.04|458.41|456.21|0
1645606750000|2022-02-23 08:59:10|458.83|456.63|459.14|456.94|459.24|457.04|458.83|456.63|0
1645606760000|2022-02-23 08:59:20|459.03|456.83|458.62|456.42|459.03|456.83|458.62|456.42|0
1645606770000|2022-02-23 08:59:30|458.21|456.01|458.41|456.21|458.41|456.21|458.21|456.01|0
1645606780000|2022-02-23 08:59:40|458.21|456.01|457.79|455.59|458.21|456.01|457.79|455.59|0
1645606790000|2022-02-23 08:59:50|457.59|455.39|457.38|455.18|457.59|455.39|457.28|455.08|0
1645606800000|2022-02-23 09:00:00|456.87|454.67|456.55|454.35|456.87|454.67|456.55|454.35|0
1645606810000|2022-02-23 09:00:10|456.76|454.56|457.79|455.59|457.79|455.59|456.76|454.56|0
1645606820000|2022-02-23 09:00:20|457.59|455.39|458|455.8|458|455.8|457.59|455.39|0
1645606830000|2022-02-23 09:00:30|457.79|455.59|457.59|455.39|457.79|455.59|457.59|455.39|0
1645606840000|2022-02-23 09:00:40|457.49|455.29|457.28|455.08|457.59|455.39|457.28|455.08|0
1645606850000|2022-02-23 09:00:50|457.17|454.97|456.76|454.56|457.17|454.97|456.76|454.56|0
1645606860000|2022-02-23 09:01:00|456.55|454.35|456.87|454.67|456.87|454.67|456.55|454.35|0
1645606870000|2022-02-23 09:01:10|456.76|454.56|456.55|454.35|456.76|454.56|456.55|454.35|0
1645606880000|2022-02-23 09:01:20|456.76|454.56|456.55|454.35|456.76|454.56|456.55|454.35|0
1645606890000|2022-02-23 09:01:30|456.35|454.15|456.55|454.35|456.55|454.35|456.35|454.15|0
1645606900000|2022-02-23 09:01:40|456.66|454.46|456.55|454.35|456.66|454.46|456.55|454.35|0
1645606910000|2022-02-23 09:01:50|456.46|454.26|456.35|454.15|456.55|454.35|456.35|454.15|0
1645606920000|2022-02-23 09:02:00|456.55|454.35|456.35|454.15|456.55|454.35|456.35|454.15|0
1645606930000|2022-02-23 09:02:10|456.46|454.26|456.55|454.35|456.55|454.35|456.46|454.26|0
1645606940000|2022-02-23 09:02:20|456.66|454.46|456.55|454.35|456.76|454.56|456.55|454.35|0
1645606950000|2022-02-23 09:02:30|456.97|454.77|456.76|454.56|457.17|454.97|456.76|454.56|0
1645606960000|2022-02-23 09:02:40|456.87|454.67|456.76|454.56|456.87|454.67|456.76|454.56|0
1645606970000|2022-02-23 09:02:50|456.55|454.35|456.55|454.35|456.55|454.35|456.55|454.35|0
1645606980000|2022-02-23 09:03:00|456.45|454.25|456.87|454.67|456.87|454.67|456.35|454.15|0
1645606990000|2022-02-23 09:03:10|456.97|454.77|456.76|454.56|456.97|454.77|456.76|454.56|0
1645607000000|2022-02-23 09:03:20|456.97|454.77|456.87|454.67|456.97|454.77|456.76|454.56|0
1645607010000|2022-02-23 09:03:30|456.97|454.77|456.55|454.35|456.97|454.77|456.55|454.35|0
1645607020000|2022-02-23 09:03:40|456.35|454.15|456.76|454.56|456.76|454.56|456.35|454.15|0
1645607030000|2022-02-23 09:03:50|456.55|454.35|456.55|454.35|456.66|454.46|456.55|454.35|0
1645607040000|2022-02-23 09:04:00|456.35|454.15|456.35|454.15|456.55|454.35|456.35|454.15|0
1645607050000|2022-02-23 09:04:10|456.45|454.25|456.45|454.25|456.45|454.25|456.35|454.15|0
1645607060000|2022-02-23 09:04:20|456.66|454.46|456.55|454.35|456.76|454.56|456.55|454.35|0
1645607070000|2022-02-23 09:04:30|456.35|454.15|456.55|454.35|456.55|454.35|456.35|454.15|0
1645607080000|2022-02-23 09:04:40|456.76|454.56|456.76|454.56|456.76|454.56|456.76|454.56|0
1645607090000|2022-02-23 09:04:50|456.35|454.15|456.35|454.15|456.35|454.15|456.35|454.15|0
1645607100000|2022-02-23 09:05:00|456.55|454.35|456.35|454.15|456.55|454.35|456.35|454.15|0
1645607110000|2022-02-23 09:05:10|456.55|454.35|456.55|454.35|456.76|454.56|456.55|454.35|0
1645607120000|2022-02-23 09:05:20|456.76|454.56|456.35|454.15|456.76|454.56|456.35|454.15|0
1645607130000|2022-02-23 09:05:30|456.55|454.35|456.35|454.15|456.55|454.35|456.35|454.15|0
1645607140000|2022-02-23 09:05:40|456.45|454.25|456.45|454.25|456.45|454.25|456.45|454.25|0
1645607150000|2022-02-23 09:05:50|456.55|454.35|456.97|454.77|456.97|454.77|456.55|454.35|0
1645607160000|2022-02-23 09:06:00|456.76|454.56|456.97|454.77|456.97|454.77|456.76|454.56|0
1645607170000|2022-02-23 09:06:10|457.17|454.97|457.58|455.38|457.58|455.38|457.17|454.97|0
1645607180000|2022-02-23 09:06:20|457.38|455.18|457.58|455.38|457.58|455.38|457.38|455.18|0
1645607190000|2022-02-23 09:06:30|457.49|455.29|458|455.8|458|455.8|457.49|455.29|0
1645607200000|2022-02-23 09:06:40|457.79|455.59|457.69|455.49|457.79|455.59|457.58|455.38|0
1645607210000|2022-02-23 09:06:50|457.79|455.59|457.38|455.18|457.79|455.59|457.38|455.18|0
1645607220000|2022-02-23 09:07:00|457.49|455.29|457.17|454.97|457.49|455.29|457.17|454.97|0
1645607230000|2022-02-23 09:07:10|457.38|455.18|457.58|455.38|457.58|455.38|457.38|455.18|0
1645607240000|2022-02-23 09:07:20|457.38|455.18|457.49|455.29|457.49|455.29|457.38|455.18|0
1645607250000|2022-02-23 09:07:30|457.38|455.18|457.38|455.18|457.38|455.18|457.17|454.97|0
1645607260000|2022-02-23 09:07:40|456.96|454.76|456.76|454.56|456.96|454.76|456.76|454.56|0
1645607270000|2022-02-23 09:07:50|456.87|454.67|456.96|454.76|456.96|454.76|456.87|454.67|0
1645607280000|2022-02-23 09:08:00|456.76|454.56|456.76|454.56|456.76|454.56|456.66|454.46|0
1645607290000|2022-02-23 09:08:10|456.55|454.35|456.55|454.35|456.55|454.35|456.55|454.35|0
1645607300000|2022-02-23 09:08:20|456.76|454.56|456.55|454.35|456.76|454.56|456.55|454.35|0
1645607310000|2022-02-23 09:08:30|456.76|454.56|456.76|454.56|456.96|454.76|456.55|454.35|0
1645607320000|2022-02-23 09:08:40|456.55|454.35|456.55|454.35|456.76|454.56|456.55|454.35|0
1645607330000|2022-02-23 09:08:50|456.35|454.15|456.35|454.15|456.35|454.15|456.35|454.15|0
1645607340000|2022-02-23 09:09:00|456.45|454.25|456.76|454.56|456.76|454.56|456.45|454.25|0
1645607350000|2022-02-23 09:09:10|456.96|454.76|456.96|454.76|456.96|454.76|456.96|454.76|0
1645607360000|2022-02-23 09:09:20|456.76|454.56|456.96|454.76|457.07|454.87|456.76|454.56|0
1645607370000|2022-02-23 09:09:30|457.07|454.87|456.76|454.56|457.17|454.97|456.76|454.56|0
1645607380000|2022-02-23 09:09:40|456.96|454.76|456.96|454.76|456.96|454.76|456.96|454.76|0
1645607400000|2022-02-23 09:10:00|456.76|454.56|456.55|454.35|456.96|454.76|456.55|454.35|0
1645607410000|2022-02-23 09:10:10|456.35|454.15|456.55|454.35|456.55|454.35|456.35|454.15|0
1645607420000|2022-02-23 09:10:20|456.76|454.56|456.55|454.35|456.76|454.56|456.55|454.35|0
1645607440000|2022-02-23 09:10:40|456.76|454.56|456.76|454.56|456.76|454.56|456.55|454.35|0
1645607450000|2022-02-23 09:10:50|456.55|454.35|456.55|454.35|456.66|454.46|456.55|454.35|0
1645607460000|2022-02-23 09:11:00|456.35|454.15|456.35|454.15|456.35|454.15|456.35|454.15|0
1645607480000|2022-02-23 09:11:20|456.55|454.35|456.55|454.35|456.55|454.35|456.55|454.35|0
1645607490000|2022-02-23 09:11:30|456.35|454.15|456.34|454.14|456.35|454.15|456.34|454.14|0
1645607500000|2022-02-23 09:11:40|455.11|452.91|455.11|452.91|455.11|452.91|455.11|452.91|0
1645607510000|2022-02-23 09:11:50|455.31|453.11|454.9|452.7|455.31|453.11|454.9|452.7|0
1645607530000|2022-02-23 09:12:10|454.7|452.5|454.9|452.7|454.9|452.7|454.7|452.5|0
1645607540000|2022-02-23 09:12:20|454.8|452.6|454.9|452.7|454.9|452.7|454.8|452.6|0
1645607550000|2022-02-23 09:12:30|454.7|452.5|454.7|452.5|454.7|452.5|454.7|452.5|0
1645607560000|2022-02-23 09:12:40|455.11|452.91|454.9|452.7|455.11|452.91|454.9|452.7|0
1645607570000|2022-02-23 09:12:50|453.87|451.67|453.26|451.06|453.87|451.67|453.26|451.06|0
1645607580000|2022-02-23 09:13:00|453.05|450.85|453.46|451.26|453.46|451.26|452.84|450.64|0
1645607590000|2022-02-23 09:13:10|453.05|450.85|453.67|451.47|453.67|451.47|453.05|450.85|0
1645607600000|2022-02-23 09:13:20|453.46|451.26|453.46|451.26|453.46|451.26|453.26|451.06|0
1645607610000|2022-02-23 09:13:30|453.67|451.47|453.67|451.47|453.67|451.47|453.67|451.47|0
1645607620000|2022-02-23 09:13:40|453.26|451.06|453.26|451.06|453.26|451.06|453.26|451.06|0
1645607630000|2022-02-23 09:13:50|453.67|451.47|453.46|451.26|453.67|451.47|453.46|451.26|0
1645607640000|2022-02-23 09:14:00|453.67|451.47|454.08|451.88|454.08|451.88|453.67|451.47|0
1645607650000|2022-02-23 09:14:10|453.87|451.67|453.87|451.67|453.98|451.78|453.87|451.67|0
1645607660000|2022-02-23 09:14:20|454.08|451.88|454.08|451.88|454.08|451.88|454.08|451.88|0
1645607670000|2022-02-23 09:14:30|453.87|451.67|453.46|451.26|453.87|451.67|453.46|451.26|0
1645607680000|2022-02-23 09:14:40|453.57|451.37|453.57|451.37|453.57|451.37|453.57|451.37|0
1645607690000|2022-02-23 09:14:50|453.46|451.26|453.26|451.06|453.46|451.26|453.26|451.06|0
1645607700000|2022-02-23 09:15:00|453.05|450.85|453.46|451.26|453.46|451.26|453.05|450.85|0
1645607710000|2022-02-23 09:15:10|453.26|451.06|452.64|450.44|453.26|451.06|452.64|450.44|0
1645607720000|2022-02-23 09:15:20|452.84|450.64|452.23|450.03|452.84|450.64|452.13|449.93|0
1645607730000|2022-02-23 09:15:30|452.13|449.93|452.02|449.82|452.23|450.03|452.02|449.82|0
1645607740000|2022-02-23 09:15:40|452.43|450.23|452.02|449.82|452.43|450.23|452.02|449.82|0
1645607750000|2022-02-23 09:15:50|452.23|450.03|452.13|449.93|452.23|450.03|452.02|449.82|0
1645607760000|2022-02-23 09:16:00|452.02|449.82|452.02|449.82|452.02|449.82|452.02|449.82|0
1645607770000|2022-02-23 09:16:10|452.23|450.03|452.23|450.03|452.23|450.03|452.23|450.03|0
1645607780000|2022-02-23 09:16:20|452.02|449.82|452.02|449.82|452.02|449.82|452.02|449.82|0
1645607790000|2022-02-23 09:16:30|452.23|450.03|453.05|450.85|453.05|450.85|452.23|450.03|0
1645607800000|2022-02-23 09:16:40|453.25|451.05|453.25|451.05|453.25|451.05|453.05|450.85|0
1645607810000|2022-02-23 09:16:50|453.05|450.85|453.46|451.26|453.46|451.26|453.05|450.85|0
1645607820000|2022-02-23 09:17:00|453.57|451.37|453.67|451.47|453.67|451.47|453.57|451.37|0
1645607830000|2022-02-23 09:17:10|453.46|451.26|454.08|451.88|454.08|451.88|453.46|451.26|0
1645607840000|2022-02-23 09:17:20|453.77|451.57|453.67|451.47|453.77|451.57|453.67|451.47|0
1645607850000|2022-02-23 09:17:30|453.46|451.26|453.25|451.05|453.67|451.47|453.25|451.05|0
1645607860000|2022-02-23 09:17:40|453.16|450.96|452.64|450.44|453.16|450.96|452.64|450.44|0
1645607870000|2022-02-23 09:17:50|452.23|450.03|452.54|450.34|452.54|450.34|452.23|450.03|0
1645607880000|2022-02-23 09:18:00|452.64|450.44|453.25|451.05|453.25|451.05|452.64|450.44|0
1645607890000|2022-02-23 09:18:10|453.05|450.85|453.05|450.85|453.05|450.85|453.05|450.85|0
1645607900000|2022-02-23 09:18:20|452.21|450.01|452.01|449.81|452.21|450.01|452.01|449.81|0
1645607910000|2022-02-23 09:18:30|452.21|450.01|452.01|449.81|452.21|450.01|452.01|449.81|0
1645607920000|2022-02-23 09:18:40|452.21|450.01|451.91|449.71|452.21|450.01|451.8|449.6|0
1645607930000|2022-02-23 09:18:50|452.01|449.81|452.21|450.01|452.21|450.01|452.01|449.81|0
1645607940000|2022-02-23 09:19:00|451.8|449.6|452.01|449.81|452.01|449.81|451.8|449.6|0
1645607950000|2022-02-23 09:19:10|451.8|449.6|452.11|449.91|452.21|450.01|451.8|449.6|0
1645607960000|2022-02-23 09:19:20|452.01|449.81|451.8|449.6|452.01|449.81|451.8|449.6|0
1645607970000|2022-02-23 09:19:30|451.6|449.4|451.6|449.4|451.8|449.6|451.6|449.4|0
1645607980000|2022-02-23 09:19:40|451.7|449.5|451.8|449.6|451.8|449.6|451.7|449.5|0
1645607990000|2022-02-23 09:19:50|452.01|449.81|452.01|449.81|452.01|449.81|452.01|449.81|0
1645608000000|2022-02-23 09:20:00|451.91|449.71|452.01|449.81|452.01|449.81|451.91|449.71|0
1645608010000|2022-02-23 09:20:10|451.8|449.6|452.21|450.01|452.21|450.01|451.8|449.6|0
1645608020000|2022-02-23 09:20:20|452.62|450.42|452.83|450.63|453.04|450.84|452.62|450.42|0
1645608040000|2022-02-23 09:20:40|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1645608050000|2022-02-23 09:20:50|452.83|450.63|452.62|450.42|452.94|450.74|452.62|450.42|0
1645608060000|2022-02-23 09:21:00|452.42|450.22|451.59|449.39|452.42|450.22|451.59|449.39|0
1645608070000|2022-02-23 09:21:10|451.8|449.6|451.8|449.6|451.8|449.6|451.8|449.6|0
1645608080000|2022-02-23 09:21:20|452.21|450.01|452.83|450.63|452.83|450.63|452.21|450.01|0
1645608090000|2022-02-23 09:21:30|453.04|450.84|452.83|450.63|453.04|450.84|452.83|450.63|0
1645608100000|2022-02-23 09:21:40|452.62|450.42|452.83|450.63|452.83|450.63|452.62|450.42|0
1645608110000|2022-02-23 09:21:50|452.62|450.42|452.53|450.33|452.62|450.42|452.53|450.33|0
1645608120000|2022-02-23 09:22:00|452.62|450.42|453.04|450.84|453.04|450.84|452.62|450.42|0
1645608130000|2022-02-23 09:22:10|452.83|450.63|453.45|451.25|453.65|451.45|452.83|450.63|0
1645608140000|2022-02-23 09:22:20|453.24|451.04|453.24|451.04|453.45|451.25|453.24|451.04|0
1645608150000|2022-02-23 09:22:30|453.45|451.25|453.45|451.25|453.45|451.25|453.45|451.25|0
1645608170000|2022-02-23 09:22:50|453.65|451.45|453.35|451.15|453.65|451.45|453.24|451.04|0
1645608180000|2022-02-23 09:23:00|453.45|451.25|453.56|451.36|453.65|451.45|453.45|451.25|0
1645608190000|2022-02-23 09:23:10|453.65|451.45|452.62|450.42|453.65|451.45|452.62|450.42|0
1645608200000|2022-02-23 09:23:20|452.42|450.22|452.62|450.42|452.62|450.42|452.42|450.22|0
1645608210000|2022-02-23 09:23:30|452.83|450.63|452.62|450.42|452.83|450.63|452.62|450.42|0
1645608220000|2022-02-23 09:23:40|452.42|450.22|452.42|450.22|452.42|450.22|452.42|450.22|0
1645608230000|2022-02-23 09:23:50|452.21|450.01|451.8|449.6|452.21|450.01|451.8|449.6|0
1645608240000|2022-02-23 09:24:00|452.01|449.81|452.21|450.01|452.42|450.22|452.01|449.81|0
1645608250000|2022-02-23 09:24:10|452.83|450.63|452.62|450.42|452.83|450.63|452.62|450.42|0
1645608260000|2022-02-23 09:24:20|452.73|450.53|452.01|449.81|452.73|450.53|452.01|449.81|0
1645608270000|2022-02-23 09:24:30|452.21|450.01|452.21|450.01|452.21|450.01|452.11|449.91|0
1645608280000|2022-02-23 09:24:40|452.01|449.81|452.01|449.81|452.01|449.81|452.01|449.81|0
1645608290000|2022-02-23 09:24:50|452.21|450.01|452.42|450.22|452.42|450.22|452.21|450.01|0
1645608300000|2022-02-23 09:25:00|452.62|450.42|452.62|450.42|452.62|450.42|452.62|450.42|0
1645608310000|2022-02-23 09:25:10|452.21|450.01|452.42|450.22|452.42|450.22|452.21|450.01|0
1645608320000|2022-02-23 09:25:20|452.32|450.12|452.21|450.01|452.42|450.22|452.21|450.01|0
1645608330000|2022-02-23 09:25:30|452.42|450.22|452.21|450.01|452.42|450.22|452.21|450.01|0
1645608340000|2022-02-23 09:25:40|452.01|449.81|451.59|449.39|452.01|449.81|451.59|449.39|0
1645608350000|2022-02-23 09:25:50|451.39|449.19|451.8|449.6|451.8|449.6|451.39|449.19|0
1645608360000|2022-02-23 09:26:00|452|449.8|451.8|449.6|452|449.8|451.8|449.6|0
1645608370000|2022-02-23 09:26:10|451.7|449.5|451.7|449.5|451.8|449.6|451.7|449.5|0
1645608380000|2022-02-23 09:26:20|451.59|449.39|451.59|449.39|451.59|449.39|451.39|449.19|0
1645608400000|2022-02-23 09:26:40|451.8|449.6|452|449.8|452|449.8|451.8|449.6|0
1645608410000|2022-02-23 09:26:50|452.21|450.01|452.21|450.01|452.21|450.01|452.21|450.01|0
1645608420000|2022-02-23 09:27:00|452.42|450.22|452.62|450.42|452.62|450.42|452.42|450.22|0
1645608430000|2022-02-23 09:27:10|452.73|450.53|452.62|450.42|452.73|450.53|452.52|450.32|0
1645608440000|2022-02-23 09:27:20|452.42|450.22|451.91|449.71|452.42|450.22|451.91|449.71|0
1645608450000|2022-02-23 09:27:30|452.21|450.01|452.62|450.42|452.62|450.42|452.21|450.01|0
1645608460000|2022-02-23 09:27:40|452.73|450.53|452.73|450.53|452.73|450.53|452.73|450.53|0
1645608470000|2022-02-23 09:27:50|452.62|450.42|452.62|450.42|452.83|450.63|452.62|450.42|0
1645608480000|2022-02-23 09:28:00|452.21|450.01|452.62|450.42|452.62|450.42|452.21|450.01|0
1645608490000|2022-02-23 09:28:10|452.42|450.22|452.42|450.22|452.42|450.22|452.42|450.22|0
1645608500000|2022-02-23 09:28:20|452.62|450.42|452.62|450.42|452.73|450.53|452.62|450.42|0
1645608510000|2022-02-23 09:28:30|452.83|450.63|452.73|450.53|452.83|450.63|452.73|450.53|0
1645608520000|2022-02-23 09:28:40|452.83|450.63|452.83|450.63|452.83|450.63|452.83|450.63|0
1645608530000|2022-02-23 09:28:50|453.03|450.83|453.24|451.04|453.24|451.04|452.83|450.63|0
1645608540000|2022-02-23 09:29:00|453.03|450.83|453.24|451.04|453.24|451.04|453.03|450.83|0
1645608550000|2022-02-23 09:29:10|453.45|451.25|453.65|451.45|453.65|451.45|453.45|451.25|0
1645608560000|2022-02-23 09:29:20|453.45|451.25|453.45|451.25|453.65|451.45|453.45|451.25|0
1645608570000|2022-02-23 09:29:30|453.03|450.83|452.83|450.63|453.03|450.83|452.83|450.63|0
1645608580000|2022-02-23 09:29:40|453.03|450.83|453.03|450.83|453.03|450.83|452.83|450.63|0
1645608590000|2022-02-23 09:29:50|452.83|450.63|452.62|450.42|452.83|450.63|452.62|450.42|0
1645608600000|2022-02-23 09:30:00|452.42|450.22|452.42|450.22|452.42|450.22|452.21|450.01|0
1645608610000|2022-02-23 09:30:10|452.62|450.42|452.62|450.42|452.73|450.53|452.62|450.42|0
1645608630000|2022-02-23 09:30:30|452.73|450.53|452.62|450.42|452.83|450.63|452.62|450.42|0
1645608640000|2022-02-23 09:30:40|452.73|450.53|451.8|449.6|452.73|450.53|451.7|449.5|0
1645608650000|2022-02-23 09:30:50|451.9|449.7|452.05|449.85|452.05|449.85|451.49|449.29|0
1645608660000|2022-02-23 09:31:00|450.79|448.59|450.79|448.59|450.79|448.59|450.79|448.59|0
1645608670000|2022-02-23 09:31:10|451|448.8|451|448.8|451|448.8|451|448.8|0
1645608680000|2022-02-23 09:31:20|450.79|448.59|450.79|448.59|451|448.8|450.79|448.59|0
1645608690000|2022-02-23 09:31:30|449.76|447.56|450.38|448.18|450.38|448.18|449.76|447.56|0
1645608700000|2022-02-23 09:31:40|450.17|447.97|449.87|447.67|450.17|447.97|449.87|447.67|0
1645608710000|2022-02-23 09:31:50|449.76|447.56|449.25|447.05|449.76|447.56|449.25|447.05|0
1645608720000|2022-02-23 09:32:00|449.14|446.94|449.14|446.94|449.14|446.94|449.04|446.84|0
1645608730000|2022-02-23 09:32:10|449.35|447.15|449.76|447.56|449.76|447.56|449.35|447.15|0
1645608740000|2022-02-23 09:32:20|449.87|447.67|449.96|447.76|449.96|447.76|449.87|447.67|0
1645608750000|2022-02-23 09:32:30|450.38|448.18|450.07|447.87|450.38|448.18|450.07|447.87|0
1645608760000|2022-02-23 09:32:40|449.76|447.56|449.76|447.56|449.76|447.56|449.76|447.56|0
1645608770000|2022-02-23 09:32:50|450.17|447.97|449.96|447.76|450.17|447.97|449.96|447.76|0
1645608780000|2022-02-23 09:33:00|450.17|447.97|449.55|447.35|450.17|447.97|449.55|447.35|0
1645608790000|2022-02-23 09:33:10|449.76|447.56|449.76|447.56|449.76|447.56|449.76|447.56|0
1645608800000|2022-02-23 09:33:20|449.55|447.35|449.66|447.46|449.76|447.56|449.55|447.35|0
1645608810000|2022-02-23 09:33:30|449.55|447.35|450.38|448.18|450.38|448.18|449.55|447.35|0
1645608820000|2022-02-23 09:33:40|450.17|447.97|450.17|447.97|450.17|447.97|449.87|447.67|0
1645608840000|2022-02-23 09:34:00|450.07|447.87|449.96|447.76|450.07|447.87|449.96|447.76|0
1645608850000|2022-02-23 09:34:10|449.76|447.56|450.17|447.97|450.17|447.97|449.76|447.56|0
1645608860000|2022-02-23 09:34:20|450.07|447.87|449.96|447.76|450.07|447.87|449.96|447.76|0
1645608870000|2022-02-23 09:34:30|450.17|447.97|450.17|447.97|450.17|447.97|449.96|447.76|0
1645608880000|2022-02-23 09:34:40|449.96|447.76|450.17|447.97|450.17|447.97|449.96|447.76|0
1645608890000|2022-02-23 09:34:50|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1645608910000|2022-02-23 09:35:10|449.55|447.35|450.17|447.97|450.17|447.97|449.55|447.35|0
1645608920000|2022-02-23 09:35:20|450.07|447.87|449.76|447.56|450.07|447.87|449.76|447.56|0
1645608930000|2022-02-23 09:35:30|449.96|447.76|449.76|447.56|449.96|447.76|449.76|447.56|0
1645608940000|2022-02-23 09:35:40|449.86|447.66|449.96|447.76|449.96|447.76|449.86|447.66|0
1645608950000|2022-02-23 09:35:50|450.17|447.97|450.17|447.97|450.58|448.38|450.17|447.97|0
1645608960000|2022-02-23 09:36:00|450.28|448.08|450.17|447.97|450.28|448.08|449.96|447.76|0
1645608970000|2022-02-23 09:36:10|450.07|447.87|450.58|448.38|450.58|448.38|450.07|447.87|0
1645608980000|2022-02-23 09:36:20|450.38|448.18|450.58|448.38|450.58|448.38|450.38|448.18|0
1645608990000|2022-02-23 09:36:30|450.38|448.18|450.38|448.18|450.38|448.18|450.38|448.18|0
1645609000000|2022-02-23 09:36:40|450.58|448.38|450.38|448.18|450.58|448.38|450.38|448.18|0
1645609010000|2022-02-23 09:36:50|450.17|447.97|449.55|447.35|450.17|447.97|449.55|447.35|0
1645609020000|2022-02-23 09:37:00|449.76|447.56|449.86|447.66|449.86|447.66|449.55|447.35|0
1645609030000|2022-02-23 09:37:10|450.07|447.87|449.96|447.76|450.07|447.87|449.96|447.76|0
1645609040000|2022-02-23 09:37:20|450.17|447.97|450.17|447.97|450.17|447.97|449.96|447.76|0
1645609050000|2022-02-23 09:37:30|450.38|448.18|450.48|448.28|450.79|448.59|450.38|448.18|0
1645609060000|2022-02-23 09:37:40|450.58|448.38|450.79|448.59|450.79|448.59|450.38|448.18|0
1645609080000|2022-02-23 09:38:00|450.99|448.79|450.99|448.79|451.2|449|450.99|448.79|0
1645609090000|2022-02-23 09:38:10|451.2|449|451.41|449.21|451.41|449.21|451.2|449|0
1645609100000|2022-02-23 09:38:20|451.2|449|450.79|448.59|451.2|449|450.79|448.59|0
1645609110000|2022-02-23 09:38:30|450.58|448.38|450.79|448.59|450.79|448.59|450.58|448.38|0
1645609120000|2022-02-23 09:38:40|450.99|448.79|450.99|448.79|450.99|448.79|450.89|448.69|0
1645609140000|2022-02-23 09:39:00|450.89|448.69|450.99|448.79|451.2|449|450.89|448.69|0
1645609150000|2022-02-23 09:39:10|451.41|449.21|451.41|449.21|451.41|449.21|451.2|449|0
1645609160000|2022-02-23 09:39:20|451.2|449|451.41|449.21|451.41|449.21|451.2|449|0
1645609170000|2022-02-23 09:39:30|451.51|449.31|451.61|449.41|451.61|449.41|451.51|449.31|0
1645609180000|2022-02-23 09:39:40|451.82|449.62|451.61|449.41|451.82|449.62|451.61|449.41|0
1645609190000|2022-02-23 09:39:50|451.82|449.62|451.61|449.41|451.82|449.62|451.61|449.41|0
1645609200000|2022-02-23 09:40:00|451.41|449.21|451.61|449.41|451.82|449.62|451.41|449.21|0
1645609210000|2022-02-23 09:40:10|451.41|449.21|451.31|449.11|451.41|449.21|451.2|449|0
1645609220000|2022-02-23 09:40:20|451.4|449.2|451.61|449.41|451.61|449.41|451.4|449.2|0
1645609240000|2022-02-23 09:40:40|451.4|449.2|451.2|449|451.4|449.2|451.2|449|0
1645609250000|2022-02-23 09:40:50|450.99|448.79|450.79|448.59|450.99|448.79|450.58|448.38|0
1645609260000|2022-02-23 09:41:00|450.58|448.38|450.58|448.38|450.58|448.38|450.58|448.38|0
1645609270000|2022-02-23 09:41:10|450.79|448.59|450.99|448.79|451.1|448.9|450.79|448.59|0
1645609290000|2022-02-23 09:41:30|450.79|448.59|450.69|448.49|450.79|448.59|450.58|448.38|0
1645609300000|2022-02-23 09:41:40|450.79|448.59|450.79|448.59|450.79|448.59|450.79|448.59|0
1645609310000|2022-02-23 09:41:50|450.58|448.38|450.37|448.17|450.58|448.38|450.37|448.17|0
1645609320000|2022-02-23 09:42:00|450.27|448.07|450.37|448.17|450.37|448.17|450.27|448.07|0
1645609330000|2022-02-23 09:42:10|450.17|447.97|450.37|448.17|450.37|448.17|450.17|447.97|0
1645609340000|2022-02-23 09:42:20|450.58|448.38|450.37|448.17|450.58|448.38|450.37|448.17|0
1645609350000|2022-02-23 09:42:30|450.58|448.38|450.17|447.97|450.58|448.38|450.17|447.97|0
1645609360000|2022-02-23 09:42:40|449.96|447.76|450.17|447.97|450.17|447.97|449.96|447.76|0
1645609370000|2022-02-23 09:42:50|449.96|447.76|449.76|447.56|449.96|447.76|449.76|447.56|0
1645609380000|2022-02-23 09:43:00|449.34|447.14|449.34|447.14|449.34|447.14|449.34|447.14|0
1645609390000|2022-02-23 09:43:10|449.55|447.35|449.96|447.76|449.96|447.76|449.55|447.35|0
1645609400000|2022-02-23 09:43:20|450.17|447.97|450.27|448.07|450.27|448.07|450.17|447.97|0
1645609410000|2022-02-23 09:43:30|450.37|448.17|450.37|448.17|450.37|448.17|450.17|447.97|0
1645609420000|2022-02-23 09:43:40|449.96|447.76|448.93|446.73|449.96|447.76|448.93|446.73|0
1645609430000|2022-02-23 09:43:50|448.73|446.53|448.83|446.63|448.83|446.63|448.73|446.53|0
1645609440000|2022-02-23 09:44:00|448.93|446.73|449.34|447.14|449.55|447.35|448.93|446.73|0
1645609450000|2022-02-23 09:44:10|449.45|447.25|449.96|447.76|449.96|447.76|449.45|447.25|0
1645609460000|2022-02-23 09:44:20|450.37|448.17|450.58|448.38|450.58|448.38|450.37|448.17|0
1645609470000|2022-02-23 09:44:30|450.48|448.28|449.75|447.55|450.48|448.28|449.75|447.55|0
1645609480000|2022-02-23 09:44:40|449.96|447.76|450.17|447.97|450.17|447.97|449.96|447.76|0
1645609490000|2022-02-23 09:44:50|450.27|448.07|450.37|448.17|450.37|448.17|450.17|447.97|0
1645609500000|2022-02-23 09:45:00|449.96|447.76|449.66|447.46|449.96|447.76|449.55|447.35|0
1645609510000|2022-02-23 09:45:10|449.75|447.55|449.96|447.76|449.96|447.76|449.75|447.55|0
1645609520000|2022-02-23 09:45:20|450.17|447.97|450.37|448.17|450.37|448.17|450.17|447.97|0
1645609530000|2022-02-23 09:45:30|450.17|447.97|450.17|447.97|450.37|448.17|450.17|447.97|0
1645609540000|2022-02-23 09:45:40|450.37|448.17|450.37|448.17|450.37|448.17|450.17|447.97|0
1645609550000|2022-02-23 09:45:50|449.96|447.76|449.96|447.76|449.96|447.76|449.75|447.55|0
1645609560000|2022-02-23 09:46:00|449.75|447.55|449.75|447.55|449.96|447.76|449.75|447.55|0
1645609570000|2022-02-23 09:46:10|449.66|447.46|449.96|447.76|449.96|447.76|449.66|447.46|0
1645609580000|2022-02-23 09:46:20|449.55|447.35|449.34|447.14|449.55|447.35|449.34|447.14|0
1645609590000|2022-02-23 09:46:30|449.55|447.35|449.96|447.76|449.96|447.76|449.55|447.35|0
1645609600000|2022-02-23 09:46:40|449.75|447.55|450.17|447.97|450.27|448.07|449.75|447.55|0
1645609610000|2022-02-23 09:46:50|450.37|448.17|450.27|448.07|450.48|448.28|450.27|448.07|0
1645609620000|2022-02-23 09:47:00|450.37|448.17|450.58|448.38|450.58|448.38|450.37|448.17|0
1645609630000|2022-02-23 09:47:10|450.69|448.49|450.58|448.38|450.78|448.58|450.58|448.38|0
1645609640000|2022-02-23 09:47:20|450.69|448.49|450.78|448.58|450.78|448.58|450.58|448.38|0
1645609650000|2022-02-23 09:47:30|450.58|448.38|450.99|448.79|450.99|448.79|450.58|448.38|0
1645609660000|2022-02-23 09:47:40|450.89|448.69|450.89|448.69|450.89|448.69|450.89|448.69|0
1645609670000|2022-02-23 09:47:50|450.78|448.58|450.78|448.58|450.78|448.58|450.58|448.38|0
1645609680000|2022-02-23 09:48:00|450.99|448.79|451.2|449|451.4|449.2|450.99|448.79|0
1645609690000|2022-02-23 09:48:10|451.4|449.2|451.2|449|451.4|449.2|451.2|449|0
1645609700000|2022-02-23 09:48:20|450.99|448.79|451.2|449|451.2|449|450.99|448.79|0
1645609710000|2022-02-23 09:48:30|450.99|448.79|450.99|448.79|450.99|448.79|450.99|448.79|0
1645609720000|2022-02-23 09:48:40|450.89|448.69|450.78|448.58|450.89|448.69|450.78|448.58|0
1645609730000|2022-02-23 09:48:50|450.58|448.38|450.58|448.38|450.58|448.38|450.58|448.38|0
1645609740000|2022-02-23 09:49:00|450.78|448.58|450.37|448.17|450.78|448.58|450.37|448.17|0
1645609750000|2022-02-23 09:49:10|450.58|448.38|450.17|447.97|450.58|448.38|450.17|447.97|0
1645609760000|2022-02-23 09:49:20|450.37|448.17|450.17|447.97|450.37|448.17|450.17|447.97|0
1645609770000|2022-02-23 09:49:30|449.96|447.76|450.17|447.97|450.17|447.97|449.96|447.76|0
1645609780000|2022-02-23 09:49:40|450.27|448.07|450.17|447.97|450.27|448.07|450.17|447.97|0
1645609790000|2022-02-23 09:49:50|450.37|448.17|449.34|447.14|450.37|448.17|449.34|447.14|0
1645609800000|2022-02-23 09:50:00|449.45|447.25|449.34|447.14|449.45|447.25|449.14|446.94|0
1645609810000|2022-02-23 09:50:10|449.14|446.94|448.72|446.52|449.14|446.94|448.72|446.52|0
1645609820000|2022-02-23 09:50:20|448.93|446.73|450.48|448.28|450.48|448.28|448.72|446.52|0
1645609830000|2022-02-23 09:50:30|450.99|448.79|450.37|448.17|450.99|448.79|450.37|448.17|0
1645609840000|2022-02-23 09:50:40|450.27|448.07|449.75|447.55|450.27|448.07|449.75|447.55|0
1645609860000|2022-02-23 09:51:00|449.96|447.76|449.96|447.76|449.96|447.76|449.75|447.55|0
1645609870000|2022-02-23 09:51:10|449.86|447.66|449.96|447.76|449.96|447.76|449.75|447.55|0
1645609880000|2022-02-23 09:51:20|449.65|447.45|449.75|447.55|449.75|447.55|449.65|447.45|0
1645609890000|2022-02-23 09:51:30|449.65|447.45|449.86|447.66|449.96|447.76|449.65|447.45|0
1645609900000|2022-02-23 09:51:40|450.16|447.96|450.58|448.38|450.68|448.48|450.16|447.96|0
1645609910000|2022-02-23 09:51:50|450.78|448.58|450.58|448.38|450.78|448.58|450.58|448.38|0
1645609920000|2022-02-23 09:52:00|450.78|448.58|450.78|448.58|450.99|448.79|450.78|448.58|0
1645609930000|2022-02-23 09:52:10|450.99|448.79|450.78|448.58|450.99|448.79|450.78|448.58|0
1645609940000|2022-02-23 09:52:20|450.89|448.69|450.89|448.69|450.99|448.79|450.78|448.58|0
1645609950000|2022-02-23 09:52:30|451.4|449.2|451.4|449.2|451.61|449.41|451.4|449.2|0
1645609960000|2022-02-23 09:52:40|451.61|449.41|451.4|449.2|451.61|449.41|451.4|449.2|0
1645609970000|2022-02-23 09:52:50|451.61|449.41|452.23|450.03|452.23|450.03|451.61|449.41|0
1645609980000|2022-02-23 09:53:00|452.43|450.23|452.33|450.13|452.43|450.23|452.33|450.13|0
1645609990000|2022-02-23 09:53:10|452.43|450.23|452.23|450.03|452.43|450.23|452.23|450.03|0
1645610000000|2022-02-23 09:53:20|452.43|450.23|452.85|450.65|452.85|450.65|452.43|450.23|0
1645610010000|2022-02-23 09:53:30|452.64|450.44|453.05|450.85|453.05|450.85|452.64|450.44|0
1645610020000|2022-02-23 09:53:40|452.85|450.65|452.23|450.03|452.85|450.65|452.23|450.03|0
1645610030000|2022-02-23 09:53:50|452.33|450.13|452.85|450.65|452.85|450.65|452.33|450.13|0
1645610040000|2022-02-23 09:54:00|453.05|450.85|453.05|450.85|453.05|450.85|453.05|450.85|0
1645610050000|2022-02-23 09:54:10|453.16|450.96|452.85|450.65|453.16|450.96|452.85|450.65|0
1645610060000|2022-02-23 09:54:20|453.05|450.85|453.26|451.06|453.26|451.06|453.05|450.85|0
1645610070000|2022-02-23 09:54:30|453.05|450.85|453.47|451.27|453.47|451.27|453.05|450.85|0
1645610080000|2022-02-23 09:54:40|453.67|451.47|453.88|451.68|453.88|451.68|453.67|451.47|0
1645610090000|2022-02-23 09:54:50|453.67|451.47|453.67|451.47|453.67|451.47|453.57|451.37|0
1645610100000|2022-02-23 09:55:00|453.26|451.06|453.26|451.06|453.26|451.06|453.26|451.06|0
1645610110000|2022-02-23 09:55:10|453.46|451.26|453.46|451.26|453.67|451.47|453.46|451.26|0
1645610120000|2022-02-23 09:55:20|453.67|451.47|453.46|451.26|453.67|451.47|453.46|451.26|0
1645610130000|2022-02-23 09:55:30|453.26|451.06|452.84|450.64|453.26|451.06|452.84|450.64|0
1645610140000|2022-02-23 09:55:40|452.75|450.55|452.64|450.44|452.75|450.55|452.64|450.44|0
1645610150000|2022-02-23 09:55:50|452.54|450.34|452.64|450.44|452.64|450.44|452.54|450.34|0
1645610160000|2022-02-23 09:56:00|452.75|450.55|452.64|450.44|452.84|450.64|452.64|450.44|0
1645610170000|2022-02-23 09:56:10|452.84|450.64|452.64|450.44|452.84|450.64|452.64|450.44|0
1645610180000|2022-02-23 09:56:20|452.43|450.23|453.46|451.26|453.46|451.26|452.43|450.23|0
1645610190000|2022-02-23 09:56:30|453.26|451.06|453.16|450.96|453.26|451.06|453.05|450.85|0
1645610200000|2022-02-23 09:56:40|453.26|451.06|453.46|451.26|453.46|451.26|453.26|451.06|0
1645610210000|2022-02-23 09:56:50|453.67|451.47|453.67|451.47|453.78|451.58|453.67|451.47|0
1645610220000|2022-02-23 09:57:00|454.08|451.88|454.08|451.88|454.29|452.09|453.88|451.68|0
1645610230000|2022-02-23 09:57:10|453.88|451.68|453.88|451.68|453.88|451.68|453.88|451.68|0
1645610240000|2022-02-23 09:57:20|454.08|451.88|453.88|451.68|454.08|451.88|453.88|451.68|0
1645610250000|2022-02-23 09:57:30|454.08|451.88|454.5|452.3|454.5|452.3|454.08|451.88|0
1645610260000|2022-02-23 09:57:40|454.7|452.5|454.7|452.5|454.81|452.61|454.7|452.5|0
1645610270000|2022-02-23 09:57:50|454.91|452.71|454.81|452.61|454.91|452.71|454.81|452.61|0
1645610280000|2022-02-23 09:58:00|454.91|452.71|455.02|452.82|455.02|452.82|454.91|452.71|0
1645610290000|2022-02-23 09:58:10|455.12|452.92|455.74|453.54|455.74|453.54|455.12|452.92|0
1645610300000|2022-02-23 09:58:20|455.95|453.75|456.98|454.78|456.98|454.78|455.95|453.75|0
1645610310000|2022-02-23 09:58:30|456.36|454.16|456.78|454.58|456.78|454.58|456.36|454.16|0
1645610320000|2022-02-23 09:58:40|457.61|455.41|457.6|455.4|457.61|455.41|457.6|455.4|0
1645610330000|2022-02-23 09:58:50|457.4|455.2|457.51|455.31|457.51|455.31|457.19|454.99|0
1645610340000|2022-02-23 09:59:00|457.7|455.5|458.12|455.92|458.33|456.13|457.7|455.5|0
1645610350000|2022-02-23 09:59:10|457.91|455.71|457.7|455.5|457.91|455.71|457.7|455.5|0
1645610360000|2022-02-23 09:59:20|457.5|455.3|457.61|455.41|457.61|455.41|457.5|455.3|0
1645610370000|2022-02-23 09:59:30|457.6|455.4|457.81|455.61|457.81|455.61|457.29|455.09|0
1645610380000|2022-02-23 09:59:40|458.33|456.13|458.74|456.54|458.95|456.75|458.12|455.92|0
1645610390000|2022-02-23 09:59:50|458.53|456.33|457.7|455.5|458.53|456.33|457.7|455.5|0
1645610400000|2022-02-23 10:00:00|457.5|455.3|458.12|455.92|458.12|455.92|457.5|455.3|0
1645610410000|2022-02-23 10:00:10|457.7|455.5|457.5|455.3|457.91|455.71|457.5|455.3|0
1645610420000|2022-02-23 10:00:20|457.19|454.99|457.91|455.71|457.91|455.71|457.08|454.88|0
1645610430000|2022-02-23 10:00:30|458.12|455.92|458.53|456.33|458.53|456.33|457.91|455.71|0
1645610440000|2022-02-23 10:00:40|458.74|456.54|458.33|456.13|458.74|456.54|458.12|455.92|0
1645610450000|2022-02-23 10:00:50|457.91|455.71|457.91|455.71|457.91|455.71|457.7|455.5|0
1645610460000|2022-02-23 10:01:00|457.29|455.09|456.67|454.47|457.29|455.09|456.67|454.47|0
1645610470000|2022-02-23 10:01:10|456.78|454.58|456.25|454.05|456.88|454.68|456.25|454.05|0
1645610480000|2022-02-23 10:01:20|456.36|454.16|456.46|454.26|456.67|454.47|456.25|454.05|0
1645610490000|2022-02-23 10:01:30|456.36|454.16|456.46|454.26|456.46|454.26|456.05|453.85|0
1645610500000|2022-02-23 10:01:40|456.88|454.68|456.46|454.26|456.88|454.68|456.46|454.26|0
1645610510000|2022-02-23 10:01:50|456.25|454.05|456.25|454.05|456.25|454.05|456.15|453.95|0
1645610520000|2022-02-23 10:02:00|456.57|454.37|456.36|454.16|456.88|454.68|456.36|454.16|0
1645610530000|2022-02-23 10:02:10|456.25|454.05|456.46|454.26|456.46|454.26|456.15|453.95|0
1645610540000|2022-02-23 10:02:20|456.25|454.05|456.05|453.85|456.46|454.26|456.05|453.85|0
1645610550000|2022-02-23 10:02:30|456.25|454.05|456.46|454.26|456.46|454.26|456.15|453.95|0
1645610560000|2022-02-23 10:02:40|456.36|454.16|456.46|454.26|456.46|454.26|456.25|454.05|0
1645610570000|2022-02-23 10:02:50|456.57|454.37|456.67|454.47|456.67|454.47|456.57|454.37|0
1645610580000|2022-02-23 10:03:00|456.57|454.37|456.46|454.26|456.57|454.37|456.25|454.05|0
1645610590000|2022-02-23 10:03:10|456.87|454.67|456.05|453.85|456.87|454.67|456.05|453.85|0
1645610600000|2022-02-23 10:03:20|455.84|453.64|456.25|454.05|456.25|454.05|455.84|453.64|0
1645610610000|2022-02-23 10:03:30|456.05|453.85|456.05|453.85|456.05|453.85|456.05|453.85|0
1645610620000|2022-02-23 10:03:40|456.25|454.05|455.84|453.64|456.25|454.05|455.84|453.64|0
1645610630000|2022-02-23 10:03:50|456.05|453.85|456.15|453.95|456.36|454.16|456.05|453.85|0
1645610640000|2022-02-23 10:04:00|456.25|454.05|455.84|453.64|456.25|454.05|455.84|453.64|0
1645610650000|2022-02-23 10:04:10|456.25|454.05|456.46|454.26|456.46|454.26|456.25|454.05|0
1645610660000|2022-02-23 10:04:20|456.57|454.37|456.25|454.05|456.57|454.37|456.25|454.05|0
1645610670000|2022-02-23 10:04:30|456.67|454.47|456.57|454.37|456.67|454.47|456.57|454.37|0
1645610680000|2022-02-23 10:04:40|456.46|454.26|456.25|454.05|456.46|454.26|456.25|454.05|0
1645610690000|2022-02-23 10:04:50|456.46|454.26|456.05|453.85|456.46|454.26|456.05|453.85|0
1645610700000|2022-02-23 10:05:00|456.25|454.05|456.87|454.67|456.87|454.67|456.25|454.05|0
1645610710000|2022-02-23 10:05:10|457.08|454.88|456.25|454.05|457.08|454.88|456.25|454.05|0
1645610730000|2022-02-23 10:05:30|455.95|453.75|456.05|453.85|456.46|454.26|455.95|453.75|0
1645610740000|2022-02-23 10:05:40|455.84|453.64|455.95|453.75|455.95|453.75|455.84|453.64|0
1645610750000|2022-02-23 10:05:50|455.84|453.64|456.05|453.85|456.15|453.95|455.84|453.64|0
1645610760000|2022-02-23 10:06:00|455.84|453.64|456.15|453.95|456.15|453.95|455.84|453.64|0
1645610770000|2022-02-23 10:06:10|456.05|453.85|456.05|453.85|456.05|453.85|456.05|453.85|0
1645610780000|2022-02-23 10:06:20|456.25|454.05|456.46|454.26|456.46|454.26|456.25|454.05|0
1645610790000|2022-02-23 10:06:30|456.25|454.05|455.63|453.43|456.25|454.05|455.63|453.43|0
1645610800000|2022-02-23 10:06:40|455.84|453.64|455.95|453.75|455.95|453.75|455.84|453.64|0
1645610810000|2022-02-23 10:06:50|456.25|454.05|456.25|454.05|456.25|454.05|456.25|454.05|0
1645610820000|2022-02-23 10:07:00|456.36|454.16|456.05|453.85|456.36|454.16|456.05|453.85|0
1645610830000|2022-02-23 10:07:10|456.98|454.78|457.91|455.71|458.12|455.92|456.98|454.78|0
1645610840000|2022-02-23 10:07:20|458.95|456.75|459.15|456.95|459.15|456.95|458.95|456.75|0
1645610850000|2022-02-23 10:07:30|458.95|456.75|459.36|457.16|459.36|457.16|458.95|456.75|0
1645610860000|2022-02-23 10:07:40|459.26|457.06|459.05|456.85|459.57|457.37|459.05|456.85|0
1645610870000|2022-02-23 10:07:50|459.15|456.95|458.43|456.23|459.15|456.95|458.43|456.23|0
1645610880000|2022-02-23 10:08:00|458.53|456.33|457.91|455.71|458.53|456.33|457.91|455.71|0
1645610890000|2022-02-23 10:08:10|457.81|455.61|457.7|455.5|458.02|455.82|457.7|455.5|0
1645610900000|2022-02-23 10:08:20|457.49|455.29|457.49|455.29|457.6|455.4|457.49|455.29|0
1645610910000|2022-02-23 10:08:30|457.7|455.5|457.7|455.5|457.7|455.5|457.7|455.5|0
1645610920000|2022-02-23 10:08:40|458.32|456.12|458.22|456.02|458.53|456.33|458.22|456.02|0
1645610930000|2022-02-23 10:08:50|458.53|456.33|457.81|455.61|458.53|456.33|457.81|455.61|0
1645610940000|2022-02-23 10:09:00|458.22|456.02|459.57|457.37|459.57|457.37|458.22|456.02|0
1645610950000|2022-02-23 10:09:10|458.95|456.75|459.36|457.16|459.36|457.16|458.95|456.75|0
1645610960000|2022-02-23 10:09:20|459.57|457.37|459.47|457.27|459.57|457.37|459.36|457.16|0
1645610970000|2022-02-23 10:09:30|459.57|457.37|459.57|457.37|459.57|457.37|459.36|457.16|0
1645610980000|2022-02-23 10:09:40|459.78|457.58|460.19|457.99|460.19|457.99|459.78|457.58|0
1645610990000|2022-02-23 10:09:50|460.4|458.2|460.61|458.41|460.81|458.61|460.4|458.2|0
1645611000000|2022-02-23 10:10:00|460.51|458.31|461.23|459.03|461.23|459.03|460.51|458.31|0
1645611010000|2022-02-23 10:10:10|461.44|459.24|461.23|459.03|461.44|459.24|461.23|459.03|0
1645611020000|2022-02-23 10:10:20|461.44|459.24|462.48|460.28|462.48|460.28|461.44|459.24|0
1645611030000|2022-02-23 10:10:30|462.79|460.59|462.79|460.59|462.79|460.59|462.48|460.28|0
1645611040000|2022-02-23 10:10:40|463.1|460.9|463.52|461.32|463.52|461.32|463.1|460.9|0
1645611050000|2022-02-23 10:10:50|463.31|461.11|463.52|461.32|463.52|461.32|463.31|461.11|0
1645611060000|2022-02-23 10:11:00|462.89|460.69|463.52|461.32|463.52|461.32|462.89|460.69|0
1645611070000|2022-02-23 10:11:10|463.31|461.11|463.1|460.9|463.31|461.11|462.89|460.69|0
1645611080000|2022-02-23 10:11:20|464.04|461.84|463.31|461.11|464.04|461.84|463.31|461.11|0
1645611090000|2022-02-23 10:11:30|463.1|460.9|463.1|460.9|463.31|461.11|463.1|460.9|0
1645611100000|2022-02-23 10:11:40|463|460.8|463.1|460.9|463.1|460.9|463|460.8|0
1645611110000|2022-02-23 10:11:50|463.21|461.01|463|460.8|463.21|461.01|463|460.8|0
1645611120000|2022-02-23 10:12:00|463.1|460.9|462.69|460.49|463.31|461.11|462.69|460.49|0
1645611130000|2022-02-23 10:12:10|462.79|460.59|462.89|460.69|462.89|460.69|462.69|460.49|0
1645611140000|2022-02-23 10:12:20|462.68|460.48|462.68|460.48|463.1|460.9|462.68|460.48|0
1645611150000|2022-02-23 10:12:30|462.48|460.28|462.68|460.48|462.68|460.48|462.48|460.28|0
1645611160000|2022-02-23 10:12:40|463.1|460.9|463.21|461.01|463.31|461.11|463.1|460.9|0
1645611170000|2022-02-23 10:12:50|463.1|460.9|462.58|460.38|463.1|460.9|462.58|460.38|0
1645611180000|2022-02-23 10:13:00|462.68|460.48|463.8|461.6|464|461.8|462.68|460.48|0
1645611190000|2022-02-23 10:13:10|463.38|461.18|463.59|461.39|463.59|461.39|463.38|461.18|0
1645611200000|2022-02-23 10:13:20|463.49|461.29|462.97|460.77|463.49|461.29|462.97|460.77|0
1645611210000|2022-02-23 10:13:30|462.55|460.35|462.76|460.56|462.76|460.56|462.55|460.35|0
1645611220000|2022-02-23 10:13:40|462.55|460.35|462.76|460.56|462.76|460.56|462.45|460.25|0
1645611230000|2022-02-23 10:13:50|462.97|460.77|462.97|460.77|462.97|460.77|462.97|460.77|0
1645611240000|2022-02-23 10:14:00|463.59|461.39|463.59|461.39|463.59|461.39|463.59|461.39|0
1645611250000|2022-02-23 10:14:10|463.8|461.6|463.59|461.39|463.8|461.6|463.59|461.39|0
1645611260000|2022-02-23 10:14:20|463.9|461.7|464|461.8|464|461.8|463.8|461.6|0
1645611270000|2022-02-23 10:14:30|464.42|462.22|464.62|462.42|464.62|462.42|464.42|462.22|0
1645611280000|2022-02-23 10:14:40|464.21|462.01|464.42|462.22|464.42|462.22|464.11|461.91|0
1645611290000|2022-02-23 10:14:50|464.21|462.01|464.11|461.91|464.21|462.01|464|461.8|0
1645611300000|2022-02-23 10:15:00|464.21|462.01|464.21|462.01|464.42|462.22|464|461.8|0
1645611310000|2022-02-23 10:15:10|464.32|462.12|464.21|462.01|464.32|462.12|464.21|462.01|0
1645611320000|2022-02-23 10:15:20|464.42|462.22|463.8|461.6|464.42|462.22|463.8|461.6|0
1645611330000|2022-02-23 10:15:30|464|461.8|464|461.8|464|461.8|463.9|461.7|0
1645611340000|2022-02-23 10:15:40|464.42|462.22|464.42|462.22|464.62|462.42|464.42|462.22|0
1645611350000|2022-02-23 10:15:50|464.62|462.42|464.42|462.22|464.62|462.42|464.42|462.22|0
1645611360000|2022-02-23 10:16:00|464.32|462.12|464.42|462.22|464.62|462.42|464.32|462.12|0
1645611370000|2022-02-23 10:16:10|464.83|462.63|464.94|462.74|465.25|463.05|464.83|462.63|0
1645611380000|2022-02-23 10:16:20|464.42|462.22|464.62|462.42|464.62|462.42|464.42|462.22|0
1645611390000|2022-02-23 10:16:30|464.21|462.01|464.21|462.01|464.21|462.01|464.21|462.01|0
1645611410000|2022-02-23 10:16:50|464.62|462.42|464.62|462.42|464.73|462.53|464.42|462.22|0
1645611420000|2022-02-23 10:17:00|464.52|462.32|464.21|462.01|464.52|462.32|464.21|462.01|0
1645611430000|2022-02-23 10:17:10|464.11|461.91|463.9|461.7|464.11|461.91|463.59|461.39|0
1645611440000|2022-02-23 10:17:20|463.79|461.59|463.38|461.18|463.79|461.59|463.28|461.08|0
1645611450000|2022-02-23 10:17:30|463.59|461.39|463.38|461.18|463.59|461.39|463.38|461.18|0
1645611460000|2022-02-23 10:17:40|463.49|461.29|463.28|461.08|463.49|461.29|463.17|460.97|0
1645611470000|2022-02-23 10:17:50|463.38|461.18|463.17|460.97|463.38|461.18|463.17|460.97|0
1645611480000|2022-02-23 10:18:00|463.28|461.08|463.17|460.97|463.28|461.08|463.17|460.97|0
1645611490000|2022-02-23 10:18:10|463.28|461.08|463.17|460.97|463.28|461.08|463.17|460.97|0
1645611500000|2022-02-23 10:18:20|462.97|460.77|463.38|461.18|463.38|461.18|462.97|460.77|0
1645611510000|2022-02-23 10:18:30|463.79|461.59|463.79|461.59|463.79|461.59|463.69|461.49|0
1645611520000|2022-02-23 10:18:40|464|461.8|463.59|461.39|464|461.8|463.59|461.39|0
1645611530000|2022-02-23 10:18:50|463.17|460.97|462.97|460.77|463.17|460.97|462.55|460.35|0
1645611540000|2022-02-23 10:19:00|463.07|460.87|462.87|460.67|463.07|460.87|462.76|460.56|0
1645611550000|2022-02-23 10:19:10|462.66|460.46|462.35|460.15|462.66|460.46|462.35|460.15|0
1645611560000|2022-02-23 10:19:20|462.14|459.94|462.25|460.05|462.35|460.15|462.14|459.94|0
1645611570000|2022-02-23 10:19:30|462.35|460.15|462.04|459.84|462.55|460.35|462.04|459.84|0
1645611580000|2022-02-23 10:19:40|461.93|459.73|462.35|460.15|462.55|460.35|461.93|459.73|0
1645611590000|2022-02-23 10:19:50|462.55|460.35|461.72|459.52|462.55|460.35|461.72|459.52|0
1645611600000|2022-02-23 10:20:00|461.52|459.32|461.52|459.32|461.52|459.32|461.31|459.11|0
1645611610000|2022-02-23 10:20:10|461.42|459.22|461.42|459.22|461.42|459.22|461.1|458.9|0
1645611620000|2022-02-23 10:20:20|461.31|459.11|461.52|459.32|461.52|459.32|461.31|459.11|0
1645611630000|2022-02-23 10:20:30|461.63|459.43|461.52|459.32|461.63|459.43|461.42|459.22|0
1645611640000|2022-02-23 10:20:40|461.63|459.43|461.1|458.9|461.63|459.43|461.1|458.9|0
1645611650000|2022-02-23 10:20:50|461.31|459.11|461.31|459.11|461.31|459.11|461.31|459.11|0
1645611660000|2022-02-23 10:21:00|461.21|459.01|461.31|459.11|461.31|459.11|461.1|458.9|0
1645611670000|2022-02-23 10:21:10|461.21|459.01|461.31|459.11|461.31|459.11|461.21|459.01|0
1645611680000|2022-02-23 10:21:20|461.21|459.01|461.31|459.11|461.31|459.11|461.21|459.01|0
1645611690000|2022-02-23 10:21:30|461.42|459.22|462.04|459.84|462.04|459.84|461.42|459.22|0
1645611700000|2022-02-23 10:21:40|461.31|459.11|461.52|459.32|461.52|459.32|461.31|459.11|0
1645611710000|2022-02-23 10:21:50|461.31|459.11|461.52|459.32|461.52|459.32|461.31|459.11|0
1645611720000|2022-02-23 10:22:00|461.72|459.52|461.52|459.32|461.72|459.52|461.52|459.32|0
1645611730000|2022-02-23 10:22:10|461.1|458.9|461.1|458.9|461.31|459.11|461.1|458.9|0
1645611740000|2022-02-23 10:22:20|460.48|458.28|460.48|458.28|460.59|458.39|460.48|458.28|0
1645611750000|2022-02-23 10:22:30|460.39|458.19|461.1|458.9|461.1|458.9|460.39|458.19|0
1645611760000|2022-02-23 10:22:40|460.9|458.7|461|458.8|461.1|458.9|460.9|458.7|0
1645611770000|2022-02-23 10:22:50|460.8|458.6|460.69|458.49|461|458.8|460.69|458.49|0
1645611780000|2022-02-23 10:23:00|460.48|458.28|460.48|458.28|460.69|458.49|460.48|458.28|0
1645611790000|2022-02-23 10:23:10|460.28|458.08|460.18|457.98|460.28|458.08|460.07|457.87|0
1645611800000|2022-02-23 10:23:20|460.07|457.87|460.18|457.98|460.28|458.08|460.07|457.87|0
1645611810000|2022-02-23 10:23:30|460.07|457.87|460.48|458.28|460.59|458.39|460.07|457.87|0
1645611820000|2022-02-23 10:23:40|460.28|458.08|459.97|457.77|460.28|458.08|459.97|457.77|0
1645611830000|2022-02-23 10:23:50|459.86|457.66|460.28|458.08|460.28|458.08|459.86|457.66|0
1645611840000|2022-02-23 10:24:00|460.07|457.87|460.28|458.08|460.48|458.28|460.07|457.87|0
1645611850000|2022-02-23 10:24:10|460.38|458.18|460.48|458.28|460.48|458.28|460.38|458.18|0
1645611860000|2022-02-23 10:24:20|460.69|458.49|460.59|458.39|460.69|458.49|460.59|458.39|0
1645611870000|2022-02-23 10:24:30|460.48|458.28|460.18|457.98|460.69|458.49|460.18|457.98|0
1645611880000|2022-02-23 10:24:40|459.86|457.66|459.77|457.57|459.86|457.66|459.77|457.57|0
1645611890000|2022-02-23 10:24:50|459.86|457.66|459.86|457.66|459.86|457.66|459.86|457.66|0
1645611900000|2022-02-23 10:25:00|459.97|457.77|460.28|458.08|460.28|458.08|459.86|457.66|0
1645611910000|2022-02-23 10:25:10|460.07|457.87|459.97|457.77|460.18|457.98|459.97|457.77|0
1645611920000|2022-02-23 10:25:20|459.86|457.66|459.86|457.66|459.86|457.66|459.86|457.66|0
1645611930000|2022-02-23 10:25:30|459.25|457.05|459.45|457.25|459.45|457.25|459.25|457.05|0
1645611940000|2022-02-23 10:25:40|459.25|457.05|459.35|457.15|459.45|457.25|459.04|456.84|0
1645611950000|2022-02-23 10:25:50|459.25|457.05|458.94|456.74|459.25|457.05|458.83|456.63|0
1645611960000|2022-02-23 10:26:00|459.04|456.84|458.94|456.74|459.25|457.05|458.94|456.74|0
1645611970000|2022-02-23 10:26:10|458.83|456.63|458.94|456.74|458.94|456.74|458.83|456.63|0
1645611980000|2022-02-23 10:26:20|459.04|456.84|459.04|456.84|459.25|457.05|459.04|456.84|0
1645611990000|2022-02-23 10:26:30|459.25|457.05|459.35|457.15|459.35|457.15|459.25|457.05|0
1645612000000|2022-02-23 10:26:40|459.45|457.25|459.45|457.25|459.45|457.25|459.45|457.25|0
1645612010000|2022-02-23 10:26:50|459.24|457.04|459.24|457.04|459.24|457.04|459.24|457.04|0
1645612020000|2022-02-23 10:27:00|459.35|457.15|459.04|456.84|459.35|457.15|459.04|456.84|0
1645612030000|2022-02-23 10:27:10|459.24|457.04|459.24|457.04|459.24|457.04|459.24|457.04|0
1645612040000|2022-02-23 10:27:20|459.35|457.15|459.45|457.25|459.45|457.25|459.35|457.15|0
1645612050000|2022-02-23 10:27:30|459.24|457.04|459.86|457.66|459.86|457.66|459.24|457.04|0
1645612060000|2022-02-23 10:27:40|459.97|457.77|459.97|457.77|459.97|457.77|459.97|457.77|0
1645612070000|2022-02-23 10:27:50|460.28|458.08|460.69|458.49|460.9|458.7|460.28|458.08|0
1645612080000|2022-02-23 10:28:00|460.59|458.39|460.59|458.39|460.69|458.49|460.48|458.28|0
1645612090000|2022-02-23 10:28:10|460.48|458.28|460.69|458.49|460.69|458.49|460.48|458.28|0
1645612100000|2022-02-23 10:28:20|460.8|458.6|460.69|458.49|460.8|458.6|460.69|458.49|0
1645612110000|2022-02-23 10:28:30|460.9|458.7|460.69|458.49|460.9|458.7|460.69|458.49|0
1645612120000|2022-02-23 10:28:40|460.9|458.7|460.69|458.49|460.9|458.7|460.69|458.49|0
1645612130000|2022-02-23 10:28:50|460.07|457.87|460.28|458.08|460.28|458.08|460.07|457.87|0
1645612140000|2022-02-23 10:29:00|460.48|458.28|460.48|458.28|460.48|458.28|460.38|458.18|0
1645612150000|2022-02-23 10:29:10|460.69|458.49|460.59|458.39|461|458.8|460.48|458.28|0
1645612160000|2022-02-23 10:29:20|460.28|458.08|460.48|458.28|460.48|458.28|460.28|458.08|0
1645612170000|2022-02-23 10:29:30|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1645612190000|2022-02-23 10:29:50|460.38|458.18|460.48|458.28|460.48|458.28|460.38|458.18|0
1645612200000|2022-02-23 10:30:00|460.28|458.08|460.28|458.08|460.48|458.28|460.28|458.08|0
1645612210000|2022-02-23 10:30:10|460.48|458.28|460.59|458.39|460.69|458.49|460.48|458.28|0
1645612220000|2022-02-23 10:30:20|460.69|458.49|460.28|458.08|460.69|458.49|460.28|458.08|0
1645612230000|2022-02-23 10:30:30|459.86|457.66|458.52|456.32|459.86|457.66|458.52|456.32|0
1645612240000|2022-02-23 10:30:40|458.31|456.11|458.31|456.11|458.31|456.11|458.31|456.11|0
1645612250000|2022-02-23 10:30:50|458.21|456.01|458.31|456.11|458.31|456.11|458.21|456.01|0
1645612260000|2022-02-23 10:31:00|458.42|456.22|459.25|457.05|459.25|457.05|458.31|456.11|0
1645612270000|2022-02-23 10:31:10|459.35|457.15|459.55|457.35|459.66|457.46|459.35|457.15|0
1645612280000|2022-02-23 10:31:20|459.35|457.15|459.76|457.56|459.76|457.56|459.35|457.15|0
1645612290000|2022-02-23 10:31:30|459.66|457.46|459.76|457.56|459.76|457.56|459.66|457.46|0
1645612300000|2022-02-23 10:31:40|459.55|457.35|459.55|457.35|459.55|457.35|459.55|457.35|0
1645612310000|2022-02-23 10:31:50|459.66|457.46|459.55|457.35|459.66|457.46|459.55|457.35|0
1645612320000|2022-02-23 10:32:00|459.45|457.25|459.45|457.25|459.45|457.25|459.35|457.15|0
1645612330000|2022-02-23 10:32:10|459.35|457.15|459.35|457.15|459.35|457.15|459.35|457.15|0
1645612340000|2022-02-23 10:32:20|459.55|457.35|459.55|457.35|459.55|457.35|459.45|457.25|0
1645612350000|2022-02-23 10:32:30|459.66|457.46|459.76|457.56|459.76|457.56|459.55|457.35|0
1645612360000|2022-02-23 10:32:40|459.87|457.67|460.07|457.87|460.17|457.97|459.87|457.67|0
1645612370000|2022-02-23 10:32:50|459.97|457.77|459.87|457.67|459.97|457.77|459.76|457.56|0
1645612380000|2022-02-23 10:33:00|460.07|457.87|459.87|457.67|460.07|457.87|459.76|457.56|0
1645612390000|2022-02-23 10:33:10|460.17|457.97|460.38|458.18|460.38|458.18|460.17|457.97|0
1645612400000|2022-02-23 10:33:20|460.28|458.08|460.59|458.39|460.59|458.39|460.28|458.08|0
1645612410000|2022-02-23 10:33:30|460.38|458.18|460.38|458.18|460.59|458.39|460.38|458.18|0
1645612420000|2022-02-23 10:33:40|460.28|458.08|460.38|458.18|460.38|458.18|460.17|457.97|0
1645612430000|2022-02-23 10:33:50|460.28|458.08|460.38|458.18|460.38|458.18|460.28|458.08|0
1645612440000|2022-02-23 10:34:00|460.17|457.97|459.55|457.35|460.17|457.97|459.55|457.35|0
1645612450000|2022-02-23 10:34:10|459.76|457.56|459.97|457.77|459.97|457.77|459.76|457.56|0
1645612460000|2022-02-23 10:34:20|459.87|457.67|459.55|457.35|459.87|457.67|459.55|457.35|0
1645612470000|2022-02-23 10:34:30|459.45|457.25|459.04|456.84|459.45|457.25|459.04|456.84|0
1645612480000|2022-02-23 10:34:40|459.14|456.94|459.14|456.94|459.14|456.94|459.14|456.94|0
1645612490000|2022-02-23 10:34:50|458.93|456.73|458.93|456.73|458.93|456.73|458.93|456.73|0
1645612500000|2022-02-23 10:35:00|459.14|456.94|458.93|456.73|459.66|457.46|458.93|456.73|0
1645612510000|2022-02-23 10:35:10|458.72|456.52|459.14|456.94|459.14|456.94|458.72|456.52|0
1645612520000|2022-02-23 10:35:20|458.93|456.73|459.34|457.14|459.34|457.14|458.93|456.73|0
1645612530000|2022-02-23 10:35:30|459.55|457.35|459.14|456.94|459.55|457.35|459.14|456.94|0
1645612540000|2022-02-23 10:35:40|458.93|456.73|459.25|457.05|459.25|457.05|458.93|456.73|0
1645612550000|2022-02-23 10:35:50|459.34|457.14|459.76|457.56|459.76|457.56|459.34|457.14|0
1645612560000|2022-02-23 10:36:00|459.55|457.35|459.55|457.35|459.66|457.46|459.34|457.14|0
1645612570000|2022-02-23 10:36:10|459.34|457.14|459.76|457.56|459.76|457.56|459.34|457.14|0
1645612590000|2022-02-23 10:36:30|459.97|457.77|459.97|457.77|459.97|457.77|459.87|457.67|0
1645612600000|2022-02-23 10:36:40|460.07|457.87|460.17|457.97|460.17|457.97|460.07|457.87|0
1645612610000|2022-02-23 10:36:50|460.38|458.18|460.49|458.29|460.49|458.29|460.38|458.18|0
1645612620000|2022-02-23 10:37:00|460.38|458.18|459.76|457.56|460.38|458.18|459.76|457.56|0
1645612630000|2022-02-23 10:37:10|459.55|457.35|460.17|457.97|460.17|457.97|459.55|457.35|0
1645612640000|2022-02-23 10:37:20|460.38|458.18|459.55|457.35|460.38|458.18|459.55|457.35|0
1645612650000|2022-02-23 10:37:30|459.34|457.14|458.93|456.73|459.34|457.14|458.93|456.73|0
1645612660000|2022-02-23 10:37:40|459.14|456.94|459.34|457.14|459.34|457.14|459.14|456.94|0
1645612670000|2022-02-23 10:37:50|459.55|457.35|459.55|457.35|459.55|457.35|459.55|457.35|0
1645612680000|2022-02-23 10:38:00|459.45|457.25|458.83|456.63|459.45|457.25|458.83|456.63|0
1645612690000|2022-02-23 10:38:10|458.72|456.52|458.93|456.73|458.93|456.73|458.72|456.52|0
1645612700000|2022-02-23 10:38:20|459.04|456.84|459.55|457.35|459.55|457.35|459.04|456.84|0
1645612710000|2022-02-23 10:38:30|459.76|457.56|459.55|457.35|459.76|457.56|459.55|457.35|0
1645612720000|2022-02-23 10:38:40|459.76|457.56|459.76|457.56|459.76|457.56|459.55|457.35|0
1645612730000|2022-02-23 10:38:50|459.55|457.35|459.55|457.35|459.55|457.35|459.55|457.35|0
1645612740000|2022-02-23 10:39:00|459.66|457.46|459.34|457.14|459.76|457.56|459.34|457.14|0
1645612750000|2022-02-23 10:39:10|459.76|457.56|459.96|457.76|459.96|457.76|459.76|457.56|0
1645612760000|2022-02-23 10:39:20|459.76|457.56|459.96|457.76|459.96|457.76|459.76|457.56|0
1645612770000|2022-02-23 10:39:30|459.55|457.35|459.66|457.46|459.66|457.46|459.45|457.25|0
1645612780000|2022-02-23 10:39:40|459.55|457.35|459.55|457.35|459.96|457.76|459.55|457.35|0
1645612790000|2022-02-23 10:39:50|459.66|457.46|459.45|457.25|459.66|457.46|459.34|457.14|0
1645612800000|2022-02-23 10:40:00|459.66|457.46|459.45|457.25|459.66|457.46|459.45|457.25|0
1645612810000|2022-02-23 10:40:10|459.04|456.84|458.93|456.73|459.04|456.84|458.93|456.73|0
1645612820000|2022-02-23 10:40:20|459.14|456.94|459.14|456.94|459.14|456.94|458.72|456.52|0
1645612830000|2022-02-23 10:40:30|459.24|457.04|458.93|456.73|459.24|457.04|458.93|456.73|0
1645612840000|2022-02-23 10:40:40|458.52|456.32|458.52|456.32|458.52|456.32|458.52|456.32|0
1645612850000|2022-02-23 10:40:50|458.72|456.52|458.52|456.32|458.72|456.52|458.52|456.32|0
1645612860000|2022-02-23 10:41:00|458.93|456.73|459.55|457.35|459.55|457.35|458.93|456.73|0
1645612870000|2022-02-23 10:41:10|459.14|456.94|458.62|456.42|459.14|456.94|458.62|456.42|0
1645612880000|2022-02-23 10:41:20|458.52|456.32|458.31|456.11|458.52|456.32|458.31|456.11|0
1645612890000|2022-02-23 10:41:30|458.1|455.9|457.07|454.87|458.1|455.9|457.07|454.87|0
1645612900000|2022-02-23 10:41:40|457.27|455.07|457.27|455.07|457.48|455.28|457.27|455.07|0
1645612910000|2022-02-23 10:41:50|457.18|454.98|457.27|455.07|457.27|455.07|457.18|454.98|0
1645612920000|2022-02-23 10:42:00|457.18|454.98|457.18|454.98|457.38|455.18|457.18|454.98|0
1645612930000|2022-02-23 10:42:10|457.27|455.07|457.27|455.07|457.38|455.18|457.27|455.07|0
1645612950000|2022-02-23 10:42:30|457.07|454.87|457.07|454.87|457.07|454.87|457.07|454.87|0
1645612960000|2022-02-23 10:42:40|457.27|455.07|457.07|454.87|457.27|455.07|457.07|454.87|0
1645612980000|2022-02-23 10:43:00|456.86|454.66|456.65|454.45|456.86|454.66|456.65|454.45|0
1645612990000|2022-02-23 10:43:10|456.86|454.66|456.86|454.66|456.86|454.66|456.65|454.45|0
1645613000000|2022-02-23 10:43:20|457.07|454.87|457.07|454.87|457.07|454.87|457.07|454.87|0
1645613010000|2022-02-23 10:43:30|457.17|454.97|457.27|455.07|457.27|455.07|457.07|454.87|0
1645613020000|2022-02-23 10:43:40|457.48|455.28|457.48|455.28|457.48|455.28|457.27|455.07|0
1645613030000|2022-02-23 10:43:50|457.69|455.49|457.69|455.49|457.69|455.49|457.48|455.28|0
1645613040000|2022-02-23 10:44:00|457.89|455.69|458.51|456.31|458.51|456.31|457.89|455.69|0
1645613050000|2022-02-23 10:44:10|458.62|456.42|458.31|456.11|458.72|456.52|458.31|456.11|0
1645613060000|2022-02-23 10:44:20|458.41|456.21|458.41|456.21|458.51|456.31|458.31|456.11|0
1645613070000|2022-02-23 10:44:30|458.51|456.31|458.93|456.73|458.93|456.73|458.51|456.31|0
1645613080000|2022-02-23 10:44:40|458.72|456.52|458.51|456.31|458.72|456.52|458.51|456.31|0
1645613090000|2022-02-23 10:44:50|458.72|456.52|458.31|456.11|458.72|456.52|458.31|456.11|0
1645613100000|2022-02-23 10:45:00|458.41|456.21|459.13|456.93|459.13|456.93|458.41|456.21|0
1645613110000|2022-02-23 10:45:10|458.72|456.52|458.93|456.73|458.93|456.73|458.72|456.52|0
1645613120000|2022-02-23 10:45:20|458.83|456.63|458.93|456.73|458.93|456.73|458.72|456.52|0
1645613130000|2022-02-23 10:45:30|458.83|456.63|458.72|456.52|458.83|456.63|458.72|456.52|0
1645613140000|2022-02-23 10:45:40|458.93|456.73|459.76|457.56|459.76|457.56|458.93|456.73|0
1645613150000|2022-02-23 10:45:50|459.55|457.35|460.38|458.18|460.38|458.18|459.55|457.35|0
1645613160000|2022-02-23 10:46:00|460.48|458.28|460.79|458.59|460.79|458.59|460.48|458.28|0
1645613170000|2022-02-23 10:46:10|461|458.8|461.73|459.53|461.73|459.53|461|458.8|0
1645613180000|2022-02-23 10:46:20|461.83|459.63|462.87|460.67|462.87|460.67|461.83|459.63|0
1645613190000|2022-02-23 10:46:30|462.77|460.57|463.07|460.87|463.07|460.87|462.77|460.57|0
1645613200000|2022-02-23 10:46:40|462.87|460.67|462.45|460.25|462.87|460.67|462.45|460.25|0
1645613210000|2022-02-23 10:46:50|462.24|460.04|462.14|459.94|462.24|460.04|461.83|459.63|0
1645613220000|2022-02-23 10:47:00|462.04|459.84|461.83|459.63|462.04|459.84|461.83|459.63|0
1645613230000|2022-02-23 10:47:10|461.94|459.74|462.24|460.04|462.24|460.04|461.94|459.74|0
1645613240000|2022-02-23 10:47:20|462.45|460.25|462.45|460.25|462.66|460.46|462.45|460.25|0
1645613250000|2022-02-23 10:47:30|462.66|460.46|462.97|460.77|462.97|460.77|462.45|460.25|0
1645613260000|2022-02-23 10:47:40|462.87|460.67|462.97|460.77|462.97|460.77|462.87|460.67|0
1645613270000|2022-02-23 10:47:50|463.07|460.87|462.97|460.77|463.07|460.87|462.87|460.67|0
1645613280000|2022-02-23 10:48:00|463.07|460.87|463.9|461.7|463.9|461.7|462.97|460.77|0
1645613290000|2022-02-23 10:48:10|463.7|461.5|463.7|461.5|463.7|461.5|463.7|461.5|0
1645613300000|2022-02-23 10:48:20|464.11|461.91|464.53|462.33|464.74|462.54|464.11|461.91|0
1645613310000|2022-02-23 10:48:30|464.74|462.54|464.84|462.64|464.84|462.64|464.53|462.33|0
1645613320000|2022-02-23 10:48:40|465.78|463.58|465.99|463.79|465.99|463.79|465.57|463.37|0
1645613330000|2022-02-23 10:48:50|466.19|463.99|466.82|464.62|466.82|464.62|466.19|463.99|0
1645613340000|2022-02-23 10:49:00|465.99|463.79|466.4|464.2|466.4|464.2|465.99|463.79|0
1645613350000|2022-02-23 10:49:10|465.99|463.79|465.78|463.58|465.99|463.79|465.78|463.58|0
1645613360000|2022-02-23 10:49:20|465.15|462.95|465.36|463.16|465.36|463.16|465.15|462.95|0
1645613370000|2022-02-23 10:49:30|465.57|463.37|465.78|463.58|465.78|463.58|465.36|463.16|0
1645613380000|2022-02-23 10:49:40|465.89|463.69|466.19|463.99|466.19|463.99|465.89|463.69|0
1645613390000|2022-02-23 10:49:50|466.09|463.89|466.4|464.2|466.4|464.2|466.09|463.89|0
1645613400000|2022-02-23 10:50:00|466.3|464.1|466.61|464.41|466.61|464.41|466.19|463.99|0
1645613410000|2022-02-23 10:50:10|465.98|463.78|465.88|463.68|465.98|463.78|465.88|463.68|0
1645613420000|2022-02-23 10:50:20|465.78|463.58|465.36|463.16|465.88|463.68|465.36|463.16|0
1645613430000|2022-02-23 10:50:30|465.57|463.37|465.36|463.16|465.57|463.37|465.36|463.16|0
1645613440000|2022-02-23 10:50:40|465.15|462.95|465.36|463.16|465.36|463.16|465.15|462.95|0
1645613450000|2022-02-23 10:50:50|465.57|463.37|465.88|463.68|465.88|463.68|465.57|463.37|0
1645613460000|2022-02-23 10:51:00|465.78|463.58|465.36|463.16|465.98|463.78|465.26|463.06|0
1645613470000|2022-02-23 10:51:10|465.57|463.37|465.47|463.27|465.78|463.58|465.36|463.16|0
1645613480000|2022-02-23 10:51:20|465.36|463.16|465.57|463.37|465.57|463.37|465.36|463.16|0
1645613490000|2022-02-23 10:51:30|465.15|462.95|465.05|462.85|465.15|462.95|464.74|462.54|0
1645613500000|2022-02-23 10:51:40|465.15|462.95|464.94|462.74|465.15|462.95|464.94|462.74|0
1645613510000|2022-02-23 10:51:50|464.74|462.54|465.15|462.95|465.15|462.95|464.74|462.54|0
1645613520000|2022-02-23 10:52:00|464.94|462.74|464.84|462.64|464.94|462.74|464.84|462.64|0
1645613530000|2022-02-23 10:52:10|464.74|462.54|464.84|462.64|464.84|462.64|464.74|462.54|0
1645613540000|2022-02-23 10:52:20|464.74|462.54|464.74|462.54|464.94|462.74|464.74|462.54|0
1645613550000|2022-02-23 10:52:30|464.84|462.64|464.53|462.33|464.84|462.64|464.53|462.33|0
1645613560000|2022-02-23 10:52:40|464.43|462.23|465.21|463.01|465.21|463.01|464.32|462.12|0
1645613570000|2022-02-23 10:52:50|465.32|463.12|465.42|463.22|465.42|463.22|465.21|463.01|0
1645613580000|2022-02-23 10:53:00|465.63|463.43|465.42|463.22|465.63|463.43|465.42|463.22|0
1645613590000|2022-02-23 10:53:10|465.63|463.43|465.83|463.63|465.83|463.63|465.63|463.43|0
1645613600000|2022-02-23 10:53:20|465.94|463.74|466.04|463.84|466.04|463.84|465.94|463.74|0
1645613610000|2022-02-23 10:53:30|466.15|463.95|466.66|464.46|466.66|464.46|466.15|463.95|0
1645613620000|2022-02-23 10:53:40|466.56|464.36|466.45|464.25|466.66|464.46|466.45|464.25|0
1645613630000|2022-02-23 10:53:50|465.83|463.63|465.73|463.53|466.04|463.84|465.73|463.53|0
1645613640000|2022-02-23 10:54:00|465.83|463.63|465.83|463.63|466.15|463.95|465.62|463.42|0
1645613650000|2022-02-23 10:54:10|465.73|463.53|465.62|463.42|465.83|463.63|465.62|463.42|0
1645613660000|2022-02-23 10:54:20|465.42|463.22|465.73|463.53|465.73|463.53|465.42|463.22|0
1645613670000|2022-02-23 10:54:30|465.62|463.42|465.62|463.42|465.62|463.42|465.62|463.42|0
1645613680000|2022-02-23 10:54:40|465.53|463.33|465.53|463.33|465.62|463.42|465.53|463.33|0
1645613690000|2022-02-23 10:54:50|465.42|463.22|465.21|463.01|465.42|463.22|465.21|463.01|0
1645613700000|2022-02-23 10:55:00|465.42|463.22|465.73|463.53|465.73|463.53|465.42|463.22|0
1645613710000|2022-02-23 10:55:10|465.42|463.22|464.8|462.6|465.42|463.22|464.8|462.6|0
1645613720000|2022-02-23 10:55:20|464.7|462.5|464.28|462.08|464.7|462.5|464.28|462.08|0
1645613730000|2022-02-23 10:55:30|464.07|461.87|464.38|462.18|464.38|462.18|464.07|461.87|0
1645613740000|2022-02-23 10:55:40|464.59|462.39|464.38|462.18|464.59|462.39|464.38|462.18|0
1645613750000|2022-02-23 10:55:50|464.28|462.08|464.38|462.18|464.38|462.18|464.17|461.97|0
1645613760000|2022-02-23 10:56:00|464.59|462.39|464.49|462.29|464.59|462.39|464.49|462.29|0
1645613770000|2022-02-23 10:56:10|464.59|462.39|464.17|461.97|464.59|462.39|464.17|461.97|0
1645613780000|2022-02-23 10:56:20|464.07|461.87|463.97|461.77|464.07|461.87|463.97|461.77|0
1645613790000|2022-02-23 10:56:30|464.07|461.87|464.59|462.39|464.8|462.6|463.97|461.77|0
1645613810000|2022-02-23 10:56:50|464.28|462.08|464.38|462.18|464.38|462.18|464.28|462.08|0
1645613820000|2022-02-23 10:57:00|464.49|462.29|464.49|462.29|464.49|462.29|464.38|462.18|0
1645613830000|2022-02-23 10:57:10|464.38|462.18|464.17|461.97|464.49|462.29|464.17|461.97|0
1645613840000|2022-02-23 10:57:20|464.59|462.39|464.49|462.29|464.59|462.39|464.38|462.18|0
1645613850000|2022-02-23 10:57:30|464.59|462.39|464.49|462.29|464.59|462.39|464.49|462.29|0
1645613860000|2022-02-23 10:57:40|464.59|462.39|464.17|461.97|464.59|462.39|464.17|461.97|0
1645613870000|2022-02-23 10:57:50|464.28|462.08|464.17|461.97|464.28|462.08|464.17|461.97|0
1645613880000|2022-02-23 10:58:00|464.28|462.08|463.97|461.77|464.28|462.08|463.97|461.77|0
1645613890000|2022-02-23 10:58:10|463.76|461.56|463.66|461.46|463.87|461.67|463.66|461.46|0
1645613900000|2022-02-23 10:58:20|463.76|461.56|463.76|461.56|463.87|461.67|463.76|461.56|0
1645613910000|2022-02-23 10:58:30|463.87|461.67|463.55|461.35|463.87|461.67|463.55|461.35|0
1645613920000|2022-02-23 10:58:40|463.35|461.15|463.35|461.15|463.55|461.35|463.35|461.15|0
1645613930000|2022-02-23 10:58:50|463.76|461.56|463.55|461.35|463.76|461.56|463.35|461.15|0
1645613940000|2022-02-23 10:59:00|463.45|461.25|463.35|461.15|463.45|461.25|463.35|461.15|0
1645613950000|2022-02-23 10:59:10|463.14|460.94|463.14|460.94|463.14|460.94|463.14|460.94|0
1645613960000|2022-02-23 10:59:20|462.93|460.73|463.14|460.94|463.14|460.94|462.93|460.73|0
1645613970000|2022-02-23 10:59:30|463.04|460.84|463.04|460.84|463.04|460.84|463.04|460.84|0
1645613980000|2022-02-23 10:59:40|462.93|460.73|462.72|460.52|462.93|460.73|462.72|460.52|0
1645613990000|2022-02-23 10:59:50|462.52|460.32|462.63|460.43|462.63|460.43|462.52|460.32|0
1645614000000|2022-02-23 11:00:00|462.72|460.52|464.17|461.97|464.17|461.97|462.72|460.52|0
1645614010000|2022-02-23 11:00:10|463.97|461.77|463.76|461.56|463.97|461.77|463.76|461.56|0
1645614020000|2022-02-23 11:00:20|463.87|461.67|463.97|461.77|463.97|461.77|463.87|461.67|0
1645614030000|2022-02-23 11:00:30|464.38|462.18|464.79|462.59|464.79|462.59|464.38|462.18|0
1645614040000|2022-02-23 11:00:40|464.17|461.97|463.76|461.56|464.17|461.97|463.76|461.56|0
1645614050000|2022-02-23 11:00:50|463.87|461.67|463.76|461.56|463.87|461.67|463.76|461.56|0
1645614060000|2022-02-23 11:01:00|463.87|461.67|463.97|461.77|463.97|461.77|463.87|461.67|0
1645614070000|2022-02-23 11:01:10|463.76|461.56|463.66|461.46|463.76|461.56|463.55|461.35|0
1645614080000|2022-02-23 11:01:20|463.76|461.56|464.17|461.97|464.17|461.97|463.76|461.56|0
1645614090000|2022-02-23 11:01:30|464.28|462.08|464.28|462.08|464.38|462.18|464.17|461.97|0
1645614100000|2022-02-23 11:01:40|464.07|461.87|464.17|461.97|464.17|461.97|464.07|461.87|0
1645614110000|2022-02-23 11:01:50|464.79|462.59|464.69|462.49|464.79|462.59|464.59|462.39|0
1645614120000|2022-02-23 11:02:00|464.79|462.59|463.97|461.77|464.79|462.59|463.97|461.77|0
1645614130000|2022-02-23 11:02:10|463.76|461.56|462.72|460.52|463.76|461.56|462.72|460.52|0
1645614140000|2022-02-23 11:02:20|462.42|460.22|462.31|460.11|462.52|460.32|462.31|460.11|0
1645614150000|2022-02-23 11:02:30|462.42|460.22|462.52|460.32|462.52|460.32|462.31|460.11|0
1645614160000|2022-02-23 11:02:40|462.62|460.42|462.72|460.52|462.72|460.52|462.62|460.42|0
1645614170000|2022-02-23 11:02:50|462.31|460.11|462.31|460.11|462.31|460.11|462.1|459.9|0
1645614180000|2022-02-23 11:03:00|462.52|460.32|463.34|461.14|463.34|461.14|462.52|460.32|0
1645614190000|2022-02-23 11:03:10|463.14|460.94|462.62|460.42|463.14|460.94|462.62|460.42|0
1645614200000|2022-02-23 11:03:20|462.72|460.52|462.1|459.9|462.72|460.52|462.1|459.9|0
1645614210000|2022-02-23 11:03:30|462.21|460.01|461.9|459.7|462.31|460.11|461.9|459.7|0
1645614220000|2022-02-23 11:03:40|462.1|459.9|462.52|460.32|462.52|460.32|462.1|459.9|0
1645614230000|2022-02-23 11:03:50|462.72|460.52|462.72|460.52|462.72|460.52|462.31|460.11|0
1645614240000|2022-02-23 11:04:00|462.52|460.32|462.72|460.52|462.72|460.52|462.52|460.32|0
1645614250000|2022-02-23 11:04:10|462.93|460.73|462.83|460.63|462.93|460.73|462.72|460.52|0
1645614260000|2022-02-23 11:04:20|462.93|460.73|462.93|460.73|462.93|460.73|462.93|460.73|0
1645614270000|2022-02-23 11:04:30|462.83|460.63|462.62|460.42|462.83|460.63|462.62|460.42|0
1645614280000|2022-02-23 11:04:40|462.72|460.52|463.04|460.84|463.04|460.84|462.72|460.52|0
1645614290000|2022-02-23 11:04:50|462.93|460.73|463.04|460.84|463.04|460.84|462.93|460.73|0
1645614300000|2022-02-23 11:05:00|462.93|460.73|462.93|460.73|462.93|460.73|462.72|460.52|0
1645614310000|2022-02-23 11:05:10|462.83|460.63|462.93|460.73|462.93|460.73|462.72|460.52|0
1645614320000|2022-02-23 11:05:20|463.14|460.94|463.34|461.14|463.34|461.14|463.14|460.94|0
1645614330000|2022-02-23 11:05:30|463.14|460.94|462.1|459.9|463.14|460.94|462.1|459.9|0
1645614340000|2022-02-23 11:05:40|462.21|460.01|462|459.8|462.21|460.01|462|459.8|0
1645614350000|2022-02-23 11:05:50|461.8|459.6|462.52|460.32|462.52|460.32|461.8|459.6|0
1645614360000|2022-02-23 11:06:00|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1645614370000|2022-02-23 11:06:10|462.52|460.32|462.52|460.32|462.52|460.32|462.52|460.32|0
1645614380000|2022-02-23 11:06:20|462.42|460.22|462.31|460.11|462.52|460.32|462.31|460.11|0
1645614390000|2022-02-23 11:06:30|462.52|460.32|462.1|459.9|462.52|460.32|462.1|459.9|0
1645614400000|2022-02-23 11:06:40|462.21|460.01|462.1|459.9|462.21|460.01|462.1|459.9|0
1645614410000|2022-02-23 11:06:50|462|459.8|462.31|460.11|462.31|460.11|462|459.8|0
1645614420000|2022-02-23 11:07:00|462.52|460.32|462.1|459.9|462.52|460.32|462.1|459.9|0
1645614430000|2022-02-23 11:07:10|462|459.8|462.1|459.9|462.1|459.9|462|459.8|0
1645614440000|2022-02-23 11:07:20|462.31|460.11|462.31|460.11|462.52|460.32|462.31|460.11|0
1645614450000|2022-02-23 11:07:30|462.52|460.32|462.72|460.52|462.93|460.73|462.52|460.32|0
1645614460000|2022-02-23 11:07:40|462.93|460.73|463.76|461.56|463.76|461.56|462.93|460.73|0
1645614470000|2022-02-23 11:07:50|463.86|461.66|463.66|461.46|463.86|461.66|463.66|461.46|0
1645614480000|2022-02-23 11:08:00|463.76|461.56|463.46|461.26|463.76|461.56|463.25|461.05|0
1645614490000|2022-02-23 11:08:10|463.67|461.47|464.29|462.09|464.29|462.09|463.67|461.47|0
1645614500000|2022-02-23 11:08:20|464.08|461.88|464.08|461.88|464.08|461.88|464.08|461.88|0
1645614510000|2022-02-23 11:08:30|463.87|461.67|464.08|461.88|464.08|461.88|463.87|461.67|0
1645614520000|2022-02-23 11:08:40|463.98|461.78|463.04|460.84|463.98|461.78|463.04|460.84|0
1645614530000|2022-02-23 11:08:50|462.94|460.74|463.25|461.05|463.25|461.05|462.94|460.74|0
1645614540000|2022-02-23 11:09:00|463.15|460.95|463.15|460.95|463.25|461.05|463.04|460.84|0
1645614550000|2022-02-23 11:09:10|462.74|460.54|462.42|460.22|462.74|460.54|462.42|460.22|0
1645614560000|2022-02-23 11:09:20|462.74|460.54|462.21|460.01|462.74|460.54|462.21|460.01|0
1645614570000|2022-02-23 11:09:30|462|459.8|462|459.8|462|459.8|462|459.8|0
1645614580000|2022-02-23 11:09:40|461.7|459.5|462|459.8|462|459.8|461.7|459.5|0
1645614590000|2022-02-23 11:09:50|462.11|459.91|462.11|459.91|462.11|459.91|462.11|459.91|0
1645614600000|2022-02-23 11:10:00|462|459.8|462.21|460.01|462.21|460.01|461.91|459.71|0
1645614610000|2022-02-23 11:10:10|462.32|460.12|461.59|459.39|462.32|460.12|461.59|459.39|0
1645614620000|2022-02-23 11:10:20|461.49|459.29|460.55|458.35|461.49|459.29|460.55|458.35|0
1645614630000|2022-02-23 11:10:30|460.76|458.56|460.76|458.56|460.76|458.56|460.55|458.35|0
1645614640000|2022-02-23 11:10:40|460.55|458.35|460.55|458.35|460.76|458.56|460.55|458.35|0
1645614650000|2022-02-23 11:10:50|460.76|458.56|460.87|458.67|460.97|458.77|460.76|458.56|0
1645614660000|2022-02-23 11:11:00|460.76|458.56|461.18|458.98|461.18|458.98|460.76|458.56|0
1645614670000|2022-02-23 11:11:10|461.28|459.08|461.7|459.5|461.7|459.5|461.28|459.08|0
1645614680000|2022-02-23 11:11:20|461.8|459.6|461.8|459.6|462|459.8|461.8|459.6|0
1645614690000|2022-02-23 11:11:30|461.9|459.7|461.9|459.7|461.9|459.7|461.9|459.7|0
1645614700000|2022-02-23 11:11:40|461.8|459.6|462.32|460.12|462.32|460.12|461.8|459.6|0
1645614710000|2022-02-23 11:11:50|462.21|460.01|462|459.8|462.21|460.01|461.9|459.7|0
1645614720000|2022-02-23 11:12:00|461.8|459.6|461.8|459.6|461.8|459.6|461.8|459.6|0
1645614730000|2022-02-23 11:12:10|461.17|458.97|460.97|458.77|461.38|459.18|460.97|458.77|0
1645614740000|2022-02-23 11:12:20|461.28|459.08|462.11|459.91|462.11|459.91|461.17|458.97|0
1645614750000|2022-02-23 11:12:30|461.8|459.6|461.8|459.6|462|459.8|461.8|459.6|0
1645614760000|2022-02-23 11:12:40|462.21|460.01|462|459.8|462.21|460.01|462|459.8|0
1645614770000|2022-02-23 11:12:50|462.11|459.91|462.32|460.12|462.32|460.12|462.11|459.91|0
1645614780000|2022-02-23 11:13:00|462.63|460.43|463.66|461.46|463.66|461.46|462.63|460.43|0
1645614790000|2022-02-23 11:13:10|463.87|461.67|464.6|462.4|464.6|462.4|463.87|461.67|0
1645614800000|2022-02-23 11:13:20|464.5|462.3|464.5|462.3|464.5|462.3|464.5|462.3|0
1645614810000|2022-02-23 11:13:30|464.08|461.88|463.46|461.26|464.08|461.88|463.25|461.05|0
1645614820000|2022-02-23 11:13:40|463.56|461.36|463.66|461.46|463.66|461.46|463.56|461.36|0
1645614830000|2022-02-23 11:13:50|463.46|461.26|463.56|461.36|463.66|461.46|463.46|461.26|0
1645614840000|2022-02-23 11:14:00|464.29|462.09|464.08|461.88|464.4|462.2|464.08|461.88|0
1645614850000|2022-02-23 11:14:10|464.19|461.99|464.19|461.99|464.19|461.99|464.19|461.99|0
1645614860000|2022-02-23 11:14:20|464.6|462.4|465.53|463.33|465.53|463.33|464.6|462.4|0
1645614870000|2022-02-23 11:14:30|465.85|463.65|465.33|463.13|465.85|463.65|465.33|463.13|0
1645614880000|2022-02-23 11:14:40|464.49|462.29|464.91|462.71|465.23|463.03|464.49|462.29|0
1645614890000|2022-02-23 11:14:50|465.02|462.82|465.02|462.82|465.23|463.03|465.02|462.82|0
1645614900000|2022-02-23 11:15:00|464.91|462.71|465.95|463.75|465.95|463.75|464.91|462.71|0
1645614910000|2022-02-23 11:15:10|465.53|463.33|465.43|463.23|465.64|463.44|465.43|463.23|0
1645614920000|2022-02-23 11:15:20|465.12|462.92|464.81|462.61|465.12|462.92|464.81|462.61|0
1645614930000|2022-02-23 11:15:30|464.7|462.5|464.7|462.5|464.7|462.5|464.6|462.4|0
1645614940000|2022-02-23 11:15:40|464.91|462.71|464.39|462.19|464.91|462.71|464.29|462.09|0
1645614950000|2022-02-23 11:15:50|464.29|462.09|464.29|462.09|464.29|462.09|464.08|461.88|0
1645614960000|2022-02-23 11:16:00|464.08|461.88|464.29|462.09|464.29|462.09|464.08|461.88|0
1645614970000|2022-02-23 11:16:10|464.08|461.88|463.87|461.67|464.19|461.99|463.87|461.67|0
1645614980000|2022-02-23 11:16:20|464.08|461.88|463.98|461.78|464.08|461.88|463.66|461.46|0
1645614990000|2022-02-23 11:16:30|464.08|461.88|464.19|461.99|464.29|462.09|464.08|461.88|0
1645615000000|2022-02-23 11:16:40|464.29|462.09|464.08|461.88|464.29|462.09|464.08|461.88|0
1645615010000|2022-02-23 11:16:50|464.29|462.09|464.49|462.29|464.49|462.29|464.19|461.99|0
1645615020000|2022-02-23 11:17:00|464.29|462.09|464.08|461.88|464.29|462.09|464.08|461.88|0
1645615030000|2022-02-23 11:17:10|463.87|461.67|463.87|461.67|463.98|461.78|463.87|461.67|0
1645615040000|2022-02-23 11:17:20|464.19|461.99|463.87|461.67|464.19|461.99|463.87|461.67|0
1645615050000|2022-02-23 11:17:30|463.98|461.78|464.19|461.99|464.19|461.99|463.87|461.67|0
1645615060000|2022-02-23 11:17:40|464.29|462.09|465.12|462.92|465.12|462.92|464.08|461.88|0
1645615070000|2022-02-23 11:17:50|465.33|463.13|465.53|463.33|465.53|463.33|465.33|463.13|0
1645615080000|2022-02-23 11:18:00|465.95|463.75|466.57|464.37|466.57|464.37|465.95|463.75|0
1645615090000|2022-02-23 11:18:10|466.37|464.17|466.16|463.96|466.37|464.17|466.16|463.96|0
1645615100000|2022-02-23 11:18:20|465.74|463.54|465.33|463.13|465.74|463.54|465.33|463.13|0
1645615110000|2022-02-23 11:18:30|465.12|462.92|465.33|463.13|465.33|463.13|465.12|462.92|0
1645615120000|2022-02-23 11:18:40|465.53|463.33|465.85|463.65|465.85|463.65|465.33|463.13|0
1645615130000|2022-02-23 11:18:50|465.74|463.54|465.64|463.44|465.74|463.54|465.64|463.44|0
1645615140000|2022-02-23 11:19:00|465.74|463.54|465.33|463.13|465.74|463.54|465.33|463.13|0
1645615150000|2022-02-23 11:19:10|465.43|463.23|465.95|463.75|465.95|463.75|465.43|463.23|0
1645615160000|2022-02-23 11:19:20|465.85|463.65|465.74|463.54|466.06|463.86|465.74|463.54|0
1645615170000|2022-02-23 11:19:30|465.95|463.75|466.57|464.37|466.57|464.37|465.95|463.75|0
1645615180000|2022-02-23 11:19:40|466.37|464.17|466.37|464.17|466.47|464.27|466.37|464.17|0
1645615190000|2022-02-23 11:19:50|466.47|464.27|466.37|464.17|466.57|464.37|466.16|463.96|0
1645615200000|2022-02-23 11:20:00|466.57|464.37|466.37|464.17|466.57|464.37|466.37|464.17|0
1645615210000|2022-02-23 11:20:10|466.78|464.58|466.37|464.17|466.78|464.58|466.37|464.17|0
1645615220000|2022-02-23 11:20:20|466.16|463.96|466.99|464.79|466.99|464.79|466.16|463.96|0
1645615230000|2022-02-23 11:20:30|466.78|464.58|466.78|464.58|466.99|464.79|466.78|464.58|0
1645615240000|2022-02-23 11:20:40|466.99|464.79|466.99|464.79|466.99|464.79|466.99|464.79|0
1645615250000|2022-02-23 11:20:50|467.2|465|467.41|465.21|467.61|465.41|467.2|465|0
1645615260000|2022-02-23 11:21:00|467.82|465.62|468.97|466.77|468.97|466.77|467.82|465.62|0
1645615270000|2022-02-23 11:21:10|468.87|466.67|468.77|466.57|468.87|466.67|468.45|466.25|0
1645615280000|2022-02-23 11:21:20|468.87|466.67|468.45|466.25|468.97|466.77|468.45|466.25|0
1645615290000|2022-02-23 11:21:30|468.66|466.46|467.82|465.62|468.66|466.46|467.82|465.62|0
1645615300000|2022-02-23 11:21:40|467.72|465.52|467.82|465.62|467.82|465.62|467.61|465.41|0
1645615310000|2022-02-23 11:21:50|467.61|465.41|467.2|465|467.61|465.41|467.2|465|0
1645615320000|2022-02-23 11:22:00|467.51|465.31|467.41|465.21|467.51|465.31|466.99|464.79|0
1645615330000|2022-02-23 11:22:10|467.2|465|466.99|464.79|467.2|465|466.99|464.79|0
1645615340000|2022-02-23 11:22:20|467.93|465.73|466.99|464.79|467.93|465.73|466.99|464.79|0
1645615350000|2022-02-23 11:22:30|466.78|464.58|466.99|464.79|466.99|464.79|466.78|464.58|0
1645615360000|2022-02-23 11:22:40|466.57|464.37|465.95|463.75|466.57|464.37|465.95|463.75|0
1645615370000|2022-02-23 11:22:50|466.16|463.96|465.74|463.54|466.16|463.96|465.74|463.54|0
1645615380000|2022-02-23 11:23:00|465.95|463.75|465.95|463.75|465.95|463.75|465.95|463.75|0
1645615390000|2022-02-23 11:23:10|465.85|463.65|465.53|463.33|465.85|463.65|465.53|463.33|0
1645615400000|2022-02-23 11:23:20|465.74|463.54|466.16|463.96|466.16|463.96|465.74|463.54|0
1645615410000|2022-02-23 11:23:30|466.57|464.37|466.57|464.37|466.78|464.58|466.57|464.37|0
1645615420000|2022-02-23 11:23:40|466.89|464.69|466.47|464.27|466.89|464.69|466.36|464.16|0
1645615430000|2022-02-23 11:23:50|466.57|464.37|466.78|464.58|466.78|464.58|466.57|464.37|0
1645615440000|2022-02-23 11:24:00|466.57|464.37|466.68|464.48|466.68|464.48|466.57|464.37|0
1645615450000|2022-02-23 11:24:10|467.1|464.9|466.57|464.37|467.1|464.9|466.57|464.37|0
1645615460000|2022-02-23 11:24:20|466.36|464.16|465.95|463.75|466.36|464.16|465.74|463.54|0
1645615470000|2022-02-23 11:24:30|466.06|463.86|466.26|464.06|466.26|464.06|466.06|463.86|0
1645615480000|2022-02-23 11:24:40|466.36|464.16|466.47|464.27|466.57|464.37|466.36|464.16|0
1645615490000|2022-02-23 11:24:50|466.57|464.37|466.57|464.37|466.78|464.58|466.57|464.37|0
1645615500000|2022-02-23 11:25:00|465.85|463.65|465.95|463.75|465.95|463.75|465.74|463.54|0
1645615510000|2022-02-23 11:25:10|465.74|463.54|465.95|463.75|465.95|463.75|465.74|463.54|0
1645615520000|2022-02-23 11:25:20|465.74|463.54|465.74|463.54|465.74|463.54|465.53|463.33|0
1645615530000|2022-02-23 11:25:30|465.95|463.75|465.95|463.75|465.95|463.75|465.74|463.54|0
1645615540000|2022-02-23 11:25:40|466.06|463.86|466.16|463.96|466.16|463.96|466.06|463.86|0
1645615550000|2022-02-23 11:25:50|466.36|464.16|466.57|464.37|466.57|464.37|466.36|464.16|0
1645615560000|2022-02-23 11:26:00|466.78|464.58|466.36|464.16|466.78|464.58|466.36|464.16|0
1645615570000|2022-02-23 11:26:10|466.47|464.27|466.36|464.16|466.47|464.27|466.36|464.16|0
1645615580000|2022-02-23 11:26:20|466.16|463.96|466.36|464.16|466.36|464.16|466.16|463.96|0
1645615590000|2022-02-23 11:26:30|466.16|463.96|465.74|463.54|466.16|463.96|465.64|463.44|0
1645615600000|2022-02-23 11:26:40|465.95|463.75|465.95|463.75|466.16|463.96|465.95|463.75|0
1645615620000|2022-02-23 11:27:00|465.53|463.33|465.95|463.75|465.95|463.75|465.53|463.33|0
1645615630000|2022-02-23 11:27:10|465.74|463.54|465.95|463.75|465.95|463.75|465.74|463.54|0
1645615640000|2022-02-23 11:27:20|465.74|463.54|466.15|463.95|466.15|463.95|465.74|463.54|0
1645615650000|2022-02-23 11:27:30|465.74|463.54|465.74|463.54|465.85|463.65|465.74|463.54|0
1645615660000|2022-02-23 11:27:40|465.95|463.75|465.95|463.75|465.95|463.75|465.95|463.75|0
1645615670000|2022-02-23 11:27:50|466.15|463.95|466.36|464.16|466.36|464.16|466.15|463.95|0
1645615690000|2022-02-23 11:28:10|466.15|463.95|465.95|463.75|466.15|463.95|465.95|463.75|0
1645615700000|2022-02-23 11:28:20|466.15|463.95|466.57|464.37|466.57|464.37|466.15|463.95|0
1645615710000|2022-02-23 11:28:30|466.78|464.58|466.89|464.69|466.89|464.69|466.78|464.58|0
1645615720000|2022-02-23 11:28:40|466.78|464.58|465.32|463.12|466.78|464.58|465.32|463.12|0
1645615730000|2022-02-23 11:28:50|464.91|462.71|464.91|462.71|464.91|462.71|464.91|462.71|0
1645615740000|2022-02-23 11:29:00|464.7|462.5|464.91|462.71|464.91|462.71|464.7|462.5|0
1645615750000|2022-02-23 11:29:10|465.01|462.81|465.11|462.91|465.32|463.12|465.01|462.81|0
1645615760000|2022-02-23 11:29:20|465.32|463.12|465.32|463.12|465.32|463.12|465.32|463.12|0
1645615780000|2022-02-23 11:29:40|465.53|463.33|465.53|463.33|465.53|463.33|465.53|463.33|0
1645615790000|2022-02-23 11:29:50|465.32|463.12|465.32|463.12|465.32|463.12|465.32|463.12|0
1645615800000|2022-02-23 11:30:00|465.53|463.33|465.53|463.33|465.74|463.54|465.53|463.33|0
1645615810000|2022-02-23 11:30:10|465.32|463.12|465.32|463.12|465.32|463.12|465.32|463.12|0
1645615820000|2022-02-23 11:30:20|465.11|462.91|465.53|463.33|465.53|463.33|465.11|462.91|0
1645615830000|2022-02-23 11:30:30|465.32|463.12|465.53|463.33|465.53|463.33|465.32|463.12|0
1645615840000|2022-02-23 11:30:40|465.32|463.12|464.91|462.71|465.32|463.12|464.91|462.71|0
1645615860000|2022-02-23 11:31:00|464.7|462.5|464.7|462.5|464.7|462.5|464.7|462.5|0
1645615870000|2022-02-23 11:31:10|464.49|462.29|464.7|462.5|464.7|462.5|464.49|462.29|0
1645615880000|2022-02-23 11:31:20|464.49|462.29|464.6|462.4|464.6|462.4|464.18|461.98|0
1645615890000|2022-02-23 11:31:30|464.7|462.5|464.7|462.5|464.7|462.5|464.7|462.5|0
1645615900000|2022-02-23 11:31:40|464.91|462.71|464.91|462.71|464.91|462.71|464.91|462.71|0
1645615910000|2022-02-23 11:31:50|464.7|462.5|464.49|462.29|464.7|462.5|464.49|462.29|0
1645615920000|2022-02-23 11:32:00|464.7|462.5|464.28|462.08|464.7|462.5|464.28|462.08|0
1645615930000|2022-02-23 11:32:10|464.49|462.29|464.91|462.71|464.91|462.71|464.49|462.29|0
1645615940000|2022-02-23 11:32:20|464.9|462.7|464.9|462.7|465.11|462.91|464.9|462.7|0
1645615950000|2022-02-23 11:32:30|464.7|462.5|464.7|462.5|464.7|462.5|464.7|462.5|0
1645615960000|2022-02-23 11:32:40|464.49|462.29|465.11|462.91|465.11|462.91|464.49|462.29|0
1645615970000|2022-02-23 11:32:50|465.32|463.12|465.32|463.12|465.32|463.12|465.32|463.12|0
1645615980000|2022-02-23 11:33:00|465.53|463.33|465.32|463.12|465.53|463.33|465.32|463.12|0
1645615990000|2022-02-23 11:33:10|465.53|463.33|465.32|463.12|465.53|463.33|465.32|463.12|0
1645616000000|2022-02-23 11:33:20|465.11|462.91|465.11|462.91|465.11|462.91|465.11|462.91|0
1645616010000|2022-02-23 11:33:30|464.7|462.5|465.11|462.91|465.11|462.91|464.7|462.5|0
1645616020000|2022-02-23 11:33:40|464.9|462.7|464.7|462.5|464.9|462.7|464.7|462.5|0
1645616030000|2022-02-23 11:33:50|464.49|462.29|464.49|462.29|464.49|462.29|464.49|462.29|0
1645616040000|2022-02-23 11:34:00|464.6|462.4|464.9|462.7|464.9|462.7|464.49|462.29|0
1645616050000|2022-02-23 11:34:10|464.7|462.5|464.7|462.5|464.7|462.5|464.7|462.5|0
1645616060000|2022-02-23 11:34:20|464.6|462.4|464.49|462.29|464.7|462.5|464.49|462.29|0
1645616070000|2022-02-23 11:34:30|464.6|462.4|464.7|462.5|464.7|462.5|464.49|462.29|0
1645616080000|2022-02-23 11:34:40|464.49|462.29|464.49|462.29|464.49|462.29|464.49|462.29|0
1645616110000|2022-02-23 11:35:10|464.7|462.5|464.7|462.5|464.7|462.5|464.6|462.4|0
1645616120000|2022-02-23 11:35:20|464.49|462.29|464.7|462.5|464.7|462.5|464.49|462.29|0
1645616130000|2022-02-23 11:35:30|464.8|462.6|465.32|463.12|465.32|463.12|464.7|462.5|0
1645616140000|2022-02-23 11:35:40|464.7|462.5|464.7|462.5|464.7|462.5|464.7|462.5|0
1645616160000|2022-02-23 11:36:00|464.9|462.7|464.28|462.08|464.9|462.7|464.28|462.08|0
1645616190000|2022-02-23 11:36:30|464.18|461.98|464.07|461.87|464.18|461.98|464.07|461.87|0
1645616200000|2022-02-23 11:36:40|464.28|462.08|464.07|461.87|464.28|462.08|464.07|461.87|0
1645616210000|2022-02-23 11:36:50|463.86|461.66|464.07|461.87|464.07|461.87|463.86|461.66|0
1645616220000|2022-02-23 11:37:00|464.18|461.98|464.28|462.08|464.28|462.08|464.18|461.98|0
1645616230000|2022-02-23 11:37:10|464.49|462.29|464.49|462.29|464.49|462.29|464.49|462.29|0
1645616260000|2022-02-23 11:37:40|464.7|462.5|464.7|462.5|464.7|462.5|464.7|462.5|0
1645616270000|2022-02-23 11:37:50|465.22|463.02|465.94|463.74|466.05|463.85|465.22|463.02|0
1645616280000|2022-02-23 11:38:00|466.05|463.85|465.94|463.74|466.05|463.85|465.94|463.74|0
1645616290000|2022-02-23 11:38:10|466.36|464.16|466.15|463.95|466.36|464.16|466.15|463.95|0
1645616300000|2022-02-23 11:38:20|465.94|463.74|465.94|463.74|465.94|463.74|465.94|463.74|0
1645616310000|2022-02-23 11:38:30|465.74|463.54|465.74|463.54|465.94|463.74|465.74|463.54|0
1645616320000|2022-02-23 11:38:40|465.53|463.33|465.53|463.33|465.53|463.33|465.53|463.33|0
1645616330000|2022-02-23 11:38:50|465.74|463.54|465.73|463.53|465.74|463.54|465.73|463.53|0
1645616340000|2022-02-23 11:39:00|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1645616350000|2022-02-23 11:39:10|466.05|463.85|466.78|464.58|466.78|464.58|466.05|463.85|0
1645616360000|2022-02-23 11:39:20|466.36|464.16|465.32|463.12|466.36|464.16|465.32|463.12|0
1645616370000|2022-02-23 11:39:30|465.53|463.33|468.03|465.83|468.03|465.83|465.32|463.12|0
1645616380000|2022-02-23 11:39:40|467.82|465.62|467.19|464.99|467.82|465.62|467.19|464.99|0
1645616390000|2022-02-23 11:39:50|466.98|464.78|467.61|465.41|467.61|465.41|466.98|464.78|0
1645616400000|2022-02-23 11:40:00|467.19|464.99|468.03|465.83|468.03|465.83|467.19|464.99|0
1645616410000|2022-02-23 11:40:10|467.93|465.73|467.51|465.31|467.93|465.73|467.51|465.31|0
1645616420000|2022-02-23 11:40:20|467.61|465.41|467.82|465.62|467.93|465.73|467.61|465.41|0
1645616430000|2022-02-23 11:40:30|467.51|465.31|467.4|465.2|467.61|465.41|467.4|465.2|0
1645616440000|2022-02-23 11:40:40|467.19|464.99|466.78|464.58|467.19|464.99|466.57|464.37|0
1645616450000|2022-02-23 11:40:50|466.88|464.68|466.98|464.78|466.98|464.78|466.88|464.68|0
1645616460000|2022-02-23 11:41:00|466.68|464.48|466.36|464.16|466.68|464.48|466.15|463.95|0
1645616470000|2022-02-23 11:41:10|466.57|464.37|466.78|464.58|466.78|464.58|466.57|464.37|0
1645616480000|2022-02-23 11:41:20|466.57|464.37|466.57|464.37|466.57|464.37|466.57|464.37|0
1645616490000|2022-02-23 11:41:30|466.78|464.58|466.78|464.58|467.09|464.89|466.78|464.58|0
1645616500000|2022-02-23 11:41:40|466.57|464.37|466.78|464.58|466.78|464.58|466.36|464.16|0
1645616510000|2022-02-23 11:41:50|466.57|464.37|466.57|464.37|466.57|464.37|466.57|464.37|0
1645616520000|2022-02-23 11:42:00|466.47|464.27|466.57|464.37|466.57|464.37|466.36|464.16|0
1645616530000|2022-02-23 11:42:10|466.77|464.57|466.36|464.16|466.77|464.57|466.36|464.16|0
1645616540000|2022-02-23 11:42:20|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1645616550000|2022-02-23 11:42:30|466.36|464.16|466.47|464.27|466.47|464.27|466.36|464.16|0
1645616560000|2022-02-23 11:42:40|466.36|464.16|466.36|464.16|466.36|464.16|466.36|464.16|0
1645616570000|2022-02-23 11:42:50|465.94|463.74|465.94|463.74|465.94|463.74|465.84|463.64|0
1645616580000|2022-02-23 11:43:00|466.36|464.16|466.57|464.37|466.57|464.37|466.36|464.16|0
1645616590000|2022-02-23 11:43:10|466.77|464.57|466.36|464.16|466.77|464.57|466.36|464.16|0
1645616610000|2022-02-23 11:43:30|466.15|463.95|465.73|463.53|466.15|463.95|465.73|463.53|0
1645616620000|2022-02-23 11:43:40|465.94|463.74|466.36|464.16|466.36|464.16|465.94|463.74|0
1645616630000|2022-02-23 11:43:50|466.15|463.95|466.77|464.57|466.77|464.57|466.15|463.95|0
1645616640000|2022-02-23 11:44:00|466.88|464.68|467.3|465.1|467.3|465.1|466.88|464.68|0
1645616650000|2022-02-23 11:44:10|466.77|464.57|466.77|464.57|466.77|464.57|466.77|464.57|0
1645616660000|2022-02-23 11:44:20|466.98|464.78|467.4|465.2|467.4|465.2|466.98|464.78|0
1645616670000|2022-02-23 11:44:30|467.51|465.31|467.61|465.41|467.61|465.41|467.51|465.31|0
1645616680000|2022-02-23 11:44:40|467.51|465.31|467.51|465.31|467.51|465.31|467.4|465.2|0
1645616690000|2022-02-23 11:44:50|467.82|465.62|467.82|465.62|467.82|465.62|467.61|465.41|0
1645616700000|2022-02-23 11:45:00|467.92|465.72|467.92|465.72|468.02|465.82|467.92|465.72|0
1645616710000|2022-02-23 11:45:10|467.82|465.62|467.82|465.62|467.82|465.62|467.82|465.62|0
1645616720000|2022-02-23 11:45:20|468.23|466.03|468.02|465.82|468.23|466.03|468.02|465.82|0
1645616730000|2022-02-23 11:45:30|467.82|465.62|467.4|465.2|467.82|465.62|467.4|465.2|0
1645616740000|2022-02-23 11:45:40|467.19|464.99|467.19|464.99|467.19|464.99|467.19|464.99|0
1645616750000|2022-02-23 11:45:50|467.4|465.2|467.4|465.2|467.4|465.2|467.4|465.2|0
1645616760000|2022-02-23 11:46:00|467.72|465.52|467.82|465.62|467.82|465.62|467.72|465.52|0
1645616770000|2022-02-23 11:46:10|467.61|465.41|468.02|465.82|468.02|465.82|467.61|465.41|0
1645616780000|2022-02-23 11:46:20|467.82|465.62|468.13|465.93|468.13|465.93|467.82|465.62|0
1645616790000|2022-02-23 11:46:30|468.23|466.03|468.55|466.35|468.55|466.35|468.02|465.82|0
1645616800000|2022-02-23 11:46:40|468.65|466.45|469.07|466.87|469.07|466.87|468.65|466.45|0
1645616810000|2022-02-23 11:46:50|468.86|466.66|468.86|466.66|468.86|466.66|468.86|466.66|0
1645616820000|2022-02-23 11:47:00|468.97|466.77|469.8|467.6|469.9|467.7|468.97|466.77|0
1645616830000|2022-02-23 11:47:10|469.69|467.49|469.9|467.7|469.9|467.7|469.69|467.49|0
1645616840000|2022-02-23 11:47:20|469.69|467.49|469.9|467.7|469.9|467.7|469.69|467.49|0
1645616850000|2022-02-23 11:47:30|469.69|467.49|469.48|467.28|469.69|467.49|469.48|467.28|0
1645616860000|2022-02-23 11:47:40|469.69|467.49|469.48|467.28|469.69|467.49|469.48|467.28|0
1645616870000|2022-02-23 11:47:50|469.9|467.7|469.9|467.7|469.9|467.7|469.9|467.7|0
1645616880000|2022-02-23 11:48:00|470.32|468.12|470.11|467.91|470.32|468.12|470.11|467.91|0
1645616890000|2022-02-23 11:48:10|469.69|467.49|469.28|467.08|469.69|467.49|469.28|467.08|0
1645616900000|2022-02-23 11:48:20|469.17|466.97|469.28|467.08|469.28|467.08|469.17|466.97|0
1645616910000|2022-02-23 11:48:30|469.17|466.97|469.07|466.87|469.28|467.08|469.07|466.87|0
1645616920000|2022-02-23 11:48:40|469.28|467.08|470.32|468.12|470.32|468.12|469.28|467.08|0
1645616930000|2022-02-23 11:48:50|470.11|467.91|470.32|468.12|470.53|468.33|470.11|467.91|0
1645616940000|2022-02-23 11:49:00|470.01|467.81|469.17|466.97|470.01|467.81|469.17|466.97|0
1645616950000|2022-02-23 11:49:10|469.07|466.87|468.86|466.66|469.27|467.07|468.86|466.66|0
1645616960000|2022-02-23 11:49:20|469.07|466.87|470.11|467.91|470.11|467.91|469.07|466.87|0
1645616970000|2022-02-23 11:49:30|470.32|468.12|470.32|468.12|470.53|468.33|470.32|468.12|0
1645616980000|2022-02-23 11:49:40|469.9|467.7|470.22|468.02|470.22|468.02|469.69|467.49|0
1645616990000|2022-02-23 11:49:50|470.53|468.33|470.43|468.23|470.53|468.33|470.32|468.12|0
1645617000000|2022-02-23 11:50:00|470.32|468.12|470.53|468.33|470.53|468.33|470.32|468.12|0
1645617010000|2022-02-23 11:50:10|470.32|468.12|469.48|467.28|470.32|468.12|469.48|467.28|0
1645617020000|2022-02-23 11:50:20|469.59|467.39|469.69|467.49|469.69|467.49|469.48|467.28|0
1645617030000|2022-02-23 11:50:30|470.11|467.91|468.86|466.66|470.11|467.91|468.65|466.45|0
1645617040000|2022-02-23 11:50:40|468.65|466.45|467.81|465.61|468.65|466.45|467.81|465.61|0
1645617050000|2022-02-23 11:50:50|468.02|465.82|468.02|465.82|468.02|465.82|467.81|465.61|0
1645617060000|2022-02-23 11:51:00|467.81|465.61|468.55|466.35|468.55|466.35|467.71|465.51|0
1645617070000|2022-02-23 11:51:10|468.65|466.45|468.44|466.24|468.65|466.45|468.44|466.24|0
1645617080000|2022-02-23 11:51:20|468.55|466.35|469.07|466.87|469.07|466.87|468.44|466.24|0
1645617090000|2022-02-23 11:51:30|469.27|467.07|469.07|466.87|469.27|467.07|468.86|466.66|0
1645617100000|2022-02-23 11:51:40|468.97|466.77|468.86|466.66|468.97|466.77|468.86|466.66|0
1645617110000|2022-02-23 11:51:50|469.07|466.87|468.86|466.66|469.07|466.87|468.86|466.66|0
1645617120000|2022-02-23 11:52:00|469.07|466.87|468.97|466.77|469.07|466.87|468.97|466.77|0
1645617130000|2022-02-23 11:52:10|469.07|466.87|468.86|466.66|469.07|466.87|468.86|466.66|0
1645617140000|2022-02-23 11:52:20|469.27|467.07|470.11|467.91|470.11|467.91|469.27|467.07|0
1645617150000|2022-02-23 11:52:30|470.32|468.12|470.32|468.12|470.32|468.12|470.32|468.12|0
1645617160000|2022-02-23 11:52:40|470.11|467.91|470.11|467.91|470.11|467.91|470.11|467.91|0
1645617170000|2022-02-23 11:52:50|469.48|467.28|469.07|466.87|469.48|467.28|469.07|466.87|0
1645617180000|2022-02-23 11:53:00|469.27|467.07|469.27|467.07|469.48|467.28|469.27|467.07|0
1645617190000|2022-02-23 11:53:10|469.06|466.86|468.65|466.45|469.06|466.86|468.65|466.45|0
1645617200000|2022-02-23 11:53:20|468.86|466.66|468.76|466.56|468.86|466.66|468.65|466.45|0
1645617210000|2022-02-23 11:53:30|468.65|466.45|469.48|467.28|469.48|467.28|468.65|466.45|0
1645617220000|2022-02-23 11:53:40|469.69|467.49|469.48|467.28|469.69|467.49|469.48|467.28|0
1645617230000|2022-02-23 11:53:50|469.59|467.39|469.27|467.07|469.59|467.39|469.27|467.07|0
1645617240000|2022-02-23 11:54:00|469.69|467.49|469.69|467.49|469.69|467.49|469.69|467.49|0
1645617250000|2022-02-23 11:54:10|469.8|467.6|469.9|467.7|470.01|467.81|469.69|467.49|0
1645617260000|2022-02-23 11:54:20|470.01|467.81|468.65|466.45|470.01|467.81|468.65|466.45|0
1645617270000|2022-02-23 11:54:30|468.44|466.24|468.23|466.03|468.44|466.24|468.23|466.03|0
1645617280000|2022-02-23 11:54:40|468.65|466.45|468.96|466.76|468.96|466.76|468.65|466.45|0
1645617290000|2022-02-23 11:54:50|469.27|467.07|468.96|466.76|469.27|467.07|468.96|466.76|0
1645617300000|2022-02-23 11:55:00|469.06|466.86|468.65|466.45|469.06|466.86|468.65|466.45|0
1645617310000|2022-02-23 11:55:10|468.44|466.24|469.27|467.07|469.27|467.07|468.23|466.03|0
1645617320000|2022-02-23 11:55:20|469.48|467.28|469.9|467.7|469.9|467.7|469.48|467.28|0
1645617330000|2022-02-23 11:55:30|469.48|467.28|469.48|467.28|469.69|467.49|469.48|467.28|0
1645617340000|2022-02-23 11:55:40|469.69|467.49|470.11|467.91|470.11|467.91|469.69|467.49|0
1645617350000|2022-02-23 11:55:50|469.9|467.7|470.01|467.81|470.01|467.81|469.9|467.7|0
1645617360000|2022-02-23 11:56:00|469.69|467.49|469.69|467.49|469.69|467.49|469.69|467.49|0
1645617370000|2022-02-23 11:56:10|470.11|467.91|469.8|467.6|470.11|467.91|469.69|467.49|0
1645617380000|2022-02-23 11:56:20|469.9|467.7|470.11|467.91|470.11|467.91|469.9|467.7|0
1645617390000|2022-02-23 11:56:30|470.32|468.12|469.9|467.7|470.53|468.33|469.9|467.7|0
1645617400000|2022-02-23 11:56:40|470.01|467.81|470.11|467.91|470.32|468.12|470.01|467.81|0
1645617410000|2022-02-23 11:56:50|470.01|467.81|470.11|467.91|470.11|467.91|469.9|467.7|0
1645617420000|2022-02-23 11:57:00|470.32|468.12|469.69|467.49|470.32|468.12|469.69|467.49|0
1645617430000|2022-02-23 11:57:10|474.08|471.88|471.99|469.79|474.4|472.2|471.99|469.79|0
1645617440000|2022-02-23 11:57:20|472.2|470|471.36|469.16|472.2|470|470.94|468.74|0
1645617450000|2022-02-23 11:57:30|472.2|470|471.47|469.27|472.41|470.21|471.47|469.27|0
1645617460000|2022-02-23 11:57:40|471.57|469.37|471.99|469.79|471.99|469.79|471.57|469.37|0
1645617470000|2022-02-23 11:57:50|471.78|469.58|471.57|469.37|471.78|469.58|471.47|469.27|0
1645617480000|2022-02-23 11:58:00|471.36|469.16|472.62|470.42|472.62|470.42|471.36|469.16|0
1645617490000|2022-02-23 11:58:10|472.2|470|473.04|470.84|473.04|470.84|472.2|470|0
1645617500000|2022-02-23 11:58:20|472.62|470.42|472.73|470.53|472.73|470.53|472.62|470.42|0
1645617510000|2022-02-23 11:58:30|472.41|470.21|473.45|471.25|473.45|471.25|472.41|470.21|0
1645617520000|2022-02-23 11:58:40|474.4|472.2|474.29|472.09|474.4|472.2|474.29|472.09|0
1645617530000|2022-02-23 11:58:50|474.08|471.88|473.77|471.57|474.08|471.88|473.66|471.46|0
1645617540000|2022-02-23 11:59:00|473.66|471.46|473.24|471.04|473.66|471.46|473.04|470.84|0
1645617550000|2022-02-23 11:59:10|472.83|470.63|472.41|470.21|472.83|470.63|472.41|470.21|0
1645617560000|2022-02-23 11:59:20|472.62|470.42|472.41|470.21|472.62|470.42|472.2|470|0
1645617570000|2022-02-23 11:59:30|472.2|470|472.41|470.21|472.41|470.21|472.2|470|0
1645617580000|2022-02-23 11:59:40|472.2|470|473.14|470.94|473.14|470.94|472.2|470|0
1645617590000|2022-02-23 11:59:50|473.24|471.04|473.66|471.46|473.66|471.46|473.24|471.04|0
1645617600000|2022-02-23 12:00:00|474.08|471.88|473.24|471.04|474.08|471.88|472.83|470.63|0
1645617610000|2022-02-23 12:00:10|473.77|471.57|474.4|472.2|474.4|472.2|473.77|471.57|0
1645617620000|2022-02-23 12:00:20|474.29|472.09|473.04|470.84|474.29|472.09|473.04|470.84|0
1645617630000|2022-02-23 12:00:30|472.41|470.21|472.41|470.21|472.41|470.21|472.41|470.21|0
1645617640000|2022-02-23 12:00:40|471.99|469.79|471.68|469.48|472.2|470|471.68|469.48|0
1645617650000|2022-02-23 12:00:50|471.57|469.37|471.57|469.37|471.78|469.58|471.57|469.37|0
1645617660000|2022-02-23 12:01:00|470.94|468.74|471.47|469.27|471.47|469.27|470.94|468.74|0
1645617670000|2022-02-23 12:01:10|471.57|469.37|472.52|470.32|472.52|470.32|471.15|468.95|0
1645617680000|2022-02-23 12:01:20|472.41|470.21|471.78|469.58|472.41|470.21|471.78|469.58|0
1645617690000|2022-02-23 12:01:30|471.57|469.37|471.15|468.95|471.68|469.48|471.15|468.95|0
1645617700000|2022-02-23 12:01:40|470.94|468.74|470.73|468.53|470.94|468.74|470.73|468.53|0
1645617710000|2022-02-23 12:01:50|470.94|468.74|471.15|468.95|471.15|468.95|470.73|468.53|0
1645617720000|2022-02-23 12:02:00|470.94|468.74|470.73|468.53|471.05|468.85|470.73|468.53|0
1645617730000|2022-02-23 12:02:10|470.94|468.74|471.15|468.95|471.15|468.95|470.94|468.74|0
1645617740000|2022-02-23 12:02:20|471.05|468.85|470.73|468.53|471.05|468.85|470.73|468.53|0
1645617750000|2022-02-23 12:02:30|470.94|468.74|470.94|468.74|470.94|468.74|470.52|468.32|0
1645617760000|2022-02-23 12:02:40|471.15|468.95|470.63|468.43|471.15|468.95|470.63|468.43|0
1645617770000|2022-02-23 12:02:50|470.52|468.32|470.84|468.64|470.94|468.74|470.52|468.32|0
1645617780000|2022-02-23 12:03:00|470.94|468.74|471.36|469.16|471.36|469.16|470.94|468.74|0
1645617790000|2022-02-23 12:03:10|471.57|469.37|471.36|469.16|471.78|469.58|471.36|469.16|0
1645617800000|2022-02-23 12:03:20|470.94|468.74|471.15|468.95|471.15|468.95|470.94|468.74|0
1645617810000|2022-02-23 12:03:30|470.73|468.53|470.94|468.74|470.94|468.74|470.73|468.53|0
1645617820000|2022-02-23 12:03:40|470.42|468.22|470.11|467.91|470.42|468.22|470.11|467.91|0
1645617840000|2022-02-23 12:04:00|470.31|468.11|469.9|467.7|470.31|468.11|469.9|467.7|0
1645617850000|2022-02-23 12:04:10|469.69|467.49|469.9|467.7|469.9|467.7|469.69|467.49|0
1645617860000|2022-02-23 12:04:20|469.69|467.49|470.11|467.91|470.11|467.91|469.69|467.49|0
1645617870000|2022-02-23 12:04:30|469.9|467.7|470.11|467.91|470.31|468.11|469.9|467.7|0
1645617880000|2022-02-23 12:04:40|470.01|467.81|470.11|467.91|470.11|467.91|470.01|467.81|0
1645617890000|2022-02-23 12:04:50|470.31|468.11|470.31|468.11|470.31|468.11|470.11|467.91|0
1645617900000|2022-02-23 12:05:00|470.11|467.91|469.06|466.86|470.11|467.91|469.06|466.86|0
1645617920000|2022-02-23 12:05:20|468.64|466.44|468.64|466.44|468.64|466.44|468.64|466.44|0
1645617930000|2022-02-23 12:05:30|468.44|466.24|469.06|466.86|469.27|467.07|468.44|466.24|0
1645617940000|2022-02-23 12:05:40|468.64|466.44|468.44|466.24|468.64|466.44|468.44|466.24|0
1645617950000|2022-02-23 12:05:50|468.23|466.03|468.44|466.24|468.44|466.24|468.23|466.03|0
1645617960000|2022-02-23 12:06:00|468.64|466.44|468.44|466.24|468.64|466.44|468.44|466.24|0
1645617970000|2022-02-23 12:06:10|468.64|466.44|468.64|466.44|468.85|466.65|468.64|466.44|0
1645617980000|2022-02-23 12:06:20|468.43|466.23|468.02|465.82|468.43|466.23|468.02|465.82|0
1645617990000|2022-02-23 12:06:30|468.23|466.03|468.64|466.44|468.64|466.44|468.23|466.03|0
1645618000000|2022-02-23 12:06:40|468.43|466.23|468.85|466.65|468.85|466.65|468.43|466.23|0
1645618010000|2022-02-23 12:06:50|468.64|466.44|468.33|466.13|468.64|466.44|468.23|466.03|0
1645618020000|2022-02-23 12:07:00|468.23|466.03|468.23|466.03|468.33|466.13|468.23|466.03|0
1645618030000|2022-02-23 12:07:10|467.18|464.98|467.39|465.19|467.39|465.19|467.18|464.98|0
1645618040000|2022-02-23 12:07:20|467.6|465.4|467.6|465.4|467.6|465.4|467.39|465.19|0
1645618050000|2022-02-23 12:07:30|467.39|465.19|467.39|465.19|467.39|465.19|467.18|464.98|0
1645618060000|2022-02-23 12:07:40|467.6|465.4|467.39|465.19|467.6|465.4|467.39|465.19|0
1645618070000|2022-02-23 12:07:50|467.6|465.4|467.39|465.19|467.6|465.4|467.39|465.19|0
1645618080000|2022-02-23 12:08:00|467.29|465.09|467.6|465.4|467.6|465.4|467.29|465.09|0
1645618090000|2022-02-23 12:08:10|467.18|464.98|467.6|465.4|467.6|465.4|467.18|464.98|0
1645618100000|2022-02-23 12:08:20|467.71|465.51|467.71|465.51|467.71|465.51|467.71|465.51|0
1645618110000|2022-02-23 12:08:30|467.6|465.4|467.6|465.4|467.71|465.51|467.6|465.4|0
1645618120000|2022-02-23 12:08:40|466.98|464.78|467.39|465.19|467.39|465.19|466.98|464.78|0
1645618130000|2022-02-23 12:08:50|467.6|465.4|467.6|465.4|467.6|465.4|467.5|465.3|0
1645618140000|2022-02-23 12:09:00|467.18|464.98|467.18|464.98|467.18|464.98|467.18|464.98|0
1645618150000|2022-02-23 12:09:10|467.29|465.09|467.6|465.4|467.6|465.4|467.29|465.09|0
1645618160000|2022-02-23 12:09:20|467.39|465.19|467.71|465.51|467.71|465.51|467.39|465.19|0
1645618170000|2022-02-23 12:09:30|467.6|465.4|467.6|465.4|467.6|465.4|467.6|465.4|0
1645618180000|2022-02-23 12:09:40|467.39|465.19|467.18|464.98|467.71|465.51|467.18|464.98|0
1645618190000|2022-02-23 12:09:50|467.6|465.4|467.6|465.4|467.6|465.4|467.39|465.19|0
1645618200000|2022-02-23 12:10:00|467.39|465.19|467.6|465.4|467.71|465.51|467.39|465.19|0
1645618220000|2022-02-23 12:10:20|467.71|465.51|467.6|465.4|467.71|465.51|467.6|465.4|0
1645618230000|2022-02-23 12:10:30|467.71|465.51|467.6|465.4|467.71|465.51|467.6|465.4|0
1645618240000|2022-02-23 12:10:40|467.71|465.51|467.6|465.4|467.71|465.51|467.6|465.4|0
1645618250000|2022-02-23 12:10:50|468.02|465.82|468.43|466.23|468.43|466.23|468.02|465.82|0
1645618260000|2022-02-23 12:11:00|468.64|466.44|468.43|466.23|468.64|466.44|468.43|466.23|0
1645618270000|2022-02-23 12:11:10|468.22|466.02|467.6|465.4|468.22|466.02|467.6|465.4|0
1645618280000|2022-02-23 12:11:20|467.5|465.3|467.18|464.98|467.5|465.3|467.18|464.98|0
1645618290000|2022-02-23 12:11:30|467.39|465.19|467.6|465.4|467.6|465.4|467.39|465.19|0
1645618300000|2022-02-23 12:11:40|468.02|465.82|468.22|466.02|468.22|466.02|468.02|465.82|0
1645618310000|2022-02-23 12:11:50|468.02|465.82|468.12|465.92|468.22|466.02|468.02|465.82|0
1645618320000|2022-02-23 12:12:00|468.22|466.02|468.02|465.82|468.22|466.02|467.6|465.4|0
1645618330000|2022-02-23 12:12:10|468.22|466.02|468.22|466.02|468.22|466.02|468.02|465.82|0
1645618340000|2022-02-23 12:12:20|468.43|466.23|468.43|466.23|468.43|466.23|468.22|466.02|0
1645618350000|2022-02-23 12:12:30|468.22|466.02|468.02|465.82|468.22|466.02|468.02|465.82|0
1645618370000|2022-02-23 12:12:50|467.81|465.61|467.6|465.4|468.02|465.82|467.6|465.4|0
1645618380000|2022-02-23 12:13:00|467.81|465.61|467.6|465.4|467.81|465.61|467.5|465.3|0
1645618390000|2022-02-23 12:13:10|467.71|465.51|467.18|464.98|467.71|465.51|467.18|464.98|0
1645618400000|2022-02-23 12:13:20|467.39|465.19|467.18|464.98|467.39|465.19|467.18|464.98|0
1645618410000|2022-02-23 12:13:30|466.97|464.77|466.97|464.77|467.18|464.98|466.97|464.77|0
1645618420000|2022-02-23 12:13:40|467.18|464.98|466.97|464.77|467.18|464.98|466.97|464.77|0
1645618430000|2022-02-23 12:13:50|467.29|465.09|466.97|464.77|467.29|465.09|466.97|464.77|0
1645618470000|2022-02-23 12:14:30|465.93|463.73|466.14|463.94|466.14|463.94|465.93|463.73|0
1645618480000|2022-02-23 12:14:40|465.93|463.73|465.31|463.11|465.93|463.73|465.31|463.11|0
1645618490000|2022-02-23 12:14:50|465.1|462.9|465.62|463.42|465.72|463.52|465.1|462.9|0
1645618500000|2022-02-23 12:15:00|465.52|463.32|465.1|462.9|465.52|463.32|465.1|462.9|0
1645618510000|2022-02-23 12:15:10|465.31|463.11|465.1|462.9|465.52|463.32|465.1|462.9|0
1645618520000|2022-02-23 12:15:20|465.31|463.11|465.1|462.9|465.31|463.11|465.1|462.9|0
1645618530000|2022-02-23 12:15:30|464.46|462.26|464.46|462.26|464.46|462.26|464.46|462.26|0
1645618540000|2022-02-23 12:15:40|466.29|464.09|466.29|464.09|466.29|464.09|466.29|464.09|0
1645618560000|2022-02-23 12:16:00|466.5|464.3|466.91|464.71|466.91|464.71|466.29|464.09|0
1645618570000|2022-02-23 12:16:10|466.7|464.5|466.91|464.71|466.91|464.71|466.7|464.5|0
1645618580000|2022-02-23 12:16:20|467.12|464.92|466.91|464.71|467.12|464.92|466.91|464.71|0
1645618590000|2022-02-23 12:16:30|466.7|464.5|466.7|464.5|466.7|464.5|466.7|464.5|0
1645618600000|2022-02-23 12:16:40|466.5|464.3|466.5|464.3|466.5|464.3|466.5|464.3|0
1645618610000|2022-02-23 12:16:50|466.7|464.5|466.5|464.3|466.7|464.5|466.5|464.3|0
1645618620000|2022-02-23 12:17:00|466.29|464.09|466.29|464.09|466.4|464.2|466.29|464.09|0
1645618630000|2022-02-23 12:17:10|466.5|464.3|466.7|464.5|466.7|464.5|466.5|464.3|0
1645618640000|2022-02-23 12:17:20|466.91|464.71|467.23|465.03|467.23|465.03|466.91|464.71|0
1645618650000|2022-02-23 12:17:30|467.33|465.13|467.33|465.13|467.33|465.13|467.12|464.92|0
1645618660000|2022-02-23 12:17:40|467.12|464.92|467.12|464.92|467.33|465.13|467.12|464.92|0
1645618670000|2022-02-23 12:17:50|466.7|464.5|466.91|464.71|466.91|464.71|466.7|464.5|0
1645618680000|2022-02-23 12:18:00|466.7|464.5|466.7|464.5|466.7|464.5|466.7|464.5|0
1645618690000|2022-02-23 12:18:10|466.91|464.71|466.91|464.71|466.91|464.71|466.91|464.71|0
1645618700000|2022-02-23 12:18:20|466.7|464.5|466.5|464.3|466.7|464.5|466.29|464.09|0
1645618710000|2022-02-23 12:18:30|466.29|464.09|466.7|464.5|466.7|464.5|466.29|464.09|0
1645618730000|2022-02-23 12:18:50|466.6|464.4|466.5|464.3|466.6|464.4|466.5|464.3|0
1645618740000|2022-02-23 12:19:00|466.7|464.5|466.7|464.5|466.7|464.5|466.7|464.5|0
1645618750000|2022-02-23 12:19:10|466.6|464.4|466.5|464.3|466.7|464.5|466.5|464.3|0
1645618760000|2022-02-23 12:19:20|466.6|464.4|466.5|464.3|466.6|464.4|466.5|464.3|0
1645618770000|2022-02-23 12:19:30|466.6|464.4|466.6|464.4|466.7|464.5|466.5|464.3|0
1645618780000|2022-02-23 12:19:40|466.7|464.5|466.5|464.3|466.7|464.5|466.5|464.3|0
1645618790000|2022-02-23 12:19:50|466.7|464.5|466.7|464.5|466.7|464.5|466.7|464.5|0
1645618800000|2022-02-23 12:20:00|466.5|464.3|466.4|464.2|466.5|464.3|466.4|464.2|0
1645618810000|2022-02-23 12:20:10|466.5|464.3|466.7|464.5|466.7|464.5|466.5|464.3|0
1645618820000|2022-02-23 12:20:20|466.5|464.3|466.5|464.3|466.5|464.3|466.5|464.3|0
1645618830000|2022-02-23 12:20:30|466.7|464.5|466.7|464.5|466.7|464.5|466.7|464.5|0
1645618840000|2022-02-23 12:20:40|466.81|464.61|466.6|464.4|466.81|464.61|466.6|464.4|0
1645618850000|2022-02-23 12:20:50|466.7|464.5|466.7|464.5|466.7|464.5|466.5|464.3|0
1645618860000|2022-02-23 12:21:00|466.5|464.3|466.5|464.3|466.6|464.4|466.5|464.3|0
1645618870000|2022-02-23 12:21:10|466.6|464.4|466.91|464.71|466.91|464.71|466.6|464.4|0
1645618880000|2022-02-23 12:21:20|466.81|464.61|466.5|464.3|466.91|464.71|466.5|464.3|0
1645618890000|2022-02-23 12:21:30|466.7|464.5|466.5|464.3|466.7|464.5|466.5|464.3|0
1645618900000|2022-02-23 12:21:40|466.49|464.29|466.6|464.4|466.6|464.4|466.29|464.09|0
1645618910000|2022-02-23 12:21:50|466.7|464.5|466.91|464.71|466.91|464.71|466.7|464.5|0
1645618920000|2022-02-23 12:22:00|466.81|464.61|466.81|464.61|466.91|464.71|466.81|464.61|0
1645618930000|2022-02-23 12:22:10|466.91|464.71|466.7|464.5|466.91|464.71|466.49|464.29|0
1645618940000|2022-02-23 12:22:20|466.6|464.4|466.29|464.09|466.6|464.4|466.29|464.09|0
1645618950000|2022-02-23 12:22:30|466.49|464.29|466.6|464.4|466.6|464.4|466.49|464.29|0
1645618960000|2022-02-23 12:22:40|466.49|464.29|466.7|464.5|466.7|464.5|466.49|464.29|0
1645618970000|2022-02-23 12:22:50|466.29|464.09|466.29|464.09|466.29|464.09|466.29|464.09|0
1645618980000|2022-02-23 12:23:00|466.49|464.29|465.67|463.47|466.49|464.29|465.46|463.26|0
1645618990000|2022-02-23 12:23:10|465.46|463.26|465.46|463.26|465.67|463.47|465.25|463.05|0
1645619000000|2022-02-23 12:23:20|465.25|463.05|465.67|463.47|465.67|463.47|465.25|463.05|0
1645619010000|2022-02-23 12:23:30|465.57|463.37|465.57|463.37|465.57|463.37|465.46|463.26|0
1645619020000|2022-02-23 12:23:40|465.46|463.26|465.67|463.47|465.67|463.47|465.46|463.26|0
1645619030000|2022-02-23 12:23:50|465.46|463.26|465.46|463.26|465.46|463.26|465.46|463.26|0
1645619040000|2022-02-23 12:24:00|465.25|463.05|465.25|463.05|465.25|463.05|465.25|463.05|0
1645619050000|2022-02-23 12:24:10|465.77|463.57|465.57|463.37|465.77|463.57|465.46|463.26|0
1645619060000|2022-02-23 12:24:20|465.46|463.26|465.57|463.37|465.57|463.37|465.46|463.26|0
1645619070000|2022-02-23 12:24:30|465.46|463.26|465.46|463.26|465.46|463.26|465.25|463.05|0
1645619080000|2022-02-23 12:24:40|465.67|463.47|465.67|463.47|465.67|463.47|465.67|463.47|0
1645619090000|2022-02-23 12:24:50|465.25|463.05|465.25|463.05|465.46|463.26|465.25|463.05|0
1645619100000|2022-02-23 12:25:00|465.46|463.26|465.25|463.05|465.57|463.37|465.25|463.05|0
1645619110000|2022-02-23 12:25:10|465.46|463.26|465.46|463.26|465.67|463.47|465.46|463.26|0
1645619120000|2022-02-23 12:25:20|465.67|463.47|465.87|463.67|465.87|463.67|465.46|463.26|0
1645619130000|2022-02-23 12:25:30|465.67|463.47|465.67|463.47|465.67|463.47|465.67|463.47|0
1645619140000|2022-02-23 12:25:40|465.46|463.26|465.66|463.46|465.67|463.47|465.46|463.26|0
1645619150000|2022-02-23 12:25:50|465.57|463.37|465.66|463.46|465.66|463.46|465.57|463.37|0
1645619160000|2022-02-23 12:26:00|465.36|463.16|465.25|463.05|465.36|463.16|465.25|463.05|0
1645619200000|2022-02-23 12:26:40|465.36|463.16|465.66|463.46|465.66|463.46|465.36|463.16|0
1645619210000|2022-02-23 12:26:50|465.87|463.67|465.87|463.67|465.87|463.67|465.87|463.67|0
1645619220000|2022-02-23 12:27:00|466.08|463.88|466.08|463.88|466.08|463.88|465.87|463.67|0
1645619230000|2022-02-23 12:27:10|465.66|463.46|465.66|463.46|465.66|463.46|465.66|463.46|0
1645619240000|2022-02-23 12:27:20|465.46|463.26|465.25|463.05|465.46|463.26|465.25|463.05|0
1645619250000|2022-02-23 12:27:30|465.36|463.16|465.46|463.26|465.46|463.26|465.36|463.16|0
1645619260000|2022-02-23 12:27:40|465.25|463.05|465.46|463.26|465.46|463.26|465.25|463.05|0
1645619270000|2022-02-23 12:27:50|465.66|463.46|465.66|463.46|465.66|463.46|465.46|463.26|0
1645619280000|2022-02-23 12:28:00|465.87|463.67|465.66|463.46|465.87|463.67|465.66|463.46|0
1645619290000|2022-02-23 12:28:10|465.77|463.57|465.66|463.46|465.77|463.57|465.66|463.46|0
1645619300000|2022-02-23 12:28:20|465.87|463.67|465.87|463.67|465.87|463.67|465.87|463.67|0
1645619310000|2022-02-23 12:28:30|465.66|463.46|465.66|463.46|465.66|463.46|465.66|463.46|0
1645619320000|2022-02-23 12:28:40|465.87|463.67|465.66|463.46|465.87|463.67|465.66|463.46|0
1645619350000|2022-02-23 12:29:10|465.46|463.26|465.56|463.36|465.56|463.36|465.25|463.05|0
1645619360000|2022-02-23 12:29:20|465.66|463.46|465.66|463.46|465.66|463.46|465.46|463.26|0
1645619370000|2022-02-23 12:29:30|465.46|463.26|465.46|463.26|465.56|463.36|465.46|463.26|0
1645619380000|2022-02-23 12:29:40|465.25|463.05|465.46|463.26|465.46|463.26|465.25|463.05|0
1645619390000|2022-02-23 12:29:50|465.25|463.05|465.25|463.05|465.25|463.05|465.25|463.05|0
1645619400000|2022-02-23 12:30:00|465.56|463.36|465.56|463.36|465.56|463.36|465.56|463.36|0
1645619410000|2022-02-23 12:30:10|465.25|463.05|465.25|463.05|465.25|463.05|465.25|463.05|0
1645619420000|2022-02-23 12:30:20|465.66|463.46|465.66|463.46|465.66|463.46|465.66|463.46|0
1645619430000|2022-02-23 12:30:30|465.87|463.67|465.87|463.67|465.87|463.67|465.87|463.67|0
1645619440000|2022-02-23 12:30:40|465.98|463.78|465.87|463.67|465.98|463.78|465.87|463.67|0
1645619450000|2022-02-23 12:30:50|465.66|463.46|465.66|463.46|465.66|463.46|465.66|463.46|0
1645619470000|2022-02-23 12:31:10|465.46|463.26|465.87|463.67|465.87|463.67|465.46|463.26|0
1645619480000|2022-02-23 12:31:20|465.66|463.46|465.46|463.26|465.77|463.57|465.46|463.26|0
1645619490000|2022-02-23 12:31:30|465.25|463.05|465.56|463.36|465.56|463.36|465.25|463.05|0
1645619500000|2022-02-23 12:31:40|465.46|463.26|465.46|463.26|465.46|463.26|465.46|463.26|0
1645619510000|2022-02-23 12:31:50|465.25|463.05|465.56|463.36|465.56|463.36|465.25|463.05|0
1645619520000|2022-02-23 12:32:00|465.66|463.46|465.87|463.67|465.87|463.67|465.66|463.46|0
1645619530000|2022-02-23 12:32:10|465.66|463.46|465.66|463.46|465.66|463.46|465.66|463.46|0
1645619540000|2022-02-23 12:32:20|465.46|463.26|465.46|463.26|465.46|463.26|465.36|463.16|0
1645619550000|2022-02-23 12:32:30|465.66|463.46|465.46|463.26|465.66|463.46|465.46|463.26|0
1645619560000|2022-02-23 12:32:40|465.56|463.36|465.56|463.36|465.56|463.36|465.46|463.26|0
1645619570000|2022-02-23 12:32:50|465.66|463.46|464.42|462.22|465.66|463.46|464.42|462.22|0
1645619580000|2022-02-23 12:33:00|464.21|462.01|464.21|462.01|464.21|462.01|464.01|461.81|0
1645619590000|2022-02-23 12:33:10|464.01|461.81|464.83|462.63|464.83|462.63|464.01|461.81|0
1645619600000|2022-02-23 12:33:20|464.42|462.22|464.11|461.91|464.42|462.22|464.01|461.81|0
1645619610000|2022-02-23 12:33:30|463.39|461.19|463.39|461.19|463.59|461.39|463.39|461.19|0
1645619620000|2022-02-23 12:33:40|463.59|461.39|463.18|460.98|463.59|461.39|463.18|460.98|0
1645619630000|2022-02-23 12:33:50|462.77|460.57|462.97|460.77|462.97|460.77|462.56|460.36|0
1645619640000|2022-02-23 12:34:00|462.77|460.57|462.77|460.57|462.97|460.77|462.77|460.57|0
1645619650000|2022-02-23 12:34:10|463.18|460.98|463.8|461.6|463.8|461.6|463.18|460.98|0
1645619660000|2022-02-23 12:34:20|463.39|461.19|463.18|460.98|463.39|461.19|462.97|460.77|0
1645619670000|2022-02-23 12:34:30|462.97|460.77|463.18|460.98|463.18|460.98|462.97|460.77|0
1645619680000|2022-02-23 12:34:40|463.39|461.19|463.39|461.19|463.39|461.19|463.29|461.09|0
1645619690000|2022-02-23 12:34:50|463.18|460.98|463.18|460.98|463.18|460.98|463.18|460.98|0
1645619700000|2022-02-23 12:35:00|463.49|461.29|462.97|460.77|463.49|461.29|462.97|460.77|0
1645619710000|2022-02-23 12:35:10|463.18|460.98|462.77|460.57|463.18|460.98|462.77|460.57|0
1645619720000|2022-02-23 12:35:20|462.97|460.77|463.18|460.98|463.18|460.98|462.97|460.77|0
1645619730000|2022-02-23 12:35:30|462.97|460.77|462.97|460.77|463.08|460.88|462.97|460.77|0
1645619740000|2022-02-23 12:35:40|462.77|460.57|462.77|460.57|462.77|460.57|462.77|460.57|0
1645619750000|2022-02-23 12:35:50|462.56|460.36|462.56|460.36|462.56|460.36|462.35|460.15|0
1645619760000|2022-02-23 12:36:00|462.97|460.77|462.97|460.77|462.97|460.77|462.97|460.77|0
1645619780000|2022-02-23 12:36:20|463.18|460.98|463.08|460.88|463.18|460.98|463.08|460.88|0
1645619790000|2022-02-23 12:36:30|463.18|460.98|462.67|460.47|463.18|460.98|462.67|460.47|0
1645619800000|2022-02-23 12:36:40|462.87|460.67|463.08|460.88|463.08|460.88|462.87|460.67|0
1645619810000|2022-02-23 12:36:50|463.39|461.19|462.77|460.57|463.39|461.19|462.77|460.57|0
1645619820000|2022-02-23 12:37:00|462.87|460.67|462.77|460.57|462.87|460.67|462.77|460.57|0
1645619830000|2022-02-23 12:37:10|462.97|460.77|463.18|460.98|463.18|460.98|462.97|460.77|0
1645619840000|2022-02-23 12:37:20|462.97|460.77|462.56|460.36|462.97|460.77|462.56|460.36|0
1645619850000|2022-02-23 12:37:30|462.35|460.15|462.56|460.36|462.56|460.36|462.35|460.15|0
1645619880000|2022-02-23 12:38:00|462.35|460.15|462.77|460.57|462.77|460.57|462.35|460.15|0
1645619890000|2022-02-23 12:38:10|462.97|460.77|462.97|460.77|462.97|460.77|462.97|460.77|0
1645619900000|2022-02-23 12:38:20|463.08|460.88|462.97|460.77|463.08|460.88|462.97|460.77|0
1645619910000|2022-02-23 12:38:30|462.77|460.57|462.35|460.15|462.77|460.57|462.35|460.15|0
1645619920000|2022-02-23 12:38:40|462.56|460.36|462.56|460.36|462.56|460.36|462.56|460.36|0
1645619930000|2022-02-23 12:38:50|462.46|460.26|462.56|460.36|462.56|460.36|462.46|460.26|0
1645619940000|2022-02-23 12:39:00|462.35|460.15|462.35|460.15|462.35|460.15|462.35|460.15|0
1645619950000|2022-02-23 12:39:10|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1645619960000|2022-02-23 12:39:20|461.53|459.33|460.91|458.71|461.53|459.33|460.91|458.71|0
1645619970000|2022-02-23 12:39:30|460.5|458.3|460.29|458.09|460.5|458.3|460.29|458.09|0
1645619980000|2022-02-23 12:39:40|460.5|458.3|460.5|458.3|460.5|458.3|460.29|458.09|0
1645619990000|2022-02-23 12:39:50|460.81|458.61|461.11|458.91|461.11|458.91|460.81|458.61|0
1645620000000|2022-02-23 12:40:00|461.22|459.02|461.11|458.91|461.22|459.02|461.11|458.91|0
1645620010000|2022-02-23 12:40:10|461.01|458.81|460.91|458.71|461.01|458.81|460.81|458.61|0
1645620020000|2022-02-23 12:40:20|460.81|458.61|460.6|458.4|460.91|458.71|460.6|458.4|0
1645620030000|2022-02-23 12:40:30|460.49|458.29|460.7|458.5|460.7|458.5|460.49|458.29|0
1645620040000|2022-02-23 12:40:40|460.81|458.61|460.08|457.88|460.91|458.71|460.08|457.88|0
1645620050000|2022-02-23 12:40:50|460.29|458.09|460.49|458.29|460.49|458.29|460.29|458.09|0
1645620060000|2022-02-23 12:41:00|460.81|458.61|460.7|458.5|460.81|458.61|460.7|458.5|0
1645620070000|2022-02-23 12:41:10|460.91|458.71|460.7|458.5|460.91|458.71|460.7|458.5|0
1645620080000|2022-02-23 12:41:20|460.49|458.29|460.4|458.2|460.49|458.29|460.29|458.09|0
1645620090000|2022-02-23 12:41:30|460.29|458.09|460.08|457.88|460.29|458.09|460.08|457.88|0
1645620100000|2022-02-23 12:41:40|460.19|457.99|460.29|458.09|460.29|458.09|460.19|457.99|0
1645620110000|2022-02-23 12:41:50|460.49|458.29|459.98|457.78|460.49|458.29|459.98|457.78|0
1645620120000|2022-02-23 12:42:00|460.08|457.88|460.6|458.4|460.6|458.4|460.08|457.88|0
1645620130000|2022-02-23 12:42:10|460.7|458.5|460.91|458.71|460.91|458.71|460.7|458.5|0
1645620140000|2022-02-23 12:42:20|460.7|458.5|460.91|458.71|461.11|458.91|460.7|458.5|0
1645620150000|2022-02-23 12:42:30|460.7|458.5|460.91|458.71|460.91|458.71|460.7|458.5|0
1645620170000|2022-02-23 12:42:50|461.01|458.81|461.01|458.81|461.01|458.81|461.01|458.81|0
1645620180000|2022-02-23 12:43:00|461.11|458.91|461.11|458.91|461.32|459.12|461.11|458.91|0
1645620190000|2022-02-23 12:43:10|461.22|459.02|461.11|458.91|461.22|459.02|461.11|458.91|0
1645620200000|2022-02-23 12:43:20|461.01|458.81|460.91|458.71|461.01|458.81|460.91|458.71|0
1645620210000|2022-02-23 12:43:30|461.01|458.81|460.49|458.29|461.01|458.81|460.49|458.29|0
1645620220000|2022-02-23 12:43:40|460.6|458.4|460.81|458.61|460.81|458.61|460.6|458.4|0
1645620230000|2022-02-23 12:43:50|460.7|458.5|460.7|458.5|460.7|458.5|460.7|458.5|0
1645620240000|2022-02-23 12:44:00|461.01|458.81|460.81|458.61|461.01|458.81|460.81|458.61|0
1645620250000|2022-02-23 12:44:10|460.91|458.71|460.91|458.71|460.91|458.71|460.91|458.71|0
1645620260000|2022-02-23 12:44:20|461.01|458.81|461.01|458.81|461.11|458.91|461.01|458.81|0
1645620270000|2022-02-23 12:44:30|461.11|458.91|461.11|458.91|461.11|458.91|461.11|458.91|0
1645620280000|2022-02-23 12:44:40|461.32|459.12|461.43|459.23|461.52|459.32|461.32|459.12|0
1645620290000|2022-02-23 12:44:50|461.32|459.12|461.32|459.12|461.32|459.12|461.22|459.02|0
1645620300000|2022-02-23 12:45:00|461.11|458.91|461.32|459.12|461.32|459.12|461.11|458.91|0
1645620310000|2022-02-23 12:45:10|461.43|459.23|461.52|459.32|461.52|459.32|461.43|459.23|0
1645620320000|2022-02-23 12:45:20|461.73|459.53|461.32|459.12|461.73|459.53|461.32|459.12|0
1645620330000|2022-02-23 12:45:30|461.11|458.91|461.22|459.02|461.22|459.02|461.11|458.91|0
1645620340000|2022-02-23 12:45:40|461.11|458.91|461.11|458.91|461.11|458.91|461.11|458.91|0
1645620350000|2022-02-23 12:45:50|461.32|459.12|461.52|459.32|461.52|459.32|461.32|459.12|0
1645620360000|2022-02-23 12:46:00|461.43|459.23|462.35|460.15|462.35|460.15|461.43|459.23|0
1645620370000|2022-02-23 12:46:10|462.56|460.36|462.56|460.36|462.56|460.36|462.56|460.36|0
1645620380000|2022-02-23 12:46:20|462.76|460.56|462.97|460.77|463.18|460.98|462.76|460.56|0
1645620390000|2022-02-23 12:46:30|462.76|460.56|462.76|460.56|462.97|460.77|462.76|460.56|0
1645620400000|2022-02-23 12:46:40|462.66|460.46|462.56|460.36|462.66|460.46|462.56|460.36|0
1645620420000|2022-02-23 12:47:00|462.46|460.26|462.35|460.15|462.56|460.36|462.35|460.15|0
1645620430000|2022-02-23 12:47:10|462.25|460.05|462.35|460.15|462.35|460.15|462.25|460.05|0
1645620440000|2022-02-23 12:47:20|462.14|459.94|461.94|459.74|462.14|459.94|461.94|459.74|0
1645620450000|2022-02-23 12:47:30|462.14|459.94|462.04|459.84|462.14|459.94|462.04|459.84|0
1645620460000|2022-02-23 12:47:40|462.14|459.94|462.35|460.15|462.35|460.15|462.14|459.94|0
1645620470000|2022-02-23 12:47:50|462.14|459.94|462.25|460.05|462.35|460.15|462.14|459.94|0
1645620480000|2022-02-23 12:48:00|462.35|460.15|462.56|460.36|462.76|460.56|462.35|460.15|0
1645620490000|2022-02-23 12:48:10|462.35|460.15|462.46|460.26|462.46|460.26|462.35|460.15|0
1645620510000|2022-02-23 12:48:30|462.56|460.36|462.46|460.26|462.56|460.36|462.35|460.15|0
1645620520000|2022-02-23 12:48:40|462.35|460.15|462.56|460.36|462.56|460.36|462.35|460.15|0
1645620530000|2022-02-23 12:48:50|462.76|460.56|462.66|460.46|462.76|460.56|462.66|460.46|0
1645620540000|2022-02-23 12:49:00|462.76|460.56|462.76|460.56|462.76|460.56|462.56|460.36|0
1645620550000|2022-02-23 12:49:10|462.56|460.36|462.35|460.15|462.56|460.36|462.35|460.15|0
1645620560000|2022-02-23 12:49:20|462.46|460.26|462.46|460.26|462.46|460.26|462.35|460.15|0
1645620570000|2022-02-23 12:49:30|462.56|460.36|462.56|460.36|462.76|460.56|462.56|460.36|0
1645620580000|2022-02-23 12:49:40|462.76|460.56|463.17|460.97|463.17|460.97|462.76|460.56|0
1645620590000|2022-02-23 12:49:50|463.38|461.18|463.28|461.08|463.38|461.18|463.17|460.97|0
1645620600000|2022-02-23 12:50:00|463.17|460.97|463.17|460.97|463.28|461.08|463.17|460.97|0
1645620610000|2022-02-23 12:50:10|463.08|460.88|462.97|460.77|463.08|460.88|462.76|460.56|0
1645620620000|2022-02-23 12:50:20|462.76|460.56|462.97|460.77|462.97|460.77|462.66|460.46|0
1645620630000|2022-02-23 12:50:30|462.76|460.56|462.55|460.35|462.76|460.56|462.55|460.35|0
1645620640000|2022-02-23 12:50:40|462.76|460.56|462.55|460.35|462.76|460.56|462.55|460.35|0
1645620660000|2022-02-23 12:51:00|462.66|460.46|462.66|460.46|462.76|460.56|462.55|460.35|0
1645620670000|2022-02-23 12:51:10|462.55|460.35|462.55|460.35|462.55|460.35|462.55|460.35|0
1645620680000|2022-02-23 12:51:20|462.66|460.46|462.76|460.56|462.76|460.56|462.55|460.35|0
1645620690000|2022-02-23 12:51:30|462.55|460.35|462.66|460.46|462.66|460.46|462.55|460.35|0
1645620700000|2022-02-23 12:51:40|462.76|460.56|462.87|460.67|462.87|460.67|462.76|460.56|0
1645620710000|2022-02-23 12:51:50|462.76|460.56|461.73|459.53|462.76|460.56|461.63|459.43|0
1645620720000|2022-02-23 12:52:00|461.63|459.43|461.63|459.43|461.63|459.43|461.63|459.43|0
1645620730000|2022-02-23 12:52:10|461.32|459.12|461.32|459.12|461.32|459.12|461.22|459.02|0
1645620740000|2022-02-23 12:52:20|461.22|459.02|461.32|459.12|461.32|459.12|461.22|459.02|0
1645620750000|2022-02-23 12:52:30|461.11|458.91|461.11|458.91|461.11|458.91|461.01|458.81|0
1645620760000|2022-02-23 12:52:40|460.9|458.7|460.7|458.5|460.9|458.7|460.7|458.5|0
1645620770000|2022-02-23 12:52:50|460.49|458.29|460.7|458.5|460.7|458.5|460.49|458.29|0
1645620780000|2022-02-23 12:53:00|460.49|458.29|459.87|457.67|460.49|458.29|459.87|457.67|0
1645620790000|2022-02-23 12:53:10|460.08|457.88|459.87|457.67|460.08|457.88|459.87|457.67|0
1645620800000|2022-02-23 12:53:20|460.08|457.88|460.19|457.99|460.19|457.99|460.08|457.88|0
1645620810000|2022-02-23 12:53:30|460.28|458.08|460.28|458.08|460.49|458.29|460.28|458.08|0
1645620820000|2022-02-23 12:53:40|460.49|458.29|460.49|458.29|460.49|458.29|460.28|458.08|0
1645620830000|2022-02-23 12:53:50|460.39|458.19|460.28|458.08|460.39|458.19|460.19|457.99|0
1645620840000|2022-02-23 12:54:00|460.08|457.88|460.28|458.08|460.49|458.29|460.08|457.88|0
1645620850000|2022-02-23 12:54:10|460.39|458.19|460.39|458.19|460.49|458.29|460.39|458.19|0
1645620860000|2022-02-23 12:54:20|460.49|458.29|460.49|458.29|460.49|458.29|460.49|458.29|0
1645620880000|2022-02-23 12:54:40|460.08|457.88|459.87|457.67|460.08|457.88|459.87|457.67|0
1645620890000|2022-02-23 12:54:50|460.08|457.88|460.28|458.08|460.28|458.08|460.08|457.88|0
1645620900000|2022-02-23 12:55:00|460.08|457.88|460.08|457.88|460.19|457.99|460.08|457.88|0
1645620920000|2022-02-23 12:55:20|460.28|458.08|460.39|458.19|460.39|458.19|460.28|458.08|0
1645620930000|2022-02-23 12:55:30|460.49|458.29|460.08|457.88|460.49|458.29|460.08|457.88|0
1645620940000|2022-02-23 12:55:40|459.87|457.67|459.87|457.67|459.87|457.67|459.87|457.67|0
1645620950000|2022-02-23 12:55:50|460.08|457.88|460.08|457.88|460.08|457.88|460.08|457.88|0
1645620960000|2022-02-23 12:56:00|459.98|457.78|459.87|457.67|460.08|457.88|459.87|457.67|0
1645620970000|2022-02-23 12:56:10|460.28|458.08|460.49|458.29|460.49|458.29|460.28|458.08|0
1645620980000|2022-02-23 12:56:20|460.28|458.08|460.08|457.88|460.28|458.08|460.08|457.88|0
1645620990000|2022-02-23 12:56:30|459.87|457.67|459.87|457.67|459.87|457.67|459.87|457.67|0
1645621000000|2022-02-23 12:56:40|460.08|457.88|460.18|457.98|460.28|458.08|460.08|457.88|0
1645621010000|2022-02-23 12:56:50|460.08|457.88|460.28|458.08|460.49|458.29|460.08|457.88|0
1645621020000|2022-02-23 12:57:00|460.08|457.88|460.08|457.88|460.08|457.88|460.08|457.88|0
1645621040000|2022-02-23 12:57:20|460.28|458.08|460.18|457.98|460.28|458.08|460.18|457.98|0
1645621050000|2022-02-23 12:57:30|460.08|457.88|460.49|458.29|460.49|458.29|460.08|457.88|0
1645621060000|2022-02-23 12:57:40|460.28|458.08|460.39|458.19|460.39|458.19|460.28|458.08|0
1645621070000|2022-02-23 12:57:50|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1645621080000|2022-02-23 12:58:00|460.49|458.29|460.28|458.08|460.49|458.29|460.28|458.08|0
1645621090000|2022-02-23 12:58:10|460.49|458.29|460.49|458.29|460.49|458.29|460.49|458.29|0
1645621110000|2022-02-23 12:58:30|460.9|458.7|460.9|458.7|460.9|458.7|460.9|458.7|0
1645621130000|2022-02-23 12:58:50|461.01|458.81|460.9|458.7|461.01|458.81|460.9|458.7|0
1645621200000|2022-02-23 13:00:00|461.31|459.11|461.31|459.11|461.31|459.11|461.31|459.11|0
1645621220000|2022-02-23 13:00:20|461.52|459.32|461.52|459.32|461.52|459.32|461.31|459.11|0
1645621230000|2022-02-23 13:00:30|461.31|459.11|461.52|459.32|461.52|459.32|461.31|459.11|0
1645621240000|2022-02-23 13:00:40|461.31|459.11|461.52|459.32|461.52|459.32|461.31|459.11|0
1645621250000|2022-02-23 13:00:50|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1645621260000|2022-02-23 13:01:00|461.52|459.32|461.52|459.32|461.73|459.53|461.52|459.32|0
1645621270000|2022-02-23 13:01:10|461.73|459.53|461.52|459.32|461.73|459.53|461.52|459.32|0
1645621280000|2022-02-23 13:01:20|461.31|459.11|460.69|458.49|461.31|459.11|460.69|458.49|0
1645621290000|2022-02-23 13:01:30|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1645621300000|2022-02-23 13:01:40|460.49|458.29|460.49|458.29|460.49|458.29|460.49|458.29|0
1645621310000|2022-02-23 13:01:50|460.9|458.7|461.11|458.91|461.11|458.91|460.9|458.7|0
1645621320000|2022-02-23 13:02:00|461.01|458.81|460.9|458.7|461.11|458.91|460.9|458.7|0
1645621330000|2022-02-23 13:02:10|461.11|458.91|460.9|458.7|461.11|458.91|460.9|458.7|0
1645621340000|2022-02-23 13:02:20|460.49|458.29|460.49|458.29|460.49|458.29|460.49|458.29|0
1645621350000|2022-02-23 13:02:30|460.9|458.7|460.69|458.49|460.9|458.7|460.69|458.49|0
1645621360000|2022-02-23 13:02:40|460.9|458.7|460.9|458.7|460.9|458.7|460.9|458.7|0
1645621370000|2022-02-23 13:02:50|461.11|458.91|460.49|458.29|461.11|458.91|460.49|458.29|0
1645621380000|2022-02-23 13:03:00|460.08|457.88|460.08|457.88|460.28|458.08|460.08|457.88|0
1645621390000|2022-02-23 13:03:10|460.18|457.98|460.08|457.88|460.18|457.98|460.08|457.88|0
1645621410000|2022-02-23 13:03:30|460.28|458.08|460.49|458.29|460.49|458.29|460.28|458.08|0
1645621420000|2022-02-23 13:03:40|460.59|458.39|460.49|458.29|460.59|458.39|460.28|458.08|0
1645621430000|2022-02-23 13:03:50|460.39|458.19|460.28|458.08|460.49|458.29|460.28|458.08|0
1645621440000|2022-02-23 13:04:00|460.39|458.19|460.08|457.88|460.49|458.29|460.08|457.88|0
1645621450000|2022-02-23 13:04:10|459.87|457.67|460.49|458.29|460.49|458.29|459.87|457.67|0
1645621460000|2022-02-23 13:04:20|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1645621470000|2022-02-23 13:04:30|460.39|458.19|460.69|458.49|460.69|458.49|460.28|458.08|0
1645621480000|2022-02-23 13:04:40|460.49|458.29|460.28|458.08|460.49|458.29|460.28|458.08|0
1645621490000|2022-02-23 13:04:50|460.49|458.29|460.49|458.29|460.49|458.29|460.49|458.29|0
1645621500000|2022-02-23 13:05:00|460.69|458.49|460.49|458.29|460.69|458.49|460.49|458.29|0
1645621510000|2022-02-23 13:05:10|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1645621530000|2022-02-23 13:05:30|460.49|458.29|460.49|458.29|460.49|458.29|460.49|458.29|0
1645621550000|2022-02-23 13:05:50|460.69|458.49|460.49|458.29|460.69|458.49|460.49|458.29|0
1645621560000|2022-02-23 13:06:00|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1645621570000|2022-02-23 13:06:10|460.07|457.87|460.07|457.87|460.07|457.87|460.07|457.87|0
1645621580000|2022-02-23 13:06:20|460.18|457.98|460.07|457.87|460.18|457.98|460.07|457.87|0
1645621590000|2022-02-23 13:06:30|459.98|457.78|459.87|457.67|459.98|457.78|459.87|457.67|0
1645621600000|2022-02-23 13:06:40|460.49|458.29|460.49|458.29|460.49|458.29|460.49|458.29|0
1645621610000|2022-02-23 13:06:50|460.59|458.39|460.49|458.29|460.59|458.39|460.49|458.29|0
1645621620000|2022-02-23 13:07:00|459.87|457.67|459.87|457.67|459.87|457.67|459.87|457.67|0
1645621640000|2022-02-23 13:07:20|460.07|457.87|460.07|457.87|460.07|457.87|460.07|457.87|0
1645621650000|2022-02-23 13:07:30|459.87|457.67|459.87|457.67|459.87|457.67|459.87|457.67|0
1645621660000|2022-02-23 13:07:40|458.22|456.02|458.22|456.02|458.22|456.02|458.22|456.02|0
1645621670000|2022-02-23 13:07:50|458.63|456.43|458.22|456.02|458.63|456.43|458.22|456.02|0
1645621680000|2022-02-23 13:08:00|458.02|455.82|458.12|455.92|458.12|455.92|458.02|455.82|0
1645621690000|2022-02-23 13:08:10|458.02|455.82|457.92|455.72|458.02|455.82|457.81|455.61|0
1645621700000|2022-02-23 13:08:20|458.22|456.02|458.22|456.02|458.22|456.02|458.22|456.02|0
1645621710000|2022-02-23 13:08:30|458.43|456.23|458.43|456.23|458.43|456.23|458.33|456.13|0
1645621720000|2022-02-23 13:08:40|458.22|456.02|458.22|456.02|458.22|456.02|458.22|456.02|0
1645621730000|2022-02-23 13:08:50|458.43|456.23|458.43|456.23|458.43|456.23|458.43|456.23|0
1645621750000|2022-02-23 13:09:10|458.63|456.43|458.84|456.64|458.84|456.64|458.63|456.43|0
1645621760000|2022-02-23 13:09:20|458.74|456.54|458.84|456.64|458.84|456.64|458.74|456.54|0
1645621770000|2022-02-23 13:09:30|458.63|456.43|458.53|456.33|458.63|456.43|458.53|456.33|0
1645621780000|2022-02-23 13:09:40|458.22|456.02|458.22|456.02|458.22|456.02|458.22|456.02|0
1645621800000|2022-02-23 13:10:00|458.43|456.23|458.43|456.23|458.63|456.43|458.43|456.23|0
1645621810000|2022-02-23 13:10:10|458.63|456.43|458.43|456.23|458.63|456.43|458.43|456.23|0
1645621830000|2022-02-23 13:10:30|458.63|456.43|459.04|456.84|459.04|456.84|458.63|456.43|0
1645621840000|2022-02-23 13:10:40|458.94|456.74|458.63|456.43|458.94|456.74|458.63|456.43|0
1645621850000|2022-02-23 13:10:50|458.43|456.23|458.43|456.23|458.43|456.23|458.43|456.23|0
1645621860000|2022-02-23 13:11:00|458.33|456.13|458.43|456.23|458.43|456.23|458.33|456.13|0
1645621870000|2022-02-23 13:11:10|458.33|456.13|458.74|456.54|458.74|456.54|458.33|456.13|0
1645621880000|2022-02-23 13:11:20|458.63|456.43|458.84|456.64|458.84|456.64|458.63|456.43|0
1645621890000|2022-02-23 13:11:30|459.25|457.05|459.25|457.05|459.45|457.25|459.25|457.05|0
1645621900000|2022-02-23 13:11:40|459.45|457.25|459.36|457.16|459.45|457.25|459.36|457.16|0
1645621910000|2022-02-23 13:11:50|459.25|457.05|459.45|457.25|459.45|457.25|459.25|457.05|0
1645621920000|2022-02-23 13:12:00|459.66|457.46|459.45|457.25|459.66|457.46|459.45|457.25|0
1645621930000|2022-02-23 13:12:10|459.56|457.36|459.25|457.05|459.56|457.36|459.25|457.05|0
1645621940000|2022-02-23 13:12:20|459.45|457.25|459.66|457.46|459.66|457.46|459.25|457.05|0
1645621950000|2022-02-23 13:12:30|460.07|457.87|460.07|457.87|460.07|457.87|460.07|457.87|0
1645621960000|2022-02-23 13:12:40|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1645621980000|2022-02-23 13:13:00|460.48|458.28|460.48|458.28|460.48|458.28|460.48|458.28|0
1645621990000|2022-02-23 13:13:10|460.28|458.08|460.69|458.49|460.69|458.49|460.28|458.08|0
1645622000000|2022-02-23 13:13:20|460.59|458.39|460.59|458.39|460.59|458.39|460.59|458.39|0
1645622010000|2022-02-23 13:13:30|460.48|458.28|460.8|458.6|460.8|458.6|460.48|458.28|0
1645622020000|2022-02-23 13:13:40|460.69|458.49|460.9|458.7|460.9|458.7|460.69|458.49|0
1645622030000|2022-02-23 13:13:50|460.69|458.49|460.69|458.49|460.69|458.49|460.69|458.49|0
1645622040000|2022-02-23 13:14:00|460.8|458.6|460.48|458.28|460.8|458.6|460.48|458.28|0
1645622050000|2022-02-23 13:14:10|460.59|458.39|460.8|458.6|460.8|458.6|460.59|458.39|0
1645622060000|2022-02-23 13:14:20|460.69|458.49|460.48|458.28|460.8|458.6|460.48|458.28|0
1645622070000|2022-02-23 13:14:30|460.59|458.39|460.69|458.49|460.69|458.49|460.48|458.28|0
1645622090000|2022-02-23 13:14:50|460.8|458.6|460.48|458.28|460.8|458.6|460.48|458.28|0
1645622100000|2022-02-23 13:15:00|460.28|458.08|460.18|457.98|460.48|458.28|460.18|457.98|0
1645622110000|2022-02-23 13:15:10|460.07|457.87|460.28|458.08|460.28|458.08|460.07|457.87|0
1645622120000|2022-02-23 13:15:20|460.07|457.87|460.07|457.87|460.28|458.08|460.07|457.87|0
1645622130000|2022-02-23 13:15:30|459.97|457.77|460.07|457.87|460.07|457.87|459.97|457.77|0
1645622140000|2022-02-23 13:15:40|459.87|457.67|459.66|457.46|459.87|457.67|459.66|457.46|0
1645622150000|2022-02-23 13:15:50|460.48|458.28|460.48|458.28|460.48|458.28|460.48|458.28|0
1645622160000|2022-02-23 13:16:00|460.69|458.49|460.9|458.7|460.9|458.7|460.69|458.49|0
1645622170000|2022-02-23 13:16:10|460.69|458.49|460.69|458.49|460.69|458.49|460.69|458.49|0
1645622190000|2022-02-23 13:16:30|460.48|458.28|460.07|457.87|460.48|458.28|460.07|457.87|0
1645622200000|2022-02-23 13:16:40|460.28|458.08|460.48|458.28|460.48|458.28|460.28|458.08|0
1645622210000|2022-02-23 13:16:50|460.28|458.08|460.28|458.08|460.48|458.28|460.28|458.08|0
1645622220000|2022-02-23 13:17:00|460.18|457.98|460.28|458.08|460.28|458.08|460.07|457.87|0
1645622230000|2022-02-23 13:17:10|460.07|457.87|459.66|457.46|460.07|457.87|459.66|457.46|0
1645622240000|2022-02-23 13:17:20|459.86|457.66|459.97|457.77|459.97|457.77|459.66|457.46|0
1645622250000|2022-02-23 13:17:30|460.07|457.87|459.86|457.66|460.07|457.87|459.86|457.66|0
1645622260000|2022-02-23 13:17:40|459.66|457.46|459.86|457.66|459.86|457.66|459.66|457.46|0
1645622270000|2022-02-23 13:17:50|460.07|457.87|460.07|457.87|460.07|457.87|460.07|457.87|0
1645622280000|2022-02-23 13:18:00|459.77|457.57|459.86|457.66|459.86|457.66|459.66|457.46|0
1645622290000|2022-02-23 13:18:10|459.77|457.57|459.66|457.46|459.77|457.57|459.66|457.46|0
1645622300000|2022-02-23 13:18:20|459.86|457.66|459.86|457.66|459.86|457.66|459.86|457.66|0
1645622310000|2022-02-23 13:18:30|460.07|457.87|460.07|457.87|460.18|457.98|460.07|457.87|0
1645622320000|2022-02-23 13:18:40|460.28|458.08|460.48|458.28|460.48|458.28|460.28|458.08|0
1645622330000|2022-02-23 13:18:50|460.38|458.18|460.28|458.08|460.38|458.18|460.28|458.08|0
1645622340000|2022-02-23 13:19:00|460.38|458.18|460.48|458.28|460.48|458.28|460.38|458.18|0
1645622350000|2022-02-23 13:19:10|460.38|458.18|460.38|458.18|460.38|458.18|460.38|458.18|0
1645622360000|2022-02-23 13:19:20|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1645622370000|2022-02-23 13:19:30|459.86|457.66|459.86|457.66|459.86|457.66|459.86|457.66|0
1645622380000|2022-02-23 13:19:40|460.07|457.87|460.07|457.87|460.07|457.87|460.07|457.87|0
1645622390000|2022-02-23 13:19:50|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1645622400000|2022-02-23 13:20:00|460.07|457.87|460.07|457.87|460.07|457.87|460.07|457.87|0
1645622420000|2022-02-23 13:20:20|459.86|457.66|459.86|457.66|459.86|457.66|459.86|457.66|0
1645622450000|2022-02-23 13:20:50|459.66|457.46|459.66|457.46|459.66|457.46|459.66|457.46|0
1645622460000|2022-02-23 13:21:00|459.86|457.66|459.66|457.46|459.86|457.66|459.66|457.46|0
1645622470000|2022-02-23 13:21:10|459.45|457.25|459.66|457.46|459.66|457.46|459.45|457.25|0
1645622480000|2022-02-23 13:21:20|459.86|457.66|459.86|457.66|459.86|457.66|459.86|457.66|0
1645622490000|2022-02-23 13:21:30|459.66|457.46|459.66|457.46|459.66|457.46|459.66|457.46|0
1645622500000|2022-02-23 13:21:40|459.86|457.66|459.86|457.66|459.86|457.66|459.66|457.46|0
1645622510000|2022-02-23 13:21:50|460.48|458.28|460.89|458.69|460.89|458.69|460.48|458.28|0
1645622520000|2022-02-23 13:22:00|461.1|458.9|461.31|459.11|461.31|459.11|460.89|458.69|0
1645622530000|2022-02-23 13:22:10|461.1|458.9|461.1|458.9|461.31|459.11|461.1|458.9|0
1645622540000|2022-02-23 13:22:20|461.31|459.11|461.31|459.11|461.31|459.11|461.31|459.11|0
1645622550000|2022-02-23 13:22:30|461.51|459.31|461.51|459.31|461.51|459.31|461.51|459.31|0
1645622560000|2022-02-23 13:22:40|461.31|459.11|461.31|459.11|461.31|459.11|461.31|459.11|0
1645622580000|2022-02-23 13:23:00|461.21|459.01|461.51|459.31|461.51|459.31|461.1|458.9|0
1645622600000|2022-02-23 13:23:20|461.93|459.73|461.83|459.63|461.93|459.73|461.72|459.52|0
1645622610000|2022-02-23 13:23:30|461.92|459.72|461.92|459.72|461.92|459.72|461.72|459.52|0
1645622620000|2022-02-23 13:23:40|462.13|459.93|462.13|459.93|462.13|459.93|461.92|459.72|0
1645622630000|2022-02-23 13:23:50|461.92|459.72|461.83|459.63|461.92|459.72|461.72|459.52|0
1645622640000|2022-02-23 13:24:00|461.72|459.52|461.92|459.72|461.92|459.72|461.72|459.52|0
1645622650000|2022-02-23 13:24:10|461.72|459.52|461.72|459.52|461.72|459.52|461.72|459.52|0
1645622660000|2022-02-23 13:24:20|461.92|459.72|462.54|460.34|462.54|460.34|461.92|459.72|0
1645622670000|2022-02-23 13:24:30|463.16|460.96|463.99|461.79|463.99|461.79|463.16|460.96|0
1645622680000|2022-02-23 13:24:40|463.58|461.38|463.78|461.58|464.2|462|463.58|461.38|0
1645622690000|2022-02-23 13:24:50|463.99|461.79|463.78|461.58|463.99|461.79|463.78|461.58|0
1645622700000|2022-02-23 13:25:00|463.58|461.38|463.58|461.38|463.58|461.38|463.37|461.17|0
1645622710000|2022-02-23 13:25:10|463.78|461.58|464.3|462.1|464.3|462.1|463.78|461.58|0
1645622720000|2022-02-23 13:25:20|464.4|462.2|464.1|461.9|464.4|462.2|464.1|461.9|0
1645622730000|2022-02-23 13:25:30|464.2|462|463.99|461.79|464.2|462|463.99|461.79|0
1645622740000|2022-02-23 13:25:40|463.78|461.58|463.58|461.38|463.78|461.58|463.37|461.17|0
1645622750000|2022-02-23 13:25:50|463.48|461.28|463.37|461.17|463.58|461.38|463.37|461.17|0
1645622760000|2022-02-23 13:26:00|463.27|461.07|463.16|460.96|463.37|461.17|463.16|460.96|0
1645622770000|2022-02-23 13:26:10|463.37|461.17|463.16|460.96|463.37|461.17|463.16|460.96|0
1645622780000|2022-02-23 13:26:20|462.96|460.76|462.96|460.76|462.96|460.76|462.96|460.76|0
1645622790000|2022-02-23 13:26:30|462.75|460.55|462.96|460.76|463.06|460.86|462.75|460.55|0
1645622800000|2022-02-23 13:26:40|463.06|460.86|463.37|461.17|463.37|461.17|463.06|460.86|0
1645622810000|2022-02-23 13:26:50|463.27|461.07|463.16|460.96|463.27|461.07|463.16|460.96|0
1645622820000|2022-02-23 13:27:00|463.27|461.07|463.37|461.17|463.37|461.17|463.27|461.07|0
1645622830000|2022-02-23 13:27:10|463.16|460.96|463.58|461.38|463.58|461.38|463.16|460.96|0
1645622840000|2022-02-23 13:27:20|463.37|461.17|463.37|461.17|463.37|461.17|463.37|461.17|0
1645622850000|2022-02-23 13:27:30|463.58|461.38|463.78|461.58|463.78|461.58|463.58|461.38|0
1645622860000|2022-02-23 13:27:40|463.99|461.79|464.2|462|464.2|462|463.99|461.79|0
1645622870000|2022-02-23 13:27:50|464.4|462.2|464.4|462.2|464.4|462.2|464.4|462.2|0
1645622880000|2022-02-23 13:28:00|464.2|462|464.51|462.31|464.51|462.31|464.2|462|0
1645622890000|2022-02-23 13:28:10|464.4|462.2|464.4|462.2|464.82|462.62|464.4|462.2|0
1645622900000|2022-02-23 13:28:20|464.1|461.9|463.99|461.79|464.1|461.9|463.99|461.79|0
1645622910000|2022-02-23 13:28:30|464.2|462|464.2|462|464.2|462|464.1|461.9|0
1645622920000|2022-02-23 13:28:40|464.1|461.9|463.99|461.79|464.1|461.9|463.99|461.79|0
1645622930000|2022-02-23 13:28:50|464.2|462|464.1|461.9|464.2|462|463.99|461.79|0
1645622940000|2022-02-23 13:29:00|464.2|462|463.99|461.79|464.2|462|463.99|461.79|0
1645622970000|2022-02-23 13:29:30|464.2|462|463.99|461.79|464.2|462|463.99|461.79|0
1645622990000|2022-02-23 13:29:50|464.2|462|463.99|461.79|464.2|462|463.99|461.79|0
1645623000000|2022-02-23 13:30:00|463.78|461.58|463.78|461.58|463.78|461.58|463.78|461.58|0
1645623010000|2022-02-23 13:30:10|463.58|461.38|463.37|461.17|463.58|461.38|463.37|461.17|0
1645623020000|2022-02-23 13:30:20|463.16|460.96|463.27|461.07|463.27|461.07|463.16|460.96|0
1645623030000|2022-02-23 13:30:30|463.37|461.17|463.37|461.17|463.58|461.38|463.27|461.07|0
1645623040000|2022-02-23 13:30:40|463.58|461.38|463.58|461.38|463.58|461.38|463.58|461.38|0
1645623050000|2022-02-23 13:30:50|463.37|461.17|463.58|461.38|463.58|461.38|463.37|461.17|0
1645623060000|2022-02-23 13:31:00|464.2|462|464.4|462.2|464.4|462.2|464.2|462|0
1645623070000|2022-02-23 13:31:10|464.82|462.62|465.44|463.24|465.44|463.24|464.82|462.62|0
1645623080000|2022-02-23 13:31:20|466.27|464.07|465.85|463.65|466.27|464.07|465.85|463.65|0
1645623090000|2022-02-23 13:31:30|466.06|463.86|466.47|464.27|466.47|464.27|466.06|463.86|0
1645623100000|2022-02-23 13:31:40|466.27|464.07|465.85|463.65|466.27|464.07|465.85|463.65|0
1645623110000|2022-02-23 13:31:50|465.75|463.55|465.85|463.65|465.85|463.65|465.75|463.55|0
1645623120000|2022-02-23 13:32:00|465.75|463.55|465.75|463.55|465.75|463.55|465.75|463.55|0
1645623130000|2022-02-23 13:32:10|465.85|463.65|465.75|463.55|465.85|463.65|465.75|463.55|0
1645623140000|2022-02-23 13:32:20|465.85|463.65|466.06|463.86|466.06|463.86|465.85|463.65|0
1645623150000|2022-02-23 13:32:30|465.85|463.65|465.85|463.65|465.85|463.65|465.64|463.44|0
1645623160000|2022-02-23 13:32:40|466.06|463.86|465.85|463.65|466.06|463.86|465.85|463.65|0
1645623170000|2022-02-23 13:32:50|465.54|463.34|465.02|462.82|465.64|463.44|465.02|462.82|0
1645623180000|2022-02-23 13:33:00|465.23|463.03|465.64|463.44|465.64|463.44|465.23|463.03|0
1645623190000|2022-02-23 13:33:10|465.85|463.65|466.06|463.86|466.06|463.86|465.85|463.65|0
1645623200000|2022-02-23 13:33:20|465.85|463.65|465.85|463.65|465.96|463.76|465.85|463.65|0
1645623210000|2022-02-23 13:33:30|465.64|463.44|465.96|463.76|465.96|463.76|465.64|463.44|0
1645623220000|2022-02-23 13:33:40|465.85|463.65|466.26|464.06|466.26|464.06|465.64|463.44|0
1645623240000|2022-02-23 13:34:00|466.68|464.48|465.44|463.24|466.68|464.48|465.44|463.24|0
1645623250000|2022-02-23 13:34:10|465.64|463.44|465.85|463.65|465.85|463.65|465.64|463.44|0
1645623260000|2022-02-23 13:34:20|465.64|463.44|465.64|463.44|465.64|463.44|465.64|463.44|0
1645623270000|2022-02-23 13:34:30|465.85|463.65|466.47|464.27|466.47|464.27|465.85|463.65|0
1645623280000|2022-02-23 13:34:40|466.68|464.48|467.09|464.89|467.09|464.89|466.68|464.48|0
1645623290000|2022-02-23 13:34:50|467.72|465.52|467.72|465.52|467.72|465.52|467.51|465.31|0
1645623300000|2022-02-23 13:35:00|467.51|465.31|467.3|465.1|467.72|465.52|467.3|465.1|0
1645623310000|2022-02-23 13:35:10|467.09|464.89|467.3|465.1|467.51|465.31|467.09|464.89|0
1645623320000|2022-02-23 13:35:20|467.51|465.31|467.72|465.52|467.72|465.52|467.51|465.31|0
1645623330000|2022-02-23 13:35:30|467.92|465.72|467.72|465.52|467.92|465.72|467.62|465.42|0
1645623340000|2022-02-23 13:35:40|467.51|465.31|467.09|464.89|467.51|465.31|467.09|464.89|0
1645623350000|2022-02-23 13:35:50|467.51|465.31|467.09|464.89|467.51|465.31|467.09|464.89|0
1645623360000|2022-02-23 13:36:00|466.89|464.69|466.68|464.48|466.89|464.69|466.68|464.48|0
1645623370000|2022-02-23 13:36:10|466.89|464.69|467.3|465.1|467.3|465.1|466.89|464.69|0
1645623380000|2022-02-23 13:36:20|467.51|465.31|467.09|464.89|467.51|465.31|467.09|464.89|0
1645623390000|2022-02-23 13:36:30|466.99|464.79|466.47|464.27|466.99|464.79|466.47|464.27|0
1645623400000|2022-02-23 13:36:40|466.68|464.48|466.68|464.48|466.68|464.48|466.47|464.27|0
1645623410000|2022-02-23 13:36:50|466.58|464.38|466.47|464.27|466.58|464.38|466.47|464.27|0
1645623420000|2022-02-23 13:37:00|466.26|464.06|465.85|463.65|466.26|464.06|465.85|463.65|0
1645623430000|2022-02-23 13:37:10|466.37|464.17|466.68|464.48|466.68|464.48|466.26|464.06|0
1645623440000|2022-02-23 13:37:20|466.26|464.06|466.89|464.69|466.89|464.69|466.26|464.06|0
1645623450000|2022-02-23 13:37:30|466.68|464.48|466.89|464.69|467.3|465.1|466.68|464.48|0
1645623460000|2022-02-23 13:37:40|466.47|464.27|466.26|464.06|466.47|464.27|466.26|464.06|0
1645623470000|2022-02-23 13:37:50|466.06|463.86|465.85|463.65|466.06|463.86|465.85|463.65|0
1645623480000|2022-02-23 13:38:00|466.06|463.86|466.16|463.96|466.16|463.96|466.06|463.86|0
1645623490000|2022-02-23 13:38:10|465.96|463.76|465.85|463.65|466.16|463.96|465.85|463.65|0
1645623500000|2022-02-23 13:38:20|465.64|463.44|465.23|463.03|465.64|463.44|465.23|463.03|0
1645623510000|2022-02-23 13:38:30|465.43|463.23|465.02|462.82|465.64|463.44|465.02|462.82|0
1645623520000|2022-02-23 13:38:40|465.23|463.03|465.23|463.03|465.23|463.03|465.23|463.03|0
1645623530000|2022-02-23 13:38:50|465.43|463.23|465.43|463.23|465.43|463.23|465.23|463.03|0
1645623540000|2022-02-23 13:39:00|465.23|463.03|465.64|463.44|465.64|463.44|465.23|463.03|0
1645623550000|2022-02-23 13:39:10|465.43|463.23|465.43|463.23|465.43|463.23|465.43|463.23|0
1645623560000|2022-02-23 13:39:20|465.34|463.14|465.64|463.44|465.64|463.44|465.34|463.14|0
1645623570000|2022-02-23 13:39:30|465.85|463.65|466.06|463.86|466.06|463.86|465.85|463.65|0
1645623580000|2022-02-23 13:39:40|465.96|463.76|465.96|463.76|466.06|463.86|465.85|463.65|0
1645623590000|2022-02-23 13:39:50|465.85|463.65|465.64|463.44|465.85|463.65|465.64|463.44|0
1645623610000|2022-02-23 13:40:10|465.75|463.55|465.75|463.55|465.75|463.55|465.75|463.55|0
1645623620000|2022-02-23 13:40:20|465.85|463.65|466.06|463.86|466.06|463.86|465.85|463.65|0
1645623630000|2022-02-23 13:40:30|465.64|463.44|465.64|463.44|465.64|463.44|465.64|463.44|0
1645623640000|2022-02-23 13:40:40|465.75|463.55|466.26|464.06|466.26|464.06|465.75|463.55|0
1645623650000|2022-02-23 13:40:50|466.47|464.27|466.47|464.27|466.47|464.27|466.47|464.27|0
1645623660000|2022-02-23 13:41:00|466.26|464.06|466.47|464.27|466.68|464.48|466.26|464.06|0
1645623670000|2022-02-23 13:41:10|466.26|464.06|466.47|464.27|466.47|464.27|466.26|464.06|0
1645623680000|2022-02-23 13:41:20|466.68|464.48|466.58|464.38|466.68|464.48|466.58|464.38|0
1645623690000|2022-02-23 13:41:30|466.47|464.27|466.68|464.48|466.68|464.48|466.47|464.27|0
1645623700000|2022-02-23 13:41:40|466.88|464.68|466.88|464.68|467.09|464.89|466.88|464.68|0
1645623720000|2022-02-23 13:42:00|467.09|464.89|466.68|464.48|467.09|464.89|466.68|464.48|0
1645623730000|2022-02-23 13:42:10|466.47|464.27|466.47|464.27|466.47|464.27|466.47|464.27|0
1645623750000|2022-02-23 13:42:30|466.26|464.06|466.68|464.48|466.68|464.48|466.26|464.06|0
1645623760000|2022-02-23 13:42:40|466.88|464.68|466.78|464.58|466.88|464.68|466.78|464.58|0
1645623770000|2022-02-23 13:42:50|466.88|464.68|466.68|464.48|466.88|464.68|466.68|464.48|0
1645623780000|2022-02-23 13:43:00|466.47|464.27|466.47|464.27|466.47|464.27|466.47|464.27|0
1645623790000|2022-02-23 13:43:10|466.26|464.06|466.05|463.85|466.26|464.06|466.05|463.85|0
1645623800000|2022-02-23 13:43:20|465.96|463.76|465.64|463.44|465.96|463.76|465.64|463.44|0
1645623810000|2022-02-23 13:43:30|465.43|463.23|465.43|463.23|465.43|463.23|465.23|463.03|0
1645623820000|2022-02-23 13:43:40|465.64|463.44|465.85|463.65|465.85|463.65|465.64|463.44|0
1645623830000|2022-02-23 13:43:50|465.64|463.44|465.85|463.65|465.85|463.65|465.64|463.44|0
1645623840000|2022-02-23 13:44:00|466.05|463.85|465.43|463.23|466.05|463.85|465.43|463.23|0
1645623850000|2022-02-23 13:44:10|465.23|463.03|465.43|463.23|465.43|463.23|465.02|462.82|0
1645623860000|2022-02-23 13:44:20|465.23|463.03|465.23|463.03|465.43|463.23|465.23|463.03|0
1645623870000|2022-02-23 13:44:30|465.64|463.44|465.23|463.03|465.64|463.44|465.23|463.03|0
1645623880000|2022-02-23 13:44:40|465.43|463.23|465.43|463.23|465.43|463.23|465.43|463.23|0
1645623890000|2022-02-23 13:44:50|465.64|463.44|465.85|463.65|465.85|463.65|465.64|463.44|0
1645623900000|2022-02-23 13:45:00|465.75|463.55|465.85|463.65|465.85|463.65|465.75|463.55|0
1645623910000|2022-02-23 13:45:10|465.64|463.44|465.23|463.03|465.64|463.44|465.23|463.03|0
1645623920000|2022-02-23 13:45:20|465.43|463.23|465.64|463.44|465.64|463.44|465.43|463.23|0
1645623930000|2022-02-23 13:45:30|465.43|463.23|465.43|463.23|465.43|463.23|465.23|463.03|0
1645623940000|2022-02-23 13:45:40|465.23|463.03|465.23|463.03|465.23|463.03|465.23|463.03|0
1645623950000|2022-02-23 13:45:50|465.43|463.23|465.23|463.03|465.43|463.23|465.23|463.03|0
1645623960000|2022-02-23 13:46:00|465.02|462.82|465.13|462.93|465.13|462.93|465.02|462.82|0
1645623970000|2022-02-23 13:46:10|465.23|463.03|465.23|463.03|465.33|463.13|465.02|462.82|0
1645623980000|2022-02-23 13:46:20|465.13|462.93|465.13|462.93|465.13|462.93|465.13|462.93|0
1645623990000|2022-02-23 13:46:30|465.23|463.03|465.02|462.82|465.23|463.03|465.02|462.82|0
1645624000000|2022-02-23 13:46:40|465.13|462.93|465.02|462.82|465.13|462.93|465.02|462.82|0
1645624010000|2022-02-23 13:46:50|465.13|462.93|465.23|463.03|465.23|463.03|465.02|462.82|0
1645624020000|2022-02-23 13:47:00|465.22|463.02|465.22|463.02|465.22|463.02|465.22|463.02|0
1645624030000|2022-02-23 13:47:10|465.02|462.82|464.81|462.61|465.02|462.82|464.81|462.61|0
1645624040000|2022-02-23 13:47:20|464.92|462.72|464.6|462.4|464.92|462.72|464.6|462.4|0
1645624050000|2022-02-23 13:47:30|464.81|462.61|464.81|462.61|464.81|462.61|464.81|462.61|0
1645624060000|2022-02-23 13:47:40|464.71|462.51|464.81|462.61|464.81|462.61|464.6|462.4|0
1645624070000|2022-02-23 13:47:50|464.71|462.51|464.6|462.4|464.71|462.51|464.6|462.4|0
1645624080000|2022-02-23 13:48:00|464.4|462.2|464.4|462.2|464.4|462.2|464.19|461.99|0
1645624110000|2022-02-23 13:48:30|464.19|461.99|464.4|462.2|464.4|462.2|464.19|461.99|0
1645624120000|2022-02-23 13:48:40|463.78|461.58|463.57|461.37|463.78|461.58|463.57|461.37|0
1645624130000|2022-02-23 13:48:50|463.78|461.58|464.2|462|464.2|462|463.78|461.58|0
1645624140000|2022-02-23 13:49:00|463.99|461.79|463.99|461.79|463.99|461.79|463.99|461.79|0
1645624150000|2022-02-23 13:49:10|464.2|462|464.1|461.9|464.2|462|464.1|461.9|0
1645624160000|2022-02-23 13:49:20|464.2|462|463.99|461.79|464.2|462|463.99|461.79|0
1645624170000|2022-02-23 13:49:30|464.2|462|464.2|462|464.2|462|464.2|462|0
1645624180000|2022-02-23 13:49:40|463.99|461.79|463.57|461.37|463.99|461.79|463.57|461.37|0
1645624190000|2022-02-23 13:49:50|463.78|461.58|463.89|461.69|463.89|461.69|463.78|461.58|0
1645624200000|2022-02-23 13:50:00|463.99|461.79|464.2|462|464.3|462.1|463.99|461.79|0
1645624210000|2022-02-23 13:50:10|464.1|461.9|463.78|461.58|464.1|461.9|463.78|461.58|0
1645624220000|2022-02-23 13:50:20|463.99|461.79|463.99|461.79|463.99|461.79|463.99|461.79|0
1645624230000|2022-02-23 13:50:30|463.89|461.69|463.89|461.69|463.99|461.79|463.78|461.58|0
1645624240000|2022-02-23 13:50:40|463.78|461.58|463.99|461.79|463.99|461.79|463.78|461.58|0
1645624250000|2022-02-23 13:50:50|463.78|461.58|463.78|461.58|463.78|461.58|463.57|461.37|0
1645624260000|2022-02-23 13:51:00|464.4|462.2|464.2|462|464.4|462.2|464.2|462|0
1645624270000|2022-02-23 13:51:10|464.4|462.2|464.4|462.2|464.4|462.2|464.2|462|0
1645624280000|2022-02-23 13:51:20|464.2|462|464.4|462.2|464.4|462.2|464.2|462|0
1645624290000|2022-02-23 13:51:30|464.82|462.62|465.02|462.82|465.02|462.82|464.61|462.41|0
1645624310000|2022-02-23 13:51:50|464.82|462.62|464.4|462.2|464.82|462.62|464.4|462.2|0
1645624320000|2022-02-23 13:52:00|464.51|462.31|464.51|462.31|464.51|462.31|464.51|462.31|0
1645624330000|2022-02-23 13:52:10|464.4|462.2|464.4|462.2|464.61|462.41|464.4|462.2|0
1645624340000|2022-02-23 13:52:20|464.19|461.99|463.57|461.37|464.19|461.99|463.57|461.37|0
1645624350000|2022-02-23 13:52:30|463.37|461.17|463.78|461.58|463.78|461.58|463.37|461.17|0
1645624360000|2022-02-23 13:52:40|463.99|461.79|464.19|461.99|464.19|461.99|463.99|461.79|0
1645624380000|2022-02-23 13:53:00|463.99|461.79|463.37|461.17|463.99|461.79|463.37|461.17|0
1645624390000|2022-02-23 13:53:10|463.78|461.58|463.78|461.58|463.78|461.58|463.78|461.58|0
1645624400000|2022-02-23 13:53:20|463.57|461.37|463.37|461.17|463.78|461.58|463.37|461.17|0
1645624410000|2022-02-23 13:53:30|463.57|461.37|463.16|460.96|463.57|461.37|463.16|460.96|0
1645624420000|2022-02-23 13:53:40|463.06|460.86|463.16|460.96|463.16|460.96|463.06|460.86|0
1645624440000|2022-02-23 13:54:00|462.95|460.75|462.54|460.34|462.95|460.75|462.54|460.34|0
1645624450000|2022-02-23 13:54:10|462.33|460.13|461.5|459.3|462.33|460.13|461.5|459.3|0
1645624460000|2022-02-23 13:54:20|461.71|459.51|461.5|459.3|461.71|459.51|461.5|459.3|0
1645624470000|2022-02-23 13:54:30|461.4|459.2|461.5|459.3|461.5|459.3|461.4|459.2|0
1645624480000|2022-02-23 13:54:40|461.71|459.51|461.71|459.51|461.71|459.51|461.71|459.51|0
1645624490000|2022-02-23 13:54:50|461.61|459.41|461.29|459.09|461.61|459.41|461.29|459.09|0
1645624500000|2022-02-23 13:55:00|461.5|459.3|461.29|459.09|461.5|459.3|461.29|459.09|0
1645624510000|2022-02-23 13:55:10|461.5|459.3|461.29|459.09|461.5|459.3|461.29|459.09|0
1645624520000|2022-02-23 13:55:20|461.09|458.89|460.88|458.68|461.09|458.89|460.88|458.68|0
1645624530000|2022-02-23 13:55:30|461.09|458.89|460.88|458.68|461.09|458.89|460.88|458.68|0
1645624560000|2022-02-23 13:56:00|460.78|458.58|460.47|458.27|460.78|458.58|460.05|457.85|0
1645624570000|2022-02-23 13:56:10|460.26|458.06|460.37|458.17|460.47|458.27|460.26|458.06|0
1645624580000|2022-02-23 13:56:20|460.47|458.27|460.26|458.06|460.47|458.27|460.26|458.06|0
1645624590000|2022-02-23 13:56:30|460.47|458.27|460.26|458.06|460.47|458.27|460.26|458.06|0
1645624600000|2022-02-23 13:56:40|460.47|458.27|460.26|458.06|460.47|458.27|460.26|458.06|0
1645624610000|2022-02-23 13:56:50|460.05|457.85|460.05|457.85|460.05|457.85|460.05|457.85|0
1645624620000|2022-02-23 13:57:00|459.96|457.76|459.64|457.44|459.96|457.76|459.64|457.44|0
1645624630000|2022-02-23 13:57:10|459.43|457.23|459.54|457.34|459.64|457.44|459.43|457.23|0
1645624640000|2022-02-23 13:57:20|459.85|457.65|460.05|457.85|460.05|457.85|459.85|457.65|0
1645624650000|2022-02-23 13:57:30|459.85|457.65|459.85|457.65|460.05|457.85|459.85|457.65|0
1645624660000|2022-02-23 13:57:40|459.75|457.55|459.85|457.65|459.85|457.65|459.75|457.55|0
1645624680000|2022-02-23 13:58:00|460.05|457.85|460.26|458.06|460.26|458.06|460.05|457.85|0
1645624690000|2022-02-23 13:58:10|460.47|458.27|459.85|457.65|460.47|458.27|459.85|457.65|0
1645624700000|2022-02-23 13:58:20|459.64|457.44|459.43|457.23|459.64|457.44|459.43|457.23|0
1645624710000|2022-02-23 13:58:30|459.64|457.44|459.54|457.34|459.85|457.65|459.54|457.34|0
1645624720000|2022-02-23 13:58:40|459.64|457.44|459.23|457.03|459.64|457.44|459.23|457.03|0
1645624730000|2022-02-23 13:58:50|459.43|457.23|459.54|457.34|459.64|457.44|459.43|457.23|0
1645624740000|2022-02-23 13:59:00|459.64|457.44|459.23|457.03|459.64|457.44|459.23|457.03|0
1645624750000|2022-02-23 13:59:10|459.33|457.13|459.43|457.23|459.43|457.23|459.33|457.13|0
1645624760000|2022-02-23 13:59:20|459.33|457.13|459.43|457.23|459.43|457.23|459.23|457.03|0
1645624780000|2022-02-23 13:59:40|459.64|457.44|460.05|457.85|460.05|457.85|459.64|457.44|0
1645624790000|2022-02-23 13:59:50|459.85|457.65|460.05|457.85|460.05|457.85|459.85|457.65|0
1645624800000|2022-02-23 14:00:00|459.85|457.65|460.05|457.85|460.05|457.85|459.85|457.65|0
1645624810000|2022-02-23 14:00:10|459.85|457.65|459.75|457.55|459.85|457.65|459.75|457.55|0
1645624820000|2022-02-23 14:00:20|459.43|457.23|459.23|457.03|459.43|457.23|459.23|457.03|0
1645624830000|2022-02-23 14:00:30|459.43|457.23|459.43|457.23|459.43|457.23|459.23|457.03|0
1645624840000|2022-02-23 14:00:40|459.64|457.44|459.64|457.44|459.64|457.44|459.64|457.44|0
1645624850000|2022-02-23 14:00:50|459.85|457.65|460.05|457.85|460.05|457.85|459.85|457.65|0
1645624860000|2022-02-23 14:01:00|460.26|458.06|460.05|457.85|460.26|458.06|460.05|457.85|0
1645624870000|2022-02-23 14:01:10|460.26|458.06|460.67|458.47|460.67|458.47|460.26|458.06|0
1645624880000|2022-02-23 14:01:20|460.78|458.58|460.67|458.47|460.78|458.58|460.67|458.47|0
1645624890000|2022-02-23 14:01:30|460.47|458.27|461.29|459.09|461.5|459.3|460.47|458.27|0
1645624900000|2022-02-23 14:01:40|461.09|458.89|460.88|458.68|461.09|458.89|460.88|458.68|0
1645624910000|2022-02-23 14:01:50|461.09|458.89|460.88|458.68|461.29|459.09|460.88|458.68|0
1645624930000|2022-02-23 14:02:10|461.09|458.89|461.29|459.09|461.5|459.3|461.09|458.89|0
1645624940000|2022-02-23 14:02:20|461.4|459.2|461.81|459.61|461.81|459.61|461.4|459.2|0
1645624950000|2022-02-23 14:02:30|461.5|459.3|461.29|459.09|461.5|459.3|461.29|459.09|0
1645624960000|2022-02-23 14:02:40|461.5|459.3|461.91|459.71|461.91|459.71|461.5|459.3|0
1645624970000|2022-02-23 14:02:50|461.81|459.61|461.71|459.51|461.81|459.61|461.71|459.51|0
1645624980000|2022-02-23 14:03:00|461.5|459.3|461.91|459.71|461.91|459.71|461.5|459.3|0
1645624990000|2022-02-23 14:03:10|462.13|459.93|461.31|459.11|462.13|459.93|461.31|459.11|0
1645625000000|2022-02-23 14:03:20|461.1|458.9|461.1|458.9|461.1|458.9|461.1|458.9|0
1645625010000|2022-02-23 14:03:30|461.31|459.11|461.31|459.11|461.31|459.11|461.31|459.11|0
1645625020000|2022-02-23 14:03:40|461|458.8|460.89|458.69|461.1|458.9|460.89|458.69|0
1645625030000|2022-02-23 14:03:50|460.79|458.59|461.1|458.9|461.1|458.9|460.79|458.59|0
1645625040000|2022-02-23 14:04:00|461|458.8|460.48|458.28|461|458.8|460.48|458.28|0
1645625050000|2022-02-23 14:04:10|460.27|458.07|460.27|458.07|460.27|458.07|460.27|458.07|0
1645625060000|2022-02-23 14:04:20|460.38|458.18|460.48|458.28|460.48|458.28|460.38|458.18|0
1645625080000|2022-02-23 14:04:40|460.58|458.38|460.48|458.28|460.58|458.38|460.48|458.28|0
1645625090000|2022-02-23 14:04:50|460.38|458.18|460.48|458.28|460.48|458.28|460.27|458.07|0
1645625100000|2022-02-23 14:05:00|460.68|458.48|460.68|458.48|460.68|458.48|460.68|458.48|0
1645625110000|2022-02-23 14:05:10|460.89|458.69|461.1|458.9|461.1|458.9|460.89|458.69|0
1645625120000|2022-02-23 14:05:20|461.3|459.1|461.51|459.31|461.51|459.31|461.3|459.1|0
1645625130000|2022-02-23 14:05:30|461.93|459.73|461.93|459.73|461.93|459.73|461.93|459.73|0
1645625140000|2022-02-23 14:05:40|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1645625160000|2022-02-23 14:06:00|462.34|460.14|462.13|459.93|462.34|460.14|462.13|459.93|0
1645625170000|2022-02-23 14:06:10|461.93|459.73|461.3|459.1|461.93|459.73|461.3|459.1|0
1645625180000|2022-02-23 14:06:20|461.1|458.9|460.79|458.59|461.1|458.9|460.79|458.59|0
1645625190000|2022-02-23 14:06:30|460.89|458.69|460.68|458.48|460.89|458.69|460.68|458.48|0
1645625200000|2022-02-23 14:06:40|460.58|458.38|460.68|458.48|460.68|458.48|460.48|458.28|0
1645625210000|2022-02-23 14:06:50|461.1|458.9|461.1|458.9|461.1|458.9|461.1|458.9|0
1645625230000|2022-02-23 14:07:10|461.3|459.1|461.3|459.1|461.3|459.1|461.3|459.1|0
1645625240000|2022-02-23 14:07:20|461.41|459.21|461.41|459.21|461.41|459.21|461.3|459.1|0
1645625250000|2022-02-23 14:07:30|461.3|459.1|461|458.8|461.3|459.1|460.89|458.69|0
1645625260000|2022-02-23 14:07:40|460.89|458.69|460.79|458.59|460.89|458.69|460.68|458.48|0
1645625270000|2022-02-23 14:07:50|460.89|458.69|460.68|458.48|460.89|458.69|460.48|458.28|0
1645625280000|2022-02-23 14:08:00|460.58|458.38|460.68|458.48|460.68|458.48|460.48|458.28|0
1645625290000|2022-02-23 14:08:10|460.89|458.69|461.1|458.9|461.1|458.9|460.89|458.69|0
1645625300000|2022-02-23 14:08:20|461|458.8|460.89|458.69|461|458.8|460.89|458.69|0
1645625310000|2022-02-23 14:08:30|460.48|458.28|460.48|458.28|460.48|458.28|460.48|458.28|0
1645625320000|2022-02-23 14:08:40|460.68|458.48|460.48|458.28|460.68|458.48|460.48|458.28|0
1645625330000|2022-02-23 14:08:50|460.27|458.07|460.27|458.07|460.27|458.07|460.27|458.07|0
1645625340000|2022-02-23 14:09:00|460.48|458.28|460.48|458.28|460.48|458.28|460.27|458.07|0
1645625350000|2022-02-23 14:09:10|460.58|458.38|460.48|458.28|460.58|458.38|460.48|458.28|0
1645625360000|2022-02-23 14:09:20|460.68|458.48|461.51|459.31|461.51|459.31|460.68|458.48|0
1645625370000|2022-02-23 14:09:30|460.89|458.69|460.68|458.48|460.89|458.69|460.68|458.48|0
1645625380000|2022-02-23 14:09:40|460.48|458.28|460.58|458.38|460.58|458.38|460.48|458.28|0
1645625390000|2022-02-23 14:09:50|460.68|458.48|460.68|458.48|460.68|458.48|460.48|458.28|0
1645625400000|2022-02-23 14:10:00|460.89|458.69|460.89|458.69|461.1|458.9|460.89|458.69|0
1645625410000|2022-02-23 14:10:10|460.68|458.48|460.68|458.48|460.68|458.48|460.68|458.48|0
1645625420000|2022-02-23 14:10:20|460.89|458.69|460.68|458.48|460.89|458.69|460.68|458.48|0
1645625430000|2022-02-23 14:10:30|460.47|458.27|460.27|458.07|460.47|458.27|460.27|458.07|0
1645625440000|2022-02-23 14:10:40|460.47|458.27|460.27|458.07|460.47|458.27|460.27|458.07|0
1645625450000|2022-02-23 14:10:50|460.47|458.27|460.89|458.69|461.1|458.9|460.47|458.27|0
1645625470000|2022-02-23 14:11:10|461.1|458.9|460.89|458.69|461.1|458.9|460.89|458.69|0
1645625480000|2022-02-23 14:11:20|461|458.8|461.1|458.9|461.1|458.9|460.89|458.69|0
1645625490000|2022-02-23 14:11:30|461.3|459.1|460.89|458.69|461.3|459.1|460.89|458.69|0
1645625510000|2022-02-23 14:11:50|460.68|458.48|460.89|458.69|460.89|458.69|460.68|458.48|0
1645625530000|2022-02-23 14:12:10|461.1|458.9|460.89|458.69|461.1|458.9|460.89|458.69|0
1645625540000|2022-02-23 14:12:20|460.68|458.48|460.47|458.27|460.68|458.48|460.27|458.07|0
1645625560000|2022-02-23 14:12:40|460.68|458.48|460.68|458.48|460.68|458.48|460.47|458.27|0
1645625580000|2022-02-23 14:13:00|460.89|458.69|460.89|458.69|460.89|458.69|460.89|458.69|0
1645625590000|2022-02-23 14:13:10|461.1|458.9|460.89|458.69|461.1|458.9|460.68|458.48|0
1645625600000|2022-02-23 14:13:20|460.68|458.48|460.68|458.48|460.68|458.48|460.47|458.27|0
1645625610000|2022-02-23 14:13:30|460.47|458.27|460.47|458.27|460.47|458.27|460.47|458.27|0
1645625620000|2022-02-23 14:13:40|460.27|458.07|460.27|458.07|460.27|458.07|460.27|458.07|0
1645625630000|2022-02-23 14:13:50|460.06|457.86|460.06|457.86|460.06|457.86|460.06|457.86|0
1645625640000|2022-02-23 14:14:00|460.27|458.07|460.47|458.27|460.47|458.27|460.27|458.07|0
1645625650000|2022-02-23 14:14:10|460.68|458.48|461.09|458.89|461.09|458.89|460.68|458.48|0
1645625660000|2022-02-23 14:14:20|461.3|459.1|461.51|459.31|461.51|459.31|461.3|459.1|0
1645625680000|2022-02-23 14:14:40|461.3|459.1|460.68|458.48|461.3|459.1|460.68|458.48|0
1645625690000|2022-02-23 14:14:50|460.89|458.69|460.47|458.27|460.89|458.69|460.47|458.27|0
1645625710000|2022-02-23 14:15:10|460.68|458.48|460.06|457.86|460.68|458.48|460.06|457.86|0
1645625720000|2022-02-23 14:15:20|459.85|457.65|459.65|457.45|459.85|457.65|459.44|457.24|0
1645625730000|2022-02-23 14:15:30|459.85|457.65|459.44|457.24|459.85|457.65|459.44|457.24|0
1645625740000|2022-02-23 14:15:40|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1645625750000|2022-02-23 14:15:50|459.85|457.65|459.44|457.24|459.85|457.65|459.44|457.24|0
1645625760000|2022-02-23 14:16:00|459.65|457.45|459.85|457.65|459.85|457.65|459.65|457.45|0
1645625770000|2022-02-23 14:16:10|460.06|457.86|460.06|457.86|460.27|458.07|460.06|457.86|0
1645625780000|2022-02-23 14:16:20|460.27|458.07|460.06|457.86|460.27|458.07|460.06|457.86|0
1645625790000|2022-02-23 14:16:30|459.96|457.76|459.85|457.65|460.06|457.86|459.85|457.65|0
1645625800000|2022-02-23 14:16:40|459.44|457.24|459.44|457.24|459.44|457.24|459.44|457.24|0
1645625810000|2022-02-23 14:16:50|459.85|457.65|459.44|457.24|459.85|457.65|459.44|457.24|0
1645625820000|2022-02-23 14:17:00|459.23|457.03|459.23|457.03|459.23|457.03|459.02|456.82|0
1645625830000|2022-02-23 14:17:10|459.02|456.82|459.02|456.82|459.02|456.82|459.02|456.82|0
1645625840000|2022-02-23 14:17:20|459.23|457.03|459.23|457.03|459.23|457.03|459.02|456.82|0
1645625850000|2022-02-23 14:17:30|459.02|456.82|459.65|457.45|459.65|457.45|459.02|456.82|0
1645625860000|2022-02-23 14:17:40|459.44|457.24|459.44|457.24|459.44|457.24|459.44|457.24|0
1645625870000|2022-02-23 14:17:50|459.64|457.44|459.23|457.03|459.64|457.44|459.23|457.03|0
1645625880000|2022-02-23 14:18:00|459.44|457.24|459.44|457.24|459.44|457.24|459.44|457.24|0
1645625890000|2022-02-23 14:18:10|459.23|457.03|458.82|456.62|459.23|457.03|458.82|456.62|0
1645625900000|2022-02-23 14:18:20|458.4|456.2|457.78|455.58|458.4|456.2|457.78|455.58|0
1645625910000|2022-02-23 14:18:30|457.99|455.79|457.99|455.79|457.99|455.79|457.99|455.79|0
1645625920000|2022-02-23 14:18:40|457.78|455.58|457.78|455.58|457.78|455.58|457.78|455.58|0
1645625930000|2022-02-23 14:18:50|457.58|455.38|457.78|455.58|457.78|455.58|457.58|455.38|0
1645625940000|2022-02-23 14:19:00|457.99|455.79|458.4|456.2|458.4|456.2|457.99|455.79|0
1645625950000|2022-02-23 14:19:10|458.61|456.41|458.61|456.41|458.61|456.41|458.61|456.41|0
1645625960000|2022-02-23 14:19:20|458.4|456.2|458.61|456.41|458.61|456.41|458.4|456.2|0
1645625970000|2022-02-23 14:19:30|459.02|456.82|459.85|457.65|459.85|457.65|459.02|456.82|0
1645625980000|2022-02-23 14:19:40|460.47|458.27|460.68|458.48|460.68|458.48|460.27|458.07|0
1645625990000|2022-02-23 14:19:50|460.47|458.27|460.68|458.48|460.68|458.48|460.47|458.27|0
1645626000000|2022-02-23 14:20:00|460.47|458.27|461.09|458.89|461.09|458.89|460.47|458.27|0
1645626010000|2022-02-23 14:20:10|460.89|458.69|461.3|459.1|461.3|459.1|460.89|458.69|0
1645626020000|2022-02-23 14:20:20|461.51|459.31|461.71|459.51|461.92|459.72|461.51|459.31|0
1645626030000|2022-02-23 14:20:30|461.82|459.62|461.71|459.51|461.82|459.62|461.71|459.51|0
1645626040000|2022-02-23 14:20:40|461.61|459.41|461.3|459.1|461.61|459.41|461.3|459.1|0
1645626050000|2022-02-23 14:20:50|461.09|458.89|461.09|458.89|461.3|459.1|461.09|458.89|0
1645626060000|2022-02-23 14:21:00|461.3|459.1|461.3|459.1|461.3|459.1|461.3|459.1|0
1645626070000|2022-02-23 14:21:10|461.51|459.31|461.71|459.51|461.71|459.51|461.3|459.1|0
1645626080000|2022-02-23 14:21:20|461.51|459.31|461.09|458.89|461.51|459.31|461.09|458.89|0
1645626090000|2022-02-23 14:21:30|460.89|458.69|460.89|458.69|461.09|458.89|460.89|458.69|0
1645626100000|2022-02-23 14:21:40|460.68|458.48|460.68|458.48|460.68|458.48|460.47|458.27|0
1645626110000|2022-02-23 14:21:50|460.89|458.69|460.89|458.69|460.89|458.69|460.89|458.69|0
1645626120000|2022-02-23 14:22:00|460.68|458.48|460.68|458.48|460.68|458.48|460.68|458.48|0
1645626130000|2022-02-23 14:22:10|460.26|458.06|460.47|458.27|460.47|458.27|460.26|458.06|0
1645626150000|2022-02-23 14:22:30|460.26|458.06|460.68|458.48|460.68|458.48|460.26|458.06|0
1645626160000|2022-02-23 14:22:40|460.89|458.69|460.26|458.06|460.89|458.69|460.06|457.86|0
1645626180000|2022-02-23 14:23:00|460.16|457.96|460.47|458.27|460.47|458.27|460.16|457.96|0
1645626190000|2022-02-23 14:23:10|460.26|458.06|460.26|458.06|460.26|458.06|460.26|458.06|0
1645626200000|2022-02-23 14:23:20|460.47|458.27|459.85|457.65|460.47|458.27|459.85|457.65|0
1645626210000|2022-02-23 14:23:30|460.26|458.06|460.06|457.86|460.26|458.06|460.06|457.86|0
1645626220000|2022-02-23 14:23:40|459.85|457.65|459.85|457.65|459.85|457.65|459.85|457.65|0
1645626230000|2022-02-23 14:23:50|460.06|457.86|460.06|457.86|460.06|457.86|460.06|457.86|0
1645626250000|2022-02-23 14:24:10|460.26|458.06|459.85|457.65|460.26|458.06|459.85|457.65|0
1645626260000|2022-02-23 14:24:20|459.64|457.44|459.64|457.44|459.64|457.44|459.64|457.44|0
1645626270000|2022-02-23 14:24:30|459.44|457.24|459.64|457.44|459.85|457.65|459.44|457.24|0
1645626280000|2022-02-23 14:24:40|459.75|457.55|459.23|457.03|459.75|457.55|459.23|457.03|0
1645626290000|2022-02-23 14:24:50|459.34|457.14|459.23|457.03|459.34|457.14|459.23|457.03|0
1645626300000|2022-02-23 14:25:00|459.44|457.24|459.85|457.65|459.85|457.65|459.44|457.24|0
1645626310000|2022-02-23 14:25:10|460.06|457.86|460.06|457.86|460.26|458.06|460.06|457.86|0
1645626320000|2022-02-23 14:25:20|459.85|457.65|459.85|457.65|459.85|457.65|459.85|457.65|0
1645626330000|2022-02-23 14:25:30|460.06|457.86|459.85|457.65|460.06|457.86|459.85|457.65|0
1645626340000|2022-02-23 14:25:40|460.06|457.86|460.06|457.86|460.06|457.86|459.85|457.65|0
1645626350000|2022-02-23 14:25:50|459.96|457.76|460.88|458.68|460.88|458.68|459.96|457.76|0
1645626360000|2022-02-23 14:26:00|461.09|458.89|461.71|459.51|461.71|459.51|461.09|458.89|0
1645626370000|2022-02-23 14:26:10|461.92|459.72|461.71|459.51|461.92|459.72|461.71|459.51|0
1645626380000|2022-02-23 14:26:20|461.92|459.72|461.92|459.72|462.13|459.93|461.92|459.72|0
1645626390000|2022-02-23 14:26:30|461.71|459.51|462.13|459.93|462.13|459.93|461.71|459.51|0
1645626410000|2022-02-23 14:26:50|461.92|459.72|461.92|459.72|461.92|459.72|461.92|459.72|0
1645626420000|2022-02-23 14:27:00|462.33|460.13|462.33|460.13|462.33|460.13|462.33|460.13|0
1645626430000|2022-02-23 14:27:10|462.44|460.24|462.13|459.93|462.44|460.24|462.13|459.93|0
1645626440000|2022-02-23 14:27:20|461.71|459.51|461.92|459.72|461.92|459.72|461.71|459.51|0
1645626450000|2022-02-23 14:27:30|462.13|459.93|461.3|459.1|462.13|459.93|461.3|459.1|0
1645626460000|2022-02-23 14:27:40|461.5|459.3|461.71|459.51|461.71|459.51|461.5|459.3|0
1645626470000|2022-02-23 14:27:50|461.92|459.72|462.33|460.13|462.33|460.13|461.71|459.51|0
1645626480000|2022-02-23 14:28:00|462.54|460.34|462.96|460.76|463.16|460.96|462.54|460.34|0
1645626490000|2022-02-23 14:28:10|462.65|460.45|462.96|460.76|462.96|460.76|462.65|460.45|0
1645626500000|2022-02-23 14:28:20|462.54|460.34|462.75|460.55|462.75|460.55|462.54|460.34|0
1645626510000|2022-02-23 14:28:30|462.65|460.45|462.54|460.34|463.16|460.96|462.54|460.34|0
1645626520000|2022-02-23 14:28:40|462.33|460.13|462.75|460.55|462.75|460.55|462.33|460.13|0
1645626530000|2022-02-23 14:28:50|462.54|460.34|462.96|460.76|462.96|460.76|462.54|460.34|0
1645626540000|2022-02-23 14:29:00|462.75|460.55|462.96|460.76|462.96|460.76|462.54|460.34|0
1645626550000|2022-02-23 14:29:10|462.54|460.34|463.37|461.17|463.37|461.17|462.54|460.34|0
1645626560000|2022-02-23 14:29:20|463.16|460.96|463.16|460.96|463.48|461.28|463.16|460.96|0
1645626570000|2022-02-23 14:29:30|462.54|460.34|462.86|460.66|462.86|460.66|462.54|460.34|0
1645626580000|2022-02-23 14:29:40|463.16|460.96|463.16|460.96|463.58|461.38|463.16|460.96|0
1645626590000|2022-02-23 14:29:50|462.96|460.76|462.96|460.76|462.96|460.76|462.86|460.66|0
1645626600000|2022-02-23 14:30:00|463.06|460.86|462.54|460.34|463.06|460.86|462.33|460.13|0
1645626610000|2022-02-23 14:30:10|462.75|460.55|462.13|459.93|462.75|460.55|462.13|459.93|0
1645626620000|2022-02-23 14:30:20|461.92|459.72|461.3|459.1|461.92|459.72|461.09|458.89|0
1645626630000|2022-02-23 14:30:30|461.5|459.3|461.3|459.1|461.5|459.3|460.88|458.68|0
1645626640000|2022-02-23 14:30:40|462.13|459.93|462.13|459.93|462.13|459.93|461.5|459.3|0
1645626650000|2022-02-23 14:30:50|461.71|459.51|461.5|459.3|461.71|459.51|460.26|458.06|0
1645626660000|2022-02-23 14:31:00|462.33|460.13|462.13|459.93|462.96|460.76|462.13|459.93|0
1645626670000|2022-02-23 14:31:10|461.09|458.89|460.47|458.27|461.09|458.89|460.47|458.27|0
1645626680000|2022-02-23 14:31:20|461.3|459.1|462.54|460.34|462.54|460.34|460.16|457.96|0
1645626690000|2022-02-23 14:31:30|463.37|461.17|462.44|460.24|463.37|461.17|462.44|460.24|0
1645626700000|2022-02-23 14:31:40|462.33|460.13|461.5|459.3|462.54|460.34|461.5|459.3|0
1645626710000|2022-02-23 14:31:50|462.54|460.34|462.95|460.75|463.16|460.96|462.54|460.34|0
1645626720000|2022-02-23 14:32:00|463.37|461.17|464.82|462.62|464.82|462.62|463.37|461.17|0
1645626730000|2022-02-23 14:32:10|464.62|462.42|464.41|462.21|464.62|462.42|464.41|462.21|0
1645626740000|2022-02-23 14:32:20|463.78|461.58|463.16|460.96|463.78|461.58|462.86|460.66|0
1645626750000|2022-02-23 14:32:30|462.95|460.75|461.3|459.1|462.95|460.75|461.3|459.1|0
1645626760000|2022-02-23 14:32:40|460.88|458.68|461.3|459.1|462.13|459.93|460.88|458.68|0
1645626770000|2022-02-23 14:32:50|461.92|459.72|461.92|459.72|461.92|459.72|461.3|459.1|0
1645626780000|2022-02-23 14:33:00|460.88|458.68|459.85|457.65|460.88|458.68|459.85|457.65|0
1645626790000|2022-02-23 14:33:10|459.33|457.13|460.05|457.85|460.05|457.85|459.02|456.82|0
1645626800000|2022-02-23 14:33:20|459.85|457.65|461.09|458.89|461.09|458.89|459.64|457.44|0
1645626810000|2022-02-23 14:33:30|459.85|457.65|460.05|457.85|460.26|458.06|459.64|457.44|0
1645626820000|2022-02-23 14:33:40|459.23|457.03|460.26|458.06|460.26|458.06|459.23|457.03|0
1645626830000|2022-02-23 14:33:50|459.13|456.93|459.02|456.82|459.13|456.93|459.02|456.82|0
1645626840000|2022-02-23 14:34:00|459.75|457.55|459.23|457.03|459.75|457.55|459.02|456.82|0
1645626850000|2022-02-23 14:34:10|459.64|457.44|460.26|458.06|460.26|458.06|459.54|457.34|0
1645626860000|2022-02-23 14:34:20|459.75|457.55|460.47|458.27|460.47|458.27|459.75|457.55|0
1645626870000|2022-02-23 14:34:30|460.67|458.47|460.05|457.85|460.88|458.68|460.05|457.85|0
1645626880000|2022-02-23 14:34:40|461.09|458.89|459.85|457.65|461.09|458.89|459.85|457.65|0
1645626890000|2022-02-23 14:34:50|460.47|458.27|460.47|458.27|460.47|458.27|460.47|458.27|0
1645626900000|2022-02-23 14:35:00|461.09|458.89|460.47|458.27|461.09|458.89|460.47|458.27|0
1645626910000|2022-02-23 14:35:10|461.29|459.09|464.4|462.2|464.4|462.2|461.29|459.09|0
1645626920000|2022-02-23 14:35:20|465.02|462.82|464.19|461.99|465.23|463.03|464.19|461.99|0
1645626930000|2022-02-23 14:35:30|463.36|461.16|463.77|461.57|464.4|462.2|463.36|461.16|0
1645626940000|2022-02-23 14:35:40|464.4|462.2|465.43|463.23|465.43|463.23|464.4|462.2|0
1645626950000|2022-02-23 14:35:50|467.09|464.89|468.13|465.93|468.13|465.93|467.09|464.89|0
1645626960000|2022-02-23 14:36:00|468.76|466.56|467.62|465.42|468.76|466.56|467.3|465.1|0
1645626970000|2022-02-23 14:36:10|466.89|464.69|467.09|464.89|467.09|464.89|466.89|464.69|0
1645626980000|2022-02-23 14:36:20|467.3|465.1|468.24|466.04|468.24|466.04|467.09|464.89|0
1645626990000|2022-02-23 14:36:30|467.51|465.31|467.09|464.89|467.51|465.31|467.09|464.89|0
1645627000000|2022-02-23 14:36:40|466.47|464.27|465.22|463.02|466.68|464.48|465.22|463.02|0
1645627010000|2022-02-23 14:36:50|465.02|462.82|467.3|465.1|467.3|465.1|465.02|462.82|0
1645627020000|2022-02-23 14:37:00|466.47|464.27|466.88|464.68|466.88|464.68|466.26|464.06|0
1645627030000|2022-02-23 14:37:10|466.47|464.27|465.85|463.65|466.47|464.27|465.64|463.44|0
1645627040000|2022-02-23 14:37:20|466.26|464.06|464.81|462.61|466.26|464.06|464.81|462.61|0
1645627050000|2022-02-23 14:37:30|465.02|462.82|464.81|462.61|465.43|463.23|464.81|462.61|0
1645627060000|2022-02-23 14:37:40|465.02|462.82|464.81|462.61|465.02|462.82|464.81|462.61|0
1645627070000|2022-02-23 14:37:50|465.85|463.65|466.05|463.85|466.05|463.85|465.85|463.65|0
1645627080000|2022-02-23 14:38:00|465.64|463.44|463.36|461.16|465.64|463.44|463.36|461.16|0
1645627090000|2022-02-23 14:38:10|464.19|461.99|464.6|462.4|464.6|462.4|464.19|461.99|0
1645627100000|2022-02-23 14:38:20|465.02|462.82|465.43|463.23|465.43|463.23|465.02|462.82|0
1645627110000|2022-02-23 14:38:30|465.22|463.02|465.43|463.23|465.43|463.23|465.22|463.02|0
1645627120000|2022-02-23 14:38:40|465.22|463.02|466.05|463.85|466.05|463.85|465.22|463.02|0
1645627130000|2022-02-23 14:38:50|465.43|463.23|465.43|463.23|465.43|463.23|464.92|462.72|0
1645627140000|2022-02-23 14:39:00|465.22|463.02|463.36|461.16|465.22|463.02|463.36|461.16|0
1645627150000|2022-02-23 14:39:10|463.15|460.95|462.85|460.65|463.15|460.95|462.85|460.65|0
1645627160000|2022-02-23 14:39:20|461.08|458.88|459.43|457.23|461.08|458.88|459.43|457.23|0
1645627170000|2022-02-23 14:39:30|459.23|457.03|460.46|458.26|460.46|458.26|458.81|456.61|0
1645627180000|2022-02-23 14:39:40|460.67|458.47|461.29|459.09|461.29|459.09|460.67|458.47|0
1645627190000|2022-02-23 14:39:50|461.08|458.88|460.67|458.47|461.29|459.09|460.67|458.47|0
1645627200000|2022-02-23 14:40:00|461.08|458.88|461.08|458.88|461.08|458.88|460.88|458.68|0
1645627210000|2022-02-23 14:40:10|460.67|458.47|461.5|459.3|461.5|459.3|459.02|456.82|0
1645627220000|2022-02-23 14:40:20|462.12|459.92|462.12|459.92|462.32|460.12|462.12|459.92|0
1645627230000|2022-02-23 14:40:30|463.15|460.95|463.36|461.16|463.36|461.16|462.74|460.54|0
1645627240000|2022-02-23 14:40:40|462.94|460.74|462.32|460.12|463.05|460.85|462.32|460.12|0
1645627250000|2022-02-23 14:40:50|462.12|459.92|461.5|459.3|462.12|459.92|461.08|458.88|0
1645627260000|2022-02-23 14:41:00|461.08|458.88|460.67|458.47|461.7|459.5|460.67|458.47|0
1645627270000|2022-02-23 14:41:10|461.08|458.88|462.12|459.92|462.12|459.92|460.67|458.47|0
1645627280000|2022-02-23 14:41:20|462.74|460.54|465.85|463.65|465.85|463.65|462.74|460.54|0
1645627290000|2022-02-23 14:41:30|466.68|464.48|466.05|463.85|467.09|464.89|465.85|463.65|0
1645627300000|2022-02-23 14:41:40|465.43|463.23|464.81|462.61|465.43|463.23|464.81|462.61|0
1645627310000|2022-02-23 14:41:50|465.64|463.44|467.3|465.1|467.3|465.1|465.64|463.44|0
1645627320000|2022-02-23 14:42:00|466.47|464.27|467.51|465.31|467.71|465.51|466.47|464.27|0
1645627330000|2022-02-23 14:42:10|467.3|465.1|465.85|463.65|467.3|465.1|465.85|463.65|0
1645627340000|2022-02-23 14:42:20|466.26|464.06|466.47|464.27|466.47|464.27|465.85|463.65|0
1645627350000|2022-02-23 14:42:30|466.26|464.06|466.05|463.85|466.26|464.06|465.43|463.23|0
1645627360000|2022-02-23 14:42:40|466.16|463.96|465.85|463.65|466.47|464.27|465.85|463.65|0
1645627370000|2022-02-23 14:42:50|465.43|463.23|465.43|463.23|465.43|463.23|465.22|463.02|0
1645627380000|2022-02-23 14:43:00|465.64|463.44|465.84|463.64|466.26|464.06|465.43|463.23|0
1645627390000|2022-02-23 14:43:10|466.05|463.85|465.54|463.34|466.05|463.85|465.43|463.23|0
1645627400000|2022-02-23 14:43:20|465.43|463.23|465.33|463.13|466.05|463.85|465.33|463.13|0
1645627410000|2022-02-23 14:43:30|465.22|463.02|465.64|463.44|466.26|464.06|465.22|463.02|0
1645627420000|2022-02-23 14:43:40|465.43|463.23|465.43|463.23|466.47|464.27|465.43|463.23|0
1645627430000|2022-02-23 14:43:50|465.64|463.44|465.64|463.44|465.84|463.64|465.64|463.44|0
1645627440000|2022-02-23 14:44:00|465.43|463.23|465.43|463.23|465.84|463.64|465.22|463.02|0
1645627450000|2022-02-23 14:44:10|465.84|463.64|465.84|463.64|465.84|463.64|465.64|463.44|0
1645627460000|2022-02-23 14:44:20|467.09|464.89|465.84|463.64|467.09|464.89|465.84|463.64|0
1645627470000|2022-02-23 14:44:30|466.58|464.38|466.67|464.47|466.67|464.47|466.47|464.27|0
1645627480000|2022-02-23 14:44:40|467.51|465.31|467.82|465.62|468.13|465.93|467.51|465.31|0
1645627490000|2022-02-23 14:44:50|468.13|465.93|467.92|465.72|468.13|465.93|467.92|465.72|0
1645627500000|2022-02-23 14:45:00|466.67|464.47|464.39|462.19|466.67|464.47|464.39|462.19|0
1645627510000|2022-02-23 14:45:10|463.77|461.57|463.98|461.78|464.6|462.4|463.77|461.57|0
1645627520000|2022-02-23 14:45:20|463.56|461.36|463.77|461.57|463.77|461.57|463.36|461.16|0
1645627530000|2022-02-23 14:45:30|463.98|461.78|463.26|461.06|464.09|461.89|463.26|461.06|0
1645627540000|2022-02-23 14:45:40|463.77|461.57|463.36|461.16|464.19|461.99|463.36|461.16|0
1645627550000|2022-02-23 14:45:50|463.77|461.57|461.7|459.5|463.77|461.57|461.7|459.5|0
1645627560000|2022-02-23 14:46:00|461.5|459.3|461.81|459.61|461.81|459.61|461.5|459.3|0
1645627570000|2022-02-23 14:46:10|460.67|458.47|460.88|458.68|460.88|458.68|460.05|457.85|0
1645627580000|2022-02-23 14:46:20|460.46|458.26|460.88|458.68|461.19|458.99|460.05|457.85|0
1645627590000|2022-02-23 14:46:30|461.29|459.09|460.46|458.26|461.29|459.09|460.46|458.26|0
1645627600000|2022-02-23 14:46:40|460.88|458.68|461.49|459.29|461.49|459.29|460.67|458.47|0
1645627610000|2022-02-23 14:46:50|461.29|459.09|461.7|459.5|461.7|459.5|461.29|459.09|0
1645627620000|2022-02-23 14:47:00|463.36|461.16|464.6|462.4|464.6|462.4|463.36|461.16|0
1645627630000|2022-02-23 14:47:10|463.77|461.57|465.01|462.81|465.84|463.64|463.77|461.57|0
1645627640000|2022-02-23 14:47:20|464.6|462.4|464.71|462.51|464.71|462.51|463.56|461.36|0
1645627650000|2022-02-23 14:47:30|464.18|461.98|465.01|462.81|465.01|462.81|464.18|461.98|0
1645627660000|2022-02-23 14:47:40|465.22|463.02|463.36|461.16|465.22|463.02|463.36|461.16|0
1645627670000|2022-02-23 14:47:50|463.77|461.57|465.22|463.02|465.22|463.02|463.77|461.57|0
1645627680000|2022-02-23 14:48:00|464.39|462.19|464.39|462.19|464.39|462.19|463.77|461.57|0
1645627690000|2022-02-23 14:48:10|464.18|461.98|463.15|460.95|464.18|461.98|463.15|460.95|0
1645627700000|2022-02-23 14:48:20|463.56|461.36|463.77|461.57|464.6|462.4|463.56|461.36|0
1645627710000|2022-02-23 14:48:30|463.98|461.78|463.77|461.57|464.18|461.98|463.56|461.36|0
1645627720000|2022-02-23 14:48:40|463.46|461.26|462.64|460.44|463.77|461.57|462.64|460.44|0
1645627730000|2022-02-23 14:48:50|462.74|460.54|462.74|460.54|462.74|460.54|462.53|460.33|0
1645627740000|2022-02-23 14:49:00|462.32|460.12|462.73|460.53|462.73|460.53|462.32|460.12|0
1645627750000|2022-02-23 14:49:10|462.22|460.02|464.81|462.61|464.81|462.61|462.22|460.02|0
1645627760000|2022-02-23 14:49:20|465.01|462.81|464.81|462.61|465.01|462.81|464.81|462.61|0
1645627770000|2022-02-23 14:49:30|464.6|462.4|465.64|463.44|465.64|463.44|464.6|462.4|0
1645627780000|2022-02-23 14:49:40|465.01|462.81|465.01|462.81|465.84|463.64|465.01|462.81|0
1645627790000|2022-02-23 14:49:50|465.64|463.44|465.43|463.23|465.64|463.44|465.22|463.02|0
1645627800000|2022-02-23 14:50:00|465.64|463.44|465.01|462.81|465.64|463.44|465.01|462.81|0
1645627810000|2022-02-23 14:50:10|466.88|464.68|468.34|466.14|468.34|466.14|466.88|464.68|0
1645627820000|2022-02-23 14:50:20|468.96|466.76|467.92|465.72|469.17|466.97|467.92|465.72|0
1645627830000|2022-02-23 14:50:30|468.13|465.93|468.24|466.04|468.24|466.04|467.92|465.72|0
1645627840000|2022-02-23 14:50:40|468.75|466.55|471.46|469.26|471.46|469.26|468.75|466.55|0
1645627850000|2022-02-23 14:50:50|472.08|469.88|472.19|469.99|472.19|469.99|471.46|469.26|0
1645627860000|2022-02-23 14:51:00|471.67|469.47|471.46|469.26|471.67|469.47|471.25|469.05|0
1645627870000|2022-02-23 14:51:10|471.04|468.84|471.25|469.05|471.88|469.68|471.04|468.84|0
1645627880000|2022-02-23 14:51:20|470.63|468.43|469.58|467.38|470.63|468.43|469.58|467.38|0
1645627890000|2022-02-23 14:51:30|469.9|467.7|471.04|468.84|471.67|469.47|469.9|467.7|0
1645627900000|2022-02-23 14:51:40|471.67|469.47|470.62|468.42|471.67|469.47|470.42|468.22|0
1645627910000|2022-02-23 14:51:50|471.04|468.84|472.29|470.09|472.29|470.09|471.04|468.84|0
1645627920000|2022-02-23 14:52:00|472.08|469.88|472.29|470.09|472.92|470.72|472.08|469.88|0
1645627930000|2022-02-23 14:52:10|471.67|469.47|471.25|469.05|472.08|469.88|471.25|469.05|0
1645627940000|2022-02-23 14:52:20|471.04|468.84|471.46|469.26|471.88|469.68|471.04|468.84|0
1645627950000|2022-02-23 14:52:30|472.29|470.09|471.25|469.05|472.29|470.09|471.04|468.84|0
1645627960000|2022-02-23 14:52:40|470.94|468.74|471.46|469.26|471.46|469.26|470.94|468.74|0
1645627970000|2022-02-23 14:52:50|471.36|469.16|471.67|469.47|471.67|469.47|471.36|469.16|0
1645627980000|2022-02-23 14:53:00|471.46|469.26|472.08|469.88|472.92|470.72|471.46|469.26|0
1645627990000|2022-02-23 14:53:10|471.67|469.47|471.15|468.95|471.67|469.47|470.83|468.63|0
1645628000000|2022-02-23 14:53:20|471.04|468.84|472.29|470.09|472.29|470.09|471.04|468.84|0
1645628010000|2022-02-23 14:53:30|473.96|471.76|473.96|471.76|474.17|471.97|473.96|471.76|0
1645628020000|2022-02-23 14:53:40|473.55|471.35|472.71|470.51|473.55|471.35|472.71|470.51|0
1645628030000|2022-02-23 14:53:50|472.92|470.72|472.08|469.88|472.92|470.72|472.08|469.88|0
1645628040000|2022-02-23 14:54:00|472.92|470.72|473.34|471.14|473.34|471.14|472.5|470.3|0
1645628050000|2022-02-23 14:54:10|472.92|470.72|474.17|471.97|474.17|471.97|472.92|470.72|0
1645628060000|2022-02-23 14:54:20|473.96|471.76|474.38|472.18|474.38|472.18|473.96|471.76|0
1645628070000|2022-02-23 14:54:30|473.96|471.76|475.85|473.65|475.85|473.65|473.96|471.76|0
1645628080000|2022-02-23 14:54:40|475.01|472.81|475.01|472.81|475.01|472.81|474.8|472.6|0
1645628090000|2022-02-23 14:54:50|475.85|473.65|477.1|474.9|477.1|474.9|475.43|473.23|0
1645628100000|2022-02-23 14:55:00|476.89|474.69|475.43|473.23|476.89|474.69|475.43|473.23|0
1645628110000|2022-02-23 14:55:10|476.89|474.69|476.26|474.06|476.89|474.69|476.26|474.06|0
1645628120000|2022-02-23 14:55:20|476.05|473.85|475.43|473.23|476.05|473.85|475.22|473.02|0
1645628130000|2022-02-23 14:55:30|476.05|473.85|475.64|473.44|476.05|473.85|475.64|473.44|0
1645628140000|2022-02-23 14:55:40|475.43|473.23|475.85|473.65|476.16|473.96|475.43|473.23|0
1645628150000|2022-02-23 14:55:50|475.64|473.44|474.8|472.6|475.85|473.65|474.8|472.6|0
1645628160000|2022-02-23 14:56:00|475.22|473.02|473.96|471.76|475.22|473.02|473.96|471.76|0
1645628170000|2022-02-23 14:56:10|474.59|472.39|473.96|471.76|474.59|472.39|473.86|471.66|0
1645628180000|2022-02-23 14:56:20|473.34|471.14|473.13|470.93|473.34|471.14|473.13|470.93|0
1645628190000|2022-02-23 14:56:30|472.92|470.72|472.5|470.3|472.92|470.72|472.08|469.88|0
1645628200000|2022-02-23 14:56:40|472.71|470.51|472.71|470.51|472.71|470.51|472.5|470.3|0
1645628210000|2022-02-23 14:56:50|472.92|470.72|472.71|470.51|473.13|470.93|472.71|470.51|0
1645628220000|2022-02-23 14:57:00|472.92|470.72|472.5|470.3|472.92|470.72|472.29|470.09|0
1645628230000|2022-02-23 14:57:10|473.34|471.14|474.38|472.18|474.38|472.18|473.34|471.14|0
1645628240000|2022-02-23 14:57:20|473.75|471.55|473.96|471.76|474.17|471.97|473.75|471.55|0
1645628250000|2022-02-23 14:57:30|473.86|471.66|473.34|471.14|473.86|471.66|473.34|471.14|0
1645628260000|2022-02-23 14:57:40|473.13|470.93|472.08|469.88|473.13|470.93|472.08|469.88|0
1645628270000|2022-02-23 14:57:50|472.29|470.09|471.87|469.67|472.29|470.09|471.87|469.67|0
1645628280000|2022-02-23 14:58:00|471.67|469.47|471.46|469.26|471.67|469.47|471.46|469.26|0
1645628290000|2022-02-23 14:58:10|471.15|468.95|471.87|469.67|471.87|469.67|471.04|468.84|0
1645628300000|2022-02-23 14:58:20|472.08|469.88|471.87|469.67|472.08|469.88|471.87|469.67|0
1645628310000|2022-02-23 14:58:30|472.29|470.09|471.67|469.47|472.29|470.09|471.67|469.47|0
1645628320000|2022-02-23 14:58:40|471.87|469.67|472.19|469.99|472.19|469.99|471.46|469.26|0
1645628330000|2022-02-23 14:58:50|472.29|470.09|473.33|471.13|473.33|471.13|472.08|469.88|0
1645628340000|2022-02-23 14:59:00|473.75|471.55|475.01|472.81|475.01|472.81|473.75|471.55|0
1645628350000|2022-02-23 14:59:10|474.8|472.6|474.38|472.18|474.8|472.6|474.17|471.97|0
1645628360000|2022-02-23 14:59:20|473.96|471.76|475.63|473.43|475.63|473.43|473.96|471.76|0
1645628370000|2022-02-23 14:59:30|475.43|473.23|475.84|473.64|475.84|473.64|475.12|472.92|0
1645628380000|2022-02-23 14:59:40|475.43|473.23|475.95|473.75|475.95|473.75|474.8|472.6|0
1645628390000|2022-02-23 14:59:50|476.26|474.06|476.58|474.38|476.58|474.38|476.05|473.85|0
1645628400000|2022-02-23 15:00:00|476.26|474.06|477.52|475.32|477.73|475.53|476.26|474.06|0
1645628410000|2022-02-23 15:00:10|477.94|475.74|479.41|477.21|479.41|477.21|477.31|475.11|0
1645628420000|2022-02-23 15:00:20|480.67|478.47|481.09|478.89|481.51|479.31|480.67|478.47|0
1645628430000|2022-02-23 15:00:30|480.67|478.47|480.04|477.84|480.67|478.47|480.04|477.84|0
1645628440000|2022-02-23 15:00:40|480.25|478.05|481.51|479.31|481.51|479.31|480.25|478.05|0
1645628450000|2022-02-23 15:00:50|482.14|479.94|481.72|479.52|482.14|479.94|481.09|478.89|0
1645628460000|2022-02-23 15:01:00|481.41|479.21|480.04|477.84|481.41|479.21|480.04|477.84|0
1645628470000|2022-02-23 15:01:10|480.25|478.05|480.04|477.84|480.25|478.05|478.99|476.79|0
1645628480000|2022-02-23 15:01:20|480.46|478.26|481.3|479.1|481.3|479.1|480.25|478.05|0
1645628490000|2022-02-23 15:01:30|481.72|479.52|481.3|479.1|481.72|479.52|481.3|479.1|0
1645628500000|2022-02-23 15:01:40|481.09|478.89|481.72|479.52|481.72|479.52|481.09|478.89|0
1645628510000|2022-02-23 15:01:50|480.99|478.79|481.09|478.89|481.09|478.89|480.88|478.68|0
1645628520000|2022-02-23 15:02:00|481.72|479.52|482.14|479.94|482.77|480.57|481.72|479.52|0
1645628530000|2022-02-23 15:02:10|484.25|482.05|484.25|482.05|484.25|482.05|483.82|481.62|0
1645628540000|2022-02-23 15:02:20|484.46|482.26|483.61|481.41|484.46|482.26|483.61|481.41|0
1645628550000|2022-02-23 15:02:30|483.82|481.62|484.88|482.68|484.88|482.68|483.82|481.62|0
1645628560000|2022-02-23 15:02:40|485.09|482.89|485.72|483.52|485.72|483.52|485.09|482.89|0
1645628570000|2022-02-23 15:02:50|485.3|483.1|483.61|481.41|485.3|483.1|483.61|481.41|0
1645628580000|2022-02-23 15:03:00|483.82|481.62|484.25|482.05|484.25|482.05|483.82|481.62|0
1645628590000|2022-02-23 15:03:10|484.04|481.84|483.4|481.2|484.04|481.84|483.4|481.2|0
1645628600000|2022-02-23 15:03:20|483.61|481.41|483.4|481.2|484.04|481.84|483.4|481.2|0
1645628610000|2022-02-23 15:03:30|483.61|481.41|483.4|481.2|483.61|481.41|483.4|481.2|0
1645628620000|2022-02-23 15:03:40|483.19|480.99|481.83|479.63|483.19|480.99|481.83|479.63|0
1645628630000|2022-02-23 15:03:50|481.72|479.52|481.3|479.1|481.72|479.52|481.3|479.1|0
1645628640000|2022-02-23 15:04:00|481.09|478.89|481.51|479.31|481.51|479.31|480.46|478.26|0
1645628650000|2022-02-23 15:04:10|481.72|479.52|480.46|478.26|481.72|479.52|480.46|478.26|0
1645628660000|2022-02-23 15:04:20|481.09|478.89|481.3|479.1|481.3|479.1|481.09|478.89|0
1645628670000|2022-02-23 15:04:30|480.46|478.26|479.83|477.63|480.46|478.26|479.62|477.42|0
1645628680000|2022-02-23 15:04:40|480.25|478.05|480.67|478.47|480.67|478.47|480.25|478.05|0
1645628690000|2022-02-23 15:04:50|479.23|477.03|481.78|479.58|481.78|479.58|479.23|477.03|0
1645628700000|2022-02-23 15:05:00|481.57|479.37|483.45|481.25|483.45|481.25|481.57|479.37|0
1645628710000|2022-02-23 15:05:10|483.66|481.46|483.45|481.25|483.66|481.46|483.24|481.04|0
1645628720000|2022-02-23 15:05:20|483.24|481.04|483.87|481.67|483.87|481.67|483.24|481.04|0
1645628730000|2022-02-23 15:05:30|483.66|481.46|483.45|481.25|483.66|481.46|482.83|480.63|0
1645628740000|2022-02-23 15:05:40|483.24|481.04|484.29|482.09|484.29|482.09|483.24|481.04|0
1645628750000|2022-02-23 15:05:50|484.71|482.51|484.92|482.72|484.92|482.72|484.71|482.51|0
1645628760000|2022-02-23 15:06:00|484.71|482.51|483.87|481.67|484.71|482.51|483.87|481.67|0
1645628770000|2022-02-23 15:06:10|483.45|481.25|482.93|480.73|483.87|481.67|482.93|480.73|0
1645628780000|2022-02-23 15:06:20|482.83|480.63|483.87|481.67|483.87|481.67|482.41|480.21|0
1645628790000|2022-02-23 15:06:30|484.08|481.88|483.77|481.57|484.08|481.88|483.77|481.57|0
1645628800000|2022-02-23 15:06:40|484.5|482.3|483.87|481.67|484.5|482.3|483.87|481.67|0
1645628810000|2022-02-23 15:06:50|483.45|481.25|483.45|481.25|483.87|481.67|483.45|481.25|0
1645628820000|2022-02-23 15:07:00|483.03|480.83|483.03|480.83|483.45|481.25|483.03|480.83|0
1645628830000|2022-02-23 15:07:10|483.24|481.04|484.08|481.88|484.08|481.88|483.24|481.04|0
1645628840000|2022-02-23 15:07:20|484.92|482.72|485.76|483.56|486.18|483.98|484.92|482.72|0
1645628850000|2022-02-23 15:07:30|485.55|483.35|485.13|482.93|485.97|483.77|485.13|482.93|0
1645628860000|2022-02-23 15:07:40|484.92|482.72|484.71|482.51|485.13|482.93|484.71|482.51|0
1645628870000|2022-02-23 15:07:50|484.29|482.09|485.76|483.56|485.76|483.56|484.29|482.09|0
1645628880000|2022-02-23 15:08:00|485.55|483.35|486.39|484.19|486.6|484.4|485.55|483.35|0
1645628890000|2022-02-23 15:08:10|486.18|483.98|485.76|483.56|486.18|483.98|485.76|483.56|0
1645628900000|2022-02-23 15:08:20|486.18|483.98|488.07|485.87|488.07|485.87|486.18|483.98|0
1645628910000|2022-02-23 15:08:30|488.7|486.5|488.49|486.29|488.7|486.5|488.07|485.87|0
1645628920000|2022-02-23 15:08:40|488.91|486.71|489.23|487.03|489.23|487.03|488.91|486.71|0
1645628930000|2022-02-23 15:08:50|489.13|486.93|489.76|487.56|489.76|487.56|489.13|486.93|0
1645628940000|2022-02-23 15:09:00|488.7|486.5|488.91|486.71|488.91|486.71|488.28|486.08|0
1645628950000|2022-02-23 15:09:10|489.13|486.93|489.55|487.35|489.55|487.35|489.13|486.93|0
1645628960000|2022-02-23 15:09:20|489.76|487.56|490.39|488.19|491.23|489.03|489.76|487.56|0
1645628970000|2022-02-23 15:09:30|490.18|487.98|490.18|487.98|490.18|487.98|488.7|486.5|0
1645628980000|2022-02-23 15:09:40|489.76|487.56|488.7|486.5|489.76|487.56|488.49|486.29|0
1645628990000|2022-02-23 15:09:50|488.49|486.29|489.13|486.93|489.13|486.93|488.49|486.29|0
1645629000000|2022-02-23 15:10:00|489.02|486.82|488.49|486.29|490.18|487.98|488.49|486.29|0
1645629010000|2022-02-23 15:10:10|488.28|486.08|487.65|485.45|488.28|486.08|487.65|485.45|0
1645629020000|2022-02-23 15:10:20|487.34|485.14|488.28|486.08|488.28|486.08|487.34|485.14|0
1645629030000|2022-02-23 15:10:30|487.86|485.66|487.76|485.56|487.86|485.66|487.55|485.35|0
1645629040000|2022-02-23 15:10:40|488.18|485.98|488.28|486.08|488.28|486.08|488.07|485.87|0
1645629050000|2022-02-23 15:10:50|489.12|486.92|488.7|486.5|489.12|486.92|488.07|485.87|0
1645629060000|2022-02-23 15:11:00|488.91|486.71|489.02|486.82|489.55|487.35|488.91|486.71|0
1645629070000|2022-02-23 15:11:10|489.55|487.35|490.18|487.98|490.18|487.98|489.12|486.92|0
1645629080000|2022-02-23 15:11:20|490.08|487.88|488.91|486.71|490.08|487.88|488.91|486.71|0
1645629090000|2022-02-23 15:11:30|488.7|486.5|489.12|486.92|489.34|487.14|488.7|486.5|0
1645629100000|2022-02-23 15:11:40|489.34|487.14|491.02|488.82|491.02|488.82|489.34|487.14|0
1645629110000|2022-02-23 15:11:50|490.6|488.4|489.97|487.77|490.6|488.4|489.76|487.56|0
1645629120000|2022-02-23 15:12:00|489.66|487.46|488.81|486.61|489.97|487.77|488.81|486.61|0
1645629130000|2022-02-23 15:12:10|488.39|486.19|488.49|486.29|488.91|486.71|488.28|486.08|0
1645629140000|2022-02-23 15:12:20|487.86|485.66|487.65|485.45|487.86|485.66|487.44|485.24|0
1645629150000|2022-02-23 15:12:30|486.92|484.72|486.6|484.4|487.23|485.03|486.6|484.4|0
1645629160000|2022-02-23 15:12:40|486.29|484.09|485.13|482.93|486.29|484.09|485.13|482.93|0
1645629170000|2022-02-23 15:12:50|485.34|483.14|485.97|483.77|486.18|483.98|485.34|483.14|0
1645629180000|2022-02-23 15:13:00|485.76|483.56|485.13|482.93|485.76|483.56|485.13|482.93|0
1645629190000|2022-02-23 15:13:10|484.29|482.09|484.29|482.09|485.13|482.93|484.29|482.09|0
1645629200000|2022-02-23 15:13:20|484.71|482.51|484.29|482.09|484.82|482.62|484.29|482.09|0
1645629210000|2022-02-23 15:13:30|485.13|482.93|485.34|483.14|485.55|483.35|484.71|482.51|0
1645629220000|2022-02-23 15:13:40|485.55|483.35|485.55|483.35|485.76|483.56|485.55|483.35|0
1645629230000|2022-02-23 15:13:50|485.34|483.14|484.71|482.51|485.34|483.14|484.29|482.09|0
1645629240000|2022-02-23 15:14:00|484.08|481.88|484.82|482.62|484.82|482.62|484.08|481.88|0
1645629250000|2022-02-23 15:14:10|484.29|482.09|483.66|481.46|484.29|482.09|483.66|481.46|0
1645629260000|2022-02-23 15:14:20|483.87|481.67|483.87|481.67|484.29|482.09|483.87|481.67|0
1645629270000|2022-02-23 15:14:30|484.5|482.3|484.08|481.88|484.71|482.51|484.08|481.88|0
1645629280000|2022-02-23 15:14:40|483.87|481.67|484.29|482.09|484.29|482.09|483.87|481.67|0
1645629290000|2022-02-23 15:14:50|484.4|482.2|485.34|483.14|485.34|483.14|484.4|482.2|0
1645629300000|2022-02-23 15:15:00|485.13|482.93|487.02|484.82|487.02|484.82|485.13|482.93|0
1645629310000|2022-02-23 15:15:10|486.81|484.61|486.81|484.61|487.44|485.24|486.81|484.61|0
1645629320000|2022-02-23 15:15:20|487.02|484.82|487.23|485.03|487.23|485.03|486.81|484.61|0
1645629330000|2022-02-23 15:15:30|487.65|485.45|488.28|486.08|488.28|486.08|487.65|485.45|0
1645629340000|2022-02-23 15:15:40|488.07|485.87|487.86|485.66|488.28|486.08|487.86|485.66|0
1645629350000|2022-02-23 15:15:50|488.28|486.08|487.65|485.45|488.28|486.08|487.44|485.24|0
1645629360000|2022-02-23 15:16:00|487.02|484.82|487.23|485.03|487.65|485.45|487.02|484.82|0
1645629370000|2022-02-23 15:16:10|488.07|485.87|487.86|485.66|488.07|485.87|487.86|485.66|0
1645629380000|2022-02-23 15:16:20|487.44|485.24|487.23|485.03|488.28|486.08|487.23|485.03|0
1645629390000|2022-02-23 15:16:30|487.65|485.45|488.07|485.87|488.49|486.29|487.65|485.45|0
1645629400000|2022-02-23 15:16:40|488.91|486.71|489.33|487.13|489.33|487.13|488.91|486.71|0
1645629410000|2022-02-23 15:16:50|489.54|487.34|489.97|487.77|489.97|487.77|489.54|487.34|0
1645629420000|2022-02-23 15:17:00|490.18|487.98|491.65|489.45|492.29|490.09|490.18|487.98|0
1645629430000|2022-02-23 15:17:10|491.86|489.66|492.5|490.3|492.5|490.3|491.65|489.45|0
1645629440000|2022-02-23 15:17:20|492.29|490.09|491.65|489.45|492.71|490.51|491.65|489.45|0
1645629450000|2022-02-23 15:17:30|491.02|488.82|491.44|489.24|491.55|489.35|491.02|488.82|0
1645629460000|2022-02-23 15:17:40|490.81|488.61|490.39|488.19|490.81|488.61|490.39|488.19|0
1645629470000|2022-02-23 15:17:50|490.18|487.98|489.75|487.55|490.18|487.98|489.75|487.55|0
1645629480000|2022-02-23 15:18:00|489.12|486.92|487.44|485.24|489.12|486.92|487.23|485.03|0
1645629490000|2022-02-23 15:18:10|487.65|485.45|487.65|485.45|487.65|485.45|486.81|484.61|0
1645629500000|2022-02-23 15:18:20|486.81|484.61|487.23|485.03|487.44|485.24|486.81|484.61|0
1645629510000|2022-02-23 15:18:30|486.81|484.61|488.07|485.87|488.07|485.87|486.81|484.61|0
1645629520000|2022-02-23 15:18:40|487.86|485.66|487.86|485.66|488.07|485.87|487.86|485.66|0
1645629530000|2022-02-23 15:18:50|488.28|486.08|487.44|485.24|488.49|486.29|487.44|485.24|0
1645629540000|2022-02-23 15:19:00|487.86|485.66|490.6|488.4|490.6|488.4|487.86|485.66|0
1645629550000|2022-02-23 15:19:10|491.44|489.24|490.6|488.4|491.65|489.45|490.6|488.4|0
1645629560000|2022-02-23 15:19:20|491.86|489.66|492.07|489.87|492.07|489.87|491.65|489.45|0
1645629570000|2022-02-23 15:19:30|492.28|490.08|492.28|490.08|492.28|490.08|492.28|490.08|0
1645629580000|2022-02-23 15:19:40|492.07|489.87|492.5|490.3|493.13|490.93|492.07|489.87|0
1645629590000|2022-02-23 15:19:50|492.71|490.51|491.23|489.03|492.71|490.51|491.23|489.03|0
1645629600000|2022-02-23 15:20:00|491.34|489.14|492.5|490.3|492.5|490.3|491.34|489.14|0
1645629610000|2022-02-23 15:20:10|491.65|489.45|491.02|488.82|491.86|489.66|491.02|488.82|0
1645629620000|2022-02-23 15:20:20|490.81|488.61|490.18|487.98|490.81|488.61|490.18|487.98|0
1645629630000|2022-02-23 15:20:30|489.75|487.55|489.96|487.76|489.96|487.76|489.33|487.13|0
1645629640000|2022-02-23 15:20:40|488.91|486.71|489.54|487.34|489.54|487.34|488.91|486.71|0
1645629650000|2022-02-23 15:20:50|489.12|486.92|487.65|485.45|489.12|486.92|487.65|485.45|0
1645629660000|2022-02-23 15:21:00|487.13|484.93|487.86|485.66|488.07|485.87|487.13|484.93|0
1645629670000|2022-02-23 15:21:10|487.44|485.24|488.28|486.08|488.49|486.29|487.44|485.24|0
1645629680000|2022-02-23 15:21:20|488.49|486.29|488.07|485.87|488.7|486.5|488.07|485.87|0
1645629690000|2022-02-23 15:21:30|488.28|486.08|489.44|487.24|489.44|487.24|488.28|486.08|0
1645629700000|2022-02-23 15:21:40|489.12|486.92|489.33|487.13|489.33|487.13|489.12|486.92|0
1645629710000|2022-02-23 15:21:50|489.54|487.34|488.91|486.71|489.54|487.34|488.91|486.71|0
1645629720000|2022-02-23 15:22:00|488.28|486.08|489.75|487.55|489.75|487.55|488.28|486.08|0
1645629730000|2022-02-23 15:22:10|488.91|486.71|488.28|486.08|488.91|486.71|488.07|485.87|0
1645629740000|2022-02-23 15:22:20|488.49|486.29|488.49|486.29|488.7|486.5|488.28|486.08|0
1645629750000|2022-02-23 15:22:30|488.28|486.08|487.65|485.45|488.28|486.08|487.65|485.45|0
1645629760000|2022-02-23 15:22:40|487.44|485.24|487.44|485.24|487.44|485.24|487.44|485.24|0
1645629770000|2022-02-23 15:22:50|487.02|484.82|487.02|484.82|487.02|484.82|487.02|484.82|0
1645629780000|2022-02-23 15:23:00|486.6|484.4|487.65|485.45|487.65|485.45|486.6|484.4|0
1645629790000|2022-02-23 15:23:10|487.23|485.03|487.44|485.24|487.86|485.66|487.23|485.03|0
1645629800000|2022-02-23 15:23:20|488.28|486.08|488.07|485.87|488.49|486.29|488.07|485.87|0
1645629810000|2022-02-23 15:23:30|488.81|486.61|489.54|487.34|489.54|487.34|488.81|486.61|0
1645629820000|2022-02-23 15:23:40|489.12|486.92|489.12|486.92|489.12|486.92|489.12|486.92|0
1645629830000|2022-02-23 15:23:50|488.91|486.71|488.28|486.08|488.91|486.71|487.86|485.66|0
1645629840000|2022-02-23 15:24:00|489.23|487.03|488.91|486.71|489.65|487.45|488.91|486.71|0
1645629850000|2022-02-23 15:24:10|490.17|487.97|490.6|488.4|490.6|488.4|490.17|487.97|0
1645629860000|2022-02-23 15:24:20|491.23|489.03|491.86|489.66|491.86|489.66|491.23|489.03|0
1645629870000|2022-02-23 15:24:30|492.71|490.51|494.82|492.62|494.82|492.62|492.71|490.51|0
1645629880000|2022-02-23 15:24:40|495.45|493.25|494.4|492.2|495.88|493.68|494.4|492.2|0
1645629890000|2022-02-23 15:24:50|494.82|492.62|495.03|492.83|495.03|492.83|494.19|491.99|0
1645629900000|2022-02-23 15:25:00|495.24|493.04|494.61|492.41|495.24|493.04|494.4|492.2|0
1645629910000|2022-02-23 15:25:10|494.4|492.2|494.4|492.2|494.61|492.41|494.18|491.98|0
1645629920000|2022-02-23 15:25:20|496.3|494.1|498.85|496.65|498.85|496.65|496.3|494.1|0
1645629930000|2022-02-23 15:25:30|497.78|495.58|497.68|495.48|498|495.8|497.68|495.48|0
1645629940000|2022-02-23 15:25:40|497.36|495.16|497.26|495.06|497.36|495.16|497.15|494.95|0
1645629950000|2022-02-23 15:25:50|497.15|494.95|496.51|494.31|497.57|495.37|496.51|494.31|0
1645629960000|2022-02-23 15:26:00|496.3|494.1|497.15|494.95|497.15|494.95|495.88|493.68|0
1645629970000|2022-02-23 15:26:10|496.94|494.74|497.15|494.95|497.15|494.95|496.51|494.31|0
1645629980000|2022-02-23 15:26:20|497.68|495.48|498|495.8|498|495.8|497.36|495.16|0
1645629990000|2022-02-23 15:26:30|497.89|495.69|498.42|496.22|498.42|496.22|497.89|495.69|0
1645630000000|2022-02-23 15:26:40|498.21|496.01|499.06|496.86|499.06|496.86|498.21|496.01|0
1645630010000|2022-02-23 15:26:50|499.27|497.07|499.91|497.71|499.91|497.71|499.27|497.07|0
1645630020000|2022-02-23 15:27:00|500.12|497.92|500.12|497.92|500.12|497.92|499.48|497.28|0
1645630030000|2022-02-23 15:27:10|499.91|497.71|500.76|498.56|500.76|498.56|499.69|497.49|0
1645630040000|2022-02-23 15:27:20|500.97|498.77|502.46|500.26|502.46|500.26|500.97|498.77|0
1645630050000|2022-02-23 15:27:30|501.82|499.62|501.82|499.62|501.82|499.62|501.39|499.19|0
1645630060000|2022-02-23 15:27:40|501.61|499.41|502.88|500.68|503.1|500.9|501.61|499.41|0
1645630070000|2022-02-23 15:27:50|502.25|500.05|502.99|500.79|502.99|500.79|502.25|500.05|0
1645630080000|2022-02-23 15:28:00|502.46|500.26|501.39|499.19|502.46|500.26|501.39|499.19|0
1645630090000|2022-02-23 15:28:10|501.18|498.98|501.61|499.41|501.82|499.62|501.18|498.98|0
1645630100000|2022-02-23 15:28:20|501.08|498.88|500.33|498.13|501.08|498.88|500.33|498.13|0
1645630110000|2022-02-23 15:28:30|500.76|498.56|500.12|497.92|500.76|498.56|499.69|497.49|0
1645630120000|2022-02-23 15:28:40|500.02|497.82|499.91|497.71|500.02|497.82|499.69|497.49|0
1645630130000|2022-02-23 15:28:50|499.69|497.49|500.54|498.34|500.54|498.34|499.69|497.49|0
1645630140000|2022-02-23 15:29:00|499.91|497.71|500.97|498.77|500.97|498.77|499.91|497.71|0
1645630150000|2022-02-23 15:29:10|500.76|498.56|499.91|497.71|500.76|498.56|499.69|497.49|0
1645630160000|2022-02-23 15:29:20|499.69|497.49|499.69|497.49|499.69|497.49|498.84|496.64|0
1645630170000|2022-02-23 15:29:30|499.59|497.39|499.69|497.49|499.8|497.6|499.48|497.28|0
1645630180000|2022-02-23 15:29:40|500.33|498.13|500.97|498.77|500.97|498.77|500.23|498.03|0
1645630190000|2022-02-23 15:29:50|501.18|498.98|501.18|498.98|501.39|499.19|500.76|498.56|0
1645630200000|2022-02-23 15:30:00|502.03|499.83|502.67|500.47|502.67|500.47|502.03|499.83|0
1645630210000|2022-02-23 15:30:10|503.95|501.75|504.06|501.86|504.37|502.17|503.95|501.75|0
1645630220000|2022-02-23 15:30:20|503.31|501.11|503.95|501.75|504.37|502.17|503.31|501.11|0
1645630230000|2022-02-23 15:30:30|504.06|501.86|503.85|501.65|504.16|501.96|503.85|501.65|0
1645630240000|2022-02-23 15:30:40|503.74|501.54|506.13|503.93|506.13|503.93|503.28|501.08|0
1645630250000|2022-02-23 15:30:50|506.76|504.56|505.7|503.5|506.76|504.56|505.7|503.5|0
1645630260000|2022-02-23 15:31:00|506.05|503.85|505.63|503.43|506.47|504.27|505.63|503.43|0
1645630270000|2022-02-23 15:31:10|505.84|503.64|505.63|503.43|505.84|503.64|505.63|503.43|0
1645630280000|2022-02-23 15:31:20|505.41|503.21|504.36|502.16|505.41|503.21|504.36|502.16|0
1645630290000|2022-02-23 15:31:30|504.57|502.37|505.2|503|505.2|503|504.57|502.37|0
1645630300000|2022-02-23 15:31:40|504.57|502.37|503.51|501.31|504.57|502.37|503.51|501.31|0
1645630310000|2022-02-23 15:31:50|502.67|500.47|501.61|499.41|502.67|500.47|501.61|499.41|0
1645630320000|2022-02-23 15:32:00|501.4|499.2|500.77|498.57|501.61|499.41|500.77|498.57|0
1645630330000|2022-02-23 15:32:10|501.61|499.41|501.61|499.41|501.61|499.41|501.19|498.99|0
1645630340000|2022-02-23 15:32:20|502.03|499.83|502.66|500.46|502.66|500.46|502.03|499.83|0
1645630350000|2022-02-23 15:32:30|502.88|500.68|502.35|500.15|502.88|500.68|502.35|500.15|0
1645630360000|2022-02-23 15:32:40|502.45|500.25|500.98|498.78|502.45|500.25|500.98|498.78|0
1645630370000|2022-02-23 15:32:50|500.76|498.56|501.61|499.41|501.61|499.41|500.76|498.56|0
1645630380000|2022-02-23 15:33:00|501.82|499.62|501.3|499.1|501.82|499.62|501.3|499.1|0
1645630390000|2022-02-23 15:33:10|502.03|499.83|501.4|499.2|502.03|499.83|501.4|499.2|0
1645630400000|2022-02-23 15:33:20|502.14|499.94|502.66|500.46|502.66|500.46|502.14|499.94|0
1645630410000|2022-02-23 15:33:30|501.82|499.62|501.61|499.41|501.82|499.62|501.4|499.2|0
1645630420000|2022-02-23 15:33:40|501.19|498.99|500.98|498.78|501.19|498.99|500.98|498.78|0
1645630430000|2022-02-23 15:33:50|500.76|498.56|500.34|498.14|500.76|498.56|500.34|498.14|0
1645630440000|2022-02-23 15:34:00|500.66|498.46|502.24|500.04|502.24|500.04|500.66|498.46|0
1645630450000|2022-02-23 15:34:10|502.45|500.25|502.24|500.04|502.45|500.25|502.03|499.83|0
1645630460000|2022-02-23 15:34:20|502.45|500.25|502.66|500.46|502.66|500.46|501.61|499.41|0
1645630470000|2022-02-23 15:34:30|502.45|500.25|501.82|499.62|502.66|500.46|501.82|499.62|0
1645630480000|2022-02-23 15:34:40|502.03|499.83|501.72|499.52|502.03|499.83|501.61|499.41|0
1645630490000|2022-02-23 15:34:50|501.61|499.41|501.4|499.2|501.61|499.41|500.98|498.78|0
1645630500000|2022-02-23 15:35:00|501.61|499.41|499.08|496.88|501.61|499.41|499.08|496.88|0
1645630510000|2022-02-23 15:35:10|499.71|497.51|499.08|496.88|499.71|497.51|498.66|496.46|0
1645630520000|2022-02-23 15:35:20|498.34|496.14|498.02|495.82|498.66|496.46|498.02|495.82|0
1645630530000|2022-02-23 15:35:30|497.81|495.61|497.6|495.4|497.81|495.61|497.18|494.98|0
1645630540000|2022-02-23 15:35:40|496.97|494.77|496.13|493.93|496.97|494.77|496.13|493.93|0
1645630550000|2022-02-23 15:35:50|497.29|495.09|497.5|495.3|497.6|495.4|497.18|494.98|0
1645630560000|2022-02-23 15:36:00|497.18|494.98|498.02|495.82|498.23|496.03|497.18|494.98|0
1645630570000|2022-02-23 15:36:10|497.5|495.3|498.87|496.67|499.08|496.88|497.5|495.3|0
1645630580000|2022-02-23 15:36:20|498.45|496.25|497.6|495.4|498.87|496.67|497.6|495.4|0
1645630590000|2022-02-23 15:36:30|497.81|495.61|498.45|496.25|498.45|496.25|497.39|495.19|0
1645630600000|2022-02-23 15:36:40|498.02|495.82|498.23|496.03|498.45|496.25|498.02|495.82|0
1645630610000|2022-02-23 15:36:50|498.13|495.93|497.81|495.61|498.13|495.93|497.81|495.61|0
1645630620000|2022-02-23 15:37:00|497.6|495.4|498.02|495.82|498.02|495.82|496.76|494.56|0
1645630630000|2022-02-23 15:37:10|498.23|496.03|498.34|496.14|498.34|496.14|498.23|496.03|0
1645630640000|2022-02-23 15:37:20|498.87|496.67|497.18|494.98|498.87|496.67|497.18|494.98|0
1645630650000|2022-02-23 15:37:30|497.39|495.19|496.55|494.35|497.6|495.4|496.55|494.35|0
1645630660000|2022-02-23 15:37:40|496.76|494.56|496.13|493.93|496.76|494.56|496.13|493.93|0
1645630670000|2022-02-23 15:37:50|496.03|493.83|495.92|493.72|496.76|494.56|495.92|493.72|0
1645630680000|2022-02-23 15:38:00|495.5|493.3|494.45|492.25|495.5|493.3|494.03|491.83|0
1645630690000|2022-02-23 15:38:10|494.03|491.83|495.08|492.88|495.08|492.88|494.03|491.83|0
1645630700000|2022-02-23 15:38:20|495.29|493.09|496.13|493.93|496.13|493.93|495.29|493.09|0
1645630710000|2022-02-23 15:38:30|495.92|493.72|495.92|493.72|495.92|493.72|495.92|493.72|0
1645630720000|2022-02-23 15:38:40|496.34|494.14|497.6|495.4|497.6|495.4|496.34|494.14|0
1645630730000|2022-02-23 15:38:50|496.76|494.56|497.18|494.98|497.39|495.19|496.76|494.56|0
1645630740000|2022-02-23 15:39:00|497.08|494.88|497.6|495.4|497.6|495.4|496.76|494.56|0
1645630750000|2022-02-23 15:39:10|498.02|495.82|498.87|496.67|498.87|496.67|498.02|495.82|0
1645630760000|2022-02-23 15:39:20|499.08|496.88|497.6|495.4|499.08|496.88|497.6|495.4|0
1645630770000|2022-02-23 15:39:30|498.02|495.82|498.65|496.45|498.87|496.67|498.02|495.82|0
1645630780000|2022-02-23 15:39:40|499.08|496.88|497.81|495.61|499.08|496.88|497.81|495.61|0
1645630790000|2022-02-23 15:39:50|497.92|495.72|497.6|495.4|497.92|495.72|497.6|495.4|0
1645630800000|2022-02-23 15:40:00|498.02|495.82|497.5|495.3|498.65|496.45|497.5|495.3|0
1645630810000|2022-02-23 15:40:10|497.6|495.4|497.39|495.19|497.6|495.4|497.39|495.19|0
1645630820000|2022-02-23 15:40:20|497.5|495.3|497.39|495.19|497.71|495.51|497.18|494.98|0
1645630830000|2022-02-23 15:40:30|497.18|494.98|498.87|496.67|498.87|496.67|497.18|494.98|0
1645630840000|2022-02-23 15:40:40|499.19|496.99|499.29|497.09|499.29|497.09|499.08|496.88|0
1645630850000|2022-02-23 15:40:50|500.34|498.14|500.13|497.93|500.34|498.14|499.92|497.72|0
1645630860000|2022-02-23 15:41:00|500.55|498.35|500.13|497.93|500.55|498.35|500.13|497.93|0
1645630870000|2022-02-23 15:41:10|500.34|498.14|500.24|498.04|500.76|498.56|500.13|497.93|0
1645630880000|2022-02-23 15:41:20|500.13|497.93|500.13|497.93|500.24|498.04|500.13|497.93|0
1645630890000|2022-02-23 15:41:30|499.71|497.51|500.55|498.35|500.55|498.35|499.71|497.51|0
1645630900000|2022-02-23 15:41:40|500.76|498.56|501.18|498.98|501.18|498.98|500.76|498.56|0
1645630910000|2022-02-23 15:41:50|500.97|498.77|501.4|499.2|501.61|499.41|500.97|498.77|0
1645630920000|2022-02-23 15:42:00|502.24|500.04|502.45|500.25|502.45|500.25|502.24|500.04|0
1645630930000|2022-02-23 15:42:10|502.03|499.83|500.97|498.77|502.24|500.04|500.97|498.77|0
1645630940000|2022-02-23 15:42:20|501.39|499.19|501.5|499.3|501.82|499.62|501.39|499.19|0
1645630950000|2022-02-23 15:42:30|501.82|499.62|503.51|501.31|503.51|501.31|501.82|499.62|0
1645630960000|2022-02-23 15:42:40|503.93|501.73|503.08|500.88|503.93|501.73|503.08|500.88|0
1645630970000|2022-02-23 15:42:50|503.19|500.99|504.14|501.94|504.14|501.94|503.19|500.99|0
1645630980000|2022-02-23 15:43:00|503.93|501.73|503.83|501.63|503.93|501.73|503.62|501.42|0
1645630990000|2022-02-23 15:43:10|504.99|502.79|505.2|503|505.2|503|504.35|502.15|0
1645631000000|2022-02-23 15:43:20|504.99|502.79|504.99|502.79|504.99|502.79|504.67|502.47|0
1645631010000|2022-02-23 15:43:30|503.93|501.73|503.08|500.88|503.93|501.73|503.08|500.88|0
1645631020000|2022-02-23 15:43:40|504.14|501.94|503.72|501.52|504.14|501.94|503.72|501.52|0
1645631030000|2022-02-23 15:43:50|503.51|501.31|502.66|500.46|503.51|501.31|502.66|500.46|0
1645631040000|2022-02-23 15:44:00|502.87|500.67|501.82|499.62|502.87|500.67|501.82|499.62|0
1645631050000|2022-02-23 15:44:10|502.66|500.46|503.08|500.88|503.08|500.88|502.66|500.46|0
1645631060000|2022-02-23 15:44:20|503.51|501.31|504.35|502.15|504.35|502.15|503.51|501.31|0
1645631070000|2022-02-23 15:44:30|505.2|503|505.41|503.21|505.52|503.32|505.2|503|0
1645631080000|2022-02-23 15:44:40|505.62|503.42|504.99|502.79|505.62|503.42|504.99|502.79|0
1645631090000|2022-02-23 15:44:50|504.56|502.36|503.93|501.73|504.56|502.36|503.93|501.73|0
1645631100000|2022-02-23 15:45:00|505.2|503|503.72|501.52|505.2|503|503.72|501.52|0
1645631110000|2022-02-23 15:45:10|503.3|501.1|503.93|501.73|503.93|501.73|503.3|501.1|0
1645631120000|2022-02-23 15:45:20|504.14|501.94|504.99|502.79|504.99|502.79|504.14|501.94|0
1645631130000|2022-02-23 15:45:30|505.31|503.11|506.05|503.85|506.05|503.85|505.31|503.11|0
1645631140000|2022-02-23 15:45:40|505.62|503.42|505.62|503.42|506.05|503.85|505.62|503.42|0
1645631150000|2022-02-23 15:45:50|505.83|503.63|506.05|503.85|506.05|503.85|505.83|503.63|0
1645631160000|2022-02-23 15:46:00|505.2|503|505.2|503|506.05|503.85|505.2|503|0
1645631170000|2022-02-23 15:46:10|505.83|503.63|506.26|504.06|506.26|504.06|505.62|503.42|0
1645631180000|2022-02-23 15:46:20|506.05|503.85|504.78|502.58|506.05|503.85|504.78|502.58|0
1645631190000|2022-02-23 15:46:30|504.35|502.15|503.08|500.88|504.35|502.15|503.08|500.88|0
1645631200000|2022-02-23 15:46:40|503.29|501.09|503.29|501.09|503.51|501.31|503.08|500.88|0
1645631210000|2022-02-23 15:46:50|502.45|500.25|502.03|499.83|502.45|500.25|502.03|499.83|0
1645631220000|2022-02-23 15:47:00|502.87|500.67|504.14|501.94|504.14|501.94|502.87|500.67|0
1645631230000|2022-02-23 15:47:10|503.29|501.09|502.66|500.46|503.29|501.09|502.66|500.46|0
1645631240000|2022-02-23 15:47:20|503.08|500.88|503.08|500.88|503.29|501.09|502.87|500.67|0
1645631250000|2022-02-23 15:47:30|503.62|501.42|503.72|501.52|503.72|501.52|503.29|501.09|0
1645631260000|2022-02-23 15:47:40|503.93|501.73|503.51|501.31|504.14|501.94|503.51|501.31|0
1645631270000|2022-02-23 15:47:50|503.93|501.73|503.51|501.31|503.93|501.73|502.87|500.67|0
1645631280000|2022-02-23 15:48:00|503.72|501.52|503.93|501.73|504.77|502.57|503.72|501.52|0
1645631290000|2022-02-23 15:48:10|504.35|502.15|503.29|501.09|504.35|502.15|503.29|501.09|0
1645631300000|2022-02-23 15:48:20|503.08|500.88|502.87|500.67|503.29|501.09|502.87|500.67|0
1645631310000|2022-02-23 15:48:30|503.08|500.88|501.82|499.62|503.29|501.09|501.82|499.62|0
1645631320000|2022-02-23 15:48:40|500.97|498.77|501.39|499.19|501.6|499.4|500.97|498.77|0
1645631330000|2022-02-23 15:48:50|500.76|498.56|501.82|499.62|501.82|499.62|500.76|498.56|0
1645631340000|2022-02-23 15:49:00|502.24|500.04|502.45|500.25|502.45|500.25|501.6|499.4|0
1645631350000|2022-02-23 15:49:10|502.24|500.04|502.24|500.04|502.66|500.46|502.24|500.04|0
1645631360000|2022-02-23 15:49:20|502.45|500.25|501.81|499.61|502.45|500.25|501.81|499.61|0
1645631370000|2022-02-23 15:49:30|502.45|500.25|501.81|499.61|502.45|500.25|501.81|499.61|0
1645631380000|2022-02-23 15:49:40|502.66|500.46|504.14|501.94|504.14|501.94|502.66|500.46|0
1645631390000|2022-02-23 15:49:50|504.99|502.79|505.2|503|505.2|503|504.77|502.57|0
1645631400000|2022-02-23 15:50:00|506.04|503.84|505.62|503.42|506.04|503.84|505.62|503.42|0
1645631410000|2022-02-23 15:50:10|504.99|502.79|504.56|502.36|505.41|503.21|504.56|502.36|0
1645631420000|2022-02-23 15:50:20|504.14|501.94|504.35|502.15|504.99|502.79|504.14|501.94|0
1645631430000|2022-02-23 15:50:30|504.56|502.36|504.77|502.57|504.77|502.57|504.35|502.15|0
1645631440000|2022-02-23 15:50:40|505.41|503.21|505.2|503|505.62|503.42|505.2|503|0
1645631450000|2022-02-23 15:50:50|504.99|502.79|505.62|503.42|505.62|503.42|504.99|502.79|0
1645631460000|2022-02-23 15:51:00|506.04|503.84|506.04|503.84|506.04|503.84|506.04|503.84|0
1645631470000|2022-02-23 15:51:10|505.83|503.63|504.77|502.57|505.83|503.63|504.35|502.15|0
1645631480000|2022-02-23 15:51:20|504.46|502.26|503.93|501.73|504.46|502.26|503.93|501.73|0
1645631490000|2022-02-23 15:51:30|502.87|500.67|501.81|499.61|502.87|500.67|501.81|499.61|0
1645631500000|2022-02-23 15:51:40|502.45|500.25|502.24|500.04|502.45|500.25|502.14|499.94|0
1645631510000|2022-02-23 15:51:50|501.92|499.72|501.81|499.61|502.24|500.04|501.81|499.61|0
1645631520000|2022-02-23 15:52:00|502.24|500.04|502.66|500.46|502.66|500.46|501.39|499.19|0
1645631530000|2022-02-23 15:52:10|501.81|499.61|502.24|500.04|502.24|500.04|501.81|499.61|0
1645631540000|2022-02-23 15:52:20|501.81|499.61|502.66|500.46|502.66|500.46|501.81|499.61|0
1645631550000|2022-02-23 15:52:30|502.45|500.25|503.72|501.52|503.72|501.52|502.45|500.25|0
1645631560000|2022-02-23 15:52:40|503.5|501.3|503.5|501.3|503.72|501.52|503.5|501.3|0
1645631570000|2022-02-23 15:52:50|503.72|501.52|503.72|501.52|503.93|501.73|503.72|501.52|0
1645631580000|2022-02-23 15:53:00|503.29|501.09|504.56|502.36|504.56|502.36|503.08|500.88|0
1645631590000|2022-02-23 15:53:10|504.77|502.57|504.35|502.15|504.98|502.78|504.35|502.15|0
1645631600000|2022-02-23 15:53:20|503.93|501.73|502.87|500.67|503.93|501.73|502.87|500.67|0
1645631610000|2022-02-23 15:53:30|502.66|500.46|502.45|500.25|502.66|500.46|502.02|499.82|0
1645631620000|2022-02-23 15:53:40|501.81|499.61|501.81|499.61|502.02|499.82|501.81|499.61|0
1645631630000|2022-02-23 15:53:50|502.02|499.82|503.4|501.2|503.4|501.2|501.92|499.72|0
1645631640000|2022-02-23 15:54:00|503.29|501.09|504.14|501.94|504.14|501.94|503.29|501.09|0
1645631650000|2022-02-23 15:54:10|503.5|501.3|504.35|502.15|504.35|502.15|503.5|501.3|0
1645631660000|2022-02-23 15:54:20|504.14|501.94|504.14|501.94|504.77|502.57|504.14|501.94|0
1645631670000|2022-02-23 15:54:30|504.35|502.15|504.35|502.15|504.35|502.15|504.14|501.94|0
1645631680000|2022-02-23 15:54:40|503.93|501.73|504.14|501.94|504.14|501.94|503.71|501.51|0
1645631690000|2022-02-23 15:54:50|503.71|501.51|504.56|502.36|504.56|502.36|503.71|501.51|0
1645631700000|2022-02-23 15:55:00|504.35|502.15|502.45|500.25|504.35|502.15|502.45|500.25|0
1645631710000|2022-02-23 15:55:10|501.81|499.61|503.71|501.51|503.71|501.51|501.81|499.61|0
1645631720000|2022-02-23 15:55:20|503.93|501.73|503.71|501.51|503.93|501.73|503.08|500.88|0
1645631730000|2022-02-23 15:55:30|504.35|502.15|505.83|503.63|505.83|503.63|504.35|502.15|0
1645631740000|2022-02-23 15:55:40|506.89|504.69|508.16|505.96|508.49|506.29|506.89|504.69|0
1645631750000|2022-02-23 15:55:50|507.31|505.11|507.74|505.54|507.95|505.75|507.31|505.11|0
1645631760000|2022-02-23 15:56:00|506.25|504.05|507.31|505.11|507.31|505.11|506.25|504.05|0
1645631770000|2022-02-23 15:56:10|507.95|505.75|507.74|505.54|507.95|505.75|507.53|505.33|0
1645631780000|2022-02-23 15:56:20|507.1|504.9|507.95|505.75|507.95|505.75|507|504.8|0
1645631790000|2022-02-23 15:56:30|507.53|505.33|507.53|505.33|507.53|505.33|507.1|504.9|0
1645631800000|2022-02-23 15:56:40|506.89|504.69|506.25|504.05|506.89|504.69|506.25|504.05|0
1645631810000|2022-02-23 15:56:50|504.98|502.78|504.14|501.94|505.2|503|504.14|501.94|0
1645631820000|2022-02-23 15:57:00|504.35|502.15|503.4|501.2|504.35|502.15|502.66|500.46|0
1645631830000|2022-02-23 15:57:10|503.71|501.51|503.29|501.09|503.71|501.51|503.29|501.09|0
1645631840000|2022-02-23 15:57:20|502.87|500.67|503.71|501.51|503.71|501.51|502.87|500.67|0
1645631850000|2022-02-23 15:57:30|502.23|500.03|500.97|498.77|502.23|500.03|500.97|498.77|0
1645631860000|2022-02-23 15:57:40|501.6|499.4|500.76|498.56|502.23|500.03|500.76|498.56|0
1645631870000|2022-02-23 15:57:50|500.97|498.77|501.6|499.4|501.6|499.4|500.97|498.77|0
1645631880000|2022-02-23 15:58:00|501.39|499.19|502.23|500.03|502.23|500.03|501.39|499.19|0
1645631890000|2022-02-23 15:58:10|501.81|499.61|502.23|500.03|502.23|500.03|501.6|499.4|0
1645631900000|2022-02-23 15:58:20|501.81|499.61|503.08|500.88|503.08|500.88|501.81|499.61|0
1645631910000|2022-02-23 15:58:30|502.87|500.67|502.66|500.46|502.87|500.67|502.45|500.25|0
1645631920000|2022-02-23 15:58:40|502.45|500.25|502.66|500.46|503.08|500.88|502.45|500.25|0
1645631930000|2022-02-23 15:58:50|502.23|500.03|502.66|500.46|502.66|500.46|501.81|499.61|0
1645631940000|2022-02-23 15:59:00|502.02|499.82|502.66|500.46|502.66|500.46|501.6|499.4|0
1645631950000|2022-02-23 15:59:10|503.08|500.88|503.08|500.88|503.08|500.88|503.08|500.88|0
1645631960000|2022-02-23 15:59:20|503.29|501.09|504.14|501.94|504.14|501.94|503.29|501.09|0
1645631970000|2022-02-23 15:59:30|503.5|501.3|505.19|502.99|505.19|502.99|503.5|501.3|0
1645631980000|2022-02-23 15:59:40|504.98|502.78|504.98|502.78|504.98|502.78|504.98|502.78|0
1645631990000|2022-02-23 15:59:50|504.77|502.57|504.98|502.78|505.19|502.99|504.77|502.57|0
1645632000000|2022-02-23 16:00:00|504.77|502.57|507.31|505.11|507.53|505.33|504.77|502.57|0
1645632010000|2022-02-23 16:00:10|506.36|504.16|506.89|504.69|506.89|504.69|506.36|504.16|0
1645632020000|2022-02-23 16:00:20|507.95|505.75|508.37|506.17|508.59|506.39|507.95|505.75|0
1645632030000|2022-02-23 16:00:30|508.8|506.6|508.16|505.96|508.8|506.6|507.95|505.75|0
1645632040000|2022-02-23 16:00:40|507.31|505.11|508.59|506.39|508.59|506.39|507.31|505.11|0
1645632050000|2022-02-23 16:00:50|508.37|506.17|506.68|504.48|508.37|506.17|506.68|504.48|0
1645632060000|2022-02-23 16:01:00|505.41|503.21|504.77|502.57|505.41|503.21|504.77|502.57|0
1645632070000|2022-02-23 16:01:10|503.71|501.51|503.4|501.2|503.71|501.51|502.87|500.67|0
1645632080000|2022-02-23 16:01:20|502.44|500.24|503.29|501.09|503.29|501.09|502.44|500.24|0
1645632090000|2022-02-23 16:01:30|503.82|501.62|503.5|501.3|503.82|501.62|503.08|500.88|0
1645632100000|2022-02-23 16:01:40|504.14|501.94|503.5|501.3|504.14|501.94|503.08|500.88|0
1645632110000|2022-02-23 16:01:50|503.92|501.72|504.35|502.15|504.56|502.36|503.92|501.72|0
1645632120000|2022-02-23 16:02:00|504.77|502.57|506.68|504.48|506.68|504.48|504.77|502.57|0
1645632130000|2022-02-23 16:02:10|506.25|504.05|507.52|505.32|507.52|505.32|506.25|504.05|0
1645632140000|2022-02-23 16:02:20|507.74|505.54|507.74|505.54|507.95|505.75|507.31|505.11|0
1645632150000|2022-02-23 16:02:30|507.1|504.9|507.1|504.9|507.1|504.9|506.25|504.05|0
1645632160000|2022-02-23 16:02:40|506.89|504.69|506.46|504.26|506.89|504.69|506.25|504.05|0
1645632170000|2022-02-23 16:02:50|505.83|503.63|504.98|502.78|505.83|503.63|504.98|502.78|0
1645632180000|2022-02-23 16:03:00|504.77|502.57|505.41|503.21|505.41|503.21|504.77|502.57|0
1645632190000|2022-02-23 16:03:10|506.46|504.26|507.1|504.9|507.1|504.9|506.46|504.26|0
1645632200000|2022-02-23 16:03:20|506.89|504.69|506.68|504.48|506.89|504.69|506.68|504.48|0
1645632210000|2022-02-23 16:03:30|506.46|504.26|506.46|504.26|506.89|504.69|506.46|504.26|0
1645632220000|2022-02-23 16:03:40|506.25|504.05|507.21|505.01|507.21|505.01|506.25|504.05|0
1645632230000|2022-02-23 16:03:50|506.89|504.69|507.52|505.32|507.52|505.32|506.46|504.26|0
1645632240000|2022-02-23 16:04:00|507.42|505.22|509.43|507.23|509.43|507.23|506.57|504.37|0
1645632250000|2022-02-23 16:04:10|510.18|507.98|511.77|509.57|512.41|510.21|510.18|507.98|0
1645632260000|2022-02-23 16:04:20|511.13|508.93|510.71|508.51|511.13|508.93|510.5|508.3|0
1645632270000|2022-02-23 16:04:30|510.28|508.08|510.28|508.08|510.5|508.3|510.07|507.87|0
1645632280000|2022-02-23 16:04:40|510.5|508.3|510.5|508.3|510.5|508.3|510.39|508.19|0
1645632290000|2022-02-23 16:04:50|509.97|507.77|509.86|507.66|510.07|507.87|509.86|507.66|0
1645632300000|2022-02-23 16:05:00|510.28|508.08|509.76|507.56|510.28|508.08|509.76|507.56|0
1645632310000|2022-02-23 16:05:10|509.43|507.23|509.65|507.45|510.28|508.08|509.43|507.23|0
1645632320000|2022-02-23 16:05:20|510.07|507.87|510.5|508.3|510.71|508.51|509.86|507.66|0
1645632330000|2022-02-23 16:05:30|510.39|508.19|510.5|508.3|510.5|508.3|510.39|508.19|0
1645632340000|2022-02-23 16:05:40|510.92|508.72|511.35|509.15|511.35|509.15|510.5|508.3|0
1645632350000|2022-02-23 16:05:50|511.99|509.79|512.2|510|512.2|510|511.99|509.79|0
1645632360000|2022-02-23 16:06:00|512.31|510.11|512.62|510.42|512.62|510.42|511.99|509.79|0
1645632370000|2022-02-23 16:06:10|512.31|510.11|511.99|509.79|512.84|510.64|511.99|509.79|0
1645632380000|2022-02-23 16:06:20|511.56|509.36|511.35|509.15|511.98|509.78|511.35|509.15|0
1645632390000|2022-02-23 16:06:30|511.77|509.57|512.14|509.94|512.14|509.94|511.77|509.57|0
1645632400000|2022-02-23 16:06:40|512.35|510.15|511.5|509.3|512.46|510.26|511.5|509.3|0
1645632410000|2022-02-23 16:06:50|511.71|509.51|511.08|508.88|511.71|509.51|511.08|508.88|0
1645632420000|2022-02-23 16:07:00|511.71|509.51|511.5|509.3|511.71|509.51|511.29|509.09|0
1645632430000|2022-02-23 16:07:10|510.97|508.77|510.01|507.81|510.97|508.77|510.01|507.81|0
1645632440000|2022-02-23 16:07:20|510.65|508.45|510.65|508.45|510.86|508.66|510.65|508.45|0
1645632450000|2022-02-23 16:07:30|510.97|508.77|511.93|509.73|511.93|509.73|510.97|508.77|0
1645632460000|2022-02-23 16:07:40|512.14|509.94|512.14|509.94|512.35|510.15|512.14|509.94|0
1645632470000|2022-02-23 16:07:50|511.5|509.3|512.14|509.94|512.35|510.15|511.5|509.3|0
1645632480000|2022-02-23 16:08:00|512.25|510.05|511.71|509.51|512.25|510.05|511.61|509.41|0
1645632490000|2022-02-23 16:08:10|512.14|509.94|512.14|509.94|512.57|510.37|512.14|509.94|0
1645632500000|2022-02-23 16:08:20|512.68|510.48|512.99|510.79|512.99|510.79|512.68|510.48|0
1645632510000|2022-02-23 16:08:30|512.78|510.58|512.57|510.37|512.78|510.58|512.57|510.37|0
1645632520000|2022-02-23 16:08:40|512.25|510.05|512.99|510.79|513.1|510.9|512.25|510.05|0
1645632530000|2022-02-23 16:08:50|513.42|511.22|513.63|511.43|513.63|511.43|512.35|510.15|0
1645632540000|2022-02-23 16:09:00|513.85|511.65|513.85|511.65|514.91|512.71|513.85|511.65|0
1645632550000|2022-02-23 16:09:10|513.42|511.22|514.27|512.07|514.27|512.07|513.42|511.22|0
1645632560000|2022-02-23 16:09:20|514.7|512.5|514.6|512.4|515.13|512.93|514.6|512.4|0
1645632570000|2022-02-23 16:09:30|514.7|512.5|514.91|512.71|515.13|512.93|514.7|512.5|0
1645632580000|2022-02-23 16:09:40|515.34|513.14|515.55|513.35|515.55|513.35|515.13|512.93|0
1645632590000|2022-02-23 16:09:50|514.7|512.5|513.63|511.43|514.7|512.5|512.78|510.58|0
1645632600000|2022-02-23 16:10:00|512.99|510.79|513.42|511.22|513.63|511.43|512.99|510.79|0
1645632610000|2022-02-23 16:10:10|513.85|511.65|514.06|511.86|514.06|511.86|513.85|511.65|0
1645632620000|2022-02-23 16:10:20|513.32|511.12|512.78|510.58|513.85|511.65|512.78|510.58|0
1645632630000|2022-02-23 16:10:30|512.57|510.37|513.85|511.65|513.85|511.65|512.57|510.37|0
1645632640000|2022-02-23 16:10:40|512.99|510.79|513.42|511.22|513.63|511.43|512.99|510.79|0
1645632650000|2022-02-23 16:10:50|512.99|510.79|512.35|510.15|512.99|510.79|512.14|509.94|0
1645632660000|2022-02-23 16:11:00|513.21|511.01|512.57|510.37|513.21|511.01|512.57|510.37|0
1645632670000|2022-02-23 16:11:10|512.35|510.15|512.14|509.94|512.35|510.15|511.71|509.51|0
1645632680000|2022-02-23 16:11:20|512.04|509.84|513.42|511.22|513.42|511.22|512.04|509.84|0
1645632690000|2022-02-23 16:11:30|513.2|511|512.99|510.79|513.63|511.43|512.99|510.79|0
1645632700000|2022-02-23 16:11:40|513.84|511.64|512.57|510.37|513.84|511.64|512.57|510.37|0
1645632710000|2022-02-23 16:11:50|512.78|510.58|512.35|510.15|512.78|510.58|512.35|510.15|0
1645632720000|2022-02-23 16:12:00|512.57|510.37|513.63|511.43|513.63|511.43|512.57|510.37|0
1645632730000|2022-02-23 16:12:10|512.99|510.79|513.63|511.43|513.63|511.43|512.78|510.58|0
1645632740000|2022-02-23 16:12:20|512.99|510.79|511.93|509.73|512.99|510.79|511.93|509.73|0
1645632750000|2022-02-23 16:12:30|512.57|510.37|512.78|510.58|512.99|510.79|512.57|510.37|0
1645632760000|2022-02-23 16:12:40|513.63|511.43|513.63|511.43|513.63|511.43|513.63|511.43|0
1645632770000|2022-02-23 16:12:50|513.84|511.64|513.63|511.43|513.84|511.64|513.42|511.22|0
1645632780000|2022-02-23 16:13:00|513.42|511.22|513.42|511.22|513.63|511.43|513.42|511.22|0
1645632790000|2022-02-23 16:13:10|513.84|511.64|514.7|512.5|514.7|512.5|513.84|511.64|0
1645632800000|2022-02-23 16:13:20|514.48|512.28|514.48|512.28|514.7|512.5|514.06|511.86|0
1645632810000|2022-02-23 16:13:30|514.27|512.07|513.84|511.64|514.27|512.07|513.84|511.64|0
1645632820000|2022-02-23 16:13:40|514.06|511.86|512.89|510.69|514.06|511.86|512.89|510.69|0
1645632830000|2022-02-23 16:13:50|512.78|510.58|512.14|509.94|512.78|510.58|512.14|509.94|0
1645632840000|2022-02-23 16:14:00|512.56|510.36|512.78|510.58|512.78|510.58|512.56|510.36|0
1645632850000|2022-02-23 16:14:10|512.56|510.36|511.93|509.73|512.99|510.79|511.93|509.73|0
1645632860000|2022-02-23 16:14:20|511.5|509.3|511.29|509.09|511.5|509.3|510.65|508.45|0
1645632870000|2022-02-23 16:14:30|510.43|508.23|511.29|509.09|511.29|509.09|510.43|508.23|0
1645632880000|2022-02-23 16:14:40|511.5|509.3|511.5|509.3|511.71|509.51|511.5|509.3|0
1645632890000|2022-02-23 16:14:50|511.4|509.2|511.29|509.09|511.4|509.2|511.07|508.87|0
1645632900000|2022-02-23 16:15:00|512.35|510.15|512.99|510.79|512.99|510.79|512.35|510.15|0
1645632910000|2022-02-23 16:15:10|512.56|510.36|512.99|510.79|513.42|511.22|512.56|510.36|0
1645632920000|2022-02-23 16:15:20|512.35|510.15|512.14|509.94|512.56|510.36|511.92|509.72|0
1645632930000|2022-02-23 16:15:30|512.56|510.36|513.42|511.22|513.63|511.43|512.56|510.36|0
1645632940000|2022-02-23 16:15:40|513.63|511.43|512.56|510.36|513.84|511.64|512.56|510.36|0
1645632950000|2022-02-23 16:15:50|512.99|510.79|513.63|511.43|513.63|511.43|512.99|510.79|0
1645632960000|2022-02-23 16:16:00|514.06|511.86|513.63|511.43|514.48|512.28|513.63|511.43|0
1645632970000|2022-02-23 16:16:10|513.42|511.22|514.38|512.18|514.38|512.18|512.99|510.79|0
1645632980000|2022-02-23 16:16:20|514.7|512.5|514.48|512.28|514.7|512.5|514.06|511.86|0
1645632990000|2022-02-23 16:16:30|514.81|512.61|514.27|512.07|514.81|512.61|514.27|512.07|0
1645633000000|2022-02-23 16:16:40|514.48|512.28|514.48|512.28|514.91|512.71|514.48|512.28|0
1645633010000|2022-02-23 16:16:50|514.7|512.5|514.06|511.86|514.7|512.5|514.06|511.86|0
1645633020000|2022-02-23 16:17:00|513.84|511.64|514.48|512.28|514.48|512.28|513.84|511.64|0
1645633030000|2022-02-23 16:17:10|514.7|512.5|515.12|512.92|515.12|512.92|514.48|512.28|0
1645633040000|2022-02-23 16:17:20|514.27|512.07|515.34|513.14|515.34|513.14|514.27|512.07|0
1645633050000|2022-02-23 16:17:30|515.55|513.35|515.55|513.35|515.76|513.56|515.34|513.14|0
1645633060000|2022-02-23 16:17:40|515.34|513.14|515.55|513.35|515.55|513.35|515.34|513.14|0
1645633070000|2022-02-23 16:17:50|515.76|513.56|515.34|513.14|515.76|513.56|515.34|513.14|0
1645633080000|2022-02-23 16:18:00|514.91|512.71|516.19|513.99|516.19|513.99|514.91|512.71|0
1645633090000|2022-02-23 16:18:10|516.41|514.21|517.47|515.27|517.47|515.27|516.41|514.21|0
1645633100000|2022-02-23 16:18:20|517.05|514.85|516.62|514.42|517.05|514.85|516.41|514.21|0
1645633110000|2022-02-23 16:18:30|516.83|514.63|516.19|513.99|516.83|514.63|516.19|513.99|0
1645633120000|2022-02-23 16:18:40|515.98|513.78|516.41|514.21|516.41|514.21|515.76|513.56|0
1645633130000|2022-02-23 16:18:50|516.62|514.42|516.41|514.21|516.62|514.42|516.41|514.21|0
1645633140000|2022-02-23 16:19:00|516.62|514.42|516.52|514.32|516.83|514.63|516.41|514.21|0
1645633150000|2022-02-23 16:19:10|516.62|514.42|516.41|514.21|516.62|514.42|516.41|514.21|0
1645633160000|2022-02-23 16:19:20|516.52|514.32|516.19|513.99|516.62|514.42|516.19|513.99|0
1645633170000|2022-02-23 16:19:30|515.76|513.56|515.34|513.14|515.76|513.56|515.34|513.14|0
1645633180000|2022-02-23 16:19:40|514.91|512.71|513.42|511.22|514.91|512.71|513.42|511.22|0
1645633190000|2022-02-23 16:19:50|513.74|511.54|513.2|511|513.84|511.64|513.2|511|0
1645633200000|2022-02-23 16:20:00|513.42|511.22|513.84|511.64|514.06|511.86|513.42|511.22|0
1645633210000|2022-02-23 16:20:10|513.63|511.43|512.56|510.36|513.63|511.43|512.56|510.36|0
1645633220000|2022-02-23 16:20:20|512.99|510.79|514.48|512.28|514.48|512.28|512.99|510.79|0
1645633230000|2022-02-23 16:20:30|514.27|512.07|514.48|512.28|514.48|512.28|514.27|512.07|0
1645633240000|2022-02-23 16:20:40|513.63|511.43|513.84|511.64|513.84|511.64|513.2|511|0
1645633250000|2022-02-23 16:20:50|513.2|511|514.06|511.86|514.06|511.86|513.2|511|0
1645633260000|2022-02-23 16:21:00|513.84|511.64|512.56|510.36|513.84|511.64|512.56|510.36|0
1645633270000|2022-02-23 16:21:10|513.2|511|513.63|511.43|513.63|511.43|513.2|511|0
1645633280000|2022-02-23 16:21:20|513.84|511.64|513.84|511.64|514.06|511.86|513.84|511.64|0
1645633290000|2022-02-23 16:21:30|513.2|511|512.56|510.36|513.2|511|512.56|510.36|0
1645633300000|2022-02-23 16:21:40|512.35|510.15|512.56|510.36|512.56|510.36|512.35|510.15|0
1645633310000|2022-02-23 16:21:50|512.35|510.15|511.71|509.51|512.46|510.26|511.71|509.51|0
1645633320000|2022-02-23 16:22:00|511.28|509.08|512.03|509.83|512.03|509.83|511.28|509.08|0
1645633330000|2022-02-23 16:22:10|512.67|510.47|512.99|510.79|512.99|510.79|512.67|510.47|0
1645633340000|2022-02-23 16:22:20|512.78|510.58|512.99|510.79|512.99|510.79|512.56|510.36|0
1645633350000|2022-02-23 16:22:30|512.56|510.36|512.99|510.79|512.99|510.79|512.56|510.36|0
1645633360000|2022-02-23 16:22:40|512.35|510.15|512.46|510.26|512.46|510.26|512.03|509.83|0
1645633370000|2022-02-23 16:22:50|512.35|510.15|512.35|510.15|512.46|510.26|512.35|510.15|0
1645633380000|2022-02-23 16:23:00|513.63|511.43|513.63|511.43|513.84|511.64|513.63|511.43|0
1645633390000|2022-02-23 16:23:10|513.41|511.21|513.41|511.21|513.84|511.64|513.41|511.21|0
1645633400000|2022-02-23 16:23:20|514.05|511.85|514.17|511.97|514.17|511.97|513.84|511.64|0
1645633410000|2022-02-23 16:23:30|514.05|511.85|512.99|510.79|514.05|511.85|512.56|510.36|0
1645633420000|2022-02-23 16:23:40|512.56|510.36|512.35|510.15|512.99|510.79|512.35|510.15|0
1645633430000|2022-02-23 16:23:50|512.77|510.57|512.56|510.36|512.77|510.57|511.92|509.72|0
1645633440000|2022-02-23 16:24:00|513.2|511|513.63|511.43|513.63|511.43|512.77|510.57|0
1645633450000|2022-02-23 16:24:10|514.05|511.85|514.69|512.49|514.91|512.71|514.05|511.85|0
1645633460000|2022-02-23 16:24:20|515.12|512.92|514.48|512.28|515.12|512.92|514.38|512.18|0
1645633470000|2022-02-23 16:24:30|514.27|512.07|514.48|512.28|514.48|512.28|514.27|512.07|0
1645633480000|2022-02-23 16:24:40|514.27|512.07|513.2|511|514.27|512.07|513.2|511|0
1645633490000|2022-02-23 16:24:50|513.41|511.21|513.31|511.11|513.41|511.21|512.99|510.79|0
1645633500000|2022-02-23 16:25:00|513.41|511.21|513.2|511|514.05|511.85|513.2|511|0
1645633510000|2022-02-23 16:25:10|512.56|510.36|512.14|509.94|512.56|510.36|512.14|509.94|0
1645633520000|2022-02-23 16:25:20|512.35|510.15|512.35|510.15|512.35|510.15|512.14|509.94|0
1645633530000|2022-02-23 16:25:30|511.07|508.87|510.43|508.23|511.07|508.87|510.43|508.23|0
1645633540000|2022-02-23 16:25:40|510.64|508.44|509.37|507.17|510.86|508.66|509.37|507.17|0
1645633550000|2022-02-23 16:25:50|509.79|507.59|509.58|507.38|510.01|507.81|509.37|507.17|0
1645633560000|2022-02-23 16:26:00|510.01|507.81|510.43|508.23|510.64|508.44|510.01|507.81|0
1645633570000|2022-02-23 16:26:10|511.07|508.87|511.28|509.08|511.28|509.08|510.86|508.66|0
1645633580000|2022-02-23 16:26:20|510.86|508.66|511.18|508.98|511.18|508.98|510.86|508.66|0
1645633590000|2022-02-23 16:26:30|510.43|508.23|510.86|508.66|510.86|508.66|510.43|508.23|0
1645633600000|2022-02-23 16:26:40|510.54|508.34|510.86|508.66|511.28|509.08|510.54|508.34|0
1645633610000|2022-02-23 16:26:50|511.28|509.08|510.86|508.66|511.28|509.08|510.86|508.66|0
1645633620000|2022-02-23 16:27:00|511.61|509.41|510.86|508.66|511.61|509.41|510.64|508.44|0
1645633630000|2022-02-23 16:27:10|511.28|509.08|510.86|508.66|511.28|509.08|510.86|508.66|0
1645633640000|2022-02-23 16:27:20|511.07|508.87|510.86|508.66|511.07|508.87|510.86|508.66|0
1645633650000|2022-02-23 16:27:30|511.07|508.87|510.43|508.23|511.07|508.87|510.43|508.23|0
1645633660000|2022-02-23 16:27:40|510.64|508.44|510.86|508.66|511.07|508.87|510.64|508.44|0
1645633670000|2022-02-23 16:27:50|510.54|508.34|510.64|508.44|510.64|508.44|510.43|508.23|0
1645633680000|2022-02-23 16:28:00|511.28|509.08|511.07|508.87|511.28|509.08|511.07|508.87|0
1645633690000|2022-02-23 16:28:10|510.86|508.66|511.61|509.41|511.61|509.41|510.86|508.66|0
1645633700000|2022-02-23 16:28:20|511.5|509.3|511.07|508.87|511.71|509.51|511.07|508.87|0
1645633710000|2022-02-23 16:28:30|511.5|509.3|512.35|510.15|512.35|510.15|511.5|509.3|0
1645633720000|2022-02-23 16:28:40|512.56|510.36|512.99|510.79|512.99|510.79|512.56|510.36|0
1645633730000|2022-02-23 16:28:50|512.77|510.57|513.2|511|513.2|511|512.77|510.57|0
1645633740000|2022-02-23 16:29:00|513.63|511.43|512.99|510.79|513.63|511.43|512.99|510.79|0
1645633750000|2022-02-23 16:29:10|513.41|511.21|512.77|510.57|513.41|511.21|512.77|510.57|0
1645633760000|2022-02-23 16:29:20|512.56|510.36|512.13|509.93|512.56|510.36|512.13|509.93|0
1645633770000|2022-02-23 16:29:30|512.56|510.36|512.99|510.79|512.99|510.79|512.35|510.15|0
1645633780000|2022-02-23 16:29:40|513.2|511|513.41|511.21|513.63|511.43|513.2|511|0
1645633790000|2022-02-23 16:29:50|514.27|512.07|513.84|511.64|514.48|512.28|513.84|511.64|0
1645633800000|2022-02-23 16:30:00|514.05|511.85|513.2|511|514.05|511.85|512.67|510.47|0
1645633810000|2022-02-23 16:30:10|512.77|510.57|514.69|512.49|514.69|512.49|512.77|510.57|0
1645633820000|2022-02-23 16:30:20|515.97|513.77|516.62|514.42|516.62|514.42|515.97|513.77|0
1645633830000|2022-02-23 16:30:30|515.97|513.77|516.62|514.42|516.73|514.53|515.97|513.77|0
1645633840000|2022-02-23 16:30:40|516.4|514.2|515.12|512.92|516.4|514.2|515.12|512.92|0
1645633850000|2022-02-23 16:30:50|514.69|512.49|514.69|512.49|515.12|512.92|514.69|512.49|0
1645633860000|2022-02-23 16:31:00|515.55|513.35|514.48|512.28|515.55|513.35|514.48|512.28|0
1645633870000|2022-02-23 16:31:10|514.05|511.85|514.27|512.07|514.27|512.07|514.05|511.85|0
1645633880000|2022-02-23 16:31:20|513.41|511.21|513.41|511.21|513.41|511.21|512.99|510.79|0
1645633890000|2022-02-23 16:31:30|513.2|511|511.71|509.51|513.2|511|511.71|509.51|0
1645633900000|2022-02-23 16:31:40|511.49|509.29|510.43|508.23|511.49|509.29|510.43|508.23|0
1645633910000|2022-02-23 16:31:50|509.79|507.59|508.94|506.74|509.79|507.59|508.52|506.32|0
1645633920000|2022-02-23 16:32:00|509.37|507.17|508.84|506.64|509.37|507.17|508.84|506.64|0
1645633930000|2022-02-23 16:32:10|508.3|506.1|508.73|506.53|508.73|506.53|508.3|506.1|0
1645633940000|2022-02-23 16:32:20|508.94|506.74|508.41|506.21|509.15|506.95|508.41|506.21|0
1645633950000|2022-02-23 16:32:30|508.73|506.53|507.24|505.04|508.73|506.53|507.24|505.04|0
1645633960000|2022-02-23 16:32:40|507.03|504.83|506.82|504.62|507.03|504.83|506.82|504.62|0
1645633970000|2022-02-23 16:32:50|507.24|505.04|508.09|505.89|508.09|505.89|507.03|504.83|0
1645633980000|2022-02-23 16:33:00|507.67|505.47|507.24|505.04|507.67|505.47|507.24|505.04|0
1645633990000|2022-02-23 16:33:10|506.82|504.62|505.76|503.56|506.82|504.62|505.76|503.56|0
1645634000000|2022-02-23 16:33:20|505.97|503.77|505.97|503.77|506.39|504.19|505.97|503.77|0
1645634010000|2022-02-23 16:33:30|506.18|503.98|506.39|504.19|506.39|504.19|506.18|503.98|0
1645634020000|2022-02-23 16:33:40|506.6|504.4|508.09|505.89|508.09|505.89|506.6|504.4|0
1645634030000|2022-02-23 16:33:50|508.2|506|508.52|506.32|508.52|506.32|508.09|505.89|0
1645634040000|2022-02-23 16:34:00|509.37|507.17|509.05|506.85|509.37|507.17|509.05|506.85|0
1645634050000|2022-02-23 16:34:10|509.37|507.17|509.15|506.95|509.58|507.38|509.15|506.95|0
1645634060000|2022-02-23 16:34:20|508.94|506.74|509.15|506.95|509.15|506.95|508.94|506.74|0
1645634070000|2022-02-23 16:34:30|509.79|507.59|509.37|507.17|509.79|507.59|509.37|507.17|0
1645634080000|2022-02-23 16:34:40|509.58|507.38|509.58|507.38|509.58|507.38|509.37|507.17|0
1645634090000|2022-02-23 16:34:50|509.79|507.59|509.79|507.59|510.43|508.23|509.79|507.59|0
1645634100000|2022-02-23 16:35:00|511.07|508.87|511.92|509.72|511.92|509.72|511.07|508.87|0
1645634110000|2022-02-23 16:35:10|511.49|509.29|512.13|509.93|512.13|509.93|511.49|509.29|0
1645634120000|2022-02-23 16:35:20|512.35|510.15|510.85|508.65|512.35|510.15|510.85|508.65|0
1645634130000|2022-02-23 16:35:30|511.49|509.29|510.43|508.23|511.49|509.29|510.43|508.23|0
1645634140000|2022-02-23 16:35:40|510.11|507.91|509.58|507.38|510.11|507.91|509.58|507.38|0
1645634150000|2022-02-23 16:35:50|509.79|507.59|510|507.8|510.43|508.23|509.79|507.59|0
1645634160000|2022-02-23 16:36:00|509.15|506.95|508.51|506.31|509.15|506.95|508.3|506.1|0
1645634170000|2022-02-23 16:36:10|508.09|505.89|508.73|506.53|508.84|506.64|508.09|505.89|0
1645634180000|2022-02-23 16:36:20|508.09|505.89|508.09|505.89|508.51|506.31|508.09|505.89|0
1645634190000|2022-02-23 16:36:30|507.88|505.68|507.45|505.25|507.88|505.68|507.45|505.25|0
1645634200000|2022-02-23 16:36:40|507.24|505.04|506.82|504.62|507.24|505.04|506.82|504.62|0
1645634210000|2022-02-23 16:36:50|507.24|505.04|506.6|504.4|507.24|505.04|506.6|504.4|0
1645634220000|2022-02-23 16:37:00|506.82|504.62|507.99|505.79|507.99|505.79|506.82|504.62|0
1645634230000|2022-02-23 16:37:10|507.88|505.68|508.09|505.89|508.09|505.89|507.66|505.46|0
1645634240000|2022-02-23 16:37:20|507.88|505.68|506.6|504.4|507.88|505.68|506.6|504.4|0
1645634250000|2022-02-23 16:37:30|506.93|504.73|506.39|504.19|507.03|504.83|506.39|504.19|0
1645634260000|2022-02-23 16:37:40|505.97|503.77|505.75|503.55|505.97|503.77|505.75|503.55|0
1645634270000|2022-02-23 16:37:50|505.97|503.77|505.97|503.77|506.39|504.19|505.75|503.55|0
1645634280000|2022-02-23 16:38:00|505.54|503.34|505.23|503.03|505.54|503.34|505.23|503.03|0
1645634290000|2022-02-23 16:38:10|505.33|503.13|504.69|502.49|505.33|503.13|504.69|502.49|0
1645634300000|2022-02-23 16:38:20|504.48|502.28|504.27|502.07|504.48|502.28|504.27|502.07|0
1645634310000|2022-02-23 16:38:30|504.38|502.18|503.42|501.22|504.38|502.18|503.42|501.22|0
1645634320000|2022-02-23 16:38:40|503.64|501.44|505.33|503.13|505.33|503.13|503.64|501.44|0
1645634330000|2022-02-23 16:38:50|504.91|502.71|505.33|503.13|505.33|503.13|504.91|502.71|0
1645634340000|2022-02-23 16:39:00|505.65|503.45|505.54|503.34|505.65|503.45|505.33|503.13|0
1645634350000|2022-02-23 16:39:10|505.97|503.77|505.23|503.03|505.97|503.77|505.23|503.03|0
1645634360000|2022-02-23 16:39:20|505.54|503.34|506.18|503.98|506.18|503.98|505.54|503.34|0
1645634370000|2022-02-23 16:39:30|506.81|504.61|507.03|504.83|507.24|505.04|506.81|504.61|0
1645634380000|2022-02-23 16:39:40|506.81|504.61|507.24|505.04|507.24|505.04|506.81|504.61|0
1645634390000|2022-02-23 16:39:50|507.03|504.83|507.45|505.25|507.45|505.25|507.03|504.83|0
1645634400000|2022-02-23 16:40:00|507.66|505.46|506.81|504.61|507.66|505.46|506.81|504.61|0
1645634410000|2022-02-23 16:40:10|507.03|504.83|506.18|503.98|507.24|505.04|506.18|503.98|0
1645634420000|2022-02-23 16:40:20|505.75|503.55|505.97|503.77|505.97|503.77|505.75|503.55|0
1645634430000|2022-02-23 16:40:30|506.18|503.98|505.75|503.55|506.39|504.19|505.75|503.55|0
1645634440000|2022-02-23 16:40:40|505.97|503.77|506.39|504.19|506.6|504.4|505.97|503.77|0
1645634450000|2022-02-23 16:40:50|506.18|503.98|505.97|503.77|506.18|503.98|505.97|503.77|0
1645634460000|2022-02-23 16:41:00|505.33|503.13|505.12|502.92|505.33|503.13|504.69|502.49|0
1645634470000|2022-02-23 16:41:10|505.33|503.13|505.54|503.34|505.54|503.34|504.91|502.71|0
1645634480000|2022-02-23 16:41:20|505.75|503.55|505.86|503.66|505.97|503.77|505.54|503.34|0
1645634490000|2022-02-23 16:41:30|506.6|504.4|507.45|505.25|507.66|505.46|506.6|504.4|0
1645634500000|2022-02-23 16:41:40|507.66|505.46|507.88|505.68|507.88|505.68|507.66|505.46|0
1645634510000|2022-02-23 16:41:50|507.03|504.83|507.66|505.46|507.66|505.46|507.03|504.83|0
1645634520000|2022-02-23 16:42:00|507.45|505.25|507.66|505.46|507.66|505.46|507.24|505.04|0
1645634530000|2022-02-23 16:42:10|508.09|505.89|508.3|506.1|508.3|506.1|507.88|505.68|0
1645634540000|2022-02-23 16:42:20|508.09|505.89|508.09|505.89|508.09|505.89|507.88|505.68|0
1645634550000|2022-02-23 16:42:30|508.3|506.1|508.73|506.53|508.73|506.53|508.09|505.89|0
1645634560000|2022-02-23 16:42:40|509.15|506.95|508.73|506.53|509.36|507.16|508.51|506.31|0
1645634570000|2022-02-23 16:42:50|508.94|506.74|509.15|506.95|509.15|506.95|508.94|506.74|0
1645634580000|2022-02-23 16:43:00|508.84|506.64|508.51|506.31|508.84|506.64|508.51|506.31|0
1645634590000|2022-02-23 16:43:10|508.94|506.74|509.15|506.95|509.36|507.16|508.72|506.52|0
1645634600000|2022-02-23 16:43:20|508.51|506.31|508.3|506.1|508.51|506.31|508.3|506.1|0
1645634610000|2022-02-23 16:43:30|509.58|507.38|510.43|508.23|510.43|508.23|509.58|507.38|0
1645634620000|2022-02-23 16:43:40|510|507.8|510.43|508.23|510.43|508.23|510|507.8|0
1645634630000|2022-02-23 16:43:50|510|507.8|509.36|507.16|510|507.8|509.15|506.95|0
1645634640000|2022-02-23 16:44:00|510.11|507.91|510.85|508.65|511.49|509.29|510.11|507.91|0
1645634650000|2022-02-23 16:44:10|510.64|508.44|510.43|508.23|511.06|508.86|510.43|508.23|0
1645634660000|2022-02-23 16:44:20|510.21|508.01|510.64|508.44|510.64|508.44|510.21|508.01|0
1645634670000|2022-02-23 16:44:30|511.28|509.08|510.64|508.44|511.28|509.08|510.64|508.44|0
1645634680000|2022-02-23 16:44:40|510.85|508.65|510.43|508.23|510.85|508.65|510.21|508.01|0
1645634690000|2022-02-23 16:44:50|510.64|508.44|510.21|508.01|510.64|508.44|510.21|508.01|0
1645634700000|2022-02-23 16:45:00|511.28|509.08|511.7|509.5|511.7|509.5|510.21|508.01|0
1645634710000|2022-02-23 16:45:10|512.13|509.93|511.17|508.97|512.77|510.57|511.17|508.97|0
1645634720000|2022-02-23 16:45:20|511.28|509.08|511.06|508.86|511.49|509.29|511.06|508.86|0
1645634730000|2022-02-23 16:45:30|511.28|509.08|512.34|510.14|512.34|510.14|511.28|509.08|0
1645634740000|2022-02-23 16:45:40|511.92|509.72|511.28|509.08|511.92|509.72|511.28|509.08|0
1645634750000|2022-02-23 16:45:50|511.06|508.86|510.32|508.12|511.06|508.86|510.32|508.12|0
1645634760000|2022-02-23 16:46:00|510.21|508.01|508.09|505.89|510.21|508.01|508.09|505.89|0
1645634770000|2022-02-23 16:46:10|508.51|506.31|508.3|506.1|509.36|507.16|508.3|506.1|0
1645634780000|2022-02-23 16:46:20|508.83|506.63|508.94|506.74|509.05|506.85|508.51|506.31|0
1645634790000|2022-02-23 16:46:30|508.83|506.63|508.72|506.52|508.83|506.63|508.51|506.31|0
1645634800000|2022-02-23 16:46:40|508.51|506.31|509.79|507.59|509.79|507.59|508.51|506.31|0
1645634810000|2022-02-23 16:46:50|509.68|507.48|509.57|507.37|510.21|508.01|509.57|507.37|0
1645634820000|2022-02-23 16:47:00|509.79|507.59|508.09|505.89|509.79|507.59|508.09|505.89|0
1645634830000|2022-02-23 16:47:10|508.51|506.31|507.87|505.67|508.51|506.31|507.87|505.67|0
1645634840000|2022-02-23 16:47:20|508.51|506.31|507.87|505.67|508.51|506.31|507.87|505.67|0
1645634850000|2022-02-23 16:47:30|507.24|505.04|506.81|504.61|507.24|505.04|506.81|504.61|0
1645634860000|2022-02-23 16:47:40|507.24|505.04|507.66|505.46|507.87|505.67|507.24|505.04|0
1645634870000|2022-02-23 16:47:50|507.87|505.67|507.87|505.67|507.87|505.67|507.66|505.46|0
1645634880000|2022-02-23 16:48:00|507.77|505.57|507.66|505.46|508.09|505.89|507.66|505.46|0
1645634890000|2022-02-23 16:48:10|507.45|505.25|507.02|504.82|507.45|505.25|506.81|504.61|0
1645634900000|2022-02-23 16:48:20|507.45|505.25|506.81|504.61|507.45|505.25|506.81|504.61|0
1645634910000|2022-02-23 16:48:30|507.02|504.82|506.39|504.19|507.02|504.82|506.39|504.19|0
1645634920000|2022-02-23 16:48:40|506.6|504.4|505.75|503.55|506.6|504.4|505.33|503.13|0
1645634930000|2022-02-23 16:48:50|505.96|503.76|505.54|503.34|505.96|503.76|505.54|503.34|0
1645634940000|2022-02-23 16:49:00|505.33|503.13|505.96|503.76|505.96|503.76|505.12|502.92|0
1645634950000|2022-02-23 16:49:10|506.6|504.4|506.6|504.4|506.6|504.4|506.6|504.4|0
1645634960000|2022-02-23 16:49:20|506.18|503.98|506.18|503.98|506.6|504.4|506.18|503.98|0
1645634970000|2022-02-23 16:49:30|505.54|503.34|505.12|502.92|505.54|503.34|505.12|502.92|0
1645634980000|2022-02-23 16:49:40|505.54|503.34|505.33|503.13|505.54|503.34|505.33|503.13|0
1645634990000|2022-02-23 16:49:50|505.11|502.91|505.11|502.91|505.33|503.13|505.11|502.91|0
1645635000000|2022-02-23 16:50:00|504.9|502.7|503.84|501.64|504.9|502.7|503.84|501.64|0
1645635010000|2022-02-23 16:50:10|503.21|501.01|503.63|501.43|503.63|501.43|503|500.8|0
1645635020000|2022-02-23 16:50:20|504.06|501.86|504.48|502.28|504.48|502.28|504.06|501.86|0
1645635030000|2022-02-23 16:50:30|505.11|502.91|505.75|503.55|505.75|503.55|504.9|502.7|0
1645635040000|2022-02-23 16:50:40|505.96|503.76|505.33|503.13|505.96|503.76|505.33|503.13|0
1645635050000|2022-02-23 16:50:50|505.54|503.34|505.11|502.91|505.54|503.34|505.11|502.91|0
1645635060000|2022-02-23 16:51:00|504.9|502.7|505.96|503.76|506.17|503.97|504.9|502.7|0
1645635070000|2022-02-23 16:51:10|506.6|504.4|506.81|504.61|507.24|505.04|506.6|504.4|0
1645635080000|2022-02-23 16:51:20|506.71|504.51|507.45|505.25|507.45|505.25|506.71|504.51|0
1645635090000|2022-02-23 16:51:30|507.24|505.04|506.6|504.4|507.24|505.04|506.6|504.4|0
1645635100000|2022-02-23 16:51:40|506.07|503.87|506.6|504.4|506.6|504.4|506.07|503.87|0
1645635110000|2022-02-23 16:51:50|506.81|504.61|505.96|503.76|506.92|504.72|505.96|503.76|0
1645635120000|2022-02-23 16:52:00|505.75|503.55|505.33|503.13|505.75|503.55|505.11|502.91|0
1645635130000|2022-02-23 16:52:10|505.22|503.02|505.96|503.76|505.96|503.76|505.22|503.02|0
1645635140000|2022-02-23 16:52:20|506.17|503.97|506.39|504.19|506.39|504.19|506.17|503.97|0
1645635150000|2022-02-23 16:52:30|506.6|504.4|505.96|503.76|506.6|504.4|505.75|503.55|0
1645635160000|2022-02-23 16:52:40|506.17|503.97|505.33|503.13|506.17|503.97|505.33|503.13|0
1645635170000|2022-02-23 16:52:50|504.9|502.7|504.05|501.85|504.9|502.7|504.05|501.85|0
1645635180000|2022-02-23 16:53:00|504.27|502.07|503|500.8|504.27|502.07|503|500.8|0
1645635190000|2022-02-23 16:53:10|502.57|500.37|502.57|500.37|502.68|500.48|502.57|500.37|0
1645635200000|2022-02-23 16:53:20|502.15|499.95|501.09|498.89|502.15|499.95|501.09|498.89|0
1645635210000|2022-02-23 16:53:30|500.67|498.47|499.62|497.42|500.67|498.47|499.4|497.2|0
1645635220000|2022-02-23 16:53:40|499.83|497.63|499.19|496.99|499.83|497.63|498.88|496.68|0
1645635230000|2022-02-23 16:53:50|499.62|497.42|500.46|498.26|500.46|498.26|499.62|497.42|0
1645635240000|2022-02-23 16:54:00|500.25|498.05|500.88|498.68|501.09|498.89|500.25|498.05|0
1645635250000|2022-02-23 16:54:10|500.67|498.47|500.67|498.47|501.09|498.89|500.67|498.47|0
1645635260000|2022-02-23 16:54:20|500.04|497.84|501.09|498.89|501.09|498.89|500.04|497.84|0
1645635270000|2022-02-23 16:54:30|501.3|499.1|501.52|499.32|501.52|499.32|501.3|499.1|0
1645635280000|2022-02-23 16:54:40|501.3|499.1|500.88|498.68|501.73|499.53|500.88|498.68|0
1645635290000|2022-02-23 16:54:50|500.46|498.26|500.67|498.47|500.67|498.47|500.46|498.26|0
1645635300000|2022-02-23 16:55:00|500.46|498.26|500.04|497.84|500.46|498.26|500.04|497.84|0
1645635310000|2022-02-23 16:55:10|499.62|497.42|499.83|497.63|499.83|497.63|499.4|497.2|0
1645635320000|2022-02-23 16:55:20|500.04|497.84|500.04|497.84|500.25|498.05|499.83|497.63|0
1645635330000|2022-02-23 16:55:30|499.61|497.41|499.4|497.2|499.61|497.41|499.4|497.2|0
1645635340000|2022-02-23 16:55:40|498.56|496.36|498.56|496.36|499.19|496.99|498.56|496.36|0
1645635350000|2022-02-23 16:55:50|498.35|496.15|497.93|495.73|498.35|496.15|497.72|495.52|0
1645635360000|2022-02-23 16:56:00|497.3|495.1|496.66|494.46|497.3|495.1|496.66|494.46|0
1645635370000|2022-02-23 16:56:10|496.45|494.25|497.93|495.73|497.93|495.73|496.45|494.25|0
1645635380000|2022-02-23 16:56:20|498.35|496.15|498.35|496.15|498.56|496.36|498.35|496.15|0
1645635390000|2022-02-23 16:56:30|498.14|495.94|498.98|496.78|498.98|496.78|497.93|495.73|0
1645635400000|2022-02-23 16:56:40|499.19|496.99|499.61|497.41|499.61|497.41|499.19|496.99|0
1645635410000|2022-02-23 16:56:50|499.72|497.52|499.61|497.41|499.83|497.63|499.51|497.31|0
1645635420000|2022-02-23 16:57:00|500.67|498.47|500.67|498.47|500.67|498.47|500.46|498.26|0
1645635430000|2022-02-23 16:57:10|500.88|498.68|500.46|498.26|500.88|498.68|500.46|498.26|0
1645635440000|2022-02-23 16:57:20|500.88|498.68|500.25|498.05|500.88|498.68|500.25|498.05|0
1645635450000|2022-02-23 16:57:30|500.77|498.57|500.98|498.78|501.61|499.41|500.77|498.57|0
1645635460000|2022-02-23 16:57:40|500.77|498.57|498.21|496.01|500.77|498.57|498.21|496.01|0
1645635470000|2022-02-23 16:57:50|497.79|495.59|498.21|496.01|498.21|496.01|497.79|495.59|0
1645635480000|2022-02-23 16:58:00|498.64|496.44|497.16|494.96|498.64|496.44|497.16|494.96|0
1645635490000|2022-02-23 16:58:10|496.52|494.32|496.94|494.74|496.94|494.74|496.52|494.32|0
1645635500000|2022-02-23 16:58:20|496.73|494.53|496.73|494.53|496.73|494.53|496.52|494.32|0
1645635510000|2022-02-23 16:58:30|497.37|495.17|496.73|494.53|497.37|495.17|496.73|494.53|0
1645635520000|2022-02-23 16:58:40|496.52|494.32|496.73|494.53|496.73|494.53|496.52|494.32|0
1645635530000|2022-02-23 16:58:50|497.16|494.96|497.37|495.17|497.37|495.17|497.16|494.96|0
1645635540000|2022-02-23 16:59:00|498|495.8|498.21|496.01|498.21|496.01|498|495.8|0
1645635550000|2022-02-23 16:59:10|498.43|496.23|498.21|496.01|498.43|496.23|497.79|495.59|0
1645635560000|2022-02-23 16:59:20|498.43|496.23|497.79|495.59|498.43|496.23|497.79|495.59|0
1645635570000|2022-02-23 16:59:30|497.37|495.17|497.58|495.38|498|495.8|497.37|495.17|0
1645635580000|2022-02-23 16:59:40|498|495.8|497.58|495.38|498|495.8|497.58|495.38|0
1645635590000|2022-02-23 16:59:50|498|495.8|497.9|495.7|498.43|496.23|497.9|495.7|0
1645635600000|2022-02-23 17:00:00|497.79|495.59|497.37|495.17|497.79|495.59|497.16|494.96|0
1645635610000|2022-02-23 17:00:10|498|495.8|498.64|496.44|498.64|496.44|498|495.8|0
1645635620000|2022-02-23 17:00:20|498.85|496.65|499.48|497.28|499.59|497.39|498.85|496.65|0
1645635630000|2022-02-23 17:00:30|499.7|497.5|498.85|496.65|499.7|497.5|498.75|496.55|0
1645635640000|2022-02-23 17:00:40|499.48|497.28|499.91|497.71|500.12|497.92|499.48|497.28|0
1645635650000|2022-02-23 17:00:50|499.7|497.5|498.85|496.65|499.7|497.5|498.85|496.65|0
1645635660000|2022-02-23 17:01:00|499.7|497.5|499.06|496.86|499.7|497.5|498.85|496.65|0
1645635670000|2022-02-23 17:01:10|498.85|496.65|497.79|495.59|498.85|496.65|497.79|495.59|0
1645635680000|2022-02-23 17:01:20|498|495.8|498.64|496.44|498.64|496.44|497.58|495.38|0
1645635690000|2022-02-23 17:01:30|499.06|496.86|500.54|498.34|500.54|498.34|499.06|496.86|0
1645635700000|2022-02-23 17:01:40|500.12|497.92|500.97|498.77|500.97|498.77|500.12|497.92|0
1645635710000|2022-02-23 17:01:50|500.12|497.92|500.76|498.56|500.76|498.56|500.12|497.92|0
1645635720000|2022-02-23 17:02:00|501.18|498.98|502.24|500.04|502.46|500.26|501.18|498.98|0
1645635730000|2022-02-23 17:02:10|502.88|500.68|502.46|500.26|502.88|500.68|502.03|499.83|0
1645635740000|2022-02-23 17:02:20|501.82|499.62|501.18|498.98|501.82|499.62|501.18|498.98|0
1645635750000|2022-02-23 17:02:30|500.76|498.56|501.61|499.41|501.61|499.41|500.76|498.56|0
1645635760000|2022-02-23 17:02:40|500.97|498.77|500.97|498.77|501.18|498.98|500.97|498.77|0
1645635770000|2022-02-23 17:02:50|500.33|498.13|500.33|498.13|500.65|498.45|500.33|498.13|0
1645635780000|2022-02-23 17:03:00|500.54|498.34|499.91|497.71|500.54|498.34|499.7|497.5|0
1645635790000|2022-02-23 17:03:10|500.12|497.92|499.7|497.5|500.12|497.92|499.7|497.5|0
1645635800000|2022-02-23 17:03:20|500.12|497.92|500.97|498.77|500.97|498.77|499.7|497.5|0
1645635810000|2022-02-23 17:03:30|500.76|498.56|500.97|498.77|501.18|498.98|500.76|498.56|0
1645635820000|2022-02-23 17:03:40|500.54|498.34|499.81|497.61|500.54|498.34|499.81|497.61|0
1645635830000|2022-02-23 17:03:50|499.7|497.5|499.91|497.71|499.91|497.71|499.7|497.5|0
1645635840000|2022-02-23 17:04:00|499.7|497.5|499.27|497.07|499.7|497.5|499.06|496.86|0
1645635850000|2022-02-23 17:04:10|498.85|496.65|498.85|496.65|499.06|496.86|498.85|496.65|0
1645635860000|2022-02-23 17:04:20|499.48|497.28|500.33|498.13|500.33|498.13|499.48|497.28|0
1645635870000|2022-02-23 17:04:30|499.7|497.5|500.12|497.92|500.12|497.92|499.7|497.5|0
1645635880000|2022-02-23 17:04:40|499.91|497.71|499.91|497.71|500.12|497.92|499.91|497.71|0
1645635890000|2022-02-23 17:04:50|499.7|497.5|499.27|497.07|499.7|497.5|499.06|496.86|0
1645635900000|2022-02-23 17:05:00|499.06|496.86|500.33|498.13|500.33|498.13|498.85|496.65|0
1645635910000|2022-02-23 17:05:10|500.12|497.92|501.39|499.19|501.39|499.19|500.12|497.92|0
1645635920000|2022-02-23 17:05:20|501.18|498.98|500.54|498.34|501.18|498.98|500.54|498.34|0
1645635930000|2022-02-23 17:05:30|500.76|498.56|499.7|497.5|500.76|498.56|499.7|497.5|0
1645635940000|2022-02-23 17:05:40|499.91|497.71|499.91|497.71|500.33|498.13|499.7|497.5|0
1645635950000|2022-02-23 17:05:50|499.48|497.28|499.48|497.28|499.7|497.5|499.48|497.28|0
1645635960000|2022-02-23 17:06:00|499.91|497.71|500.54|498.34|500.76|498.56|499.91|497.71|0
1645635970000|2022-02-23 17:06:10|500.33|498.13|500.12|497.92|500.54|498.34|500.12|497.92|0
1645635980000|2022-02-23 17:06:20|500.33|498.13|500.33|498.13|500.33|498.13|500.12|497.92|0
1645635990000|2022-02-23 17:06:30|500.12|497.92|500.54|498.34|500.97|498.77|500.12|497.92|0
1645636000000|2022-02-23 17:06:40|500.76|498.56|500.12|497.92|500.76|498.56|500.12|497.92|0
1645636010000|2022-02-23 17:06:50|500.97|498.77|500.33|498.13|500.97|498.77|500.33|498.13|0
1645636020000|2022-02-23 17:07:00|499.8|497.6|500.97|498.77|500.97|498.77|499.8|497.6|0
1645636030000|2022-02-23 17:07:10|500.76|498.56|500.12|497.92|500.76|498.56|499.91|497.71|0
1645636040000|2022-02-23 17:07:20|500.23|498.03|499.91|497.71|500.23|498.03|499.91|497.71|0
1645636050000|2022-02-23 17:07:30|500.12|497.92|500.12|497.92|500.12|497.92|500.12|497.92|0
1645636060000|2022-02-23 17:07:40|499.91|497.71|499.06|496.86|499.91|497.71|499.06|496.86|0
1645636070000|2022-02-23 17:07:50|499.27|497.07|498.85|496.65|499.27|497.07|498.85|496.65|0
1645636080000|2022-02-23 17:08:00|498.63|496.43|498.63|496.43|498.63|496.43|498.42|496.22|0
1645636090000|2022-02-23 17:08:10|498.42|496.22|498.11|495.91|498.85|496.65|498.11|495.91|0
1645636100000|2022-02-23 17:08:20|498|495.8|497.79|495.59|498|495.8|497.58|495.38|0
1645636110000|2022-02-23 17:08:30|497.58|495.38|497.58|495.38|497.79|495.59|497.58|495.38|0
1645636120000|2022-02-23 17:08:40|497.79|495.59|498.63|496.43|498.63|496.43|497.79|495.59|0
1645636130000|2022-02-23 17:08:50|497.79|495.59|498|495.8|498|495.8|497.79|495.59|0
1645636140000|2022-02-23 17:09:00|497.79|495.59|498.21|496.01|498.21|496.01|497.79|495.59|0
1645636150000|2022-02-23 17:09:10|498.74|496.54|498.63|496.43|498.74|496.54|498.21|496.01|0
1645636160000|2022-02-23 17:09:20|498.42|496.22|498.21|496.01|498.42|496.22|498.21|496.01|0
1645636170000|2022-02-23 17:09:30|498.11|495.91|498|495.8|498.21|496.01|498|495.8|0
1645636180000|2022-02-23 17:09:40|498.32|496.12|498|495.8|498.32|496.12|498|495.8|0
1645636190000|2022-02-23 17:09:50|497.79|495.59|496.94|494.74|497.79|495.59|496.94|494.74|0
1645636200000|2022-02-23 17:10:00|496.73|494.53|496.09|493.89|496.73|494.53|496.09|493.89|0
1645636210000|2022-02-23 17:10:10|495.88|493.68|495.46|493.26|496.31|494.11|495.46|493.26|0
1645636220000|2022-02-23 17:10:20|494.4|492.2|495.46|493.26|495.46|493.26|493.98|491.78|0
1645636230000|2022-02-23 17:10:30|495.88|493.68|497.15|494.95|497.15|494.95|495.88|493.68|0
1645636240000|2022-02-23 17:10:40|497.58|495.38|498|495.8|498|495.8|497.58|495.38|0
1645636250000|2022-02-23 17:10:50|497.58|495.38|498|495.8|498.11|495.91|497.58|495.38|0
1645636260000|2022-02-23 17:11:00|498.21|496.01|499.27|497.07|499.69|497.49|498.21|496.01|0
1645636270000|2022-02-23 17:11:10|499.06|496.86|500.12|497.92|500.12|497.92|499.06|496.86|0
1645636280000|2022-02-23 17:11:20|499.91|497.71|499.48|497.28|499.91|497.71|499.48|497.28|0
1645636290000|2022-02-23 17:11:30|499.06|496.86|499.06|496.86|499.48|497.28|498.63|496.43|0
1645636300000|2022-02-23 17:11:40|498.85|496.65|498.85|496.65|498.85|496.65|498.21|496.01|0
1645636310000|2022-02-23 17:11:50|499.06|496.86|498.42|496.22|499.06|496.86|498.42|496.22|0
1645636320000|2022-02-23 17:12:00|497.68|495.48|497.79|495.59|497.79|495.59|497.57|495.37|0
1645636330000|2022-02-23 17:12:10|497.36|495.16|496.94|494.74|497.57|495.37|496.94|494.74|0
1645636340000|2022-02-23 17:12:20|496.73|494.53|496.73|494.53|496.73|494.53|496.52|494.32|0
1645636350000|2022-02-23 17:12:30|496.52|494.32|496.2|494|496.52|494.32|496.2|494|0
1645636360000|2022-02-23 17:12:40|496.73|494.53|497.36|495.16|497.36|495.16|496.52|494.32|0
1645636370000|2022-02-23 17:12:50|497.15|494.95|498|495.8|498|495.8|497.15|494.95|0
1645636380000|2022-02-23 17:13:00|498.85|496.65|498.42|496.22|498.85|496.65|498|495.8|0
1645636390000|2022-02-23 17:13:10|498.32|496.12|498.21|496.01|498.32|496.12|498.21|496.01|0
1645636400000|2022-02-23 17:13:20|498.42|496.22|499.06|496.86|499.06|496.86|498.42|496.22|0
1645636410000|2022-02-23 17:13:30|498.84|496.64|498.96|496.76|498.96|496.76|498.84|496.64|0
1645636420000|2022-02-23 17:13:40|499.06|496.86|498.84|496.64|499.06|496.86|498.63|496.43|0
1645636430000|2022-02-23 17:13:50|499.17|496.97|499.48|497.28|499.69|497.49|499.17|496.97|0
1645636440000|2022-02-23 17:14:00|499.06|496.86|499.06|496.86|499.06|496.86|498.84|496.64|0
1645636450000|2022-02-23 17:14:10|498.84|496.64|498.63|496.43|498.84|496.64|498.42|496.22|0
1645636460000|2022-02-23 17:14:20|498.53|496.33|498.63|496.43|498.63|496.43|498.42|496.22|0
1645636470000|2022-02-23 17:14:30|499.9|497.7|500.33|498.13|500.33|498.13|499.9|497.7|0
1645636480000|2022-02-23 17:14:40|499.69|497.49|499.48|497.28|499.69|497.49|499.27|497.07|0
1645636490000|2022-02-23 17:14:50|499.69|497.49|499.48|497.28|499.9|497.7|499.48|497.28|0
1645636500000|2022-02-23 17:15:00|499.06|496.86|498.63|496.43|499.06|496.86|498.42|496.22|0
1645636510000|2022-02-23 17:15:10|498.84|496.64|498|495.8|498.84|496.64|498|495.8|0
1645636520000|2022-02-23 17:15:20|497.36|495.16|497.36|495.16|497.79|495.59|497.36|495.16|0
1645636530000|2022-02-23 17:15:30|497.15|494.95|497.57|495.37|497.57|495.37|497.15|494.95|0
1645636540000|2022-02-23 17:15:40|497.15|494.95|496.94|494.74|498|495.8|496.94|494.74|0
1645636550000|2022-02-23 17:15:50|497.57|495.37|497.15|494.95|497.79|495.59|497.15|494.95|0
1645636560000|2022-02-23 17:16:00|496.41|494.21|496.52|494.32|496.52|494.32|496.41|494.21|0
1645636570000|2022-02-23 17:16:10|496.09|493.89|496.3|494.1|496.3|494.1|496.09|493.89|0
1645636580000|2022-02-23 17:16:20|495.88|493.68|495.57|493.37|495.88|493.68|495.57|493.37|0
1645636590000|2022-02-23 17:16:30|495.46|493.26|495.25|493.05|495.46|493.26|495.25|493.05|0
1645636600000|2022-02-23 17:16:40|495.46|493.26|495.78|493.58|495.88|493.68|495.46|493.26|0
1645636610000|2022-02-23 17:16:50|495.88|493.68|495.88|493.68|495.88|493.68|495.67|493.47|0
1645636620000|2022-02-23 17:17:00|495.67|493.47|495.67|493.47|495.78|493.58|495.46|493.26|0
1645636630000|2022-02-23 17:17:10|496.3|494.1|496.3|494.1|496.3|494.1|496.3|494.1|0
1645636640000|2022-02-23 17:17:20|496.09|493.89|496.09|493.89|496.3|494.1|496.09|493.89|0
1645636650000|2022-02-23 17:17:30|495.67|493.47|495.04|492.84|495.67|493.47|495.04|492.84|0
1645636660000|2022-02-23 17:17:40|495.36|493.16|494.82|492.62|495.36|493.16|494.82|492.62|0
1645636670000|2022-02-23 17:17:50|494.19|491.99|493.35|491.15|494.19|491.99|493.35|491.15|0
1645636680000|2022-02-23 17:18:00|493.14|490.94|494.4|492.2|494.4|492.2|493.14|490.94|0
1645636690000|2022-02-23 17:18:10|494.51|492.31|493.77|491.57|494.51|492.31|493.77|491.57|0
1645636700000|2022-02-23 17:18:20|493.98|491.78|493.98|491.78|493.98|491.78|493.77|491.57|0
1645636710000|2022-02-23 17:18:30|493.56|491.36|493.98|491.78|493.98|491.78|493.35|491.15|0
1645636720000|2022-02-23 17:18:40|494.09|491.89|493.77|491.57|494.09|491.89|493.77|491.57|0
1645636730000|2022-02-23 17:18:50|493.35|491.15|493.46|491.26|493.77|491.57|493.35|491.15|0
1645636740000|2022-02-23 17:19:00|493.35|491.15|493.46|491.26|493.77|491.57|493.35|491.15|0
1645636750000|2022-02-23 17:19:10|493.56|491.36|492.92|490.72|493.56|491.36|492.92|490.72|0
1645636760000|2022-02-23 17:19:20|492.71|490.51|491.87|489.67|492.71|490.51|491.87|489.67|0
1645636770000|2022-02-23 17:19:30|490.19|487.99|490.3|488.1|490.4|488.2|490.19|487.99|0
1645636780000|2022-02-23 17:19:40|489.98|487.78|489.56|487.36|489.98|487.78|489.56|487.36|0
1645636790000|2022-02-23 17:19:50|489.34|487.14|489.34|487.14|489.56|487.36|489.34|487.14|0
1645636800000|2022-02-23 17:20:00|489.55|487.35|490.61|488.41|490.61|488.41|489.55|487.35|0
1645636810000|2022-02-23 17:20:10|490.4|488.2|490.82|488.62|490.82|488.62|490.4|488.2|0
1645636820000|2022-02-23 17:20:20|491.03|488.83|491.03|488.83|491.03|488.83|491.03|488.83|0
1645636830000|2022-02-23 17:20:30|490.61|488.41|490.19|487.99|490.61|488.41|490.19|487.99|0
1645636840000|2022-02-23 17:20:40|490.61|488.41|490.4|488.2|490.61|488.41|490.4|488.2|0
1645636850000|2022-02-23 17:20:50|490.61|488.41|490.72|488.52|490.72|488.52|490.61|488.41|0
1645636860000|2022-02-23 17:21:00|490.4|488.2|489.98|487.78|490.4|488.2|489.76|487.56|0
1645636870000|2022-02-23 17:21:10|489.87|487.67|489.34|487.14|489.87|487.67|489.34|487.14|0
1645636880000|2022-02-23 17:21:20|489.13|486.93|488.08|485.88|489.13|486.93|488.08|485.88|0
1645636890000|2022-02-23 17:21:30|488.5|486.3|487.87|485.67|488.5|486.3|487.87|485.67|0
1645636900000|2022-02-23 17:21:40|488.08|485.88|488.08|485.88|488.08|485.88|487.66|485.46|0
1645636910000|2022-02-23 17:21:50|487.87|485.67|488.08|485.88|488.08|485.88|487.87|485.67|0
1645636920000|2022-02-23 17:22:00|488.5|486.3|489.13|486.93|489.13|486.93|488.5|486.3|0
1645636930000|2022-02-23 17:22:10|489.34|487.14|489.76|487.56|489.76|487.56|489.34|487.14|0
1645636940000|2022-02-23 17:22:20|489.97|487.77|489.34|487.14|490.19|487.99|489.34|487.14|0
1645636950000|2022-02-23 17:22:30|488.92|486.72|488.71|486.51|488.92|486.72|488.71|486.51|0
1645636960000|2022-02-23 17:22:40|488.61|486.41|488.71|486.51|488.92|486.72|488.61|486.41|0
1645636970000|2022-02-23 17:22:50|488.5|486.3|487.87|485.67|488.71|486.51|487.87|485.67|0
1645636980000|2022-02-23 17:23:00|488.08|485.88|487.87|485.67|488.08|485.88|487.87|485.67|0
1645636990000|2022-02-23 17:23:10|488.08|485.88|487.98|485.78|488.08|485.88|487.98|485.78|0
1645637000000|2022-02-23 17:23:20|487.66|485.46|487.77|485.57|488.08|485.88|487.66|485.46|0
1645637010000|2022-02-23 17:23:30|487.87|485.67|487.66|485.46|487.87|485.67|487.66|485.46|0
1645637020000|2022-02-23 17:23:40|487.87|485.67|488.5|486.3|488.5|486.3|487.87|485.67|0
1645637030000|2022-02-23 17:23:50|488.71|486.51|488.5|486.3|488.71|486.51|488.5|486.3|0
1645637040000|2022-02-23 17:24:00|488.08|485.88|487.87|485.67|488.08|485.88|487.87|485.67|0
1645637050000|2022-02-23 17:24:10|487.66|485.46|487.87|485.67|487.87|485.67|487.66|485.46|0
1645637060000|2022-02-23 17:24:20|487.77|485.57|487.66|485.46|487.77|485.57|487.66|485.46|0
1645637070000|2022-02-23 17:24:30|487.45|485.25|487.35|485.15|487.45|485.25|487.35|485.15|0
1645637080000|2022-02-23 17:24:40|487.24|485.04|488.5|486.3|488.5|486.3|487.24|485.04|0
1645637090000|2022-02-23 17:24:50|488.29|486.09|488.29|486.09|488.29|486.09|488.08|485.88|0
1645637100000|2022-02-23 17:25:00|488.82|486.62|488.61|486.41|488.82|486.62|488.61|486.41|0
1645637110000|2022-02-23 17:25:10|489.24|487.04|489.03|486.83|489.24|487.04|489.03|486.83|0
1645637120000|2022-02-23 17:25:20|489.24|487.04|489.24|487.04|489.45|487.25|489.24|487.04|0
1645637130000|2022-02-23 17:25:30|489.45|487.25|489.66|487.46|489.66|487.46|489.45|487.25|0
1645637140000|2022-02-23 17:25:40|488.08|485.88|488.5|486.3|488.5|486.3|488.08|485.88|0
1645637150000|2022-02-23 17:25:50|488.4|486.2|488.29|486.09|488.71|486.51|488.29|486.09|0
1645637160000|2022-02-23 17:26:00|488.19|485.99|487.45|485.25|488.19|485.99|487.45|485.25|0
1645637170000|2022-02-23 17:26:10|487.03|484.83|486.72|484.52|487.03|484.83|486.72|484.52|0
1645637180000|2022-02-23 17:26:20|487.03|484.83|486.19|483.99|487.03|484.83|485.98|483.78|0
1645637190000|2022-02-23 17:26:30|486.4|484.2|486.61|484.41|486.61|484.41|486.4|484.2|0
1645637200000|2022-02-23 17:26:40|487.03|484.83|486.19|483.99|487.03|484.83|486.19|483.99|0
1645637210000|2022-02-23 17:26:50|486.4|484.2|486.61|484.41|486.61|484.41|486.4|484.2|0
1645637220000|2022-02-23 17:27:00|486.82|484.62|487.45|485.25|487.45|485.25|486.82|484.62|0
1645637230000|2022-02-23 17:27:10|487.24|485.04|486.61|484.41|487.24|485.04|486.61|484.41|0
1645637240000|2022-02-23 17:27:20|486.51|484.31|487.03|484.83|487.03|484.83|486.51|484.31|0
1645637250000|2022-02-23 17:27:30|487.24|485.04|487.45|485.25|487.45|485.25|487.24|485.04|0
1645637260000|2022-02-23 17:27:40|487.66|485.46|487.77|485.57|488.29|486.09|487.66|485.46|0
1645637270000|2022-02-23 17:27:50|487.66|485.46|488.71|486.51|488.92|486.72|487.66|485.46|0
1645637280000|2022-02-23 17:28:00|488.4|486.2|488.61|486.41|488.71|486.51|488.4|486.2|0
1645637290000|2022-02-23 17:28:10|488.29|486.09|487.66|485.46|488.29|486.09|487.66|485.46|0
1645637300000|2022-02-23 17:28:20|487.56|485.36|487.45|485.25|487.56|485.36|486.82|484.62|0
1645637310000|2022-02-23 17:28:30|487.03|484.83|487.03|484.83|487.24|485.04|487.03|484.83|0
1645637320000|2022-02-23 17:28:40|486.82|484.62|487.24|485.04|487.24|485.04|486.82|484.62|0
1645637330000|2022-02-23 17:28:50|487.66|485.46|486.82|484.62|487.66|485.46|486.82|484.62|0
1645637340000|2022-02-23 17:29:00|487.03|484.83|486.4|484.2|487.03|484.83|486.19|483.99|0
1645637350000|2022-02-23 17:29:10|485.97|483.77|486.19|483.99|486.19|483.99|485.97|483.77|0
1645637360000|2022-02-23 17:29:20|485.97|483.77|485.76|483.56|485.97|483.77|485.55|483.35|0
1645637370000|2022-02-23 17:29:30|485.97|483.77|486.19|483.99|486.4|484.2|485.97|483.77|0
1645637380000|2022-02-23 17:29:40|485.97|483.77|486.4|484.2|486.4|484.2|485.97|483.77|0
1645637390000|2022-02-23 17:29:50|486.61|484.41|486.4|484.2|486.61|484.41|486.4|484.2|0
1645637400000|2022-02-23 17:30:00|485.76|483.56|485.76|483.56|485.76|483.56|485.13|482.93|0
1645637410000|2022-02-23 17:30:10|486.18|483.98|485.55|483.35|486.18|483.98|485.55|483.35|0
1645637420000|2022-02-23 17:30:20|485.34|483.14|485.76|483.56|485.76|483.56|485.13|482.93|0
1645637430000|2022-02-23 17:30:30|485.97|483.77|485.97|483.77|485.97|483.77|485.76|483.56|0
1645637440000|2022-02-23 17:30:40|486.18|483.98|486.29|484.09|486.29|484.09|486.18|483.98|0
1645637450000|2022-02-23 17:30:50|486.39|484.19|486.71|484.51|486.82|484.62|486.39|484.19|0
1645637460000|2022-02-23 17:31:00|485.76|483.56|485.97|483.77|485.97|483.77|485.34|483.14|0
1645637470000|2022-02-23 17:31:10|485.76|483.56|486.18|483.98|486.18|483.98|485.45|483.25|0
1645637480000|2022-02-23 17:31:20|486.39|484.19|486.39|484.19|486.71|484.51|486.18|483.98|0
1645637490000|2022-02-23 17:31:30|486.61|484.41|487.24|485.04|487.24|485.04|486.61|484.41|0
1645637500000|2022-02-23 17:31:40|487.45|485.25|487.66|485.46|487.66|485.46|487.45|485.25|0
1645637510000|2022-02-23 17:31:50|487.03|484.83|487.87|485.67|487.87|485.67|487.03|484.83|0
1645637520000|2022-02-23 17:32:00|488.08|485.88|488.5|486.3|488.5|486.3|487.87|485.67|0
1645637530000|2022-02-23 17:32:10|488.29|486.09|488.08|485.88|488.29|486.09|487.87|485.67|0
1645637540000|2022-02-23 17:32:20|488.29|486.09|488.29|486.09|488.29|486.09|487.87|485.67|0
1645637550000|2022-02-23 17:32:30|488.08|485.88|488.71|486.51|488.71|486.51|488.08|485.88|0
1645637560000|2022-02-23 17:32:40|488.92|486.72|488.92|486.72|488.92|486.72|488.71|486.51|0
1645637570000|2022-02-23 17:32:50|489.13|486.93|489.76|487.56|489.97|487.77|489.13|486.93|0
1645637580000|2022-02-23 17:33:00|489.55|487.35|489.97|487.77|489.97|487.77|489.55|487.35|0
1645637590000|2022-02-23 17:33:10|489.76|487.56|489.97|487.77|489.97|487.77|489.76|487.56|0
1645637600000|2022-02-23 17:33:20|489.87|487.67|489.97|487.77|489.97|487.77|489.55|487.35|0
1645637610000|2022-02-23 17:33:30|490.19|487.99|489.97|487.77|490.19|487.99|489.76|487.56|0
1645637620000|2022-02-23 17:33:40|489.55|487.35|489.97|487.77|489.97|487.77|489.55|487.35|0
1645637630000|2022-02-23 17:33:50|489.87|487.67|489.34|487.14|489.87|487.67|489.34|487.14|0
1645637640000|2022-02-23 17:34:00|489.13|486.93|489.76|487.56|489.76|487.56|489.13|486.93|0
1645637650000|2022-02-23 17:34:10|489.97|487.77|489.97|487.77|489.97|487.77|489.76|487.56|0
1645637660000|2022-02-23 17:34:20|489.76|487.56|490.61|488.41|490.61|488.41|489.76|487.56|0
1645637670000|2022-02-23 17:34:30|490.4|488.2|491.03|488.83|491.03|488.83|490.4|488.2|0
1645637680000|2022-02-23 17:34:40|491.24|489.04|492.08|489.88|492.08|489.88|491.24|489.04|0
1645637690000|2022-02-23 17:34:50|491.87|489.67|492.08|489.88|492.3|490.1|491.87|489.67|0
1645637700000|2022-02-23 17:35:00|491.87|489.67|491.87|489.67|492.72|490.52|491.87|489.67|0
1645637710000|2022-02-23 17:35:10|492.19|489.99|492.72|490.52|492.93|490.73|492.19|489.99|0
1645637720000|2022-02-23 17:35:20|492.93|490.73|492.93|490.73|492.93|490.73|492.93|490.73|0
1645637730000|2022-02-23 17:35:30|493.14|490.94|492.93|490.73|493.56|491.36|492.93|490.73|0
1645637740000|2022-02-23 17:35:40|493.35|491.15|493.35|491.15|493.35|491.15|493.25|491.05|0
1645637750000|2022-02-23 17:35:50|493.78|491.58|493.56|491.36|493.78|491.58|493.56|491.36|0
1645637760000|2022-02-23 17:36:00|493.99|491.79|493.99|491.79|493.99|491.79|493.78|491.58|0
1645637770000|2022-02-23 17:36:10|493.78|491.58|493.78|491.58|493.78|491.58|493.67|491.47|0
1645637780000|2022-02-23 17:36:20|493.99|491.79|493.78|491.58|493.99|491.79|493.78|491.58|0
1645637790000|2022-02-23 17:36:30|493.35|491.15|492.72|490.52|493.35|491.15|492.72|490.52|0
1645637800000|2022-02-23 17:36:40|492.93|490.73|492.93|490.73|492.93|490.73|492.93|490.73|0
1645637810000|2022-02-23 17:36:50|492.72|490.52|492.62|490.42|492.93|490.73|492.62|490.42|0
1645637820000|2022-02-23 17:37:00|492.72|490.52|492.72|490.52|493.35|491.15|492.72|490.52|0
1645637830000|2022-02-23 17:37:10|492.08|489.88|492.93|490.73|492.93|490.73|492.08|489.88|0
1645637840000|2022-02-23 17:37:20|493.78|491.58|494.41|492.21|494.41|492.21|493.78|491.58|0
1645637850000|2022-02-23 17:37:30|494.62|492.42|494.62|492.42|494.83|492.63|494.52|492.32|0
1645637860000|2022-02-23 17:37:40|494.41|492.21|494.62|492.42|494.62|492.42|494.41|492.21|0
1645637870000|2022-02-23 17:37:50|493.77|491.57|494.1|491.9|494.1|491.9|493.77|491.57|0
1645637880000|2022-02-23 17:38:00|493.99|491.79|494.41|492.21|494.62|492.42|493.77|491.57|0
1645637890000|2022-02-23 17:38:10|495.04|492.84|494.83|492.63|495.04|492.84|494.62|492.42|0
1645637900000|2022-02-23 17:38:20|495.04|492.84|495.89|493.69|495.89|493.69|495.04|492.84|0
1645637910000|2022-02-23 17:38:30|496|493.8|496.74|494.54|496.74|494.54|496|493.8|0
1645637920000|2022-02-23 17:38:40|496.95|494.75|496.32|494.12|496.95|494.75|496.32|494.12|0
1645637930000|2022-02-23 17:38:50|496.1|493.9|495.89|493.69|496.32|494.12|495.68|493.48|0
1645637940000|2022-02-23 17:39:00|495.68|493.48|495.68|493.48|496.1|493.9|495.68|493.48|0
1645637950000|2022-02-23 17:39:10|495.79|493.59|495.68|493.48|495.79|493.59|495.68|493.48|0
1645637960000|2022-02-23 17:39:20|495.89|493.69|496.74|494.54|496.74|494.54|495.89|493.69|0
1645637970000|2022-02-23 17:39:30|496.53|494.33|496.53|494.33|496.53|494.33|496.1|493.9|0
1645637980000|2022-02-23 17:39:40|496.74|494.54|496.53|494.33|496.74|494.54|496.53|494.33|0
1645637990000|2022-02-23 17:39:50|496.32|494.12|496.1|493.9|496.53|494.33|496.1|493.9|0
1645638000000|2022-02-23 17:40:00|495.68|493.48|495.79|493.59|495.79|493.59|495.68|493.48|0
1645638010000|2022-02-23 17:40:10|495.68|493.48|496.32|494.12|496.32|494.12|495.68|493.48|0
1645638020000|2022-02-23 17:40:20|496.74|494.54|497.16|494.96|497.16|494.96|496.74|494.54|0
1645638030000|2022-02-23 17:40:30|496.74|494.54|496.74|494.54|496.95|494.75|496.74|494.54|0
1645638040000|2022-02-23 17:40:40|496.53|494.33|496.74|494.54|496.74|494.54|496.53|494.33|0
1645638050000|2022-02-23 17:40:50|496.95|494.75|496.74|494.54|497.16|494.96|496.74|494.54|0
1645638060000|2022-02-23 17:41:00|496.95|494.75|497.16|494.96|497.16|494.96|496.74|494.54|0
1645638070000|2022-02-23 17:41:10|496.95|494.75|497.49|495.29|497.49|495.29|496.95|494.75|0
1645638080000|2022-02-23 17:41:20|497.38|495.18|496.95|494.75|497.38|495.18|496.95|494.75|0
1645638090000|2022-02-23 17:41:30|496.64|494.44|497.16|494.96|497.38|495.18|496.64|494.44|0
1645638100000|2022-02-23 17:41:40|496.95|494.75|496.1|493.9|496.95|494.75|496.1|493.9|0
1645638110000|2022-02-23 17:41:50|495.89|493.69|496.43|494.23|496.43|494.23|495.89|493.69|0
1645638120000|2022-02-23 17:42:00|496.74|494.54|495.89|493.69|496.74|494.54|495.89|493.69|0
1645638130000|2022-02-23 17:42:10|496.1|493.9|495.47|493.27|496.1|493.9|495.47|493.27|0
1645638140000|2022-02-23 17:42:20|495.04|492.84|494.41|492.21|495.04|492.84|494.41|492.21|0
1645638150000|2022-02-23 17:42:30|494.2|492|494.2|492|494.2|492|493.99|491.79|0
1645638160000|2022-02-23 17:42:40|493.99|491.79|494.41|492.21|494.41|492.21|493.99|491.79|0
1645638170000|2022-02-23 17:42:50|494.62|492.42|494.83|492.63|495.26|493.06|494.62|492.42|0
1645638180000|2022-02-23 17:43:00|494.2|492|493.35|491.15|494.2|492|493.35|491.15|0
1645638190000|2022-02-23 17:43:10|493.14|490.94|493.98|491.78|493.98|491.78|493.14|490.94|0
1645638200000|2022-02-23 17:43:20|494.2|492|493.77|491.57|494.2|492|493.56|491.36|0
1645638210000|2022-02-23 17:43:30|493.56|491.36|493.98|491.78|493.98|491.78|493.56|491.36|0
1645638220000|2022-02-23 17:43:40|493.56|491.36|493.77|491.57|493.77|491.57|493.56|491.36|0
1645638230000|2022-02-23 17:43:50|493.98|491.78|493.14|490.94|493.98|491.78|493.14|490.94|0
1645638240000|2022-02-23 17:44:00|493.56|491.36|493.98|491.78|493.98|491.78|493.56|491.36|0
1645638250000|2022-02-23 17:44:10|493.77|491.57|493.98|491.78|493.98|491.78|493.77|491.57|0
1645638260000|2022-02-23 17:44:20|493.46|491.26|494.31|492.11|494.31|492.11|493.46|491.26|0
1645638270000|2022-02-23 17:44:30|493.98|491.78|493.35|491.15|493.98|491.78|493.35|491.15|0
1645638280000|2022-02-23 17:44:40|493.56|491.36|493.98|491.78|493.98|491.78|493.35|491.15|0
1645638290000|2022-02-23 17:44:50|493.77|491.57|493.56|491.36|493.77|491.57|493.56|491.36|0
1645638300000|2022-02-23 17:45:00|494.2|492|494.83|492.63|494.83|492.63|494.2|492|0
1645638310000|2022-02-23 17:45:10|494.41|492.21|494.41|492.21|494.62|492.42|494.41|492.21|0
1645638320000|2022-02-23 17:45:20|493.98|491.78|494.2|492|494.41|492.21|493.98|491.78|0
1645638330000|2022-02-23 17:45:30|494.41|492.21|494.2|492|494.41|492.21|494.2|492|0
1645638340000|2022-02-23 17:45:40|494.41|492.21|494.41|492.21|494.41|492.21|494.41|492.21|0
1645638350000|2022-02-23 17:45:50|494.2|492|494.2|492|494.2|492|493.98|491.78|0
1645638360000|2022-02-23 17:46:00|494.41|492.21|494.41|492.21|494.62|492.42|494.41|492.21|0
1645638370000|2022-02-23 17:46:10|493.35|491.15|492.5|490.3|493.35|491.15|492.5|490.3|0
1645638380000|2022-02-23 17:46:20|491.87|489.67|492.5|490.3|492.5|490.3|491.87|489.67|0
1645638390000|2022-02-23 17:46:30|492.72|490.52|493.35|491.15|493.35|491.15|492.71|490.51|0
1645638400000|2022-02-23 17:46:40|493.14|490.94|493.14|490.94|493.14|490.94|493.14|490.94|0
1645638410000|2022-02-23 17:46:50|492.93|490.73|492.93|490.73|492.93|490.73|492.5|490.3|0
1645638420000|2022-02-23 17:47:00|492.71|490.51|492.93|490.73|493.14|490.94|492.5|490.3|0
1645638430000|2022-02-23 17:47:10|493.14|490.94|493.98|491.78|493.98|491.78|493.14|490.94|0
1645638440000|2022-02-23 17:47:20|494.31|492.11|493.98|491.78|494.41|492.21|493.98|491.78|0
1645638450000|2022-02-23 17:47:30|493.77|491.57|494.41|492.21|494.41|492.21|493.77|491.57|0
1645638460000|2022-02-23 17:47:40|493.98|491.78|493.35|491.15|493.98|491.78|493.35|491.15|0
1645638470000|2022-02-23 17:47:50|493.56|491.36|493.98|491.78|493.98|491.78|493.56|491.36|0
1645638480000|2022-02-23 17:48:00|494.2|492|494.62|492.42|494.62|492.42|494.2|492|0
1645638490000|2022-02-23 17:48:10|494.83|492.63|495.68|493.48|495.68|493.48|494.83|492.63|0
1645638500000|2022-02-23 17:48:20|495.25|493.05|494.83|492.63|495.47|493.27|494.83|492.63|0
1645638510000|2022-02-23 17:48:30|494.62|492.42|495.68|493.48|495.68|493.48|494.62|492.42|0
1645638520000|2022-02-23 17:48:40|495.89|493.69|496.1|493.9|496.1|493.9|495.89|493.69|0
1645638530000|2022-02-23 17:48:50|496.52|494.32|496.31|494.11|496.95|494.75|496.31|494.11|0
1645638540000|2022-02-23 17:49:00|496.74|494.54|496.1|493.9|496.95|494.75|496.1|493.9|0
1645638550000|2022-02-23 17:49:10|495.47|493.27|496.1|493.9|496.1|493.9|495.47|493.27|0
1645638560000|2022-02-23 17:49:20|496.52|494.32|496.74|494.54|496.95|494.75|496.52|494.32|0
1645638570000|2022-02-23 17:49:30|496.52|494.32|497.27|495.07|497.59|495.39|496.52|494.32|0
1645638580000|2022-02-23 17:49:40|497.59|495.39|497.37|495.17|497.8|495.6|497.37|495.17|0
1645638590000|2022-02-23 17:49:50|497.59|495.39|497.59|495.39|497.8|495.6|497.59|495.39|0
1645638600000|2022-02-23 17:50:00|497.16|494.96|498.01|495.81|498.01|495.81|496.95|494.75|0
1645638610000|2022-02-23 17:50:10|497.59|495.39|499.71|497.51|499.71|497.51|497.59|495.39|0
1645638620000|2022-02-23 17:50:20|499.28|497.08|499.07|496.87|499.28|497.08|498.65|496.45|0
1645638630000|2022-02-23 17:50:30|499.28|497.08|500.77|498.57|500.77|498.57|499.28|497.08|0
1645638640000|2022-02-23 17:50:40|500.35|498.15|500.56|498.36|500.56|498.36|500.35|498.15|0
1645638650000|2022-02-23 17:50:50|500.77|498.57|500.77|498.57|500.77|498.57|500.77|498.57|0
1645638660000|2022-02-23 17:51:00|500.98|498.78|500.13|497.93|500.98|498.78|500.13|497.93|0
1645638670000|2022-02-23 17:51:10|501.2|499|501.2|499|501.41|499.21|500.77|498.57|0
1645638680000|2022-02-23 17:51:20|500.98|498.78|501.41|499.21|501.41|499.21|500.98|498.78|0
1645638690000|2022-02-23 17:51:30|501.62|499.42|501.95|499.75|502.05|499.85|501.62|499.42|0
1645638700000|2022-02-23 17:51:40|502.9|500.7|502.26|500.06|502.9|500.7|502.26|500.06|0
1645638710000|2022-02-23 17:51:50|502.05|499.85|501.84|499.64|502.47|500.27|501.84|499.64|0
1645638720000|2022-02-23 17:52:00|502.05|499.85|502.26|500.06|502.69|500.49|502.05|499.85|0
1645638730000|2022-02-23 17:52:10|502.47|500.27|502.05|499.85|502.69|500.49|502.05|499.85|0
1645638740000|2022-02-23 17:52:20|501.84|499.64|501.31|499.11|501.84|499.64|501.2|499|0
1645638750000|2022-02-23 17:52:30|501.2|499|502.47|500.27|502.47|500.27|501.2|499|0
1645638760000|2022-02-23 17:52:40|503.33|501.13|504.18|501.98|504.18|501.98|503.33|501.13|0
1645638770000|2022-02-23 17:52:50|504.39|502.19|504.72|502.52|504.72|502.52|503.97|501.77|0
1645638780000|2022-02-23 17:53:00|504.39|502.19|503.86|501.66|504.39|502.19|503.86|501.66|0
1645638790000|2022-02-23 17:53:10|503.97|501.77|504.61|502.41|504.82|502.62|503.97|501.77|0
1645638800000|2022-02-23 17:53:20|504.39|502.19|505.25|503.05|505.25|503.05|504.39|502.19|0
1645638810000|2022-02-23 17:53:30|505.67|503.47|505.46|503.26|505.67|503.47|505.25|503.05|0
1645638820000|2022-02-23 17:53:40|505.25|503.05|504.82|502.62|505.25|503.05|504.61|502.41|0
1645638830000|2022-02-23 17:53:50|505.03|502.83|504.61|502.41|505.03|502.83|504.61|502.41|0
1645638840000|2022-02-23 17:54:00|504.82|502.62|504.82|502.62|504.82|502.62|504.61|502.41|0
1645638850000|2022-02-23 17:54:10|504.39|502.19|504.18|501.98|504.39|502.19|503.97|501.77|0
1645638860000|2022-02-23 17:54:20|503.97|501.77|504.18|501.98|504.39|502.19|503.97|501.77|0
1645638870000|2022-02-23 17:54:30|504.61|502.41|504.82|502.62|504.82|502.62|504.61|502.41|0
1645638880000|2022-02-23 17:54:40|504.39|502.19|504.82|502.62|504.82|502.62|504.39|502.19|0
1645638890000|2022-02-23 17:54:50|505.03|502.83|504.61|502.41|505.03|502.83|504.61|502.41|0
1645638900000|2022-02-23 17:55:00|504.18|501.98|504.18|501.98|504.39|502.19|504.18|501.98|0
1645638910000|2022-02-23 17:55:10|505.03|502.83|505.25|503.05|505.25|503.05|504.82|502.62|0
1645638920000|2022-02-23 17:55:20|505.46|503.26|505.03|502.83|505.46|503.26|505.03|502.83|0
1645638930000|2022-02-23 17:55:30|504.82|502.62|505.03|502.83|505.25|503.05|504.82|502.62|0
1645638940000|2022-02-23 17:55:40|505.25|503.05|504.61|502.41|505.25|503.05|504.61|502.41|0
1645638950000|2022-02-23 17:55:50|504.82|502.62|504.18|501.98|505.03|502.83|504.18|501.98|0
1645638960000|2022-02-23 17:56:00|504.39|502.19|503.75|501.55|504.61|502.41|503.75|501.55|0
1645638970000|2022-02-23 17:56:10|503.97|501.77|503.54|501.34|503.97|501.77|503.54|501.34|0
1645638980000|2022-02-23 17:56:20|503.33|501.13|503.11|500.91|503.33|501.13|503.11|500.91|0
1645638990000|2022-02-23 17:56:30|503.33|501.13|503.33|501.13|503.54|501.34|503.33|501.13|0
1645639000000|2022-02-23 17:56:40|503.54|501.34|503.75|501.55|503.75|501.55|503.54|501.34|0
1645639010000|2022-02-23 17:56:50|503.86|501.66|504.39|502.19|504.39|502.19|503.75|501.55|0
1645639020000|2022-02-23 17:57:00|504.18|501.98|505.03|502.83|505.03|502.83|504.18|501.98|0
1645639030000|2022-02-23 17:57:10|505.25|503.05|505.03|502.83|505.25|503.05|505.03|502.83|0
1645639040000|2022-02-23 17:57:20|505.25|503.05|505.14|502.94|505.46|503.26|505.14|502.94|0
1645639050000|2022-02-23 17:57:30|505.25|503.05|505.67|503.47|505.67|503.47|505.25|503.05|0
1645639060000|2022-02-23 17:57:40|505.46|503.26|504.82|502.62|505.46|503.26|504.82|502.62|0
1645639070000|2022-02-23 17:57:50|505.03|502.83|504.82|502.62|505.03|502.83|504.82|502.62|0
1645639080000|2022-02-23 17:58:00|505.03|502.83|504.39|502.19|505.03|502.83|504.39|502.19|0
1645639090000|2022-02-23 17:58:10|503.96|501.76|504.6|502.4|504.6|502.4|503.96|501.76|0
1645639100000|2022-02-23 17:58:20|504.82|502.62|504.39|502.19|504.82|502.62|504.39|502.19|0
1645639110000|2022-02-23 17:58:30|504.08|501.88|504.39|502.19|504.39|502.19|504.08|501.88|0
1645639120000|2022-02-23 17:58:40|504.82|502.62|505.89|503.69|505.89|503.69|504.82|502.62|0
1645639130000|2022-02-23 17:58:50|506.95|504.75|506.74|504.54|506.95|504.75|506.53|504.33|0
1645639140000|2022-02-23 17:59:00|507.17|504.97|506.21|504.01|507.17|504.97|506.21|504.01|0
1645639150000|2022-02-23 17:59:10|506.31|504.11|505.89|503.69|506.53|504.33|505.89|503.69|0
1645639160000|2022-02-23 17:59:20|506.31|504.11|505.89|503.69|506.31|504.11|505.89|503.69|0
1645639170000|2022-02-23 17:59:30|505.67|503.47|505.03|502.83|505.67|503.47|504.82|502.62|0
1645639180000|2022-02-23 17:59:40|504.82|502.62|504.82|502.62|505.14|502.94|504.82|502.62|0
1645639190000|2022-02-23 17:59:50|504.18|501.98|504.6|502.4|504.6|502.4|504.18|501.98|0
1645639200000|2022-02-23 18:00:00|504.18|501.98|505.03|502.83|505.03|502.83|504.18|501.98|0
1645639210000|2022-02-23 18:00:10|505.24|503.04|506.53|504.33|506.53|504.33|505.24|503.04|0
1645639220000|2022-02-23 18:00:20|506.95|504.75|506.95|504.75|507.38|505.18|506.95|504.75|0
1645639230000|2022-02-23 18:00:30|507.17|504.97|506.1|503.9|507.17|504.97|506.1|503.9|0
1645639240000|2022-02-23 18:00:40|506.31|504.11|505.88|503.68|506.31|504.11|505.88|503.68|0
1645639250000|2022-02-23 18:00:50|506.21|504.01|506.21|504.01|506.21|504.01|506.21|504.01|0
1645639260000|2022-02-23 18:01:00|506.31|504.11|507.17|504.97|507.17|504.97|506.31|504.11|0
1645639270000|2022-02-23 18:01:10|507.06|504.86|507.81|505.61|507.81|505.61|506.95|504.75|0
1645639280000|2022-02-23 18:01:20|507.49|505.29|508.02|505.82|508.24|506.04|507.49|505.29|0
1645639290000|2022-02-23 18:01:30|507.81|505.61|506.95|504.75|507.81|505.61|506.95|504.75|0
1645639300000|2022-02-23 18:01:40|506.74|504.54|506.53|504.33|506.74|504.54|506.1|503.9|0
1645639310000|2022-02-23 18:01:50|506.74|504.54|507.38|505.18|507.59|505.39|506.74|504.54|0
1645639320000|2022-02-23 18:02:00|507.17|504.97|505.67|503.47|507.17|504.97|505.67|503.47|0
1645639330000|2022-02-23 18:02:10|505.88|503.68|506.1|503.9|506.1|503.9|505.67|503.47|0
1645639340000|2022-02-23 18:02:20|506.31|504.11|507.59|505.39|507.59|505.39|506.31|504.11|0
1645639350000|2022-02-23 18:02:30|508.02|505.82|507.81|505.61|508.02|505.82|507.81|505.61|0
1645639360000|2022-02-23 18:02:40|507.92|505.72|508.02|505.82|508.02|505.82|507.59|505.39|0
1645639370000|2022-02-23 18:02:50|507.38|505.18|507.59|505.39|507.92|505.72|507.38|505.18|0
1645639380000|2022-02-23 18:03:00|507.81|505.61|508.45|506.25|508.45|506.25|507.81|505.61|0
1645639390000|2022-02-23 18:03:10|508.66|506.46|507.38|505.18|508.66|506.46|507.17|504.97|0
1645639400000|2022-02-23 18:03:20|507.17|504.97|506.95|504.75|507.38|505.18|506.95|504.75|0
1645639410000|2022-02-23 18:03:30|506.74|504.54|507.59|505.39|507.59|505.39|506.74|504.54|0
1645639420000|2022-02-23 18:03:40|508.02|505.82|508.24|506.04|508.45|506.25|508.02|505.82|0
1645639430000|2022-02-23 18:03:50|508.45|506.25|508.02|505.82|508.45|506.25|508.02|505.82|0
1645639440000|2022-02-23 18:04:00|507.81|505.61|508.02|505.82|508.24|506.04|507.81|505.61|0
1645639450000|2022-02-23 18:04:10|508.56|506.36|507.81|505.61|508.56|506.36|507.81|505.61|0
1645639460000|2022-02-23 18:04:20|508.24|506.04|508.24|506.04|508.66|506.46|508.24|506.04|0
1645639470000|2022-02-23 18:04:30|507.59|505.39|508.24|506.04|508.24|506.04|507.28|505.08|0
1645639480000|2022-02-23 18:04:40|508.45|506.25|508.45|506.25|508.45|506.25|508.45|506.25|0
1645639490000|2022-02-23 18:04:50|508.66|506.46|508.45|506.25|508.66|506.46|508.45|506.25|0
1645639500000|2022-02-23 18:05:00|508.02|505.82|508.02|505.82|508.02|505.82|507.59|505.39|0
1645639510000|2022-02-23 18:05:10|507.38|505.18|507.38|505.18|507.38|505.18|506.95|504.75|0
1645639520000|2022-02-23 18:05:20|507.17|504.97|506.95|504.75|507.38|505.18|506.95|504.75|0
1645639530000|2022-02-23 18:05:30|506.74|504.54|507.38|505.18|507.38|505.18|506.74|504.54|0
1645639540000|2022-02-23 18:05:40|507.59|505.39|508.77|506.57|508.77|506.57|507.59|505.39|0
1645639550000|2022-02-23 18:05:50|508.88|506.68|509.09|506.89|509.73|507.53|508.88|506.68|0
1645639560000|2022-02-23 18:06:00|508.88|506.68|509.95|507.75|509.95|507.75|508.88|506.68|0
1645639570000|2022-02-23 18:06:10|510.59|508.39|510.81|508.61|510.81|508.61|510.38|508.18|0
1645639580000|2022-02-23 18:06:20|510.38|508.18|510.59|508.39|510.59|508.39|510.38|508.18|0
1645639590000|2022-02-23 18:06:30|510.7|508.5|511.02|508.82|511.02|508.82|510.7|508.5|0
1645639600000|2022-02-23 18:06:40|511.23|509.03|511.66|509.46|511.66|509.46|511.23|509.03|0
1645639610000|2022-02-23 18:06:50|512.31|510.11|511.45|509.25|512.31|510.11|511.45|509.25|0
1645639620000|2022-02-23 18:07:00|511.02|508.82|511.13|508.93|511.23|509.03|511.02|508.82|0
1645639630000|2022-02-23 18:07:10|510.59|508.39|510.59|508.39|511.02|508.82|510.59|508.39|0
1645639640000|2022-02-23 18:07:20|511.02|508.82|511.66|509.46|511.66|509.46|511.02|508.82|0
1645639650000|2022-02-23 18:07:30|511.45|509.25|511.66|509.46|511.66|509.46|511.45|509.25|0
1645639660000|2022-02-23 18:07:40|511.45|509.25|511.23|509.03|511.45|509.25|511.23|509.03|0
1645639670000|2022-02-23 18:07:50|511.45|509.25|511.23|509.03|511.45|509.25|511.23|509.03|0
1645639680000|2022-02-23 18:08:00|511.45|509.25|511.02|508.82|511.45|509.25|511.02|508.82|0
1645639690000|2022-02-23 18:08:10|510.8|508.6|511.02|508.82|511.02|508.82|510.8|508.6|0
1645639700000|2022-02-23 18:08:20|511.23|509.03|511.66|509.46|511.66|509.46|511.23|509.03|0
1645639710000|2022-02-23 18:08:30|512.09|509.89|511.88|509.68|512.2|510|511.88|509.68|0
1645639720000|2022-02-23 18:08:40|512.09|509.89|512.09|509.89|512.09|509.89|511.88|509.68|0
1645639730000|2022-02-23 18:08:50|511.45|509.25|511.23|509.03|511.45|509.25|511.23|509.03|0
1645639740000|2022-02-23 18:09:00|510.8|508.6|510.8|508.6|511.02|508.82|510.59|508.39|0
1645639750000|2022-02-23 18:09:10|511.02|508.82|511.23|509.03|511.23|509.03|510.8|508.6|0
1645639760000|2022-02-23 18:09:20|510.7|508.5|510.59|508.39|510.7|508.5|510.59|508.39|0
1645639770000|2022-02-23 18:09:30|511.02|508.82|510.59|508.39|511.23|509.03|510.59|508.39|0
1645639780000|2022-02-23 18:09:40|510.38|508.18|509.95|507.75|510.38|508.18|509.73|507.53|0
1645639790000|2022-02-23 18:09:50|510.38|508.18|510.16|507.96|510.38|508.18|509.95|507.75|0
1645639800000|2022-02-23 18:10:00|509.73|507.53|509.73|507.53|510.16|507.96|509.73|507.53|0
1645639810000|2022-02-23 18:10:10|509.3|507.1|509.52|507.32|509.95|507.75|509.3|507.1|0
1645639820000|2022-02-23 18:10:20|510.16|507.96|510.59|508.39|510.7|508.5|510.16|507.96|0
1645639830000|2022-02-23 18:10:30|511.02|508.82|511.23|509.03|511.23|509.03|511.02|508.82|0
1645639840000|2022-02-23 18:10:40|511.13|508.93|511.45|509.25|511.45|509.25|511.13|508.93|0
1645639850000|2022-02-23 18:10:50|511.23|509.03|511.45|509.25|511.45|509.25|511.02|508.82|0
1645639860000|2022-02-23 18:11:00|511.23|509.03|511.99|509.79|511.99|509.79|511.23|509.03|0
1645639870000|2022-02-23 18:11:10|512.31|510.11|512.95|510.75|512.95|510.75|512.31|510.11|0
1645639880000|2022-02-23 18:11:20|512.73|510.53|513.59|511.39|513.59|511.39|512.52|510.32|0
1645639890000|2022-02-23 18:11:30|513.28|511.08|514.88|512.68|514.88|512.68|513.28|511.08|0
1645639900000|2022-02-23 18:11:40|514.24|512.04|514.67|512.47|514.67|512.47|514.24|512.04|0
1645639910000|2022-02-23 18:11:50|515.1|512.9|514.45|512.25|515.1|512.9|514.45|512.25|0
1645639920000|2022-02-23 18:12:00|514.88|512.68|517.9|515.7|517.9|515.7|514.88|512.68|0
1645639930000|2022-02-23 18:12:10|517.47|515.27|517.68|515.48|517.68|515.48|517.47|515.27|0
1645639940000|2022-02-23 18:12:20|518.76|516.56|520.05|517.85|520.05|517.85|518.76|516.56|0
1645639950000|2022-02-23 18:12:30|519.84|517.64|519.41|517.21|519.84|517.64|518.76|516.56|0
1645639960000|2022-02-23 18:12:40|519.84|517.64|519.41|517.21|519.84|517.64|519.19|516.99|0
1645639970000|2022-02-23 18:12:50|519.19|516.99|518.76|516.56|519.19|516.99|518.76|516.56|0
1645639980000|2022-02-23 18:13:00|518.54|516.34|518.54|516.34|518.76|516.56|518.33|516.13|0
1645639990000|2022-02-23 18:13:10|518.33|516.13|518.54|516.34|518.54|516.34|518.33|516.13|0
1645640000000|2022-02-23 18:13:20|519.19|516.99|520.92|518.72|520.92|518.72|519.19|516.99|0
1645640010000|2022-02-23 18:13:30|520.7|518.5|521.13|518.93|521.13|518.93|520.7|518.5|0
1645640020000|2022-02-23 18:13:40|520.92|518.72|520.7|518.5|521.13|518.93|520.7|518.5|0
1645640030000|2022-02-23 18:13:50|520.81|518.61|520.05|517.85|520.81|518.61|520.05|517.85|0
1645640040000|2022-02-23 18:14:00|520.48|518.28|520.27|518.07|520.48|518.28|520.05|517.85|0
1645640050000|2022-02-23 18:14:10|520.05|517.85|519.84|517.64|520.27|518.07|519.84|517.64|0
1645640060000|2022-02-23 18:14:20|520.27|518.07|520.92|518.72|520.92|518.72|520.27|518.07|0
1645640070000|2022-02-23 18:14:30|520.7|518.5|520.27|518.07|520.7|518.5|520.05|517.85|0
1645640080000|2022-02-23 18:14:40|520.48|518.28|520.48|518.28|520.7|518.5|520.48|518.28|0
1645640090000|2022-02-23 18:14:50|520.05|517.85|520.48|518.28|520.48|518.28|520.05|517.85|0
1645640100000|2022-02-23 18:15:00|521.13|518.93|521.35|519.15|521.56|519.36|521.13|518.93|0
1645640110000|2022-02-23 18:15:10|521.78|519.58|522|519.8|522|519.8|521.78|519.58|0
1645640120000|2022-02-23 18:15:20|522.21|520.01|522.65|520.45|522.86|520.66|522.21|520.01|0
1645640130000|2022-02-23 18:15:30|522.76|520.56|522.86|520.66|523.08|520.88|522.76|520.56|0
1645640140000|2022-02-23 18:15:40|522.65|520.45|523.08|520.88|523.08|520.88|522.65|520.45|0
1645640150000|2022-02-23 18:15:50|522.86|520.66|522.65|520.45|523.73|521.53|522.65|520.45|0
1645640160000|2022-02-23 18:16:00|521.78|519.58|521.35|519.15|521.78|519.58|521.13|518.93|0
1645640170000|2022-02-23 18:16:10|520.92|518.72|520.27|518.07|520.92|518.72|520.27|518.07|0
1645640180000|2022-02-23 18:16:20|520.48|518.28|519.62|517.42|520.48|518.28|519.62|517.42|0
1645640190000|2022-02-23 18:16:30|519.95|517.75|519.62|517.42|519.95|517.75|519.62|517.42|0
1645640200000|2022-02-23 18:16:40|519.09|516.89|519.19|516.99|519.4|517.2|519.09|516.89|0
1645640210000|2022-02-23 18:16:50|519.3|517.1|519.4|517.2|519.62|517.42|519.3|517.1|0
1645640220000|2022-02-23 18:17:00|518.97|516.77|518.97|516.77|519.4|517.2|518.97|516.77|0
1645640230000|2022-02-23 18:17:10|519.62|517.42|517.89|515.69|519.62|517.42|517.89|515.69|0
1645640240000|2022-02-23 18:17:20|518|515.8|517.02|514.82|518.1|515.9|517.02|514.82|0
1645640250000|2022-02-23 18:17:30|519.42|517.22|518.99|516.79|519.42|517.22|518.99|516.79|0
1645640260000|2022-02-23 18:17:40|519.21|517.01|519.64|517.44|519.64|517.44|518.99|516.79|0
1645640270000|2022-02-23 18:17:50|519.42|517.22|519.74|517.54|519.74|517.54|519.42|517.22|0
1645640280000|2022-02-23 18:18:00|519.1|516.9|519.1|516.9|519.43|517.23|519.1|516.9|0
1645640290000|2022-02-23 18:18:10|519.31|517.11|520.17|517.97|520.28|518.08|519.31|517.11|0
1645640300000|2022-02-23 18:18:20|520.28|518.08|519.96|517.76|520.28|518.08|519.96|517.76|0
1645640310000|2022-02-23 18:18:30|520.39|518.19|520.17|517.97|520.81|518.61|520.17|517.97|0
1645640320000|2022-02-23 18:18:40|519.96|517.76|519.31|517.11|519.96|517.76|519.31|517.11|0
1645640330000|2022-02-23 18:18:50|519.74|517.54|519.53|517.33|519.74|517.54|518.89|516.69|0
1645640340000|2022-02-23 18:19:00|519.96|517.76|519.96|517.76|520.17|517.97|519.96|517.76|0
1645640350000|2022-02-23 18:19:10|520.17|517.97|519.1|516.9|520.17|517.97|518.89|516.69|0
1645640360000|2022-02-23 18:19:20|518.89|516.69|519.1|516.9|519.1|516.9|518.89|516.69|0
1645640370000|2022-02-23 18:19:30|518.89|516.69|519.31|517.11|519.53|517.33|518.89|516.69|0
1645640380000|2022-02-23 18:19:40|519.1|516.9|518.24|516.04|519.1|516.9|518.24|516.04|0
1645640390000|2022-02-23 18:19:50|518.89|516.69|519.31|517.11|519.31|517.11|518.89|516.69|0
1645640400000|2022-02-23 18:20:00|519.53|517.33|520.6|518.4|520.6|518.4|519.53|517.33|0
1645640410000|2022-02-23 18:20:10|520.39|518.19|519.96|517.76|520.39|518.19|519.96|517.76|0
1645640420000|2022-02-23 18:20:20|519.53|517.33|519.74|517.54|519.74|517.54|519.53|517.33|0
1645640430000|2022-02-23 18:20:30|519.96|517.76|519.96|517.76|520.6|518.4|519.96|517.76|0
1645640440000|2022-02-23 18:20:40|519.53|517.33|518.46|516.26|519.53|517.33|518.46|516.26|0
1645640450000|2022-02-23 18:20:50|518.67|516.47|518.46|516.26|518.67|516.47|518.46|516.26|0
1645640460000|2022-02-23 18:21:00|519.1|516.9|519.1|516.9|519.1|516.9|518.24|516.04|0
1645640470000|2022-02-23 18:21:10|518.89|516.69|519.85|517.65|519.85|517.65|518.89|516.69|0
1645640480000|2022-02-23 18:21:20|519.96|517.76|519.96|517.76|520.17|517.97|519.74|517.54|0
1645640490000|2022-02-23 18:21:30|520.38|518.18|519.74|517.54|520.38|518.18|519.74|517.54|0
1645640500000|2022-02-23 18:21:40|519.53|517.33|519.53|517.33|519.53|517.33|518.89|516.69|0
1645640510000|2022-02-23 18:21:50|520.17|517.97|520.07|517.87|520.17|517.97|520.07|517.87|0
1645640520000|2022-02-23 18:22:00|520.28|518.08|521.24|519.04|521.24|519.04|520.28|518.08|0
1645640530000|2022-02-23 18:22:10|521.03|518.83|521.03|518.83|521.03|518.83|520.81|518.61|0
1645640540000|2022-02-23 18:22:20|520.81|518.61|521.35|519.15|521.35|519.15|520.81|518.61|0
1645640550000|2022-02-23 18:22:30|521.46|519.26|521.24|519.04|521.46|519.26|521.03|518.83|0
1645640560000|2022-02-23 18:22:40|521.03|518.83|520.6|518.4|521.24|519.04|520.6|518.4|0
1645640570000|2022-02-23 18:22:50|520.81|518.61|520.6|518.4|520.81|518.61|520.6|518.4|0
1645640580000|2022-02-23 18:23:00|520.38|518.18|521.89|519.69|521.89|519.69|520.38|518.18|0
1645640590000|2022-02-23 18:23:10|522.31|520.11|522.96|520.76|522.96|520.76|522.31|520.11|0
1645640600000|2022-02-23 18:23:20|523.6|521.4|523.82|521.62|524.46|522.26|523.6|521.4|0
1645640610000|2022-02-23 18:23:30|523.17|520.97|523.39|521.19|523.39|521.19|522.96|520.76|0
1645640620000|2022-02-23 18:23:40|522.74|520.54|522.74|520.54|522.96|520.76|522.53|520.33|0
1645640630000|2022-02-23 18:23:50|522.96|520.76|522.31|520.11|522.96|520.76|522.31|520.11|0
1645640640000|2022-02-23 18:24:00|522.53|520.33|521.46|519.26|522.53|520.33|521.03|518.83|0
1645640650000|2022-02-23 18:24:10|521.57|519.37|522.74|520.54|522.74|520.54|521.57|519.37|0
1645640660000|2022-02-23 18:24:20|522.31|520.11|522.31|520.11|522.31|520.11|521.88|519.68|0
1645640670000|2022-02-23 18:24:30|522.53|520.33|523.39|521.19|523.39|521.19|522.53|520.33|0
1645640680000|2022-02-23 18:24:40|522.96|520.76|521.88|519.68|522.96|520.76|521.88|519.68|0
1645640690000|2022-02-23 18:24:50|522.1|519.9|521.88|519.68|522.1|519.9|521.88|519.68|0
1645640700000|2022-02-23 18:25:00|521.24|519.04|520.38|518.18|521.24|519.04|520.38|518.18|0
1645640710000|2022-02-23 18:25:10|519.96|517.76|519.53|517.33|519.96|517.76|519.53|517.33|0
1645640720000|2022-02-23 18:25:20|520.28|518.08|520.17|517.97|520.28|518.08|519.96|517.76|0
1645640730000|2022-02-23 18:25:30|520.6|518.4|519.53|517.33|520.6|518.4|519.53|517.33|0
1645640740000|2022-02-23 18:25:40|519.31|517.11|519.53|517.33|519.53|517.33|519.31|517.11|0
1645640750000|2022-02-23 18:25:50|518.88|516.68|519.96|517.76|519.96|517.76|518.88|516.68|0
1645640760000|2022-02-23 18:26:00|519.74|517.54|519.64|517.44|519.74|517.54|519.64|517.44|0
1645640770000|2022-02-23 18:26:10|520.38|518.18|519.74|517.54|520.38|518.18|519.74|517.54|0
1645640780000|2022-02-23 18:26:20|519.31|517.11|519.53|517.33|519.74|517.54|519.31|517.11|0
1645640790000|2022-02-23 18:26:30|519.95|517.75|520.07|517.87|520.07|517.87|519.95|517.75|0
1645640800000|2022-02-23 18:26:40|520.17|517.97|520.38|518.18|520.38|518.18|519.31|517.11|0
1645640810000|2022-02-23 18:26:50|520.71|518.51|520.6|518.4|520.71|518.51|520.6|518.4|0
1645640820000|2022-02-23 18:27:00|521.67|519.47|521.88|519.68|521.88|519.68|521.67|519.47|0
1645640830000|2022-02-23 18:27:10|521.67|519.47|522.31|520.11|522.31|520.11|521.67|519.47|0
1645640840000|2022-02-23 18:27:20|522.1|519.9|521.88|519.68|522.31|520.11|521.88|519.68|0
1645640850000|2022-02-23 18:27:30|522.1|519.9|522.1|519.9|522.1|519.9|521.88|519.68|0
1645640860000|2022-02-23 18:27:40|522|519.8|522.1|519.9|522.1|519.9|522|519.8|0
1645640870000|2022-02-23 18:27:50|521.88|519.68|522.31|520.11|522.31|520.11|521.88|519.68|0
1645640880000|2022-02-23 18:28:00|521.88|519.68|521.24|519.04|521.88|519.68|521.24|519.04|0
1645640890000|2022-02-23 18:28:10|521.67|519.47|522.31|520.11|522.31|520.11|521.67|519.47|0
1645640900000|2022-02-23 18:28:20|523.17|520.97|522.64|520.44|523.39|521.19|522.64|520.44|0
1645640910000|2022-02-23 18:28:30|522.1|519.9|522.31|520.11|522.53|520.33|522.1|519.9|0
1645640920000|2022-02-23 18:28:40|521.88|519.68|521.45|519.25|522.1|519.9|521.45|519.25|0
1645640930000|2022-02-23 18:28:50|521.67|519.47|521.45|519.25|521.67|519.47|521.45|519.25|0
1645640940000|2022-02-23 18:29:00|521.88|519.68|520.38|518.18|521.88|519.68|520.38|518.18|0
1645640950000|2022-02-23 18:29:10|520.81|518.61|522.74|520.54|522.74|520.54|520.81|518.61|0
1645640960000|2022-02-23 18:29:20|522.96|520.76|523.17|520.97|523.6|521.4|522.96|520.76|0
1645640970000|2022-02-23 18:29:30|523.39|521.19|524.25|522.05|524.25|522.05|523.39|521.19|0
1645640980000|2022-02-23 18:29:40|524.46|522.26|526.18|523.98|526.83|524.63|524.46|522.26|0
1645640990000|2022-02-23 18:29:50|526.61|524.41|526.29|524.09|526.61|524.41|526.29|524.09|0
1645641000000|2022-02-23 18:30:00|525.75|523.55|524.03|521.83|525.75|523.55|524.03|521.83|0
1645641010000|2022-02-23 18:30:10|524.25|522.05|524.03|521.83|524.25|522.05|523.82|521.62|0
1645641020000|2022-02-23 18:30:20|524.46|522.26|525.1|522.9|525.1|522.9|524.46|522.26|0
1645641030000|2022-02-23 18:30:30|525.32|523.12|525.32|523.12|525.32|523.12|525.1|522.9|0
1645641040000|2022-02-23 18:30:40|525.54|523.34|525.97|523.77|525.97|523.77|525.1|522.9|0
1645641050000|2022-02-23 18:30:50|526.83|524.63|527.04|524.84|527.04|524.84|526.61|524.41|0
1645641060000|2022-02-23 18:31:00|526.4|524.2|527.47|525.27|527.47|525.27|526.4|524.2|0
1645641070000|2022-02-23 18:31:10|527.69|525.49|528.33|526.13|528.33|526.13|527.69|525.49|0
1645641080000|2022-02-23 18:31:20|528.12|525.92|527.69|525.49|528.12|525.92|527.69|525.49|0
1645641090000|2022-02-23 18:31:30|527.47|525.27|528.77|526.57|528.77|526.57|527.47|525.27|0
1645641100000|2022-02-23 18:31:40|527.69|525.49|528.12|525.92|528.33|526.13|527.69|525.49|0
1645641110000|2022-02-23 18:31:50|528.77|526.57|528.33|526.13|528.77|526.57|528.33|526.13|0
1645641120000|2022-02-23 18:32:00|528.01|525.81|526.83|524.63|528.01|525.81|526.83|524.63|0
1645641130000|2022-02-23 18:32:10|527.04|524.84|527.69|525.49|527.69|525.49|527.04|524.84|0
1645641140000|2022-02-23 18:32:20|527.9|525.7|528.55|526.35|528.55|526.35|527.9|525.7|0
1645641150000|2022-02-23 18:32:30|528.88|526.68|528.33|526.13|528.88|526.68|528.33|526.13|0
1645641160000|2022-02-23 18:32:40|528.55|526.35|528.98|526.78|529.41|527.21|528.55|526.35|0
1645641170000|2022-02-23 18:32:50|528.76|526.56|528.98|526.78|529.2|527|528.76|526.56|0
1645641180000|2022-02-23 18:33:00|528.76|526.56|528.98|526.78|529.2|527|528.76|526.56|0
1645641190000|2022-02-23 18:33:10|529.2|527|527.9|525.7|529.2|527|527.9|525.7|0
1645641200000|2022-02-23 18:33:20|528.55|526.35|528.55|526.35|528.76|526.56|528.55|526.35|0
1645641210000|2022-02-23 18:33:30|528.76|526.56|528.55|526.35|528.76|526.56|528.12|525.92|0
1645641220000|2022-02-23 18:33:40|528.76|526.56|530.06|527.86|530.06|527.86|528.76|526.56|0
1645641230000|2022-02-23 18:33:50|529.96|527.76|530.06|527.86|530.27|528.07|529.96|527.76|0
1645641240000|2022-02-23 18:34:00|529.84|527.64|529.74|527.54|530.49|528.29|529.63|527.43|0
1645641250000|2022-02-23 18:34:10|529.41|527.21|529.84|527.64|529.84|527.64|529.41|527.21|0
1645641260000|2022-02-23 18:34:20|530.27|528.07|529.2|527|530.27|528.07|529.2|527|0
1645641270000|2022-02-23 18:34:30|529.41|527.21|529.63|527.43|529.74|527.54|529.41|527.21|0
1645641280000|2022-02-23 18:34:40|529.84|527.64|530.6|528.4|530.6|528.4|529.84|527.64|0
1645641290000|2022-02-23 18:34:50|530.27|528.07|530.71|528.51|530.71|528.51|530.27|528.07|0
1645641300000|2022-02-23 18:35:00|530.49|528.29|530.92|528.72|530.92|528.72|529.41|527.21|0
1645641310000|2022-02-23 18:35:10|530.71|528.51|531.57|529.37|531.57|529.37|530.71|528.51|0
1645641320000|2022-02-23 18:35:20|530.71|528.51|530.06|527.86|530.71|528.51|530.06|527.86|0
1645641330000|2022-02-23 18:35:30|530.71|528.51|530.49|528.29|530.71|528.51|530.17|527.97|0
1645641340000|2022-02-23 18:35:40|529.84|527.64|530.06|527.86|530.17|527.97|529.84|527.64|0
1645641350000|2022-02-23 18:35:50|530.27|528.07|530.39|528.19|530.49|528.29|530.27|528.07|0
1645641360000|2022-02-23 18:36:00|530.06|527.86|528.12|525.92|530.27|528.07|528.12|525.92|0
1645641370000|2022-02-23 18:36:10|528.33|526.13|528.55|526.35|528.55|526.35|528.12|525.92|0
1645641380000|2022-02-23 18:36:20|528.12|525.92|527.04|524.84|528.12|525.92|526.82|524.62|0
1645641390000|2022-02-23 18:36:30|526.82|524.62|526.82|524.62|526.82|524.62|526.82|524.62|0
1645641400000|2022-02-23 18:36:40|527.04|524.84|526.82|524.62|527.04|524.84|526.82|524.62|0
1645641410000|2022-02-23 18:36:50|526.61|524.41|526.94|524.74|526.94|524.74|526.61|524.41|0
1645641420000|2022-02-23 18:37:00|527.04|524.84|524.89|522.69|527.04|524.84|524.89|522.69|0
1645641430000|2022-02-23 18:37:10|525.1|522.9|525|522.8|525.75|523.55|524.89|522.69|0
1645641440000|2022-02-23 18:37:20|524.89|522.69|524.67|522.47|524.89|522.69|524.46|522.26|0
1645641450000|2022-02-23 18:37:30|524.78|522.58|524.89|522.69|524.89|522.69|524.67|522.47|0
1645641460000|2022-02-23 18:37:40|524.24|522.04|523.38|521.18|524.24|522.04|523.38|521.18|0
1645641470000|2022-02-23 18:37:50|523.6|521.4|523.6|521.4|523.6|521.4|523.38|521.18|0
1645641480000|2022-02-23 18:38:00|523.81|521.61|523.17|520.97|523.81|521.61|523.17|520.97|0
1645641490000|2022-02-23 18:38:10|523.6|521.4|522.95|520.75|523.6|521.4|522.95|520.75|0
1645641500000|2022-02-23 18:38:20|522.74|520.54|522.74|520.54|522.74|520.54|522.52|520.32|0
1645641510000|2022-02-23 18:38:30|522.95|520.75|522.31|520.11|522.95|520.75|522.31|520.11|0
1645641520000|2022-02-23 18:38:40|522.74|520.54|522.31|520.11|522.74|520.54|522.31|520.11|0
1645641530000|2022-02-23 18:38:50|522.1|519.9|521.88|519.68|522.31|520.11|521.88|519.68|0
1645641540000|2022-02-23 18:39:00|521.45|519.25|522.21|520.01|522.31|520.11|521.45|519.25|0
1645641550000|2022-02-23 18:39:10|521.02|518.82|521.45|519.25|521.56|519.36|521.02|518.82|0
1645641560000|2022-02-23 18:39:20|520.81|518.61|521.24|519.04|521.45|519.25|520.81|518.61|0
1645641570000|2022-02-23 18:39:30|521.45|519.25|521.24|519.04|521.45|519.25|521.24|519.04|0
1645641580000|2022-02-23 18:39:40|521.02|518.82|521.24|519.04|521.24|519.04|520.81|518.61|0
1645641590000|2022-02-23 18:39:50|521.67|519.47|521.88|519.68|521.88|519.68|521.67|519.47|0
1645641600000|2022-02-23 18:40:00|521.45|519.25|522.31|520.11|522.31|520.11|521.45|519.25|0
1645641610000|2022-02-23 18:40:10|523.38|521.18|523.38|521.18|523.6|521.4|523.38|521.18|0
1645641620000|2022-02-23 18:40:20|523.17|520.97|522.09|519.89|523.17|520.97|522.09|519.89|0
1645641630000|2022-02-23 18:40:30|522.21|520.01|522.95|520.75|522.95|520.75|522.21|520.01|0
1645641640000|2022-02-23 18:40:40|523.17|520.97|523.6|521.4|523.6|521.4|522.74|520.54|0
1645641650000|2022-02-23 18:40:50|522.95|520.75|522.74|520.54|522.95|520.75|522.52|520.32|0
1645641660000|2022-02-23 18:41:00|522.31|520.11|522.74|520.54|522.74|520.54|522.31|520.11|0
1645641670000|2022-02-23 18:41:10|522.52|520.32|522.31|520.11|522.52|520.32|522.09|519.89|0
1645641680000|2022-02-23 18:41:20|522.52|520.32|522.52|520.32|522.95|520.75|522.52|520.32|0
1645641690000|2022-02-23 18:41:30|522.74|520.54|522.31|520.11|522.74|520.54|522.31|520.11|0
1645641700000|2022-02-23 18:41:40|522.52|520.32|522.52|520.32|522.52|520.32|522.09|519.89|0
1645641710000|2022-02-23 18:41:50|522.64|520.44|522.31|520.11|522.64|520.44|522.31|520.11|0
1645641720000|2022-02-23 18:42:00|522.09|519.89|521.88|519.68|522.09|519.89|521.88|519.68|0
1645641730000|2022-02-23 18:42:10|522.31|520.11|522.74|520.54|522.74|520.54|521.67|519.47|0
1645641740000|2022-02-23 18:42:20|522.52|520.32|521.67|519.47|522.52|520.32|521.67|519.47|0
1645641750000|2022-02-23 18:42:30|521.88|519.68|522.21|520.01|522.31|520.11|521.88|519.68|0
1645641760000|2022-02-23 18:42:40|521.02|518.82|520.38|518.18|521.45|519.25|520.38|518.18|0
1645641770000|2022-02-23 18:42:50|519.95|517.75|520.16|517.96|520.38|518.18|519.95|517.75|0
1645641780000|2022-02-23 18:43:00|520.38|518.18|520.16|517.96|520.59|518.39|520.16|517.96|0
1645641790000|2022-02-23 18:43:10|520.38|518.18|520.16|517.96|520.38|518.18|520.16|517.96|0
1645641800000|2022-02-23 18:43:20|520.06|517.86|520.16|517.96|520.28|518.08|519.74|517.54|0
1645641810000|2022-02-23 18:43:30|520.38|518.18|519.95|517.75|520.38|518.18|519.74|517.54|0
1645641820000|2022-02-23 18:43:40|520.16|517.96|520.16|517.96|520.16|517.96|519.95|517.75|0
1645641830000|2022-02-23 18:43:50|519.95|517.75|519.95|517.75|519.95|517.75|519.74|517.54|0
1645641840000|2022-02-23 18:44:00|520.16|517.96|520.81|518.61|520.81|518.61|520.16|517.96|0
1645641850000|2022-02-23 18:44:10|521.02|518.82|520.59|518.39|521.24|519.04|520.59|518.39|0
1645641860000|2022-02-23 18:44:20|520.16|517.96|520.38|518.18|520.38|518.18|519.74|517.54|0
1645641870000|2022-02-23 18:44:30|520.81|518.61|521.02|518.82|521.02|518.82|520.59|518.39|0
1645641880000|2022-02-23 18:44:40|520.81|518.61|520.81|518.61|520.81|518.61|520.59|518.39|0
1645641890000|2022-02-23 18:44:50|520.59|518.39|521.13|518.93|521.13|518.93|520.59|518.39|0
1645641900000|2022-02-23 18:45:00|520.81|518.61|520.59|518.39|520.81|518.61|519.95|517.75|0
1645641910000|2022-02-23 18:45:10|520.38|518.18|521.02|518.82|521.02|518.82|520.38|518.18|0
1645641920000|2022-02-23 18:45:20|520.38|518.18|520.16|517.96|520.38|518.18|520.16|517.96|0
1645641930000|2022-02-23 18:45:30|520.38|518.18|521.24|519.04|521.24|519.04|520.38|518.18|0
1645641940000|2022-02-23 18:45:40|521.88|519.68|521.24|519.04|521.88|519.68|521.24|519.04|0
1645641950000|2022-02-23 18:45:50|520.59|518.39|521.45|519.25|521.45|519.25|520.59|518.39|0
1645641960000|2022-02-23 18:46:00|520.92|518.72|520.16|517.96|520.92|518.72|519.95|517.75|0
1645641970000|2022-02-23 18:46:10|520.38|518.18|520.16|517.96|520.38|518.18|520.16|517.96|0
1645641980000|2022-02-23 18:46:20|520.38|518.18|519.95|517.75|520.38|518.18|519.95|517.75|0
1645641990000|2022-02-23 18:46:30|519.73|517.53|518.88|516.68|519.95|517.75|518.88|516.68|0
1645642000000|2022-02-23 18:46:40|518.45|516.25|517.59|515.39|518.45|516.25|517.17|514.97|0
1645642010000|2022-02-23 18:46:50|517.17|514.97|515.88|513.68|517.17|514.97|515.88|513.68|0
1645642020000|2022-02-23 18:47:00|516.1|513.9|514.6|512.4|516.1|513.9|514.6|512.4|0
1645642030000|2022-02-23 18:47:10|514.18|511.98|514.18|511.98|514.18|511.98|514.07|511.87|0
1645642040000|2022-02-23 18:47:20|514.39|512.19|513.32|511.12|514.39|512.19|513.32|511.12|0
1645642050000|2022-02-23 18:47:30|513.75|511.55|513.54|511.34|513.75|511.55|512.9|510.7|0
1645642060000|2022-02-23 18:47:40|513.75|511.55|514.18|511.98|514.18|511.98|513.75|511.55|0
1645642070000|2022-02-23 18:47:50|513.96|511.76|513.96|511.76|514.18|511.98|513.96|511.76|0
1645642080000|2022-02-23 18:48:00|514.29|512.09|515.24|513.04|515.46|513.26|514.29|512.09|0
1645642090000|2022-02-23 18:48:10|515.67|513.47|515.88|513.68|515.88|513.68|515.67|513.47|0
1645642100000|2022-02-23 18:48:20|516.1|513.9|515.77|513.57|516.1|513.9|515.77|513.57|0
1645642110000|2022-02-23 18:48:30|515.34|513.14|516.41|514.21|516.41|514.21|515.34|513.14|0
1645642120000|2022-02-23 18:48:40|516.1|513.9|516.2|514|516.2|514|515.98|513.78|0
1645642130000|2022-02-23 18:48:50|516.1|513.9|515.56|513.36|516.2|514|515.56|513.36|0
1645642140000|2022-02-23 18:49:00|515.34|513.14|514.7|512.5|515.34|513.14|514.7|512.5|0
1645642150000|2022-02-23 18:49:10|514.91|512.71|514.49|512.29|514.91|512.71|514.27|512.07|0
1645642160000|2022-02-23 18:49:20|514.27|512.07|514.49|512.29|514.49|512.29|514.27|512.07|0
1645642170000|2022-02-23 18:49:30|514.6|512.4|514.06|511.86|514.6|512.4|514.06|511.86|0
1645642180000|2022-02-23 18:49:40|514.17|511.97|513.84|511.64|514.17|511.97|513.84|511.64|0
1645642190000|2022-02-23 18:49:50|514.06|511.86|514.06|511.86|514.06|511.86|513.84|511.64|0
1645642200000|2022-02-23 18:50:00|513.84|511.64|514.49|512.29|514.49|512.29|513.84|511.64|0
1645642210000|2022-02-23 18:50:10|515.13|512.93|515.56|513.36|515.56|513.36|515.13|512.93|0
1645642220000|2022-02-23 18:50:20|515.34|513.14|514.7|512.5|515.34|513.14|514.7|512.5|0
1645642230000|2022-02-23 18:50:30|514.49|512.29|514.06|511.86|514.49|512.29|514.06|511.86|0
1645642240000|2022-02-23 18:50:40|514.27|512.07|515.13|512.93|515.13|512.93|514.27|512.07|0
1645642250000|2022-02-23 18:50:50|514.91|512.71|515.77|513.57|515.77|513.57|514.91|512.71|0
1645642260000|2022-02-23 18:51:00|515.56|513.36|516.41|514.21|516.84|514.64|515.56|513.36|0
1645642270000|2022-02-23 18:51:10|517.05|514.85|517.48|515.28|517.48|515.28|516.63|514.43|0
1645642280000|2022-02-23 18:51:20|517.27|515.07|517.48|515.28|517.7|515.5|517.27|515.07|0
1645642290000|2022-02-23 18:51:30|517.7|515.5|517.91|515.71|517.91|515.71|517.48|515.28|0
1645642300000|2022-02-23 18:51:40|518.55|516.35|518.77|516.57|518.77|516.57|518.55|516.35|0
1645642310000|2022-02-23 18:51:50|519.52|517.32|519.41|517.21|519.52|517.32|518.77|516.57|0
1645642320000|2022-02-23 18:52:00|518.98|516.78|518.55|516.35|519.2|517|518.55|516.35|0
1645642330000|2022-02-23 18:52:10|518.98|516.78|519.2|517|519.52|517.32|518.98|516.78|0
1645642340000|2022-02-23 18:52:20|519.63|517.43|519.84|517.64|519.84|517.64|519.2|517|0
1645642350000|2022-02-23 18:52:30|519.63|517.43|519.63|517.43|519.84|517.64|519.2|517|0
1645642360000|2022-02-23 18:52:40|520.06|517.86|520.06|517.86|520.06|517.86|520.06|517.86|0
1645642370000|2022-02-23 18:52:50|520.27|518.07|520.06|517.86|520.27|518.07|520.06|517.86|0
1645642380000|2022-02-23 18:53:00|520.27|518.07|521.13|518.93|521.13|518.93|520.27|518.07|0
1645642390000|2022-02-23 18:53:10|520.7|518.5|521.77|519.57|521.77|519.57|520.7|518.5|0
1645642400000|2022-02-23 18:53:20|522.2|520|522.63|520.43|522.63|520.43|522.2|520|0
1645642410000|2022-02-23 18:53:30|522.85|520.65|522.85|520.65|523.28|521.08|522.85|520.65|0
1645642420000|2022-02-23 18:53:40|523.5|521.3|523.5|521.3|523.5|521.3|523.5|521.3|0
1645642430000|2022-02-23 18:53:50|523.71|521.51|523.71|521.51|523.82|521.62|523.5|521.3|0
1645642440000|2022-02-23 18:54:00|523.28|521.08|524.36|522.16|524.36|522.16|523.28|521.08|0
1645642450000|2022-02-23 18:54:10|524.57|522.37|524.57|522.37|525|522.8|524.57|522.37|0
1645642460000|2022-02-23 18:54:20|525|522.8|525|522.8|525|522.8|524.79|522.59|0
1645642470000|2022-02-23 18:54:30|524.9|522.7|525.43|523.23|525.43|523.23|524.79|522.59|0
1645642480000|2022-02-23 18:54:40|525.22|523.02|525.43|523.23|526.08|523.88|525.22|523.02|0
1645642490000|2022-02-23 18:54:50|524.79|522.59|524.14|521.94|524.79|522.59|523.93|521.73|0
1645642500000|2022-02-23 18:55:00|523.93|521.73|524.79|522.59|524.79|522.59|523.93|521.73|0
1645642510000|2022-02-23 18:55:10|525.43|523.23|525.22|523.02|525.43|523.23|524.9|522.7|0
1645642520000|2022-02-23 18:55:20|525.65|523.45|524.79|522.59|525.65|523.45|524.79|522.59|0
1645642530000|2022-02-23 18:55:30|524.57|522.37|523.93|521.73|524.57|522.37|523.93|521.73|0
1645642540000|2022-02-23 18:55:40|524.57|522.37|525.43|523.23|525.65|523.45|524.57|522.37|0
1645642550000|2022-02-23 18:55:50|525.65|523.45|525.43|523.23|525.86|523.66|525.43|523.23|0
1645642560000|2022-02-23 18:56:00|524.57|522.37|523.93|521.73|524.57|522.37|523.93|521.73|0
1645642570000|2022-02-23 18:56:10|523.71|521.51|523.71|521.51|523.71|521.51|523.49|521.29|0
1645642580000|2022-02-23 18:56:20|522.85|520.65|522.2|520|522.85|520.65|521.99|519.79|0
1645642590000|2022-02-23 18:56:30|522.42|520.22|521.77|519.57|522.42|520.22|521.56|519.36|0
1645642600000|2022-02-23 18:56:40|521.99|519.79|521.77|519.57|521.99|519.79|521.77|519.57|0
1645642610000|2022-02-23 18:56:50|521.99|519.79|521.34|519.14|521.99|519.79|521.34|519.14|0
1645642620000|2022-02-23 18:57:00|521.13|518.93|521.56|519.36|521.56|519.36|520.91|518.71|0
1645642630000|2022-02-23 18:57:10|521.34|519.14|520.91|518.71|521.34|519.14|520.91|518.71|0
1645642640000|2022-02-23 18:57:20|521.13|518.93|520.7|518.5|521.13|518.93|520.7|518.5|0
1645642650000|2022-02-23 18:57:30|520.91|518.71|520.27|518.07|520.91|518.71|520.27|518.07|0
1645642660000|2022-02-23 18:57:40|520.7|518.5|520.7|518.5|521.13|518.93|520.7|518.5|0
1645642670000|2022-02-23 18:57:50|520.48|518.28|520.05|517.85|520.48|518.28|520.05|517.85|0
1645642680000|2022-02-23 18:58:00|521.34|519.14|522.42|520.22|522.42|520.22|521.34|519.14|0
1645642690000|2022-02-23 18:58:10|522.63|520.43|521.34|519.14|522.63|520.43|521.34|519.14|0
1645642700000|2022-02-23 18:58:20|521.77|519.57|521.77|519.57|521.77|519.57|521.56|519.36|0
1645642710000|2022-02-23 18:58:30|522.2|520|521.77|519.57|522.2|520|521.77|519.57|0
1645642720000|2022-02-23 18:58:40|522.2|520|520.91|518.71|522.2|520|520.91|518.71|0
1645642730000|2022-02-23 18:58:50|521.13|518.93|520.7|518.5|521.13|518.93|520.7|518.5|0
1645642740000|2022-02-23 18:59:00|521.13|518.93|521.77|519.57|521.77|519.57|520.91|518.71|0
1645642750000|2022-02-23 18:59:10|521.56|519.36|522.42|520.22|522.42|520.22|521.56|519.36|0
1645642760000|2022-02-23 18:59:20|521.99|519.79|522.2|520|522.2|520|521.99|519.79|0
1645642770000|2022-02-23 18:59:30|521.56|519.36|521.34|519.14|521.56|519.36|521.34|519.14|0
1645642780000|2022-02-23 18:59:40|521.56|519.36|521.77|519.57|521.88|519.68|521.34|519.14|0
1645642790000|2022-02-23 18:59:50|521.34|519.14|521.13|518.93|521.56|519.36|521.13|518.93|0
1645642800000|2022-02-23 19:00:00|521.56|519.36|522.2|520|522.42|520.22|521.56|519.36|0
1645642810000|2022-02-23 19:00:10|521.99|519.79|520.7|518.5|522.2|520|520.7|518.5|0
1645642820000|2022-02-23 19:00:20|520.91|518.71|520.91|518.71|520.91|518.71|520.91|518.71|0
1645642830000|2022-02-23 19:00:30|521.34|519.14|520.48|518.28|521.34|519.14|520.48|518.28|0
1645642840000|2022-02-23 19:00:40|518.55|516.35|517.69|515.49|518.55|516.35|517.48|515.28|0
1645642850000|2022-02-23 19:00:50|518.12|515.92|518.98|516.78|519.09|516.89|518.12|515.92|0
1645642860000|2022-02-23 19:01:00|519.2|517|518.12|515.92|519.41|517.21|518.12|515.92|0
1645642870000|2022-02-23 19:01:10|517.91|515.71|517.69|515.49|518.55|516.35|517.59|515.39|0
1645642880000|2022-02-23 19:01:20|517.91|515.71|517.69|515.49|517.91|515.71|517.69|515.49|0
1645642890000|2022-02-23 19:01:30|518.55|516.35|518.55|516.35|518.98|516.78|518.55|516.35|0
1645642900000|2022-02-23 19:01:40|518.77|516.57|518.77|516.57|518.88|516.68|518.77|516.57|0
1645642910000|2022-02-23 19:01:50|519.62|517.42|520.27|518.07|520.27|518.07|519.41|517.21|0
1645642920000|2022-02-23 19:02:00|521.13|518.93|521.13|518.93|521.56|519.36|521.13|518.93|0
1645642930000|2022-02-23 19:02:10|522.2|520|522.42|520.22|522.85|520.65|522.2|520|0
1645642940000|2022-02-23 19:02:20|521.99|519.79|522.63|520.43|522.63|520.43|521.99|519.79|0
1645642950000|2022-02-23 19:02:30|522.85|520.65|523.92|521.72|524.14|521.94|522.85|520.65|0
1645642960000|2022-02-23 19:02:40|523.71|521.51|524.35|522.15|524.35|522.15|523.49|521.29|0
1645642970000|2022-02-23 19:02:50|524.57|522.37|524.14|521.94|524.57|522.37|524.14|521.94|0
1645642980000|2022-02-23 19:03:00|524.57|522.37|525.65|523.45|525.65|523.45|524.57|522.37|0
1645642990000|2022-02-23 19:03:10|526.29|524.09|527.59|525.39|527.59|525.39|526.29|524.09|0
1645643000000|2022-02-23 19:03:20|528.56|526.36|527.59|525.39|528.56|526.36|527.59|525.39|0
1645643010000|2022-02-23 19:03:30|527.8|525.6|528.88|526.68|528.88|526.68|527.8|525.6|0
1645643020000|2022-02-23 19:03:40|529.1|526.9|529.1|526.9|529.75|527.55|529.1|526.9|0
1645643030000|2022-02-23 19:03:50|528.67|526.47|529.1|526.9|529.1|526.9|528.67|526.47|0
1645643040000|2022-02-23 19:04:00|529.32|527.12|528.24|526.04|529.32|527.12|527.8|525.6|0
1645643050000|2022-02-23 19:04:10|527.37|525.17|527.59|525.39|528.02|525.82|527.37|525.17|0
1645643060000|2022-02-23 19:04:20|527.16|524.96|528.13|525.93|528.13|525.93|527.16|524.96|0
1645643070000|2022-02-23 19:04:30|528.56|526.36|528.67|526.47|528.88|526.68|528.56|526.36|0
1645643080000|2022-02-23 19:04:40|528.88|526.68|527.8|525.6|528.88|526.68|527.8|525.6|0
1645643090000|2022-02-23 19:04:50|527.59|525.39|527.37|525.17|527.59|525.39|527.16|524.96|0
1645643100000|2022-02-23 19:05:00|527.16|524.96|526.22|524.02|527.16|524.96|526.22|524.02|0
1645643110000|2022-02-23 19:05:10|527.08|524.88|527.95|525.75|528.16|525.96|527.08|524.88|0
1645643120000|2022-02-23 19:05:20|527.84|525.64|526.43|524.23|527.84|525.64|526.43|524.23|0
1645643130000|2022-02-23 19:05:30|526.22|524.02|526.43|524.23|526.43|524.23|526|523.8|0
1645643140000|2022-02-23 19:05:40|526.22|524.02|525.79|523.59|526.22|524.02|525.79|523.59|0
1645643150000|2022-02-23 19:05:50|525.9|523.7|525.79|523.59|525.9|523.7|525.79|523.59|0
1645643160000|2022-02-23 19:06:00|526.83|524.63|526.19|523.99|526.83|524.63|526.19|523.99|0
1645643170000|2022-02-23 19:06:10|524.68|522.48|524.47|522.27|524.68|522.48|524.25|522.05|0
1645643180000|2022-02-23 19:06:20|523.72|521.52|523.4|521.2|523.72|521.52|523.18|520.98|0
1645643190000|2022-02-23 19:06:30|524.04|521.84|524.15|521.95|524.15|521.95|523.82|521.62|0
1645643200000|2022-02-23 19:06:40|524.58|522.38|525.01|522.81|525.01|522.81|524.47|522.27|0
1645643210000|2022-02-23 19:06:50|525.54|523.34|523.39|521.19|525.54|523.34|523.39|521.19|0
1645643220000|2022-02-23 19:07:00|524.04|521.84|524.25|522.05|524.25|522.05|523.61|521.41|0
1645643230000|2022-02-23 19:07:10|523.61|521.41|522.65|520.45|523.61|521.41|522.65|520.45|0
1645643240000|2022-02-23 19:07:20|522.11|519.91|521.89|519.69|522.11|519.91|521.46|519.26|0
1645643250000|2022-02-23 19:07:30|522.75|520.55|522.54|520.34|522.75|520.55|522.43|520.23|0
1645643260000|2022-02-23 19:07:40|523.08|520.88|522.97|520.77|523.18|520.98|522.97|520.77|0
1645643270000|2022-02-23 19:07:50|522.32|520.12|522.32|520.12|522.54|520.34|522.32|520.12|0
1645643280000|2022-02-23 19:08:00|523.18|520.98|524.68|522.48|524.68|522.48|522.97|520.77|0
1645643290000|2022-02-23 19:08:10|524.9|522.7|525.54|523.34|525.54|523.34|524.9|522.7|0
1645643300000|2022-02-23 19:08:20|525.33|523.13|524.47|522.27|525.33|523.13|524.47|522.27|0
1645643310000|2022-02-23 19:08:30|524.25|522.05|525.11|522.91|525.11|522.91|524.25|522.05|0
1645643320000|2022-02-23 19:08:40|524.9|522.7|524.47|522.27|525.11|522.91|524.47|522.27|0
1645643330000|2022-02-23 19:08:50|525.54|523.34|525.76|523.56|525.76|523.56|525.22|523.02|0
1645643340000|2022-02-23 19:09:00|525.33|523.13|525.76|523.56|525.76|523.56|524.9|522.7|0
1645643350000|2022-02-23 19:09:10|525.11|522.91|526.19|523.99|526.19|523.99|525.11|522.91|0
1645643360000|2022-02-23 19:09:20|526.62|524.42|526.19|523.99|526.62|524.42|526.19|523.99|0
1645643370000|2022-02-23 19:09:30|526.62|524.42|525.76|523.56|526.83|524.63|525.76|523.56|0
1645643380000|2022-02-23 19:09:40|525.54|523.34|525.11|522.91|525.54|523.34|524.9|522.7|0
1645643390000|2022-02-23 19:09:50|524.68|522.48|524.47|522.27|524.68|522.48|524.04|521.84|0
1645643400000|2022-02-23 19:10:00|523.18|520.98|522.54|520.34|523.18|520.98|522.54|520.34|0
1645643410000|2022-02-23 19:10:10|522.96|520.76|521.89|519.69|522.96|520.76|521.89|519.69|0
1645643420000|2022-02-23 19:10:20|521.68|519.48|521.68|519.48|521.68|519.48|521.25|519.05|0
1645643430000|2022-02-23 19:10:30|521.25|519.05|521.25|519.05|521.68|519.48|520.82|518.62|0
1645643440000|2022-02-23 19:10:40|521.04|518.84|521.04|518.84|521.04|518.84|519.96|517.76|0
1645643450000|2022-02-23 19:10:50|521.79|519.59|521.04|518.84|521.79|519.59|521.04|518.84|0
1645643460000|2022-02-23 19:11:00|521.68|519.48|521.68|519.48|521.79|519.59|521.68|519.48|0
1645643470000|2022-02-23 19:11:10|522.11|519.91|523.08|520.88|523.08|520.88|521.68|519.48|0
1645643480000|2022-02-23 19:11:20|523.18|520.98|523.18|520.98|523.61|521.41|522.96|520.76|0
1645643490000|2022-02-23 19:11:30|523.82|521.62|524.68|522.48|524.68|522.48|523.61|521.41|0
1645643500000|2022-02-23 19:11:40|524.25|522.05|525.54|523.34|525.54|523.34|524.25|522.05|0
1645643510000|2022-02-23 19:11:50|525.33|523.13|525.76|523.56|526.19|523.99|525.33|523.13|0
1645643520000|2022-02-23 19:12:00|526.4|524.2|525.76|523.56|526.4|524.2|525.76|523.56|0
1645643530000|2022-02-23 19:12:10|526.62|524.42|525.87|523.67|526.62|524.42|525.87|523.67|0
1645643540000|2022-02-23 19:12:20|526.62|524.42|526.83|524.63|527.48|525.28|526.62|524.42|0
1645643550000|2022-02-23 19:12:30|527.37|525.17|525.97|523.77|527.37|525.17|525.97|523.77|0
1645643560000|2022-02-23 19:12:40|525.76|523.56|525.54|523.34|526.19|523.99|525.54|523.34|0
1645643570000|2022-02-23 19:12:50|525.97|523.77|525.76|523.56|525.97|523.77|525.76|523.56|0
1645643580000|2022-02-23 19:13:00|525.97|523.77|526.83|524.63|527.48|525.28|525.97|523.77|0
1645643590000|2022-02-23 19:13:10|526.19|523.99|526.19|523.99|526.19|523.99|525.76|523.56|0
1645643600000|2022-02-23 19:13:20|525.54|523.34|526.83|524.63|526.83|524.63|525.54|523.34|0
1645643610000|2022-02-23 19:13:30|527.26|525.06|527.48|525.28|527.48|525.28|527.05|524.85|0
1645643620000|2022-02-23 19:13:40|527.69|525.49|526.19|523.99|527.69|525.49|526.19|523.99|0
1645643630000|2022-02-23 19:13:50|526.4|524.2|526.4|524.2|526.4|524.2|526.19|523.99|0
1645643640000|2022-02-23 19:14:00|526.62|524.42|526.83|524.63|526.83|524.63|525.76|523.56|0
1645643650000|2022-02-23 19:14:10|526.62|524.42|526.83|524.63|527.05|524.85|526.62|524.42|0
1645643660000|2022-02-23 19:14:20|526.19|523.99|524.9|522.7|526.19|523.99|524.9|522.7|0
1645643670000|2022-02-23 19:14:30|525.54|523.34|525.33|523.13|525.97|523.77|525.33|523.13|0
1645643680000|2022-02-23 19:14:40|525.97|523.77|526.19|523.99|526.83|524.63|525.97|523.77|0
1645643690000|2022-02-23 19:14:50|525.97|523.77|525.76|523.56|525.97|523.77|525.33|523.13|0
1645643700000|2022-02-23 19:15:00|526.62|524.42|525.97|523.77|526.62|524.42|525.97|523.77|0
1645643710000|2022-02-23 19:15:10|525.75|523.55|523.61|521.41|525.75|523.55|523.61|521.41|0
1645643720000|2022-02-23 19:15:20|523.82|521.62|525.11|522.91|525.11|522.91|523.82|521.62|0
1645643730000|2022-02-23 19:15:30|525.44|523.24|525.11|522.91|525.44|523.24|525.11|522.91|0
1645643740000|2022-02-23 19:15:40|525.97|523.77|525.75|523.55|526.3|524.1|525.54|523.34|0
1645643750000|2022-02-23 19:15:50|525.11|522.91|525.32|523.12|525.75|523.55|525.11|522.91|0
1645643760000|2022-02-23 19:16:00|525.54|523.34|527.91|525.71|527.91|525.71|525.54|523.34|0
1645643770000|2022-02-23 19:16:10|527.26|525.06|528.77|526.57|528.77|526.57|527.26|525.06|0
1645643780000|2022-02-23 19:16:20|528.34|526.14|528.55|526.35|528.88|526.68|528.34|526.14|0
1645643790000|2022-02-23 19:16:30|528.98|526.78|528.88|526.68|528.98|526.78|528.88|526.68|0
1645643800000|2022-02-23 19:16:40|529.2|527|529.09|526.89|529.63|527.43|529.09|526.89|0
1645643810000|2022-02-23 19:16:50|528.98|526.78|529.2|527|529.2|527|528.77|526.57|0
1645643820000|2022-02-23 19:17:00|529.84|527.64|530.06|527.86|531.35|529.15|529.84|527.64|0
1645643830000|2022-02-23 19:17:10|529.63|527.43|528.55|526.35|529.63|527.43|528.55|526.35|0
1645643840000|2022-02-23 19:17:20|527.91|525.71|527.26|525.06|528.12|525.92|527.26|525.06|0
1645643850000|2022-02-23 19:17:30|527.59|525.39|527.69|525.49|528.12|525.92|527.59|525.39|0
1645643860000|2022-02-23 19:17:40|527.26|525.06|527.47|525.27|527.47|525.27|527.26|525.06|0
1645643870000|2022-02-23 19:17:50|528.12|525.92|527.16|524.96|528.12|525.92|527.16|524.96|0
1645643880000|2022-02-23 19:18:00|527.47|525.27|524.47|522.27|527.47|525.27|524.47|522.27|0
1645643890000|2022-02-23 19:18:10|524.15|521.95|523.82|521.62|524.47|522.27|523.61|521.41|0
1645643900000|2022-02-23 19:18:20|522.53|520.33|522.53|520.33|523.18|520.98|522.53|520.33|0
1645643910000|2022-02-23 19:18:30|523.18|520.98|524.04|521.84|524.04|521.84|523.18|520.98|0
1645643920000|2022-02-23 19:18:40|523.82|521.62|523.82|521.62|523.82|521.62|523.18|520.98|0
1645643930000|2022-02-23 19:18:50|522.96|520.76|523.18|520.98|523.18|520.98|522.96|520.76|0
1645643940000|2022-02-23 19:19:00|522.96|520.76|523.39|521.19|523.39|521.19|522.75|520.55|0
1645643950000|2022-02-23 19:19:10|523.18|520.98|524.25|522.05|524.25|522.05|523.18|520.98|0
1645643960000|2022-02-23 19:19:20|523.82|521.62|523.61|521.41|524.04|521.84|523.18|520.98|0
1645643970000|2022-02-23 19:19:30|524.04|521.84|524.46|522.26|524.46|522.26|524.04|521.84|0
1645643980000|2022-02-23 19:19:40|525.11|522.91|525.32|523.12|525.32|523.12|525.11|522.91|0
1645643990000|2022-02-23 19:19:50|525.54|523.34|525.32|523.12|525.54|523.34|525.11|522.91|0
1645644000000|2022-02-23 19:20:00|525.97|523.77|525.32|523.12|525.97|523.77|525.32|523.12|0
1645644010000|2022-02-23 19:20:10|525.11|522.91|526.51|524.31|526.51|524.31|525.11|522.91|0
1645644020000|2022-02-23 19:20:20|526.61|524.41|526.18|523.98|526.61|524.41|525.97|523.77|0
1645644030000|2022-02-23 19:20:30|526.4|524.2|525.11|522.91|526.4|524.2|525.11|522.91|0
1645644040000|2022-02-23 19:20:40|525.32|523.12|525.54|523.34|525.54|523.34|525.32|523.12|0
1645644050000|2022-02-23 19:20:50|525.75|523.55|526.4|524.2|526.61|524.41|525.75|523.55|0
1645644060000|2022-02-23 19:21:00|526.61|524.41|526.61|524.41|527.04|524.84|526.4|524.2|0
1645644070000|2022-02-23 19:21:10|526.83|524.63|527.69|525.49|527.9|525.7|526.83|524.63|0
1645644080000|2022-02-23 19:21:20|527.9|525.7|526.61|524.41|527.9|525.7|526.61|524.41|0
1645644090000|2022-02-23 19:21:30|526.83|524.63|526.18|523.98|526.83|524.63|526.18|523.98|0
1645644100000|2022-02-23 19:21:40|526.83|524.63|523.82|521.62|526.83|524.63|523.82|521.62|0
1645644110000|2022-02-23 19:21:50|524.03|521.83|525.32|523.12|525.32|523.12|524.03|521.83|0
1645644120000|2022-02-23 19:22:00|525.97|523.77|526.61|524.41|526.61|524.41|525.97|523.77|0
1645644130000|2022-02-23 19:22:10|526.83|524.63|527.04|524.84|527.04|524.84|526.83|524.63|0
1645644140000|2022-02-23 19:22:20|526.94|524.74|526.83|524.63|527.47|525.27|526.83|524.63|0
1645644150000|2022-02-23 19:22:30|526.61|524.41|527.59|525.39|528.23|526.03|526.61|524.41|0
1645644160000|2022-02-23 19:22:40|528.33|526.13|529.63|527.43|529.63|527.43|528.33|526.13|0
1645644170000|2022-02-23 19:22:50|529.41|527.21|528.12|525.92|529.41|527.21|528.12|525.92|0
1645644180000|2022-02-23 19:23:00|528.77|526.57|530.06|527.86|530.06|527.86|528.55|526.35|0
1645644190000|2022-02-23 19:23:10|531.14|528.94|532.65|530.45|532.65|530.45|531.14|528.94|0
1645644200000|2022-02-23 19:23:20|532.86|530.66|532|529.8|532.86|530.66|532|529.8|0
1645644210000|2022-02-23 19:23:30|531.78|529.58|532.65|530.45|532.65|530.45|531.57|529.37|0
1645644220000|2022-02-23 19:23:40|533.3|531.1|533.08|530.88|533.51|531.31|533.08|530.88|0
1645644230000|2022-02-23 19:23:50|532.43|530.23|532|529.8|532.43|530.23|532|529.8|0
1645644240000|2022-02-23 19:24:00|532.22|530.02|533.51|531.31|533.51|531.31|532.22|530.02|0
1645644250000|2022-02-23 19:24:10|532.65|530.45|533.62|531.42|533.62|531.42|532.65|530.45|0
1645644260000|2022-02-23 19:24:20|533.3|531.1|533.94|531.74|533.94|531.74|533.08|530.88|0
1645644270000|2022-02-23 19:24:30|535.24|533.04|536.11|533.91|536.11|533.91|535.24|533.04|0
1645644280000|2022-02-23 19:24:40|535.68|533.48|535.24|533.04|535.68|533.48|535.24|533.04|0
1645644290000|2022-02-23 19:24:50|535.89|533.69|535.46|533.26|536.76|534.56|535.46|533.26|0
1645644300000|2022-02-23 19:25:00|535.03|532.83|534.38|532.18|535.46|533.26|534.38|532.18|0
1645644310000|2022-02-23 19:25:10|534.16|531.96|534.81|532.61|534.81|532.61|534.16|531.96|0
1645644320000|2022-02-23 19:25:20|535.03|532.83|535.35|533.15|535.35|533.15|535.03|532.83|0
1645644330000|2022-02-23 19:25:30|535.46|533.26|535.89|533.69|535.89|533.69|535.46|533.26|0
1645644340000|2022-02-23 19:25:40|536.11|533.91|536.11|533.91|536.22|534.02|536.11|533.91|0
1645644350000|2022-02-23 19:25:50|536.32|534.12|536.32|534.12|536.32|534.12|536|533.8|0
1645644360000|2022-02-23 19:26:00|536.76|534.56|535.89|533.69|536.76|534.56|535.89|533.69|0
1645644370000|2022-02-23 19:26:10|536.32|534.12|536.32|534.12|536.32|534.12|536.11|533.91|0
1645644380000|2022-02-23 19:26:20|536|533.8|535.46|533.26|536|533.8|535.35|533.15|0
1645644390000|2022-02-23 19:26:30|535.89|533.69|535.67|533.47|535.89|533.69|535.24|533.04|0
1645644400000|2022-02-23 19:26:40|535.89|533.69|535.67|533.47|535.89|533.69|535.67|533.47|0
1645644410000|2022-02-23 19:26:50|535.89|533.69|536.54|534.34|536.65|534.45|535.89|533.69|0
1645644420000|2022-02-23 19:27:00|536.76|534.56|536.11|533.91|537.62|535.42|536.11|533.91|0
1645644430000|2022-02-23 19:27:10|535.67|533.47|535.89|533.69|535.89|533.69|535.46|533.26|0
1645644440000|2022-02-23 19:27:20|535.67|533.47|535.46|533.26|535.89|533.69|535.46|533.26|0
1645644450000|2022-02-23 19:27:30|535.24|533.04|535.79|533.59|535.79|533.59|535.24|533.04|0
1645644460000|2022-02-23 19:27:40|535.46|533.26|535.67|533.47|535.67|533.47|535.24|533.04|0
1645644470000|2022-02-23 19:27:50|536.11|533.91|536.11|533.91|536.32|534.12|535.89|533.69|0
1645644480000|2022-02-23 19:28:00|536.97|534.77|536.76|534.56|536.97|534.77|536.54|534.34|0
1645644490000|2022-02-23 19:28:10|536.54|534.34|537.19|534.99|537.19|534.99|536.54|534.34|0
1645644500000|2022-02-23 19:28:20|536.88|534.68|538.22|536.02|538.22|536.02|536.88|534.68|0
1645644510000|2022-02-23 19:28:30|538|535.8|538.65|536.45|538.65|536.45|538|535.8|0
1645644520000|2022-02-23 19:28:40|539.08|536.88|538.87|536.67|539.08|536.88|538.87|536.67|0
1645644530000|2022-02-23 19:28:50|538.65|536.45|538.87|536.67|538.87|536.67|538.65|536.45|0
1645644540000|2022-02-23 19:29:00|538.43|536.23|538.43|536.23|538.43|536.23|538.22|536.02|0
1645644550000|2022-02-23 19:29:10|538.11|535.91|537.57|535.37|538.11|535.91|537.57|535.37|0
1645644560000|2022-02-23 19:29:20|537.03|534.83|537.78|535.58|537.78|535.58|536.92|534.72|0
1645644570000|2022-02-23 19:29:30|537.57|535.37|538.65|536.45|538.65|536.45|537.57|535.37|0
1645644580000|2022-02-23 19:29:40|539.08|536.88|539.73|537.53|539.95|537.75|539.08|536.88|0
1645644590000|2022-02-23 19:29:50|539.51|537.31|538|535.8|539.51|537.31|538|535.8|0
1645644600000|2022-02-23 19:30:00|537.78|535.58|536.6|534.4|537.78|535.58|536.6|534.4|0
1645644610000|2022-02-23 19:30:10|537.13|534.93|535.62|533.42|537.13|534.93|535.62|533.42|0
1645644620000|2022-02-23 19:30:20|535.41|533.21|535.41|533.21|535.41|533.21|535.19|532.99|0
1645644630000|2022-02-23 19:30:30|536.27|534.07|536.7|534.5|536.7|534.5|536.27|534.07|0
1645644640000|2022-02-23 19:30:40|536.49|534.29|536.49|534.29|536.49|534.29|535.84|533.64|0
1645644650000|2022-02-23 19:30:50|535.62|533.42|536.49|534.29|536.49|534.29|535.62|533.42|0
1645644660000|2022-02-23 19:31:00|536.7|534.5|538|535.8|538|535.8|536.7|534.5|0
1645644670000|2022-02-23 19:31:10|538.43|536.23|539.08|536.88|539.08|536.88|538.43|536.23|0
1645644680000|2022-02-23 19:31:20|539.51|537.31|539.51|537.31|539.95|537.75|539.51|537.31|0
1645644690000|2022-02-23 19:31:30|538.86|536.66|539.08|536.88|539.08|536.88|538.86|536.66|0
1645644700000|2022-02-23 19:31:40|539.3|537.1|539.08|536.88|539.3|537.1|538.86|536.66|0
1645644710000|2022-02-23 19:31:50|539.3|537.1|538.43|536.23|539.3|537.1|538.43|536.23|0
1645644720000|2022-02-23 19:32:00|538.65|536.45|537.57|535.37|538.65|536.45|537.57|535.37|0
1645644730000|2022-02-23 19:32:10|538.22|536.02|538.86|536.66|538.86|536.66|538|535.8|0
1645644740000|2022-02-23 19:32:20|538.65|536.45|538|535.8|538.65|536.45|537.78|535.58|0
1645644750000|2022-02-23 19:32:30|538.22|536.02|538|535.8|538.22|536.02|537.35|535.15|0
1645644760000|2022-02-23 19:32:40|538.65|536.45|539.08|536.88|539.08|536.88|538.43|536.23|0
1645644770000|2022-02-23 19:32:50|538.86|536.66|539.08|536.88|539.08|536.88|538.86|536.66|0
1645644780000|2022-02-23 19:33:00|539.95|537.75|539.08|536.88|539.95|537.75|539.08|536.88|0
1645644790000|2022-02-23 19:33:10|538.86|536.66|538.43|536.23|538.86|536.66|538.43|536.23|0
1645644800000|2022-02-23 19:33:20|538.21|536.01|537.57|535.37|538.65|536.45|537.57|535.37|0
1645644810000|2022-02-23 19:33:30|537.35|535.15|538|535.8|538|535.8|536.92|534.72|0
1645644820000|2022-02-23 19:33:40|538.43|536.23|538.65|536.45|539.08|536.88|538.43|536.23|0
1645644830000|2022-02-23 19:33:50|538.21|536.01|538.54|536.34|538.65|536.45|538.21|536.01|0
1645644840000|2022-02-23 19:34:00|538.43|536.23|538.21|536.01|538.43|536.23|538.21|536.01|0
1645644850000|2022-02-23 19:34:10|538.43|536.23|539.73|537.53|539.73|537.53|538.43|536.23|0
1645644860000|2022-02-23 19:34:20|539.95|537.75|541.03|538.83|541.25|539.05|539.95|537.75|0
1645644870000|2022-02-23 19:34:30|541.46|539.26|541.03|538.83|541.46|539.26|541.03|538.83|0
1645644880000|2022-02-23 19:34:40|541.25|539.05|540.38|538.18|541.25|539.05|540.38|538.18|0
1645644890000|2022-02-23 19:34:50|540.16|537.96|539.51|537.31|540.16|537.96|539.51|537.31|0
1645644900000|2022-02-23 19:35:00|539.95|537.75|539.51|537.31|539.95|537.75|539.08|536.88|0
1645644910000|2022-02-23 19:35:10|538.65|536.45|538.65|536.45|538.86|536.66|538.54|536.34|0
1645644920000|2022-02-23 19:35:20|538.86|536.66|537.57|535.37|538.86|536.66|537.57|535.37|0
1645644930000|2022-02-23 19:35:30|537.35|535.15|538|535.8|538|535.8|537.35|535.15|0
1645644940000|2022-02-23 19:35:40|537.57|535.37|537.35|535.15|537.78|535.58|537.35|535.15|0
1645644950000|2022-02-23 19:35:50|538|535.8|539.08|536.88|539.08|536.88|538|535.8|0
1645644960000|2022-02-23 19:36:00|539.3|537.1|538|535.8|539.3|537.1|538|535.8|0
1645644970000|2022-02-23 19:36:10|538.21|536.01|538.86|536.66|539.08|536.88|538.21|536.01|0
1645644980000|2022-02-23 19:36:20|538.21|536.01|537.78|535.58|538.21|536.01|537.78|535.58|0
1645644990000|2022-02-23 19:36:30|538.65|536.45|538.21|536.01|538.65|536.45|538.21|536.01|0
1645645000000|2022-02-23 19:36:40|538.54|536.34|537.13|534.93|538.54|536.34|537.13|534.93|0
1645645010000|2022-02-23 19:36:50|538.21|536.01|538.65|536.45|538.65|536.45|538.21|536.01|0
1645645020000|2022-02-23 19:37:00|538.43|536.23|538.76|536.56|538.86|536.66|538.43|536.23|0
1645645030000|2022-02-23 19:37:10|538|535.8|536.7|534.5|538|535.8|536.7|534.5|0
1645645040000|2022-02-23 19:37:20|537.13|534.93|537.56|535.36|537.56|535.36|536.92|534.72|0
1645645050000|2022-02-23 19:37:30|537.78|535.58|538.43|536.23|538.43|536.23|537.78|535.58|0
1645645060000|2022-02-23 19:37:40|538|535.8|538.65|536.45|538.65|536.45|538|535.8|0
1645645070000|2022-02-23 19:37:50|538.86|536.66|538.65|536.45|538.86|536.66|538.21|536.01|0
1645645080000|2022-02-23 19:38:00|538.43|536.23|538.21|536.01|538.43|536.23|538.21|536.01|0
1645645090000|2022-02-23 19:38:10|538.43|536.23|537.35|535.15|538.43|536.23|537.35|535.15|0
1645645100000|2022-02-23 19:38:20|536.92|534.72|538.43|536.23|538.43|536.23|536.92|534.72|0
1645645110000|2022-02-23 19:38:30|538.21|536.01|537.78|535.58|538.21|536.01|537.78|535.58|0
1645645120000|2022-02-23 19:38:40|538.21|536.01|538.43|536.23|538.43|536.23|538.21|536.01|0
1645645130000|2022-02-23 19:38:50|538.65|536.45|538.43|536.23|538.65|536.45|538|535.8|0
1645645140000|2022-02-23 19:39:00|538|535.8|538.65|536.45|539.19|536.99|538|535.8|0
1645645150000|2022-02-23 19:39:10|537.78|535.58|537.13|534.93|537.78|535.58|537.03|534.83|0
1645645160000|2022-02-23 19:39:20|536.7|534.5|538.43|536.23|538.43|536.23|536.7|534.5|0
1645645170000|2022-02-23 19:39:30|538.76|536.56|539.08|536.88|539.08|536.88|538.76|536.56|0
1645645180000|2022-02-23 19:39:40|538.65|536.45|538.97|536.77|539.51|537.31|538.65|536.45|0
1645645190000|2022-02-23 19:39:50|539.08|536.88|539.3|537.1|539.51|537.31|539.08|536.88|0
1645645200000|2022-02-23 19:40:00|539.41|537.21|540.59|538.39|540.59|538.39|539.41|537.21|0
1645645210000|2022-02-23 19:40:10|540.38|538.18|540.81|538.61|540.81|538.61|539.73|537.53|0
1645645220000|2022-02-23 19:40:20|541.24|539.04|541.68|539.48|541.68|539.48|541.03|538.83|0
1645645230000|2022-02-23 19:40:30|541.9|539.7|541.79|539.59|541.9|539.7|541.79|539.59|0
1645645240000|2022-02-23 19:40:40|541.9|539.7|541.9|539.7|541.9|539.7|541.24|539.04|0
1645645250000|2022-02-23 19:40:50|541.46|539.26|542.33|540.13|542.33|540.13|541.46|539.26|0
1645645260000|2022-02-23 19:41:00|542.11|539.91|542.55|540.35|542.76|540.56|542.11|539.91|0
1645645270000|2022-02-23 19:41:10|543.2|541|545.15|542.95|545.15|542.95|543.2|541|0
1645645280000|2022-02-23 19:41:20|544.72|542.52|544.72|542.52|544.93|542.73|544.72|542.52|0
1645645290000|2022-02-23 19:41:30|544.93|542.73|544.28|542.08|544.93|542.73|544.28|542.08|0
1645645300000|2022-02-23 19:41:40|544.5|542.3|545.15|542.95|545.15|542.95|544.5|542.3|0
1645645310000|2022-02-23 19:41:50|544.61|542.41|544.93|542.73|545.15|542.95|544.61|542.41|0
1645645320000|2022-02-23 19:42:00|545.15|542.95|545.37|543.17|545.37|543.17|544.93|542.73|0
1645645330000|2022-02-23 19:42:10|545.59|543.39|545.59|543.39|545.8|543.6|545.59|543.39|0
1645645340000|2022-02-23 19:42:20|545.48|543.28|546.89|544.69|546.89|544.69|545.48|543.28|0
1645645350000|2022-02-23 19:42:30|547.11|544.91|546.89|544.69|547.11|544.91|546.89|544.69|0
1645645360000|2022-02-23 19:42:40|547.54|545.34|548.2|546|548.2|546|547.33|545.13|0
1645645370000|2022-02-23 19:42:50|549.07|546.87|548.85|546.65|549.07|546.87|548.63|546.43|0
1645645380000|2022-02-23 19:43:00|548.63|546.43|548.85|546.65|549.07|546.87|548.63|546.43|0
1645645390000|2022-02-23 19:43:10|549.07|546.87|549.29|547.09|549.29|547.09|549.07|546.87|0
1645645400000|2022-02-23 19:43:20|549.07|546.87|549.07|546.87|549.51|547.31|549.07|546.87|0
1645645410000|2022-02-23 19:43:30|549.72|547.52|549.72|547.52|549.94|547.74|549.72|547.52|0
1645645420000|2022-02-23 19:43:40|548.85|546.65|547.54|545.34|548.85|546.65|547.54|545.34|0
1645645430000|2022-02-23 19:43:50|547.33|545.13|547.11|544.91|547.33|545.13|547.11|544.91|0
1645645440000|2022-02-23 19:44:00|547.33|545.13|548.85|546.65|548.85|546.65|547.33|545.13|0
1645645450000|2022-02-23 19:44:10|548.42|546.22|548.2|546|548.63|546.43|548.2|546|0
1645645460000|2022-02-23 19:44:20|547.98|545.78|549.41|547.21|549.85|547.65|547.98|545.78|0
1645645470000|2022-02-23 19:44:30|549.63|547.43|549.2|547|549.63|547.43|549.2|547|0
1645645480000|2022-02-23 19:44:40|549.41|547.21|548.76|546.56|549.63|547.43|548.76|546.56|0
1645645490000|2022-02-23 19:44:50|548.98|546.78|548.55|546.35|549.2|547|548.55|546.35|0
1645645500000|2022-02-23 19:45:00|548.98|546.78|548.55|546.35|548.98|546.78|548.55|546.35|0
1645645510000|2022-02-23 19:45:10|548.76|546.56|547.68|545.48|549.31|547.11|547.68|545.48|0
1645645520000|2022-02-23 19:45:20|547.24|545.04|546.46|544.26|547.24|545.04|545.59|543.39|0
1645645530000|2022-02-23 19:45:30|546.89|544.69|545.59|543.39|546.89|544.69|545.59|543.39|0
1645645540000|2022-02-23 19:45:40|545.81|543.61|546.46|544.26|546.46|544.26|545.81|543.61|0
1645645550000|2022-02-23 19:45:50|546.02|543.82|545.81|543.61|546.02|543.82|545.16|542.96|0
1645645560000|2022-02-23 19:46:00|545.88|543.68|545.45|543.25|545.88|543.68|544.91|542.71|0
1645645570000|2022-02-23 19:46:10|545.88|543.68|545.23|543.03|545.88|543.68|545.02|542.82|0
1645645580000|2022-02-23 19:46:20|545.02|542.82|545.02|542.82|545.02|542.82|543.93|541.73|0
1645645590000|2022-02-23 19:46:30|544.37|542.17|545.02|542.82|545.34|543.14|544.37|542.17|0
1645645600000|2022-02-23 19:46:40|544.8|542.6|544.37|542.17|544.8|542.6|544.37|542.17|0
1645645610000|2022-02-23 19:46:50|544.91|542.71|545.01|542.81|545.01|542.81|544.91|542.71|0
1645645620000|2022-02-23 19:47:00|544.37|542.17|544.58|542.38|544.8|542.6|544.37|542.17|0
1645645630000|2022-02-23 19:47:10|545.23|543.03|545.13|542.93|545.66|543.46|545.13|542.93|0
1645645640000|2022-02-23 19:47:20|544.8|542.6|544.58|542.38|545.01|542.81|544.37|542.17|0
1645645650000|2022-02-23 19:47:30|544.8|542.6|544.15|541.95|544.8|542.6|544.15|541.95|0
1645645660000|2022-02-23 19:47:40|543.93|541.73|543.72|541.52|544.05|541.85|543.5|541.3|0
1645645670000|2022-02-23 19:47:50|541.77|539.57|543.07|540.87|543.07|540.87|541.77|539.57|0
1645645680000|2022-02-23 19:48:00|542.64|540.44|543.07|540.87|543.28|541.08|542.64|540.44|0
1645645690000|2022-02-23 19:48:10|541.67|539.47|541.99|539.79|542.42|540.22|541.67|539.47|0
1645645700000|2022-02-23 19:48:20|542.42|540.22|542.2|540|542.42|540.22|542.2|540|0
1645645710000|2022-02-23 19:48:30|543.28|541.08|542.42|540.22|543.28|541.08|542.42|540.22|0
1645645720000|2022-02-23 19:48:40|542.53|540.33|542.42|540.22|542.53|540.33|541.99|539.79|0
1645645730000|2022-02-23 19:48:50|541.99|539.79|541.56|539.36|541.99|539.79|541.56|539.36|0
1645645740000|2022-02-23 19:49:00|542.42|540.22|541.13|538.93|542.42|540.22|541.13|538.93|0
1645645750000|2022-02-23 19:49:10|540.91|538.71|541.77|539.57|541.77|539.57|540.48|538.28|0
1645645760000|2022-02-23 19:49:20|542.85|540.65|544.15|541.95|544.37|542.17|542.85|540.65|0
1645645770000|2022-02-23 19:49:30|544.37|542.17|544.58|542.38|544.8|542.6|544.37|542.17|0
1645645780000|2022-02-23 19:49:40|544.37|542.17|544.69|542.49|544.8|542.6|544.15|541.95|0
1645645790000|2022-02-23 19:49:50|544.8|542.6|545.01|542.81|545.01|542.81|544.58|542.38|0
1645645800000|2022-02-23 19:50:00|545.88|543.68|546.31|544.11|546.31|544.11|545.66|543.46|0
1645645810000|2022-02-23 19:50:10|546.96|544.76|546.1|543.9|546.96|544.76|546.1|543.9|0
1645645820000|2022-02-23 19:50:20|546.21|544.01|546.96|544.76|546.96|544.76|546.1|543.9|0
1645645830000|2022-02-23 19:50:30|547.18|544.98|546.1|543.9|547.18|544.98|546.1|543.9|0
1645645840000|2022-02-23 19:50:40|545.23|543.03|546.53|544.33|546.53|544.33|545.23|543.03|0
1645645850000|2022-02-23 19:50:50|545.66|543.46|546.53|544.33|546.53|544.33|545.66|543.46|0
1645645860000|2022-02-23 19:51:00|546.64|544.44|545.78|543.58|546.75|544.55|545.78|543.58|0
1645645870000|2022-02-23 19:51:10|546.53|544.33|546.64|544.44|547.18|544.98|546.53|544.33|0
1645645880000|2022-02-23 19:51:20|545.99|543.79|545.01|542.81|546.31|544.11|545.01|542.81|0
1645645890000|2022-02-23 19:51:30|545.23|543.03|545.45|543.25|545.45|543.25|545.01|542.81|0
1645645900000|2022-02-23 19:51:40|543.93|541.73|544.36|542.16|544.58|542.38|543.72|541.52|0
1645645910000|2022-02-23 19:51:50|544.8|542.6|545.45|543.25|545.66|543.46|544.8|542.6|0
1645645920000|2022-02-23 19:52:00|545.23|543.03|544.36|542.16|545.23|543.03|544.15|541.95|0
1645645930000|2022-02-23 19:52:10|543.72|541.52|543.72|541.52|543.93|541.73|543.72|541.52|0
1645645940000|2022-02-23 19:52:20|544.15|541.95|542.42|540.22|544.15|541.95|542.42|540.22|0
1645645950000|2022-02-23 19:52:30|542.2|540|543.83|541.63|543.83|541.63|542.2|540|0
1645645960000|2022-02-23 19:52:40|543.72|541.52|543.28|541.08|543.93|541.73|543.28|541.08|0
1645645970000|2022-02-23 19:52:50|542.85|540.65|542.42|540.22|542.85|540.65|542.2|540|0
1645645980000|2022-02-23 19:53:00|542.85|540.65|544.15|541.95|544.15|541.95|542.85|540.65|0
1645645990000|2022-02-23 19:53:10|543.5|541.3|544.36|542.16|544.58|542.38|543.5|541.3|0
1645646000000|2022-02-23 19:53:20|544.58|542.38|544.8|542.6|544.8|542.6|544.58|542.38|0
1645646010000|2022-02-23 19:53:30|544.48|542.28|546.31|544.11|546.31|544.11|543.93|541.73|0
1645646020000|2022-02-23 19:53:40|546.53|544.33|547.39|545.19|547.39|545.19|546.53|544.33|0
1645646030000|2022-02-23 19:53:50|547.18|544.98|546.74|544.54|547.18|544.98|546.74|544.54|0
1645646040000|2022-02-23 19:54:00|546.53|544.33|546.96|544.76|546.96|544.76|545.45|543.25|0
1645646050000|2022-02-23 19:54:10|547.18|544.98|546.96|544.76|547.18|544.98|546.53|544.33|0
1645646060000|2022-02-23 19:54:20|547.18|544.98|546.96|544.76|547.18|544.98|546.53|544.33|0
1645646070000|2022-02-23 19:54:30|546.74|544.54|547.83|545.63|547.83|545.63|546.74|544.54|0
1645646080000|2022-02-23 19:54:40|546.96|544.76|547.39|545.19|547.39|545.19|546.96|544.76|0
1645646090000|2022-02-23 19:54:50|547.83|545.63|547.83|545.63|548.04|545.84|547.61|545.41|0
1645646100000|2022-02-23 19:55:00|546.74|544.54|547.83|545.63|547.83|545.63|546.74|544.54|0
1645646110000|2022-02-23 19:55:10|548.04|545.84|548.04|545.84|548.04|545.84|547.83|545.63|0
1645646120000|2022-02-23 19:55:20|547.83|545.63|549.13|546.93|549.13|546.93|547.83|545.63|0
1645646130000|2022-02-23 19:55:30|548.26|546.06|548.91|546.71|548.91|546.71|548.26|546.06|0
1645646140000|2022-02-23 19:55:40|549.35|547.15|548.48|546.28|549.35|547.15|548.48|546.28|0
1645646150000|2022-02-23 19:55:50|548.69|546.49|547.39|545.19|548.69|546.49|547.39|545.19|0
1645646160000|2022-02-23 19:56:00|546.74|544.54|546.96|544.76|546.96|544.76|546.74|544.54|0
1645646170000|2022-02-23 19:56:10|547.61|545.41|548.04|545.84|548.48|546.28|547.61|545.41|0
1645646180000|2022-02-23 19:56:20|547.61|545.41|547.29|545.09|547.61|545.41|546.96|544.76|0
1645646190000|2022-02-23 19:56:30|547.39|545.19|546.53|544.33|547.39|545.19|546.53|544.33|0
1645646200000|2022-02-23 19:56:40|546.74|544.54|547.39|545.19|547.61|545.41|546.53|544.33|0
1645646210000|2022-02-23 19:56:50|547.61|545.41|547.18|544.98|547.61|545.41|547.18|544.98|0
1645646220000|2022-02-23 19:57:00|547.83|545.63|548.48|546.28|548.69|546.49|547.83|545.63|0
1645646230000|2022-02-23 19:57:10|547.61|545.41|547.18|544.98|547.61|545.41|547.18|544.98|0
1645646240000|2022-02-23 19:57:20|547.17|544.97|546.51|544.31|547.39|545.19|546.51|544.31|0
1645646250000|2022-02-23 19:57:30|546.3|544.1|546.08|543.88|546.3|544.1|546.08|543.88|0
1645646260000|2022-02-23 19:57:40|545.86|543.66|545.86|543.66|546.3|544.1|545.65|543.45|0
1645646270000|2022-02-23 19:57:50|546.08|543.88|544.78|542.58|546.08|543.88|544.78|542.58|0
1645646280000|2022-02-23 19:58:00|543.7|541.5|545.65|543.45|545.65|543.45|543.7|541.5|0
1645646290000|2022-02-23 19:58:10|544.78|542.58|543.26|541.06|545.21|543.01|543.26|541.06|0
1645646300000|2022-02-23 19:58:20|543.05|540.85|542.4|540.2|543.05|540.85|542.18|539.98|0
1645646310000|2022-02-23 19:58:30|542.94|540.74|543.91|541.71|543.91|541.71|542.94|540.74|0
1645646320000|2022-02-23 19:58:40|543.48|541.28|542.83|540.63|543.48|541.28|542.83|540.63|0
1645646330000|2022-02-23 19:58:50|543.59|541.39|543.7|541.5|543.91|541.71|543.59|541.39|0
1645646340000|2022-02-23 19:59:00|543.91|541.71|545.11|542.91|545.11|542.91|543.91|541.71|0
1645646350000|2022-02-23 19:59:10|544.56|542.36|545.86|543.66|545.86|543.66|544.56|542.36|0
1645646360000|2022-02-23 19:59:20|545.65|543.45|544.92|542.72|545.65|543.45|544.92|542.72|0
1645646370000|2022-02-23 19:59:30|545.58|543.38|546.08|543.88|546.3|544.1|545.58|543.38|0
1645646380000|2022-02-23 19:59:40|545.86|543.66|546.3|544.1|546.63|544.43|545.86|543.66|0
1645646390000|2022-02-23 19:59:50|546.08|543.88|545.65|543.45|546.3|544.1|545.65|543.45|0
1645646400000|2022-02-23 20:00:00|545.43|543.23|545.65|543.45|546.73|544.53|545.43|543.23|0
1645646410000|2022-02-23 20:00:10|545.86|543.66|546.73|544.53|546.73|544.53|545.86|543.66|0
1645646420000|2022-02-23 20:00:20|546.3|544.1|546.3|544.1|546.3|544.1|545.65|543.45|0
1645646430000|2022-02-23 20:00:30|546.08|543.88|544.35|542.15|546.08|543.88|544.35|542.15|0
1645646440000|2022-02-23 20:00:40|545|542.8|544.78|542.58|545|542.8|544.35|542.15|0
1645646450000|2022-02-23 20:00:50|545|542.8|545|542.8|545|542.8|545|542.8|0
1645646460000|2022-02-23 20:01:00|545.21|543.01|546.19|543.99|546.19|543.99|545.21|543.01|0
1645646470000|2022-02-23 20:01:10|546.08|543.88|546.3|544.1|546.3|544.1|545.86|543.66|0
1645646480000|2022-02-23 20:01:20|545.86|543.66|546.3|544.1|546.3|544.1|545.86|543.66|0
1645646490000|2022-02-23 20:01:30|546.08|543.88|546.51|544.31|546.51|544.31|546.08|543.88|0
1645646500000|2022-02-23 20:01:40|546.73|544.53|546.73|544.53|546.95|544.75|546.73|544.53|0
1645646510000|2022-02-23 20:01:50|546.63|544.43|546.95|544.75|546.95|544.75|546.63|544.43|0
1645646520000|2022-02-23 20:02:00|546.73|544.53|545.86|543.66|546.73|544.53|545.65|543.45|0
1645646530000|2022-02-23 20:02:10|545.65|543.45|546.95|544.75|546.95|544.75|545.65|543.45|0
1645646540000|2022-02-23 20:02:20|546.73|544.53|546.73|544.53|546.73|544.53|546.73|544.53|0
1645646550000|2022-02-23 20:02:30|548.68|546.48|548.68|546.48|548.68|546.48|546.95|544.75|0
1645646560000|2022-02-23 20:02:40|548.25|546.05|547.81|545.61|548.47|546.27|547.81|545.61|0
1645646570000|2022-02-23 20:02:50|548.03|545.83|548.03|545.83|548.03|545.83|547.38|545.18|0
1645646580000|2022-02-23 20:03:00|546.3|544.1|548.25|546.05|548.25|546.05|546.3|544.1|0
1645646590000|2022-02-23 20:03:10|548.47|546.27|551.08|548.88|551.08|548.88|548.47|546.27|0
1645646600000|2022-02-23 20:03:20|550.64|548.44|550.97|548.77|551.73|549.53|550.64|548.44|0
1645646610000|2022-02-23 20:03:30|551.08|548.88|550.86|548.66|551.29|549.09|550.86|548.66|0
1645646620000|2022-02-23 20:03:40|551.08|548.88|551.29|549.09|551.29|549.09|551.08|548.88|0
1645646630000|2022-02-23 20:03:50|551.73|549.53|551.51|549.31|551.73|549.53|551.29|549.09|0
1645646640000|2022-02-23 20:04:00|551.73|549.53|551.73|549.53|551.95|549.75|551.73|549.53|0
1645646650000|2022-02-23 20:04:10|552.16|549.96|553.03|550.83|553.03|550.83|552.16|549.96|0
1645646660000|2022-02-23 20:04:20|552.82|550.62|553.03|550.83|553.03|550.83|552.6|550.4|0
1645646670000|2022-02-23 20:04:30|553.25|551.05|552.82|550.62|553.25|551.05|552.82|550.62|0
1645646680000|2022-02-23 20:04:40|553.03|550.83|553.25|551.05|553.25|551.05|553.03|550.83|0
1645646690000|2022-02-23 20:04:50|553.47|551.27|552.6|550.4|553.47|551.27|552.6|550.4|0
1645646700000|2022-02-23 20:05:00|551.73|549.53|551.95|549.75|551.95|549.75|551.29|549.09|0
1645646710000|2022-02-23 20:05:10|550.86|548.66|552.16|549.96|552.16|549.96|550.86|548.66|0
1645646720000|2022-02-23 20:05:20|551.29|549.09|550.2|548|551.51|549.31|550.2|548|0
1645646730000|2022-02-23 20:05:30|549.55|547.35|549.33|547.13|549.55|547.35|548.68|546.48|0
1645646740000|2022-02-23 20:05:40|549.12|546.92|549.12|546.92|549.12|546.92|548.68|546.48|0
1645646750000|2022-02-23 20:05:50|549.88|547.68|549.67|547.47|550.2|548|549.67|547.47|0
1645646760000|2022-02-23 20:06:00|549.12|546.92|549.77|547.57|550.2|548|549.12|546.92|0
1645646770000|2022-02-23 20:06:10|550.2|548|551.51|549.31|551.51|549.31|550.2|548|0
1645646780000|2022-02-23 20:06:20|552.38|550.18|552.82|550.62|552.82|550.62|552.38|550.18|0
1645646790000|2022-02-23 20:06:30|552.38|550.18|552.82|550.62|552.82|550.62|552.38|550.18|0
1645646800000|2022-02-23 20:06:40|553.03|550.83|552.6|550.4|553.03|550.83|552.6|550.4|0
1645646810000|2022-02-23 20:06:50|552.38|550.18|551.94|549.74|552.38|550.18|551.94|549.74|0
1645646820000|2022-02-23 20:07:00|552.38|550.18|551.94|549.74|552.6|550.4|551.94|549.74|0
1645646830000|2022-02-23 20:07:10|551.73|549.53|552.82|550.62|552.82|550.62|551.73|549.53|0
1645646840000|2022-02-23 20:07:20|553.03|550.83|553.25|551.05|553.47|551.27|553.03|550.83|0
1645646850000|2022-02-23 20:07:30|553.69|551.49|554.34|552.14|554.34|552.14|553.47|551.27|0
1645646860000|2022-02-23 20:07:40|554.56|552.36|554.12|551.92|554.56|552.36|554.12|551.92|0
1645646870000|2022-02-23 20:07:50|554.02|551.82|554.12|551.92|554.34|552.14|554.02|551.82|0
1645646880000|2022-02-23 20:08:00|554.56|552.36|554.78|552.58|554.78|552.58|554.56|552.36|0
1645646890000|2022-02-23 20:08:10|554.56|552.36|555.21|553.01|555.21|553.01|554.56|552.36|0
1645646900000|2022-02-23 20:08:20|555|552.8|555.21|553.01|555.43|553.23|555|552.8|0
1645646910000|2022-02-23 20:08:30|555|552.8|555|552.8|555|552.8|554.78|552.58|0
1645646920000|2022-02-23 20:08:40|555.21|553.01|555.21|553.01|555.43|553.23|555.21|553.01|0
1645646930000|2022-02-23 20:08:50|555.65|553.45|555.43|553.23|555.65|553.45|555.43|553.23|0
1645646940000|2022-02-23 20:09:00|555.65|553.45|555.21|553.01|555.65|553.45|555.21|553.01|0
1645646950000|2022-02-23 20:09:10|555.43|553.23|555.87|553.67|555.87|553.67|555.43|553.23|0
1645646960000|2022-02-23 20:09:20|556.09|553.89|555.87|553.67|556.09|553.89|555.87|553.67|0
1645646970000|2022-02-23 20:09:30|555.65|553.45|555.65|553.45|555.65|553.45|555.65|553.45|0
1645646980000|2022-02-23 20:09:40|555.43|553.23|554.12|551.92|555.43|553.23|553.91|551.71|0
1645646990000|2022-02-23 20:09:50|554.34|552.14|554.56|552.36|554.56|552.36|554.34|552.14|0
1645647000000|2022-02-23 20:10:00|554.62|552.42|554.18|551.98|554.62|552.42|554.18|551.98|0
1645647010000|2022-02-23 20:10:10|553.96|551.76|554.4|552.2|554.4|552.2|553.96|551.76|0
1645647020000|2022-02-23 20:10:20|553.27|551.07|554.36|552.16|554.36|552.16|553.27|551.07|0
1645647030000|2022-02-23 20:10:30|554.26|552.06|554.14|551.94|554.26|552.06|553.93|551.73|0
1645647040000|2022-02-23 20:10:40|553.6|551.4|554.58|552.38|554.58|552.38|553.6|551.4|0
1645647050000|2022-02-23 20:10:50|554.14|551.94|553.27|551.07|554.14|551.94|553.27|551.07|0
1645647060000|2022-02-23 20:11:00|553.71|551.51|554.14|551.94|554.47|552.27|553.71|551.51|0
1645647070000|2022-02-23 20:11:10|554.8|552.6|555.23|553.03|555.23|553.03|554.58|552.38|0
1645647080000|2022-02-23 20:11:20|555.45|553.25|555.56|553.36|555.56|553.36|555.35|553.15|0
1645647090000|2022-02-23 20:11:30|555.67|553.47|555.45|553.25|555.67|553.47|555.23|553.03|0
1645647100000|2022-02-23 20:11:40|555.23|553.03|555.67|553.47|555.67|553.47|555.23|553.03|0
1645647110000|2022-02-23 20:11:50|555.89|553.69|556.1|553.9|556.1|553.9|555.89|553.69|0
1645647120000|2022-02-23 20:12:00|556.32|554.12|556.76|554.56|556.76|554.56|556.32|554.12|0
1645647130000|2022-02-23 20:12:10|556.54|554.34|555.89|553.69|556.98|554.78|555.89|553.69|0
1645647140000|2022-02-23 20:12:20|556.1|553.9|556.98|554.78|556.98|554.78|556.1|553.9|0
1645647150000|2022-02-23 20:12:30|557.2|555|557.85|555.65|557.85|555.65|557.2|555|0
1645647160000|2022-02-23 20:12:40|557.41|555.21|555.89|553.69|557.41|555.21|555.89|553.69|0
1645647170000|2022-02-23 20:12:50|556.54|554.34|557.2|555|557.41|555.21|556.54|554.34|0
1645647180000|2022-02-23 20:13:00|557.41|555.21|558.07|555.87|558.07|555.87|557.41|555.21|0
1645647190000|2022-02-23 20:13:10|557.63|555.43|558.07|555.87|558.07|555.87|557.63|555.43|0
1645647200000|2022-02-23 20:13:20|557.85|555.65|557.2|555|557.85|555.65|557.2|555|0
1645647210000|2022-02-23 20:13:30|557.31|555.11|556.76|554.56|557.31|555.11|556.76|554.56|0
1645647220000|2022-02-23 20:13:40|556.32|554.12|556.98|554.78|556.98|554.78|556.32|554.12|0
1645647230000|2022-02-23 20:13:50|556.76|554.56|557.19|554.99|557.19|554.99|556.76|554.56|0
1645647240000|2022-02-23 20:14:00|556.32|554.12|555.89|553.69|556.32|554.12|555.89|553.69|0
1645647250000|2022-02-23 20:14:10|555.23|553.03|554.58|552.38|555.23|553.03|554.58|552.38|0
1645647260000|2022-02-23 20:14:20|555.23|553.03|555.23|553.03|555.45|553.25|555.23|553.03|0
1645647270000|2022-02-23 20:14:30|555.45|553.25|553.92|551.72|555.45|553.25|553.92|551.72|0
1645647280000|2022-02-23 20:14:40|554.36|552.16|553.49|551.29|554.58|552.38|553.49|551.29|0
1645647290000|2022-02-23 20:14:50|553.05|550.85|552.84|550.64|553.05|550.85|552.62|550.42|0
1645647300000|2022-02-23 20:15:00|553.49|551.29|554.14|551.94|554.47|552.27|553.49|551.29|0
1645647310000|2022-02-23 20:15:10|554.36|552.16|554.8|552.6|554.8|552.6|554.36|552.16|0
1645647320000|2022-02-23 20:15:20|553.92|551.72|552.18|549.98|553.92|551.72|552.18|549.98|0
1645647330000|2022-02-23 20:15:30|551.75|549.55|550.88|548.68|551.75|549.55|550.88|548.68|0
1645647340000|2022-02-23 20:15:40|550.44|548.24|551.09|548.89|551.31|549.11|550.44|548.24|0
1645647350000|2022-02-23 20:15:50|551.53|549.33|551.75|549.55|551.75|549.55|551.09|548.89|0
1645647360000|2022-02-23 20:16:00|552.4|550.2|552.83|550.63|552.83|550.63|552.4|550.2|0
1645647370000|2022-02-23 20:16:10|552.51|550.31|553.27|551.07|553.92|551.72|552.51|550.31|0
1645647380000|2022-02-23 20:16:20|553.49|551.29|553.49|551.29|553.49|551.29|552.62|550.42|0
1645647390000|2022-02-23 20:16:30|553.05|550.85|553.38|551.18|553.38|551.18|552.62|550.42|0
1645647400000|2022-02-23 20:16:40|553.49|551.29|553.71|551.51|554.14|551.94|553.49|551.29|0
1645647410000|2022-02-23 20:16:50|552.83|550.63|551.96|549.76|552.83|550.63|551.31|549.11|0
1645647420000|2022-02-23 20:17:00|551.64|549.44|550.44|548.24|551.64|549.44|550.44|548.24|0
1645647430000|2022-02-23 20:17:10|550.66|548.46|550.66|548.46|550.88|548.68|550.66|548.46|0
1645647440000|2022-02-23 20:17:20|550.88|548.68|548.49|546.29|551.31|549.11|548.49|546.29|0
1645647450000|2022-02-23 20:17:30|549.57|547.37|549.47|547.27|550.44|548.24|549.47|547.27|0
1645647460000|2022-02-23 20:17:40|549.14|546.94|550.01|547.81|550.01|547.81|549.14|546.94|0
1645647470000|2022-02-23 20:17:50|549.57|547.37|549.25|547.05|549.57|547.37|549.25|547.05|0
1645647480000|2022-02-23 20:18:00|549.14|546.94|549.36|547.16|549.36|547.16|548.7|546.5|0
1645647490000|2022-02-23 20:18:10|549.25|547.05|549.79|547.59|550.22|548.02|549.25|547.05|0
1645647500000|2022-02-23 20:18:20|550.22|548.02|550.01|547.81|550.66|548.46|550.01|547.81|0
1645647510000|2022-02-23 20:18:30|549.57|547.37|551.96|549.76|551.96|549.76|549.57|547.37|0
1645647520000|2022-02-23 20:18:40|552.18|549.98|552.62|550.42|552.83|550.63|552.18|549.98|0
1645647530000|2022-02-23 20:18:50|552.51|550.31|552.4|550.2|552.51|550.31|551.75|549.55|0
1645647540000|2022-02-23 20:19:00|551.75|549.55|551.75|549.55|551.75|549.55|551.75|549.55|0
1645647550000|2022-02-23 20:19:10|552.62|550.42|552.18|549.98|552.83|550.63|552.18|549.98|0
1645647560000|2022-02-23 20:19:20|552.62|550.42|553.27|551.07|553.27|551.07|552.62|550.42|0
1645647570000|2022-02-23 20:19:30|553.49|551.29|553.27|551.07|553.49|551.29|553.27|551.07|0
1645647580000|2022-02-23 20:19:40|553.05|550.85|553.49|551.29|553.49|551.29|553.05|550.85|0
1645647590000|2022-02-23 20:19:50|553.27|551.07|554.58|552.38|555.01|552.81|553.27|551.07|0
1645647600000|2022-02-23 20:20:00|554.14|551.94|553.38|551.18|554.14|551.94|553.38|551.18|0
1645647610000|2022-02-23 20:20:10|552.83|550.63|551.96|549.76|552.83|550.63|551.96|549.76|0
1645647620000|2022-02-23 20:20:20|552.4|550.2|554.14|551.94|554.36|552.16|552.4|550.2|0
1645647630000|2022-02-23 20:20:30|554.58|552.38|553.27|551.07|554.58|552.38|553.27|551.07|0
1645647640000|2022-02-23 20:20:40|552.83|550.63|552.73|550.53|552.95|550.75|552.73|550.53|0
1645647650000|2022-02-23 20:20:50|552.4|550.2|553.7|551.5|553.7|551.5|552.4|550.2|0
1645647660000|2022-02-23 20:21:00|553.6|551.4|554.36|552.16|554.36|552.16|553.49|551.29|0
1645647670000|2022-02-23 20:21:10|555.67|553.47|556.76|554.56|556.76|554.56|555.45|553.25|0
1645647680000|2022-02-23 20:21:20|556.1|553.9|554.58|552.38|556.1|553.9|554.58|552.38|0
1645647690000|2022-02-23 20:21:30|554.14|551.94|554.14|551.94|554.36|552.16|553.92|551.72|0
1645647700000|2022-02-23 20:21:40|554.36|552.16|554.58|552.38|554.58|552.38|554.36|552.16|0
1645647710000|2022-02-23 20:21:50|554.47|552.27|554.36|552.16|554.79|552.59|554.36|552.16|0
1645647720000|2022-02-23 20:22:00|553.92|551.72|551.53|549.33|553.92|551.72|551.53|549.33|0
1645647730000|2022-02-23 20:22:10|552.4|550.2|552.83|550.63|552.83|550.63|552.4|550.2|0
1645647740000|2022-02-23 20:22:20|553.27|551.07|553.49|551.29|553.49|551.29|553.05|550.85|0
1645647750000|2022-02-23 20:22:30|553.92|551.72|554.79|552.59|554.79|552.59|553.92|551.72|0
1645647760000|2022-02-23 20:22:40|554.04|551.84|554.14|551.94|554.14|551.94|553.82|551.62|0
1645647770000|2022-02-23 20:22:50|554.04|551.84|554.14|551.94|554.14|551.94|554.04|551.84|0
1645647780000|2022-02-23 20:23:00|555.56|553.36|555.01|552.81|555.67|553.47|555.01|552.81|0
1645647790000|2022-02-23 20:23:10|555.45|553.25|555.45|553.25|555.45|553.25|555.23|553.03|0
1645647800000|2022-02-23 20:23:20|555.88|553.68|556.1|553.9|556.1|553.9|555.23|553.03|0
1645647810000|2022-02-23 20:23:30|555.67|553.47|554.79|552.59|555.67|553.47|554.47|552.27|0
1645647820000|2022-02-23 20:23:40|554.91|552.71|555.23|553.03|555.67|553.47|554.91|552.71|0
1645647830000|2022-02-23 20:23:50|555.56|553.36|555.23|553.03|555.56|553.36|555.12|552.92|0
1645647840000|2022-02-23 20:24:00|555.45|553.25|554.79|552.59|556|553.8|554.79|552.59|0
1645647850000|2022-02-23 20:24:10|554.58|552.38|555.12|552.92|555.12|552.92|554.36|552.16|0
1645647860000|2022-02-23 20:24:20|553.92|551.72|552.83|550.63|553.92|551.72|552.83|550.63|0
1645647870000|2022-02-23 20:24:30|553.05|550.85|553.49|551.29|553.49|551.29|552.83|550.63|0
1645647880000|2022-02-23 20:24:40|553.05|550.85|552.83|550.63|553.38|551.18|552.83|550.63|0
1645647890000|2022-02-23 20:24:50|553.27|551.07|551.53|549.33|553.27|551.07|551.53|549.33|0
1645647900000|2022-02-23 20:25:00|552.18|549.98|551.74|549.54|552.73|550.53|551.74|549.54|0
1645647910000|2022-02-23 20:25:10|551.96|549.76|552.83|550.63|552.83|550.63|551.96|549.76|0
1645647920000|2022-02-23 20:25:20|553.49|551.29|552.83|550.63|553.7|551.5|552.83|550.63|0
1645647930000|2022-02-23 20:25:30|553.05|550.85|551.96|549.76|553.05|550.85|551.74|549.54|0
1645647940000|2022-02-23 20:25:40|551.53|549.33|550.22|548.02|551.53|549.33|550.22|548.02|0
1645647950000|2022-02-23 20:25:50|550.44|548.24|549.35|547.15|550.44|548.24|549.14|546.94|0
1645647960000|2022-02-23 20:26:00|548.7|546.5|547.95|545.75|548.7|546.5|547.95|545.75|0
1645647970000|2022-02-23 20:26:10|548.49|546.29|548.05|545.85|548.49|546.29|548.05|545.85|0
1645647980000|2022-02-23 20:26:20|547.83|545.63|548.27|546.07|548.27|546.07|547.73|545.53|0
1645647990000|2022-02-23 20:26:30|548.49|546.29|548.27|546.07|548.49|546.29|548.27|546.07|0
1645648000000|2022-02-23 20:26:40|548.05|545.85|547.62|545.42|548.49|546.29|547.62|545.42|0
1645648010000|2022-02-23 20:26:50|547.73|545.53|545.88|543.68|547.83|545.63|545.88|543.68|0
1645648020000|2022-02-23 20:27:00|545.67|543.47|545.67|543.47|545.88|543.68|545.67|543.47|0
1645648030000|2022-02-23 20:27:10|546.75|544.55|547.62|545.42|547.62|545.42|546.75|544.55|0
1645648040000|2022-02-23 20:27:20|548.05|545.85|548.49|546.29|548.7|546.5|547.62|545.42|0
1645648050000|2022-02-23 20:27:30|548.92|546.72|548.27|546.07|548.92|546.72|548.27|546.07|0
1645648060000|2022-02-23 20:27:40|547.83|545.63|548.27|546.07|548.27|546.07|547.73|545.53|0
1645648070000|2022-02-23 20:27:50|548.7|546.5|549.35|547.15|549.35|547.15|548.7|546.5|0
1645648080000|2022-02-23 20:28:00|548.48|546.28|549.25|547.05|549.25|547.05|548.05|545.85|0
1645648090000|2022-02-23 20:28:10|549.57|547.37|549.57|547.37|550|547.8|549.57|547.37|0
1645648100000|2022-02-23 20:28:20|548.7|546.5|548.63|546.43|549.14|546.94|548.63|546.43|0
1645648110000|2022-02-23 20:28:30|547.76|545.56|547.44|545.24|547.88|545.68|547.44|545.24|0
1645648120000|2022-02-23 20:28:40|547.11|544.91|546.24|544.04|547.11|544.91|546.24|544.04|0
1645648130000|2022-02-23 20:28:50|545.92|543.72|545.38|543.18|546.03|543.83|545.38|543.18|0
1645648140000|2022-02-23 20:29:00|545.81|543.61|545.16|542.96|546.03|543.83|545.16|542.96|0
1645648150000|2022-02-23 20:29:10|544.29|542.09|544.29|542.09|544.72|542.52|544.07|541.87|0
1645648160000|2022-02-23 20:29:20|543.42|541.22|544.29|542.09|544.29|542.09|543.42|541.22|0
1645648170000|2022-02-23 20:29:30|544.72|542.52|544.94|542.74|544.94|542.74|544.72|542.52|0
1645648180000|2022-02-23 20:29:40|544.51|542.31|544.29|542.09|544.94|542.74|544.29|542.09|0
1645648190000|2022-02-23 20:29:50|544.51|542.31|544.94|542.74|544.94|542.74|544.07|541.87|0
1645648200000|2022-02-23 20:30:00|546.46|544.26|547.76|545.56|548.2|546|546.46|544.26|0
1645648210000|2022-02-23 20:30:10|547.55|545.35|547.98|545.78|548.2|546|547.55|545.35|0
1645648220000|2022-02-23 20:30:20|548.2|546|547.11|544.91|548.2|546|547.11|544.91|0
1645648230000|2022-02-23 20:30:30|547.55|545.35|548.2|546|548.63|546.43|547.55|545.35|0
1645648240000|2022-02-23 20:30:40|548.42|546.22|546.46|544.26|548.42|546.22|546.46|544.26|0
1645648250000|2022-02-23 20:30:50|546.57|544.37|545.38|543.18|546.57|544.37|545.16|542.96|0
1645648260000|2022-02-23 20:31:00|545.59|543.39|543.86|541.66|545.59|543.39|543.86|541.66|0
1645648270000|2022-02-23 20:31:10|544.29|542.09|544.51|542.31|544.51|542.31|543.21|541.01|0
1645648280000|2022-02-23 20:31:20|544.72|542.52|544.07|541.87|544.72|542.52|543.64|541.44|0
1645648290000|2022-02-23 20:31:30|543.86|541.66|545.37|543.17|545.37|543.17|543.64|541.44|0
1645648300000|2022-02-23 20:31:40|544.94|542.74|547.01|544.81|547.01|544.81|544.72|542.52|0
1645648310000|2022-02-23 20:31:50|547.33|545.13|548.85|546.65|548.85|546.65|547.33|545.13|0
1645648320000|2022-02-23 20:32:00|549.07|546.87|550.16|547.96|550.16|547.96|549.07|546.87|0
1645648330000|2022-02-23 20:32:10|549.94|547.74|549.29|547.09|549.94|547.74|549.07|546.87|0
1645648340000|2022-02-23 20:32:20|549.07|546.87|549.5|547.3|549.72|547.52|549.07|546.87|0
1645648350000|2022-02-23 20:32:30|549.29|547.09|551.46|549.26|551.46|549.26|549.29|547.09|0
1645648360000|2022-02-23 20:32:40|551.9|549.7|551.46|549.26|552.12|549.92|551.36|549.16|0
1645648370000|2022-02-23 20:32:50|552.77|550.57|552.12|549.92|552.77|550.57|551.68|549.48|0
1645648380000|2022-02-23 20:33:00|552.55|550.35|551.46|549.26|552.55|550.35|551.46|549.26|0
1645648390000|2022-02-23 20:33:10|549.07|546.87|546.24|544.04|549.07|546.87|546.24|544.04|0
1645648400000|2022-02-23 20:33:20|546.14|543.94|548.2|546|548.2|546|546.14|543.94|0
1645648410000|2022-02-23 20:33:30|549.29|547.09|549.29|547.09|549.5|547.3|549.29|547.09|0
1645648420000|2022-02-23 20:33:40|548.2|546|548.85|546.65|549.07|546.87|548.2|546|0
1645648430000|2022-02-23 20:33:50|547.98|545.78|548.63|546.43|548.63|546.43|547.55|545.35|0
1645648440000|2022-02-23 20:34:00|548.75|546.55|550.49|548.29|550.49|548.29|548.75|546.55|0
1645648450000|2022-02-23 20:34:10|550.59|548.39|550.59|548.39|550.59|548.39|549.94|547.74|0
1645648460000|2022-02-23 20:34:20|548.85|546.65|549.07|546.87|549.94|547.74|548.85|546.65|0
1645648470000|2022-02-23 20:34:30|550.16|547.96|549.83|547.63|550.16|547.96|549.72|547.52|0
1645648480000|2022-02-23 20:34:40|549.72|547.52|548.09|545.89|549.72|547.52|548.09|545.89|0
1645648490000|2022-02-23 20:34:50|548.2|546|548.75|546.55|548.85|546.65|548.2|546|0
1645648500000|2022-02-23 20:35:00|548.63|546.43|547.33|545.13|548.63|546.43|546.24|544.04|0
1645648510000|2022-02-23 20:35:10|547.76|545.56|548.2|546|548.63|546.43|547.76|545.56|0
1645648520000|2022-02-23 20:35:20|548.85|546.65|549.5|547.3|549.72|547.52|548.85|546.65|0
1645648530000|2022-02-23 20:35:30|548.85|546.65|549.5|547.3|549.72|547.52|548.85|546.65|0
1645648540000|2022-02-23 20:35:40|549.72|547.52|548.85|546.65|549.72|547.52|548.85|546.65|0
1645648550000|2022-02-23 20:35:50|549.29|547.09|549.72|547.52|549.72|547.52|549.29|547.09|0
1645648560000|2022-02-23 20:36:00|551.03|548.83|551.9|549.7|551.9|549.7|551.03|548.83|0
1645648570000|2022-02-23 20:36:10|551.58|549.38|551.36|549.16|551.58|549.38|551.03|548.83|0
1645648580000|2022-02-23 20:36:20|551.03|548.83|550.37|548.17|551.03|548.83|550.16|547.96|0
1645648590000|2022-02-23 20:36:30|550.81|548.61|549.94|547.74|550.81|548.61|549.5|547.3|0
1645648600000|2022-02-23 20:36:40|550.16|547.96|549.72|547.52|550.16|547.96|549.72|547.52|0
1645648610000|2022-02-23 20:36:50|549.07|546.87|549.5|547.3|549.5|547.3|549.07|546.87|0
1645648620000|2022-02-23 20:37:00|550.37|548.17|550.59|548.39|551.24|549.04|550.37|548.17|0
1645648630000|2022-02-23 20:37:10|551.03|548.83|551.46|549.26|551.68|549.48|551.03|548.83|0
1645648640000|2022-02-23 20:37:20|551.24|549.04|551.9|549.7|552.33|550.13|551.24|549.04|0
1645648650000|2022-02-23 20:37:30|552.45|550.25|551.9|549.7|552.55|550.35|551.9|549.7|0
1645648660000|2022-02-23 20:37:40|552.23|550.03|551.36|549.16|552.23|550.03|551.36|549.16|0
1645648670000|2022-02-23 20:37:50|551.9|549.7|551.36|549.16|551.9|549.7|551.24|549.04|0
1645648680000|2022-02-23 20:38:00|552.12|549.92|549.5|547.3|552.12|549.92|549.5|547.3|0
1645648690000|2022-02-23 20:38:10|549.28|547.08|549.94|547.74|549.94|547.74|549.28|547.08|0
1645648700000|2022-02-23 20:38:20|549.4|547.2|549.28|547.08|549.4|547.2|549.07|546.87|0
1645648710000|2022-02-23 20:38:30|550.16|547.96|551.46|549.26|551.58|549.38|550.16|547.96|0
1645648720000|2022-02-23 20:38:40|551.68|549.48|551.46|549.26|552.12|549.92|551.46|549.26|0
1645648730000|2022-02-23 20:38:50|551.58|549.38|552.77|550.57|552.77|550.57|551.58|549.38|0
1645648740000|2022-02-23 20:39:00|552.33|550.13|552.12|549.92|552.55|550.35|552.12|549.92|0
1645648750000|2022-02-23 20:39:10|552.33|550.13|551.9|549.7|552.77|550.57|551.9|549.7|0
1645648760000|2022-02-23 20:39:20|552.12|549.92|552.77|550.57|552.77|550.57|552.12|549.92|0
1645648770000|2022-02-23 20:39:30|552.55|550.35|552.33|550.13|552.55|550.35|552.33|550.13|0
1645648780000|2022-02-23 20:39:40|551.9|549.7|553.86|551.66|554.08|551.88|551.9|549.7|0
1645648790000|2022-02-23 20:39:50|554.3|552.1|556.26|554.06|556.26|554.06|554.3|552.1|0
1645648800000|2022-02-23 20:40:00|556.48|554.28|555.61|553.41|556.48|554.28|554.95|552.75|0
1645648810000|2022-02-23 20:40:10|556.26|554.06|555.61|553.41|556.26|554.06|555.39|553.19|0
1645648820000|2022-02-23 20:40:20|556.48|554.28|556.26|554.06|556.6|554.4|556.26|554.06|0
1645648830000|2022-02-23 20:40:30|556.48|554.28|556.7|554.5|556.7|554.5|556.26|554.06|0
1645648840000|2022-02-23 20:40:40|556.48|554.28|554.3|552.1|556.48|554.28|554.08|551.88|0
1645648850000|2022-02-23 20:40:50|553.64|551.44|552.77|550.57|553.64|551.44|552.12|549.92|0
1645648860000|2022-02-23 20:41:00|552.33|550.13|553.86|551.66|553.86|551.66|552.33|550.13|0
1645648870000|2022-02-23 20:41:10|554.19|551.99|555.17|552.97|555.17|552.97|554.19|551.99|0
1645648880000|2022-02-23 20:41:20|555.39|553.19|554.73|552.53|555.61|553.41|554.73|552.53|0
1645648890000|2022-02-23 20:41:30|554.19|551.99|556.04|553.84|556.04|553.84|554.19|551.99|0
1645648900000|2022-02-23 20:41:40|554.73|552.53|555.61|553.41|555.61|553.41|554.51|552.31|0
1645648910000|2022-02-23 20:41:50|556.26|554.06|557.19|554.99|557.19|554.99|556.26|554.06|0
1645648920000|2022-02-23 20:42:00|557.41|555.21|555.88|553.68|557.62|555.42|555.88|553.68|0
1645648930000|2022-02-23 20:42:10|556.75|554.55|556.31|554.11|557.19|554.99|556.31|554.11|0
1645648940000|2022-02-23 20:42:20|556.75|554.55|556.97|554.77|556.97|554.77|556.75|554.55|0
1645648950000|2022-02-23 20:42:30|556.75|554.55|555.77|553.57|556.75|554.55|555.44|553.24|0
1645648960000|2022-02-23 20:42:40|556.31|554.11|553.48|551.28|556.31|554.11|553.48|551.28|0
1645648970000|2022-02-23 20:42:50|554.57|552.37|555.66|553.46|555.66|553.46|554.57|552.37|0
1645648980000|2022-02-23 20:43:00|556.31|554.11|557.19|554.99|557.19|554.99|556.31|554.11|0
1645648990000|2022-02-23 20:43:10|556.97|554.77|556.31|554.11|557.08|554.88|556.31|554.11|0
1645649000000|2022-02-23 20:43:20|556.86|554.66|556.53|554.33|556.86|554.66|556.31|554.11|0
1645649010000|2022-02-23 20:43:30|556.31|554.11|554.79|552.59|556.31|554.11|554.79|552.59|0
1645649020000|2022-02-23 20:43:40|554.35|552.15|555.44|553.24|555.66|553.46|554.35|552.15|0
1645649030000|2022-02-23 20:43:50|555.66|553.46|556.53|554.33|556.53|554.33|555.66|553.46|0
1645649040000|2022-02-23 20:44:00|556.1|553.9|556.65|554.45|556.97|554.77|556.1|553.9|0
1645649050000|2022-02-23 20:44:10|556.97|554.77|556.97|554.77|556.97|554.77|556.75|554.55|0
1645649060000|2022-02-23 20:44:20|557.19|554.99|557.62|555.42|557.62|555.42|557.19|554.99|0
1645649070000|2022-02-23 20:44:30|557.41|555.21|557.62|555.42|557.62|555.42|557.41|555.21|0
1645649080000|2022-02-23 20:44:40|557.41|555.21|557.52|555.32|557.62|555.42|557.41|555.21|0
1645649090000|2022-02-23 20:44:50|557.62|555.42|557.41|555.21|557.62|555.42|557.19|554.99|0
1645649100000|2022-02-23 20:45:00|557.62|555.42|557.19|554.99|557.62|555.42|556.97|554.77|0
1645649110000|2022-02-23 20:45:10|556.53|554.33|557.84|555.64|557.84|555.64|556.53|554.33|0
1645649120000|2022-02-23 20:45:20|557.4|555.2|554.57|552.37|557.4|555.2|554.57|552.37|0
1645649130000|2022-02-23 20:45:30|554.35|552.15|556.1|553.9|556.1|553.9|553.92|551.72|0
1645649140000|2022-02-23 20:45:40|556.53|554.33|558.17|555.97|558.17|555.97|556.53|554.33|0
1645649150000|2022-02-23 20:45:50|557.4|555.2|557.4|555.2|557.62|555.42|556.75|554.55|0
1645649160000|2022-02-23 20:46:00|557.84|555.64|557.84|555.64|557.84|555.64|557.4|555.2|0
1645649170000|2022-02-23 20:46:10|558.06|555.86|559.37|557.17|559.37|557.17|557.84|555.64|0
1645649180000|2022-02-23 20:46:20|559.81|557.61|560.36|558.16|560.36|558.16|559.81|557.61|0
1645649190000|2022-02-23 20:46:30|560.46|558.26|561.12|558.92|561.12|558.92|560.46|558.26|0
1645649200000|2022-02-23 20:46:40|557.19|554.99|557.19|554.99|557.19|554.99|555.66|553.46|0
1645649210000|2022-02-23 20:46:50|555.44|553.24|556.31|554.11|556.31|554.11|555.44|553.24|0
1645649220000|2022-02-23 20:47:00|555.88|553.68|556.31|554.11|556.53|554.33|555.77|553.57|0
1645649230000|2022-02-23 20:47:10|556.97|554.77|557.19|554.99|557.4|555.2|556.97|554.77|0
1645649240000|2022-02-23 20:47:20|558.06|555.86|558.06|555.86|558.06|555.86|558.06|555.86|0
1645649250000|2022-02-23 20:47:30|558.28|556.08|558.93|556.73|558.93|556.73|558.28|556.08|0
1645649260000|2022-02-23 20:47:40|558.83|556.63|557.84|555.64|559.05|556.85|557.84|555.64|0
1645649270000|2022-02-23 20:47:50|558.28|556.08|557.74|555.54|558.28|556.08|557.74|555.54|0
1645649280000|2022-02-23 20:48:00|558.5|556.3|559.05|556.85|559.59|557.39|558.5|556.3|0
1645649290000|2022-02-23 20:48:10|559.59|557.39|560.46|558.26|560.9|558.7|559.59|557.39|0
1645649300000|2022-02-23 20:48:20|560.24|558.04|560.58|558.38|560.58|558.38|560.24|558.04|0
1645649310000|2022-02-23 20:48:30|560.9|558.7|560.46|558.26|560.9|558.7|560.46|558.26|0
1645649320000|2022-02-23 20:48:40|559.7|557.5|560.9|558.7|560.9|558.7|559.7|557.5|0
1645649330000|2022-02-23 20:48:50|560.14|557.94|561.12|558.92|561.12|558.92|560.14|557.94|0
1645649340000|2022-02-23 20:49:00|560.68|558.48|561.56|559.36|561.56|559.36|559.81|557.61|0
1645649350000|2022-02-23 20:49:10|561.34|559.14|561.34|559.14|561.34|559.14|560.9|558.7|0
1645649360000|2022-02-23 20:49:20|561.56|559.36|560.36|558.16|561.56|559.36|560.36|558.16|0
1645649370000|2022-02-23 20:49:30|559.15|556.95|559.59|557.39|559.59|557.39|559.15|556.95|0
1645649380000|2022-02-23 20:49:40|560.24|558.04|561.78|559.58|561.78|559.58|560.24|558.04|0
1645649390000|2022-02-23 20:49:50|561.56|559.36|561.78|559.58|561.78|559.58|561.56|559.36|0
1645649400000|2022-02-23 20:50:00|562|559.8|562|559.8|563.09|560.89|560.9|558.7|0
1645649410000|2022-02-23 20:50:10|561.12|558.92|563.09|560.89|563.09|560.89|560.46|558.26|0
1645649420000|2022-02-23 20:50:20|563.86|561.66|562.87|560.67|563.86|561.66|562.87|560.67|0
1645649430000|2022-02-23 20:50:30|563.75|561.55|563.97|561.77|563.97|561.77|563.75|561.55|0
1645649440000|2022-02-23 20:50:40|564.84|562.64|564.08|561.88|565.06|562.86|564.08|561.88|0
1645649450000|2022-02-23 20:50:50|563.75|561.55|561.99|559.79|563.75|561.55|561.99|559.79|0
1645649460000|2022-02-23 20:51:00|561.78|559.58|561.78|559.58|561.78|559.58|561.34|559.14|0
1645649470000|2022-02-23 20:51:10|563.31|561.11|562.87|560.67|563.31|561.11|561.99|559.79|0
1645649480000|2022-02-23 20:51:20|563.09|560.89|563.53|561.33|563.75|561.55|563.09|560.89|0
1645649490000|2022-02-23 20:51:30|563.97|561.77|562.87|560.67|563.97|561.77|562.87|560.67|0
1645649500000|2022-02-23 20:51:40|563.53|561.33|564.41|562.21|564.41|562.21|563.53|561.33|0
1645649510000|2022-02-23 20:51:50|562.87|560.67|563.09|560.89|563.53|561.33|562.87|560.67|0
1645649520000|2022-02-23 20:52:00|563.75|561.55|561.56|559.36|563.97|561.77|561.56|559.36|0
1645649530000|2022-02-23 20:52:10|559.59|557.39|557.84|555.64|559.59|557.39|557.84|555.64|0
1645649540000|2022-02-23 20:52:20|556.53|554.33|556.53|554.33|556.53|554.33|556.53|554.33|0
1645649550000|2022-02-23 20:52:30|556.31|554.11|557.62|555.42|557.62|555.42|556.31|554.11|0
1645649560000|2022-02-23 20:52:40|558.49|556.29|559.05|556.85|559.15|556.95|558.06|555.86|0
1645649570000|2022-02-23 20:52:50|558.93|556.73|559.37|557.17|559.37|557.17|558.93|556.73|0
1645649580000|2022-02-23 20:53:00|558.06|555.86|556.53|554.33|558.28|556.08|556.53|554.33|0
1645649590000|2022-02-23 20:53:10|556.31|554.11|556.97|554.77|556.97|554.77|556.31|554.11|0
1645649600000|2022-02-23 20:53:20|557.4|555.2|558.49|556.29|558.49|556.29|557.4|555.2|0
1645649610000|2022-02-23 20:53:30|558.93|556.73|558.28|556.08|558.93|556.73|558.28|556.08|0
1645649620000|2022-02-23 20:53:40|559.37|557.17|560.24|558.04|560.24|558.04|559.37|557.17|0
1645649630000|2022-02-23 20:53:50|560.14|557.94|560.02|557.82|560.24|558.04|559.81|557.61|0
1645649640000|2022-02-23 20:54:00|560.9|558.7|559.7|557.5|560.9|558.7|559.7|557.5|0
1645649650000|2022-02-23 20:54:10|559.37|557.17|559.59|557.39|559.59|557.39|558.49|556.29|0
1645649660000|2022-02-23 20:54:20|559.81|557.61|560.9|558.7|560.9|558.7|559.81|557.61|0
1645649670000|2022-02-23 20:54:30|561.12|558.92|561.12|558.92|561.34|559.14|561.12|558.92|0
1645649680000|2022-02-23 20:54:40|561.56|559.36|562.43|560.23|563.09|560.89|561.56|559.36|0
1645649690000|2022-02-23 20:54:50|562.87|560.67|562.98|560.78|563.2|561|562.65|560.45|0
1645649700000|2022-02-23 20:55:00|562.43|560.23|560.02|557.82|562.43|560.23|560.02|557.82|0
1645649710000|2022-02-23 20:55:10|559.59|557.39|562.11|559.91|562.11|559.91|559.59|557.39|0
1645649720000|2022-02-23 20:55:20|562.21|560.01|562.55|560.35|562.55|560.35|561.99|559.79|0
1645649730000|2022-02-23 20:55:30|561.99|559.79|562.43|560.23|562.43|560.23|561.99|559.79|0
1645649740000|2022-02-23 20:55:40|562.87|560.67|563.31|561.11|563.31|561.11|562.87|560.67|0
1645649750000|2022-02-23 20:55:50|563.09|560.89|563.75|561.55|563.75|561.55|562.87|560.67|0
1645649760000|2022-02-23 20:56:00|563.53|561.33|562.65|560.45|563.53|561.33|562.65|560.45|0
1645649770000|2022-02-23 20:56:10|561.56|559.36|563.31|561.11|563.31|561.11|561.56|559.36|0
1645649780000|2022-02-23 20:56:20|563.53|561.33|563.09|560.89|563.75|561.55|563.09|560.89|0
1645649790000|2022-02-23 20:56:30|562.87|560.67|562.87|560.67|563.09|560.89|562.87|560.67|0
1645649800000|2022-02-23 20:56:40|563.31|561.11|564.4|562.2|564.4|562.2|563.31|561.11|0
1645649810000|2022-02-23 20:56:50|563.97|561.77|563.75|561.55|563.97|561.77|563.75|561.55|0
1645649820000|2022-02-23 20:57:00|564.18|561.98|564.84|562.64|564.84|562.64|564.18|561.98|0
1645649830000|2022-02-23 20:57:10|564.62|562.42|564.18|561.98|564.84|562.64|564.18|561.98|0
1645649840000|2022-02-23 20:57:20|563.53|561.33|562.65|560.45|564.18|561.98|562.65|560.45|0
1645649850000|2022-02-23 20:57:30|562.43|560.23|562.21|560.01|562.43|560.23|561.77|559.57|0
1645649860000|2022-02-23 20:57:40|561.77|559.57|563.53|561.33|563.53|561.33|561.77|559.57|0
1645649870000|2022-02-23 20:57:50|563.75|561.55|565.06|562.86|565.06|562.86|563.75|561.55|0
1645649880000|2022-02-23 20:58:00|564.96|562.76|564.18|561.98|564.96|562.76|564.08|561.88|0
1645649890000|2022-02-23 20:58:10|563.75|561.55|562.65|560.45|563.75|561.55|562.65|560.45|0
1645649900000|2022-02-23 20:58:20|563.09|560.89|561.56|559.36|563.09|560.89|561.56|559.36|0
1645649910000|2022-02-23 20:58:30|561.77|559.57|560.68|558.48|561.77|559.57|560.68|558.48|0
1645649920000|2022-02-23 20:58:40|561.34|559.14|560.07|557.87|561.34|559.14|560.07|557.87|0
1645649930000|2022-02-23 20:58:50|560.29|558.09|559.64|557.44|560.29|558.09|559.64|557.44|0
1645649940000|2022-02-23 20:59:00|560.07|557.87|560.29|558.09|560.95|558.75|560.07|557.87|0
1645649950000|2022-02-23 20:59:10|561.38|559.18|559.86|557.66|561.38|559.18|559.86|557.66|0
1645649960000|2022-02-23 20:59:20|559.42|557.22|558.55|556.35|559.42|557.22|558.55|556.35|0
1645649970000|2022-02-23 20:59:30|559.2|557|561.6|559.4|561.6|559.4|559.2|557|0
1645649980000|2022-02-23 20:59:40|561.82|559.62|563.13|560.93|563.13|560.93|561.82|559.62|0
1645649990000|2022-02-23 20:59:50|562.91|560.71|560.29|558.09|562.91|560.71|560.29|558.09|0
1645650000000|2022-02-23 21:00:00|559.42|557.22|558.33|556.13|559.42|557.22|558.33|556.13|0
1645650010000|2022-02-23 21:00:10|557.67|555.47|556.8|554.6|557.67|555.47|556.59|554.39|0
1645650020000|2022-02-23 21:00:20|557.02|554.82|558.55|556.35|558.55|556.35|557.02|554.82|0
1645650030000|2022-02-23 21:00:30|558.98|556.78|558.76|556.56|558.98|556.78|558.55|556.35|0
1645650040000|2022-02-23 21:00:40|558.55|556.35|559.64|557.44|559.64|557.44|558.55|556.35|0
1645650050000|2022-02-23 21:00:50|559.2|557|559.2|557|559.2|557|558.88|556.68|0
1645650060000|2022-02-23 21:01:00|558.55|556.35|558.44|556.24|558.55|556.35|558.33|556.13|0
1645650070000|2022-02-23 21:01:10|558.76|556.56|558.55|556.35|559.2|557|558.55|556.35|0
1645650080000|2022-02-23 21:01:20|558.33|556.13|557.67|555.47|558.55|556.35|557.67|555.47|0
1645650090000|2022-02-23 21:01:30|558.11|555.91|558.55|556.35|558.55|556.35|558.11|555.91|0
1645650100000|2022-02-23 21:01:40|558.76|556.56|558.11|555.91|558.76|556.56|558.11|555.91|0
1645650110000|2022-02-23 21:01:50|558.01|555.81|557.67|555.47|558.11|555.91|557.46|555.26|0
1645650120000|2022-02-23 21:02:00|557.89|555.69|557.89|555.69|558.11|555.91|557.89|555.69|0
1645650130000|2022-02-23 21:02:10|558.11|555.91|558.55|556.35|558.55|556.35|558.11|555.91|0
1645650140000|2022-02-23 21:02:20|558.76|556.56|559.2|557|559.2|557|558.76|556.56|0
1645650150000|2022-02-23 21:02:30|559.42|557.22|559.2|557|559.42|557.22|559.2|557|0
1645650160000|2022-02-23 21:02:40|558.98|556.78|558.98|556.78|558.98|556.78|558.76|556.56|0
1645650170000|2022-02-23 21:02:50|559.2|557|559.64|557.44|559.64|557.44|559.2|557|0
1645650180000|2022-02-23 21:03:00|559.2|557|560.73|558.53|560.73|558.53|559.2|557|0
1645650190000|2022-02-23 21:03:10|560.51|558.31|560.07|557.87|560.51|558.31|560.07|557.87|0
1645650200000|2022-02-23 21:03:20|559.85|557.65|559.85|557.65|560.29|558.09|559.85|557.65|0
1645650210000|2022-02-23 21:03:30|560.51|558.31|560.07|557.87|560.73|558.53|560.07|557.87|0
1645650220000|2022-02-23 21:03:40|560.29|558.09|560.4|558.2|560.73|558.53|560.29|558.09|0
1645650230000|2022-02-23 21:03:50|559.85|557.65|560.29|558.09|560.51|558.31|559.85|557.65|0
1645650240000|2022-02-23 21:04:00|560.07|557.87|559.64|557.44|560.29|558.09|559.64|557.44|0
1645650250000|2022-02-23 21:04:10|560.07|557.87|559.85|557.65|560.07|557.87|559.85|557.65|0
1645650260000|2022-02-23 21:04:20|559.75|557.55|559.64|557.44|559.85|557.65|559.64|557.44|0
1645650270000|2022-02-23 21:04:30|559.85|557.65|558.33|556.13|559.85|557.65|558.33|556.13|0
1645650280000|2022-02-23 21:04:40|558.98|556.78|558.98|556.78|559.42|557.22|558.88|556.68|0
1645650290000|2022-02-23 21:04:50|558.76|556.56|558.76|556.56|559.42|557.22|558.76|556.56|0
1645650300000|2022-02-23 21:05:00|558.54|556.34|557.67|555.47|558.54|556.34|557.67|555.47|0
1645650310000|2022-02-23 21:05:10|557.46|555.26|557.46|555.26|557.46|555.26|557.02|554.82|0
1645650320000|2022-02-23 21:05:20|557.45|555.25|557.89|555.69|557.89|555.69|557.45|555.25|0
1645650330000|2022-02-23 21:05:30|557.67|555.47|557.67|555.47|557.89|555.69|557.45|555.25|0
1645650340000|2022-02-23 21:05:40|557.45|555.25|557.89|555.69|557.89|555.69|557.45|555.25|0
1645650350000|2022-02-23 21:05:50|557.67|555.47|557.67|555.47|557.67|555.47|557.45|555.25|0
1645650360000|2022-02-23 21:06:00|557.89|555.69|556.8|554.6|557.89|555.69|556.8|554.6|0
1645650370000|2022-02-23 21:06:10|557.02|554.82|557.45|555.25|557.45|555.25|557.02|554.82|0
1645650380000|2022-02-23 21:06:20|557.24|555.04|557.67|555.47|557.67|555.47|557.24|555.04|0
1645650390000|2022-02-23 21:06:30|557.45|555.25|557.45|555.25|557.45|555.25|557.45|555.25|0
1645650410000|2022-02-23 21:06:50|557.67|555.47|557.67|555.47|557.89|555.69|557.67|555.47|0
1645650420000|2022-02-23 21:07:00|557.45|555.25|556.8|554.6|557.45|555.25|556.8|554.6|0
1645650430000|2022-02-23 21:07:10|557.24|555.04|557.24|555.04|557.45|555.25|557.24|555.04|0
1645650440000|2022-02-23 21:07:20|557.45|555.25|557.45|555.25|557.45|555.25|557.45|555.25|0
1645650450000|2022-02-23 21:07:30|557.67|555.47|557.45|555.25|557.67|555.47|557.45|555.25|0
1645650460000|2022-02-23 21:07:40|557.24|555.04|556.8|554.6|557.24|555.04|556.8|554.6|0
1645650470000|2022-02-23 21:07:50|557.02|554.82|557.02|554.82|557.02|554.82|556.8|554.6|0
1645650480000|2022-02-23 21:08:00|557.24|555.04|556.8|554.6|557.24|555.04|556.8|554.6|0
1645650490000|2022-02-23 21:08:10|556.58|554.38|556.58|554.38|556.8|554.6|556.58|554.38|0
1645650500000|2022-02-23 21:08:20|556.8|554.6|556.58|554.38|557.02|554.82|556.58|554.38|0
1645650510000|2022-02-23 21:08:30|556.8|554.6|556.8|554.6|556.8|554.6|556.8|554.6|0
1645650520000|2022-02-23 21:08:40|556.58|554.38|556.8|554.6|556.8|554.6|556.58|554.38|0
1645650530000|2022-02-23 21:08:50|557.24|555.04|557.24|555.04|557.24|555.04|557.02|554.82|0
1645650540000|2022-02-23 21:09:00|557.02|554.82|556.8|554.6|557.02|554.82|556.58|554.38|0
1645650560000|2022-02-23 21:09:20|557.02|554.82|557.02|554.82|557.02|554.82|557.02|554.82|0
1645650570000|2022-02-23 21:09:30|557.45|555.25|557.24|555.04|557.45|555.25|557.24|555.04|0
1645650580000|2022-02-23 21:09:40|557.45|555.25|558.11|555.91|558.11|555.91|557.45|555.25|0
1645650590000|2022-02-23 21:09:50|558.22|556.02|558.44|556.24|558.44|556.24|558.22|556.02|0
1645650600000|2022-02-23 21:10:00|558.33|556.13|558.44|556.24|558.44|556.24|558.33|556.13|0
1645650610000|2022-02-23 21:10:10|558.54|556.34|557.89|555.69|558.54|556.34|557.89|555.69|0
1645650620000|2022-02-23 21:10:20|558.11|555.91|558.11|555.91|558.11|555.91|557.67|555.47|0
1645650630000|2022-02-23 21:10:30|558.33|556.13|558.11|555.91|558.33|556.13|558.11|555.91|0
1645650640000|2022-02-23 21:10:40|558.54|556.34|558.11|555.91|558.54|556.34|558.11|555.91|0
1645650650000|2022-02-23 21:10:50|558.54|556.34|558.33|556.13|558.54|556.34|558.33|556.13|0
1645650660000|2022-02-23 21:11:00|558.54|556.34|558.54|556.34|558.76|556.56|558.54|556.34|0
1645650670000|2022-02-23 21:11:10|558.33|556.13|558.54|556.34|558.54|556.34|558.33|556.13|0
1645650680000|2022-02-23 21:11:20|558.76|556.56|559.2|557|559.2|557|558.76|556.56|0
1645650690000|2022-02-23 21:11:30|558.98|556.78|558.98|556.78|559.2|557|558.98|556.78|0
1645650700000|2022-02-23 21:11:40|559.2|557|559.42|557.22|559.42|557.22|559.2|557|0
1645650710000|2022-02-23 21:11:50|559.2|557|559.2|557|559.2|557|559.2|557|0
1645650720000|2022-02-23 21:12:00|559.42|557.22|560.07|557.87|560.07|557.87|559.42|557.22|0
1645650730000|2022-02-23 21:12:10|560.29|558.09|560.07|557.87|560.29|558.09|560.07|557.87|0
1645650740000|2022-02-23 21:12:20|560.29|558.09|560.29|558.09|560.29|558.09|560.07|557.87|0
1645650750000|2022-02-23 21:12:30|560.51|558.31|560.51|558.31|560.51|558.31|560.51|558.31|0
1645650760000|2022-02-23 21:12:40|560.4|558.2|560.72|558.52|560.72|558.52|560.4|558.2|0
1645650770000|2022-02-23 21:12:50|560.62|558.42|560.51|558.31|560.62|558.42|560.29|558.09|0
1645650780000|2022-02-23 21:13:00|560.29|558.09|560.51|558.31|560.51|558.31|560.29|558.09|0
1645650790000|2022-02-23 21:13:10|560.07|557.87|558.32|556.12|560.07|557.87|558.32|556.12|0
1645650800000|2022-02-23 21:13:20|558.11|555.91|557.78|555.58|558.11|555.91|557.67|555.47|0
1645650810000|2022-02-23 21:13:30|557.89|555.69|557.45|555.25|557.89|555.69|557.23|555.03|0
1645650820000|2022-02-23 21:13:40|557.23|555.03|557.45|555.25|557.45|555.25|557.23|555.03|0
1645650830000|2022-02-23 21:13:50|556.91|554.71|557.02|554.82|557.02|554.82|556.91|554.71|0
1645650840000|2022-02-23 21:14:00|557.23|555.03|557.45|555.25|557.67|555.47|557.23|555.03|0
1645650850000|2022-02-23 21:14:10|557.23|555.03|557.67|555.47|557.67|555.47|557.23|555.03|0
1645650860000|2022-02-23 21:14:20|557.89|555.69|557.89|555.69|557.89|555.69|557.67|555.47|0
1645650870000|2022-02-23 21:14:30|558.11|555.91|558.32|556.12|558.32|556.12|558.11|555.91|0
1645650880000|2022-02-23 21:14:40|558.11|555.91|558.76|556.56|558.76|556.56|558.11|555.91|0
1645650890000|2022-02-23 21:14:50|558.87|556.67|559.2|557|559.2|557|558.76|556.56|0
1645650930000|2022-02-23 21:15:30|559.28|556.48|559.39|556.59|559.39|556.59|559.28|556.48|0
1645650940000|2022-02-23 21:15:40|559.28|556.48|559.06|556.26|559.39|556.59|559.06|556.26|0
1645650950000|2022-02-23 21:15:50|559.17|556.37|558.84|556.04|559.17|556.37|558.84|556.04|0
1645650960000|2022-02-23 21:16:00|558.96|556.16|559.5|556.7|559.5|556.7|558.84|556.04|0
1645650970000|2022-02-23 21:16:10|559.71|556.91|560.05|557.25|560.05|557.25|559.71|556.91|0
1645650980000|2022-02-23 21:16:20|560.15|557.35|559.93|557.13|560.15|557.35|559.93|557.13|0
1645651000000|2022-02-23 21:16:40|559.83|557.03|559.61|556.81|559.83|557.03|559.5|556.7|0
1645651010000|2022-02-23 21:16:50|559.83|557.03|559.71|556.91|559.83|557.03|559.71|556.91|0
1645651020000|2022-02-23 21:17:00|559.17|556.37|559.28|556.48|559.61|556.81|559.17|556.37|0
1645651030000|2022-02-23 21:17:10|559.5|556.7|559.39|556.59|559.5|556.7|559.17|556.37|0
1645651040000|2022-02-23 21:17:20|559.28|556.48|559.61|556.81|559.61|556.81|559.28|556.48|0
1645651050000|2022-02-23 21:17:30|559.71|556.91|560.15|557.35|560.15|557.35|559.71|556.91|0
1645651060000|2022-02-23 21:17:40|559.71|556.91|559.93|557.13|559.93|557.13|559.61|556.81|0
1645651070000|2022-02-23 21:17:50|559.71|556.91|559.93|557.13|560.05|557.25|559.71|556.91|0
1645651080000|2022-02-23 21:18:00|560.05|557.25|559.83|557.03|560.05|557.25|559.83|557.03|0
1645651090000|2022-02-23 21:18:10|559.93|557.13|559.83|557.03|559.93|557.13|559.71|556.91|0
1645651100000|2022-02-23 21:18:20|559.71|556.91|559.39|556.59|559.71|556.91|559.39|556.59|0
1645651110000|2022-02-23 21:18:30|559.28|556.48|558.62|555.82|559.61|556.81|558.62|555.82|0
1645651120000|2022-02-23 21:18:40|558.95|556.15|559.5|556.7|559.5|556.7|558.84|556.04|0
1645651130000|2022-02-23 21:18:50|559.61|556.81|559.61|556.81|559.71|556.91|559.61|556.81|0
1645651140000|2022-02-23 21:19:00|559.93|557.13|559.71|556.91|560.15|557.35|559.71|556.91|0
1645651150000|2022-02-23 21:19:10|559.5|556.7|559.71|556.91|559.71|556.91|559.5|556.7|0
1645651160000|2022-02-23 21:19:20|559.93|557.13|559.71|556.91|559.93|557.13|559.61|556.81|0
1645651170000|2022-02-23 21:19:30|559.83|557.03|559.71|556.91|559.83|557.03|559.71|556.91|0
1645651180000|2022-02-23 21:19:40|559.61|556.81|559.61|556.81|559.71|556.91|559.61|556.81|0
1645651190000|2022-02-23 21:19:50|559.71|556.91|559.83|557.03|559.93|557.13|559.71|556.91|0
1645651200000|2022-02-23 21:20:00|559.93|557.13|559.93|557.13|559.93|557.13|559.93|557.13|0
1645651210000|2022-02-23 21:20:10|560.15|557.35|560.26|557.46|560.26|557.46|560.15|557.35|0
1645651220000|2022-02-23 21:20:20|560.37|557.57|560.37|557.57|560.37|557.57|560.26|557.46|0
1645651230000|2022-02-23 21:20:30|560.26|557.46|560.26|557.46|560.26|557.46|560.26|557.46|0
1645651240000|2022-02-23 21:20:40|560.37|557.57|560.59|557.79|560.59|557.79|560.37|557.57|0
1645651250000|2022-02-23 21:20:50|560.37|557.57|560.59|557.79|560.7|557.9|560.37|557.57|0
1645651260000|2022-02-23 21:21:00|560.37|557.57|560.59|557.79|560.59|557.79|560.37|557.57|0
1645651270000|2022-02-23 21:21:10|560.37|557.57|560.59|557.79|560.59|557.79|560.37|557.57|0
1645651290000|2022-02-23 21:21:30|560.48|557.68|560.7|557.9|560.7|557.9|560.48|557.68|0
1645651300000|2022-02-23 21:21:40|560.59|557.79|560.15|557.35|560.59|557.79|560.15|557.35|0
1645651310000|2022-02-23 21:21:50|560.37|557.57|560.37|557.57|560.37|557.57|560.37|557.57|0
1645651320000|2022-02-23 21:22:00|560.26|557.46|560.59|557.79|560.59|557.79|560.26|557.46|0
1645651330000|2022-02-23 21:22:10|560.7|557.9|560.59|557.79|560.7|557.9|560.59|557.79|0
1645651340000|2022-02-23 21:22:20|560.8|558|560.8|558|560.8|558|560.8|558|0
1645651350000|2022-02-23 21:22:30|560.7|557.9|560.59|557.79|560.7|557.9|560.59|557.79|0
1645651360000|2022-02-23 21:22:40|560.48|557.68|560.59|557.79|560.59|557.79|560.37|557.57|0
1645651370000|2022-02-23 21:22:50|560.8|558|560.7|557.9|560.8|558|560.59|557.79|0
1645651380000|2022-02-23 21:23:00|560.59|557.79|560.48|557.68|560.59|557.79|560.48|557.68|0
1645651390000|2022-02-23 21:23:10|560.37|557.57|560.37|557.57|560.37|557.57|560.26|557.46|0
1645651400000|2022-02-23 21:23:20|560.26|557.46|560.37|557.57|560.37|557.57|560.26|557.46|0
1645651410000|2022-02-23 21:23:30|560.15|557.35|560.37|557.57|560.37|557.57|560.15|557.35|0
1645651420000|2022-02-23 21:23:40|560.15|557.35|560.15|557.35|560.37|557.57|560.15|557.35|0
1645651440000|2022-02-23 21:24:00|560.04|557.24|559.93|557.13|560.04|557.24|559.93|557.13|0
1645651450000|2022-02-23 21:24:10|560.15|557.35|560.15|557.35|560.15|557.35|560.15|557.35|0
1645651470000|2022-02-23 21:24:30|560.37|557.57|560.37|557.57|560.37|557.57|560.26|557.46|0
1645651480000|2022-02-23 21:24:40|560.26|557.46|559.93|557.13|560.37|557.57|559.93|557.13|0
1645651490000|2022-02-23 21:24:50|559.28|556.48|559.49|556.69|559.49|556.69|559.28|556.48|0
1645651500000|2022-02-23 21:25:00|559.39|556.59|559.39|556.59|559.49|556.69|559.39|556.59|0
1645651510000|2022-02-23 21:25:10|559.28|556.48|559.28|556.48|559.28|556.48|559.28|556.48|0
1645651520000|2022-02-23 21:25:20|559.06|556.26|559.06|556.26|559.06|556.26|558.95|556.15|0
1645651530000|2022-02-23 21:25:30|559.28|556.48|559.39|556.59|559.39|556.59|559.17|556.37|0
1645651540000|2022-02-23 21:25:40|559.49|556.69|559.71|556.91|559.71|556.91|559.49|556.69|0
1645651550000|2022-02-23 21:25:50|559.61|556.81|559.71|556.91|559.71|556.91|559.49|556.69|0
1645651560000|2022-02-23 21:26:00|559.93|557.13|559.49|556.69|559.93|557.13|559.49|556.69|0
1645651570000|2022-02-23 21:26:10|559.71|556.91|559.71|556.91|559.71|556.91|559.71|556.91|0
1645651580000|2022-02-23 21:26:20|559.93|557.13|559.71|556.91|559.93|557.13|559.61|556.81|0
1645651590000|2022-02-23 21:26:30|559.93|557.13|559.93|557.13|559.93|557.13|559.71|556.91|0
1645651600000|2022-02-23 21:26:40|559.83|557.03|559.71|556.91|559.83|557.03|559.71|556.91|0
1645651610000|2022-02-23 21:26:50|559.83|557.03|559.93|557.13|559.93|557.13|559.82|557.02|0
1645651620000|2022-02-23 21:27:00|560.15|557.35|560.04|557.24|560.15|557.35|559.93|557.13|0
1645651630000|2022-02-23 21:27:10|560.15|557.35|560.37|557.57|560.37|557.57|560.15|557.35|0
1645651640000|2022-02-23 21:27:20|560.58|557.78|560.58|557.78|560.58|557.78|560.58|557.78|0
1645651660000|2022-02-23 21:27:40|560.37|557.57|560.04|557.24|560.37|557.57|560.04|557.24|0
1645651670000|2022-02-23 21:27:50|560.37|557.57|560.26|557.46|560.37|557.57|560.26|557.46|0
1645651680000|2022-02-23 21:28:00|560.15|557.35|560.15|557.35|560.37|557.57|560.15|557.35|0
1645651700000|2022-02-23 21:28:20|560.58|557.78|560.58|557.78|560.58|557.78|560.58|557.78|0
1645651710000|2022-02-23 21:28:30|560.8|558|560.8|558|560.8|558|560.8|558|0
1645651720000|2022-02-23 21:28:40|561.02|558.22|561.24|558.44|561.24|558.44|561.02|558.22|0
1645651730000|2022-02-23 21:28:50|561.46|558.66|561.46|558.66|561.46|558.66|561.24|558.44|0
1645651740000|2022-02-23 21:29:00|561.24|558.44|561.24|558.44|561.46|558.66|561.24|558.44|0
1645651750000|2022-02-23 21:29:10|561.13|558.33|561.13|558.33|561.24|558.44|561.13|558.33|0
1645651760000|2022-02-23 21:29:20|561.02|558.22|560.7|557.9|561.02|558.22|560.58|557.78|0
1645651770000|2022-02-23 21:29:30|560.8|558|560.58|557.78|560.8|558|560.58|557.78|0
1645651780000|2022-02-23 21:29:40|560.8|558|560.8|558|560.8|558|560.8|558|0
1645651790000|2022-02-23 21:29:50|560.7|557.9|560.7|557.9|560.7|557.9|560.7|557.9|0
1645651800000|2022-02-23 21:30:00|560.58|557.78|560.8|558|560.8|558|560.58|557.78|0
1645651820000|2022-02-23 21:30:20|561.02|558.22|561.02|558.22|561.02|558.22|561.02|558.22|0
1645651840000|2022-02-23 21:30:40|561.24|558.44|561.24|558.44|561.24|558.44|561.24|558.44|0
1645651850000|2022-02-23 21:30:50|561.46|558.66|561.46|558.66|561.46|558.66|561.46|558.66|0
1645651860000|2022-02-23 21:31:00|561.24|558.44|561.24|558.44|561.24|558.44|561.24|558.44|0
1645651870000|2022-02-23 21:31:10|561.46|558.66|561.46|558.66|561.46|558.66|561.46|558.66|0
1645651880000|2022-02-23 21:31:20|561.24|558.44|561.24|558.44|561.24|558.44|561.24|558.44|0
1645651910000|2022-02-23 21:31:50|561.46|558.66|561.46|558.66|561.46|558.66|561.46|558.66|0
1645651930000|2022-02-23 21:32:10|561.89|559.09|561.89|559.09|561.89|559.09|561.89|559.09|0
1645651940000|2022-02-23 21:32:20|562.11|559.31|561.46|558.66|562.11|559.31|561.46|558.66|0
1645651960000|2022-02-23 21:32:40|561.57|558.77|561.57|558.77|561.57|558.77|561.57|558.77|0
1645651970000|2022-02-23 21:32:50|561.46|558.66|561.89|559.09|561.89|559.09|561.46|558.66|0
1645651980000|2022-02-23 21:33:00|561.67|558.87|562.01|559.21|562.01|559.21|561.67|558.87|0
1645651990000|2022-02-23 21:33:10|562.11|559.31|562.33|559.53|562.33|559.53|562.11|559.31|0
1645652020000|2022-02-23 21:33:40|562.55|559.75|562.55|559.75|562.55|559.75|562.55|559.75|0
1645652030000|2022-02-23 21:33:50|562.33|559.53|562.55|559.75|562.55|559.75|562.33|559.53|0
1645652040000|2022-02-23 21:34:00|562.33|559.53|562.33|559.53|562.33|559.53|562.33|559.53|0
1645652050000|2022-02-23 21:34:10|562.55|559.75|562.55|559.75|562.55|559.75|562.55|559.75|0
1645652080000|2022-02-23 21:34:40|562.33|559.53|562.33|559.53|562.33|559.53|562.33|559.53|0
1645652090000|2022-02-23 21:34:50|562.44|559.64|562.55|559.75|562.55|559.75|562.44|559.64|0
1645652100000|2022-02-23 21:35:00|562.77|559.97|562.77|559.97|562.77|559.97|562.77|559.97|0
1645652120000|2022-02-23 21:35:20|562.55|559.75|562.55|559.75|562.55|559.75|562.55|559.75|0
1645652130000|2022-02-23 21:35:30|562.66|559.86|562.66|559.86|562.66|559.86|562.66|559.86|0
1645652140000|2022-02-23 21:35:40|562.99|560.19|564.08|561.28|564.08|561.28|562.99|560.19|0
1645652150000|2022-02-23 21:35:50|564.52|561.72|564.3|561.5|564.52|561.72|564.3|561.5|0
1645652160000|2022-02-23 21:36:00|564.08|561.28|564.3|561.5|564.3|561.5|564.08|561.28|0
1645652170000|2022-02-23 21:36:10|564.08|561.28|564.52|561.72|564.52|561.72|564.08|561.28|0
1645652180000|2022-02-23 21:36:20|564.41|561.61|564.52|561.72|564.52|561.72|564.41|561.61|0
1645652190000|2022-02-23 21:36:30|564.85|562.05|564.08|561.28|564.85|562.05|564.08|561.28|0
1645652200000|2022-02-23 21:36:40|563.86|561.06|563.97|561.17|564.08|561.28|563.86|561.06|0
1645652210000|2022-02-23 21:36:50|563.86|561.06|563.97|561.17|563.97|561.17|563.86|561.06|0
1645652220000|2022-02-23 21:37:00|563.86|561.06|563.42|560.62|563.86|561.06|563.42|560.62|0
1645652230000|2022-02-23 21:37:10|563.54|560.74|563.64|560.84|563.64|560.84|563.42|560.62|0
1645652240000|2022-02-23 21:37:20|563.42|560.62|562.55|559.75|563.42|560.62|562.55|559.75|0
1645652250000|2022-02-23 21:37:30|562.33|559.53|560.36|557.56|562.33|559.53|560.36|557.56|0
1645652260000|2022-02-23 21:37:40|560.26|557.46|560.15|557.35|560.26|557.46|560.15|557.35|0
1645652270000|2022-02-23 21:37:50|560.04|557.24|560.04|557.24|560.04|557.24|560.04|557.24|0
1645652280000|2022-02-23 21:38:00|560.26|557.46|561.02|558.22|561.02|558.22|560.26|557.46|0
1645652290000|2022-02-23 21:38:10|561.24|558.44|561.45|558.65|561.57|558.77|561.24|558.44|0
1645652300000|2022-02-23 21:38:20|561.67|558.87|561.02|558.22|561.79|558.99|561.02|558.22|0
1645652310000|2022-02-23 21:38:30|561.24|558.44|561.13|558.33|561.45|558.65|561.13|558.33|0
1645652320000|2022-02-23 21:38:40|560.58|557.78|560.69|557.89|560.8|558|560.58|557.78|0
1645652330000|2022-02-23 21:38:50|560.58|557.78|560.91|558.11|560.91|558.11|560.58|557.78|0
1645652340000|2022-02-23 21:39:00|560.58|557.78|560.91|558.11|560.91|558.11|560.58|557.78|0
1645652350000|2022-02-23 21:39:10|561.02|558.22|561.02|558.22|561.02|558.22|561.02|558.22|0
1645652360000|2022-02-23 21:39:20|561.24|558.44|560.48|557.68|561.24|558.44|560.48|557.68|0
1645652370000|2022-02-23 21:39:30|560.36|557.56|560.36|557.56|560.58|557.78|560.36|557.56|0
1645652380000|2022-02-23 21:39:40|560.58|557.78|560.58|557.78|560.58|557.78|560.58|557.78|0
1645652390000|2022-02-23 21:39:50|560.8|558|560.91|558.11|561.02|558.22|560.8|558|0
1645652400000|2022-02-23 21:40:00|560.8|558|560.91|558.11|560.91|558.11|560.69|557.89|0
1645652410000|2022-02-23 21:40:10|560.8|558|560.8|558|560.8|558|560.8|558|0
1645652420000|2022-02-23 21:40:20|562.77|559.97|562.77|559.97|562.77|559.97|562.77|559.97|0
1645652430000|2022-02-23 21:40:30|562.33|559.53|561.89|559.09|562.55|559.75|561.89|559.09|0
1645652440000|2022-02-23 21:40:40|561.79|558.99|561.79|558.99|561.79|558.99|561.79|558.99|0
1645652450000|2022-02-23 21:40:50|561.89|559.09|564.3|561.5|564.3|561.5|561.89|559.09|0
1645652460000|2022-02-23 21:41:00|563.64|560.84|563.42|560.62|563.75|560.95|563.42|560.62|0
1645652470000|2022-02-23 21:41:10|563.64|560.84|563.64|560.84|563.64|560.84|563.64|560.84|0
1645652480000|2022-02-23 21:41:20|563.42|560.62|564.52|561.72|564.52|561.72|563.2|560.4|0
1645652490000|2022-02-23 21:41:30|564.95|562.15|564.95|562.15|564.95|562.15|564.95|562.15|0
1645652500000|2022-02-23 21:41:40|565.39|562.59|565.39|562.59|565.39|562.59|565.17|562.37|0
1645652510000|2022-02-23 21:41:50|565.5|562.7|565.83|563.03|565.83|563.03|565.5|562.7|0
1645652520000|2022-02-23 21:42:00|565.72|562.92|564.95|562.15|565.72|562.92|564.95|562.15|0
1645652530000|2022-02-23 21:42:10|566.05|563.25|567.04|564.24|567.04|564.24|566.05|563.25|0
1645652540000|2022-02-23 21:42:20|567.7|564.9|568.68|565.88|568.68|565.88|567.7|564.9|0
1645652550000|2022-02-23 21:42:30|569.34|566.54|567.48|564.68|569.34|566.54|567.48|564.68|0
1645652560000|2022-02-23 21:42:40|567.8|565|566.82|564.02|567.8|565|566.82|564.02|0
1645652570000|2022-02-23 21:42:50|566.7|563.9|566.92|564.12|566.92|564.12|566.7|563.9|0
1645652580000|2022-02-23 21:43:00|567.04|564.24|566.82|564.02|567.04|564.24|566.7|563.9|0
1645652590000|2022-02-23 21:43:10|566.7|563.9|566.92|564.12|566.92|564.12|566.49|563.69|0
1645652600000|2022-02-23 21:43:20|566.7|563.9|566.49|563.69|566.7|563.9|566.49|563.69|0
1645652610000|2022-02-23 21:43:30|566.38|563.58|566.05|563.25|566.38|563.58|565.83|563.03|0
1645652620000|2022-02-23 21:43:40|565.94|563.14|566.7|563.9|566.7|563.9|565.94|563.14|0
1645652630000|2022-02-23 21:43:50|566.92|564.12|566.82|564.02|567.14|564.34|566.7|563.9|0
1645652640000|2022-02-23 21:44:00|567.04|564.24|566.92|564.12|567.04|564.24|566.6|563.8|0
1645652650000|2022-02-23 21:44:10|566.82|564.02|566.6|563.8|567.26|564.46|566.6|563.8|0
1645652660000|2022-02-23 21:44:20|566.27|563.47|566.27|563.47|566.27|563.47|566.05|563.25|0
1645652670000|2022-02-23 21:44:30|566.16|563.36|565.83|563.03|566.16|563.36|565.83|563.03|0
1645652680000|2022-02-23 21:44:40|565.72|562.92|565.61|562.81|565.83|563.03|565.61|562.81|0
1645652690000|2022-02-23 21:44:50|565.83|563.03|565.83|563.03|565.83|563.03|565.83|563.03|0
1645652700000|2022-02-23 21:45:00|565.61|562.81|564.3|561.5|565.61|562.81|564.3|561.5|0
1645652710000|2022-02-23 21:45:10|563.2|560.4|563.32|560.52|563.86|561.06|563.2|560.4|0
1645652720000|2022-02-23 21:45:20|563.64|560.84|563.86|561.06|563.86|561.06|563.64|560.84|0
1645652730000|2022-02-23 21:45:30|564.08|561.28|564.51|561.71|564.63|561.83|564.08|561.28|0
1645652740000|2022-02-23 21:45:40|564.41|561.61|564.3|561.5|564.41|561.61|564.3|561.5|0
1645652750000|2022-02-23 21:45:50|564.51|561.71|564.51|561.71|564.51|561.71|564.41|561.61|0
1645652760000|2022-02-23 21:46:00|564.73|561.93|564.41|561.61|564.73|561.93|564.19|561.39|0
1645652770000|2022-02-23 21:46:10|564.51|561.71|564.51|561.71|564.51|561.71|564.51|561.71|0
1645652780000|2022-02-23 21:46:20|564.73|561.93|564.51|561.71|564.73|561.93|564.51|561.71|0
1645652790000|2022-02-23 21:46:30|564.29|561.49|564.29|561.49|564.29|561.49|564.29|561.49|0
1645652810000|2022-02-23 21:46:50|564.51|561.71|564.73|561.93|564.73|561.93|564.51|561.71|0
1645652820000|2022-02-23 21:47:00|564.29|561.49|564.08|561.28|564.29|561.49|563.86|561.06|0
1645652830000|2022-02-23 21:47:10|563.86|561.06|563.86|561.06|563.86|561.06|563.86|561.06|0
1645652840000|2022-02-23 21:47:20|564.73|561.93|564.85|562.05|564.95|562.15|564.51|561.71|0
1645652850000|2022-02-23 21:47:30|564.63|561.83|564.29|561.49|564.85|562.05|564.29|561.49|0
1645652860000|2022-02-23 21:47:40|564.41|561.61|564.29|561.49|564.41|561.61|564.19|561.39|0
1645652870000|2022-02-23 21:47:50|564.41|561.61|564.08|561.28|564.41|561.61|564.08|561.28|0
1645652890000|2022-02-23 21:48:10|563.86|561.06|563.53|560.73|563.86|561.06|563.53|560.73|0
1645652900000|2022-02-23 21:48:20|563.42|560.62|563.42|560.62|563.42|560.62|563.1|560.3|0
1645652910000|2022-02-23 21:48:30|563.53|560.73|563.75|560.95|563.75|560.95|563.53|560.73|0
1645652920000|2022-02-23 21:48:40|563.86|561.06|563.97|561.17|563.97|561.17|563.86|561.06|0
1645652930000|2022-02-23 21:48:50|564.08|561.28|564.08|561.28|564.08|561.28|564.08|561.28|0
1645652940000|2022-02-23 21:49:00|563.97|561.17|564.08|561.28|564.08|561.28|563.97|561.17|0
1645652950000|2022-02-23 21:49:10|564.51|561.71|565.17|562.37|565.17|562.37|564.51|561.71|0
1645652960000|2022-02-23 21:49:20|565.06|562.26|564.85|562.05|565.06|562.26|564.85|562.05|0
1645652970000|2022-02-23 21:49:30|564.95|562.15|564.63|561.83|564.95|562.15|564.51|561.71|0
1645652980000|2022-02-23 21:49:40|564.73|561.93|564.29|561.49|564.73|561.93|564.19|561.39|0
1645652990000|2022-02-23 21:49:50|564.63|561.83|564.51|561.71|564.73|561.93|564.51|561.71|0
1645653000000|2022-02-23 21:50:00|564.29|561.49|564.73|561.93|564.73|561.93|564.08|561.28|0
1645653010000|2022-02-23 21:50:10|564.51|561.71|564.73|561.93|564.73|561.93|564.51|561.71|0
1645653020000|2022-02-23 21:50:20|564.63|561.83|564.63|561.83|564.73|561.93|564.63|561.83|0
1645653030000|2022-02-23 21:50:30|564.51|561.71|564.95|562.15|564.95|562.15|564.51|561.71|0
1645653050000|2022-02-23 21:50:50|565.06|562.26|564.85|562.05|565.17|562.37|564.85|562.05|0
1645653060000|2022-02-23 21:51:00|564.95|562.15|564.85|562.05|564.95|562.15|564.73|561.93|0
1645653070000|2022-02-23 21:51:10|565.28|562.48|565.17|562.37|565.39|562.59|565.17|562.37|0
1645653080000|2022-02-23 21:51:20|565.39|562.59|564.95|562.15|565.39|562.59|564.95|562.15|0
1645653090000|2022-02-23 21:51:30|565.06|562.26|565.28|562.48|565.28|562.48|565.06|562.26|0
1645653100000|2022-02-23 21:51:40|565.17|562.37|565.28|562.48|565.28|562.48|565.17|562.37|0
1645653110000|2022-02-23 21:51:50|564.95|562.15|565.17|562.37|565.17|562.37|564.95|562.15|0
1645653120000|2022-02-23 21:52:00|565.39|562.59|565.06|562.26|565.39|562.59|565.06|562.26|0
1645653130000|2022-02-23 21:52:10|564.95|562.15|565.06|562.26|565.06|562.26|564.95|562.15|0
1645653140000|2022-02-23 21:52:20|565.28|562.48|565.28|562.48|565.28|562.48|565.17|562.37|0
1645653150000|2022-02-23 21:52:30|565.17|562.37|565.61|562.81|565.61|562.81|565.17|562.37|0
1645653160000|2022-02-23 21:52:40|565.83|563.03|565.83|563.03|565.83|563.03|565.83|563.03|0
1645653170000|2022-02-23 21:52:50|566.04|563.24|566.48|563.68|566.48|563.68|566.04|563.24|0
1645653180000|2022-02-23 21:53:00|566.26|563.46|566.26|563.46|566.48|563.68|566.26|563.46|0
1645653190000|2022-02-23 21:53:10|566.16|563.36|566.26|563.46|566.26|563.46|566.16|563.36|0
1645653200000|2022-02-23 21:53:20|566.7|563.9|566.48|563.68|566.7|563.9|566.38|563.58|0
1645653210000|2022-02-23 21:53:30|566.6|563.8|566.6|563.8|566.6|563.8|566.6|563.8|0
1645653220000|2022-02-23 21:53:40|566.7|563.9|567.14|564.34|567.14|564.34|566.7|563.9|0
1645653230000|2022-02-23 21:53:50|567.25|564.45|567.25|564.45|567.25|564.45|567.14|564.34|0
1645653240000|2022-02-23 21:54:00|567.14|564.34|566.92|564.12|567.14|564.34|566.92|564.12|0
1645653250000|2022-02-23 21:54:10|566.82|564.02|566.6|563.8|566.82|564.02|566.48|563.68|0
1645653260000|2022-02-23 21:54:20|566.7|563.9|566.7|563.9|566.7|563.9|566.7|563.9|0
1645653270000|2022-02-23 21:54:30|566.82|564.02|566.16|563.36|566.82|564.02|566.16|563.36|0
1645653280000|2022-02-23 21:54:40|566.04|563.24|565.83|563.03|566.04|563.24|565.83|563.03|0
1645653290000|2022-02-23 21:54:50|565.72|562.92|565.61|562.81|565.72|562.92|565.5|562.7|0
1645653300000|2022-02-23 21:55:00|565.83|563.03|565.83|563.03|565.83|563.03|565.83|563.03|0
1645653310000|2022-02-23 21:55:10|566.04|563.24|565.94|563.14|566.04|563.24|565.94|563.14|0
1645653320000|2022-02-23 21:55:20|565.83|563.03|565.94|563.14|565.94|563.14|565.83|563.03|0
1645653330000|2022-02-23 21:55:30|566.7|563.9|566.92|564.12|566.92|564.12|566.48|563.68|0
1645653340000|2022-02-23 21:55:40|567.03|564.23|567.36|564.56|567.36|564.56|567.03|564.23|0
1645653350000|2022-02-23 21:55:50|567.58|564.78|567.47|564.67|567.58|564.78|567.47|564.67|0
1645653360000|2022-02-23 21:56:00|567.36|564.56|567.69|564.89|567.8|565|567.36|564.56|0
1645653370000|2022-02-23 21:56:10|567.58|564.78|567.8|565|567.8|565|567.58|564.78|0
1645653380000|2022-02-23 21:56:20|567.91|565.11|567.8|565|567.91|565.11|567.69|564.89|0
1645653390000|2022-02-23 21:56:30|567.58|564.78|567.14|564.34|567.58|564.78|567.14|564.34|0
1645653400000|2022-02-23 21:56:40|567.25|564.45|567.36|564.56|567.36|564.56|567.25|564.45|0
1645653410000|2022-02-23 21:56:50|567.47|564.67|567.47|564.67|567.58|564.78|567.47|564.67|0
1645653420000|2022-02-23 21:57:00|568.02|565.22|568.13|565.33|568.13|565.33|568.02|565.22|0
1645653430000|2022-02-23 21:57:10|568.02|565.22|568.02|565.22|568.24|565.44|567.8|565|0
1645653440000|2022-02-23 21:57:20|568.24|565.44|567.91|565.11|568.24|565.44|567.91|565.11|0
1645653450000|2022-02-23 21:57:30|567.8|565|568.02|565.22|568.02|565.22|567.8|565|0
1645653460000|2022-02-23 21:57:40|568.46|565.66|568.13|565.33|568.46|565.66|568.13|565.33|0
1645653470000|2022-02-23 21:57:50|568.24|565.44|568.24|565.44|568.35|565.55|568.24|565.44|0
1645653480000|2022-02-23 21:58:00|568.35|565.55|568.02|565.22|568.35|565.55|568.02|565.22|0
1645653490000|2022-02-23 21:58:10|567.91|565.11|568.02|565.22|568.02|565.22|567.8|565|0
1645653510000|2022-02-23 21:58:30|567.58|564.78|567.58|564.78|567.69|564.89|567.58|564.78|0
1645653520000|2022-02-23 21:58:40|567.8|565|567.91|565.11|567.91|565.11|567.8|565|0
1645653530000|2022-02-23 21:58:50|567.8|565|567.58|564.78|567.8|565|567.58|564.78|0
1645653550000|2022-02-23 21:59:10|567.69|564.89|567.58|564.78|567.8|565|567.58|564.78|0
1645653560000|2022-02-23 21:59:20|567.91|565.11|567.91|565.11|567.91|565.11|567.8|565|0
1645653570000|2022-02-23 21:59:30|567.8|565|567.69|564.89|568.02|565.22|567.69|564.89|0
1645653580000|2022-02-23 21:59:40|567.8|565|567.58|564.78|567.8|565|567.58|564.78|0
1645653590000|2022-02-23 21:59:50|567.47|564.67|567.03|564.23|567.69|564.89|567.03|564.23|0
1645653600000|2022-02-23 22:00:00|567.09|564.29|566.97|564.17|567.09|564.29|566.97|564.17|0
1645653610000|2022-02-23 22:00:10|566.91|564.11|567.01|564.21|567.1|564.3|566.91|564.11|0
1645653620000|2022-02-23 22:00:20|567.04|564.24|567.14|564.34|567.14|564.34|567.04|564.24|0
1645653630000|2022-02-23 22:00:30|567.1|564.3|567.1|564.3|567.1|564.3|567.1|564.3|0
1645653650000|2022-02-23 22:00:50|567.16|564.36|567.16|564.36|567.16|564.36|567.01|564.21|0
1645653660000|2022-02-23 22:01:00|567.26|564.46|567.2|564.4|567.26|564.46|567.2|564.4|0
1645653670000|2022-02-23 22:01:10|567.23|564.43|567.23|564.43|567.26|564.46|567.23|564.43|0
1645653680000|2022-02-23 22:01:20|567.26|564.46|567.26|564.46|567.26|564.46|567.26|564.46|0
1645653690000|2022-02-23 22:01:30|567.42|564.62|567.49|564.69|567.49|564.69|567.1|564.3|0
1645653730000|2022-02-23 22:02:10|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1645653750000|2022-02-23 22:02:30|567.59|564.79|567.59|564.79|567.59|564.79|567.59|564.79|0
1645653760000|2022-02-23 22:02:40|567.39|564.59|567.07|564.27|567.39|564.59|567.07|564.27|0
1645653770000|2022-02-23 22:02:50|567.45|564.65|567.07|564.27|567.45|564.65|567.07|564.27|0
1645653780000|2022-02-23 22:03:00|567.14|564.34|567.14|564.34|567.14|564.34|567.14|564.34|0
1645653790000|2022-02-23 22:03:10|567.23|564.43|567.23|564.43|567.23|564.43|567.23|564.43|0
1645653810000|2022-02-23 22:03:30|567.1|564.3|567.1|564.3|567.1|564.3|567.1|564.3|0
1645653820000|2022-02-23 22:03:40|567.16|564.36|567.14|564.34|567.16|564.36|567.14|564.34|0
1645653830000|2022-02-23 22:03:50|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1645653840000|2022-02-23 22:04:00|566.87|564.07|566.87|564.07|566.87|564.07|566.87|564.07|0
1645653850000|2022-02-23 22:04:10|567.01|564.21|567.01|564.21|567.01|564.21|567.01|564.21|0
1645653860000|2022-02-23 22:04:20|566.87|564.07|566.87|564.07|566.87|564.07|566.87|564.07|0
1645653870000|2022-02-23 22:04:30|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1645653880000|2022-02-23 22:04:40|567.04|564.24|567.04|564.24|567.04|564.24|567.04|564.24|0
1645653900000|2022-02-23 22:05:00|567.07|564.27|567.07|564.27|567.07|564.27|567.07|564.27|0
1645653910000|2022-02-23 22:05:10|566.87|564.07|566.87|564.07|566.87|564.07|566.87|564.07|0
1645653930000|2022-02-23 22:05:30|567.07|564.27|567.07|564.27|567.07|564.27|567.07|564.27|0
1645653950000|2022-02-23 22:05:50|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1645653960000|2022-02-23 22:06:00|567.01|564.21|567.01|564.21|567.01|564.21|567.01|564.21|0
1645653970000|2022-02-23 22:06:10|566.87|564.07|566.87|564.07|566.87|564.07|566.87|564.07|0
1645654000000|2022-02-23 22:06:40|566.86|564.06|566.86|564.06|566.86|564.06|566.86|564.06|0
1645654010000|2022-02-23 22:06:50|566.76|563.96|566.76|563.96|566.76|563.96|566.76|563.96|0
1645654080000|2022-02-23 22:08:00|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1645654090000|2022-02-23 22:08:10|567.26|564.46|567.26|564.46|567.26|564.46|567.26|564.46|0
1645654100000|2022-02-23 22:08:20|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1645654160000|2022-02-23 22:09:20|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1645654180000|2022-02-23 22:09:40|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1645654210000|2022-02-23 22:10:10|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1645654220000|2022-02-23 22:10:20|567.51|564.71|567.51|564.71|567.51|564.71|567.51|564.71|0
1645654250000|2022-02-23 22:10:50|567.55|564.75|567.55|564.75|567.55|564.75|567.55|564.75|0
1645654270000|2022-02-23 22:11:10|567.45|564.65|567.45|564.65|567.45|564.65|567.45|564.65|0
1645654290000|2022-02-23 22:11:30|567.55|564.75|567.39|564.59|567.55|564.75|567.39|564.59|0
1645654300000|2022-02-23 22:11:40|567.26|564.46|567.14|564.34|567.26|564.46|567.14|564.34|0
1645654310000|2022-02-23 22:11:50|567.2|564.4|567.64|564.84|567.64|564.84|567.2|564.4|0
1645654360000|2022-02-23 22:12:40|567.39|564.59|567.14|564.34|567.39|564.59|567.1|564.3|0
1645654410000|2022-02-23 22:13:30|567.16|564.36|567.16|564.36|567.16|564.36|567.16|564.36|0
1645654430000|2022-02-23 22:13:50|567.29|564.49|567|564.2|567.29|564.49|567|564.2|0
1645654440000|2022-02-23 22:14:00|566.97|564.17|566.97|564.17|566.97|564.17|566.97|564.17|0
1645654450000|2022-02-23 22:14:10|566.82|564.02|566.82|564.02|566.82|564.02|566.82|564.02|0
1645654460000|2022-02-23 22:14:20|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1645654480000|2022-02-23 22:14:40|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1645654490000|2022-02-23 22:14:50|567.29|564.49|567.29|564.49|567.29|564.49|567.29|564.49|0
1645654520000|2022-02-23 22:15:20|567.35|564.55|567.2|564.4|567.35|564.55|567.2|564.4|0
1645654530000|2022-02-23 22:15:30|567.35|564.55|567.2|564.4|567.35|564.55|567.13|564.33|0
1645654550000|2022-02-23 22:15:50|567.64|564.84|567.64|564.84|567.64|564.84|567.64|564.84|0
1645654620000|2022-02-23 22:17:00|567.61|564.81|567.61|564.81|567.61|564.81|567.61|564.81|0
1645654630000|2022-02-23 22:17:10|567.58|564.78|567.58|564.78|567.58|564.78|567.58|564.78|0
1645654650000|2022-02-23 22:17:30|567.61|564.81|567.61|564.81|567.61|564.81|567.61|564.81|0
1645654660000|2022-02-23 22:17:40|567.35|564.55|567.48|564.68|567.48|564.68|567.35|564.55|0
1645654680000|2022-02-23 22:18:00|567.45|564.65|567.45|564.65|567.45|564.65|567.45|564.65|0
1645654700000|2022-02-23 22:18:20|567.33|564.53|567.2|564.4|567.33|564.53|567.2|564.4|0
1645654710000|2022-02-23 22:18:30|567.23|564.43|567.23|564.43|567.23|564.43|567.23|564.43|0
1645654730000|2022-02-23 22:18:50|567.35|564.55|567.1|564.3|567.35|564.55|567.1|564.3|0
1645654740000|2022-02-23 22:19:00|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1645654750000|2022-02-23 22:19:10|567.35|564.55|567.35|564.55|567.35|564.55|567.35|564.55|0
1645654780000|2022-02-23 22:19:40|567.39|564.59|567.39|564.59|567.39|564.59|567.39|564.59|0
1645654810000|2022-02-23 22:20:10|567.41|564.61|567.45|564.65|567.45|564.65|567.41|564.61|0
1645654840000|2022-02-23 22:20:40|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1645654870000|2022-02-23 22:21:10|567.7|564.9|567.68|564.88|567.7|564.9|567.68|564.88|0
1645654880000|2022-02-23 22:21:20|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1645654890000|2022-02-23 22:21:30|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1645654900000|2022-02-23 22:21:40|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1645654920000|2022-02-23 22:22:00|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1645654930000|2022-02-23 22:22:10|567.7|564.9|567.51|564.71|567.7|564.9|567.51|564.71|0
1645654940000|2022-02-23 22:22:20|567.68|564.88|567.64|564.84|567.68|564.88|567.55|564.75|0
1645654950000|2022-02-23 22:22:30|567.77|564.97|567.77|564.97|567.77|564.97|567.77|564.97|0
1645654960000|2022-02-23 22:22:40|567.87|565.07|567.87|565.07|567.87|565.07|567.87|565.07|0
1645654970000|2022-02-23 22:22:50|567.9|565.1|567.8|565|567.9|565.1|567.8|565|0
1645654980000|2022-02-23 22:23:00|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1645655000000|2022-02-23 22:23:20|567.97|565.17|567.97|565.17|567.97|565.17|567.97|565.17|0
1645655060000|2022-02-23 22:24:20|567.9|565.1|567.9|565.1|567.9|565.1|567.9|565.1|0
1645655130000|2022-02-23 22:25:30|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1645655160000|2022-02-23 22:26:00|567.8|565|567.74|564.94|567.8|565|567.74|564.94|0
1645655170000|2022-02-23 22:26:10|567.64|564.84|567.64|564.84|567.64|564.84|567.64|564.84|0
1645655190000|2022-02-23 22:26:30|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1645655210000|2022-02-23 22:26:50|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1645655220000|2022-02-23 22:27:00|567.89|565.09|567.74|564.94|567.89|565.09|567.74|564.94|0
1645655230000|2022-02-23 22:27:10|567.68|564.88|567.68|564.88|567.68|564.88|567.68|564.88|0
1645655280000|2022-02-23 22:28:00|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1645655290000|2022-02-23 22:28:10|567.74|564.94|567.74|564.94|567.74|564.94|567.74|564.94|0
1645655300000|2022-02-23 22:28:20|567.89|565.09|567.83|565.03|567.89|565.09|567.83|565.03|0
1645655310000|2022-02-23 22:28:30|567.87|565.07|567.87|565.07|567.87|565.07|567.87|565.07|0
1645655320000|2022-02-23 22:28:40|567.93|565.13|567.93|565.13|567.93|565.13|567.93|565.13|0
1645655330000|2022-02-23 22:28:50|568.03|565.23|568.03|565.23|568.03|565.23|568.03|565.23|0
1645655350000|2022-02-23 22:29:10|568.18|565.38|568.34|565.54|568.34|565.54|568.05|565.25|0
1645655360000|2022-02-23 22:29:20|568.38|565.58|568.38|565.58|568.38|565.58|568.38|565.58|0
1645655370000|2022-02-23 22:29:30|568.51|565.71|568.44|565.64|568.51|565.71|568.44|565.64|0
1645655380000|2022-02-23 22:29:40|568.47|565.67|568.47|565.67|568.47|565.67|568.47|565.67|0
1645655390000|2022-02-23 22:29:50|568.57|565.77|568.57|565.77|568.57|565.77|568.57|565.77|0
1645655400000|2022-02-23 22:30:00|568.47|565.67|568.6|565.8|568.6|565.8|568.47|565.67|0
1645655440000|2022-02-23 22:30:40|568.73|565.93|568.73|565.93|568.73|565.93|568.73|565.93|0
1645655450000|2022-02-23 22:30:50|568.67|565.87|568.6|565.8|568.67|565.87|568.6|565.8|0
1645655460000|2022-02-23 22:31:00|568.67|565.87|568.51|565.71|568.67|565.87|568.51|565.71|0
1645655470000|2022-02-23 22:31:10|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1645655490000|2022-02-23 22:31:30|568.57|565.77|568.57|565.77|568.57|565.77|568.57|565.77|0
1645655500000|2022-02-23 22:31:40|568.6|565.8|568.57|565.77|568.6|565.8|568.57|565.77|0
1645655510000|2022-02-23 22:31:50|568.69|565.89|568.69|565.89|568.69|565.89|568.69|565.89|0
1645655520000|2022-02-23 22:32:00|569.05|566.25|569.11|566.31|569.11|566.31|569.05|566.25|0
1645655530000|2022-02-23 22:32:10|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1645655570000|2022-02-23 22:32:50|569.11|566.31|569.2|566.4|569.2|566.4|569.11|566.31|0
1645655590000|2022-02-23 22:33:10|569.24|566.44|569.24|566.44|569.24|566.44|569.24|566.44|0
1645655600000|2022-02-23 22:33:20|569.17|566.37|569.17|566.37|569.17|566.37|569.17|566.37|0
1645655610000|2022-02-23 22:33:30|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1645655630000|2022-02-23 22:33:50|568.82|566.02|568.82|566.02|568.82|566.02|568.82|566.02|0
1645655640000|2022-02-23 22:34:00|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1645655680000|2022-02-23 22:34:40|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1645655710000|2022-02-23 22:35:10|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1645655730000|2022-02-23 22:35:30|568.28|565.48|568.28|565.48|568.28|565.48|568.28|565.48|0
1645655770000|2022-02-23 22:36:10|568.86|566.06|568.86|566.06|568.86|566.06|568.86|566.06|0
1645655800000|2022-02-23 22:36:40|569.02|566.22|568.92|566.12|569.02|566.22|568.92|566.12|0
1645655810000|2022-02-23 22:36:50|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1645655820000|2022-02-23 22:37:00|569.05|566.25|568.98|566.18|569.05|566.25|568.98|566.18|0
1645655860000|2022-02-23 22:37:40|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1645655880000|2022-02-23 22:38:00|569.02|566.22|569.02|566.22|569.02|566.22|569.02|566.22|0
1645655910000|2022-02-23 22:38:30|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1645655930000|2022-02-23 22:38:50|568.92|566.12|568.92|566.12|568.92|566.12|568.92|566.12|0
1645655950000|2022-02-23 22:39:10|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1645655980000|2022-02-23 22:39:40|569.2|566.4|569.16|566.36|569.2|566.4|569.16|566.36|0
1645656020000|2022-02-23 22:40:20|569.01|566.21|569.01|566.21|569.01|566.21|569.01|566.21|0
1645656030000|2022-02-23 22:40:30|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1645656120000|2022-02-23 22:42:00|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1645656130000|2022-02-23 22:42:10|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1645656160000|2022-02-23 22:42:40|569.11|566.31|569.16|566.36|569.16|566.36|569.11|566.31|0
1645656170000|2022-02-23 22:42:50|569.2|566.4|568.95|566.15|569.2|566.4|568.95|566.15|0
1645656200000|2022-02-23 22:43:20|568.92|566.12|568.92|566.12|568.92|566.12|568.92|566.12|0
1645656220000|2022-02-23 22:43:40|569.16|566.36|569.16|566.36|569.16|566.36|569.16|566.36|0
1645656270000|2022-02-23 22:44:30|569.33|566.53|569.33|566.53|569.33|566.53|569.33|566.53|0
1645656290000|2022-02-23 22:44:50|569.16|566.36|568.92|566.12|569.16|566.36|568.92|566.12|0
1645656310000|2022-02-23 22:45:10|568.98|566.18|569.16|566.36|569.16|566.36|568.98|566.18|0
1645656330000|2022-02-23 22:45:30|569.05|566.25|569.05|566.25|569.05|566.25|569.05|566.25|0
1645656380000|2022-02-23 22:46:20|568.82|566.02|568.76|565.96|568.82|566.02|568.76|565.96|0
1645656400000|2022-02-23 22:46:40|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1645656410000|2022-02-23 22:46:50|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1645656430000|2022-02-23 22:47:10|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1645656440000|2022-02-23 22:47:20|568.6|565.8|568.6|565.8|568.6|565.8|568.6|565.8|0
1645656470000|2022-02-23 22:47:50|568.57|565.77|568.53|565.73|568.57|565.77|568.53|565.73|0
1645656480000|2022-02-23 22:48:00|568.28|565.48|568.28|565.48|568.28|565.48|568.28|565.48|0
1645656490000|2022-02-23 22:48:10|568.31|565.51|568.31|565.51|568.31|565.51|568.31|565.51|0
1645656520000|2022-02-23 22:48:40|568.12|565.32|568.12|565.32|568.12|565.32|568.12|565.32|0
1645656540000|2022-02-23 22:49:00|567.92|565.12|567.92|565.12|567.92|565.12|567.92|565.12|0
1645656580000|2022-02-23 22:49:40|567.86|565.06|567.86|565.06|567.86|565.06|567.86|565.06|0
1645656590000|2022-02-23 22:49:50|567.7|564.9|567.7|564.9|567.7|564.9|567.7|564.9|0
1645656600000|2022-02-23 22:50:00|567.67|564.87|567.7|564.9|567.89|565.09|567.67|564.87|0
1645656610000|2022-02-23 22:50:10|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1645656620000|2022-02-23 22:50:20|567.54|564.74|567.54|564.74|567.54|564.74|567.54|564.74|0
1645656640000|2022-02-23 22:50:40|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1645656650000|2022-02-23 22:50:50|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1645656670000|2022-02-23 22:51:10|567.86|565.06|567.86|565.06|567.86|565.06|567.86|565.06|0
1645656710000|2022-02-23 22:51:50|567.96|565.16|567.98|565.18|567.98|565.18|567.96|565.16|0
1645656720000|2022-02-23 22:52:00|567.96|565.16|567.96|565.16|567.96|565.16|567.96|565.16|0
1645656730000|2022-02-23 22:52:10|567.83|565.03|567.83|565.03|567.83|565.03|567.83|565.03|0
1645656740000|2022-02-23 22:52:20|567.98|565.18|567.98|565.18|567.98|565.18|567.98|565.18|0
1645656750000|2022-02-23 22:52:30|567.77|564.97|567.96|565.16|567.98|565.18|567.77|564.97|0
1645656760000|2022-02-23 22:52:40|567.98|565.18|567.98|565.18|567.98|565.18|567.98|565.18|0
1645656790000|2022-02-23 22:53:10|567.86|565.06|567.86|565.06|567.86|565.06|567.86|565.06|0
1645656800000|2022-02-23 22:53:20|567.77|564.97|567.77|564.97|567.77|564.97|567.77|564.97|0
1645656810000|2022-02-23 22:53:30|567.73|564.93|567.79|564.99|567.79|564.99|567.73|564.93|0
1645656820000|2022-02-23 22:53:40|567.73|564.93|567.69|564.89|567.73|564.93|567.63|564.83|0
1645656830000|2022-02-23 22:53:50|567.5|564.7|567.5|564.7|567.5|564.7|567.5|564.7|0
1645656840000|2022-02-23 22:54:00|567.57|564.77|567.57|564.77|567.57|564.77|567.57|564.77|0
1645656850000|2022-02-23 22:54:10|567.73|564.93|567.73|564.93|567.73|564.93|567.73|564.93|0
1645656860000|2022-02-23 22:54:20|567.69|564.89|567.69|564.89|567.69|564.89|567.69|564.89|0
1645656870000|2022-02-23 22:54:30|567.76|564.96|567.76|564.96|567.76|564.96|567.76|564.96|0
1645656880000|2022-02-23 22:54:40|567.73|564.93|567.73|564.93|567.73|564.93|567.73|564.93|0
1645656910000|2022-02-23 22:55:10|567.76|564.96|567.76|564.96|567.76|564.96|567.76|564.96|0
1645656930000|2022-02-23 22:55:30|567.79|564.99|567.79|564.99|567.79|564.99|567.79|564.99|0
1645656940000|2022-02-23 22:55:40|567.83|565.03|567.76|564.96|567.83|565.03|567.76|564.96|0
1645656990000|2022-02-23 22:56:30|567.67|564.87|567.69|564.89|567.69|564.89|567.67|564.87|0
1645657020000|2022-02-23 22:57:00|567.67|564.87|567.63|564.83|567.67|564.87|567.63|564.83|0
1645657030000|2022-02-23 22:57:10|567.57|564.77|567.32|564.52|567.57|564.77|567.32|564.52|0
1645657070000|2022-02-23 22:57:50|567.34|564.54|567.38|564.58|567.38|564.58|567.34|564.54|0
1645657080000|2022-02-23 22:58:00|567.34|564.54|567.34|564.54|567.34|564.54|567.34|564.54|0
1645657100000|2022-02-23 22:58:20|567.38|564.58|567.38|564.58|567.38|564.58|567.38|564.58|0
1645657120000|2022-02-23 22:58:40|567.34|564.54|567.44|564.64|567.44|564.64|567.34|564.54|0
1645657130000|2022-02-23 22:58:50|567.4|564.6|567.32|564.52|567.4|564.6|567.32|564.52|0
1645657140000|2022-02-23 22:59:00|567.28|564.48|567.28|564.48|567.28|564.48|567.28|564.48|0
1645657150000|2022-02-23 22:59:10|567.15|564.35|567.15|564.35|567.15|564.35|567.15|564.35|0
1645657160000|2022-02-23 22:59:20|566.71|563.91|566.59|563.79|566.71|563.91|566.55|563.75|0
1645657170000|2022-02-23 22:59:30|566.55|563.75|566.55|563.75|566.55|563.75|566.55|563.75|0
1645657180000|2022-02-23 22:59:40|566.29|563.49|566.52|563.72|566.52|563.72|566.29|563.49|0
1645657190000|2022-02-23 22:59:50|566.42|563.62|566.19|563.39|566.42|563.62|566.19|563.39|0
1645657200000|2022-02-23 23:00:00|566.36|563.56|564.61|561.81|566.36|563.56|564.61|561.81|0
1645657210000|2022-02-23 23:00:10|563.62|560.82|562.09|559.29|563.62|560.82|562.09|559.29|0
1645657220000|2022-02-23 23:00:20|561.55|558.75|560.56|557.76|561.77|558.97|560.56|557.76|0
1645657230000|2022-02-23 23:00:30|560.12|557.32|560.78|557.98|561.65|558.85|560.12|557.32|0
1645657240000|2022-02-23 23:00:40|561.11|558.31|562.96|560.16|562.96|560.16|561.11|558.31|0
1645657250000|2022-02-23 23:00:50|561.33|558.53|561.98|559.18|562.09|559.29|561.33|558.53|0
1645657260000|2022-02-23 23:01:00|561.55|558.75|561.55|558.75|561.65|558.85|561.21|558.41|0
1645657270000|2022-02-23 23:01:10|561.76|558.96|561.11|558.31|561.76|558.96|561.11|558.31|0
1645657280000|2022-02-23 23:01:20|560.45|557.65|561|558.2|561|558.2|560.45|557.65|0
1645657290000|2022-02-23 23:01:30|561.11|558.31|561.21|558.41|561.21|558.41|561|558.2|0
1645657300000|2022-02-23 23:01:40|561.33|558.53|559.9|557.1|561.33|558.53|559.9|557.1|0
1645657310000|2022-02-23 23:01:50|560.12|557.32|560.45|557.65|560.45|557.65|560.12|557.32|0
1645657320000|2022-02-23 23:02:00|560.56|557.76|561.87|559.07|561.87|559.07|560.56|557.76|0
1645657330000|2022-02-23 23:02:10|561.76|558.96|561.87|559.07|561.87|559.07|561.76|558.96|0
1645657340000|2022-02-23 23:02:20|561.76|558.96|561.98|559.18|562.09|559.29|561.55|558.75|0
1645657350000|2022-02-23 23:02:30|561.76|558.96|561.87|559.07|561.87|559.07|561.76|558.96|0
1645657360000|2022-02-23 23:02:40|561.76|558.96|561.98|559.18|561.98|559.18|561.65|558.85|0
1645657370000|2022-02-23 23:02:50|562.2|559.4|562.09|559.29|562.2|559.4|561.87|559.07|0
1645657380000|2022-02-23 23:03:00|562.31|559.51|562.52|559.72|562.52|559.72|562.31|559.51|0
1645657390000|2022-02-23 23:03:10|562.96|560.16|563.84|561.04|563.84|561.04|562.96|560.16|0
1645657400000|2022-02-23 23:03:20|563.29|560.49|563.62|560.82|563.62|560.82|563.29|560.49|0
1645657410000|2022-02-23 23:03:30|563.84|561.04|563.84|561.04|563.84|561.04|563.51|560.71|0
1645657420000|2022-02-23 23:03:40|563.95|561.15|563.4|560.6|563.95|561.15|563.4|560.6|0
1645657430000|2022-02-23 23:03:50|562.64|559.84|562.64|559.84|563.08|560.28|562.64|559.84|0
1645657440000|2022-02-23 23:04:00|562.86|560.06|562.52|559.72|562.86|560.06|562.52|559.72|0
1645657450000|2022-02-23 23:04:10|562.96|560.16|562.96|560.16|562.96|560.16|562.64|559.84|0
1645657460000|2022-02-23 23:04:20|563.08|560.28|563.18|560.38|563.18|560.38|563.08|560.28|0
1645657470000|2022-02-23 23:04:30|562.96|560.16|562.74|559.94|562.96|560.16|562.74|559.94|0
1645657480000|2022-02-23 23:04:40|562.96|560.16|564.93|562.13|564.93|562.13|562.96|560.16|0
1645657490000|2022-02-23 23:04:50|564.83|562.03|565.92|563.12|566.03|563.23|564.83|562.03|0
1645657500000|2022-02-23 23:05:00|565.7|562.9|564.93|562.13|565.7|562.9|564.93|562.13|0
1645657510000|2022-02-23 23:05:10|565.26|562.46|565.7|562.9|565.81|563.01|565.26|562.46|0
1645657520000|2022-02-23 23:05:20|565.59|562.79|567.34|564.54|567.34|564.54|565.59|562.79|0
1645657530000|2022-02-23 23:05:30|567.12|564.32|567.89|565.09|567.89|565.09|567.12|564.32|0
1645657540000|2022-02-23 23:05:40|568|565.2|567.24|564.44|568|565.2|567.24|564.44|0
1645657550000|2022-02-23 23:05:50|567.12|564.32|566.68|563.88|567.12|564.32|566.24|563.44|0
1645657560000|2022-02-23 23:06:00|566.58|563.78|566.46|563.66|566.68|563.88|566.46|563.66|0
1645657570000|2022-02-23 23:06:10|566.24|563.44|566.8|564|566.8|564|566.24|563.44|0
1645657580000|2022-02-23 23:06:20|567.02|564.22|567.24|564.44|567.24|564.44|567.02|564.22|0
1645657590000|2022-02-23 23:06:30|567.56|564.76|567.24|564.44|567.56|564.76|567.24|564.44|0
1645657600000|2022-02-23 23:06:40|567.56|564.76|567.56|564.76|567.56|564.76|567.34|564.54|0
1645657610000|2022-02-23 23:06:50|567.45|564.65|567.34|564.54|567.45|564.65|567.34|564.54|0
1645657620000|2022-02-23 23:07:00|567.24|564.44|567.02|564.22|567.24|564.44|567.02|564.22|0
1645657630000|2022-02-23 23:07:10|566.9|564.1|567.12|564.32|567.12|564.32|566.9|564.1|0
1645657640000|2022-02-23 23:07:20|567.34|564.54|567.24|564.44|567.34|564.54|567.12|564.32|0
1645657650000|2022-02-23 23:07:30|567.45|564.65|567.78|564.98|567.78|564.98|567.45|564.65|0
1645657660000|2022-02-23 23:07:40|569.53|566.73|569.31|566.51|569.53|566.73|569.1|566.3|0
1645657670000|2022-02-23 23:07:50|569.43|566.63|568.66|565.86|569.43|566.63|568.66|565.86|0
1645657680000|2022-02-23 23:08:00|567.12|564.32|567.56|564.76|567.78|564.98|567.12|564.32|0
1645657690000|2022-02-23 23:08:10|567.34|564.54|566.46|563.66|567.34|564.54|566.46|563.66|0
1645657700000|2022-02-23 23:08:20|566.24|563.44|566.68|563.88|566.9|564.1|566.24|563.44|0
1645657710000|2022-02-23 23:08:30|566.9|564.1|566.9|564.1|566.9|564.1|566.9|564.1|0
1645657720000|2022-02-23 23:08:40|567.12|564.32|568.11|565.31|568.11|565.31|567.12|564.32|0
1645657730000|2022-02-23 23:08:50|568.77|565.97|568.55|565.75|568.77|565.97|568.11|565.31|0
1645657740000|2022-02-23 23:09:00|569.53|566.73|569.53|566.73|569.53|566.73|569.21|566.41|0
1645657750000|2022-02-23 23:09:10|569.43|566.63|568.77|565.97|569.43|566.63|568.77|565.97|0
1645657760000|2022-02-23 23:09:20|568.44|565.64|568.44|565.64|568.44|565.64|568.33|565.53|0
1645657770000|2022-02-23 23:09:30|568|565.2|568|565.2|568|565.2|568|565.2|0
1645657780000|2022-02-23 23:09:40|568.22|565.42|568.77|565.97|568.99|566.19|568.22|565.42|0
1645657790000|2022-02-23 23:09:50|568.88|566.08|568.55|565.75|568.88|566.08|568.55|565.75|0
1645657800000|2022-02-23 23:10:00|568.66|565.86|568.88|566.08|568.88|566.08|568.66|565.86|0
1645657810000|2022-02-23 23:10:10|569.97|567.17|570.41|567.61|570.41|567.61|569.97|567.17|0
1645657820000|2022-02-23 23:10:20|570.63|567.83|569.75|566.95|570.63|567.83|569.75|566.95|0
1645657830000|2022-02-23 23:10:30|569.53|566.73|569.53|566.73|569.75|566.95|569.53|566.73|0
1645657840000|2022-02-23 23:10:40|569.75|566.95|568.44|565.64|569.75|566.95|568.44|565.64|0
1645657850000|2022-02-23 23:10:50|568.66|565.86|568|565.2|568.66|565.86|568|565.2|0
1645657860000|2022-02-23 23:11:00|567.56|564.76|567.12|564.32|567.56|564.76|567.12|564.32|0
1645657870000|2022-02-23 23:11:10|566.68|563.88|566.46|563.66|566.68|563.88|566.46|563.66|0
1645657880000|2022-02-23 23:11:20|566.9|564.1|566.68|563.88|566.9|564.1|566.58|563.78|0
1645657890000|2022-02-23 23:11:30|566.46|563.66|566.9|564.1|566.9|564.1|566.46|563.66|0
1645657900000|2022-02-23 23:11:40|567.23|564.43|567.56|564.76|567.56|564.76|567.23|564.43|0
1645657910000|2022-02-23 23:11:50|568|565.2|567.56|564.76|568.11|565.31|567.56|564.76|0
1645657920000|2022-02-23 23:12:00|567.23|564.43|567.12|564.32|567.23|564.43|567.12|564.32|0
1645657930000|2022-02-23 23:12:10|567.34|564.54|567.01|564.21|567.34|564.54|566.9|564.1|0
1645657940000|2022-02-23 23:12:20|566.8|564|567.12|564.32|567.34|564.54|566.8|564|0
1645657950000|2022-02-23 23:12:30|566.9|564.1|566.9|564.1|567.01|564.21|566.9|564.1|0
1645657960000|2022-02-23 23:12:40|566.68|563.88|566.46|563.66|566.68|563.88|566.46|563.66|0
1645657970000|2022-02-23 23:12:50|566.68|563.88|566.46|563.66|566.9|564.1|566.46|563.66|0
1645657980000|2022-02-23 23:13:00|566.58|563.78|566.9|564.1|567.01|564.21|566.58|563.78|0
1645657990000|2022-02-23 23:13:10|566.58|563.78|566.68|563.88|566.9|564.1|566.58|563.78|0
1645658000000|2022-02-23 23:13:20|566.9|564.1|566.68|563.88|566.9|564.1|566.68|563.88|0
1645658010000|2022-02-23 23:13:30|566.9|564.1|566.9|564.1|567.12|564.32|566.9|564.1|0
1645658020000|2022-02-23 23:13:40|566.68|563.88|566.9|564.1|566.9|564.1|566.68|563.88|0
1645658030000|2022-02-23 23:13:50|567.12|564.32|567.23|564.43|567.23|564.43|566.9|564.1|0
1645658040000|2022-02-23 23:14:00|567.34|564.54|567.34|564.54|567.56|564.76|567.34|564.54|0
1645658050000|2022-02-23 23:14:10|567.12|564.32|566.68|563.88|567.12|564.32|566.68|563.88|0
1645658060000|2022-02-23 23:14:20|566.9|564.1|567.12|564.32|567.12|564.32|566.9|564.1|0
1645658070000|2022-02-23 23:14:30|567.34|564.54|567.34|564.54|567.34|564.54|567.12|564.32|0
1645658080000|2022-02-23 23:14:40|567.23|564.43|567.23|564.43|567.23|564.43|567.23|564.43|0
1645658090000|2022-02-23 23:14:50|567.34|564.54|567.34|564.54|567.56|564.76|567.34|564.54|0
1645658100000|2022-02-23 23:15:00|567.45|564.65|566.68|563.88|567.45|564.65|566.68|563.88|0
1645658110000|2022-02-23 23:15:10|566.9|564.1|566.9|564.1|566.9|564.1|566.68|563.88|0
1645658120000|2022-02-23 23:15:20|567.78|564.98|568|565.2|568.22|565.42|567.78|564.98|0
1645658130000|2022-02-23 23:15:30|567.78|564.98|568.22|565.42|568.22|565.42|567.56|564.76|0
1645658140000|2022-02-23 23:15:40|568.11|565.31|568.11|565.31|568.11|565.31|568.11|565.31|0
1645658150000|2022-02-23 23:15:50|568|565.2|568.22|565.42|568.22|565.42|568|565.2|0
1645658160000|2022-02-23 23:16:00|568.11|565.31|568|565.2|568.22|565.42|568|565.2|0
1645658170000|2022-02-23 23:16:10|567.78|564.98|568.22|565.42|568.22|565.42|567.78|564.98|0
1645658180000|2022-02-23 23:16:20|568.43|565.63|568.11|565.31|568.43|565.63|568.11|565.31|0
1645658190000|2022-02-23 23:16:30|568.22|565.42|568.22|565.42|568.33|565.53|568.22|565.42|0
1645658200000|2022-02-23 23:16:40|568|565.2|568.43|565.63|568.43|565.63|568|565.2|0
1645658210000|2022-02-23 23:16:50|568.22|565.42|568.33|565.53|568.33|565.53|568.22|565.42|0
1645658220000|2022-02-23 23:17:00|568.22|565.42|568.65|565.85|568.65|565.85|568.22|565.42|0
1645658230000|2022-02-23 23:17:10|569.53|566.73|569.53|566.73|569.53|566.73|569.43|566.63|0
1645658240000|2022-02-23 23:17:20|569.31|566.51|568.87|566.07|569.31|566.51|568.87|566.07|0
1645658250000|2022-02-23 23:17:30|569.09|566.29|569.31|566.51|569.31|566.51|569.09|566.29|0
1645658260000|2022-02-23 23:17:40|569.43|566.63|568.65|565.85|569.43|566.63|568.65|565.85|0
1645658270000|2022-02-23 23:17:50|568.21|565.41|568.43|565.63|568.43|565.63|568.21|565.41|0
1645658280000|2022-02-23 23:18:00|568.55|565.75|568.43|565.63|568.55|565.75|568.43|565.63|0
1645658290000|2022-02-23 23:18:10|568.77|565.97|568.87|566.07|568.87|566.07|568.55|565.75|0
1645658300000|2022-02-23 23:18:20|569.09|566.29|569.53|566.73|569.53|566.73|569.09|566.29|0
1645658310000|2022-02-23 23:18:30|569.75|566.95|569.75|566.95|569.75|566.95|569.53|566.73|0
1645658320000|2022-02-23 23:18:40|569.65|566.85|569.31|566.51|569.65|566.85|569.21|566.41|0
1645658330000|2022-02-23 23:18:50|569.43|566.63|569.75|566.95|569.75|566.95|569.43|566.63|0
1645658340000|2022-02-23 23:19:00|569.53|566.73|569.75|566.95|569.75|566.95|569.53|566.73|0
1645658350000|2022-02-23 23:19:10|569.87|567.07|569.97|567.17|569.97|567.17|569.87|567.07|0
1645658360000|2022-02-23 23:19:20|569.75|566.95|569.75|566.95|569.87|567.07|569.53|566.73|0
1645658370000|2022-02-23 23:19:30|569.97|567.17|569.97|567.17|569.97|567.17|569.97|567.17|0
1645658380000|2022-02-23 23:19:40|570.41|567.61|572.17|569.37|572.39|569.59|570.41|567.61|0
1645658390000|2022-02-23 23:19:50|571.84|569.04|571.95|569.15|571.95|569.15|571.73|568.93|0
1645658400000|2022-02-23 23:20:00|571.73|568.93|571.95|569.15|571.95|569.15|571.73|568.93|0
1645658410000|2022-02-23 23:20:10|571.73|568.93|571.73|568.93|571.73|568.93|571.51|568.71|0
1645658420000|2022-02-23 23:20:20|571.84|569.04|572.39|569.59|572.39|569.59|571.84|569.04|0
1645658430000|2022-02-23 23:20:30|572.17|569.37|571.95|569.15|572.17|569.37|571.95|569.15|0
1645658440000|2022-02-23 23:20:40|571.51|568.71|571.51|568.71|571.73|568.93|571.51|568.71|0
1645658450000|2022-02-23 23:20:50|571.73|568.93|571.73|568.93|571.84|569.04|571.73|568.93|0
1645658460000|2022-02-23 23:21:00|571.95|569.15|571.4|568.6|571.95|569.15|571.4|568.6|0
1645658470000|2022-02-23 23:21:10|571.18|568.38|571.4|568.6|571.62|568.82|571.18|568.38|0
1645658480000|2022-02-23 23:21:20|571.73|568.93|572.17|569.37|572.17|569.37|571.73|568.93|0
1645658490000|2022-02-23 23:21:30|572.39|569.59|572.39|569.59|572.39|569.59|572.39|569.59|0
1645658500000|2022-02-23 23:21:40|572.28|569.48|572.28|569.48|572.28|569.48|572.28|569.48|0
1645658510000|2022-02-23 23:21:50|571.95|569.15|571.95|569.15|572.06|569.26|571.95|569.15|0
1645658520000|2022-02-23 23:22:00|571.73|568.93|571.73|568.93|571.73|568.93|571.73|568.93|0
1645658540000|2022-02-23 23:22:20|571.51|568.71|571.95|569.15|572.39|569.59|571.51|568.71|0
1645658550000|2022-02-23 23:22:30|571.73|568.93|572.39|569.59|572.39|569.59|571.73|568.93|0
1645658560000|2022-02-23 23:22:40|572.17|569.37|571.84|569.04|572.17|569.37|571.84|569.04|0
1645658570000|2022-02-23 23:22:50|571.51|568.71|571.73|568.93|571.95|569.15|571.51|568.71|0
1645658580000|2022-02-23 23:23:00|571.51|568.71|571.18|568.38|571.51|568.71|571.18|568.38|0
1645658590000|2022-02-23 23:23:10|571.07|568.27|570.41|567.61|571.07|568.27|570.41|567.61|0
1645658600000|2022-02-23 23:23:20|570.63|567.83|570.85|568.05|570.85|568.05|570.63|567.83|0
1645658610000|2022-02-23 23:23:30|571.07|568.27|571.29|568.49|571.29|568.49|571.07|568.27|0
1645658620000|2022-02-23 23:23:40|571.18|568.38|571.07|568.27|571.18|568.38|571.07|568.27|0
1645658630000|2022-02-23 23:23:50|571.29|568.49|571.29|568.49|571.29|568.49|571.29|568.49|0
1645658640000|2022-02-23 23:24:00|571.51|568.71|571.51|568.71|571.51|568.71|571.29|568.49|0
1645658650000|2022-02-23 23:24:10|571.95|569.15|572.17|569.37|572.17|569.37|571.95|569.15|0
1645658660000|2022-02-23 23:24:20|572.06|569.26|571.51|568.71|572.17|569.37|571.51|568.71|0
1645658670000|2022-02-23 23:24:30|571.73|568.93|571.84|569.04|571.84|569.04|571.51|568.71|0
1645658680000|2022-02-23 23:24:40|571.73|568.93|571.73|568.93|571.73|568.93|571.62|568.82|0
1645658690000|2022-02-23 23:24:50|571.62|568.82|572.39|569.59|572.39|569.59|571.62|568.82|0
1645658700000|2022-02-23 23:25:00|572.17|569.37|571.62|568.82|572.28|569.48|571.62|568.82|0
1645658710000|2022-02-23 23:25:10|571.51|568.71|570.85|568.05|571.51|568.71|570.85|568.05|0
1645658720000|2022-02-23 23:25:20|570.63|567.83|570.52|567.72|570.63|567.83|570.52|567.72|0
1645658730000|2022-02-23 23:25:30|570.19|567.39|570.41|567.61|570.41|567.61|570.19|567.39|0
1645658740000|2022-02-23 23:25:40|570.85|568.05|570.85|568.05|571.07|568.27|570.74|567.94|0
1645658750000|2022-02-23 23:25:50|570.74|567.94|571.07|568.27|571.07|568.27|570.74|567.94|0
1645658760000|2022-02-23 23:26:00|570.85|568.05|570.85|568.05|571.07|568.27|570.85|568.05|0
1645658770000|2022-02-23 23:26:10|571.07|568.27|570.63|567.83|571.07|568.27|570.63|567.83|0
1645658780000|2022-02-23 23:26:20|570.52|567.72|569.97|567.17|570.52|567.72|569.97|567.17|0
1645658790000|2022-02-23 23:26:30|569.09|566.29|567.99|565.19|569.2|566.4|567.99|565.19|0
1645658800000|2022-02-23 23:26:40|568.55|565.75|568.21|565.41|568.55|565.75|567.99|565.19|0
1645658810000|2022-02-23 23:26:50|567.99|565.19|567.67|564.87|567.99|565.19|567.34|564.54|0
1645658820000|2022-02-23 23:27:00|567.55|564.75|567.99|565.19|567.99|565.19|567.55|564.75|0
1645658830000|2022-02-23 23:27:10|567.77|564.97|567.12|564.32|567.77|564.97|567.12|564.32|0
1645658840000|2022-02-23 23:27:20|566.9|564.1|564.82|562.02|566.9|564.1|564.82|562.02|0
1645658850000|2022-02-23 23:27:30|564.49|561.69|565.14|562.34|565.14|562.34|564.49|561.69|0
1645658860000|2022-02-23 23:27:40|565.58|562.78|565.8|563|565.8|563|565.48|562.68|0
1645658870000|2022-02-23 23:27:50|566.24|563.44|566.13|563.33|566.24|563.44|566.02|563.22|0
1645658880000|2022-02-23 23:28:00|566.24|563.44|564.92|562.12|566.24|563.44|564.92|562.12|0
1645658890000|2022-02-23 23:28:10|565.14|562.34|565.91|563.11|566.02|563.22|565.14|562.34|0
1645658900000|2022-02-23 23:28:20|567.23|564.43|567.77|564.97|567.77|564.97|567.12|564.32|0
1645658910000|2022-02-23 23:28:30|568.11|565.31|567.55|564.75|568.11|565.31|567.55|564.75|0
1645658920000|2022-02-23 23:28:40|567.33|564.53|567.33|564.53|567.33|564.53|567.33|564.53|0
1645658930000|2022-02-23 23:28:50|567.23|564.43|567.55|564.75|567.55|564.75|567.23|564.43|0
1645658940000|2022-02-23 23:29:00|567.77|564.97|567.67|564.87|567.77|564.97|567.55|564.75|0
1645658950000|2022-02-23 23:29:10|567.55|564.75|567.45|564.65|567.55|564.75|567.45|564.65|0
1645658960000|2022-02-23 23:29:20|567.77|564.97|568.21|565.41|568.21|565.41|567.77|564.97|0
1645658970000|2022-02-23 23:29:30|567.99|565.19|567.55|564.75|568.11|565.31|567.55|564.75|0
1645658980000|2022-02-23 23:29:40|567.33|564.53|567.33|564.53|567.55|564.75|567.33|564.53|0
1645658990000|2022-02-23 23:29:50|567.23|564.43|567.12|564.32|567.23|564.43|567.12|564.32|0
1645659000000|2022-02-23 23:30:00|567.33|564.53|566.68|563.88|567.33|564.53|566.68|563.88|0
1645659010000|2022-02-23 23:30:10|566.9|564.1|566.68|563.88|566.9|564.1|566.46|563.66|0
1645659020000|2022-02-23 23:30:20|566.57|563.77|566.9|564.1|566.9|564.1|566.57|563.77|0
1645659030000|2022-02-23 23:30:30|566.79|563.99|566.68|563.88|566.79|563.99|566.46|563.66|0
1645659040000|2022-02-23 23:30:40|566.46|563.66|566.24|563.44|566.46|563.66|566.24|563.44|0
1645659050000|2022-02-23 23:30:50|566.35|563.55|566.9|564.1|566.9|564.1|566.35|563.55|0
1645659060000|2022-02-23 23:31:00|566.68|563.88|566.57|563.77|566.68|563.88|566.46|563.66|0
1645659070000|2022-02-23 23:31:10|566.24|563.44|566.02|563.22|566.24|563.44|566.02|563.22|0
1645659080000|2022-02-23 23:31:20|565.8|563|565.91|563.11|565.91|563.11|565.8|563|0
1645659090000|2022-02-23 23:31:30|565.69|562.89|565.58|562.78|565.69|562.89|565.58|562.78|0
1645659100000|2022-02-23 23:31:40|565.8|563|566.57|563.77|566.57|563.77|565.8|563|0
1645659110000|2022-02-23 23:31:50|566.24|563.44|565.91|563.11|566.46|563.66|565.91|563.11|0
1645659120000|2022-02-23 23:32:00|565.8|563|565.58|562.78|565.8|563|565.58|562.78|0
1645659130000|2022-02-23 23:32:10|565.69|562.89|565.8|563|565.8|563|565.58|562.78|0
1645659140000|2022-02-23 23:32:20|565.91|563.11|565.8|563|566.24|563.44|565.8|563|0
1645659150000|2022-02-23 23:32:30|565.91|563.11|566.46|563.66|566.46|563.66|565.91|563.11|0
1645659170000|2022-02-23 23:32:50|566.9|564.1|567.11|564.31|567.11|564.31|566.9|564.1|0
1645659180000|2022-02-23 23:33:00|567.55|564.75|566.9|564.1|567.55|564.75|566.9|564.1|0
1645659190000|2022-02-23 23:33:10|567.01|564.21|566.79|563.99|567.01|564.21|566.79|563.99|0
1645659200000|2022-02-23 23:33:20|566.9|564.1|567.33|564.53|567.33|564.53|566.9|564.1|0
1645659210000|2022-02-23 23:33:30|567.23|564.43|567.01|564.21|567.33|564.53|567.01|564.21|0
1645659220000|2022-02-23 23:33:40|566.9|564.1|566.46|563.66|566.9|564.1|566.46|563.66|0
1645659230000|2022-02-23 23:33:50|566.24|563.44|566.24|563.44|566.24|563.44|566.24|563.44|0
1645659240000|2022-02-23 23:34:00|566.02|563.22|565.8|563|566.02|563.22|565.8|563|0
1645659250000|2022-02-23 23:34:10|565.36|562.56|565.36|562.56|565.36|562.56|565.04|562.24|0
1645659260000|2022-02-23 23:34:20|565.14|562.34|565.14|562.34|565.14|562.34|564.92|562.12|0
1645659270000|2022-02-23 23:34:30|564.92|562.12|564.92|562.12|565.14|562.34|564.92|562.12|0
1645659280000|2022-02-23 23:34:40|565.04|562.24|564.92|562.12|565.14|562.34|564.92|562.12|0
1645659290000|2022-02-23 23:34:50|564.7|561.9|564.7|561.9|564.92|562.12|564.7|561.9|0
1645659300000|2022-02-23 23:35:00|564.92|562.12|565.04|562.24|565.04|562.24|564.92|562.12|0
1645659310000|2022-02-23 23:35:10|564.92|562.12|565.14|562.34|565.14|562.34|564.92|562.12|0
1645659320000|2022-02-23 23:35:20|564.92|562.12|565.04|562.24|565.04|562.24|564.92|562.12|0
1645659330000|2022-02-23 23:35:30|565.14|562.34|565.36|562.56|565.58|562.78|565.14|562.34|0
1645659340000|2022-02-23 23:35:40|565.58|562.78|565.36|562.56|565.58|562.78|565.36|562.56|0
1645659350000|2022-02-23 23:35:50|565.14|562.34|565.04|562.24|565.14|562.34|565.04|562.24|0
1645659360000|2022-02-23 23:36:00|564.92|562.12|565.14|562.34|565.14|562.34|564.92|562.12|0
1645659380000|2022-02-23 23:36:20|564.92|562.12|565.14|562.34|565.14|562.34|564.92|562.12|0
1645659390000|2022-02-23 23:36:30|565.04|562.24|565.14|562.34|565.14|562.34|565.04|562.24|0
1645659400000|2022-02-23 23:36:40|565.36|562.56|565.47|562.67|565.58|562.78|565.36|562.56|0
1645659410000|2022-02-23 23:36:50|565.36|562.56|565.58|562.78|565.58|562.78|565.36|562.56|0
1645659420000|2022-02-23 23:37:00|565.36|562.56|565.36|562.56|565.47|562.67|565.36|562.56|0
1645659430000|2022-02-23 23:37:10|565.26|562.46|564.7|561.9|565.26|562.46|564.7|561.9|0
1645659440000|2022-02-23 23:37:20|564.92|562.12|565.26|562.46|565.26|562.46|564.92|562.12|0
1645659450000|2022-02-23 23:37:30|565.58|562.78|565.36|562.56|565.58|562.78|565.14|562.34|0
1645659460000|2022-02-23 23:37:40|565.58|562.78|565.58|562.78|565.58|562.78|565.58|562.78|0
1645659470000|2022-02-23 23:37:50|565.36|562.56|565.36|562.56|565.36|562.56|565.36|562.56|0
1645659480000|2022-02-23 23:38:00|565.58|562.78|565.36|562.56|565.58|562.78|565.36|562.56|0
1645659490000|2022-02-23 23:38:10|565.47|562.67|565.58|562.78|565.58|562.78|565.47|562.67|0
1645659500000|2022-02-23 23:38:20|565.69|562.89|566.46|563.66|566.46|563.66|565.58|562.78|0
1645659510000|2022-02-23 23:38:30|566.13|563.33|566.13|563.33|566.24|563.44|566.13|563.33|0
1645659520000|2022-02-23 23:38:40|566.02|563.22|565.69|562.89|566.02|563.22|565.69|562.89|0
1645659530000|2022-02-23 23:38:50|565.47|562.67|565.47|562.67|565.47|562.67|565.47|562.67|0
1645659540000|2022-02-23 23:39:00|565.36|562.56|565.14|562.34|565.36|562.56|565.14|562.34|0
1645659550000|2022-02-23 23:39:10|565.36|562.56|565.36|562.56|565.36|562.56|565.14|562.34|0
1645659560000|2022-02-23 23:39:20|565.8|563|565.58|562.78|565.8|563|565.58|562.78|0
1645659570000|2022-02-23 23:39:30|565.47|562.67|565.47|562.67|565.47|562.67|565.47|562.67|0
1645659580000|2022-02-23 23:39:40|565.8|563|565.36|562.56|565.8|563|565.36|562.56|0
1645659590000|2022-02-23 23:39:50|565.58|562.78|565.25|562.45|565.58|562.78|565.25|562.45|0
1645659600000|2022-02-23 23:40:00|564.92|562.12|565.14|562.34|565.47|562.67|564.92|562.12|0
1645659610000|2022-02-23 23:40:10|565.36|562.56|565.14|562.34|565.36|562.56|565.14|562.34|0
1645659620000|2022-02-23 23:40:20|565.04|562.24|565.14|562.34|565.14|562.34|565.04|562.24|0
1645659630000|2022-02-23 23:40:30|564.92|562.12|564.16|561.36|564.92|562.12|564.16|561.36|0
1645659640000|2022-02-23 23:40:40|563.83|561.03|563.39|560.59|563.83|561.03|563.39|560.59|0
1645659650000|2022-02-23 23:40:50|563.17|560.37|563.17|560.37|563.17|560.37|562.95|560.15|0
1645659660000|2022-02-23 23:41:00|563.07|560.27|562.51|559.71|563.07|560.27|562.51|559.71|0
1645659670000|2022-02-23 23:41:10|562.73|559.93|562.73|559.93|562.73|559.93|562.73|559.93|0
1645659680000|2022-02-23 23:41:20|562.85|560.05|562.51|559.71|562.85|560.05|562.51|559.71|0
1645659690000|2022-02-23 23:41:30|562.3|559.5|561.2|558.4|562.3|559.5|561.2|558.4|0
1645659700000|2022-02-23 23:41:40|560.99|558.19|560.55|557.75|560.99|558.19|560.55|557.75|0
1645659710000|2022-02-23 23:41:50|560.33|557.53|560.77|557.97|560.77|557.97|560.33|557.53|0
1645659720000|2022-02-23 23:42:00|560.88|558.08|560.01|557.21|560.88|558.08|560.01|557.21|0
1645659730000|2022-02-23 23:42:10|560.11|557.31|560.77|557.97|560.77|557.97|560.11|557.31|0
1645659740000|2022-02-23 23:42:20|560.55|557.75|560.55|557.75|560.77|557.97|560.55|557.75|0
1645659750000|2022-02-23 23:42:30|560.77|557.97|560.98|558.18|560.98|558.18|560.77|557.97|0
1645659760000|2022-02-23 23:42:40|560.77|557.97|561.2|558.4|561.2|558.4|560.77|557.97|0
1645659770000|2022-02-23 23:42:50|560.98|558.18|561.1|558.3|561.2|558.4|560.98|558.18|0
1645659780000|2022-02-23 23:43:00|560.98|558.18|560.55|557.75|560.98|558.18|560.55|557.75|0
1645659790000|2022-02-23 23:43:10|560.33|557.53|559.67|556.87|560.55|557.75|559.67|556.87|0
1645659800000|2022-02-23 23:43:20|559.79|556.99|559.46|556.66|559.79|556.99|559.46|556.66|0
1645659810000|2022-02-23 23:43:30|559.67|556.87|559.35|556.55|559.67|556.87|559.24|556.44|0
1645659820000|2022-02-23 23:43:40|559.24|556.44|559.24|556.44|559.24|556.44|559.24|556.44|0
1645659830000|2022-02-23 23:43:50|559.02|556.22|559.02|556.22|559.02|556.22|559.02|556.22|0
1645659840000|2022-02-23 23:44:00|559.24|556.44|559.79|556.99|559.79|556.99|559.24|556.44|0
1645659850000|2022-02-23 23:44:10|559.67|556.87|560.11|557.31|560.11|557.31|559.46|556.66|0
1645659860000|2022-02-23 23:44:20|560.55|557.75|560.33|557.53|560.55|557.75|560.33|557.53|0
1645659870000|2022-02-23 23:44:30|560.44|557.64|560.88|558.08|560.98|558.18|560.44|557.64|0
1645659880000|2022-02-23 23:44:40|560.98|558.18|560.98|558.18|560.98|558.18|560.98|558.18|0
1645659890000|2022-02-23 23:44:50|561.2|558.4|560.77|557.97|561.2|558.4|560.77|557.97|0
1645659900000|2022-02-23 23:45:00|560.55|557.75|560.88|558.08|560.88|558.08|560.55|557.75|0
1645659910000|2022-02-23 23:45:10|560.77|557.97|561.2|558.4|561.2|558.4|560.77|557.97|0
1645659920000|2022-02-23 23:45:20|561.1|558.3|560.88|558.08|561.1|558.3|560.77|557.97|0
1645659930000|2022-02-23 23:45:30|560.77|557.97|560.55|557.75|560.77|557.97|560.55|557.75|0
1645659940000|2022-02-23 23:45:40|560.44|557.64|560.55|557.75|560.55|557.75|560.44|557.64|0
1645659950000|2022-02-23 23:45:50|560.77|557.97|560.55|557.75|560.77|557.97|560.55|557.75|0
1645659960000|2022-02-23 23:46:00|561.2|558.4|561.86|559.06|561.86|559.06|561.2|558.4|0
1645659970000|2022-02-23 23:46:10|561.64|558.84|561.2|558.4|561.64|558.84|561.1|558.3|0
1645659980000|2022-02-23 23:46:20|561.64|558.84|562.08|559.28|562.08|559.28|561.64|558.84|0
1645659990000|2022-02-23 23:46:30|561.86|559.06|562.51|559.71|562.51|559.71|561.86|559.06|0
1645660000000|2022-02-23 23:46:40|562.29|559.49|562.29|559.49|562.29|559.49|562.08|559.28|0
1645660010000|2022-02-23 23:46:50|562.08|559.28|561.64|558.84|562.08|559.28|561.64|558.84|0
1645660020000|2022-02-23 23:47:00|561.42|558.62|561.64|558.84|561.75|558.95|561.42|558.62|0
1645660030000|2022-02-23 23:47:10|561.86|559.06|561.64|558.84|561.86|559.06|561.64|558.84|0
1645660040000|2022-02-23 23:47:20|561.53|558.73|561.64|558.84|561.64|558.84|561.42|558.62|0
1645660050000|2022-02-23 23:47:30|561.42|558.62|561.32|558.52|561.42|558.62|561.32|558.52|0
1645660060000|2022-02-23 23:47:40|561.2|558.4|561.2|558.4|561.2|558.4|561.2|558.4|0
1645660070000|2022-02-23 23:47:50|561.42|558.62|561.42|558.62|561.42|558.62|561.42|558.62|0
1645660080000|2022-02-23 23:48:00|561.32|558.52|561.32|558.52|561.32|558.52|561.32|558.52|0
1645660090000|2022-02-23 23:48:10|561.42|558.62|562.08|559.28|562.08|559.28|561.42|558.62|0
1645660100000|2022-02-23 23:48:20|562.29|559.49|562.29|559.49|562.29|559.49|562.08|559.28|0
1645660110000|2022-02-23 23:48:30|562.51|559.71|562.73|559.93|562.73|559.93|562.51|559.71|0
1645660120000|2022-02-23 23:48:40|563.17|560.37|563.28|560.48|563.28|560.48|563.17|560.37|0
1645660130000|2022-02-23 23:48:50|563.17|560.37|563.17|560.37|563.61|560.81|563.17|560.37|0
1645660140000|2022-02-23 23:49:00|563.39|560.59|563.17|560.37|563.39|560.59|563.17|560.37|0
1645660150000|2022-02-23 23:49:10|562.73|559.93|563.39|560.59|563.39|560.59|562.73|559.93|0
1645660170000|2022-02-23 23:49:30|563.5|560.7|563.39|560.59|563.5|560.7|563.28|560.48|0
1645660180000|2022-02-23 23:49:40|563.17|560.37|563.61|560.81|563.61|560.81|563.17|560.37|0
1645660190000|2022-02-23 23:49:50|563.82|561.02|563.39|560.59|563.82|561.02|563.39|560.59|0
1645660200000|2022-02-23 23:50:00|563.17|560.37|562.29|559.49|563.17|560.37|562.29|559.49|0
1645660210000|2022-02-23 23:50:10|562.08|559.28|562.08|559.28|562.08|559.28|562.08|559.28|0
1645660220000|2022-02-23 23:50:20|562.29|559.49|561.86|559.06|562.29|559.49|561.86|559.06|0
1645660230000|2022-02-23 23:50:30|561.97|559.17|562.08|559.28|562.29|559.49|561.97|559.17|0
1645660240000|2022-02-23 23:50:40|562.19|559.39|562.51|559.71|562.51|559.71|562.08|559.28|0
1645660250000|2022-02-23 23:50:50|562.29|559.49|562.08|559.28|562.29|559.49|561.86|559.06|0
1645660260000|2022-02-23 23:51:00|562.29|559.49|562.51|559.71|562.51|559.71|562.29|559.49|0
1645660270000|2022-02-23 23:51:10|562.41|559.61|562.07|559.27|562.41|559.61|561.86|559.06|0
1645660280000|2022-02-23 23:51:20|561.86|559.06|561.86|559.06|561.86|559.06|561.86|559.06|0
1645660290000|2022-02-23 23:51:30|562.29|559.49|562.95|560.15|562.95|560.15|562.29|559.49|0
1645660300000|2022-02-23 23:51:40|562.73|559.93|562.95|560.15|562.95|560.15|562.73|559.93|0
1645660310000|2022-02-23 23:51:50|562.84|560.04|562.51|559.71|562.84|560.04|562.51|559.71|0
1645660320000|2022-02-23 23:52:00|562.73|559.93|562.63|559.83|562.73|559.93|562.63|559.83|0
1645660330000|2022-02-23 23:52:10|562.51|559.71|562.63|559.83|562.73|559.93|562.51|559.71|0
1645660340000|2022-02-23 23:52:20|562.73|559.93|562.51|559.71|562.73|559.93|562.41|559.61|0
1645660350000|2022-02-23 23:52:30|562.29|559.49|562.41|559.61|562.41|559.61|562.29|559.49|0
1645660360000|2022-02-23 23:52:40|562.29|559.49|561.86|559.06|562.29|559.49|561.86|559.06|0
1645660370000|2022-02-23 23:52:50|562.07|559.27|562.73|559.93|562.73|559.93|562.07|559.27|0
1645660380000|2022-02-23 23:53:00|562.95|560.15|562.73|559.93|562.95|560.15|562.73|559.93|0
1645660390000|2022-02-23 23:53:10|562.84|560.04|562.73|559.93|562.84|560.04|562.73|559.93|0
1645660400000|2022-02-23 23:53:20|562.95|560.15|563.17|560.37|563.17|560.37|562.95|560.15|0
1645660410000|2022-02-23 23:53:30|563.6|560.8|563.6|560.8|563.6|560.8|563.39|560.59|0
1645660420000|2022-02-23 23:53:40|563.82|561.02|563.94|561.14|564.04|561.24|563.82|561.02|0
1645660430000|2022-02-23 23:53:50|563.82|561.02|564.26|561.46|564.26|561.46|563.82|561.02|0
1645660440000|2022-02-23 23:54:00|564.48|561.68|564.04|561.24|564.48|561.68|564.04|561.24|0
1645660450000|2022-02-23 23:54:10|564.26|561.46|563.82|561.02|564.26|561.46|563.82|561.02|0
1645660460000|2022-02-23 23:54:20|563.39|560.59|563.17|560.37|563.39|560.59|563.17|560.37|0
1645660470000|2022-02-23 23:54:30|562.95|560.15|562.73|559.93|562.95|560.15|562.73|559.93|0
1645660480000|2022-02-23 23:54:40|562.51|559.71|562.51|559.71|562.51|559.71|562.51|559.71|0
1645660490000|2022-02-23 23:54:50|562.29|559.49|562.07|559.27|562.29|559.49|562.07|559.27|0
1645660500000|2022-02-23 23:55:00|561.97|559.17|561.2|558.4|561.97|559.17|561.2|558.4|0
1645660510000|2022-02-23 23:55:10|560.88|558.08|561.42|558.62|561.42|558.62|560.88|558.08|0
1645660520000|2022-02-23 23:55:20|561.64|558.84|561.86|559.06|561.86|559.06|561.64|558.84|0
1645660530000|2022-02-23 23:55:30|561.64|558.84|561.31|558.51|561.64|558.84|561.31|558.51|0
1645660540000|2022-02-23 23:55:40|561.42|558.62|561.42|558.62|561.42|558.62|561.31|558.51|0
1645660550000|2022-02-23 23:55:50|561.53|558.73|562.29|559.49|562.29|559.49|561.53|558.73|0
1645660560000|2022-02-23 23:56:00|562.51|559.71|562.41|559.61|562.51|559.71|562.29|559.49|0
1645660570000|2022-02-23 23:56:10|562.51|559.71|562.51|559.71|562.51|559.71|562.29|559.49|0
1645660580000|2022-02-23 23:56:20|562.73|559.93|562.51|559.71|562.73|559.93|562.51|559.71|0
1645660590000|2022-02-23 23:56:30|562.07|559.27|562.62|559.82|562.62|559.82|562.07|559.27|0
1645660600000|2022-02-23 23:56:40|562.95|560.15|562.51|559.71|562.95|560.15|562.51|559.71|0
1645660610000|2022-02-23 23:56:50|562.84|560.04|562.51|559.71|562.84|560.04|562.51|559.71|0
1645660620000|2022-02-23 23:57:00|562.29|559.49|563.6|560.8|563.6|560.8|562.29|559.49|0
1645660630000|2022-02-23 23:57:10|563.39|560.59|563.5|560.7|563.5|560.7|563.39|560.59|0
1645660640000|2022-02-23 23:57:20|563.6|560.8|564.37|561.57|564.37|561.57|563.6|560.8|0
1645660650000|2022-02-23 23:57:30|564.48|561.68|564.26|561.46|564.48|561.68|564.26|561.46|0
1645660660000|2022-02-23 23:57:40|563.6|560.8|563.82|561.02|563.82|561.02|563.6|560.8|0
1645660670000|2022-02-23 23:57:50|564.48|561.68|564.59|561.79|564.7|561.9|564.48|561.68|0
1645660680000|2022-02-23 23:58:00|564.48|561.68|564.26|561.46|564.48|561.68|564.04|561.24|0
1645660690000|2022-02-23 23:58:10|564.04|561.24|564.04|561.24|564.04|561.24|564.04|561.24|0
1645660700000|2022-02-23 23:58:20|563.82|561.02|563.82|561.02|563.82|561.02|563.6|560.8|0
1645660710000|2022-02-23 23:58:30|564.04|561.24|563.94|561.14|564.04|561.24|563.94|561.14|0
1645660720000|2022-02-23 23:58:40|563.82|561.02|564.26|561.46|564.26|561.46|563.82|561.02|0
1645660730000|2022-02-23 23:58:50|564.04|561.24|563.82|561.02|564.04|561.24|563.82|561.02|0
1645660740000|2022-02-23 23:59:00|564.04|561.24|564.15|561.35|564.26|561.46|564.04|561.24|0
1645660750000|2022-02-23 23:59:10|564.26|561.46|564.26|561.46|564.37|561.57|564.26|561.46|0
1645660760000|2022-02-23 23:59:20|564.37|561.57|564.59|561.79|564.59|561.79|564.26|561.46|0
1645660800000|2022-02-24 00:00:00|563.82|561.02|564.04|561.24|564.04|561.24|563.82|561.02|0
1645660810000|2022-02-24 00:00:10|564.7|561.9|563.6|560.8|564.7|561.9|563.6|560.8|0
1645660820000|2022-02-24 00:00:20|563.38|560.58|563.38|560.58|563.38|560.58|563.38|560.58|0
1645660830000|2022-02-24 00:00:30|563.17|560.37|562.07|559.27|563.17|560.37|562.07|559.27|0
1645660840000|2022-02-24 00:00:40|561.85|559.05|561.97|559.17|561.97|559.17|561.64|558.84|0
1645660850000|2022-02-24 00:00:50|562.07|559.27|561.75|558.95|562.07|559.27|561.75|558.95|0
1645660860000|2022-02-24 00:01:00|561.42|558.62|561.42|558.62|561.42|558.62|561.2|558.4|0
1645660870000|2022-02-24 00:01:10|561.2|558.4|560.98|558.18|561.2|558.4|560.54|557.74|0
1645660880000|2022-02-24 00:01:20|561.31|558.51|561.42|558.62|561.42|558.62|561.31|558.51|0
1645660890000|2022-02-24 00:01:30|561.64|558.84|561.42|558.62|561.64|558.84|561.2|558.4|0
1645660900000|2022-02-24 00:01:40|561.53|558.73|561.97|559.17|561.97|559.17|561.53|558.73|0
1645660910000|2022-02-24 00:01:50|562.07|559.27|562.29|559.49|562.29|559.49|562.07|559.27|0
1645660920000|2022-02-24 00:02:00|562.51|559.71|562.73|559.93|562.95|560.15|562.51|559.71|0
1645660930000|2022-02-24 00:02:10|563.17|560.37|564.26|561.46|564.26|561.46|563.17|560.37|0
1645660940000|2022-02-24 00:02:20|564.04|561.24|564.92|562.12|564.92|562.12|564.04|561.24|0
1645660950000|2022-02-24 00:02:30|565.57|562.77|564.92|562.12|565.57|562.77|564.92|562.12|0
1645660960000|2022-02-24 00:02:40|565.13|562.33|564.48|561.68|565.13|562.33|564.48|561.68|0
1645660970000|2022-02-24 00:02:50|564.26|561.46|564.26|561.46|564.26|561.46|563.82|561.02|0
1645660980000|2022-02-24 00:03:00|564.48|561.68|564.7|561.9|564.7|561.9|564.48|561.68|0
1645660990000|2022-02-24 00:03:10|565.57|562.77|566.23|563.43|566.23|563.43|565.57|562.77|0
1645661000000|2022-02-24 00:03:20|566.45|563.65|566.45|563.65|566.45|563.65|566.45|563.65|0
1645661010000|2022-02-24 00:03:30|566.67|563.87|566.34|563.54|566.67|563.87|566.34|563.54|0
1645661020000|2022-02-24 00:03:40|566.23|563.43|566.01|563.21|566.23|563.43|565.79|562.99|0
1645661030000|2022-02-24 00:03:50|566.45|563.65|567.11|564.31|567.11|564.31|566.45|563.65|0
1645661040000|2022-02-24 00:04:00|567.22|564.42|566.89|564.09|567.22|564.42|566.89|564.09|0
1645661050000|2022-02-24 00:04:10|567.11|564.31|566.45|563.65|567.11|564.31|566.45|563.65|0
1645661060000|2022-02-24 00:04:20|566.67|563.87|566.23|563.43|566.67|563.87|566.23|563.43|0
1645661070000|2022-02-24 00:04:30|566.12|563.32|565.91|563.11|566.12|563.32|565.79|562.99|0
1645661080000|2022-02-24 00:04:40|565.79|562.99|565.57|562.77|565.79|562.99|565.47|562.67|0
1645661090000|2022-02-24 00:04:50|566.01|563.21|565.79|562.99|566.01|563.21|565.79|562.99|0
1645661100000|2022-02-24 00:05:00|565.9|563.1|566.23|563.43|566.23|563.43|565.9|563.1|0
1645661110000|2022-02-24 00:05:10|566.45|563.65|566.01|563.21|566.56|563.76|566.01|563.21|0
1645661120000|2022-02-24 00:05:20|566.12|563.32|566.23|563.43|566.23|563.43|566.12|563.32|0
1645661130000|2022-02-24 00:05:30|565.79|562.99|565.35|562.55|565.79|562.99|565.35|562.55|0
1645661140000|2022-02-24 00:05:40|565.47|562.67|565.57|562.77|565.57|562.77|565.35|562.55|0
1645661150000|2022-02-24 00:05:50|565.35|562.55|565.57|562.77|565.57|562.77|565.35|562.55|0
1645661160000|2022-02-24 00:06:00|565.13|562.33|564.91|562.11|565.13|562.33|564.91|562.11|0
1645661170000|2022-02-24 00:06:10|565.03|562.23|564.7|561.9|565.03|562.23|564.7|561.9|0
1645661180000|2022-02-24 00:06:20|564.81|562.01|564.7|561.9|565.13|562.33|564.7|561.9|0
1645661190000|2022-02-24 00:06:30|564.81|562.01|564.7|561.9|564.81|562.01|564.7|561.9|0
1645661200000|2022-02-24 00:06:40|564.81|562.01|564.91|562.11|564.91|562.11|564.7|561.9|0
1645661210000|2022-02-24 00:06:50|564.7|561.9|564.59|561.79|564.7|561.9|564.59|561.79|0
1645661220000|2022-02-24 00:07:00|564.7|561.9|564.91|562.11|564.91|562.11|564.48|561.68|0
1645661230000|2022-02-24 00:07:10|565.35|562.55|564.7|561.9|565.35|562.55|564.7|561.9|0
1645661240000|2022-02-24 00:07:20|564.91|562.11|565.13|562.33|565.13|562.33|564.91|562.11|0
1645661250000|2022-02-24 00:07:30|564.81|562.01|565.13|562.33|565.13|562.33|564.81|562.01|0
1645661260000|2022-02-24 00:07:40|565.35|562.55|566.89|564.09|566.89|564.09|565.35|562.55|0
1645661270000|2022-02-24 00:07:50|566.67|563.87|566.41|563.61|566.67|563.87|566.34|563.54|0
1645661280000|2022-02-24 00:08:00|566.63|563.83|568.39|565.59|568.39|565.59|566.63|563.83|0
1645661290000|2022-02-24 00:08:10|568.61|565.81|568.39|565.59|568.83|566.03|568.39|565.59|0
1645661300000|2022-02-24 00:08:20|568.28|565.48|568.5|565.7|568.5|565.7|568.17|565.37|0
1645661310000|2022-02-24 00:08:30|568.83|566.03|569.05|566.25|569.49|566.69|568.83|566.03|0
1645661320000|2022-02-24 00:08:40|568.83|566.03|568.61|565.81|569.27|566.47|568.61|565.81|0
1645661330000|2022-02-24 00:08:50|568.39|565.59|568.61|565.81|568.61|565.81|568.39|565.59|0
1645661340000|2022-02-24 00:09:00|568.5|565.7|568.17|565.37|568.5|565.7|568.17|565.37|0
1645661350000|2022-02-24 00:09:10|567.95|565.15|568.83|566.03|568.83|566.03|567.95|565.15|0
1645661360000|2022-02-24 00:09:20|569.27|566.47|568.83|566.03|569.27|566.47|568.83|566.03|0
1645661370000|2022-02-24 00:09:30|568.28|565.48|568.17|565.37|568.28|565.48|567.95|565.15|0
1645661380000|2022-02-24 00:09:40|568.39|565.59|567.73|564.93|568.39|565.59|567.73|564.93|0
1645661390000|2022-02-24 00:09:50|567.07|564.27|567.51|564.71|567.51|564.71|567.07|564.27|0
1645661400000|2022-02-24 00:10:00|567.73|564.93|567.95|565.15|568.06|565.26|567.73|564.93|0
1645661410000|2022-02-24 00:10:10|567.73|564.93|567.07|564.27|567.73|564.93|567.07|564.27|0
1645661420000|2022-02-24 00:10:20|567.29|564.49|567.18|564.38|567.29|564.49|567.18|564.38|0
1645661430000|2022-02-24 00:10:30|567.29|564.49|566.85|564.05|567.29|564.49|566.85|564.05|0
1645661440000|2022-02-24 00:10:40|567.29|564.49|567.18|564.38|567.84|565.04|567.18|564.38|0
1645661450000|2022-02-24 00:10:50|567.07|564.27|565.86|563.06|567.07|564.27|565.86|563.06|0
1645661460000|2022-02-24 00:11:00|565.75|562.95|564.87|562.07|565.75|562.95|564.87|562.07|0
1645661470000|2022-02-24 00:11:10|564.65|561.85|563.52|560.72|564.65|561.85|563.52|560.72|0
1645661480000|2022-02-24 00:11:20|564.18|561.38|563.74|560.94|564.18|561.38|563.52|560.72|0
1645661490000|2022-02-24 00:11:30|563.52|560.72|563.12|560.32|563.52|560.72|562.86|560.06|0
1645661500000|2022-02-24 00:11:40|562.46|559.66|562.58|559.78|562.9|560.1|562.46|559.66|0
1645661510000|2022-02-24 00:11:50|562.68|559.88|562.46|559.66|562.68|559.88|562.36|559.56|0
1645661520000|2022-02-24 00:12:00|562.14|559.34|562.68|559.88|562.68|559.88|562.14|559.34|0
1645661530000|2022-02-24 00:12:10|562.46|559.66|562.24|559.44|562.46|559.66|562.24|559.44|0
1645661540000|2022-02-24 00:12:20|562.46|559.66|563.01|560.21|563.12|560.32|562.46|559.66|0
1645661550000|2022-02-24 00:12:30|562.9|560.1|562.24|559.44|562.9|560.1|561.8|559|0
1645661560000|2022-02-24 00:12:40|562.14|559.34|562.46|559.66|562.46|559.66|562.14|559.34|0
1645661570000|2022-02-24 00:12:50|562.36|559.56|562.24|559.44|562.36|559.56|562.02|559.22|0
1645661580000|2022-02-24 00:13:00|562.68|559.88|562.9|560.1|563.12|560.32|562.68|559.88|0
1645661590000|2022-02-24 00:13:10|563.01|560.21|563.12|560.32|563.12|560.32|563.01|560.21|0
1645661600000|2022-02-24 00:13:20|562.9|560.1|563.12|560.32|563.12|560.32|562.68|559.88|0
1645661610000|2022-02-24 00:13:30|563.23|560.43|563.12|560.32|563.23|560.43|562.68|559.88|0
1645661620000|2022-02-24 00:13:40|563.23|560.43|563.12|560.32|563.23|560.43|563.12|560.32|0
1645661630000|2022-02-24 00:13:50|562.64|559.84|562.64|559.84|562.64|559.84|562.53|559.73|0
1645661640000|2022-02-24 00:14:00|562.42|559.62|562.2|559.4|562.42|559.62|562.2|559.4|0
1645661650000|2022-02-24 00:14:10|562.42|559.62|562.64|559.84|562.64|559.84|562.42|559.62|0
1645661660000|2022-02-24 00:14:20|562.2|559.4|561.98|559.18|562.32|559.52|561.98|559.18|0
1645661670000|2022-02-24 00:14:30|562.32|559.52|562.86|560.06|562.86|560.06|562.32|559.52|0
1645661680000|2022-02-24 00:14:40|562.39|559.59|562.39|559.59|562.61|559.81|562.39|559.59|0
1645661690000|2022-02-24 00:14:50|562.5|559.7|563.05|560.25|563.05|560.25|562.5|559.7|0
1645661700000|2022-02-24 00:15:00|563.71|560.91|564.15|561.35|564.15|561.35|563.71|560.91|0
1645661710000|2022-02-24 00:15:10|564.04|561.24|564.15|561.35|564.15|561.35|563.71|560.91|0
1645661720000|2022-02-24 00:15:20|564.81|562.01|565.47|562.67|565.47|562.67|564.81|562.01|0
1645661730000|2022-02-24 00:15:30|565.25|562.45|564.81|562.01|565.25|562.45|564.7|561.9|0
1645661740000|2022-02-24 00:15:40|565.25|562.45|565.69|562.89|565.69|562.89|565.25|562.45|0
1645661750000|2022-02-24 00:15:50|565.47|562.67|564.81|562.01|565.47|562.67|564.81|562.01|0
1645661760000|2022-02-24 00:16:00|564.59|561.79|565.47|562.67|565.47|562.67|564.59|561.79|0
1645661770000|2022-02-24 00:16:10|565.36|562.56|565.47|562.67|565.47|562.67|565.36|562.56|0
1645661780000|2022-02-24 00:16:20|565.69|562.89|565.03|562.23|565.69|562.89|565.03|562.23|0
1645661790000|2022-02-24 00:16:30|564.81|562.01|564.48|561.68|564.81|562.01|564.37|561.57|0
1645661800000|2022-02-24 00:16:40|564.04|561.24|565.03|562.23|565.03|562.23|564.04|561.24|0
1645661810000|2022-02-24 00:16:50|564.78|561.98|564.34|561.54|564.78|561.98|564.34|561.54|0
1645661820000|2022-02-24 00:17:00|564.68|561.88|566.02|563.22|566.02|563.22|564.68|561.88|0
1645661830000|2022-02-24 00:17:10|565.91|563.11|567.01|564.21|567.01|564.21|565.91|563.11|0
1645661840000|2022-02-24 00:17:20|566.9|564.1|567.01|564.21|567.01|564.21|566.68|563.88|0
1645661850000|2022-02-24 00:17:30|566.9|564.1|567.01|564.21|567.01|564.21|566.9|564.1|0
1645661860000|2022-02-24 00:17:40|566.79|563.99|567.12|564.32|567.12|564.32|566.79|563.99|0
1645661870000|2022-02-24 00:17:50|567.67|564.87|567.45|564.65|567.67|564.87|567.45|564.65|0
1645661880000|2022-02-24 00:18:00|567.89|565.09|567.89|565.09|568.11|565.31|567.89|565.09|0
1645661890000|2022-02-24 00:18:10|567.67|564.87|568.11|565.31|568.33|565.53|567.67|564.87|0
1645661900000|2022-02-24 00:18:20|567.89|565.09|567.79|564.99|567.89|565.09|567.45|564.65|0
1645661910000|2022-02-24 00:18:30|568.11|565.31|567.89|565.09|568.11|565.31|567.89|565.09|0
1645661920000|2022-02-24 00:18:40|568.11|565.31|567.67|564.87|568.11|565.31|567.67|564.87|0
1645661930000|2022-02-24 00:18:50|567.89|565.09|568.11|565.31|568.11|565.31|567.67|564.87|0
1645661940000|2022-02-24 00:19:00|568.01|565.21|567.45|564.65|568.33|565.53|567.45|564.65|0
1645661950000|2022-02-24 00:19:10|567.67|564.87|567.45|564.65|567.67|564.87|567.45|564.65|0
1645661960000|2022-02-24 00:19:20|567.67|564.87|567.45|564.65|567.67|564.87|567.45|564.65|0
1645661970000|2022-02-24 00:19:30|567.23|564.43|567.12|564.32|567.23|564.43|567.01|564.21|0
1645661980000|2022-02-24 00:19:40|566.79|563.99|565.69|562.89|566.79|563.99|565.69|562.89|0
1645661990000|2022-02-24 00:19:50|565.8|563|566.13|563.33|566.13|563.33|565.8|563|0
1645662000000|2022-02-24 00:20:00|566.35|563.55|566.35|563.55|566.57|563.77|566.35|563.55|0
1645662010000|2022-02-24 00:20:10|566.46|563.66|565.69|562.89|566.46|563.66|565.69|562.89|0
1645662020000|2022-02-24 00:20:20|565.58|562.78|565.91|563.11|565.91|563.11|565.47|562.67|0
1645662030000|2022-02-24 00:20:30|566.15|563.35|566.59|563.79|566.59|563.79|566.15|563.35|0
1645662040000|2022-02-24 00:20:40|566.37|563.57|566.15|563.35|566.37|563.57|566.15|563.35|0
1645662050000|2022-02-24 00:20:50|566.27|563.47|566.37|563.57|566.37|563.57|565.93|563.13|0
1645662060000|2022-02-24 00:21:00|567.25|564.45|567.69|564.89|567.69|564.89|567.25|564.45|0
1645662070000|2022-02-24 00:21:10|567.59|564.79|567.69|564.89|567.69|564.89|567.59|564.79|0
1645662080000|2022-02-24 00:21:20|567.81|565.01|567.47|564.67|567.81|565.01|567.47|564.67|0
1645662090000|2022-02-24 00:21:30|567.25|564.45|567.25|564.45|567.47|564.67|567.03|564.23|0
1645662100000|2022-02-24 00:21:40|567.03|564.23|567.69|564.89|567.69|564.89|567.03|564.23|0
1645662110000|2022-02-24 00:21:50|567.59|564.79|567.69|564.89|567.69|564.89|567.59|564.79|0
1645662120000|2022-02-24 00:22:00|567.91|565.11|567.91|565.11|567.91|565.11|567.69|564.89|0
1645662130000|2022-02-24 00:22:10|567.69|564.89|567.47|564.67|567.69|564.89|567.25|564.45|0
1645662140000|2022-02-24 00:22:20|567.25|564.45|567.25|564.45|567.25|564.45|567.03|564.23|0
1645662150000|2022-02-24 00:22:30|567.37|564.57|567.91|565.11|567.91|565.11|567.37|564.57|0
1645662160000|2022-02-24 00:22:40|567.59|564.79|567.47|564.67|567.69|564.89|567.47|564.67|0
1645662170000|2022-02-24 00:22:50|567.59|564.79|567.69|564.89|567.69|564.89|567.25|564.45|0
1645662180000|2022-02-24 00:23:00|567.91|565.11|568.8|566|568.8|566|567.91|565.11|0
1645662190000|2022-02-24 00:23:10|568.58|565.78|568.58|565.78|568.8|566|568.58|565.78|0
1645662200000|2022-02-24 00:23:20|568.35|565.55|568.13|565.33|568.58|565.78|568.13|565.33|0
1645662210000|2022-02-24 00:23:30|568.03|565.23|567.47|564.67|568.03|565.23|567.47|564.67|0
1645662220000|2022-02-24 00:23:40|567.37|564.57|566.81|564.01|567.37|564.57|566.81|564.01|0
1645662230000|2022-02-24 00:23:50|566.93|564.13|567.03|564.23|567.03|564.23|566.59|563.79|0
1645662240000|2022-02-24 00:24:00|567.25|564.45|566.81|564.01|567.25|564.45|566.81|564.01|0
1645662250000|2022-02-24 00:24:10|567.15|564.35|567.03|564.23|567.25|564.45|567.03|564.23|0
1645662260000|2022-02-24 00:24:20|567.15|564.35|566.81|564.01|567.25|564.45|566.81|564.01|0
1645662270000|2022-02-24 00:24:30|566.59|563.79|566.93|564.13|567.03|564.23|566.59|563.79|0
1645662280000|2022-02-24 00:24:40|566.81|564.01|566.71|563.91|566.81|564.01|566.71|563.91|0
1645662290000|2022-02-24 00:24:50|566.81|564.01|566.81|564.01|566.81|564.01|566.71|563.91|0
1645662300000|2022-02-24 00:25:00|567.5|564.7|566.84|564.04|567.5|564.7|566.84|564.04|0
1645662310000|2022-02-24 00:25:10|566.96|564.16|566.19|563.39|566.96|564.16|566.19|563.39|0
1645662320000|2022-02-24 00:25:20|566.3|563.5|566.52|563.72|566.52|563.72|566.3|563.5|0
1645662330000|2022-02-24 00:25:30|566.62|563.82|566.84|564.04|566.84|564.04|566.62|563.82|0
1645662340000|2022-02-24 00:25:40|566.96|564.16|566.96|564.16|567.06|564.26|566.84|564.04|0
1645662350000|2022-02-24 00:25:50|567.28|564.48|567.72|564.92|567.72|564.92|567.28|564.48|0
1645662360000|2022-02-24 00:26:00|567.84|565.04|567.28|564.48|567.94|565.14|567.28|564.48|0
1645662370000|2022-02-24 00:26:10|567.5|564.7|567.5|564.7|567.72|564.92|567.5|564.7|0
1645662380000|2022-02-24 00:26:20|567.28|564.48|567.5|564.7|567.5|564.7|567.28|564.48|0
1645662390000|2022-02-24 00:26:30|567.84|565.04|567.5|564.7|567.94|565.14|567.5|564.7|0
1645662400000|2022-02-24 00:26:40|567.72|564.92|567.84|565.04|567.94|565.14|567.72|564.92|0
1645662410000|2022-02-24 00:26:50|567.94|565.14|568.5|565.7|568.5|565.7|567.94|565.14|0
1645662420000|2022-02-24 00:27:00|568.6|565.8|568.72|565.92|568.72|565.92|568.6|565.8|0
1645662430000|2022-02-24 00:27:10|568.38|565.58|568.72|565.92|568.72|565.92|568.38|565.58|0
1645662440000|2022-02-24 00:27:20|568.6|565.8|568.16|565.36|568.6|565.8|568.16|565.36|0
1645662450000|2022-02-24 00:27:30|567.72|564.92|567.06|564.26|567.72|564.92|567.06|564.26|0
1645662460000|2022-02-24 00:27:40|566.84|564.04|567.28|564.48|567.28|564.48|566.84|564.04|0
1645662470000|2022-02-24 00:27:50|567.5|564.7|567.72|564.92|567.72|564.92|567.5|564.7|0
1645662480000|2022-02-24 00:28:00|567.5|564.7|567.72|564.92|567.72|564.92|567.5|564.7|0
1645662490000|2022-02-24 00:28:10|567.94|565.14|566.74|563.94|568.06|565.26|566.74|563.94|0
1645662500000|2022-02-24 00:28:20|566.84|564.04|566.18|563.38|566.84|564.04|566.18|563.38|0
1645662510000|2022-02-24 00:28:30|566.4|563.6|566.62|563.82|566.62|563.82|566.4|563.6|0
1645662520000|2022-02-24 00:28:40|566.74|563.94|566.74|563.94|566.74|563.94|566.62|563.82|0
1645662530000|2022-02-24 00:28:50|566.84|564.04|566.62|563.82|566.84|564.04|566.62|563.82|0
1645662540000|2022-02-24 00:29:00|567.06|564.26|575.43|572.63|575.43|572.63|567.06|564.26|0
1645662550000|2022-02-24 00:29:10|574.11|571.31|576.54|573.74|576.54|573.74|573.23|570.43|0
1645662560000|2022-02-24 00:29:20|576.87|574.07|577.42|574.62|577.42|574.62|575.43|572.63|0
1645662570000|2022-02-24 00:29:30|576.98|574.18|575.87|573.07|577.31|574.51|575.87|573.07|0
1645662580000|2022-02-24 00:29:40|575.65|572.85|574.33|571.53|575.65|572.85|574.22|571.42|0
1645662590000|2022-02-24 00:29:50|573.01|570.21|573.23|570.43|573.23|570.43|572.68|569.88|0
1645662600000|2022-02-24 00:30:00|572.78|569.98|574.55|571.75|574.55|571.75|572.78|569.98|0
1645662610000|2022-02-24 00:30:10|574.11|571.31|574.11|571.31|574.66|571.86|574.11|571.31|0
1645662620000|2022-02-24 00:30:20|574.55|571.75|575.21|572.41|575.43|572.63|574.55|571.75|0
1645662630000|2022-02-24 00:30:30|573.89|571.09|574.55|571.75|574.55|571.75|573.67|570.87|0
1645662640000|2022-02-24 00:30:40|575.43|572.63|574.55|571.75|575.77|572.97|574.55|571.75|0
1645662650000|2022-02-24 00:30:50|574.11|571.31|573.12|570.32|574.11|571.31|573.12|570.32|0
1645662660000|2022-02-24 00:31:00|573|570.2|572.12|569.32|573|570.2|571.46|568.66|0
1645662670000|2022-02-24 00:31:10|572.34|569.54|571.9|569.1|572.34|569.54|571.9|569.1|0
1645662680000|2022-02-24 00:31:20|572.34|569.54|574.33|571.53|574.33|571.53|572.34|569.54|0
1645662690000|2022-02-24 00:31:30|574.88|572.08|575.43|572.63|575.43|572.63|574.88|572.08|0
1645662700000|2022-02-24 00:31:40|575.55|572.75|575.87|573.07|576.21|573.41|575.55|572.75|0
1645662710000|2022-02-24 00:31:50|575.65|572.85|576.32|573.52|576.32|573.52|575.55|572.75|0
1645662720000|2022-02-24 00:32:00|576.09|573.29|576.32|573.52|576.32|573.52|575.87|573.07|0
1645662730000|2022-02-24 00:32:10|575.87|573.07|576.76|573.96|576.76|573.96|575.87|573.07|0
1645662740000|2022-02-24 00:32:20|575.87|573.07|574.55|571.75|575.87|573.07|574.55|571.75|0
1645662750000|2022-02-24 00:32:30|574.11|571.31|575.77|572.97|575.77|572.97|574.11|571.31|0
1645662760000|2022-02-24 00:32:40|575.43|572.63|575.99|573.19|575.99|573.19|575.43|572.63|0
1645662770000|2022-02-24 00:32:50|576.54|573.74|576.21|573.41|576.54|573.74|575.99|573.19|0
1645662780000|2022-02-24 00:33:00|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1645662790000|2022-02-24 00:33:10|576.21|573.41|575.87|573.07|576.21|573.41|575.65|572.85|0
1645662800000|2022-02-24 00:33:20|575.99|573.19|576.21|573.41|576.21|573.41|575.87|573.07|0
1645662810000|2022-02-24 00:33:30|576.54|573.74|576.21|573.41|576.54|573.74|576.21|573.41|0
1645662820000|2022-02-24 00:33:40|576.54|573.74|577.64|574.84|577.64|574.84|576.54|573.74|0
1645662830000|2022-02-24 00:33:50|577.86|575.06|578.08|575.28|578.08|575.28|577.86|575.06|0
1645662840000|2022-02-24 00:34:00|578.3|575.5|579.08|576.28|579.08|576.28|578.3|575.5|0
1645662850000|2022-02-24 00:34:10|577.86|575.06|576.98|574.18|577.86|575.06|576.98|574.18|0
1645662860000|2022-02-24 00:34:20|577.42|574.62|578.53|575.73|578.53|575.73|577.42|574.62|0
1645662870000|2022-02-24 00:34:30|578.3|575.5|577.42|574.62|578.42|575.62|577.42|574.62|0
1645662880000|2022-02-24 00:34:40|577.76|574.96|576.65|573.85|577.76|574.96|576.65|573.85|0
1645662890000|2022-02-24 00:34:50|577.42|574.62|577.09|574.29|577.42|574.62|577.09|574.29|0
1645662900000|2022-02-24 00:35:00|577.98|575.18|577.31|574.51|578.3|575.5|577.31|574.51|0
1645662910000|2022-02-24 00:35:10|576.98|574.18|577.42|574.62|577.42|574.62|576.98|574.18|0
1645662920000|2022-02-24 00:35:20|577.64|574.84|577.53|574.73|577.64|574.84|577.31|574.51|0
1645662930000|2022-02-24 00:35:30|577.86|575.06|577.42|574.62|577.86|575.06|577.42|574.62|0
1645662940000|2022-02-24 00:35:40|577.86|575.06|578.08|575.28|578.08|575.28|577.76|574.96|0
1645662950000|2022-02-24 00:35:50|578.3|575.5|578.75|575.95|578.75|575.95|578.3|575.5|0
1645662960000|2022-02-24 00:36:00|579.08|576.28|579.41|576.61|579.41|576.61|579.08|576.28|0
1645662970000|2022-02-24 00:36:10|579.19|576.39|579.41|576.61|579.41|576.61|578.97|576.17|0
1645662980000|2022-02-24 00:36:20|578.86|576.06|579.63|576.83|579.63|576.83|578.86|576.06|0
1645662990000|2022-02-24 00:36:30|579.85|577.05|578.97|576.17|580.07|577.27|578.97|576.17|0
1645663000000|2022-02-24 00:36:40|579.19|576.39|578.75|575.95|579.19|576.39|578.75|575.95|0
1645663010000|2022-02-24 00:36:50|578.52|575.72|578.64|575.84|578.75|575.95|578.52|575.72|0
1645663020000|2022-02-24 00:37:00|578.3|575.5|577.42|574.62|578.3|575.5|577.2|574.4|0
1645663030000|2022-02-24 00:37:10|577.09|574.29|577.31|574.51|577.31|574.51|577.09|574.29|0
1645663040000|2022-02-24 00:37:20|576.53|573.73|576.98|574.18|577.09|574.29|576.53|573.73|0
1645663050000|2022-02-24 00:37:30|577.31|574.51|576.76|573.96|577.31|574.51|576.76|573.96|0
1645663060000|2022-02-24 00:37:40|576.31|573.51|575.99|573.19|576.31|573.51|575.99|573.19|0
1645663070000|2022-02-24 00:37:50|575.77|572.97|573.89|571.09|575.77|572.97|573.89|571.09|0
1645663080000|2022-02-24 00:38:00|573.66|570.86|573.44|570.64|574.22|571.42|573.44|570.64|0
1645663090000|2022-02-24 00:38:10|574|571.2|573.44|570.64|574|571.2|573.44|570.64|0
1645663100000|2022-02-24 00:38:20|573.66|570.86|574.55|571.75|574.55|571.75|573.66|570.86|0
1645663110000|2022-02-24 00:38:30|574.22|571.42|574|571.2|574.22|571.42|573.66|570.86|0
1645663120000|2022-02-24 00:38:40|573.89|571.09|573.78|570.98|573.89|571.09|573.78|570.98|0
1645663130000|2022-02-24 00:38:50|573.89|571.09|575.04|572.24|575.04|572.24|573.44|570.64|0
1645663140000|2022-02-24 00:39:00|575.26|572.46|575.48|572.68|575.7|572.9|575.26|572.46|0
1645663150000|2022-02-24 00:39:10|576.58|573.78|577.9|575.1|577.9|575.1|576.58|573.78|0
1645663160000|2022-02-24 00:39:20|578.34|575.54|578.12|575.32|578.34|575.54|578.12|575.32|0
1645663170000|2022-02-24 00:39:30|578.34|575.54|579.44|576.64|579.44|576.64|578.34|575.54|0
1645663180000|2022-02-24 00:39:40|579.56|576.76|578.34|575.54|579.88|577.08|578.34|575.54|0
1645663190000|2022-02-24 00:39:50|578.56|575.76|578.45|575.65|578.56|575.76|578.45|575.65|0
1645663200000|2022-02-24 00:40:00|578.34|575.54|578.12|575.32|578.34|575.54|577.9|575.1|0
1645663210000|2022-02-24 00:40:10|578.67|575.87|578.34|575.54|579|576.2|578.23|575.43|0
1645663220000|2022-02-24 00:40:20|578.23|575.43|579|576.2|579.22|576.42|578.23|575.43|0
1645663230000|2022-02-24 00:40:30|578.78|575.98|578.34|575.54|578.78|575.98|578.34|575.54|0
1645663240000|2022-02-24 00:40:40|577.9|575.1|578.67|575.87|578.67|575.87|577.9|575.1|0
1645663250000|2022-02-24 00:40:50|578.34|575.54|578.01|575.21|578.56|575.76|578.01|575.21|0
1645663260000|2022-02-24 00:41:00|577.79|574.99|577.46|574.66|577.9|575.1|577.46|574.66|0
1645663270000|2022-02-24 00:41:10|577.35|574.55|577.57|574.77|577.57|574.77|577.35|574.55|0
1645663280000|2022-02-24 00:41:20|577.68|574.88|577.35|574.55|577.68|574.88|577.24|574.44|0
1645663290000|2022-02-24 00:41:30|577.24|574.44|577.24|574.44|577.57|574.77|577.24|574.44|0
1645663300000|2022-02-24 00:41:40|577.13|574.33|575.7|572.9|577.13|574.33|575.59|572.79|0
1645663310000|2022-02-24 00:41:50|576.36|573.56|576.36|573.56|576.58|573.78|576.25|573.45|0
1645663320000|2022-02-24 00:42:00|576.8|574|576.58|573.78|576.8|574|576.58|573.78|0
1645663330000|2022-02-24 00:42:10|576.36|573.56|576.14|573.34|576.36|573.56|576.14|573.34|0
1645663340000|2022-02-24 00:42:20|576.36|573.56|575.7|572.9|576.36|573.56|575.7|572.9|0
1645663350000|2022-02-24 00:42:30|575.59|572.79|575.81|573.01|575.81|573.01|575.59|572.79|0
1645663360000|2022-02-24 00:42:40|575.92|573.12|576.14|573.34|576.25|573.45|575.92|573.12|0
1645663370000|2022-02-24 00:42:50|576.36|573.56|577.46|574.66|577.46|574.66|576.36|573.56|0
1645663380000|2022-02-24 00:43:00|578.34|575.54|577.46|574.66|578.34|575.54|577.46|574.66|0
1645663390000|2022-02-24 00:43:10|577.35|574.55|578.34|575.54|578.56|575.76|577.35|574.55|0
1645663400000|2022-02-24 00:43:20|579.22|576.42|579|576.2|579.44|576.64|579|576.2|0
1645663410000|2022-02-24 00:43:30|578.78|575.98|578.78|575.98|579.44|576.64|578.45|575.65|0
1645663420000|2022-02-24 00:43:40|577.46|574.66|577.57|574.77|577.68|574.88|577.46|574.66|0
1645663430000|2022-02-24 00:43:50|577.68|574.88|577.46|574.66|577.68|574.88|577.24|574.44|0
1645663440000|2022-02-24 00:44:00|577.57|574.77|578.56|575.76|578.56|575.76|577.46|574.66|0
1645663450000|2022-02-24 00:44:10|578.23|575.43|578.12|575.32|578.56|575.76|578.12|575.32|0
1645663460000|2022-02-24 00:44:20|577.68|574.88|577.9|575.1|577.9|575.1|577.57|574.77|0
1645663470000|2022-02-24 00:44:30|578.34|575.54|578.78|575.98|578.78|575.98|578.34|575.54|0
1645663480000|2022-02-24 00:44:40|578.67|575.87|578.89|576.09|578.89|576.09|578.67|575.87|0
1645663490000|2022-02-24 00:44:50|578.34|575.54|578.23|575.43|578.34|575.54|578.12|575.32|0
1645663500000|2022-02-24 00:45:00|578.34|575.54|578.01|575.21|578.34|575.54|578.01|575.21|0
1645663510000|2022-02-24 00:45:10|578.12|575.32|578.34|575.54|578.34|575.54|577.68|574.88|0
1645663520000|2022-02-24 00:45:20|578.12|575.32|577.9|575.1|578.34|575.54|577.9|575.1|0
1645663530000|2022-02-24 00:45:30|577.68|574.88|578.12|575.32|578.34|575.54|577.68|574.88|0
1645663540000|2022-02-24 00:45:40|578.23|575.43|578.12|575.32|578.56|575.76|578.12|575.32|0
1645663550000|2022-02-24 00:45:50|577.9|575.1|578.34|575.54|578.67|575.87|577.9|575.1|0
1645663560000|2022-02-24 00:46:00|578.56|575.76|578.56|575.76|578.67|575.87|578.56|575.76|0
1645663570000|2022-02-24 00:46:10|579.44|576.64|578.78|575.98|579.44|576.64|578.78|575.98|0
1645663580000|2022-02-24 00:46:20|578.56|575.76|579.44|576.64|579.44|576.64|578.56|575.76|0
1645663590000|2022-02-24 00:46:30|579.66|576.86|578.67|575.87|579.66|576.86|578.67|575.87|0
1645663600000|2022-02-24 00:46:40|579|576.2|579.22|576.42|579.22|576.42|578.78|575.98|0
1645663610000|2022-02-24 00:46:50|579.66|576.86|579.66|576.86|579.77|576.97|579.66|576.86|0
1645663620000|2022-02-24 00:47:00|579.99|577.19|579.11|576.31|579.99|577.19|579.11|576.31|0
1645663630000|2022-02-24 00:47:10|579.44|576.64|579.11|576.31|579.55|576.75|579.11|576.31|0
1645663640000|2022-02-24 00:47:20|578.78|575.98|578.67|575.87|578.78|575.98|578.12|575.32|0
1645663650000|2022-02-24 00:47:30|578.56|575.76|578.78|575.98|578.89|576.09|578.56|575.76|0
1645663660000|2022-02-24 00:47:40|578.89|576.09|578.89|576.09|578.89|576.09|578.67|575.87|0
1645663670000|2022-02-24 00:47:50|578.67|575.87|578.67|575.87|578.67|575.87|578.67|575.87|0
1645663680000|2022-02-24 00:48:00|578.78|575.98|578.56|575.76|579|576.2|578.34|575.54|0
1645663690000|2022-02-24 00:48:10|578.45|575.65|578.89|576.09|579.11|576.31|578.45|575.65|0
1645663700000|2022-02-24 00:48:20|579|576.2|579|576.2|579|576.2|578.89|576.09|0
1645663710000|2022-02-24 00:48:30|579.22|576.42|579.44|576.64|579.44|576.64|579|576.2|0
1645663720000|2022-02-24 00:48:40|579.66|576.86|579.55|576.75|579.66|576.86|579.44|576.64|0
1645663730000|2022-02-24 00:48:50|579.44|576.64|579.22|576.42|579.44|576.64|579.22|576.42|0
1645663740000|2022-02-24 00:49:00|578.89|576.09|578.23|575.43|578.89|576.09|578.23|575.43|0
1645663750000|2022-02-24 00:49:10|578.56|575.76|578.78|575.98|578.78|575.98|578.56|575.76|0
1645663760000|2022-02-24 00:49:20|578.89|576.09|578.67|575.87|578.89|576.09|578.56|575.76|0
1645663770000|2022-02-24 00:49:30|578.56|575.76|578.45|575.65|578.56|575.76|578.34|575.54|0
1645663780000|2022-02-24 00:49:40|578.12|575.32|577.9|575.1|578.12|575.32|577.9|575.1|0
1645663790000|2022-02-24 00:49:50|578.01|575.21|578.12|575.32|578.12|575.32|578.01|575.21|0
1645663800000|2022-02-24 00:50:00|577.9|575.1|577.68|574.88|578.34|575.54|577.68|574.88|0
1645663810000|2022-02-24 00:50:10|577.79|574.99|577.35|574.55|577.79|574.99|577.35|574.55|0
1645663820000|2022-02-24 00:50:20|577.68|574.88|578.34|575.54|578.34|575.54|577.68|574.88|0
1645663830000|2022-02-24 00:50:30|578.56|575.76|578.56|575.76|578.89|576.09|578.56|575.76|0
1645663840000|2022-02-24 00:50:40|578.45|575.65|578.34|575.54|578.67|575.87|578.34|575.54|0
1645663850000|2022-02-24 00:50:50|578.78|575.98|578.78|575.98|578.78|575.98|578.45|575.65|0
1645663860000|2022-02-24 00:51:00|578.89|576.09|578.56|575.76|578.89|576.09|578.45|575.65|0
1645663870000|2022-02-24 00:51:10|578.45|575.65|578.45|575.65|578.56|575.76|578.45|575.65|0
1645663880000|2022-02-24 00:51:20|578.56|575.76|578.01|575.21|578.56|575.76|578.01|575.21|0
1645663890000|2022-02-24 00:51:30|577.9|575.1|578.01|575.21|578.34|575.54|577.9|575.1|0
1645663900000|2022-02-24 00:51:40|577.9|575.1|577.9|575.1|577.9|575.1|577.45|574.65|0
1645663910000|2022-02-24 00:51:50|578.34|575.54|578.34|575.54|578.56|575.76|578.34|575.54|0
1645663920000|2022-02-24 00:52:00|578.12|575.32|578.12|575.32|578.34|575.54|577.89|575.09|0
1645663930000|2022-02-24 00:52:10|578.01|575.21|578.01|575.21|578.12|575.32|578.01|575.21|0
1645663940000|2022-02-24 00:52:20|578.12|575.32|577.89|575.09|578.12|575.32|577.89|575.09|0
1645663950000|2022-02-24 00:52:30|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1645663960000|2022-02-24 00:52:40|577.89|575.09|578.12|575.32|578.12|575.32|577.89|575.09|0
1645663970000|2022-02-24 00:52:50|577.89|575.09|577.67|574.87|578.12|575.32|577.67|574.87|0
1645663980000|2022-02-24 00:53:00|577.79|574.99|578.12|575.32|578.34|575.54|577.79|574.99|0
1645663990000|2022-02-24 00:53:10|578.23|575.43|577.89|575.09|578.34|575.54|577.89|575.09|0
1645664000000|2022-02-24 00:53:20|578.11|575.31|578.34|575.54|578.34|575.54|578.11|575.31|0
1645664010000|2022-02-24 00:53:30|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1645664020000|2022-02-24 00:53:40|579.44|576.64|579|576.2|579.44|576.64|579|576.2|0
1645664030000|2022-02-24 00:53:50|579.22|576.42|579.66|576.86|579.88|577.08|579.22|576.42|0
1645664040000|2022-02-24 00:54:00|579.88|577.08|579.66|576.86|579.88|577.08|579.66|576.86|0
1645664050000|2022-02-24 00:54:10|579.55|576.75|579.88|577.08|579.88|577.08|579.44|576.64|0
1645664060000|2022-02-24 00:54:20|579.99|577.19|579.77|576.97|579.99|577.19|579.77|576.97|0
1645664070000|2022-02-24 00:54:30|580.1|577.3|579.99|577.19|580.1|577.3|579.88|577.08|0
1645664080000|2022-02-24 00:54:40|580.21|577.41|580.54|577.74|580.54|577.74|580.1|577.3|0
1645664090000|2022-02-24 00:54:50|581.2|578.4|581.1|578.3|581.2|578.4|580.88|578.08|0
1645664100000|2022-02-24 00:55:00|584.19|581.39|583.19|580.39|584.19|581.39|582.97|580.17|0
1645664110000|2022-02-24 00:55:10|582.64|579.84|582.09|579.29|582.64|579.84|582.09|579.29|0
1645664120000|2022-02-24 00:55:20|581.64|578.84|582.09|579.29|582.09|579.29|581.64|578.84|0
1645664130000|2022-02-24 00:55:30|582.2|579.4|582.09|579.29|582.2|579.4|581.86|579.06|0
1645664140000|2022-02-24 00:55:40|581.2|578.4|581.64|578.84|581.64|578.84|581.2|578.4|0
1645664150000|2022-02-24 00:55:50|581.54|578.74|581.42|578.62|581.54|578.74|581.42|578.62|0
1645664160000|2022-02-24 00:56:00|581.2|578.4|581.98|579.18|581.98|579.18|581.2|578.4|0
1645664170000|2022-02-24 00:56:10|581.54|578.74|582.42|579.62|582.42|579.62|581.54|578.74|0
1645664180000|2022-02-24 00:56:20|581.86|579.06|581.98|579.18|581.98|579.18|581.86|579.06|0
1645664190000|2022-02-24 00:56:30|581.76|578.96|582.53|579.73|582.53|579.73|581.76|578.96|0
1645664200000|2022-02-24 00:56:40|582.42|579.62|581.86|579.06|582.42|579.62|581.86|579.06|0
1645664210000|2022-02-24 00:56:50|582.2|579.4|582.2|579.4|582.2|579.4|581.86|579.06|0
1645664220000|2022-02-24 00:57:00|581.86|579.06|581.86|579.06|581.98|579.18|581.64|578.84|0
1645664230000|2022-02-24 00:57:10|582.2|579.4|582.08|579.28|582.31|579.51|582.08|579.28|0
1645664240000|2022-02-24 00:57:20|581.86|579.06|581.86|579.06|581.86|579.06|581.64|578.84|0
1645664250000|2022-02-24 00:57:30|581.76|578.96|581.86|579.06|581.86|579.06|581.54|578.74|0
1645664260000|2022-02-24 00:57:40|582.08|579.28|582.53|579.73|582.53|579.73|582.08|579.28|0
1645664270000|2022-02-24 00:57:50|582.64|579.84|582.08|579.28|582.64|579.84|582.08|579.28|0
1645664280000|2022-02-24 00:58:00|582.2|579.4|581.86|579.06|582.2|579.4|581.64|578.84|0
1645664290000|2022-02-24 00:58:10|582.31|579.51|583.08|580.28|583.08|580.28|582.31|579.51|0
1645664300000|2022-02-24 00:58:20|582.97|580.17|583.41|580.61|583.41|580.61|582.97|580.17|0
1645664310000|2022-02-24 00:58:30|583.08|580.28|583.63|580.83|583.63|580.83|582.75|579.95|0
1645664320000|2022-02-24 00:58:40|583.97|581.17|583.63|580.83|583.97|581.17|583.41|580.61|0
1645664330000|2022-02-24 00:58:50|582.97|580.17|583.19|580.39|583.63|580.83|582.97|580.17|0
1645664340000|2022-02-24 00:59:00|583.08|580.28|584.29|581.49|584.29|581.49|583.08|580.28|0
1645664350000|2022-02-24 00:59:10|584.07|581.27|584.07|581.27|584.29|581.49|584.07|581.27|0
1645664360000|2022-02-24 00:59:20|584.52|581.72|585.18|582.38|585.74|582.94|584.52|581.72|0
1645664370000|2022-02-24 00:59:30|585.29|582.49|585.62|582.82|585.96|583.16|585.29|582.49|0
1645664380000|2022-02-24 00:59:40|587.17|584.37|588.28|585.48|588.28|585.48|587.17|584.37|0
1645664390000|2022-02-24 00:59:50|588.5|585.7|588.94|586.14|588.94|586.14|588.5|585.7|0
1645664400000|2022-02-24 01:00:00|588.84|586.04|586.51|583.71|588.84|586.04|586.29|583.49|0
1645664410000|2022-02-24 01:00:10|586.29|583.49|584.74|581.94|586.73|583.93|584.74|581.94|0
1645664420000|2022-02-24 01:00:20|584.85|582.05|583.41|580.61|584.85|582.05|583.41|580.61|0
1645664430000|2022-02-24 01:00:30|583.85|581.05|584.74|581.94|584.74|581.94|583.85|581.05|0
1645664440000|2022-02-24 01:00:40|584.96|582.16|585.4|582.6|585.4|582.6|584.96|582.16|0
1645664450000|2022-02-24 01:00:50|584.96|582.16|585.84|583.04|585.84|583.04|584.96|582.16|0
1645664460000|2022-02-24 01:01:00|586.29|583.49|586.29|583.49|586.29|583.49|586.06|583.26|0
1645664470000|2022-02-24 01:01:10|586.06|583.26|586.62|583.82|586.62|583.82|585.84|583.04|0
1645664480000|2022-02-24 01:01:20|587.39|584.59|586.51|583.71|587.39|584.59|586.51|583.71|0
1645664490000|2022-02-24 01:01:30|586.62|583.82|587.06|584.26|587.29|584.49|586.51|583.71|0
1645664500000|2022-02-24 01:01:40|587.17|584.37|586.51|583.71|587.61|584.81|586.51|583.71|0
1645664510000|2022-02-24 01:01:50|586.62|583.82|586.06|583.26|586.62|583.82|586.06|583.26|0
1645664520000|2022-02-24 01:02:00|586.18|583.38|587.06|584.26|587.06|584.26|586.18|583.38|0
1645664530000|2022-02-24 01:02:10|587.51|584.71|588.28|585.48|588.28|585.48|587.39|584.59|0
1645664540000|2022-02-24 01:02:20|588.06|585.26|588.17|585.37|588.28|585.48|588.06|585.26|0
1645664550000|2022-02-24 01:02:30|588.39|585.59|586.95|584.15|588.39|585.59|586.95|584.15|0
1645664560000|2022-02-24 01:02:40|586.84|584.04|587.51|584.71|587.51|584.71|586.84|584.04|0
1645664570000|2022-02-24 01:02:50|587.17|584.37|586.4|583.6|587.17|584.37|586.4|583.6|0
1645664580000|2022-02-24 01:03:00|586.51|583.71|586.95|584.15|586.95|584.15|586.51|583.71|0
1645664590000|2022-02-24 01:03:10|587.51|584.71|586.95|584.15|587.51|584.71|586.95|584.15|0
1645664600000|2022-02-24 01:03:20|587.29|584.49|587.61|584.81|587.61|584.81|587.29|584.49|0
1645664610000|2022-02-24 01:03:30|587.17|584.37|587.84|585.04|587.84|585.04|587.17|584.37|0
1645664620000|2022-02-24 01:03:40|587.61|584.81|587.61|584.81|587.84|585.04|587.61|584.81|0
1645664630000|2022-02-24 01:03:50|587.51|584.71|587.84|585.04|587.84|585.04|587.51|584.71|0
1645664640000|2022-02-24 01:04:00|587.51|584.71|587.61|584.81|587.73|584.93|587.51|584.71|0
1645664650000|2022-02-24 01:04:10|587.29|584.49|587.06|584.26|587.29|584.49|587.06|584.26|0
1645664660000|2022-02-24 01:04:20|586.84|584.04|587.17|584.37|587.17|584.37|586.51|583.71|0
1645664670000|2022-02-24 01:04:30|587.06|584.26|588.06|585.26|588.06|585.26|587.06|584.26|0
1645664680000|2022-02-24 01:04:40|588.5|585.7|588.5|585.7|588.94|586.14|588.5|585.7|0
1645664690000|2022-02-24 01:04:50|587.95|585.15|588.17|585.37|588.28|585.48|587.95|585.15|0
1645664700000|2022-02-24 01:05:00|588.39|585.59|588.28|585.48|588.39|585.59|588.28|585.48|0
1645664710000|2022-02-24 01:05:10|587.51|584.71|588.06|585.26|588.06|585.26|587.51|584.71|0
1645664720000|2022-02-24 01:05:20|588.28|585.48|588.06|585.26|588.28|585.48|588.06|585.26|0
1645664730000|2022-02-24 01:05:30|587.83|585.03|587.83|585.03|587.83|585.03|587.61|584.81|0
1645664740000|2022-02-24 01:05:40|586.95|584.15|587.29|584.49|587.29|584.49|586.95|584.15|0
1645664750000|2022-02-24 01:05:50|587.39|584.59|586.51|583.71|587.39|584.59|586.51|583.71|0
1645664760000|2022-02-24 01:06:00|586.84|584.04|587.29|584.49|587.29|584.49|586.84|584.04|0
1645664770000|2022-02-24 01:06:10|587.06|584.26|588.17|585.37|588.17|585.37|586.73|583.93|0
1645664780000|2022-02-24 01:06:20|587.83|585.03|587.83|585.03|588.06|585.26|587.83|585.03|0
1645664790000|2022-02-24 01:06:30|588.39|585.59|589.06|586.26|589.06|586.26|588.28|585.48|0
1645664800000|2022-02-24 01:06:40|589.16|586.36|588.72|585.92|589.16|586.36|588.72|585.92|0
1645664810000|2022-02-24 01:06:50|588.94|586.14|588.72|585.92|588.94|586.14|588.72|585.92|0
1645664820000|2022-02-24 01:07:00|588.94|586.14|588.84|586.04|588.94|586.14|588.72|585.92|0
1645664830000|2022-02-24 01:07:10|588.61|585.81|588.28|585.48|588.72|585.92|588.28|585.48|0
1645664840000|2022-02-24 01:07:20|588.5|585.7|588.72|585.92|588.84|586.04|588.5|585.7|0
1645664850000|2022-02-24 01:07:30|588.06|585.26|587.83|585.03|588.06|585.26|587.51|584.71|0
1645664860000|2022-02-24 01:07:40|588.06|585.26|586.95|584.15|588.06|585.26|586.95|584.15|0
1645664870000|2022-02-24 01:07:50|586.84|584.04|586.51|583.71|586.84|584.04|586.51|583.71|0
1645664880000|2022-02-24 01:08:00|586.73|583.93|586.73|583.93|586.95|584.15|586.73|583.93|0
1645664890000|2022-02-24 01:08:10|586.62|583.82|586.62|583.82|586.84|584.04|586.62|583.82|0
1645664900000|2022-02-24 01:08:20|586.51|583.71|586.62|583.82|586.62|583.82|586.51|583.71|0
1645664910000|2022-02-24 01:08:30|586.51|583.71|586.28|583.48|586.51|583.71|586.28|583.48|0
1645664920000|2022-02-24 01:08:40|585.84|583.04|585.96|583.16|585.96|583.16|585.84|583.04|0
1645664930000|2022-02-24 01:08:50|585.62|582.82|585.4|582.6|585.62|582.82|585.18|582.38|0
1645664940000|2022-02-24 01:09:00|585.18|582.38|586.5|583.7|586.5|583.7|585.18|582.38|0
1645664950000|2022-02-24 01:09:10|586.06|583.26|585.73|582.93|586.06|583.26|585.62|582.82|0
1645664960000|2022-02-24 01:09:20|585.4|582.6|585.07|582.27|585.4|582.6|585.07|582.27|0
1645664970000|2022-02-24 01:09:30|584.73|581.93|584.51|581.71|584.96|582.16|584.51|581.71|0
1645664980000|2022-02-24 01:09:40|584.73|581.93|584.73|581.93|584.73|581.93|584.73|581.93|0
1645664990000|2022-02-24 01:09:50|584.85|582.05|584.96|582.16|585.18|582.38|584.85|582.05|0
1645665000000|2022-02-24 01:10:00|585.4|582.6|585.4|582.6|585.62|582.82|585.18|582.38|0
1645665010000|2022-02-24 01:10:10|585.29|582.49|585.18|582.38|585.29|582.49|585.18|582.38|0
1645665020000|2022-02-24 01:10:20|584.96|582.16|584.73|581.93|585.4|582.6|584.73|581.93|0
1645665030000|2022-02-24 01:10:30|584.51|581.71|583.63|580.83|584.51|581.71|583.63|580.83|0
1645665040000|2022-02-24 01:10:40|583.52|580.72|582.97|580.17|583.52|580.72|582.97|580.17|0
1645665050000|2022-02-24 01:10:50|582.74|579.94|584.25|581.45|584.25|581.45|582.74|579.94|0
1645665060000|2022-02-24 01:11:00|584.35|581.55|583.47|580.67|584.35|581.55|583.47|580.67|0
1645665070000|2022-02-24 01:11:10|583.69|580.89|584.13|581.33|584.13|581.33|583.69|580.89|0
1645665080000|2022-02-24 01:11:20|584.35|581.55|584.13|581.33|584.35|581.55|584.13|581.33|0
1645665090000|2022-02-24 01:11:30|583.91|581.11|583.81|581.01|583.91|581.11|583.69|580.89|0
1645665100000|2022-02-24 01:11:40|582.93|580.13|582.93|580.13|583.25|580.45|582.93|580.13|0
1645665110000|2022-02-24 01:11:50|582.71|579.91|581.5|578.7|582.81|580.01|581.5|578.7|0
1645665120000|2022-02-24 01:12:00|582.27|579.47|582.71|579.91|582.71|579.91|582.27|579.47|0
1645665130000|2022-02-24 01:12:10|582.81|580.01|583.15|580.35|583.15|580.35|582.81|580.01|0
1645665140000|2022-02-24 01:12:20|583.25|580.45|583.25|580.45|583.25|580.45|583.15|580.35|0
1645665150000|2022-02-24 01:12:30|584.25|581.45|583.91|581.11|584.25|581.45|583.69|580.89|0
1645665160000|2022-02-24 01:12:40|583.69|580.89|583.25|580.45|583.69|580.89|583.25|580.45|0
1645665170000|2022-02-24 01:12:50|583.59|580.79|583.91|581.11|583.91|581.11|583.59|580.79|0
1645665180000|2022-02-24 01:13:00|583.69|580.89|584.35|581.55|584.35|581.55|583.69|580.89|0
1645665190000|2022-02-24 01:13:10|584.79|581.99|585.01|582.21|585.01|582.21|584.79|581.99|0
1645665200000|2022-02-24 01:13:20|584.57|581.77|585.01|582.21|585.01|582.21|584.57|581.77|0
1645665210000|2022-02-24 01:13:30|585.67|582.87|585.67|582.87|585.67|582.87|585.45|582.65|0
1645665220000|2022-02-24 01:13:40|585.79|582.99|585.67|582.87|585.89|583.09|585.67|582.87|0
1645665230000|2022-02-24 01:13:50|585.45|582.65|585.45|582.65|585.45|582.65|584.69|581.89|0
1645665240000|2022-02-24 01:14:00|585.23|582.43|585.45|582.65|585.45|582.65|585.23|582.43|0
1645665250000|2022-02-24 01:14:10|585.89|583.09|586.55|583.75|586.55|583.75|585.89|583.09|0
1645665260000|2022-02-24 01:14:20|586.33|583.53|586.77|583.97|586.77|583.97|586.33|583.53|0
1645665270000|2022-02-24 01:14:30|586.99|584.19|586.77|583.97|587.21|584.41|586.77|583.97|0
1645665280000|2022-02-24 01:14:40|586.55|583.75|586.45|583.65|586.55|583.75|586.33|583.53|0
1645665290000|2022-02-24 01:14:50|586.55|583.75|586.77|583.97|586.77|583.97|586.55|583.75|0
1645665300000|2022-02-24 01:15:00|587.43|584.63|587.65|584.85|587.87|585.07|587.43|584.63|0
1645665310000|2022-02-24 01:15:10|587.43|584.63|586.99|584.19|587.43|584.63|586.99|584.19|0
1645665320000|2022-02-24 01:15:20|586.55|583.75|586.99|584.19|586.99|584.19|586.11|583.31|0
1645665330000|2022-02-24 01:15:30|587.43|584.63|587.43|584.63|587.43|584.63|587.43|584.63|0
1645665340000|2022-02-24 01:15:40|588.09|585.29|588.76|585.96|588.76|585.96|588.09|585.29|0
1645665350000|2022-02-24 01:15:50|588.54|585.74|588.43|585.63|588.65|585.85|588.31|585.51|0
1645665360000|2022-02-24 01:16:00|588.31|585.51|587.77|584.97|588.31|585.51|587.77|584.97|0
1645665370000|2022-02-24 01:16:10|587.87|585.07|588.76|585.96|588.76|585.96|587.87|585.07|0
1645665380000|2022-02-24 01:16:20|588.31|585.51|587.87|585.07|588.31|585.51|587.87|585.07|0
1645665390000|2022-02-24 01:16:30|587.65|584.85|586.77|583.97|587.65|584.85|586.77|583.97|0
1645665400000|2022-02-24 01:16:40|586.55|583.75|587.33|584.53|587.33|584.53|586.33|583.53|0
1645665410000|2022-02-24 01:16:50|587.43|584.63|587.77|584.97|588.09|585.29|587.43|584.63|0
1645665420000|2022-02-24 01:17:00|587.65|584.85|586.99|584.19|587.65|584.85|586.99|584.19|0
1645665430000|2022-02-24 01:17:10|587.21|584.41|586.45|583.65|587.21|584.41|586.45|583.65|0
1645665440000|2022-02-24 01:17:20|586.77|583.97|587.65|584.85|587.65|584.85|586.55|583.75|0
1645665450000|2022-02-24 01:17:30|587.33|584.53|586.77|583.97|587.33|584.53|586.77|583.97|0
1645665460000|2022-02-24 01:17:40|587.21|584.41|587.11|584.31|587.21|584.41|586.89|584.09|0
1645665470000|2022-02-24 01:17:50|586.55|583.75|587.49|584.69|587.49|584.69|586.55|583.75|0
1645665480000|2022-02-24 01:18:00|588.04|585.24|588.37|585.57|588.37|585.57|588.04|585.24|0
1645665490000|2022-02-24 01:18:10|589.03|586.23|589.03|586.23|589.14|586.34|589.03|586.23|0
1645665500000|2022-02-24 01:18:20|590.35|587.55|590.9|588.1|591|588.2|590.35|587.55|0
1645665510000|2022-02-24 01:18:30|590.78|587.98|593.65|590.85|593.65|590.85|590.78|587.98|0
1645665520000|2022-02-24 01:18:40|594.31|591.51|596.29|593.49|596.29|593.49|594.31|591.51|0
1645665530000|2022-02-24 01:18:50|595.19|592.39|595.19|592.39|595.19|592.39|594.97|592.17|0
1645665540000|2022-02-24 01:19:00|595.63|592.83|594.97|592.17|595.63|592.83|594.97|592.17|0
1645665550000|2022-02-24 01:19:10|594.42|591.62|595.85|593.05|595.85|593.05|594.31|591.51|0
1645665560000|2022-02-24 01:19:20|596.07|593.27|595.3|592.5|596.07|593.27|595.3|592.5|0
1645665570000|2022-02-24 01:19:30|594.97|592.17|594.53|591.73|596.07|593.27|594.53|591.73|0
1645665580000|2022-02-24 01:19:40|594.09|591.29|594.53|591.73|594.64|591.84|594.09|591.29|0
1645665590000|2022-02-24 01:19:50|594.31|591.51|593.87|591.07|594.31|591.51|593.87|591.07|0
1645665600000|2022-02-24 01:20:00|594.31|591.51|593.43|590.63|594.31|591.51|593.43|590.63|0
1645665610000|2022-02-24 01:20:10|593.65|590.85|593.43|590.63|593.76|590.96|593.43|590.63|0
1645665620000|2022-02-24 01:20:20|593.65|590.85|592.99|590.19|593.65|590.85|592.99|590.19|0
1645665630000|2022-02-24 01:20:30|593.1|590.3|593.65|590.85|593.65|590.85|593.1|590.3|0
1645665640000|2022-02-24 01:20:40|594.2|591.4|593.98|591.18|594.2|591.4|593.98|591.18|0
1645665650000|2022-02-24 01:20:50|593.65|590.85|593.87|591.07|593.87|591.07|593.65|590.85|0
1645665660000|2022-02-24 01:21:00|594.97|592.17|594.75|591.95|594.97|592.17|594.75|591.95|0
1645665670000|2022-02-24 01:21:10|594.53|591.73|594.75|591.95|594.75|591.95|594.53|591.73|0
1645665680000|2022-02-24 01:21:20|594.86|592.06|594.09|591.29|594.97|592.17|594.09|591.29|0
1645665690000|2022-02-24 01:21:30|593.87|591.07|594.97|592.17|594.97|592.17|593.87|591.07|0
1645665700000|2022-02-24 01:21:40|595.19|592.39|594.97|592.17|595.19|592.39|594.97|592.17|0
1645665710000|2022-02-24 01:21:50|595.08|592.28|594.86|592.06|595.08|592.28|594.75|591.95|0
1645665720000|2022-02-24 01:22:00|594.75|591.95|595.08|592.28|595.3|592.5|594.75|591.95|0
1645665730000|2022-02-24 01:22:10|595.41|592.61|595.41|592.61|595.63|592.83|595.41|592.61|0
1645665740000|2022-02-24 01:22:20|595.3|592.5|595.52|592.72|595.52|592.72|595.3|592.5|0
1645665750000|2022-02-24 01:22:30|595.3|592.5|596.73|593.93|596.73|593.93|595.3|592.5|0
1645665760000|2022-02-24 01:22:40|596.95|594.15|596.51|593.71|596.95|594.15|596.51|593.71|0
1645665770000|2022-02-24 01:22:50|596.73|593.93|596.95|594.15|596.95|594.15|596.73|593.93|0
1645665780000|2022-02-24 01:23:00|597.07|594.27|596.51|593.71|597.07|594.27|596.51|593.71|0
1645665790000|2022-02-24 01:23:10|596.29|593.49|595.97|593.17|596.51|593.71|595.97|593.17|0
1645665800000|2022-02-24 01:23:20|596.29|593.49|596.51|593.71|596.51|593.71|596.29|593.49|0
1645665810000|2022-02-24 01:23:30|596.95|594.15|597.07|594.27|597.17|594.37|596.95|594.15|0
1645665820000|2022-02-24 01:23:40|597.17|594.37|596.95|594.15|597.17|594.37|596.95|594.15|0
1645665830000|2022-02-24 01:23:50|596.73|593.93|596.19|593.39|596.95|594.15|596.19|593.39|0
1645665840000|2022-02-24 01:24:00|596.07|593.27|595.74|592.94|596.07|593.27|595.63|592.83|0
1645665850000|2022-02-24 01:24:10|595.19|592.39|593.87|591.07|595.19|592.39|593.87|591.07|0
1645665860000|2022-02-24 01:24:20|593.65|590.85|593.54|590.74|593.87|591.07|593.2|590.4|0
1645665870000|2022-02-24 01:24:30|593.65|590.85|593.98|591.18|593.98|591.18|593.65|590.85|0
1645665880000|2022-02-24 01:24:40|593.76|590.96|594.53|591.73|594.75|591.95|593.76|590.96|0
1645665890000|2022-02-24 01:24:50|595.3|592.5|595.19|592.39|595.41|592.61|595.19|592.39|0
1645665900000|2022-02-24 01:25:00|595.41|592.61|595.41|592.61|595.63|592.83|595.41|592.61|0
1645665910000|2022-02-24 01:25:10|595.19|592.39|594.97|592.17|595.19|592.39|594.97|592.17|0
1645665920000|2022-02-24 01:25:20|594.31|591.51|593.87|591.07|594.42|591.62|593.87|591.07|0
1645665930000|2022-02-24 01:25:30|594.31|591.51|593.65|590.85|594.31|591.51|593.65|590.85|0
1645665940000|2022-02-24 01:25:40|593.42|590.62|593.76|590.96|593.76|590.96|593.42|590.62|0
1645665950000|2022-02-24 01:25:50|593.64|590.84|593.76|590.96|593.76|590.96|593.54|590.74|0
1645665960000|2022-02-24 01:26:00|593.87|591.07|593.42|590.62|593.87|591.07|593.42|590.62|0
1645665970000|2022-02-24 01:26:10|593.54|590.74|593.64|590.84|593.64|590.84|593.2|590.4|0
1645665980000|2022-02-24 01:26:20|593.54|590.74|593.2|590.4|593.54|590.74|593.2|590.4|0
1645665990000|2022-02-24 01:26:30|593.54|590.74|593.64|590.84|593.64|590.84|593.42|590.62|0
1645666000000|2022-02-24 01:26:40|593.54|590.74|594.09|591.29|594.09|591.29|593.54|590.74|0
1645666010000|2022-02-24 01:26:50|593.76|590.96|593.42|590.62|593.76|590.96|593.42|590.62|0
1645666020000|2022-02-24 01:27:00|593.2|590.4|593.98|591.18|593.98|591.18|593.2|590.4|0
1645666030000|2022-02-24 01:27:10|593.64|590.84|594.09|591.29|594.2|591.4|593.64|590.84|0
1645666040000|2022-02-24 01:27:20|593.42|590.62|594.09|591.29|594.09|591.29|593.42|590.62|0
1645666050000|2022-02-24 01:27:30|593.64|590.84|593.86|591.06|593.86|591.06|593.42|590.62|0
1645666060000|2022-02-24 01:27:40|594.31|591.51|593.86|591.06|594.31|591.51|593.86|591.06|0
1645666070000|2022-02-24 01:27:50|594.2|591.4|594.42|591.62|594.42|591.62|593.86|591.06|0
1645666080000|2022-02-24 01:28:00|594.31|591.51|593.86|591.06|594.31|591.51|593.86|591.06|0
1645666090000|2022-02-24 01:28:10|594.09|591.29|594.42|591.62|594.42|591.62|594.09|591.29|0
1645666100000|2022-02-24 01:28:20|594.53|591.73|594.42|591.62|594.53|591.73|594.42|591.62|0
1645666110000|2022-02-24 01:28:30|594.31|591.51|594.08|591.28|594.31|591.51|594.08|591.28|0
1645666120000|2022-02-24 01:28:40|594.31|591.51|594.31|591.51|594.31|591.51|593.86|591.06|0
1645666130000|2022-02-24 01:28:50|594.08|591.28|595.19|592.39|595.19|592.39|594.08|591.28|0
1645666140000|2022-02-24 01:29:00|595.63|592.83|594.75|591.95|595.85|593.05|594.75|591.95|0
1645666150000|2022-02-24 01:29:10|594.97|592.17|594.97|592.17|594.97|592.17|594.75|591.95|0
1645666160000|2022-02-24 01:29:20|594.53|591.73|594.75|591.95|594.75|591.95|594.53|591.73|0
1645666170000|2022-02-24 01:29:30|595.19|592.39|595.19|592.39|595.19|592.39|595.19|592.39|0
1645666180000|2022-02-24 01:29:40|595.41|592.61|594.97|592.17|595.41|592.61|594.97|592.17|0
1645666190000|2022-02-24 01:29:50|595.08|592.28|594.75|591.95|595.08|592.28|594.75|591.95|0
1645666200000|2022-02-24 01:30:00|595.41|592.61|596.07|593.27|596.29|593.49|595.41|592.61|0
1645666210000|2022-02-24 01:30:10|595.96|593.16|594.3|591.5|595.96|593.16|594.3|591.5|0
1645666220000|2022-02-24 01:30:20|593.76|590.96|593.76|590.96|593.76|590.96|593.64|590.84|0
1645666230000|2022-02-24 01:30:30|593.54|590.74|594.3|591.5|594.3|591.5|593.54|590.74|0
1645666240000|2022-02-24 01:30:40|593.64|590.84|593.86|591.06|593.86|591.06|593.64|590.84|0
1645666250000|2022-02-24 01:30:50|593.64|590.84|593.54|590.74|593.64|590.84|593.2|590.4|0
1645666260000|2022-02-24 01:31:00|593.42|590.62|592.76|589.96|594.53|591.73|592.76|589.96|0
1645666270000|2022-02-24 01:31:10|592.98|590.18|593.2|590.4|593.2|590.4|592.98|590.18|0
1645666280000|2022-02-24 01:31:20|592.98|590.18|592.76|589.96|592.98|590.18|592.66|589.86|0
1645666290000|2022-02-24 01:31:30|592.54|589.74|590.12|587.32|592.54|589.74|590.12|587.32|0
1645666300000|2022-02-24 01:31:40|590.34|587.54|589.46|586.66|590.34|587.54|589.46|586.66|0
1645666310000|2022-02-24 01:31:50|588.58|585.78|589.58|586.78|589.58|586.78|588.58|585.78|0
1645666320000|2022-02-24 01:32:00|589.36|586.56|588.8|586|589.46|586.66|588.8|586|0
1645666330000|2022-02-24 01:32:10|589.24|586.44|589.8|587|590.12|587.32|589.24|586.44|0
1645666340000|2022-02-24 01:32:20|588.8|586|587.38|584.58|588.8|586|587.38|584.58|0
1645666350000|2022-02-24 01:32:30|587.27|584.47|587.05|584.25|587.27|584.47|586.39|583.59|0
1645666360000|2022-02-24 01:32:40|586.83|584.03|587.48|584.68|587.48|584.68|586.83|584.03|0
1645666370000|2022-02-24 01:32:50|587.6|584.8|587.92|585.12|587.92|585.12|587.48|584.68|0
1645666380000|2022-02-24 01:33:00|587.48|584.68|587.82|585.02|588.04|585.24|587.48|584.68|0
1645666390000|2022-02-24 01:33:10|587.92|585.12|588.36|585.56|588.7|585.9|587.92|585.12|0
1645666400000|2022-02-24 01:33:20|588.48|585.68|589.9|587.1|589.9|587.1|588.48|585.68|0
1645666410000|2022-02-24 01:33:30|589.02|586.22|588.7|585.9|589.02|586.22|588.36|585.56|0
1645666420000|2022-02-24 01:33:40|588.36|585.56|588.14|585.34|588.36|585.56|586.83|584.03|0
1645666430000|2022-02-24 01:33:50|587.92|585.12|587.92|585.12|588.36|585.56|587.92|585.12|0
1645666440000|2022-02-24 01:34:00|587.7|584.9|587.38|584.58|587.7|584.9|587.26|584.46|0
1645666450000|2022-02-24 01:34:10|587.82|585.02|588.36|585.56|588.36|585.56|587.82|585.02|0
1645666460000|2022-02-24 01:34:20|588.14|585.34|589.02|586.22|589.02|586.22|588.14|585.34|0
1645666470000|2022-02-24 01:34:30|589.68|586.88|589.58|586.78|589.68|586.88|589.58|586.78|0
1645666480000|2022-02-24 01:34:40|589.46|586.66|589.46|586.66|589.46|586.66|589.02|586.22|0
1645666490000|2022-02-24 01:34:50|589.58|586.78|589.46|586.66|589.58|586.78|589.46|586.66|0
1645666500000|2022-02-24 01:35:00|589.68|586.88|588.8|586|589.68|586.88|588.8|586|0
1645666510000|2022-02-24 01:35:10|589.02|586.22|589.9|587.1|589.9|587.1|589.02|586.22|0
1645666520000|2022-02-24 01:35:20|590.12|587.32|590.34|587.54|591|588.2|590.12|587.32|0
1645666530000|2022-02-24 01:35:30|591.22|588.42|591.22|588.42|591.22|588.42|591|588.2|0
1645666540000|2022-02-24 01:35:40|591.11|588.31|591|588.2|591.88|589.08|591|588.2|0
1645666550000|2022-02-24 01:35:50|590.78|587.98|590.78|587.98|590.89|588.09|590.78|587.98|0
1645666560000|2022-02-24 01:36:00|591|588.2|590.34|587.54|591.33|588.53|590.34|587.54|0
1645666570000|2022-02-24 01:36:10|590.56|587.76|589.9|587.1|590.56|587.76|589.9|587.1|0
1645666580000|2022-02-24 01:36:20|590.01|587.21|590.23|587.43|590.45|587.65|590.01|587.21|0
1645666590000|2022-02-24 01:36:30|590.12|587.32|590.01|587.21|590.12|587.32|590.01|587.21|0
1645666600000|2022-02-24 01:36:40|590.12|587.32|590.34|587.54|590.34|587.54|590.12|587.32|0
1645666610000|2022-02-24 01:36:50|589.68|586.88|589.36|586.56|589.68|586.88|589.36|586.56|0
1645666620000|2022-02-24 01:37:00|589.14|586.34|588.36|585.56|589.14|586.34|588.26|585.46|0
1645666630000|2022-02-24 01:37:10|588.48|585.68|588.48|585.68|588.8|586|588.36|585.56|0
1645666640000|2022-02-24 01:37:20|588.7|585.9|589.9|587.1|589.9|587.1|588.7|585.9|0
1645666650000|2022-02-24 01:37:30|589.68|586.88|590.89|588.09|590.89|588.09|589.68|586.88|0
1645666660000|2022-02-24 01:37:40|590.67|587.87|589.68|586.88|590.67|587.87|589.46|586.66|0
1645666670000|2022-02-24 01:37:50|589.46|586.66|589.57|586.77|589.79|586.99|589.46|586.66|0
1645666680000|2022-02-24 01:38:00|589.9|587.1|589.9|587.1|589.9|587.1|589.79|586.99|0
1645666690000|2022-02-24 01:38:10|590.01|587.21|591|588.2|591|588.2|590.01|587.21|0
1645666700000|2022-02-24 01:38:20|590.67|587.87|590.01|587.21|590.67|587.87|590.01|587.21|0
1645666710000|2022-02-24 01:38:30|590.12|587.32|589.46|586.66|590.12|587.32|589.46|586.66|0
1645666720000|2022-02-24 01:38:40|589.13|586.33|589.57|586.77|589.57|586.77|589.13|586.33|0
1645666730000|2022-02-24 01:38:50|589.46|586.66|589.24|586.44|589.57|586.77|589.24|586.44|0
1645666740000|2022-02-24 01:39:00|589.46|586.66|590.34|587.54|590.34|587.54|589.46|586.66|0
1645666750000|2022-02-24 01:39:10|590.23|587.43|590.23|587.43|590.67|587.87|590.23|587.43|0
1645666760000|2022-02-24 01:39:20|590.34|587.54|590.45|587.65|590.45|587.65|590.34|587.54|0
1645666770000|2022-02-24 01:39:30|589.9|587.1|589.13|586.33|589.9|587.1|589.13|586.33|0
1645666780000|2022-02-24 01:39:40|588.91|586.11|589.35|586.55|589.35|586.55|588.58|585.78|0
1645666790000|2022-02-24 01:39:50|589.02|586.22|589.57|586.77|589.57|586.77|589.02|586.22|0
1645666800000|2022-02-24 01:40:00|589.24|586.44|588.8|586|589.24|586.44|588.58|585.78|0
1645666810000|2022-02-24 01:40:10|588.58|585.78|587.16|584.36|588.58|585.78|587.16|584.36|0
1645666820000|2022-02-24 01:40:20|587.6|584.8|585.95|583.15|587.6|584.8|585.95|583.15|0
1645666830000|2022-02-24 01:40:30|585.62|582.82|586.28|583.48|586.28|583.48|585.62|582.82|0
1645666840000|2022-02-24 01:40:40|586.6|583.8|587.48|584.68|587.48|584.68|586.6|583.8|0
1645666850000|2022-02-24 01:40:50|587.26|584.46|587.16|584.36|587.26|584.46|587.04|584.24|0
1645666860000|2022-02-24 01:41:00|587.26|584.46|587.26|584.46|587.26|584.46|587.26|584.46|0
1645666870000|2022-02-24 01:41:10|587.16|584.36|587.82|585.02|587.82|585.02|587.16|584.36|0
1645666880000|2022-02-24 01:41:20|588.14|585.34|588.8|586|588.8|586|588.14|585.34|0
1645666890000|2022-02-24 01:41:30|588.58|585.78|588.58|585.78|588.58|585.78|588.48|585.68|0
1645666900000|2022-02-24 01:41:40|588.14|585.34|588.69|585.89|588.69|585.89|587.92|585.12|0
1645666910000|2022-02-24 01:41:50|588.91|586.11|589.02|586.22|589.02|586.22|588.58|585.78|0
1645666920000|2022-02-24 01:42:00|589.24|586.44|589.02|586.22|589.68|586.88|589.02|586.22|0
1645666930000|2022-02-24 01:42:10|588.58|585.78|589.24|586.44|589.35|586.55|588.58|585.78|0
1645666940000|2022-02-24 01:42:20|589.13|586.33|589.68|586.88|589.68|586.88|589.13|586.33|0
1645666950000|2022-02-24 01:42:30|589.79|586.99|589.57|586.77|589.9|587.1|589.24|586.44|0
1645666960000|2022-02-24 01:42:40|589.68|586.88|589.68|586.88|589.9|587.1|589.68|586.88|0
1645666970000|2022-02-24 01:42:50|589.9|587.1|589.9|587.1|590.12|587.32|589.9|587.1|0
1645666980000|2022-02-24 01:43:00|590.12|587.32|590.23|587.43|590.23|587.43|590.12|587.32|0
1645666990000|2022-02-24 01:43:10|590.12|587.32|590.45|587.65|590.56|587.76|590.12|587.32|0
1645667000000|2022-02-24 01:43:20|590.12|587.32|590.89|588.09|590.89|588.09|590.12|587.32|0
1645667010000|2022-02-24 01:43:30|590.67|587.87|588.8|586|590.67|587.87|588.8|586|0
1645667020000|2022-02-24 01:43:40|588.04|585.24|587.92|585.12|588.04|585.24|587.92|585.12|0
1645667030000|2022-02-24 01:43:50|588.58|585.78|588.25|585.45|588.58|585.78|588.14|585.34|0
1645667040000|2022-02-24 01:44:00|589.24|586.44|589.46|586.66|589.46|586.66|589.02|586.22|0
1645667050000|2022-02-24 01:44:10|589.9|587.1|590.01|587.21|590.23|587.43|589.68|586.88|0
1645667060000|2022-02-24 01:44:20|589.9|587.1|589.79|586.99|589.9|587.1|589.68|586.88|0
1645667070000|2022-02-24 01:44:30|589.57|586.77|589.57|586.77|589.57|586.77|589.57|586.77|0
1645667080000|2022-02-24 01:44:40|589.79|586.99|589.13|586.33|589.79|586.99|588.91|586.11|0
1645667090000|2022-02-24 01:44:50|589.35|586.55|589.24|586.44|589.35|586.55|589.13|586.33|0
1645667100000|2022-02-24 01:45:00|589.35|586.55|588.91|586.11|589.35|586.55|588.91|586.11|0
1645667110000|2022-02-24 01:45:10|588.47|585.67|589.57|586.77|589.57|586.77|588.47|585.67|0
1645667120000|2022-02-24 01:45:20|589.79|586.99|589.35|586.55|589.79|586.99|589.35|586.55|0
1645667130000|2022-02-24 01:45:30|589.02|586.22|589.13|586.33|589.13|586.33|588.91|586.11|0
1645667140000|2022-02-24 01:45:40|589.35|586.55|588.8|586|589.35|586.55|588.8|586|0
1645667150000|2022-02-24 01:45:50|588.91|586.11|589.24|586.44|589.24|586.44|588.91|586.11|0
1645667160000|2022-02-24 01:46:00|588.47|585.67|588.25|585.45|588.58|585.78|588.14|585.34|0
1645667170000|2022-02-24 01:46:10|588.14|585.34|588.25|585.45|588.47|585.67|588.14|585.34|0
1645667180000|2022-02-24 01:46:20|588.36|585.56|588.14|585.34|588.47|585.67|588.14|585.34|0
1645667190000|2022-02-24 01:46:30|588.36|585.56|588.25|585.45|588.58|585.78|588.25|585.45|0
1645667200000|2022-02-24 01:46:40|588.36|585.56|588.36|585.56|588.36|585.56|588.25|585.45|0
1645667210000|2022-02-24 01:46:50|588.14|585.34|588.25|585.45|588.36|585.56|588.14|585.34|0
1645667220000|2022-02-24 01:47:00|588.14|585.34|588.36|585.56|588.36|585.56|588.14|585.34|0
1645667230000|2022-02-24 01:47:10|587.48|584.68|586.5|583.7|587.48|584.68|586.28|583.48|0
1645667240000|2022-02-24 01:47:20|587.04|584.24|586.6|583.8|587.04|584.24|586.6|583.8|0
1645667250000|2022-02-24 01:47:30|586.38|583.58|586.28|583.48|586.38|583.58|586.06|583.26|0
1645667260000|2022-02-24 01:47:40|585.94|583.14|586.06|583.26|586.16|583.36|585.94|583.14|0
1645667270000|2022-02-24 01:47:50|585.62|582.82|584.63|581.83|585.73|582.93|584.63|581.83|0
1645667280000|2022-02-24 01:48:00|584.41|581.61|583.97|581.17|584.41|581.61|583.31|580.51|0
1645667290000|2022-02-24 01:48:10|584.09|581.29|584.19|581.39|584.41|581.61|584.09|581.29|0
1645667300000|2022-02-24 01:48:20|584.09|581.29|583.31|580.51|584.09|581.29|583.31|580.51|0
1645667310000|2022-02-24 01:48:30|584.19|581.39|584.41|581.61|584.63|581.83|584.19|581.39|0
1645667320000|2022-02-24 01:48:40|584.63|581.83|586.16|583.36|586.16|583.36|584.41|581.61|0
1645667330000|2022-02-24 01:48:50|585.51|582.71|585.29|582.49|585.51|582.71|585.07|582.27|0
1645667340000|2022-02-24 01:49:00|585.07|582.27|585.4|582.6|585.4|582.6|585.07|582.27|0
1645667350000|2022-02-24 01:49:10|585.73|582.93|585.73|582.93|585.73|582.93|585.29|582.49|0
1645667360000|2022-02-24 01:49:20|585.94|583.14|585.94|583.14|586.06|583.26|585.94|583.14|0
1645667370000|2022-02-24 01:49:30|586.06|583.26|585.72|582.92|586.06|583.26|585.72|582.92|0
1645667380000|2022-02-24 01:49:40|585.94|583.14|585.72|582.92|585.94|583.14|585.51|582.71|0
1645667390000|2022-02-24 01:49:50|585.62|582.82|586.06|583.26|586.16|583.36|585.62|582.82|0
1645667400000|2022-02-24 01:50:00|585.51|582.71|585.29|582.49|585.51|582.71|585.29|582.49|0
1645667410000|2022-02-24 01:50:10|585.62|582.82|585.51|582.71|585.62|582.82|585.51|582.71|0
1645667420000|2022-02-24 01:50:20|583.97|581.17|583.75|580.95|583.97|581.17|583.75|580.95|0
1645667430000|2022-02-24 01:50:30|583.87|581.07|582.55|579.75|583.87|581.07|582.55|579.75|0
1645667440000|2022-02-24 01:50:40|581.9|579.1|580.47|577.67|581.9|579.1|580.47|577.67|0
1645667450000|2022-02-24 01:50:50|580.69|577.89|579.16|576.36|580.69|577.89|579.16|576.36|0
1645667460000|2022-02-24 01:51:00|578.94|576.14|575.89|573.09|578.94|576.14|575.89|573.09|0
1645667470000|2022-02-24 01:51:10|576.1|573.3|576.32|573.52|576.32|573.52|575.67|572.87|0
1645667480000|2022-02-24 01:51:20|576.54|573.74|577.19|574.39|577.19|574.39|576.54|573.74|0
1645667490000|2022-02-24 01:51:30|577.74|574.94|578.5|575.7|578.5|575.7|577.74|574.94|0
1645667500000|2022-02-24 01:51:40|578.29|575.49|579.16|576.36|579.16|576.36|578.29|575.49|0
1645667510000|2022-02-24 01:51:50|579.05|576.25|578.94|576.14|579.16|576.36|578.94|576.14|0
1645667520000|2022-02-24 01:52:00|578.29|575.49|578.72|575.92|578.72|575.92|578.29|575.49|0
1645667530000|2022-02-24 01:52:10|579.16|576.36|578.72|575.92|579.38|576.58|578.72|575.92|0
1645667540000|2022-02-24 01:52:20|578.07|575.27|578.94|576.14|578.94|576.14|578.07|575.27|0
1645667550000|2022-02-24 01:52:30|579.16|576.36|579.6|576.8|579.6|576.8|579.16|576.36|0
1645667560000|2022-02-24 01:52:40|580.15|577.35|579.93|577.13|580.15|577.35|579.6|576.8|0
1645667570000|2022-02-24 01:52:50|579.81|577.01|578.72|575.92|579.81|577.01|578.72|575.92|0
1645667580000|2022-02-24 01:53:00|579.27|576.47|578.31|575.51|579.93|577.13|578.31|575.51|0
1645667590000|2022-02-24 01:53:10|578.85|576.05|578.09|575.29|578.85|576.05|578.09|575.29|0
1645667600000|2022-02-24 01:53:20|577.87|575.07|578.41|575.61|578.53|575.73|577.87|575.07|0
1645667610000|2022-02-24 01:53:30|578.63|575.83|577.5|574.7|578.63|575.83|577.5|574.7|0
1645667620000|2022-02-24 01:53:40|577.39|574.59|577.5|574.7|577.5|574.7|577.28|574.48|0
1645667630000|2022-02-24 01:53:50|577.94|575.14|577.94|575.14|577.94|575.14|577.5|574.7|0
1645667640000|2022-02-24 01:54:00|577.72|574.92|577.83|575.03|577.94|575.14|577.5|574.7|0
1645667650000|2022-02-24 01:54:10|578.49|575.69|579.04|576.24|579.04|576.24|578.49|575.69|0
1645667660000|2022-02-24 01:54:20|578.05|575.25|577.5|574.7|578.05|575.25|577.5|574.7|0
1645667670000|2022-02-24 01:54:30|577.28|574.48|577.06|574.26|577.28|574.48|576.95|574.15|0
1645667680000|2022-02-24 01:54:40|577.39|574.59|577.5|574.7|577.5|574.7|577.39|574.59|0
1645667690000|2022-02-24 01:54:50|577.72|574.92|578.05|575.25|578.05|575.25|577.39|574.59|0
1645667700000|2022-02-24 01:55:00|578.38|575.58|578.49|575.69|578.82|576.02|578.38|575.58|0
1645667710000|2022-02-24 01:55:10|578.38|575.58|578.05|575.25|578.38|575.58|578.05|575.25|0
1645667720000|2022-02-24 01:55:20|577.72|574.92|578.82|576.02|578.82|576.02|577.72|574.92|0
1645667730000|2022-02-24 01:55:30|578.6|575.8|578.6|575.8|578.82|576.02|578.6|575.8|0
1645667740000|2022-02-24 01:55:40|579.04|576.24|579.15|576.35|579.15|576.35|579.04|576.24|0
1645667750000|2022-02-24 01:55:50|579.25|576.45|578.16|575.36|579.25|576.45|577.83|575.03|0
1645667760000|2022-02-24 01:56:00|577.72|574.92|577.28|574.48|577.94|575.14|577.28|574.48|0
1645667770000|2022-02-24 01:56:10|577.5|574.7|578.49|575.69|578.49|575.69|577.5|574.7|0
1645667780000|2022-02-24 01:56:20|578.38|575.58|578.16|575.36|578.6|575.8|578.16|575.36|0
1645667790000|2022-02-24 01:56:30|578.49|575.69|578.6|575.8|578.6|575.8|578.27|575.47|0
1645667800000|2022-02-24 01:56:40|578.93|576.13|578.93|576.13|579.04|576.24|578.93|576.13|0
1645667810000|2022-02-24 01:56:50|579.03|576.23|581.01|578.21|581.01|578.21|579.03|576.23|0
1645667820000|2022-02-24 01:57:00|581.23|578.43|581.45|578.65|581.67|578.87|581.23|578.43|0
1645667830000|2022-02-24 01:57:10|580.91|578.11|580.57|577.77|580.91|578.11|580.13|577.33|0
1645667840000|2022-02-24 01:57:20|579.81|577.01|579.03|576.23|579.81|577.01|578.82|576.02|0
1645667850000|2022-02-24 01:57:30|579.25|576.45|578.93|576.13|579.25|576.45|578.93|576.13|0
1645667860000|2022-02-24 01:57:40|579.15|576.35|579.25|576.45|579.25|576.45|578.93|576.13|0
1645667870000|2022-02-24 01:57:50|579.03|576.23|578.71|575.91|579.03|576.23|578.71|575.91|0
1645667880000|2022-02-24 01:58:00|578.6|575.8|579.37|576.57|579.37|576.57|578.6|575.8|0
1645667890000|2022-02-24 01:58:10|579.59|576.79|580.35|577.55|580.35|577.55|578.81|576.01|0
1645667900000|2022-02-24 01:58:20|580.25|577.45|579.81|577.01|580.25|577.45|579.59|576.79|0
1645667910000|2022-02-24 01:58:30|579.47|576.67|579.25|576.45|579.47|576.67|578.81|576.01|0
1645667920000|2022-02-24 01:58:40|579.59|576.79|579.47|576.67|579.59|576.79|579.37|576.57|0
1645667930000|2022-02-24 01:58:50|579.37|576.57|578.38|575.58|579.37|576.57|578.38|575.58|0
1645667940000|2022-02-24 01:59:00|578.49|575.69|578.71|575.91|578.93|576.13|578.49|575.69|0
1645667950000|2022-02-24 01:59:10|578.81|576.01|578.6|575.8|578.81|576.01|578.38|575.58|0
1645667960000|2022-02-24 01:59:20|578.71|575.91|579.25|576.45|579.69|576.89|578.71|575.91|0
1645667970000|2022-02-24 01:59:30|579.47|576.67|579.15|576.35|579.47|576.67|579.15|576.35|0
1645667980000|2022-02-24 01:59:40|579.25|576.45|579.03|576.23|579.25|576.45|579.03|576.23|0
1645667990000|2022-02-24 01:59:50|578.81|576.01|579.03|576.23|579.03|576.23|578.81|576.01|0
1645668000000|2022-02-24 02:00:00|578.81|576.01|578.81|576.01|578.93|576.13|577.94|575.14|0
1645668010000|2022-02-24 02:00:10|579.03|576.23|578.16|575.36|579.03|576.23|577.72|574.92|0
1645668020000|2022-02-24 02:00:20|578.71|575.91|578.59|575.79|578.71|575.91|578.16|575.36|0
1645668030000|2022-02-24 02:00:30|578.81|576.01|578.38|575.58|578.81|576.01|578.16|575.36|0
1645668040000|2022-02-24 02:00:40|577.72|574.92|578.49|575.69|578.49|575.69|577.72|574.92|0
1645668050000|2022-02-24 02:00:50|577.72|574.92|576.84|574.04|577.72|574.92|576.62|573.82|0
1645668060000|2022-02-24 02:01:00|577.17|574.37|576.4|573.6|577.17|574.37|576.4|573.6|0
1645668070000|2022-02-24 02:01:10|576.62|573.82|576.95|574.15|576.95|574.15|576.62|573.82|0
1645668080000|2022-02-24 02:01:20|577.5|574.7|577.28|574.48|577.5|574.7|577.28|574.48|0
1645668090000|2022-02-24 02:01:30|577.39|574.59|578.37|575.57|578.37|575.57|577.39|574.59|0
1645668100000|2022-02-24 02:01:40|578.16|575.36|578.49|575.69|578.49|575.69|577.94|575.14|0
1645668110000|2022-02-24 02:01:50|578.59|575.79|577.94|575.14|578.59|575.79|577.94|575.14|0
1645668120000|2022-02-24 02:02:00|578.16|575.36|578.59|575.79|578.59|575.79|578.16|575.36|0
1645668130000|2022-02-24 02:02:10|579.03|576.23|579.47|576.67|579.69|576.89|579.03|576.23|0
1645668140000|2022-02-24 02:02:20|579.69|576.89|579.47|576.67|579.69|576.89|579.37|576.57|0
1645668150000|2022-02-24 02:02:30|579.25|576.45|579.47|576.67|579.47|576.67|579.25|576.45|0
1645668160000|2022-02-24 02:02:40|579.91|577.11|580.91|578.11|581.01|578.21|579.91|577.11|0
1645668170000|2022-02-24 02:02:50|581.01|578.21|580.69|577.89|581.01|578.21|580.69|577.89|0
1645668180000|2022-02-24 02:03:00|580.35|577.55|579.59|576.79|580.47|577.67|579.59|576.79|0
1645668190000|2022-02-24 02:03:10|579.91|577.11|580.13|577.33|580.13|577.33|579.59|576.79|0
1645668200000|2022-02-24 02:03:20|580.25|577.45|580.79|577.99|581.01|578.21|580.25|577.45|0
1645668210000|2022-02-24 02:03:30|581.45|578.65|581.89|579.09|581.89|579.09|581.45|578.65|0
1645668220000|2022-02-24 02:03:40|581.67|578.87|581.89|579.09|581.89|579.09|581.57|578.77|0
1645668230000|2022-02-24 02:03:50|582.11|579.31|582.55|579.75|582.55|579.75|582.11|579.31|0
1645668240000|2022-02-24 02:04:00|582.23|579.43|582.23|579.43|582.23|579.43|582.11|579.31|0
1645668250000|2022-02-24 02:04:10|582.01|579.21|582.11|579.31|582.23|579.43|582.01|579.21|0
1645668260000|2022-02-24 02:04:20|581.89|579.09|582.77|579.97|582.77|579.97|581.89|579.09|0
1645668270000|2022-02-24 02:04:30|582.33|579.53|582.45|579.65|582.45|579.65|582.33|579.53|0
1645668280000|2022-02-24 02:04:40|582.55|579.75|582.67|579.87|582.67|579.87|581.89|579.09|0
1645668290000|2022-02-24 02:04:50|582.55|579.75|582.55|579.75|582.55|579.75|582.01|579.21|0
1645668300000|2022-02-24 02:05:00|582.67|579.87|584.97|582.17|584.97|582.17|582.55|579.75|0
1645668310000|2022-02-24 02:05:10|585.75|582.95|586.85|584.05|586.85|584.05|585.75|582.95|0
1645668320000|2022-02-24 02:05:20|584.65|581.85|585.86|583.06|586.08|583.28|584.65|581.85|0
1645668330000|2022-02-24 02:05:30|584.87|582.07|584.43|581.63|585.19|582.39|584.43|581.63|0
1645668340000|2022-02-24 02:05:40|584.09|581.29|584.21|581.41|584.21|581.41|584.09|581.29|0
1645668350000|2022-02-24 02:05:50|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1645668360000|2022-02-24 02:06:00|584.75|581.95|584.31|581.51|584.75|581.95|584.31|581.51|0
1645668370000|2022-02-24 02:06:10|584.65|581.85|584.87|582.07|584.87|582.07|584.53|581.73|0
1645668380000|2022-02-24 02:06:20|585.09|582.29|584.65|581.85|585.09|582.29|584.65|581.85|0
1645668390000|2022-02-24 02:06:30|584.53|581.73|584.31|581.51|584.53|581.73|583.99|581.19|0
1645668400000|2022-02-24 02:06:40|584.43|581.63|585.19|582.39|585.19|582.39|584.43|581.63|0
1645668410000|2022-02-24 02:06:50|584.53|581.73|584.43|581.63|584.75|581.95|584.43|581.63|0
1645668420000|2022-02-24 02:07:00|583.77|580.97|583.55|580.75|583.77|580.97|583.21|580.41|0
1645668430000|2022-02-24 02:07:10|584.09|581.29|583.87|581.07|584.09|581.29|583.87|581.07|0
1645668440000|2022-02-24 02:07:20|583.11|580.31|581.34|578.54|583.11|580.31|581.34|578.54|0
1645668450000|2022-02-24 02:07:30|581.56|578.76|581.45|578.65|581.67|578.87|581.34|578.54|0
1645668460000|2022-02-24 02:07:40|580.79|577.99|581.12|578.32|581.23|578.43|580.79|577.99|0
1645668470000|2022-02-24 02:07:50|580.9|578.1|581.01|578.21|581.12|578.32|580.9|578.1|0
1645668480000|2022-02-24 02:08:00|581.34|578.54|581.56|578.76|581.78|578.98|581.34|578.54|0
1645668490000|2022-02-24 02:08:10|581.12|578.32|581.12|578.32|581.12|578.32|581.12|578.32|0
1645668500000|2022-02-24 02:08:20|581.45|578.65|580.79|577.99|581.45|578.65|580.79|577.99|0
1645668510000|2022-02-24 02:08:30|581.45|578.65|581.89|579.09|581.89|579.09|581.45|578.65|0
1645668520000|2022-02-24 02:08:40|582.33|579.53|582.44|579.64|582.55|579.75|582.33|579.53|0
1645668530000|2022-02-24 02:08:50|581.56|578.76|581.67|578.87|581.67|578.87|581.45|578.65|0
1645668540000|2022-02-24 02:09:00|581.45|578.65|582.55|579.75|582.55|579.75|581.45|578.65|0
1645668550000|2022-02-24 02:09:10|582.99|580.19|582.77|579.97|582.99|580.19|582.77|579.97|0
1645668560000|2022-02-24 02:09:20|583.55|580.75|584.21|581.41|585.09|582.29|583.55|580.75|0
1645668570000|2022-02-24 02:09:30|583.77|580.97|584.21|581.41|584.21|581.41|583.65|580.85|0
1645668580000|2022-02-24 02:09:40|583.99|581.19|583.87|581.07|583.99|581.19|583.87|581.07|0
1645668590000|2022-02-24 02:09:50|583.99|581.19|584.21|581.41|584.31|581.51|583.99|581.19|0
1645668600000|2022-02-24 02:10:00|584.53|581.73|584.21|581.41|584.53|581.73|584.09|581.29|0
1645668610000|2022-02-24 02:10:10|584.53|581.73|584.53|581.73|584.75|581.95|584.53|581.73|0
1645668620000|2022-02-24 02:10:20|584.43|581.63|584.09|581.29|584.53|581.73|584.09|581.29|0
1645668630000|2022-02-24 02:10:30|583.99|581.19|583.87|581.07|584.09|581.29|583.87|581.07|0
1645668640000|2022-02-24 02:10:40|583.99|581.19|584.21|581.41|584.21|581.41|583.99|581.19|0
1645668650000|2022-02-24 02:10:50|584.31|581.51|584.21|581.41|584.43|581.63|583.99|581.19|0
1645668660000|2022-02-24 02:11:00|584.31|581.51|584.31|581.51|584.31|581.51|584.09|581.29|0
1645668670000|2022-02-24 02:11:10|584.53|581.73|584.87|582.07|584.97|582.17|584.43|581.63|0
1645668680000|2022-02-24 02:11:20|584.97|582.17|584.87|582.07|584.97|582.17|584.87|582.07|0
1645668690000|2022-02-24 02:11:30|584.97|582.17|584.87|582.07|585.19|582.39|584.65|581.85|0
1645668700000|2022-02-24 02:11:40|584.97|582.17|583.43|580.63|584.97|582.17|583.43|580.63|0
1645668710000|2022-02-24 02:11:50|583.21|580.41|583.43|580.63|583.43|580.63|583.21|580.41|0
1645668720000|2022-02-24 02:12:00|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1645668730000|2022-02-24 02:12:10|583.98|581.18|583.54|580.74|583.98|581.18|583.54|580.74|0
1645668740000|2022-02-24 02:12:20|583.87|581.07|584.31|581.51|584.43|581.63|583.87|581.07|0
1645668750000|2022-02-24 02:12:30|584.21|581.41|584.43|581.63|584.43|581.63|584.21|581.41|0
1645668760000|2022-02-24 02:12:40|584.75|581.95|585.09|582.29|585.09|582.29|584.75|581.95|0
1645668770000|2022-02-24 02:12:50|584.87|582.07|584.87|582.07|584.87|582.07|584.65|581.85|0
1645668780000|2022-02-24 02:13:00|584.65|581.85|584.43|581.63|584.65|581.85|584.43|581.63|0
1645668790000|2022-02-24 02:13:10|584.31|581.51|583.65|580.85|584.43|581.63|583.65|580.85|0
1645668800000|2022-02-24 02:13:20|583.21|580.41|582.55|579.75|583.43|580.63|582.55|579.75|0
1645668810000|2022-02-24 02:13:30|582.22|579.42|582.22|579.42|582.44|579.64|582.22|579.42|0
1645668820000|2022-02-24 02:13:40|582.33|579.53|581.01|578.21|582.33|579.53|581.01|578.21|0
1645668830000|2022-02-24 02:13:50|580.57|577.77|580.68|577.88|580.68|577.88|580.02|577.22|0
1645668840000|2022-02-24 02:14:00|581.12|578.32|581.12|578.32|581.23|578.43|581.12|578.32|0
1645668850000|2022-02-24 02:14:10|580.9|578.1|581.34|578.54|581.34|578.54|580.9|578.1|0
1645668860000|2022-02-24 02:14:20|581.12|578.32|581.34|578.54|581.34|578.54|581.12|578.32|0
1645668870000|2022-02-24 02:14:30|581.23|578.43|581.78|578.98|581.78|578.98|581.23|578.43|0
1645668880000|2022-02-24 02:14:40|581.45|578.65|580.9|578.1|581.45|578.65|580.9|578.1|0
1645668890000|2022-02-24 02:14:50|581.45|578.65|582|579.2|582.11|579.31|581.45|578.65|0
1645668900000|2022-02-24 02:15:00|582.33|579.53|581.89|579.09|582.33|579.53|581.67|578.87|0
1645668910000|2022-02-24 02:15:10|581.78|578.98|581.56|578.76|582|579.2|581.56|578.76|0
1645668920000|2022-02-24 02:15:20|581.67|578.87|581.56|578.76|581.67|578.87|581.56|578.76|0
1645668930000|2022-02-24 02:15:30|581.34|578.54|580.9|578.1|581.34|578.54|580.9|578.1|0
1645668940000|2022-02-24 02:15:40|580.02|577.22|578.49|575.69|580.13|577.33|578.49|575.69|0
1645668950000|2022-02-24 02:15:50|577.39|574.59|577.93|575.13|578.37|575.57|577.39|574.59|0
1645668960000|2022-02-24 02:16:00|578.27|575.47|578.15|575.35|578.7|575.9|578.15|575.35|0
1645668970000|2022-02-24 02:16:10|578.27|575.47|578.05|575.25|578.59|575.79|578.05|575.25|0
1645668980000|2022-02-24 02:16:20|577.49|574.69|578.12|575.32|578.37|575.57|577.49|574.69|0
1645668990000|2022-02-24 02:16:30|578.23|575.43|578.56|575.76|578.56|575.76|578.23|575.43|0
1645669000000|2022-02-24 02:16:40|578.45|575.65|578.89|576.09|578.89|576.09|578.45|575.65|0
1645669010000|2022-02-24 02:16:50|578.34|575.54|578.56|575.76|578.56|575.76|578.23|575.43|0
1645669020000|2022-02-24 02:17:00|578.45|575.65|578.56|575.76|578.67|575.87|578.45|575.65|0
1645669030000|2022-02-24 02:17:10|578.23|575.43|578.56|575.76|578.67|575.87|578.23|575.43|0
1645669040000|2022-02-24 02:17:20|578.67|575.87|578.56|575.76|578.67|575.87|578.45|575.65|0
1645669050000|2022-02-24 02:17:30|578.34|575.54|579.55|576.75|579.55|576.75|578.34|575.54|0
1645669060000|2022-02-24 02:17:40|579.66|576.86|579.22|576.42|579.66|576.86|579.22|576.42|0
1645669070000|2022-02-24 02:17:50|578.56|575.76|579.77|576.97|579.77|576.97|578.56|575.76|0
1645669080000|2022-02-24 02:18:00|579.22|576.42|579.55|576.75|579.66|576.86|579.22|576.42|0
1645669090000|2022-02-24 02:18:10|579.77|576.97|579.99|577.19|580.54|577.74|579.77|576.97|0
1645669100000|2022-02-24 02:18:20|580.66|577.86|580.54|577.74|580.66|577.86|580.54|577.74|0
1645669110000|2022-02-24 02:18:30|580.1|577.3|579.99|577.19|580.21|577.41|579.99|577.19|0
1645669120000|2022-02-24 02:18:40|580.21|577.41|580.21|577.41|580.21|577.41|580.21|577.41|0
1645669130000|2022-02-24 02:18:50|580.1|577.3|580.54|577.74|580.54|577.74|580.1|577.3|0
1645669140000|2022-02-24 02:19:00|580.65|577.85|579.99|577.19|580.65|577.85|579.99|577.19|0
1645669150000|2022-02-24 02:19:10|579.77|576.97|579.77|576.97|579.77|576.97|579.44|576.64|0
1645669160000|2022-02-24 02:19:20|579.99|577.19|580.1|577.3|580.1|577.3|579.77|576.97|0
1645669170000|2022-02-24 02:19:30|580.43|577.63|580.43|577.63|580.54|577.74|580.43|577.63|0
1645669180000|2022-02-24 02:19:40|580.65|577.85|580.32|577.52|580.65|577.85|580.32|577.52|0
1645669190000|2022-02-24 02:19:50|580.43|577.63|580.76|577.96|581.1|578.3|580.43|577.63|0
1645669200000|2022-02-24 02:20:00|580.54|577.74|580.76|577.96|580.76|577.96|580.54|577.74|0
1645669210000|2022-02-24 02:20:10|580.98|578.18|580.54|577.74|581.2|578.4|580.54|577.74|0
1645669220000|2022-02-24 02:20:20|580.65|577.85|580.76|577.96|580.76|577.96|580.54|577.74|0
1645669230000|2022-02-24 02:20:30|580.98|578.18|582.2|579.4|582.2|579.4|580.98|578.18|0
1645669240000|2022-02-24 02:20:40|581.98|579.18|582.2|579.4|582.2|579.4|581.86|579.06|0
1645669250000|2022-02-24 02:20:50|581.98|579.18|582.2|579.4|582.2|579.4|581.98|579.18|0
1645669260000|2022-02-24 02:21:00|582.42|579.62|582.2|579.4|582.42|579.62|581.98|579.18|0
1645669270000|2022-02-24 02:21:10|582.08|579.28|582.2|579.4|582.2|579.4|581.76|578.96|0
1645669280000|2022-02-24 02:21:20|581.98|579.18|582.08|579.28|582.2|579.4|581.98|579.18|0
1645669290000|2022-02-24 02:21:30|582.3|579.5|582.3|579.5|582.3|579.5|582.2|579.4|0
1645669300000|2022-02-24 02:21:40|582.2|579.4|582.3|579.5|582.52|579.72|582.2|579.4|0
1645669310000|2022-02-24 02:21:50|582.42|579.62|583.41|580.61|583.63|580.83|582.42|579.62|0
1645669320000|2022-02-24 02:22:00|583.3|580.5|582.86|580.06|583.3|580.5|582.86|580.06|0
1645669330000|2022-02-24 02:22:10|583.08|580.28|583.41|580.61|583.52|580.72|583.08|580.28|0
1645669340000|2022-02-24 02:22:20|583.74|580.94|583.08|580.28|583.74|580.94|583.08|580.28|0
1645669350000|2022-02-24 02:22:30|582.86|580.06|583.74|580.94|583.74|580.94|582.86|580.06|0
1645669360000|2022-02-24 02:22:40|583.63|580.83|583.41|580.61|583.63|580.83|583.41|580.61|0
1645669370000|2022-02-24 02:22:50|582.96|580.16|582.86|580.06|583.08|580.28|582.86|580.06|0
1645669380000|2022-02-24 02:23:00|582.96|580.16|582.3|579.5|583.08|580.28|582.3|579.5|0
1645669390000|2022-02-24 02:23:10|581.86|579.06|581.09|578.29|581.86|579.06|581.09|578.29|0
1645669400000|2022-02-24 02:23:20|581.54|578.74|582.52|579.72|582.52|579.72|581.54|578.74|0
1645669410000|2022-02-24 02:23:30|582.86|580.06|582.74|579.94|582.86|580.06|582.74|579.94|0
1645669420000|2022-02-24 02:23:40|582.64|579.84|582.3|579.5|582.64|579.84|582.3|579.5|0
1645669430000|2022-02-24 02:23:50|582.64|579.84|582.64|579.84|582.96|580.16|582.64|579.84|0
1645669440000|2022-02-24 02:24:00|583.18|580.38|582.86|580.06|583.18|580.38|582.86|580.06|0
1645669450000|2022-02-24 02:24:10|582.74|579.94|583.08|580.28|583.08|580.28|582.74|579.94|0
1645669460000|2022-02-24 02:24:20|582.86|580.06|581.98|579.18|582.86|580.06|581.98|579.18|0
1645669470000|2022-02-24 02:24:30|582.2|579.4|582.2|579.4|582.2|579.4|582.2|579.4|0
1645669480000|2022-02-24 02:24:40|582.3|579.5|582.2|579.4|582.3|579.5|581.98|579.18|0
1645669490000|2022-02-24 02:24:50|582.08|579.28|582.86|580.06|582.86|580.06|582.08|579.28|0
1645669500000|2022-02-24 02:25:00|582.74|579.94|582.64|579.84|583.08|580.28|582.52|579.72|0
1645669510000|2022-02-24 02:25:10|582.86|580.06|582.96|580.16|582.96|580.16|582.86|580.06|0
1645669520000|2022-02-24 02:25:20|584.07|581.27|584.73|581.93|584.73|581.93|583.96|581.16|0
1645669530000|2022-02-24 02:25:30|584.84|582.04|584.73|581.93|584.84|582.04|584.4|581.6|0
1645669540000|2022-02-24 02:25:40|584.4|581.6|585.17|582.37|585.17|582.37|584.18|581.38|0
1645669550000|2022-02-24 02:25:50|586.05|583.25|588.16|585.36|588.16|585.36|586.05|583.25|0
1645669560000|2022-02-24 02:26:00|587.82|585.02|590.37|587.57|590.7|587.9|587.82|585.02|0
1645669570000|2022-02-24 02:26:10|590.92|588.12|591.14|588.34|591.7|588.9|590.82|588.02|0
1645669580000|2022-02-24 02:26:20|589.59|586.79|590.15|587.35|590.37|587.57|589.59|586.79|0
1645669590000|2022-02-24 02:26:30|589.82|587.02|588.49|585.69|589.82|587.02|588.49|585.69|0
1645669600000|2022-02-24 02:26:40|588.6|585.8|588.82|586.02|589.27|586.47|588.6|585.8|0
1645669610000|2022-02-24 02:26:50|588.38|585.58|588.04|585.24|588.38|585.58|587.72|584.92|0
1645669620000|2022-02-24 02:27:00|588.6|585.8|588.16|585.36|588.6|585.8|588.16|585.36|0
1645669630000|2022-02-24 02:27:10|588.04|585.24|587.82|585.02|588.16|585.36|587.82|585.02|0
1645669640000|2022-02-24 02:27:20|587.72|584.92|587.82|585.02|588.49|585.69|587.72|584.92|0
1645669650000|2022-02-24 02:27:30|587.94|585.14|587.6|584.8|587.94|585.14|587.6|584.8|0
1645669660000|2022-02-24 02:27:40|587.82|585.02|587.5|584.7|587.82|585.02|587.5|584.7|0
1645669670000|2022-02-24 02:27:50|588.16|585.36|588.38|585.58|588.49|585.69|588.16|585.36|0
1645669680000|2022-02-24 02:28:00|587.72|584.92|588.04|585.24|588.38|585.58|587.72|584.92|0
1645669690000|2022-02-24 02:28:10|588.16|585.36|587.72|584.92|588.27|585.47|587.72|584.92|0
1645669700000|2022-02-24 02:28:20|589.37|586.57|589.37|586.57|589.37|586.57|589.37|586.57|0
1645669710000|2022-02-24 02:28:30|590.15|587.35|592.7|589.9|592.7|589.9|590.15|587.35|0
1645669720000|2022-02-24 02:28:40|592.92|590.12|591.26|588.46|592.92|590.12|591.26|588.46|0
1645669730000|2022-02-24 02:28:50|591.14|588.34|590.59|587.79|591.14|588.34|590.37|587.57|0
1645669740000|2022-02-24 02:29:00|591.04|588.24|590.7|587.9|591.04|588.24|590.7|587.9|0
1645669750000|2022-02-24 02:29:10|591.14|588.34|590.37|587.57|591.26|588.46|590.37|587.57|0
1645669760000|2022-02-24 02:29:20|589.81|587.01|589.81|587.01|589.93|587.13|589.81|587.01|0
1645669770000|2022-02-24 02:29:30|589.71|586.91|590.37|587.57|590.37|587.57|589.71|586.91|0
1645669780000|2022-02-24 02:29:40|589.93|587.13|589.81|587.01|590.04|587.24|589.71|586.91|0
1645669790000|2022-02-24 02:29:50|590.15|587.35|593.26|590.46|593.26|590.46|590.15|587.35|0
1645669800000|2022-02-24 02:30:00|592.7|589.9|593.03|590.23|593.03|590.23|592.25|589.45|0
1645669810000|2022-02-24 02:30:10|592.37|589.57|594.25|591.45|594.25|591.45|592.37|589.57|0
1645669820000|2022-02-24 02:30:20|593.92|591.12|592.92|590.12|593.92|591.12|592.59|589.79|0
1645669830000|2022-02-24 02:30:30|592.7|589.9|591.59|588.79|592.7|589.9|591.59|588.79|0
1645669840000|2022-02-24 02:30:40|592.03|589.23|591.48|588.68|592.25|589.45|591.48|588.68|0
1645669850000|2022-02-24 02:30:50|591.04|588.24|590.92|588.12|591.37|588.57|590.92|588.12|0
1645669860000|2022-02-24 02:31:00|591.14|588.34|590.7|587.9|591.48|588.68|590.7|587.9|0
1645669870000|2022-02-24 02:31:10|590.82|588.02|589.37|586.57|590.82|588.02|589.37|586.57|0
1645669880000|2022-02-24 02:31:20|589.15|586.35|589.81|587.01|589.81|587.01|589.15|586.35|0
1645669890000|2022-02-24 02:31:30|589.59|586.79|589.81|587.01|589.81|587.01|589.59|586.79|0
1645669900000|2022-02-24 02:31:40|588.71|585.91|588.71|585.91|588.82|586.02|588.49|585.69|0
1645669910000|2022-02-24 02:31:50|589.04|586.24|588.93|586.13|589.15|586.35|588.93|586.13|0
1645669920000|2022-02-24 02:32:00|589.49|586.69|587.82|585.02|589.81|587.01|587.82|585.02|0
1645669930000|2022-02-24 02:32:10|586.94|584.14|588.04|585.24|588.04|585.24|586.94|584.14|0
1645669940000|2022-02-24 02:32:20|587.82|585.02|588.04|585.24|588.04|585.24|587.82|585.02|0
1645669950000|2022-02-24 02:32:30|588.38|585.58|588.38|585.58|588.38|585.58|588.26|585.46|0
1645669960000|2022-02-24 02:32:40|588.26|585.46|588.26|585.46|588.6|585.8|588.26|585.46|0
1645669970000|2022-02-24 02:32:50|588.93|586.13|588.93|586.13|589.71|586.91|588.93|586.13|0
1645669980000|2022-02-24 02:33:00|588.82|586.02|588.71|585.91|588.82|586.02|588.71|585.91|0
1645669990000|2022-02-24 02:33:10|588.49|585.69|588.6|585.8|588.6|585.8|588.26|585.46|0
1645670000000|2022-02-24 02:33:20|588.26|585.46|588.16|585.36|588.49|585.69|588.04|585.24|0
1645670010000|2022-02-24 02:33:30|587.94|585.14|587.72|584.92|587.94|585.14|587.6|584.8|0
1645670020000|2022-02-24 02:33:40|587.6|584.8|587.94|585.14|587.94|585.14|587.6|584.8|0
1645670030000|2022-02-24 02:33:50|588.04|585.24|588.04|585.24|588.04|585.24|587.94|585.14|0
1645670040000|2022-02-24 02:34:00|588.16|585.36|588.71|585.91|588.71|585.91|588.04|585.24|0
1645670050000|2022-02-24 02:34:10|588.48|585.68|588.38|585.58|588.48|585.68|588.38|585.58|0
1645670060000|2022-02-24 02:34:20|588.26|585.46|588.26|585.46|588.26|585.46|588.04|585.24|0
1645670070000|2022-02-24 02:34:30|587.71|584.91|587.6|584.8|587.82|585.02|587.6|584.8|0
1645670080000|2022-02-24 02:34:40|586.72|583.92|586.94|584.14|586.94|584.14|586.05|583.25|0
1645670090000|2022-02-24 02:34:50|587.16|584.36|586.94|584.14|587.16|584.36|586.94|584.14|0
1645670100000|2022-02-24 02:35:00|587.27|584.47|588.04|585.24|588.16|585.36|587.27|584.47|0
1645670110000|2022-02-24 02:35:10|588.26|585.46|587.82|585.02|588.26|585.46|587.82|585.02|0
1645670120000|2022-02-24 02:35:20|587.16|584.36|586.94|584.14|587.16|584.36|586.72|583.92|0
1645670130000|2022-02-24 02:35:30|586.27|583.47|585.95|583.15|586.27|583.47|585.95|583.15|0
1645670140000|2022-02-24 02:35:40|586.05|583.25|586.94|584.14|586.94|584.14|586.05|583.25|0
1645670150000|2022-02-24 02:35:50|586.83|584.03|586.83|584.03|586.83|584.03|586.83|584.03|0
1645670160000|2022-02-24 02:36:00|587.05|584.25|586.49|583.69|587.38|584.58|586.49|583.69|0
1645670170000|2022-02-24 02:36:10|586.27|583.47|586.94|584.14|586.94|584.14|586.27|583.47|0
1645670180000|2022-02-24 02:36:20|587.27|584.47|587.05|584.25|587.27|584.47|587.05|584.25|0
1645670190000|2022-02-24 02:36:30|586.94|584.14|586.94|584.14|586.94|584.14|586.94|584.14|0
1645670210000|2022-02-24 02:36:50|586.49|583.69|586.05|583.25|586.49|583.69|586.05|583.25|0
1645670220000|2022-02-24 02:37:00|585.5|582.7|585.39|582.59|585.5|582.7|585.39|582.59|0
1645670230000|2022-02-24 02:37:10|585.17|582.37|584.84|582.04|585.17|582.37|584.84|582.04|0
1645670240000|2022-02-24 02:37:20|585.17|582.37|585.28|582.48|585.28|582.48|585.17|582.37|0
1645670250000|2022-02-24 02:37:30|585.17|582.37|585.17|582.37|585.17|582.37|584.84|582.04|0
1645670260000|2022-02-24 02:37:40|585.06|582.26|585.39|582.59|585.39|582.59|585.06|582.26|0
1645670270000|2022-02-24 02:37:50|585.28|582.48|585.61|582.81|585.72|582.92|585.28|582.48|0
1645670280000|2022-02-24 02:38:00|585.5|582.7|585.17|582.37|585.5|582.7|585.17|582.37|0
1645670290000|2022-02-24 02:38:10|585.39|582.59|585.17|582.37|585.61|582.81|585.17|582.37|0
1645670300000|2022-02-24 02:38:20|584.95|582.15|585.28|582.48|585.28|582.48|584.95|582.15|0
1645670310000|2022-02-24 02:38:30|585.39|582.59|585.28|582.48|585.39|582.59|585.06|582.26|0
1645670320000|2022-02-24 02:38:40|584.95|582.15|583.96|581.16|584.95|582.15|583.96|581.16|0
1645670330000|2022-02-24 02:38:50|584.18|581.38|583.52|580.72|584.18|581.38|583.52|580.72|0
1645670340000|2022-02-24 02:39:00|583.62|580.82|583.4|580.6|583.62|580.82|583.4|580.6|0
1645670350000|2022-02-24 02:39:10|583.52|580.72|583.84|581.04|583.84|581.04|583.52|580.72|0
1645670360000|2022-02-24 02:39:20|583.74|580.94|584.28|581.48|584.28|581.48|583.74|580.94|0
1645670370000|2022-02-24 02:39:30|584.06|581.26|584.28|581.48|584.5|581.7|584.06|581.26|0
1645670380000|2022-02-24 02:39:40|584.73|581.93|584.84|582.04|584.84|582.04|584.62|581.82|0
1645670390000|2022-02-24 02:39:50|584.73|581.93|584.84|582.04|584.84|582.04|584.73|581.93|0
1645670400000|2022-02-24 02:40:00|584.5|581.7|585.61|582.81|586.27|583.47|584.5|581.7|0
1645670410000|2022-02-24 02:40:10|585.5|582.7|585.72|582.92|585.72|582.92|585.5|582.7|0
1645670420000|2022-02-24 02:40:20|585.61|582.81|585.5|582.7|585.72|582.92|585.5|582.7|0
1645670430000|2022-02-24 02:40:30|585.72|582.92|585.72|582.92|586.05|583.25|585.72|582.92|0
1645670440000|2022-02-24 02:40:40|585.83|583.03|586.71|583.91|586.71|583.91|585.83|583.03|0
1645670450000|2022-02-24 02:40:50|586.93|584.13|586.93|584.13|587.16|584.36|586.93|584.13|0
1645670460000|2022-02-24 02:41:00|586.71|583.91|586.17|583.37|586.71|583.91|586.17|583.37|0
1645670470000|2022-02-24 02:41:10|586.39|583.59|586.17|583.37|586.39|583.59|586.17|583.37|0
1645670480000|2022-02-24 02:41:20|586.39|583.59|586.49|583.69|586.49|583.69|586.27|583.47|0
1645670490000|2022-02-24 02:41:30|585.83|583.03|585.61|582.81|585.94|583.14|585.5|582.7|0
1645670500000|2022-02-24 02:41:40|585.72|582.92|585.83|583.03|586.05|583.25|585.72|582.92|0
1645670510000|2022-02-24 02:41:50|586.17|583.37|585.94|583.14|586.17|583.37|585.94|583.14|0
1645670520000|2022-02-24 02:42:00|585.72|582.92|585.17|582.37|585.72|582.92|585.06|582.26|0
1645670530000|2022-02-24 02:42:10|585.39|582.59|585.39|582.59|585.39|582.59|585.17|582.37|0
1645670540000|2022-02-24 02:42:20|584.72|581.92|584.72|581.92|584.95|582.15|584.72|581.92|0
1645670550000|2022-02-24 02:42:30|585.06|582.26|584.95|582.15|585.17|582.37|584.95|582.15|0
1645670560000|2022-02-24 02:42:40|585.17|582.37|585.17|582.37|585.17|582.37|584.95|582.15|0
1645670570000|2022-02-24 02:42:50|585.28|582.48|585.28|582.48|585.28|582.48|585.28|582.48|0
1645670580000|2022-02-24 02:43:00|585.61|582.81|585.83|583.03|585.83|583.03|585.61|582.81|0
1645670590000|2022-02-24 02:43:10|585.94|583.14|586.71|583.91|586.71|583.91|585.83|583.03|0
1645670600000|2022-02-24 02:43:20|586.39|583.59|586.39|583.59|586.49|583.69|586.39|583.59|0
1645670610000|2022-02-24 02:43:30|586.71|583.91|587.49|584.69|587.49|584.69|586.71|583.91|0
1645670620000|2022-02-24 02:43:40|587.05|584.25|586.49|583.69|587.05|584.25|586.49|583.69|0
1645670630000|2022-02-24 02:43:50|586.61|583.81|586.61|583.81|586.61|583.81|586.39|583.59|0
1645670640000|2022-02-24 02:44:00|587.49|584.69|586.83|584.03|587.49|584.69|586.83|584.03|0
1645670650000|2022-02-24 02:44:10|586.93|584.13|586.93|584.13|586.93|584.13|586.83|584.03|0
1645670660000|2022-02-24 02:44:20|586.71|583.91|586.16|583.36|586.71|583.91|586.05|583.25|0
1645670670000|2022-02-24 02:44:30|585.94|583.14|586.16|583.36|586.16|583.36|585.94|583.14|0
1645670680000|2022-02-24 02:44:40|586.05|583.25|585.94|583.14|586.05|583.25|585.94|583.14|0
1645670690000|2022-02-24 02:44:50|585.72|582.92|585.94|583.14|586.05|583.25|585.72|582.92|0
1645670700000|2022-02-24 02:45:00|586.05|583.25|586.27|583.47|586.27|583.47|585.83|583.03|0
1645670710000|2022-02-24 02:45:10|586.05|583.25|586.93|584.13|586.93|584.13|586.05|583.25|0
1645670720000|2022-02-24 02:45:20|587.6|584.8|588.48|585.68|588.6|585.8|587.49|584.69|0
1645670730000|2022-02-24 02:45:30|588.26|585.46|587.71|584.91|588.26|585.46|587.71|584.91|0
1645670740000|2022-02-24 02:45:40|587.49|584.69|588.15|585.35|588.15|585.35|587.49|584.69|0
1645670750000|2022-02-24 02:45:50|587.71|584.91|587.49|584.69|587.71|584.91|587.38|584.58|0
1645670760000|2022-02-24 02:46:00|588.04|585.24|587.49|584.69|588.04|585.24|587.49|584.69|0
1645670770000|2022-02-24 02:46:10|587.05|584.25|587.49|584.69|587.49|584.69|587.05|584.25|0
1645670780000|2022-02-24 02:46:20|587.27|584.47|587.15|584.35|587.27|584.47|587.05|584.25|0
1645670790000|2022-02-24 02:46:30|587.27|584.47|586.16|583.36|587.27|584.47|586.16|583.36|0
1645670800000|2022-02-24 02:46:40|585.61|582.81|585.28|582.48|585.72|582.92|585.17|582.37|0
1645670810000|2022-02-24 02:46:50|585.17|582.37|585.5|582.7|585.5|582.7|585.06|582.26|0
1645670820000|2022-02-24 02:47:00|585.39|582.59|585.28|582.48|585.61|582.81|585.28|582.48|0
1645670830000|2022-02-24 02:47:10|585.17|582.37|583.62|580.82|585.17|582.37|583.62|580.82|0
1645670840000|2022-02-24 02:47:20|583.18|580.38|582.85|580.05|583.18|580.38|582.85|580.05|0
1645670850000|2022-02-24 02:47:30|582.74|579.94|585.5|582.7|585.5|582.7|582.63|579.83|0
1645670860000|2022-02-24 02:47:40|586.38|583.58|585.28|582.48|586.38|583.58|585.17|582.37|0
1645670870000|2022-02-24 02:47:50|586.16|583.36|588.15|585.35|588.38|585.58|586.16|583.36|0
1645670880000|2022-02-24 02:48:00|587.93|585.13|586.83|584.03|587.93|585.13|586.83|584.03|0
1645670890000|2022-02-24 02:48:10|586.71|583.91|585.28|582.48|586.71|583.91|584.94|582.14|0
1645670900000|2022-02-24 02:48:20|585.5|582.7|584.4|581.6|585.5|582.7|583.62|580.82|0
1645670910000|2022-02-24 02:48:30|584.5|581.7|585.28|582.48|585.72|582.92|584.5|581.7|0
1645670920000|2022-02-24 02:48:40|585.16|582.36|586.05|583.25|586.05|583.25|585.16|582.36|0
1645670930000|2022-02-24 02:48:50|585.72|582.92|586.16|583.36|586.16|583.36|585.72|582.92|0
1645670940000|2022-02-24 02:49:00|585.72|582.92|585.83|583.03|585.83|583.03|585.61|582.81|0
1645670950000|2022-02-24 02:49:10|585.72|582.92|585.28|582.48|585.94|583.14|585.28|582.48|0
1645670960000|2022-02-24 02:49:20|585.61|582.81|585.61|582.81|585.94|583.14|585.39|582.59|0
1645670970000|2022-02-24 02:49:30|585.72|582.92|588.82|586.02|588.92|586.12|585.72|582.92|0
1645670980000|2022-02-24 02:49:40|587.27|584.47|589.92|587.12|589.92|587.12|587.27|584.47|0
1645670990000|2022-02-24 02:49:50|590.03|587.23|589.7|586.9|590.59|587.79|589.7|586.9|0
1645671000000|2022-02-24 02:50:00|593.58|590.78|595.36|592.56|598.02|595.22|593.58|590.78|0
1645671010000|2022-02-24 02:50:10|593.58|590.78|592.14|589.34|594.36|591.56|592.14|589.34|0
1645671020000|2022-02-24 02:50:20|592.03|589.23|594.36|591.56|594.36|591.56|592.03|589.23|0
1645671030000|2022-02-24 02:50:30|593.69|590.89|594.36|591.56|594.36|591.56|593.03|590.23|0
1645671040000|2022-02-24 02:50:40|596.14|593.34|596.02|593.22|596.36|593.56|596.02|593.22|0
1645671050000|2022-02-24 02:50:50|596.14|593.34|594.02|591.22|596.14|593.34|593.69|590.89|0
1645671060000|2022-02-24 02:51:00|594.58|591.78|596.36|593.56|596.8|594|594.58|591.78|0
1645671070000|2022-02-24 02:51:10|594.52|591.16|595.75|592.39|595.75|592.39|594.52|591.16|0
1645671080000|2022-02-24 02:51:20|595.53|592.17|597.08|593.72|597.41|594.05|595.53|592.17|0
1645671090000|2022-02-24 02:51:30|597.75|594.39|596.64|593.28|597.97|594.61|596.64|593.28|0
1645671100000|2022-02-24 02:51:40|595.53|592.17|596.2|592.84|596.64|593.28|595.53|592.17|0
1645671110000|2022-02-24 02:51:50|596.42|593.06|597.08|593.72|597.08|593.72|596.42|593.06|0
1645671120000|2022-02-24 02:52:00|596.64|593.28|596.3|592.94|597.75|594.39|596.3|592.94|0
1645671130000|2022-02-24 02:52:10|597.31|593.95|597.08|593.72|597.97|594.61|597.08|593.72|0
1645671140000|2022-02-24 02:52:20|596.64|593.28|595.63|592.27|596.64|593.28|595.19|591.83|0
1645671150000|2022-02-24 02:52:30|595.41|592.05|591.98|588.62|595.41|592.05|591.98|588.62|0
1645671160000|2022-02-24 02:52:40|588.65|585.29|592.2|588.84|592.31|588.95|588.65|585.29|0
1645671170000|2022-02-24 02:52:50|591.98|588.62|591.76|588.4|592.08|588.72|591.76|588.4|0
1645671180000|2022-02-24 02:53:00|590.09|586.73|589.32|585.96|590.09|586.73|589.1|585.74|0
1645671190000|2022-02-24 02:53:10|591.2|587.84|590.75|587.39|591.53|588.17|590.75|587.39|0
1645671200000|2022-02-24 02:53:20|590.97|587.61|591.53|588.17|591.98|588.62|590.97|587.61|0
1645671210000|2022-02-24 02:53:30|591.42|588.06|591.86|588.5|591.86|588.5|591.42|588.06|0
1645671220000|2022-02-24 02:53:40|591.53|588.17|591.53|588.17|591.64|588.28|591.53|588.17|0
1645671230000|2022-02-24 02:53:50|591.09|587.73|592.2|588.84|592.2|588.84|591.09|587.73|0
1645671240000|2022-02-24 02:54:00|591.53|588.17|594.2|590.84|594.2|590.84|591.53|588.17|0
1645671250000|2022-02-24 02:54:10|593.53|590.17|593.31|589.95|593.53|590.17|593.31|589.95|0
1645671260000|2022-02-24 02:54:20|594.2|590.84|594.7|590.78|594.7|590.84|594.2|590.33|0
1645671270000|2022-02-24 02:54:30|595.03|591.11|594.25|590.33|595.03|591.11|592.92|589|0
1645671280000|2022-02-24 02:54:40|594.48|590.56|595.47|591.55|595.47|591.55|594.48|590.56|0
1645671290000|2022-02-24 02:54:50|595.81|591.89|595.81|591.89|595.81|591.89|595.69|591.77|0
1645671300000|2022-02-24 02:55:00|596.25|592.33|597.69|593.77|597.81|593.89|596.25|592.33|0
1645671310000|2022-02-24 02:55:10|598.03|594.11|597.14|593.22|598.03|594.11|597.14|593.22|0
1645671320000|2022-02-24 02:55:20|597.59|593.67|597.69|593.77|597.69|593.77|597.25|593.33|0
1645671330000|2022-02-24 02:55:30|597.47|593.55|593.81|589.89|597.81|593.89|593.81|589.89|0
1645671340000|2022-02-24 02:55:40|593.03|589.11|595.03|591.11|595.03|591.11|593.03|589.11|0
1645671350000|2022-02-24 02:55:50|594.25|590.33|594.92|591|594.92|591|593.59|589.67|0
1645671360000|2022-02-24 02:56:00|594.25|590.33|594.92|591|594.92|591|594.25|590.33|0
1645671370000|2022-02-24 02:56:10|595.25|591.33|595.59|591.67|595.59|591.67|595.25|591.33|0
1645671380000|2022-02-24 02:56:20|596.03|592.11|596.03|592.11|596.7|592.78|595.91|591.99|0
1645671390000|2022-02-24 02:56:30|596.25|592.33|596.92|593|596.92|593|596.25|592.33|0
1645671400000|2022-02-24 02:56:40|597.25|593.33|596.7|592.78|597.25|593.33|596.58|592.66|0
1645671410000|2022-02-24 02:56:50|596.58|592.66|596.92|593|597.03|593.11|596.58|592.66|0
1645671420000|2022-02-24 02:57:00|597.59|593.67|597.59|593.67|597.59|593.67|597.59|593.67|0
1645671430000|2022-02-24 02:57:10|597.47|593.55|598.8|594.88|598.8|594.88|597.47|593.55|0
1645671440000|2022-02-24 02:57:20|598.7|594.78|593.81|589.89|598.7|594.78|593.81|589.89|0
1645671450000|2022-02-24 02:57:30|591.37|587.45|593.47|589.55|593.47|589.55|590.26|586.34|0
1645671460000|2022-02-24 02:57:40|592.7|588.78|595.03|591.11|595.25|591.33|592.26|588.34|0
1645671470000|2022-02-24 02:57:50|594.48|590.56|595.36|591.44|595.36|591.44|593.81|589.89|0
1645671480000|2022-02-24 02:58:00|594.03|590.11|594.36|590.44|595.14|591.22|594.03|590.11|0
1645671490000|2022-02-24 02:58:10|594.58|590.66|596.25|592.33|596.25|592.33|594.58|590.66|0
1645671500000|2022-02-24 02:58:20|596.69|592.77|598.03|594.11|598.03|594.11|596.69|592.77|0
1645671510000|2022-02-24 02:58:30|598.47|594.55|598.03|594.11|598.47|594.55|597.47|593.55|0
1645671520000|2022-02-24 02:58:40|599.14|595.22|598.91|594.99|599.14|595.22|598.69|594.77|0
1645671530000|2022-02-24 02:58:50|599.24|595.32|599.24|595.32|599.24|595.32|599.14|595.22|0
1645671540000|2022-02-24 02:59:00|599.69|595.77|599.69|595.77|599.8|595.88|599.69|595.77|0
1645671550000|2022-02-24 02:59:10|599.36|595.44|598.8|594.88|599.36|595.44|598.8|594.88|0
1645671560000|2022-02-24 02:59:20|598.13|594.21|599.24|595.32|599.24|595.32|598.13|594.21|0
1645671570000|2022-02-24 02:59:30|599.47|595.55|599.14|595.22|599.58|595.66|599.14|595.22|0
1645671580000|2022-02-24 02:59:40|599.24|595.32|599.91|595.99|599.91|595.99|599.24|595.32|0
1645671590000|2022-02-24 02:59:50|599.69|595.77|598.58|594.66|599.69|595.77|598.58|594.66|0
1645671600000|2022-02-24 03:00:00|598.69|594.77|598.35|594.43|598.69|594.77|598.35|594.43|0
1645671610000|2022-02-24 03:00:10|598.69|594.77|597.15|593.23|599.47|595.55|597.15|593.23|0
1645671620000|2022-02-24 03:00:20|597.92|594|598.58|594.66|598.58|594.66|597.92|594|0
1645671630000|2022-02-24 03:00:30|598.36|594.44|598.58|594.66|599.25|595.33|598.36|594.44|0
1645671640000|2022-02-24 03:00:40|598.7|594.78|599.91|595.99|599.91|595.99|598.7|594.78|0
1645671650000|2022-02-24 03:00:50|600.03|596.11|599.36|595.44|600.03|596.11|599.36|595.44|0
1645671660000|2022-02-24 03:01:00|599.69|595.77|603.68|599.76|603.8|599.88|599.69|595.77|0
1645671670000|2022-02-24 03:01:10|603.01|599.09|603.46|599.54|603.46|599.54|602.46|598.54|0
1645671680000|2022-02-24 03:01:20|603.9|599.98|606.79|602.87|606.79|602.87|603.9|599.98|0
1645671690000|2022-02-24 03:01:30|606.68|602.76|605.23|601.31|606.68|602.76|604.79|600.87|0
1645671700000|2022-02-24 03:01:40|605.68|601.76|605.46|601.54|605.68|601.76|605.46|601.54|0
1645671710000|2022-02-24 03:01:50|605.01|601.09|604.68|600.76|605.01|601.09|603.9|599.98|0
1645671720000|2022-02-24 03:02:00|604.35|600.43|604.79|600.87|605.01|601.09|604.35|600.43|0
1645671730000|2022-02-24 03:02:10|604.24|600.32|603.58|599.66|605.13|601.21|603.58|599.66|0
1645671740000|2022-02-24 03:02:20|603.9|599.98|604.79|600.87|604.79|600.87|603.9|599.98|0
1645671750000|2022-02-24 03:02:30|604.68|600.76|605.35|601.43|605.35|601.43|604.68|600.76|0
1645671760000|2022-02-24 03:02:40|605.23|601.31|605.57|601.65|605.57|601.65|605.23|601.31|0
1645671770000|2022-02-24 03:02:50|605.13|601.21|605.45|601.53|605.45|601.53|605.13|601.21|0
1645671780000|2022-02-24 03:03:00|605.79|601.87|605.01|601.09|605.79|601.87|604.57|600.65|0
1645671790000|2022-02-24 03:03:10|604.9|600.98|604.24|600.32|604.9|600.98|604.24|600.32|0
1645671800000|2022-02-24 03:03:20|604.68|600.76|604.57|600.65|604.68|600.76|604.35|600.43|0
1645671810000|2022-02-24 03:03:30|603.9|599.98|603.57|599.65|603.9|599.98|603.57|599.65|0
1645671820000|2022-02-24 03:03:40|604.12|600.2|604.12|600.2|604.12|600.2|603.68|599.76|0
1645671830000|2022-02-24 03:03:50|604.68|600.76|604.46|600.54|604.68|600.76|604.24|600.32|0
1645671840000|2022-02-24 03:04:00|604.79|600.87|605.23|601.31|605.23|601.31|604.57|600.65|0
1645671850000|2022-02-24 03:04:10|603.68|599.76|603.13|599.21|603.68|599.76|603.02|599.1|0
1645671860000|2022-02-24 03:04:20|603.68|599.76|604.12|600.2|604.12|600.2|603.68|599.76|0
1645671870000|2022-02-24 03:04:30|603.9|599.98|604.9|600.98|604.9|600.98|603.9|599.98|0
1645671880000|2022-02-24 03:04:40|604.57|600.65|605.23|601.31|605.23|601.31|604.57|600.65|0
1645671890000|2022-02-24 03:04:50|605.13|601.21|605.01|601.09|605.13|601.21|604.79|600.87|0
1645671900000|2022-02-24 03:05:00|604.9|600.98|606.24|602.32|606.46|602.54|604.9|600.98|0
1645671910000|2022-02-24 03:05:10|606.79|602.87|607.35|603.43|607.35|603.43|606.79|602.87|0
1645671920000|2022-02-24 03:05:20|607.01|603.09|607.45|603.53|607.45|603.53|606.12|602.2|0
1645671930000|2022-02-24 03:05:30|606.9|602.98|605.45|601.53|606.9|602.98|605.01|601.09|0
1645671940000|2022-02-24 03:05:40|605.23|601.31|605.35|601.43|605.35|601.43|605.13|601.21|0
1645671950000|2022-02-24 03:05:50|606.24|602.32|605.9|601.98|606.24|602.32|605.9|601.98|0
1645671960000|2022-02-24 03:06:00|606.24|602.32|606.24|602.32|606.24|602.32|606.12|602.2|0
1645671970000|2022-02-24 03:06:10|606.56|602.64|607.01|603.09|607.01|603.09|606.56|602.64|0
1645671980000|2022-02-24 03:06:20|607.12|603.2|607.23|603.31|607.23|603.31|607.12|603.2|0
1645671990000|2022-02-24 03:06:30|607.34|603.42|606.68|602.76|607.34|603.42|606.46|602.54|0
1645672000000|2022-02-24 03:06:40|607.01|603.09|607.12|603.2|607.12|603.2|607.01|603.09|0
1645672010000|2022-02-24 03:06:50|607.23|603.31|607.12|603.2|607.23|603.31|607.12|603.2|0
1645672020000|2022-02-24 03:07:00|607.23|603.31|610.68|606.76|610.68|606.76|607.23|603.31|0
1645672030000|2022-02-24 03:07:10|611.01|607.09|610.23|606.31|611.01|607.09|610.23|606.31|0
1645672040000|2022-02-24 03:07:20|609.45|605.53|609.12|605.2|609.67|605.75|609.12|605.2|0
1645672050000|2022-02-24 03:07:30|609.01|605.09|610.56|606.64|610.56|606.64|609.01|605.09|0
1645672060000|2022-02-24 03:07:40|610.34|606.42|611.01|607.09|611.01|607.09|610.01|606.09|0
1645672070000|2022-02-24 03:07:50|611.45|607.53|614.24|610.32|614.24|610.32|611.23|607.31|0
1645672080000|2022-02-24 03:08:00|614.35|610.43|618.14|614.22|618.14|614.22|614.35|610.43|0
1645672090000|2022-02-24 03:08:10|616.92|613|617.47|613.55|617.47|613.55|614.57|610.65|0
1645672100000|2022-02-24 03:08:20|618.36|614.44|620.6|616.68|620.6|616.68|618.36|614.44|0
1645672110000|2022-02-24 03:08:30|619.93|616.01|620.27|616.35|620.27|616.35|618.03|614.11|0
1645672120000|2022-02-24 03:08:40|621.61|617.69|620.6|616.68|622.06|618.14|620.6|616.68|0
1645672130000|2022-02-24 03:08:50|619.26|615.34|624.41|620.49|624.41|620.49|619.26|615.34|0
1645672140000|2022-02-24 03:09:00|624.75|620.83|625.97|622.05|625.97|622.05|624.75|620.83|0
1645672150000|2022-02-24 03:09:10|627.66|623.74|624.85|620.93|627.66|623.74|624.85|620.93|0
1645672160000|2022-02-24 03:09:20|627.32|623.4|626.87|622.95|627.89|623.97|626.87|622.95|0
1645672170000|2022-02-24 03:09:30|627.32|623.4|631.59|627.67|632.26|628.34|627.32|623.4|0
1645672180000|2022-02-24 03:09:40|629.12|625.2|631.59|627.67|631.59|627.67|629.12|625.2|0
1645672190000|2022-02-24 03:09:50|630.69|626.77|630.58|626.66|630.92|627|630.58|626.66|0
1645672200000|2022-02-24 03:10:00|630.47|626.55|629.46|625.54|630.47|626.55|629.23|625.31|0
1645672210000|2022-02-24 03:10:10|629.01|625.09|631.14|627.22|631.14|627.22|629.01|625.09|0
1645672220000|2022-02-24 03:10:20|631.93|628.01|628.44|624.52|631.93|628.01|628.44|624.52|0
1645672230000|2022-02-24 03:10:30|628.67|624.75|621.83|617.91|628.67|624.75|621.83|617.91|0
1645672240000|2022-02-24 03:10:40|621.61|617.69|623.18|619.26|623.63|619.71|621.61|617.69|0
1645672250000|2022-02-24 03:10:50|624.85|620.93|625.42|621.5|625.42|621.5|624.85|620.93|0
1645672260000|2022-02-24 03:11:00|623.63|619.71|623.28|619.36|623.96|620.04|623.28|619.36|0
1645672270000|2022-02-24 03:11:10|622.39|618.47|624.11|620.19|624.11|620.19|620.82|616.9|0
1645672280000|2022-02-24 03:11:20|624.23|620.31|625.23|621.31|625.23|621.31|623.56|619.64|0
1645672290000|2022-02-24 03:11:30|625.67|621.75|624.23|620.31|625.67|621.75|623.11|619.19|0
1645672300000|2022-02-24 03:11:40|623.44|619.52|622|618.08|623.78|619.86|622|618.08|0
1645672310000|2022-02-24 03:11:50|622.1|618.18|622.67|618.75|623|619.08|622.1|618.18|0
1645672320000|2022-02-24 03:12:00|623.78|619.86|622.67|618.75|623.78|619.86|622.67|618.75|0
1645672330000|2022-02-24 03:12:10|620.32|616.4|618.88|614.96|620.32|616.4|618.88|614.96|0
1645672340000|2022-02-24 03:12:20|619.21|615.29|616.88|612.96|619.66|615.74|616.88|612.96|0
1645672350000|2022-02-24 03:12:30|617.11|613.19|618.22|614.3|618.22|614.3|616.55|612.63|0
1645672360000|2022-02-24 03:12:40|620.1|616.18|619.77|615.85|620.1|616.18|619.55|615.63|0
1645672370000|2022-02-24 03:12:50|619.99|616.07|621.44|617.52|622.67|618.75|619.99|616.07|0
1645672380000|2022-02-24 03:13:00|622.55|618.63|622.44|618.52|622.77|618.85|622.44|618.52|0
1645672390000|2022-02-24 03:13:10|622.33|618.41|625.12|621.2|626.01|622.09|622|618.08|0
1645672400000|2022-02-24 03:13:20|625|621.08|628.24|624.32|628.24|624.32|625|621.08|0
1645672410000|2022-02-24 03:13:30|626.9|622.98|628.02|624.1|628.02|624.1|626.68|622.76|0
1645672420000|2022-02-24 03:13:40|627.57|623.65|630.03|626.11|630.03|626.11|626.68|622.76|0
1645672430000|2022-02-24 03:13:50|629.14|625.22|628.91|624.99|630.25|626.33|628.91|624.99|0
1645672440000|2022-02-24 03:14:00|626.56|622.64|626.9|622.98|627.23|623.31|626.56|622.64|0
1645672450000|2022-02-24 03:14:10|627.01|623.09|627.23|623.31|627.23|623.31|626.23|622.31|0
1645672460000|2022-02-24 03:14:20|627.57|623.65|627.46|623.54|627.57|623.65|627.35|623.43|0
1645672470000|2022-02-24 03:14:30|627.9|623.98|628.13|624.21|628.13|624.21|627.35|623.43|0
1645672480000|2022-02-24 03:14:40|627.8|623.88|626.79|622.87|627.8|623.88|626.79|622.87|0
1645672490000|2022-02-24 03:14:50|626.46|622.54|623.56|619.64|626.46|622.54|623.56|619.64|0
1645672500000|2022-02-24 03:15:00|624.78|620.86|624.67|620.75|624.78|620.86|623.78|619.86|0
1645672510000|2022-02-24 03:15:10|625.12|621.2|627.8|623.88|627.8|623.88|625.12|621.2|0
1645672520000|2022-02-24 03:15:20|628.02|624.1|626.79|622.87|628.02|624.1|626.68|622.76|0
1645672530000|2022-02-24 03:15:30|627.35|623.43|626.9|622.98|627.46|623.54|626.9|622.98|0
1645672540000|2022-02-24 03:15:40|626.68|622.76|626.9|622.98|626.9|622.98|626.46|622.54|0
1645672550000|2022-02-24 03:15:50|627.35|623.43|626.9|622.98|627.35|623.43|626.68|622.76|0
1645672560000|2022-02-24 03:16:00|626.68|622.76|626.01|622.09|626.68|622.76|626.01|622.09|0
1645672570000|2022-02-24 03:16:10|625.45|621.53|625.45|621.53|625.79|621.87|625.45|621.53|0
1645672580000|2022-02-24 03:16:20|624.33|620.41|620.55|616.63|624.33|620.41|620.55|616.63|0
1645672590000|2022-02-24 03:16:30|621.11|617.19|622.66|618.74|622.66|618.74|620.77|616.85|0
1645672600000|2022-02-24 03:16:40|622.44|618.52|622.99|619.07|623.11|619.19|622.44|618.52|0
1645672610000|2022-02-24 03:16:50|623.11|619.19|623.11|619.19|623.11|619.19|622.99|619.07|0
1645672620000|2022-02-24 03:17:00|622.99|619.07|623.44|619.52|623.56|619.64|622.99|619.07|0
1645672630000|2022-02-24 03:17:10|623.11|619.19|620.22|616.3|623.11|619.19|620.22|616.3|0
1645672640000|2022-02-24 03:17:20|619.88|615.96|619.88|615.96|620.22|616.3|619.77|615.85|0
1645672650000|2022-02-24 03:17:30|619.77|615.85|619.77|615.85|619.77|615.85|619.43|615.51|0
1645672660000|2022-02-24 03:17:40|619.99|616.07|619.43|615.51|620.22|616.3|619.43|615.51|0
1645672670000|2022-02-24 03:17:50|618.88|614.96|620.88|616.96|620.88|616.96|618.88|614.96|0
1645672680000|2022-02-24 03:18:00|621.77|617.85|622.44|618.52|622.99|619.07|621.77|617.85|0
1645672690000|2022-02-24 03:18:10|623.44|619.52|622.33|618.41|623.44|619.52|622.33|618.41|0
1645672700000|2022-02-24 03:18:20|622.66|618.74|622.55|618.63|622.66|618.74|622.22|618.3|0
1645672710000|2022-02-24 03:18:30|622.89|618.97|622.44|618.52|622.89|618.97|622.44|618.52|0
1645672720000|2022-02-24 03:18:40|623.11|619.19|623.33|619.41|623.56|619.64|623.11|619.19|0
1645672730000|2022-02-24 03:18:50|622.89|618.97|623.33|619.41|623.56|619.64|622.89|618.97|0
1645672740000|2022-02-24 03:19:00|622.66|618.74|623.56|619.64|623.56|619.64|622.66|618.74|0
1645672750000|2022-02-24 03:19:10|623.11|619.19|623.22|619.3|623.33|619.41|623.11|619.19|0
1645672760000|2022-02-24 03:19:20|622.22|618.3|622.33|618.41|622.77|618.85|622.22|618.3|0
1645672770000|2022-02-24 03:19:30|621.21|617.29|619.55|615.63|621.33|617.41|619.55|615.63|0
1645672780000|2022-02-24 03:19:40|620.1|616.18|622.22|618.3|622.22|618.3|620.1|616.18|0
1645672790000|2022-02-24 03:19:50|622.44|618.52|623.33|619.41|623.33|619.41|622.44|618.52|0
1645672800000|2022-02-24 03:20:00|622.99|619.07|621.55|617.63|622.99|619.07|621.33|617.41|0
1645672810000|2022-02-24 03:20:10|622|618.08|621.43|617.51|622|618.08|621.33|617.41|0
1645672820000|2022-02-24 03:20:20|621.55|617.63|621.33|617.41|621.55|617.63|620.88|616.96|0
1645672830000|2022-02-24 03:20:30|620.32|616.4|621.11|617.19|621.88|617.96|620.32|616.4|0
1645672840000|2022-02-24 03:20:40|622.77|618.85|623.66|619.74|623.66|619.74|622.1|618.18|0
1645672850000|2022-02-24 03:20:50|623.22|619.3|622.66|618.74|623.22|619.3|622.66|618.74|0
1645672860000|2022-02-24 03:21:00|623.11|619.19|623.44|619.52|623.44|619.52|623.11|619.19|0
1645672870000|2022-02-24 03:21:10|622.89|618.97|622.44|618.52|622.89|618.97|622.33|618.41|0
1645672880000|2022-02-24 03:21:20|622.22|618.3|622.44|618.52|622.66|618.74|622.1|618.18|0
1645672890000|2022-02-24 03:21:30|622.33|618.41|623.22|619.3|623.44|619.52|622.22|618.3|0
1645672900000|2022-02-24 03:21:40|623.33|619.41|623.66|619.74|624.67|620.75|623.33|619.41|0
1645672910000|2022-02-24 03:21:50|623.33|619.41|622.66|618.74|623.33|619.41|622.66|618.74|0
1645672920000|2022-02-24 03:22:00|623.11|619.19|622.44|618.52|623.11|619.19|622.32|618.4|0
1645672930000|2022-02-24 03:22:10|622.22|618.3|622.55|618.63|622.55|618.63|621.43|617.51|0
1645672940000|2022-02-24 03:22:20|623.22|619.3|623.44|619.52|623.44|619.52|622.44|618.52|0
1645672950000|2022-02-24 03:22:30|624.33|620.41|623.78|619.86|624.33|620.41|623.66|619.74|0
1645672960000|2022-02-24 03:22:40|624.33|620.41|624.55|620.63|624.55|620.63|624.33|620.41|0
1645672970000|2022-02-24 03:22:50|623.66|619.74|621.88|617.96|623.66|619.74|621.88|617.96|0
1645672980000|2022-02-24 03:23:00|626.45|622.53|626.78|622.86|626.78|622.86|625.22|621.3|0
1645672990000|2022-02-24 03:23:10|628.12|624.2|625.22|621.3|628.12|624.2|625.22|621.3|0
1645673000000|2022-02-24 03:23:20|624.89|620.97|623.11|619.19|624.89|620.97|623.11|619.19|0
1645673010000|2022-02-24 03:23:30|623.88|619.96|624.67|620.75|624.67|620.75|623.88|619.96|0
1645673020000|2022-02-24 03:23:40|625.56|621.64|626.23|622.31|626.45|622.53|625.56|621.64|0
1645673030000|2022-02-24 03:23:50|626.11|622.19|624.89|620.97|626.34|622.42|624.89|620.97|0
1645673040000|2022-02-24 03:24:00|625.22|621.3|626.56|622.64|626.56|622.64|625|621.08|0
1645673050000|2022-02-24 03:24:10|627.57|623.65|628.69|624.77|628.69|624.77|627.23|623.31|0
1645673060000|2022-02-24 03:24:20|628.02|624.1|628.12|624.2|628.12|624.2|627.57|623.65|0
1645673070000|2022-02-24 03:24:30|628.02|624.1|628.02|624.1|628.91|624.99|627.68|623.76|0
1645673080000|2022-02-24 03:24:40|628.46|624.54|630.25|626.33|630.25|626.33|628.46|624.54|0
1645673090000|2022-02-24 03:24:50|630.81|626.89|632.27|628.35|632.27|628.35|630.81|626.89|0
1645673100000|2022-02-24 03:25:00|632.04|628.12|629.8|625.88|632.04|628.12|629.8|625.88|0
1645673110000|2022-02-24 03:25:10|630.81|626.89|631.82|627.9|632.49|628.57|630.48|626.56|0
1645673120000|2022-02-24 03:25:20|631.48|627.56|631.59|627.67|631.59|627.67|630.7|626.78|0
1645673130000|2022-02-24 03:25:30|631.15|627.23|631.25|627.33|631.25|627.33|630.7|626.78|0
1645673140000|2022-02-24 03:25:40|631.37|627.45|632.04|628.12|632.49|628.57|631.37|627.45|0
1645673150000|2022-02-24 03:25:50|631.82|627.9|632.49|628.57|632.49|628.57|631.82|627.9|0
1645673160000|2022-02-24 03:26:00|632.71|628.79|630.7|626.78|632.71|628.79|630.36|626.44|0
1645673170000|2022-02-24 03:26:10|630.92|627|631.93|628.01|631.93|628.01|630.92|627|0
1645673180000|2022-02-24 03:26:20|631.82|627.9|632.49|628.57|632.49|628.57|631.82|627.9|0
1645673190000|2022-02-24 03:26:30|632.15|628.23|631.82|627.9|632.15|628.23|631.59|627.67|0
1645673200000|2022-02-24 03:26:40|632.6|628.68|632.49|628.57|632.6|628.68|631.92|628|0
1645673210000|2022-02-24 03:26:50|632.82|628.9|632.6|628.68|633.04|629.12|632.6|628.68|0
1645673220000|2022-02-24 03:27:00|632.15|628.23|630.92|627|632.15|628.23|630.92|627|0
1645673230000|2022-02-24 03:27:10|631.92|628|631.59|627.67|631.92|628|631.59|627.67|0
1645673240000|2022-02-24 03:27:20|631.25|627.33|631.03|627.11|631.25|627.33|630.58|626.66|0
1645673250000|2022-02-24 03:27:30|630.47|626.55|630.36|626.44|630.47|626.55|629.69|625.77|0
1645673260000|2022-02-24 03:27:40|630.25|626.33|632.04|628.12|632.04|628.12|630.25|626.33|0
1645673270000|2022-02-24 03:27:50|632.26|628.34|632.49|628.57|632.49|628.57|632.26|628.34|0
1645673280000|2022-02-24 03:28:00|632.37|628.45|632.49|628.57|632.71|628.79|632.37|628.45|0
1645673290000|2022-02-24 03:28:10|631.82|627.9|631.92|628|631.92|628|630.81|626.89|0
1645673300000|2022-02-24 03:28:20|632.04|628.12|634.39|630.47|634.39|630.47|632.04|628.12|0
1645673310000|2022-02-24 03:28:30|633.49|629.57|634.61|630.69|634.61|630.69|633.49|629.57|0
1645673320000|2022-02-24 03:28:40|635.06|631.14|635.18|631.26|635.4|631.48|635.06|631.14|0
1645673330000|2022-02-24 03:28:50|635.96|632.04|634.5|630.58|635.96|632.04|633.49|629.57|0
1645673340000|2022-02-24 03:29:00|634.39|630.47|635.18|631.26|635.18|631.26|634.39|630.47|0
1645673350000|2022-02-24 03:29:10|634.84|630.92|633.94|630.02|634.95|631.03|633.94|630.02|0
1645673360000|2022-02-24 03:29:20|632.6|628.68|630.81|626.89|632.6|628.68|630.81|626.89|0
1645673370000|2022-02-24 03:29:30|630.36|626.44|631.48|627.56|631.48|627.56|630.36|626.44|0
1645673380000|2022-02-24 03:29:40|631.59|627.67|631.48|627.56|632.15|628.23|631.48|627.56|0
1645673390000|2022-02-24 03:29:50|631.37|627.45|631.59|627.67|631.59|627.67|631.25|627.33|0
1645673400000|2022-02-24 03:30:00|631.48|627.56|633.83|629.91|633.83|629.91|631.48|627.56|0
1645673410000|2022-02-24 03:30:10|634.16|630.24|633.49|629.57|634.16|630.24|633.16|629.24|0
1645673420000|2022-02-24 03:30:20|633.72|629.8|632.94|629.02|633.72|629.8|632.94|629.02|0
1645673430000|2022-02-24 03:30:30|632.6|628.68|633.61|629.69|633.61|629.69|632.6|628.68|0
1645673440000|2022-02-24 03:30:40|634.16|630.24|634.84|630.92|634.84|630.92|634.16|630.24|0
1645673450000|2022-02-24 03:30:50|634.39|630.47|633.94|630.02|634.39|630.47|633.94|630.02|0
1645673460000|2022-02-24 03:31:00|634.84|630.92|635.96|632.04|635.96|632.04|634.84|630.92|0
1645673470000|2022-02-24 03:31:10|635.73|631.81|635.96|632.04|635.96|632.04|635.73|631.81|0
1645673480000|2022-02-24 03:31:20|638.88|634.96|639.55|635.63|639.55|635.63|638.88|634.96|0
1645673490000|2022-02-24 03:31:30|637.64|633.72|637.75|633.83|638.2|634.28|637.3|633.38|0
1645673500000|2022-02-24 03:31:40|636.85|632.93|638.43|634.51|638.43|634.51|636.85|632.93|0
1645673510000|2022-02-24 03:31:50|638.65|634.73|639.44|635.52|639.44|635.52|638.65|634.73|0
1645673520000|2022-02-24 03:32:00|641.12|637.2|641.24|637.32|641.35|637.43|640.9|636.98|0
1645673530000|2022-02-24 03:32:10|642.25|638.33|640.12|636.2|642.25|638.33|640.12|636.2|0
1645673540000|2022-02-24 03:32:20|640.57|636.65|640.67|636.75|640.67|636.75|640.34|636.42|0
1645673550000|2022-02-24 03:32:30|640.22|636.3|640.12|636.2|640.22|636.3|639.89|635.97|0
1645673560000|2022-02-24 03:32:40|640.67|636.75|637.53|633.61|640.67|636.75|637.53|633.61|0
1645673570000|2022-02-24 03:32:50|637.98|634.06|636.41|632.49|637.98|634.06|635.85|631.93|0
1645673580000|2022-02-24 03:33:00|637.42|633.5|640.22|636.3|640.22|636.3|637.42|633.5|0
1645673590000|2022-02-24 03:33:10|640|636.08|638.99|635.07|640|636.08|638.99|635.07|0
1645673600000|2022-02-24 03:33:20|640|636.08|641.8|637.88|641.8|637.88|640|636.08|0
1645673610000|2022-02-24 03:33:30|643.6|639.68|642.92|639|644.39|640.47|642.92|639|0
1645673620000|2022-02-24 03:33:40|643.49|639.57|643.6|639.68|644.27|640.35|643.49|639.57|0
1645673630000|2022-02-24 03:33:50|644.5|640.58|644.27|640.35|644.72|640.8|644.27|640.35|0
1645673640000|2022-02-24 03:34:00|643.94|640.02|645.85|641.93|645.85|641.93|643.94|640.02|0
1645673650000|2022-02-24 03:34:10|646.3|642.38|648.68|644.76|648.68|644.76|646.3|642.38|0
1645673660000|2022-02-24 03:34:20|649.01|645.09|648.22|644.3|649.01|645.09|646.75|642.83|0
1645673670000|2022-02-24 03:34:30|648.56|644.64|649.69|645.77|649.69|645.77|648.56|644.64|0
1645673680000|2022-02-24 03:34:40|650.26|646.34|645.63|641.71|650.26|646.34|645.63|641.71|0
1645673690000|2022-02-24 03:34:50|646.75|642.83|647.43|643.51|647.43|643.51|646.42|642.5|0
1645673700000|2022-02-24 03:35:00|646.98|643.06|645.74|641.82|646.98|643.06|645.74|641.82|0
1645673710000|2022-02-24 03:35:10|646.42|642.5|649.01|645.09|649.01|645.09|646.42|642.5|0
1645673720000|2022-02-24 03:35:20|649.35|645.43|649.58|645.66|649.58|645.66|649.13|645.21|0
1645673730000|2022-02-24 03:35:30|649.24|645.32|647.55|643.63|649.35|645.43|647.55|643.63|0
1645673740000|2022-02-24 03:35:40|647.43|643.51|646.08|642.16|647.43|643.51|646.08|642.16|0
1645673750000|2022-02-24 03:35:50|648|644.08|648.68|644.76|648.68|644.76|647.43|643.51|0
1645673760000|2022-02-24 03:36:00|648.45|644.53|646.53|642.61|648.45|644.53|646.53|642.61|0
1645673770000|2022-02-24 03:36:10|644.95|641.03|645.07|641.15|645.4|641.48|644.95|641.03|0
1645673780000|2022-02-24 03:36:20|645.4|641.48|643.82|639.9|645.4|641.48|643.82|639.9|0
1645673790000|2022-02-24 03:36:30|643.15|639.23|644.17|640.25|644.17|640.25|642.47|638.55|0
1645673800000|2022-02-24 03:36:40|645.4|641.48|645.63|641.71|645.63|641.71|645.4|641.48|0
1645673810000|2022-02-24 03:36:50|645.07|641.15|645.74|641.82|645.74|641.82|645.07|641.15|0
1645673820000|2022-02-24 03:37:00|646.08|642.16|647.55|643.63|647.55|643.63|646.08|642.16|0
1645673830000|2022-02-24 03:37:10|646.87|642.95|649.7|645.78|649.7|645.78|646.87|642.95|0
1645673840000|2022-02-24 03:37:20|649.58|645.66|649.02|645.1|649.58|645.66|648.45|644.53|0
1645673850000|2022-02-24 03:37:30|649.7|645.78|651.83|647.91|651.83|647.91|649.7|645.78|0
1645673860000|2022-02-24 03:37:40|650.93|647.01|653.08|649.16|653.08|649.16|650.93|647.01|0
1645673870000|2022-02-24 03:37:50|652.06|648.14|651.05|647.13|652.06|648.14|650.93|647.01|0
1645673880000|2022-02-24 03:38:00|650.37|646.45|649.7|645.78|650.37|646.45|649.7|645.78|0
1645673890000|2022-02-24 03:38:10|650.25|646.33|651.95|648.03|651.95|648.03|650.25|646.33|0
1645673900000|2022-02-24 03:38:20|652.51|648.59|651.5|647.58|652.51|648.59|651.5|647.58|0
1645673910000|2022-02-24 03:38:30|651.83|647.91|650.82|646.9|651.83|647.91|650.6|646.68|0
1645673920000|2022-02-24 03:38:40|651.16|647.24|652.06|648.14|652.06|648.14|651.16|647.24|0
1645673930000|2022-02-24 03:38:50|652.85|648.93|652.51|648.59|652.85|648.93|652.28|648.36|0
1645673940000|2022-02-24 03:39:00|653.08|649.16|652.06|648.14|653.53|649.61|652.06|648.14|0
1645673950000|2022-02-24 03:39:10|651.83|647.91|651.83|647.91|651.83|647.91|651.83|647.91|0
1645673960000|2022-02-24 03:39:20|651.61|647.69|650.93|647.01|651.61|647.69|650.93|647.01|0
1645673970000|2022-02-24 03:39:30|650.82|646.9|650.48|646.56|650.82|646.9|649.35|645.43|0
1645673980000|2022-02-24 03:39:40|650.93|647.01|654.43|650.51|654.43|650.51|650.93|647.01|0
1645673990000|2022-02-24 03:39:50|654.88|650.96|655.89|651.97|655.89|651.97|654.88|650.96|0
1645674000000|2022-02-24 03:40:00|657.02|653.1|659.51|655.59|659.96|656.04|657.02|653.1|0
1645674010000|2022-02-24 03:40:10|656.34|652.42|653.18|649.26|656.34|652.42|653.18|649.26|0
1645674020000|2022-02-24 03:40:20|653.86|649.94|653.53|649.61|653.86|649.94|653.18|649.26|0
1645674030000|2022-02-24 03:40:30|654.31|650.39|654.43|650.51|654.43|650.51|653.3|649.38|0
1645674040000|2022-02-24 03:40:40|653.3|649.38|654.43|650.51|654.43|650.51|652.73|648.81|0
1645674050000|2022-02-24 03:40:50|654.31|650.39|654.57|650.37|654.57|650.39|653.98|650.06|0
1645674060000|2022-02-24 03:41:00|654.68|650.48|656.38|652.18|656.38|652.18|654.12|649.92|0
1645674070000|2022-02-24 03:41:10|655.25|651.05|656.71|652.51|656.83|652.63|655.25|651.05|0
1645674080000|2022-02-24 03:41:20|657.5|653.3|656.15|651.95|657.5|653.3|654.9|650.7|0
1645674090000|2022-02-24 03:41:30|656.71|652.51|657.05|652.85|657.28|653.08|656.6|652.4|0
1645674100000|2022-02-24 03:41:40|655.7|651.5|656.71|652.51|657.05|652.85|655.7|651.5|0
1645674110000|2022-02-24 03:41:50|657.05|652.85|658.74|654.54|658.74|654.54|656.83|652.63|0
1645674120000|2022-02-24 03:42:00|659.75|655.55|658.18|653.98|659.87|655.67|658.18|653.98|0
1645674130000|2022-02-24 03:42:10|658.74|654.54|657.84|653.64|658.74|654.54|657.84|653.64|0
1645674140000|2022-02-24 03:42:20|656.49|652.29|654.92|650.72|656.49|652.29|654.92|650.72|0
1645674150000|2022-02-24 03:42:30|655.7|651.5|656.27|652.07|656.27|652.07|655.59|651.39|0
1645674160000|2022-02-24 03:42:40|655.37|651.17|655.7|651.5|655.92|651.72|655.25|651.05|0
1645674170000|2022-02-24 03:42:50|655.47|651.27|654.57|650.37|655.47|651.27|654.02|649.82|0
1645674180000|2022-02-24 03:43:00|654.24|650.04|653|648.8|654.24|650.04|653|648.8|0
1645674190000|2022-02-24 03:43:10|653.67|649.47|656.15|651.95|656.15|651.95|653.67|649.47|0
1645674200000|2022-02-24 03:43:20|654.8|650.6|653.79|649.59|655.59|651.39|653.79|649.59|0
1645674210000|2022-02-24 03:43:30|655.14|650.94|656.04|651.84|656.04|651.84|654.47|650.27|0
1645674220000|2022-02-24 03:43:40|655.02|650.82|655.37|651.17|655.37|651.17|655.02|650.82|0
1645674230000|2022-02-24 03:43:50|655.59|651.39|656.15|651.95|656.27|652.07|655.59|651.39|0
1645674240000|2022-02-24 03:44:00|656.27|652.07|655.14|650.94|656.27|652.07|655.14|650.94|0
1645674250000|2022-02-24 03:44:10|653.34|649.14|653.57|649.37|653.67|649.47|653.12|648.92|0
1645674260000|2022-02-24 03:44:20|653.22|649.02|651.54|647.34|653.22|649.02|651.54|647.34|0
1645674270000|2022-02-24 03:44:30|649.86|645.66|649.52|645.32|649.86|645.66|649.41|645.21|0
1645674280000|2022-02-24 03:44:40|650.75|646.55|647.06|642.86|650.75|646.55|647.06|642.86|0
1645674290000|2022-02-24 03:44:50|647.28|643.08|646.24|642.04|647.28|643.08|645.22|641.02|0
1645674300000|2022-02-24 03:45:00|647.24|643.04|648.26|644.06|648.26|644.06|647.14|642.94|0
1645674310000|2022-02-24 03:45:10|647.36|643.16|648.03|643.83|648.03|643.83|647.36|643.16|0
1645674320000|2022-02-24 03:45:20|647.47|643.27|644.89|640.69|647.47|643.27|644.89|640.69|0
1645674330000|2022-02-24 03:45:30|644.66|640.46|642.42|638.22|644.66|640.46|642.42|638.22|0
1645674340000|2022-02-24 03:45:40|643.32|639.12|641.75|637.55|643.32|639.12|641.75|637.55|0
1645674350000|2022-02-24 03:45:50|641.3|637.1|641.97|637.77|641.97|637.77|640.18|635.98|0
1645674360000|2022-02-24 03:46:00|642.08|637.88|644.59|640.39|644.59|640.39|642.08|637.88|0
1645674370000|2022-02-24 03:46:10|644.15|639.95|643.92|639.72|644.15|639.95|643.47|639.27|0
1645674380000|2022-02-24 03:46:20|642.24|638.04|641.46|637.26|642.24|638.04|641.02|636.82|0
1645674390000|2022-02-24 03:46:30|641.91|637.71|639.56|635.36|641.91|637.71|639.45|635.25|0
1645674400000|2022-02-24 03:46:40|639.11|634.91|640.12|635.92|640.12|635.92|638.89|634.69|0
1645674410000|2022-02-24 03:46:50|640.23|636.03|640.35|636.15|640.35|636.15|639.34|635.14|0
1645674420000|2022-02-24 03:47:00|640.68|636.48|641.24|637.04|641.91|637.71|640.68|636.48|0
1645674430000|2022-02-24 03:47:10|641.91|637.71|643.36|639.16|643.36|639.16|641.91|637.71|0
1645674440000|2022-02-24 03:47:20|642.91|638.71|644.37|640.17|644.37|640.17|642.91|638.71|0
1645674450000|2022-02-24 03:47:30|643.25|639.05|642.24|638.04|643.25|639.05|642.13|637.93|0
1645674460000|2022-02-24 03:47:40|642.36|638.16|643.47|639.27|643.47|639.27|641.91|637.71|0
1645674470000|2022-02-24 03:47:50|643.25|639.05|643.47|639.27|643.47|639.27|643.13|638.93|0
1645674480000|2022-02-24 03:48:00|643.03|638.83|641.46|637.26|643.03|638.83|641.46|637.26|0
1645674490000|2022-02-24 03:48:10|642.58|638.38|642.91|638.71|642.91|638.71|642.36|638.16|0
1645674500000|2022-02-24 03:48:20|643.7|639.5|643.47|639.27|644.48|640.28|643.47|639.27|0
1645674510000|2022-02-24 03:48:30|643.7|639.5|642.24|638.04|643.7|639.5|642.24|638.04|0
1645674520000|2022-02-24 03:48:40|642.58|638.38|642.69|638.49|642.69|638.49|642.46|638.26|0
1645674530000|2022-02-24 03:48:50|643.58|639.38|643.47|639.27|643.58|639.38|642.8|638.6|0
1645674540000|2022-02-24 03:49:00|642.91|638.71|642.91|638.71|643.25|639.05|642.58|638.38|0
1645674550000|2022-02-24 03:49:10|643.25|639.05|642.58|638.38|643.25|639.05|642.13|637.93|0
1645674560000|2022-02-24 03:49:20|642.46|638.26|641.01|636.81|642.46|638.26|641.01|636.81|0
1645674570000|2022-02-24 03:49:30|641.24|637.04|640.57|636.37|641.35|637.15|640.57|636.37|0
1645674580000|2022-02-24 03:49:40|639.67|635.47|640.68|636.48|640.68|636.48|639.67|635.47|0
1645674590000|2022-02-24 03:49:50|641.46|637.26|640.79|636.59|641.46|637.26|640.67|636.47|0
1645674600000|2022-02-24 03:50:00|639.67|635.47|639.34|635.14|639.67|635.47|638.67|634.47|0
1645674610000|2022-02-24 03:50:10|639|634.8|639.45|635.25|639.45|635.25|639|634.8|0
1645674620000|2022-02-24 03:50:20|639.34|635.14|639.67|635.47|639.67|635.47|639.23|635.03|0
1645674630000|2022-02-24 03:50:30|639.9|635.7|638.56|634.36|639.9|635.7|637.44|633.24|0
1645674640000|2022-02-24 03:50:40|637.89|633.69|638.22|634.02|638.34|634.14|636.66|632.46|0
1645674650000|2022-02-24 03:50:50|638.11|633.91|639.67|635.47|639.67|635.47|638.11|633.91|0
1645674660000|2022-02-24 03:51:00|639.11|634.91|640.34|636.14|640.34|636.14|639.11|634.91|0
1645674670000|2022-02-24 03:51:10|641.01|636.81|640.23|636.03|641.01|636.81|639.9|635.7|0
1645674680000|2022-02-24 03:51:20|639.67|635.47|639.78|635.58|639.78|635.58|639.33|635.13|0
1645674690000|2022-02-24 03:51:30|639.9|635.7|641.12|636.92|641.12|636.92|639.9|635.7|0
1645674700000|2022-02-24 03:51:40|641.57|637.37|643.25|639.05|643.25|639.05|641.57|637.37|0
1645674710000|2022-02-24 03:51:50|643.7|639.5|643.7|639.5|643.92|639.72|643.7|639.5|0
1645674720000|2022-02-24 03:52:00|643.47|639.27|644.37|640.17|644.37|640.17|643.47|639.27|0
1645674730000|2022-02-24 03:52:10|644.82|640.62|645.93|641.73|646.49|642.29|644.82|640.62|0
1645674740000|2022-02-24 03:52:20|645.49|641.29|644.82|640.62|645.49|641.29|644.82|640.62|0
1645674750000|2022-02-24 03:52:30|645.71|641.51|645.71|641.51|645.93|641.73|645.71|641.51|0
1645674760000|2022-02-24 03:52:40|645.59|641.39|645.88|641.68|645.88|641.68|644.99|640.79|0
1645674770000|2022-02-24 03:52:50|646.33|642.13|646.21|642.01|646.33|642.13|645.43|641.23|0
1645674780000|2022-02-24 03:53:00|647|642.8|646.77|642.57|647|642.8|646.77|642.57|0
1645674790000|2022-02-24 03:53:10|646.55|642.35|646.1|641.9|646.66|642.46|646.1|641.9|0
1645674800000|2022-02-24 03:53:20|645.66|641.46|645.54|641.34|645.66|641.46|645.43|641.23|0
1645674810000|2022-02-24 03:53:30|645.88|641.68|645.88|641.68|645.88|641.68|645.66|641.46|0
1645674820000|2022-02-24 03:53:40|645.76|641.56|646.64|642.44|646.64|642.44|645.76|641.56|0
1645674830000|2022-02-24 03:53:50|646.31|642.11|645.64|641.44|646.53|642.33|645.64|641.44|0
1645674840000|2022-02-24 03:54:00|646.08|641.88|644.75|640.55|646.08|641.88|644.75|640.55|0
1645674850000|2022-02-24 03:54:10|645.19|640.99|644.75|640.55|645.19|640.99|644.75|640.55|0
1645674860000|2022-02-24 03:54:20|645.08|640.88|644.41|640.21|645.08|640.88|644.41|640.21|0
1645674870000|2022-02-24 03:54:30|643.96|639.76|643.41|639.21|643.96|639.76|643.3|639.1|0
1645674880000|2022-02-24 03:54:40|643.3|639.1|643.41|639.21|643.41|639.21|642.63|638.43|0
1645674890000|2022-02-24 03:54:50|645.3|641.1|646.41|642.21|646.98|642.78|645.3|641.1|0
1645674900000|2022-02-24 03:55:00|646.19|641.99|646.64|642.44|646.86|642.66|646.19|641.99|0
1645674910000|2022-02-24 03:55:10|646.86|642.66|647.08|642.88|647.08|642.88|646.31|642.11|0
1645674920000|2022-02-24 03:55:20|646.75|642.55|647.75|643.55|647.75|643.55|646.64|642.44|0
1645674930000|2022-02-24 03:55:30|647.87|643.67|647.97|643.77|648.09|643.89|647.64|643.44|0
1645674940000|2022-02-24 03:55:40|647.64|643.44|647.97|643.77|647.97|643.77|647.53|643.33|0
1645674950000|2022-02-24 03:55:50|648.42|644.22|647.87|643.67|648.64|644.44|647.87|643.67|0
1645674960000|2022-02-24 03:56:00|648.09|643.89|647.42|643.22|648.31|644.11|647.42|643.22|0
1645674970000|2022-02-24 03:56:10|647.64|643.44|648.42|644.22|648.42|644.22|647.64|643.44|0
1645674980000|2022-02-24 03:56:20|648.54|644.34|649.09|644.89|649.09|644.89|648.54|644.34|0
1645674990000|2022-02-24 03:56:30|648.31|644.11|648.2|644|648.31|644.11|648.2|644|0
1645675000000|2022-02-24 03:56:40|648.31|644.11|648.54|644.34|648.98|644.78|648.31|644.11|0
1645675010000|2022-02-24 03:56:50|648.31|644.11|648.31|644.11|648.54|644.34|648.31|644.11|0
1645675020000|2022-02-24 03:57:00|648.54|644.34|648.42|644.22|648.76|644.56|647.87|643.67|0
1645675030000|2022-02-24 03:57:10|648.31|644.11|648.54|644.34|648.54|644.34|648.31|644.11|0
1645675040000|2022-02-24 03:57:20|648.09|643.89|647.97|643.77|648.31|644.11|647.97|643.77|0
1645675050000|2022-02-24 03:57:30|648.09|643.89|648.42|644.22|648.76|644.56|647.75|643.55|0
1645675060000|2022-02-24 03:57:40|648.31|644.11|648.87|644.67|648.98|644.78|648.31|644.11|0
1645675070000|2022-02-24 03:57:50|648.09|643.89|647.87|643.67|648.2|644|647.87|643.67|0
1645675080000|2022-02-24 03:58:00|647.75|643.55|648.87|644.67|648.87|644.67|647.75|643.55|0
1645675090000|2022-02-24 03:58:10|648.98|644.78|651.55|647.35|651.55|647.35|648.98|644.78|0
1645675100000|2022-02-24 03:58:20|653.45|649.25|651.99|647.79|653.45|649.25|651.99|647.79|0
1645675110000|2022-02-24 03:58:30|652.22|648.02|653.45|649.25|653.9|649.7|652.22|648.02|0
1645675120000|2022-02-24 03:58:40|653.34|649.14|654.35|650.15|654.35|650.15|653.34|649.14|0
1645675130000|2022-02-24 03:58:50|654.45|650.25|653.23|649.03|654.45|650.25|653|648.8|0
1645675140000|2022-02-24 03:59:00|653|648.8|653.56|649.36|653.68|649.48|653|648.8|0
1645675150000|2022-02-24 03:59:10|654.57|650.37|655.02|650.82|655.02|650.82|654.12|649.92|0
1645675160000|2022-02-24 03:59:20|654.79|650.59|653|648.8|655.91|651.71|653|648.8|0
1645675170000|2022-02-24 03:59:30|653.23|649.03|652.56|648.36|653.23|649.03|652.56|648.36|0
1645675180000|2022-02-24 03:59:40|652.89|648.69|652.44|648.24|652.89|648.69|652.44|648.24|0
1645675190000|2022-02-24 03:59:50|652.89|648.69|653.23|649.03|653.45|649.25|652.89|648.69|0
1645675200000|2022-02-24 04:00:00|653.68|649.48|655.13|650.93|655.8|651.6|653.68|649.48|0
1645675210000|2022-02-24 04:00:10|654.68|650.48|652.44|648.24|654.68|650.48|652.44|648.24|0
1645675220000|2022-02-24 04:00:20|651.66|647.46|652.44|648.24|652.44|648.24|651.66|647.46|0
1645675230000|2022-02-24 04:00:30|651.77|647.57|650.43|646.23|651.77|647.57|650.43|646.23|0
1645675240000|2022-02-24 04:00:40|650.32|646.12|648.76|644.56|650.32|646.12|648.64|644.44|0
1645675250000|2022-02-24 04:00:50|648.54|644.34|650.1|645.9|650.21|646.01|648.54|644.34|0
1645675260000|2022-02-24 04:01:00|649.87|645.67|649.87|645.67|650.43|646.23|649.87|645.67|0
1645675270000|2022-02-24 04:01:10|650.43|646.23|650.65|646.45|650.65|646.45|650.1|645.9|0
1645675280000|2022-02-24 04:01:20|651.89|647.69|650.43|646.23|651.89|647.69|650.43|646.23|0
1645675290000|2022-02-24 04:01:30|650.88|646.68|649.87|645.67|650.88|646.68|649.87|645.67|0
1645675300000|2022-02-24 04:01:40|647.75|643.55|648.54|644.34|648.64|644.44|647.75|643.55|0
1645675310000|2022-02-24 04:01:50|648.31|644.11|648.31|644.11|648.31|644.11|648.2|644|0
1645675320000|2022-02-24 04:02:00|648.64|644.44|648.87|644.67|648.87|644.67|648.64|644.44|0
1645675330000|2022-02-24 04:02:10|649.87|645.67|649.31|645.11|649.87|645.67|649.31|645.11|0
1645675340000|2022-02-24 04:02:20|648.53|644.33|649.43|645.23|649.43|645.23|648.53|644.33|0
1645675350000|2022-02-24 04:02:30|649.98|645.78|650.2|646|650.32|646.12|649.98|645.78|0
1645675360000|2022-02-24 04:02:40|649.87|645.67|650.32|646.12|650.32|646.12|649.87|645.67|0
1645675370000|2022-02-24 04:02:50|651.32|647.12|650.77|646.57|651.32|647.12|650.54|646.34|0
1645675380000|2022-02-24 04:03:00|650.54|646.34|650.54|646.34|650.65|646.45|650.1|645.9|0
1645675390000|2022-02-24 04:03:10|650.65|646.45|650.32|646.12|650.77|646.57|649.87|645.67|0
1645675400000|2022-02-24 04:03:20|650.1|645.9|650.54|646.34|650.99|646.79|650.1|645.9|0
1645675410000|2022-02-24 04:03:30|650.43|646.23|650.1|645.9|650.54|646.34|650.1|645.9|0
1645675420000|2022-02-24 04:03:40|650.32|646.12|649.2|645|650.32|646.12|649.2|645|0
1645675430000|2022-02-24 04:03:50|649.76|645.56|650.77|646.57|650.77|646.57|649.76|645.56|0
1645675440000|2022-02-24 04:04:00|650.54|646.34|650.1|645.9|650.54|646.34|650.1|645.9|0
1645675450000|2022-02-24 04:04:10|649.98|645.78|650.32|646.12|650.32|646.12|649.87|645.67|0
1645675460000|2022-02-24 04:04:20|649.87|645.67|649.2|645|649.98|645.78|649.2|645|0
1645675470000|2022-02-24 04:04:30|649.09|644.89|648.76|644.56|649.09|644.89|648.64|644.44|0
1645675480000|2022-02-24 04:04:40|648.64|644.44|647.64|643.44|648.64|644.44|647.64|643.44|0
1645675490000|2022-02-24 04:04:50|647.86|643.66|647.86|643.66|647.97|643.77|647.86|643.66|0
1645675500000|2022-02-24 04:05:00|647.97|643.77|649.09|644.89|649.43|645.23|647.97|643.77|0
1645675510000|2022-02-24 04:05:10|649.2|645|649.87|645.67|650.2|646|649.2|645|0
1645675520000|2022-02-24 04:05:20|649.98|645.78|650.1|645.9|650.1|645.9|649.65|645.45|0
1645675530000|2022-02-24 04:05:30|650.2|646|651.32|647.12|651.32|647.12|650.2|646|0
1645675540000|2022-02-24 04:05:40|651.1|646.9|650.77|646.57|651.1|646.9|650.77|646.57|0
1645675550000|2022-02-24 04:05:50|650.2|646|649.87|645.67|650.2|646|649.43|645.23|0
1645675560000|2022-02-24 04:06:00|649.65|645.45|650.1|645.9|650.43|646.23|649.65|645.45|0
1645675570000|2022-02-24 04:06:10|650.54|646.34|651.99|647.79|651.99|647.79|650.54|646.34|0
1645675580000|2022-02-24 04:06:20|652.56|648.36|651.88|647.68|653.23|649.03|651.88|647.68|0
1645675590000|2022-02-24 04:06:30|651.54|647.34|651.54|647.34|651.54|647.34|651.21|647.01|0
1645675600000|2022-02-24 04:06:40|651.1|646.9|649.43|645.23|651.1|646.9|649.43|645.23|0
1645675610000|2022-02-24 04:06:50|649.53|645.33|648.86|644.66|649.53|645.33|648.86|644.66|0
1645675620000|2022-02-24 04:07:00|649.09|644.89|648.76|644.56|649.43|645.23|648.76|644.56|0
1645675630000|2022-02-24 04:07:10|648.98|644.78|646.75|642.55|648.98|644.78|646.75|642.55|0
1645675640000|2022-02-24 04:07:20|644.85|640.65|645.63|641.43|645.63|641.43|644.74|640.54|0
1645675650000|2022-02-24 04:07:30|645.41|641.21|645.07|640.87|645.41|641.21|644.41|640.21|0
1645675660000|2022-02-24 04:07:40|644.18|639.98|643.96|639.76|644.63|640.43|643.96|639.76|0
1645675670000|2022-02-24 04:07:50|644.52|640.32|645.3|641.1|645.3|641.1|644.52|640.32|0
1645675680000|2022-02-24 04:08:00|645.07|640.87|645.3|641.1|645.63|641.43|645.07|640.87|0
1645675690000|2022-02-24 04:08:10|644.97|640.77|644.18|639.98|645.19|640.99|644.18|639.98|0
1645675700000|2022-02-24 04:08:20|644.3|640.1|644.3|640.1|645.19|640.99|644.3|640.1|0
1645675710000|2022-02-24 04:08:30|643.85|639.65|643.85|639.65|644.08|639.88|643.63|639.43|0
1645675720000|2022-02-24 04:08:40|644.52|640.32|645.3|641.1|645.3|641.1|644.52|640.32|0
1645675730000|2022-02-24 04:08:50|645.74|641.54|645.96|641.76|646.08|641.88|645.74|641.54|0
1645675740000|2022-02-24 04:09:00|646.08|641.88|646.75|642.55|646.97|642.77|646.08|641.88|0
1645675750000|2022-02-24 04:09:10|646.3|642.1|645.96|641.76|646.53|642.33|645.96|641.76|0
1645675760000|2022-02-24 04:09:20|646.08|641.88|645.63|641.43|646.08|641.88|645.52|641.32|0
1645675770000|2022-02-24 04:09:30|645.86|641.66|646.19|641.99|646.19|641.99|645.74|641.54|0
1645675780000|2022-02-24 04:09:40|645.86|641.66|646.08|641.88|646.08|641.88|645.74|641.54|0
1645675790000|2022-02-24 04:09:50|646.19|641.99|646.19|641.99|646.19|641.99|646.19|641.99|0
1645675800000|2022-02-24 04:10:00|646.75|642.55|647.86|643.66|647.86|643.66|646.75|642.55|0
1645675810000|2022-02-24 04:10:10|648.31|644.11|648.53|644.33|649.2|645|648.31|644.11|0
1645675820000|2022-02-24 04:10:20|648.76|644.56|649.2|645|649.53|645.33|648.76|644.56|0
1645675830000|2022-02-24 04:10:30|649.09|644.89|650.77|646.57|650.77|646.57|648.98|644.78|0
1645675840000|2022-02-24 04:10:40|651.1|646.9|649.43|645.23|651.1|646.9|649.43|645.23|0
1645675850000|2022-02-24 04:10:50|649.2|645|648.64|644.44|649.43|645.23|648.64|644.44|0
1645675860000|2022-02-24 04:11:00|648.53|644.33|650.54|646.34|650.54|646.34|648.53|644.33|0
1645675870000|2022-02-24 04:11:10|650.43|646.23|650.77|646.57|650.77|646.57|650.43|646.23|0
1645675880000|2022-02-24 04:11:20|650.99|646.79|650.87|646.67|650.99|646.79|650.77|646.57|0
1645675890000|2022-02-24 04:11:30|651.66|647.46|651.21|647.01|651.66|647.46|650.77|646.57|0
1645675900000|2022-02-24 04:11:40|651.54|647.34|651.88|647.68|651.88|647.68|651.44|647.24|0
1645675910000|2022-02-24 04:11:50|651.66|647.46|650.1|645.9|651.66|647.46|650.1|645.9|0
1645675920000|2022-02-24 04:12:00|650.54|646.34|651.21|647.01|651.21|647.01|650.54|646.34|0
1645675930000|2022-02-24 04:12:10|650.87|646.67|650.99|646.79|651.44|647.24|650.87|646.67|0
1645675940000|2022-02-24 04:12:20|650.77|646.57|652.44|648.24|652.44|648.24|650.77|646.57|0
1645675950000|2022-02-24 04:12:30|651.32|647.12|652.11|647.91|652.11|647.91|651.32|647.12|0
1645675960000|2022-02-24 04:12:40|651.66|647.46|651.1|646.9|651.99|647.79|650.99|646.79|0
1645675970000|2022-02-24 04:12:50|650.99|646.79|652.11|647.91|652.11|647.91|650.99|646.79|0
1645675980000|2022-02-24 04:13:00|652.33|648.13|652.21|648.01|652.33|648.13|652.21|648.01|0
1645675990000|2022-02-24 04:13:10|651.99|647.79|652.66|648.46|652.66|648.46|651.99|647.79|0
1645676000000|2022-02-24 04:13:20|652.44|648.24|653.67|649.47|653.67|649.47|652.44|648.24|0
1645676010000|2022-02-24 04:13:30|654.12|649.92|653.78|649.58|654.23|650.03|653.67|649.47|0
1645676020000|2022-02-24 04:13:40|653.9|649.7|653.78|649.58|654.23|650.03|653.78|649.58|0
1645676030000|2022-02-24 04:13:50|653.45|649.25|654.12|649.92|654.12|649.92|653.45|649.25|0
1645676040000|2022-02-24 04:14:00|654.23|650.03|655.01|650.81|655.24|651.04|654.23|650.03|0
1645676050000|2022-02-24 04:14:10|654.57|650.37|655.79|651.59|655.79|651.59|654.57|650.37|0
1645676060000|2022-02-24 04:14:20|655.35|651.15|654.79|650.59|655.46|651.26|654.79|650.59|0
1645676070000|2022-02-24 04:14:30|655.57|651.37|654.57|650.37|655.57|651.37|654.57|650.37|0
1645676080000|2022-02-24 04:14:40|654.23|650.03|652.66|648.46|654.23|650.03|652.44|648.24|0
1645676090000|2022-02-24 04:14:50|652.78|648.58|653.22|649.02|653.22|649.02|652.78|648.58|0
1645676100000|2022-02-24 04:15:00|653.9|649.7|654.23|650.03|654.34|650.14|653.9|649.7|0
1645676110000|2022-02-24 04:15:10|653.89|649.69|652.88|648.68|653.89|649.69|652.78|648.58|0
1645676120000|2022-02-24 04:15:20|653.55|649.35|654.23|650.03|654.23|650.03|653.55|649.35|0
1645676130000|2022-02-24 04:15:30|655.35|651.15|655.24|651.04|655.35|651.15|655.01|650.81|0
1645676140000|2022-02-24 04:15:40|655.57|651.37|656.91|652.71|657.03|652.83|655.57|651.37|0
1645676150000|2022-02-24 04:15:50|655.91|651.71|657.25|653.05|657.25|653.05|655.91|651.71|0
1645676160000|2022-02-24 04:16:00|657.03|652.83|657.25|653.05|657.36|653.16|657.03|652.83|0
1645676170000|2022-02-24 04:16:10|657.48|653.28|657.36|653.16|657.59|653.39|657.36|653.16|0
1645676180000|2022-02-24 04:16:20|657.25|653.05|656.91|652.71|657.25|653.05|655.69|651.49|0
1645676190000|2022-02-24 04:16:30|657.48|653.28|657.59|653.39|657.59|653.39|657.48|653.28|0
1645676200000|2022-02-24 04:16:40|657.36|653.16|656.69|652.49|657.36|653.16|656.58|652.38|0
1645676210000|2022-02-24 04:16:50|657.14|652.94|657.03|652.83|657.7|653.5|657.03|652.83|0
1645676220000|2022-02-24 04:17:00|657.48|653.28|657.14|652.94|657.48|653.28|657.03|652.83|0
1645676230000|2022-02-24 04:17:10|657.03|652.83|657.03|652.83|657.14|652.94|656.91|652.71|0
1645676240000|2022-02-24 04:17:20|657.7|653.5|660.18|655.98|661.07|656.87|657.7|653.5|0
1645676250000|2022-02-24 04:17:30|657.95|653.75|658.51|654.31|658.73|654.53|657.95|653.75|0
1645676260000|2022-02-24 04:17:40|657.95|653.75|657.5|653.3|657.95|653.75|657.28|653.08|0
1645676270000|2022-02-24 04:17:50|657.95|653.75|656.5|652.3|657.95|653.75|655.94|651.74|0
1645676280000|2022-02-24 04:18:00|656.38|652.18|655.49|651.29|656.38|652.18|655.27|651.07|0
1645676290000|2022-02-24 04:18:10|655.05|650.85|654.94|650.74|655.05|650.85|654.72|650.52|0
1645676300000|2022-02-24 04:18:20|655.16|650.96|655.83|651.63|656.61|652.41|655.16|650.96|0
1645676310000|2022-02-24 04:18:30|656.16|651.96|655.16|650.96|656.16|651.96|655.16|650.96|0
1645676320000|2022-02-24 04:18:40|656.38|652.18|657.61|653.41|657.61|653.41|656.38|652.18|0
1645676330000|2022-02-24 04:18:50|657.72|653.52|657.39|653.19|657.72|653.52|657.39|653.19|0
1645676340000|2022-02-24 04:19:00|657.61|653.41|658.51|654.31|658.95|654.75|657.61|653.41|0
1645676350000|2022-02-24 04:19:10|659.18|654.98|659.62|655.42|659.62|655.42|659.18|654.98|0
1645676360000|2022-02-24 04:19:20|659.85|655.65|658.61|654.41|659.85|655.65|658.51|654.31|0
1645676370000|2022-02-24 04:19:30|658.28|654.08|659.51|655.31|659.62|655.42|658.28|654.08|0
1645676380000|2022-02-24 04:19:40|659.06|654.86|658.28|654.08|659.06|654.86|658.28|654.08|0
1645676390000|2022-02-24 04:19:50|657.39|653.19|658.39|654.19|658.39|654.19|657.39|653.19|0
1645676400000|2022-02-24 04:20:00|657.84|653.64|658.06|653.86|658.06|653.86|657.84|653.64|0
1645676410000|2022-02-24 04:20:10|657.39|653.19|657.39|653.19|657.72|653.52|657.05|652.85|0
1645676420000|2022-02-24 04:20:20|657.28|653.08|657.61|653.41|657.84|653.64|657.28|653.08|0
1645676430000|2022-02-24 04:20:30|657.72|653.52|658.28|654.08|658.28|654.08|657.72|653.52|0
1645676440000|2022-02-24 04:20:40|657.84|653.64|656.94|652.74|657.94|653.74|656.94|652.74|0
1645676450000|2022-02-24 04:20:50|656.83|652.63|655.83|651.63|656.83|652.63|655.71|651.51|0
1645676460000|2022-02-24 04:21:00|655.61|651.41|654.54|650.34|655.61|651.41|654.54|650.34|0
1645676470000|2022-02-24 04:21:10|654.42|650.22|654.42|650.22|654.54|650.34|654.42|650.22|0
1645676480000|2022-02-24 04:21:20|653.64|649.44|653.97|649.77|653.97|649.77|653.64|649.44|0
1645676490000|2022-02-24 04:21:30|653.87|649.67|654.64|650.44|654.64|650.44|653.87|649.67|0
1645676500000|2022-02-24 04:21:40|654.76|650.56|655.09|650.89|655.09|650.89|654.76|650.56|0
1645676510000|2022-02-24 04:21:50|654.64|650.44|654.42|650.22|654.64|650.44|654.2|650|0
1645676520000|2022-02-24 04:22:00|654.54|650.34|654.76|650.56|654.76|650.56|654.54|650.34|0
1645676530000|2022-02-24 04:22:10|654.2|650|654.42|650.22|655.09|650.89|654.2|650|0
1645676540000|2022-02-24 04:22:20|654.31|650.11|654.98|650.78|654.98|650.78|654.31|650.11|0
1645676550000|2022-02-24 04:22:30|654.2|650|654.54|650.34|654.64|650.44|654.2|650|0
1645676560000|2022-02-24 04:22:40|654.76|650.56|655.88|651.68|655.88|651.68|654.76|650.56|0
1645676570000|2022-02-24 04:22:50|655.76|651.56|655.88|651.68|655.88|651.68|655.65|651.45|0
1645676580000|2022-02-24 04:23:00|655.65|651.45|656.66|652.46|656.66|652.46|655.65|651.45|0
1645676590000|2022-02-24 04:23:10|657.33|653.13|656.77|652.57|657.55|653.35|656.77|652.57|0
1645676600000|2022-02-24 04:23:20|656.88|652.68|655.76|651.56|656.88|652.68|655.76|651.56|0
1645676610000|2022-02-24 04:23:30|655.54|651.34|653.42|649.22|655.54|651.34|653.42|649.22|0
1645676620000|2022-02-24 04:23:40|651.63|647.43|650.07|645.87|651.63|647.43|649.4|645.2|0
1645676630000|2022-02-24 04:23:50|650.29|646.09|650.74|646.54|650.85|646.65|650.29|646.09|0
1645676640000|2022-02-24 04:24:00|649.95|645.75|650.52|646.32|650.52|646.32|649.95|645.75|0
1645676650000|2022-02-24 04:24:10|650.07|645.87|650.74|646.54|650.74|646.54|650.07|645.87|0
1645676660000|2022-02-24 04:24:20|650.29|646.09|649.62|645.42|650.29|646.09|648.39|644.19|0
1645676670000|2022-02-24 04:24:30|650.07|645.87|650.96|646.76|651.29|647.09|650.07|645.87|0
1645676680000|2022-02-24 04:24:40|651.19|646.99|651.19|646.99|651.19|646.99|651.19|646.99|0
1645676690000|2022-02-24 04:24:50|651.63|647.43|651.63|647.43|651.86|647.66|651.63|647.43|0
1645676700000|2022-02-24 04:25:00|651.96|647.76|651.63|647.43|651.96|647.76|651.63|647.43|0
1645676710000|2022-02-24 04:25:10|651.41|647.21|651.63|647.43|651.63|647.43|651.41|647.21|0
1645676720000|2022-02-24 04:25:20|652.08|647.88|651.85|647.65|652.08|647.88|651.74|647.54|0
1645676730000|2022-02-24 04:25:30|651.74|647.54|649.85|645.65|651.74|647.54|649.85|645.65|0
1645676740000|2022-02-24 04:25:40|650.07|645.87|650.85|646.65|650.85|646.65|650.07|645.87|0
1645676750000|2022-02-24 04:25:50|651.19|646.99|650.18|645.98|651.19|646.99|650.18|645.98|0
1645676760000|2022-02-24 04:26:00|649.62|645.42|649.85|645.65|649.85|645.65|649.62|645.42|0
1645676770000|2022-02-24 04:26:10|650.07|645.87|650.52|646.32|650.96|646.76|650.07|645.87|0
1645676780000|2022-02-24 04:26:20|650.74|646.54|650.52|646.32|650.85|646.65|650.52|646.32|0
1645676790000|2022-02-24 04:26:30|650.4|646.2|650.4|646.2|650.4|646.2|650.07|645.87|0
1645676800000|2022-02-24 04:26:40|651.29|647.09|650.62|646.42|651.29|647.09|650.62|646.42|0
1645676810000|2022-02-24 04:26:50|650.74|646.54|650.4|646.2|650.74|646.54|650.4|646.2|0
1645676820000|2022-02-24 04:27:00|651.29|647.09|651.85|647.65|651.85|647.65|651.29|647.09|0
1645676830000|2022-02-24 04:27:10|651.74|647.54|653.52|649.32|653.52|649.32|651.74|647.54|0
1645676840000|2022-02-24 04:27:20|653.64|649.44|654.64|650.44|654.64|650.44|653.64|649.44|0
1645676850000|2022-02-24 04:27:30|654.53|650.33|654.87|650.67|655.2|651|654.53|650.33|0
1645676860000|2022-02-24 04:27:40|654.19|649.99|654.31|650.11|655.31|651.11|654.19|649.99|0
1645676870000|2022-02-24 04:27:50|654.53|650.33|655.31|651.11|655.31|651.11|654.19|649.99|0
1645676880000|2022-02-24 04:28:00|655.43|651.23|653.97|649.77|655.43|651.23|653.75|649.55|0
1645676890000|2022-02-24 04:28:10|654.09|649.89|654.76|650.56|654.76|650.56|654.09|649.89|0
1645676900000|2022-02-24 04:28:20|655.76|651.56|654.76|650.56|655.76|651.56|654.76|650.56|0
1645676910000|2022-02-24 04:28:30|654.64|650.44|654.86|650.66|654.86|650.66|654.64|650.44|0
1645676920000|2022-02-24 04:28:40|654.42|650.22|653.3|649.1|654.53|650.33|653.3|649.1|0
1645676930000|2022-02-24 04:28:50|653.64|649.44|654.31|650.11|654.31|650.11|653.64|649.44|0
1645676940000|2022-02-24 04:29:00|654.09|649.89|653.42|649.22|654.09|649.89|653.42|649.22|0
1645676950000|2022-02-24 04:29:10|654.09|649.89|653.42|649.22|654.19|649.99|653.42|649.22|0
1645676960000|2022-02-24 04:29:20|653.3|649.1|652.85|648.65|653.42|649.22|652.85|648.65|0
1645676970000|2022-02-24 04:29:30|652.97|648.77|653.52|649.32|653.52|649.32|652.75|648.55|0
1645676980000|2022-02-24 04:29:40|653.86|649.66|653.08|648.88|653.86|649.66|653.08|648.88|0
1645676990000|2022-02-24 04:29:50|652.97|648.77|653.64|649.44|653.64|649.44|652.97|648.77|0
1645677000000|2022-02-24 04:30:00|654.09|649.89|655.43|651.23|655.43|651.23|654.09|649.89|0
1645677010000|2022-02-24 04:30:10|654.76|650.56|654.64|650.44|654.76|650.56|654.53|650.33|0
1645677020000|2022-02-24 04:30:20|654.53|650.33|654.53|650.33|654.53|650.33|654.31|650.11|0
1645677030000|2022-02-24 04:30:30|654.09|649.89|654.98|650.78|654.98|650.78|654.09|649.89|0
1645677040000|2022-02-24 04:30:40|654.64|650.44|652.41|648.21|654.64|650.44|652.41|648.21|0
1645677050000|2022-02-24 04:30:50|651.63|647.43|649.06|644.86|651.63|647.43|649.06|644.86|0
1645677060000|2022-02-24 04:31:00|648.95|644.75|649.73|645.53|650.07|645.87|648.95|644.75|0
1645677070000|2022-02-24 04:31:10|649.85|645.65|651.18|646.98|651.18|646.98|649.85|645.65|0
1645677080000|2022-02-24 04:31:20|651.41|647.21|651.18|646.98|651.41|647.21|650.74|646.54|0
1645677090000|2022-02-24 04:31:30|650.96|646.76|651.07|646.87|651.18|646.98|650.74|646.54|0
1645677100000|2022-02-24 04:31:40|650.96|646.76|651.18|646.98|651.18|646.98|650.96|646.76|0
1645677110000|2022-02-24 04:31:50|651.51|647.31|650.96|646.76|651.51|647.31|650.96|646.76|0
1645677120000|2022-02-24 04:32:00|650.51|646.31|650.51|646.31|650.51|646.31|650.29|646.09|0
1645677130000|2022-02-24 04:32:10|649.95|645.75|647.62|643.42|649.95|645.75|647.62|643.42|0
1645677140000|2022-02-24 04:32:20|648.17|643.97|645.17|640.97|648.17|643.97|644.06|639.86|0
1645677150000|2022-02-24 04:32:30|644.83|640.63|645.61|641.41|645.61|641.41|644.72|640.52|0
1645677160000|2022-02-24 04:32:40|645.72|641.52|646.28|642.08|646.28|642.08|645.39|641.19|0
1645677170000|2022-02-24 04:32:50|646.95|642.75|646.39|642.19|646.95|642.75|646.39|642.19|0
1645677180000|2022-02-24 04:33:00|645.94|641.74|646.39|642.19|646.39|642.19|645.61|641.41|0
1645677190000|2022-02-24 04:33:10|646.28|642.08|646.28|642.08|646.28|642.08|646.06|641.86|0
1645677200000|2022-02-24 04:33:20|646.39|642.19|646.5|642.3|647.28|643.08|646.39|642.19|0
1645677210000|2022-02-24 04:33:30|645.39|641.19|645.28|641.08|645.39|641.19|644.83|640.63|0
1645677220000|2022-02-24 04:33:40|645.39|641.19|646.06|641.86|646.06|641.86|645.39|641.19|0
1645677230000|2022-02-24 04:33:50|645.5|641.3|646.17|641.97|646.17|641.97|645.5|641.3|0
1645677240000|2022-02-24 04:34:00|646.28|642.08|646.5|642.3|646.61|642.41|646.28|642.08|0
1645677250000|2022-02-24 04:34:10|646.17|641.97|646.39|642.19|646.5|642.3|646.17|641.97|0
1645677260000|2022-02-24 04:34:20|646.73|642.53|645.94|641.74|646.73|642.53|645.94|641.74|0
1645677270000|2022-02-24 04:34:30|646.28|642.08|646.85|642.65|646.85|642.65|646.28|642.08|0
1645677280000|2022-02-24 04:34:40|646.97|642.77|647.3|643.1|647.63|643.43|646.97|642.77|0
1645677290000|2022-02-24 04:34:50|646.97|642.77|646.63|642.43|647.07|642.87|646.63|642.43|0
1645677300000|2022-02-24 04:35:00|647.63|643.43|647.74|643.54|647.96|643.76|647.52|643.32|0
1645677310000|2022-02-24 04:35:10|647.41|643.21|647.86|643.66|647.86|643.66|647.07|642.87|0
1645677320000|2022-02-24 04:35:20|648.41|644.21|647.86|643.66|648.41|644.21|647.41|643.21|0
1645677330000|2022-02-24 04:35:30|648.08|643.88|648.53|644.33|648.63|644.43|648.08|643.88|0
1645677340000|2022-02-24 04:35:40|648.3|644.1|648.75|644.55|649.2|645|648.3|644.1|0
1645677350000|2022-02-24 04:35:50|648.63|644.43|648.53|644.33|648.63|644.43|648.19|643.99|0
1645677360000|2022-02-24 04:36:00|648.75|644.55|648.53|644.33|648.97|644.77|648.53|644.33|0
1645677370000|2022-02-24 04:36:10|647.07|642.87|646.52|642.32|647.29|643.09|646.52|642.32|0
1645677380000|2022-02-24 04:36:20|646.3|642.1|646.96|642.76|647.07|642.87|646.3|642.1|0
1645677390000|2022-02-24 04:36:30|647.19|642.99|647.41|643.21|647.41|643.21|646.96|642.76|0
1645677400000|2022-02-24 04:36:40|647.19|642.99|646.96|642.76|647.86|643.66|646.96|642.76|0
1645677410000|2022-02-24 04:36:50|647.41|643.21|646.96|642.76|647.41|643.21|646.74|642.54|0
1645677420000|2022-02-24 04:37:00|646.85|642.65|647.63|643.43|647.63|643.43|646.85|642.65|0
1645677430000|2022-02-24 04:37:10|647.52|643.32|647.29|643.09|647.52|643.32|647.07|642.87|0
1645677440000|2022-02-24 04:37:20|647.41|643.21|647.86|643.66|647.86|643.66|647.41|643.21|0
1645677450000|2022-02-24 04:37:30|647.96|643.76|649.3|645.1|649.3|645.1|647.19|642.99|0
1645677460000|2022-02-24 04:37:40|649.87|645.67|649.2|645|649.87|645.67|649.2|645|0
1645677470000|2022-02-24 04:37:50|649.08|644.88|648.63|644.43|649.08|644.88|648.53|644.33|0
1645677480000|2022-02-24 04:38:00|648.53|644.33|647.29|643.09|648.53|644.33|647.29|643.09|0
1645677490000|2022-02-24 04:38:10|647.19|642.99|646.74|642.54|647.63|643.43|646.74|642.54|0
1645677500000|2022-02-24 04:38:20|646.96|642.76|646.74|642.54|646.96|642.76|646.74|642.54|0
1645677510000|2022-02-24 04:38:30|646.4|642.2|646.63|642.43|646.74|642.54|646.4|642.2|0
1645677520000|2022-02-24 04:38:40|646.85|642.65|647.86|643.66|647.86|643.66|646.85|642.65|0
1645677530000|2022-02-24 04:38:50|647.07|642.87|647.29|643.09|647.29|643.09|647.07|642.87|0
1645677540000|2022-02-24 04:39:00|647.19|642.99|647.41|643.21|647.41|643.21|647.19|642.99|0
1645677550000|2022-02-24 04:39:10|647.52|643.32|647.86|643.66|647.86|643.66|647.52|643.32|0
1645677560000|2022-02-24 04:39:20|648.08|643.88|647.74|643.54|648.08|643.88|647.41|643.21|0
1645677570000|2022-02-24 04:39:30|647.63|643.43|649.75|645.55|649.75|645.55|647.63|643.43|0
1645677580000|2022-02-24 04:39:40|650.09|645.89|649.2|645|650.09|645.89|649.2|645|0
1645677590000|2022-02-24 04:39:50|648.97|644.77|649.3|645.1|649.3|645.1|648.97|644.77|0
1645677600000|2022-02-24 04:40:00|649.64|645.44|650.53|646.33|650.53|646.33|649.64|645.44|0
1645677610000|2022-02-24 04:40:10|650.87|646.67|650.2|646|650.87|646.67|650.2|646|0
1645677620000|2022-02-24 04:40:20|650.42|646.22|652.88|648.68|652.88|648.68|650.42|646.22|0
1645677630000|2022-02-24 04:40:30|652.77|648.57|652.77|648.57|652.77|648.57|652.21|648.01|0
1645677640000|2022-02-24 04:40:40|652.55|648.35|652.99|648.79|652.99|648.79|652.21|648.01|0
1645677650000|2022-02-24 04:40:50|652.65|648.45|651.54|647.34|652.65|648.45|651.43|647.23|0
1645677660000|2022-02-24 04:41:00|651.65|647.45|651.98|647.78|651.98|647.78|651.43|647.23|0
1645677670000|2022-02-24 04:41:10|651.43|647.23|652.55|648.35|652.55|648.35|651.43|647.23|0
1645677680000|2022-02-24 04:41:20|652.32|648.12|650.76|646.56|652.32|648.12|650.76|646.56|0
1645677690000|2022-02-24 04:41:30|651.31|647.11|651.2|647|651.31|647.11|650.98|646.78|0
1645677700000|2022-02-24 04:41:40|651.54|647.34|650.53|646.33|651.54|647.34|650.19|645.99|0
1645677710000|2022-02-24 04:41:50|649.42|645.22|650.53|646.33|650.53|646.33|649.19|644.99|0
1645677720000|2022-02-24 04:42:00|650.64|646.44|650.09|645.89|650.64|646.44|650.09|645.89|0
1645677730000|2022-02-24 04:42:10|650.53|646.33|650.31|646.11|650.53|646.33|649.86|645.66|0
1645677740000|2022-02-24 04:42:20|650.98|646.78|651.43|647.23|651.43|647.23|650.98|646.78|0
1645677750000|2022-02-24 04:42:30|651.2|647|651.2|647|651.2|647|650.86|646.66|0
1645677760000|2022-02-24 04:42:40|651.43|647.23|650.53|646.33|651.43|647.23|650.53|646.33|0
1645677770000|2022-02-24 04:42:50|650.09|645.89|650.09|645.89|650.09|645.89|649.75|645.55|0
1645677780000|2022-02-24 04:43:00|650.31|646.11|648.85|644.65|650.31|646.11|648.85|644.65|0
1645677790000|2022-02-24 04:43:10|648.97|644.77|648.3|644.1|648.97|644.77|648.08|643.88|0
1645677800000|2022-02-24 04:43:20|648.08|643.88|647.19|642.99|648.52|644.32|647.19|642.99|0
1645677810000|2022-02-24 04:43:30|646.74|642.54|647.07|642.87|647.07|642.87|646.29|642.09|0
1645677820000|2022-02-24 04:43:40|646.85|642.65|646.96|642.76|646.96|642.76|646.62|642.42|0
1645677830000|2022-02-24 04:43:50|647.07|642.87|647.63|643.43|647.63|643.43|647.07|642.87|0
1645677840000|2022-02-24 04:44:00|647.29|643.09|649.19|644.99|649.19|644.99|647.29|643.09|0
1645677850000|2022-02-24 04:44:10|649.08|644.88|648.75|644.55|649.08|644.88|648.75|644.55|0
1645677860000|2022-02-24 04:44:20|647.63|643.43|648.75|644.55|648.75|644.55|647.63|643.43|0
1645677870000|2022-02-24 04:44:30|648.41|644.21|648.52|644.32|648.52|644.32|648.08|643.88|0
1645677880000|2022-02-24 04:44:40|648.3|644.1|648.97|644.77|648.97|644.77|648.3|644.1|0
1645677890000|2022-02-24 04:44:50|648.52|644.32|648.08|643.88|648.52|644.32|647.96|643.76|0
1645677900000|2022-02-24 04:45:00|648.18|643.98|647.29|643.09|648.3|644.1|647.29|643.09|0
1645677910000|2022-02-24 04:45:10|647.74|643.54|647.19|642.99|647.74|643.54|646.85|642.65|0
1645677920000|2022-02-24 04:45:20|647.29|643.09|647.74|643.54|647.74|643.54|647.19|642.99|0
1645677930000|2022-02-24 04:45:30|647.96|643.76|647.63|643.43|647.96|643.76|647.63|643.43|0
1645677940000|2022-02-24 04:45:40|647.85|643.65|647.63|643.43|648.3|644.1|647.63|643.43|0
1645677950000|2022-02-24 04:45:50|647.85|643.65|647.19|642.99|647.85|643.65|647.19|642.99|0
1645677960000|2022-02-24 04:46:00|646.18|641.98|645.95|641.75|646.18|641.98|645.95|641.75|0
1645677970000|2022-02-24 04:46:10|646.29|642.09|646.18|641.98|646.4|642.2|646.18|641.98|0
1645677980000|2022-02-24 04:46:20|645.73|641.53|645.73|641.53|645.95|641.75|645.73|641.53|0
1645677990000|2022-02-24 04:46:30|645.95|641.75|645.06|640.86|646.18|641.98|645.06|640.86|0
1645678000000|2022-02-24 04:46:40|644.96|640.76|644.4|640.2|645.29|641.09|644.4|640.2|0
1645678010000|2022-02-24 04:46:50|644.73|640.53|644.17|639.97|644.73|640.53|644.17|639.97|0
1645678020000|2022-02-24 04:47:00|644.39|640.19|644.07|639.87|644.39|640.19|643.84|639.64|0
1645678030000|2022-02-24 04:47:10|644.39|640.19|644.51|640.31|644.51|640.31|644.39|640.19|0
1645678040000|2022-02-24 04:47:20|644.07|639.87|643.5|639.3|644.51|640.31|643.5|639.3|0
1645678050000|2022-02-24 04:47:30|643.28|639.08|643.06|638.86|643.28|639.08|642.84|638.64|0
1645678060000|2022-02-24 04:47:40|642.84|638.64|642.17|637.97|642.84|638.64|642.17|637.97|0
1645678070000|2022-02-24 04:47:50|642.61|638.41|642.84|638.64|643.06|638.86|642.61|638.41|0
1645678080000|2022-02-24 04:48:00|642.73|638.53|642.95|638.75|643.28|639.08|642.73|638.53|0
1645678090000|2022-02-24 04:48:10|643.06|638.86|643.73|639.53|643.95|639.75|643.06|638.86|0
1645678100000|2022-02-24 04:48:20|644.29|640.09|644.07|639.87|644.29|640.09|643.84|639.64|0
1645678110000|2022-02-24 04:48:30|644.51|640.31|644.39|640.19|644.62|640.42|644.39|640.19|0
1645678120000|2022-02-24 04:48:40|644.84|640.64|644.62|640.42|645.06|640.86|644.62|640.42|0
1645678130000|2022-02-24 04:48:50|643.73|639.53|642.61|638.41|643.73|639.53|642.61|638.41|0
1645678140000|2022-02-24 04:49:00|642.17|637.97|642.17|637.97|642.17|637.97|641.95|637.75|0
1645678150000|2022-02-24 04:49:10|643.17|638.97|642.95|638.75|643.4|639.2|642.95|638.75|0
1645678160000|2022-02-24 04:49:20|642.51|638.31|642.61|638.41|642.73|638.53|642.51|638.31|0
1645678170000|2022-02-24 04:49:30|642.84|638.64|642.73|638.53|642.84|638.64|642.73|638.53|0
1645678180000|2022-02-24 04:49:40|642.84|638.64|641.95|637.75|642.84|638.64|641.95|637.75|0
1645678190000|2022-02-24 04:49:50|641.72|637.52|641.95|637.75|642.06|637.86|641.72|637.52|0
1645678200000|2022-02-24 04:50:00|640.28|636.08|639.84|635.64|640.28|636.08|639.84|635.64|0
1645678210000|2022-02-24 04:50:10|639.28|635.08|639.5|635.3|639.72|635.52|638.95|634.75|0
1645678220000|2022-02-24 04:50:20|639.72|635.52|639.06|634.86|639.72|635.52|639.06|634.86|0
1645678230000|2022-02-24 04:50:30|638.61|634.41|638.83|634.63|638.83|634.63|638.61|634.41|0
1645678240000|2022-02-24 04:50:40|639.06|634.86|638.39|634.19|639.28|635.08|638.39|634.19|0
1645678250000|2022-02-24 04:50:50|637.5|633.3|637.28|633.08|637.5|633.3|637.06|632.86|0
1645678260000|2022-02-24 04:51:00|637.06|632.86|637.62|633.42|637.62|633.42|637.06|632.86|0
1645678270000|2022-02-24 04:51:10|637.5|633.3|638.61|634.41|638.61|634.41|637.06|632.86|0
1645678280000|2022-02-24 04:51:20|638.39|634.19|639.28|635.08|639.28|635.08|638.39|634.19|0
1645678290000|2022-02-24 04:51:30|638.83|634.63|639.06|634.86|639.06|634.86|638.83|634.63|0
1645678300000|2022-02-24 04:51:40|639.5|635.3|639.5|635.3|639.95|635.75|639.5|635.3|0
1645678310000|2022-02-24 04:51:50|639.72|635.52|640.51|636.31|640.61|636.41|639.72|635.52|0
1645678320000|2022-02-24 04:52:00|640.39|636.19|640.61|636.41|640.61|636.41|640.39|636.19|0
1645678330000|2022-02-24 04:52:10|641.06|636.86|641.62|637.42|641.62|637.42|641.06|636.86|0
1645678340000|2022-02-24 04:52:20|642.28|638.08|641.5|637.3|642.28|638.08|641.5|637.3|0
1645678350000|2022-02-24 04:52:30|641.06|636.86|641.17|636.97|641.39|637.19|641.06|636.86|0
1645678360000|2022-02-24 04:52:40|641.39|637.19|641.28|637.08|641.39|637.19|641.06|636.86|0
1645678370000|2022-02-24 04:52:50|641.17|636.97|641.84|637.64|641.84|637.64|641.17|636.97|0
1645678380000|2022-02-24 04:53:00|642.06|637.86|642.39|638.19|642.39|638.19|642.06|637.86|0
1645678390000|2022-02-24 04:53:10|641.28|637.08|639.94|635.74|641.28|637.08|639.94|635.74|0
1645678400000|2022-02-24 04:53:20|640.17|635.97|639.72|635.52|640.17|635.97|639.72|635.52|0
1645678410000|2022-02-24 04:53:30|640.17|635.97|639.94|635.74|640.17|635.97|639.94|635.74|0
1645678420000|2022-02-24 04:53:40|640.06|635.86|639.84|635.64|640.06|635.86|639.72|635.52|0
1645678430000|2022-02-24 04:53:50|639.94|635.74|639.72|635.52|639.94|635.74|639.72|635.52|0
1645678440000|2022-02-24 04:54:00|638.83|634.63|639.28|635.08|639.28|635.08|638.83|634.63|0
1645678450000|2022-02-24 04:54:10|640.17|635.97|639.94|635.74|640.17|635.97|639.72|635.52|0
1645678460000|2022-02-24 04:54:20|640.17|635.97|640.39|636.19|640.39|636.19|640.17|635.97|0
1645678470000|2022-02-24 04:54:30|640.61|636.41|640.06|635.86|640.61|636.41|639.94|635.74|0
1645678480000|2022-02-24 04:54:40|639.72|635.52|639.06|634.86|639.72|635.52|638.95|634.75|0
1645678490000|2022-02-24 04:54:50|639.17|634.97|639.5|635.3|639.5|635.3|639.17|634.97|0
1645678500000|2022-02-24 04:55:00|639.39|635.19|639.5|635.3|639.5|635.3|639.06|634.86|0
1645678510000|2022-02-24 04:55:10|639.39|635.19|638.95|634.75|639.39|635.19|638.83|634.63|0
1645678520000|2022-02-24 04:55:20|639.06|634.86|637.72|633.52|639.06|634.86|637.72|633.52|0
1645678530000|2022-02-24 04:55:30|638.61|634.41|639.06|634.86|639.06|634.86|638.61|634.41|0
1645678540000|2022-02-24 04:55:40|639.28|635.08|639.28|635.08|639.28|635.08|638.83|634.63|0
1645678550000|2022-02-24 04:55:50|639.17|634.97|638.83|634.63|639.17|634.97|638.83|634.63|0
1645678560000|2022-02-24 04:56:00|638.28|634.08|637.72|633.52|638.28|634.08|637.72|633.52|0
1645678570000|2022-02-24 04:56:10|638.17|633.97|637.72|633.52|638.17|633.97|637.72|633.52|0
1645678580000|2022-02-24 04:56:20|637.5|633.3|637.28|633.08|637.72|633.52|637.28|633.08|0
1645678590000|2022-02-24 04:56:30|637.5|633.3|637.72|633.52|638.17|633.97|637.5|633.3|0
1645678600000|2022-02-24 04:56:40|637.84|633.64|638.39|634.19|638.39|634.19|637.84|633.64|0
1645678610000|2022-02-24 04:56:50|638.83|634.63|638.39|634.19|638.83|634.63|638.39|634.19|0
1645678620000|2022-02-24 04:57:00|637.72|633.52|637.95|633.75|637.95|633.75|637.28|633.08|0
1645678630000|2022-02-24 04:57:10|638.61|634.41|637.72|633.52|638.61|634.41|637.72|633.52|0
1645678640000|2022-02-24 04:57:20|637.62|633.42|638.39|634.19|638.39|634.19|637.62|633.42|0
1645678650000|2022-02-24 04:57:30|638.06|633.86|638.61|634.41|638.61|634.41|638.06|633.86|0
1645678660000|2022-02-24 04:57:40|638.17|633.97|638.17|633.97|638.61|634.41|638.17|633.97|0
1645678670000|2022-02-24 04:57:50|638.28|634.08|639.06|634.86|639.06|634.86|638.28|634.08|0
1645678680000|2022-02-24 04:58:00|639.28|635.08|639.72|635.52|639.72|635.52|639.17|634.97|0
1645678690000|2022-02-24 04:58:10|639.39|635.19|638.61|634.41|639.5|635.3|638.61|634.41|0
1645678700000|2022-02-24 04:58:20|638.95|634.75|638.5|634.3|638.95|634.75|638.17|633.97|0
1645678710000|2022-02-24 04:58:30|638.95|634.75|639.39|635.19|639.5|635.3|638.95|634.75|0
1645678720000|2022-02-24 04:58:40|639.5|635.3|639.05|634.85|639.61|635.41|639.05|634.85|0
1645678730000|2022-02-24 04:58:50|639.5|635.3|639.94|635.74|639.94|635.74|639.5|635.3|0
1645678740000|2022-02-24 04:59:00|640.17|635.97|640.39|636.19|640.39|636.19|640.17|635.97|0
1645678750000|2022-02-24 04:59:10|640.61|636.41|638.83|634.63|640.61|636.41|638.83|634.63|0
1645678760000|2022-02-24 04:59:20|639.72|635.52|639.94|635.74|639.94|635.74|639.5|635.3|0
1645678770000|2022-02-24 04:59:30|640.17|635.97|639.94|635.74|640.17|635.97|639.94|635.74|0
1645678780000|2022-02-24 04:59:40|639.84|635.64|639.72|635.52|639.84|635.64|639.72|635.52|0
1645678790000|2022-02-24 04:59:50|639.5|635.3|639.5|635.3|639.61|635.41|639.5|635.3|0
1645678800000|2022-02-24 05:00:00|639.72|635.52|639.05|634.85|639.72|635.52|639.05|634.85|0
1645678810000|2022-02-24 05:00:10|639.28|635.08|640.39|636.19|641.05|636.85|639.28|635.08|0
1645678820000|2022-02-24 05:00:20|640.5|636.3|641.28|637.08|641.28|637.08|640.5|636.3|0
1645678830000|2022-02-24 05:00:30|640.61|636.41|640.5|636.3|640.73|636.53|640.39|636.19|0
1645678840000|2022-02-24 05:00:40|640.39|636.19|640.61|636.41|641.28|637.08|640.39|636.19|0
1645678850000|2022-02-24 05:00:50|640.72|636.52|640.95|636.75|640.95|636.75|640.72|636.52|0
1645678860000|2022-02-24 05:01:00|641.28|637.08|641.28|637.08|641.28|637.08|641.17|636.97|0
1645678870000|2022-02-24 05:01:10|641.05|636.85|641.28|637.08|641.28|637.08|641.05|636.85|0
1645678880000|2022-02-24 05:01:20|641.39|637.19|641.17|636.97|641.39|637.19|641.17|636.97|0
1645678890000|2022-02-24 05:01:30|641.05|636.85|639.94|635.74|641.28|637.08|639.94|635.74|0
1645678900000|2022-02-24 05:01:40|640.83|636.63|641.39|637.19|641.39|637.19|640.83|636.63|0
1645678910000|2022-02-24 05:01:50|641.28|637.08|640.83|636.63|641.28|637.08|640.83|636.63|0
1645678920000|2022-02-24 05:02:00|640.39|636.19|639.72|635.52|640.61|636.41|639.72|635.52|0
1645678930000|2022-02-24 05:02:10|640.16|635.96|640.39|636.19|640.39|636.19|640.16|635.96|0
1645678940000|2022-02-24 05:02:20|640.83|636.63|640.61|636.41|640.83|636.63|640.61|636.41|0
1645678950000|2022-02-24 05:02:30|640.39|636.19|639.84|635.64|640.39|636.19|639.84|635.64|0
1645678960000|2022-02-24 05:02:40|640.06|635.86|639.72|635.52|640.06|635.86|639.72|635.52|0
1645678970000|2022-02-24 05:02:50|641.05|636.85|640.61|636.41|641.05|636.85|640.61|636.41|0
1645678980000|2022-02-24 05:03:00|639.72|635.52|639.5|635.3|639.72|635.52|639.5|635.3|0
1645678990000|2022-02-24 05:03:10|640.39|636.19|641.05|636.85|641.05|636.85|640.39|636.19|0
1645679000000|2022-02-24 05:03:20|641.28|637.08|641.61|637.41|641.61|637.41|640.83|636.63|0
1645679010000|2022-02-24 05:03:30|641.72|637.52|641.28|637.08|641.84|637.64|641.28|637.08|0
1645679020000|2022-02-24 05:03:40|641.05|636.85|641.28|637.08|641.5|637.3|640.72|636.52|0
1645679030000|2022-02-24 05:03:50|641.17|636.97|643.28|639.08|643.28|639.08|641.17|636.97|0
1645679040000|2022-02-24 05:04:00|643.17|638.97|642.61|638.41|643.28|639.08|642.61|638.41|0
1645679050000|2022-02-24 05:04:10|642.83|638.63|644.51|640.31|644.84|640.64|642.83|638.63|0
1645679060000|2022-02-24 05:04:20|644.39|640.19|645.4|641.2|645.4|641.2|644.39|640.19|0
1645679070000|2022-02-24 05:04:30|643.72|639.52|644.28|640.08|644.28|640.08|643.62|639.42|0
1645679080000|2022-02-24 05:04:40|644.61|640.41|643.95|639.75|644.61|640.41|643.95|639.75|0
1645679090000|2022-02-24 05:04:50|644.17|639.97|644.51|640.31|644.51|640.31|643.72|639.52|0
1645679100000|2022-02-24 05:05:00|644.17|639.97|643.84|639.64|644.17|639.97|643.72|639.52|0
1645679110000|2022-02-24 05:05:10|643.72|639.52|640.72|636.52|644.17|639.97|640.61|636.41|0
1645679120000|2022-02-24 05:05:20|640.39|636.19|641.05|636.85|641.05|636.85|640.39|636.19|0
1645679130000|2022-02-24 05:05:30|641.28|637.08|640.39|636.19|641.5|637.3|640.39|636.19|0
1645679140000|2022-02-24 05:05:40|640.95|636.75|641.05|636.85|641.17|636.97|640.95|636.75|0
1645679150000|2022-02-24 05:05:50|641.72|637.52|641.94|637.74|642.28|638.08|641.72|637.52|0
1645679160000|2022-02-24 05:06:00|642.16|637.96|642.16|637.96|642.39|638.19|642.16|637.96|0
1645679170000|2022-02-24 05:06:10|641.72|637.52|642.72|638.52|642.72|638.52|641.5|637.3|0
1645679180000|2022-02-24 05:06:20|643.39|639.19|642.95|638.75|643.39|639.19|642.39|638.19|0
1645679190000|2022-02-24 05:06:30|642.39|638.19|643.05|638.85|643.05|638.85|642.39|638.19|0
1645679200000|2022-02-24 05:06:40|643.94|639.74|643.39|639.19|643.94|639.74|643.39|639.19|0
1645679210000|2022-02-24 05:06:50|643.5|639.3|644.28|640.08|644.84|640.64|643.5|639.3|0
1645679220000|2022-02-24 05:07:00|644.61|640.41|645.06|640.86|645.62|641.42|644.61|640.41|0
1645679230000|2022-02-24 05:07:10|644.84|640.64|644.84|640.64|644.84|640.64|644.84|640.64|0
1645679240000|2022-02-24 05:07:20|645.06|640.86|645.17|640.97|645.17|640.97|645.06|640.86|0
1645679250000|2022-02-24 05:07:30|645.5|641.3|645.06|640.86|645.5|641.3|645.06|640.86|0
1645679260000|2022-02-24 05:07:40|644.73|640.53|644.39|640.19|644.73|640.53|644.39|640.19|0
1645679270000|2022-02-24 05:07:50|644.28|640.08|643.84|639.64|644.28|640.08|643.72|639.52|0
1645679280000|2022-02-24 05:08:00|644.39|640.19|645.4|641.2|645.5|641.3|644.39|640.19|0
1645679290000|2022-02-24 05:08:10|645.28|641.08|646.17|641.97|646.17|641.97|645.17|640.97|0
1645679300000|2022-02-24 05:08:20|648.18|643.98|648.52|644.32|648.52|644.32|648.18|643.98|0
1645679310000|2022-02-24 05:08:30|647.63|643.43|647.85|643.65|647.96|643.76|647.63|643.43|0
1645679320000|2022-02-24 05:08:40|647.18|642.98|647.06|642.86|647.29|643.09|647.06|642.86|0
1645679330000|2022-02-24 05:08:50|647.4|643.2|647.73|643.53|647.85|643.65|647.06|642.86|0
1645679340000|2022-02-24 05:09:00|647.85|643.65|648.63|644.43|648.96|644.76|647.85|643.65|0
1645679350000|2022-02-24 05:09:10|648.29|644.09|648.96|644.76|648.96|644.76|648.18|643.98|0
1645679360000|2022-02-24 05:09:20|649.29|645.09|648.52|644.32|649.29|645.09|648.52|644.32|0
1645679370000|2022-02-24 05:09:30|648.63|644.43|648.29|644.09|648.63|644.43|648.29|644.09|0
1645679380000|2022-02-24 05:09:40|648.18|643.98|648.4|644.2|648.4|644.2|648.18|643.98|0
1645679390000|2022-02-24 05:09:50|647.06|642.86|646.73|642.53|647.06|642.86|645.84|641.64|0
1645679400000|2022-02-24 05:10:00|647.29|643.09|647.29|643.09|647.29|643.09|646.84|642.64|0
1645679410000|2022-02-24 05:10:10|646.51|642.31|645.62|641.42|646.62|642.42|645.62|641.42|0
1645679420000|2022-02-24 05:10:20|645.95|641.75|646.29|642.09|646.29|642.09|645.95|641.75|0
1645679430000|2022-02-24 05:10:30|646.39|642.19|645.4|641.2|646.39|642.19|645.4|641.2|0
1645679440000|2022-02-24 05:10:40|645.28|641.08|645.28|641.08|645.28|641.08|645.06|640.86|0
1645679450000|2022-02-24 05:10:50|645.4|641.2|645.06|640.86|645.4|641.2|645.06|640.86|0
1645679460000|2022-02-24 05:11:00|644.83|640.63|644.06|639.86|644.83|640.63|644.06|639.86|0
1645679470000|2022-02-24 05:11:10|644.61|640.41|645.73|641.53|645.73|641.53|644.5|640.3|0
1645679480000|2022-02-24 05:11:20|645.17|640.97|644.28|640.08|645.17|640.97|644.28|640.08|0
1645679490000|2022-02-24 05:11:30|645.06|640.86|645.73|641.53|645.95|641.75|645.06|640.86|0
1645679500000|2022-02-24 05:11:40|645.95|641.75|646.84|642.64|646.84|642.64|645.95|641.75|0
1645679510000|2022-02-24 05:11:50|647.18|642.98|647.29|643.09|647.29|643.09|646.62|642.42|0
1645679520000|2022-02-24 05:12:00|646.96|642.76|646.96|642.76|646.96|642.76|646.84|642.64|0
1645679530000|2022-02-24 05:12:10|646.84|642.64|646.96|642.76|646.96|642.76|646.62|642.42|0
1645679540000|2022-02-24 05:12:20|647.51|643.31|646.62|642.42|647.51|643.31|646.62|642.42|0
1645679550000|2022-02-24 05:12:30|646.84|642.64|646.51|642.31|646.84|642.64|646.39|642.19|0
1645679560000|2022-02-24 05:12:40|646.39|642.19|646.29|642.09|646.39|642.19|646.29|642.09|0
1645679570000|2022-02-24 05:12:50|646.17|641.97|646.39|642.19|646.39|642.19|646.17|641.97|0
1645679580000|2022-02-24 05:13:00|646.29|642.09|646.06|641.86|646.39|642.19|646.06|641.86|0
1645679590000|2022-02-24 05:13:10|646.51|642.31|645.95|641.75|646.51|642.31|645.95|641.75|0
1645679600000|2022-02-24 05:13:20|646.06|641.86|645.95|641.75|646.06|641.86|645.95|641.75|0
1645679610000|2022-02-24 05:13:30|646.73|642.53|647.06|642.86|647.29|643.09|646.73|642.53|0
1645679620000|2022-02-24 05:13:40|646.62|642.42|646.84|642.64|646.84|642.64|646.29|642.09|0
1645679630000|2022-02-24 05:13:50|646.51|642.31|644.83|640.63|646.51|642.31|644.83|640.63|0
1645679640000|2022-02-24 05:14:00|644.06|639.86|642.16|637.96|644.06|639.86|642.16|637.96|0
1645679650000|2022-02-24 05:14:10|640.94|636.74|640.72|636.52|641.17|636.97|640.72|636.52|0
1645679660000|2022-02-24 05:14:20|640.61|636.41|639.94|635.74|640.83|636.63|639.94|635.74|0
1645679670000|2022-02-24 05:14:30|639.49|635.29|639.17|634.97|639.49|635.29|638.83|634.63|0
1645679680000|2022-02-24 05:14:40|637.94|633.74|638.94|634.74|638.94|634.74|637.94|633.74|0
1645679690000|2022-02-24 05:14:50|638.61|634.41|639.72|635.52|639.72|635.52|638.61|634.41|0
1645679700000|2022-02-24 05:15:00|639.27|635.07|639.39|635.19|639.39|635.19|638.61|634.41|0
1645679710000|2022-02-24 05:15:10|638.94|634.74|639.49|635.29|639.72|635.52|638.94|634.74|0
1645679720000|2022-02-24 05:15:20|639.83|635.63|641.05|636.85|641.05|636.85|639.72|635.52|0
1645679730000|2022-02-24 05:15:30|641.83|637.63|642.83|638.63|642.83|638.63|641.83|637.63|0
1645679740000|2022-02-24 05:15:40|643.27|639.07|642.42|638.22|643.27|639.07|642.19|637.99|0
1645679750000|2022-02-24 05:15:50|642.53|638.33|643.43|639.23|643.43|639.23|642.53|638.33|0
1645679760000|2022-02-24 05:16:00|643.31|639.11|642.98|638.78|643.31|639.11|642.64|638.44|0
1645679770000|2022-02-24 05:16:10|642.09|637.89|642.53|638.33|642.53|638.33|641.97|637.77|0
1645679780000|2022-02-24 05:16:20|642.86|638.66|642.19|637.99|642.86|638.66|642.19|637.99|0
1645679790000|2022-02-24 05:16:30|641.75|637.55|642.76|638.56|642.76|638.56|641.75|637.55|0
1645679800000|2022-02-24 05:16:40|642.42|638.22|642.31|638.11|642.42|638.22|642.31|638.11|0
1645679810000|2022-02-24 05:16:50|642.64|638.44|642.53|638.33|642.86|638.66|642.53|638.33|0
1645679820000|2022-02-24 05:17:00|642.31|638.11|642.09|637.89|642.53|638.33|642.09|637.89|0
1645679830000|2022-02-24 05:17:10|641.86|637.66|642.09|637.89|642.09|637.89|641.86|637.66|0
1645679840000|2022-02-24 05:17:20|642.19|637.99|642.19|637.99|642.53|638.33|642.19|637.99|0
1645679850000|2022-02-24 05:17:30|641.97|637.77|642.09|637.89|642.09|637.89|641.52|637.32|0
1645679860000|2022-02-24 05:17:40|641.86|637.66|642.09|637.89|642.09|637.89|641.75|637.55|0
1645679870000|2022-02-24 05:17:50|642.19|637.99|642.19|637.99|642.31|638.11|642.19|637.99|0
1645679880000|2022-02-24 05:18:00|641.97|637.77|642.86|638.66|642.86|638.66|641.86|637.66|0
1645679890000|2022-02-24 05:18:10|642.76|638.56|642.86|638.66|642.86|638.66|642.64|638.44|0
1645679900000|2022-02-24 05:18:20|642.42|638.22|642.86|638.66|642.86|638.66|642.31|638.11|0
1645679910000|2022-02-24 05:18:30|642.64|638.44|642.86|638.66|642.86|638.66|642.53|638.33|0
1645679920000|2022-02-24 05:18:40|641.64|637.44|641.97|637.77|641.97|637.77|641.64|637.44|0
1645679930000|2022-02-24 05:18:50|642.42|638.22|642.09|637.89|642.42|638.22|642.09|637.89|0
1645679940000|2022-02-24 05:19:00|641.19|636.99|641.52|637.32|641.97|637.77|641.19|636.99|0
1645679950000|2022-02-24 05:19:10|641.19|636.99|640.97|636.77|641.19|636.99|640.97|636.77|0
1645679960000|2022-02-24 05:19:20|640.85|636.65|640.41|636.21|640.85|636.65|640.08|635.88|0
1645679970000|2022-02-24 05:19:30|640.19|635.99|640.19|635.99|640.3|636.1|640.19|635.99|0
1645679980000|2022-02-24 05:19:40|640.52|636.32|640.63|636.43|640.63|636.43|640.52|636.32|0
1645679990000|2022-02-24 05:19:50|640.75|636.55|640.63|636.43|640.75|636.55|640.63|636.43|0
1645680000000|2022-02-24 05:20:00|640.41|636.21|640.75|636.55|640.75|636.55|640.41|636.21|0
1645680010000|2022-02-24 05:20:10|640.63|636.43|641.19|636.99|641.19|636.99|640.63|636.43|0
1645680020000|2022-02-24 05:20:20|640.52|636.32|640.63|636.43|640.85|636.65|640.41|636.21|0
1645680030000|2022-02-24 05:20:30|640.75|636.55|640.3|636.1|640.75|636.55|640.3|636.1|0
1645680040000|2022-02-24 05:20:40|640.63|636.43|640.41|636.21|640.63|636.43|640.41|636.21|0
1645680050000|2022-02-24 05:20:50|640.52|636.32|640.08|635.88|640.52|636.32|640.08|635.88|0
1645680060000|2022-02-24 05:21:00|639.41|635.21|638.63|634.43|639.41|635.21|638.63|634.43|0
1645680070000|2022-02-24 05:21:10|638.85|634.65|639.29|635.09|639.29|635.09|638.85|634.65|0
1645680080000|2022-02-24 05:21:20|639.52|635.32|639.41|635.21|639.63|635.43|639.41|635.21|0
1645680090000|2022-02-24 05:21:30|639.74|635.54|639.74|635.54|639.74|635.54|639.52|635.32|0
1645680100000|2022-02-24 05:21:40|639.86|635.66|639.19|634.99|639.86|635.66|639.19|634.99|0
1645680110000|2022-02-24 05:21:50|638.85|634.65|638.62|634.42|638.85|634.65|638.62|634.42|0
1645680120000|2022-02-24 05:22:00|638.07|633.87|638.18|633.98|638.18|633.98|637.51|633.31|0
1645680130000|2022-02-24 05:22:10|637.73|633.53|637.73|633.53|637.73|633.53|637.51|633.31|0
1645680140000|2022-02-24 05:22:20|637.96|633.76|638.62|634.42|638.62|634.42|637.96|633.76|0
1645680150000|2022-02-24 05:22:30|638.85|634.65|639.41|635.21|639.96|635.76|638.85|634.65|0
1645680160000|2022-02-24 05:22:40|639.63|635.43|639.63|635.43|639.63|635.43|639.63|635.43|0
1645680170000|2022-02-24 05:22:50|639.74|635.54|639.19|634.99|640.08|635.88|639.19|634.99|0
1645680180000|2022-02-24 05:23:00|639.07|634.87|638.85|634.65|639.07|634.87|638.74|634.54|0
1645680190000|2022-02-24 05:23:10|638.96|634.76|639.85|635.65|639.85|635.65|638.96|634.76|0
1645680200000|2022-02-24 05:23:20|639.29|635.09|639.29|635.09|639.63|635.43|639.19|634.99|0
1645680210000|2022-02-24 05:23:30|639.41|635.21|639.52|635.32|639.52|635.32|639.41|635.21|0
1645680220000|2022-02-24 05:23:40|639.19|634.99|639.29|635.09|639.29|635.09|639.07|634.87|0
1645680230000|2022-02-24 05:23:50|639.41|635.21|639.07|634.87|639.41|635.21|639.07|634.87|0
1645680240000|2022-02-24 05:24:00|639.29|635.09|639.85|635.65|640.08|635.88|639.29|635.09|0
1645680250000|2022-02-24 05:24:10|639.52|635.32|639.29|635.09|639.63|635.43|638.96|634.76|0
1645680260000|2022-02-24 05:24:20|639.63|635.43|639.63|635.43|639.63|635.43|639.29|635.09|0
1645680270000|2022-02-24 05:24:30|639.52|635.32|639.29|635.09|639.85|635.65|639.29|635.09|0
1645680280000|2022-02-24 05:24:40|638.96|634.76|639.07|634.87|639.41|635.21|638.96|634.76|0
1645680290000|2022-02-24 05:24:50|638.85|634.65|640.18|635.98|640.18|635.98|638.85|634.65|0
1645680300000|2022-02-24 05:25:00|639.85|635.65|639.07|634.87|639.85|635.65|638.85|634.65|0
1645680310000|2022-02-24 05:25:10|638.52|634.32|638.52|634.32|638.52|634.32|638.52|634.32|0
1645680320000|2022-02-24 05:25:20|638.4|634.2|637.73|633.53|638.4|634.2|637.63|633.43|0
1645680330000|2022-02-24 05:25:30|638.18|633.98|638.74|634.54|638.74|634.54|638.18|633.98|0
1645680340000|2022-02-24 05:25:40|638.85|634.65|638.4|634.2|638.85|634.65|638.4|634.2|0
1645680350000|2022-02-24 05:25:50|638.62|634.42|638.85|634.65|638.85|634.65|638.29|634.09|0
1645680360000|2022-02-24 05:26:00|638.62|634.42|638.4|634.2|638.85|634.65|638.4|634.2|0
1645680370000|2022-02-24 05:26:10|637.73|633.53|636.62|632.42|637.73|633.53|636.62|632.42|0
1645680380000|2022-02-24 05:26:20|637.07|632.87|637.29|633.09|637.29|633.09|637.07|632.87|0
1645680390000|2022-02-24 05:26:30|636.96|632.76|637.4|633.2|637.4|633.2|636.96|632.76|0
1645680400000|2022-02-24 05:26:40|636.74|632.54|636.51|632.31|636.74|632.54|636.4|632.2|0
1645680410000|2022-02-24 05:26:50|636.62|632.42|636.62|632.42|636.62|632.42|636.17|631.97|0
1645680420000|2022-02-24 05:27:00|636.51|632.31|636.96|632.76|637.73|633.53|636.51|632.31|0
1645680430000|2022-02-24 05:27:10|636.84|632.64|636.62|632.42|636.84|632.64|636.51|632.31|0
1645680440000|2022-02-24 05:27:20|636.84|632.64|636.51|632.31|636.84|632.64|636.51|632.31|0
1645680450000|2022-02-24 05:27:30|636.62|632.42|636.96|632.76|636.96|632.76|636.17|631.97|0
1645680460000|2022-02-24 05:27:40|637.06|632.86|637.96|633.76|637.96|633.76|637.06|632.86|0
1645680470000|2022-02-24 05:27:50|638.18|633.98|637.85|633.65|638.29|634.09|637.85|633.65|0
1645680480000|2022-02-24 05:28:00|638.07|633.87|638.18|633.98|638.4|634.2|637.96|633.76|0
1645680490000|2022-02-24 05:28:10|638.4|634.2|638.07|633.87|638.52|634.32|638.07|633.87|0
1645680500000|2022-02-24 05:28:20|638.85|634.65|639.07|634.87|639.07|634.87|638.62|634.42|0
1645680510000|2022-02-24 05:28:30|639.29|635.09|640.18|635.98|640.18|635.98|639.29|635.09|0
1645680520000|2022-02-24 05:28:40|640.41|636.21|640.63|636.43|640.63|636.43|640.18|635.98|0
1645680530000|2022-02-24 05:28:50|640.97|636.77|641.3|637.1|641.3|637.1|640.63|636.43|0
1645680540000|2022-02-24 05:29:00|641.08|636.88|641.3|637.1|641.52|637.32|641.08|636.88|0
1645680550000|2022-02-24 05:29:10|641.08|636.88|640.41|636.21|641.19|636.99|640.41|636.21|0
1645680560000|2022-02-24 05:29:20|640.63|636.43|641.97|637.77|641.97|637.77|640.63|636.43|0
1645680570000|2022-02-24 05:29:30|641.64|637.44|641.86|637.66|641.86|637.66|641.52|637.32|0
1645680580000|2022-02-24 05:29:40|641.97|637.77|641.64|637.44|642.19|637.99|641.64|637.44|0
1645680590000|2022-02-24 05:29:50|641.74|637.54|642.08|637.88|642.31|638.11|641.74|637.54|0
1645680600000|2022-02-24 05:30:00|641.74|637.54|642.53|638.33|642.53|638.33|641.52|637.32|0
1645680610000|2022-02-24 05:30:10|642.41|638.21|643.31|639.11|643.53|639.33|642.41|638.21|0
1645680620000|2022-02-24 05:30:20|642.86|638.66|643.31|639.11|643.31|639.11|642.86|638.66|0
1645680630000|2022-02-24 05:30:30|643.08|638.88|642.86|638.66|643.08|638.88|642.86|638.66|0
1645680640000|2022-02-24 05:30:40|643.42|639.22|643.53|639.33|643.53|639.33|643.2|639|0
1645680650000|2022-02-24 05:30:50|643.75|639.55|643.87|639.67|643.87|639.67|643.75|639.55|0
1645680660000|2022-02-24 05:31:00|644.42|640.22|644.42|640.22|644.99|640.79|644.42|640.22|0
1645680670000|2022-02-24 05:31:10|643.98|639.78|643.75|639.55|643.98|639.78|643.75|639.55|0
1645680680000|2022-02-24 05:31:20|643.87|639.67|643.75|639.55|643.87|639.67|643.65|639.45|0
1645680690000|2022-02-24 05:31:30|643.98|639.78|643.31|639.11|644.09|639.89|643.31|639.11|0
1645680700000|2022-02-24 05:31:40|643.2|639|643.31|639.11|643.75|639.55|643.2|639|0
1645680710000|2022-02-24 05:31:50|642.41|638.21|643.2|639|643.2|639|642.41|638.21|0
1645680720000|2022-02-24 05:32:00|642.98|638.78|643.2|639|643.2|639|642.41|638.21|0
1645680730000|2022-02-24 05:32:10|644.32|640.12|644.09|639.89|644.32|640.12|643.75|639.55|0
1645680740000|2022-02-24 05:32:20|644.2|640|644.87|640.67|644.87|640.67|643.87|639.67|0
1645680750000|2022-02-24 05:32:30|645.32|641.12|645.09|640.89|645.66|641.46|645.09|640.89|0
1645680760000|2022-02-24 05:32:40|645.32|641.12|645.88|641.68|646.66|642.46|645.32|641.12|0
1645680770000|2022-02-24 05:32:50|645.43|641.23|645.09|640.89|645.43|641.23|645.09|640.89|0
1645680780000|2022-02-24 05:33:00|645.76|641.56|646.1|641.9|646.21|642.01|645.54|641.34|0
1645680790000|2022-02-24 05:33:10|646.55|642.35|646.43|642.23|646.77|642.57|646.43|642.23|0
1645680800000|2022-02-24 05:33:20|646.66|642.46|647.55|643.35|647.55|643.35|646.66|642.46|0
1645680810000|2022-02-24 05:33:30|648.34|644.14|648.57|644.37|648.57|644.37|647.55|643.35|0
1645680820000|2022-02-24 05:33:40|648.79|644.59|648.34|644.14|648.79|644.59|647.78|643.58|0
1645680830000|2022-02-24 05:33:50|648.23|644.03|648.45|644.25|649.57|645.37|648.23|644.03|0
1645680840000|2022-02-24 05:34:00|648.79|644.59|648.67|644.47|648.79|644.59|648.57|644.37|0
1645680850000|2022-02-24 05:34:10|649.63|645.43|648.62|644.42|649.63|645.43|648.62|644.42|0
1645680860000|2022-02-24 05:34:20|648.07|643.87|648.17|643.97|648.29|644.09|647.95|643.75|0
1645680870000|2022-02-24 05:34:30|648.29|644.09|647.95|643.75|648.29|644.09|647.5|643.3|0
1645680880000|2022-02-24 05:34:40|648.17|643.97|650.18|645.98|650.18|645.98|648.17|643.97|0
1645680890000|2022-02-24 05:34:50|650.07|645.87|649.29|645.09|650.07|645.87|649.29|645.09|0
1645680900000|2022-02-24 05:35:00|649.4|645.2|650.63|646.43|650.63|646.43|649.06|644.86|0
1645680910000|2022-02-24 05:35:10|649.85|645.65|649.73|645.53|649.85|645.65|649.06|644.86|0
1645680920000|2022-02-24 05:35:20|649.63|645.43|647.84|643.64|649.85|645.65|647.84|643.64|0
1645680930000|2022-02-24 05:35:30|648.29|644.09|648.29|644.09|648.96|644.76|648.29|644.09|0
1645680940000|2022-02-24 05:35:40|648.51|644.31|648.51|644.31|648.51|644.31|648.29|644.09|0
1645680950000|2022-02-24 05:35:50|648.29|644.09|648.84|644.64|648.84|644.64|648.29|644.09|0
1645680960000|2022-02-24 05:36:00|649.4|645.2|649.63|645.43|649.63|645.43|649.4|645.2|0
1645680970000|2022-02-24 05:36:10|649.96|645.76|651.3|647.1|651.3|647.1|649.96|645.76|0
1645680980000|2022-02-24 05:36:20|651.41|647.21|651.07|646.87|651.41|647.21|651.07|646.87|0
1645680990000|2022-02-24 05:36:30|651.19|646.99|651.19|646.99|651.64|647.44|650.85|646.65|0
1645681000000|2022-02-24 05:36:40|651.41|647.21|652.53|648.33|652.53|648.33|651.41|647.21|0
1645681010000|2022-02-24 05:36:50|652.42|648.22|651.64|647.44|652.76|648.56|651.64|647.44|0
1645681020000|2022-02-24 05:37:00|652.19|647.99|652.31|648.11|652.31|648.11|652.19|647.99|0
1645681030000|2022-02-24 05:37:10|652.09|647.89|652.08|647.88|652.09|647.89|652.08|647.88|0
1645681040000|2022-02-24 05:37:20|652.31|648.11|651.97|647.77|652.31|648.11|651.86|647.66|0
1645681050000|2022-02-24 05:37:30|651.64|647.44|651.64|647.44|651.86|647.66|651.64|647.44|0
1645681060000|2022-02-24 05:37:40|651.19|646.99|651.64|647.44|651.64|647.44|650.97|646.77|0
1645681070000|2022-02-24 05:37:50|651.52|647.32|651.19|646.99|651.52|647.32|650.85|646.65|0
1645681080000|2022-02-24 05:38:00|651.64|647.44|652.31|648.11|652.53|648.33|651.41|647.21|0
1645681090000|2022-02-24 05:38:10|652.53|648.33|653.31|649.11|653.31|649.11|652.53|648.33|0
1645681100000|2022-02-24 05:38:20|653.76|649.56|653.53|649.33|653.76|649.56|653.53|649.33|0
1645681110000|2022-02-24 05:38:30|653.2|649|653.98|649.78|654.1|649.9|653.2|649|0
1645681120000|2022-02-24 05:38:40|653.53|649.33|653.31|649.11|653.65|649.45|653.31|649.11|0
1645681130000|2022-02-24 05:38:50|652.42|648.22|651.97|647.77|652.42|648.22|651.97|647.77|0
1645681140000|2022-02-24 05:39:00|652.76|648.56|653.2|649|653.2|649|652.76|648.56|0
1645681150000|2022-02-24 05:39:10|652.53|648.33|652.42|648.22|652.53|648.33|652.42|648.22|0
1645681160000|2022-02-24 05:39:20|651.64|647.44|651.64|647.44|651.86|647.66|651.52|647.32|0
1645681170000|2022-02-24 05:39:30|652.31|648.11|652.64|648.44|652.64|648.44|652.19|647.99|0
1645681180000|2022-02-24 05:39:40|652.76|648.56|652.76|648.56|652.76|648.56|652.76|648.56|0
1645681190000|2022-02-24 05:39:50|653.09|648.89|653.87|649.67|653.87|649.67|653.09|648.89|0
1645681200000|2022-02-24 05:40:00|653.65|649.45|652.86|648.66|653.65|649.45|652.86|648.66|0
1645681210000|2022-02-24 05:40:10|652.64|648.44|653.65|649.45|653.65|649.45|652.64|648.44|0
1645681220000|2022-02-24 05:40:20|653.43|649.23|652.64|648.44|653.43|649.23|652.64|648.44|0
1645681230000|2022-02-24 05:40:30|652.86|648.66|653.93|649.73|653.93|649.73|652.86|648.66|0
1645681240000|2022-02-24 05:40:40|653.82|649.62|654.15|649.95|654.15|649.95|653.82|649.62|0
1645681250000|2022-02-24 05:40:50|654.05|649.85|654.05|649.85|654.05|649.85|653.82|649.62|0
1645681260000|2022-02-24 05:41:00|653.71|649.51|653.26|649.06|653.82|649.62|653.26|649.06|0
1645681270000|2022-02-24 05:41:10|653.15|648.95|653.04|648.84|653.15|648.95|652.81|648.61|0
1645681280000|2022-02-24 05:41:20|652.71|648.51|653.15|648.95|653.15|648.95|652.71|648.51|0
1645681290000|2022-02-24 05:41:30|653.04|648.84|653.26|649.06|653.26|649.06|652.93|648.73|0
1645681300000|2022-02-24 05:41:40|653.38|649.18|653.82|649.62|653.82|649.62|653.38|649.18|0
1645681310000|2022-02-24 05:41:50|653.71|649.51|654.15|649.95|654.15|649.95|653.71|649.51|0
1645681320000|2022-02-24 05:42:00|654.38|650.18|652.93|648.73|654.38|650.18|652.93|648.73|0
1645681330000|2022-02-24 05:42:10|653.15|648.95|651.7|647.5|653.15|648.95|651.7|647.5|0
1645681340000|2022-02-24 05:42:20|651.82|647.62|652.15|647.95|652.15|647.95|651.82|647.62|0
1645681350000|2022-02-24 05:42:30|652.26|648.06|653.15|648.95|653.15|648.95|652.26|648.06|0
1645681360000|2022-02-24 05:42:40|652.15|647.95|651.48|647.28|652.15|647.95|651.48|647.28|0
1645681370000|2022-02-24 05:42:50|651.82|647.62|652.48|648.28|652.48|648.28|651.82|647.62|0
1645681380000|2022-02-24 05:43:00|653.04|648.84|652.93|648.73|653.15|648.95|652.93|648.73|0
1645681390000|2022-02-24 05:43:10|653.04|648.84|653.15|648.95|653.15|648.95|652.81|648.61|0
1645681400000|2022-02-24 05:43:20|652.93|648.73|653.82|649.62|653.82|649.62|652.93|648.73|0
1645681410000|2022-02-24 05:43:30|653.6|649.4|653.6|649.4|653.71|649.51|653.6|649.4|0
1645681420000|2022-02-24 05:43:40|653.71|649.51|653.26|649.06|653.71|649.51|653.26|649.06|0
1645681430000|2022-02-24 05:43:50|653.6|649.4|654.04|649.84|654.15|649.95|653.6|649.4|0
1645681440000|2022-02-24 05:44:00|654.15|649.95|652.71|648.51|654.15|649.95|652.48|648.28|0
1645681450000|2022-02-24 05:44:10|653.04|648.84|652.59|648.39|653.04|648.84|652.26|648.06|0
1645681460000|2022-02-24 05:44:20|653.04|648.84|653.04|648.84|653.04|648.84|652.81|648.61|0
1645681470000|2022-02-24 05:44:30|652.81|648.61|653.26|649.06|653.38|649.18|652.81|648.61|0
1645681480000|2022-02-24 05:44:40|653.48|649.28|653.04|648.84|653.48|649.28|653.04|648.84|0
1645681490000|2022-02-24 05:44:50|651.92|647.72|650.64|647|651.92|647.72|650.42|646.78|0
1645681500000|2022-02-24 05:45:00|651.09|647.45|651.76|648.12|651.76|648.12|651.09|647.45|0
1645681510000|2022-02-24 05:45:10|652.2|648.56|652.2|648.56|652.2|648.56|652.2|648.56|0
1645681520000|2022-02-24 05:45:20|651.76|648.12|652.09|648.45|652.09|648.45|651.76|648.12|0
1645681530000|2022-02-24 05:45:30|651.76|648.12|652.2|648.56|652.2|648.56|651.76|648.12|0
1645681540000|2022-02-24 05:45:40|651.86|648.22|650.75|647.11|651.86|648.22|650.75|647.11|0
1645681550000|2022-02-24 05:45:50|651.09|647.45|651.64|648|651.64|648|651.09|647.45|0
1645681560000|2022-02-24 05:46:00|651.2|647.56|650.97|647.33|651.2|647.56|650.97|647.33|0
1645681570000|2022-02-24 05:46:10|650.75|647.11|649.53|645.89|650.75|647.11|649.53|645.89|0
1645681580000|2022-02-24 05:46:20|649.41|645.77|648.86|645.22|649.64|646|648.86|645.22|0
1645681590000|2022-02-24 05:46:30|648.75|645.11|648.97|645.33|648.97|645.33|648.64|645|0
1645681600000|2022-02-24 05:46:40|649.08|645.44|647.63|643.99|649.08|645.44|647.63|643.99|0
1645681610000|2022-02-24 05:46:50|648.3|644.66|648.3|644.66|648.64|645|648.3|644.66|0
1645681620000|2022-02-24 05:47:00|648.97|645.33|648.97|645.33|649.41|645.77|648.75|645.11|0
1645681630000|2022-02-24 05:47:10|648.3|644.66|648.19|644.55|648.3|644.66|647.97|644.33|0
1645681640000|2022-02-24 05:47:20|647.86|644.22|648.19|644.55|648.19|644.55|647.75|644.11|0
1645681650000|2022-02-24 05:47:30|648.08|644.44|647.63|643.99|648.08|644.44|647.63|643.99|0
1645681660000|2022-02-24 05:47:40|647.41|643.77|648.64|645|648.64|645|647.41|643.77|0
1645681670000|2022-02-24 05:47:50|648.42|644.78|647.86|644.22|648.42|644.78|647.86|644.22|0
1645681680000|2022-02-24 05:48:00|648.08|644.44|648.64|645|648.86|645.22|648.08|644.44|0
1645681690000|2022-02-24 05:48:10|649.86|646.22|649.64|646|649.86|646.22|649.31|645.67|0
1645681700000|2022-02-24 05:48:20|649.86|646.22|649.75|646.11|650.3|646.66|649.75|646.11|0
1645681710000|2022-02-24 05:48:30|649.86|646.22|650.75|647.11|650.75|647.11|649.86|646.22|0
1645681720000|2022-02-24 05:48:40|650.42|646.78|650.53|646.89|650.75|647.11|650.42|646.78|0
1645681730000|2022-02-24 05:48:50|650.3|646.66|650.3|646.66|650.53|646.89|650.3|646.66|0
1645681740000|2022-02-24 05:49:00|650.08|646.44|650.53|646.89|650.53|646.89|649.97|646.33|0
1645681750000|2022-02-24 05:49:10|650.87|647.23|651.64|648|651.64|648|650.87|647.23|0
1645681760000|2022-02-24 05:49:20|651.42|647.78|651.31|647.67|651.42|647.78|651.31|647.67|0
1645681770000|2022-02-24 05:49:30|651.86|648.22|652.65|649.01|652.65|649.01|651.86|648.22|0
1645681780000|2022-02-24 05:49:40|652.43|648.79|652.53|648.89|653.09|649.45|652.43|648.79|0
1645681790000|2022-02-24 05:49:50|652.43|648.79|652.53|648.89|652.53|648.89|652.31|648.67|0
1645681800000|2022-02-24 05:50:00|652.65|649.01|652.75|649.11|652.98|649.34|652.65|649.01|0
1645681810000|2022-02-24 05:50:10|651.86|648.22|652.87|649.23|652.87|649.23|651.86|648.22|0
1645681820000|2022-02-24 05:50:20|652.53|648.89|652.42|648.78|652.65|649.01|652.42|648.78|0
1645681830000|2022-02-24 05:50:30|652.75|649.11|652.09|648.45|652.75|649.11|652.09|648.45|0
1645681840000|2022-02-24 05:50:40|652.2|648.56|653.76|650.12|653.76|650.12|652.2|648.56|0
1645681850000|2022-02-24 05:50:50|653.42|649.78|653.42|649.78|653.54|649.9|653.32|649.68|0
1645681860000|2022-02-24 05:51:00|652.98|649.34|652.65|649.01|652.98|649.34|652.42|648.78|0
1645681870000|2022-02-24 05:51:10|652.42|648.78|652.53|648.89|652.65|649.01|652.42|648.78|0
1645681880000|2022-02-24 05:51:20|652.42|648.78|652.2|648.56|652.42|648.78|652.2|648.56|0
1645681890000|2022-02-24 05:51:30|651.98|648.34|651.64|648|652.09|648.45|651.64|648|0
1645681900000|2022-02-24 05:51:40|651.42|647.78|651.53|647.89|651.53|647.89|651.42|647.78|0
1645681910000|2022-02-24 05:51:50|651.64|648|651.76|648.12|651.76|648.12|651.64|648|0
1645681920000|2022-02-24 05:52:00|651.86|648.22|651.64|648|651.86|648.22|651.19|647.55|0
1645681930000|2022-02-24 05:52:10|651.86|648.22|651.31|647.67|651.86|648.22|651.31|647.67|0
1645681940000|2022-02-24 05:52:20|651.64|648|652.53|648.89|652.53|648.89|651.64|648|0
1645681950000|2022-02-24 05:52:30|652.31|648.67|647.97|644.33|652.31|648.67|647.97|644.33|0
1645681960000|2022-02-24 05:52:40|647.32|643.68|648.09|644.45|648.09|644.45|646.87|643.23|0
1645681970000|2022-02-24 05:52:50|647.76|644.12|647.98|644.34|648.21|644.57|647.76|644.12|0
1645681980000|2022-02-24 05:53:00|647.2|643.56|647.76|644.12|647.76|644.12|647.2|643.56|0
1645681990000|2022-02-24 05:53:10|647.2|643.56|647.54|643.9|647.76|644.12|647.2|643.56|0
1645682000000|2022-02-24 05:53:20|646.98|643.34|647.42|643.78|647.65|644.01|646.98|643.34|0
1645682010000|2022-02-24 05:53:30|647.51|644.15|647.06|643.7|647.51|644.15|646.95|643.59|0
1645682020000|2022-02-24 05:53:40|647.28|643.92|647.18|643.82|647.4|644.04|647.18|643.82|0
1645682030000|2022-02-24 05:53:50|647.06|643.7|645.28|641.92|647.18|643.82|645.28|641.92|0
1645682040000|2022-02-24 05:54:00|644.06|640.7|643.62|640.26|644.28|640.92|643.62|640.26|0
1645682050000|2022-02-24 05:54:10|643.95|640.59|645.5|642.14|645.5|642.14|643.72|640.36|0
1645682060000|2022-02-24 05:54:20|645.06|641.7|644.52|641.16|645.06|641.7|644.52|641.16|0
1645682070000|2022-02-24 05:54:30|644.85|641.49|644.3|640.94|644.85|641.49|644.3|640.94|0
1645682080000|2022-02-24 05:54:40|643.96|640.6|643.96|640.6|643.96|640.6|643.18|639.82|0
1645682090000|2022-02-24 05:54:50|643.85|640.49|643.73|640.37|644.07|640.71|643.73|640.37|0
1645682100000|2022-02-24 05:55:00|643.07|639.71|643.63|640.27|643.63|640.27|643.07|639.71|0
1645682110000|2022-02-24 05:55:10|643.51|640.15|643.18|639.82|643.51|640.15|643.18|639.82|0
1645682120000|2022-02-24 05:55:20|643.29|639.93|643.29|639.93|643.41|640.05|643.29|639.93|0
1645682130000|2022-02-24 05:55:30|643.51|640.15|643.73|640.37|644.4|641.04|643.41|640.05|0
1645682140000|2022-02-24 05:55:40|642.96|639.6|643.51|640.15|643.51|640.15|642.96|639.6|0
1645682150000|2022-02-24 05:55:50|643.41|640.05|643.73|640.37|643.73|640.37|643.07|639.71|0
1645682160000|2022-02-24 05:56:00|643.4|640.04|644.3|640.94|644.3|640.94|643.4|640.04|0
1645682170000|2022-02-24 05:56:10|643.96|640.6|643.29|639.93|643.96|640.6|643.29|639.93|0
1645682180000|2022-02-24 05:56:20|643.51|640.15|643.85|640.49|643.85|640.49|643.51|640.15|0
1645682190000|2022-02-24 05:56:30|644.4|641.04|643.73|640.37|644.4|641.04|643.63|640.27|0
1645682200000|2022-02-24 05:56:40|643.63|640.27|643.51|640.15|643.63|640.27|643.4|640.04|0
1645682210000|2022-02-24 05:56:50|643.4|640.04|641.95|638.59|643.51|640.15|641.95|638.59|0
1645682220000|2022-02-24 05:57:00|642.51|639.15|642.18|638.82|642.51|639.15|641.51|638.15|0
1645682230000|2022-02-24 05:57:10|641.95|638.59|641.51|638.15|641.95|638.59|641.51|638.15|0
1645682240000|2022-02-24 05:57:20|641.29|637.93|642.29|638.93|642.62|639.26|641.29|637.93|0
1645682250000|2022-02-24 05:57:30|642.18|638.82|643.07|639.71|643.07|639.71|642.18|638.82|0
1645682260000|2022-02-24 05:57:40|642.74|639.38|642.62|639.26|642.74|639.38|642.62|639.26|0
1645682270000|2022-02-24 05:57:50|642.84|639.48|643.29|639.93|643.4|640.04|642.84|639.48|0
1645682280000|2022-02-24 05:58:00|643.07|639.71|643.51|640.15|643.51|640.15|642.84|639.48|0
1645682290000|2022-02-24 05:58:10|643.29|639.93|644.18|640.82|644.18|640.82|643.29|639.93|0
1645682300000|2022-02-24 05:58:20|643.29|639.93|643.73|640.37|643.73|640.37|643.07|639.71|0
1645682310000|2022-02-24 05:58:30|643.4|640.04|643.29|639.93|643.4|640.04|643.07|639.71|0
1645682320000|2022-02-24 05:58:40|644.07|640.71|644.62|641.26|644.85|641.49|644.07|640.71|0
1645682330000|2022-02-24 05:58:50|644.85|641.49|643.51|640.15|644.85|641.49|643.51|640.15|0
1645682340000|2022-02-24 05:59:00|643.18|639.82|643.51|640.15|643.85|640.49|643.18|639.82|0
1645682350000|2022-02-24 05:59:10|643.29|639.93|644.18|640.82|644.18|640.82|643.29|639.93|0
1645682360000|2022-02-24 05:59:20|643.96|640.6|643.51|640.15|643.96|640.6|642.96|639.6|0
1645682370000|2022-02-24 05:59:30|644.18|640.82|645.96|642.6|645.96|642.6|644.18|640.82|0
1645682380000|2022-02-24 05:59:40|647.08|643.72|646.41|643.05|647.08|643.72|646.41|643.05|0
1645682390000|2022-02-24 05:59:50|646.63|643.27|646.97|643.61|647.3|643.94|646.63|643.27|0
1645682400000|2022-02-24 06:00:00|646.85|643.49|644.29|640.93|646.85|643.49|643.96|640.6|0
1645682410000|2022-02-24 06:00:10|644.18|640.82|644.18|640.82|644.29|640.93|644.18|640.82|0
1645682420000|2022-02-24 06:00:20|643.96|640.6|644.74|641.38|644.74|641.38|643.96|640.6|0
1645682430000|2022-02-24 06:00:30|644.4|641.04|644.18|640.82|644.4|641.04|643.4|640.04|0
1645682440000|2022-02-24 06:00:40|644.29|640.93|644.62|641.26|644.62|641.26|644.29|640.93|0
1645682450000|2022-02-24 06:00:50|643.51|640.15|644.6|640.4|644.6|640.4|643.51|639.95|0
1645682460000|2022-02-24 06:01:00|644.27|640.07|643.16|638.96|644.27|640.07|643.16|638.96|0
1645682470000|2022-02-24 06:01:10|643.38|639.18|643.49|639.29|643.49|639.29|643.38|639.18|0
1645682480000|2022-02-24 06:01:20|643.82|639.62|644.38|640.18|644.38|640.18|643.82|639.62|0
1645682490000|2022-02-24 06:01:30|644.6|640.4|644.38|640.18|644.6|640.4|644.38|640.18|0
1645682500000|2022-02-24 06:01:40|644.49|640.29|644.15|639.95|644.71|640.51|644.15|639.95|0
1645682510000|2022-02-24 06:01:50|644.05|639.85|644.6|640.4|644.6|640.4|643.71|639.51|0
1645682520000|2022-02-24 06:02:00|644.82|640.62|646.5|642.3|646.5|642.3|644.6|640.4|0
1645682530000|2022-02-24 06:02:10|646.16|641.96|646.5|642.3|646.5|642.3|645.71|641.51|0
1645682540000|2022-02-24 06:02:20|646.27|642.07|645.16|640.96|646.27|642.07|645.16|640.96|0
1645682550000|2022-02-24 06:02:30|646.16|641.96|646.5|642.3|646.6|642.4|646.16|641.96|0
1645682560000|2022-02-24 06:02:40|646.27|642.07|645.61|641.41|646.27|642.07|645.61|641.41|0
1645682570000|2022-02-24 06:02:50|645.83|641.63|645.49|641.29|645.83|641.63|645.38|641.18|0
1645682580000|2022-02-24 06:03:00|646.05|641.85|645.27|641.07|646.05|641.85|645.27|641.07|0
1645682590000|2022-02-24 06:03:10|644.15|639.95|643.6|639.4|644.49|640.29|643.6|639.4|0
1645682600000|2022-02-24 06:03:20|642.59|638.39|642.45|638.53|642.68|638.76|642.45|638.39|0
1645682610000|2022-02-24 06:03:30|642.57|638.65|642.45|638.53|642.57|638.65|642.35|638.43|0
1645682620000|2022-02-24 06:03:40|642.68|638.76|642.68|638.76|642.68|638.76|642.68|638.76|0
1645682630000|2022-02-24 06:03:50|642.79|638.87|642.01|638.09|642.79|638.87|642.01|638.09|0
1645682640000|2022-02-24 06:04:00|641.79|637.87|641.68|637.76|641.79|637.87|641.56|637.64|0
1645682650000|2022-02-24 06:04:10|642.23|638.31|643.12|639.2|643.12|639.2|642.23|638.31|0
1645682660000|2022-02-24 06:04:20|642.45|638.53|641.79|637.87|642.45|638.53|641.79|637.87|0
1645682670000|2022-02-24 06:04:30|641.56|637.64|641.12|637.2|641.56|637.64|641.12|637.2|0
1645682680000|2022-02-24 06:04:40|640.9|636.98|640.68|636.76|641.46|637.54|640.68|636.76|0
1645682690000|2022-02-24 06:04:50|641.12|637.2|641.79|637.87|641.9|637.98|641.12|637.2|0
1645682700000|2022-02-24 06:05:00|641.68|637.76|641.79|637.87|642.23|638.31|641.68|637.76|0
1645682710000|2022-02-24 06:05:10|641.9|637.98|642.12|638.2|642.23|638.31|641.56|637.64|0
1645682720000|2022-02-24 06:05:20|641.79|637.87|641.12|637.2|641.79|637.87|641.12|637.2|0
1645682730000|2022-02-24 06:05:30|641.34|637.42|640.23|636.31|641.34|637.42|640.23|636.31|0
1645682740000|2022-02-24 06:05:40|640.01|636.09|640.45|636.53|640.45|636.53|639.79|635.87|0
1645682750000|2022-02-24 06:05:50|640.9|636.98|640.9|636.98|641.12|637.2|640.9|636.98|0
1645682760000|2022-02-24 06:06:00|640.67|636.75|641.9|637.98|641.9|637.98|640.67|636.75|0
1645682770000|2022-02-24 06:06:10|642.01|638.09|641.79|637.87|642.01|638.09|641.79|637.87|0
1645682780000|2022-02-24 06:06:20|641.9|637.98|642.79|638.87|642.79|638.87|641.79|637.87|0
1645682790000|2022-02-24 06:06:30|642.9|638.98|643.46|639.54|643.46|639.54|642.9|638.98|0
1645682800000|2022-02-24 06:06:40|643.12|639.2|642.68|638.76|643.12|639.2|642.68|638.76|0
1645682810000|2022-02-24 06:06:50|642.57|638.65|641.79|637.87|642.68|638.76|641.79|637.87|0
1645682820000|2022-02-24 06:07:00|641.9|637.98|641.79|637.87|641.9|637.98|641.79|637.87|0
1645682830000|2022-02-24 06:07:10|641.56|637.64|642.01|638.09|642.01|638.09|641.56|637.64|0
1645682840000|2022-02-24 06:07:20|641.79|637.87|641.9|637.98|641.9|637.98|641.68|637.76|0
1645682850000|2022-02-24 06:07:30|641.79|637.87|640.9|636.98|641.79|637.87|640.9|636.98|0
1645682860000|2022-02-24 06:07:40|641.34|637.42|641.01|637.09|641.34|637.42|640.9|636.98|0
1645682870000|2022-02-24 06:07:50|640.67|636.75|641.34|637.42|641.56|637.64|640.67|636.75|0
1645682880000|2022-02-24 06:08:00|641.46|637.54|639.79|635.87|641.46|637.54|639.79|635.87|0
1645682890000|2022-02-24 06:08:10|639.68|635.76|639.56|635.64|639.68|635.76|639.56|635.64|0
1645682900000|2022-02-24 06:08:20|639.23|635.31|639.01|635.09|639.23|635.31|639.01|635.09|0
1645682910000|2022-02-24 06:08:30|638.9|634.98|639.34|635.42|639.34|635.42|638.9|634.98|0
1645682920000|2022-02-24 06:08:40|639.12|635.2|638.9|634.98|639.12|635.2|638.67|634.75|0
1645682930000|2022-02-24 06:08:50|638.67|634.75|638.67|634.75|638.67|634.75|638.67|634.75|0
1645682940000|2022-02-24 06:09:00|638.45|634.53|638.23|634.31|638.45|634.53|638.23|634.31|0
1645682950000|2022-02-24 06:09:10|638.9|634.98|639.12|635.2|639.12|635.2|638.9|634.98|0
1645682960000|2022-02-24 06:09:20|638.67|634.75|638.23|634.31|638.67|634.75|638.23|634.31|0
1645682970000|2022-02-24 06:09:30|637.79|633.87|638.67|634.75|638.67|634.75|637.79|633.87|0
1645682980000|2022-02-24 06:09:40|638.23|634.31|638.01|634.09|638.23|634.31|638.01|634.09|0
1645682990000|2022-02-24 06:09:50|638.12|634.2|638.23|634.31|638.45|634.53|638.12|634.2|0
1645683000000|2022-02-24 06:10:00|637.79|633.87|638.9|634.98|638.9|634.98|637.79|633.87|0
1645683010000|2022-02-24 06:10:10|639.34|635.42|639.34|635.42|639.34|635.42|639.23|635.31|0
1645683020000|2022-02-24 06:10:20|639.46|635.54|639.68|635.76|640.01|636.09|639.46|635.54|0
1645683030000|2022-02-24 06:10:30|639.9|635.98|639.23|635.31|640.01|636.09|639.23|635.31|0
1645683040000|2022-02-24 06:10:40|639.9|635.98|640.57|636.65|640.67|636.75|639.9|635.98|0
1645683050000|2022-02-24 06:10:50|640.45|636.53|639.78|635.86|640.67|636.75|639.78|635.86|0
1645683060000|2022-02-24 06:11:00|639.56|635.64|640.34|636.42|640.34|636.42|639.56|635.64|0
1645683070000|2022-02-24 06:11:10|640.9|636.98|640.34|636.42|640.9|636.98|640.23|636.31|0
1645683080000|2022-02-24 06:11:20|640.01|636.09|639.14|635.22|640.01|636.09|639.14|635.22|0
1645683090000|2022-02-24 06:11:30|638.18|634.26|638.18|634.26|638.18|634.26|638.18|634.26|0
1645683100000|2022-02-24 06:11:40|637.96|634.04|637.4|633.48|637.96|634.04|637.4|633.48|0
1645683120000|2022-02-24 06:12:00|637.17|633.25|637.17|633.25|637.29|633.37|637.17|633.25|0
1645683130000|2022-02-24 06:12:10|637.62|633.7|638.07|634.15|638.07|634.15|637.62|633.7|0
1645683140000|2022-02-24 06:12:20|637.4|633.48|637.29|633.37|637.4|633.48|637.17|633.25|0
1645683150000|2022-02-24 06:12:30|637.51|633.59|638.51|634.59|638.51|634.59|637.51|633.59|0
1645683160000|2022-02-24 06:12:40|637.96|634.04|638.18|634.26|638.18|634.26|637.96|634.04|0
1645683170000|2022-02-24 06:12:50|638.07|634.15|638.18|634.26|638.18|634.26|638.07|634.15|0
1645683180000|2022-02-24 06:13:00|638.07|634.15|637.17|633.25|638.07|634.15|637.17|633.25|0
1645683190000|2022-02-24 06:13:10|637.4|633.48|637.4|633.48|637.4|633.48|637.17|633.25|0
1645683200000|2022-02-24 06:13:20|636.5|632.58|637.06|633.14|637.06|633.14|636.5|632.58|0
1645683210000|2022-02-24 06:13:30|637.51|633.59|637.51|633.59|637.84|633.92|637.51|633.59|0
1645683220000|2022-02-24 06:13:40|637.29|633.37|637.74|633.82|637.84|633.92|637.29|633.37|0
1645683230000|2022-02-24 06:13:50|638.07|634.15|637.62|633.7|638.07|634.15|637.4|633.48|0
1645683240000|2022-02-24 06:14:00|637.84|633.92|638.29|634.37|638.29|634.37|637.84|633.92|0
1645683250000|2022-02-24 06:14:10|638.74|634.82|638.51|634.59|639.18|635.26|638.51|634.59|0
1645683260000|2022-02-24 06:14:20|638.63|634.71|638.63|634.71|638.63|634.71|638.63|634.71|0
1645683270000|2022-02-24 06:14:30|638.51|634.59|638.74|634.82|639.18|635.26|638.51|634.59|0
1645683280000|2022-02-24 06:14:40|638.51|634.59|639.75|635.83|640.75|636.83|638.51|634.59|0
1645683290000|2022-02-24 06:14:50|639.63|635.71|638.96|635.04|639.63|635.71|638.96|635.04|0
1645683300000|2022-02-24 06:15:00|638.41|634.49|640.42|636.5|640.42|636.5|638.41|634.49|0
1645683310000|2022-02-24 06:15:10|640.19|636.27|640.42|636.5|640.97|637.05|640.19|636.27|0
1645683320000|2022-02-24 06:15:20|641.76|637.84|642.09|638.17|642.09|638.17|641.42|637.5|0
1645683330000|2022-02-24 06:15:30|641.42|637.5|640.97|637.05|641.42|637.5|640.97|637.05|0
1645683340000|2022-02-24 06:15:40|640.75|636.83|640.53|636.61|640.75|636.83|640.3|636.38|0
1645683350000|2022-02-24 06:15:50|639.63|635.71|639.52|635.6|639.75|635.83|639.52|635.6|0
1645683360000|2022-02-24 06:16:00|639.41|635.49|637.84|633.92|639.41|635.49|637.84|633.92|0
1645683370000|2022-02-24 06:16:10|637.06|633.14|636.72|632.8|637.06|633.14|636.72|632.8|0
1645683380000|2022-02-24 06:16:20|636.05|632.13|633.15|629.23|636.05|632.13|633.15|629.23|0
1645683390000|2022-02-24 06:16:30|632.93|629.01|633.15|629.23|633.15|629.23|632.38|628.46|0
1645683400000|2022-02-24 06:16:40|633.38|629.46|632.93|629.01|633.38|629.46|632.82|628.9|0
1645683410000|2022-02-24 06:16:50|633.72|629.8|633.15|629.23|633.82|629.9|633.15|629.23|0
1645683420000|2022-02-24 06:17:00|632.82|628.9|632.49|628.57|632.82|628.9|632.49|628.57|0
1645683430000|2022-02-24 06:17:10|632.26|628.34|632.26|628.34|632.26|628.34|631.15|627.23|0
1645683440000|2022-02-24 06:17:20|632.49|628.57|635.72|631.8|635.72|631.8|632.49|628.57|0
1645683450000|2022-02-24 06:17:30|635.5|631.58|634.39|630.47|635.5|631.58|634.39|630.47|0
1645683460000|2022-02-24 06:17:40|634.27|630.35|635.83|631.91|635.95|632.03|634.27|630.35|0
1645683470000|2022-02-24 06:17:50|635.61|631.69|636.62|632.7|636.62|632.7|635.61|631.69|0
1645683480000|2022-02-24 06:18:00|637.06|633.14|637.06|633.14|637.06|633.14|636.95|633.03|0
1645683490000|2022-02-24 06:18:10|636.72|632.8|637.17|633.25|637.17|633.25|636.72|632.8|0
1645683500000|2022-02-24 06:18:20|637.06|633.14|637.84|633.92|637.84|633.92|637.06|633.14|0
1645683510000|2022-02-24 06:18:30|637.62|633.7|637.73|633.81|637.96|634.04|637.62|633.7|0
1645683520000|2022-02-24 06:18:40|637.62|633.7|637.96|634.04|637.96|634.04|637.62|633.7|0
1645683530000|2022-02-24 06:18:50|638.06|634.14|637.84|633.92|638.06|634.14|637.73|633.81|0
1645683540000|2022-02-24 06:19:00|638.06|634.14|637.73|633.81|638.06|634.14|637.73|633.81|0
1645683550000|2022-02-24 06:19:10|637.39|633.47|637.17|633.25|637.39|633.47|637.17|633.25|0
1645683560000|2022-02-24 06:19:20|637.06|633.14|637.39|633.47|637.39|633.47|636.5|632.58|0
1645683570000|2022-02-24 06:19:30|637.51|633.59|637.84|633.92|637.84|633.92|637.51|633.59|0
1645683580000|2022-02-24 06:19:40|638.18|634.26|638.6|634.68|638.73|634.81|638.18|634.26|0
1645683590000|2022-02-24 06:19:50|638.81|634.89|639.36|635.44|639.58|635.66|638.81|634.89|0
1645683600000|2022-02-24 06:20:00|639.25|635.33|639.14|635.22|639.25|635.33|638.92|635|0
1645683610000|2022-02-24 06:20:10|639.48|635.56|640.92|637|640.92|637|639.48|635.56|0
1645683620000|2022-02-24 06:20:20|641.15|637.23|641.37|637.45|641.37|637.45|640.82|636.9|0
1645683630000|2022-02-24 06:20:30|641.71|637.79|640.48|636.56|641.93|638.01|640.48|636.56|0
1645683640000|2022-02-24 06:20:40|640.7|636.78|642.26|638.34|642.71|638.79|640.7|636.78|0
1645683650000|2022-02-24 06:20:50|643.05|639.13|642.71|638.79|643.05|639.13|642.26|638.34|0
1645683660000|2022-02-24 06:21:00|643.15|639.23|642.71|638.79|643.15|639.23|642.38|638.46|0
1645683670000|2022-02-24 06:21:10|642.15|638.23|642.26|638.34|642.26|638.34|642.15|638.23|0
1645683680000|2022-02-24 06:21:20|642.04|638.12|641.71|637.79|642.15|638.23|641.71|637.79|0
1645683690000|2022-02-24 06:21:30|642.48|638.56|642.71|638.79|642.93|639.01|642.48|638.56|0
1645683700000|2022-02-24 06:21:40|642.93|639.01|642.6|638.68|642.93|639.01|642.6|638.68|0
1645683710000|2022-02-24 06:21:50|641.81|637.89|642.6|638.68|642.6|638.68|641.71|637.79|0
1645683720000|2022-02-24 06:22:00|642.38|638.46|642.48|638.56|642.48|638.56|642.26|638.34|0
1645683730000|2022-02-24 06:22:10|642.82|638.9|643.27|639.35|643.38|639.46|642.82|638.9|0
1645683740000|2022-02-24 06:22:20|644.16|640.24|643.6|639.68|644.39|640.47|643.6|639.68|0
1645683750000|2022-02-24 06:22:30|643.15|639.23|642.38|638.46|643.15|639.23|642.26|638.34|0
1645683760000|2022-02-24 06:22:40|641.81|637.89|642.04|638.12|642.15|638.23|641.81|637.89|0
1645683770000|2022-02-24 06:22:50|642.26|638.34|642.04|638.12|642.48|638.56|642.04|638.12|0
1645683780000|2022-02-24 06:23:00|642.26|638.34|642.38|638.46|642.38|638.46|642.26|638.34|0
1645683790000|2022-02-24 06:23:10|642.93|639.01|642.04|638.12|642.93|639.01|641.93|638.01|0
1645683800000|2022-02-24 06:23:20|641.93|638.01|641.81|637.89|642.26|638.34|641.81|637.89|0
1645683810000|2022-02-24 06:23:30|642.04|638.12|642.48|638.56|642.48|638.56|642.04|638.12|0
1645683820000|2022-02-24 06:23:40|642.6|638.68|642.26|638.34|642.6|638.68|641.93|638.01|0
1645683830000|2022-02-24 06:23:50|642.04|638.12|642.04|638.12|642.04|638.12|642.04|638.12|0
1645683840000|2022-02-24 06:24:00|640.7|636.78|641.59|637.67|641.59|637.67|640.7|636.78|0
1645683850000|2022-02-24 06:24:10|641.71|637.79|641.48|637.56|641.71|637.79|641.37|637.45|0
1645683860000|2022-02-24 06:24:20|641.14|637.22|641.37|637.45|641.59|637.67|641.14|637.22|0
1645683870000|2022-02-24 06:24:30|641.26|637.34|641.71|637.79|641.81|637.89|641.26|637.34|0
1645683880000|2022-02-24 06:24:40|641.81|637.89|642.26|638.34|642.48|638.56|641.81|637.89|0
1645683890000|2022-02-24 06:24:50|642.04|638.12|641.26|637.34|642.15|638.23|641.26|637.34|0
1645683900000|2022-02-24 06:25:00|641.14|637.22|641.48|637.56|641.48|637.56|641.14|637.22|0
1645683910000|2022-02-24 06:25:10|641.26|637.34|641.71|637.79|641.71|637.79|641.26|637.34|0
1645683920000|2022-02-24 06:25:20|641.37|637.45|641.26|637.34|641.71|637.79|641.26|637.34|0
1645683930000|2022-02-24 06:25:30|641.14|637.22|641.26|637.34|641.26|637.34|640.81|636.89|0
1645683940000|2022-02-24 06:25:40|641.37|637.45|641.26|637.34|641.71|637.79|641.26|637.34|0
1645683960000|2022-02-24 06:26:00|640.59|636.67|640.7|636.78|640.81|636.89|640.59|636.67|0
1645683970000|2022-02-24 06:26:10|640.59|636.67|640.37|636.45|640.7|636.78|640.37|636.45|0
1645683980000|2022-02-24 06:26:20|640.25|636.33|640.37|636.45|640.37|636.45|640.25|636.33|0
1645683990000|2022-02-24 06:26:30|639.36|635.44|639.25|635.33|639.58|635.66|639.25|635.33|0
1645684000000|2022-02-24 06:26:40|639.36|635.44|640.14|636.22|640.14|636.22|639.36|635.44|0
1645684010000|2022-02-24 06:26:50|639.48|635.56|639.92|636|640.14|636.22|639.48|635.56|0
1645684020000|2022-02-24 06:27:00|640.14|636.22|640.25|636.33|640.47|636.55|640.14|636.22|0
1645684030000|2022-02-24 06:27:10|640.47|636.55|641.48|637.56|641.48|637.56|640.47|636.55|0
1645684040000|2022-02-24 06:27:20|641.59|637.67|642.15|638.23|642.15|638.23|641.59|637.67|0
1645684050000|2022-02-24 06:27:30|642.82|638.9|642.48|638.56|642.82|638.9|642.48|638.56|0
1645684060000|2022-02-24 06:27:40|642.04|638.12|645.39|641.47|645.61|641.69|642.04|638.12|0
1645684070000|2022-02-24 06:27:50|645.28|641.36|646.17|642.25|646.17|642.25|644.94|641.02|0
1645684080000|2022-02-24 06:28:00|646.06|642.14|646.95|643.03|647.74|643.82|645.95|642.03|0
1645684090000|2022-02-24 06:28:10|646.62|642.7|646.73|642.81|646.73|642.81|646.28|642.36|0
1645684100000|2022-02-24 06:28:20|646.28|642.36|647.29|643.37|647.29|643.37|646.28|642.36|0
1645684110000|2022-02-24 06:28:30|646.95|643.03|646.84|642.92|646.95|643.03|646.17|642.25|0
1645684120000|2022-02-24 06:28:40|646.5|642.58|646.73|642.81|646.84|642.92|646.5|642.58|0
1645684130000|2022-02-24 06:28:50|646.95|643.03|646.84|642.92|647.07|643.15|646.62|642.7|0
1645684140000|2022-02-24 06:29:00|646.5|642.58|645.73|641.81|646.5|642.58|645.73|641.81|0
1645684150000|2022-02-24 06:29:10|644.83|640.91|644.94|641.02|644.94|641.02|644.61|640.69|0
1645684160000|2022-02-24 06:29:20|644.16|640.24|645.95|642.03|645.95|642.03|644.16|640.24|0
1645684170000|2022-02-24 06:29:30|645.73|641.81|645.28|641.36|645.73|641.81|645.28|641.36|0
1645684180000|2022-02-24 06:29:40|646.73|642.81|645.28|641.36|646.73|642.81|645.28|641.36|0
1645684190000|2022-02-24 06:29:50|645.95|642.03|645.95|642.03|646.4|642.48|645.95|642.03|0
1645684200000|2022-02-24 06:30:00|646.62|642.7|646.06|642.14|646.62|642.7|645.95|642.03|0
1645684210000|2022-02-24 06:30:10|646.5|642.58|645.83|641.91|646.73|642.81|645.83|641.91|0
1645684220000|2022-02-24 06:30:20|646.06|642.14|645.28|641.36|646.06|642.14|645.28|641.36|0
1645684230000|2022-02-24 06:30:30|645.16|641.24|645.73|641.81|645.73|641.81|644.94|641.02|0
1645684240000|2022-02-24 06:30:40|645.39|641.47|646.62|642.7|646.62|642.7|645.39|641.47|0
1645684250000|2022-02-24 06:30:50|646.84|642.92|645.95|642.03|646.95|643.03|645.95|642.03|0
1645684260000|2022-02-24 06:31:00|645.83|641.91|646.28|642.36|646.28|642.36|645.73|641.81|0
1645684270000|2022-02-24 06:31:10|645.61|641.69|645.73|641.81|645.95|642.03|645.61|641.69|0
1645684280000|2022-02-24 06:31:20|644.61|640.69|644.61|640.69|644.61|640.69|644.38|640.46|0
1645684290000|2022-02-24 06:31:30|644.83|640.91|645.5|641.58|645.5|641.58|644.49|640.57|0
1645684300000|2022-02-24 06:31:40|644.72|640.8|644.49|640.57|644.94|641.02|644.49|640.57|0
1645684310000|2022-02-24 06:31:50|644.72|640.8|644.72|640.8|644.72|640.8|644.61|640.69|0
1645684320000|2022-02-24 06:32:00|644.61|640.69|644.61|640.69|644.61|640.69|644.38|640.46|0
1645684330000|2022-02-24 06:32:10|644.49|640.57|645.5|641.58|645.5|641.58|644.27|640.35|0
1645684340000|2022-02-24 06:32:20|644.27|640.35|645.05|641.13|645.28|641.36|644.27|640.35|0
1645684350000|2022-02-24 06:32:30|644.94|641.02|645.28|641.36|645.5|641.58|644.83|640.91|0
1645684360000|2022-02-24 06:32:40|645.5|641.58|644.71|640.79|645.5|641.58|644.71|640.79|0
1645684370000|2022-02-24 06:32:50|644.49|640.57|645.05|641.13|645.05|641.13|644.49|640.57|0
1645684380000|2022-02-24 06:33:00|644.94|641.02|645.05|641.13|645.05|641.13|644.83|640.91|0
1645684390000|2022-02-24 06:33:10|644.16|640.24|644.16|640.24|644.16|640.24|644.04|640.12|0
1645684400000|2022-02-24 06:33:20|644.49|640.57|643.15|639.23|644.71|640.79|643.15|639.23|0
1645684410000|2022-02-24 06:33:30|642.7|638.78|642.37|638.45|642.7|638.78|642.03|638.11|0
1645684420000|2022-02-24 06:33:40|642.82|638.9|643.82|639.9|643.82|639.9|642.82|638.9|0
1645684430000|2022-02-24 06:33:50|643.37|639.45|643.37|639.45|643.6|639.68|643.37|639.45|0
1645684440000|2022-02-24 06:34:00|643.82|639.9|644.16|640.24|644.16|640.24|643.82|639.9|0
1645684450000|2022-02-24 06:34:10|644.27|640.35|644.61|640.69|644.71|640.79|644.27|640.35|0
1645684460000|2022-02-24 06:34:20|644.27|640.35|646.28|642.36|646.28|642.36|644.27|640.35|0
1645684470000|2022-02-24 06:34:30|646.73|642.81|646.06|642.14|646.73|642.81|646.06|642.14|0
1645684480000|2022-02-24 06:34:40|646.4|642.48|646.84|642.92|646.84|642.92|646.4|642.48|0
1645684490000|2022-02-24 06:34:50|647.74|643.82|646.84|642.92|647.74|643.82|646.84|642.92|0
1645684500000|2022-02-24 06:35:00|646.4|642.48|646.5|642.58|646.62|642.7|646.4|642.48|0
1645684510000|2022-02-24 06:35:10|646.4|642.48|646.62|642.7|646.62|642.7|646.4|642.48|0
1645684520000|2022-02-24 06:35:20|646.4|642.48|645.05|641.13|646.4|642.48|645.05|641.13|0
1645684530000|2022-02-24 06:35:30|645.5|641.58|644.38|640.46|645.5|641.58|644.38|640.46|0
1645684540000|2022-02-24 06:35:40|644.83|640.91|644.16|640.24|644.83|640.91|644.16|640.24|0
1645684550000|2022-02-24 06:35:50|643.94|640.02|644.83|640.91|644.83|640.91|643.94|640.02|0
1645684560000|2022-02-24 06:36:00|644.38|640.46|645.05|641.13|645.28|641.36|644.38|640.46|0
1645684570000|2022-02-24 06:36:10|645.28|641.36|646.17|642.25|646.17|642.25|645.28|641.36|0
1645684580000|2022-02-24 06:36:20|645.83|641.91|646.28|642.36|646.28|642.36|645.5|641.58|0
1645684590000|2022-02-24 06:36:30|647.07|643.15|647.4|643.48|647.4|643.48|646.95|643.03|0
1645684600000|2022-02-24 06:36:40|647.29|643.37|647.62|643.7|647.62|643.7|647.29|643.37|0
1645684610000|2022-02-24 06:36:50|647.4|643.48|647.29|643.37|647.4|643.48|646.5|642.58|0
1645684620000|2022-02-24 06:37:00|646.84|642.92|647.51|643.59|647.51|643.59|646.84|642.92|0
1645684630000|2022-02-24 06:37:10|646.84|642.92|647.4|643.48|647.62|643.7|646.84|642.92|0
1645684640000|2022-02-24 06:37:20|647.17|643.25|646.62|642.7|647.17|643.25|646.62|642.7|0
1645684650000|2022-02-24 06:37:30|646.95|643.03|646.73|642.81|646.95|643.03|646.62|642.7|0
1645684660000|2022-02-24 06:37:40|646.17|642.25|646.17|642.25|646.5|642.58|646.17|642.25|0
1645684670000|2022-02-24 06:37:50|646.28|642.36|645.95|642.03|646.28|642.36|645.95|642.03|0
1645684680000|2022-02-24 06:38:00|645.61|641.69|645.61|641.69|645.61|641.69|645.16|641.24|0
1645684690000|2022-02-24 06:38:10|645.72|641.8|645.5|641.58|645.72|641.8|645.5|641.58|0
1645684700000|2022-02-24 06:38:20|645.95|642.03|645.95|642.03|645.95|642.03|645.83|641.91|0
1645684710000|2022-02-24 06:38:30|646.4|642.48|647.4|643.48|647.4|643.48|646.4|642.48|0
1645684720000|2022-02-24 06:38:40|648.07|644.15|649.08|645.16|649.19|645.27|648.07|644.15|0
1645684730000|2022-02-24 06:38:50|649.41|645.49|650.2|646.28|650.2|646.28|649.41|645.49|0
1645684740000|2022-02-24 06:39:00|651.04|647.12|649.92|646|651.14|647.22|649.92|646|0
1645684750000|2022-02-24 06:39:10|650.36|646.44|650.47|646.55|650.59|646.67|650.36|646.44|0
1645684760000|2022-02-24 06:39:20|649.92|646|648.8|644.88|649.92|646|648.8|644.88|0
1645684770000|2022-02-24 06:39:30|648.58|644.66|647.79|643.87|648.58|644.66|647.79|643.87|0
1645684780000|2022-02-24 06:39:40|648.36|644.44|649.02|645.1|649.02|645.1|648.36|644.44|0
1645684790000|2022-02-24 06:39:50|648.8|644.88|647.69|643.77|648.8|644.88|647.69|643.77|0
1645684800000|2022-02-24 06:40:00|648.35|644.43|647.79|643.87|648.8|644.88|647.79|643.87|0
1645684810000|2022-02-24 06:40:10|647.69|643.77|648.8|644.88|648.8|644.88|647.69|643.77|0
1645684820000|2022-02-24 06:40:20|648.58|644.66|649.92|646|649.92|646|648.58|644.66|0
1645684830000|2022-02-24 06:40:30|649.69|645.77|649.35|645.43|649.69|645.77|649.35|645.43|0
1645684840000|2022-02-24 06:40:40|649.58|645.66|649.8|645.88|649.8|645.88|649.58|645.66|0
1645684850000|2022-02-24 06:40:50|649.69|645.77|650.47|646.55|650.7|646.78|649.69|645.77|0
1645684860000|2022-02-24 06:41:00|650.14|646.22|649.92|646|650.14|646.22|649.92|646|0
1645684870000|2022-02-24 06:41:10|648.8|644.88|647.79|643.87|648.91|644.99|647.79|643.87|0
1645684880000|2022-02-24 06:41:20|647.02|643.1|647.91|643.99|647.91|643.99|647.02|643.1|0
1645684890000|2022-02-24 06:41:30|647.79|643.87|648.02|644.1|648.35|644.43|647.79|643.87|0
1645684900000|2022-02-24 06:41:40|647.57|643.65|647.69|643.77|648.02|644.1|647.57|643.65|0
1645684910000|2022-02-24 06:41:50|648.46|644.54|648.13|644.21|648.46|644.54|648.13|644.21|0
1645684920000|2022-02-24 06:42:00|647.91|643.99|648.13|644.21|648.13|644.21|647.91|643.99|0
1645684930000|2022-02-24 06:42:10|647.79|643.87|647.35|643.43|648.02|644.1|647.35|643.43|0
1645684940000|2022-02-24 06:42:20|647.12|643.2|647.35|643.43|647.46|643.54|647.12|643.2|0
1645684950000|2022-02-24 06:42:30|647.57|643.65|647.24|643.32|647.57|643.65|647.24|643.32|0
1645684960000|2022-02-24 06:42:40|647.02|643.1|647.79|643.87|647.79|643.87|647.02|643.1|0
1645684970000|2022-02-24 06:42:50|647.91|643.99|647.68|643.76|647.91|643.99|647.68|643.76|0
1645684980000|2022-02-24 06:43:00|647.79|643.87|647.68|643.76|647.79|643.87|647.46|643.54|0
1645684990000|2022-02-24 06:43:10|647.02|643.1|645.9|641.98|647.02|643.1|645.9|641.98|0
1645685000000|2022-02-24 06:43:20|645.56|641.64|645.23|641.31|645.78|641.86|645.23|641.31|0
1645685010000|2022-02-24 06:43:30|645.56|641.64|645.34|641.42|645.9|641.98|645.34|641.42|0
1645685020000|2022-02-24 06:43:40|645.23|641.31|645.34|641.42|645.56|641.64|645.23|641.31|0
1645685030000|2022-02-24 06:43:50|645.23|641.31|645.68|641.76|645.68|641.76|645.23|641.31|0
1645685040000|2022-02-24 06:44:00|645.9|641.98|646.01|642.09|646.12|642.2|645.9|641.98|0
1645685050000|2022-02-24 06:44:10|646.12|642.2|645.9|641.98|646.12|642.2|645.9|641.98|0
1645685060000|2022-02-24 06:44:20|646.01|642.09|645.9|641.98|646.35|642.43|645.9|641.98|0
1645685070000|2022-02-24 06:44:30|645.68|641.76|645.68|641.76|645.68|641.76|645.34|641.42|0
1645685080000|2022-02-24 06:44:40|645.45|641.53|645.9|641.98|645.9|641.98|645.34|641.42|0
1645685090000|2022-02-24 06:44:50|645.78|641.86|645.68|641.76|645.78|641.86|645.45|641.53|0
1645685100000|2022-02-24 06:45:00|645.56|641.64|645.9|641.98|645.9|641.98|645.45|641.53|0
1645685110000|2022-02-24 06:45:10|645.68|641.76|645.78|641.86|645.9|641.98|645.68|641.76|0
1645685120000|2022-02-24 06:45:20|646.79|642.87|646.68|642.76|646.9|642.98|646.68|642.76|0
1645685130000|2022-02-24 06:45:30|646.35|642.43|646.45|642.53|646.9|642.98|646.35|642.43|0
1645685140000|2022-02-24 06:45:40|645.68|641.76|646.01|642.09|646.01|642.09|645.56|641.64|0
1645685150000|2022-02-24 06:45:50|646.23|642.31|646.12|642.2|646.23|642.31|645.9|641.98|0
1645685160000|2022-02-24 06:46:00|645.9|641.98|645.68|641.76|646.12|642.2|645.68|641.76|0
1645685170000|2022-02-24 06:46:10|645.45|641.53|646.68|642.76|646.68|642.76|645.45|641.53|0
1645685180000|2022-02-24 06:46:20|646.23|642.31|646.68|642.76|646.68|642.76|646.23|642.31|0
1645685190000|2022-02-24 06:46:30|646.57|642.65|647.57|643.65|647.57|643.65|646.57|642.65|0
1645685200000|2022-02-24 06:46:40|647.12|643.2|646.23|642.31|647.12|643.2|646.23|642.31|0
1645685210000|2022-02-24 06:46:50|646.12|642.2|646.68|642.76|646.68|642.76|646.12|642.2|0
1645685220000|2022-02-24 06:47:00|646.45|642.53|646.12|642.2|646.45|642.53|646.01|642.09|0
1645685230000|2022-02-24 06:47:10|646.57|642.65|645.9|641.98|646.57|642.65|645.9|641.98|0
1645685240000|2022-02-24 06:47:20|646.12|642.2|646.12|642.2|646.57|642.65|646.12|642.2|0
1645685250000|2022-02-24 06:47:30|646.23|642.31|647.01|643.09|647.01|643.09|646.23|642.31|0
1645685270000|2022-02-24 06:47:50|647.34|643.42|646.79|642.87|647.34|643.42|646.79|642.87|0
1645685280000|2022-02-24 06:48:00|646.68|642.76|647.01|643.09|647.01|643.09|646.68|642.76|0
1645685290000|2022-02-24 06:48:10|647.24|643.32|647.68|643.76|647.68|643.76|647.24|643.32|0
1645685300000|2022-02-24 06:48:20|647.79|643.87|648.24|644.32|648.24|644.32|647.79|643.87|0
1645685310000|2022-02-24 06:48:30|648.35|644.43|648.35|644.43|648.35|644.43|648.24|644.32|0
1645685320000|2022-02-24 06:48:40|648.46|644.54|649.02|645.1|649.02|645.1|648.46|644.54|0
1645685330000|2022-02-24 06:48:50|649.35|645.43|650.92|647|650.92|647|649.35|645.43|0
1645685340000|2022-02-24 06:49:00|650.36|646.44|649.8|645.88|650.36|646.44|649.8|645.88|0
1645685350000|2022-02-24 06:49:10|650.14|646.22|650.59|646.67|650.81|646.89|650.14|646.22|0
1645685360000|2022-02-24 06:49:20|650.81|646.89|652.48|648.56|652.48|648.56|650.81|646.89|0
1645685370000|2022-02-24 06:49:30|653.15|649.23|653.49|649.57|653.49|649.57|653.05|649.13|0
1645685380000|2022-02-24 06:49:40|654.5|650.58|655.17|651.25|655.73|651.81|654.5|650.58|0
1645685390000|2022-02-24 06:49:50|655.06|651.14|655.96|652.04|655.96|652.04|655.06|651.14|0
1645685400000|2022-02-24 06:50:00|655.84|651.92|655.39|651.47|655.84|651.92|655.28|651.36|0
1645685410000|2022-02-24 06:50:10|656.29|652.37|658.53|654.61|658.53|654.61|656.29|652.37|0
1645685420000|2022-02-24 06:50:20|658.98|655.06|660.55|656.63|660.55|656.63|658.98|655.06|0
1645685430000|2022-02-24 06:50:30|660.77|656.85|661.45|657.53|661.45|657.53|660.67|656.75|0
1645685440000|2022-02-24 06:50:40|658.87|654.95|657.86|653.94|658.87|654.95|657.3|653.38|0
1645685450000|2022-02-24 06:50:50|655.96|652.04|657.3|653.38|657.3|653.38|655.96|652.04|0
1645685460000|2022-02-24 06:51:00|656.06|652.14|656.51|652.59|656.63|652.71|656.06|652.14|0
1645685470000|2022-02-24 06:51:10|657.41|653.49|658.65|654.73|658.65|654.73|657.41|653.49|0
1645685480000|2022-02-24 06:51:20|659.09|655.17|658.87|654.95|659.32|655.4|658.65|654.73|0
1645685490000|2022-02-24 06:51:30|658.3|654.38|658.08|654.16|658.3|654.38|658.08|654.16|0
1645685500000|2022-02-24 06:51:40|658.2|654.28|658.08|654.16|658.42|654.5|658.08|654.16|0
1645685510000|2022-02-24 06:51:50|657.97|654.05|657.08|653.16|657.97|654.05|657.08|653.16|0
1645685520000|2022-02-24 06:52:00|655.84|651.92|656.29|652.37|656.51|652.59|655.84|651.92|0
1645685530000|2022-02-24 06:52:10|656.18|652.26|655.39|651.47|656.18|652.26|655.39|651.47|0
1645685540000|2022-02-24 06:52:20|655.84|651.92|654.72|650.8|655.84|651.92|654.72|650.8|0
1645685550000|2022-02-24 06:52:30|654.61|650.69|654.72|650.8|654.72|650.8|654.61|650.69|0
1645685560000|2022-02-24 06:52:40|654.84|650.92|655.73|651.81|655.73|651.81|654.84|650.92|0
1645685570000|2022-02-24 06:52:50|655.61|651.69|655.73|651.81|655.95|652.03|655.61|651.69|0
1645685580000|2022-02-24 06:53:00|655.61|651.69|655.95|652.03|655.95|652.03|655.51|651.59|0
1645685590000|2022-02-24 06:53:10|655.61|651.69|655.95|652.03|655.95|652.03|655.61|651.69|0
1645685600000|2022-02-24 06:53:20|656.73|652.81|655.61|651.69|656.73|652.81|655.61|651.69|0
1645685610000|2022-02-24 06:53:30|655.17|651.25|655.51|651.59|655.51|651.59|655.06|651.14|0
1645685620000|2022-02-24 06:53:40|655.17|651.25|656.63|652.71|656.63|652.71|655.17|651.25|0
1645685630000|2022-02-24 06:53:50|657.08|653.16|657.52|653.6|657.52|653.6|657.08|653.16|0
1645685640000|2022-02-24 06:54:00|657.63|653.71|657.3|653.38|657.63|653.71|657.3|653.38|0
1645685650000|2022-02-24 06:54:10|657.52|653.6|656.85|652.93|657.52|653.6|656.85|652.93|0
1645685660000|2022-02-24 06:54:20|657.08|653.16|655.17|651.25|657.08|653.16|655.17|651.25|0
1645685670000|2022-02-24 06:54:30|654.83|650.91|655.39|651.47|655.51|651.59|654.83|650.91|0
1645685680000|2022-02-24 06:54:40|655.51|651.59|655.61|651.69|655.61|651.69|654.94|651.02|0
1645685690000|2022-02-24 06:54:50|655.84|651.92|656.85|652.93|656.85|652.93|655.84|651.92|0
1645685700000|2022-02-24 06:55:00|656.73|652.81|656.51|652.59|657.08|653.16|656.4|652.48|0
1645685710000|2022-02-24 06:55:10|656.73|652.81|656.29|652.37|656.96|653.04|656.29|652.37|0
1645685720000|2022-02-24 06:55:20|655.39|651.47|656.4|652.48|656.4|652.48|655.39|651.47|0
1645685730000|2022-02-24 06:55:30|656.51|652.59|657.18|653.26|657.18|653.26|656.51|652.59|0
1645685740000|2022-02-24 06:55:40|656.96|653.04|656.73|652.81|656.96|653.04|656.73|652.81|0
1645685750000|2022-02-24 06:55:50|656.29|652.37|655.61|651.69|656.29|652.37|655.61|651.69|0
1645685760000|2022-02-24 06:56:00|655.73|651.81|653.71|649.79|655.73|651.81|653.49|649.57|0
1645685770000|2022-02-24 06:56:10|653.04|649.12|652.26|648.34|653.04|649.12|651.59|647.67|0
1645685780000|2022-02-24 06:56:20|652.37|648.45|652.26|648.34|652.37|648.45|651.81|647.89|0
1645685790000|2022-02-24 06:56:30|652.37|648.45|650.81|646.89|652.37|648.45|650.81|646.89|0
1645685800000|2022-02-24 06:56:40|651.7|647.78|652.48|648.56|652.48|648.56|651.7|647.78|0
1645685810000|2022-02-24 06:56:50|652.93|649.01|652.93|649.01|653.27|649.35|652.48|648.56|0
1645685820000|2022-02-24 06:57:00|654.16|650.24|654.39|650.47|654.39|650.47|653.82|649.9|0
1645685830000|2022-02-24 06:57:10|655.28|651.36|655.51|651.59|655.51|651.59|655.28|651.36|0
1645685840000|2022-02-24 06:57:20|655.39|651.47|654.61|650.69|655.39|651.47|654.61|650.69|0
1645685850000|2022-02-24 06:57:30|654.83|650.91|654.72|650.8|654.83|650.91|654.61|650.69|0
1645685860000|2022-02-24 06:57:40|654.83|650.91|655.51|651.59|655.51|651.59|654.83|650.91|0
1645685870000|2022-02-24 06:57:50|655.61|651.69|655.17|651.25|655.61|651.69|654.94|651.02|0
1645685880000|2022-02-24 06:58:00|655.61|651.69|655.17|651.25|655.61|651.69|655.17|651.25|0
1645685890000|2022-02-24 06:58:10|655.06|651.14|654.94|651.02|655.06|651.14|654.16|650.24|0
1645685900000|2022-02-24 06:58:20|655.28|651.36|654.83|650.91|655.39|651.47|654.83|650.91|0
1645685910000|2022-02-24 06:58:30|655.17|651.25|654.16|650.24|655.17|651.25|653.94|650.02|0
1645685920000|2022-02-24 06:58:40|654.05|650.13|653.37|649.45|654.16|650.24|653.37|649.45|0
1645685930000|2022-02-24 06:58:50|652.93|649.01|653.15|649.23|653.15|649.23|652.93|649.01|0
1645685940000|2022-02-24 06:59:00|653.04|649.12|654.16|650.24|654.16|650.24|653.04|649.12|0
1645685950000|2022-02-24 06:59:10|653.71|649.79|653.27|649.35|653.71|649.79|653.27|649.35|0
1645685960000|2022-02-24 06:59:20|653.49|649.57|654.16|650.24|654.16|650.24|653.27|649.35|0
1645685970000|2022-02-24 06:59:30|654.72|650.8|655.06|651.14|655.39|651.47|654.61|650.69|0
1645685980000|2022-02-24 06:59:40|654.49|650.57|654.49|650.57|654.49|650.57|654.16|650.24|0
1645685990000|2022-02-24 06:59:50|654.72|650.8|654.61|650.69|654.72|650.8|654.39|650.47|0
1645686000000|2022-02-24 07:00:00|655.28|651.36|654.83|650.91|655.28|651.36|654.72|650.8|0
1645686010000|2022-02-24 07:00:10|654.05|650.13|655.73|651.81|655.73|651.81|654.05|650.13|0
1645686020000|2022-02-24 07:00:20|654.83|650.91|653.04|649.12|654.83|650.91|653.04|649.12|0
1645686030000|2022-02-24 07:00:30|652.7|648.78|652.26|648.34|652.7|648.78|652.26|648.34|0
1645686040000|2022-02-24 07:00:40|651.58|647.66|651.81|647.89|652.03|648.11|651.58|647.66|0
1645686050000|2022-02-24 07:00:50|651.7|647.78|653.04|649.12|653.04|649.12|651.7|647.78|0
1645686060000|2022-02-24 07:01:00|653.15|649.23|652.15|648.23|653.49|649.57|652.03|648.11|0
1645686070000|2022-02-24 07:01:10|651.36|647.44|649.02|645.1|651.36|647.44|649.02|645.1|0
1645686080000|2022-02-24 07:01:20|649.47|645.55|647.46|643.54|649.47|645.55|646.34|642.42|0
1645686090000|2022-02-24 07:01:30|648.13|644.21|650.14|646.22|650.14|646.22|648.13|644.21|0
1645686100000|2022-02-24 07:01:40|649.91|645.99|648.13|644.21|649.91|645.99|648.13|644.21|0
1645686110000|2022-02-24 07:01:50|647.9|643.98|648.46|644.54|648.46|644.54|647.9|643.98|0
1645686120000|2022-02-24 07:02:00|648.9|644.98|648.46|644.54|649.47|645.55|648.46|644.54|0
1645686130000|2022-02-24 07:02:10|647.56|643.64|647.68|643.76|647.68|643.76|647.56|643.64|0
1645686140000|2022-02-24 07:02:20|647.34|643.42|648.01|644.09|648.01|644.09|647.23|643.31|0
1645686150000|2022-02-24 07:02:30|649.02|645.1|649.35|645.43|649.35|645.43|649.02|645.1|0
1645686160000|2022-02-24 07:02:40|649.91|645.99|650.91|646.99|650.91|646.99|649.91|645.99|0
1645686170000|2022-02-24 07:02:50|651.48|647.56|650.69|646.77|651.48|647.56|650.69|646.77|0
1645686180000|2022-02-24 07:03:00|651.25|647.33|650.47|646.55|651.25|647.33|649.91|645.99|0
1645686190000|2022-02-24 07:03:10|649.02|645.1|647.9|643.98|649.02|645.1|647.9|643.98|0
1645686200000|2022-02-24 07:03:20|647.46|643.54|645.78|641.86|647.46|643.54|645.78|641.86|0
1645686210000|2022-02-24 07:03:30|646.45|642.53|647.01|643.09|647.01|643.09|646.23|642.31|0
1645686220000|2022-02-24 07:03:40|647.56|643.64|646.56|642.64|647.68|643.76|646.56|642.64|0
1645686230000|2022-02-24 07:03:50|647.01|643.09|647.68|643.76|647.79|643.87|647.01|643.09|0
1645686240000|2022-02-24 07:04:00|647.9|643.98|647.56|643.64|647.9|643.98|647.46|643.54|0
1645686250000|2022-02-24 07:04:10|647.9|643.98|650.02|646.1|650.02|646.1|647.9|643.98|0
1645686260000|2022-02-24 07:04:20|650.58|646.66|650.02|646.1|650.58|646.66|650.02|646.1|0
1645686270000|2022-02-24 07:04:30|649.57|645.65|653.15|649.23|653.15|649.23|649.57|645.65|0
1645686280000|2022-02-24 07:04:40|653.71|649.79|654.94|651.02|655.06|651.14|653.71|649.79|0
1645686290000|2022-02-24 07:04:50|655.5|651.58|656.4|652.48|656.4|652.48|655.39|651.47|0
1645686300000|2022-02-24 07:05:00|656.73|652.81|657.4|653.48|657.4|653.48|656.4|652.48|0
1645686310000|2022-02-24 07:05:10|657.75|653.83|659.42|655.5|659.42|655.5|657.18|653.26|0
1645686320000|2022-02-24 07:05:20|659.87|655.95|659.76|655.84|659.87|655.95|659.54|655.62|0
1645686330000|2022-02-24 07:05:30|661.79|657.87|666.06|662.14|666.74|662.82|661.79|657.87|0
1645686340000|2022-02-24 07:05:40|665.38|661.46|663.58|659.66|665.38|661.46|663.58|659.66|0
1645686350000|2022-02-24 07:05:50|662.91|658.99|663.13|659.21|663.13|659.21|662.91|658.99|0
1645686360000|2022-02-24 07:06:00|663.02|659.1|661.56|657.64|663.13|659.21|661.56|657.64|0
1645686370000|2022-02-24 07:06:10|662.91|658.99|663.24|659.32|664.37|660.45|662.91|658.99|0
1645686380000|2022-02-24 07:06:20|662.24|658.32|660.99|657.07|662.24|658.32|660.99|657.07|0
1645686390000|2022-02-24 07:06:30|660.21|656.29|658.42|654.5|660.21|656.29|657.3|653.38|0
1645686400000|2022-02-24 07:06:40|656.4|652.48|655.39|651.47|656.85|652.93|655.39|651.47|0
1645686410000|2022-02-24 07:06:50|655.5|651.58|657.18|653.26|657.18|653.26|655.5|651.58|0
1645686420000|2022-02-24 07:07:00|657.52|653.6|659.76|655.84|659.76|655.84|657.52|653.6|0
1645686430000|2022-02-24 07:07:10|659.42|655.5|659.2|655.28|659.42|655.5|659.2|655.28|0
1645686440000|2022-02-24 07:07:20|659.54|655.62|660.99|657.07|660.99|657.07|659.54|655.62|0
1645686450000|2022-02-24 07:07:30|660.32|656.4|659.76|655.84|660.44|656.52|659.76|655.84|0
1645686460000|2022-02-24 07:07:40|659.54|655.62|661.89|657.97|661.89|657.97|659.54|655.62|0
1645686470000|2022-02-24 07:07:50|662.12|658.2|663.24|659.32|663.24|659.32|662.12|658.2|0
1645686480000|2022-02-24 07:08:00|663.13|659.21|662.12|658.2|663.13|659.21|661.89|657.97|0
1645686490000|2022-02-24 07:08:10|662.01|658.09|661.34|657.42|662.01|658.09|661.34|657.42|0
1645686500000|2022-02-24 07:08:20|661.11|657.19|662.46|658.54|662.46|658.54|661.11|657.19|0
1645686510000|2022-02-24 07:08:30|661.79|657.87|661.11|657.19|662.01|658.09|661.11|657.19|0
1645686520000|2022-02-24 07:08:40|660.99|657.07|661.11|657.19|661.11|657.19|659.87|655.95|0
1645686530000|2022-02-24 07:08:50|660.1|656.18|660.21|656.29|660.55|656.63|660.1|656.18|0
1645686540000|2022-02-24 07:09:00|660.32|656.4|658.19|654.27|660.32|656.4|658.19|654.27|0
1645686550000|2022-02-24 07:09:10|658.52|654.6|657.63|653.71|658.52|654.6|657.63|653.71|0
1645686560000|2022-02-24 07:09:20|656.85|652.93|656.17|652.25|656.85|652.93|656.17|652.25|0
1645686570000|2022-02-24 07:09:30|655.05|651.13|656.17|652.25|656.51|652.59|655.05|651.13|0
1645686580000|2022-02-24 07:09:40|655.5|651.58|654.38|650.46|655.5|651.58|653.49|649.57|0
1645686590000|2022-02-24 07:09:50|654.94|651.02|655.28|651.36|655.28|651.36|654.38|650.46|0
1645686600000|2022-02-24 07:10:00|655.95|652.03|656.28|652.36|656.28|652.36|655.5|651.58|0
1645686610000|2022-02-24 07:10:10|656.4|652.48|658.08|654.16|658.08|654.16|656.4|652.48|0
1645686620000|2022-02-24 07:10:20|657.85|653.93|658.08|654.16|658.08|654.16|656.85|652.93|0
1645686630000|2022-02-24 07:10:30|658.42|654.5|657.85|653.93|658.42|654.5|657.74|653.82|0
1645686640000|2022-02-24 07:10:40|657.97|654.05|658.87|654.95|658.87|654.95|657.85|653.93|0
1645686650000|2022-02-24 07:10:50|657.97|654.05|659.99|656.07|659.99|656.07|657.97|654.05|0
1645686660000|2022-02-24 07:11:00|658.19|654.27|657.52|653.6|658.52|654.6|657.52|653.6|0
1645686670000|2022-02-24 07:11:10|657.3|653.38|658.19|654.27|658.64|654.72|657.07|653.15|0
1645686680000|2022-02-24 07:11:20|658.64|654.72|659.31|655.39|659.31|655.39|658.64|654.72|0
1645686690000|2022-02-24 07:11:30|660.44|656.52|660.66|656.74|660.89|656.97|660.44|656.52|0
1645686700000|2022-02-24 07:11:40|661.34|657.42|661.89|657.97|661.89|657.97|660.89|656.97|0
1645686710000|2022-02-24 07:11:50|661.78|657.86|661.67|657.75|661.78|657.86|661.67|657.75|0
1645686720000|2022-02-24 07:12:00|661.22|657.3|660.21|656.29|661.89|657.97|660.21|656.29|0
1645686730000|2022-02-24 07:12:10|659.42|655.5|660.77|656.85|660.77|656.85|659.42|655.5|0
1645686740000|2022-02-24 07:12:20|660.66|656.74|661.56|657.64|661.56|657.64|660.66|656.74|0
1645686750000|2022-02-24 07:12:30|661.22|657.3|658.64|654.72|661.44|657.52|658.64|654.72|0
1645686760000|2022-02-24 07:12:40|658.52|654.6|658.86|654.94|658.87|654.95|658.3|654.38|0
1645686770000|2022-02-24 07:12:50|659.31|655.39|660.54|656.62|660.54|656.62|659.31|655.39|0
1645686780000|2022-02-24 07:13:00|660.44|656.52|660.54|656.62|660.89|656.97|660.44|656.52|0
1645686790000|2022-02-24 07:13:10|660.21|656.29|661.33|657.41|661.67|657.75|660.21|656.29|0
1645686800000|2022-02-24 07:13:20|662.23|658.31|662.91|658.99|663.02|659.1|662.23|658.31|0
1645686810000|2022-02-24 07:13:30|663.13|659.21|663.02|659.1|663.13|659.21|662.23|658.31|0
1645686820000|2022-02-24 07:13:40|663.36|659.44|663.58|659.66|665.04|661.12|663.36|659.44|0
1645686830000|2022-02-24 07:13:50|663.24|659.32|662.49|658.57|663.24|659.32|662.49|658.57|0
1645686840000|2022-02-24 07:14:00|662.15|658.23|660.25|656.33|662.6|658.68|660.25|656.33|0
1645686850000|2022-02-24 07:14:10|661.48|657.56|660.02|656.1|661.48|657.56|660.02|656.1|0
1645686860000|2022-02-24 07:14:20|660.36|656.44|659.69|655.77|660.36|656.44|659.24|655.32|0
1645686870000|2022-02-24 07:14:30|659.8|655.88|661.03|657.11|661.03|657.11|659.8|655.88|0
1645686880000|2022-02-24 07:14:40|660.47|656.55|659.91|655.99|660.47|656.55|659.91|655.99|0
1645686890000|2022-02-24 07:14:50|660.36|656.44|661.26|657.34|661.26|657.34|660.36|656.44|0
1645686900000|2022-02-24 07:15:00|660.59|656.67|661.03|657.11|662.15|658.23|660.59|656.67|0
1645686910000|2022-02-24 07:15:10|659.8|655.88|662.26|658.34|662.38|658.46|659.8|655.88|0
1645686920000|2022-02-24 07:15:20|661.93|658.01|664.05|660.13|664.05|660.13|661.93|658.01|0
1645686930000|2022-02-24 07:15:30|664.5|660.58|664.5|660.58|665.62|661.7|664.5|660.58|0
1645686940000|2022-02-24 07:15:40|664.39|660.47|664.73|660.81|665.07|661.15|664.39|660.47|0
1645686950000|2022-02-24 07:15:50|666.3|662.38|666.64|662.72|666.64|662.72|666.07|662.15|0
1645686960000|2022-02-24 07:16:00|667.2|663.28|666.52|662.6|668.32|664.4|666.52|662.6|0
1645686970000|2022-02-24 07:16:10|665.4|661.48|666.3|662.38|666.41|662.49|665.4|661.48|0
1645686980000|2022-02-24 07:16:20|666.86|662.94|664.84|660.92|666.86|662.94|664.62|660.7|0
1645686990000|2022-02-24 07:16:30|665.07|661.15|666.75|662.83|667.2|663.28|665.07|661.15|0
1645687000000|2022-02-24 07:16:40|667.09|663.17|666.3|662.38|667.09|663.17|666.3|662.38|0
1645687010000|2022-02-24 07:16:50|666.07|662.15|665.52|661.6|666.07|662.15|665.29|661.37|0
1645687020000|2022-02-24 07:17:00|664.84|660.92|665.4|661.48|665.62|661.7|664.84|660.92|0
1645687030000|2022-02-24 07:17:10|664.84|660.92|665.74|661.82|666.07|662.15|664.84|660.92|0
1645687040000|2022-02-24 07:17:20|664.84|660.92|666.3|662.38|666.52|662.6|664.84|660.92|0
1645687050000|2022-02-24 07:17:30|667.09|663.17|667.31|663.39|667.87|663.95|667.09|663.17|0
1645687060000|2022-02-24 07:17:40|667.99|664.07|669.44|665.52|669.89|665.97|667.99|664.07|0
1645687070000|2022-02-24 07:17:50|669.89|665.97|670.46|666.54|670.57|666.65|669.89|665.97|0
1645687080000|2022-02-24 07:18:00|671.58|667.66|670.57|666.65|671.58|667.66|670.57|666.65|0
1645687090000|2022-02-24 07:18:10|669.44|665.52|670.34|666.42|670.34|666.42|669.44|665.52|0
1645687100000|2022-02-24 07:18:20|669.33|665.41|670.68|666.76|670.68|666.76|669.33|665.41|0
1645687110000|2022-02-24 07:18:30|670.91|666.99|671.24|667.32|671.24|667.32|670.79|666.87|0
1645687120000|2022-02-24 07:18:40|670.79|666.87|670.34|666.42|671.02|667.1|670.34|666.42|0
1645687130000|2022-02-24 07:18:50|669.89|665.97|669.56|665.64|669.89|665.97|669.56|665.64|0
1645687140000|2022-02-24 07:19:00|669.22|665.3|669.33|665.41|669.89|665.97|669.22|665.3|0
1645687150000|2022-02-24 07:19:10|669.11|665.19|668.88|664.96|669.11|665.19|667.99|664.07|0
1645687160000|2022-02-24 07:19:20|667.54|663.62|666.97|663.05|667.54|663.62|666.41|662.49|0
1645687170000|2022-02-24 07:19:30|666.64|662.72|667.64|663.72|667.64|663.72|666.64|662.72|0
1645687180000|2022-02-24 07:19:40|667.87|663.95|668.32|664.4|668.32|664.4|667.64|663.72|0
1645687190000|2022-02-24 07:19:50|668.43|664.51|668.69|664.77|668.69|664.77|667.19|663.27|0
1645687200000|2022-02-24 07:20:00|669.7|665.78|670.48|666.56|670.93|667.01|669.7|665.78|0
1645687210000|2022-02-24 07:20:10|670.93|667.01|669.25|665.33|670.93|667.01|668.8|664.88|0
1645687220000|2022-02-24 07:20:20|669.7|665.78|670.48|666.56|670.48|666.56|669.7|665.78|0
1645687230000|2022-02-24 07:20:30|670.37|666.45|669.25|665.33|670.37|666.45|668.8|664.88|0
1645687240000|2022-02-24 07:20:40|668.58|664.66|670.03|666.11|670.03|666.11|668.58|664.66|0
1645687250000|2022-02-24 07:20:50|668.35|664.43|668.69|664.77|668.69|664.77|668.13|664.21|0
1645687260000|2022-02-24 07:21:00|668.35|664.43|667.46|663.54|668.35|664.43|667.46|663.54|0
1645687270000|2022-02-24 07:21:10|667.34|663.42|667.46|663.54|667.79|663.87|667.34|663.42|0
1645687280000|2022-02-24 07:21:20|667.34|663.42|669.13|665.21|669.13|665.21|667.34|663.42|0
1645687290000|2022-02-24 07:21:30|668.58|664.66|669.92|666|669.92|666|668.58|664.66|0
1645687300000|2022-02-24 07:21:40|670.37|666.45|670.6|666.68|670.6|666.68|670.37|666.45|0
1645687310000|2022-02-24 07:21:50|669.92|666|668.91|664.99|669.92|666|667.79|663.87|0
1645687320000|2022-02-24 07:22:00|669.47|665.55|670.48|666.56|670.48|666.56|669.47|665.55|0
1645687330000|2022-02-24 07:22:10|670.03|666.11|670.6|666.68|670.82|666.9|670.03|666.11|0
1645687340000|2022-02-24 07:22:20|670.82|666.9|671.27|667.35|671.27|667.35|670.6|666.68|0
1645687350000|2022-02-24 07:22:30|671.04|667.12|670.82|666.9|671.04|667.12|670.25|666.33|0
1645687360000|2022-02-24 07:22:40|670.48|666.56|669.7|665.78|670.48|666.56|669.58|665.66|0
1645687370000|2022-02-24 07:22:50|669.03|665.11|669.36|665.44|669.36|665.44|668.58|664.66|0
1645687380000|2022-02-24 07:23:00|669.03|665.11|667.79|663.87|669.03|665.11|667.79|663.87|0
1645687390000|2022-02-24 07:23:10|667.68|663.76|667.79|663.87|668.35|664.43|667.68|663.76|0
1645687400000|2022-02-24 07:23:20|667.34|663.42|666.89|662.97|667.34|663.42|666.89|662.97|0
1645687410000|2022-02-24 07:23:30|667.12|663.2|669.03|665.11|669.03|665.11|667.12|663.2|0
1645687420000|2022-02-24 07:23:40|670.03|666.11|669.92|666|670.25|666.33|669.92|666|0
1645687430000|2022-02-24 07:23:50|670.25|666.33|670.03|666.11|670.25|666.33|670.03|666.11|0
1645687440000|2022-02-24 07:24:00|669.25|665.33|669.47|665.55|670.37|666.45|669.25|665.33|0
1645687450000|2022-02-24 07:24:10|668.91|664.99|669.25|665.33|669.36|665.44|668.91|664.99|0
1645687460000|2022-02-24 07:24:20|668.8|664.88|670.25|666.33|670.25|666.33|668.8|664.88|0
1645687470000|2022-02-24 07:24:30|670.37|666.45|670.93|667.01|671.15|667.23|670.37|666.45|0
1645687480000|2022-02-24 07:24:40|671.04|667.12|671.04|667.12|671.04|667.12|670.15|666.23|0
1645687490000|2022-02-24 07:24:50|670.93|667.01|670.82|666.9|671.04|667.12|670.82|666.9|0
1645687500000|2022-02-24 07:25:00|670.37|666.45|671.27|667.35|671.38|667.46|670.37|666.45|0
1645687510000|2022-02-24 07:25:10|673.96|670.04|673.29|669.37|673.96|670.04|673.29|669.37|0
1645687520000|2022-02-24 07:25:20|673.17|669.25|673.4|669.48|673.4|669.48|672.84|668.92|0
1645687530000|2022-02-24 07:25:30|673.62|669.7|672.39|668.47|673.62|669.7|672.39|668.47|0
1645687540000|2022-02-24 07:25:40|673.06|669.14|673.74|669.82|673.84|669.92|673.06|669.14|0
1645687550000|2022-02-24 07:25:50|674.07|670.15|674.07|670.15|674.29|670.37|674.07|670.15|0
1645687560000|2022-02-24 07:26:00|673.29|669.37|671.15|667.23|673.29|669.37|671.15|667.23|0
1645687570000|2022-02-24 07:26:10|670.48|666.56|671.27|667.35|671.27|667.35|670.48|666.56|0
1645687580000|2022-02-24 07:26:20|670.93|667.01|671.21|666.73|671.21|667.01|670.82|666.73|0
1645687590000|2022-02-24 07:26:30|671.32|666.84|670.98|666.5|671.32|666.84|670.65|666.17|0
1645687600000|2022-02-24 07:26:40|671.1|666.62|671.21|666.73|671.32|666.84|671.1|666.62|0
1645687610000|2022-02-24 07:26:50|670.87|666.39|672.22|667.74|672.22|667.74|670.87|666.39|0
1645687620000|2022-02-24 07:27:00|673|668.52|671.21|666.73|673|668.52|671.21|666.73|0
1645687630000|2022-02-24 07:27:10|670.98|666.5|670.43|665.95|671.1|666.62|670.43|665.95|0
1645687640000|2022-02-24 07:27:20|670.87|666.39|672.33|667.85|672.33|667.85|670.87|666.39|0
1645687650000|2022-02-24 07:27:30|672.78|668.3|674.47|669.99|674.47|669.99|672.78|668.3|0
1645687660000|2022-02-24 07:27:40|675.36|670.88|674.69|670.21|675.59|671.11|674.69|670.21|0
1645687670000|2022-02-24 07:27:50|674.91|670.43|674.35|669.87|674.91|670.43|674.35|669.87|0
1645687680000|2022-02-24 07:28:00|675.25|670.77|675.81|671.33|675.81|671.33|675.25|670.77|0
1645687690000|2022-02-24 07:28:10|675.7|671.22|676.6|672.12|676.6|672.12|675.7|671.22|0
1645687700000|2022-02-24 07:28:20|676.82|672.34|676.49|672.01|677.27|672.79|676.49|672.01|0
1645687710000|2022-02-24 07:28:30|676.94|672.46|674.24|669.76|676.94|672.46|674.24|669.76|0
1645687720000|2022-02-24 07:28:40|673.23|668.75|673.12|668.64|674.02|669.54|673.12|668.64|0
1645687730000|2022-02-24 07:28:50|672.44|667.96|672.89|668.41|673|668.52|672.44|667.96|0
1645687740000|2022-02-24 07:29:00|673.45|668.97|672.55|668.07|674.46|669.98|672.55|668.07|0
1645687750000|2022-02-24 07:29:10|672.1|667.62|674.35|669.87|674.35|669.87|671.77|667.29|0
1645687760000|2022-02-24 07:29:20|673.9|669.42|673.9|669.42|673.9|669.42|673.57|669.09|0
1645687770000|2022-02-24 07:29:30|673.79|669.31|673.79|669.31|674.24|669.76|673.79|669.31|0
1645687780000|2022-02-24 07:29:40|674.02|669.54|674.57|670.09|674.57|670.09|674.02|669.54|0
1645687790000|2022-02-24 07:29:50|674.46|669.98|674.69|670.21|675.36|670.88|674.24|669.76|0
1645687800000|2022-02-24 07:30:00|674.46|669.98|674.57|670.09|674.91|670.43|674.46|669.98|0
1645687810000|2022-02-24 07:30:10|674.24|669.76|674.8|670.32|675.02|670.54|674.24|669.76|0
1645687820000|2022-02-24 07:30:20|675.81|671.33|675.95|671.19|675.95|671.33|675.73|670.97|0
1645687830000|2022-02-24 07:30:30|675.61|670.85|675.05|670.29|675.61|670.85|674.83|670.07|0
1645687840000|2022-02-24 07:30:40|675.5|670.74|674.04|669.28|675.5|670.74|673.93|669.17|0
1645687850000|2022-02-24 07:30:50|673.81|669.05|673.14|668.38|673.81|669.05|673.14|668.38|0
1645687860000|2022-02-24 07:31:00|673.26|668.5|673.26|668.5|673.26|668.5|673.14|668.38|0
1645687870000|2022-02-24 07:31:10|673.93|669.17|673.81|669.05|674.16|669.4|673.48|668.72|0
1645687880000|2022-02-24 07:31:20|673.03|668.27|672.13|667.37|673.03|668.27|672.13|667.37|0
1645687890000|2022-02-24 07:31:30|672.24|667.48|671.46|666.7|672.47|667.71|671.46|666.7|0
1645687900000|2022-02-24 07:31:40|670.45|665.69|670.9|666.14|670.9|666.14|670.45|665.69|0
1645687910000|2022-02-24 07:31:50|670.79|666.03|669.44|664.68|670.79|666.03|669.44|664.68|0
1645687920000|2022-02-24 07:32:00|669.67|664.91|668.55|663.79|669.67|664.91|668.55|663.79|0
1645687930000|2022-02-24 07:32:10|667.76|663|669|664.24|669|664.24|667.65|662.89|0
1645687940000|2022-02-24 07:32:20|668.65|663.89|669.67|664.91|669.67|664.91|668.65|663.89|0
1645687950000|2022-02-24 07:32:30|669.89|665.13|670|665.24|670.45|665.69|669.89|665.13|0
1645687960000|2022-02-24 07:32:40|670.67|665.91|671.34|666.58|671.46|666.7|670.67|665.91|0
1645687970000|2022-02-24 07:32:50|671.57|666.81|671.91|667.15|672.13|667.37|671.57|666.81|0
1645687980000|2022-02-24 07:33:00|671.24|666.48|670.56|665.8|671.24|666.48|670.45|665.69|0
1645687990000|2022-02-24 07:33:10|671.12|666.36|672.24|667.48|672.24|667.48|671.12|666.36|0
1645688000000|2022-02-24 07:33:20|671.24|666.48|672.13|667.37|672.13|667.37|671.01|666.25|0
1645688010000|2022-02-24 07:33:30|671.69|666.93|672.73|667.97|672.73|667.97|668.34|663.58|0
1645688020000|2022-02-24 07:33:40|673.28|668.52|673.28|668.52|673.28|668.52|672.95|668.19|0
1645688030000|2022-02-24 07:33:50|672.95|668.19|674.23|669.47|674.23|669.47|672.95|668.19|0
1645688040000|2022-02-24 07:34:00|674.67|669.91|675.58|670.82|676.37|671.61|674.67|669.91|0
1645688050000|2022-02-24 07:34:10|675.03|670.27|673.81|669.05|675.03|670.27|673.03|668.27|0
1645688060000|2022-02-24 07:34:20|673.58|668.82|672.15|667.39|673.58|668.82|672.15|667.39|0
1645688070000|2022-02-24 07:34:30|672.37|667.61|672.7|667.94|672.7|667.94|672.37|667.61|0
1645688080000|2022-02-24 07:34:40|672.59|667.83|672.37|667.61|672.59|667.83|672.03|667.27|0
1645688090000|2022-02-24 07:34:50|672.15|667.39|672.92|668.16|672.92|668.16|672.15|667.39|0
1645688100000|2022-02-24 07:35:00|673.26|668.5|673.92|669.16|673.92|669.16|672.37|667.61|0
1645688110000|2022-02-24 07:35:10|674.06|669.02|674.73|669.69|674.73|669.69|674.06|669.02|0
1645688120000|2022-02-24 07:35:20|675.17|670.13|676.51|671.47|676.51|671.47|675.17|670.13|0
1645688130000|2022-02-24 07:35:30|676.28|671.24|676.84|671.8|676.84|671.8|676.28|671.24|0
1645688140000|2022-02-24 07:35:40|676.06|671.02|675.84|670.8|676.17|671.13|675.84|670.8|0
1645688150000|2022-02-24 07:35:50|675.5|670.46|675.72|670.68|675.72|670.68|674.51|669.47|0
1645688160000|2022-02-24 07:36:00|675.84|670.8|675.39|670.35|675.84|670.8|675.17|670.13|0
1645688170000|2022-02-24 07:36:10|674.95|669.91|673.84|668.8|674.95|669.91|673.84|668.8|0
1645688180000|2022-02-24 07:36:20|674.06|669.02|673.72|668.68|674.06|669.02|673.72|668.68|0
1645688190000|2022-02-24 07:36:30|674.51|669.47|675.06|670.02|675.06|670.02|674.51|669.47|0
1645688200000|2022-02-24 07:36:40|675.62|670.58|674.95|669.91|675.62|670.58|674.95|669.91|0
1645688210000|2022-02-24 07:36:50|675.28|670.24|674.39|669.35|675.28|670.24|674.39|669.35|0
1645688220000|2022-02-24 07:37:00|673.84|668.8|673.06|668.02|673.84|668.8|672.84|667.8|0
1645688230000|2022-02-24 07:37:10|672.95|667.91|671.84|666.8|673.06|668.02|671.84|666.8|0
1645688240000|2022-02-24 07:37:20|672.95|667.91|672.29|667.25|673.17|668.13|672.29|667.25|0
1645688250000|2022-02-24 07:37:30|672.73|667.69|672.61|667.57|672.73|667.69|672.39|667.35|0
1645688260000|2022-02-24 07:37:40|672.73|667.69|672.29|667.25|672.73|667.69|671.73|666.69|0
1645688270000|2022-02-24 07:37:50|672.95|667.91|673.62|668.58|673.62|668.58|672.95|667.91|0
1645688280000|2022-02-24 07:38:00|673.17|668.13|671.73|666.69|673.17|668.13|671.73|666.69|0
1645688290000|2022-02-24 07:38:10|671.84|666.8|669.51|664.47|671.84|666.8|669.51|664.47|0
1645688300000|2022-02-24 07:38:20|669.29|664.25|670.07|665.03|670.07|665.03|669.29|664.25|0
1645688310000|2022-02-24 07:38:30|669.95|664.91|668.96|663.92|669.95|664.91|668.96|663.92|0
1645688320000|2022-02-24 07:38:40|669.4|664.36|669.95|664.91|669.95|664.91|669.4|664.36|0
1645688330000|2022-02-24 07:38:50|669.62|664.58|668.84|663.8|669.62|664.58|668.62|663.58|0
1645688340000|2022-02-24 07:39:00|669.4|664.36|669.62|664.58|670.07|665.03|669.06|664.02|0
1645688350000|2022-02-24 07:39:10|669.06|664.02|670.07|665.03|670.07|665.03|668.96|663.92|0
1645688360000|2022-02-24 07:39:20|670.29|665.25|669.73|664.69|670.29|665.25|669.73|664.69|0
1645688370000|2022-02-24 07:39:30|670.84|665.8|672.06|667.02|672.17|667.13|670.84|665.8|0
1645688380000|2022-02-24 07:39:40|672.17|667.13|670.17|665.13|672.17|667.13|670.17|665.13|0
1645688390000|2022-02-24 07:39:50|670.29|665.25|669.84|664.8|670.29|665.25|669.84|664.8|0
1645688400000|2022-02-24 07:40:00|670.29|665.25|671.18|666.14|671.18|666.14|669.84|664.8|0
1645688410000|2022-02-24 07:40:10|671.62|666.58|671.06|666.02|671.62|666.58|671.06|666.02|0
1645688420000|2022-02-24 07:40:20|671.28|666.24|670.07|665.03|671.28|666.24|669.73|664.69|0
1645688430000|2022-02-24 07:40:30|668.84|663.8|669.84|664.8|669.84|664.8|668.84|663.8|0
1645688440000|2022-02-24 07:40:40|669.73|664.69|670.84|665.8|670.95|665.91|669.73|664.69|0
1645688450000|2022-02-24 07:40:50|671.06|666.02|670.73|665.69|671.06|666.02|670.73|665.69|0
1645688460000|2022-02-24 07:41:00|670.39|665.35|671.84|666.8|671.84|666.8|670.39|665.35|0
1645688470000|2022-02-24 07:41:10|671.4|666.36|668.51|663.47|671.4|666.36|668.51|663.47|0
1645688480000|2022-02-24 07:41:20|667.85|662.81|667.51|662.47|668.07|663.03|667.29|662.25|0
1645688490000|2022-02-24 07:41:30|667.63|662.59|668.51|663.47|668.51|663.47|667.29|662.25|0
1645688500000|2022-02-24 07:41:40|668.18|663.14|668.4|663.36|668.51|663.47|668.18|663.14|0
1645688510000|2022-02-24 07:41:50|668.29|663.25|667.63|662.59|668.29|663.25|667.63|662.59|0
1645688520000|2022-02-24 07:42:00|668.51|663.47|667.74|662.7|668.51|663.47|667.41|662.37|0
1645688530000|2022-02-24 07:42:10|668.29|663.25|668.51|663.47|668.51|663.47|668.18|663.14|0
1645688540000|2022-02-24 07:42:20|668.74|663.7|667.85|662.81|668.74|663.7|667.85|662.81|0
1645688550000|2022-02-24 07:42:30|668.07|663.03|666.52|661.48|668.07|663.03|666.52|661.48|0
1645688560000|2022-02-24 07:42:40|666.41|661.37|666.3|661.26|666.41|661.37|666.08|661.04|0
1645688570000|2022-02-24 07:42:50|666.08|661.04|666.96|661.92|666.96|661.92|666.08|661.04|0
1645688580000|2022-02-24 07:43:00|666.85|661.81|667.85|662.81|667.85|662.81|666.85|661.81|0
1645688590000|2022-02-24 07:43:10|667.73|662.69|667.51|662.47|667.73|662.69|666.85|661.81|0
1645688600000|2022-02-24 07:43:20|667.85|662.81|667.41|662.37|667.85|662.81|667.41|662.37|0
1645688610000|2022-02-24 07:43:30|667.19|662.15|666.63|661.59|667.19|662.15|666.52|661.48|0
1645688620000|2022-02-24 07:43:40|667.07|662.03|665.96|660.92|667.07|662.03|665.96|660.92|0
1645688630000|2022-02-24 07:43:50|666.41|661.37|665.64|660.6|666.41|661.37|665.64|660.6|0
1645688640000|2022-02-24 07:44:00|664.42|659.38|664.64|659.6|664.64|659.6|664.09|659.05|0
1645688650000|2022-02-24 07:44:10|664.31|659.27|664.09|659.05|664.31|659.27|663.97|658.93|0
1645688660000|2022-02-24 07:44:20|663.31|658.27|663.43|658.39|663.43|658.39|663.21|658.17|0
1645688670000|2022-02-24 07:44:30|662.21|657.17|662.76|657.72|662.76|657.72|662.21|657.17|0
1645688680000|2022-02-24 07:44:40|663.31|658.27|663.75|658.71|663.75|658.71|663.09|658.05|0
1645688690000|2022-02-24 07:44:50|663.65|658.61|663.87|658.83|663.87|658.83|663.53|658.49|0
1645688700000|2022-02-24 07:45:00|662.87|657.83|662.54|657.5|662.98|657.94|662.54|657.5|0
1645688710000|2022-02-24 07:45:10|662.21|657.17|662.43|657.39|662.43|657.39|662.21|657.17|0
1645688720000|2022-02-24 07:45:20|660.34|655.3|660.56|655.52|660.56|655.52|660.12|655.08|0
1645688730000|2022-02-24 07:45:30|660.72|655.68|659.18|654.14|660.72|655.68|658.19|653.15|0
1645688740000|2022-02-24 07:45:40|659.07|654.03|657.83|652.79|659.07|654.03|657.83|652.79|0
1645688750000|2022-02-24 07:45:50|658.37|653.33|657.61|652.57|658.37|653.33|657.61|652.57|0
1645688760000|2022-02-24 07:46:00|657.39|652.35|657.83|652.79|657.83|652.79|657.39|652.35|0
1645688770000|2022-02-24 07:46:10|658.27|653.23|660.48|655.44|660.48|655.44|658.27|653.23|0
1645688780000|2022-02-24 07:46:20|661.36|656.32|662.13|657.09|662.24|657.2|661.36|656.32|0
1645688790000|2022-02-24 07:46:30|663.35|658.31|661.8|656.76|663.35|658.31|661.8|656.76|0
1645688800000|2022-02-24 07:46:40|662.02|656.98|663.01|657.97|663.01|657.97|662.02|656.98|0
1645688810000|2022-02-24 07:46:50|663.35|658.31|662.91|657.87|663.35|658.31|662.91|657.87|0
1645688820000|2022-02-24 07:47:00|663.35|658.31|665.12|660.08|665.12|660.08|663.35|658.31|0
1645688830000|2022-02-24 07:47:10|665.22|660.18|665.12|660.08|665.89|660.85|665.12|660.08|0
1645688840000|2022-02-24 07:47:20|665.34|660.3|667.55|662.51|667.55|662.51|665.34|660.3|0
1645688850000|2022-02-24 07:47:30|665.22|660.18|664.45|659.41|665.34|660.3|664.45|659.41|0
1645688860000|2022-02-24 07:47:40|664.56|659.52|664.67|659.63|665.22|660.18|664.56|659.52|0
1645688870000|2022-02-24 07:47:50|664.45|659.41|663.79|658.75|664.45|659.41|663.67|658.63|0
1645688880000|2022-02-24 07:48:00|663.35|658.31|664.34|659.3|664.34|659.3|663.35|658.31|0
1645688890000|2022-02-24 07:48:10|665.89|660.85|666|660.96|666|660.96|665.45|660.41|0
1645688900000|2022-02-24 07:48:20|665.89|660.85|665.78|660.74|666.33|661.29|665.78|660.74|0
1645688910000|2022-02-24 07:48:30|666.22|661.18|666.33|661.29|666.55|661.51|665.89|660.85|0
1645688920000|2022-02-24 07:48:40|664.78|659.74|664.45|659.41|665|659.96|664.45|659.41|0
1645688930000|2022-02-24 07:48:50|664.67|659.63|664.78|659.74|664.9|659.86|664.56|659.52|0
1645688940000|2022-02-24 07:49:00|665.34|660.3|665.34|660.3|665.78|660.74|665.12|660.08|0
1645688950000|2022-02-24 07:49:10|666|660.96|665.56|660.52|666|660.96|665.56|660.52|0
1645688960000|2022-02-24 07:49:20|664.9|659.86|663.67|658.63|664.9|659.86|663.67|658.63|0
1645688970000|2022-02-24 07:49:30|664.01|658.97|662.79|657.75|664.01|658.97|662.68|657.64|0
1645688980000|2022-02-24 07:49:40|662.68|657.64|662.57|657.53|663.23|658.19|662.57|657.53|0
1645688990000|2022-02-24 07:49:50|662.68|657.64|663.35|658.31|663.35|658.31|662.68|657.64|0
1645689000000|2022-02-24 07:50:00|664.01|658.97|663.79|658.75|664.01|658.97|663.23|658.19|0
1645689010000|2022-02-24 07:50:10|665.12|660.08|666.11|661.07|666.45|661.41|664.9|659.86|0
1645689020000|2022-02-24 07:50:20|666.67|661.63|665.78|660.74|666.67|661.63|665.12|660.08|0
1645689030000|2022-02-24 07:50:30|666|660.96|666.45|661.41|666.67|661.63|666|660.96|0
1645689040000|2022-02-24 07:50:40|666.77|661.73|668.66|663.62|668.66|663.62|666.77|661.73|0
1645689050000|2022-02-24 07:50:50|668.44|663.4|667.56|662.52|668.44|663.4|666.89|661.85|0
1645689060000|2022-02-24 07:51:00|667.11|662.07|667.56|662.52|667.78|662.74|667.11|662.07|0
1645689070000|2022-02-24 07:51:10|666.89|661.85|663.56|658.52|666.89|661.85|663.56|658.52|0
1645689080000|2022-02-24 07:51:20|663.78|658.74|663.44|658.4|664.78|659.74|663.44|658.4|0
1645689090000|2022-02-24 07:51:30|663.21|658.17|665.34|660.3|665.34|660.3|663.21|658.17|0
1645689100000|2022-02-24 07:51:40|665.23|660.19|665.45|660.41|665.45|660.41|665.12|660.08|0
1645689110000|2022-02-24 07:51:50|665.67|660.63|664.11|659.07|665.67|660.63|664.11|659.07|0
1645689120000|2022-02-24 07:52:00|663.32|658.28|662.66|657.62|663.44|658.4|662.66|657.62|0
1645689130000|2022-02-24 07:52:10|662.77|657.73|662.1|657.06|662.99|657.95|662.1|657.06|0
1645689140000|2022-02-24 07:52:20|661.88|656.84|661.66|656.62|661.88|656.84|661.66|656.62|0
1645689150000|2022-02-24 07:52:30|661.43|656.39|661.66|656.62|661.66|656.62|661.32|656.28|0
1645689160000|2022-02-24 07:52:40|661.43|656.39|662.1|657.06|662.1|657.06|661.43|656.39|0
1645689170000|2022-02-24 07:52:50|661.21|656.17|659.2|654.16|661.21|656.17|659.2|654.16|0
1645689180000|2022-02-24 07:53:00|659.53|654.49|659.53|654.49|660.09|655.05|659.53|654.49|0
1645689190000|2022-02-24 07:53:10|659.65|654.61|659.65|654.61|659.65|654.61|659.09|654.05|0
1645689200000|2022-02-24 07:53:20|658.98|653.94|659.76|654.72|659.76|654.72|658.98|653.94|0
1645689210000|2022-02-24 07:53:30|660.32|655.28|659.76|654.72|660.32|655.28|659.65|654.61|0
1645689220000|2022-02-24 07:53:40|659.43|654.39|659.2|654.16|660.09|655.05|659.2|654.16|0
1645689230000|2022-02-24 07:53:50|658.98|653.94|657.87|652.83|658.98|653.94|657.42|652.38|0
1645689240000|2022-02-24 07:54:00|658.76|653.72|658.98|653.94|658.98|653.94|658.42|653.38|0
1645689250000|2022-02-24 07:54:10|658.2|653.16|659.43|654.39|659.43|654.39|658.2|653.16|0
1645689260000|2022-02-24 07:54:20|660.32|655.28|660.76|655.72|660.99|655.95|660.32|655.28|0
1645689270000|2022-02-24 07:54:30|661.54|656.5|661.88|656.84|662.1|657.06|661.43|656.39|0
1645689280000|2022-02-24 07:54:40|662.88|657.84|662.99|657.95|662.99|657.95|662.77|657.73|0
1645689290000|2022-02-24 07:54:50|662.77|657.73|663.32|658.28|663.44|658.4|662.77|657.73|0
1645689300000|2022-02-24 07:55:00|663.22|658.18|660.09|655.05|663.22|658.18|660.09|655.05|0
1645689310000|2022-02-24 07:55:10|659.42|654.38|660.09|655.05|660.42|655.38|659.42|654.38|0
1645689320000|2022-02-24 07:55:20|660.2|655.16|659.65|654.61|660.2|655.16|659.65|654.61|0
1645689330000|2022-02-24 07:55:30|660.09|655.05|659.87|654.83|660.32|655.28|659.09|654.05|0
1645689340000|2022-02-24 07:55:40|659.65|654.61|658.76|653.72|659.65|654.61|658.76|653.72|0
1645689350000|2022-02-24 07:55:50|658.64|653.6|659.2|654.16|659.31|654.27|658.64|653.6|0
1645689360000|2022-02-24 07:56:00|659.31|654.27|659.2|654.16|659.31|654.27|659.09|654.05|0
1645689370000|2022-02-24 07:56:10|658.98|653.94|659.98|654.94|659.98|654.94|658.98|653.94|0
1645689380000|2022-02-24 07:56:20|660.87|655.83|661.65|656.61|661.65|656.61|660.87|655.83|0
1645689390000|2022-02-24 07:56:30|661.21|656.17|659.2|654.16|661.21|656.17|658.98|653.94|0
1645689400000|2022-02-24 07:56:40|658.53|653.49|656.97|651.93|658.53|653.49|656.97|651.93|0
1645689410000|2022-02-24 07:56:50|656.08|651.04|656.08|651.04|656.08|651.04|655.42|650.38|0
1645689420000|2022-02-24 07:57:00|655.42|650.38|657.87|652.83|657.87|652.83|655.42|650.38|0
1645689430000|2022-02-24 07:57:10|658.09|653.05|658.55|653.51|658.76|653.72|658.09|653.05|0
1645689440000|2022-02-24 07:57:20|660|654.96|659.45|654.41|660|654.96|659.33|654.29|0
1645689450000|2022-02-24 07:57:30|659.22|654.18|657.66|652.62|659.22|654.18|657.44|652.4|0
1645689460000|2022-02-24 07:57:40|658.11|653.07|657.21|652.17|658.11|653.07|657.21|652.17|0
1645689470000|2022-02-24 07:57:50|657.44|652.4|657.66|652.62|658.33|653.29|657.44|652.4|0
1645689480000|2022-02-24 07:58:00|657.88|652.84|656.77|651.73|657.88|652.84|656.77|651.73|0
1645689490000|2022-02-24 07:58:10|656.55|651.51|658.11|653.07|658.11|653.07|656.21|651.17|0
1645689500000|2022-02-24 07:58:20|658.55|653.51|658.11|653.07|658.78|653.74|658.11|653.07|0
1645689510000|2022-02-24 07:58:30|657.32|652.28|656.99|651.95|657.77|652.73|656.99|651.95|0
1645689520000|2022-02-24 07:58:40|657.1|652.06|658.44|653.4|658.44|653.4|657.1|652.06|0
1645689530000|2022-02-24 07:58:50|658.88|653.84|658.78|653.74|658.88|653.84|658.55|653.51|0
1645689540000|2022-02-24 07:59:00|657.88|652.84|659.67|654.63|659.67|654.63|657.88|652.84|0
1645689550000|2022-02-24 07:59:10|660.34|655.3|659.44|654.4|660.34|655.3|659.44|654.4|0
1645689560000|2022-02-24 07:59:20|659.89|654.85|660.78|655.74|661.12|656.08|659.89|654.85|0
1645689570000|2022-02-24 07:59:30|661.23|656.19|661.79|656.75|661.79|656.75|661.01|655.97|0
1645689580000|2022-02-24 07:59:40|661.68|656.64|661.79|656.75|662.35|657.31|661.68|656.64|0
1645689590000|2022-02-24 07:59:50|662.12|657.08|662.23|657.19|662.23|657.19|661.01|655.97|0
1645689600000|2022-02-24 08:00:00|661.79|656.75|661.9|656.86|662.35|657.31|661.79|656.75|0
1645689610000|2022-02-24 08:00:10|661.45|656.41|662.12|657.08|662.12|657.08|661.23|656.19|0
1645689620000|2022-02-24 08:00:20|661.11|656.07|659.44|654.4|661.11|656.07|659.44|654.4|0
1645689630000|2022-02-24 08:00:30|660.78|655.74|665.26|660.22|665.26|660.22|660.78|655.74|0
1645689640000|2022-02-24 08:00:40|664.81|659.77|661.56|656.52|665.03|659.99|661.56|656.52|0
1645689650000|2022-02-24 08:00:50|662.8|657.76|663.91|658.87|664.36|659.32|662.8|657.76|0
1645689660000|2022-02-24 08:01:00|663.8|658.76|664.81|659.77|665.48|660.44|663.8|658.76|0
1645689670000|2022-02-24 08:01:10|664.64|659.04|664.86|659.26|665.31|659.71|664.42|658.82|0
1645689680000|2022-02-24 08:01:20|665.64|660.04|665.87|660.27|666.88|661.28|665.64|660.04|0
1645689690000|2022-02-24 08:01:30|665.31|659.71|664.75|659.15|665.31|659.71|663.41|657.81|0
1645689700000|2022-02-24 08:01:40|664.86|659.26|664.42|658.82|664.86|659.26|662.96|657.36|0
1645689710000|2022-02-24 08:01:50|663.52|657.92|662.85|657.25|663.52|657.92|662.51|656.91|0
1645689720000|2022-02-24 08:02:00|663.75|658.15|665.54|659.94|665.54|659.94|663.52|657.92|0
1645689730000|2022-02-24 08:02:10|665.09|659.49|665.42|659.82|665.42|659.82|664.75|659.15|0
1645689740000|2022-02-24 08:02:20|665.2|659.6|663.97|658.37|665.2|659.6|663.97|658.37|0
1645689750000|2022-02-24 08:02:30|662.85|657.25|662.63|657.03|663.75|658.15|662.63|657.03|0
1645689760000|2022-02-24 08:02:40|662.18|656.58|662.85|657.25|662.85|657.25|661.51|655.91|0
1645689770000|2022-02-24 08:02:50|662.4|656.8|661.29|655.69|662.51|656.91|661.06|655.46|0
1645689780000|2022-02-24 08:03:00|660.17|654.57|659.5|653.9|660.17|654.57|659.5|653.9|0
1645689790000|2022-02-24 08:03:10|660.05|654.45|658.27|652.67|660.05|654.45|658.27|652.67|0
1645689800000|2022-02-24 08:03:20|658.39|652.79|657.49|651.89|658.49|652.89|657.49|651.89|0
1645689810000|2022-02-24 08:03:30|655.93|650.33|655.15|649.55|655.93|650.33|654.82|649.22|0
1645689820000|2022-02-24 08:03:40|654.82|649.22|654.15|648.55|654.82|649.22|654.15|648.55|0
1645689830000|2022-02-24 08:03:50|653.15|647.55|653.37|647.77|653.37|647.77|652.59|646.99|0
1645689840000|2022-02-24 08:04:00|653.71|648.11|655.04|649.44|655.15|649.55|653.71|648.11|0
1645689850000|2022-02-24 08:04:10|655.26|649.66|654.93|649.33|655.26|649.66|653.81|648.21|0
1645689860000|2022-02-24 08:04:20|655.26|649.66|656.93|651.33|656.93|651.33|655.26|649.66|0
1645689870000|2022-02-24 08:04:30|657.49|651.89|657.49|651.89|657.49|651.89|657.05|651.45|0
1645689880000|2022-02-24 08:04:40|657.05|651.45|655.15|649.55|657.05|651.45|655.15|649.55|0
1645689890000|2022-02-24 08:04:50|655.37|649.77|654.37|648.77|655.37|649.77|654.15|648.55|0
1645689900000|2022-02-24 08:05:00|653.66|649.26|652.1|647.7|653.66|649.26|652.1|647.7|0
1645689910000|2022-02-24 08:05:10|651.99|647.59|651.55|647.15|651.99|647.59|650.66|646.26|0
1645689920000|2022-02-24 08:05:20|651.43|647.03|650.44|646.04|651.55|647.15|650.44|646.04|0
1645689930000|2022-02-24 08:05:30|649.77|645.37|649.55|645.15|650.22|645.82|649.55|645.15|0
1645689940000|2022-02-24 08:05:40|648.77|644.37|648.44|644.04|649.77|645.37|648.44|644.04|0
1645689950000|2022-02-24 08:05:50|648.88|644.48|648.66|644.26|648.88|644.48|648.22|643.82|0
1645689960000|2022-02-24 08:06:00|650.22|645.82|648.77|644.37|650.22|645.82|648.77|644.37|0
1645689970000|2022-02-24 08:06:10|649.21|644.81|647.33|642.93|649.21|644.81|647.33|642.93|0
1645689980000|2022-02-24 08:06:20|647.11|642.71|645.88|641.48|647.11|642.71|645.88|641.48|0
1645689990000|2022-02-24 08:06:30|645.78|641.38|646|641.6|646|641.6|644.89|640.49|0
1645690000000|2022-02-24 08:06:40|647.66|643.26|649.21|644.81|649.21|644.81|647.66|643.26|0
1645690010000|2022-02-24 08:06:50|650.21|645.81|649.66|645.26|651.1|646.7|649.66|645.26|0
1645690020000|2022-02-24 08:07:00|649.99|645.59|648.54|644.14|650.88|646.48|648.54|644.14|0
1645690030000|2022-02-24 08:07:10|647.21|642.81|647.66|643.26|647.66|643.26|647.11|642.71|0
1645690040000|2022-02-24 08:07:20|646.55|642.15|646.89|642.49|647.11|642.71|646.55|642.15|0
1645690050000|2022-02-24 08:07:30|647.21|642.81|647.44|643.04|647.66|643.26|647.11|642.71|0
1645690060000|2022-02-24 08:07:40|646.88|642.48|647.55|643.15|647.55|643.15|646.88|642.48|0
1645690070000|2022-02-24 08:07:50|647.11|642.71|647.11|642.71|647.88|643.48|647.11|642.71|0
1645690080000|2022-02-24 08:08:00|646.77|642.37|644.11|639.71|646.77|642.37|644.11|639.71|0
1645690090000|2022-02-24 08:08:10|644.45|640.05|645.44|641.04|645.44|641.04|644.45|640.05|0
1645690100000|2022-02-24 08:08:20|645.78|641.38|643.78|639.38|645.78|641.38|643.78|639.38|0
1645690110000|2022-02-24 08:08:30|643.67|639.27|644.67|640.27|644.67|640.27|643.67|639.27|0
1645690120000|2022-02-24 08:08:40|645.33|640.93|644.67|640.27|645.33|640.93|644.67|640.27|0
1645690130000|2022-02-24 08:08:50|645.44|641.04|645.78|641.38|646.22|641.82|645.44|641.04|0
1645690140000|2022-02-24 08:09:00|648.1|643.7|647.77|643.37|648.1|643.7|647.55|643.15|0
1645690150000|2022-02-24 08:09:10|648.1|643.7|646.88|642.48|648.1|643.7|646.88|642.48|0
1645690160000|2022-02-24 08:09:20|647.21|642.81|644.45|640.05|647.21|642.81|644.45|640.05|0
1645690170000|2022-02-24 08:09:30|644.55|640.15|644.45|640.05|644.55|640.15|644|639.6|0
1645690180000|2022-02-24 08:09:40|643.89|639.49|643.89|639.49|643.89|639.49|643.78|639.38|0
1645690190000|2022-02-24 08:09:50|644.11|639.71|644.33|639.93|644.77|640.37|643.78|639.38|0
1645690200000|2022-02-24 08:10:00|645.48|641.08|647.37|642.97|647.37|642.97|645.48|641.08|0
1645690210000|2022-02-24 08:10:10|646.59|642.19|643.61|639.21|646.59|642.19|643.61|639.21|0
1645690220000|2022-02-24 08:10:20|643.83|639.43|642.27|637.87|643.83|639.43|642.27|637.87|0
1645690230000|2022-02-24 08:10:30|641.49|637.09|641.83|637.43|641.83|637.43|641.16|636.76|0
1645690240000|2022-02-24 08:10:40|642.5|638.1|641.94|637.54|642.5|638.1|641.83|637.43|0
1645690250000|2022-02-24 08:10:50|642.82|638.42|643.16|638.76|643.27|638.87|642.82|638.42|0
1645690260000|2022-02-24 08:11:00|642.72|638.32|644.16|639.76|644.16|639.76|642.72|638.32|0
1645690270000|2022-02-24 08:11:10|644.72|640.32|646.38|641.98|646.38|641.98|644.72|640.32|0
1645690280000|2022-02-24 08:11:20|646.16|641.76|647.49|643.09|647.49|643.09|646.16|641.76|0
1645690290000|2022-02-24 08:11:30|646.05|641.65|646.05|641.65|646.82|642.42|646.05|641.65|0
1645690300000|2022-02-24 08:11:40|644.72|640.32|645.16|640.76|645.61|641.21|644.72|640.32|0
1645690310000|2022-02-24 08:11:50|644.05|639.65|643.61|639.21|644.16|639.76|643.61|639.21|0
1645690320000|2022-02-24 08:12:00|643.38|638.98|644.27|639.87|644.27|639.87|642.94|638.54|0
1645690330000|2022-02-24 08:12:10|645.27|640.87|645.38|640.98|645.83|641.43|645.27|640.87|0
1645690340000|2022-02-24 08:12:20|644.27|639.87|643.83|639.43|644.27|639.87|643.49|639.09|0
1645690350000|2022-02-24 08:12:30|643.38|638.98|642.94|638.54|643.38|638.98|642.6|638.2|0
1645690360000|2022-02-24 08:12:40|643.93|639.53|644.16|639.76|644.16|639.76|643.71|639.31|0
1645690370000|2022-02-24 08:12:50|644.05|639.65|642.94|638.54|644.49|640.09|642.94|638.54|0
1645690380000|2022-02-24 08:13:00|643.05|638.65|644.72|640.32|644.72|640.32|643.05|638.65|0
1645690390000|2022-02-24 08:13:10|644.94|640.54|645.83|641.43|646.05|641.65|644.94|640.54|0
1645690400000|2022-02-24 08:13:20|645.49|641.09|645.83|641.43|646.05|641.65|644.94|640.54|0
1645690410000|2022-02-24 08:13:30|646.05|641.65|646.16|641.76|646.72|642.32|646.05|641.65|0
1645690420000|2022-02-24 08:13:40|645.16|640.76|646.27|641.87|646.27|641.87|644.94|640.54|0
1645690430000|2022-02-24 08:13:50|645.71|641.31|645.71|641.31|646.27|641.87|645.71|641.31|0
1645690440000|2022-02-24 08:14:00|645.83|641.43|647.16|642.76|647.16|642.76|645.83|641.43|0
1645690450000|2022-02-24 08:14:10|646.94|642.54|647.61|643.21|647.61|643.21|646.94|642.54|0
1645690460000|2022-02-24 08:14:20|647.83|643.43|648.6|644.2|648.6|644.2|647.83|643.43|0
1645690470000|2022-02-24 08:14:30|648.94|644.54|648.38|643.98|649.5|645.1|648.38|643.98|0
1645690480000|2022-02-24 08:14:40|648.05|643.65|648.72|644.32|648.72|644.32|647.49|643.09|0
1645690490000|2022-02-24 08:14:50|649.83|645.43|649.72|645.32|649.83|645.43|649.39|644.99|0
1645690500000|2022-02-24 08:15:00|650.5|646.1|651.28|646.88|651.95|647.55|650.5|646.1|0
1645690510000|2022-02-24 08:15:10|651.17|646.77|649.39|644.99|651.17|646.77|649.39|644.99|0
1645690520000|2022-02-24 08:15:20|649.5|645.1|649.83|645.43|649.83|645.43|648.94|644.54|0
1645690530000|2022-02-24 08:15:30|648.83|644.43|649.72|645.32|649.72|645.32|648.83|644.43|0
1645690540000|2022-02-24 08:15:40|650.39|645.99|650.5|646.1|650.5|646.1|650.39|645.99|0
1645690550000|2022-02-24 08:15:50|651.28|646.88|650.39|645.99|651.62|647.22|650.39|645.99|0
1645690560000|2022-02-24 08:16:00|650.5|646.1|650.83|646.43|651.17|646.77|650.06|645.66|0
1645690570000|2022-02-24 08:16:10|651.28|646.88|651.5|647.1|651.5|647.1|650.95|646.55|0
1645690580000|2022-02-24 08:16:20|651.17|646.77|651.62|647.22|651.62|647.22|651.17|646.77|0
1645690590000|2022-02-24 08:16:30|650.73|646.33|649.49|645.09|650.73|646.33|649.27|644.87|0
1645690600000|2022-02-24 08:16:40|648.38|643.98|646.94|642.54|648.38|643.98|646.94|642.54|0
1645690610000|2022-02-24 08:16:50|644.49|640.09|644.82|640.42|644.82|640.42|643.93|639.53|0
1645690620000|2022-02-24 08:17:00|645.04|640.64|646.05|641.65|646.49|642.09|645.04|640.64|0
1645690630000|2022-02-24 08:17:10|645.27|640.87|644.27|639.87|645.6|641.2|644.27|639.87|0
1645690640000|2022-02-24 08:17:20|643.93|639.53|644.71|640.31|644.71|640.31|643.83|639.43|0
1645690650000|2022-02-24 08:17:30|644.6|640.2|644.49|640.09|644.94|640.54|644.49|640.09|0
1645690660000|2022-02-24 08:17:40|644.15|639.75|643.38|638.98|644.15|639.75|643.38|638.98|0
1645690670000|2022-02-24 08:17:50|643.27|638.87|643.04|638.64|644.15|639.75|643.04|638.64|0
1645690680000|2022-02-24 08:18:00|642.94|638.54|644.15|639.75|644.15|639.75|642.94|638.54|0
1645690690000|2022-02-24 08:18:10|644.05|639.65|644.49|640.09|644.82|640.42|643.38|638.98|0
1645690700000|2022-02-24 08:18:20|645.16|640.76|646.16|641.76|646.16|641.76|645.16|640.76|0
1645690710000|2022-02-24 08:18:30|646.38|641.98|645.27|640.87|646.94|642.54|645.27|640.87|0
1645690720000|2022-02-24 08:18:40|645.16|640.76|644.38|639.98|645.27|640.87|644.38|639.98|0
1645690730000|2022-02-24 08:18:50|644.94|640.54|645.27|640.87|645.71|641.31|644.27|639.87|0
1645690740000|2022-02-24 08:19:00|645.6|641.2|644.27|639.87|645.6|641.2|644.27|639.87|0
1645690750000|2022-02-24 08:19:10|643.6|639.2|643.27|638.87|643.6|639.2|642.82|638.42|0
1645690760000|2022-02-24 08:19:20|643.16|638.76|643.6|639.2|643.83|639.43|643.16|638.76|0
1645690770000|2022-02-24 08:19:30|643.71|639.31|643.16|638.76|643.71|639.31|643.16|638.76|0
1645690780000|2022-02-24 08:19:40|643.04|638.64|642.71|638.31|643.04|638.64|642.6|638.2|0
1645690790000|2022-02-24 08:19:50|643.16|638.76|642.27|637.87|643.16|638.76|642.27|637.87|0
1645690800000|2022-02-24 08:20:00|641.38|636.98|641.38|636.98|642.05|637.65|641.38|636.98|0
1645690810000|2022-02-24 08:20:10|640.6|636.2|637.5|633.1|640.82|636.42|637.5|633.1|0
1645690820000|2022-02-24 08:20:20|637.28|632.88|636.29|631.89|637.28|632.88|636.29|631.89|0
1645690830000|2022-02-24 08:20:30|636.73|632.33|636.51|632.11|637.28|632.88|636.51|632.11|0
1645690840000|2022-02-24 08:20:40|637.62|633.22|637.39|632.99|637.62|633.22|636.95|632.55|0
1645690850000|2022-02-24 08:20:50|637.62|633.22|639.94|635.54|639.94|635.54|637.62|633.22|0
1645690860000|2022-02-24 08:21:00|639.27|634.87|639.83|635.43|639.83|635.43|639.17|634.77|0
1645690870000|2022-02-24 08:21:10|637.84|633.44|637.5|633.1|637.84|633.44|636.61|632.21|0
1645690880000|2022-02-24 08:21:20|635.84|631.44|637.72|633.32|637.72|633.32|635.84|631.44|0
1645690890000|2022-02-24 08:21:30|638.39|633.99|638.94|634.54|638.94|634.54|638.39|633.99|0
1645690900000|2022-02-24 08:21:40|638.72|634.32|638.94|634.54|638.94|634.54|638.5|634.1|0
1645690910000|2022-02-24 08:21:50|639.05|634.65|638.61|634.21|639.39|634.99|638.5|634.1|0
1645690920000|2022-02-24 08:22:00|639.83|635.43|638.39|633.99|639.83|635.43|638.39|633.99|0
1645690930000|2022-02-24 08:22:10|637.84|633.44|638.83|634.43|638.83|634.43|637.62|633.22|0
1645690940000|2022-02-24 08:22:20|638.5|634.1|640.27|635.87|640.27|635.87|638.5|634.1|0
1645690950000|2022-02-24 08:22:30|640.05|635.65|640.05|635.65|640.05|635.65|639.49|635.09|0
1645690960000|2022-02-24 08:22:40|640.27|635.87|639.94|635.54|640.6|636.2|639.83|635.43|0
1645690970000|2022-02-24 08:22:50|639.27|634.87|637.17|632.77|639.27|634.87|637.17|632.77|0
1645690980000|2022-02-24 08:23:00|637.06|632.66|638.39|633.99|638.39|633.99|636.84|632.44|0
1645690990000|2022-02-24 08:23:10|638.28|633.88|642.15|637.75|642.15|637.75|638.28|633.88|0
1645691000000|2022-02-24 08:23:20|641.83|637.43|642.27|637.87|642.71|638.31|641.83|637.43|0
1645691010000|2022-02-24 08:23:30|642.49|638.09|642.38|637.98|642.49|638.09|641.38|636.98|0
1645691020000|2022-02-24 08:23:40|643.38|638.98|642.82|638.42|643.93|639.53|642.82|638.42|0
1645691030000|2022-02-24 08:23:50|643.6|639.2|641.16|636.76|643.6|639.2|641.16|636.76|0
1645691040000|2022-02-24 08:24:00|640.82|636.42|639.27|634.87|640.82|636.42|639.27|634.87|0
1645691050000|2022-02-24 08:24:10|638.72|634.32|639.39|634.99|639.39|634.99|638.5|634.1|0
1645691060000|2022-02-24 08:24:20|639.71|635.31|641.16|636.76|641.16|636.76|638.39|633.99|0
1645691070000|2022-02-24 08:24:30|641.04|636.64|637.5|633.1|641.04|636.64|637.5|633.1|0
1645691080000|2022-02-24 08:24:40|638.06|633.66|638.51|634.11|638.84|634.44|637.95|633.55|0
1645691090000|2022-02-24 08:24:50|637.5|633.1|638.73|634.33|638.73|634.33|637.5|633.1|0
1645691100000|2022-02-24 08:25:00|638.39|633.99|637.84|633.44|638.39|633.99|637.84|633.44|0
1645691110000|2022-02-24 08:25:10|638.06|633.66|636.73|632.33|638.06|633.66|636.73|632.33|0
1645691120000|2022-02-24 08:25:20|636.95|632.55|636.27|631.87|636.95|632.55|636.27|631.87|0
1645691130000|2022-02-24 08:25:30|635.83|631.43|635.85|631.45|636.71|632.31|635.83|631.43|0
1645691140000|2022-02-24 08:25:40|636.3|631.9|634.56|630.16|636.3|631.9|634.56|630.16|0
1645691150000|2022-02-24 08:25:50|635.33|630.93|634.78|630.38|635.33|630.93|634.78|630.38|0
1645691160000|2022-02-24 08:26:00|635.56|631.16|635|630.6|636.79|632.39|635|630.6|0
1645691170000|2022-02-24 08:26:10|634.89|630.49|635|630.6|635|630.6|634.89|630.49|0
1645691180000|2022-02-24 08:26:20|635.45|631.05|635.67|631.27|635.67|631.27|635.11|630.71|0
1645691190000|2022-02-24 08:26:30|636.68|632.28|636.35|631.95|637.12|632.72|636.01|631.61|0
1645691200000|2022-02-24 08:26:40|636.23|631.83|635.78|631.38|636.23|631.83|635.78|631.38|0
1645691210000|2022-02-24 08:26:50|635.23|630.83|634.56|630.16|635.23|630.83|634.56|630.16|0
1645691220000|2022-02-24 08:27:00|635|630.6|636.01|631.61|636.01|631.61|635|630.6|0
1645691230000|2022-02-24 08:27:10|635.45|631.05|636.01|631.61|636.01|631.61|635.45|631.05|0
1645691240000|2022-02-24 08:27:20|636.9|632.5|637.57|633.17|637.57|633.17|635.9|631.5|0
1645691250000|2022-02-24 08:27:30|637.46|633.06|637.69|633.29|637.69|633.29|637.46|633.06|0
1645691260000|2022-02-24 08:27:40|637.12|632.72|636.57|632.17|637.12|632.72|636.35|631.95|0
1645691270000|2022-02-24 08:27:50|637.02|632.62|638.58|634.18|638.81|634.41|637.02|632.62|0
1645691280000|2022-02-24 08:28:00|638.24|633.84|637.57|633.17|638.24|633.84|637.57|633.17|0
1645691290000|2022-02-24 08:28:10|638.69|634.29|638.69|634.29|638.81|634.41|638.58|634.18|0
1645691300000|2022-02-24 08:28:20|638.81|634.41|637.8|633.4|638.81|634.41|637.8|633.4|0
1645691310000|2022-02-24 08:28:30|638.91|634.51|639.26|634.86|639.26|634.86|638.24|633.84|0
1645691320000|2022-02-24 08:28:40|640.26|635.86|639.81|635.41|640.38|635.98|639.81|635.41|0
1645691330000|2022-02-24 08:28:50|639.59|635.19|640.15|635.75|640.15|635.75|639.36|634.96|0
1645691340000|2022-02-24 08:29:00|640.71|636.31|640.6|636.2|640.82|636.42|640.26|635.86|0
1645691350000|2022-02-24 08:29:10|641.38|636.98|641.83|637.43|642.28|637.88|641.38|636.98|0
1645691360000|2022-02-24 08:29:20|643.07|638.67|642.39|637.99|643.52|639.12|642.39|637.99|0
1645691370000|2022-02-24 08:29:30|643.52|639.12|642.95|638.55|643.52|639.12|642.95|638.55|0
1645691380000|2022-02-24 08:29:40|642.5|638.1|644.3|639.9|644.3|639.9|642.5|638.1|0
1645691390000|2022-02-24 08:29:50|642.62|638.22|641.27|636.87|642.62|638.22|640.71|636.31|0
1645691400000|2022-02-24 08:30:00|640.82|636.42|641.27|636.87|642.05|637.65|640.82|636.42|0
1645691410000|2022-02-24 08:30:10|641.38|636.98|639.59|635.19|641.38|636.98|639.59|635.19|0
1645691420000|2022-02-24 08:30:20|638.02|633.62|639.14|634.74|639.14|634.74|638.02|633.62|0
1645691430000|2022-02-24 08:30:30|638.91|634.51|639.25|634.85|639.93|635.53|638.91|634.51|0
1645691440000|2022-02-24 08:30:40|639.03|634.63|637.57|633.17|639.03|634.63|637.57|633.17|0
1645691450000|2022-02-24 08:30:50|638.02|633.62|639.81|635.41|639.81|635.41|638.02|633.62|0
1645691460000|2022-02-24 08:31:00|639.7|635.3|639.36|634.96|639.7|635.3|639.03|634.63|0
1645691470000|2022-02-24 08:31:10|640.03|635.63|641.6|637.2|641.6|637.2|639.7|635.3|0
1645691480000|2022-02-24 08:31:20|642.62|638.22|643.29|638.89|643.29|638.89|641.94|637.54|0
1645691490000|2022-02-24 08:31:30|642.39|637.99|642.62|638.22|642.62|638.22|641.94|637.54|0
1645691500000|2022-02-24 08:31:40|642.95|638.55|642.17|637.77|643.52|639.12|642.17|637.77|0
1645691510000|2022-02-24 08:31:50|642.39|637.99|642.39|637.99|642.84|638.44|642.39|637.99|0
1645691520000|2022-02-24 08:32:00|642.62|638.22|644.19|639.79|644.19|639.79|642.62|638.22|0
1645691530000|2022-02-24 08:32:10|643.85|639.45|642.62|638.22|643.85|639.45|642.62|638.22|0
1645691540000|2022-02-24 08:32:20|642.05|637.65|640.93|636.53|642.05|637.65|640.82|636.42|0
1645691550000|2022-02-24 08:32:30|640.71|636.31|642.17|637.77|642.17|637.77|640.6|636.2|0
1645691560000|2022-02-24 08:32:40|643.07|638.67|641.05|636.65|643.07|638.67|641.05|636.65|0
1645691570000|2022-02-24 08:32:50|641.15|636.75|639.59|635.19|641.15|636.75|639.59|635.19|0
1645691580000|2022-02-24 08:33:00|639.14|634.74|639.93|635.53|639.93|635.53|639.14|634.74|0
1645691590000|2022-02-24 08:33:10|639.59|635.19|638.13|633.73|639.59|635.19|638.13|633.73|0
1645691600000|2022-02-24 08:33:20|637.35|632.95|636.67|632.27|637.46|633.06|636.67|632.27|0
1645691610000|2022-02-24 08:33:30|637.01|632.61|638.02|633.62|638.02|633.62|637.01|632.61|0
1645691620000|2022-02-24 08:33:40|638.36|633.96|638.02|633.62|638.36|633.96|638.02|633.62|0
1645691630000|2022-02-24 08:33:50|638.24|633.84|639.03|634.63|639.14|634.74|638.24|633.84|0
1645691640000|2022-02-24 08:34:00|639.14|634.74|636.12|631.72|639.14|634.74|636.12|631.72|0
1645691650000|2022-02-24 08:34:10|635.67|631.27|635.45|631.05|635.67|631.27|635.45|631.05|0
1645691660000|2022-02-24 08:34:20|636|631.6|636.57|632.17|636.57|632.17|635.9|631.5|0
1645691670000|2022-02-24 08:34:30|636|631.6|637.12|632.72|637.12|632.72|636|631.6|0
1645691680000|2022-02-24 08:34:40|638.36|633.96|638.13|633.73|638.47|634.07|638.13|633.73|0
1645691690000|2022-02-24 08:34:50|637.79|633.39|637.69|633.29|637.79|633.39|637.57|633.17|0
1645691700000|2022-02-24 08:35:00|637.24|632.84|637.24|632.84|637.91|633.51|637.24|632.84|0
1645691710000|2022-02-24 08:35:10|636.34|631.94|636.79|632.39|637.12|632.72|636.34|631.94|0
1645691720000|2022-02-24 08:35:20|638.13|633.73|640.15|635.75|640.15|635.75|638.13|633.73|0
1645691730000|2022-02-24 08:35:30|640.6|636.2|640.93|636.53|641.05|636.65|640.6|636.2|0
1645691740000|2022-02-24 08:35:40|641.15|636.75|640.48|636.08|641.15|636.75|640.48|636.08|0
1645691750000|2022-02-24 08:35:50|640.71|636.31|640.93|636.53|640.93|636.53|640.71|636.31|0
1645691760000|2022-02-24 08:36:00|641.15|636.75|642.5|638.1|642.5|638.1|641.15|636.75|0
1645691770000|2022-02-24 08:36:10|642.72|638.32|643.62|639.22|643.62|639.22|642.62|638.22|0
1645691780000|2022-02-24 08:36:20|643.74|639.34|644.86|640.46|644.86|640.46|643.74|639.34|0
1645691790000|2022-02-24 08:36:30|644.19|639.79|643.62|639.22|644.19|639.79|643.4|639|0
1645691800000|2022-02-24 08:36:40|642.95|638.55|640.82|636.42|642.95|638.55|640.82|636.42|0
1645691810000|2022-02-24 08:36:50|641.15|636.75|641.05|636.65|641.15|636.75|641.05|636.65|0
1645691820000|2022-02-24 08:37:00|640.6|636.2|640.03|635.63|640.6|636.2|639.25|634.85|0
1645691830000|2022-02-24 08:37:10|639.36|634.96|640.26|635.86|640.26|635.86|639.03|634.63|0
1645691840000|2022-02-24 08:37:20|640.71|636.31|640.82|636.42|641.15|636.75|640.48|636.08|0
1645691850000|2022-02-24 08:37:30|641.27|636.87|642.72|638.32|642.72|638.32|641.27|636.87|0
1645691860000|2022-02-24 08:37:40|642.39|637.99|642.39|637.99|642.39|637.99|642.05|637.65|0
1645691870000|2022-02-24 08:37:50|642.72|638.32|642.84|638.44|643.07|638.67|642.39|637.99|0
1645691880000|2022-02-24 08:38:00|642.72|638.32|643.29|638.89|643.4|639|642.72|638.32|0
1645691890000|2022-02-24 08:38:10|641.83|637.43|640.93|636.53|642.05|637.65|640.93|636.53|0
1645691900000|2022-02-24 08:38:20|640.6|636.2|639.03|634.63|640.6|636.2|639.03|634.63|0
1645691910000|2022-02-24 08:38:30|640.15|635.75|639.93|635.53|640.6|636.2|639.48|635.08|0
1645691920000|2022-02-24 08:38:40|640.37|635.97|641.05|636.65|641.05|636.65|640.37|635.97|0
1645691930000|2022-02-24 08:38:50|640.6|636.2|640.03|635.63|641.6|637.2|640.03|635.63|0
1645691940000|2022-02-24 08:39:00|639.7|635.3|639.36|634.96|639.7|635.3|639.03|634.63|0
1645691950000|2022-02-24 08:39:10|638.8|634.4|638.46|634.06|638.8|634.4|637.91|633.51|0
1645691960000|2022-02-24 08:39:20|638.91|634.51|640.82|636.42|640.82|636.42|638.91|634.51|0
1645691970000|2022-02-24 08:39:30|640.6|636.2|639.25|634.85|640.6|636.2|639.25|634.85|0
1645691980000|2022-02-24 08:39:40|639.03|634.63|639.14|634.74|639.58|635.18|639.03|634.63|0
1645691990000|2022-02-24 08:39:50|638.69|634.29|640.6|636.2|640.6|636.2|638.69|634.29|0
1645692000000|2022-02-24 08:40:00|640.15|635.75|639.58|635.18|640.15|635.75|639.58|635.18|0
1645692010000|2022-02-24 08:40:10|639.14|634.74|640.48|636.08|640.48|636.08|639.03|634.63|0
1645692020000|2022-02-24 08:40:20|640.37|635.97|642.62|638.22|642.62|638.22|640.37|635.97|0
1645692030000|2022-02-24 08:40:30|641.94|637.54|640.82|636.42|641.94|637.54|640.82|636.42|0
1645692040000|2022-02-24 08:40:40|640.37|635.97|640.82|636.42|641.27|636.87|640.37|635.97|0
1645692050000|2022-02-24 08:40:50|641.05|636.65|640.37|635.97|641.15|636.75|640.37|635.97|0
1645692060000|2022-02-24 08:41:00|640.48|636.08|642.17|637.77|642.17|637.77|640.48|636.08|0
1645692070000|2022-02-24 08:41:10|641.15|636.75|641.49|637.09|641.94|637.54|641.15|636.75|0
1645692080000|2022-02-24 08:41:20|640.82|636.42|641.27|636.87|641.27|636.87|640.15|635.75|0
1645692090000|2022-02-24 08:41:30|641.6|637.2|642.5|638.1|642.84|638.44|641.6|637.2|0
1645692100000|2022-02-24 08:41:40|642.95|638.55|643.4|639|643.74|639.34|642.95|638.55|0
1645692110000|2022-02-24 08:41:50|643.17|638.77|643.62|639.22|643.74|639.34|643.17|638.77|0
1645692120000|2022-02-24 08:42:00|644.19|639.79|644.41|640.01|644.41|640.01|644.19|639.79|0
1645692130000|2022-02-24 08:42:10|644.86|640.46|644.07|639.67|644.86|640.46|644.07|639.67|0
1645692140000|2022-02-24 08:42:20|644.41|640.01|644.64|640.24|644.74|640.34|643.74|639.34|0
1645692150000|2022-02-24 08:42:30|644.86|640.46|646.32|641.92|646.54|642.14|644.86|640.46|0
1645692160000|2022-02-24 08:42:40|646.66|642.26|644.64|640.24|646.66|642.26|644.64|640.24|0
1645692170000|2022-02-24 08:42:50|644.86|640.46|645.53|641.13|645.98|641.58|644.86|640.46|0
1645692180000|2022-02-24 08:43:00|645.31|640.91|644.97|640.57|645.31|640.91|644.97|640.57|0
1645692190000|2022-02-24 08:43:10|645.09|640.69|644.41|640.01|645.19|640.79|644.41|640.01|0
1645692200000|2022-02-24 08:43:20|644.64|640.24|643.51|639.11|644.64|640.24|643.51|639.11|0
1645692210000|2022-02-24 08:43:30|645.09|640.69|645.09|640.69|645.19|640.79|644.41|640.01|0
1645692220000|2022-02-24 08:43:40|644.97|640.57|644.52|640.12|644.97|640.57|644.52|640.12|0
1645692230000|2022-02-24 08:43:50|644.29|639.89|644.41|640.01|644.86|640.46|644.29|639.89|0
1645692240000|2022-02-24 08:44:00|644.07|639.67|644.64|640.24|644.74|640.34|644.07|639.67|0
1645692250000|2022-02-24 08:44:10|644.19|639.79|644.41|640.01|644.41|640.01|644.07|639.67|0
1645692260000|2022-02-24 08:44:20|644.07|639.67|641.38|636.98|644.41|640.01|641.38|636.98|0
1645692270000|2022-02-24 08:44:30|641.15|636.75|639.58|635.18|641.15|636.75|639.58|635.18|0
1645692280000|2022-02-24 08:44:40|639.7|635.3|639.13|634.73|639.7|635.3|638.91|634.51|0
1645692290000|2022-02-24 08:44:50|639.36|634.96|639.58|635.18|639.58|635.18|639.25|634.85|0
1645692300000|2022-02-24 08:45:00|640.03|635.63|640.82|636.42|641.38|636.98|640.03|635.63|0
1645692310000|2022-02-24 08:45:10|640.37|635.97|640.82|636.42|640.82|636.42|640.37|635.97|0
1645692320000|2022-02-24 08:45:20|641.94|637.54|641.83|637.43|642.17|637.77|641.38|636.98|0
1645692330000|2022-02-24 08:45:30|641.04|636.64|639.25|634.85|641.04|636.64|639.25|634.85|0
1645692340000|2022-02-24 08:45:40|639.47|635.07|640.37|635.97|640.37|635.97|639.47|635.07|0
1645692350000|2022-02-24 08:45:50|639.7|635.3|638.8|634.4|639.7|635.3|638.8|634.4|0
1645692360000|2022-02-24 08:46:00|638.68|634.28|637.34|632.94|638.68|634.28|637.34|632.94|0
1645692370000|2022-02-24 08:46:10|637.23|632.83|638.01|633.61|638.01|633.61|637.23|632.83|0
1645692380000|2022-02-24 08:46:20|638.35|633.95|638.8|634.4|638.91|634.51|638.35|633.95|0
1645692390000|2022-02-24 08:46:30|638.46|634.06|639.25|634.85|639.25|634.85|638.46|634.06|0
1645692400000|2022-02-24 08:46:40|638.01|633.61|637.34|632.94|638.01|633.61|637.23|632.83|0
1645692410000|2022-02-24 08:46:50|637.12|632.72|636|631.6|637.12|632.72|636|631.6|0
1645692420000|2022-02-24 08:47:00|635.32|630.92|634.77|630.37|635.32|630.92|634.77|630.37|0
1645692430000|2022-02-24 08:47:10|635.1|630.7|634.99|630.59|635.1|630.7|634.88|630.48|0
1645692440000|2022-02-24 08:47:20|634.77|630.37|633.98|629.58|634.77|630.37|633.98|629.58|0
1645692450000|2022-02-24 08:47:30|633.87|629.47|634.32|629.92|634.43|630.03|633.87|629.47|0
1645692460000|2022-02-24 08:47:40|634.21|629.81|634.1|629.7|634.21|629.81|633.98|629.58|0
1645692470000|2022-02-24 08:47:50|633.87|629.47|634.65|630.25|634.65|630.25|633.76|629.36|0
1645692480000|2022-02-24 08:48:00|634.43|630.03|635.22|630.82|635.55|631.15|634.43|630.03|0
1645692490000|2022-02-24 08:48:10|635.1|630.7|636.22|631.82|636.22|631.82|635.1|630.7|0
1645692500000|2022-02-24 08:48:20|635.77|631.37|635.66|631.26|635.77|631.37|635.55|631.15|0
1645692510000|2022-02-24 08:48:30|635.55|631.15|635.66|631.26|635.66|631.26|634.77|630.37|0
1645692520000|2022-02-24 08:48:40|635.77|631.37|636.34|631.94|636.67|632.27|635.77|631.37|0
1645692530000|2022-02-24 08:48:50|635.77|631.37|636.67|632.27|636.67|632.27|635.32|630.92|0
1645692540000|2022-02-24 08:49:00|635.44|631.04|633.65|629.25|635.44|631.04|633.65|629.25|0
1645692550000|2022-02-24 08:49:10|633.31|628.91|633.76|629.36|633.76|629.36|633.31|628.91|0
1645692560000|2022-02-24 08:49:20|634.43|630.03|635.22|630.82|635.22|630.82|634.43|630.03|0
1645692570000|2022-02-24 08:49:30|635.77|631.37|636.44|632.04|636.44|632.04|635.22|630.82|0
1645692580000|2022-02-24 08:49:40|636.89|632.49|637.68|633.28|637.68|633.28|636.89|632.49|0
1645692590000|2022-02-24 08:49:50|638.01|633.61|637.56|633.16|638.23|633.83|637.56|633.16|0
1645692600000|2022-02-24 08:50:00|637.9|633.5|637.68|633.28|637.9|633.5|637.68|633.28|0
1645692610000|2022-02-24 08:50:10|637.9|633.5|637.9|633.5|637.9|633.5|637.68|633.28|0
1645692620000|2022-02-24 08:50:20|638.13|633.73|638.58|634.18|639.13|634.73|638.13|633.73|0
1645692630000|2022-02-24 08:50:30|638.91|634.51|638.91|634.51|638.91|634.51|638.46|634.06|0
1645692640000|2022-02-24 08:50:40|638.68|634.28|638.13|634.17|638.68|634.28|637.57|633.61|0
1645692650000|2022-02-24 08:50:50|639.25|635.29|639.93|635.97|639.93|635.97|639.25|635.29|0
1645692660000|2022-02-24 08:51:00|639.81|635.85|639.93|635.97|640.03|636.07|639.81|635.85|0
1645692670000|2022-02-24 08:51:10|640.03|636.07|639.03|635.07|640.03|636.07|639.03|635.07|0
1645692680000|2022-02-24 08:51:20|638.69|634.73|638.24|634.28|638.69|634.73|637.91|633.95|0
1645692690000|2022-02-24 08:51:30|637.68|633.72|638.13|634.17|638.24|634.28|637.23|633.27|0
1645692700000|2022-02-24 08:51:40|639.03|635.07|638.91|634.95|639.03|635.07|638.58|634.62|0
1645692710000|2022-02-24 08:51:50|638.36|634.4|637.57|633.61|638.36|634.4|637.57|633.61|0
1645692720000|2022-02-24 08:52:00|638.46|634.5|640.48|636.52|640.48|636.52|638.46|634.5|0
1645692730000|2022-02-24 08:52:10|640.93|636.97|640.48|636.52|641.05|637.09|640.48|636.52|0
1645692740000|2022-02-24 08:52:20|640.15|636.19|638.13|634.17|640.15|636.19|638.13|634.17|0
1645692750000|2022-02-24 08:52:30|637.79|633.83|638.58|634.62|638.58|634.62|637.79|633.83|0
1645692760000|2022-02-24 08:52:40|638.24|634.28|637.46|633.5|638.35|634.39|637.46|633.5|0
1645692770000|2022-02-24 08:52:50|637.91|633.95|638.01|634.05|638.01|634.05|637.46|633.5|0
1645692780000|2022-02-24 08:53:00|637.68|633.72|637.91|633.95|637.91|633.95|637.46|633.5|0
1645692790000|2022-02-24 08:53:10|637.34|633.38|637.12|633.16|637.57|633.61|637.12|633.16|0
1645692800000|2022-02-24 08:53:20|636.22|632.26|636.34|632.38|636.67|632.71|636.22|632.26|0
1645692810000|2022-02-24 08:53:30|635.89|631.93|635.67|631.71|635.89|631.93|635.55|631.59|0
1645692820000|2022-02-24 08:53:40|636.11|632.15|634.77|630.81|636.11|632.15|634.77|630.81|0
1645692830000|2022-02-24 08:53:50|633.98|630.02|634.55|630.59|634.55|630.59|633.54|629.58|0
1645692840000|2022-02-24 08:54:00|634.77|630.81|636.34|632.38|636.34|632.38|634.77|630.81|0
1645692850000|2022-02-24 08:54:10|636.79|632.83|638.35|634.39|638.35|634.39|636.79|632.83|0
1645692860000|2022-02-24 08:54:20|638.46|634.5|638.01|634.05|638.46|634.5|637.57|633.61|0
1645692870000|2022-02-24 08:54:30|638.58|634.62|640.71|636.75|640.71|636.75|638.58|634.62|0
1645692880000|2022-02-24 08:54:40|640.6|636.64|640.26|636.3|641.38|637.42|640.26|636.3|0
1645692890000|2022-02-24 08:54:50|640.15|636.19|641.6|637.64|641.6|637.64|640.15|636.19|0
1645692900000|2022-02-24 08:55:00|641.38|637.42|640.71|636.75|641.38|637.42|640.71|636.75|0
1645692910000|2022-02-24 08:55:10|640.82|636.86|639.81|635.85|640.93|636.97|639.81|635.85|0
1645692920000|2022-02-24 08:55:20|640.26|636.3|641.27|637.31|641.5|637.54|640.26|636.3|0
1645692930000|2022-02-24 08:55:30|640.26|636.3|637.91|633.95|640.26|636.3|637.91|633.95|0
1645692940000|2022-02-24 08:55:40|638.35|634.39|637.01|633.05|638.46|634.5|637.01|633.05|0
1645692950000|2022-02-24 08:55:50|637.12|633.16|635.33|631.37|637.12|633.16|635.33|631.37|0
1645692960000|2022-02-24 08:56:00|635.77|631.81|636.56|632.6|636.79|632.83|635.77|631.81|0
1645692970000|2022-02-24 08:56:10|636.11|632.15|633.76|629.8|636.11|632.15|633.76|629.8|0
1645692980000|2022-02-24 08:56:20|634.1|630.14|633.2|629.24|634.1|630.14|632.64|628.68|0
1645692990000|2022-02-24 08:56:30|633.31|629.35|633.43|629.47|634.77|630.81|633.31|629.35|0
1645693000000|2022-02-24 08:56:40|633.65|629.69|634.43|630.47|634.43|630.47|633.43|629.47|0
1645693010000|2022-02-24 08:56:50|633.65|629.69|634.99|631.03|635.1|631.14|633.65|629.69|0
1645693020000|2022-02-24 08:57:00|634.65|630.69|634.55|630.59|634.65|630.69|634.55|630.59|0
1645693030000|2022-02-24 08:57:10|634.21|630.25|632.86|628.9|634.21|630.25|631.86|627.9|0
1645693040000|2022-02-24 08:57:20|632.31|628.35|633.31|629.35|633.88|629.92|632.31|628.35|0
1645693050000|2022-02-24 08:57:30|632.86|628.9|632.64|628.68|632.86|628.9|632.64|628.68|0
1645693060000|2022-02-24 08:57:40|632.09|628.13|632.09|628.13|632.19|628.23|632.09|628.13|0
1645693070000|2022-02-24 08:57:50|632.31|628.35|632.53|628.57|632.53|628.57|632.31|628.35|0
1645693080000|2022-02-24 08:58:00|632.19|628.23|630.52|626.56|632.19|628.23|630.3|626.34|0
1645693090000|2022-02-24 08:58:10|631.3|627.34|633.31|629.35|633.31|629.35|631.3|627.34|0
1645693100000|2022-02-24 08:58:20|632.53|628.57|631.64|627.68|632.98|629.02|631.64|627.68|0
1645693110000|2022-02-24 08:58:30|632.09|628.13|632.19|628.23|632.19|628.23|632.09|628.13|0
1645693120000|2022-02-24 08:58:40|632.76|628.8|632.64|628.68|633.2|629.24|632.64|628.68|0
1645693130000|2022-02-24 08:58:50|632.53|628.57|632.64|628.68|632.86|628.9|632.53|628.57|0
1645693140000|2022-02-24 08:59:00|633.2|629.24|633.98|630.02|633.98|630.02|632.53|628.57|0
1645693150000|2022-02-24 08:59:10|633.76|629.8|633.76|629.8|633.98|630.02|633.76|629.8|0
1645693160000|2022-02-24 08:59:20|633.65|629.69|633.43|629.47|634.55|630.59|633.43|629.47|0
1645693170000|2022-02-24 08:59:30|634.32|630.36|632.98|629.02|634.65|630.69|632.98|629.02|0
1645693180000|2022-02-24 08:59:40|633.2|629.24|632.98|629.02|633.54|629.58|632.98|629.02|0
1645693190000|2022-02-24 08:59:50|633.2|629.24|633.98|630.02|633.98|630.02|633.2|629.24|0
1645693200000|2022-02-24 09:00:00|633.43|629.47|632.86|628.9|633.43|629.47|632.86|628.9|0
1645693210000|2022-02-24 09:00:10|632.98|629.02|633.87|629.91|633.87|629.91|632.98|629.02|0
1645693220000|2022-02-24 09:00:20|633.76|629.8|634.99|631.03|634.99|631.03|633.76|629.8|0
1645693230000|2022-02-24 09:00:30|634.88|630.92|634.99|631.03|634.99|631.03|634.88|630.92|0
1645693240000|2022-02-24 09:00:40|634.88|630.92|635.55|631.59|635.55|631.59|634.88|630.92|0
1645693250000|2022-02-24 09:00:50|635.77|631.81|636.22|632.26|637.01|633.05|635.77|631.81|0
1645693260000|2022-02-24 09:01:00|636.67|632.71|637.68|633.72|637.68|633.72|636.67|632.71|0
1645693270000|2022-02-24 09:01:10|636.89|632.93|636.22|632.26|636.89|632.93|636|632.04|0
1645693280000|2022-02-24 09:01:20|636.44|632.48|635.32|631.36|636.44|632.48|635.1|631.14|0
1645693290000|2022-02-24 09:01:30|636|632.04|637.34|633.38|637.34|633.38|636|632.04|0
1645693300000|2022-02-24 09:01:40|637.23|633.27|638.01|634.05|638.01|634.05|636.22|632.26|0
1645693310000|2022-02-24 09:01:50|637.46|633.5|636.34|632.38|637.68|633.72|636.34|632.38|0
1645693320000|2022-02-24 09:02:00|636.11|632.15|633.87|629.91|636.11|632.15|633.87|629.91|0
1645693330000|2022-02-24 09:02:10|633.31|629.35|632.76|628.8|633.53|629.57|632.76|628.8|0
1645693340000|2022-02-24 09:02:20|633.43|629.47|633.43|629.47|633.43|629.47|633.09|629.13|0
1645693350000|2022-02-24 09:02:30|633.2|629.24|634.1|630.14|634.1|630.14|632.98|629.02|0
1645693360000|2022-02-24 09:02:40|633.98|630.02|634.1|630.14|634.55|630.59|633.98|630.02|0
1645693370000|2022-02-24 09:02:50|634.65|630.69|634.43|630.47|634.65|630.69|634.32|630.36|0
1645693380000|2022-02-24 09:03:00|634.55|630.59|634.1|630.14|634.88|630.92|634.1|630.14|0
1645693390000|2022-02-24 09:03:10|635.1|631.14|634.99|631.03|635.44|631.48|634.99|631.03|0
1645693400000|2022-02-24 09:03:20|635.22|631.26|634.77|630.81|635.22|631.26|634.32|630.36|0
1645693410000|2022-02-24 09:03:30|635.55|631.59|636.22|632.26|636.22|632.26|635.55|631.59|0
1645693420000|2022-02-24 09:03:40|636.34|632.38|636.56|632.6|637.12|633.16|636.34|632.38|0
1645693430000|2022-02-24 09:03:50|636.78|632.82|636.11|632.15|636.78|632.82|636.11|632.15|0
1645693440000|2022-02-24 09:04:00|635.1|631.14|634.43|630.47|635.32|631.36|634.43|630.47|0
1645693450000|2022-02-24 09:04:10|633.87|629.91|632.64|628.68|633.87|629.91|632.53|628.57|0
1645693460000|2022-02-24 09:04:20|631.64|627.68|631.86|627.9|631.86|627.9|631.42|627.46|0
1645693470000|2022-02-24 09:04:30|630.85|626.89|630.18|626.22|631.3|627.34|630.18|626.22|0
1645693480000|2022-02-24 09:04:40|630.41|626.45|631.3|627.34|631.3|627.34|630.41|626.45|0
1645693490000|2022-02-24 09:04:50|631.42|627.46|631.52|627.56|632.19|628.23|631.42|627.46|0
1645693500000|2022-02-24 09:05:00|632.09|628.13|632.31|628.35|632.98|629.02|632.09|628.13|0
1645693510000|2022-02-24 09:05:10|632.09|628.13|631.3|627.34|632.09|628.13|631.3|627.34|0
1645693520000|2022-02-24 09:05:20|632.53|628.57|632.76|628.8|633.2|629.24|632.53|628.57|0
1645693530000|2022-02-24 09:05:30|633.31|629.35|633.2|629.24|633.31|629.35|633.2|629.24|0
1645693540000|2022-02-24 09:05:40|631.75|627.79|631.19|627.23|631.86|627.9|631.19|627.23|0
1645693550000|2022-02-24 09:05:50|631.3|627.34|631.97|628.01|631.97|628.01|631.3|627.34|0
1645693560000|2022-02-24 09:06:00|632.86|628.9|633.53|629.57|633.76|629.8|632.86|628.9|0
1645693570000|2022-02-24 09:06:10|633.65|629.69|632.98|629.02|633.98|630.02|632.98|629.02|0
1645693580000|2022-02-24 09:06:20|633.76|629.8|633.87|629.91|633.87|629.91|633.65|629.69|0
1645693590000|2022-02-24 09:06:30|633.65|629.69|633.2|629.24|634.2|630.24|633.2|629.24|0
1645693600000|2022-02-24 09:06:40|632.64|628.68|631.64|627.68|632.64|628.68|631.64|627.68|0
1645693610000|2022-02-24 09:06:50|630.85|626.89|625.17|621.21|630.85|626.89|625.17|621.21|0
1645693620000|2022-02-24 09:07:00|625.72|621.76|625.28|621.32|625.72|621.76|625.17|621.21|0
1645693630000|2022-02-24 09:07:10|624.06|620.1|620.95|616.99|624.06|620.1|620.95|616.99|0
1645693640000|2022-02-24 09:07:20|621.39|617.43|624.5|620.54|624.5|620.54|621.39|617.43|0
1645693650000|2022-02-24 09:07:30|623.39|619.43|620.83|616.87|623.39|619.43|620.83|616.87|0
1645693660000|2022-02-24 09:07:40|620.16|616.2|619.28|615.32|620.16|616.2|619.17|615.21|0
1645693670000|2022-02-24 09:07:50|619.39|615.43|618.39|614.43|619.39|615.43|618.39|614.43|0
1645693680000|2022-02-24 09:08:00|619.72|615.76|620.83|616.87|620.83|616.87|619.72|615.76|0
1645693690000|2022-02-24 09:08:10|620.95|616.99|619.94|615.98|620.95|616.99|619.94|615.98|0
1645693700000|2022-02-24 09:08:20|620.39|616.43|621.94|617.98|621.94|617.98|620.39|616.43|0
1645693710000|2022-02-24 09:08:30|621.39|617.43|621.39|617.43|621.83|617.87|621.39|617.43|0
1645693720000|2022-02-24 09:08:40|620.39|616.43|620.72|616.76|620.72|616.76|619.94|615.98|0
1645693730000|2022-02-24 09:08:50|620.95|616.99|622.06|618.1|622.06|618.1|620.95|616.99|0
1645693740000|2022-02-24 09:09:00|621.83|617.87|620.28|616.32|621.83|617.87|620.28|616.32|0
1645693750000|2022-02-24 09:09:10|620.72|616.76|622.06|618.1|622.16|618.2|620.72|616.76|0
1645693760000|2022-02-24 09:09:20|620.39|616.43|621.27|617.31|621.27|617.31|620.16|616.2|0
1645693770000|2022-02-24 09:09:30|620.72|616.76|621.39|617.43|621.61|617.65|620.72|616.76|0
1645693780000|2022-02-24 09:09:40|622.06|618.1|621.05|617.09|622.28|618.32|621.05|617.09|0
1645693790000|2022-02-24 09:09:50|620.72|616.76|622.61|618.65|622.61|618.65|620.72|616.76|0
1645693800000|2022-02-24 09:10:00|622.83|618.87|623.72|619.76|623.94|619.98|622.83|618.87|0
1645693810000|2022-02-24 09:10:10|623.39|619.43|626.84|622.88|626.84|622.88|623.39|619.43|0
1645693820000|2022-02-24 09:10:20|627.5|623.54|625.05|621.09|627.5|623.54|625.05|621.09|0
1645693830000|2022-02-24 09:10:30|626.28|622.32|626.61|622.65|626.61|622.65|626.28|622.32|0
1645693840000|2022-02-24 09:10:40|625.84|621.88|624.28|620.32|625.84|621.88|624.28|620.32|0
1645693850000|2022-02-24 09:10:50|623.39|619.43|624.28|620.32|624.83|620.87|623.39|619.43|0
1645693860000|2022-02-24 09:11:00|624.95|620.99|626.95|622.99|626.95|622.99|624.95|620.99|0
1645693870000|2022-02-24 09:11:10|626.51|622.55|626.28|622.32|626.84|622.88|626.28|622.32|0
1645693880000|2022-02-24 09:11:20|626.84|622.88|626.61|622.65|626.84|622.88|626.61|622.65|0
1645693890000|2022-02-24 09:11:30|627.17|623.21|625.72|621.76|627.4|623.44|625.72|621.76|0
1645693900000|2022-02-24 09:11:40|626.28|622.32|625.72|621.76|626.28|622.32|624.83|620.87|0
1645693910000|2022-02-24 09:11:50|625.05|621.09|625.61|621.65|625.61|621.65|624.95|620.99|0
1645693920000|2022-02-24 09:12:00|626.61|622.65|627.06|623.1|627.5|623.54|626.61|622.65|0
1645693930000|2022-02-24 09:12:10|627.84|623.88|628.62|624.66|628.96|625|627.84|623.88|0
1645693940000|2022-02-24 09:12:20|628.07|624.11|628.07|624.11|628.07|624.11|627.73|623.77|0
1645693950000|2022-02-24 09:12:30|627.73|623.77|626.95|622.99|627.73|623.77|626.17|622.21|0
1645693960000|2022-02-24 09:12:40|627.17|623.21|629.06|625.1|630.18|626.22|627.17|623.21|0
1645693970000|2022-02-24 09:12:50|629.63|625.67|629.18|625.22|629.63|625.67|628.29|624.33|0
1645693980000|2022-02-24 09:13:00|630.07|626.11|629.63|625.67|630.07|626.11|628.51|624.55|0
1645693990000|2022-02-24 09:13:10|629.18|625.22|634.77|630.81|634.77|630.81|629.18|625.22|0
1645694000000|2022-02-24 09:13:20|634.43|630.47|635.99|632.03|635.99|632.03|633.87|629.91|0
1645694010000|2022-02-24 09:13:30|636.78|632.82|636.56|632.6|637.11|633.15|636.56|632.6|0
1645694020000|2022-02-24 09:13:40|639.92|635.96|640.59|636.63|640.59|636.63|639.25|635.29|0
1645694030000|2022-02-24 09:13:50|640.82|636.86|637.68|633.72|640.82|636.86|637.68|633.72|0
1645694040000|2022-02-24 09:14:00|637.78|633.82|636.22|632.26|637.78|633.82|636.22|632.26|0
1645694050000|2022-02-24 09:14:10|636.78|632.82|637.11|633.15|637.11|633.15|636.66|632.7|0
1645694060000|2022-02-24 09:14:20|638.13|634.17|637.68|633.72|638.68|634.72|637.68|633.72|0
1645694070000|2022-02-24 09:14:30|634.99|631.03|634.2|630.24|635.54|631.58|634.2|630.24|0
1645694080000|2022-02-24 09:14:40|634.54|630.58|634.09|630.13|634.54|630.58|633.2|629.24|0
1645694090000|2022-02-24 09:14:50|633.2|629.24|633.65|629.69|633.65|629.69|633.2|629.24|0
1645694100000|2022-02-24 09:15:00|633.2|629.24|631.86|627.9|633.2|629.24|631.86|627.9|0
1645694110000|2022-02-24 09:15:10|631.64|627.68|633.42|629.46|633.87|629.91|631.64|627.68|0
1645694120000|2022-02-24 09:15:20|632.98|629.02|631.97|628.01|633.2|629.24|631.97|628.01|0
1645694130000|2022-02-24 09:15:30|631.41|627.45|630.74|626.78|631.41|627.45|630.74|626.78|0
1645694140000|2022-02-24 09:15:40|631.86|627.9|630.74|626.78|631.86|627.9|630.4|626.44|0
1645694150000|2022-02-24 09:15:50|629.51|625.55|628.51|624.55|629.51|625.55|628.39|624.43|0
1645694160000|2022-02-24 09:16:00|629.4|625.44|630.07|626.11|630.97|627.01|629.4|625.44|0
1645694170000|2022-02-24 09:16:10|628.73|624.77|629.63|625.67|630.4|626.44|628.73|624.77|0
1645694180000|2022-02-24 09:16:20|629.96|626|630.85|626.89|631.19|627.23|629.96|626|0
1645694190000|2022-02-24 09:16:30|630.4|626.44|630.97|627.01|631.19|627.23|630.4|626.44|0
1645694200000|2022-02-24 09:16:40|631.52|627.56|629.4|625.44|631.52|627.56|629.4|625.44|0
1645694210000|2022-02-24 09:16:50|629.73|625.77|629.18|625.22|629.73|625.77|628.39|624.43|0
1645694220000|2022-02-24 09:17:00|629.63|625.67|630.18|626.22|630.18|626.22|629.63|625.67|0
1645694230000|2022-02-24 09:17:10|630.52|626.56|630.07|626.11|630.52|626.56|630.07|626.11|0
1645694240000|2022-02-24 09:17:20|629.85|625.89|630.85|626.89|630.85|626.89|629.85|625.89|0
1645694250000|2022-02-24 09:17:30|630.74|626.78|630.3|626.34|630.74|626.78|630.3|626.34|0
1645694260000|2022-02-24 09:17:40|630.85|626.89|631.86|627.9|631.86|627.9|630.85|626.89|0
1645694270000|2022-02-24 09:17:50|631.52|627.56|630.85|626.89|631.52|627.56|630.4|626.44|0
1645694280000|2022-02-24 09:18:00|631.41|627.45|631.19|627.23|631.86|627.9|631.19|627.23|0
1645694290000|2022-02-24 09:18:10|631.74|627.78|630.3|626.34|632.19|628.23|630.3|626.34|0
1645694300000|2022-02-24 09:18:20|630.4|626.44|631.19|627.23|631.19|627.23|630.4|626.44|0
1645694310000|2022-02-24 09:18:30|630.3|626.34|628.73|624.77|630.3|626.34|628.73|624.77|0
1645694320000|2022-02-24 09:18:40|626.95|622.99|627.84|623.88|627.84|623.88|626.95|622.99|0
1645694330000|2022-02-24 09:18:50|627.4|623.44|627.17|623.21|628.17|624.21|627.17|623.21|0
1645694340000|2022-02-24 09:19:00|627.28|623.32|627.28|623.32|627.28|623.32|627.17|623.21|0
1645694350000|2022-02-24 09:19:10|627.17|623.21|627.95|623.99|628.29|624.33|627.17|623.21|0
1645694360000|2022-02-24 09:19:20|628.39|624.43|627.62|623.66|628.39|624.43|627.62|623.66|0
1645694370000|2022-02-24 09:19:30|626.17|622.21|627.5|623.54|627.5|623.54|625.39|621.43|0
1645694380000|2022-02-24 09:19:40|627.84|623.88|627.17|623.21|628.29|624.33|627.17|623.21|0
1645694390000|2022-02-24 09:19:50|627.84|623.88|629.4|625.44|629.63|625.67|627.84|623.88|0
1645694400000|2022-02-24 09:20:00|630.07|626.11|629.63|625.67|630.29|626.33|629.63|625.67|0
1645694410000|2022-02-24 09:20:10|630.07|626.11|628.39|624.43|630.07|626.11|628.39|624.43|0
1645694420000|2022-02-24 09:20:20|628.06|624.1|627.5|623.54|628.06|624.1|627.5|623.54|0
1645694430000|2022-02-24 09:20:30|627.39|623.43|628.73|624.77|628.73|624.77|627.39|623.43|0
1645694440000|2022-02-24 09:20:40|629.4|625.44|629.18|625.22|629.51|625.55|628.96|625|0
1645694450000|2022-02-24 09:20:50|629.29|625.33|628.73|624.77|629.51|625.55|628.73|624.77|0
1645694460000|2022-02-24 09:21:00|627.95|623.99|630.07|626.11|630.07|626.11|627.95|623.99|0
1645694470000|2022-02-24 09:21:10|629.29|625.33|629.62|625.66|629.62|625.66|629.29|625.33|0
1645694480000|2022-02-24 09:21:20|629.18|625.22|628.29|624.33|629.18|625.22|628.29|624.33|0
1645694490000|2022-02-24 09:21:30|628.39|624.43|627.95|623.99|628.39|624.43|627.72|623.76|0
1645694500000|2022-02-24 09:21:40|627.84|623.88|627.28|623.32|628.39|624.43|627.28|623.32|0
1645694510000|2022-02-24 09:21:50|627.17|623.21|627.95|623.99|628.51|624.55|627.17|623.21|0
1645694520000|2022-02-24 09:22:00|627.5|623.54|626.61|622.65|627.5|623.54|626.61|622.65|0
1645694530000|2022-02-24 09:22:10|626.16|622.2|625.72|621.76|626.16|622.2|625.17|621.21|0
1645694540000|2022-02-24 09:22:20|625.83|621.87|624.72|620.76|625.83|621.87|624.28|620.32|0
1645694550000|2022-02-24 09:22:30|624.38|620.42|624.83|620.87|624.83|620.87|623.83|619.87|0
1645694560000|2022-02-24 09:22:40|623.49|619.53|622.16|618.2|623.49|619.53|622.16|618.2|0
1645694570000|2022-02-24 09:22:50|621.39|617.43|622.38|618.42|622.38|618.42|621.39|617.43|0
1645694580000|2022-02-24 09:23:00|622.6|618.64|623.27|619.31|623.39|619.43|622.6|618.64|0
1645694590000|2022-02-24 09:23:10|622.72|618.76|623.83|619.87|623.83|619.87|622.72|618.76|0
1645694600000|2022-02-24 09:23:20|623.49|619.53|624.83|620.87|624.83|620.87|623.49|619.53|0
1645694610000|2022-02-24 09:23:30|625.17|621.21|624.83|620.87|625.27|621.31|624.83|620.87|0
1645694620000|2022-02-24 09:23:40|625.61|621.65|625.39|621.43|625.61|621.65|624.83|620.87|0
1645694630000|2022-02-24 09:23:50|625.5|621.54|623.16|619.2|625.5|621.54|623.16|619.2|0
1645694640000|2022-02-24 09:24:00|623.39|619.43|623.39|619.43|623.94|619.98|622.83|618.87|0
1645694650000|2022-02-24 09:24:10|622.83|618.87|622.83|618.87|622.94|618.98|622.72|618.76|0
1645694660000|2022-02-24 09:24:20|622.72|618.76|623.61|619.65|624.28|620.32|622.72|618.76|0
1645694670000|2022-02-24 09:24:30|623.39|619.43|624.38|620.42|624.38|620.42|623.39|619.43|0
1645694680000|2022-02-24 09:24:40|625.5|621.54|625.83|621.87|625.83|621.87|625.39|621.43|0
1645694690000|2022-02-24 09:24:50|625.94|621.98|625.39|621.43|626.16|622.2|625.39|621.43|0
1645694700000|2022-02-24 09:25:00|624.61|620.65|625.05|621.09|625.05|621.09|624.28|620.32|0
1645694710000|2022-02-24 09:25:10|625.39|621.43|626.06|622.1|626.61|622.65|625.39|621.43|0
1645694720000|2022-02-24 09:25:20|626.95|622.99|626.5|622.54|627.17|623.21|626.5|622.54|0
1645694730000|2022-02-24 09:25:30|626.73|622.77|627.72|623.76|627.72|623.76|626.73|622.77|0
1645694740000|2022-02-24 09:25:40|627.97|624.01|628.31|624.35|628.31|624.35|627.75|623.79|0
1645694750000|2022-02-24 09:25:50|627.53|623.57|626.58|622.62|628.42|624.46|626.58|622.62|0
1645694760000|2022-02-24 09:26:00|627.03|623.07|627.81|623.85|627.81|623.85|627.03|623.07|0
1645694770000|2022-02-24 09:26:10|628.15|624.19|628.7|624.74|628.82|624.86|628.15|624.19|0
1645694780000|2022-02-24 09:26:20|628.03|624.07|628.48|624.52|628.82|624.86|628.03|624.07|0
1645694790000|2022-02-24 09:26:30|628.92|624.96|628.92|624.96|629.37|625.41|628.92|624.96|0
1645694800000|2022-02-24 09:26:40|629.82|625.86|629.82|625.86|629.82|625.86|629.26|625.3|0
1645694810000|2022-02-24 09:26:50|629.6|625.64|630.16|626.2|630.16|626.2|629.49|625.53|0
1645694820000|2022-02-24 09:27:00|629.71|625.75|629.71|625.75|629.71|625.75|629.71|625.75|0
1645694830000|2022-02-24 09:27:10|628.7|624.74|627.36|623.4|628.92|624.96|627.13|623.17|0
1645694840000|2022-02-24 09:27:20|626.13|622.17|625.69|621.73|626.13|622.17|625.69|621.73|0
1645694850000|2022-02-24 09:27:30|624.9|620.94|626.21|622.25|626.21|622.25|624.35|620.39|0
1645694860000|2022-02-24 09:27:40|625.54|621.58|627.63|623.67|627.63|623.67|625.54|621.58|0
1645694870000|2022-02-24 09:27:50|627.52|623.56|628.3|624.34|628.3|624.34|627.52|623.56|0
1645694880000|2022-02-24 09:28:00|629.19|625.23|627.85|623.89|629.19|625.23|627.85|623.89|0
1645694890000|2022-02-24 09:28:10|627.52|623.56|628.63|624.67|628.63|624.67|627.52|623.56|0
1645694900000|2022-02-24 09:28:20|629.08|625.12|627.85|623.89|629.85|625.89|627.85|623.89|0
1645694910000|2022-02-24 09:28:30|627.52|623.56|629.08|625.12|629.08|625.12|627.52|623.56|0
1645694920000|2022-02-24 09:28:40|629.52|625.56|628.96|625|629.97|626.01|628.96|625|0
1645694930000|2022-02-24 09:28:50|629.08|625.12|629.97|626.01|629.97|626.01|628.96|625|0
1645694940000|2022-02-24 09:29:00|628.74|624.78|629.75|625.79|629.75|625.79|628.74|624.78|0
1645694950000|2022-02-24 09:29:10|629.63|625.67|628.41|624.45|629.63|625.67|628.29|624.33|0
1645694960000|2022-02-24 09:29:20|629.08|625.12|628.52|624.56|629.08|625.12|628.41|624.45|0
1645694970000|2022-02-24 09:29:30|628.86|624.9|631.41|627.45|631.41|627.45|628.86|624.9|0
1645694980000|2022-02-24 09:29:40|630.64|626.68|631.53|627.57|631.53|627.57|630.64|626.68|0
1645694990000|2022-02-24 09:29:50|632.2|628.24|631.64|627.68|632.2|628.24|631.53|627.57|0
1645695000000|2022-02-24 09:30:00|631.31|627.35|630.97|627.01|632.08|628.12|630.64|626.68|0
1645695010000|2022-02-24 09:30:10|630.86|626.9|631.19|627.23|631.19|627.23|630.86|626.9|0
1645695020000|2022-02-24 09:30:20|631.08|627.12|631.97|628.01|632.75|628.79|631.08|627.12|0
1645695030000|2022-02-24 09:30:30|631.31|627.35|631.31|627.35|631.41|627.45|630.74|626.78|0
1645695040000|2022-02-24 09:30:40|631.53|627.57|632.42|628.46|632.53|628.57|631.53|627.57|0
1645695050000|2022-02-24 09:30:50|632.64|628.68|631.63|627.67|632.64|628.68|631.63|627.67|0
1645695060000|2022-02-24 09:31:00|630.97|627.01|628.19|624.23|630.97|627.01|628.19|624.23|0
1645695070000|2022-02-24 09:31:10|628.96|625|630.08|626.12|630.08|626.12|628.96|625|0
1645695080000|2022-02-24 09:31:20|631.53|627.57|628.96|625|631.53|627.57|628.96|625|0
1645695090000|2022-02-24 09:31:30|629.3|625.34|627.4|623.44|629.3|625.34|627.4|623.44|0
1645695100000|2022-02-24 09:31:40|628.63|624.67|629.41|625.45|629.41|625.45|628.63|624.67|0
1645695110000|2022-02-24 09:31:50|630.41|626.45|627.63|623.67|630.41|626.45|627.63|623.67|0
1645695120000|2022-02-24 09:32:00|627.74|623.78|628.19|624.23|628.85|624.89|627.74|623.78|0
1645695130000|2022-02-24 09:32:10|628.41|624.45|629.41|625.45|629.41|625.45|628.41|624.45|0
1645695140000|2022-02-24 09:32:20|629.3|625.34|629.97|626.01|630.07|626.11|629.3|625.34|0
1645695150000|2022-02-24 09:32:30|630.07|626.11|629.85|625.89|630.19|626.23|629.85|625.89|0
1645695160000|2022-02-24 09:32:40|629.75|625.79|628.85|624.89|629.85|625.89|628.85|624.89|0
1645695170000|2022-02-24 09:32:50|628.52|624.56|629.18|625.22|629.18|625.22|628.29|624.33|0
1645695180000|2022-02-24 09:33:00|628.85|624.89|629.3|625.34|630.64|626.68|628.85|624.89|0
1645695190000|2022-02-24 09:33:10|629.63|625.67|628.85|624.89|629.63|625.67|628.85|624.89|0
1645695200000|2022-02-24 09:33:20|628.63|624.67|629.08|625.12|629.08|625.12|627.74|623.78|0
1645695210000|2022-02-24 09:33:30|629.18|625.22|628.96|625|629.18|625.22|628.41|624.45|0
1645695220000|2022-02-24 09:33:40|629.52|625.56|629.08|625.12|630.3|626.34|629.08|625.12|0
1645695230000|2022-02-24 09:33:50|629.3|625.34|629.52|625.56|629.63|625.67|629.3|625.34|0
1645695240000|2022-02-24 09:34:00|630.41|626.45|631.19|627.23|631.41|627.45|630.41|626.45|0
1645695250000|2022-02-24 09:34:10|631.75|627.79|631.19|627.23|631.75|627.79|630.86|626.9|0
1645695260000|2022-02-24 09:34:20|631.97|628.01|631.53|627.57|631.97|628.01|630.97|627.01|0
1645695270000|2022-02-24 09:34:30|632.64|628.68|632.42|628.46|632.64|628.68|632.08|628.12|0
1645695280000|2022-02-24 09:34:40|632.2|628.24|632.42|628.46|632.42|628.46|632.08|628.12|0
1645695290000|2022-02-24 09:34:50|632.53|628.57|629.85|625.89|632.53|628.57|629.85|625.89|0
1645695300000|2022-02-24 09:35:00|629.74|625.78|630.86|626.9|630.86|626.9|629.74|625.78|0
1645695310000|2022-02-24 09:35:10|631.19|627.23|631.08|627.12|631.63|627.67|631.08|627.12|0
1645695320000|2022-02-24 09:35:20|631.53|627.57|631.97|628.01|632.08|628.12|631.53|627.57|0
1645695330000|2022-02-24 09:35:30|631.63|627.67|632.75|628.79|632.86|628.9|631.63|627.67|0
1645695340000|2022-02-24 09:35:40|632.86|628.9|632.53|628.57|632.86|628.9|632.53|628.57|0
1645695350000|2022-02-24 09:35:50|632.86|628.9|632.97|629.01|633.31|629.35|632.86|628.9|0
1645695360000|2022-02-24 09:36:00|632.64|628.68|633.09|629.13|633.31|629.35|632.64|628.68|0
1645695370000|2022-02-24 09:36:10|632.86|628.9|633.19|629.23|633.19|629.23|632.53|628.57|0
1645695380000|2022-02-24 09:36:20|632.97|629.01|633.19|629.23|633.19|629.23|632.86|628.9|0
1645695390000|2022-02-24 09:36:30|633.09|629.13|633.09|629.13|633.76|629.8|633.09|629.13|0
1645695400000|2022-02-24 09:36:40|633.42|629.46|633.76|629.8|634.09|630.13|633.42|629.46|0
1645695410000|2022-02-24 09:36:50|633.53|629.57|634.09|630.13|634.09|630.13|633.42|629.46|0
1645695420000|2022-02-24 09:37:00|633.76|629.8|633.53|629.57|634.09|630.13|633.53|629.57|0
1645695430000|2022-02-24 09:37:10|632.86|628.9|632.3|628.34|633.53|629.57|632.3|628.34|0
1645695440000|2022-02-24 09:37:20|631.97|628.01|631.53|627.57|631.97|628.01|631.53|627.57|0
1645695450000|2022-02-24 09:37:30|631.19|627.23|632.42|628.46|632.42|628.46|631.19|627.23|0
1645695460000|2022-02-24 09:37:40|631.75|627.79|632.64|628.68|632.75|628.79|631.75|627.79|0
1645695470000|2022-02-24 09:37:50|632.53|628.57|631.97|628.01|632.53|628.57|631.41|627.45|0
1645695480000|2022-02-24 09:38:00|632.08|628.12|632.42|628.46|632.42|628.46|632.08|628.12|0
1645695490000|2022-02-24 09:38:10|631.97|628.01|631.86|627.9|632.3|628.34|631.86|627.9|0
1645695500000|2022-02-24 09:38:20|632.19|628.23|632.19|628.23|632.19|628.23|631.75|627.79|0
1645695510000|2022-02-24 09:38:30|632.42|628.46|633.31|629.35|633.64|629.68|631.75|627.79|0
1645695520000|2022-02-24 09:38:40|633.42|629.46|633.64|629.68|633.64|629.68|633.42|629.46|0
1645695530000|2022-02-24 09:38:50|633.98|630.02|634.2|630.24|634.2|630.24|633.76|629.8|0
1645695540000|2022-02-24 09:39:00|634.43|630.47|631.08|627.12|634.43|630.47|631.08|627.12|0
1645695550000|2022-02-24 09:39:10|630.86|626.9|630.74|626.78|630.86|626.9|630.74|626.78|0
1645695560000|2022-02-24 09:39:20|630.52|626.56|630.3|626.34|630.52|626.56|630.19|626.23|0
1645695570000|2022-02-24 09:39:30|630.19|626.23|630.63|626.67|630.63|626.67|629.97|626.01|0
1645695580000|2022-02-24 09:39:40|631.53|627.57|631.86|627.9|631.86|627.9|631.53|627.57|0
1645695590000|2022-02-24 09:39:50|632.19|628.23|631.19|627.23|632.19|628.23|631.19|627.23|0
1645695600000|2022-02-24 09:40:00|630.86|626.9|629.63|625.67|630.86|626.9|629.63|625.67|0
1645695610000|2022-02-24 09:40:10|629.97|626.01|630.41|626.45|630.41|626.45|629.85|625.89|0
1645695620000|2022-02-24 09:40:20|630.19|626.23|629.52|625.56|630.19|626.23|629.18|625.22|0
1645695630000|2022-02-24 09:40:30|630.19|626.23|630.52|626.56|630.63|626.67|630.19|626.23|0
1645695640000|2022-02-24 09:40:40|631.08|627.12|629.52|625.56|631.08|627.12|629.52|625.56|0
1645695650000|2022-02-24 09:40:50|629.4|625.44|629.63|625.67|629.63|625.67|628.85|624.89|0
1645695660000|2022-02-24 09:41:00|629.52|625.56|631.97|628.01|631.97|628.01|629.52|625.56|0
1645695670000|2022-02-24 09:41:10|631.86|627.9|631.53|627.57|632.19|628.23|631.53|627.57|0
1645695680000|2022-02-24 09:41:20|631.75|627.79|632.3|628.34|632.3|628.34|631.75|627.79|0
1645695690000|2022-02-24 09:41:30|632.08|628.12|632.97|629.01|632.97|629.01|632.08|628.12|0
1645695700000|2022-02-24 09:41:40|633.09|629.13|633.42|629.46|633.42|629.46|632.97|629.01|0
1645695710000|2022-02-24 09:41:50|633.53|629.57|633.64|629.68|633.64|629.68|632.3|628.34|0
1645695720000|2022-02-24 09:42:00|633.53|629.57|634.09|630.13|634.09|630.13|633.19|629.23|0
1645695730000|2022-02-24 09:42:10|634.31|630.35|634.31|630.35|634.42|630.46|634.31|630.35|0
1645695740000|2022-02-24 09:42:20|634.53|630.57|634.98|631.02|634.98|631.02|634.53|630.57|0
1645695750000|2022-02-24 09:42:30|635.2|631.24|635.09|631.13|635.32|631.36|635.09|631.13|0
1645695760000|2022-02-24 09:42:40|634.2|630.24|635.09|631.13|635.2|631.24|634.2|630.24|0
1645695770000|2022-02-24 09:42:50|635.2|631.24|635.65|631.69|635.65|631.69|635.2|631.24|0
1645695780000|2022-02-24 09:43:00|635.87|631.91|634.87|630.91|635.87|631.91|634.87|630.91|0
1645695790000|2022-02-24 09:43:10|634.98|631.02|634.09|630.13|634.98|631.02|634.09|630.13|0
1645695800000|2022-02-24 09:43:20|634.2|630.24|635.87|631.91|635.87|631.91|634.2|630.24|0
1645695810000|2022-02-24 09:43:30|636.21|632.25|636.54|632.58|636.77|632.81|636.21|632.25|0
1645695820000|2022-02-24 09:43:40|637.88|633.92|638.11|634.15|638.11|634.15|637.88|633.92|0
1645695830000|2022-02-24 09:43:50|638.45|634.49|637.78|633.82|638.45|634.49|637.78|633.82|0
1645695840000|2022-02-24 09:44:00|637.88|633.92|636.99|633.03|638.11|634.15|636.66|632.7|0
1645695850000|2022-02-24 09:44:10|636.66|632.7|636.09|632.13|636.66|632.7|636.09|632.13|0
1645695860000|2022-02-24 09:44:20|636.32|632.36|637.33|633.37|637.33|633.37|636.32|632.36|0
1645695870000|2022-02-24 09:44:30|638.33|634.37|639.67|635.71|639.67|635.71|638.33|634.37|0
1645695880000|2022-02-24 09:44:40|640.91|636.95|639.79|635.83|641.36|637.4|639.79|635.83|0
1645695890000|2022-02-24 09:44:50|639.9|635.94|637.88|633.92|639.9|635.94|637.88|633.92|0
1645695900000|2022-02-24 09:45:00|637.55|633.59|637.78|633.82|637.78|633.82|637.55|633.59|0
1645695910000|2022-02-24 09:45:10|638.67|634.71|637.21|633.25|638.67|634.71|637.21|633.25|0
1645695920000|2022-02-24 09:45:20|637.1|633.14|637.66|633.7|637.66|633.7|637.1|633.14|0
1645695930000|2022-02-24 09:45:30|638.33|634.37|638.55|634.59|638.78|634.82|638.33|634.37|0
1645695940000|2022-02-24 09:45:40|638.11|634.15|637.1|633.14|638.33|634.37|637.1|633.14|0
1645695950000|2022-02-24 09:45:50|636.99|633.03|636.43|632.47|636.99|633.03|636.43|632.47|0
1645695960000|2022-02-24 09:46:00|636.66|632.7|636.66|632.7|636.99|633.03|636.54|632.58|0
1645695970000|2022-02-24 09:46:10|636.21|632.25|635.54|631.58|636.21|632.25|635.54|631.58|0
1645695980000|2022-02-24 09:46:20|636.32|632.36|636.66|632.7|636.88|632.92|636.32|632.36|0
1645695990000|2022-02-24 09:46:30|636.99|633.03|636.21|632.25|637.1|633.14|636.21|632.25|0
1645696000000|2022-02-24 09:46:40|635.87|631.91|635.32|631.36|635.87|631.91|635.32|631.36|0
1645696010000|2022-02-24 09:46:50|635.42|631.46|635.54|631.58|635.54|631.58|635.32|631.36|0
1645696020000|2022-02-24 09:47:00|635.76|631.8|635.87|631.91|635.87|631.91|635.76|631.8|0
1645696030000|2022-02-24 09:47:10|636.09|632.13|635.2|631.24|636.09|632.13|635.2|631.24|0
1645696040000|2022-02-24 09:47:20|635.99|632.03|635.65|631.69|635.99|632.03|635.54|631.58|0
1645696050000|2022-02-24 09:47:30|635.76|631.8|636.76|632.8|636.76|632.8|635.76|631.8|0
1645696060000|2022-02-24 09:47:40|636.66|632.7|635.76|631.8|636.66|632.7|635.76|631.8|0
1645696070000|2022-02-24 09:47:50|636.32|632.36|635.76|631.8|636.32|632.36|635.76|631.8|0
1645696080000|2022-02-24 09:48:00|635.54|631.58|636.76|632.8|636.76|632.8|635.54|631.58|0
1645696090000|2022-02-24 09:48:10|636.88|632.92|636.21|632.25|636.88|632.92|636.21|632.25|0
1645696100000|2022-02-24 09:48:20|635.42|631.46|635.54|631.58|635.65|631.69|635.42|631.46|0
1645696110000|2022-02-24 09:48:30|635.42|631.46|636.09|632.13|636.32|632.36|635.42|631.46|0
1645696120000|2022-02-24 09:48:40|636.43|632.47|635.99|632.03|636.43|632.47|635.99|632.03|0
1645696130000|2022-02-24 09:48:50|635.76|631.8|635.54|631.58|635.99|632.03|634.98|631.02|0
1645696140000|2022-02-24 09:49:00|635.2|631.24|634.98|631.02|635.76|631.8|634.98|631.02|0
1645696150000|2022-02-24 09:49:10|634.75|630.79|634.75|630.79|634.87|630.91|634.65|630.69|0
1645696160000|2022-02-24 09:49:20|634.65|630.69|633.31|629.35|634.65|630.69|633.31|629.35|0
1645696170000|2022-02-24 09:49:30|632.64|628.68|634.08|630.12|634.08|630.12|632.64|628.68|0
1645696180000|2022-02-24 09:49:40|633.98|630.02|633.53|629.57|634.2|630.24|633.53|629.57|0
1645696190000|2022-02-24 09:49:50|633.31|629.35|633.75|629.79|633.98|630.02|633.31|629.35|0
1645696200000|2022-02-24 09:50:00|633.98|630.02|631.85|627.89|633.98|630.02|631.85|627.89|0
1645696210000|2022-02-24 09:50:10|631.63|627.67|631.97|628.01|631.97|628.01|631.63|627.67|0
1645696220000|2022-02-24 09:50:20|632.08|628.12|632.19|628.23|632.19|628.23|631.97|628.01|0
1645696230000|2022-02-24 09:50:30|632.41|628.45|632.74|628.78|632.74|628.78|632.41|628.45|0
1645696240000|2022-02-24 09:50:40|631.75|627.79|632.74|628.78|632.74|628.78|631.41|627.45|0
1645696250000|2022-02-24 09:50:50|632.64|628.68|633.08|629.12|633.08|629.12|632.64|628.68|0
1645696260000|2022-02-24 09:51:00|633.19|629.23|633.41|629.45|633.41|629.45|632.41|628.45|0
1645696270000|2022-02-24 09:51:10|633.31|629.35|633.98|630.02|634.08|630.12|633.31|629.35|0
1645696280000|2022-02-24 09:51:20|633.41|629.45|634.65|630.69|634.65|630.69|633.31|629.35|0
1645696290000|2022-02-24 09:51:30|635.42|631.46|634.87|630.91|635.42|631.46|634.87|630.91|0
1645696300000|2022-02-24 09:51:40|634.98|631.02|635.65|631.69|635.65|631.69|634.98|631.02|0
1645696310000|2022-02-24 09:51:50|635.54|631.58|636.09|632.13|636.09|632.13|635.54|631.58|0
1645696320000|2022-02-24 09:52:00|635.99|632.03|634.87|630.91|635.99|632.03|634.87|630.91|0
1645696330000|2022-02-24 09:52:10|635.09|631.13|635.09|631.13|635.09|631.13|634.65|630.69|0
1645696340000|2022-02-24 09:52:20|635.32|631.36|635.54|631.58|636.21|632.25|635.32|631.36|0
1645696350000|2022-02-24 09:52:30|635.76|631.8|637.1|633.14|637.1|633.14|635.76|631.8|0
1645696360000|2022-02-24 09:52:40|636.76|632.8|636.43|632.47|636.76|632.8|635.99|632.03|0
1645696370000|2022-02-24 09:52:50|635.87|631.91|636.09|632.13|636.09|632.13|635.87|631.91|0
1645696380000|2022-02-24 09:53:00|636.32|632.36|637.21|633.25|637.21|633.25|635.99|632.03|0
1645696390000|2022-02-24 09:53:10|636.54|632.58|636.99|633.03|636.99|633.03|636.54|632.58|0
1645696400000|2022-02-24 09:53:20|637.21|633.25|637.21|633.25|637.21|633.25|637.1|633.14|0
1645696410000|2022-02-24 09:53:30|637.33|633.37|637.77|633.81|637.77|633.81|637.1|633.14|0
1645696420000|2022-02-24 09:53:40|637.33|633.37|637.77|633.81|638.22|634.26|637.33|633.37|0
1645696430000|2022-02-24 09:53:50|637.55|633.59|637.77|633.81|638.55|634.59|637.55|633.59|0
1645696440000|2022-02-24 09:54:00|638|634.04|638.55|634.59|638.55|634.59|638|634.04|0
1645696450000|2022-02-24 09:54:10|638.78|634.82|639.34|635.38|639.34|635.38|638.78|634.82|0
1645696460000|2022-02-24 09:54:20|639.56|635.6|639.56|635.6|639.56|635.6|639.56|635.6|0
1645696470000|2022-02-24 09:54:30|640.01|636.05|640.23|636.27|640.79|636.83|640.01|636.05|0
1645696480000|2022-02-24 09:54:40|640.12|636.16|640.01|636.05|640.12|636.16|639.89|635.93|0
1645696490000|2022-02-24 09:54:50|639.67|635.71|638.67|634.71|639.67|635.71|638.22|634.26|0
1645696500000|2022-02-24 09:55:00|638.55|634.59|639|635.04|639.79|635.83|638.55|634.59|0
1645696510000|2022-02-24 09:55:10|638.67|634.71|638.78|634.82|638.78|634.82|638.67|634.71|0
1645696520000|2022-02-24 09:55:20|638.55|634.59|638.55|634.59|638.55|634.59|638.33|634.37|0
1645696530000|2022-02-24 09:55:30|638.89|634.93|639|635.04|639.22|635.26|638.89|634.93|0
1645696540000|2022-02-24 09:55:40|639.45|635.49|637.77|633.81|639.45|635.49|637.55|633.59|0
1645696550000|2022-02-24 09:55:50|637.88|633.92|636.88|632.92|637.88|633.92|636.88|632.92|0
1645696560000|2022-02-24 09:56:00|638.33|634.37|638|634.04|638.33|634.37|638|634.04|0
1645696570000|2022-02-24 09:56:10|638.55|634.59|636.76|632.8|638.55|634.59|636.76|632.8|0
1645696580000|2022-02-24 09:56:20|637.1|633.14|637.21|633.25|637.21|633.25|636.88|632.92|0
1645696590000|2022-02-24 09:56:30|637.1|633.14|635.87|631.91|637.33|633.37|635.87|631.91|0
1645696600000|2022-02-24 09:56:40|636.32|632.36|635.42|631.46|636.32|632.36|635.42|631.46|0
1645696610000|2022-02-24 09:56:50|636.32|632.36|637.55|633.59|637.55|633.59|636.32|632.36|0
1645696620000|2022-02-24 09:57:00|637.66|633.7|637.88|633.92|637.88|633.92|637.66|633.7|0
1645696630000|2022-02-24 09:57:10|638.22|634.26|637.43|633.47|638.22|634.26|637.43|633.47|0
1645696640000|2022-02-24 09:57:20|637.33|633.37|638.1|634.14|638.1|634.14|637.33|633.37|0
1645696650000|2022-02-24 09:57:30|638.44|634.48|638.22|634.26|639.11|635.15|638.22|634.26|0
1645696660000|2022-02-24 09:57:40|638.77|634.81|638.55|634.59|638.89|634.93|638.55|634.59|0
1645696670000|2022-02-24 09:57:50|638.22|634.26|637.43|633.47|638.22|634.26|637.43|633.47|0
1645696680000|2022-02-24 09:58:00|637.66|633.7|637.43|633.47|637.77|633.81|637.43|633.47|0
1645696690000|2022-02-24 09:58:10|638.22|634.26|638.89|634.93|638.89|634.93|638.22|634.26|0
1645696700000|2022-02-24 09:58:20|639.11|635.15|639|635.04|639.11|635.15|639|635.04|0
1645696710000|2022-02-24 09:58:30|639.34|635.38|640.01|636.05|640.01|636.05|639.34|635.38|0
1645696720000|2022-02-24 09:58:40|639.79|635.83|639.34|635.38|639.79|635.83|639.34|635.38|0
1645696730000|2022-02-24 09:58:50|638.33|634.37|639|635.04|639|635.04|638.33|634.37|0
1645696740000|2022-02-24 09:59:00|639.34|635.38|639.34|635.38|639.45|635.49|639.34|635.38|0
1645696750000|2022-02-24 09:59:10|639.56|635.6|639.45|635.49|639.56|635.6|639.34|635.38|0
1645696760000|2022-02-24 09:59:20|639.22|635.26|639.34|635.38|639.34|635.38|638.89|634.93|0
1645696770000|2022-02-24 09:59:30|639.11|635.15|639.89|635.93|639.89|635.93|639|635.04|0
1645696780000|2022-02-24 09:59:40|639.67|635.71|639.56|635.6|639.67|635.71|639|635.04|0
1645696790000|2022-02-24 09:59:50|640.46|636.5|641.8|637.84|641.8|637.84|640.46|636.5|0
1645696800000|2022-02-24 10:00:00|641.91|637.95|640.68|636.72|642.13|638.17|640.68|636.72|0
1645696810000|2022-02-24 10:00:10|641.24|637.28|641.35|637.39|641.35|637.39|640.68|636.72|0
1645696820000|2022-02-24 10:00:20|641.01|637.05|640.56|636.6|641.01|637.05|640.56|636.6|0
1645696830000|2022-02-24 10:00:30|641.13|637.17|641.58|637.62|641.58|637.62|641.13|637.17|0
1645696840000|2022-02-24 10:00:40|641.24|637.28|642.92|638.96|642.92|638.96|641.24|637.28|0
1645696850000|2022-02-24 10:00:50|642.7|638.74|641.91|637.95|642.7|638.74|641.8|637.84|0
1645696860000|2022-02-24 10:01:00|642.36|638.4|643.59|639.63|643.59|639.63|642.36|638.4|0
1645696870000|2022-02-24 10:01:10|643.7|639.74|641.91|637.95|643.7|639.74|641.91|637.95|0
1645696880000|2022-02-24 10:01:20|643.48|639.52|643.82|639.86|644.04|640.08|643.48|639.52|0
1645696890000|2022-02-24 10:01:30|643.25|639.29|641.58|637.62|643.48|639.52|641.58|637.62|0
1645696900000|2022-02-24 10:01:40|641.68|637.72|641.01|637.05|641.68|637.72|641.01|637.05|0
1645696910000|2022-02-24 10:01:50|640.79|636.83|639.67|635.71|640.79|636.83|639.67|635.71|0
1645696920000|2022-02-24 10:02:00|640.34|636.38|641.68|637.72|641.8|637.84|640.34|636.38|0
1645696930000|2022-02-24 10:02:10|642.7|638.74|643.7|639.74|643.7|639.74|642.58|638.62|0
1645696940000|2022-02-24 10:02:20|643.25|639.29|643.03|639.07|643.48|639.52|643.03|639.07|0
1645696950000|2022-02-24 10:02:30|643.7|639.74|642.13|638.17|643.7|639.74|642.02|638.06|0
1645696960000|2022-02-24 10:02:40|642.47|638.51|642.47|638.51|642.7|638.74|642.47|638.51|0
1645696970000|2022-02-24 10:02:50|642.92|638.96|642.92|638.96|643.03|639.07|642.92|638.96|0
1645696980000|2022-02-24 10:03:00|643.37|639.41|642.47|638.51|643.7|639.74|642.47|638.51|0
1645696990000|2022-02-24 10:03:10|642.13|638.17|643.59|639.63|643.59|639.63|642.13|638.17|0
1645697000000|2022-02-24 10:03:20|643.25|639.29|643.37|639.41|643.37|639.41|642.58|638.62|0
1645697010000|2022-02-24 10:03:30|643.7|639.74|643.59|639.63|643.82|639.86|643.59|639.63|0
1645697020000|2022-02-24 10:03:40|643.15|639.19|642.92|638.96|643.37|639.41|642.92|638.96|0
1645697030000|2022-02-24 10:03:50|642.47|638.51|642.02|638.06|642.47|638.51|642.02|638.06|0
1645697040000|2022-02-24 10:04:00|642.36|638.4|641.35|637.39|642.36|638.4|641.35|637.39|0
1645697050000|2022-02-24 10:04:10|640.68|636.72|640.68|636.72|641.35|637.39|640.68|636.72|0
1645697060000|2022-02-24 10:04:20|641.24|637.28|640.9|636.94|641.35|637.39|640.9|636.94|0
1645697070000|2022-02-24 10:04:30|640.23|636.27|640.56|636.6|640.56|636.6|640.23|636.27|0
1645697080000|2022-02-24 10:04:40|640.23|636.27|641.68|637.72|641.68|637.72|640.23|636.27|0
1645697090000|2022-02-24 10:04:50|641.58|637.62|640.23|636.27|641.58|637.62|640.23|636.27|0
1645697100000|2022-02-24 10:05:00|640.34|636.38|640.46|636.5|641.13|637.17|640.34|636.38|0
1645697110000|2022-02-24 10:05:10|640.68|636.72|639.11|635.15|640.68|636.72|639.11|635.15|0
1645697120000|2022-02-24 10:05:20|639|635.04|639.67|635.71|639.89|635.93|639|635.04|0
1645697130000|2022-02-24 10:05:30|639.11|635.15|636.54|632.58|639.11|635.15|636.54|632.58|0
1645697140000|2022-02-24 10:05:40|637.1|633.14|637.21|633.25|637.32|633.36|636.98|633.02|0
1645697150000|2022-02-24 10:05:50|637.55|633.59|638.67|634.71|638.89|634.93|637.55|633.59|0
1645697160000|2022-02-24 10:06:00|639.11|635.15|637.43|633.47|639.11|635.15|637.43|633.47|0
1645697170000|2022-02-24 10:06:10|637.32|633.36|637.32|633.36|637.32|633.36|637.1|633.14|0
1645697180000|2022-02-24 10:06:20|637.99|634.03|637.21|633.25|637.99|634.03|637.21|633.25|0
1645697190000|2022-02-24 10:06:30|636.43|632.47|634.97|631.01|636.43|632.47|634.97|631.01|0
1645697200000|2022-02-24 10:06:40|635.31|631.35|635.54|631.58|635.64|631.68|635.31|631.35|0
1645697210000|2022-02-24 10:06:50|634.75|630.79|632.63|628.67|634.75|630.79|632.63|628.67|0
1645697220000|2022-02-24 10:07:00|632.86|628.9|633.97|630.01|634.64|630.68|632.86|628.9|0
1645697230000|2022-02-24 10:07:10|634.87|630.91|633.3|629.34|634.87|630.91|633.3|629.34|0
1645697240000|2022-02-24 10:07:20|633.41|629.45|633.08|629.12|633.53|629.57|633.08|629.12|0
1645697250000|2022-02-24 10:07:30|633.3|629.34|632.63|628.67|633.3|629.34|632.52|628.56|0
1645697260000|2022-02-24 10:07:40|632.74|628.78|632.86|628.9|633.08|629.12|632.74|628.78|0
1645697270000|2022-02-24 10:07:50|632.63|628.67|632.52|628.56|632.74|628.78|632.52|628.56|0
1645697280000|2022-02-24 10:08:00|632.29|628.33|631.74|627.78|632.29|628.33|631.3|627.34|0
1645697290000|2022-02-24 10:08:10|632.07|628.11|632.52|628.56|632.52|628.56|631.96|628|0
1645697300000|2022-02-24 10:08:20|631.85|627.89|632.29|628.33|632.29|628.33|631.85|627.89|0
1645697310000|2022-02-24 10:08:30|633.19|629.23|633.97|630.01|633.97|630.01|632.96|629|0
1645697320000|2022-02-24 10:08:40|633.86|629.9|633.19|629.23|633.86|629.9|633.19|629.23|0
1645697330000|2022-02-24 10:08:50|633.41|629.45|634.3|630.34|634.3|630.34|633.41|629.45|0
1645697340000|2022-02-24 10:09:00|633.97|630.01|633.97|630.01|634.19|630.23|633.86|629.9|0
1645697350000|2022-02-24 10:09:10|633.08|629.12|631.3|627.34|633.08|629.12|631.3|627.34|0
1645697360000|2022-02-24 10:09:20|631.07|627.11|631.4|627.44|631.52|627.56|631.07|627.11|0
1645697370000|2022-02-24 10:09:30|630.96|627|631.96|628|632.41|628.45|630.96|627|0
1645697380000|2022-02-24 10:09:40|632.41|628.45|632.41|628.45|632.41|628.45|631.85|627.89|0
1645697390000|2022-02-24 10:09:50|632.19|628.23|631.07|627.11|632.29|628.33|631.07|627.11|0
1645697400000|2022-02-24 10:10:00|630.96|627|632.07|628.11|632.19|628.23|630.96|627|0
1645697410000|2022-02-24 10:10:10|631.63|627.67|632.19|628.23|632.19|628.23|631.63|627.67|0
1645697420000|2022-02-24 10:10:20|632.63|628.67|631.96|628|632.74|628.78|631.96|628|0
1645697430000|2022-02-24 10:10:30|632.07|628.11|632.86|628.9|633.3|629.34|632.07|628.11|0
1645697440000|2022-02-24 10:10:40|632.63|628.67|633.19|629.23|633.19|629.23|632.52|628.56|0
1645697450000|2022-02-24 10:10:50|633.53|629.57|632.29|628.33|633.53|629.57|632.07|628.11|0
1645697460000|2022-02-24 10:11:00|632.41|628.45|633.19|629.23|633.19|629.23|632.41|628.45|0
1645697470000|2022-02-24 10:11:10|633.63|629.67|632.86|628.9|633.63|629.67|632.86|628.9|0
1645697480000|2022-02-24 10:11:20|632.74|628.78|632.63|628.67|632.74|628.78|632.63|628.67|0
1645697490000|2022-02-24 10:11:30|632.41|628.45|632.07|628.11|632.41|628.45|631.96|628|0
1645697500000|2022-02-24 10:11:40|632.41|628.45|633.08|629.12|633.08|629.12|632.19|628.23|0
1645697510000|2022-02-24 10:11:50|632.96|629|632.63|628.67|632.96|629|632.52|628.56|0
1645697520000|2022-02-24 10:12:00|633.97|630.01|633.97|630.01|634.19|630.23|633.97|630.01|0
1645697530000|2022-02-24 10:12:10|634.52|630.56|634.86|630.9|634.86|630.9|634.3|630.34|0
1645697540000|2022-02-24 10:12:20|635.42|631.46|634.19|630.23|635.42|631.46|634.19|630.23|0
1645697550000|2022-02-24 10:12:30|635.42|631.46|636.09|632.13|636.09|632.13|635.42|631.46|0
1645697560000|2022-02-24 10:12:40|635.19|631.23|635.76|631.8|635.76|631.8|635.19|631.23|0
1645697570000|2022-02-24 10:12:50|636.2|632.24|636.98|633.02|636.98|633.02|636.2|632.24|0
1645697580000|2022-02-24 10:13:00|636.76|632.8|637.21|633.25|637.21|633.25|636.65|632.69|0
1645697590000|2022-02-24 10:13:10|637.1|633.14|637.88|633.92|637.88|633.92|637.1|633.14|0
1645697600000|2022-02-24 10:13:20|637.32|633.36|636.98|633.02|637.32|633.36|636.98|633.02|0
1645697610000|2022-02-24 10:13:30|636.76|632.8|637.21|633.25|637.32|633.36|636.76|632.8|0
1645697620000|2022-02-24 10:13:40|637.1|633.14|637.1|633.14|637.21|633.25|637.1|633.14|0
1645697630000|2022-02-24 10:13:50|637.43|633.47|637.32|633.36|637.43|633.47|637.32|633.36|0
1645697640000|2022-02-24 10:14:00|637.43|633.47|637.1|633.14|637.65|633.69|637.1|633.14|0
1645697650000|2022-02-24 10:14:10|636.53|632.57|638.22|634.26|638.22|634.26|636.43|632.47|0
1645697660000|2022-02-24 10:14:20|638.55|634.59|637.54|633.58|638.55|634.59|637.32|633.36|0
1645697670000|2022-02-24 10:14:30|637.32|633.36|637.32|633.36|637.77|633.81|637.32|633.36|0
1645697680000|2022-02-24 10:14:40|637.43|633.47|637.99|634.03|638.22|634.26|637.43|633.47|0
1645697690000|2022-02-24 10:14:50|637.77|633.81|636.87|632.91|637.77|633.81|636.87|632.91|0
1645697700000|2022-02-24 10:15:00|637.65|633.69|638.66|634.7|638.66|634.7|637.2|633.24|0
1645697710000|2022-02-24 10:15:10|638.1|634.14|637.99|634.03|638.1|634.14|637.99|634.03|0
1645697720000|2022-02-24 10:15:20|637.1|633.14|638.32|634.36|638.32|634.36|637.1|633.14|0
1645697730000|2022-02-24 10:15:30|638.1|634.14|639.67|635.71|639.67|635.71|638.1|634.14|0
1645697740000|2022-02-24 10:15:40|640.45|636.49|639.56|635.6|640.45|636.49|639.56|635.6|0
1645697750000|2022-02-24 10:15:50|638.55|634.59|638.99|635.03|638.99|635.03|638.55|634.59|0
1645697760000|2022-02-24 10:16:00|639.56|635.6|640.01|636.05|640.01|636.05|639.22|635.26|0
1645697770000|2022-02-24 10:16:10|640.68|636.72|641.46|637.5|641.46|637.5|640.68|636.72|0
1645697780000|2022-02-24 10:16:20|640.56|636.6|640.56|636.6|640.56|636.6|640.23|636.27|0
1645697790000|2022-02-24 10:16:30|640.78|636.82|641.46|637.5|641.68|637.72|640.78|636.82|0
1645697800000|2022-02-24 10:16:40|641.8|637.84|641.46|637.5|642.13|638.17|641.46|637.5|0
1645697810000|2022-02-24 10:16:50|641.68|637.72|642.25|638.29|642.25|638.29|641.68|637.72|0
1645697820000|2022-02-24 10:17:00|642.58|638.62|641.57|637.61|642.58|638.62|641.35|637.39|0
1645697830000|2022-02-24 10:17:10|641.8|637.84|641.46|637.5|642.13|638.17|641.46|637.5|0
1645697840000|2022-02-24 10:17:20|641.57|637.61|641.8|637.84|641.8|637.84|641.35|637.39|0
1645697850000|2022-02-24 10:17:30|641.12|637.16|639.89|635.93|641.12|637.16|639.89|635.93|0
1645697860000|2022-02-24 10:17:40|639.44|635.48|639.11|635.15|639.44|635.48|639.11|635.15|0
1645697870000|2022-02-24 10:17:50|638.89|634.93|638.1|634.14|638.89|634.93|637.87|633.91|0
1645697880000|2022-02-24 10:18:00|638.99|635.03|640.34|636.38|640.34|636.38|638.99|635.03|0
1645697890000|2022-02-24 10:18:10|640.68|636.72|640.34|636.38|640.68|636.72|639.89|635.93|0
1645697900000|2022-02-24 10:18:20|640.23|636.27|640.11|636.15|640.78|636.82|640.11|636.15|0
1645697910000|2022-02-24 10:18:30|639.66|635.7|639.89|635.93|639.89|635.93|639.66|635.7|0
1645697920000|2022-02-24 10:18:40|640|636.04|639.89|635.93|640|636.04|639.78|635.82|0
1645697930000|2022-02-24 10:18:50|641.01|637.05|641.01|637.05|641.01|637.05|640.45|636.49|0
1645697940000|2022-02-24 10:19:00|641.35|637.39|641.35|637.39|641.46|637.5|641.35|637.39|0
1645697950000|2022-02-24 10:19:10|641.01|637.05|641.57|637.61|641.68|637.72|641.01|637.05|0
1645697960000|2022-02-24 10:19:20|641.35|637.39|641.46|637.5|641.46|637.5|640.68|636.72|0
1645697970000|2022-02-24 10:19:30|641.8|637.84|642.47|638.51|642.47|638.51|641.8|637.84|0
1645697980000|2022-02-24 10:19:40|642.35|638.39|642.58|638.62|642.58|638.62|642.35|638.39|0
1645697990000|2022-02-24 10:19:50|642.92|638.96|642.47|638.51|643.37|639.41|642.47|638.51|0
1645698000000|2022-02-24 10:20:00|642.35|638.39|643.37|639.41|643.37|639.41|641.9|637.94|0
1645698010000|2022-02-24 10:20:10|643.7|639.74|644.6|640.64|644.94|640.98|643.7|639.74|0
1645698020000|2022-02-24 10:20:20|644.37|640.41|643.92|639.96|644.37|640.41|643.92|639.96|0
1645698030000|2022-02-24 10:20:30|644.26|640.3|643.47|639.51|644.26|640.3|643.47|639.51|0
1645698040000|2022-02-24 10:20:40|644.15|640.19|644.59|640.63|644.59|640.63|643.37|639.41|0
1645698050000|2022-02-24 10:20:50|644.71|640.75|646.73|642.77|646.73|642.77|644.71|640.75|0
1645698060000|2022-02-24 10:21:00|646.17|642.21|646.39|642.43|646.39|642.43|646.06|642.1|0
1645698070000|2022-02-24 10:21:10|646.96|643|647.51|643.55|647.51|643.55|646.96|643|0
1645698080000|2022-02-24 10:21:20|647.41|643.45|646.84|642.88|647.41|643.45|646.73|642.77|0
1645698090000|2022-02-24 10:21:30|645.94|641.98|646.28|642.32|646.39|642.43|645.94|641.98|0
1645698100000|2022-02-24 10:21:40|646.62|642.66|646.73|642.77|646.73|642.77|646.39|642.43|0
1645698110000|2022-02-24 10:21:50|645.72|641.76|646.17|642.21|646.17|642.21|644.94|640.98|0
1645698120000|2022-02-24 10:22:00|646.62|642.66|646.39|642.43|646.84|642.88|646.39|642.43|0
1645698130000|2022-02-24 10:22:10|646.84|642.88|647.74|643.78|647.96|644|646.84|642.88|0
1645698140000|2022-02-24 10:22:20|647.96|644|650.44|646.48|650.44|646.48|647.96|644|0
1645698150000|2022-02-24 10:22:30|651.11|647.15|650.66|646.7|651.11|647.15|650.21|646.25|0
1645698160000|2022-02-24 10:22:40|651.23|647.27|651.23|647.27|651.56|647.6|651.23|647.27|0
1645698170000|2022-02-24 10:22:50|650.44|646.48|648.75|644.79|650.44|646.48|648.75|644.79|0
1645698180000|2022-02-24 10:23:00|648.41|644.45|649.43|645.47|649.43|645.47|648.41|644.45|0
1645698190000|2022-02-24 10:23:10|648.75|644.79|648.86|644.9|648.86|644.9|647.86|643.9|0
1645698200000|2022-02-24 10:23:20|648.53|644.57|648.31|644.35|648.64|644.68|648.31|644.35|0
1645698210000|2022-02-24 10:23:30|647.74|643.78|648.41|644.45|648.64|644.68|647.74|643.78|0
1645698220000|2022-02-24 10:23:40|648.19|644.23|649.54|645.58|649.54|645.58|648.19|644.23|0
1645698230000|2022-02-24 10:23:50|649.76|645.8|651|647.04|651.11|647.15|649.76|645.8|0
1645698240000|2022-02-24 10:24:00|649.99|646.03|649.99|646.03|650.21|646.25|649.65|645.69|0
1645698250000|2022-02-24 10:24:10|649.76|645.8|648.53|644.57|649.76|645.8|648.53|644.57|0
1645698260000|2022-02-24 10:24:20|650.33|646.37|649.31|645.35|650.33|646.37|649.31|645.35|0
1645698270000|2022-02-24 10:24:30|648.86|644.9|649.09|645.13|649.65|645.69|648.86|644.9|0
1645698280000|2022-02-24 10:24:40|649.65|645.69|651.23|647.27|651.23|647.27|649.65|645.69|0
1645698290000|2022-02-24 10:24:50|651.45|647.49|650.1|646.14|651.45|647.49|650.1|646.14|0
1645698300000|2022-02-24 10:25:00|649.54|645.58|650.89|646.93|650.89|646.93|648.64|644.68|0
1645698310000|2022-02-24 10:25:10|651.11|647.15|651.11|647.15|651.11|647.15|650.78|646.82|0
1645698320000|2022-02-24 10:25:20|652.01|648.05|650.1|646.14|652.01|648.05|650.1|646.14|0
1645698330000|2022-02-24 10:25:30|649.31|645.35|648.75|644.79|649.65|645.69|648.75|644.79|0
1645698340000|2022-02-24 10:25:40|648.64|644.68|648.41|644.45|648.64|644.68|648.19|644.23|0
1645698350000|2022-02-24 10:25:50|648.53|644.57|647.85|643.89|648.53|644.57|647.85|643.89|0
1645698360000|2022-02-24 10:26:00|647.29|643.33|646.73|642.77|647.29|643.33|646.61|642.65|0
1645698370000|2022-02-24 10:26:10|645.72|641.76|645.94|641.98|645.94|641.98|645.72|641.76|0
1645698380000|2022-02-24 10:26:20|645.04|641.08|644.14|640.18|645.04|641.08|644.14|640.18|0
1645698390000|2022-02-24 10:26:30|644.59|640.63|644.37|640.41|644.59|640.63|643.36|639.4|0
1645698400000|2022-02-24 10:26:40|645.49|641.53|645.72|641.76|646.16|642.2|645.27|641.31|0
1645698410000|2022-02-24 10:26:50|645.49|641.53|645.16|641.2|645.72|641.76|645.16|641.2|0
1645698420000|2022-02-24 10:27:00|645.61|641.65|646.28|642.32|646.39|642.43|645.61|641.65|0
1645698430000|2022-02-24 10:27:10|646.39|642.43|645.16|641.2|646.39|642.43|645.16|641.2|0
1645698440000|2022-02-24 10:27:20|646.51|642.55|646.16|642.2|646.51|642.55|646.16|642.2|0
1645698450000|2022-02-24 10:27:30|646.06|642.1|647.18|643.22|647.29|643.33|646.06|642.1|0
1645698460000|2022-02-24 10:27:40|646.16|642.2|645.83|641.87|646.16|642.2|645.83|641.87|0
1645698470000|2022-02-24 10:27:50|645.94|641.98|648.19|644.23|648.19|644.23|645.94|641.98|0
1645698480000|2022-02-24 10:28:00|648.08|644.12|646.61|642.65|648.08|644.12|646.51|642.55|0
1645698490000|2022-02-24 10:28:10|646.73|642.77|646.73|642.77|646.73|642.77|646.61|642.65|0
1645698500000|2022-02-24 10:28:20|646.51|642.55|648.19|644.23|648.19|644.23|646.51|642.55|0
1645698510000|2022-02-24 10:28:30|647.85|643.89|647.63|643.67|648.19|644.23|647.51|643.55|0
1645698520000|2022-02-24 10:28:40|647.96|644|645.63|641.67|647.96|644|645.63|641.67|0
1645698530000|2022-02-24 10:28:50|645.52|641.56|644.61|640.65|645.52|641.56|644.61|640.65|0
1645698540000|2022-02-24 10:29:00|645.06|641.1|646.76|642.8|646.76|642.8|645.06|641.1|0
1645698550000|2022-02-24 10:29:10|646.53|642.57|647.21|643.25|647.44|643.48|646.53|642.57|0
1645698560000|2022-02-24 10:29:20|647.68|643.72|646.67|642.71|647.68|643.72|646.67|642.71|0
1645698570000|2022-02-24 10:29:30|647.11|643.15|648.01|644.05|648.01|644.05|647.11|643.15|0
1645698580000|2022-02-24 10:29:40|648.24|644.28|648.13|644.17|648.24|644.28|648.13|644.17|0
1645698590000|2022-02-24 10:29:50|647.46|643.5|646.89|642.93|647.46|643.5|646.44|642.48|0
1645698600000|2022-02-24 10:30:00|646.22|642.26|647.56|643.6|647.79|643.83|646.22|642.26|0
1645698610000|2022-02-24 10:30:10|648.01|644.05|648.46|644.5|648.46|644.5|647.68|643.72|0
1645698620000|2022-02-24 10:30:20|648.58|644.62|647.34|643.38|648.58|644.62|647.34|643.38|0
1645698630000|2022-02-24 10:30:30|647.56|643.6|646.44|642.48|647.56|643.6|646.33|642.37|0
1645698640000|2022-02-24 10:30:40|646.56|642.6|646.33|642.37|646.67|642.71|646.33|642.37|0
1645698650000|2022-02-24 10:30:50|646.22|642.26|643.64|639.68|646.22|642.26|643.64|639.68|0
1645698660000|2022-02-24 10:31:00|644.54|640.58|644.31|640.35|644.54|640.58|643.64|639.68|0
1645698670000|2022-02-24 10:31:10|644.42|640.46|642.85|638.89|644.42|640.46|642.85|638.89|0
1645698680000|2022-02-24 10:31:20|643.19|639.23|644.2|640.24|644.54|640.58|643.19|639.23|0
1645698690000|2022-02-24 10:31:30|643.97|640.01|643.64|639.68|643.97|640.01|643.19|639.23|0
1645698700000|2022-02-24 10:31:40|643.3|639.34|643.19|639.23|643.3|639.34|643.19|639.23|0
1645698710000|2022-02-24 10:31:50|643.07|639.11|642.97|639.01|643.3|639.34|642.97|639.01|0
1645698720000|2022-02-24 10:32:00|643.52|639.56|642.74|638.78|643.52|639.56|642.74|638.78|0
1645698730000|2022-02-24 10:32:10|642.63|638.67|642.97|639.01|643.42|639.46|642.63|638.67|0
1645698740000|2022-02-24 10:32:20|643.42|639.46|642.74|638.78|643.42|639.46|642.74|638.78|0
1645698750000|2022-02-24 10:32:30|642.85|638.89|643.07|639.11|643.07|639.11|642.85|638.89|0
1645698760000|2022-02-24 10:32:40|643.3|639.34|643.07|639.11|643.3|639.34|642.74|638.78|0
1645698770000|2022-02-24 10:32:50|642.63|638.67|641.4|637.44|642.63|638.67|641.28|637.32|0
1645698780000|2022-02-24 10:33:00|641.28|637.32|640.83|636.87|641.28|637.32|640.83|636.87|0
1645698790000|2022-02-24 10:33:10|640.61|636.65|641.62|637.66|641.62|637.66|640.61|636.65|0
1645698800000|2022-02-24 10:33:20|641.85|637.89|642.07|638.11|642.07|638.11|641.28|637.32|0
1645698810000|2022-02-24 10:33:30|641.95|637.99|641.95|637.99|642.18|638.22|641.95|637.99|0
1645698820000|2022-02-24 10:33:40|641.62|637.66|641.95|637.99|641.95|637.99|641.62|637.66|0
1645698830000|2022-02-24 10:33:50|641.85|637.89|641.95|637.99|641.95|637.99|641.51|637.55|0
1645698840000|2022-02-24 10:34:00|642.07|638.11|642.07|638.11|642.07|638.11|642.07|638.11|0
1645698850000|2022-02-24 10:34:10|641.85|637.89|641.85|637.89|641.85|637.89|641.85|637.89|0
1645698860000|2022-02-24 10:34:20|643.19|639.23|642.74|638.78|643.19|639.23|642.74|638.78|0
1645698870000|2022-02-24 10:34:30|644.09|640.13|643.97|640.01|644.09|640.13|643.86|639.9|0
1645698880000|2022-02-24 10:34:40|643.86|639.9|643.07|639.11|643.97|640.01|643.07|639.11|0
1645698890000|2022-02-24 10:34:50|642.63|638.67|641.85|637.89|642.63|638.67|641.62|637.66|0
1645698900000|2022-02-24 10:35:00|642.52|638.56|642.52|638.56|643.52|639.56|642.52|638.56|0
1645698910000|2022-02-24 10:35:10|642.74|638.78|642.85|638.89|643.97|640.01|642.74|638.78|0
1645698920000|2022-02-24 10:35:20|642.4|638.44|642.74|638.78|642.85|638.89|642.4|638.44|0
1645698930000|2022-02-24 10:35:30|642.97|639.01|644.09|640.13|644.09|640.13|642.97|639.01|0
1645698940000|2022-02-24 10:35:40|644.42|640.46|646.89|642.93|646.89|642.93|644.42|640.46|0
1645698950000|2022-02-24 10:35:50|647.23|643.27|647.79|643.83|647.79|643.83|647.11|643.15|0
1645698960000|2022-02-24 10:36:00|646.89|642.93|646.66|642.7|646.89|642.93|646.66|642.7|0
1645698970000|2022-02-24 10:36:10|647.11|643.15|647.34|643.38|647.45|643.49|646.89|642.93|0
1645698980000|2022-02-24 10:36:20|647.11|643.15|648.01|644.05|648.01|644.05|647.11|643.15|0
1645698990000|2022-02-24 10:36:30|647.9|643.94|648.69|644.73|648.69|644.73|647.9|643.94|0
1645699000000|2022-02-24 10:36:40|648.91|644.95|648.13|644.17|648.91|644.95|648.13|644.17|0
1645699010000|2022-02-24 10:36:50|648.24|644.28|648.35|644.39|648.69|644.73|648.24|644.28|0
1645699020000|2022-02-24 10:37:00|647.79|643.83|647.23|643.27|647.79|643.83|647.01|643.05|0
1645699030000|2022-02-24 10:37:10|647.34|643.38|645.99|642.03|647.34|643.38|645.99|642.03|0
1645699040000|2022-02-24 10:37:20|645.77|641.81|645.66|641.7|645.77|641.81|645.54|641.58|0
1645699050000|2022-02-24 10:37:30|645.32|641.36|644.87|640.91|645.43|641.47|644.87|640.91|0
1645699060000|2022-02-24 10:37:40|644.42|640.46|644.54|640.58|644.54|640.58|643.97|640.01|0
1645699070000|2022-02-24 10:37:50|644.76|640.8|644.76|640.8|644.76|640.8|644.76|640.8|0
1645699080000|2022-02-24 10:38:00|645.54|641.58|644.76|640.8|645.54|641.58|644.76|640.8|0
1645699090000|2022-02-24 10:38:10|644.87|640.91|643.97|640.01|644.87|640.91|643.41|639.45|0
1645699100000|2022-02-24 10:38:20|644.76|640.8|644.98|641.02|645.21|641.25|644.64|640.68|0
1645699110000|2022-02-24 10:38:30|644.64|640.68|644.76|640.8|644.98|641.02|644.64|640.68|0
1645699120000|2022-02-24 10:38:40|644.64|640.68|643.86|639.9|644.64|640.68|643.86|639.9|0
1645699130000|2022-02-24 10:38:50|644.09|640.13|643.41|639.45|644.09|640.13|643.41|639.45|0
1645699140000|2022-02-24 10:39:00|642.74|638.78|642.74|638.78|642.74|638.78|642.74|638.78|0
1645699150000|2022-02-24 10:39:10|643.19|639.23|642.52|638.56|643.19|639.23|642.52|638.56|0
1645699160000|2022-02-24 10:39:20|642.97|639.01|641.95|637.99|642.97|639.01|641.95|637.99|0
1645699170000|2022-02-24 10:39:30|642.18|638.22|642.07|638.11|642.52|638.56|642.07|638.11|0
1645699180000|2022-02-24 10:39:40|641.5|637.54|640.95|636.99|641.5|637.54|640.95|636.99|0
1645699190000|2022-02-24 10:39:50|640.16|636.2|640.05|636.09|640.16|636.2|639.94|635.98|0
1645699200000|2022-02-24 10:40:00|640.28|636.32|640.72|636.76|641.17|637.21|640.28|636.32|0
1645699210000|2022-02-24 10:40:10|640.95|636.99|641.28|637.32|641.28|637.32|640.95|636.99|0
1645699220000|2022-02-24 10:40:20|640.72|636.76|640.16|636.2|640.83|636.87|640.16|636.2|0
1645699230000|2022-02-24 10:40:30|639.94|635.98|638.37|634.41|639.94|635.98|638.37|634.41|0
1645699240000|2022-02-24 10:40:40|638.15|634.19|638.59|634.63|638.59|634.63|637.92|633.96|0
1645699250000|2022-02-24 10:40:50|639.16|635.2|639.49|635.53|639.49|635.53|639.16|635.2|0
1645699260000|2022-02-24 10:41:00|639.83|635.87|639.16|635.2|639.83|635.87|639.16|635.2|0
1645699270000|2022-02-24 10:41:10|639.38|635.42|640.61|636.65|640.61|636.65|639.38|635.42|0
1645699280000|2022-02-24 10:41:20|641.06|637.1|641.95|637.99|641.95|637.99|641.06|637.1|0
1645699290000|2022-02-24 10:41:30|641.84|637.88|641.28|637.32|641.84|637.88|641.28|637.32|0
1645699300000|2022-02-24 10:41:40|641.73|637.77|641.5|637.54|641.73|637.77|641.5|637.54|0
1645699310000|2022-02-24 10:41:50|642.29|638.33|639.49|635.53|642.29|638.33|639.49|635.53|0
1645699320000|2022-02-24 10:42:00|639.94|635.98|640.38|636.42|640.38|636.42|639.94|635.98|0
1645699330000|2022-02-24 10:42:10|640.5|636.54|639.49|635.53|640.5|636.54|639.49|635.53|0
1645699340000|2022-02-24 10:42:20|639.6|635.64|638.26|634.3|639.6|635.64|638.26|634.3|0
1645699350000|2022-02-24 10:42:30|637.7|633.74|636.58|632.62|637.82|633.86|636.58|632.62|0
1645699360000|2022-02-24 10:42:40|636.36|632.4|635.24|631.28|636.8|632.84|635.24|631.28|0
1645699370000|2022-02-24 10:42:50|636.13|632.17|635.24|631.28|636.58|632.62|635.24|631.28|0
1645699380000|2022-02-24 10:43:00|635.46|631.5|637.48|633.52|637.48|633.52|635.46|631.5|0
1645699390000|2022-02-24 10:43:10|638.82|634.86|639.94|635.98|639.94|635.98|638.49|634.53|0
1645699400000|2022-02-24 10:43:20|639.26|635.3|638.93|634.97|639.26|635.3|637.7|633.74|0
1645699410000|2022-02-24 10:43:30|638.71|634.75|639.71|635.75|639.83|635.87|638.71|634.75|0
1645699420000|2022-02-24 10:43:40|639.38|635.42|638.15|634.19|639.38|635.42|638.15|634.19|0
1645699430000|2022-02-24 10:43:50|638.26|634.3|638.26|634.3|638.37|634.41|637.81|633.85|0
1645699440000|2022-02-24 10:44:00|638.93|634.97|639.83|635.87|639.83|635.87|638.37|634.41|0
1645699450000|2022-02-24 10:44:10|639.49|635.53|639.94|635.98|639.94|635.98|639.49|635.53|0
1645699460000|2022-02-24 10:44:20|640.83|636.87|640.95|636.99|640.95|636.99|640.61|636.65|0
1645699470000|2022-02-24 10:44:30|640.83|636.87|641.95|637.99|642.18|638.22|640.83|636.87|0
1645699480000|2022-02-24 10:44:40|642.29|638.33|641.62|637.66|642.29|638.33|641.62|637.66|0
1645699490000|2022-02-24 10:44:50|642.18|638.22|642.18|638.22|642.18|638.22|642.07|638.11|0
1645699500000|2022-02-24 10:45:00|641.95|637.99|641.17|637.21|641.95|637.99|641.17|637.21|0
1645699510000|2022-02-24 10:45:10|640.95|636.99|640.61|636.65|640.95|636.99|640.61|636.65|0
1645699520000|2022-02-24 10:45:20|640.38|636.42|641.17|637.21|641.4|637.44|640.38|636.42|0
1645699530000|2022-02-24 10:45:30|641.28|637.32|641.28|637.32|641.73|637.77|641.28|637.32|0
1645699540000|2022-02-24 10:45:40|641.05|637.09|641.95|637.99|641.95|637.99|640.83|636.87|0
1645699550000|2022-02-24 10:45:50|642.52|638.56|643.64|639.68|643.64|639.68|642.52|638.56|0
1645699560000|2022-02-24 10:46:00|643.52|639.56|643.74|639.78|644.53|640.57|643.52|639.56|0
1645699570000|2022-02-24 10:46:10|644.08|640.12|643.86|639.9|644.08|640.12|643.86|639.9|0
1645699580000|2022-02-24 10:46:20|643.52|639.56|643.64|639.68|644.08|640.12|643.41|639.45|0
1645699590000|2022-02-24 10:46:30|643.3|639.34|643.64|639.68|643.64|639.68|642.85|638.89|0
1645699600000|2022-02-24 10:46:40|643.41|639.45|643.19|639.23|643.64|639.68|642.4|638.44|0
1645699610000|2022-02-24 10:46:50|642.85|638.89|642.74|638.78|643.19|639.23|642.74|638.78|0
1645699620000|2022-02-24 10:47:00|643.07|639.11|641.84|637.88|643.3|639.34|641.84|637.88|0
1645699630000|2022-02-24 10:47:10|640.95|636.99|639.6|635.64|640.95|636.99|639.6|635.64|0
1645699640000|2022-02-24 10:47:20|639.16|635.2|638.82|634.86|639.16|635.2|638.71|634.75|0
1645699650000|2022-02-24 10:47:30|639.16|635.2|639.26|635.3|639.49|635.53|639.04|635.08|0
1645699660000|2022-02-24 10:47:40|639.16|635.2|638.48|634.52|639.16|635.2|638.48|634.52|0
1645699670000|2022-02-24 10:47:50|638.71|634.75|638.26|634.3|638.93|634.97|638.26|634.3|0
1645699680000|2022-02-24 10:48:00|638.48|634.52|637.81|633.85|638.48|634.52|637.81|633.85|0
1645699690000|2022-02-24 10:48:10|638.71|634.75|638.48|634.52|638.71|634.75|638.48|634.52|0
1645699700000|2022-02-24 10:48:20|638.93|634.97|638.71|634.75|638.93|634.97|638.71|634.75|0
1645699710000|2022-02-24 10:48:30|638.93|634.97|639.6|635.64|639.6|635.64|638.93|634.97|0
1645699720000|2022-02-24 10:48:40|639.71|635.75|640.95|636.99|640.95|636.99|639.71|635.75|0
1645699730000|2022-02-24 10:48:50|641.05|637.09|641.39|637.43|641.62|637.66|641.05|637.09|0
1645699740000|2022-02-24 10:49:00|641.62|637.66|641.17|637.21|641.62|637.66|640.95|636.99|0
1645699750000|2022-02-24 10:49:10|639.83|635.87|640.83|636.87|641.05|637.09|639.83|635.87|0
1645699760000|2022-02-24 10:49:20|640.05|636.09|639.83|635.87|640.38|636.42|639.6|635.64|0
1645699770000|2022-02-24 10:49:30|639.38|635.42|639.6|635.64|639.71|635.75|639.16|635.2|0
1645699780000|2022-02-24 10:49:40|639.04|635.08|638.26|634.3|639.04|635.08|638.26|634.3|0
1645699790000|2022-02-24 10:49:50|639.04|635.08|638.71|634.75|639.04|635.08|638.71|634.75|0
1645699800000|2022-02-24 10:50:00|638.59|634.63|638.04|634.08|638.59|634.63|638.04|634.08|0
1645699810000|2022-02-24 10:50:10|638.14|634.18|638.71|634.75|638.71|634.75|638.14|634.18|0
1645699820000|2022-02-24 10:50:20|639.16|635.2|638.48|634.52|639.16|635.2|638.48|634.52|0
1645699830000|2022-02-24 10:50:30|638.71|634.75|639.04|635.08|639.38|635.42|638.71|634.75|0
1645699840000|2022-02-24 10:50:40|639.83|635.87|641.62|637.66|641.62|637.66|639.83|635.87|0
1645699850000|2022-02-24 10:50:50|642.4|638.44|642.17|638.21|642.4|638.44|642.07|638.11|0
1645699860000|2022-02-24 10:51:00|641.84|637.88|642.74|638.78|642.74|638.78|641.39|637.43|0
1645699870000|2022-02-24 10:51:10|642.51|638.55|642.07|638.11|642.51|638.55|642.07|638.11|0
1645699880000|2022-02-24 10:51:20|642.29|638.33|642.17|638.21|642.29|638.33|642.17|638.21|0
1645699890000|2022-02-24 10:51:30|642.29|638.33|642.74|638.78|642.74|638.78|642.29|638.33|0
1645699900000|2022-02-24 10:51:40|642.07|638.11|642.29|638.33|642.29|638.33|642.07|638.11|0
1645699910000|2022-02-24 10:51:50|642.07|638.11|642.29|638.33|642.29|638.33|641.84|637.88|0
1645699920000|2022-02-24 10:52:00|641.95|637.99|641.84|637.88|641.95|637.99|641.73|637.77|0
1645699930000|2022-02-24 10:52:10|643.07|639.11|643.41|639.45|643.41|639.45|643.07|639.11|0
1645699940000|2022-02-24 10:52:20|643.19|639.23|643.19|639.23|643.19|639.23|643.19|639.23|0
1645699950000|2022-02-24 10:52:30|643.41|639.45|643.63|639.67|643.74|639.78|643.41|639.45|0
1645699960000|2022-02-24 10:52:40|643.41|639.45|643.63|639.67|644.42|640.46|643.41|639.45|0
1645699970000|2022-02-24 10:52:50|644.19|640.23|644.53|640.57|644.76|640.8|644.08|640.12|0
1645699980000|2022-02-24 10:53:00|644.42|640.46|644.76|640.8|644.76|640.8|644.19|640.23|0
1645699990000|2022-02-24 10:53:10|644.98|641.02|644.64|640.68|644.98|641.02|644.53|640.57|0
1645700000000|2022-02-24 10:53:20|644.42|640.46|644.31|640.35|644.42|640.46|644.31|640.35|0
1645700010000|2022-02-24 10:53:30|644.53|640.57|644.98|641.02|644.98|641.02|644.53|640.57|0
1645700020000|2022-02-24 10:53:40|645.09|641.13|645.65|641.69|645.65|641.69|645.09|641.13|0
1645700030000|2022-02-24 10:53:50|645.99|642.03|645.43|641.47|645.99|642.03|645.43|641.47|0
1645700040000|2022-02-24 10:54:00|645.2|641.24|645.65|641.69|645.65|641.69|644.53|640.57|0
1645700050000|2022-02-24 10:54:10|645.43|641.47|645.2|641.24|645.43|641.47|645.2|641.24|0
1645700060000|2022-02-24 10:54:20|645.09|641.13|645.2|641.24|645.2|641.24|644.76|640.8|0
1645700070000|2022-02-24 10:54:30|644.64|640.68|644.76|640.8|644.76|640.8|644.64|640.68|0
1645700080000|2022-02-24 10:54:40|645.31|641.35|646.55|642.59|646.55|642.59|645.31|641.35|0
1645700090000|2022-02-24 10:54:50|646.78|642.82|646.88|642.92|646.88|642.92|646.78|642.82|0
1645700100000|2022-02-24 10:55:00|647.45|643.49|647.33|643.37|647.56|643.6|647.33|643.37|0
1645700110000|2022-02-24 10:55:10|647|643.04|648.46|644.5|648.57|644.61|647|643.04|0
1645700120000|2022-02-24 10:55:20|648.12|644.16|646.66|642.7|648.12|644.16|646.66|642.7|0
1645700130000|2022-02-24 10:55:30|647|643.04|647.33|643.37|647.33|643.37|646.55|642.59|0
1645700140000|2022-02-24 10:55:40|646.78|642.82|647|643.04|647|643.04|646.78|642.82|0
1645700150000|2022-02-24 10:55:50|646.88|642.92|646.55|642.59|646.88|642.92|646.1|642.14|0
1645700160000|2022-02-24 10:56:00|646.33|642.37|645.65|641.69|646.33|642.37|645.65|641.69|0
1645700170000|2022-02-24 10:56:10|645.76|641.8|644.76|640.8|645.76|641.8|644.76|640.8|0
1645700180000|2022-02-24 10:56:20|644.86|640.9|645.76|641.8|646.1|642.14|644.86|640.9|0
1645700190000|2022-02-24 10:56:30|646.1|642.14|646.33|642.37|646.33|642.37|646.1|642.14|0
1645700200000|2022-02-24 10:56:40|646.21|642.25|646.43|642.47|646.43|642.47|646.21|642.25|0
1645700210000|2022-02-24 10:56:50|647.11|643.15|647.23|643.27|647.45|643.49|647.11|643.15|0
1645700220000|2022-02-24 10:57:00|647|643.04|646.1|642.14|647|643.04|645.76|641.8|0
1645700230000|2022-02-24 10:57:10|646.78|642.82|647.23|643.27|647.23|643.27|646.78|642.82|0
1645700240000|2022-02-24 10:57:20|646.66|642.7|646.55|642.59|646.66|642.7|646.43|642.47|0
1645700250000|2022-02-24 10:57:30|646.1|642.14|646.43|642.47|646.43|642.47|645.88|641.92|0
1645700260000|2022-02-24 10:57:40|646.66|642.7|646.78|642.82|646.78|642.82|646.55|642.59|0
1645700270000|2022-02-24 10:57:50|645.88|641.92|645.65|641.69|645.88|641.92|645.65|641.69|0
1645700280000|2022-02-24 10:58:00|645.99|642.03|647.67|643.71|648.01|644.05|645.99|642.03|0
1645700290000|2022-02-24 10:58:10|647.33|643.37|647.56|643.6|647.56|643.6|647.22|643.26|0
1645700300000|2022-02-24 10:58:20|647.67|643.71|646.43|642.47|648.01|644.05|646.43|642.47|0
1645700310000|2022-02-24 10:58:30|646.55|642.59|646.88|642.92|647|643.04|646.55|642.59|0
1645700320000|2022-02-24 10:58:40|647|643.04|647|643.04|647.33|643.37|647|643.04|0
1645700330000|2022-02-24 10:58:50|647.11|643.15|647|643.04|647.33|643.37|647|643.04|0
1645700340000|2022-02-24 10:59:00|646.66|642.7|645.09|641.13|646.66|642.7|645.09|641.13|0
1645700350000|2022-02-24 10:59:10|645.2|641.24|645.88|641.92|646.43|642.47|645.2|641.24|0
1645700360000|2022-02-24 10:59:20|645.43|641.47|645.43|641.47|646.1|642.14|645.43|641.47|0
1645700370000|2022-02-24 10:59:30|645.2|641.24|646.33|642.37|646.33|642.37|645.2|641.24|0
1645700380000|2022-02-24 10:59:40|646.78|642.82|646.88|642.92|647.11|643.15|646.78|642.82|0
1645700390000|2022-02-24 10:59:50|647.33|643.37|647.11|643.15|647.33|643.37|647.11|643.15|0
1645700400000|2022-02-24 11:00:00|647.22|643.26|647.33|643.37|647.67|643.71|647.22|643.26|0
1645700410000|2022-02-24 11:00:10|646.43|642.47|645.43|641.47|646.43|642.47|645.43|641.47|0
1645700420000|2022-02-24 11:00:20|644.75|640.79|644.41|640.45|644.75|640.79|644.41|640.45|0
1645700430000|2022-02-24 11:00:30|644.64|640.68|646.66|642.7|646.66|642.7|644.64|640.68|0
1645700440000|2022-02-24 11:00:40|647.33|643.37|647.22|643.26|647.33|643.37|646.88|642.92|0
1645700450000|2022-02-24 11:00:50|646.78|642.82|646.21|642.25|646.78|642.82|646.1|642.14|0
1645700460000|2022-02-24 11:01:00|646.43|642.47|645.76|641.8|646.43|642.47|645.76|641.8|0
1645700470000|2022-02-24 11:01:10|645.09|641.13|645.31|641.35|645.43|641.47|645.09|641.13|0
1645700480000|2022-02-24 11:01:20|645.54|641.58|645.88|641.92|646.21|642.25|645.54|641.58|0
1645700490000|2022-02-24 11:01:30|645.76|641.8|646.43|642.47|646.43|642.47|645.76|641.8|0
1645700500000|2022-02-24 11:01:40|646.77|642.81|648.01|644.05|648.91|644.95|646.77|642.81|0
1645700510000|2022-02-24 11:01:50|648.23|644.27|650.48|646.52|650.48|646.52|648.23|644.27|0
1645700520000|2022-02-24 11:02:00|650.7|646.74|649.92|645.96|650.7|646.74|649.47|645.51|0
1645700530000|2022-02-24 11:02:10|649.7|645.74|650.82|646.86|650.82|646.86|649.7|645.74|0
1645700540000|2022-02-24 11:02:20|651.16|647.2|651.05|647.09|651.27|647.31|651.05|647.09|0
1645700550000|2022-02-24 11:02:30|651.27|647.31|650.03|646.07|651.27|647.31|650.03|646.07|0
1645700560000|2022-02-24 11:02:40|650.6|646.64|651.15|647.19|651.15|647.19|649.8|645.84|0
1645700570000|2022-02-24 11:02:50|651.38|647.42|650.48|646.52|651.38|647.42|650.48|646.52|0
1645700580000|2022-02-24 11:03:00|650.7|646.74|652.06|648.1|652.06|648.1|649.47|645.51|0
1645700590000|2022-02-24 11:03:10|652.51|648.55|652.06|648.1|652.51|648.55|652.06|648.1|0
1645700600000|2022-02-24 11:03:20|651.83|647.87|651.5|647.54|651.83|647.87|651.5|647.54|0
1645700610000|2022-02-24 11:03:30|651.61|647.65|651.27|647.31|651.61|647.65|651.05|647.09|0
1645700620000|2022-02-24 11:03:40|650.82|646.86|652.17|648.21|652.17|648.21|650.82|646.86|0
1645700630000|2022-02-24 11:03:50|652.28|648.32|652.51|648.55|652.51|648.55|652.06|648.1|0
1645700640000|2022-02-24 11:04:00|653.75|649.79|653.52|649.56|654.08|650.12|653.52|649.56|0
1645700650000|2022-02-24 11:04:10|653.97|650.01|654.88|650.92|654.88|650.92|653.97|650.01|0
1645700660000|2022-02-24 11:04:20|654.43|650.47|654.2|650.24|654.43|650.47|654.2|650.24|0
1645700670000|2022-02-24 11:04:30|653.63|649.67|653.07|649.11|653.63|649.67|653.07|649.11|0
1645700680000|2022-02-24 11:04:40|653.3|649.34|653.97|650.01|654.2|650.24|653.3|649.34|0
1645700690000|2022-02-24 11:04:50|653.75|649.79|654.2|650.24|654.2|650.24|653.75|649.79|0
1645700700000|2022-02-24 11:05:00|653.41|649.45|654.31|650.35|654.31|650.35|653.41|649.45|0
1645700710000|2022-02-24 11:05:10|654.65|650.69|653.63|649.67|654.65|650.69|653.63|649.67|0
1645700720000|2022-02-24 11:05:20|654.65|650.69|654.53|650.57|654.88|650.92|654.53|650.57|0
1645700730000|2022-02-24 11:05:30|654.65|650.69|654.53|650.57|655.21|651.25|654.2|650.24|0
1645700740000|2022-02-24 11:05:40|653.41|649.45|653.18|649.22|653.41|649.45|653.07|649.11|0
1645700750000|2022-02-24 11:05:50|652.85|648.89|653.18|649.22|653.18|649.22|652.62|648.66|0
1645700760000|2022-02-24 11:06:00|653.63|649.67|654.2|650.24|654.65|650.69|653.63|649.67|0
1645700770000|2022-02-24 11:06:10|654.31|650.35|655.44|651.48|655.44|651.48|654.31|650.35|0
1645700780000|2022-02-24 11:06:20|655.78|651.82|656.56|652.6|656.56|652.6|655.78|651.82|0
1645700790000|2022-02-24 11:06:30|656.46|652.5|656.79|652.83|656.79|652.83|656.46|652.5|0
1645700800000|2022-02-24 11:06:40|655.89|651.93|656.34|652.38|656.46|652.5|655.78|651.82|0
1645700810000|2022-02-24 11:06:50|655.44|651.48|656.34|652.38|656.34|652.38|655.33|651.37|0
1645700820000|2022-02-24 11:07:00|656.56|652.6|655.89|651.93|656.56|652.6|655.55|651.59|0
1645700830000|2022-02-24 11:07:10|656.23|652.27|656.34|652.38|656.79|652.83|656.23|652.27|0
1645700840000|2022-02-24 11:07:20|657.92|653.96|658.49|654.53|658.82|654.86|657.92|653.96|0
1645700850000|2022-02-24 11:07:30|658.71|654.75|655.89|651.93|658.82|654.86|655.89|651.93|0
1645700860000|2022-02-24 11:07:40|656.56|652.6|655.55|651.59|656.56|652.6|655.1|651.14|0
1645700870000|2022-02-24 11:07:50|657.24|653.28|656.46|652.5|657.24|653.28|656.46|652.5|0
1645700880000|2022-02-24 11:08:00|656.56|652.6|657.69|653.73|657.69|653.73|656.56|652.6|0
1645700890000|2022-02-24 11:08:10|657.36|653.4|658.37|654.41|658.37|654.41|657.36|653.4|0
1645700900000|2022-02-24 11:08:20|658.26|654.3|657.24|653.28|658.26|654.3|657.13|653.17|0
1645700910000|2022-02-24 11:08:30|657.58|653.62|657.69|653.73|657.81|653.85|657.58|653.62|0
1645700920000|2022-02-24 11:08:40|658.14|654.18|656.91|652.95|658.14|654.18|656.91|652.95|0
1645700930000|2022-02-24 11:08:50|656.79|652.83|656.34|652.38|657.01|653.05|656.34|652.38|0
1645700940000|2022-02-24 11:09:00|655.89|651.93|656|652.04|656|652.04|655.89|651.93|0
1645700950000|2022-02-24 11:09:10|656.23|652.27|657.24|653.28|657.36|653.4|656.23|652.27|0
1645700960000|2022-02-24 11:09:20|656.56|652.6|657.58|653.62|657.92|653.96|656.56|652.6|0
1645700970000|2022-02-24 11:09:30|658.49|654.53|657.58|653.62|658.49|654.53|657.58|653.62|0
1645700980000|2022-02-24 11:09:40|657.36|653.4|658.26|654.3|658.37|654.41|657.36|653.4|0
1645700990000|2022-02-24 11:09:50|657.58|653.62|658.04|654.08|658.14|654.18|657.58|653.62|0
1645701000000|2022-02-24 11:10:00|657.92|653.96|658.04|654.08|658.14|654.18|657.92|653.96|0
1645701010000|2022-02-24 11:10:10|657.01|653.05|658.82|654.86|658.82|654.86|656.79|652.83|0
1645701020000|2022-02-24 11:10:20|659.05|655.09|658.14|654.18|659.05|655.09|658.14|654.18|0
1645701030000|2022-02-24 11:10:30|658.6|654.64|657.81|653.85|658.6|654.64|657.81|653.85|0
1645701040000|2022-02-24 11:10:40|658.26|654.3|658.49|654.53|658.49|654.53|658.26|654.3|0
1645701050000|2022-02-24 11:10:50|658.26|654.3|659.05|655.09|659.05|655.09|658.26|654.3|0
1645701060000|2022-02-24 11:11:00|658.94|654.98|659.39|655.43|659.5|655.54|658.82|654.86|0
1645701070000|2022-02-24 11:11:10|658.6|654.64|658.94|654.98|659.39|655.43|658.6|654.64|0
1645701080000|2022-02-24 11:11:20|658.71|654.75|657.47|653.51|658.71|654.75|657.47|653.51|0
1645701090000|2022-02-24 11:11:30|658.03|654.07|657.69|653.73|658.03|654.07|657.69|653.73|0
1645701100000|2022-02-24 11:11:40|657.13|653.17|658.59|654.63|658.82|654.86|657.13|653.17|0
1645701110000|2022-02-24 11:11:50|658.94|654.98|657.92|653.96|658.94|654.98|657.92|653.96|0
1645701120000|2022-02-24 11:12:00|658.26|654.3|657.47|653.51|658.26|654.3|657.47|653.51|0
1645701130000|2022-02-24 11:12:10|657.92|653.96|656.68|652.72|657.92|653.96|656.68|652.72|0
1645701140000|2022-02-24 11:12:20|656.91|652.95|656.45|652.49|657.81|653.85|656.45|652.49|0
1645701150000|2022-02-24 11:12:30|656.56|652.6|655.33|651.37|656.56|652.6|655.33|651.37|0
1645701160000|2022-02-24 11:12:40|655.1|651.14|654.85|650.89|655.1|651.14|654.85|650.89|0
1645701170000|2022-02-24 11:12:50|654.74|650.78|654.51|650.55|654.74|650.78|654.4|650.44|0
1645701180000|2022-02-24 11:13:00|656.01|652.05|656.68|652.72|656.68|652.72|656.01|652.05|0
1645701190000|2022-02-24 11:13:10|657.46|653.5|658.25|654.29|658.36|654.4|657.46|653.5|0
1645701200000|2022-02-24 11:13:20|657.91|653.95|657.46|653.5|658.36|654.4|657.46|653.5|0
1645701210000|2022-02-24 11:13:30|657.69|653.73|658.81|654.85|658.81|654.85|657.69|653.73|0
1645701220000|2022-02-24 11:13:40|658.93|654.97|658.7|654.74|659.83|655.87|658.7|654.74|0
1645701230000|2022-02-24 11:13:50|659.15|655.19|658.25|654.29|659.15|655.19|658.25|654.29|0
1645701240000|2022-02-24 11:14:00|657.91|653.95|656.91|652.95|657.91|653.95|656.68|652.72|0
1645701250000|2022-02-24 11:14:10|656.68|652.72|656.34|652.38|656.68|652.72|656.12|652.16|0
1645701260000|2022-02-24 11:14:20|656.56|652.6|655.44|651.48|656.56|652.6|655.44|651.48|0
1645701270000|2022-02-24 11:14:30|654.99|651.03|654.66|650.7|654.99|651.03|654.66|650.7|0
1645701280000|2022-02-24 11:14:40|654.77|650.81|654.77|650.81|654.77|650.81|654.66|650.7|0
1645701290000|2022-02-24 11:14:50|654.55|650.59|655.22|651.26|655.22|651.26|654.55|650.59|0
1645701300000|2022-02-24 11:15:00|655.44|651.48|656.68|652.72|656.68|652.72|655.44|651.48|0
1645701310000|2022-02-24 11:15:10|656.79|652.83|657.35|653.39|657.35|653.39|656.79|652.83|0
1645701320000|2022-02-24 11:15:20|658.25|654.29|659.38|655.42|659.38|655.42|657.8|653.84|0
1645701330000|2022-02-24 11:15:30|658.81|654.85|658.59|654.63|658.81|654.85|658.59|654.63|0
1645701340000|2022-02-24 11:15:40|658.48|654.52|659.26|655.3|659.93|655.97|658.48|654.52|0
1645701350000|2022-02-24 11:15:50|659.04|655.08|660.5|656.54|660.61|656.65|659.04|655.08|0
1645701360000|2022-02-24 11:16:00|660.61|656.65|659.93|655.97|660.61|656.65|659.93|655.97|0
1645701370000|2022-02-24 11:16:10|660.05|656.09|664.44|660.48|664.44|660.48|660.05|656.09|0
1645701380000|2022-02-24 11:16:20|664.21|660.25|663.65|659.69|664.21|660.25|662.98|659.02|0
1645701390000|2022-02-24 11:16:30|662.41|658.45|662.75|658.79|662.98|659.02|662.41|658.45|0
1645701400000|2022-02-24 11:16:40|662.63|658.67|663.08|659.12|663.31|659.35|662.63|658.67|0
1645701410000|2022-02-24 11:16:50|662.98|659.02|662.53|658.57|662.98|659.02|662.53|658.57|0
1645701420000|2022-02-24 11:17:00|662.41|658.45|663.2|659.24|663.2|659.24|662.41|658.45|0
1645701430000|2022-02-24 11:17:10|661.85|657.89|661.4|657.44|662.08|658.12|661.4|657.44|0
1645701440000|2022-02-24 11:17:20|661.18|657.22|661.85|657.89|661.85|657.89|661.18|657.22|0
1645701450000|2022-02-24 11:17:30|662.08|658.12|662.18|658.22|662.18|658.22|661.18|657.22|0
1645701460000|2022-02-24 11:17:40|662.08|658.12|662.86|658.9|662.86|658.9|661.73|657.77|0
1645701470000|2022-02-24 11:17:50|662.3|658.34|663.31|659.35|663.31|659.35|662.3|658.34|0
1645701480000|2022-02-24 11:18:00|662.75|658.79|663.08|659.12|663.08|659.12|662.75|658.79|0
1645701490000|2022-02-24 11:18:10|662.63|658.67|662.3|658.34|662.63|658.67|662.3|658.34|0
1645701500000|2022-02-24 11:18:20|662.41|658.45|663.88|659.92|663.99|660.03|662.41|658.45|0
1645701510000|2022-02-24 11:18:30|663.99|660.03|664.21|660.25|664.21|660.25|663.99|660.03|0
1645701520000|2022-02-24 11:18:40|664.1|660.14|662.75|658.79|664.1|660.14|662.75|658.79|0
1645701530000|2022-02-24 11:18:50|662.41|658.45|663.43|659.47|663.43|659.47|662.41|658.45|0
1645701540000|2022-02-24 11:19:00|663.88|659.92|663.65|659.69|663.99|660.03|663.53|659.57|0
1645701550000|2022-02-24 11:19:10|664.21|660.25|664.1|660.14|664.44|660.48|664.1|660.14|0
1645701560000|2022-02-24 11:19:20|663.65|659.69|663.2|659.24|663.65|659.69|662.98|659.02|0
1645701570000|2022-02-24 11:19:30|663.31|659.35|663.53|659.57|663.88|659.92|663.31|659.35|0
1645701580000|2022-02-24 11:19:40|663.76|659.8|662.53|658.57|663.76|659.8|662.53|658.57|0
1645701590000|2022-02-24 11:19:50|663.2|659.24|662.98|659.02|663.2|659.24|662.86|658.9|0
1645701600000|2022-02-24 11:20:00|662.75|658.79|662.63|658.67|662.75|658.79|662.53|658.57|0
1645701610000|2022-02-24 11:20:10|662.86|658.9|661.28|657.32|662.86|658.9|661.28|657.32|0
1645701620000|2022-02-24 11:20:20|661.18|657.22|660.5|656.54|661.18|657.22|660.5|656.54|0
1645701630000|2022-02-24 11:20:30|659.83|655.87|659.26|655.3|660.16|656.2|659.26|655.3|0
1645701640000|2022-02-24 11:20:40|658.58|654.62|661.06|657.1|661.06|657.1|658.58|654.62|0
1645701650000|2022-02-24 11:20:50|659.93|655.97|660.28|656.32|660.5|656.54|659.93|655.97|0
1645701660000|2022-02-24 11:21:00|660.95|656.99|662.18|658.22|662.18|658.22|660.95|656.99|0
1645701670000|2022-02-24 11:21:10|662.3|658.34|660.28|656.32|662.3|658.34|660.28|656.32|0
1645701680000|2022-02-24 11:21:20|660.5|656.54|659.83|655.87|660.5|656.54|659.48|655.52|0
1645701690000|2022-02-24 11:21:30|660.38|656.42|660.27|656.31|660.38|656.42|660.27|656.31|0
1645701700000|2022-02-24 11:21:40|660.16|656.2|660.61|656.65|660.72|656.76|660.16|656.2|0
1645701710000|2022-02-24 11:21:50|660.38|656.42|660.27|656.31|660.61|656.65|660.27|656.31|0
1645701720000|2022-02-24 11:22:00|660.38|656.42|658.03|654.07|660.38|656.42|658.03|654.07|0
1645701730000|2022-02-24 11:22:10|658.81|654.85|657.91|653.95|658.81|654.85|657.91|653.95|0
1645701740000|2022-02-24 11:22:20|657.8|653.84|657.8|653.84|658.13|654.17|657.8|653.84|0
1645701750000|2022-02-24 11:22:30|657.13|653.17|657.13|653.17|657.13|653.17|657.01|653.05|0
1645701760000|2022-02-24 11:22:40|656.79|652.83|657.13|653.17|657.24|653.28|656.68|652.72|0
1645701770000|2022-02-24 11:22:50|656.68|652.72|656.01|652.05|657.01|653.05|656.01|652.05|0
1645701780000|2022-02-24 11:23:00|655.66|651.7|655.56|651.6|656.11|652.15|655.56|651.6|0
1645701790000|2022-02-24 11:23:10|656.56|652.6|656.56|652.6|656.9|652.94|656.56|652.6|0
1645701800000|2022-02-24 11:23:20|656.68|652.72|656.01|652.05|656.68|652.72|656.01|652.05|0
1645701810000|2022-02-24 11:23:30|656.34|652.38|656.79|652.83|656.79|652.83|655.56|651.6|0
1645701820000|2022-02-24 11:23:40|656.56|652.6|656.34|652.38|656.56|652.6|656.01|652.05|0
1645701830000|2022-02-24 11:23:50|656.68|652.72|656.23|652.27|657.13|653.17|656.23|652.27|0
1645701840000|2022-02-24 11:24:00|657.24|653.28|657.58|653.62|657.58|653.62|657.24|653.28|0
1645701850000|2022-02-24 11:24:10|656.79|652.83|656.11|652.15|656.9|652.94|655.78|651.82|0
1645701860000|2022-02-24 11:24:20|657.01|653.05|657.13|653.17|657.13|653.17|656.9|652.94|0
1645701870000|2022-02-24 11:24:30|656.56|652.6|656.01|652.05|656.56|652.6|656.01|652.05|0
1645701880000|2022-02-24 11:24:40|657.13|653.17|656.79|652.83|657.13|653.17|656.23|652.27|0
1645701890000|2022-02-24 11:24:50|657.13|653.17|653.99|650.03|657.13|653.17|653.99|650.03|0
1645701900000|2022-02-24 11:25:00|654.44|650.48|654.54|650.58|655.22|651.26|654.44|650.48|0
1645701910000|2022-02-24 11:25:10|654.32|650.36|653.31|649.35|654.44|650.48|653.31|649.35|0
1645701920000|2022-02-24 11:25:20|653.65|649.69|654.99|651.03|654.99|651.03|653.65|649.69|0
1645701930000|2022-02-24 11:25:30|654.66|650.7|655.11|651.15|655.22|651.26|654.43|650.47|0
1645701940000|2022-02-24 11:25:40|654.88|650.92|657.35|653.39|657.35|653.39|654.88|650.92|0
1645701950000|2022-02-24 11:25:50|656.79|652.83|657.13|653.17|657.24|653.28|656.56|652.6|0
1645701960000|2022-02-24 11:26:00|656.9|652.94|657.58|653.62|657.58|653.62|656.68|652.72|0
1645701970000|2022-02-24 11:26:10|657.13|653.17|656.34|652.38|657.13|653.17|655.89|651.93|0
1645701980000|2022-02-24 11:26:20|656.56|652.6|656.23|652.27|656.79|652.83|656.23|652.27|0
1645701990000|2022-02-24 11:26:30|656.45|652.49|656.9|652.94|656.9|652.94|656.45|652.49|0
1645702000000|2022-02-24 11:26:40|657.46|653.5|657.24|653.28|657.46|653.5|657.24|653.28|0
1645702010000|2022-02-24 11:26:50|658.48|654.52|658.81|654.85|658.92|654.96|658.48|654.52|0
1645702020000|2022-02-24 11:27:00|658.48|654.52|659.37|655.41|659.37|655.41|658.48|654.52|0
1645702030000|2022-02-24 11:27:10|658.92|654.96|661.96|658|661.96|658|658.92|654.96|0
1645702040000|2022-02-24 11:27:20|662.75|658.79|661.28|657.32|662.75|658.79|661.28|657.32|0
1645702050000|2022-02-24 11:27:30|661.17|657.21|663.53|659.57|663.53|659.57|661.17|657.21|0
1645702060000|2022-02-24 11:27:40|662.07|658.11|663.65|659.69|663.65|659.69|662.07|658.11|0
1645702070000|2022-02-24 11:27:50|663.53|659.57|662.63|658.67|663.53|659.57|662.63|658.67|0
1645702080000|2022-02-24 11:28:00|663.53|659.57|663.42|659.46|663.53|659.57|663.42|659.46|0
1645702090000|2022-02-24 11:28:10|662.86|658.9|663.65|659.69|663.65|659.69|662.86|658.9|0
1645702100000|2022-02-24 11:28:20|663.31|659.35|662.97|659.01|663.31|659.35|662.75|658.79|0
1645702110000|2022-02-24 11:28:30|662.18|658.22|662.52|658.56|662.75|658.79|661.85|657.89|0
1645702120000|2022-02-24 11:28:40|663.08|659.12|661.17|657.21|663.08|659.12|660.95|656.99|0
1645702130000|2022-02-24 11:28:50|660.61|656.65|661.28|657.32|661.28|657.32|660.38|656.42|0
1645702140000|2022-02-24 11:29:00|661.62|657.66|661.85|657.89|662.41|658.45|661.62|657.66|0
1645702150000|2022-02-24 11:29:10|662.07|658.11|662.07|658.11|662.07|658.11|662.07|658.11|0
1645702160000|2022-02-24 11:29:20|660.72|656.76|662.18|658.22|662.18|658.22|660.72|656.76|0
1645702170000|2022-02-24 11:29:30|661.17|657.21|660.95|656.99|661.62|657.66|660.95|656.99|0
1645702180000|2022-02-24 11:29:40|660.72|656.76|660.83|656.87|660.83|656.87|660.5|656.54|0
1645702190000|2022-02-24 11:29:50|660.72|656.76|660.72|656.76|660.72|656.76|660.5|656.54|0
1645702200000|2022-02-24 11:30:00|660.95|656.99|659.82|655.86|660.95|656.99|659.15|655.19|0
1645702210000|2022-02-24 11:30:10|659.48|655.52|659.48|655.52|660.27|656.31|659.15|655.19|0
1645702220000|2022-02-24 11:30:20|659.6|655.64|658.81|654.85|659.6|655.64|658.81|654.85|0
1645702230000|2022-02-24 11:30:30|658.7|654.74|658.13|654.17|658.7|654.74|658.13|654.17|0
1645702240000|2022-02-24 11:30:40|657.91|653.95|658.58|654.62|658.58|654.62|657.91|653.95|0
1645702250000|2022-02-24 11:30:50|657.8|653.84|658.58|654.62|658.58|654.62|657.8|653.84|0
1645702260000|2022-02-24 11:31:00|659.48|655.52|659.15|655.19|659.48|655.52|659.15|655.19|0
1645702270000|2022-02-24 11:31:10|658.47|654.51|659.93|655.97|659.93|655.97|658.47|654.51|0
1645702280000|2022-02-24 11:31:20|660.61|656.65|661.51|657.55|661.62|657.66|660.61|656.65|0
1645702290000|2022-02-24 11:31:30|661.4|657.44|660.61|656.65|661.4|657.44|660.38|656.42|0
1645702300000|2022-02-24 11:31:40|661.73|657.77|661.06|657.1|661.73|657.77|661.06|657.1|0
1645702310000|2022-02-24 11:31:50|661.28|657.32|660.5|656.54|661.28|657.32|660.5|656.54|0
1645702320000|2022-02-24 11:32:00|660.83|656.87|660.61|656.65|660.95|656.99|660.61|656.65|0
1645702330000|2022-02-24 11:32:10|660.5|656.54|661.4|657.44|661.4|657.44|660.27|656.31|0
1645702340000|2022-02-24 11:32:20|662.07|658.11|661.62|657.66|662.18|658.22|661.62|657.66|0
1645702350000|2022-02-24 11:32:30|661.85|657.89|662.07|658.11|662.3|658.34|661.85|657.89|0
1645702360000|2022-02-24 11:32:40|662.75|658.79|662.18|658.22|662.75|658.79|662.18|658.22|0
1645702370000|2022-02-24 11:32:50|662.07|658.11|662.07|658.11|662.07|658.11|662.07|658.11|0
1645702380000|2022-02-24 11:33:00|662.18|658.22|662.41|658.45|662.41|658.45|661.96|658|0
1645702390000|2022-02-24 11:33:10|662.07|658.11|661.05|657.09|662.07|658.11|660.95|656.99|0
1645702400000|2022-02-24 11:33:20|661.28|657.32|661.96|658|661.96|658|660.38|656.42|0
1645702410000|2022-02-24 11:33:30|662.52|658.56|662.3|658.34|662.52|658.56|661.85|657.89|0
1645702420000|2022-02-24 11:33:40|661.85|657.89|661.4|657.44|661.85|657.89|661.4|657.44|0
1645702430000|2022-02-24 11:33:50|661.5|657.54|661.73|657.77|661.73|657.77|661.4|657.44|0
1645702440000|2022-02-24 11:34:00|662.52|658.56|662.41|658.45|662.52|658.56|662.07|658.11|0
1645702450000|2022-02-24 11:34:10|662.18|658.22|662.97|659.01|662.97|659.01|662.18|658.22|0
1645702460000|2022-02-24 11:34:20|662.52|658.56|662.52|658.56|662.97|659.01|662.3|658.34|0
1645702470000|2022-02-24 11:34:30|662.3|658.34|663.65|659.69|663.65|659.69|662.3|658.34|0
1645702480000|2022-02-24 11:34:40|664.43|660.47|665.56|661.6|665.56|661.6|664.43|660.47|0
1645702490000|2022-02-24 11:34:50|665.45|661.49|665.56|661.6|665.68|661.72|665.45|661.49|0
1645702500000|2022-02-24 11:35:00|665.68|661.72|665.78|661.82|665.9|661.94|665.68|661.72|0
1645702510000|2022-02-24 11:35:10|665.56|661.6|665.68|661.72|665.68|661.72|665.56|661.6|0
1645702520000|2022-02-24 11:35:20|665.78|661.82|666.46|662.5|666.46|662.5|665.45|661.49|0
1645702530000|2022-02-24 11:35:30|666.69|662.73|666.8|662.84|666.8|662.84|666.35|662.39|0
1645702540000|2022-02-24 11:35:40|667.14|663.18|667.14|663.18|667.26|663.3|667.14|663.18|0
1645702550000|2022-02-24 11:35:50|667.36|663.4|666.8|662.84|667.36|663.4|666.8|662.84|0
1645702560000|2022-02-24 11:36:00|666.91|662.95|665.56|661.6|666.91|662.95|665.56|661.6|0
1645702570000|2022-02-24 11:36:10|666.24|662.28|665.56|661.6|666.24|662.28|665.56|661.6|0
1645702580000|2022-02-24 11:36:20|666.01|662.05|666.8|662.84|666.91|662.95|666.01|662.05|0
1645702590000|2022-02-24 11:36:30|666.91|662.95|666.46|662.5|666.91|662.95|666.46|662.5|0
1645702600000|2022-02-24 11:36:40|666.35|662.39|666.01|662.05|666.35|662.39|666.01|662.05|0
1645702610000|2022-02-24 11:36:50|666.13|662.17|666.24|662.28|666.24|662.28|666.13|662.17|0
1645702620000|2022-02-24 11:37:00|666.91|662.95|666.69|662.73|667.14|663.18|666.01|662.05|0
1645702630000|2022-02-24 11:37:10|666.91|662.95|667.14|663.18|667.14|663.18|666.91|662.95|0
1645702640000|2022-02-24 11:37:20|666.69|662.73|666.8|662.84|666.8|662.84|666.13|662.17|0
1645702650000|2022-02-24 11:37:30|666.91|662.95|666.91|662.95|666.91|662.95|666.91|662.95|0
1645702660000|2022-02-24 11:37:40|667.14|663.18|667.14|663.18|667.14|663.18|667.03|663.07|0
1645702670000|2022-02-24 11:37:50|667.03|663.07|666.46|662.5|667.03|663.07|666.46|662.5|0
1645702680000|2022-02-24 11:38:00|666.58|662.62|666.24|662.28|666.58|662.62|666.24|662.28|0
1645702690000|2022-02-24 11:38:10|666.58|662.62|666.46|662.5|666.69|662.73|666.46|662.5|0
1645702700000|2022-02-24 11:38:20|666.13|662.17|667.36|663.4|667.36|663.4|666.13|662.17|0
1645702710000|2022-02-24 11:38:30|667.25|663.29|666.23|662.27|667.25|663.29|666.23|662.27|0
1645702720000|2022-02-24 11:38:40|666.46|662.5|667.14|663.18|667.14|663.18|666.46|662.5|0
1645702730000|2022-02-24 11:38:50|666.69|662.73|666.01|662.05|666.69|662.73|666.01|662.05|0
1645702740000|2022-02-24 11:39:00|665.56|661.6|665|661.04|665.56|661.6|665|661.04|0
1645702750000|2022-02-24 11:39:10|665.11|661.15|666.58|662.62|666.58|662.62|665.11|661.15|0
1645702760000|2022-02-24 11:39:20|666.23|662.27|666.13|662.17|666.35|662.39|666.13|662.17|0
1645702770000|2022-02-24 11:39:30|665.68|661.72|664.77|660.81|665.78|661.82|664.77|660.81|0
1645702780000|2022-02-24 11:39:40|665.11|661.15|664.88|660.92|665.22|661.26|664.88|660.92|0
1645702790000|2022-02-24 11:39:50|664.66|660.7|664.55|660.59|664.88|660.92|664.55|660.59|0
1645702800000|2022-02-24 11:40:00|664.43|660.47|665.22|661.26|665.22|661.26|664.43|660.47|0
1645702810000|2022-02-24 11:40:10|665.11|661.15|666.13|662.17|666.13|662.17|665.11|661.15|0
1645702820000|2022-02-24 11:40:20|666.35|662.39|666.23|662.27|666.46|662.5|666.01|662.05|0
1645702830000|2022-02-24 11:40:30|665.22|661.26|664.21|660.25|665.22|661.26|664.21|660.25|0
1645702840000|2022-02-24 11:40:40|663.75|659.79|663.08|659.12|663.75|659.79|663.08|659.12|0
1645702850000|2022-02-24 11:40:50|663.3|659.34|662.52|658.56|663.3|659.34|661.85|657.89|0
1645702860000|2022-02-24 11:41:00|662.18|658.22|661.95|657.99|662.18|658.22|661.4|657.44|0
1645702870000|2022-02-24 11:41:10|661.28|657.32|661.5|657.54|661.62|657.66|661.28|657.32|0
1645702880000|2022-02-24 11:41:20|661.95|657.99|662.3|658.34|662.4|658.44|661.85|657.89|0
1645702890000|2022-02-24 11:41:30|660.6|656.64|660.95|656.99|660.95|656.99|660.6|656.64|0
1645702900000|2022-02-24 11:41:40|660.94|656.98|660.6|656.64|661.05|657.09|660.6|656.64|0
1645702910000|2022-02-24 11:41:50|660.15|656.19|660.27|656.31|660.27|656.31|660.15|656.19|0
1645702920000|2022-02-24 11:42:00|660.05|656.09|660.05|656.09|660.15|656.19|659.93|655.97|0
1645702930000|2022-02-24 11:42:10|659.48|655.52|660.05|656.09|660.05|656.09|659.37|655.41|0
1645702940000|2022-02-24 11:42:20|659.6|655.64|658.13|654.17|659.7|655.74|658.13|654.17|0
1645702950000|2022-02-24 11:42:30|657.46|653.5|656.9|652.94|657.46|653.5|656.56|652.6|0
1645702960000|2022-02-24 11:42:40|656.56|652.6|656.11|652.15|656.56|652.6|656.11|652.15|0
1645702970000|2022-02-24 11:42:50|656.45|652.49|656.78|652.82|656.9|652.94|655.88|651.92|0
1645702980000|2022-02-24 11:43:00|657.12|653.16|657.8|653.84|657.8|653.84|657.01|653.05|0
1645702990000|2022-02-24 11:43:10|657.46|653.5|657.46|653.5|657.8|653.84|657.46|653.5|0
1645703000000|2022-02-24 11:43:20|656.56|652.6|656.45|652.49|657.01|653.05|656.33|652.37|0
1645703010000|2022-02-24 11:43:30|656.23|652.27|656|652.04|656.23|652.27|656|652.04|0
1645703020000|2022-02-24 11:43:40|655.55|651.59|655.1|651.14|655.55|651.59|655.1|651.14|0
1645703030000|2022-02-24 11:43:50|654.99|651.03|655.33|651.37|655.33|651.37|654.76|650.8|0
1645703040000|2022-02-24 11:44:00|655.1|651.14|656.23|652.27|656.23|652.27|655.1|651.14|0
1645703050000|2022-02-24 11:44:10|656.11|652.15|654.54|650.58|656.11|652.15|654.54|650.58|0
1645703060000|2022-02-24 11:44:20|654.43|650.47|655.88|651.92|655.88|651.92|654.43|650.47|0
1645703070000|2022-02-24 11:44:30|656|652.04|654.76|650.8|656|652.04|654.76|650.8|0
1645703080000|2022-02-24 11:44:40|654.31|650.35|652.52|648.56|654.31|650.35|652.52|648.56|0
1645703090000|2022-02-24 11:44:50|652.07|648.11|650.95|646.99|652.07|648.11|650.95|646.99|0
1645703100000|2022-02-24 11:45:00|651.96|648|652.97|649.01|652.97|649.01|651.96|648|0
1645703110000|2022-02-24 11:45:10|652.86|648.9|653.31|649.35|653.64|649.68|652.86|648.9|0
1645703120000|2022-02-24 11:45:20|653.09|649.13|652.3|648.34|653.42|649.46|652.19|648.23|0
1645703130000|2022-02-24 11:45:30|652.52|648.56|651.85|647.89|652.52|648.56|651.4|647.44|0
1645703140000|2022-02-24 11:45:40|652.07|648.11|653.53|649.57|653.53|649.57|652.07|648.11|0
1645703150000|2022-02-24 11:45:50|652.07|648.11|652.52|648.56|652.52|648.56|651.96|648|0
1645703160000|2022-02-24 11:46:00|652.41|648.45|651.74|647.78|652.52|648.56|651.74|647.78|0
1645703170000|2022-02-24 11:46:10|651.96|648|651.74|647.78|651.96|648|651.18|647.22|0
1645703180000|2022-02-24 11:46:20|651.62|647.66|652.3|648.34|652.3|648.34|651.62|647.66|0
1645703190000|2022-02-24 11:46:30|652.19|648.23|651.96|648|652.3|648.34|651.96|648|0
1645703200000|2022-02-24 11:46:40|652.07|648.11|650.62|646.66|652.07|648.11|650.62|646.66|0
1645703210000|2022-02-24 11:46:50|650.28|646.32|649.83|645.87|650.28|646.32|649.83|645.87|0
1645703220000|2022-02-24 11:47:00|649.39|645.43|648.27|644.31|649.39|645.43|648.27|644.31|0
1645703230000|2022-02-24 11:47:10|647.94|643.98|646.7|642.74|648.04|644.08|646.7|642.74|0
1645703240000|2022-02-24 11:47:20|647.04|643.08|647.49|643.53|648.27|644.31|647.04|643.08|0
1645703250000|2022-02-24 11:47:30|647.6|643.64|646.93|642.97|647.6|643.64|646.93|642.97|0
1645703260000|2022-02-24 11:47:40|647.04|643.08|647.49|643.53|647.82|643.86|647.04|643.08|0
1645703270000|2022-02-24 11:47:50|647.82|643.86|648.04|644.08|648.04|644.08|647.82|643.86|0
1645703280000|2022-02-24 11:48:00|647.94|643.98|649.05|645.09|649.16|645.2|647.6|643.64|0
1645703290000|2022-02-24 11:48:10|647.82|643.86|649.39|645.43|649.39|645.43|647.82|643.86|0
1645703300000|2022-02-24 11:48:20|649.16|645.2|648.61|644.65|649.16|645.2|648.61|644.65|0
1645703310000|2022-02-24 11:48:30|648.04|644.08|648.27|644.31|648.27|644.31|648.04|644.08|0
1645703320000|2022-02-24 11:48:40|647.94|643.98|647.49|643.53|647.94|643.98|647.37|643.41|0
1645703330000|2022-02-24 11:48:50|647.82|643.86|647.49|643.53|647.94|643.98|647.49|643.53|0
1645703340000|2022-02-24 11:49:00|648.83|644.87|648.27|644.31|649.16|645.2|648.27|644.31|0
1645703350000|2022-02-24 11:49:10|647.04|643.08|649.61|645.65|649.61|645.65|647.04|643.08|0
1645703360000|2022-02-24 11:49:20|650.73|646.77|651.74|647.78|651.85|647.89|650.73|646.77|0
1645703370000|2022-02-24 11:49:30|651.52|647.56|651.74|647.78|651.85|647.89|651.52|647.56|0
1645703380000|2022-02-24 11:49:40|651.18|647.22|650.06|646.1|651.18|647.22|650.06|646.1|0
1645703390000|2022-02-24 11:49:50|649.83|645.87|650.06|646.1|650.28|646.32|649.83|645.87|0
1645703400000|2022-02-24 11:50:00|650.28|646.32|650.73|646.77|650.73|646.77|649.95|645.99|0
1645703410000|2022-02-24 11:50:10|651.18|647.22|652.07|648.11|652.52|648.56|651.18|647.22|0
1645703420000|2022-02-24 11:50:20|651.74|647.78|650.95|646.99|651.74|647.78|650.95|646.99|0
1645703430000|2022-02-24 11:50:30|651.4|647.44|650.84|646.88|651.4|647.44|650.28|646.32|0
1645703440000|2022-02-24 11:50:40|650.4|646.44|650.5|646.54|650.5|646.54|650.17|646.21|0
1645703450000|2022-02-24 11:50:50|650.84|646.88|650.84|646.88|650.84|646.88|650.84|646.88|0
1645703460000|2022-02-24 11:51:00|650.4|646.44|649.95|645.99|650.73|646.77|649.95|645.99|0
1645703470000|2022-02-24 11:51:10|649.38|645.42|649.05|645.09|649.38|645.42|648.49|644.53|0
1645703480000|2022-02-24 11:51:20|648.27|644.31|647.94|643.98|648.38|644.42|647.94|643.98|0
1645703490000|2022-02-24 11:51:30|647.71|643.75|645.81|641.85|647.71|643.75|645.7|641.74|0
1645703500000|2022-02-24 11:51:40|644.81|640.85|645.03|641.07|645.03|641.07|644.59|640.63|0
1645703510000|2022-02-24 11:51:50|645.26|641.3|645.81|641.85|645.81|641.85|645.26|641.3|0
1645703520000|2022-02-24 11:52:00|646.15|642.19|647.6|643.64|647.6|643.64|646.15|642.19|0
1645703530000|2022-02-24 11:52:10|647.15|643.19|647.37|643.41|647.37|643.41|647.04|643.08|0
1645703540000|2022-02-24 11:52:20|647.15|643.19|647.71|643.75|647.71|643.75|647.15|643.19|0
1645703550000|2022-02-24 11:52:30|647.82|643.86|647.15|643.19|647.82|643.86|647.15|643.19|0
1645703560000|2022-02-24 11:52:40|648.04|644.08|649.28|645.32|649.28|645.32|648.04|644.08|0
1645703570000|2022-02-24 11:52:50|648.61|644.65|647.37|643.41|648.61|644.65|647.37|643.41|0
1645703580000|2022-02-24 11:53:00|647.49|643.53|647.71|643.75|648.04|644.08|647.15|643.19|0
1645703590000|2022-02-24 11:53:10|646.82|642.86|648.61|644.65|648.61|644.65|646.82|642.86|0
1645703600000|2022-02-24 11:53:20|648.16|644.2|648.16|644.2|648.38|644.42|648.16|644.2|0
1645703610000|2022-02-24 11:53:30|648.38|644.42|649.61|645.65|649.61|645.65|648.38|644.42|0
1645703620000|2022-02-24 11:53:40|649.83|645.87|650.06|646.1|650.06|646.1|649.28|645.32|0
1645703630000|2022-02-24 11:53:50|651.07|647.11|650.62|646.66|651.07|647.11|650.62|646.66|0
1645703640000|2022-02-24 11:54:00|650.28|646.32|651.29|647.33|651.29|647.33|650.28|646.32|0
1645703650000|2022-02-24 11:54:10|650.84|646.88|651.4|647.44|651.4|647.44|650.84|646.88|0
1645703660000|2022-02-24 11:54:20|651.17|647.21|651.51|647.55|651.51|647.55|651.17|647.21|0
1645703670000|2022-02-24 11:54:30|652.07|648.11|651.74|647.78|652.19|648.23|651.74|647.78|0
1645703680000|2022-02-24 11:54:40|651.29|647.33|651.51|647.55|651.51|647.55|651.29|647.33|0
1645703690000|2022-02-24 11:54:50|651.85|647.89|651.29|647.33|651.85|647.89|651.29|647.33|0
1645703700000|2022-02-24 11:55:00|651.85|647.89|651.85|647.89|652.19|648.23|651.85|647.89|0
1645703710000|2022-02-24 11:55:10|651.17|647.21|651.4|647.44|652.29|648.33|651.17|647.21|0
1645703720000|2022-02-24 11:55:20|651.96|648|650.05|646.09|652.41|648.45|650.05|646.09|0
1645703730000|2022-02-24 11:55:30|649.83|645.87|650.84|646.88|650.84|646.88|649.83|645.87|0
1645703740000|2022-02-24 11:55:40|650.73|646.77|651.17|647.21|651.29|647.33|650.73|646.77|0
1645703750000|2022-02-24 11:55:50|650.73|646.77|649.95|645.99|650.73|646.77|649.95|645.99|0
1645703760000|2022-02-24 11:56:00|649.72|645.76|649.72|645.76|650.17|646.21|649.61|645.65|0
1645703770000|2022-02-24 11:56:10|649.95|645.99|648.71|644.75|650.05|646.09|648.71|644.75|0
1645703780000|2022-02-24 11:56:20|649.61|645.65|650.39|646.43|650.39|646.43|649.61|645.65|0
1645703790000|2022-02-24 11:56:30|650.62|646.66|649.95|645.99|650.62|646.66|649.72|645.76|0
1645703800000|2022-02-24 11:56:40|651.07|647.11|650.84|646.88|651.07|647.11|650.5|646.54|0
1645703810000|2022-02-24 11:56:50|651.96|648|652.29|648.33|652.29|648.33|651.85|647.89|0
1645703820000|2022-02-24 11:57:00|651.85|647.89|652.41|648.45|652.41|648.45|651.51|647.55|0
1645703830000|2022-02-24 11:57:10|652.07|648.11|652.41|648.45|652.52|648.56|652.07|648.11|0
1645703840000|2022-02-24 11:57:20|651.96|648|651.96|648|651.96|648|651.85|647.89|0
1645703850000|2022-02-24 11:57:30|651.29|647.33|650.95|646.99|651.29|647.33|649.72|645.76|0
1645703860000|2022-02-24 11:57:40|650.84|646.88|650.5|646.54|650.84|646.88|650.5|646.54|0
1645703870000|2022-02-24 11:57:50|650.39|646.43|650.95|646.99|650.95|646.99|649.83|645.87|0
1645703880000|2022-02-24 11:58:00|651.07|647.11|650.84|646.88|651.07|647.11|650.84|646.88|0
1645703890000|2022-02-24 11:58:10|652.19|648.23|650.84|646.88|652.19|648.23|650.84|646.88|0
1645703900000|2022-02-24 11:58:20|650.62|646.66|651.51|647.55|651.85|647.89|650.62|646.66|0
1645703910000|2022-02-24 11:58:30|652.29|648.33|652.41|648.45|652.41|648.45|652.19|648.23|0
1645703920000|2022-02-24 11:58:40|652.74|648.78|651.51|647.55|653.08|649.12|651.51|647.55|0
1645703930000|2022-02-24 11:58:50|651.29|647.33|651.51|647.55|652.07|648.11|651.29|647.33|0
1645703940000|2022-02-24 11:59:00|651.74|647.78|651.84|647.88|651.84|647.88|651.51|647.55|0
1645703950000|2022-02-24 11:59:10|651.51|647.55|651.51|647.55|652.86|648.9|651.4|647.44|0
1645703960000|2022-02-24 11:59:20|652.19|648.23|650.05|646.09|652.41|648.45|649.95|645.99|0
1645703970000|2022-02-24 11:59:30|649.05|645.09|647.59|643.63|649.05|645.09|647.59|643.63|0
1645703980000|2022-02-24 11:59:40|646.48|642.52|646.48|642.52|646.48|642.52|646.03|642.07|0
1645703990000|2022-02-24 11:59:50|646.37|642.41|644.36|640.4|646.37|642.41|644.36|640.4|0
1645704000000|2022-02-24 12:00:00|643.58|639.62|647.26|643.3|647.26|643.3|643.58|639.62|0
1645704010000|2022-02-24 12:00:10|646.25|642.29|645.36|641.4|646.25|642.29|645.36|641.4|0
1645704020000|2022-02-24 12:00:20|645.58|641.62|648.16|644.2|648.16|644.2|645.58|641.62|0
1645704030000|2022-02-24 12:00:30|647.82|643.86|647.71|643.75|648.04|644.08|647.71|643.75|0
1645704040000|2022-02-24 12:00:40|648.6|644.64|649.72|645.76|649.72|645.76|648.6|644.64|0
1645704050000|2022-02-24 12:00:50|649.95|645.99|648.26|644.3|649.95|645.99|648.26|644.3|0
1645704060000|2022-02-24 12:01:00|648.71|644.75|649.27|645.31|649.27|645.31|648.71|644.75|0
1645704070000|2022-02-24 12:01:10|649.38|645.42|648.93|644.97|649.83|645.87|648.93|644.97|0
1645704080000|2022-02-24 12:01:20|648.38|644.42|649.38|645.42|649.5|645.54|648.38|644.42|0
1645704090000|2022-02-24 12:01:30|649.16|645.2|649.16|645.2|649.16|645.2|647.93|643.97|0
1645704100000|2022-02-24 12:01:40|649.5|645.54|649.05|645.09|649.5|645.54|648.93|644.97|0
1645704110000|2022-02-24 12:01:50|648.38|644.42|649.16|645.2|649.16|645.2|648.38|644.42|0
1645704120000|2022-02-24 12:02:00|649.95|645.99|650.84|646.88|651.06|647.1|649.95|645.99|0
1645704130000|2022-02-24 12:02:10|651.29|647.33|651.29|647.33|651.29|647.33|651.29|647.33|0
1645704140000|2022-02-24 12:02:20|651.62|647.66|651.62|647.66|651.62|647.66|650.5|646.54|0
1645704150000|2022-02-24 12:02:30|652.29|648.33|652.41|648.45|652.86|648.9|652.29|648.33|0
1645704160000|2022-02-24 12:02:40|652.86|648.9|652.52|648.56|652.86|648.9|652.52|648.56|0
1645704170000|2022-02-24 12:02:50|652.07|648.11|651.4|647.44|652.07|648.11|651.06|647.1|0
1645704180000|2022-02-24 12:03:00|651.29|647.33|652.07|648.11|652.07|648.11|650.72|646.76|0
1645704190000|2022-02-24 12:03:10|651.96|648|651.06|647.1|651.96|648|650.95|646.99|0
1645704200000|2022-02-24 12:03:20|651.51|647.55|651.51|647.55|651.74|647.78|651.51|647.55|0
1645704210000|2022-02-24 12:03:30|651.29|647.33|653.64|649.68|653.64|649.68|651.29|647.33|0
1645704220000|2022-02-24 12:03:40|652.96|649|653.75|649.79|653.75|649.79|652.29|648.33|0
1645704230000|2022-02-24 12:03:50|654.2|650.24|653.41|649.45|654.2|650.24|653.41|649.45|0
1645704240000|2022-02-24 12:04:00|653.08|649.12|652.63|648.67|653.08|649.12|652.52|648.56|0
1645704250000|2022-02-24 12:04:10|653.64|649.68|655.32|651.36|655.32|651.36|653.64|649.68|0
1645704260000|2022-02-24 12:04:20|654.08|650.12|653.75|649.79|654.53|650.57|653.75|649.79|0
1645704270000|2022-02-24 12:04:30|652.96|649|653.98|650.02|653.98|650.02|652.96|649|0
1645704280000|2022-02-24 12:04:40|653.19|649.23|653.75|649.79|653.75|649.79|652.96|649|0
1645704290000|2022-02-24 12:04:50|653.98|650.02|653.41|649.45|654.2|650.24|653.41|649.45|0
1645704300000|2022-02-24 12:05:00|653.75|649.79|654.65|650.69|654.65|650.69|653.75|649.79|0
1645704310000|2022-02-24 12:05:10|654.87|650.91|654.31|650.35|654.87|650.91|654.2|650.24|0
1645704320000|2022-02-24 12:05:20|654.76|650.8|655.55|651.59|655.55|651.59|654.76|650.8|0
1645704330000|2022-02-24 12:05:30|655.77|651.81|656.44|652.48|656.55|652.59|655.77|651.81|0
1645704340000|2022-02-24 12:05:40|656.78|652.82|656.89|652.93|656.89|652.93|656.67|652.71|0
1645704350000|2022-02-24 12:05:50|655.88|651.92|656|652.04|656|652.04|655.32|651.36|0
1645704360000|2022-02-24 12:06:00|655.21|651.25|655.1|651.14|655.21|651.25|654.98|651.02|0
1645704370000|2022-02-24 12:06:10|654.87|650.91|655.1|651.14|655.1|651.14|654.87|650.91|0
1645704380000|2022-02-24 12:06:20|654.53|650.57|654.87|650.91|655.1|651.14|654.53|650.57|0
1645704390000|2022-02-24 12:06:30|655.43|651.47|655.65|651.69|655.65|651.69|654.98|651.02|0
1645704400000|2022-02-24 12:06:40|654.98|651.02|653.98|650.02|654.98|651.02|653.98|650.02|0
1645704410000|2022-02-24 12:06:50|654.76|650.8|655.55|651.59|655.55|651.59|654.76|650.8|0
1645704420000|2022-02-24 12:07:00|656|652.04|655.1|651.14|656|652.04|655.1|651.14|0
1645704430000|2022-02-24 12:07:10|654.65|650.69|654.87|650.91|654.98|651.02|654.65|650.69|0
1645704440000|2022-02-24 12:07:20|655.55|651.59|655.1|651.14|655.55|651.59|655.1|651.14|0
1645704450000|2022-02-24 12:07:30|655.65|651.69|656.22|652.26|656.22|652.26|655.65|651.69|0
1645704460000|2022-02-24 12:07:40|656.44|652.48|654.87|650.91|656.44|652.48|654.87|650.91|0
1645704470000|2022-02-24 12:07:50|655.88|651.92|656.67|652.71|656.78|652.82|655.88|651.92|0
1645704480000|2022-02-24 12:08:00|656.22|652.26|656.78|652.82|656.89|652.93|656.22|652.26|0
1645704490000|2022-02-24 12:08:10|658.24|654.28|658.57|654.61|658.57|654.61|658.24|654.28|0
1645704500000|2022-02-24 12:08:20|658.47|654.51|658.35|654.39|658.91|654.95|658.35|654.39|0
1645704510000|2022-02-24 12:08:30|659.36|655.4|658.91|654.95|659.36|655.4|658.91|654.95|0
1645704520000|2022-02-24 12:08:40|658.8|654.84|658.8|654.84|658.8|654.84|658.57|654.61|0
1645704530000|2022-02-24 12:08:50|659.02|655.06|659.14|655.18|659.36|655.4|658.47|654.51|0
1645704540000|2022-02-24 12:09:00|658.91|654.95|658.8|654.84|658.91|654.95|658.69|654.73|0
1645704550000|2022-02-24 12:09:10|658.91|654.95|659.25|655.29|659.47|655.51|658.91|654.95|0
1645704560000|2022-02-24 12:09:20|659.47|655.51|659.36|655.4|660.04|656.08|659.36|655.4|0
1645704570000|2022-02-24 12:09:30|659.47|655.51|659.7|655.74|659.7|655.74|659.25|655.29|0
1645704580000|2022-02-24 12:09:40|659.59|655.63|659.25|655.29|660.04|656.08|659.25|655.29|0
1645704590000|2022-02-24 12:09:50|659.81|655.85|660.6|656.64|660.6|656.64|659.81|655.85|0
1645704600000|2022-02-24 12:10:00|660.49|656.53|660.82|656.86|660.82|656.86|660.37|656.41|0
1645704610000|2022-02-24 12:10:10|660.49|656.53|660.94|656.98|660.94|656.98|660.49|656.53|0
1645704620000|2022-02-24 12:10:20|661.05|657.09|661.39|657.43|661.39|657.43|661.05|657.09|0
1645704630000|2022-02-24 12:10:30|661.5|657.54|660.82|656.86|661.5|657.54|660.82|656.86|0
1645704640000|2022-02-24 12:10:40|660.49|656.53|660.04|656.08|660.49|656.53|659.92|655.96|0
1645704650000|2022-02-24 12:10:50|659.81|655.85|660.26|656.3|660.26|656.3|659.81|655.85|0
1645704660000|2022-02-24 12:11:00|659.81|655.85|659.02|655.06|659.81|655.85|659.02|655.06|0
1645704670000|2022-02-24 12:11:10|659.59|655.63|659.36|655.4|660.26|656.3|659.36|655.4|0
1645704680000|2022-02-24 12:11:20|659.25|655.29|659.02|655.06|659.25|655.29|659.02|655.06|0
1645704690000|2022-02-24 12:11:30|658.91|654.95|660.04|656.08|660.15|656.19|658.91|654.95|0
1645704700000|2022-02-24 12:11:40|660.15|656.19|659.47|655.51|660.15|656.19|658.69|654.73|0
1645704710000|2022-02-24 12:11:50|659.14|655.18|659.25|655.29|659.36|655.4|659.14|655.18|0
1645704720000|2022-02-24 12:12:00|659.59|655.63|658.46|654.5|659.59|655.63|658.46|654.5|0
1645704730000|2022-02-24 12:12:10|657.9|653.94|658.35|654.39|658.35|654.39|657.9|653.94|0
1645704740000|2022-02-24 12:12:20|658.46|654.5|658.01|654.05|659.14|655.18|658.01|654.05|0
1645704750000|2022-02-24 12:12:30|658.24|654.28|658.46|654.5|659.02|655.06|658.12|654.16|0
1645704760000|2022-02-24 12:12:40|658.01|654.05|657.9|653.94|658.01|654.05|657.67|653.71|0
1645704770000|2022-02-24 12:12:50|657.57|653.61|658.12|654.16|658.12|654.16|657.57|653.61|0
1645704780000|2022-02-24 12:13:00|657.9|653.94|657.45|653.49|657.9|653.94|657.45|653.49|0
1645704790000|2022-02-24 12:13:10|656.77|652.81|656.67|652.71|656.77|652.81|656.44|652.48|0
1645704800000|2022-02-24 12:13:20|656.1|652.14|655.99|652.03|656.1|652.14|655.88|651.92|0
1645704810000|2022-02-24 12:13:30|656.77|652.81|657.12|653.16|657.12|653.16|656.77|652.81|0
1645704820000|2022-02-24 12:13:40|656.77|652.81|655.88|651.92|656.77|652.81|655.65|651.69|0
1645704830000|2022-02-24 12:13:50|655.99|652.03|654.76|650.8|655.99|652.03|654.76|650.8|0
1645704840000|2022-02-24 12:14:00|654.98|651.02|655.77|651.81|655.88|651.92|654.98|651.02|0
1645704850000|2022-02-24 12:14:10|655.65|651.69|654.98|651.02|655.65|651.69|654.87|650.91|0
1645704860000|2022-02-24 12:14:20|654.31|650.35|654.75|650.79|654.75|650.79|654.31|650.35|0
1645704870000|2022-02-24 12:14:30|654.53|650.57|653.19|649.23|654.53|650.57|653.19|649.23|0
1645704880000|2022-02-24 12:14:40|653.75|649.79|654.08|650.12|654.08|650.12|653.63|649.67|0
1645704890000|2022-02-24 12:14:50|654.75|650.79|652.51|648.55|654.75|650.79|652.51|648.55|0
1645704900000|2022-02-24 12:15:00|652.63|648.67|652.96|649|653.86|649.9|652.63|648.67|0
1645704910000|2022-02-24 12:15:10|651.84|647.88|651.39|647.43|651.84|647.88|651.06|647.1|0
1645704920000|2022-02-24 12:15:20|651.96|648|652.51|648.55|652.51|648.55|651.96|648|0
1645704930000|2022-02-24 12:15:30|651.96|648|650.84|646.88|651.96|648|650.84|646.88|0
1645704940000|2022-02-24 12:15:40|650.5|646.54|650.27|646.31|650.5|646.54|650.27|646.31|0
1645704950000|2022-02-24 12:15:50|650.39|646.43|649.27|645.31|650.39|646.43|649.27|645.31|0
1645704960000|2022-02-24 12:16:00|649.15|645.19|649.83|645.87|649.83|645.87|648.71|644.75|0
1645704970000|2022-02-24 12:16:10|650.5|646.54|650.94|646.98|650.94|646.98|650.5|646.54|0
1645704980000|2022-02-24 12:16:20|651.39|647.43|651.84|647.88|651.84|647.88|651.39|647.43|0
1645704990000|2022-02-24 12:16:30|651.39|647.43|652.06|648.1|652.06|648.1|651.39|647.43|0
1645705000000|2022-02-24 12:16:40|652.18|648.22|653.18|649.22|653.18|649.22|652.18|648.22|0
1645705010000|2022-02-24 12:16:50|653.53|649.57|653.3|649.34|653.53|649.57|653.3|649.34|0
1645705020000|2022-02-24 12:17:00|653.18|649.22|652.96|649|653.18|649.22|652.96|649|0
1645705030000|2022-02-24 12:17:10|653.3|649.34|653.63|649.67|653.63|649.67|653.3|649.34|0
1645705040000|2022-02-24 12:17:20|653.53|649.57|653.63|649.67|653.63|649.67|653.53|649.57|0
1645705050000|2022-02-24 12:17:30|654.42|650.46|654.31|650.35|654.42|650.46|654.31|650.35|0
1645705060000|2022-02-24 12:17:40|654.53|650.57|655.2|651.24|655.2|651.24|654.53|650.57|0
1645705070000|2022-02-24 12:17:50|655.1|651.14|654.98|651.02|655.1|651.14|654.98|651.02|0
1645705080000|2022-02-24 12:18:00|654.08|650.12|654.53|650.57|654.53|650.57|654.08|650.12|0
1645705090000|2022-02-24 12:18:10|654.75|650.79|655.32|651.36|655.32|651.36|654.75|650.79|0
1645705100000|2022-02-24 12:18:20|655.43|651.47|655.09|651.13|655.77|651.81|655.09|651.13|0
1645705110000|2022-02-24 12:18:30|654.98|651.02|656.1|652.14|656.1|652.14|654.98|651.02|0
1645705120000|2022-02-24 12:18:40|656.89|652.93|657.11|653.15|657.11|653.15|656.89|652.93|0
1645705130000|2022-02-24 12:18:50|657.56|653.6|657.45|653.49|657.67|653.71|657.45|653.49|0
1645705140000|2022-02-24 12:19:00|657.11|653.15|657.67|653.71|657.67|653.71|656.89|652.93|0
1645705150000|2022-02-24 12:19:10|657.45|653.49|658.12|654.16|658.12|654.16|657.45|653.49|0
1645705160000|2022-02-24 12:19:20|657.67|653.71|658.12|654.16|658.12|654.16|657.22|653.26|0
1645705170000|2022-02-24 12:19:30|658.01|654.05|658.01|654.05|658.12|654.16|658.01|654.05|0
1645705180000|2022-02-24 12:19:40|658.24|654.28|657.56|653.6|658.24|654.28|657.45|653.49|0
1645705190000|2022-02-24 12:19:50|657.34|653.38|656.89|652.93|657.45|653.49|656.89|652.93|0
1645705200000|2022-02-24 12:20:00|656.77|652.81|657.79|653.83|657.9|653.94|656.77|652.81|0
1645705210000|2022-02-24 12:20:10|657.9|653.94|658.01|654.05|658.24|654.28|657.9|653.94|0
1645705220000|2022-02-24 12:20:20|657.9|653.94|657.11|653.15|658.12|654.16|657.11|653.15|0
1645705230000|2022-02-24 12:20:30|657|653.04|658.12|654.16|658.12|654.16|657|653.04|0
1645705240000|2022-02-24 12:20:40|659.02|655.06|658.79|654.83|659.02|655.06|658.79|654.83|0
1645705250000|2022-02-24 12:20:50|659.02|655.06|659.14|655.18|659.14|655.18|658.79|654.83|0
1645705260000|2022-02-24 12:21:00|659.24|655.28|659.02|655.06|659.47|655.51|659.02|655.06|0
1645705270000|2022-02-24 12:21:10|658.69|654.73|659.02|655.06|659.02|655.06|658.69|654.73|0
1645705280000|2022-02-24 12:21:20|659.36|655.4|660.14|656.18|660.14|656.18|659.36|655.4|0
1645705290000|2022-02-24 12:21:30|659.69|655.73|659.02|655.06|659.69|655.73|658.79|654.83|0
1645705300000|2022-02-24 12:21:40|659.36|655.4|659.47|655.51|659.47|655.51|659.14|655.18|0
1645705310000|2022-02-24 12:21:50|659.02|655.06|659.47|655.51|659.47|655.51|659.02|655.06|0
1645705320000|2022-02-24 12:22:00|659.36|655.4|659.59|655.63|659.81|655.85|659.36|655.4|0
1645705330000|2022-02-24 12:22:10|659.81|655.85|660.14|656.18|660.14|656.18|659.81|655.85|0
1645705340000|2022-02-24 12:22:20|660.04|656.08|660.04|656.08|660.26|656.3|660.04|656.08|0
1645705350000|2022-02-24 12:22:30|660.14|656.18|659.92|655.96|660.14|656.18|659.92|655.96|0
1645705360000|2022-02-24 12:22:40|660.14|656.18|660.59|656.63|660.71|656.75|660.14|656.18|0
1645705370000|2022-02-24 12:22:50|660.14|656.18|658.69|654.73|660.14|656.18|658.69|654.73|0
1645705380000|2022-02-24 12:23:00|659.14|655.18|659.24|655.28|659.47|655.51|659.14|655.18|0
1645705390000|2022-02-24 12:23:10|659.02|655.06|658.69|654.73|659.02|655.06|658.69|654.73|0
1645705400000|2022-02-24 12:23:20|659.81|655.85|657.9|653.94|659.81|655.85|657.9|653.94|0
1645705410000|2022-02-24 12:23:30|657.79|653.83|657.67|653.71|657.79|653.83|657.67|653.71|0
1645705420000|2022-02-24 12:23:40|657|653.04|657.34|653.38|657.34|653.38|656.89|652.93|0
1645705430000|2022-02-24 12:23:50|657.79|653.83|657.79|653.83|657.79|653.83|657.22|653.26|0
1645705440000|2022-02-24 12:24:00|657.56|653.6|657.56|653.6|658.01|654.05|657.56|653.6|0
1645705450000|2022-02-24 12:24:10|657.22|653.26|657.67|653.71|658.24|654.28|657.22|653.26|0
1645705460000|2022-02-24 12:24:20|657.79|653.83|658.12|654.16|658.12|654.16|657.79|653.83|0
1645705470000|2022-02-24 12:24:30|658.34|654.38|659.14|655.18|659.14|655.18|658.34|654.38|0
1645705480000|2022-02-24 12:24:40|659.24|655.28|658.91|654.95|659.69|655.73|658.91|654.95|0
1645705490000|2022-02-24 12:24:50|658.46|654.5|658.57|654.61|659.24|655.28|658.46|654.5|0
1645705500000|2022-02-24 12:25:00|659.02|655.06|658.79|654.83|659.02|655.06|658.69|654.73|0
1645705510000|2022-02-24 12:25:10|660.03|656.07|660.37|656.41|660.37|656.41|659.81|655.85|0
1645705520000|2022-02-24 12:25:20|661.04|657.08|659.69|655.73|661.38|657.42|659.69|655.73|0
1645705530000|2022-02-24 12:25:30|660.37|656.41|660.37|656.41|661.04|657.08|660.37|656.41|0
1645705540000|2022-02-24 12:25:40|660.48|656.52|661.04|657.08|661.04|657.08|660.48|656.52|0
1645705550000|2022-02-24 12:25:50|661.49|657.53|661.27|657.31|661.49|657.53|661.27|657.31|0
1645705560000|2022-02-24 12:26:00|661.16|657.2|660.71|656.75|661.38|657.42|660.71|656.75|0
1645705570000|2022-02-24 12:26:10|660.37|656.41|661.38|657.42|661.49|657.53|660.37|656.41|0
1645705580000|2022-02-24 12:26:20|661.83|657.87|661.49|657.53|661.94|657.98|661.49|657.53|0
1645705590000|2022-02-24 12:26:30|661.16|657.2|661.83|657.87|661.83|657.87|661.16|657.2|0
1645705600000|2022-02-24 12:26:40|661.49|657.53|660.82|656.86|661.49|657.53|660.82|656.86|0
1645705610000|2022-02-24 12:26:50|660.71|656.75|660.48|656.52|660.71|656.75|660.03|656.07|0
1645705620000|2022-02-24 12:27:00|660.14|656.18|660.71|656.75|660.71|656.75|660.14|656.18|0
1645705630000|2022-02-24 12:27:10|660.82|656.86|659.92|655.96|660.82|656.86|659.92|655.96|0
1645705640000|2022-02-24 12:27:20|659.58|655.62|658.12|654.16|659.58|655.62|658.01|654.05|0
1645705650000|2022-02-24 12:27:30|657.89|653.93|657.45|653.49|657.89|653.93|657.22|653.26|0
1645705660000|2022-02-24 12:27:40|657.67|653.71|658.01|654.05|658.12|654.16|657.67|653.71|0
1645705670000|2022-02-24 12:27:50|658.34|654.38|657.89|653.93|658.34|654.38|657.79|653.83|0
1645705680000|2022-02-24 12:28:00|658.34|654.38|658.79|654.83|658.79|654.83|658.34|654.38|0
1645705690000|2022-02-24 12:28:10|658.91|654.95|659.58|655.62|659.69|655.73|658.91|654.95|0
1645705700000|2022-02-24 12:28:20|660.03|656.07|660.26|656.3|660.26|656.3|659.69|655.73|0
1645705710000|2022-02-24 12:28:30|660.14|656.18|660.37|656.41|660.37|656.41|659.69|655.73|0
1645705720000|2022-02-24 12:28:40|660.26|656.3|660.59|656.63|660.59|656.63|659.92|655.96|0
1645705730000|2022-02-24 12:28:50|660.37|656.41|659.69|655.73|660.37|656.41|659.69|655.73|0
1645705740000|2022-02-24 12:29:00|659.92|655.96|658.91|654.95|659.92|655.96|658.91|654.95|0
1645705750000|2022-02-24 12:29:10|657.89|653.93|657.89|653.93|657.89|653.93|657.89|653.93|0
1645705760000|2022-02-24 12:29:20|657.79|653.83|658.46|654.5|658.46|654.5|657.67|653.71|0
1645705770000|2022-02-24 12:29:30|658.12|654.16|657.67|653.71|658.12|654.16|657.22|653.26|0
1645705780000|2022-02-24 12:29:40|657.44|653.48|658.57|654.61|658.79|654.83|657.44|653.48|0
1645705790000|2022-02-24 12:29:50|658.46|654.5|659.81|655.85|659.81|655.85|658.46|654.5|0
1645705800000|2022-02-24 12:30:00|660.37|656.41|659.47|655.51|660.37|656.41|659.47|655.51|0
1645705810000|2022-02-24 12:30:10|660.37|656.41|660.48|656.52|660.71|656.75|660.37|656.41|0
1645705820000|2022-02-24 12:30:20|660.37|656.41|661.16|657.2|661.16|657.2|660.37|656.41|0
1645705830000|2022-02-24 12:30:30|661.38|657.42|661.38|657.42|661.49|657.53|661.27|657.31|0
1645705840000|2022-02-24 12:30:40|661.83|657.87|661.94|657.98|662.06|658.1|661.83|657.87|0
1645705850000|2022-02-24 12:30:50|662.17|658.21|662.39|658.43|662.39|658.43|662.17|658.21|0
1645705860000|2022-02-24 12:31:00|662.06|658.1|662.28|658.32|662.28|658.32|661.94|657.98|0
1645705870000|2022-02-24 12:31:10|661.61|657.65|662.28|658.32|662.28|658.32|661.61|657.65|0
1645705880000|2022-02-24 12:31:20|662.51|658.55|663.97|660.01|663.97|660.01|662.51|658.55|0
1645705890000|2022-02-24 12:31:30|664.19|660.23|663.63|659.67|664.19|660.23|663.63|659.67|0
1645705900000|2022-02-24 12:31:40|663.52|659.56|663.07|659.11|663.52|659.56|663.07|659.11|0
1645705910000|2022-02-24 12:31:50|663.29|659.33|663.86|659.9|663.86|659.9|663.29|659.33|0
1645705920000|2022-02-24 12:32:00|663.52|659.56|663.41|659.45|663.52|659.56|663.41|659.45|0
1645705930000|2022-02-24 12:32:10|663.74|659.78|664.19|660.23|664.19|660.23|663.63|659.67|0
1645705940000|2022-02-24 12:32:20|664.31|660.35|664.87|660.91|664.87|660.91|664.31|660.35|0
1645705950000|2022-02-24 12:32:30|664.76|660.8|665.21|661.25|665.55|661.59|664.76|660.8|0
1645705960000|2022-02-24 12:32:40|664.87|660.91|665.32|661.36|665.32|661.36|664.87|660.91|0
1645705970000|2022-02-24 12:32:50|665.09|661.13|665.21|661.25|665.21|661.25|664.76|660.8|0
1645705980000|2022-02-24 12:33:00|665.09|661.13|665.09|661.13|665.32|661.36|665.09|661.13|0
1645705990000|2022-02-24 12:33:10|665.55|661.59|664.87|660.91|665.55|661.59|664.42|660.46|0
1645706000000|2022-02-24 12:33:20|664.64|660.68|665.32|661.36|665.32|661.36|664.64|660.68|0
1645706010000|2022-02-24 12:33:30|664.99|661.03|664.99|661.03|664.99|661.03|664.99|661.03|0
1645706020000|2022-02-24 12:33:40|665.09|661.13|666|662.04|666|662.04|665.09|661.13|0
1645706030000|2022-02-24 12:33:50|665.55|661.59|664.08|660.12|665.55|661.59|664.08|660.12|0
1645706040000|2022-02-24 12:34:00|664.19|660.23|663.74|659.78|664.31|660.35|663.63|659.67|0
1645706050000|2022-02-24 12:34:10|663.52|659.56|662.62|658.66|663.52|659.56|662.06|658.1|0
1645706060000|2022-02-24 12:34:20|663.29|659.33|662.84|658.88|663.29|659.33|662.73|658.77|0
1645706070000|2022-02-24 12:34:30|663.52|659.56|663.97|660.01|663.97|660.01|663.52|659.56|0
1645706080000|2022-02-24 12:34:40|663.74|659.78|664.64|660.68|665.09|661.13|663.74|659.78|0
1645706090000|2022-02-24 12:34:50|664.42|660.46|665.09|661.13|665.09|661.13|664.42|660.46|0
1645706100000|2022-02-24 12:35:00|664.76|660.8|665.21|661.25|665.55|661.59|664.76|660.8|0
1645706110000|2022-02-24 12:35:10|665.32|661.36|665.89|661.93|665.89|661.93|665.09|661.13|0
1645706120000|2022-02-24 12:35:20|665.55|661.59|667.12|663.16|667.12|663.16|665.55|661.59|0
1645706130000|2022-02-24 12:35:30|666.9|662.94|666.45|662.49|666.9|662.94|666.45|662.49|0
1645706140000|2022-02-24 12:35:40|666.34|662.38|666.34|662.38|666.34|662.38|666.34|662.38|0
1645706150000|2022-02-24 12:35:50|665.89|661.93|666.22|662.26|666.22|662.26|665.89|661.93|0
1645706160000|2022-02-24 12:36:00|666.45|662.49|666.11|662.15|666.45|662.49|666|662.04|0
1645706170000|2022-02-24 12:36:10|666.22|662.26|665.32|661.36|666.22|662.26|665.32|661.36|0
1645706180000|2022-02-24 12:36:20|665.54|661.58|666|662.04|666|662.04|665.54|661.58|0
1645706190000|2022-02-24 12:36:30|666.11|662.15|664.99|661.03|666.11|662.15|664.99|661.03|0
1645706200000|2022-02-24 12:36:40|664.87|660.91|665.09|661.13|665.54|661.58|664.87|660.91|0
1645706210000|2022-02-24 12:36:50|664.87|660.91|665.09|661.13|665.09|661.13|664.87|660.91|0
1645706220000|2022-02-24 12:37:00|664.99|661.03|664.87|660.91|664.99|661.03|664.64|660.68|0
1645706230000|2022-02-24 12:37:10|664.64|660.68|664.87|660.91|664.87|660.91|664.64|660.68|0
1645706240000|2022-02-24 12:37:20|664.64|660.68|664.87|660.91|664.87|660.91|664.64|660.68|0
1645706250000|2022-02-24 12:37:30|664.76|660.8|665.32|661.36|665.32|661.36|664.76|660.8|0
1645706260000|2022-02-24 12:37:40|665.09|661.13|664.76|660.8|665.09|661.13|664.76|660.8|0
1645706270000|2022-02-24 12:37:50|664.87|660.91|664.99|661.03|665.09|661.13|664.87|660.91|0
1645706280000|2022-02-24 12:38:00|665.09|661.13|665.09|661.13|665.09|661.13|664.99|661.03|0
1645706290000|2022-02-24 12:38:10|665.21|661.25|665.09|661.13|665.21|661.25|664.99|661.03|0
1645706300000|2022-02-24 12:38:20|665.32|661.36|665.54|661.58|665.54|661.58|665.32|661.36|0
1645706310000|2022-02-24 12:38:30|665.44|661.48|666.67|662.71|666.67|662.71|665.44|661.48|0
1645706320000|2022-02-24 12:38:40|666.45|662.49|666|662.04|666.45|662.49|666|662.04|0
1645706330000|2022-02-24 12:38:50|664.99|661.03|665.09|661.13|665.09|661.13|664.99|661.03|0
1645706340000|2022-02-24 12:39:00|665.21|661.25|664.64|660.68|665.21|661.25|664.42|660.46|0
1645706350000|2022-02-24 12:39:10|664.19|660.23|664.87|660.91|665.09|661.13|664.19|660.23|0
1645706360000|2022-02-24 12:39:20|664.98|661.02|664.87|660.91|664.98|661.02|664.87|660.91|0
1645706370000|2022-02-24 12:39:30|664.98|661.02|664.98|661.02|664.98|661.02|664.87|660.91|0
1645706380000|2022-02-24 12:39:40|665.09|661.13|663.86|659.9|665.09|661.13|663.29|659.33|0
1645706390000|2022-02-24 12:39:50|663.29|659.33|663.52|659.56|663.52|659.56|663.29|659.33|0
1645706400000|2022-02-24 12:40:00|663.41|659.45|664.31|660.35|664.31|660.35|663.41|659.45|0
1645706410000|2022-02-24 12:40:10|664.53|660.57|664.64|660.68|664.87|660.91|664.42|660.46|0
1645706420000|2022-02-24 12:40:20|664.53|660.57|665.21|661.25|665.32|661.36|664.53|660.57|0
1645706430000|2022-02-24 12:40:30|665.44|661.48|665.32|661.36|665.44|661.48|665.21|661.25|0
1645706440000|2022-02-24 12:40:40|665.44|661.48|665.09|661.13|665.44|661.48|664.87|660.91|0
1645706450000|2022-02-24 12:40:50|665.66|661.7|666.11|662.15|666.11|662.15|665.66|661.7|0
1645706460000|2022-02-24 12:41:00|665.99|662.03|665.54|661.58|666.11|662.15|665.54|661.58|0
1645706470000|2022-02-24 12:41:10|665.44|661.48|666.22|662.26|666.22|662.26|665.44|661.48|0
1645706480000|2022-02-24 12:41:20|666.34|662.38|664.76|660.8|666.67|662.71|664.76|660.8|0
1645706490000|2022-02-24 12:41:30|665.09|661.13|666.45|662.49|666.45|662.49|665.09|661.13|0
1645706500000|2022-02-24 12:41:40|666.67|662.71|666.67|662.71|666.67|662.71|666.45|662.49|0
1645706510000|2022-02-24 12:41:50|666.34|662.38|666.11|662.15|666.34|662.38|665.99|662.03|0
1645706520000|2022-02-24 12:42:00|666.45|662.49|665.89|661.93|666.45|662.49|665.89|661.93|0
1645706530000|2022-02-24 12:42:10|665.99|662.03|666.22|662.26|666.22|662.26|665.99|662.03|0
1645706540000|2022-02-24 12:42:20|666.34|662.38|666.34|662.38|666.34|662.38|666.34|662.38|0
1645706550000|2022-02-24 12:42:30|666.56|662.6|667.35|663.39|667.35|663.39|666.45|662.49|0
1645706560000|2022-02-24 12:42:40|667.01|663.05|666.79|662.83|667.12|663.16|666.79|662.83|0
1645706570000|2022-02-24 12:42:50|666.9|662.94|666.9|662.94|667.24|663.28|666.9|662.94|0
1645706580000|2022-02-24 12:43:00|667.12|663.16|667.24|663.28|667.24|663.28|666.9|662.94|0
1645706590000|2022-02-24 12:43:10|667.12|663.16|667.35|663.39|667.35|663.39|666.9|662.94|0
1645706600000|2022-02-24 12:43:20|667.24|663.28|666.9|662.94|667.24|663.28|666.9|662.94|0
1645706610000|2022-02-24 12:43:30|666.67|662.71|666.79|662.83|666.79|662.83|666.67|662.71|0
1645706620000|2022-02-24 12:43:40|666.67|662.71|666.79|662.83|666.79|662.83|666.67|662.71|0
1645706630000|2022-02-24 12:43:50|667.12|663.16|667.12|663.16|667.35|663.39|667.12|663.16|0
1645706640000|2022-02-24 12:44:00|667.24|663.28|666.45|662.49|667.24|663.28|666.45|662.49|0
1645706650000|2022-02-24 12:44:10|665.32|661.36|665.54|661.58|665.54|661.58|665.09|661.13|0
1645706660000|2022-02-24 12:44:20|665.09|661.13|665.66|661.7|665.66|661.7|665.09|661.13|0
1645706670000|2022-02-24 12:44:30|665.54|661.58|664.87|660.91|665.54|661.58|664.87|660.91|0
1645706680000|2022-02-24 12:44:40|664.76|660.8|665.09|661.13|665.09|661.13|664.53|660.57|0
1645706690000|2022-02-24 12:44:50|664.42|660.46|664.19|660.23|664.53|660.57|664.19|660.23|0
1645706700000|2022-02-24 12:45:00|664.42|660.46|664.53|660.57|664.64|660.68|664.42|660.46|0
1645706710000|2022-02-24 12:45:10|664.64|660.68|664.87|660.91|664.87|660.91|664.64|660.68|0
1645706720000|2022-02-24 12:45:20|665.54|661.58|665.77|661.81|665.77|661.81|665.43|661.47|0
1645706730000|2022-02-24 12:45:30|665.66|661.7|665.66|661.7|665.66|661.7|665.21|661.25|0
1645706740000|2022-02-24 12:45:40|665.77|661.81|665.43|661.47|665.77|661.81|665.2|661.24|0
1645706750000|2022-02-24 12:45:50|665.32|661.36|665.55|661.59|665.88|661.92|665.32|661.36|0
1645706760000|2022-02-24 12:46:00|665.77|661.81|665.55|661.59|665.77|661.81|665.43|661.47|0
1645706770000|2022-02-24 12:46:10|665.32|661.36|665.32|661.36|665.66|661.7|665.32|661.36|0
1645706780000|2022-02-24 12:46:20|665.2|661.24|665.55|661.59|665.55|661.59|665.2|661.24|0
1645706790000|2022-02-24 12:46:30|665.43|661.47|665.1|661.14|665.55|661.59|665.1|661.14|0
1645706800000|2022-02-24 12:46:40|664.98|661.02|664.87|660.91|665.32|661.36|664.87|660.91|0
1645706810000|2022-02-24 12:46:50|664.75|660.79|664.42|660.46|664.87|660.91|664.42|660.46|0
1645706820000|2022-02-24 12:47:00|664.08|660.12|663.52|659.56|664.08|660.12|663.4|659.44|0
1645706830000|2022-02-24 12:47:10|663.4|659.44|663.62|659.66|663.62|659.66|663.4|659.44|0
1645706840000|2022-02-24 12:47:20|663.4|659.44|663.17|659.21|663.4|659.44|663.17|659.21|0
1645706850000|2022-02-24 12:47:30|663.29|659.33|662.5|658.54|663.29|659.33|662.5|658.54|0
1645706860000|2022-02-24 12:47:40|662.72|658.76|663.97|660.01|663.97|660.01|662.72|658.76|0
1645706870000|2022-02-24 12:47:50|664.19|660.23|664.98|661.02|664.98|661.02|664.19|660.23|0
1645706880000|2022-02-24 12:48:00|664.53|660.57|664.64|660.68|664.64|660.68|664.53|660.57|0
1645706890000|2022-02-24 12:48:10|664.87|660.91|664.64|660.68|664.98|661.02|664.64|660.68|0
1645706900000|2022-02-24 12:48:20|664.98|661.02|664.87|660.91|664.98|661.02|664.53|660.57|0
1645706910000|2022-02-24 12:48:30|664.53|660.57|664.08|660.12|664.53|660.57|663.85|659.89|0
1645706920000|2022-02-24 12:48:40|664.98|661.02|666.11|662.15|666.11|662.15|664.98|661.02|0
1645706930000|2022-02-24 12:48:50|665.43|661.47|664.75|660.79|665.43|661.47|664.75|660.79|0
1645706940000|2022-02-24 12:49:00|664.53|660.57|664.75|660.79|664.87|660.91|664.53|660.57|0
1645706950000|2022-02-24 12:49:10|665.1|661.14|662.5|658.54|665.1|661.14|662.5|658.54|0
1645706960000|2022-02-24 12:49:20|662.27|658.31|662.05|658.09|662.27|658.31|662.05|658.09|0
1645706970000|2022-02-24 12:49:30|661.59|657.63|661.14|657.18|661.59|657.63|661.14|657.18|0
1645706980000|2022-02-24 12:49:40|661.04|657.08|661.37|657.41|661.37|657.41|660.92|656.96|0
1645706990000|2022-02-24 12:49:50|661.14|657.18|660.47|656.51|661.14|657.18|660.47|656.51|0
1645707000000|2022-02-24 12:50:00|660.92|656.96|660.69|656.73|660.92|656.96|660.02|656.06|0
1645707010000|2022-02-24 12:50:10|660.13|656.17|659.91|655.95|660.13|656.17|659.79|655.83|0
1645707020000|2022-02-24 12:50:20|660.24|656.28|660.24|656.28|660.24|656.28|660.24|656.28|0
1645707030000|2022-02-24 12:50:30|659.57|655.61|660.02|656.06|660.02|656.06|659.34|655.38|0
1645707040000|2022-02-24 12:50:40|658.89|654.93|658.89|654.93|659.46|655.5|658.89|654.93|0
1645707050000|2022-02-24 12:50:50|659.46|655.5|658.78|654.82|659.79|655.83|658.78|654.82|0
1645707060000|2022-02-24 12:51:00|658.56|654.6|659.9|655.94|659.9|655.94|658.56|654.6|0
1645707070000|2022-02-24 12:51:10|659.56|655.6|659.68|655.72|659.68|655.72|659.56|655.6|0
1645707080000|2022-02-24 12:51:20|659.23|655.27|658.89|654.93|659.23|655.27|658.66|654.7|0
1645707090000|2022-02-24 12:51:30|658.78|654.82|659|655.04|659.11|655.15|658.78|654.82|0
1645707100000|2022-02-24 12:51:40|658.78|654.82|658.26|654.3|658.78|654.82|658.26|654.3|0
1645707110000|2022-02-24 12:51:50|658.48|654.52|658.48|654.52|658.83|654.87|658.48|654.52|0
1645707120000|2022-02-24 12:52:00|658.71|654.75|659.16|655.2|659.16|655.2|658.6|654.64|0
1645707130000|2022-02-24 12:52:10|658.71|654.75|659.39|655.43|659.39|655.43|658.71|654.75|0
1645707140000|2022-02-24 12:52:20|659.61|655.65|659.73|655.77|660.51|656.55|659.61|655.65|0
1645707150000|2022-02-24 12:52:30|660.51|656.55|660.18|656.22|660.51|656.55|660.18|656.22|0
1645707160000|2022-02-24 12:52:40|660.4|656.44|660.51|656.55|660.51|656.55|660.29|656.33|0
1645707170000|2022-02-24 12:52:50|659.73|655.77|659.5|655.54|659.73|655.77|659.5|655.54|0
1645707180000|2022-02-24 12:53:00|659.28|655.32|659.05|655.09|659.39|655.43|659.05|655.09|0
1645707190000|2022-02-24 12:53:10|659.28|655.32|659.5|655.54|659.5|655.54|659.16|655.2|0
1645707200000|2022-02-24 12:53:20|659.61|655.65|659.05|655.09|659.61|655.65|658.93|654.97|0
1645707210000|2022-02-24 12:53:30|658.83|654.87|658.83|654.87|658.83|654.87|658.71|654.75|0
1645707220000|2022-02-24 12:53:40|658.38|654.42|658.48|654.52|658.48|654.52|658.26|654.3|0
1645707230000|2022-02-24 12:53:50|658.26|654.3|659.39|655.43|659.39|655.43|658.26|654.3|0
1645707240000|2022-02-24 12:54:00|659.61|655.65|659.39|655.43|659.61|655.65|659.39|655.43|0
1645707250000|2022-02-24 12:54:10|659.5|655.54|660.74|656.78|660.85|656.89|659.5|655.54|0
1645707260000|2022-02-24 12:54:20|660.96|657|660.85|656.89|661.41|657.45|660.85|656.89|0
1645707270000|2022-02-24 12:54:30|660.96|657|661.19|657.23|661.19|657.23|660.74|656.78|0
1645707280000|2022-02-24 12:54:40|660.96|657|661.41|657.45|661.41|657.45|660.96|657|0
1645707290000|2022-02-24 12:54:50|661.86|657.9|660.63|656.67|661.86|657.9|660.63|656.67|0
1645707300000|2022-02-24 12:55:00|660.51|656.55|661.41|657.45|661.41|657.45|660.51|656.55|0
1645707310000|2022-02-24 12:55:10|660.51|656.55|660.4|656.44|660.51|656.55|660.4|656.44|0
1645707320000|2022-02-24 12:55:20|660.74|656.78|660.74|656.78|661.19|657.23|660.51|656.55|0
1645707330000|2022-02-24 12:55:30|660.96|657|661.19|657.23|661.19|657.23|660.96|657|0
1645707340000|2022-02-24 12:55:40|661.41|657.45|662.66|658.7|662.66|658.7|661.41|657.45|0
1645707350000|2022-02-24 12:55:50|663.22|659.26|663.22|659.26|663.22|659.26|662.99|659.03|0
1645707360000|2022-02-24 12:56:00|663.11|659.15|662.21|658.25|663.11|659.15|662.21|658.25|0
1645707370000|2022-02-24 12:56:10|662.54|658.58|661.98|658.02|662.54|658.58|661.31|657.35|0
1645707380000|2022-02-24 12:56:20|662.66|658.7|662.54|658.58|662.66|658.7|662.54|658.58|0
1645707390000|2022-02-24 12:56:30|662.43|658.47|662.77|658.81|662.77|658.81|661.98|658.02|0
1645707400000|2022-02-24 12:56:40|662.99|659.03|662.77|658.81|662.99|659.03|662.77|658.81|0
1645707410000|2022-02-24 12:56:50|662.54|658.58|662.77|658.81|662.77|658.81|662.21|658.25|0
1645707420000|2022-02-24 12:57:00|662.32|658.36|662.66|658.7|662.66|658.7|662.21|658.25|0
1645707430000|2022-02-24 12:57:10|662.77|658.81|664.46|660.5|664.46|660.5|662.66|658.7|0
1645707440000|2022-02-24 12:57:20|664.01|660.05|665.48|661.52|665.48|661.52|663.9|659.94|0
1645707450000|2022-02-24 12:57:30|664.57|660.61|665.02|661.06|665.02|661.06|664.57|660.61|0
1645707460000|2022-02-24 12:57:40|665.25|661.29|665.25|661.29|665.48|661.52|665.25|661.29|0
1645707470000|2022-02-24 12:57:50|664.8|660.84|665.25|661.29|665.25|661.29|664.8|660.84|0
1645707480000|2022-02-24 12:58:00|665.02|661.06|664.57|660.61|665.02|661.06|664.12|660.16|0
1645707490000|2022-02-24 12:58:10|664.35|660.39|663.67|659.71|664.35|660.39|663.67|659.71|0
1645707500000|2022-02-24 12:58:20|664.01|660.05|663.56|659.6|664.12|660.16|663.56|659.6|0
1645707510000|2022-02-24 12:58:30|663.44|659.48|662.99|659.03|663.44|659.48|662.54|658.58|0
1645707520000|2022-02-24 12:58:40|662.66|658.7|661.98|658.02|662.66|658.7|661.86|657.9|0
1645707530000|2022-02-24 12:58:50|660.74|656.78|661.41|657.45|661.41|657.45|660.51|656.55|0
1645707540000|2022-02-24 12:59:00|661.76|657.8|659.83|655.87|661.76|657.8|659.83|655.87|0
1645707550000|2022-02-24 12:59:10|659.73|655.77|660.18|656.22|660.18|656.22|659.73|655.77|0
1645707560000|2022-02-24 12:59:20|660.4|656.44|659.61|655.65|660.4|656.44|659.38|655.42|0
1645707570000|2022-02-24 12:59:30|659.38|655.42|659.05|655.09|659.61|655.65|659.05|655.09|0
1645707580000|2022-02-24 12:59:40|658.83|654.87|659.28|655.32|659.28|655.32|658.6|654.64|0
1645707590000|2022-02-24 12:59:50|659.16|655.2|659.5|655.54|659.61|655.65|659.16|655.2|0
1645707600000|2022-02-24 13:00:00|658.71|654.75|658.93|654.97|659.16|655.2|658.48|654.52|0
1645707610000|2022-02-24 13:00:10|658.26|654.3|656.46|652.5|658.26|654.3|655.56|651.6|0
1645707620000|2022-02-24 13:00:20|656.01|652.05|657.36|653.4|657.36|653.4|655.9|651.94|0
1645707630000|2022-02-24 13:00:30|658.15|654.19|657.92|653.96|658.37|654.41|657.92|653.96|0
1645707640000|2022-02-24 13:00:40|658.15|654.19|657.92|653.96|658.15|654.19|656.91|652.95|0
1645707650000|2022-02-24 13:00:50|659.28|655.32|660.06|656.1|660.29|656.33|659.28|655.32|0
1645707660000|2022-02-24 13:01:00|660.29|656.33|661.41|657.45|661.41|657.45|660.29|656.33|0
1645707670000|2022-02-24 13:01:10|659.73|655.77|659.38|655.42|659.73|655.77|659.28|655.32|0
1645707680000|2022-02-24 13:01:20|660.06|656.1|660.18|656.22|660.18|656.22|660.06|656.1|0
1645707690000|2022-02-24 13:01:30|659.83|655.87|660.51|656.55|660.63|656.67|659.83|655.87|0
1645707700000|2022-02-24 13:01:40|661.86|657.9|661.41|657.45|662.09|658.13|661.41|657.45|0
1645707710000|2022-02-24 13:01:50|661.19|657.23|661.64|657.68|661.64|657.68|661.19|657.23|0
1645707720000|2022-02-24 13:02:00|661.86|657.9|661.41|657.45|661.86|657.9|661.41|657.45|0
1645707730000|2022-02-24 13:02:10|660.96|657|661.3|657.34|661.3|657.34|660.96|657|0
1645707740000|2022-02-24 13:02:20|661.41|657.45|662.09|658.13|662.09|658.13|661.41|657.45|0
1645707750000|2022-02-24 13:02:30|661.41|657.45|660.96|657|661.41|657.45|660.96|657|0
1645707760000|2022-02-24 13:02:40|660.85|656.89|661.3|657.34|661.3|657.34|660.63|656.67|0
1645707770000|2022-02-24 13:02:50|661.98|658.02|661.3|657.34|661.98|658.02|661.3|657.34|0
1645707780000|2022-02-24 13:03:00|661.08|657.12|660.96|657|661.19|657.23|660.96|657|0
1645707790000|2022-02-24 13:03:10|661.41|657.45|660.96|657|661.41|657.45|659.83|655.87|0
1645707800000|2022-02-24 13:03:20|661.19|657.23|661.19|657.23|661.3|657.34|661.08|657.12|0
1645707810000|2022-02-24 13:03:30|661.64|657.68|661.19|657.23|661.64|657.68|660.85|656.89|0
1645707820000|2022-02-24 13:03:40|661.41|657.45|661.3|657.34|661.41|657.45|661.19|657.23|0
1645707830000|2022-02-24 13:03:50|660.96|657|660.18|656.22|660.96|657|660.18|656.22|0
1645707840000|2022-02-24 13:04:00|660.51|656.55|660.85|656.89|660.85|656.89|660.28|656.32|0
1645707850000|2022-02-24 13:04:10|660.74|656.78|660.28|656.32|660.74|656.78|659.61|655.65|0
1645707860000|2022-02-24 13:04:20|660.63|656.67|661.41|657.45|661.41|657.45|660.63|656.67|0
1645707870000|2022-02-24 13:04:30|660.63|656.67|660.74|656.78|660.96|657|660.63|656.67|0
1645707880000|2022-02-24 13:04:40|661.19|657.23|660.96|657|661.19|657.23|660.96|657|0
1645707890000|2022-02-24 13:04:50|661.19|657.23|659.61|655.65|661.19|657.23|659.38|655.42|0
1645707900000|2022-02-24 13:05:00|659.38|655.42|658.6|654.64|659.38|655.42|658.26|654.3|0
1645707910000|2022-02-24 13:05:10|658.71|654.75|659.27|655.31|659.27|655.31|658.71|654.75|0
1645707920000|2022-02-24 13:05:20|659.61|655.65|659.16|655.2|660.28|656.32|659.16|655.2|0
1645707930000|2022-02-24 13:05:30|659.95|655.99|660.28|656.32|660.28|656.32|659.95|655.99|0
1645707940000|2022-02-24 13:05:40|660.85|656.89|661.41|657.45|661.41|657.45|660.85|656.89|0
1645707950000|2022-02-24 13:05:50|661.08|657.12|660.28|656.32|661.41|657.45|660.28|656.32|0
1645707960000|2022-02-24 13:06:00|660.18|656.22|661.3|657.34|661.3|657.34|660.18|656.22|0
1645707970000|2022-02-24 13:06:10|661.41|657.45|660.96|657|661.41|657.45|660.96|657|0
1645707980000|2022-02-24 13:06:20|660.51|656.55|661.3|657.34|661.3|657.34|660.51|656.55|0
1645707990000|2022-02-24 13:06:30|661.53|657.57|661.41|657.45|661.64|657.68|661.41|657.45|0
1645708000000|2022-02-24 13:06:40|661.19|657.23|660.85|656.89|661.19|657.23|660.85|656.89|0
1645708010000|2022-02-24 13:06:50|660.73|656.77|660.73|656.77|660.96|657|660.51|656.55|0
1645708020000|2022-02-24 13:07:00|660.51|656.55|661.41|657.45|661.41|657.45|660.51|656.55|0
1645708030000|2022-02-24 13:07:10|661.64|657.68|660.96|657|661.64|657.68|660.73|656.77|0
1645708040000|2022-02-24 13:07:20|660.28|656.32|660.96|657|660.96|657|660.28|656.32|0
1645708050000|2022-02-24 13:07:30|661.41|657.45|662.99|659.03|662.99|659.03|661.41|657.45|0
1645708060000|2022-02-24 13:07:40|662.76|658.8|663.44|659.48|663.78|659.82|662.76|658.8|0
1645708070000|2022-02-24 13:07:50|663.22|659.26|663.67|659.71|664.01|660.05|663.22|659.26|0
1645708080000|2022-02-24 13:08:00|663.89|659.93|664.57|660.61|664.57|660.61|663.89|659.93|0
1645708090000|2022-02-24 13:08:10|665.25|661.29|666.38|662.42|666.38|662.42|665.25|661.29|0
1645708100000|2022-02-24 13:08:20|665.93|661.97|665.7|661.74|665.93|661.97|665.47|661.51|0
1645708110000|2022-02-24 13:08:30|665.93|661.97|665.93|661.97|665.93|661.97|665.93|661.97|0
1645708120000|2022-02-24 13:08:40|666.38|662.42|665.93|661.97|666.38|662.42|665.7|661.74|0
1645708130000|2022-02-24 13:08:50|666.6|662.64|666.38|662.42|666.6|662.64|666.38|662.42|0
1645708140000|2022-02-24 13:09:00|666.27|662.31|665.7|661.74|666.27|662.31|665.7|661.74|0
1645708150000|2022-02-24 13:09:10|665.82|661.86|665.93|661.97|665.93|661.97|665.82|661.86|0
1645708160000|2022-02-24 13:09:20|666.04|662.08|665.7|661.74|666.15|662.19|665.7|661.74|0
1645708170000|2022-02-24 13:09:30|665.47|661.51|666.38|662.42|666.38|662.42|665.47|661.51|0
1645708180000|2022-02-24 13:09:40|666.15|662.19|666.38|662.42|666.6|662.64|666.15|662.19|0
1645708190000|2022-02-24 13:09:50|666.83|662.87|665.93|661.97|666.83|662.87|665.93|661.97|0
1645708200000|2022-02-24 13:10:00|665.82|661.86|666.6|662.64|666.6|662.64|665.82|661.86|0
1645708210000|2022-02-24 13:10:10|666.27|662.31|665.93|661.97|666.27|662.31|665.93|661.97|0
1645708220000|2022-02-24 13:10:20|665.47|661.51|665.82|661.86|665.82|661.86|665.25|661.29|0
1645708230000|2022-02-24 13:10:30|665.93|661.97|666.6|662.64|666.83|662.87|665.93|661.97|0
1645708240000|2022-02-24 13:10:40|666.72|662.76|666.6|662.64|666.72|662.76|666.38|662.42|0
1645708250000|2022-02-24 13:10:50|666.72|662.76|666.83|662.87|666.83|662.87|666.72|662.76|0
1645708260000|2022-02-24 13:11:00|666.6|662.64|666.6|662.64|666.72|662.76|666.38|662.42|0
1645708270000|2022-02-24 13:11:10|666.83|662.87|666.83|662.87|666.83|662.87|666.6|662.64|0
1645708280000|2022-02-24 13:11:20|666.6|662.64|666.6|662.64|666.83|662.87|666.6|662.64|0
1645708290000|2022-02-24 13:11:30|666.15|662.19|666.6|662.64|666.6|662.64|665.93|661.97|0
1645708300000|2022-02-24 13:11:40|666.72|662.76|666.6|662.64|666.83|662.87|666.6|662.64|0
1645708310000|2022-02-24 13:11:50|666.83|662.87|666.38|662.42|666.83|662.87|666.38|662.42|0
1645708320000|2022-02-24 13:12:00|666.27|662.31|666.04|662.08|666.6|662.64|666.04|662.08|0
1645708330000|2022-02-24 13:12:10|666.15|662.19|665.47|661.51|666.27|662.31|665.47|661.51|0
1645708340000|2022-02-24 13:12:20|666.38|662.42|666.15|662.19|666.38|662.42|665.7|661.74|0
1645708350000|2022-02-24 13:12:30|666.38|662.42|665.92|661.96|666.6|662.64|665.92|661.96|0
1645708360000|2022-02-24 13:12:40|665.59|661.63|666.27|662.31|666.27|662.31|665.47|661.51|0
1645708370000|2022-02-24 13:12:50|666.38|662.42|665.92|661.96|666.38|662.42|665.92|661.96|0
1645708380000|2022-02-24 13:13:00|665.47|661.51|665.25|661.29|665.47|661.51|665.25|661.29|0
1645708390000|2022-02-24 13:13:10|664.57|660.61|665.25|661.29|665.25|661.29|664.57|660.61|0
1645708400000|2022-02-24 13:13:20|665.7|661.74|665.36|661.4|665.7|661.74|665.02|661.06|0
1645708410000|2022-02-24 13:13:30|665.25|661.29|665.36|661.4|665.47|661.51|665.02|661.06|0
1645708420000|2022-02-24 13:13:40|665.7|661.74|665.59|661.63|665.7|661.74|665.25|661.29|0
1645708430000|2022-02-24 13:13:50|665.82|661.86|666.38|662.42|666.6|662.64|665.82|661.86|0
1645708440000|2022-02-24 13:14:00|665.47|661.51|665.25|661.29|665.47|661.51|665.02|661.06|0
1645708450000|2022-02-24 13:14:10|665.82|661.86|665.47|661.51|665.82|661.86|665.47|661.51|0
1645708460000|2022-02-24 13:14:20|665.25|661.29|665.36|661.4|665.92|661.96|665.25|661.29|0
1645708470000|2022-02-24 13:14:30|665.47|661.51|666.04|662.08|666.15|662.19|665.47|661.51|0
1645708480000|2022-02-24 13:14:40|665.82|661.86|666.49|662.53|666.6|662.64|665.82|661.86|0
1645708490000|2022-02-24 13:14:50|666.83|662.87|666.6|662.64|666.83|662.87|666.6|662.64|0
1645708500000|2022-02-24 13:15:00|666.38|662.42|666.72|662.76|666.72|662.76|666.38|662.42|0
1645708510000|2022-02-24 13:15:10|666.83|662.87|666.83|662.87|666.83|662.87|666.83|662.87|0
1645708520000|2022-02-24 13:15:20|670.68|666.72|669.77|665.81|670.68|666.72|669.77|665.81|0
1645708530000|2022-02-24 13:15:30|670|666.04|670.34|666.38|670.34|666.38|670|666.04|0
1645708540000|2022-02-24 13:15:40|670.11|666.15|670.34|666.38|670.68|666.72|669.77|665.81|0
1645708550000|2022-02-24 13:15:50|669.77|665.81|669.77|665.81|670.22|666.26|669.77|665.81|0
1645708560000|2022-02-24 13:16:00|668.64|664.68|669.32|665.36|669.54|665.58|668.64|664.68|0
1645708570000|2022-02-24 13:16:10|668.98|665.02|669.09|665.13|669.54|665.58|668.86|664.9|0
1645708580000|2022-02-24 13:16:20|669.77|665.81|669.89|665.93|669.89|665.93|669.32|665.36|0
1645708590000|2022-02-24 13:16:30|670|666.04|670.45|666.49|670.45|666.49|670|666.04|0
1645708600000|2022-02-24 13:16:40|670|666.04|670.22|666.26|670.22|666.26|670|666.04|0
1645708610000|2022-02-24 13:16:50|670|666.04|670.45|666.49|670.45|666.49|670|666.04|0
1645708620000|2022-02-24 13:17:00|670.68|666.72|670.45|666.49|670.68|666.72|670.22|666.26|0
1645708630000|2022-02-24 13:17:10|670.79|666.83|670.79|666.83|670.9|666.94|670.79|666.83|0
1645708640000|2022-02-24 13:17:20|671.02|667.06|670.45|666.49|671.02|667.06|670.22|666.26|0
1645708650000|2022-02-24 13:17:30|669.77|665.81|669.66|665.7|669.89|665.93|669.66|665.7|0
1645708660000|2022-02-24 13:17:40|669.09|665.13|670.34|666.38|670.34|666.38|669.09|665.13|0
1645708670000|2022-02-24 13:17:50|669.77|665.81|669.77|665.81|670|666.04|669.66|665.7|0
1645708680000|2022-02-24 13:18:00|668.98|665.02|668.86|664.9|668.98|665.02|668.53|664.57|0
1645708690000|2022-02-24 13:18:10|668.18|664.22|668.41|664.45|668.53|664.57|668.18|664.22|0
1645708700000|2022-02-24 13:18:20|666.95|662.99|666.6|662.64|666.95|662.99|666.27|662.31|0
1645708710000|2022-02-24 13:18:30|665.47|661.51|666.04|662.08|666.04|662.08|664.91|660.95|0
1645708720000|2022-02-24 13:18:40|665.59|661.63|664.91|660.95|665.59|661.63|664.91|660.95|0
1645708730000|2022-02-24 13:18:50|665.47|661.51|665.81|661.85|665.92|661.96|665.47|661.51|0
1645708740000|2022-02-24 13:19:00|666.04|662.08|666.49|662.53|666.49|662.53|666.04|662.08|0
1645708750000|2022-02-24 13:19:10|666.6|662.64|666.38|662.42|666.6|662.64|666.38|662.42|0
1645708760000|2022-02-24 13:19:20|667.05|663.09|668.18|664.22|668.18|664.22|666.6|662.64|0
1645708770000|2022-02-24 13:19:30|667.85|663.89|668.86|664.9|668.86|664.9|667.85|663.89|0
1645708780000|2022-02-24 13:19:40|668.53|664.57|668.3|664.34|668.53|664.57|667.96|664|0
1645708790000|2022-02-24 13:19:50|667.96|664|668.64|664.68|668.64|664.68|667.96|664|0
1645708800000|2022-02-24 13:20:00|668.86|664.9|668.64|664.68|668.86|664.9|668.3|664.34|0
1645708810000|2022-02-24 13:20:10|668.41|664.45|668.64|664.68|668.64|664.68|668.41|664.45|0
1645708820000|2022-02-24 13:20:20|668.86|664.9|667.96|664|668.86|664.9|667.73|663.77|0
1645708830000|2022-02-24 13:20:30|668.18|664.22|667.85|663.89|668.18|664.22|667.85|663.89|0
1645708840000|2022-02-24 13:20:40|668.64|664.68|669.43|665.47|669.43|665.47|668.64|664.68|0
1645708850000|2022-02-24 13:20:50|669.09|665.13|669.77|665.81|669.77|665.81|668.98|665.02|0
1645708860000|2022-02-24 13:21:00|670.22|666.26|670.9|666.94|670.9|666.94|670.11|666.15|0
1645708870000|2022-02-24 13:21:10|670.67|666.71|670.34|666.38|670.67|666.71|670.22|666.26|0
1645708880000|2022-02-24 13:21:20|670.67|666.71|671.02|667.06|671.13|667.17|670.67|666.71|0
1645708890000|2022-02-24 13:21:30|670.67|666.71|670.67|666.71|670.9|666.94|670.67|666.71|0
1645708900000|2022-02-24 13:21:40|670.9|666.94|670.11|666.15|670.9|666.94|670.11|666.15|0
1645708910000|2022-02-24 13:21:50|670.22|666.26|670.22|666.26|670.22|666.26|669.32|665.36|0
1645708920000|2022-02-24 13:22:00|670.45|666.49|671.13|667.17|671.13|667.17|670.45|666.49|0
1645708930000|2022-02-24 13:22:10|671.24|667.28|671.35|667.39|671.35|667.39|670.9|666.94|0
1645708940000|2022-02-24 13:22:20|671.13|667.17|670.67|666.71|671.13|667.17|670.67|666.71|0
1645708950000|2022-02-24 13:22:30|670.57|666.61|671.47|667.51|671.58|667.62|670.57|666.61|0
1645708960000|2022-02-24 13:22:40|672.49|668.53|671.81|667.85|672.49|668.53|671.81|667.85|0
1645708970000|2022-02-24 13:22:50|671.58|667.62|670.67|666.71|671.7|667.74|670.67|666.71|0
1645708980000|2022-02-24 13:23:00|671.35|667.39|671.35|667.39|671.35|667.39|671.35|667.39|0
1645708990000|2022-02-24 13:23:10|671.58|667.62|670.57|666.61|671.58|667.62|670.57|666.61|0
1645709000000|2022-02-24 13:23:20|670.34|666.38|670.67|666.71|670.67|666.71|670.34|666.38|0
1645709010000|2022-02-24 13:23:30|670.34|666.38|670.45|666.49|670.45|666.49|670.11|666.15|0
1645709020000|2022-02-24 13:23:40|670.22|666.26|671.24|667.28|671.35|667.39|670.22|666.26|0
1645709030000|2022-02-24 13:23:50|671.35|667.39|671.7|667.74|671.7|667.74|671.35|667.39|0
1645709040000|2022-02-24 13:24:00|671.47|667.51|671.58|667.62|672.26|668.3|671.47|667.51|0
1645709050000|2022-02-24 13:24:10|671.81|667.85|671.35|667.39|671.81|667.85|671.35|667.39|0
1645709060000|2022-02-24 13:24:20|671.13|667.17|671.35|667.39|671.58|667.62|671.13|667.17|0
1645709070000|2022-02-24 13:24:30|671.58|667.62|671.81|667.85|672.03|668.07|671.58|667.62|0
1645709080000|2022-02-24 13:24:40|671.58|667.62|671.81|667.85|671.92|667.96|671.58|667.62|0
1645709090000|2022-02-24 13:24:50|671.13|667.17|671.35|667.39|671.35|667.39|671.13|667.17|0
1645709100000|2022-02-24 13:25:00|671.47|667.51|672.15|668.19|672.15|668.19|671.35|667.39|0
1645709110000|2022-02-24 13:25:10|671.58|667.62|671.81|667.85|671.92|667.96|671.58|667.62|0
1645709120000|2022-02-24 13:25:20|672.03|668.07|672.03|668.07|672.26|668.3|671.7|667.74|0
1645709130000|2022-02-24 13:25:30|671.92|667.96|671.81|667.85|672.26|668.3|671.7|667.74|0
1645709140000|2022-02-24 13:25:40|672.26|668.3|672.03|668.07|672.49|668.53|672.03|668.07|0
1645709150000|2022-02-24 13:25:50|671.81|667.85|671.81|667.85|671.92|667.96|671.81|667.85|0
1645709160000|2022-02-24 13:26:00|672.49|668.53|672.71|668.75|672.71|668.75|672.49|668.53|0
1645709170000|2022-02-24 13:26:10|672.94|668.98|672.94|668.98|673.17|669.21|672.94|668.98|0
1645709180000|2022-02-24 13:26:20|672.71|668.75|672.26|668.3|672.71|668.75|672.26|668.3|0
1645709190000|2022-02-24 13:26:30|672.15|668.19|671.81|667.85|672.15|668.19|671.81|667.85|0
1645709200000|2022-02-24 13:26:40|671.58|667.62|671.58|667.62|671.81|667.85|671.58|667.62|0
1645709210000|2022-02-24 13:26:50|671.81|667.85|671.47|667.51|671.81|667.85|671.47|667.51|0
1645709220000|2022-02-24 13:27:00|671.35|667.39|671.35|667.39|671.7|667.74|671.35|667.39|0
1645709230000|2022-02-24 13:27:10|671.13|667.17|670.45|666.49|671.24|667.28|670.45|666.49|0
1645709240000|2022-02-24 13:27:20|670.9|666.94|670.22|666.26|670.9|666.94|670.22|666.26|0
1645709250000|2022-02-24 13:27:30|670.45|666.49|670.67|666.71|670.67|666.71|670.45|666.49|0
1645709260000|2022-02-24 13:27:40|670.45|666.49|669.88|665.92|670.45|666.49|669.88|665.92|0
1645709270000|2022-02-24 13:27:50|669.54|665.58|671.13|667.17|671.13|667.17|669.54|665.58|0
1645709280000|2022-02-24 13:28:00|671.7|667.74|671.81|667.85|671.81|667.85|671.7|667.74|0
1645709290000|2022-02-24 13:28:10|671.24|667.28|671.96|668|671.96|668|671.24|667.28|0
1645709300000|2022-02-24 13:28:20|672.31|668.35|671.85|667.89|672.31|668.35|671.74|667.78|0
1645709310000|2022-02-24 13:28:30|671.74|667.78|671.96|668|672.19|668.23|671.74|667.78|0
1645709320000|2022-02-24 13:28:40|671.4|667.44|670.83|666.87|671.4|667.44|670.83|666.87|0
1645709330000|2022-02-24 13:28:50|670.04|666.08|670.5|666.54|670.5|666.54|669.59|665.63|0
1645709340000|2022-02-24 13:29:00|671.17|667.21|670.83|666.87|671.17|667.21|670.83|666.87|0
1645709350000|2022-02-24 13:29:10|671.06|667.1|670.6|666.64|671.28|667.32|670.6|666.64|0
1645709360000|2022-02-24 13:29:20|670.83|666.87|670.04|666.08|671.06|667.1|670.04|666.08|0
1645709370000|2022-02-24 13:29:30|670.15|666.19|669.93|665.97|670.15|666.19|669.7|665.74|0
1645709380000|2022-02-24 13:29:40|670.6|666.64|670.95|666.99|670.95|666.99|670.6|666.64|0
1645709390000|2022-02-24 13:29:50|670.83|666.87|670.95|666.99|670.95|666.99|670.83|666.87|0
1645709400000|2022-02-24 13:30:00|671.4|667.44|671.4|667.44|671.4|667.44|670.95|666.99|0
1645709410000|2022-02-24 13:30:10|671.51|667.55|671.06|667.1|672.08|668.12|671.06|667.1|0
1645709420000|2022-02-24 13:30:20|670.95|666.99|671.4|667.44|671.85|667.89|670.95|666.99|0
1645709430000|2022-02-24 13:30:30|671.85|667.89|670.72|666.76|671.85|667.89|670.72|666.76|0
1645709440000|2022-02-24 13:30:40|670.95|666.99|669.59|665.63|670.95|666.99|669.47|665.51|0
1645709450000|2022-02-24 13:30:50|669.7|665.74|670.38|666.42|670.38|666.42|669.7|665.74|0
1645709460000|2022-02-24 13:31:00|670.15|666.19|671.17|667.21|671.17|667.21|670.15|666.19|0
1645709470000|2022-02-24 13:31:10|671.63|667.67|671.63|667.67|671.63|667.67|671.63|667.67|0
1645709480000|2022-02-24 13:31:20|671.28|667.32|670.04|666.08|671.4|667.44|670.04|666.08|0
1645709490000|2022-02-24 13:31:30|669.82|665.86|669.25|665.29|669.82|665.86|669.25|665.29|0
1645709500000|2022-02-24 13:31:40|669.36|665.4|669.82|665.86|669.82|665.86|668.8|664.84|0
1645709510000|2022-02-24 13:31:50|670.15|666.19|670.72|666.76|670.72|666.76|670.15|666.19|0
1645709520000|2022-02-24 13:32:00|671.51|667.55|671.17|667.21|671.51|667.55|671.17|667.21|0
1645709530000|2022-02-24 13:32:10|671.06|667.1|670.6|666.64|671.06|667.1|670.27|666.31|0
1645709540000|2022-02-24 13:32:20|670.38|666.42|669.25|665.29|670.38|666.42|668.91|664.95|0
1645709550000|2022-02-24 13:32:30|670.72|666.76|670.95|666.99|670.95|666.99|670.72|666.76|0
1645709560000|2022-02-24 13:32:40|671.4|667.44|670.38|666.42|671.4|667.44|670.38|666.42|0
1645709570000|2022-02-24 13:32:50|670.27|666.31|670.95|666.99|670.95|666.99|670.27|666.31|0
1645709580000|2022-02-24 13:33:00|670.38|666.42|669.7|665.74|670.38|666.42|669.36|665.4|0
1645709590000|2022-02-24 13:33:10|669.82|665.86|670.95|666.99|670.95|666.99|669.82|665.86|0
1645709600000|2022-02-24 13:33:20|670.72|666.76|670.49|666.53|670.72|666.76|670.15|666.19|0
1645709610000|2022-02-24 13:33:30|670.38|666.42|671.06|667.1|671.06|667.1|670.38|666.42|0
1645709620000|2022-02-24 13:33:40|670.15|666.19|669.59|665.63|670.15|666.19|669.25|665.29|0
1645709630000|2022-02-24 13:33:50|670.38|666.42|670.6|666.64|670.72|666.76|670.15|666.19|0
1645709640000|2022-02-24 13:34:00|669.7|665.74|669.02|665.06|669.7|665.74|669.02|665.06|0
1645709650000|2022-02-24 13:34:10|669.14|665.18|668.12|664.16|669.14|665.18|668.12|664.16|0
1645709660000|2022-02-24 13:34:20|667.78|663.82|668.34|664.38|668.69|664.73|667.78|663.82|0
1645709670000|2022-02-24 13:34:30|668.46|664.5|666.43|662.47|668.46|664.5|666.43|662.47|0
1645709680000|2022-02-24 13:34:40|666.54|662.58|666.08|662.12|667.11|663.15|666.08|662.12|0
1645709690000|2022-02-24 13:34:50|666.31|662.35|664.73|660.77|666.31|662.35|664.73|660.77|0
1645709700000|2022-02-24 13:35:00|665.63|661.67|665.86|661.9|665.86|661.9|665.53|661.57|0
1645709710000|2022-02-24 13:35:10|666.08|662.12|667.67|663.71|667.67|663.71|666.08|662.12|0
1645709720000|2022-02-24 13:35:20|667.21|663.25|666.54|662.58|667.21|663.25|666.54|662.58|0
1645709730000|2022-02-24 13:35:30|666.76|662.8|666.99|663.03|666.99|663.03|666.76|662.8|0
1645709740000|2022-02-24 13:35:40|666.54|662.58|664.85|660.89|666.54|662.58|664.85|660.89|0
1645709750000|2022-02-24 13:35:50|665.63|661.67|664.28|660.32|665.63|661.67|664.28|660.32|0
1645709760000|2022-02-24 13:36:00|664.4|660.44|664.28|660.32|664.51|660.55|664.28|660.32|0
1645709770000|2022-02-24 13:36:10|664.17|660.21|665.41|661.45|665.41|661.45|664.17|660.21|0
1645709780000|2022-02-24 13:36:20|665.18|661.22|665.18|661.22|665.3|661.34|665.18|661.22|0
1645709790000|2022-02-24 13:36:30|665.41|661.45|665.3|661.34|665.63|661.67|665.18|661.22|0
1645709800000|2022-02-24 13:36:40|665.52|661.56|665.98|662.02|666.08|662.12|665.52|661.56|0
1645709810000|2022-02-24 13:36:50|666.08|662.12|666.54|662.58|666.54|662.58|666.08|662.12|0
1645709820000|2022-02-24 13:37:00|666.76|662.8|665.63|661.67|666.76|662.8|665.63|661.67|0
1645709830000|2022-02-24 13:37:10|665.41|661.45|665.18|661.22|665.41|661.45|665.07|661.11|0
1645709840000|2022-02-24 13:37:20|664.85|660.89|665.3|661.34|665.3|661.34|664.05|660.09|0
1645709850000|2022-02-24 13:37:30|665.63|661.67|663.95|659.99|665.63|661.67|663.95|659.99|0
1645709860000|2022-02-24 13:37:40|663.83|659.87|664.17|660.21|664.17|660.21|663.83|659.87|0
1645709870000|2022-02-24 13:37:50|663.72|659.76|663.72|659.76|663.72|659.76|663.72|659.76|0
1645709880000|2022-02-24 13:38:00|663.95|659.99|664.73|660.77|664.96|661|663.95|659.99|0
1645709890000|2022-02-24 13:38:10|664.28|660.32|664.17|660.21|664.28|660.32|663.95|659.99|0
1645709900000|2022-02-24 13:38:20|663.6|659.64|662.82|658.86|663.6|659.64|662.82|658.86|0
1645709910000|2022-02-24 13:38:30|662.03|658.07|662.48|658.52|662.48|658.52|661.92|657.96|0
1645709920000|2022-02-24 13:38:40|662.25|658.29|662.48|658.52|662.48|658.52|662.25|658.29|0
1645709930000|2022-02-24 13:38:50|662.59|658.63|662.7|658.74|663.15|659.19|662.59|658.63|0
1645709940000|2022-02-24 13:39:00|663.15|659.19|664.73|660.77|664.73|660.77|663.15|659.19|0
1645709950000|2022-02-24 13:39:10|664.28|660.32|664.28|660.32|664.5|660.54|664.28|660.32|0
1645709960000|2022-02-24 13:39:20|663.83|659.87|664.4|660.44|664.4|660.44|663.83|659.87|0
1645709970000|2022-02-24 13:39:30|664.5|660.54|664.96|661|665.3|661.34|664.5|660.54|0
1645709980000|2022-02-24 13:39:40|665.18|661.22|665.18|661.22|665.18|661.22|664.85|660.89|0
1645709990000|2022-02-24 13:39:50|664.85|660.89|665.86|661.9|665.86|661.9|664.85|660.89|0
1645710000000|2022-02-24 13:40:00|666.08|662.12|665.18|661.22|666.08|662.12|664.96|661|0
1645710010000|2022-02-24 13:40:10|665.98|662.02|666.31|662.35|666.31|662.35|665.98|662.02|0
1645710020000|2022-02-24 13:40:20|666.08|662.12|665.63|661.67|666.08|662.12|665.63|661.67|0
1645710030000|2022-02-24 13:40:30|665.07|661.11|666.08|662.12|666.76|662.8|665.07|661.11|0
1645710040000|2022-02-24 13:40:40|665.63|661.67|665.98|662.02|665.98|662.02|665.63|661.67|0
1645710050000|2022-02-24 13:40:50|665.41|661.45|665.18|661.22|665.41|661.45|665.18|661.22|0
1645710060000|2022-02-24 13:41:00|666.08|662.12|665.63|661.67|666.31|662.35|665.63|661.67|0
1645710070000|2022-02-24 13:41:10|665.86|661.9|665.86|661.9|665.86|661.9|665.18|661.22|0
1645710080000|2022-02-24 13:41:20|666.31|662.35|665.97|662.01|666.31|662.35|665.97|662.01|0
1645710090000|2022-02-24 13:41:30|666.31|662.35|665.97|662.01|666.53|662.57|665.97|662.01|0
1645710100000|2022-02-24 13:41:40|666.31|662.35|666.31|662.35|666.31|662.35|665.86|661.9|0
1645710110000|2022-02-24 13:41:50|665.86|661.9|665.19|661.23|665.86|661.9|665.19|661.23|0
1645710120000|2022-02-24 13:42:00|664.97|661.01|664.51|660.55|665.19|661.23|664.51|660.55|0
1645710130000|2022-02-24 13:42:10|664.74|660.78|665.19|661.23|665.64|661.68|664.74|660.78|0
1645710140000|2022-02-24 13:42:20|665.42|661.46|665.42|661.46|665.42|661.46|665.42|661.46|0
1645710150000|2022-02-24 13:42:30|666.09|662.13|665.65|662.57|666.09|662.8|665.65|662.13|0
1645710160000|2022-02-24 13:42:40|664.98|661.9|664.53|661.45|664.98|661.9|664.3|661.22|0
1645710170000|2022-02-24 13:42:50|664.98|661.9|664.53|661.45|664.98|661.9|664.53|661.45|0
1645710180000|2022-02-24 13:43:00|663.85|660.77|663.17|660.09|663.85|660.77|663.17|660.09|0
1645710190000|2022-02-24 13:43:10|662.95|659.87|662.04|658.96|662.95|659.87|662.04|658.96|0
1645710200000|2022-02-24 13:43:20|662.72|659.64|661.59|658.51|662.72|659.64|661.59|658.51|0
1645710210000|2022-02-24 13:43:30|661.37|658.29|661.37|658.29|661.37|658.29|661.26|658.18|0
1645710220000|2022-02-24 13:43:40|660.24|657.16|660.58|657.5|660.58|657.5|660.24|657.16|0
1645710230000|2022-02-24 13:43:50|661.14|658.06|660.02|656.94|661.14|658.06|660.02|656.94|0
1645710240000|2022-02-24 13:44:00|659.79|656.71|657.31|654.23|660.69|657.61|657.31|654.23|0
1645710250000|2022-02-24 13:44:10|657.54|654.46|657.31|654.23|657.76|654.68|657.31|654.23|0
1645710260000|2022-02-24 13:44:20|657.54|654.46|657.76|654.68|657.99|654.91|657.54|654.46|0
1645710270000|2022-02-24 13:44:30|657.54|654.46|654.96|651.88|657.54|654.46|654.96|651.88|0
1645710280000|2022-02-24 13:44:40|653.49|650.41|654.32|651.24|654.55|651.47|653.49|650.41|0
1645710290000|2022-02-24 13:44:50|654.77|651.69|653.88|650.8|654.89|651.81|653.88|650.8|0
1645710300000|2022-02-24 13:45:00|654.55|651.47|653.06|649.98|654.55|651.47|653.06|649.98|0
1645710310000|2022-02-24 13:45:10|653.96|650.88|654.86|651.78|655.76|652.68|653.96|650.88|0
1645710320000|2022-02-24 13:45:20|654.64|651.56|654.98|651.9|655.09|652.01|654.64|651.56|0
1645710330000|2022-02-24 13:45:30|654.41|651.33|656.44|653.36|656.44|653.36|654.41|651.33|0
1645710340000|2022-02-24 13:45:40|656.66|653.58|656.21|653.13|656.66|653.58|656.1|653.02|0
1645710350000|2022-02-24 13:45:50|654.86|651.78|653.63|650.55|654.86|651.78|653.06|649.98|0
1645710360000|2022-02-24 13:46:00|654.08|651|654.08|651|654.86|651.78|654.08|651|0
1645710370000|2022-02-24 13:46:10|654.64|651.56|654.53|651.45|655.09|652.01|654.53|651.45|0
1645710380000|2022-02-24 13:46:20|653.96|650.88|653.85|650.77|653.96|650.88|653.74|650.66|0
1645710390000|2022-02-24 13:46:30|654.19|651.11|655.31|652.23|655.31|652.23|654.19|651.11|0
1645710400000|2022-02-24 13:46:40|655.88|652.8|657.79|654.71|657.79|654.71|655.88|652.8|0
1645710410000|2022-02-24 13:46:50|657.46|654.38|657.56|654.48|658.01|654.93|657.46|654.38|0
1645710420000|2022-02-24 13:47:00|657.34|654.26|656.44|653.36|657.79|654.71|656.44|653.36|0
1645710430000|2022-02-24 13:47:10|657.56|654.48|660.04|656.96|660.04|656.96|657.56|654.48|0
1645710440000|2022-02-24 13:47:20|659.94|656.86|659.37|656.29|659.94|656.86|659.37|656.29|0
1645710450000|2022-02-24 13:47:30|659.71|656.63|658.81|655.73|659.71|656.63|658.81|655.73|0
1645710460000|2022-02-24 13:47:40|658.69|655.61|656.44|653.36|658.69|655.61|656.44|653.36|0
1645710470000|2022-02-24 13:47:50|658.58|655.5|658.24|655.16|658.58|655.5|658.01|654.93|0
1645710480000|2022-02-24 13:48:00|658.47|655.39|657.79|654.71|659.03|655.95|657.79|654.71|0
1645710490000|2022-02-24 13:48:10|657.68|654.6|657.34|654.26|657.91|654.83|657.34|654.26|0
1645710500000|2022-02-24 13:48:20|657|653.92|656.55|653.47|657|653.92|656.55|653.47|0
1645710510000|2022-02-24 13:48:30|657|653.92|656.66|653.58|657.11|654.03|656.44|653.36|0
1645710520000|2022-02-24 13:48:40|657.68|654.6|656.1|653.02|657.68|654.6|656.1|653.02|0
1645710530000|2022-02-24 13:48:50|656.44|653.36|656.33|653.25|656.89|653.81|656.33|653.25|0
1645710540000|2022-02-24 13:49:00|656.21|653.13|654.64|651.56|656.44|653.36|654.64|651.56|0
1645710550000|2022-02-24 13:49:10|655.09|652.01|655.2|652.12|655.2|652.12|654.64|651.56|0
1645710560000|2022-02-24 13:49:20|654.3|651.22|653.85|650.77|654.41|651.33|653.85|650.77|0
1645710570000|2022-02-24 13:49:30|653.74|650.66|653.06|649.98|653.74|650.66|653.06|649.98|0
1645710580000|2022-02-24 13:49:40|653.74|650.66|652.84|649.76|653.74|650.66|652.84|649.76|0
1645710590000|2022-02-24 13:49:50|652.73|649.65|653.51|650.43|653.51|650.43|652.73|649.65|0
1645710600000|2022-02-24 13:50:00|652.95|649.87|652.84|649.76|652.95|649.87|652.84|649.76|0
1645710610000|2022-02-24 13:50:10|652.73|649.65|652.16|649.08|652.73|649.65|652.05|648.97|0
1645710620000|2022-02-24 13:50:20|651.71|648.63|650.7|647.62|651.71|648.63|650.7|647.62|0
1645710630000|2022-02-24 13:50:30|649.91|646.83|650.36|647.28|650.36|647.28|649.91|646.83|0
1645710640000|2022-02-24 13:50:40|650.26|647.18|650.93|647.85|651.26|648.18|650.26|647.18|0
1645710650000|2022-02-24 13:50:50|651.04|647.96|649.69|646.61|651.04|647.96|649.36|646.28|0
1645710660000|2022-02-24 13:51:00|649.91|646.83|651.49|648.41|651.49|648.41|649.91|646.83|0
1645710670000|2022-02-24 13:51:10|651.26|648.18|651.04|647.96|651.71|648.63|651.04|647.96|0
1645710680000|2022-02-24 13:51:20|651.15|648.07|651.49|648.41|651.49|648.41|651.15|648.07|0
1645710690000|2022-02-24 13:51:30|651.6|648.52|650.36|647.28|651.6|648.52|650.36|647.28|0
1645710700000|2022-02-24 13:51:40|650.59|647.51|650.36|647.28|650.59|647.51|650.36|647.28|0
1645710710000|2022-02-24 13:51:50|649.91|646.83|649.02|645.94|650.14|647.06|649.02|645.94|0
1645710720000|2022-02-24 13:52:00|649.24|646.16|649.13|646.05|649.24|646.16|649.13|646.05|0
1645710730000|2022-02-24 13:52:10|649.24|646.16|648.79|645.71|649.24|646.16|648.57|645.49|0
1645710740000|2022-02-24 13:52:20|649.13|646.05|649.24|646.16|649.24|646.16|648.91|645.83|0
1645710750000|2022-02-24 13:52:30|649.02|645.94|649.69|646.61|649.69|646.61|648.79|645.71|0
1645710760000|2022-02-24 13:52:40|650.14|647.06|650.7|647.62|651.26|648.18|650.14|647.06|0
1645710770000|2022-02-24 13:52:50|651.15|648.07|652.28|649.2|652.28|649.2|651.15|648.07|0
1645710780000|2022-02-24 13:53:00|652.16|649.08|652.61|649.53|652.61|649.53|652.16|649.08|0
1645710790000|2022-02-24 13:53:10|653.28|650.2|654.63|651.55|654.63|651.55|653.28|650.2|0
1645710800000|2022-02-24 13:53:20|654.86|651.78|653.96|650.88|654.86|651.78|653.51|650.43|0
1645710810000|2022-02-24 13:53:30|654.18|651.1|654.63|651.55|654.63|651.55|654.18|651.1|0
1645710820000|2022-02-24 13:53:40|653.96|650.88|654.41|651.33|654.41|651.33|653.51|650.43|0
1645710830000|2022-02-24 13:53:50|653.85|650.77|653.73|650.65|654.41|651.33|653.73|650.65|0
1645710840000|2022-02-24 13:54:00|653.96|650.88|653.28|650.2|654.18|651.1|653.18|650.1|0
1645710850000|2022-02-24 13:54:10|653.4|650.32|652.83|649.75|653.4|650.32|652.83|649.75|0
1645710860000|2022-02-24 13:54:20|653.06|649.98|653.51|650.43|653.51|650.43|653.06|649.98|0
1645710870000|2022-02-24 13:54:30|653.28|650.2|653.63|650.55|653.73|650.65|653.28|650.2|0
1645710880000|2022-02-24 13:54:40|653.85|650.77|653.51|650.43|654.18|651.1|653.4|650.32|0
1645710890000|2022-02-24 13:54:50|653.73|650.65|654.08|651|654.08|651|653.73|650.65|0
1645710900000|2022-02-24 13:55:00|654.18|651.1|653.63|650.55|654.18|651.1|653.63|650.55|0
1645710910000|2022-02-24 13:55:10|653.28|650.2|653.96|650.88|654.3|651.22|653.28|650.2|0
1645710920000|2022-02-24 13:55:20|654.41|651.33|654.08|651|654.41|651.33|654.08|651|0
1645710930000|2022-02-24 13:55:30|654.18|651.1|653.96|650.88|654.63|651.55|653.96|650.88|0
1645710940000|2022-02-24 13:55:40|653.56|650.48|653.61|650.53|654.13|651.05|653.56|650.48|0
1645710950000|2022-02-24 13:55:50|653.16|650.08|652.6|649.52|653.16|650.08|652.6|649.52|0
1645710960000|2022-02-24 13:56:00|652.46|649.38|653.26|650.18|653.26|650.18|652.46|649.38|0
1645710970000|2022-02-24 13:56:10|653.14|650.06|653.5|650.42|653.5|650.42|651.92|648.84|0
1645710980000|2022-02-24 13:56:20|652.98|649.9|653.67|650.59|653.9|650.82|652.98|649.9|0
1645710990000|2022-02-24 13:56:30|653.45|650.37|652.89|649.81|653.45|650.37|652.89|649.81|0
1645711000000|2022-02-24 13:56:40|652.99|649.91|652.66|649.58|652.99|649.91|652.32|649.24|0
1645711010000|2022-02-24 13:56:50|652.77|649.69|652.77|649.69|652.77|649.69|652.54|649.46|0
1645711020000|2022-02-24 13:57:00|653.22|650.14|653.45|650.37|653.9|650.82|653.22|650.14|0
1645711030000|2022-02-24 13:57:10|653.67|650.59|653.56|650.48|653.67|650.59|653.22|650.14|0
1645711040000|2022-02-24 13:57:20|653.67|650.59|655.03|651.95|655.25|652.17|653.67|650.59|0
1645711050000|2022-02-24 13:57:30|655.15|652.07|655.25|652.17|655.25|652.17|654.8|651.72|0
1645711060000|2022-02-24 13:57:40|655.15|652.07|656.16|653.08|656.16|653.08|655.15|652.07|0
1645711070000|2022-02-24 13:57:50|655.93|652.85|656.16|653.08|656.16|653.08|655.93|652.85|0
1645711080000|2022-02-24 13:58:00|655.71|652.63|654.8|651.72|655.71|652.63|654.8|651.72|0
1645711090000|2022-02-24 13:58:10|654.12|651.04|654.24|651.16|654.24|651.16|653.34|650.26|0
1645711100000|2022-02-24 13:58:20|653.9|650.82|654.12|651.04|654.35|651.27|653.9|650.82|0
1645711110000|2022-02-24 13:58:30|654.02|650.94|654.12|651.04|654.12|651.04|653.9|650.82|0
1645711120000|2022-02-24 13:58:40|653.9|650.82|655.48|652.4|655.48|652.4|653.9|650.82|0
1645711130000|2022-02-24 13:58:50|655.71|652.63|655.71|652.63|655.71|652.63|655.6|652.52|0
1645711140000|2022-02-24 13:59:00|655.6|652.52|655.48|652.4|655.71|652.63|655.48|652.4|0
1645711150000|2022-02-24 13:59:10|655.71|652.63|656.16|653.08|656.39|653.31|655.71|652.63|0
1645711160000|2022-02-24 13:59:20|656.39|653.31|656.61|653.53|656.61|653.53|656.39|653.31|0
1645711170000|2022-02-24 13:59:30|657.29|654.21|657.29|654.21|657.52|654.44|657.29|654.21|0
1645711180000|2022-02-24 13:59:40|657.52|654.44|658.2|655.12|658.2|655.12|657.41|654.33|0
1645711190000|2022-02-24 13:59:50|658.88|655.8|659.1|656.02|659.33|656.25|658.88|655.8|0
1645711200000|2022-02-24 14:00:00|659.56|656.48|659.56|656.48|659.56|656.48|659.45|656.37|0
1645711210000|2022-02-24 14:00:10|658.77|655.69|658.65|655.57|659.22|656.14|658.65|655.57|0
1645711220000|2022-02-24 14:00:20|658.42|655.34|658.2|655.12|658.65|655.57|658.2|655.12|0
1645711230000|2022-02-24 14:00:30|658.31|655.23|659.33|656.25|659.33|656.25|658.31|655.23|0
1645711240000|2022-02-24 14:00:40|659.56|656.48|658.2|655.12|659.56|656.48|658.2|655.12|0
1645711250000|2022-02-24 14:00:50|657.86|654.78|657.74|654.66|657.86|654.78|657.74|654.66|0
1645711260000|2022-02-24 14:01:00|656.39|653.31|655.25|652.17|656.39|653.31|655.25|652.17|0
1645711270000|2022-02-24 14:01:10|655.03|651.95|655.37|652.29|655.37|652.29|655.03|651.95|0
1645711280000|2022-02-24 14:01:20|655.71|652.63|655.71|652.63|656.28|653.2|655.71|652.63|0
1645711290000|2022-02-24 14:01:30|655.93|652.85|655.82|652.74|656.16|653.08|655.82|652.74|0
1645711300000|2022-02-24 14:01:40|655.93|652.85|655.93|652.85|656.16|653.08|655.93|652.85|0
1645711310000|2022-02-24 14:01:50|656.16|653.08|654.69|651.61|656.16|653.08|654.69|651.61|0
1645711320000|2022-02-24 14:02:00|654.35|651.27|654.8|651.72|655.25|652.17|654.01|650.93|0
1645711330000|2022-02-24 14:02:10|655.37|652.29|655.15|652.07|655.71|652.63|655.15|652.07|0
1645711340000|2022-02-24 14:02:20|654.69|651.61|654.06|650.98|654.69|651.61|653.45|650.37|0
1645711350000|2022-02-24 14:02:30|654.51|651.43|654.06|650.98|654.51|651.43|653.84|650.76|0
1645711360000|2022-02-24 14:02:40|654.51|651.43|654.06|650.98|654.51|651.43|654.06|650.98|0
1645711370000|2022-02-24 14:02:50|654.29|651.21|654.18|651.1|654.29|651.21|654.18|651.1|0
1645711380000|2022-02-24 14:03:00|654.29|651.21|655.08|652|655.08|652|654.29|651.21|0
1645711390000|2022-02-24 14:03:10|655.99|652.91|655.64|652.56|655.99|652.91|655.64|652.56|0
1645711400000|2022-02-24 14:03:20|655.42|652.34|655.53|652.45|655.53|652.45|655.08|652|0
1645711410000|2022-02-24 14:03:30|655.19|652.11|653.61|650.53|655.19|652.11|653.61|650.53|0
1645711420000|2022-02-24 14:03:40|653.95|650.87|654.06|650.98|654.29|651.21|653.95|650.87|0
1645711430000|2022-02-24 14:03:50|654.29|651.21|653.84|650.76|654.29|651.21|653.84|650.76|0
1645711440000|2022-02-24 14:04:00|654.29|651.21|654.18|651.1|654.97|651.89|654.18|651.1|0
1645711450000|2022-02-24 14:04:10|654.63|651.55|653.73|650.65|654.63|651.55|653.73|650.65|0
1645711460000|2022-02-24 14:04:20|653.39|650.31|653.39|650.31|653.5|650.42|653.39|650.31|0
1645711470000|2022-02-24 14:04:30|653.61|650.53|654.97|651.89|654.97|651.89|653.61|650.53|0
1645711480000|2022-02-24 14:04:40|654.74|651.66|654.29|651.21|654.74|651.66|654.29|651.21|0
1645711490000|2022-02-24 14:04:50|653.16|650.08|654.41|651.33|654.41|651.33|653.16|650.08|0
1645711500000|2022-02-24 14:05:00|654.29|651.21|654.18|651.1|654.51|651.43|654.18|651.1|0
1645711510000|2022-02-24 14:05:10|653.84|650.76|653.28|650.2|653.84|650.76|653.28|650.2|0
1645711520000|2022-02-24 14:05:20|652.71|649.63|652.26|649.18|652.71|649.63|652.26|649.18|0
1645711530000|2022-02-24 14:05:30|651.58|648.5|651.81|648.73|651.81|648.73|651.58|648.5|0
1645711540000|2022-02-24 14:05:40|652.03|648.95|651.13|648.05|652.03|648.95|651.13|648.05|0
1645711550000|2022-02-24 14:05:50|651.25|648.17|650.68|647.6|651.25|648.17|650.35|647.27|0
1645711560000|2022-02-24 14:06:00|650.57|647.49|650.12|647.04|650.57|647.49|649.89|646.81|0
1645711570000|2022-02-24 14:06:10|650.23|647.15|649.78|646.7|650.23|647.15|649.78|646.7|0
1645711580000|2022-02-24 14:06:20|649.55|646.47|649.1|646.02|649.55|646.47|648.88|645.8|0
1645711590000|2022-02-24 14:06:30|649.33|646.25|648.65|645.57|649.33|646.25|648.65|645.57|0
1645711600000|2022-02-24 14:06:40|648.88|645.8|649.55|646.47|649.55|646.47|648.88|645.8|0
1645711610000|2022-02-24 14:06:50|649.33|646.25|649.78|646.7|649.78|646.7|649.33|646.25|0
1645711620000|2022-02-24 14:07:00|648.65|645.57|647.98|644.9|648.65|645.57|647.53|644.45|0
1645711630000|2022-02-24 14:07:10|647.75|644.67|648.43|645.35|648.43|645.35|647.75|644.67|0
1645711640000|2022-02-24 14:07:20|648.65|645.57|648.65|645.57|648.88|645.8|648.65|645.57|0
1645711650000|2022-02-24 14:07:30|649.1|646.02|648.43|645.35|649.1|646.02|648.43|645.35|0
1645711660000|2022-02-24 14:07:40|646.85|643.77|647.3|644.22|647.53|644.45|646.85|643.77|0
1645711670000|2022-02-24 14:07:50|647.53|644.45|648.88|645.8|648.88|645.8|647.3|644.22|0
1645711680000|2022-02-24 14:08:00|648.65|645.57|648.32|645.24|648.65|645.57|648.2|645.12|0
1645711690000|2022-02-24 14:08:10|648.54|645.46|647.42|644.34|648.54|645.46|647.42|644.34|0
1645711700000|2022-02-24 14:08:20|647.75|644.67|647.64|644.56|647.75|644.67|647.53|644.45|0
1645711710000|2022-02-24 14:08:30|647.53|644.45|646.29|643.21|647.53|644.45|646.18|643.1|0
1645711720000|2022-02-24 14:08:40|646.63|643.55|647.3|644.22|647.3|644.22|645.73|642.65|0
1645711730000|2022-02-24 14:08:50|646.97|643.89|647.3|644.22|647.75|644.67|646.97|643.89|0
1645711740000|2022-02-24 14:09:00|647.53|644.45|649.55|646.47|649.55|646.47|647.53|644.45|0
1645711750000|2022-02-24 14:09:10|650|646.92|650.45|647.37|650.45|647.37|649.1|646.02|0
1645711760000|2022-02-24 14:09:20|650.68|647.6|651.81|648.73|651.81|648.73|650.68|647.6|0
1645711770000|2022-02-24 14:09:30|651.58|648.5|650.8|647.72|651.58|648.5|650.45|647.37|0
1645711780000|2022-02-24 14:09:40|651.35|648.27|651.13|648.05|651.35|648.27|651.13|648.05|0
1645711790000|2022-02-24 14:09:50|650.8|647.72|650.34|647.26|650.8|647.72|650.34|647.26|0
1645711800000|2022-02-24 14:10:00|650.68|647.6|651.13|648.05|651.35|648.27|650.57|647.49|0
1645711810000|2022-02-24 14:10:10|651.35|648.27|651.58|648.5|651.58|648.5|650.68|647.6|0
1645711820000|2022-02-24 14:10:20|651.13|648.05|651.92|648.84|652.03|648.95|651.13|648.05|0
1645711830000|2022-02-24 14:10:30|652.03|648.95|651.58|648.5|652.03|648.95|651.58|648.5|0
1645711840000|2022-02-24 14:10:40|651.25|648.17|651.58|648.5|652.03|648.95|651.25|648.17|0
1645711850000|2022-02-24 14:10:50|651.8|648.72|651.7|648.62|652.48|649.4|651.7|648.62|0
1645711860000|2022-02-24 14:11:00|652.03|648.95|653.38|650.3|653.38|650.3|652.03|648.95|0
1645711870000|2022-02-24 14:11:10|653.73|650.65|654.06|650.98|654.06|650.98|653.38|650.3|0
1645711880000|2022-02-24 14:11:20|654.51|651.43|654.4|651.32|654.51|651.43|653.95|650.87|0
1645711890000|2022-02-24 14:11:30|654.51|651.43|653.38|650.3|654.51|651.43|653.16|650.08|0
1645711900000|2022-02-24 14:11:40|652.71|649.63|653.05|649.97|653.05|649.97|652.71|649.63|0
1645711910000|2022-02-24 14:11:50|652.93|649.85|652.82|649.74|653.05|649.97|652.26|649.18|0
1645711920000|2022-02-24 14:12:00|652.71|649.63|651.8|648.72|652.71|649.63|651.8|648.72|0
1645711930000|2022-02-24 14:12:10|652.15|649.07|652.48|649.4|652.93|649.85|652.15|649.07|0
1645711940000|2022-02-24 14:12:20|652.71|649.63|653.16|650.08|653.16|650.08|652.48|649.4|0
1645711950000|2022-02-24 14:12:30|653.28|650.2|653.61|650.53|653.61|650.53|653.16|650.08|0
1645711960000|2022-02-24 14:12:40|652.71|649.63|653.38|650.3|653.38|650.3|652.71|649.63|0
1645711970000|2022-02-24 14:12:50|653.95|650.87|654.96|651.88|654.96|651.88|653.95|650.87|0
1645711980000|2022-02-24 14:13:00|654.74|651.66|655.19|652.11|655.19|652.11|654.74|651.66|0
1645711990000|2022-02-24 14:13:10|655.08|652|655.19|652.11|655.41|652.33|655.08|652|0
1645712000000|2022-02-24 14:13:20|655.53|652.45|655.87|652.79|656.09|653.01|655.53|652.45|0
1645712010000|2022-02-24 14:13:30|654.96|651.88|654.96|651.88|654.96|651.88|654.63|651.55|0
1645712020000|2022-02-24 14:13:40|654.74|651.66|655.87|652.79|655.87|652.79|654.74|651.66|0
1645712030000|2022-02-24 14:13:50|656.77|653.69|656.66|653.58|656.77|653.69|656.66|653.58|0
1645712040000|2022-02-24 14:14:00|655.76|652.68|656.54|653.46|656.54|653.46|655.64|652.56|0
1645712050000|2022-02-24 14:14:10|657|653.92|656.77|653.69|657.22|654.14|656.77|653.69|0
1645712060000|2022-02-24 14:14:20|656.54|653.46|656.32|653.24|656.77|653.69|656.32|653.24|0
1645712070000|2022-02-24 14:14:30|656.09|653.01|655.64|652.56|656.09|653.01|655.19|652.11|0
1645712080000|2022-02-24 14:14:40|655.87|652.79|654.96|651.88|656.44|653.36|654.96|651.88|0
1645712090000|2022-02-24 14:14:50|655.19|652.11|655.76|652.68|656.09|653.01|655.19|652.11|0
1645712100000|2022-02-24 14:15:00|655.64|652.56|654.96|651.88|655.64|652.56|654.51|651.43|0
1645712110000|2022-02-24 14:15:10|655.19|652.11|654.06|650.98|655.19|652.11|654.06|650.98|0
1645712120000|2022-02-24 14:15:20|653.61|650.53|653.83|650.75|653.83|650.75|653.61|650.53|0
1645712130000|2022-02-24 14:15:30|653.73|650.65|653.95|650.87|654.06|650.98|653.73|650.65|0
1645712140000|2022-02-24 14:15:40|653.83|650.75|652.71|649.63|653.83|650.75|652.71|649.63|0
1645712150000|2022-02-24 14:15:50|652.48|649.4|653.27|650.19|653.27|650.19|652.48|649.4|0
1645712160000|2022-02-24 14:16:00|653.16|650.08|652.71|649.63|653.38|650.3|652.71|649.63|0
1645712170000|2022-02-24 14:16:10|653.16|650.08|653.83|650.75|653.83|650.75|653.16|650.08|0
1645712180000|2022-02-24 14:16:20|653.73|650.65|653.61|650.53|653.73|650.65|653.38|650.3|0
1645712190000|2022-02-24 14:16:30|653.5|650.42|652.71|649.63|653.5|650.42|652.71|649.63|0
1645712200000|2022-02-24 14:16:40|652.82|649.74|652.48|649.4|652.82|649.74|652.03|648.95|0
1645712210000|2022-02-24 14:16:50|652.37|649.29|651.58|648.5|652.37|649.29|651.58|648.5|0
1645712220000|2022-02-24 14:17:00|651.8|648.72|651.58|648.5|652.03|648.95|651.58|648.5|0
1645712230000|2022-02-24 14:17:10|652.03|648.95|653.5|650.42|653.5|650.42|652.03|648.95|0
1645712240000|2022-02-24 14:17:20|654.06|650.98|653.73|650.65|654.4|651.32|653.5|650.42|0
1645712250000|2022-02-24 14:17:30|653.61|650.53|654.28|651.2|654.51|651.43|653.61|650.53|0
1645712260000|2022-02-24 14:17:40|654.51|651.43|654.06|650.98|654.51|651.43|654.06|650.98|0
1645712270000|2022-02-24 14:17:50|654.28|651.2|654.96|651.88|654.96|651.88|654.28|651.2|0
1645712280000|2022-02-24 14:18:00|655.41|652.33|655.31|652.23|655.41|652.33|655.19|652.11|0
1645712290000|2022-02-24 14:18:10|655.53|652.45|654.51|651.43|655.53|652.45|654.51|651.43|0
1645712300000|2022-02-24 14:18:20|655.08|652|654.06|650.98|655.08|652|654.06|650.98|0
1645712310000|2022-02-24 14:18:30|653.5|650.42|652.71|649.63|653.5|650.42|652.71|649.63|0
1645712320000|2022-02-24 14:18:40|652.93|649.85|652.93|649.85|652.93|649.85|652.93|649.85|0
1645712330000|2022-02-24 14:18:50|652.71|649.63|652.25|649.17|652.71|649.63|652.25|649.17|0
1645712340000|2022-02-24 14:19:00|651.92|648.84|652.03|648.95|652.03|648.95|651.35|648.27|0
1645712350000|2022-02-24 14:19:10|651.8|648.72|651.35|648.27|652.03|648.95|651.35|648.27|0
1645712360000|2022-02-24 14:19:20|651.8|648.72|651.02|647.94|651.8|648.72|651.02|647.94|0
1645712370000|2022-02-24 14:19:30|651.58|648.5|651.35|648.27|651.58|648.5|651.35|648.27|0
1645712380000|2022-02-24 14:19:40|651.58|648.5|651.13|648.05|651.8|648.72|651.13|648.05|0
1645712390000|2022-02-24 14:19:50|651.47|648.39|651.58|648.5|651.58|648.5|651.13|648.05|0
1645712400000|2022-02-24 14:20:00|651.35|648.27|651.13|648.05|651.35|648.27|651.13|648.05|0
1645712410000|2022-02-24 14:20:10|651.69|648.61|652.37|649.29|652.37|649.29|651.69|648.61|0
1645712420000|2022-02-24 14:20:20|652.03|648.95|652.03|648.95|652.25|649.17|652.03|648.95|0
1645712430000|2022-02-24 14:20:30|652.25|649.17|652.7|649.62|652.7|649.62|652.25|649.17|0
1645712440000|2022-02-24 14:20:40|652.25|649.17|651.69|648.61|652.48|649.4|651.69|648.61|0
1645712450000|2022-02-24 14:20:50|651.58|648.5|650.22|647.14|651.58|648.5|650.22|647.14|0
1645712460000|2022-02-24 14:21:00|650.9|647.82|650.45|647.37|651.24|648.16|650.45|647.37|0
1645712470000|2022-02-24 14:21:10|650.22|647.14|649.77|646.69|650.22|647.14|649.67|646.59|0
1645712480000|2022-02-24 14:21:20|650.12|647.04|649.55|646.47|650.12|647.04|649.22|646.14|0
1645712490000|2022-02-24 14:21:30|650.22|647.14|651.8|648.72|651.8|648.72|650.22|647.14|0
1645712500000|2022-02-24 14:21:40|651.69|648.61|651.92|648.84|652.37|649.29|651.69|648.61|0
1645712510000|2022-02-24 14:21:50|652.25|649.17|653.16|650.08|653.38|650.3|652.25|649.17|0
1645712520000|2022-02-24 14:22:00|653.38|650.3|653.05|649.97|653.38|650.3|653.05|649.97|0
1645712530000|2022-02-24 14:22:10|652.93|649.85|653.61|650.53|653.61|650.53|652.93|649.85|0
1645712540000|2022-02-24 14:22:20|654.06|650.98|653.95|650.87|654.74|651.66|653.95|650.87|0
1645712550000|2022-02-24 14:22:30|654.06|650.98|654.51|651.43|654.51|651.43|653.61|650.53|0
1645712560000|2022-02-24 14:22:40|654.74|651.66|655.19|652.11|655.19|652.11|654.74|651.66|0
1645712570000|2022-02-24 14:22:50|654.51|651.43|655.19|652.11|655.19|652.11|654.4|651.32|0
1645712580000|2022-02-24 14:23:00|655.64|652.56|654.74|651.66|655.64|652.56|654.74|651.66|0
1645712590000|2022-02-24 14:23:10|654.51|651.43|653.95|650.87|654.51|651.43|653.95|650.87|0
1645712600000|2022-02-24 14:23:20|653.83|650.75|654.74|651.66|655.19|652.11|653.83|650.75|0
1645712610000|2022-02-24 14:23:30|654.51|651.43|654.96|651.88|654.96|651.88|654.51|651.43|0
1645712620000|2022-02-24 14:23:40|655.19|652.11|655.41|652.33|655.64|652.56|655.19|652.11|0
1645712630000|2022-02-24 14:23:50|655.19|652.11|655.64|652.56|655.64|652.56|655.19|652.11|0
1645712640000|2022-02-24 14:24:00|656.21|653.13|657.67|654.59|657.67|654.59|656.21|653.13|0
1645712650000|2022-02-24 14:24:10|656.77|653.69|657.67|654.59|657.67|654.59|656.77|653.69|0
1645712660000|2022-02-24 14:24:20|657.22|654.14|658.12|655.04|658.58|655.5|657.22|654.14|0
1645712670000|2022-02-24 14:24:30|657.45|654.37|657.45|654.37|657.56|654.48|657.22|654.14|0
1645712680000|2022-02-24 14:24:40|656.77|653.69|656.99|653.91|656.99|653.91|656.32|653.24|0
1645712690000|2022-02-24 14:24:50|656.89|653.81|657.45|654.37|657.45|654.37|656.89|653.81|0
1645712700000|2022-02-24 14:25:00|657.67|654.59|658.8|655.72|658.92|655.84|657.67|654.59|0
1645712710000|2022-02-24 14:25:10|659.48|656.4|658.8|655.72|659.48|656.4|658.58|655.5|0
1645712720000|2022-02-24 14:25:20|659.83|656.75|661.41|658.33|661.41|658.33|659.83|656.75|0
1645712730000|2022-02-24 14:25:30|662.09|659.01|661.75|658.67|662.09|659.01|661.75|658.67|0
1645712740000|2022-02-24 14:25:40|661.52|658.44|661.07|657.99|661.52|658.44|661.07|657.99|0
1645712750000|2022-02-24 14:25:50|660.84|657.76|660.61|657.53|660.96|657.88|660.61|657.53|0
1645712760000|2022-02-24 14:26:00|659.93|656.85|660.39|657.31|660.39|657.31|659.93|656.85|0
1645712770000|2022-02-24 14:26:10|661.07|657.99|659.71|656.63|661.07|657.99|659.71|656.63|0
1645712780000|2022-02-24 14:26:20|659.93|656.85|660.96|657.88|660.96|657.88|659.93|656.85|0
1645712790000|2022-02-24 14:26:30|660.84|657.76|660.61|657.53|661.75|658.67|660.61|657.53|0
1645712800000|2022-02-24 14:26:40|659.93|656.85|660.39|657.31|660.73|657.65|659.93|656.85|0
1645712810000|2022-02-24 14:26:50|660.84|657.76|661.75|658.67|661.97|658.89|660.84|657.76|0
1645712820000|2022-02-24 14:27:00|661.64|658.56|660.96|657.88|661.64|658.56|660.96|657.88|0
1645712830000|2022-02-24 14:27:10|661.07|657.99|660.16|657.08|661.07|657.99|660.16|657.08|0
1645712840000|2022-02-24 14:27:20|659.93|656.85|659.25|656.17|659.93|656.85|659.25|656.17|0
1645712850000|2022-02-24 14:27:30|660.16|657.08|660.39|657.31|660.84|657.76|660.16|657.08|0
1645712860000|2022-02-24 14:27:40|661.52|658.44|662.65|659.57|662.65|659.57|661.52|658.44|0
1645712870000|2022-02-24 14:27:50|662.43|659.35|662.43|659.35|662.43|659.35|662.43|659.35|0
1645712880000|2022-02-24 14:28:00|662.32|659.24|662.2|659.12|662.43|659.35|662.2|659.12|0
1645712890000|2022-02-24 14:28:10|662.42|659.34|662.42|659.34|662.65|659.57|662.42|659.34|0
1645712900000|2022-02-24 14:28:20|661.29|658.21|661.18|658.1|661.29|658.21|660.84|657.76|0
1645712910000|2022-02-24 14:28:30|661.07|657.99|660.84|657.76|661.41|658.33|660.84|657.76|0
1645712920000|2022-02-24 14:28:40|661.52|658.44|662.42|659.34|662.42|659.34|661.52|658.44|0
1645712930000|2022-02-24 14:28:50|662.09|659.01|661.52|658.44|662.09|659.01|661.52|658.44|0
1645712940000|2022-02-24 14:29:00|661.75|658.67|663.1|660.02|663.1|660.02|661.75|658.67|0
1645712950000|2022-02-24 14:29:10|663.33|660.25|662.2|659.12|663.33|660.25|662.2|659.12|0
1645712960000|2022-02-24 14:29:20|662.65|659.57|664.01|660.93|664.01|660.93|662.65|659.57|0
1645712970000|2022-02-24 14:29:30|663.56|660.48|662.88|659.8|663.56|660.48|662.88|659.8|0
1645712980000|2022-02-24 14:29:40|663|659.92|663.78|660.7|664.01|660.93|663|659.92|0
1645712990000|2022-02-24 14:29:50|664.47|661.39|664.01|660.93|664.69|661.61|664.01|660.93|0
1645713000000|2022-02-24 14:30:00|663|659.92|662.2|659.12|665.15|662.07|662.2|659.12|0
1645713010000|2022-02-24 14:30:10|662.42|659.34|660.84|657.76|662.77|659.69|660.84|657.76|0
1645713020000|2022-02-24 14:30:20|659.48|656.4|662.54|659.46|662.54|659.46|659.48|656.4|0
1645713030000|2022-02-24 14:30:30|664.01|660.93|665.94|662.86|665.94|662.86|663.9|660.82|0
1645713040000|2022-02-24 14:30:40|666.28|663.2|664.01|660.93|666.51|663.43|664.01|660.93|0
1645713050000|2022-02-24 14:30:50|662.65|659.57|661.07|657.99|663.1|660.02|661.07|657.99|0
1645713060000|2022-02-24 14:31:00|661.97|658.89|659.48|656.4|663.1|660.02|659.48|656.4|0
1645713070000|2022-02-24 14:31:10|659.71|656.63|661.41|658.33|661.86|658.78|659.71|656.63|0
1645713080000|2022-02-24 14:31:20|661.74|658.66|662.42|659.34|662.42|659.34|661.74|658.66|0
1645713090000|2022-02-24 14:31:30|662.54|659.46|662.09|659.01|662.54|659.46|662.09|659.01|0
1645713100000|2022-02-24 14:31:40|661.06|657.98|657.44|654.36|661.06|657.98|657.44|654.36|0
1645713110000|2022-02-24 14:31:50|657.22|654.14|659.25|656.17|660.16|657.08|657.22|654.14|0
1645713120000|2022-02-24 14:32:00|656.99|653.91|654.28|651.2|656.99|653.91|654.28|651.2|0
1645713130000|2022-02-24 14:32:10|654.17|651.09|652.14|649.06|654.17|651.09|651.92|648.84|0
1645713140000|2022-02-24 14:32:20|652.03|648.95|653.83|650.75|653.83|650.75|652.03|648.95|0
1645713150000|2022-02-24 14:32:30|653.15|650.07|652.03|648.95|653.15|650.07|651.12|648.04|0
1645713160000|2022-02-24 14:32:40|650.45|647.37|649.32|646.24|650.45|647.37|648.99|645.91|0
1645713170000|2022-02-24 14:32:50|650|646.92|649.21|646.13|650|646.92|649.21|646.13|0
1645713180000|2022-02-24 14:33:00|650.67|647.59|650.45|647.37|651.02|647.94|650.45|647.37|0
1645713190000|2022-02-24 14:33:10|649.1|646.02|648.65|645.57|649.1|646.02|648.42|645.34|0
1645713200000|2022-02-24 14:33:20|647.86|644.78|648.42|645.34|648.42|645.34|647.07|643.99|0
1645713210000|2022-02-24 14:33:30|647.52|644.44|647.07|643.99|647.52|644.44|647.07|643.99|0
1645713220000|2022-02-24 14:33:40|645.95|642.87|646.29|643.21|646.4|643.32|645.16|642.08|0
1645713230000|2022-02-24 14:33:50|647.07|643.99|645.05|641.97|647.97|644.89|644.94|641.86|0
1645713240000|2022-02-24 14:34:00|644.94|641.86|646.17|643.09|646.17|643.09|644.94|641.86|0
1645713250000|2022-02-24 14:34:10|647.3|644.22|649.89|646.81|649.89|646.81|647.3|644.22|0
1645713260000|2022-02-24 14:34:20|647.97|644.89|647.74|644.66|649.32|646.24|647.74|644.66|0
1645713270000|2022-02-24 14:34:30|648.2|645.12|650.45|647.37|650.45|647.37|648.2|645.12|0
1645713280000|2022-02-24 14:34:40|650.22|647.14|652.25|649.17|652.25|649.17|650.22|647.14|0
1645713290000|2022-02-24 14:34:50|650.9|647.82|649.77|646.69|651.57|648.49|649.77|646.69|0
1645713300000|2022-02-24 14:35:00|652.02|648.94|652.02|648.94|652.7|649.62|651.92|648.84|0
1645713310000|2022-02-24 14:35:10|652.48|649.4|654.4|651.32|654.51|651.43|652.25|649.17|0
1645713320000|2022-02-24 14:35:20|654.06|650.98|654.96|651.88|654.96|651.88|654.06|650.98|0
1645713330000|2022-02-24 14:35:30|655.86|652.78|658.8|655.72|659.93|656.85|655.86|652.78|0
1645713340000|2022-02-24 14:35:40|656.99|653.91|654.73|651.65|656.99|653.91|654.73|651.65|0
1645713350000|2022-02-24 14:35:50|653.95|650.87|652.02|648.94|654.05|650.97|652.02|648.94|0
1645713360000|2022-02-24 14:36:00|651.57|648.49|649.89|646.81|651.57|648.49|649.89|646.81|0
1645713370000|2022-02-24 14:36:10|650.22|647.14|651.8|648.72|652.02|648.94|650.22|647.14|0
1645713380000|2022-02-24 14:36:20|651.35|648.27|649.77|646.69|651.35|648.27|649.44|646.36|0
1645713390000|2022-02-24 14:36:30|649.55|646.47|648.64|645.56|649.77|646.69|648.64|645.56|0
1645713400000|2022-02-24 14:36:40|647.97|644.89|647.97|644.89|647.97|644.89|647.74|644.66|0
1645713410000|2022-02-24 14:36:50|648.87|645.79|645.72|642.64|648.87|645.79|645.72|642.64|0
1645713420000|2022-02-24 14:37:00|645.5|642.42|644.37|641.29|645.5|642.42|644.37|641.29|0
1645713430000|2022-02-24 14:37:10|645.84|642.76|647.74|644.66|647.74|644.66|645.72|642.64|0
1645713440000|2022-02-24 14:37:20|647.52|644.44|646.62|643.54|647.52|644.44|645.72|642.64|0
1645713450000|2022-02-24 14:37:30|644.26|641.18|643.7|640.62|644.26|641.18|643.7|640.62|0
1645713460000|2022-02-24 14:37:40|644.71|641.63|644.15|641.07|644.71|641.63|643.7|640.62|0
1645713470000|2022-02-24 14:37:50|644.6|641.52|645.16|642.08|646.17|643.09|644.6|641.52|0
1645713480000|2022-02-24 14:38:00|644.6|641.52|645.05|641.97|645.05|641.97|644.15|641.07|0
1645713490000|2022-02-24 14:38:10|645.27|642.19|646.39|643.31|646.39|643.31|645.27|642.19|0
1645713500000|2022-02-24 14:38:20|643.81|640.73|643.58|640.5|644.49|641.41|643.58|640.5|0
1645713510000|2022-02-24 14:38:30|643.13|640.05|643.58|640.5|644.72|641.64|643.13|640.05|0
1645713520000|2022-02-24 14:38:40|643.13|640.05|641.09|638.01|643.13|640.05|641.09|638.01|0
1645713530000|2022-02-24 14:38:50|640.86|637.78|638.03|634.95|641.65|638.57|638.03|634.95|0
1645713540000|2022-02-24 14:39:00|638.48|635.4|637.93|634.85|640.07|636.99|637.93|634.85|0
1645713550000|2022-02-24 14:39:10|637.71|634.63|637.93|634.85|639.52|636.44|637.71|634.63|0
1645713560000|2022-02-24 14:39:20|637.25|634.17|638.39|635.31|638.39|635.31|636.35|633.27|0
1645713570000|2022-02-24 14:39:30|638.73|635.65|638.16|635.08|638.73|635.65|637.93|634.85|0
1645713580000|2022-02-24 14:39:40|636.57|633.49|636.12|633.04|636.57|633.49|635.89|632.81|0
1645713590000|2022-02-24 14:39:50|635.89|632.81|633.07|629.99|635.89|632.81|633.07|629.99|0
1645713600000|2022-02-24 14:40:00|633.63|630.55|635.67|632.59|635.67|632.59|633.63|630.55|0
1645713610000|2022-02-24 14:40:10|637.25|634.17|638.39|635.31|638.39|635.31|637.25|634.17|0
1645713620000|2022-02-24 14:40:20|637.93|634.85|637.93|634.85|637.93|634.85|637.25|634.17|0
1645713630000|2022-02-24 14:40:30|639.07|635.99|639.97|636.89|639.97|636.89|637.71|634.63|0
1645713640000|2022-02-24 14:40:40|638.84|635.76|639.97|636.89|639.97|636.89|638.84|635.76|0
1645713650000|2022-02-24 14:40:50|639.29|636.21|638.16|635.08|639.29|636.21|638.16|635.08|0
1645713660000|2022-02-24 14:41:00|637.93|634.85|638.16|635.08|638.39|635.31|636.12|633.04|0
1645713670000|2022-02-24 14:41:10|637.17|634.09|639.75|636.67|639.75|636.67|637.17|634.09|0
1645713680000|2022-02-24 14:41:20|640.43|637.35|640.88|637.8|641.11|638.03|640.2|637.12|0
1645713690000|2022-02-24 14:41:30|640.2|637.12|640.2|637.12|640.88|637.8|640.2|637.12|0
1645713700000|2022-02-24 14:41:40|640.32|637.24|641.68|638.6|642.92|639.84|640.32|637.24|0
1645713710000|2022-02-24 14:41:50|642.92|639.84|640.43|637.35|642.92|639.84|640.43|637.35|0
1645713720000|2022-02-24 14:42:00|642.01|638.93|639.29|636.21|642.01|638.93|639.29|636.21|0
1645713730000|2022-02-24 14:42:10|639.86|636.78|641|637.92|641|637.92|639.52|636.44|0
1645713740000|2022-02-24 14:42:20|641.79|638.71|642.92|639.84|642.92|639.84|641.79|638.71|0
1645713750000|2022-02-24 14:42:30|643.15|640.07|640.2|637.12|643.15|640.07|640.2|637.12|0
1645713760000|2022-02-24 14:42:40|640.88|637.8|641.33|638.25|641.33|638.25|640.88|637.8|0
1645713770000|2022-02-24 14:42:50|641.56|638.48|644.29|641.21|644.29|641.21|641.56|638.48|0
1645713780000|2022-02-24 14:43:00|643.27|640.19|646.56|643.48|646.56|643.48|643.27|640.19|0
1645713790000|2022-02-24 14:43:10|646.33|643.25|645.54|642.46|646.33|643.25|644.51|641.43|0
1645713800000|2022-02-24 14:43:20|644.51|641.43|645.19|642.11|645.19|642.11|644.51|641.43|0
1645713810000|2022-02-24 14:43:30|645.42|642.34|646.68|643.6|646.68|643.6|645.42|642.34|0
1645713820000|2022-02-24 14:43:40|646.33|643.25|647.13|644.05|647.7|644.62|646.33|643.25|0
1645713830000|2022-02-24 14:43:50|647.24|644.16|649.06|645.98|649.06|645.98|647.24|644.16|0
1645713840000|2022-02-24 14:44:00|649.41|646.33|648.61|645.53|649.52|646.44|647.24|644.16|0
1645713850000|2022-02-24 14:44:10|647.7|644.62|647.36|644.28|648.15|645.07|647.36|644.28|0
1645713860000|2022-02-24 14:44:20|649.06|645.98|647.92|644.84|649.41|646.33|647.92|644.84|0
1645713870000|2022-02-24 14:44:30|647.24|644.16|646.56|643.48|647.24|644.16|646.56|643.48|0
1645713880000|2022-02-24 14:44:40|646.1|643.02|646.56|643.48|647.01|643.93|646.1|643.02|0
1645713890000|2022-02-24 14:44:50|646.1|643.02|643.15|640.07|646.1|643.02|643.15|640.07|0
1645713900000|2022-02-24 14:45:00|643.95|640.87|647.47|644.39|647.47|644.39|643.95|640.87|0
1645713910000|2022-02-24 14:45:10|648.61|645.53|647.92|644.84|648.61|645.53|646.56|643.48|0
1645713920000|2022-02-24 14:45:20|647.47|644.39|646.79|643.71|647.47|644.39|646.56|643.48|0
1645713930000|2022-02-24 14:45:30|647.24|644.16|645.88|642.8|647.24|644.16|645.88|642.8|0
1645713940000|2022-02-24 14:45:40|647.24|644.16|649.29|646.21|649.29|646.21|647.24|644.16|0
1645713950000|2022-02-24 14:45:50|648.83|645.75|647.01|643.93|649.52|646.44|647.01|643.93|0
1645713960000|2022-02-24 14:46:00|645.65|642.57|645.65|642.57|645.65|642.57|645.42|642.34|0
1645713970000|2022-02-24 14:46:10|644.4|641.32|647.92|644.84|647.92|644.84|644.4|641.32|0
1645713980000|2022-02-24 14:46:20|646.56|643.48|646.9|643.82|647.24|644.16|646.56|643.48|0
1645713990000|2022-02-24 14:46:30|645.54|642.46|643.38|640.3|645.54|642.46|642.69|639.61|0
1645714000000|2022-02-24 14:46:40|642.92|639.84|642.24|639.16|644.51|641.43|641.56|638.48|0
1645714010000|2022-02-24 14:46:50|640.42|637.34|638.16|635.08|640.42|637.34|637.93|634.85|0
1645714020000|2022-02-24 14:47:00|639.06|635.98|643.83|640.75|643.83|640.75|639.06|635.98|0
1645714030000|2022-02-24 14:47:10|643.6|640.52|644.51|641.43|646.33|643.25|643.6|640.52|0
1645714040000|2022-02-24 14:47:20|643.83|640.75|642.92|639.84|644.97|641.89|642.92|639.84|0
1645714050000|2022-02-24 14:47:30|644.4|641.32|642.47|639.39|644.4|641.32|641.79|638.71|0
1645714060000|2022-02-24 14:47:40|643.15|640.07|642.92|639.84|643.83|640.75|642.92|639.84|0
1645714070000|2022-02-24 14:47:50|641.79|638.71|642.92|639.84|643.15|640.07|641.79|638.71|0
1645714080000|2022-02-24 14:48:00|642.01|638.93|642.47|639.39|644.06|640.98|642.01|638.93|0
1645714090000|2022-02-24 14:48:10|640.65|637.57|639.97|636.89|640.65|637.57|639.06|635.98|0
1645714100000|2022-02-24 14:48:20|638.84|635.76|638.5|635.42|639.97|636.89|638.5|635.42|0
1645714110000|2022-02-24 14:48:30|639.06|635.98|642.69|639.61|642.69|639.61|638.84|635.76|0
1645714120000|2022-02-24 14:48:40|641.56|638.48|640.2|637.12|642.01|638.93|640.2|637.12|0
1645714130000|2022-02-24 14:48:50|639.06|635.98|635.89|632.81|639.29|636.21|635.89|632.81|0
1645714140000|2022-02-24 14:49:00|636.8|633.72|635.21|632.13|636.8|633.72|635.21|632.13|0
1645714150000|2022-02-24 14:49:10|635.89|632.81|637.02|633.94|637.02|633.94|635.44|632.36|0
1645714160000|2022-02-24 14:49:20|636.12|633.04|630.92|627.84|636.12|633.04|630.92|627.84|0
1645714170000|2022-02-24 14:49:30|630.69|627.61|629.11|626.03|630.69|627.61|629.11|626.03|0
1645714180000|2022-02-24 14:49:40|628.21|625.13|627.99|624.91|628.21|625.13|627.31|624.23|0
1645714190000|2022-02-24 14:49:50|627.76|624.68|626.86|623.78|627.76|624.68|626.86|623.78|0
1645714200000|2022-02-24 14:50:00|624.61|621.53|625.4|622.32|625.4|622.32|623.71|620.63|0
1645714210000|2022-02-24 14:50:10|625.96|622.88|625.85|622.77|625.96|622.88|625.51|622.43|0
1645714220000|2022-02-24 14:50:20|626.08|623|624.16|621.08|626.08|623|623.93|620.85|0
1645714230000|2022-02-24 14:50:30|623.48|620.4|622.58|619.5|624.16|621.08|622.58|619.5|0
1645714240000|2022-02-24 14:50:40|622.13|619.05|622.36|619.28|622.58|619.5|621.91|618.83|0
1645714250000|2022-02-24 14:50:50|622.81|619.73|621.8|618.72|622.81|619.73|621.58|618.5|0
1645714260000|2022-02-24 14:51:00|622.58|619.5|624.38|621.3|624.83|621.75|621.91|618.83|0
1645714270000|2022-02-24 14:51:10|625.96|622.88|625.06|621.98|626.41|623.33|625.06|621.98|0
1645714280000|2022-02-24 14:51:20|626.18|623.1|627.65|624.57|627.65|624.57|626.18|623.1|0
1645714290000|2022-02-24 14:51:30|627.88|624.8|627.99|624.91|628.21|625.13|627.88|624.8|0
1645714300000|2022-02-24 14:51:40|628.78|625.7|625.73|622.65|628.78|625.7|625.73|622.65|0
1645714310000|2022-02-24 14:51:50|626.63|623.55|626.41|623.33|626.98|623.9|626.41|623.33|0
1645714320000|2022-02-24 14:52:00|625.51|622.43|627.99|624.91|627.99|624.91|625.51|622.43|0
1645714330000|2022-02-24 14:52:10|627.31|624.23|624.61|621.53|627.31|624.23|624.61|621.53|0
1645714340000|2022-02-24 14:52:20|626.18|623.1|626.98|623.9|626.98|623.9|625.51|622.43|0
1645714350000|2022-02-24 14:52:30|628.21|625.13|627.31|624.23|628.21|625.13|625.96|622.88|0
1645714360000|2022-02-24 14:52:40|626.63|623.55|627.2|624.12|627.76|624.68|625.63|622.55|0
1645714370000|2022-02-24 14:52:50|626.63|623.55|628.21|625.13|628.21|625.13|626.3|623.22|0
1645714380000|2022-02-24 14:53:00|627.08|624|624.61|621.53|627.08|624|624.61|621.53|0
1645714390000|2022-02-24 14:53:10|624.16|621.08|622.13|619.05|624.16|621.08|622.13|619.05|0
1645714400000|2022-02-24 14:53:20|622.03|618.95|620.68|617.6|622.03|618.95|620.68|617.6|0
1645714410000|2022-02-24 14:53:30|620.34|617.26|620.79|617.71|620.79|617.71|619.66|616.58|0
1645714420000|2022-02-24 14:53:40|618.76|615.68|618.32|615.24|618.76|615.68|617.19|614.11|0
1645714430000|2022-02-24 14:53:50|617.87|614.79|619.33|616.25|619.33|616.25|617.87|614.79|0
1645714440000|2022-02-24 14:54:00|619.89|616.81|621.91|618.83|621.91|618.83|619.89|616.81|0
1645714450000|2022-02-24 14:54:10|622.36|619.28|621.91|618.83|622.36|619.28|621.68|618.6|0
1645714460000|2022-02-24 14:54:20|622.13|619.05|621.94|618.86|622.13|619.05|621.27|618.19|0
1645714470000|2022-02-24 14:54:30|619.97|616.89|622.23|619.15|622.23|619.15|619.97|616.89|0
1645714480000|2022-02-24 14:54:40|623.03|619.95|626.46|623.38|626.46|623.38|623.03|619.95|0
1645714490000|2022-02-24 14:54:50|625.67|622.59|626.69|623.61|626.69|623.61|624.99|621.91|0
1645714500000|2022-02-24 14:55:00|625.44|622.36|628.83|625.75|629.06|625.98|625.44|622.36|0
1645714510000|2022-02-24 14:55:10|629.06|625.98|631.77|628.69|631.77|628.69|629.06|625.98|0
1645714520000|2022-02-24 14:55:20|631.44|628.36|629.74|626.66|631.44|628.36|629.74|626.66|0
1645714530000|2022-02-24 14:55:30|631.21|628.13|630.08|627|631.21|628.13|630.08|627|0
1645714540000|2022-02-24 14:55:40|629.06|625.98|628.72|625.64|629.06|625.98|628.05|624.97|0
1645714550000|2022-02-24 14:55:50|630.19|627.11|627.25|624.17|630.19|627.11|627.25|624.17|0
1645714560000|2022-02-24 14:56:00|627.48|624.4|623.87|620.79|627.48|624.4|623.87|620.79|0
1645714570000|2022-02-24 14:56:10|623.19|620.11|625.44|622.36|625.44|622.36|623.19|620.11|0
1645714580000|2022-02-24 14:56:20|627.25|624.17|626.12|623.04|627.93|624.85|626.12|623.04|0
1645714590000|2022-02-24 14:56:30|626.01|622.93|628.38|625.3|628.38|625.3|626.01|622.93|0
1645714600000|2022-02-24 14:56:40|625.9|622.82|626.01|622.93|626.46|623.38|625.56|622.48|0
1645714610000|2022-02-24 14:56:50|625.56|622.48|624.54|621.46|625.56|622.48|624.54|621.46|0
1645714620000|2022-02-24 14:57:00|625.9|622.82|624.99|621.91|626.57|623.49|624.99|621.91|0
1645714630000|2022-02-24 14:57:10|624.54|621.46|626.35|623.27|626.35|623.27|624.54|621.46|0
1645714640000|2022-02-24 14:57:20|624.88|621.8|625.34|622.26|625.34|622.26|624.88|621.8|0
1645714650000|2022-02-24 14:57:30|622.74|619.66|627.02|623.94|627.02|623.94|622.74|619.66|0
1645714660000|2022-02-24 14:57:40|627.25|624.17|627.25|624.17|627.25|624.17|625.22|622.14|0
1645714670000|2022-02-24 14:57:50|626.57|623.49|627.02|623.94|627.93|624.85|626.57|623.49|0
1645714680000|2022-02-24 14:58:00|626.92|623.84|626.69|623.61|628.15|625.07|626.69|623.61|0
1645714690000|2022-02-24 14:58:10|628.15|625.07|626.69|623.61|628.15|625.07|625.56|622.48|0
1645714700000|2022-02-24 14:58:20|627.02|623.94|624.66|621.58|627.02|623.94|624.66|621.58|0
1645714710000|2022-02-24 14:58:30|624.54|621.46|620.04|616.96|624.54|621.46|620.04|616.96|0
1645714720000|2022-02-24 14:58:40|620.94|617.86|621.16|618.08|621.84|618.76|620.38|617.3|0
1645714730000|2022-02-24 14:58:50|620.83|617.75|620.38|617.3|620.83|617.75|618.8|615.72|0
1645714740000|2022-02-24 14:59:00|620.71|617.63|621.28|618.2|621.28|618.2|620.15|617.07|0
1645714750000|2022-02-24 14:59:10|621.73|618.65|619.93|616.85|621.73|618.65|619.59|616.51|0
1645714760000|2022-02-24 14:59:20|619.14|616.06|617.68|614.6|619.14|616.06|617.68|614.6|0
1645714770000|2022-02-24 14:59:30|618.01|614.93|618.13|615.05|619.03|615.95|618.01|614.93|0
1645714780000|2022-02-24 14:59:40|617.9|614.82|617.56|614.48|618.8|615.72|617.56|614.48|0
1645714790000|2022-02-24 14:59:50|618.01|614.93|617.23|614.15|618.01|614.93|617.23|614.15|0
1645714800000|2022-02-24 15:00:00|617.56|614.48|618.8|615.72|618.8|615.72|617.56|614.48|0
1645714810000|2022-02-24 15:00:10|620.38|617.3|620.04|616.96|621.39|618.31|619.36|616.28|0
1645714820000|2022-02-24 15:00:20|619.25|616.17|620.94|617.86|620.94|617.86|619.25|616.17|0
1645714830000|2022-02-24 15:00:30|621.16|618.08|623.86|620.78|623.86|620.78|620.49|617.41|0
1645714840000|2022-02-24 15:00:40|624.09|621.01|625.22|622.14|625.89|622.81|623.98|620.9|0
1645714850000|2022-02-24 15:00:50|624.54|621.46|625.22|622.14|625.44|622.36|623.64|620.56|0
1645714860000|2022-02-24 15:01:00|626.12|623.04|626.57|623.49|626.57|623.49|622.96|619.88|0
1645714870000|2022-02-24 15:01:10|627.7|624.62|628.83|625.75|628.83|625.75|627.7|624.62|0
1645714880000|2022-02-24 15:01:20|627.7|624.62|629.06|625.98|629.96|626.88|627.7|624.62|0
1645714890000|2022-02-24 15:01:30|630.87|627.79|629.96|626.88|631.32|628.24|629.96|626.88|0
1645714900000|2022-02-24 15:01:40|631.77|628.69|631.09|628.01|631.77|628.69|630.87|627.79|0
1645714910000|2022-02-24 15:01:50|631.77|628.69|632.68|629.6|632.9|629.82|631.77|628.69|0
1645714920000|2022-02-24 15:02:00|633.13|630.05|631.77|628.69|633.13|630.05|631.77|628.69|0
1645714930000|2022-02-24 15:02:10|632.9|629.82|630.41|627.33|632.9|629.82|629.96|626.88|0
1645714940000|2022-02-24 15:02:20|631.09|628.01|632.9|629.82|632.9|629.82|630.41|627.33|0
1645714950000|2022-02-24 15:02:30|632.45|629.37|634.04|630.96|634.04|630.96|631.44|628.36|0
1645714960000|2022-02-24 15:02:40|633.36|630.28|633.36|630.28|633.36|630.28|632|628.92|0
1645714970000|2022-02-24 15:02:50|633.58|630.5|634.72|631.64|634.94|631.86|633.58|630.5|0
1645714980000|2022-02-24 15:03:00|633.81|630.73|635.62|632.54|635.85|632.77|633.81|630.73|0
1645714990000|2022-02-24 15:03:10|636.53|633.45|633.81|630.73|636.53|633.45|633.81|630.73|0
1645715000000|2022-02-24 15:03:20|633.13|630.05|633.13|630.05|634.49|631.41|633.13|630.05|0
1645715010000|2022-02-24 15:03:30|632.22|629.14|634.04|630.96|634.04|630.96|632.22|629.14|0
1645715020000|2022-02-24 15:03:40|633.36|630.28|634.26|631.18|634.94|631.86|633.36|630.28|0
1645715030000|2022-02-24 15:03:50|635.06|631.98|636.53|633.45|636.53|633.45|634.94|631.86|0
1645715040000|2022-02-24 15:04:00|636.08|633|637.66|634.58|637.66|634.58|636.08|633|0
1645715050000|2022-02-24 15:04:10|637.21|634.13|633.81|630.73|637.21|634.13|633.81|630.73|0
1645715060000|2022-02-24 15:04:20|634.49|631.41|634.94|631.86|634.94|631.86|634.49|631.41|0
1645715070000|2022-02-24 15:04:30|636.08|633|635.62|632.54|636.53|633.45|635.62|632.54|0
1645715080000|2022-02-24 15:04:40|635.06|631.98|634.94|631.86|635.85|632.77|634.49|631.41|0
1645715090000|2022-02-24 15:04:50|636.08|633|635.62|632.54|636.53|633.45|635.62|632.54|0
1645715100000|2022-02-24 15:05:00|636.98|633.9|637.89|634.81|637.89|634.81|636.76|633.68|0
1645715110000|2022-02-24 15:05:10|636.53|633.45|637.21|634.13|637.89|634.81|636.53|633.45|0
1645715120000|2022-02-24 15:05:20|640.16|637.08|640.62|637.54|640.62|637.54|639.25|636.17|0
1645715130000|2022-02-24 15:05:30|639.71|636.63|640.84|637.76|641.07|637.99|639.71|636.63|0
1645715140000|2022-02-24 15:05:40|639.71|636.63|640.62|637.54|640.62|637.54|639.71|636.63|0
1645715150000|2022-02-24 15:05:50|639.25|636.17|639.71|636.63|639.71|636.63|639.25|636.17|0
1645715160000|2022-02-24 15:06:00|639.83|636.75|640.51|637.43|640.62|637.54|639.83|636.75|0
1645715170000|2022-02-24 15:06:10|637.89|634.81|632|628.92|637.89|634.81|632|628.92|0
1645715180000|2022-02-24 15:06:20|629.73|626.65|633.35|630.27|633.35|630.27|629.73|626.65|0
1645715190000|2022-02-24 15:06:30|634.03|630.95|636.76|633.68|636.76|633.68|634.03|630.95|0
1645715200000|2022-02-24 15:06:40|635.39|632.31|633.13|630.05|636.3|633.22|633.13|630.05|0
1645715210000|2022-02-24 15:06:50|631.54|628.46|634.71|631.63|634.71|631.63|631.54|628.46|0
1645715220000|2022-02-24 15:07:00|635.39|632.31|633.13|630.05|635.39|632.31|633.13|630.05|0
1645715230000|2022-02-24 15:07:10|629.73|626.65|632.68|629.6|632.68|629.6|629.73|626.65|0
1645715240000|2022-02-24 15:07:20|632|628.92|632.9|629.82|632.9|629.82|631.43|628.35|0
1645715250000|2022-02-24 15:07:30|633.13|630.05|633.63|630.55|634.08|631|632.95|629.87|0
1645715260000|2022-02-24 15:07:40|635.86|632.78|636.64|633.56|636.64|633.56|635.51|632.43|0
1645715270000|2022-02-24 15:07:50|635.74|632.66|637.99|634.91|637.99|634.91|635.74|632.66|0
1645715280000|2022-02-24 15:08:00|637.54|634.46|635.96|632.88|637.54|634.46|635.96|632.88|0
1645715290000|2022-02-24 15:08:10|636.19|633.11|636.64|633.56|636.86|633.78|635.06|631.98|0
1645715300000|2022-02-24 15:08:20|634.51|631.43|634.84|631.76|635.29|632.21|634.51|631.43|0
1645715310000|2022-02-24 15:08:30|635.85|632.77|633.27|630.19|635.85|632.77|633.27|630.19|0
1645715320000|2022-02-24 15:08:40|631.82|628.74|629.13|626.05|631.82|628.74|629.13|626.05|0
1645715330000|2022-02-24 15:08:50|630.58|627.5|632.37|629.29|632.37|629.29|630.58|627.5|0
1645715340000|2022-02-24 15:09:00|632.49|629.41|633.72|630.64|633.72|630.64|632.49|629.41|0
1645715350000|2022-02-24 15:09:10|634.39|631.31|633.72|630.64|635.74|632.66|633.72|630.64|0
1645715360000|2022-02-24 15:09:20|634.17|631.09|634.06|630.98|635.18|632.1|634.06|630.98|0
1645715370000|2022-02-24 15:09:30|632.71|629.63|631.7|628.62|633.39|630.31|631.7|628.62|0
1645715380000|2022-02-24 15:09:40|632.15|629.07|631.48|628.4|632.49|629.41|631.48|628.4|0
1645715390000|2022-02-24 15:09:50|630.36|627.28|628.34|625.26|630.36|627.28|628.34|625.26|0
1645715400000|2022-02-24 15:10:00|628.79|625.71|630.13|627.05|630.58|627.5|628.34|625.26|0
1645715410000|2022-02-24 15:10:10|629.91|626.83|631.59|628.51|632.37|629.29|629.91|626.83|0
1645715420000|2022-02-24 15:10:20|632.6|629.52|631.25|628.17|632.82|629.74|631.25|628.17|0
1645715430000|2022-02-24 15:10:30|629.91|626.83|630.58|627.5|630.58|627.5|629.35|626.27|0
1645715440000|2022-02-24 15:10:40|631.03|627.95|632.15|629.07|632.15|629.07|630.8|627.72|0
1645715450000|2022-02-24 15:10:50|631.48|628.4|629.46|626.38|632.37|629.29|629.46|626.38|0
1645715460000|2022-02-24 15:11:00|628.79|625.71|627.34|624.26|629.24|626.16|627.34|624.26|0
1645715470000|2022-02-24 15:11:10|628.79|625.71|629.68|626.6|629.91|626.83|628.79|625.71|0
1645715480000|2022-02-24 15:11:20|629.24|626.16|629.68|626.6|629.68|626.6|629.24|626.16|0
1645715490000|2022-02-24 15:11:30|627.45|624.37|625.43|622.35|627.67|624.59|625.43|622.35|0
1645715500000|2022-02-24 15:11:40|625.21|622.13|623.99|620.91|625.21|622.13|623.99|620.91|0
1645715510000|2022-02-24 15:11:50|622.53|619.45|622.98|619.9|623.65|620.57|622.53|619.45|0
1645715520000|2022-02-24 15:12:00|623.2|620.12|623.43|620.35|623.65|620.57|622.31|619.23|0
1645715530000|2022-02-24 15:12:10|622.87|619.79|621.64|618.56|622.87|619.79|621.42|618.34|0
1645715540000|2022-02-24 15:12:20|620.75|617.67|622.65|619.57|622.65|619.57|620.75|617.67|0
1645715550000|2022-02-24 15:12:30|622.76|619.68|623.09|620.01|623.09|620.01|622.53|619.45|0
1645715560000|2022-02-24 15:12:40|623.65|620.57|625.21|622.13|625.21|622.13|623.65|620.57|0
1645715570000|2022-02-24 15:12:50|624.43|621.35|624.76|621.68|624.76|621.68|624.43|621.35|0
1645715580000|2022-02-24 15:13:00|624.43|621.35|624.21|621.13|624.43|621.35|624.09|621.01|0
1645715590000|2022-02-24 15:13:10|623.32|620.24|619.19|616.11|623.32|620.24|619.19|616.11|0
1645715600000|2022-02-24 15:13:20|618.42|615.34|618.75|615.67|618.75|615.67|617.19|614.11|0
1645715610000|2022-02-24 15:13:30|619.41|616.33|620.53|617.45|620.53|617.45|618.75|615.67|0
1645715620000|2022-02-24 15:13:40|621.42|618.34|621.86|618.78|622.31|619.23|621.19|618.11|0
1645715630000|2022-02-24 15:13:50|622.53|619.45|622.31|619.23|622.53|619.45|621.09|618.01|0
1645715640000|2022-02-24 15:14:00|621.19|618.11|620.3|617.22|621.19|618.11|619.41|616.33|0
1645715650000|2022-02-24 15:14:10|620.64|617.56|623.42|620.34|623.42|620.34|620.3|617.22|0
1645715660000|2022-02-24 15:14:20|623.65|620.57|622.53|619.45|623.65|620.57|622.53|619.45|0
1645715670000|2022-02-24 15:14:30|621.64|618.56|618.3|615.22|621.64|618.56|618.3|615.22|0
1645715680000|2022-02-24 15:14:40|617.85|614.77|614.52|611.44|617.85|614.77|613.85|610.77|0
1645715690000|2022-02-24 15:14:50|614.74|611.66|615.41|612.33|615.41|612.33|613.63|610.55|0
1645715700000|2022-02-24 15:15:00|615.63|612.55|615.21|612.13|616.97|613.89|615.21|612.13|0
1645715710000|2022-02-24 15:15:10|614.54|611.46|615.32|612.24|615.65|612.57|614.54|611.46|0
1645715720000|2022-02-24 15:15:20|615.43|612.35|613.65|610.57|615.43|612.35|613.65|610.57|0
1645715730000|2022-02-24 15:15:30|614.09|611.01|614.98|611.9|614.98|611.9|614.09|611.01|0
1645715740000|2022-02-24 15:15:40|614.32|611.24|612.53|609.45|614.32|611.24|612.53|609.45|0
1645715750000|2022-02-24 15:15:50|612.87|609.79|614.09|611.01|614.09|611.01|612.53|609.45|0
1645715760000|2022-02-24 15:16:00|613.87|610.79|617.44|614.36|617.44|614.36|613.87|610.79|0
1645715770000|2022-02-24 15:16:10|616.55|613.47|617.44|614.36|617.88|614.8|616.44|613.36|0
1645715780000|2022-02-24 15:16:20|615.65|612.57|614.76|611.68|615.65|612.57|613.87|610.79|0
1645715790000|2022-02-24 15:16:30|614.32|611.24|614.32|611.24|614.32|611.24|613.65|610.57|0
1645715800000|2022-02-24 15:16:40|612.98|609.9|612.98|609.9|613.65|610.57|612.65|609.57|0
1645715810000|2022-02-24 15:16:50|613.87|610.79|613.54|610.46|613.87|610.79|613.32|610.24|0
1645715820000|2022-02-24 15:17:00|613.87|610.79|612.53|609.45|613.87|610.79|612.53|609.45|0
1645715830000|2022-02-24 15:17:10|613.42|610.34|612.76|609.68|614.09|611.01|612.76|609.68|0
1645715840000|2022-02-24 15:17:20|612.09|609.01|614.09|611.01|614.09|611.01|612.09|609.01|0
1645715850000|2022-02-24 15:17:30|614.54|611.46|612.98|609.9|614.54|611.46|612.98|609.9|0
1645715860000|2022-02-24 15:17:40|613.1|610.02|612.76|609.68|613.1|610.02|612.43|609.35|0
1645715870000|2022-02-24 15:17:50|612.31|609.23|613.65|610.57|613.65|610.57|612.31|609.23|0
1645715880000|2022-02-24 15:18:00|613.2|610.12|616.1|613.02|616.1|613.02|613.2|610.12|0
1645715890000|2022-02-24 15:18:10|614.54|611.46|615.43|612.35|615.43|612.35|614.54|611.46|0
1645715900000|2022-02-24 15:18:20|613.87|610.79|613.65|610.57|613.87|610.79|613.2|610.12|0
1645715910000|2022-02-24 15:18:30|614.54|611.46|613.65|610.57|614.65|611.57|613.65|610.57|0
1645715920000|2022-02-24 15:18:40|611.2|608.12|608.09|605.01|611.2|608.12|608.09|605.01|0
1645715930000|2022-02-24 15:18:50|606.98|603.9|606.31|603.23|606.98|603.9|606.31|603.23|0
1645715940000|2022-02-24 15:19:00|606.98|603.9|606.31|603.23|606.98|603.9|605.87|602.79|0
1645715950000|2022-02-24 15:19:10|605.65|602.57|607.64|604.56|607.64|604.56|605.65|602.57|0
1645715960000|2022-02-24 15:19:20|606.98|603.9|605.65|602.57|606.98|603.9|605.65|602.57|0
1645715970000|2022-02-24 15:19:30|605.87|602.79|605.65|602.57|605.87|602.79|605.65|602.57|0
1645715980000|2022-02-24 15:19:40|606.98|603.9|606.76|603.68|606.98|603.9|606.09|603.01|0
1645715990000|2022-02-24 15:19:50|606.43|603.35|605.98|602.9|606.43|603.35|605.87|602.79|0
1645716000000|2022-02-24 15:20:00|605.87|602.79|606.53|603.45|606.98|603.9|605.87|602.79|0
1645716010000|2022-02-24 15:20:10|606.87|603.79|605.87|602.79|607.2|604.12|605.87|602.79|0
1645716020000|2022-02-24 15:20:20|605.65|602.57|602.22|599.14|605.65|602.57|602.22|599.14|0
1645716030000|2022-02-24 15:20:30|602.32|599.24|602.32|599.24|602.32|599.24|601.88|598.8|0
1645716040000|2022-02-24 15:20:40|602.59|599.51|600.8|597.72|603.03|599.95|600.35|597.27|0
1645716050000|2022-02-24 15:20:50|600.13|597.05|600.58|597.5|600.58|597.5|600.13|597.05|0
1645716060000|2022-02-24 15:21:00|601.24|598.16|600.58|597.5|601.24|598.16|600.35|597.27|0
1645716070000|2022-02-24 15:21:10|600.13|597.05|600.35|597.27|600.58|597.5|600.13|597.05|0
1645716080000|2022-02-24 15:21:20|600.8|597.72|601.24|598.16|601.24|598.16|600.8|597.72|0
1645716090000|2022-02-24 15:21:30|601.01|597.93|598.58|595.5|601.01|597.93|597.47|594.39|0
1645716100000|2022-02-24 15:21:40|598.13|595.05|599.24|596.16|599.24|596.16|598.13|595.05|0
1645716110000|2022-02-24 15:21:50|599.14|596.06|599.91|596.83|600.35|597.27|598.8|595.72|0
1645716120000|2022-02-24 15:22:00|599.68|596.6|601.24|598.16|601.24|598.16|599.46|596.38|0
1645716130000|2022-02-24 15:22:10|601.68|598.6|604.12|601.04|604.12|601.04|601.68|598.6|0
1645716140000|2022-02-24 15:22:20|604.01|600.93|605.23|602.15|606.12|603.04|603.9|600.82|0
1645716150000|2022-02-24 15:22:30|606.57|603.49|606.57|603.49|606.57|603.49|606.12|603.04|0
1645716160000|2022-02-24 15:22:40|607.68|604.6|607.23|604.15|607.68|604.6|607.23|604.15|0
1645716170000|2022-02-24 15:22:50|608.24|605.16|609.68|606.6|609.68|606.6|607.9|604.82|0
1645716180000|2022-02-24 15:23:00|610.8|607.72|611.02|607.94|611.02|607.94|609.91|606.83|0
1645716190000|2022-02-24 15:23:10|610.8|607.72|609.91|606.83|610.8|607.72|609.91|606.83|0
1645716200000|2022-02-24 15:23:20|611.47|608.39|611.02|607.94|611.8|608.72|611.02|607.94|0
1645716210000|2022-02-24 15:23:30|612.03|608.95|613.47|610.39|613.47|610.39|612.03|608.95|0
1645716220000|2022-02-24 15:23:40|613.03|609.95|612.8|609.72|613.37|610.29|612.8|609.72|0
1645716230000|2022-02-24 15:23:50|612.58|609.5|614.37|611.29|614.37|611.29|612.58|609.5|0
1645716240000|2022-02-24 15:24:00|614.14|611.06|614.37|611.29|615.26|612.18|614.14|611.06|0
1645716250000|2022-02-24 15:24:10|614.81|611.73|613.92|610.84|615.48|612.4|613.92|610.84|0
1645716260000|2022-02-24 15:24:20|614.37|611.29|614.14|611.06|615.26|612.18|614.14|611.06|0
1645716270000|2022-02-24 15:24:30|615.26|612.18|613.47|610.39|615.26|612.18|613.47|610.39|0
1645716280000|2022-02-24 15:24:40|614.37|611.29|613.81|610.73|615.38|612.3|613.81|610.73|0
1645716290000|2022-02-24 15:24:50|613.37|610.29|612.13|609.05|613.37|610.29|612.13|609.05|0
1645716300000|2022-02-24 15:25:00|613.03|609.95|612.36|609.28|613.03|609.95|612.36|609.28|0
1645716310000|2022-02-24 15:25:10|612.58|609.5|609.35|606.27|612.58|609.5|609.35|606.27|0
1645716320000|2022-02-24 15:25:20|610.69|607.61|614.37|611.29|614.37|611.29|610.69|607.61|0
1645716330000|2022-02-24 15:25:30|614.71|611.63|615.93|612.85|615.93|612.85|614.37|611.29|0
1645716340000|2022-02-24 15:25:40|617.05|613.97|616.38|613.3|618.17|615.09|616.38|613.3|0
1645716350000|2022-02-24 15:25:50|616.15|613.07|617.27|614.19|619.06|615.98|616.15|613.07|0
1645716360000|2022-02-24 15:26:00|617.05|613.97|617.16|614.08|618.39|615.31|617.05|613.97|0
1645716370000|2022-02-24 15:26:10|617.05|613.97|618.84|615.76|618.84|615.76|616.15|613.07|0
1645716380000|2022-02-24 15:26:20|619.06|615.98|619.51|616.43|619.73|616.65|619.06|615.98|0
1645716390000|2022-02-24 15:26:30|619.96|616.88|620.63|617.55|620.63|617.55|619.96|616.88|0
1645716400000|2022-02-24 15:26:40|620.41|617.33|620.63|617.55|621.53|618.45|620.41|617.33|0
1645716410000|2022-02-24 15:26:50|620.18|617.1|620.63|617.55|621.75|618.67|620.18|617.1|0
1645716420000|2022-02-24 15:27:00|620.97|617.89|620.85|617.77|620.97|617.89|620.41|617.33|0
1645716430000|2022-02-24 15:27:10|620.08|617|620.3|617.22|620.3|617.22|619.51|616.43|0
1645716440000|2022-02-24 15:27:20|620.63|617.55|619.96|616.88|621.64|618.56|619.96|616.88|0
1645716450000|2022-02-24 15:27:30|621.53|618.45|622.75|619.67|622.75|619.67|619.31|616.23|0
1645716460000|2022-02-24 15:27:40|622.08|619|623.87|620.79|623.87|620.79|622.08|619|0
1645716470000|2022-02-24 15:27:50|623.54|620.46|623.44|620.36|624.76|621.68|623.44|620.36|0
1645716480000|2022-02-24 15:28:00|623.34|620.26|623.67|620.59|624.23|621.15|623.34|620.26|0
1645716490000|2022-02-24 15:28:10|622.55|619.47|621.43|618.35|623|619.92|621.43|618.35|0
1645716500000|2022-02-24 15:28:20|620.66|617.58|621.66|618.58|621.66|618.58|620.32|617.24|0
1645716510000|2022-02-24 15:28:30|620.43|617.35|621.88|618.8|621.88|618.8|620.43|617.35|0
1645716520000|2022-02-24 15:28:40|621.43|618.35|622.1|619.02|622.1|619.02|621.43|618.35|0
1645716530000|2022-02-24 15:28:50|622.67|619.59|622.33|619.25|623|619.92|622.33|619.25|0
1645716540000|2022-02-24 15:29:00|621.43|618.35|621.88|618.8|621.88|618.8|620.66|617.58|0
1645716550000|2022-02-24 15:29:10|621.66|618.58|623.89|620.81|623.89|620.81|621.66|618.58|0
1645716560000|2022-02-24 15:29:20|624.34|621.26|622.1|619.02|624.34|621.26|622.1|619.02|0
1645716570000|2022-02-24 15:29:30|621.88|618.8|620.32|617.24|621.88|618.8|620.32|617.24|0
1645716580000|2022-02-24 15:29:40|621.33|618.25|622.22|619.14|622.22|619.14|620.76|617.68|0
1645716590000|2022-02-24 15:29:50|622.1|619.02|622.33|619.25|622.33|619.25|621.66|618.58|0
1645716600000|2022-02-24 15:30:00|622.67|619.59|622.77|619.69|624.23|621.15|622.67|619.59|0
1645716610000|2022-02-24 15:30:10|622.67|619.59|624.45|621.37|624.56|621.48|622.67|619.59|0
1645716620000|2022-02-24 15:30:20|624.68|621.6|627.36|624.28|627.36|624.28|624.68|621.6|0
1645716630000|2022-02-24 15:30:30|627.47|624.39|626.8|623.72|627.69|624.61|626.8|623.72|0
1645716640000|2022-02-24 15:30:40|628.81|625.73|627.92|624.84|628.81|625.73|627.47|624.39|0
1645716650000|2022-02-24 15:30:50|626.57|623.49|627.02|623.94|627.92|624.84|626.35|623.27|0
1645716660000|2022-02-24 15:31:00|628.14|625.06|628.03|624.95|628.14|625.06|626.8|623.72|0
1645716670000|2022-02-24 15:31:10|625.9|622.82|626.69|623.61|626.69|623.61|625.01|621.93|0
1645716680000|2022-02-24 15:31:20|626.35|623.27|625.9|622.82|626.91|623.83|625.9|622.82|0
1645716690000|2022-02-24 15:31:30|626.57|623.49|626.47|623.39|626.69|623.61|626.47|623.39|0
1645716700000|2022-02-24 15:31:40|625.8|622.72|623.89|620.81|625.8|622.72|623.34|620.26|0
1645716710000|2022-02-24 15:31:50|623.67|620.59|623.67|620.59|624.56|621.48|623.67|620.59|0
1645716720000|2022-02-24 15:32:00|623|619.92|621.21|618.13|623|619.92|620.43|617.35|0
1645716730000|2022-02-24 15:32:10|619.87|616.79|620.88|617.8|620.88|617.8|619.65|616.57|0
1645716740000|2022-02-24 15:32:20|619.65|616.57|621.21|618.13|621.21|618.13|619.65|616.57|0
1645716750000|2022-02-24 15:32:30|620.65|617.57|624.11|621.03|624.11|621.03|620.65|617.57|0
1645716760000|2022-02-24 15:32:40|623|619.92|622.77|619.69|623|619.92|622.1|619.02|0
1645716770000|2022-02-24 15:32:50|623.22|620.14|622.77|619.69|623.22|620.14|622.77|619.69|0
1645716780000|2022-02-24 15:33:00|623.22|620.14|623.22|620.14|623.56|620.48|621.65|618.57|0
1645716790000|2022-02-24 15:33:10|622.89|619.81|622.89|619.81|622.89|619.81|621.88|618.8|0
1645716800000|2022-02-24 15:33:20|622.32|619.24|621.65|618.57|622.32|619.24|621.55|618.47|0
1645716810000|2022-02-24 15:33:30|621.32|618.24|620.09|617.01|621.32|618.24|619.54|616.46|0
1645716820000|2022-02-24 15:33:40|621.21|618.13|619.99|616.91|621.43|618.35|619.99|616.91|0
1645716830000|2022-02-24 15:33:50|619.2|616.12|615.41|612.33|619.2|616.12|615.41|612.33|0
1645716840000|2022-02-24 15:34:00|615.64|612.56|616.64|613.56|617.42|614.34|615.31|612.23|0
1645716850000|2022-02-24 15:34:10|617.53|614.45|614.42|611.34|617.64|614.56|614.42|611.34|0
1645716860000|2022-02-24 15:34:20|613.19|610.11|612.08|609|613.19|610.11|610.97|607.89|0
1645716870000|2022-02-24 15:34:30|611.75|608.67|613.41|610.33|613.41|610.33|610.64|607.56|0
1645716880000|2022-02-24 15:34:40|613.19|610.11|613.63|610.55|613.63|610.55|612.86|609.78|0
1645716890000|2022-02-24 15:34:50|613.19|610.11|613.63|610.55|613.63|610.55|612.74|609.66|0
1645716900000|2022-02-24 15:35:00|614.74|611.66|612.97|609.89|615.19|612.11|612.97|609.89|0
1645716910000|2022-02-24 15:35:10|612.19|609.11|615.86|612.78|615.86|612.78|612.19|609.11|0
1645716920000|2022-02-24 15:35:20|614.52|611.44|618.08|615|618.08|615|614.52|611.44|0
1645716930000|2022-02-24 15:35:30|620.32|617.24|619.65|616.57|620.32|617.24|618.98|615.9|0
1645716940000|2022-02-24 15:35:40|619.42|616.34|619.76|616.68|620.43|617.35|619.42|616.34|0
1645716950000|2022-02-24 15:35:50|619.32|616.24|622.1|619.02|622.32|619.24|619.32|616.24|0
1645716960000|2022-02-24 15:36:00|622.66|619.58|622.1|619.02|622.77|619.69|621.99|618.91|0
1645716970000|2022-02-24 15:36:10|623.33|620.25|622.99|619.91|623.33|620.25|621.65|618.57|0
1645716980000|2022-02-24 15:36:20|623.22|620.14|624.56|621.48|625.35|622.27|623.22|620.14|0
1645716990000|2022-02-24 15:36:30|624.78|621.7|622.77|619.69|624.78|621.7|622.77|619.69|0
1645717000000|2022-02-24 15:36:40|623.56|620.48|623.22|620.14|623.66|620.58|622.32|619.24|0
1645717010000|2022-02-24 15:36:50|624.34|621.26|626.57|623.49|626.57|623.49|624.34|621.26|0
1645717020000|2022-02-24 15:37:00|626.13|623.05|628.37|625.29|628.37|625.29|626.13|623.05|0
1645717030000|2022-02-24 15:37:10|627.14|624.06|625.01|621.93|627.14|624.06|625.01|621.93|0
1645717040000|2022-02-24 15:37:20|625.23|622.15|624.34|621.26|626.02|622.94|624.34|621.26|0
1645717050000|2022-02-24 15:37:30|623.44|620.36|622.89|619.81|623.89|620.81|622.89|619.81|0
1645717060000|2022-02-24 15:37:40|624|620.92|624.56|621.48|624.9|621.82|624|620.92|0
1645717070000|2022-02-24 15:37:50|625.01|621.93|626.24|623.16|626.24|623.16|624.11|621.03|0
1645717080000|2022-02-24 15:38:00|627.02|623.94|626.8|623.72|627.02|623.94|626.47|623.39|0
1645717090000|2022-02-24 15:38:10|627.47|624.39|625.9|622.82|627.47|624.39|625.68|622.6|0
1645717100000|2022-02-24 15:38:20|624|620.92|621.99|618.91|624|620.92|621.99|618.91|0
1645717110000|2022-02-24 15:38:30|623.89|620.81|624.11|621.03|624.11|621.03|623.33|620.25|0
1645717120000|2022-02-24 15:38:40|623.44|620.36|623.22|620.14|623.56|620.48|623.22|620.14|0
1645717130000|2022-02-24 15:38:50|624.34|621.26|624.56|621.48|624.56|621.48|624.34|621.26|0
1645717140000|2022-02-24 15:39:00|623.44|620.36|624.11|621.03|624.11|621.03|622.99|619.91|0
1645717150000|2022-02-24 15:39:10|622.77|619.69|624|620.92|625.01|621.93|622.77|619.69|0
1645717160000|2022-02-24 15:39:20|623.22|620.14|622.99|619.91|624.78|621.7|622.99|619.91|0
1645717170000|2022-02-24 15:39:30|623.33|620.25|624.23|621.15|624.23|621.15|623.33|620.25|0
1645717180000|2022-02-24 15:39:40|622.44|619.36|620.31|617.23|622.77|619.69|620.31|617.23|0
1645717190000|2022-02-24 15:39:50|619.98|616.9|620.98|617.9|621.21|618.13|619.98|616.9|0
1645717200000|2022-02-24 15:40:00|620.76|617.68|623.89|620.81|623.89|620.81|620.76|617.68|0
1645717210000|2022-02-24 15:40:10|622.99|619.91|627.92|624.84|627.92|624.84|622.99|619.91|0
1645717220000|2022-02-24 15:40:20|628.59|625.51|629.93|626.85|629.93|626.85|628.14|625.06|0
1645717230000|2022-02-24 15:40:30|630.61|627.53|628.59|625.51|631.06|627.98|628.59|625.51|0
1645717240000|2022-02-24 15:40:40|627.02|623.94|625.45|622.37|627.47|624.39|625.45|622.37|0
1645717250000|2022-02-24 15:40:50|626.8|623.72|627.02|623.94|627.02|623.94|626.35|623.27|0
1645717260000|2022-02-24 15:41:00|627.69|624.61|624.78|621.7|627.69|624.61|624.56|621.48|0
1645717270000|2022-02-24 15:41:10|625.68|622.6|626.12|623.04|626.12|623.04|625.45|622.37|0
1645717280000|2022-02-24 15:41:20|625.68|622.6|627.14|624.06|627.14|624.06|625.68|622.6|0
1645717290000|2022-02-24 15:41:30|625.68|622.6|626.57|623.49|627.02|623.94|625.68|622.6|0
1645717300000|2022-02-24 15:41:40|626.12|623.04|625.68|622.6|626.12|623.04|625.23|622.15|0
1645717310000|2022-02-24 15:41:50|625.12|622.04|625.45|622.37|625.68|622.6|625.12|622.04|0
1645717320000|2022-02-24 15:42:00|624.78|621.7|621.88|618.8|624.78|621.7|621.88|618.8|0
1645717330000|2022-02-24 15:42:10|622.44|619.36|623.66|620.58|623.89|620.81|622.44|619.36|0
1645717340000|2022-02-24 15:42:20|623.89|620.81|625.45|622.37|625.45|622.37|623.89|620.81|0
1645717350000|2022-02-24 15:42:30|624.78|621.7|624.56|621.48|625.68|622.6|624.56|621.48|0
1645717360000|2022-02-24 15:42:40|625.68|622.6|624.9|621.82|626.57|623.49|624.9|621.82|0
1645717370000|2022-02-24 15:42:50|624.11|621.03|623.66|620.58|624.56|621.48|623.66|620.58|0
1645717380000|2022-02-24 15:43:00|622.55|619.47|622.77|619.69|622.77|619.69|622.1|619.02|0
1645717390000|2022-02-24 15:43:10|622.99|619.91|621.1|618.02|622.99|619.91|621.1|618.02|0
1645717400000|2022-02-24 15:43:20|621.43|618.35|622.44|619.36|622.44|619.36|621.43|618.35|0
1645717410000|2022-02-24 15:43:30|622.1|619.02|622.1|619.02|622.1|619.02|621.43|618.35|0
1645717420000|2022-02-24 15:43:40|620.65|617.57|620.31|617.23|620.65|617.57|619.76|616.68|0
1645717430000|2022-02-24 15:43:50|618.64|615.56|617.64|614.56|618.75|615.67|617.64|614.56|0
1645717440000|2022-02-24 15:44:00|618.97|615.89|619.87|616.79|619.87|616.79|618.97|615.89|0
1645717450000|2022-02-24 15:44:10|620.09|617.01|619.87|616.79|621.1|618.02|619.87|616.79|0
1645717460000|2022-02-24 15:44:20|620.31|617.23|619.64|616.56|620.31|617.23|619.64|616.56|0
1645717470000|2022-02-24 15:44:30|620.54|617.46|619.87|616.79|620.54|617.46|618.97|615.89|0
1645717480000|2022-02-24 15:44:40|619.42|616.34|620.09|617.01|621.21|618.13|619.42|616.34|0
1645717490000|2022-02-24 15:44:50|620.54|617.46|620.09|617.01|621.21|618.13|619.64|616.56|0
1645717500000|2022-02-24 15:45:00|620.31|617.23|619.42|616.34|620.76|617.68|618.97|615.89|0
1645717510000|2022-02-24 15:45:10|618.75|615.67|619.2|616.12|619.87|616.79|618.75|615.67|0
1645717520000|2022-02-24 15:45:20|619.42|616.34|620.09|617.01|620.09|617.01|619.42|616.34|0
1645717530000|2022-02-24 15:45:30|619.42|616.34|617.75|614.67|619.42|616.34|617.75|614.67|0
1645717540000|2022-02-24 15:45:40|617.41|614.33|618.97|615.89|619.2|616.12|617.41|614.33|0
1645717550000|2022-02-24 15:45:50|619.31|616.23|620.76|617.68|620.76|617.68|619.31|616.23|0
1645717560000|2022-02-24 15:46:00|621.1|618.02|620.76|617.68|621.99|618.91|620.76|617.68|0
1645717570000|2022-02-24 15:46:10|619.2|616.12|617.41|614.33|619.2|616.12|617.41|614.33|0
1645717580000|2022-02-24 15:46:20|617.53|614.45|614.07|610.99|617.53|614.45|614.07|610.99|0
1645717590000|2022-02-24 15:46:30|614.96|611.88|616.08|613|616.08|613|614.74|611.66|0
1645717600000|2022-02-24 15:46:40|616.19|613.11|612.07|608.99|616.19|613.11|612.07|608.99|0
1645717610000|2022-02-24 15:46:50|610.96|607.88|610.52|607.44|611.41|608.33|610.52|607.44|0
1645717620000|2022-02-24 15:47:00|611.85|608.77|612.3|609.22|612.3|609.22|611.63|608.55|0
1645717630000|2022-02-24 15:47:10|613.63|610.55|615.41|612.33|615.41|612.33|613.63|610.55|0
1645717640000|2022-02-24 15:47:20|615.85|612.77|615.85|612.77|616.52|613.44|615.85|612.77|0
1645717650000|2022-02-24 15:47:30|615.63|612.55|615.85|612.77|616.75|613.67|615.63|612.55|0
1645717660000|2022-02-24 15:47:40|616.64|613.56|616.3|613.22|616.75|613.67|616.3|613.22|0
1645717670000|2022-02-24 15:47:50|615.85|612.77|614.96|611.88|615.85|612.77|614.74|611.66|0
1645717680000|2022-02-24 15:48:00|615.41|612.33|615.41|612.33|615.41|612.33|613.75|610.67|0
1645717690000|2022-02-24 15:48:10|614.07|610.99|612.74|609.66|614.07|610.99|612.74|609.66|0
1645717700000|2022-02-24 15:48:20|612.86|609.78|610.96|607.88|612.86|609.78|610.96|607.88|0
1645717710000|2022-02-24 15:48:30|609.97|606.89|610.74|607.66|610.74|607.66|609.85|606.77|0
1645717720000|2022-02-24 15:48:40|611.19|608.11|612.52|609.44|612.52|609.44|611.19|608.11|0
1645717730000|2022-02-24 15:48:50|612.63|609.55|611.19|608.11|612.63|609.55|611.19|608.11|0
1645717740000|2022-02-24 15:49:00|611.41|608.33|610.74|607.66|611.41|608.33|610.74|607.66|0
1645717750000|2022-02-24 15:49:10|610.96|607.88|608.52|605.44|610.96|607.88|608.52|605.44|0
1645717760000|2022-02-24 15:49:20|609.19|606.11|607.86|604.78|609.19|606.11|607.86|604.78|0
1645717770000|2022-02-24 15:49:30|606.75|603.67|606.53|603.45|606.75|603.67|606.2|603.12|0
1645717780000|2022-02-24 15:49:40|606.75|603.67|606.97|603.89|606.97|603.89|606.31|603.23|0
1645717790000|2022-02-24 15:49:50|608.08|605|609.63|606.55|609.63|606.55|608.08|605|0
1645717800000|2022-02-24 15:50:00|609.85|606.77|608.97|605.89|611.19|608.11|608.97|605.89|0
1645717810000|2022-02-24 15:50:10|610.63|607.55|612.07|608.99|612.07|608.99|610.63|607.55|0
1645717820000|2022-02-24 15:50:20|611.08|608|612.07|608.99|612.07|608.99|611.08|608|0
1645717830000|2022-02-24 15:50:30|611.63|608.55|611.85|608.77|611.85|608.77|611.41|608.33|0
1645717840000|2022-02-24 15:50:40|612.3|609.22|612.52|609.44|612.52|609.44|612.3|609.22|0
1645717850000|2022-02-24 15:50:50|613.41|610.33|613.18|610.1|614.52|611.44|613.18|610.1|0
1645717860000|2022-02-24 15:51:00|611.85|608.77|612.52|609.44|613.18|610.1|611.85|608.77|0
1645717870000|2022-02-24 15:51:10|610.52|607.44|611.63|608.55|612.07|608.99|610.52|607.44|0
1645717880000|2022-02-24 15:51:20|611.18|608.1|611.18|608.1|611.18|608.1|610.96|607.88|0
1645717890000|2022-02-24 15:51:30|610.52|607.44|610.96|607.88|610.96|607.88|610.52|607.44|0
1645717900000|2022-02-24 15:51:40|610.3|607.22|610.07|606.99|610.96|607.88|610.07|606.99|0
1645717910000|2022-02-24 15:51:50|610.74|607.66|610.96|607.88|611.52|608.44|610.74|607.66|0
1645717920000|2022-02-24 15:52:00|611.41|608.33|611.08|608|611.41|608.33|610.97|607.89|0
1645717930000|2022-02-24 15:52:10|612.74|609.66|612.3|609.22|613.85|610.77|612.3|609.22|0
1645717940000|2022-02-24 15:52:20|613.85|610.77|614.52|611.44|614.52|611.44|613.52|610.44|0
1645717950000|2022-02-24 15:52:30|616.07|612.99|615.85|612.77|617.41|614.33|615.85|612.77|0
1645717960000|2022-02-24 15:52:40|615.41|612.33|616.96|613.88|616.96|613.88|615.41|612.33|0
1645717970000|2022-02-24 15:52:50|617.41|614.33|617.63|614.55|617.63|614.55|617.41|614.33|0
1645717980000|2022-02-24 15:53:00|617.41|614.33|616.52|613.44|617.41|614.33|616.52|613.44|0
1645717990000|2022-02-24 15:53:10|616.96|613.88|614.74|611.66|616.96|613.88|614.74|611.66|0
1645718000000|2022-02-24 15:53:20|614.07|610.99|613.41|610.33|614.07|610.99|613.41|610.33|0
1645718010000|2022-02-24 15:53:30|612.08|609|610.75|607.67|612.08|609|610.3|607.22|0
1645718020000|2022-02-24 15:53:40|610.08|607|608.09|605.01|610.08|607|608.09|605.01|0
1645718030000|2022-02-24 15:53:50|606.54|603.46|606.76|603.68|607.87|604.79|606.54|603.46|0
1645718040000|2022-02-24 15:54:00|605.22|602.14|605.66|602.58|605.66|602.58|604.77|601.69|0
1645718050000|2022-02-24 15:54:10|605.88|602.8|604.99|601.91|606.76|603.68|604.99|601.91|0
1645718060000|2022-02-24 15:54:20|606.32|603.24|605.22|602.14|606.32|603.24|604.99|601.91|0
1645718070000|2022-02-24 15:54:30|604.99|601.91|604.55|601.47|605.22|602.14|604.55|601.47|0
1645718080000|2022-02-24 15:54:40|604.89|601.81|604.99|601.91|605.22|602.14|604.89|601.81|0
1645718090000|2022-02-24 15:54:50|605.44|602.36|605.22|602.14|605.44|602.36|604.99|601.91|0
1645718100000|2022-02-24 15:55:00|604.77|601.69|605.11|602.03|605.55|602.47|604.55|601.47|0
1645718110000|2022-02-24 15:55:10|604.77|601.69|604.99|601.91|605.21|602.13|604.77|601.69|0
1645718120000|2022-02-24 15:55:20|604.55|601.47|604.11|601.03|604.99|601.91|603.23|600.15|0
1645718130000|2022-02-24 15:55:30|604.99|601.91|604.58|601.5|605.11|602.03|604.58|601.5|0
1645718140000|2022-02-24 15:55:40|604.14|601.06|603|599.92|604.14|601.06|602.56|599.48|0
1645718150000|2022-02-24 15:55:50|602.56|599.48|603.45|600.37|603.45|600.37|601.9|598.82|0
1645718160000|2022-02-24 15:56:00|603|599.92|603.89|600.81|603.89|600.81|602.9|599.82|0
1645718170000|2022-02-24 15:56:10|604.01|600.93|603.89|600.81|604.01|600.93|603|599.92|0
1645718180000|2022-02-24 15:56:20|603.22|600.14|603.45|600.37|603.45|600.37|602.78|599.7|0
1645718190000|2022-02-24 15:56:30|603.22|600.14|602.9|599.82|603.45|600.37|602.9|599.82|0
1645718200000|2022-02-24 15:56:40|602.01|598.93|603.22|600.14|603.89|600.81|602.01|598.93|0
1645718210000|2022-02-24 15:56:50|603.67|600.59|603.67|600.59|603.67|600.59|603|599.92|0
1645718220000|2022-02-24 15:57:00|603.34|600.26|602.56|599.48|603.34|600.26|602.34|599.26|0
1645718230000|2022-02-24 15:57:10|601.01|597.93|599.68|596.6|601.01|597.93|599.68|596.6|0
1645718240000|2022-02-24 15:57:20|599.23|596.15|599.45|596.37|599.45|596.37|599.01|595.93|0
1645718250000|2022-02-24 15:57:30|600.12|597.04|600.78|597.7|600.78|597.7|599.9|596.82|0
1645718260000|2022-02-24 15:57:40|601.01|597.93|601.23|598.15|601.23|598.15|600.78|597.7|0
1645718270000|2022-02-24 15:57:50|601.45|598.37|605.67|602.59|605.67|602.59|601.45|598.37|0
1645718280000|2022-02-24 15:58:00|605|601.92|606.78|603.7|606.78|603.7|604.56|601.48|0
1645718290000|2022-02-24 15:58:10|607.12|604.04|607|603.92|607.89|604.81|607|603.92|0
1645718300000|2022-02-24 15:58:20|609.23|606.15|609.01|605.93|609.23|606.15|608.78|605.7|0
1645718310000|2022-02-24 15:58:30|609.67|606.59|608.45|605.37|609.67|606.59|608.45|605.37|0
1645718320000|2022-02-24 15:58:40|609.01|605.93|609.9|606.82|609.9|606.82|609.01|605.93|0
1645718330000|2022-02-24 15:58:50|609.01|605.93|608.45|605.37|609.01|605.93|608.45|605.37|0
1645718340000|2022-02-24 15:59:00|610.12|607.04|609.01|605.93|610.12|607.04|608.56|605.48|0
1645718350000|2022-02-24 15:59:10|608.34|605.26|607.45|604.37|608.34|605.26|607.45|604.37|0
1645718360000|2022-02-24 15:59:20|607.22|604.14|606.67|603.59|607.67|604.59|606.23|603.15|0
1645718370000|2022-02-24 15:59:30|606.23|603.15|607.22|604.14|607.22|604.14|605.89|602.81|0
1645718380000|2022-02-24 15:59:40|607.45|604.37|606.56|603.48|607.45|604.37|606.33|603.25|0
1645718390000|2022-02-24 15:59:50|607|603.92|606.23|603.15|607|603.92|606.11|603.03|0
1645718400000|2022-02-24 16:00:00|606.33|603.25|609.67|606.59|609.67|606.59|606.33|603.25|0
1645718410000|2022-02-24 16:00:10|610.34|607.26|610.79|607.71|610.79|607.71|610.34|607.26|0
1645718420000|2022-02-24 16:00:20|610.34|607.26|610.34|607.26|610.34|607.26|609.9|606.82|0
1645718430000|2022-02-24 16:00:30|611.01|607.93|610.9|607.82|611.01|607.93|609.67|606.59|0
1645718440000|2022-02-24 16:00:40|608.34|605.26|603.22|600.14|608.34|605.26|603.22|600.14|0
1645718450000|2022-02-24 16:00:50|605.12|602.04|605.56|602.48|605.56|602.48|605|601.92|0
1645718460000|2022-02-24 16:01:00|604.11|601.03|603.45|600.37|604.45|601.37|603.45|600.37|0
1645718470000|2022-02-24 16:01:10|602.34|599.26|600.78|597.7|602.34|599.26|600.56|597.48|0
1645718480000|2022-02-24 16:01:20|599.23|596.15|601|597.92|601|597.92|599.23|596.15|0
1645718490000|2022-02-24 16:01:30|601.23|598.15|603.56|600.48|603.56|600.48|600.78|597.7|0
1645718500000|2022-02-24 16:01:40|602.78|599.7|605.22|602.14|605.22|602.14|602.78|599.7|0
1645718510000|2022-02-24 16:01:50|605.67|602.59|605.44|602.36|605.89|602.81|604.56|601.48|0
1645718520000|2022-02-24 16:02:00|606.33|603.25|606.11|603.03|606.33|603.25|605.44|602.36|0
1645718530000|2022-02-24 16:02:10|607.67|604.59|606.78|603.7|607.67|604.59|606.78|603.7|0
1645718540000|2022-02-24 16:02:20|606.56|603.48|607.45|604.37|607.45|604.37|606.56|603.48|0
1645718550000|2022-02-24 16:02:30|607.56|604.48|606.56|603.48|607.56|604.48|606.56|603.48|0
1645718560000|2022-02-24 16:02:40|606.33|603.25|607.89|604.81|608.11|605.03|606.33|603.25|0
1645718570000|2022-02-24 16:02:50|608.78|605.7|606.78|603.7|608.78|605.7|606.67|603.59|0
1645718580000|2022-02-24 16:03:00|608.56|605.48|606.11|603.03|608.56|605.48|606.11|603.03|0
1645718590000|2022-02-24 16:03:10|607.34|604.26|607.12|604.04|607.34|604.26|606.56|603.48|0
1645718600000|2022-02-24 16:03:20|608.45|605.37|608.23|605.15|609|605.92|608.23|605.15|0
1645718610000|2022-02-24 16:03:30|607.22|604.14|610.01|606.93|610.01|606.93|607.22|604.14|0
1645718620000|2022-02-24 16:03:40|610.9|607.82|612.57|609.49|612.57|609.49|610.79|607.71|0
1645718630000|2022-02-24 16:03:50|613.69|610.61|612.35|609.27|613.69|610.61|612.35|609.27|0
1645718640000|2022-02-24 16:04:00|613.36|610.28|610.01|606.93|613.36|610.28|610.01|606.93|0
1645718650000|2022-02-24 16:04:10|609.78|606.7|610.79|607.71|610.79|607.71|609.78|606.7|0
1645718660000|2022-02-24 16:04:20|612.13|609.05|612.32|609.24|612.32|609.24|611.35|608.27|0
1645718670000|2022-02-24 16:04:30|610.65|607.57|611.31|608.23|611.31|608.23|610.65|607.57|0
1645718680000|2022-02-24 16:04:40|609.75|606.67|611.75|608.67|611.75|608.67|609.75|606.67|0
1645718690000|2022-02-24 16:04:50|611.53|608.45|611.87|608.79|611.97|608.89|611.53|608.45|0
1645718700000|2022-02-24 16:05:00|612.64|609.56|612.86|609.78|612.86|609.78|611.75|608.67|0
1645718710000|2022-02-24 16:05:10|613.2|610.12|611.75|608.67|613.2|610.12|611.64|608.56|0
1645718720000|2022-02-24 16:05:20|611.31|608.23|610.09|607.01|611.31|608.23|610.09|607.01|0
1645718730000|2022-02-24 16:05:30|608.76|605.68|609.53|606.45|609.65|606.57|608.76|605.68|0
1645718740000|2022-02-24 16:05:40|610.64|607.56|608.31|605.23|610.64|607.56|608.31|605.23|0
1645718750000|2022-02-24 16:05:50|609.31|606.23|609.75|606.67|610.09|607.01|609.31|606.23|0
1645718760000|2022-02-24 16:06:00|610.09|607.01|610.64|607.56|610.64|607.56|608.76|605.68|0
1645718770000|2022-02-24 16:06:10|610.76|607.68|610.74|607.66|610.86|607.78|610.53|607.45|0
1645718780000|2022-02-24 16:06:20|610.64|607.56|612.64|609.56|612.64|609.56|610.64|607.56|0
1645718790000|2022-02-24 16:06:30|612.86|609.78|611.85|608.77|612.86|609.78|611.3|608.22|0
1645718800000|2022-02-24 16:06:40|611.41|608.33|610.86|607.78|611.41|608.33|610.19|607.11|0
1645718810000|2022-02-24 16:06:50|610.74|607.66|609.63|606.55|610.74|607.66|609.63|606.55|0
1645718820000|2022-02-24 16:07:00|609.75|606.67|610.64|607.56|610.96|607.88|609.75|606.67|0
1645718830000|2022-02-24 16:07:10|608.75|605.67|608.08|605|608.75|605.67|608.08|605|0
1645718840000|2022-02-24 16:07:20|608.2|605.12|607.31|604.23|608.2|605.12|606.75|603.67|0
1645718850000|2022-02-24 16:07:30|606.31|603.23|604.54|601.46|606.31|603.23|604.54|601.46|0
1645718860000|2022-02-24 16:07:40|602.88|599.8|602.55|599.47|603.43|600.35|602.55|599.47|0
1645718870000|2022-02-24 16:07:50|602.77|599.69|600.78|597.7|602.77|599.69|600.78|597.7|0
1645718880000|2022-02-24 16:08:00|601.12|598.04|601.22|598.14|601.56|598.48|601.12|598.04|0
1645718890000|2022-02-24 16:08:10|601.66|598.58|601.44|598.36|601.66|598.58|600.56|597.48|0
1645718900000|2022-02-24 16:08:20|602.33|599.25|603.55|600.47|603.55|600.47|602.33|599.25|0
1645718910000|2022-02-24 16:08:30|603.65|600.57|603.11|600.03|604.87|601.79|603.11|600.03|0
1645718920000|2022-02-24 16:08:40|602.77|599.69|602.44|599.36|602.77|599.69|601.66|598.58|0
1645718930000|2022-02-24 16:08:50|601.22|598.14|601|597.92|601.44|598.36|601|597.92|0
1645718940000|2022-02-24 16:09:00|601.66|598.58|599.79|596.71|601.66|598.58|599.79|596.71|0
1645718950000|2022-02-24 16:09:10|600.56|597.48|599.46|596.38|600.68|597.6|599.46|596.38|0
1645718960000|2022-02-24 16:09:20|601|597.92|596.59|593.51|601|597.92|596.59|593.51|0
1645718970000|2022-02-24 16:09:30|596.71|593.63|595.71|592.63|596.71|593.63|595.71|592.63|0
1645718980000|2022-02-24 16:09:40|596.37|593.29|596.81|593.73|596.81|593.73|596.37|593.29|0
1645718990000|2022-02-24 16:09:50|597.91|594.83|599.02|595.94|599.02|595.94|597.91|594.83|0
1645719000000|2022-02-24 16:10:00|598.69|595.61|596.49|593.41|598.69|595.61|596.49|593.41|0
1645719010000|2022-02-24 16:10:10|597.15|594.07|599.02|595.94|599.02|595.94|597.15|594.07|0
1645719020000|2022-02-24 16:10:20|598.8|595.72|601.22|598.14|601.22|598.14|598.8|595.72|0
1645719030000|2022-02-24 16:10:30|603.43|600.35|602.22|599.14|603.43|600.35|602.22|599.14|0
1645719040000|2022-02-24 16:10:40|602.55|599.47|603.1|600.02|603.87|600.79|602.55|599.47|0
1645719050000|2022-02-24 16:10:50|603.55|600.47|603.65|600.57|604.54|601.46|603.33|600.25|0
1645719060000|2022-02-24 16:11:00|603.87|600.79|602|598.92|603.87|600.79|602|598.92|0
1645719070000|2022-02-24 16:11:10|600.34|597.26|599.02|595.94|600.34|597.26|599.02|595.94|0
1645719080000|2022-02-24 16:11:20|598.58|595.5|598.35|595.27|599.57|596.49|598.35|595.27|0
1645719090000|2022-02-24 16:11:30|598.91|595.83|599.02|595.94|599.02|595.94|597.37|594.29|0
1645719100000|2022-02-24 16:11:40|598.13|595.05|597.37|594.29|598.13|595.05|597.25|594.17|0
1645719110000|2022-02-24 16:11:50|598.25|595.17|597.03|593.95|598.25|595.17|597.03|593.95|0
1645719120000|2022-02-24 16:12:00|596.93|593.85|596.37|593.29|597.47|594.39|596.37|593.29|0
1645719130000|2022-02-24 16:12:10|596.59|593.51|598.8|595.72|598.8|595.72|596.59|593.51|0
1645719140000|2022-02-24 16:12:20|597.91|594.83|600.9|597.82|600.9|597.82|597.91|594.83|0
1645719150000|2022-02-24 16:12:30|600.78|597.7|598.57|595.49|600.78|597.7|598.57|595.49|0
1645719160000|2022-02-24 16:12:40|598.03|594.95|597.47|594.39|598.91|595.83|597.47|594.39|0
1645719170000|2022-02-24 16:12:50|596.81|593.73|596.49|593.41|597.15|594.07|596.49|593.41|0
1645719180000|2022-02-24 16:13:00|595.05|591.97|594.29|591.21|595.71|592.63|594.29|591.21|0
1645719190000|2022-02-24 16:13:10|594.07|590.99|592.19|589.11|594.07|590.99|592.19|589.11|0
1645719200000|2022-02-24 16:13:20|590.66|587.58|591.32|588.24|591.32|588.24|590.66|587.58|0
1645719210000|2022-02-24 16:13:30|591.54|588.46|591.21|588.13|591.54|588.46|591.1|588.02|0
1645719220000|2022-02-24 16:13:40|591.43|588.35|591.54|588.46|592.41|589.33|591.43|588.35|0
1645719230000|2022-02-24 16:13:50|591.53|588.45|591.43|588.35|592.09|589.01|591.21|588.13|0
1645719240000|2022-02-24 16:14:00|592.63|589.55|592.41|589.33|593.19|590.11|592.41|589.33|0
1645719250000|2022-02-24 16:14:10|593.19|590.11|593.29|590.21|593.29|590.21|592.63|589.55|0
1645719260000|2022-02-24 16:14:20|592.53|589.45|591.97|588.89|592.53|589.45|591.97|588.89|0
1645719270000|2022-02-24 16:14:30|591.87|588.79|592.19|589.11|592.19|589.11|591.87|588.79|0
1645719280000|2022-02-24 16:14:40|592.63|589.55|593.19|590.11|593.19|590.11|592.31|589.23|0
1645719290000|2022-02-24 16:14:50|593.07|589.99|592.53|589.45|593.19|590.11|592.53|589.45|0
1645719300000|2022-02-24 16:15:00|592.19|589.11|594.61|591.53|594.61|591.53|592.19|589.11|0
1645719310000|2022-02-24 16:15:10|594.39|591.31|592.75|589.67|594.39|591.31|592.75|589.67|0
1645719320000|2022-02-24 16:15:20|592.41|589.33|593.29|590.21|593.63|590.55|592.41|589.33|0
1645719330000|2022-02-24 16:15:30|593.73|590.65|593.51|590.43|593.73|590.65|592.85|589.77|0
1645719340000|2022-02-24 16:15:40|593.29|590.21|593.51|590.43|593.73|590.65|592.41|589.33|0
1645719350000|2022-02-24 16:15:50|593.95|590.87|594.61|591.53|594.61|591.53|593.73|590.65|0
1645719360000|2022-02-24 16:16:00|593.51|590.43|593.95|590.87|593.95|590.87|592.85|589.77|0
1645719370000|2022-02-24 16:16:10|593.41|590.33|594.83|591.75|595.05|591.97|593.41|590.33|0
1645719380000|2022-02-24 16:16:20|596.37|593.29|596.37|593.29|597.15|594.07|596.37|593.29|0
1645719390000|2022-02-24 16:16:30|597.47|594.39|598.03|594.95|598.47|595.39|597.47|594.39|0
1645719400000|2022-02-24 16:16:40|597.59|594.51|596.81|593.73|597.59|594.51|596.81|593.73|0
1645719410000|2022-02-24 16:16:50|596.59|593.51|594.59|591.51|596.59|593.51|594.59|591.51|0
1645719420000|2022-02-24 16:17:00|594.37|591.29|594.15|591.07|594.48|591.4|594.15|591.07|0
1645719430000|2022-02-24 16:17:10|594.04|590.96|594.54|591.46|594.76|591.68|594.04|590.96|0
1645719440000|2022-02-24 16:17:20|594.38|591.3|593.71|590.63|594.38|591.3|593.71|590.63|0
1645719450000|2022-02-24 16:17:30|594.04|590.96|594.82|591.74|595.59|592.51|594.04|590.96|0
1645719460000|2022-02-24 16:17:40|594.26|591.18|593.16|590.08|594.26|591.18|593.16|590.08|0
1645719470000|2022-02-24 16:17:50|592.05|588.97|592.94|589.86|592.94|589.86|592.05|588.97|0
1645719480000|2022-02-24 16:18:00|592.05|588.97|592.49|589.41|593.38|590.3|591.06|587.98|0
1645719490000|2022-02-24 16:18:10|592.05|588.97|590.95|587.87|592.49|589.41|590.95|587.87|0
1645719500000|2022-02-24 16:18:20|589.85|586.77|590.51|587.43|590.51|587.43|589.85|586.77|0
1645719510000|2022-02-24 16:18:30|589.63|586.55|588.31|585.23|590.07|586.99|588.31|585.23|0
1645719520000|2022-02-24 16:18:40|587.64|584.56|588.75|585.67|588.75|585.67|587.54|584.46|0
1645719530000|2022-02-24 16:18:50|589.3|586.22|588.97|585.89|589.3|586.22|588.75|585.67|0
1645719540000|2022-02-24 16:19:00|587.64|584.56|588.53|585.45|588.97|585.89|587.64|584.56|0
1645719550000|2022-02-24 16:19:10|587.98|584.9|586.76|583.68|587.98|584.9|586.76|583.68|0
1645719560000|2022-02-24 16:19:20|587.42|584.34|587.86|584.78|587.98|584.9|587.42|584.34|0
1645719570000|2022-02-24 16:19:30|587.64|584.56|589.19|586.11|589.19|586.11|587.64|584.56|0
1645719580000|2022-02-24 16:19:40|588.53|585.45|588.31|585.23|588.75|585.67|588.31|585.23|0
1645719590000|2022-02-24 16:19:50|587.86|584.78|587.2|584.12|587.86|584.78|587.2|584.12|0
1645719600000|2022-02-24 16:20:00|586.54|583.46|586.32|583.24|587.2|584.12|585.56|582.48|0
1645719610000|2022-02-24 16:20:10|586.1|583.02|586.54|583.46|586.54|583.46|586.1|583.02|0
1645719620000|2022-02-24 16:20:20|585.88|582.8|586.76|583.68|586.76|583.68|585.88|582.8|0
1645719630000|2022-02-24 16:20:30|587.2|584.12|587.98|584.9|587.98|584.9|587.2|584.12|0
1645719640000|2022-02-24 16:20:40|587.76|584.68|587.86|584.78|587.86|584.78|586.98|583.9|0
1645719650000|2022-02-24 16:20:50|587.2|584.12|588.3|585.22|588.75|585.67|587.2|584.12|0
1645719660000|2022-02-24 16:21:00|589.3|586.22|588.97|585.89|589.3|586.22|588.97|585.89|0
1645719670000|2022-02-24 16:21:10|590.51|587.43|591.83|588.75|591.83|588.75|590.51|587.43|0
1645719680000|2022-02-24 16:21:20|592.17|589.09|592.61|589.53|592.93|589.85|592.17|589.09|0
1645719690000|2022-02-24 16:21:30|592.05|588.97|592.05|588.97|592.05|588.97|591.83|588.75|0
1645719700000|2022-02-24 16:21:40|591.61|588.53|591.83|588.75|591.83|588.75|591.17|588.09|0
1645719710000|2022-02-24 16:21:50|591.17|588.09|590.62|587.54|591.17|588.09|590.29|587.21|0
1645719720000|2022-02-24 16:22:00|590.07|586.99|591.06|587.98|591.06|587.98|589.41|586.33|0
1645719730000|2022-02-24 16:22:10|591.61|588.53|591.83|588.75|592.27|589.19|591.61|588.53|0
1645719740000|2022-02-24 16:22:20|590.73|587.65|592.05|588.97|592.49|589.41|590.73|587.65|0
1645719750000|2022-02-24 16:22:30|591.83|588.75|593.05|589.97|593.05|589.97|591.83|588.75|0
1645719760000|2022-02-24 16:22:40|593.6|590.52|593.93|590.85|593.93|590.85|593.6|590.52|0
1645719770000|2022-02-24 16:22:50|593.16|590.08|590.7|587.62|593.16|590.08|590.7|587.62|0
1645719780000|2022-02-24 16:23:00|591.59|588.51|589.82|586.74|591.59|588.51|589.82|586.74|0
1645719790000|2022-02-24 16:23:10|590.04|586.96|590.26|587.18|590.92|587.84|590.04|586.96|0
1645719800000|2022-02-24 16:23:20|590.48|587.4|590.48|587.4|590.48|587.4|590.37|587.29|0
1645719810000|2022-02-24 16:23:30|590.26|587.18|591.59|588.51|591.59|588.51|590.04|586.96|0
1645719820000|2022-02-24 16:23:40|592.69|589.61|593.7|590.62|593.7|590.62|592.47|589.39|0
1645719830000|2022-02-24 16:23:50|595.13|592.05|595.58|592.5|595.58|592.5|594.91|591.83|0
1645719840000|2022-02-24 16:24:00|594.91|591.83|593.58|590.5|594.91|591.83|593.58|590.5|0
1645719850000|2022-02-24 16:24:10|593.36|590.28|593.14|590.06|593.36|590.28|593.14|590.06|0
1645719860000|2022-02-24 16:24:20|594.14|591.06|593.8|590.72|594.14|591.06|593.8|590.72|0
1645719870000|2022-02-24 16:24:30|594.24|591.16|594.47|591.39|595.13|592.05|594.24|591.16|0
1645719880000|2022-02-24 16:24:40|594.8|591.72|594.47|591.39|595.35|592.27|594.47|591.39|0
1645719890000|2022-02-24 16:24:50|595.13|592.05|596.46|593.38|596.46|593.38|595.13|592.05|0
1645719900000|2022-02-24 16:25:00|595.8|592.72|596.24|593.16|596.24|593.16|595.8|592.72|0
1645719910000|2022-02-24 16:25:10|596.46|593.38|597.02|593.94|597.02|593.94|596.24|593.16|0
1645719920000|2022-02-24 16:25:20|595.35|592.27|595.13|592.05|595.69|592.61|595.13|592.05|0
1645719930000|2022-02-24 16:25:30|594.69|591.61|595.13|592.05|596.91|593.83|594.69|591.61|0
1645719940000|2022-02-24 16:25:40|594.91|591.83|593.8|590.72|594.91|591.83|593.8|590.72|0
1645719950000|2022-02-24 16:25:50|593.36|590.28|593.25|590.17|593.36|590.28|592.81|589.73|0
1645719960000|2022-02-24 16:26:00|593.92|590.84|593.8|590.72|593.92|590.84|592.69|589.61|0
1645719970000|2022-02-24 16:26:10|593.92|590.84|594.24|591.16|594.24|591.16|593.92|590.84|0
1645719980000|2022-02-24 16:26:20|593.8|590.72|592.25|589.17|593.8|590.72|592.25|589.17|0
1645719990000|2022-02-24 16:26:30|594.02|590.94|594.24|591.16|594.47|591.39|593.58|590.5|0
1645720000000|2022-02-24 16:26:40|594.14|591.06|595.8|592.72|595.8|592.72|594.14|591.06|0
1645720010000|2022-02-24 16:26:50|595.13|592.05|596.13|593.05|596.13|593.05|595.13|592.05|0
1645720020000|2022-02-24 16:27:00|597.57|594.49|596.36|593.28|597.57|594.49|596.24|593.16|0
1645720030000|2022-02-24 16:27:10|596.8|593.72|596.8|593.72|596.8|593.72|596.02|592.94|0
1645720040000|2022-02-24 16:27:20|596.91|593.83|598.02|594.94|598.02|594.94|596.69|593.61|0
1645720050000|2022-02-24 16:27:30|598.13|595.05|598.24|595.16|598.36|595.28|598.13|595.05|0
1645720060000|2022-02-24 16:27:40|599.47|596.39|600.02|596.94|600.02|596.94|599.47|596.39|0
1645720070000|2022-02-24 16:27:50|600.24|597.16|600.24|597.16|600.24|597.16|599.8|596.72|0
1645720080000|2022-02-24 16:28:00|600.36|597.28|600.91|597.83|600.91|597.83|599.35|596.27|0
1645720090000|2022-02-24 16:28:10|601.25|598.17|600.91|597.83|601.25|598.17|600.24|597.16|0
1645720100000|2022-02-24 16:28:20|600.69|597.61|599.57|596.49|600.69|597.61|599.57|596.49|0
1645720110000|2022-02-24 16:28:30|599.35|596.27|598.02|594.94|599.35|596.27|598.02|594.94|0
1645720120000|2022-02-24 16:28:40|597.91|594.83|597.13|594.05|598.58|595.5|597.13|594.05|0
1645720130000|2022-02-24 16:28:50|597.47|594.39|598.68|595.6|598.68|595.6|597.47|594.39|0
1645720140000|2022-02-24 16:29:00|597.8|594.72|597.35|594.27|597.8|594.72|597.35|594.27|0
1645720150000|2022-02-24 16:29:10|597.57|594.49|597.13|594.05|598.24|595.16|597.13|594.05|0
1645720160000|2022-02-24 16:29:20|598.02|594.94|597.13|594.05|598.46|595.38|597.13|594.05|0
1645720170000|2022-02-24 16:29:30|598.24|595.16|600.24|597.16|600.46|597.38|598.24|595.16|0
1645720180000|2022-02-24 16:29:40|600.69|597.61|601.13|598.05|601.13|598.05|600.46|597.38|0
1645720190000|2022-02-24 16:29:50|601.58|598.5|600.46|597.38|602.14|599.06|600.46|597.38|0
1645720200000|2022-02-24 16:30:00|600.02|596.94|599.91|596.83|600.91|597.83|599.91|596.83|0
1645720210000|2022-02-24 16:30:10|600.02|596.94|599.57|596.49|600.02|596.94|599.57|596.49|0
1645720220000|2022-02-24 16:30:20|598.46|595.38|597.57|594.49|598.46|595.38|597.57|594.49|0
1645720230000|2022-02-24 16:30:30|596.46|593.38|596.24|593.16|596.68|593.6|595.91|592.83|0
1645720240000|2022-02-24 16:30:40|596.36|593.28|594.47|591.39|596.36|593.28|594.47|591.39|0
1645720250000|2022-02-24 16:30:50|594.46|591.38|595.91|592.83|595.91|592.83|594.46|591.38|0
1645720260000|2022-02-24 16:31:00|595.25|592.17|598.46|595.38|598.68|595.6|595.25|592.17|0
1645720270000|2022-02-24 16:31:10|598.91|595.83|599.57|596.49|599.57|596.49|598.91|595.83|0
1645720280000|2022-02-24 16:31:20|599.13|596.05|602.36|599.28|602.36|599.28|599.13|596.05|0
1645720290000|2022-02-24 16:31:30|601.8|598.72|604.03|600.95|604.03|600.95|601.8|598.72|0
1645720300000|2022-02-24 16:31:40|604.47|601.39|605.37|602.29|605.37|602.29|604.14|601.06|0
1645720310000|2022-02-24 16:31:50|605.81|602.73|605.81|602.73|605.81|602.73|605.37|602.29|0
1645720320000|2022-02-24 16:32:00|604.92|601.84|604.25|601.17|605.48|602.4|604.25|601.17|0
1645720330000|2022-02-24 16:32:10|602.47|599.39|601.58|598.5|603.14|600.06|601.58|598.5|0
1645720340000|2022-02-24 16:32:20|602.69|599.61|602.24|599.16|602.81|599.73|602.24|599.16|0
1645720350000|2022-02-24 16:32:30|601.8|598.72|603.8|600.72|603.8|600.72|601.8|598.72|0
1645720360000|2022-02-24 16:32:40|603.36|600.28|603.8|600.72|604.47|601.39|603.36|600.28|0
1645720370000|2022-02-24 16:32:50|604.03|600.95|603.7|600.62|604.47|601.39|603.7|600.62|0
1645720380000|2022-02-24 16:33:00|604.03|600.95|603.03|599.95|604.03|600.95|602.47|599.39|0
1645720390000|2022-02-24 16:33:10|603.14|600.06|604.03|600.95|604.03|600.95|603.14|600.06|0
1645720400000|2022-02-24 16:33:20|603.14|600.06|605.37|602.29|605.37|602.29|602.81|599.73|0
1645720410000|2022-02-24 16:33:30|605.59|602.51|603.14|600.06|605.59|602.51|603.14|600.06|0
1645720420000|2022-02-24 16:33:40|602.58|599.5|602.58|599.5|602.69|599.61|602.47|599.39|0
1645720430000|2022-02-24 16:33:50|601.58|598.5|602.69|599.61|602.69|599.61|601.35|598.27|0
1645720440000|2022-02-24 16:34:00|602.91|599.83|603.14|600.06|603.14|600.06|602.91|599.83|0
1645720450000|2022-02-24 16:34:10|603.03|599.95|601.25|598.17|603.03|599.95|601.25|598.17|0
1645720460000|2022-02-24 16:34:20|601.69|598.61|601.8|598.72|602.24|599.16|601.25|598.17|0
1645720470000|2022-02-24 16:34:30|600.46|597.38|600.24|597.16|600.46|597.38|600.24|597.16|0
1645720480000|2022-02-24 16:34:40|599.69|596.61|601.13|598.05|601.13|598.05|599.69|596.61|0
1645720490000|2022-02-24 16:34:50|599.69|596.61|600.02|596.94|600.02|596.94|598.68|595.6|0
1645720500000|2022-02-24 16:35:00|599.24|596.16|598.13|595.05|599.24|596.16|598.13|595.05|0
1645720510000|2022-02-24 16:35:10|597.13|594.05|598.24|595.16|598.24|595.16|596.91|593.83|0
1645720520000|2022-02-24 16:35:20|598.68|595.6|598.91|595.83|598.91|595.83|598.68|595.6|0
1645720530000|2022-02-24 16:35:30|599.02|595.94|599.47|596.39|599.47|596.39|598.58|595.5|0
1645720540000|2022-02-24 16:35:40|599.35|596.27|599.35|596.27|600.02|596.94|599.35|596.27|0
1645720550000|2022-02-24 16:35:50|602.02|598.94|602.91|599.83|602.91|599.83|601.91|598.83|0
1645720560000|2022-02-24 16:36:00|602.69|599.61|601.25|598.17|602.69|599.61|601.25|598.17|0
1645720570000|2022-02-24 16:36:10|600.46|597.38|603.8|600.72|603.8|600.72|600.46|597.38|0
1645720580000|2022-02-24 16:36:20|604.03|600.95|603.36|600.28|604.03|600.95|603.36|600.28|0
1645720590000|2022-02-24 16:36:30|602.91|599.83|602.69|599.61|602.91|599.83|601.8|598.72|0
1645720600000|2022-02-24 16:36:40|602.91|599.83|604.47|601.39|604.47|601.39|602.91|599.83|0
1645720610000|2022-02-24 16:36:50|604.25|601.17|604.25|601.17|604.25|601.17|603.58|600.5|0
1645720620000|2022-02-24 16:37:00|604.47|601.39|603.58|600.5|604.47|601.39|603.36|600.28|0
1645720630000|2022-02-24 16:37:10|604.25|601.17|604.47|601.39|604.7|601.62|604.25|601.17|0
1645720640000|2022-02-24 16:37:20|604.81|601.73|605.81|602.73|606.03|602.95|604.81|601.73|0
1645720650000|2022-02-24 16:37:30|605.48|602.4|604.7|601.62|605.48|602.4|604.47|601.39|0
1645720660000|2022-02-24 16:37:40|604.47|601.39|603.8|600.72|604.47|601.39|603.36|600.28|0
1645720670000|2022-02-24 16:37:50|603.58|600.5|602.69|599.61|603.58|600.5|602.47|599.39|0
1645720680000|2022-02-24 16:38:00|601.8|598.72|602.24|599.16|602.24|599.16|601.35|598.27|0
1645720690000|2022-02-24 16:38:10|602.69|599.61|602.58|599.5|603.36|600.28|602.47|599.39|0
1645720700000|2022-02-24 16:38:20|601.57|598.49|602.02|598.94|602.02|598.94|601.57|598.49|0
1645720710000|2022-02-24 16:38:30|601.57|598.49|601.35|598.27|601.57|598.49|601.13|598.05|0
1645720720000|2022-02-24 16:38:40|601.8|598.72|601.25|598.17|601.8|598.72|600.91|597.83|0
1645720730000|2022-02-24 16:38:50|600.68|597.6|600.13|597.05|600.68|597.6|599.57|596.49|0
1645720740000|2022-02-24 16:39:00|600.91|597.83|599.35|596.27|600.91|597.83|599.35|596.27|0
1645720750000|2022-02-24 16:39:10|600.13|597.05|598.24|595.16|600.24|597.16|598.24|595.16|0
1645720760000|2022-02-24 16:39:20|598.68|595.6|598.46|595.38|598.68|595.6|598.24|595.16|0
1645720770000|2022-02-24 16:39:30|597.57|594.49|597.79|594.71|597.79|594.71|597.35|594.27|0
1645720780000|2022-02-24 16:39:40|597.13|594.05|596.46|593.38|597.35|594.27|596.46|593.38|0
1645720790000|2022-02-24 16:39:50|596.24|593.16|595.79|592.71|596.24|593.16|595.79|592.71|0
1645720800000|2022-02-24 16:40:00|596.24|593.16|597.57|594.49|598.24|595.16|596.24|593.16|0
1645720810000|2022-02-24 16:40:10|599.35|596.27|599.79|596.71|599.79|596.71|598.9|595.82|0
1645720820000|2022-02-24 16:40:20|600.02|596.94|598.24|595.16|600.02|596.94|598.01|594.93|0
1645720830000|2022-02-24 16:40:30|597.57|594.49|598.24|595.16|598.24|595.16|597.57|594.49|0
1645720840000|2022-02-24 16:40:40|598.46|595.38|597.57|594.49|598.46|595.38|597.35|594.27|0
1645720850000|2022-02-24 16:40:50|597.13|594.05|597.57|594.49|598.24|595.16|597.13|594.05|0
1645720860000|2022-02-24 16:41:00|597.79|594.71|598.24|595.16|598.46|595.38|597.79|594.71|0
1645720870000|2022-02-24 16:41:10|598.01|594.93|598.8|595.72|598.8|595.72|597.79|594.71|0
1645720880000|2022-02-24 16:41:20|599.57|596.49|601.57|598.49|601.57|598.49|599.35|596.27|0
1645720890000|2022-02-24 16:41:30|600.46|597.38|602.47|599.39|602.47|599.39|600.46|597.38|0
1645720900000|2022-02-24 16:41:40|602.69|599.61|602.91|599.83|603.13|600.05|602.69|599.61|0
1645720910000|2022-02-24 16:41:50|604.25|601.17|604.14|601.06|604.47|601.39|604.14|601.06|0
1645720920000|2022-02-24 16:42:00|604.47|601.39|606.03|602.95|606.26|603.18|604.47|601.39|0
1645720930000|2022-02-24 16:42:10|607.82|604.74|608.49|605.41|608.94|605.86|607.82|604.74|0
1645720940000|2022-02-24 16:42:20|608.27|605.19|608.71|605.63|608.94|605.86|608.27|605.19|0
1645720950000|2022-02-24 16:42:30|609.61|606.53|608.49|605.41|609.61|606.53|608.49|605.41|0
1645720960000|2022-02-24 16:42:40|608.27|605.19|607.49|604.41|608.27|605.19|607.37|604.29|0
1645720970000|2022-02-24 16:42:50|607.6|604.52|609.38|606.3|609.38|606.3|607.6|604.52|0
1645720980000|2022-02-24 16:43:00|609.83|606.75|609.38|606.3|609.83|606.75|609.38|606.3|0
1645720990000|2022-02-24 16:43:10|609.83|606.75|609.83|606.75|610.06|606.98|609.83|606.75|0
1645721000000|2022-02-24 16:43:20|609.38|606.3|609.83|606.75|609.83|606.75|609.38|606.3|0
1645721010000|2022-02-24 16:43:30|610.73|607.65|610.28|607.2|610.73|607.65|609.83|606.75|0
1645721020000|2022-02-24 16:43:40|610.4|607.32|611.17|608.09|611.17|608.09|609.83|606.75|0
1645721030000|2022-02-24 16:43:50|610.95|607.87|610.73|607.65|611.4|608.32|610.73|607.65|0
1645721040000|2022-02-24 16:44:00|609.95|606.87|610.28|607.2|610.28|607.2|609.61|606.53|0
1645721050000|2022-02-24 16:44:10|609.61|606.53|610.5|607.42|610.73|607.65|609.61|606.53|0
1645721060000|2022-02-24 16:44:20|609.38|606.3|610.73|607.65|610.73|607.65|609.38|606.3|0
1645721070000|2022-02-24 16:44:30|610.06|606.98|609.72|606.64|610.06|606.98|609.72|606.64|0
1645721080000|2022-02-24 16:44:40|610.5|607.42|610.95|607.87|610.95|607.87|609.83|606.75|0
1645721090000|2022-02-24 16:44:50|610.5|607.42|609.83|606.75|610.5|607.42|609.83|606.75|0
1645721100000|2022-02-24 16:45:00|608.94|605.86|607.49|604.41|608.94|605.86|607.15|604.07|0
1645721110000|2022-02-24 16:45:10|607.82|604.74|608.27|605.19|608.49|605.41|607.82|604.74|0
1645721120000|2022-02-24 16:45:20|608.94|605.86|608.04|604.96|608.94|605.86|607.82|604.74|0
1645721130000|2022-02-24 16:45:30|607.6|604.52|606.48|603.4|607.6|604.52|606.48|603.4|0
1645721140000|2022-02-24 16:45:40|607.15|604.07|609.16|606.08|609.16|606.08|607.15|604.07|0
1645721150000|2022-02-24 16:45:50|608.71|605.63|608.27|605.19|609.38|606.3|608.27|605.19|0
1645721160000|2022-02-24 16:46:00|608.94|605.86|610.73|607.65|610.73|607.65|608.94|605.86|0
1645721170000|2022-02-24 16:46:10|612.07|608.99|612.52|609.44|613.41|610.33|612.07|608.99|0
1645721180000|2022-02-24 16:46:20|611.96|608.88|612.07|608.99|612.07|608.99|611.62|608.54|0
1645721190000|2022-02-24 16:46:30|612.74|609.66|613.41|610.33|614.2|611.12|612.74|609.66|0
1645721200000|2022-02-24 16:46:40|612.97|609.89|613.64|610.56|613.64|610.56|612.97|609.89|0
1645721210000|2022-02-24 16:46:50|614.31|611.23|613.86|610.78|614.31|611.23|612.97|609.89|0
1645721220000|2022-02-24 16:47:00|613.41|610.33|611.62|608.54|613.41|610.33|611.62|608.54|0
1645721230000|2022-02-24 16:47:10|611.17|608.09|612.41|609.33|612.41|609.33|611.17|608.09|0
1645721240000|2022-02-24 16:47:20|612.07|608.99|610.73|607.65|612.07|608.99|610.73|607.65|0
1645721250000|2022-02-24 16:47:30|611.17|608.09|611.29|608.21|611.85|608.77|611.17|608.09|0
1645721260000|2022-02-24 16:47:40|611.42|608.34|613.35|610.27|613.35|610.27|611.42|608.34|0
1645721270000|2022-02-24 16:47:50|612.45|609.37|613.35|610.27|613.35|610.27|612.34|609.26|0
1645721280000|2022-02-24 16:48:00|613.57|610.49|613.57|610.49|614.02|610.94|613.57|610.49|0
1645721290000|2022-02-24 16:48:10|613.35|610.27|613.66|610.58|613.66|610.58|612.23|609.15|0
1645721300000|2022-02-24 16:48:20|613.1|610.02|613.1|610.02|613.32|610.24|613.1|610.02|0
1645721310000|2022-02-24 16:48:30|612.21|609.13|612.43|609.35|612.43|609.35|612.21|609.13|0
1645721320000|2022-02-24 16:48:40|612.21|609.13|610.99|607.91|612.21|609.13|610.65|607.57|0
1645721330000|2022-02-24 16:48:50|610.87|607.79|609.98|606.9|611.32|608.24|609.98|606.9|0
1645721340000|2022-02-24 16:49:00|609.31|606.23|609.2|606.12|609.31|606.23|609.2|606.12|0
1645721350000|2022-02-24 16:49:10|609.76|606.68|610.2|607.12|610.42|607.34|609.76|606.68|0
1645721360000|2022-02-24 16:49:20|609.31|606.23|609.31|606.23|609.53|606.45|608.87|605.79|0
1645721370000|2022-02-24 16:49:30|608.87|605.79|608.42|605.34|608.98|605.9|608.42|605.34|0
1645721380000|2022-02-24 16:49:40|607.75|604.67|607.98|604.9|608.2|605.12|607.75|604.67|0
1645721390000|2022-02-24 16:49:50|608.87|605.79|607.31|604.23|608.87|605.79|607.31|604.23|0
1645721400000|2022-02-24 16:50:00|606.42|603.34|606.86|603.78|607.53|604.45|606.42|603.34|0
1645721410000|2022-02-24 16:50:10|605.53|602.45|604.86|601.78|605.53|602.45|604.64|601.56|0
1645721420000|2022-02-24 16:50:20|604.64|601.56|606.2|603.12|606.2|603.12|604.64|601.56|0
1645721430000|2022-02-24 16:50:30|606.64|603.56|605.97|602.89|606.86|603.78|605.97|602.89|0
1645721440000|2022-02-24 16:50:40|606.86|603.78|606.64|603.56|606.86|603.78|606.64|603.56|0
1645721450000|2022-02-24 16:50:50|606.86|603.78|606.86|603.78|606.86|603.78|606.86|603.78|0
1645721460000|2022-02-24 16:51:00|607.42|604.34|605.31|602.23|607.42|604.34|605.31|602.23|0
1645721470000|2022-02-24 16:51:10|604.64|601.56|606.53|603.45|606.53|603.45|604.64|601.56|0
1645721480000|2022-02-24 16:51:20|606.64|603.56|605.31|602.23|606.64|603.56|605.31|602.23|0
1645721490000|2022-02-24 16:51:30|605.53|602.45|603.97|600.89|605.53|602.45|603.97|600.89|0
1645721500000|2022-02-24 16:51:40|603.31|600.23|603.31|600.23|604.09|601.01|603.09|600.01|0
1645721510000|2022-02-24 16:51:50|603.97|600.89|603.53|600.45|604.42|601.34|603.53|600.45|0
1645721520000|2022-02-24 16:52:00|602.2|599.12|602.42|599.34|602.54|599.46|602.2|599.12|0
1645721530000|2022-02-24 16:52:10|601.31|598.23|603.53|600.45|603.53|600.45|601.31|598.23|0
1645721540000|2022-02-24 16:52:20|603.31|600.23|602.42|599.34|603.31|600.23|602.31|599.23|0
1645721550000|2022-02-24 16:52:30|601.98|598.9|603.09|600.01|603.09|600.01|601.98|598.9|0
1645721560000|2022-02-24 16:52:40|603.64|600.56|604.2|601.12|604.2|601.12|602.86|599.78|0
1645721570000|2022-02-24 16:52:50|603.53|600.45|603.31|600.23|603.53|600.45|602.86|599.78|0
1645721580000|2022-02-24 16:53:00|603.09|600.01|603.75|600.67|603.75|600.67|601.75|598.67|0
1645721590000|2022-02-24 16:53:10|602.86|599.78|601.31|598.23|602.86|599.78|601.31|598.23|0
1645721600000|2022-02-24 16:53:20|601.65|598.57|602.64|599.56|602.64|599.56|601.65|598.57|0
1645721610000|2022-02-24 16:53:30|602.98|599.9|603.75|600.67|603.75|600.67|602.86|599.78|0
1645721620000|2022-02-24 16:53:40|603.09|600.01|602.42|599.34|603.09|600.01|602.42|599.34|0
1645721630000|2022-02-24 16:53:50|602.2|599.12|601.31|598.23|602.2|599.12|601.31|598.23|0
1645721640000|2022-02-24 16:54:00|599.32|596.24|599.54|596.46|599.54|596.46|598.65|595.57|0
1645721650000|2022-02-24 16:54:10|598.87|595.79|597.55|594.47|598.87|595.79|597.55|594.47|0
1645721660000|2022-02-24 16:54:20|597.77|594.69|598.55|595.47|598.55|595.47|597.77|594.69|0
1645721670000|2022-02-24 16:54:30|597.99|594.91|597.55|594.47|597.99|594.91|597.1|594.02|0
1645721680000|2022-02-24 16:54:40|597.1|594.02|597.77|594.69|598.21|595.13|597.1|594.02|0
1645721690000|2022-02-24 16:54:50|598.21|595.13|598.65|595.57|598.65|595.57|598.21|595.13|0
1645721700000|2022-02-24 16:55:00|600.65|597.57|600.65|597.57|600.65|597.57|600.65|597.57|0
1645721710000|2022-02-24 16:55:10|600.2|597.12|598.21|595.13|600.2|597.12|597.99|594.91|0
1645721720000|2022-02-24 16:55:20|598.43|595.35|600.65|597.57|600.65|597.57|598.43|595.35|0
1645721730000|2022-02-24 16:55:30|600.42|597.34|599.76|596.68|600.42|597.34|599.76|596.68|0
1645721740000|2022-02-24 16:55:40|599.98|596.9|599.21|596.13|599.98|596.9|598.87|595.79|0
1645721750000|2022-02-24 16:55:50|599.98|596.9|601.09|598.01|601.09|598.01|599.54|596.46|0
1645721760000|2022-02-24 16:56:00|600.65|597.57|599.09|596.01|600.65|597.57|599.09|596.01|0
1645721770000|2022-02-24 16:56:10|598.99|595.91|598.21|595.13|598.99|595.91|598.21|595.13|0
1645721780000|2022-02-24 16:56:20|597.99|594.91|597.99|594.91|597.99|594.91|597.77|594.69|0
1645721790000|2022-02-24 16:56:30|598.1|595.02|596.44|593.36|598.1|595.02|596.44|593.36|0
1645721800000|2022-02-24 16:56:40|596.88|593.8|596.55|593.47|596.88|593.8|596.55|593.47|0
1645721810000|2022-02-24 16:56:50|597.77|594.69|598.65|595.57|598.65|595.57|597.55|594.47|0
1645721820000|2022-02-24 16:57:00|597.32|594.24|596.88|593.8|597.32|594.24|596.44|593.36|0
1645721830000|2022-02-24 16:57:10|596.55|593.47|596.66|593.58|596.66|593.58|596.44|593.36|0
1645721840000|2022-02-24 16:57:20|596.55|593.47|596.66|593.58|596.66|593.58|594.45|591.37|0
1645721850000|2022-02-24 16:57:30|596.22|593.14|595.78|592.7|596.66|593.58|595.78|592.7|0
1645721860000|2022-02-24 16:57:40|595.33|592.25|595.33|592.25|595.33|592.25|594.89|591.81|0
1645721870000|2022-02-24 16:57:50|595.11|592.03|594.79|591.71|595.56|592.48|594.79|591.71|0
1645721880000|2022-02-24 16:58:00|594.67|591.59|593.57|590.49|594.67|591.59|593.57|590.49|0
1645721890000|2022-02-24 16:58:10|594.34|591.26|594.67|591.59|594.67|591.59|594.01|590.93|0
1645721900000|2022-02-24 16:58:20|595.11|592.03|595.33|592.25|595.33|592.25|594.89|591.81|0
1645721910000|2022-02-24 16:58:30|595.23|592.15|594.45|591.37|595.33|592.25|594.45|591.37|0
1645721920000|2022-02-24 16:58:40|594.23|591.15|594.01|590.93|594.45|591.37|594.01|590.93|0
1645721930000|2022-02-24 16:58:50|595.11|592.03|594.67|591.59|595.11|592.03|594.67|591.59|0
1645721940000|2022-02-24 16:59:00|594.12|591.04|592.02|588.94|594.12|591.04|592.02|588.94|0
1645721950000|2022-02-24 16:59:10|591.8|588.72|593.79|590.71|593.79|590.71|591.8|588.72|0
1645721960000|2022-02-24 16:59:20|594.01|590.93|594.01|590.93|594.01|590.93|593.57|590.49|0
1645721970000|2022-02-24 16:59:30|593.35|590.27|592.46|589.38|593.35|590.27|592.46|589.38|0
1645721980000|2022-02-24 16:59:40|592.68|589.6|593.57|590.49|593.79|590.71|592.68|589.6|0
1645721990000|2022-02-24 16:59:50|593.24|590.16|592.24|589.16|593.24|590.16|592.24|589.16|0
1645722000000|2022-02-24 17:00:00|592.68|589.6|591.8|588.72|592.68|589.6|591.8|588.72|0
1645722010000|2022-02-24 17:00:10|592.91|589.83|594.01|590.93|594.01|590.93|592.91|589.83|0
1645722020000|2022-02-24 17:00:20|594.67|591.59|593.24|590.16|594.67|591.59|592.91|589.83|0
1645722030000|2022-02-24 17:00:30|592.46|589.38|591.92|588.84|592.46|589.38|591.92|588.84|0
1645722040000|2022-02-24 17:00:40|592.14|589.06|592.91|589.83|592.91|589.83|592.14|589.06|0
1645722050000|2022-02-24 17:00:50|593.02|589.94|592.24|589.16|593.02|589.94|592.24|589.16|0
1645722060000|2022-02-24 17:01:00|592.58|589.5|594.01|590.93|594.01|590.93|592.58|589.5|0
1645722070000|2022-02-24 17:01:10|593.57|590.49|593.79|590.71|593.79|590.71|593.13|590.05|0
1645722080000|2022-02-24 17:01:20|593.68|590.6|594.01|590.93|594.67|591.59|593.24|590.16|0
1645722090000|2022-02-24 17:01:30|593.79|590.71|593.57|590.49|593.79|590.71|592.68|589.6|0
1645722100000|2022-02-24 17:01:40|592.91|589.83|592.36|589.28|592.91|589.83|592.36|589.28|0
1645722110000|2022-02-24 17:01:50|592.68|589.6|592.9|589.82|593.13|590.05|592.46|589.38|0
1645722120000|2022-02-24 17:02:00|592.68|589.6|592.68|589.6|592.68|589.6|592.36|589.28|0
1645722130000|2022-02-24 17:02:10|592.9|589.82|594.23|591.15|594.23|591.15|592.9|589.82|0
1645722140000|2022-02-24 17:02:20|594.67|591.59|595.01|591.93|595.55|592.47|594.67|591.59|0
1645722150000|2022-02-24 17:02:30|594.67|591.59|594.01|590.93|594.67|591.59|593.57|590.49|0
1645722160000|2022-02-24 17:02:40|593.46|590.38|592.9|589.82|593.46|590.38|592.46|589.38|0
1645722170000|2022-02-24 17:02:50|592.36|589.28|592.46|589.38|592.46|589.38|592.24|589.16|0
1645722180000|2022-02-24 17:03:00|592.24|589.16|592.68|589.6|592.68|589.6|592.02|588.94|0
1645722190000|2022-02-24 17:03:10|592.9|589.82|593.79|590.71|593.79|590.71|592.9|589.82|0
1645722200000|2022-02-24 17:03:20|594.01|590.93|593.35|590.27|594.01|590.93|593.13|590.05|0
1645722210000|2022-02-24 17:03:30|593.24|590.16|594.01|590.93|594.23|591.15|593.24|590.16|0
1645722220000|2022-02-24 17:03:40|594.67|591.59|594.01|590.93|594.67|591.59|594.01|590.93|0
1645722230000|2022-02-24 17:03:50|594.23|591.15|594.01|590.93|594.45|591.37|594.01|590.93|0
1645722240000|2022-02-24 17:04:00|593.79|590.71|593.35|590.27|593.79|590.71|592.9|589.82|0
1645722250000|2022-02-24 17:04:10|592.68|589.6|592.02|588.94|592.68|589.6|592.02|588.94|0
1645722260000|2022-02-24 17:04:20|592.68|589.6|592.9|589.82|592.9|589.82|592.46|589.38|0
1645722270000|2022-02-24 17:04:30|592.24|589.16|592.24|589.16|592.46|589.38|592.24|589.16|0
1645722280000|2022-02-24 17:04:40|592.02|588.94|592.46|589.38|592.9|589.82|592.02|588.94|0
1645722290000|2022-02-24 17:04:50|592.68|589.6|593.12|590.04|593.35|590.27|592.68|589.6|0
1645722300000|2022-02-24 17:05:00|593.57|590.49|593.02|589.94|594.23|591.15|592.9|589.82|0
1645722310000|2022-02-24 17:05:10|592.68|589.6|592.46|589.38|592.9|589.82|592.46|589.38|0
1645722320000|2022-02-24 17:05:20|592.24|589.16|595.55|592.47|595.55|592.47|592.24|589.16|0
1645722330000|2022-02-24 17:05:30|595.11|592.03|597.32|594.24|597.32|594.24|595.11|592.03|0
1645722340000|2022-02-24 17:05:40|596.44|593.36|598.43|595.35|598.43|595.35|596.44|593.36|0
1645722350000|2022-02-24 17:05:50|597.32|594.24|597.76|594.68|598.21|595.13|597.32|594.24|0
1645722360000|2022-02-24 17:06:00|597.54|594.46|596|592.92|597.54|594.46|596|592.92|0
1645722370000|2022-02-24 17:06:10|596.22|593.14|597.66|594.58|597.66|594.58|596.22|593.14|0
1645722380000|2022-02-24 17:06:20|597.99|594.91|599.43|596.35|599.43|596.35|597.99|594.91|0
1645722390000|2022-02-24 17:06:30|599.09|596.01|596.66|593.58|599.09|596.01|596.66|593.58|0
1645722400000|2022-02-24 17:06:40|596.44|593.36|596.88|593.8|596.88|593.8|596.44|593.36|0
1645722410000|2022-02-24 17:06:50|597.66|594.58|597.1|594.02|597.66|594.58|596.77|593.69|0
1645722420000|2022-02-24 17:07:00|596.66|593.58|597.1|594.02|597.1|594.02|596.22|593.14|0
1645722430000|2022-02-24 17:07:10|597.32|594.24|597.44|594.36|597.44|594.36|596.55|593.47|0
1645722440000|2022-02-24 17:07:20|597.1|594.02|597.99|594.91|597.99|594.91|597.1|594.02|0
1645722450000|2022-02-24 17:07:30|598.21|595.13|599.76|596.68|599.76|596.68|598.1|595.02|0
1645722460000|2022-02-24 17:07:40|599.53|596.45|599.98|596.9|599.98|596.9|599.43|596.35|0
1645722470000|2022-02-24 17:07:50|600.42|597.34|600.42|597.34|600.86|597.78|600.2|597.12|0
1645722480000|2022-02-24 17:08:00|599.98|596.9|600.42|597.34|601.31|598.23|599.98|596.9|0
1645722490000|2022-02-24 17:08:10|599.76|596.68|600.2|597.12|600.2|597.12|599.31|596.23|0
1645722500000|2022-02-24 17:08:20|599.53|596.45|599.53|596.45|599.65|596.57|599.53|596.45|0
1645722510000|2022-02-24 17:08:30|599.65|596.57|599.31|596.23|599.76|596.68|599.31|596.23|0
1645722520000|2022-02-24 17:08:40|598.43|595.35|598.65|595.57|598.65|595.57|598.21|595.13|0
1645722530000|2022-02-24 17:08:50|598.54|595.46|599.98|596.9|599.98|596.9|598.54|595.46|0
1645722540000|2022-02-24 17:09:00|600.42|597.34|599.76|596.68|600.42|597.34|598.99|595.91|0
1645722550000|2022-02-24 17:09:10|599.53|596.45|599.53|596.45|599.76|596.68|599.31|596.23|0
1645722560000|2022-02-24 17:09:20|600.54|597.46|599.31|596.23|600.54|597.46|599.31|596.23|0
1645722570000|2022-02-24 17:09:30|599.53|596.45|600.86|597.78|600.86|597.78|599.53|596.45|0
1645722580000|2022-02-24 17:09:40|601.31|598.23|601.53|598.45|601.97|598.89|601.31|598.23|0
1645722590000|2022-02-24 17:09:50|602.09|599.01|602.64|599.56|602.64|599.56|602.09|599.01|0
1645722600000|2022-02-24 17:10:00|601.97|598.89|603.08|600|603.08|600|601.97|598.89|0
1645722610000|2022-02-24 17:10:10|602.86|599.78|602.64|599.56|602.86|599.78|602.19|599.11|0
1645722620000|2022-02-24 17:10:20|602.19|599.11|601.97|598.89|602.19|599.11|601.09|598.01|0
1645722630000|2022-02-24 17:10:30|601.2|598.12|600.2|597.12|601.2|598.12|600.2|597.12|0
1645722640000|2022-02-24 17:10:40|601.31|598.23|600.2|597.12|601.31|598.23|599.98|596.9|0
1645722650000|2022-02-24 17:10:50|599.76|596.68|599.53|596.45|599.98|596.9|599.53|596.45|0
1645722660000|2022-02-24 17:11:00|600.2|597.12|601.31|598.23|601.31|598.23|600.2|597.12|0
1645722670000|2022-02-24 17:11:10|601.64|598.56|601.53|598.45|601.75|598.67|601.42|598.34|0
1645722680000|2022-02-24 17:11:20|600.2|597.12|599.76|596.68|600.2|597.12|599.76|596.68|0
1645722690000|2022-02-24 17:11:30|600.64|597.56|601.97|598.89|602.19|599.11|600.64|597.56|0
1645722700000|2022-02-24 17:11:40|602.42|599.34|602.42|599.34|602.42|599.34|602.19|599.11|0
1645722710000|2022-02-24 17:11:50|602.19|599.11|601.97|598.89|602.19|599.11|601.97|598.89|0
1645722720000|2022-02-24 17:12:00|602.53|599.45|602.42|599.34|602.53|599.45|601.31|598.23|0
1645722730000|2022-02-24 17:12:10|603.08|600|604.86|601.78|604.86|601.78|603.08|600|0
1645722740000|2022-02-24 17:12:20|604.63|601.55|605.97|602.89|605.97|602.89|604.63|601.55|0
1645722750000|2022-02-24 17:12:30|606.63|603.55|606.63|603.55|606.86|603.78|606.41|603.33|0
1645722760000|2022-02-24 17:12:40|608.09|605.01|607.42|604.34|608.19|605.11|607.42|604.34|0
1645722770000|2022-02-24 17:12:50|607.64|604.56|607.3|604.22|607.75|604.67|607.3|604.22|0
1645722780000|2022-02-24 17:13:00|607.52|604.44|607.97|604.89|608.98|605.9|607.52|604.44|0
1645722790000|2022-02-24 17:13:10|608.09|605.01|609.08|606|609.08|606|608.09|605.01|0
1645722800000|2022-02-24 17:13:20|608.86|605.78|608.19|605.11|608.86|605.78|607.75|604.67|0
1645722810000|2022-02-24 17:13:30|608.86|605.78|608.64|605.56|608.86|605.78|608.19|605.11|0
1645722820000|2022-02-24 17:13:40|609.53|606.45|610.86|607.78|610.86|607.78|609.53|606.45|0
1645722830000|2022-02-24 17:13:50|611.53|608.45|610.42|607.34|611.53|608.45|610.42|607.34|0
1645722840000|2022-02-24 17:14:00|610.53|607.45|611.09|608.01|611.09|608.01|610.53|607.45|0
1645722850000|2022-02-24 17:14:10|610.86|607.78|612.2|609.12|612.2|609.12|610.86|607.78|0
1645722860000|2022-02-24 17:14:20|612.32|609.24|613.32|610.24|613.76|610.68|612.32|609.24|0
1645722870000|2022-02-24 17:14:30|614.21|611.13|613.32|610.24|614.43|611.35|613.32|610.24|0
1645722880000|2022-02-24 17:14:40|613.09|610.01|614.88|611.8|614.88|611.8|613.09|610.01|0
1645722890000|2022-02-24 17:14:50|613.99|610.91|614.55|611.47|614.66|611.58|613.99|610.91|0
1645722900000|2022-02-24 17:15:00|614.88|611.8|614.43|611.35|614.88|611.8|613.99|610.91|0
1645722910000|2022-02-24 17:15:10|615.1|612.02|613.76|610.68|615.1|612.02|613.76|610.68|0
1645722920000|2022-02-24 17:15:20|614.66|611.58|614.43|611.35|615.33|612.25|614.43|611.35|0
1645722930000|2022-02-24 17:15:30|613.99|610.91|616.67|613.59|616.67|613.59|613.99|610.91|0
1645722940000|2022-02-24 17:15:40|616.89|613.81|616|612.92|616.89|613.81|616|612.92|0
1645722950000|2022-02-24 17:15:50|616.89|613.81|616.44|613.36|617.12|614.04|616.44|613.36|0
1645722960000|2022-02-24 17:16:00|616.22|613.14|614.88|611.8|616.22|613.14|614.88|611.8|0
1645722970000|2022-02-24 17:16:10|614.66|611.58|614.33|611.25|614.88|611.8|614.33|611.25|0
1645722980000|2022-02-24 17:16:20|613.76|610.68|613.32|610.24|613.76|610.68|613.32|610.24|0
1645722990000|2022-02-24 17:16:30|613.99|610.91|613.99|610.91|613.99|610.91|613.99|610.91|0
1645723000000|2022-02-24 17:16:40|613.54|610.46|613.76|610.68|613.99|610.91|613.54|610.46|0
1645723010000|2022-02-24 17:16:50|613.99|610.91|614.21|611.13|614.21|611.13|613.99|610.91|0
1645723020000|2022-02-24 17:17:00|613.88|610.8|611.53|608.45|613.88|610.8|611.53|608.45|0
1645723030000|2022-02-24 17:17:10|611.09|608.01|610.19|607.11|611.31|608.23|610.19|607.11|0
1645723040000|2022-02-24 17:17:20|611.09|608.01|611.76|608.68|611.98|608.9|611.09|608.01|0
1645723050000|2022-02-24 17:17:30|611.98|608.9|612.42|609.34|612.65|609.57|611.98|608.9|0
1645723060000|2022-02-24 17:17:40|612.2|609.12|611.53|608.45|612.42|609.34|611.53|608.45|0
1645723070000|2022-02-24 17:17:50|612.2|609.12|612.09|609.01|612.2|609.12|611.98|608.9|0
1645723080000|2022-02-24 17:18:00|611.2|608.12|611.75|608.67|612.2|609.12|611.2|608.12|0
1645723090000|2022-02-24 17:18:10|611.31|608.23|611.53|608.45|611.53|608.45|611.31|608.23|0
1645723100000|2022-02-24 17:18:20|611.98|608.9|611.2|608.12|611.98|608.9|611.2|608.12|0
1645723110000|2022-02-24 17:18:30|610.98|607.9|610.86|607.78|610.98|607.9|610.76|607.68|0
1645723120000|2022-02-24 17:18:40|610.19|607.11|610.98|607.9|610.98|607.9|609.97|606.89|0
1645723130000|2022-02-24 17:18:50|611.87|608.79|611.98|608.9|612.2|609.12|611.75|608.67|0
1645723140000|2022-02-24 17:19:00|612.2|609.12|612.87|609.79|612.87|609.79|610.86|607.78|0
1645723150000|2022-02-24 17:19:10|613.09|610.01|613.32|610.24|613.54|610.46|613.09|610.01|0
1645723160000|2022-02-24 17:19:20|613.09|610.01|611.53|608.45|613.09|610.01|611.53|608.45|0
1645723170000|2022-02-24 17:19:30|611.42|608.34|611.75|608.67|611.75|608.67|611.31|608.23|0
1645723180000|2022-02-24 17:19:40|612.42|609.34|613.54|610.46|613.54|610.46|612.42|609.34|0
1645723190000|2022-02-24 17:19:50|612.65|609.57|612.65|609.57|612.65|609.57|612.2|609.12|0
1645723200000|2022-02-24 17:20:00|612.54|609.46|611.53|608.45|612.54|609.46|610.86|607.78|0
1645723210000|2022-02-24 17:20:10|611.98|608.9|612.42|609.34|612.87|609.79|611.98|608.9|0
1645723220000|2022-02-24 17:20:20|613.09|610.01|614.66|611.58|614.66|611.58|613.09|610.01|0
1645723230000|2022-02-24 17:20:30|614.43|611.35|614.1|611.02|614.43|611.35|614.1|611.02|0
1645723240000|2022-02-24 17:20:40|613.99|610.91|614.21|611.13|614.66|611.58|613.99|610.91|0
1645723250000|2022-02-24 17:20:50|614.66|611.58|614.88|611.8|614.88|611.8|614.43|611.35|0
1645723260000|2022-02-24 17:21:00|616|612.92|617.11|614.03|617.11|614.03|615.33|612.25|0
1645723270000|2022-02-24 17:21:10|617.34|614.26|618.01|614.93|618.46|615.38|617.34|614.26|0
1645723280000|2022-02-24 17:21:20|617.9|614.82|618.01|614.93|618.01|614.93|617.78|614.7|0
1645723290000|2022-02-24 17:21:30|618.23|615.15|617.23|614.15|618.23|615.15|617.23|614.15|0
1645723300000|2022-02-24 17:21:40|617.78|614.7|618.68|615.6|618.68|615.6|617.68|614.6|0
1645723310000|2022-02-24 17:21:50|619.35|616.27|619.13|616.05|619.8|616.72|619.13|616.05|0
1645723320000|2022-02-24 17:22:00|619.02|615.94|620.7|617.62|620.92|617.84|619.02|615.94|0
1645723330000|2022-02-24 17:22:10|620.47|617.39|619.35|616.27|620.47|617.39|619.35|616.27|0
1645723340000|2022-02-24 17:22:20|619.13|616.05|618.9|615.82|619.13|616.05|618.46|615.38|0
1645723350000|2022-02-24 17:22:30|620.25|617.17|619.35|616.27|620.25|617.17|618.46|615.38|0
1645723360000|2022-02-24 17:22:40|618.46|615.38|618.68|615.6|618.68|615.6|618.46|615.38|0
1645723370000|2022-02-24 17:22:50|618.01|614.93|617.34|614.26|618.01|614.93|617.34|614.26|0
1645723380000|2022-02-24 17:23:00|616|612.92|617.34|614.26|617.34|614.26|616|612.92|0
1645723390000|2022-02-24 17:23:10|617.78|614.7|618.01|614.93|618.46|615.38|617.78|614.7|0
1645723400000|2022-02-24 17:23:20|618.68|615.6|618.57|615.49|618.68|615.6|618.46|615.38|0
1645723410000|2022-02-24 17:23:30|618.23|615.15|619.13|616.05|619.13|616.05|618.23|615.15|0
1645723420000|2022-02-24 17:23:40|618.9|615.82|620.47|617.39|620.47|617.39|618.9|615.82|0
1645723430000|2022-02-24 17:23:50|620.25|617.17|621.37|618.29|621.59|618.51|620.25|617.17|0
1645723440000|2022-02-24 17:24:00|621.82|618.74|621.14|618.06|621.82|618.74|620.69|617.61|0
1645723450000|2022-02-24 17:24:10|621.59|618.51|621.14|618.06|622.49|619.41|621.14|618.06|0
1645723460000|2022-02-24 17:24:20|620.02|616.94|619.57|616.49|620.25|617.17|619.57|616.49|0
1645723470000|2022-02-24 17:24:30|619.35|616.27|620.25|617.17|620.25|617.17|619.35|616.27|0
1645723480000|2022-02-24 17:24:40|621.04|617.96|620.92|617.84|621.04|617.96|620.92|617.84|0
1645723490000|2022-02-24 17:24:50|621.26|618.18|620.92|617.84|621.26|618.18|620.69|617.61|0
1645723500000|2022-02-24 17:25:00|620.02|616.94|619.57|616.49|620.69|617.61|619.57|616.49|0
1645723510000|2022-02-24 17:25:10|619.35|616.27|619.13|616.05|619.57|616.49|618.68|615.6|0
1645723520000|2022-02-24 17:25:20|618.9|615.82|619.35|616.27|619.35|616.27|618.68|615.6|0
1645723530000|2022-02-24 17:25:30|619.8|616.72|619.35|616.27|619.8|616.72|619.35|616.27|0
1645723540000|2022-02-24 17:25:40|619.57|616.49|619.35|616.27|619.57|616.49|618.9|615.82|0
1645723550000|2022-02-24 17:25:50|618.68|615.6|618.01|614.93|618.68|615.6|618.01|614.93|0
1645723560000|2022-02-24 17:26:00|618.57|615.49|618.9|615.82|619.8|616.72|618.57|615.49|0
1645723570000|2022-02-24 17:26:10|619.35|616.27|619.8|616.72|619.8|616.72|618.9|615.82|0
1645723580000|2022-02-24 17:26:20|618.01|614.93|618.68|615.6|619.35|616.27|618.01|614.93|0
1645723590000|2022-02-24 17:26:30|619.35|616.27|619.13|616.05|619.35|616.27|619.13|616.05|0
1645723600000|2022-02-24 17:26:40|618.45|615.37|618.01|614.93|618.68|615.6|618.01|614.93|0
1645723610000|2022-02-24 17:26:50|617.34|614.26|616.22|613.14|617.34|614.26|616.22|613.14|0
1645723620000|2022-02-24 17:27:00|615.55|612.47|613.09|610.01|615.55|612.47|613.09|610.01|0
1645723630000|2022-02-24 17:27:10|613.98|610.9|614.88|611.8|615.1|612.02|613.98|610.9|0
1645723640000|2022-02-24 17:27:20|615.1|612.02|614.65|611.57|615.1|612.02|614.65|611.57|0
1645723650000|2022-02-24 17:27:30|615.32|612.24|614.65|611.57|615.32|612.24|614.65|611.57|0
1645723660000|2022-02-24 17:27:40|614.21|611.13|613.76|610.68|614.21|611.13|613.54|610.46|0
1645723670000|2022-02-24 17:27:50|613.31|610.23|613.54|610.46|613.98|610.9|613.31|610.23|0
1645723680000|2022-02-24 17:28:00|613.76|610.68|613.76|610.68|614.65|611.57|613.76|610.68|0
1645723690000|2022-02-24 17:28:10|613.14|610.06|612.69|609.61|613.14|610.06|612.69|609.61|0
1645723700000|2022-02-24 17:28:20|613.59|610.51|615.36|612.28|615.69|612.61|613.59|610.51|0
1645723710000|2022-02-24 17:28:30|615.02|611.94|615.8|612.72|616.13|613.05|615.02|611.94|0
1645723720000|2022-02-24 17:28:40|616.8|613.72|616.03|612.95|616.8|613.72|616.03|612.95|0
1645723730000|2022-02-24 17:28:50|615.24|612.16|615.24|612.16|616.36|613.28|615.24|612.16|0
1645723740000|2022-02-24 17:29:00|614.57|611.49|613.23|610.15|614.57|611.49|613.23|610.15|0
1645723750000|2022-02-24 17:29:10|613.68|610.6|613.79|610.71|613.79|610.71|613.68|610.6|0
1645723760000|2022-02-24 17:29:20|613.9|610.82|614.57|611.49|615.24|612.16|613.9|610.82|0
1645723770000|2022-02-24 17:29:30|614.24|611.16|614.12|611.04|614.35|611.27|614.12|611.04|0
1645723780000|2022-02-24 17:29:40|613.45|610.37|613.23|610.15|613.45|610.37|612.9|609.82|0
1645723790000|2022-02-24 17:29:50|612.78|609.7|612.11|609.03|612.78|609.7|612.11|609.03|0
1645723800000|2022-02-24 17:30:00|612.34|609.26|611.22|608.14|612.56|609.48|611.22|608.14|0
1645723810000|2022-02-24 17:30:10|611.44|608.36|609.44|606.36|611.44|608.36|609.44|606.36|0
1645723820000|2022-02-24 17:30:20|608.77|605.69|609.55|606.47|610.33|607.25|608.77|605.69|0
1645723830000|2022-02-24 17:30:30|609.44|606.36|607.21|604.13|609.44|606.36|607.21|604.13|0
1645723840000|2022-02-24 17:30:40|607.43|604.35|608.32|605.24|608.32|605.24|607.43|604.35|0
1645723850000|2022-02-24 17:30:50|608.77|605.69|609.44|606.36|609.44|606.36|608.55|605.47|0
1645723860000|2022-02-24 17:31:00|609.88|606.8|611.44|608.36|611.44|608.36|609.88|606.8|0
1645723870000|2022-02-24 17:31:10|612.78|609.7|616.36|613.28|616.36|613.28|612.78|609.7|0
1645723880000|2022-02-24 17:31:20|615.91|612.83|616.58|613.5|616.58|613.5|615.91|612.83|0
1645723890000|2022-02-24 17:31:30|616.36|613.28|615.24|612.16|616.36|613.28|615.01|611.93|0
1645723900000|2022-02-24 17:31:40|615.69|612.61|615.46|612.38|615.91|612.83|615.46|612.38|0
1645723910000|2022-02-24 17:31:50|615.24|612.16|615.91|612.83|616.13|613.05|615.24|612.16|0
1645723920000|2022-02-24 17:32:00|617.03|613.95|617.92|614.84|617.92|614.84|617.03|613.95|0
1645723930000|2022-02-24 17:32:10|618.59|615.51|619.27|616.19|619.27|616.19|618.15|615.07|0
1645723940000|2022-02-24 17:32:20|618.82|615.74|619.71|616.63|619.71|616.63|618.82|615.74|0
1645723950000|2022-02-24 17:32:30|620.83|617.75|620.28|617.2|620.83|617.75|619.94|616.86|0
1645723960000|2022-02-24 17:32:40|619.71|616.63|617.7|614.62|619.94|616.86|617.7|614.62|0
1645723970000|2022-02-24 17:32:50|617.03|613.95|618.71|615.63|618.71|615.63|617.03|613.95|0
1645723980000|2022-02-24 17:33:00|619.27|616.19|618.59|615.51|619.27|616.19|618.59|615.51|0
1645723990000|2022-02-24 17:33:10|618.15|615.07|617.92|614.84|618.82|615.74|617.92|614.84|0
1645724000000|2022-02-24 17:33:20|618.15|615.07|617.37|614.29|618.15|615.07|617.37|614.29|0
1645724010000|2022-02-24 17:33:30|617.47|614.39|616.8|613.72|617.47|614.39|616.8|613.72|0
1645724020000|2022-02-24 17:33:40|616.13|613.05|614.57|611.49|616.13|613.05|613.45|610.37|0
1645724030000|2022-02-24 17:33:50|614.91|611.83|614.57|611.49|614.91|611.83|614.57|611.49|0
1645724040000|2022-02-24 17:34:00|615.01|611.93|616.58|613.5|616.58|613.5|615.01|611.93|0
1645724050000|2022-02-24 17:34:10|616.8|613.72|615.91|612.83|616.8|613.72|615.68|612.6|0
1645724060000|2022-02-24 17:34:20|615.46|612.38|614.57|611.49|615.46|612.38|614.57|611.49|0
1645724070000|2022-02-24 17:34:30|615.24|612.16|615.01|611.93|615.46|612.38|614.57|611.49|0
1645724080000|2022-02-24 17:34:40|615.91|612.83|616.8|613.72|616.92|613.84|615.91|612.83|0
1645724090000|2022-02-24 17:34:50|617.14|614.06|617.47|614.39|617.47|614.39|617.03|613.95|0
1645724100000|2022-02-24 17:35:00|617.92|614.84|617.25|614.17|617.92|614.84|616.8|613.72|0
1645724110000|2022-02-24 17:35:10|617.47|614.39|615.91|612.83|617.47|614.39|615.91|612.83|0
1645724120000|2022-02-24 17:35:20|615.24|612.16|612.33|609.25|615.24|612.16|612.33|609.25|0
1645724130000|2022-02-24 17:35:30|613.23|610.15|612.56|609.48|613.23|610.15|612.56|609.48|0
1645724140000|2022-02-24 17:35:40|613.23|610.15|612.45|609.37|613.23|610.15|612.45|609.37|0
1645724150000|2022-02-24 17:35:50|612.33|609.25|613.9|610.82|613.9|610.82|612.33|609.25|0
1645724160000|2022-02-24 17:36:00|613|609.92|612.11|609.03|613.45|610.37|612.11|609.03|0
1645724170000|2022-02-24 17:36:10|612.33|609.25|612.33|609.25|612.33|609.25|611.22|608.14|0
1645724180000|2022-02-24 17:36:20|612.23|609.15|612.33|609.25|612.33|609.25|611.89|608.81|0
1645724190000|2022-02-24 17:36:30|613|609.92|613.57|610.49|613.57|610.49|613|609.92|0
1645724200000|2022-02-24 17:36:40|612.56|609.48|609.66|606.58|612.56|609.48|609.66|606.58|0
1645724210000|2022-02-24 17:36:50|609.44|606.36|609.66|606.58|609.66|606.58|609.44|606.36|0
1645724220000|2022-02-24 17:37:00|610.33|607.25|612.11|609.03|612.56|609.48|610.33|607.25|0
1645724230000|2022-02-24 17:37:10|613.23|610.15|612.11|609.03|613.23|610.15|612.11|609.03|0
1645724240000|2022-02-24 17:37:20|611|607.92|610.33|607.25|611|607.92|610.33|607.25|0
1645724250000|2022-02-24 17:37:30|609.44|606.36|609.44|606.36|609.44|606.36|609.21|606.13|0
1645724260000|2022-02-24 17:37:40|607.43|604.35|605.43|602.35|607.43|604.35|605.43|602.35|0
1645724270000|2022-02-24 17:37:50|603.87|600.79|604.76|601.68|604.98|601.9|603.87|600.79|0
1645724280000|2022-02-24 17:38:00|604.98|601.9|605.21|602.13|605.21|602.13|604.98|601.9|0
1645724290000|2022-02-24 17:38:10|605.77|602.69|605.65|602.57|605.77|602.69|604.54|601.46|0
1645724300000|2022-02-24 17:38:20|604.43|601.35|604.1|601.02|604.76|601.68|604.1|601.02|0
1645724310000|2022-02-24 17:38:30|603.43|600.35|603.99|600.91|603.99|600.91|602.76|599.68|0
1645724320000|2022-02-24 17:38:40|604.76|601.68|604.98|601.9|604.98|601.9|604.32|601.24|0
1645724330000|2022-02-24 17:38:50|605.43|602.35|606.21|603.13|606.21|603.13|605.43|602.35|0
1645724340000|2022-02-24 17:39:00|606.54|603.46|605.43|602.35|606.54|603.46|604.98|601.9|0
1645724350000|2022-02-24 17:39:10|605.21|602.13|604.54|601.46|605.21|602.13|604.32|601.24|0
1645724360000|2022-02-24 17:39:20|604.43|601.35|603.99|600.91|604.54|601.46|603.99|600.91|0
1645724370000|2022-02-24 17:39:30|605.21|602.13|605.65|602.57|605.87|602.79|605.21|602.13|0
1645724380000|2022-02-24 17:39:40|605.32|602.24|604.98|601.9|605.32|602.24|604.32|601.24|0
1645724390000|2022-02-24 17:39:50|604.76|601.68|604.32|601.24|604.76|601.68|604.32|601.24|0
1645724400000|2022-02-24 17:40:00|604.54|601.46|603.43|600.35|604.54|601.46|603.43|600.35|0
1645724410000|2022-02-24 17:40:10|603.65|600.57|601.65|598.57|603.65|600.57|601.65|598.57|0
1645724420000|2022-02-24 17:40:20|601.88|598.8|602.1|599.02|602.1|599.02|601.65|598.57|0
1645724430000|2022-02-24 17:40:30|602.54|599.46|602.76|599.68|602.88|599.8|601.99|598.91|0
1645724440000|2022-02-24 17:40:40|602.1|599.02|603.43|600.35|603.43|600.35|602.1|599.02|0
1645724450000|2022-02-24 17:40:50|602.99|599.91|600.1|597.02|602.99|599.91|599.44|596.36|0
1645724460000|2022-02-24 17:41:00|600.32|597.24|599.44|596.36|600.32|597.24|599.44|596.36|0
1645724470000|2022-02-24 17:41:10|600.1|597.02|601.77|598.69|601.77|598.69|599.88|596.8|0
1645724480000|2022-02-24 17:41:20|601.88|598.8|600.77|597.69|601.88|598.8|600.77|597.69|0
1645724490000|2022-02-24 17:41:30|602.32|599.24|602.21|599.13|603.21|600.13|601.88|598.8|0
1645724500000|2022-02-24 17:41:40|602.1|599.02|600.32|597.24|602.1|599.02|600.1|597.02|0
1645724510000|2022-02-24 17:41:50|599.77|596.69|599.66|596.58|599.88|596.8|599.66|596.58|0
1645724520000|2022-02-24 17:42:00|600.1|597.02|601.88|598.8|601.88|598.8|600.1|597.02|0
1645724530000|2022-02-24 17:42:10|602.1|599.02|601.43|598.35|602.54|599.46|601.43|598.35|0
1645724540000|2022-02-24 17:42:20|601.65|598.57|602.32|599.24|602.32|599.24|601.21|598.13|0
1645724550000|2022-02-24 17:42:30|603|599.92|601.79|598.71|603|599.92|601.79|598.71|0
1645724560000|2022-02-24 17:42:40|601.68|598.6|601.91|598.83|602.9|599.82|601.68|598.6|0
1645724570000|2022-02-24 17:42:50|601.12|598.04|602.67|599.59|602.67|599.59|601.12|598.04|0
1645724580000|2022-02-24 17:43:00|603.78|600.7|601.11|598.03|603.78|600.7|601.11|598.03|0
1645724590000|2022-02-24 17:43:10|601.33|598.25|601.23|598.15|601.67|598.59|601.23|598.15|0
1645724600000|2022-02-24 17:43:20|600.78|597.7|600.22|597.14|600.89|597.81|600.22|597.14|0
1645724610000|2022-02-24 17:43:30|599.23|596.15|599.9|596.82|599.9|596.82|599.12|596.04|0
1645724620000|2022-02-24 17:43:40|600.22|597.14|600.22|597.14|600.45|597.37|600.12|597.04|0
1645724630000|2022-02-24 17:43:50|600.45|597.37|600.89|597.81|600.89|597.81|600|596.92|0
1645724640000|2022-02-24 17:44:00|601.11|598.03|602.22|599.14|602.22|599.14|601.11|598.03|0
1645724650000|2022-02-24 17:44:10|602.78|599.7|603|599.92|603|599.92|602.78|599.7|0
1645724660000|2022-02-24 17:44:20|604|600.92|603.55|600.47|604|600.92|603.55|600.47|0
1645724670000|2022-02-24 17:44:30|602.89|599.81|604.44|601.36|604.44|601.36|602.66|599.58|0
1645724680000|2022-02-24 17:44:40|603.22|600.14|603.55|600.47|603.55|600.47|603.11|600.03|0
1645724690000|2022-02-24 17:44:50|603.78|600.7|602.66|599.58|603.78|600.7|602.66|599.58|0
1645724700000|2022-02-24 17:45:00|602.89|599.81|602.22|599.14|602.89|599.81|601.78|598.7|0
1645724710000|2022-02-24 17:45:10|602.66|599.58|603.67|600.59|604|600.92|602.66|599.58|0
1645724720000|2022-02-24 17:45:20|603.55|600.47|602|598.92|603.55|600.47|602|598.92|0
1645724730000|2022-02-24 17:45:30|602.44|599.36|603|599.92|603|599.92|602.22|599.14|0
1645724740000|2022-02-24 17:45:40|600.89|597.81|601.45|598.37|601.45|598.37|600.89|597.81|0
1645724750000|2022-02-24 17:45:50|602.22|599.14|602.44|599.36|602.66|599.58|602|598.92|0
1645724760000|2022-02-24 17:46:00|603.11|600.03|601.78|598.7|603.11|600.03|601.78|598.7|0
1645724770000|2022-02-24 17:46:10|603.11|600.03|604.22|601.14|604.22|601.14|603.11|600.03|0
1645724780000|2022-02-24 17:46:20|603.78|600.7|605.45|602.37|605.45|602.37|603.78|600.7|0
1645724790000|2022-02-24 17:46:30|604.33|601.25|605.33|602.25|605.33|602.25|604.33|601.25|0
1645724800000|2022-02-24 17:46:40|604.89|601.81|604.66|601.58|604.89|601.81|604.44|601.36|0
1645724810000|2022-02-24 17:46:50|605.33|602.25|605.11|602.03|605.55|602.47|605.11|602.03|0
1645724820000|2022-02-24 17:47:00|605.55|602.47|605.55|602.47|605.78|602.7|605.11|602.03|0
1645724830000|2022-02-24 17:47:10|605.11|602.03|605.78|602.7|606.11|603.03|605.11|602.03|0
1645724840000|2022-02-24 17:47:20|606.11|603.03|604.89|601.81|606.11|603.03|604.89|601.81|0
1645724850000|2022-02-24 17:47:30|604.66|601.58|604|600.92|604.89|601.81|604|600.92|0
1645724860000|2022-02-24 17:47:40|604.22|601.14|604|600.92|604.22|601.14|603.55|600.47|0
1645724870000|2022-02-24 17:47:50|603.55|600.47|603.11|600.03|604|600.92|603.11|600.03|0
1645724880000|2022-02-24 17:48:00|602.44|599.36|602.22|599.14|603.22|600.14|602.22|599.14|0
1645724890000|2022-02-24 17:48:10|602.44|599.36|603.33|600.25|603.33|600.25|602.44|599.36|0
1645724900000|2022-02-24 17:48:20|603.89|600.81|604.44|601.36|604.44|601.36|603.89|600.81|0
1645724910000|2022-02-24 17:48:30|605.11|602.03|603.55|600.47|605.11|602.03|603.55|600.47|0
1645724920000|2022-02-24 17:48:40|603.33|600.25|603.33|600.25|603.33|600.25|603.11|600.03|0
1645724930000|2022-02-24 17:48:50|603.22|600.14|603.11|600.03|603.22|600.14|602.89|599.81|0
1645724940000|2022-02-24 17:49:00|603.89|600.81|603.11|600.03|604.22|601.14|603.11|600.03|0
1645724950000|2022-02-24 17:49:10|602.44|599.36|602.44|599.36|602.44|599.36|602.22|599.14|0
1645724960000|2022-02-24 17:49:20|602|598.92|604.22|601.14|604.22|601.14|602|598.92|0
1645724970000|2022-02-24 17:49:30|604.44|601.36|607.56|604.48|607.56|604.48|604.44|601.36|0
1645724980000|2022-02-24 17:49:40|607.89|604.81|607.56|604.48|607.89|604.81|607.23|604.15|0
1645724990000|2022-02-24 17:49:50|607.11|604.03|607.78|604.7|607.78|604.7|607.11|604.03|0
1645725000000|2022-02-24 17:50:00|606.89|603.81|608|604.92|608|604.92|606.89|603.81|0
1645725010000|2022-02-24 17:50:10|606.89|603.81|606|602.92|607|603.92|606|602.92|0
1645725020000|2022-02-24 17:50:20|607.33|604.25|606.78|603.7|607.56|604.48|606.44|603.36|0
1645725030000|2022-02-24 17:50:30|606.56|603.48|606.34|603.26|606.56|603.48|606.11|603.03|0
1645725040000|2022-02-24 17:50:40|604.44|601.36|605.55|602.47|605.55|602.47|604.22|601.14|0
1645725050000|2022-02-24 17:50:50|605.33|602.25|605.33|602.25|605.77|602.69|605.33|602.25|0
1645725060000|2022-02-24 17:51:00|605.55|602.47|604.44|601.36|605.55|602.47|604.44|601.36|0
1645725070000|2022-02-24 17:51:10|604.89|601.81|604.89|601.81|605.22|602.14|603.89|600.81|0
1645725080000|2022-02-24 17:51:20|605.33|602.25|605.55|602.47|605.55|602.47|605.33|602.25|0
1645725090000|2022-02-24 17:51:30|605.11|602.03|606.22|603.14|606.22|603.14|605.11|602.03|0
1645725100000|2022-02-24 17:51:40|606.89|603.81|605.55|602.47|606.89|603.81|605.55|602.47|0
1645725110000|2022-02-24 17:51:50|606.11|603.03|607.11|604.03|607.11|604.03|606|602.92|0
1645725120000|2022-02-24 17:52:00|606.11|603.03|605.11|602.03|606.11|603.03|604.88|601.8|0
1645725130000|2022-02-24 17:52:10|604.88|601.8|606.89|603.81|606.89|603.81|604.88|601.8|0
1645725140000|2022-02-24 17:52:20|607.11|604.03|606.22|603.14|607.11|604.03|606.22|603.14|0
1645725150000|2022-02-24 17:52:30|606.44|603.36|606.66|603.58|607.11|604.03|606.44|603.36|0
1645725160000|2022-02-24 17:52:40|606.44|603.36|606.56|603.48|606.89|603.81|606.44|603.36|0
1645725170000|2022-02-24 17:52:50|606|602.92|606.22|603.14|606.22|603.14|606|602.92|0
1645725180000|2022-02-24 17:53:00|606.66|603.58|609.11|606.03|609.11|606.03|606.66|603.58|0
1645725190000|2022-02-24 17:53:10|608.67|605.59|609.78|606.7|609.78|606.7|608.67|605.59|0
1645725200000|2022-02-24 17:53:20|609.34|606.26|609.56|606.48|609.56|606.48|609.11|606.03|0
1645725210000|2022-02-24 17:53:30|610.23|607.15|610.01|606.93|610.23|607.15|609.56|606.48|0
1645725220000|2022-02-24 17:53:40|609.68|606.6|609.78|606.7|609.78|606.7|608.89|605.81|0
1645725230000|2022-02-24 17:53:50|609.56|606.48|608.56|605.48|610|606.92|608.56|605.48|0
1645725240000|2022-02-24 17:54:00|608.67|605.59|609.78|606.7|609.78|606.7|608.67|605.59|0
1645725250000|2022-02-24 17:54:10|609.11|606.03|608.89|605.81|609.11|606.03|608.34|605.26|0
1645725260000|2022-02-24 17:54:20|608.44|605.36|607.78|604.7|608.44|605.36|607.78|604.7|0
1645725270000|2022-02-24 17:54:30|607.55|604.47|605.67|602.59|607.55|604.47|605.67|602.59|0
1645725280000|2022-02-24 17:54:40|605|601.92|606.22|603.14|606.22|603.14|605|601.92|0
1645725290000|2022-02-24 17:54:50|606.66|603.58|606.66|603.58|606.89|603.81|606.44|603.36|0
1645725300000|2022-02-24 17:55:00|606.22|603.14|607.78|604.7|607.78|604.7|606|602.92|0
1645725310000|2022-02-24 17:55:10|607.89|604.81|608|604.92|608.67|605.59|607.89|604.81|0
1645725320000|2022-02-24 17:55:20|608.22|605.14|608.89|605.81|608.89|605.81|607.78|604.7|0
1645725330000|2022-02-24 17:55:30|608.67|605.59|608.22|605.14|608.67|605.59|608.22|605.14|0
1645725340000|2022-02-24 17:55:40|608|604.92|608|604.92|608|604.92|607.78|604.7|0
1645725350000|2022-02-24 17:55:50|608.11|605.03|611.01|607.93|611.01|607.93|607.78|604.7|0
1645725360000|2022-02-24 17:56:00|610.34|607.26|609.23|606.15|610.34|607.26|609.23|606.15|0
1645725370000|2022-02-24 17:56:10|609.45|606.37|609.67|606.59|610.12|607.04|608.78|605.7|0
1645725380000|2022-02-24 17:56:20|610.12|607.04|609.23|606.15|610.78|607.7|609.23|606.15|0
1645725390000|2022-02-24 17:56:30|609.01|605.93|606.57|603.49|609.01|605.93|606.57|603.49|0
1645725400000|2022-02-24 17:56:40|607.45|604.37|605.46|602.38|608.34|605.26|605.46|602.38|0
1645725410000|2022-02-24 17:56:50|602.36|599.28|603.02|599.94|603.02|599.94|602.36|599.28|0
1645725420000|2022-02-24 17:57:00|604.57|601.49|606.34|603.26|606.34|603.26|604.57|601.49|0
1645725430000|2022-02-24 17:57:10|606.12|603.04|607.79|604.71|608.56|605.48|606.12|603.04|0
1645725440000|2022-02-24 17:57:20|608.56|605.48|610.34|607.26|610.56|607.48|608.56|605.48|0
1645725450000|2022-02-24 17:57:30|610.12|607.04|609.67|606.59|610.12|607.04|609.57|606.49|0
1645725460000|2022-02-24 17:57:40|609.23|606.15|610.34|607.26|610.78|607.7|609.23|606.15|0
1645725470000|2022-02-24 17:57:50|611.67|608.59|612.01|608.93|612.12|609.04|611.67|608.59|0
1645725480000|2022-02-24 17:58:00|611.45|608.37|611.23|608.15|611.45|608.37|610.12|607.04|0
1645725490000|2022-02-24 17:58:10|610.78|607.7|610.68|607.6|610.78|607.7|610.01|606.93|0
1645725500000|2022-02-24 17:58:20|611.67|608.59|610.56|607.48|612.12|609.04|610.56|607.48|0
1645725510000|2022-02-24 17:58:30|611.23|608.15|609.89|606.81|611.23|608.15|609.89|606.81|0
1645725520000|2022-02-24 17:58:40|610.12|607.04|610.56|607.48|610.56|607.48|610.12|607.04|0
1645725530000|2022-02-24 17:58:50|610.12|607.04|611.01|607.93|611.01|607.93|610.12|607.04|0
1645725540000|2022-02-24 17:59:00|610.78|607.7|611.01|607.93|611.67|608.59|610.78|607.7|0
1645725550000|2022-02-24 17:59:10|610.34|607.26|611.23|608.15|611.23|608.15|609.45|606.37|0
1645725560000|2022-02-24 17:59:20|611.67|608.59|612.34|609.26|612.34|609.26|611.23|608.15|0
1645725570000|2022-02-24 17:59:30|612.79|609.71|613.45|610.37|613.45|610.37|612.79|609.71|0
1645725580000|2022-02-24 17:59:40|613.68|610.6|614.12|611.04|614.12|611.04|613.68|610.6|0
1645725590000|2022-02-24 17:59:50|613.45|610.37|613.57|610.49|614.12|611.04|613.45|610.37|0
1645725600000|2022-02-24 18:00:00|613.23|610.15|613.9|610.82|613.9|610.82|612.79|609.71|0
1645725610000|2022-02-24 18:00:10|614.34|611.26|613.9|610.82|614.34|611.26|613.45|610.37|0
1645725620000|2022-02-24 18:00:20|614.24|611.16|614.79|611.71|615.46|612.38|614.24|611.16|0
1645725630000|2022-02-24 18:00:30|614.12|611.04|615.46|612.38|615.46|612.38|614.12|611.04|0
1645725640000|2022-02-24 18:00:40|614.68|611.6|615.46|612.38|615.46|612.38|614.68|611.6|0
1645725650000|2022-02-24 18:00:50|615.68|612.6|616.02|612.94|616.57|613.49|615.24|612.16|0
1645725660000|2022-02-24 18:01:00|616.35|613.27|615.9|612.82|617.02|613.94|615.9|612.82|0
1645725670000|2022-02-24 18:01:10|615.24|612.16|616.35|613.27|616.47|613.39|615.24|612.16|0
1645725680000|2022-02-24 18:01:20|616.13|613.05|616.02|612.94|616.13|613.05|616.02|612.94|0
1645725690000|2022-02-24 18:01:30|615.8|612.72|615.68|612.6|616.8|613.72|615.68|612.6|0
1645725700000|2022-02-24 18:01:40|615.8|612.72|616.13|613.05|616.57|613.49|615.8|612.72|0
1645725710000|2022-02-24 18:01:50|615.9|612.82|615.8|612.72|615.9|612.82|615.68|612.6|0
1645725720000|2022-02-24 18:02:00|616.57|613.49|615.46|612.38|616.57|613.49|614.57|611.49|0
1645725730000|2022-02-24 18:02:10|615.01|611.93|615.46|612.38|615.57|612.49|615.01|611.93|0
1645725740000|2022-02-24 18:02:20|616.35|613.27|616.8|613.72|617.14|614.06|616.35|613.27|0
1645725750000|2022-02-24 18:02:30|617.36|614.28|617.36|614.28|617.36|614.28|617.02|613.94|0
1645725760000|2022-02-24 18:02:40|615.9|612.82|615.9|612.82|615.9|612.82|615.9|612.82|0
1645725770000|2022-02-24 18:02:50|616.02|612.94|615.9|612.82|616.02|612.94|615.24|612.16|0
1645725780000|2022-02-24 18:03:00|614.68|611.6|614.57|611.49|615.24|612.16|614.57|611.49|0
1645725790000|2022-02-24 18:03:10|614.34|611.26|614.79|611.71|614.79|611.71|614.34|611.26|0
1645725800000|2022-02-24 18:03:20|615.01|611.93|615.9|612.82|615.9|612.82|615.01|611.93|0
1645725810000|2022-02-24 18:03:30|616.47|613.39|618.14|615.06|618.14|615.06|616.47|613.39|0
1645725820000|2022-02-24 18:03:40|618.7|615.62|618.8|615.72|618.8|615.72|617.8|614.72|0
1645725830000|2022-02-24 18:03:50|618.13|615.05|618.13|615.05|618.36|615.28|617.91|614.83|0
1645725840000|2022-02-24 18:04:00|617.47|614.39|617.69|614.61|617.91|614.83|617.47|614.39|0
1645725850000|2022-02-24 18:04:10|617.91|614.83|619.03|615.95|619.03|615.95|617.91|614.83|0
1645725860000|2022-02-24 18:04:20|617.47|614.39|615.68|612.6|617.47|614.39|615.68|612.6|0
1645725870000|2022-02-24 18:04:30|615.8|612.72|616.24|613.16|616.24|613.16|615.68|612.6|0
1645725880000|2022-02-24 18:04:40|615.8|612.72|615.23|612.15|615.8|612.72|615.01|611.93|0
1645725890000|2022-02-24 18:04:50|615.01|611.93|615.23|612.15|615.68|612.6|615.01|611.93|0
1645725900000|2022-02-24 18:05:00|615.57|612.49|614.12|611.04|615.9|612.82|614.12|611.04|0
1645725910000|2022-02-24 18:05:10|615.01|611.93|614.57|611.49|615.01|611.93|614.34|611.26|0
1645725920000|2022-02-24 18:05:20|614.12|611.04|614.01|610.93|614.24|611.16|613.68|610.6|0
1645725930000|2022-02-24 18:05:30|614.57|611.49|615.23|612.15|615.46|612.38|614.57|611.49|0
1645725940000|2022-02-24 18:05:40|615.13|612.05|614.9|611.82|615.23|612.15|614.9|611.82|0
1645725950000|2022-02-24 18:05:50|614.12|611.04|614.57|611.49|614.68|611.6|613.9|610.82|0
1645725960000|2022-02-24 18:06:00|613.9|610.82|613.23|610.15|613.9|610.82|613.23|610.15|0
1645725970000|2022-02-24 18:06:10|612.56|609.48|612.34|609.26|613.45|610.37|612.34|609.26|0
1645725980000|2022-02-24 18:06:20|612.56|609.48|611.79|608.71|612.56|609.48|611.79|608.71|0
1645725990000|2022-02-24 18:06:30|611.56|608.48|610.78|607.7|611.56|608.48|610.56|607.48|0
1645726000000|2022-02-24 18:06:40|611.23|608.15|607.89|604.81|611.23|608.15|607.89|604.81|0
1645726010000|2022-02-24 18:06:50|607.45|604.37|605.01|601.93|607.45|604.37|605.01|601.93|0
1645726020000|2022-02-24 18:07:00|604.46|601.38|606.34|603.26|606.68|603.6|604.46|601.38|0
1645726030000|2022-02-24 18:07:10|605.9|602.82|607.01|603.93|607.01|603.93|605.9|602.82|0
1645726040000|2022-02-24 18:07:20|606.12|603.04|607.45|604.37|607.45|604.37|606.12|603.04|0
1645726050000|2022-02-24 18:07:30|606.56|603.48|608.34|605.26|608.34|605.26|606.56|603.48|0
1645726060000|2022-02-24 18:07:40|608.12|605.04|607.23|604.15|608.56|605.48|607.23|604.15|0
1645726070000|2022-02-24 18:07:50|606.78|603.7|606.56|603.48|606.78|603.7|606.56|603.48|0
1645726080000|2022-02-24 18:08:00|606.34|603.26|607.67|604.59|607.89|604.81|606.34|603.26|0
1645726090000|2022-02-24 18:08:10|606.9|603.82|608.34|605.26|608.34|605.26|606.9|603.82|0
1645726100000|2022-02-24 18:08:20|607.89|604.81|607.67|604.59|607.89|604.81|607.45|604.37|0
1645726110000|2022-02-24 18:08:30|608.12|605.04|607.45|604.37|608.34|605.26|607.45|604.37|0
1645726120000|2022-02-24 18:08:40|607.34|604.26|607.45|604.37|607.45|604.37|607.23|604.15|0
1645726130000|2022-02-24 18:08:50|607.34|604.26|605.57|602.49|607.56|604.48|605.57|602.49|0
1645726140000|2022-02-24 18:09:00|606.34|603.26|604.57|601.49|606.34|603.26|604.57|601.49|0
1645726150000|2022-02-24 18:09:10|605.13|602.05|606.34|603.26|606.34|603.26|605.13|602.05|0
1645726160000|2022-02-24 18:09:20|604.57|601.49|605.23|602.15|605.23|602.15|604.57|601.49|0
1645726170000|2022-02-24 18:09:30|605.01|601.93|605.23|602.15|605.23|602.15|605.01|601.93|0
1645726180000|2022-02-24 18:09:40|605.45|602.37|604.57|601.49|605.45|602.37|604.57|601.49|0
1645726190000|2022-02-24 18:09:50|605.01|601.93|605.23|602.15|605.23|602.15|605.01|601.93|0
1645726200000|2022-02-24 18:10:00|605.01|601.93|607.67|604.59|608.01|604.93|605.01|601.93|0
1645726210000|2022-02-24 18:10:10|606.68|603.6|607.89|604.81|608.12|605.04|606.68|603.6|0
1645726220000|2022-02-24 18:10:20|607.45|604.37|607.89|604.81|607.89|604.81|607.45|604.37|0
1645726230000|2022-02-24 18:10:30|607.23|604.15|604.79|601.71|607.23|604.15|604.12|601.04|0
1645726240000|2022-02-24 18:10:40|605.23|602.15|607.01|603.93|607.01|603.93|605.23|602.15|0
1645726250000|2022-02-24 18:10:50|607.45|604.37|606.56|603.48|607.45|604.37|606.56|603.48|0
1645726260000|2022-02-24 18:11:00|607.34|604.26|607.89|604.81|608.34|605.26|607.34|604.26|0
1645726270000|2022-02-24 18:11:10|609.45|606.37|609|605.92|609.45|606.37|609|605.92|0
1645726280000|2022-02-24 18:11:20|608.56|605.48|608.56|605.48|608.67|605.59|608.56|605.48|0
1645726290000|2022-02-24 18:11:30|608.34|605.26|606.9|603.82|608.34|605.26|606.9|603.82|0
1645726300000|2022-02-24 18:11:40|607.45|604.37|605.45|602.37|607.45|604.37|605.45|602.37|0
1645726310000|2022-02-24 18:11:50|605.57|602.49|602.13|599.05|605.57|602.49|602.13|599.05|0
1645726320000|2022-02-24 18:12:00|602.47|599.39|602.35|599.27|602.47|599.39|601.47|598.39|0
1645726330000|2022-02-24 18:12:10|602.25|599.17|600.8|597.72|602.25|599.17|600.8|597.72|0
1645726340000|2022-02-24 18:12:20|600.36|597.28|601.02|597.94|601.02|597.94|600.36|597.28|0
1645726350000|2022-02-24 18:12:30|601.69|598.61|601.69|598.61|602.35|599.27|601.69|598.61|0
1645726360000|2022-02-24 18:12:40|602.35|599.27|601.47|598.39|602.35|599.27|601.02|597.94|0
1645726370000|2022-02-24 18:12:50|601.25|598.17|600.36|597.28|601.25|598.17|600.36|597.28|0
1645726380000|2022-02-24 18:13:00|600.58|597.5|600.14|597.06|600.58|597.5|600.14|597.06|0
1645726390000|2022-02-24 18:13:10|599.7|596.62|599.7|596.62|600.03|596.95|599.7|596.62|0
1645726400000|2022-02-24 18:13:20|599.81|596.73|599.92|596.84|600.14|597.06|599.7|596.62|0
1645726410000|2022-02-24 18:13:30|599.81|596.73|599.92|596.84|599.92|596.84|599.7|596.62|0
1645726420000|2022-02-24 18:13:40|600.48|597.4|600.7|597.62|600.7|597.62|600.48|597.4|0
1645726430000|2022-02-24 18:13:50|600.36|597.28|600.58|597.5|600.58|597.5|600.36|597.28|0
1645726440000|2022-02-24 18:14:00|600.36|597.28|603.13|600.05|603.13|600.05|600.36|597.28|0
1645726450000|2022-02-24 18:14:10|602.35|599.27|601.69|598.61|602.35|599.27|601.69|598.61|0
1645726460000|2022-02-24 18:14:20|601.24|598.16|602.35|599.27|602.35|599.27|601.24|598.16|0
1645726470000|2022-02-24 18:14:30|602.57|599.49|601.24|598.16|602.57|599.49|601.24|598.16|0
1645726480000|2022-02-24 18:14:40|601.58|598.5|602.13|599.05|602.13|599.05|601.58|598.5|0
1645726490000|2022-02-24 18:14:50|601.91|598.83|601.47|598.39|601.91|598.83|601.47|598.39|0
1645726500000|2022-02-24 18:15:00|601.02|597.94|601.47|598.39|601.47|598.39|600.36|597.28|0
1645726510000|2022-02-24 18:15:10|601.24|598.16|600.58|597.5|601.47|598.39|600.58|597.5|0
1645726520000|2022-02-24 18:15:20|601.47|598.39|600.58|597.5|601.47|598.39|600.58|597.5|0
1645726530000|2022-02-24 18:15:30|600.14|597.06|599.59|596.51|600.14|597.06|599.15|596.07|0
1645726540000|2022-02-24 18:15:40|599.26|596.18|600.25|597.17|600.36|597.28|599.26|596.18|0
1645726550000|2022-02-24 18:15:50|600.03|596.95|601.24|598.16|601.24|598.16|599.81|596.73|0
1645726560000|2022-02-24 18:16:00|601.69|598.61|601.24|598.16|601.69|598.61|601.24|598.16|0
1645726570000|2022-02-24 18:16:10|601.69|598.61|602.57|599.49|602.57|599.49|601.69|598.61|0
1645726580000|2022-02-24 18:16:20|601.91|598.83|601.24|598.16|601.91|598.83|601.24|598.16|0
1645726590000|2022-02-24 18:16:30|601.02|597.94|600.8|597.72|601.02|597.94|600.8|597.72|0
1645726600000|2022-02-24 18:16:40|601.24|598.16|602.79|599.71|603.01|599.93|601.24|598.16|0
1645726610000|2022-02-24 18:16:50|604.12|601.04|603.9|600.82|604.34|601.26|603.9|600.82|0
1645726620000|2022-02-24 18:17:00|603.24|600.16|603.9|600.82|603.9|600.82|602.79|599.71|0
1645726630000|2022-02-24 18:17:10|604.56|601.48|605.12|602.04|605.23|602.15|604.46|601.38|0
1645726640000|2022-02-24 18:17:20|604.79|601.71|605.45|602.37|605.45|602.37|604.79|601.71|0
1645726650000|2022-02-24 18:17:30|605.01|601.93|604.79|601.71|605.01|601.93|604.34|601.26|0
1645726660000|2022-02-24 18:17:40|604.34|601.26|603.68|600.6|604.34|601.26|603.68|600.6|0
1645726670000|2022-02-24 18:17:50|602.13|599.05|601.69|598.61|602.57|599.49|601.69|598.61|0
1645726680000|2022-02-24 18:18:00|601.24|598.16|600.8|597.72|601.69|598.61|600.8|597.72|0
1645726690000|2022-02-24 18:18:10|601.02|597.94|600.58|597.5|601.47|598.39|600.58|597.5|0
1645726700000|2022-02-24 18:18:20|600.8|597.72|600.8|597.72|600.8|597.72|600.8|597.72|0
1645726710000|2022-02-24 18:18:30|599.92|596.84|599.25|596.17|599.92|596.84|599.25|596.17|0
1645726720000|2022-02-24 18:18:40|598.37|595.29|598.37|595.29|598.37|595.29|598.15|595.07|0
1645726730000|2022-02-24 18:18:50|598.59|595.51|599.25|596.17|599.25|596.17|598.59|595.51|0
1645726740000|2022-02-24 18:19:00|598.49|595.41|598.93|595.85|599.03|595.95|598.49|595.41|0
1645726750000|2022-02-24 18:19:10|598.81|595.73|597.82|594.74|598.81|595.73|597.82|594.74|0
1645726760000|2022-02-24 18:19:20|597.49|594.41|598.15|595.07|598.27|595.19|597.49|594.41|0
1645726770000|2022-02-24 18:19:30|598.59|595.51|599.03|595.95|599.03|595.95|598.37|595.29|0
1645726780000|2022-02-24 18:19:40|599.48|596.4|599.48|596.4|599.48|596.4|598.59|595.51|0
1645726790000|2022-02-24 18:19:50|598.59|595.51|599.25|596.17|599.25|596.17|598.59|595.51|0
1645726800000|2022-02-24 18:20:00|600.14|597.06|599.92|596.84|600.14|597.06|599.25|596.17|0
1645726810000|2022-02-24 18:20:10|599.48|596.4|599.25|596.17|599.48|596.4|599.15|596.07|0
1645726820000|2022-02-24 18:20:20|599.92|596.84|599.03|595.95|599.92|596.84|599.03|595.95|0
1645726830000|2022-02-24 18:20:30|599.25|596.17|599.7|596.62|599.7|596.62|599.25|596.17|0
1645726840000|2022-02-24 18:20:40|599.25|596.17|598.15|595.07|599.37|596.29|598.15|595.07|0
1645726850000|2022-02-24 18:20:50|597.93|594.85|597.27|594.19|598.15|595.07|597.27|594.19|0
1645726860000|2022-02-24 18:21:00|597.49|594.41|598.15|595.07|598.15|595.07|597.49|594.41|0
1645726870000|2022-02-24 18:21:10|597.93|594.85|599.03|595.95|599.03|595.95|597.82|594.74|0
1645726880000|2022-02-24 18:21:20|599.47|596.39|599.37|596.29|599.7|596.62|599.37|596.29|0
1645726890000|2022-02-24 18:21:30|599.92|596.84|601.91|598.83|601.91|598.83|599.92|596.84|0
1645726900000|2022-02-24 18:21:40|602.35|599.27|603.01|599.93|603.01|599.93|601.91|598.83|0
1645726910000|2022-02-24 18:21:50|603.46|600.38|603.68|600.6|603.9|600.82|603.46|600.38|0
1645726920000|2022-02-24 18:22:00|603.79|600.71|604.01|600.93|604.24|601.16|603.79|600.71|0
1645726930000|2022-02-24 18:22:10|604.78|601.7|605.01|601.93|605.01|601.93|604.78|601.7|0
1645726940000|2022-02-24 18:22:20|605.67|602.59|603.9|600.82|605.67|602.59|603.9|600.82|0
1645726950000|2022-02-24 18:22:30|603.68|600.6|603.68|600.6|603.68|600.6|603.23|600.15|0
1645726960000|2022-02-24 18:22:40|602.79|599.71|604.12|601.04|604.12|601.04|602.79|599.71|0
1645726970000|2022-02-24 18:22:50|603.23|600.15|602.57|599.49|603.35|600.27|602.57|599.49|0
1645726980000|2022-02-24 18:23:00|603.01|599.93|604.01|600.93|604.01|600.93|602.35|599.27|0
1645726990000|2022-02-24 18:23:10|603.68|600.6|603.68|600.6|604.34|601.26|603.68|600.6|0
1645727000000|2022-02-24 18:23:20|602.79|599.71|603.23|600.15|603.23|600.15|602.79|599.71|0
1645727010000|2022-02-24 18:23:30|603.35|600.27|603.23|600.15|603.35|600.27|603.23|600.15|0
1645727020000|2022-02-24 18:23:40|605.01|601.93|604.56|601.48|605.56|602.48|604.56|601.48|0
1645727030000|2022-02-24 18:23:50|604.34|601.26|604.78|601.7|604.78|601.7|604.34|601.26|0
1645727040000|2022-02-24 18:24:00|605.67|602.59|607.89|604.81|607.89|604.81|605.45|602.37|0
1645727050000|2022-02-24 18:24:10|607.45|604.37|605.67|602.59|607.45|604.37|605.67|602.59|0
1645727060000|2022-02-24 18:24:20|605.89|602.81|607|603.92|607.22|604.14|605.67|602.59|0
1645727070000|2022-02-24 18:24:30|605.79|602.71|607.22|604.14|607.22|604.14|605.67|602.59|0
1645727080000|2022-02-24 18:24:40|606.78|603.7|606.78|603.7|606.78|603.7|606.45|603.37|0
1645727090000|2022-02-24 18:24:50|607.34|604.26|607.67|604.59|607.89|604.81|607.34|604.26|0
1645727100000|2022-02-24 18:25:00|606.56|603.48|605.89|602.81|606.56|603.48|605.45|602.37|0
1645727110000|2022-02-24 18:25:10|606.56|603.48|606.78|603.7|606.78|603.7|605.67|602.59|0
1645727120000|2022-02-24 18:25:20|606.56|603.48|606.23|603.15|606.56|603.48|606.23|603.15|0
1645727130000|2022-02-24 18:25:30|606.11|603.03|605.67|602.59|606.11|603.03|605.01|601.93|0
1645727140000|2022-02-24 18:25:40|605.89|602.81|606.34|603.26|606.34|603.26|605.89|602.81|0
1645727150000|2022-02-24 18:25:50|605.89|602.81|605.89|602.81|606.01|602.93|605.89|602.81|0
1645727160000|2022-02-24 18:26:00|605.67|602.59|605.89|602.81|605.89|602.81|605.67|602.59|0
1645727170000|2022-02-24 18:26:10|605.79|602.71|605.89|602.81|606.34|603.26|605.79|602.71|0
1645727180000|2022-02-24 18:26:20|606.56|603.48|606.34|603.26|606.56|603.48|606.01|602.93|0
1645727190000|2022-02-24 18:26:30|606.67|603.59|605.45|602.37|606.67|603.59|605.01|601.93|0
1645727200000|2022-02-24 18:26:40|606.56|603.48|605.79|602.71|606.56|603.48|605.67|602.59|0
1645727210000|2022-02-24 18:26:50|605.67|602.59|605.01|601.93|605.67|602.59|605.01|601.93|0
1645727220000|2022-02-24 18:27:00|604.78|601.7|603.68|600.6|604.78|601.7|603.68|600.6|0
1645727230000|2022-02-24 18:27:10|603.9|600.82|605.23|602.15|605.23|602.15|603.9|600.82|0
1645727240000|2022-02-24 18:27:20|604.9|601.82|605.89|602.81|605.89|602.81|604.78|601.7|0
1645727250000|2022-02-24 18:27:30|606.01|602.93|604.78|601.7|606.01|602.93|604.78|601.7|0
1645727260000|2022-02-24 18:27:40|605.01|601.93|605.45|602.37|605.45|602.37|605.01|601.93|0
1645727270000|2022-02-24 18:27:50|605.67|602.59|605.01|601.93|605.67|602.59|605.01|601.93|0
1645727280000|2022-02-24 18:28:00|606.11|603.03|605.23|602.15|606.11|603.03|605.01|601.93|0
1645727290000|2022-02-24 18:28:10|605.45|602.37|605.23|602.15|605.45|602.37|605.23|602.15|0
1645727300000|2022-02-24 18:28:20|605.45|602.37|605.67|602.59|606.34|603.26|605.45|602.37|0
1645727310000|2022-02-24 18:28:30|607|603.92|607.67|604.59|607.67|604.59|606.11|603.03|0
1645727320000|2022-02-24 18:28:40|609.67|606.59|609.44|606.36|609.67|606.59|609.44|606.36|0
1645727330000|2022-02-24 18:28:50|609.67|606.59|610.78|607.7|610.78|607.7|609.67|606.59|0
1645727340000|2022-02-24 18:29:00|610.55|607.47|610.55|607.47|610.55|607.47|610.33|607.25|0
1645727350000|2022-02-24 18:29:10|611|607.92|611.67|608.59|612|608.92|611|607.92|0
1645727360000|2022-02-24 18:29:20|611.89|608.81|611.22|608.14|611.89|608.81|611.22|608.14|0
1645727370000|2022-02-24 18:29:30|611.44|608.36|612.11|609.03|612.11|609.03|611.44|608.36|0
1645727380000|2022-02-24 18:29:40|612.33|609.25|611|607.92|612.56|609.48|611|607.92|0
1645727390000|2022-02-24 18:29:50|610.89|607.81|611.89|608.81|611.89|608.81|610.78|607.7|0
1645727400000|2022-02-24 18:30:00|612.11|609.03|612.33|609.25|612.56|609.48|611.89|608.81|0
1645727410000|2022-02-24 18:30:10|611.89|608.81|610.22|607.14|611.89|608.81|609.44|606.36|0
1645727420000|2022-02-24 18:30:20|610.55|607.47|609.44|606.36|610.55|607.47|609.44|606.36|0
1645727430000|2022-02-24 18:30:30|610|606.92|609.22|606.14|610|606.92|609.22|606.14|0
1645727440000|2022-02-24 18:30:40|608|604.92|606.11|603.03|608|604.92|605.67|602.59|0
1645727450000|2022-02-24 18:30:50|606.33|603.25|605.89|602.81|606.56|603.48|605.89|602.81|0
1645727460000|2022-02-24 18:31:00|606.34|603.26|606.23|603.15|606.34|603.26|605.67|602.59|0
1645727470000|2022-02-24 18:31:10|605.89|602.81|607.23|604.15|607.23|604.15|605.67|602.59|0
1645727480000|2022-02-24 18:31:20|606.78|603.7|608.12|605.04|608.12|605.04|606.78|603.7|0
1645727490000|2022-02-24 18:31:30|607|603.92|606.78|603.7|607|603.92|606.56|603.48|0
1645727500000|2022-02-24 18:31:40|607|603.92|606.11|603.03|607|603.92|605.79|602.71|0
1645727510000|2022-02-24 18:31:50|606.78|603.7|606.9|603.82|607|603.92|606.78|603.7|0
1645727520000|2022-02-24 18:32:00|606.56|603.48|604.78|601.7|606.56|603.48|604.56|601.48|0
1645727530000|2022-02-24 18:32:10|605.23|602.15|607.23|604.15|607.23|604.15|605.23|602.15|0
1645727540000|2022-02-24 18:32:20|607|603.92|605.67|602.59|607|603.92|605.45|602.37|0
1645727550000|2022-02-24 18:32:30|605.45|602.37|607.23|604.15|607.23|604.15|605.45|602.37|0
1645727560000|2022-02-24 18:32:40|607|603.92|606.9|603.82|607.45|604.37|606.9|603.82|0
1645727570000|2022-02-24 18:32:50|607|603.92|606.78|603.7|607.45|604.37|606.78|603.7|0
1645727580000|2022-02-24 18:33:00|605.45|602.37|605.45|602.37|605.89|602.81|605.45|602.37|0
1645727590000|2022-02-24 18:33:10|604.12|601.04|603.89|600.81|604.12|601.04|602.34|599.26|0
1645727600000|2022-02-24 18:33:20|603.01|599.93|603.01|599.93|604.12|601.04|603.01|599.93|0
1645727610000|2022-02-24 18:33:30|602.12|599.04|602.79|599.71|602.79|599.71|602.12|599.04|0
1645727620000|2022-02-24 18:33:40|602.34|599.26|603.23|600.15|604.01|600.93|602.34|599.26|0
1645727630000|2022-02-24 18:33:50|604.78|601.7|605.67|602.59|605.67|602.59|604.78|601.7|0
1645727640000|2022-02-24 18:34:00|606.34|603.26|605.12|602.04|606.34|603.26|605.12|602.04|0
1645727650000|2022-02-24 18:34:10|605.23|602.15|606.56|603.48|606.56|603.48|605.23|602.15|0
1645727660000|2022-02-24 18:34:20|608.11|605.03|609|605.92|609|605.92|608.11|605.03|0
1645727670000|2022-02-24 18:34:30|608.56|605.48|608.78|605.7|608.78|605.7|608.01|604.93|0
1645727680000|2022-02-24 18:34:40|608.34|605.26|609.12|606.04|609.12|606.04|608.34|605.26|0
1645727690000|2022-02-24 18:34:50|607.34|604.26|605.56|602.48|607.34|604.26|605.56|602.48|0
1645727700000|2022-02-24 18:35:00|605.67|602.59|607.34|604.26|608.23|605.15|605.67|602.59|0
1645727710000|2022-02-24 18:35:10|606.34|603.26|605.45|602.37|607|603.92|605.45|602.37|0
1645727720000|2022-02-24 18:35:20|605.67|602.59|605.45|602.37|605.67|602.59|604.12|601.04|0
1645727730000|2022-02-24 18:35:30|605.79|602.71|604.78|601.7|606.56|603.48|604.78|601.7|0
1645727740000|2022-02-24 18:35:40|604.56|601.48|602.56|599.48|604.56|601.48|602.56|599.48|0
1645727750000|2022-02-24 18:35:50|601.68|598.6|602.12|599.04|602.12|599.04|601.45|598.37|0
1645727760000|2022-02-24 18:36:00|601.01|597.93|602.9|599.82|602.9|599.82|601.01|597.93|0
1645727770000|2022-02-24 18:36:10|600.79|597.71|601.23|598.15|601.23|598.15|600.68|597.6|0
1645727780000|2022-02-24 18:36:20|600.79|597.71|600.79|597.71|601.68|598.6|600.79|597.71|0
1645727790000|2022-02-24 18:36:30|600.57|597.49|599.02|595.94|601.23|598.15|599.02|595.94|0
1645727800000|2022-02-24 18:36:40|598.8|595.72|597.03|593.95|599.24|596.16|597.03|593.95|0
1645727810000|2022-02-24 18:36:50|597.14|594.06|597.03|593.95|597.14|594.06|596.37|593.29|0
1645727820000|2022-02-24 18:37:00|596.59|593.51|596.81|593.73|597.36|594.28|596.37|593.29|0
1645727830000|2022-02-24 18:37:10|597.14|594.06|597.47|594.39|597.69|594.61|597.14|594.06|0
1645727840000|2022-02-24 18:37:20|597.25|594.17|596.37|593.29|597.25|594.17|596.37|593.29|0
1645727850000|2022-02-24 18:37:30|596.59|593.51|595.91|592.83|596.59|593.51|595.91|592.83|0
1645727860000|2022-02-24 18:37:40|596.13|593.05|595.46|592.38|596.13|593.05|595.46|592.38|0
1645727870000|2022-02-24 18:37:50|595.69|592.61|595.69|592.61|595.91|592.83|595.69|592.61|0
1645727880000|2022-02-24 18:38:00|594.13|591.05|596.13|593.05|596.13|593.05|594.13|591.05|0
1645727890000|2022-02-24 18:38:10|596.35|593.27|596.13|593.05|596.35|593.27|596.13|593.05|0
1645727900000|2022-02-24 18:38:20|595.24|592.16|595.46|592.38|595.69|592.61|595.24|592.16|0
1645727910000|2022-02-24 18:38:30|595.02|591.94|592.14|589.06|595.02|591.94|592.14|589.06|0
1645727920000|2022-02-24 18:38:40|592.81|589.73|593.03|589.95|593.03|589.95|592.48|589.4|0
1645727930000|2022-02-24 18:38:50|592.81|589.73|592.14|589.06|592.81|589.73|591.48|588.4|0
1645727940000|2022-02-24 18:39:00|591.7|588.62|592.14|589.06|592.14|589.06|591.26|588.18|0
1645727950000|2022-02-24 18:39:10|591.92|588.84|591.48|588.4|592.58|589.5|591.48|588.4|0
1645727960000|2022-02-24 18:39:20|591.26|588.18|591.92|588.84|592.14|589.06|591.26|588.18|0
1645727970000|2022-02-24 18:39:30|591.26|588.18|591.7|588.62|591.92|588.84|591.26|588.18|0
1645727980000|2022-02-24 18:39:40|591.92|588.84|591.48|588.4|592.14|589.06|591.48|588.4|0
1645727990000|2022-02-24 18:39:50|591.15|588.07|591.7|588.62|591.7|588.62|591.15|588.07|0
1645728000000|2022-02-24 18:40:00|592.14|589.06|589.05|585.97|592.14|589.06|589.05|585.97|0
1645728010000|2022-02-24 18:40:10|589.83|586.75|591.04|587.96|591.04|587.96|589.83|586.75|0
1645728020000|2022-02-24 18:40:20|590.37|587.29|590.59|587.51|590.59|587.51|590.37|587.29|0
1645728030000|2022-02-24 18:40:30|590.71|587.63|590.71|587.63|590.82|587.74|590.71|587.63|0
1645728040000|2022-02-24 18:40:40|590.15|587.07|590.49|587.41|590.59|587.51|590.15|587.07|0
1645728050000|2022-02-24 18:40:50|590.59|587.51|590.82|587.74|591.26|588.18|590.59|587.51|0
1645728060000|2022-02-24 18:41:00|590.59|587.51|590.59|587.51|590.82|587.74|590.59|587.51|0
1645728070000|2022-02-24 18:41:10|590.15|587.07|590.37|587.29|590.37|587.29|590.15|587.07|0
1645728080000|2022-02-24 18:41:20|590.82|587.74|592.36|589.28|592.36|589.28|590.82|587.74|0
1645728090000|2022-02-24 18:41:30|592.81|589.73|593.03|589.95|593.25|590.17|592.81|589.73|0
1645728100000|2022-02-24 18:41:40|593.25|590.17|593.91|590.83|593.91|590.83|593.25|590.17|0
1645728110000|2022-02-24 18:41:50|594.36|591.28|593.47|590.39|594.36|591.28|593.47|590.39|0
1645728120000|2022-02-24 18:42:00|593.03|589.95|593.69|590.61|593.69|590.61|592.7|589.62|0
1645728130000|2022-02-24 18:42:10|594.13|591.05|594.58|591.5|594.58|591.5|594.13|591.05|0
1645728140000|2022-02-24 18:42:20|594.8|591.72|593.91|590.83|594.8|591.72|593.91|590.83|0
1645728150000|2022-02-24 18:42:30|594.13|591.05|592.81|589.73|594.13|591.05|592.81|589.73|0
1645728160000|2022-02-24 18:42:40|591.7|588.62|591.7|588.62|592.36|589.28|591.7|588.62|0
1645728170000|2022-02-24 18:42:50|591.37|588.29|591.26|588.18|591.37|588.29|591.04|587.96|0
1645728180000|2022-02-24 18:43:00|592.26|589.18|592.14|589.06|592.58|589.5|591.92|588.84|0
1645728190000|2022-02-24 18:43:10|592.7|589.62|592.7|589.62|592.7|589.62|591.92|588.84|0
1645728200000|2022-02-24 18:43:20|591.48|588.4|590.15|587.07|591.48|588.4|590.15|587.07|0
1645728210000|2022-02-24 18:43:30|590.81|587.73|591.04|587.96|591.26|588.18|590.81|587.73|0
1645728220000|2022-02-24 18:43:40|591.26|588.18|591.92|588.84|591.92|588.84|591.04|587.96|0
1645728230000|2022-02-24 18:43:50|592.7|589.62|592.36|589.28|592.7|589.62|592.14|589.06|0
1645728240000|2022-02-24 18:44:00|592.92|589.84|591.92|588.84|592.92|589.84|591.92|588.84|0
1645728250000|2022-02-24 18:44:10|591.26|588.18|589.82|586.74|591.26|588.18|589.82|586.74|0
1645728260000|2022-02-24 18:44:20|589.71|586.63|589.93|586.85|590.37|587.29|589.71|586.63|0
1645728270000|2022-02-24 18:44:30|590.15|587.07|591.26|588.18|591.26|588.18|590.15|587.07|0
1645728280000|2022-02-24 18:44:40|592.36|589.28|593.25|590.17|593.25|590.17|591.92|588.84|0
1645728290000|2022-02-24 18:44:50|594.13|591.05|597.01|593.93|597.24|594.16|594.13|591.05|0
1645728300000|2022-02-24 18:45:00|597.68|594.6|599.9|596.82|599.9|596.82|597.46|594.38|0
1645728310000|2022-02-24 18:45:10|599.46|596.38|598.57|595.49|599.46|596.38|598.35|595.27|0
1645728320000|2022-02-24 18:45:20|598.35|595.27|598.12|595.04|599.23|596.15|598.12|595.04|0
1645728330000|2022-02-24 18:45:30|598.79|595.71|599.23|596.15|600.79|597.71|598.79|595.71|0
1645728340000|2022-02-24 18:45:40|599.68|596.6|601.9|598.82|601.9|598.82|599.46|596.38|0
1645728350000|2022-02-24 18:45:50|601.35|598.27|601.46|598.38|601.46|598.38|601.01|597.93|0
1645728360000|2022-02-24 18:46:00|601.01|597.93|601.01|597.93|601.46|598.38|601.01|597.93|0
1645728370000|2022-02-24 18:46:10|600.12|597.04|598.12|595.04|600.12|597.04|598.12|595.04|0
1645728380000|2022-02-24 18:46:20|596.13|593.05|591.92|588.84|596.13|593.05|591.92|588.84|0
1645728390000|2022-02-24 18:46:30|593.36|590.28|593.25|590.17|593.91|590.83|593.25|590.17|0
1645728400000|2022-02-24 18:46:40|594.13|591.05|593.36|590.28|594.13|591.05|593.36|590.28|0
1645728410000|2022-02-24 18:46:50|594.03|590.95|587.06|583.98|594.03|590.95|587.06|583.98|0
1645728420000|2022-02-24 18:47:00|587.94|584.86|589.49|586.41|589.49|586.41|587.94|584.86|0
1645728430000|2022-02-24 18:47:10|590.37|587.29|588.28|585.2|590.37|587.29|588.28|585.2|0
1645728440000|2022-02-24 18:47:20|589.05|585.97|593.25|590.17|593.25|590.17|589.05|585.97|0
1645728450000|2022-02-24 18:47:30|593.69|590.61|592.58|589.5|593.69|590.61|592.58|589.5|0
1645728460000|2022-02-24 18:47:40|591.92|588.84|592.7|589.62|593.36|590.28|591.48|588.4|0
1645728470000|2022-02-24 18:47:50|593.25|590.17|592.58|589.5|593.25|590.17|591.92|588.84|0
1645728480000|2022-02-24 18:48:00|591.26|588.18|588.6|585.52|591.26|588.18|588.6|585.52|0
1645728490000|2022-02-24 18:48:10|587.72|584.64|588.16|585.08|589.05|585.97|587.72|584.64|0
1645728500000|2022-02-24 18:48:20|587.94|584.86|587.72|584.64|587.94|584.86|587.4|584.32|0
1645728510000|2022-02-24 18:48:30|588.38|585.3|587.5|584.42|588.38|585.3|587.28|584.2|0
1645728520000|2022-02-24 18:48:40|586.62|583.54|587.06|583.98|587.06|583.98|586.62|583.54|0
1645728530000|2022-02-24 18:48:50|586.84|583.76|586.84|583.76|587.5|584.42|586.84|583.76|0
1645728540000|2022-02-24 18:49:00|585.52|582.44|582.22|579.14|585.52|582.44|582.22|579.14|0
1645728550000|2022-02-24 18:49:10|581.34|578.26|577.6|574.52|581.34|578.26|577.6|574.52|0
1645728560000|2022-02-24 18:49:20|576.29|573.21|574.65|571.57|576.29|573.21|574.65|571.57|0
1645728570000|2022-02-24 18:49:30|573.88|570.8|573.78|570.7|574.54|571.46|573.78|570.7|0
1645728580000|2022-02-24 18:49:40|573.12|570.04|572.9|569.82|573.12|570.04|572.46|569.38|0
1645728590000|2022-02-24 18:49:50|572.13|569.05|572.25|569.17|572.25|569.17|571.04|567.96|0
1645728600000|2022-02-24 18:50:00|571.91|568.83|573.34|570.26|573.34|570.26|571.69|568.61|0
1645728610000|2022-02-24 18:50:10|573.66|570.58|571.48|568.4|573.66|570.58|571.48|568.4|0
1645728620000|2022-02-24 18:50:20|570.6|567.52|568.64|565.56|570.6|567.52|568.42|565.34|0
1645728630000|2022-02-24 18:50:30|570.17|567.09|569.62|566.54|570.17|567.09|568.86|565.78|0
1645728640000|2022-02-24 18:50:40|570.6|567.52|574.54|571.46|574.54|571.46|570.6|567.52|0
1645728650000|2022-02-24 18:50:50|573.22|570.14|573.01|569.93|573.88|570.8|573.01|569.93|0
1645728660000|2022-02-24 18:51:00|573.88|570.8|574.54|571.46|574.54|571.46|572.79|569.71|0
1645728670000|2022-02-24 18:51:10|574.1|571.02|575.09|572.01|576.4|573.32|574.1|571.02|0
1645728680000|2022-02-24 18:51:20|574.76|571.68|574.97|571.89|574.97|571.89|574.21|571.13|0
1645728690000|2022-02-24 18:51:30|574.76|571.68|571.93|568.85|574.76|571.68|571.93|568.85|0
1645728700000|2022-02-24 18:51:40|572.69|569.61|573.56|570.48|574|570.92|572.69|569.61|0
1645728710000|2022-02-24 18:51:50|574.4|571.32|571.33|568.25|574.4|571.32|571.33|568.25|0
1645728720000|2022-02-24 18:52:00|570.68|567.6|572.76|569.68|572.76|569.68|570.68|567.6|0
1645728730000|2022-02-24 18:52:10|572.87|569.79|574.62|571.54|574.62|571.54|572.54|569.46|0
1645728740000|2022-02-24 18:52:20|573.42|570.34|576.38|573.3|576.38|573.3|573.42|570.34|0
1645728750000|2022-02-24 18:52:30|577.48|574.4|577.26|574.18|577.48|574.4|577.26|574.18|0
1645728760000|2022-02-24 18:52:40|576.71|573.63|575.5|572.42|576.71|573.63|575.5|572.42|0
1645728770000|2022-02-24 18:52:50|575.72|572.64|576.93|573.85|576.93|573.85|575.28|572.2|0
1645728780000|2022-02-24 18:53:00|575.72|572.64|575.28|572.2|575.72|572.64|575.28|572.2|0
1645728790000|2022-02-24 18:53:10|575.94|572.86|574.52|571.44|575.94|572.86|574.52|571.44|0
1645728800000|2022-02-24 18:53:20|574.62|571.54|574.08|571|574.62|571.54|574.08|571|0
1645728810000|2022-02-24 18:53:30|574.4|571.32|574.84|571.76|575.28|572.2|574.4|571.32|0
1645728820000|2022-02-24 18:53:40|575.28|572.2|572.65|569.57|575.28|572.2|572.65|569.57|0
1645728830000|2022-02-24 18:53:50|573.09|570.01|573.74|570.66|573.74|570.66|572.65|569.57|0
1645728840000|2022-02-24 18:54:00|573.53|570.45|574.96|571.88|574.96|571.88|572.76|569.68|0
1645728850000|2022-02-24 18:54:10|574.4|571.32|574.84|571.76|574.84|571.76|573.96|570.88|0
1645728860000|2022-02-24 18:54:20|575.4|572.32|575.28|572.2|575.4|572.32|574.74|571.66|0
1645728870000|2022-02-24 18:54:30|575.06|571.98|573.96|570.88|575.06|571.98|573.96|570.88|0
1645728880000|2022-02-24 18:54:40|575.28|572.2|577.48|574.4|577.48|574.4|575.28|572.2|0
1645728890000|2022-02-24 18:54:50|577.59|574.51|578.58|575.5|579.02|575.94|577.59|574.51|0
1645728900000|2022-02-24 18:55:00|577.92|574.84|577.15|574.07|578.14|575.06|577.15|574.07|0
1645728910000|2022-02-24 18:55:10|576.93|573.85|578.47|575.39|578.47|575.39|576.93|573.85|0
1645728920000|2022-02-24 18:55:20|579.24|576.16|579.35|576.27|579.35|576.27|578.8|575.72|0
1645728930000|2022-02-24 18:55:30|578.14|575.06|579.24|576.16|579.24|576.16|577.92|574.84|0
1645728940000|2022-02-24 18:55:40|579.46|576.38|580.01|576.93|580.12|577.04|579.46|576.38|0
1645728950000|2022-02-24 18:55:50|579.24|576.16|579.68|576.6|579.68|576.6|578.14|575.06|0
1645728960000|2022-02-24 18:56:00|578.91|575.83|578.58|575.5|578.91|575.83|577.92|574.84|0
1645728970000|2022-02-24 18:56:10|579.46|576.38|577.92|574.84|579.46|576.38|577.92|574.84|0
1645728980000|2022-02-24 18:56:20|577.04|573.96|577.92|574.84|577.92|574.84|577.04|573.96|0
1645728990000|2022-02-24 18:56:30|579.02|575.94|579.35|576.27|579.68|576.6|578.58|575.5|0
1645729000000|2022-02-24 18:56:40|579.24|576.16|581.88|578.8|581.88|578.8|579.02|575.94|0
1645729010000|2022-02-24 18:56:50|581.66|578.58|582.1|579.02|582.1|579.02|581.12|578.04|0
1645729020000|2022-02-24 18:57:00|581|577.92|580.78|577.7|581.44|578.36|580.78|577.7|0
1645729030000|2022-02-24 18:57:10|582.32|579.24|582.55|579.47|583.43|580.35|581.88|578.8|0
1645729040000|2022-02-24 18:57:20|582.66|579.58|582.1|579.02|582.77|579.69|581.78|578.7|0
1645729050000|2022-02-24 18:57:30|582.32|579.24|581.66|578.58|582.77|579.69|581.66|578.58|0
1645729060000|2022-02-24 18:57:40|581.44|578.36|581.78|578.7|582.1|579.02|581.44|578.36|0
1645729070000|2022-02-24 18:57:50|581.66|578.58|583.43|580.35|583.43|580.35|581.66|578.58|0
1645729080000|2022-02-24 18:58:00|584.31|581.23|585.19|582.11|586.08|583|584.31|581.23|0
1645729090000|2022-02-24 18:58:10|583.98|580.9|583.98|580.9|584.09|581.01|583.98|580.9|0
1645729100000|2022-02-24 18:58:20|584.31|581.23|586.96|583.88|586.96|583.88|584.31|581.23|0
1645729110000|2022-02-24 18:58:30|587.96|584.88|588.51|585.43|588.73|585.65|587.63|584.55|0
1645729120000|2022-02-24 18:58:40|590.62|587.54|591.17|588.09|591.84|588.76|590.18|587.1|0
1645729130000|2022-02-24 18:58:50|590.95|587.87|590.51|587.43|590.95|587.87|590.51|587.43|0
1645729140000|2022-02-24 18:59:00|589.4|586.32|588.07|584.99|589.4|586.32|586.96|583.88|0
1645729150000|2022-02-24 18:59:10|587.18|584.1|586.74|583.66|587.18|584.1|585.86|582.78|0
1645729160000|2022-02-24 18:59:20|586.52|583.44|585.53|582.45|586.52|583.44|584.75|581.67|0
1645729170000|2022-02-24 18:59:30|586.08|583|587.63|584.55|587.63|584.55|586.08|583|0
1645729180000|2022-02-24 18:59:40|587.18|584.1|586.52|583.44|587.74|584.66|586.52|583.44|0
1645729190000|2022-02-24 18:59:50|585.86|582.78|588.73|585.65|589.18|586.1|585.86|582.78|0
1645729200000|2022-02-24 19:00:00|587.74|584.66|587.41|584.33|587.74|584.66|587.41|584.33|0
1645729210000|2022-02-24 19:00:10|587.63|584.55|585.86|582.78|587.63|584.55|585.86|582.78|0
1645729220000|2022-02-24 19:00:20|587.3|584.22|586.08|583|587.3|584.22|585.64|582.56|0
1645729230000|2022-02-24 19:00:30|586.19|583.11|590.06|586.98|590.06|586.98|586.19|583.11|0
1645729240000|2022-02-24 19:00:40|589.4|586.32|588.95|585.87|589.4|586.32|588.29|585.21|0
1645729250000|2022-02-24 19:00:50|589.4|586.32|591.84|588.76|591.84|588.76|589.4|586.32|0
1645729260000|2022-02-24 19:01:00|592.06|588.98|591.84|588.76|592.5|589.42|591.39|588.31|0
1645729270000|2022-02-24 19:01:10|592.5|589.42|590.73|587.65|592.5|589.42|590.28|587.2|0
1645729280000|2022-02-24 19:01:20|590.95|587.87|593.39|590.31|593.39|590.31|590.95|587.87|0
1645729290000|2022-02-24 19:01:30|594.5|591.42|595.39|592.31|595.39|592.31|594.06|590.98|0
1645729300000|2022-02-24 19:01:40|594.5|591.42|594.06|590.98|595.39|592.31|594.06|590.98|0
1645729310000|2022-02-24 19:01:50|593.61|590.53|594.39|591.31|594.62|591.54|593.06|589.98|0
1645729320000|2022-02-24 19:02:00|594.5|591.42|594.16|591.08|595.17|592.09|593.71|590.63|0
1645729330000|2022-02-24 19:02:10|594.03|590.95|594.47|591.39|594.92|591.84|593.14|590.06|0
1645729340000|2022-02-24 19:02:20|594.03|590.95|595.58|592.5|595.58|592.5|594.03|590.95|0
1645729350000|2022-02-24 19:02:30|595.14|592.06|593.81|590.73|595.14|592.06|593.81|590.73|0
1645729360000|2022-02-24 19:02:40|593.37|590.29|593.59|590.51|593.59|590.51|593.14|590.06|0
1645729370000|2022-02-24 19:02:50|594.69|591.61|594.47|591.39|595.14|592.06|594.47|591.39|0
1645729380000|2022-02-24 19:03:00|594.37|591.29|591.93|588.85|594.37|591.29|591.93|588.85|0
1645729390000|2022-02-24 19:03:10|591.15|588.07|589.38|586.3|591.15|588.07|588.94|585.86|0
1645729400000|2022-02-24 19:03:20|588.94|585.86|590.27|587.19|590.27|587.19|588.72|585.64|0
1645729410000|2022-02-24 19:03:30|590.49|587.41|591.59|588.51|591.59|588.51|590.38|587.3|0
1645729420000|2022-02-24 19:03:40|591.49|588.41|590.38|587.3|592.26|589.18|590.38|587.3|0
1645729430000|2022-02-24 19:03:50|589.72|586.64|589.6|586.52|590.16|587.08|589.6|586.52|0
1645729440000|2022-02-24 19:04:00|589.83|586.75|592.92|589.84|592.92|589.84|589.83|586.75|0
1645729450000|2022-02-24 19:04:10|593.36|590.28|592.48|589.4|593.36|590.28|592.04|588.96|0
1645729460000|2022-02-24 19:04:20|594.25|591.17|594.25|591.17|594.25|591.17|593.81|590.73|0
1645729470000|2022-02-24 19:04:30|593.81|590.73|592.26|589.18|593.81|590.73|592.26|589.18|0
1645729480000|2022-02-24 19:04:40|593.36|590.28|590.71|587.63|593.36|590.28|590.71|587.63|0
1645729490000|2022-02-24 19:04:50|590.27|587.19|588.72|585.64|590.27|587.19|588.72|585.64|0
1645729500000|2022-02-24 19:05:00|587.95|584.87|587.29|584.21|587.95|584.87|587.18|584.1|0
1645729510000|2022-02-24 19:05:10|587.07|583.99|587.62|584.54|587.62|584.54|586.41|583.33|0
1645729520000|2022-02-24 19:05:20|588.28|585.2|586.51|583.43|588.72|585.64|586.51|583.43|0
1645729530000|2022-02-24 19:05:30|585.63|582.55|586.73|583.65|586.73|583.65|585.63|582.55|0
1645729540000|2022-02-24 19:05:40|585.08|582|584.2|581.12|585.85|582.77|584.2|581.12|0
1645729550000|2022-02-24 19:05:50|584.42|581.34|584.09|581.01|584.42|581.34|582.77|579.69|0
1645729560000|2022-02-24 19:06:00|584.64|581.56|586.73|583.65|586.73|583.65|584.64|581.56|0
1645729570000|2022-02-24 19:06:10|586.63|583.55|585.97|582.89|586.63|583.55|585.41|582.33|0
1645729580000|2022-02-24 19:06:20|585.85|582.77|587.84|584.76|588.06|584.98|585.85|582.77|0
1645729590000|2022-02-24 19:06:30|588.72|585.64|592.37|589.29|592.37|589.29|588.72|585.64|0
1645729600000|2022-02-24 19:06:40|591.15|588.07|593.59|590.51|593.7|590.62|591.15|588.07|0
1645729610000|2022-02-24 19:06:50|592.82|589.74|591.81|588.73|593.36|590.28|591.81|588.73|0
1645729620000|2022-02-24 19:07:00|590.49|587.41|591.37|588.29|591.81|588.73|590.49|587.41|0
1645729630000|2022-02-24 19:07:10|591.15|588.07|589.38|586.3|591.15|588.07|588.72|585.64|0
1645729640000|2022-02-24 19:07:20|589.6|586.52|590.05|586.97|590.05|586.97|589.6|586.52|0
1645729650000|2022-02-24 19:07:30|589.5|586.42|586.73|583.65|589.94|586.86|586.73|583.65|0
1645729660000|2022-02-24 19:07:40|587.62|584.54|588.28|585.2|588.28|585.2|586.51|583.43|0
1645729670000|2022-02-24 19:07:50|587.84|584.76|589.16|586.08|589.16|586.08|587.4|584.32|0
1645729680000|2022-02-24 19:08:00|589.38|586.3|586.19|583.11|590.05|586.97|586.19|583.11|0
1645729690000|2022-02-24 19:08:10|585.63|582.55|586.29|583.21|586.29|583.21|585.63|582.55|0
1645729700000|2022-02-24 19:08:20|586.85|583.77|587.4|584.32|587.4|584.32|586.51|583.43|0
1645729710000|2022-02-24 19:08:30|586.63|583.55|587.17|584.09|588.06|584.98|586.63|583.55|0
1645729720000|2022-02-24 19:08:40|586.73|583.65|585.85|582.77|586.73|583.65|585.85|582.77|0
1645729730000|2022-02-24 19:08:50|585.63|582.55|586.41|583.33|586.51|583.43|585.63|582.55|0
1645729740000|2022-02-24 19:09:00|586.07|582.99|588.72|585.64|588.72|585.64|586.07|582.99|0
1645729750000|2022-02-24 19:09:10|587.73|584.65|589.82|586.74|590.27|587.19|587.73|584.65|0
1645729760000|2022-02-24 19:09:20|592.7|589.62|595.69|592.61|595.69|592.61|592.7|589.62|0
1645729770000|2022-02-24 19:09:30|595.14|592.06|595.58|592.5|595.58|592.5|594.25|591.17|0
1645729780000|2022-02-24 19:09:40|596.47|593.39|598.91|595.83|598.91|595.83|596.47|593.39|0
1645729790000|2022-02-24 19:09:50|597.47|594.39|597.58|594.5|597.58|594.5|597.35|594.27|0
1645729800000|2022-02-24 19:10:00|597.25|594.17|596.24|593.16|597.25|594.17|596.02|592.94|0
1645729810000|2022-02-24 19:10:10|595.8|592.72|594.47|591.39|595.8|592.72|594.47|591.39|0
1645729820000|2022-02-24 19:10:20|593.14|590.06|591.81|588.73|593.81|590.73|591.59|588.51|0
1645729830000|2022-02-24 19:10:30|589.16|586.08|589.6|586.52|589.94|586.86|589.16|586.08|0
1645729840000|2022-02-24 19:10:40|588.94|585.86|589.28|586.2|590.71|587.63|588.5|585.42|0
1645729850000|2022-02-24 19:10:50|589.6|586.52|588.72|585.64|590.04|586.96|588.72|585.64|0
1645729860000|2022-02-24 19:11:00|588.28|585.2|587.29|584.21|588.94|585.86|587.29|584.21|0
1645729870000|2022-02-24 19:11:10|586.51|583.43|590.27|587.19|590.27|587.19|586.51|583.43|0
1645729880000|2022-02-24 19:11:20|590.49|587.41|589.94|586.86|590.49|587.41|589.82|586.74|0
1645729890000|2022-02-24 19:11:30|589.16|586.08|590.49|587.41|590.49|587.41|588.94|585.86|0
1645729900000|2022-02-24 19:11:40|591.59|588.51|591.15|588.07|592.03|588.95|591.15|588.07|0
1645729910000|2022-02-24 19:11:50|590.38|587.3|588.5|585.42|590.38|587.3|588.5|585.42|0
1645729920000|2022-02-24 19:12:00|589.16|586.08|590.27|587.19|590.27|587.19|589.16|586.08|0
1645729930000|2022-02-24 19:12:10|590.82|587.74|591.59|588.51|591.59|588.51|590.49|587.41|0
1645729940000|2022-02-24 19:12:20|591.81|588.73|592.26|589.18|592.81|589.73|591.81|588.73|0
1645729950000|2022-02-24 19:12:30|592.03|588.95|590.71|587.63|592.03|588.95|590.38|587.3|0
1645729960000|2022-02-24 19:12:40|589.82|586.74|590.27|587.19|590.49|587.41|589.82|586.74|0
1645729970000|2022-02-24 19:12:50|590.6|587.52|589.6|586.52|590.6|587.52|589.6|586.52|0
1645729980000|2022-02-24 19:13:00|588.94|585.86|586.95|583.87|589.6|586.52|586.95|583.87|0
1645729990000|2022-02-24 19:13:10|587.39|584.31|587.51|584.43|588.06|584.98|587.39|584.31|0
1645730000000|2022-02-24 19:13:20|588.72|585.64|588.17|585.09|590.04|586.96|588.17|585.09|0
1645730010000|2022-02-24 19:13:30|588.06|584.98|585.85|582.77|588.06|584.98|585.85|582.77|0
1645730020000|2022-02-24 19:13:40|586.73|583.65|585.85|582.77|587.17|584.09|585.85|582.77|0
1645730030000|2022-02-24 19:13:50|584.75|581.67|583.87|580.79|584.75|581.67|583.43|580.35|0
1645730040000|2022-02-24 19:14:00|582.77|579.69|583.65|580.57|583.65|580.57|582.55|579.47|0
1645730050000|2022-02-24 19:14:10|584.09|581.01|584.53|581.45|584.53|581.45|584.09|581.01|0
1645730060000|2022-02-24 19:14:20|583.65|580.57|582.33|579.25|583.65|580.57|582.11|579.03|0
1645730070000|2022-02-24 19:14:30|582.99|579.91|582.99|579.91|583.21|580.13|582.99|579.91|0
1645730080000|2022-02-24 19:14:40|583.65|580.57|582.33|579.25|583.65|580.57|582.33|579.25|0
1645730090000|2022-02-24 19:14:50|582|578.92|581.01|577.93|582|578.92|581.01|577.93|0
1645730100000|2022-02-24 19:15:00|582.33|579.25|580.54|577.46|582.33|579.25|580.1|577.02|0
1645730110000|2022-02-24 19:15:10|579.88|576.8|579|575.92|579.88|576.8|578.78|575.7|0
1645730120000|2022-02-24 19:15:20|578.34|575.26|578.56|575.48|578.56|575.48|578.34|575.26|0
1645730130000|2022-02-24 19:15:30|576.8|573.72|578.78|575.7|578.78|575.7|576.8|573.72|0
1645730140000|2022-02-24 19:15:40|579|575.92|579|575.92|579.22|576.14|578.45|575.37|0
1645730150000|2022-02-24 19:15:50|578.67|575.59|581.98|578.9|581.98|578.9|578.67|575.59|0
1645730160000|2022-02-24 19:16:00|581.2|578.12|581.64|578.56|581.64|578.56|580.98|577.9|0
1645730170000|2022-02-24 19:16:10|582.3|579.22|583.18|580.1|583.18|580.1|582.3|579.22|0
1645730180000|2022-02-24 19:16:20|581.64|578.56|582.96|579.88|582.96|579.88|581.64|578.56|0
1645730190000|2022-02-24 19:16:30|582.74|579.66|583.08|580|583.08|580|582.08|579|0
1645730200000|2022-02-24 19:16:40|583.4|580.32|583.62|580.54|583.62|580.54|581.86|578.78|0
1645730210000|2022-02-24 19:16:50|583.4|580.32|582.3|579.22|583.4|580.32|582.3|579.22|0
1645730220000|2022-02-24 19:17:00|584.51|581.43|581.98|578.9|584.51|581.43|581.98|578.9|0
1645730230000|2022-02-24 19:17:10|582.08|579|581.31|578.23|582.08|579|581.31|578.23|0
1645730240000|2022-02-24 19:17:20|581.53|578.45|581.2|578.12|581.53|578.45|580.87|577.79|0
1645730250000|2022-02-24 19:17:30|581.42|578.34|580.65|577.57|581.42|578.34|580.65|577.57|0
1645730260000|2022-02-24 19:17:40|582.42|579.34|582.96|579.88|582.96|579.88|581.64|578.56|0
1645730270000|2022-02-24 19:17:50|582.74|579.66|584.07|580.99|584.07|580.99|582.74|579.66|0
1645730280000|2022-02-24 19:18:00|584.51|581.43|584.62|581.54|585.39|582.31|584.51|581.43|0
1645730290000|2022-02-24 19:18:10|583.4|580.32|582.3|579.22|583.62|580.54|582.3|579.22|0
1645730300000|2022-02-24 19:18:20|582.64|579.56|581.2|578.12|582.64|579.56|581.2|578.12|0
1645730310000|2022-02-24 19:18:30|581.09|578.01|581.09|578.01|581.09|578.01|581.09|578.01|0
1645730320000|2022-02-24 19:18:40|580.98|577.9|580.98|577.9|580.98|577.9|580.76|577.68|0
1645730330000|2022-02-24 19:18:50|578.78|575.7|577.57|574.49|578.78|575.7|577.57|574.49|0
1645730340000|2022-02-24 19:19:00|577.02|573.94|576.69|573.61|577.02|573.94|575.48|572.4|0
1645730350000|2022-02-24 19:19:10|575.92|572.84|576.58|573.5|576.8|573.72|575.92|572.84|0
1645730360000|2022-02-24 19:19:20|576.14|573.06|576.58|573.5|576.58|573.5|576.14|573.06|0
1645730370000|2022-02-24 19:19:30|575.92|572.84|574.82|571.74|575.92|572.84|574.82|571.74|0
1645730380000|2022-02-24 19:19:40|575.04|571.96|575.48|572.4|576.14|573.06|575.04|571.96|0
1645730390000|2022-02-24 19:19:50|575.7|572.62|575.04|571.96|575.7|572.62|574.6|571.52|0
1645730400000|2022-02-24 19:20:00|575.26|572.18|575.04|571.96|575.48|572.4|575.04|571.96|0
1645730410000|2022-02-24 19:20:10|574.6|571.52|575.26|572.18|575.26|572.18|574.6|571.52|0
1645730420000|2022-02-24 19:20:20|574.82|571.74|575.04|571.96|575.04|571.96|574.6|571.52|0
1645730430000|2022-02-24 19:20:30|574.6|571.52|574.39|571.31|574.6|571.52|573.07|569.99|0
1645730440000|2022-02-24 19:20:40|576.58|573.5|577.24|574.16|577.24|574.16|576.58|573.5|0
1645730450000|2022-02-24 19:20:50|577.46|574.38|576.8|573.72|577.46|574.38|576.8|573.72|0
1645730460000|2022-02-24 19:21:00|577.02|573.94|576.14|573.06|577.02|573.94|575.26|572.18|0
1645730470000|2022-02-24 19:21:10|575.48|572.4|573.84|570.76|576.58|573.5|573.84|570.76|0
1645730480000|2022-02-24 19:21:20|573.95|570.87|573.51|570.43|574.6|571.52|573.51|570.43|0
1645730490000|2022-02-24 19:21:30|574.5|571.42|574.38|571.3|574.5|571.42|574.28|571.2|0
1645730500000|2022-02-24 19:21:40|574.82|571.74|574.38|571.3|575.04|571.96|574.38|571.3|0
1645730510000|2022-02-24 19:21:50|574.82|571.74|573.95|570.87|574.82|571.74|573.95|570.87|0
1645730520000|2022-02-24 19:22:00|574.82|571.74|575.04|571.96|575.04|571.96|574.82|571.74|0
1645730530000|2022-02-24 19:22:10|574.82|571.74|577.02|573.94|578.56|575.48|574.82|571.74|0
1645730540000|2022-02-24 19:22:20|576.58|573.5|575.92|572.84|576.58|573.5|575.26|572.18|0
1645730550000|2022-02-24 19:22:30|578.12|575.04|576.13|573.05|578.12|575.04|576.13|573.05|0
1645730560000|2022-02-24 19:22:40|577.23|574.15|575.47|572.39|577.45|574.37|575.47|572.39|0
1645730570000|2022-02-24 19:22:50|575.25|572.17|574.92|571.84|575.69|572.61|574.92|571.84|0
1645730580000|2022-02-24 19:23:00|575.47|572.39|575.03|571.95|575.47|572.39|574.81|571.73|0
1645730590000|2022-02-24 19:23:10|575.47|572.39|574.59|571.51|575.69|572.61|574.59|571.51|0
1645730600000|2022-02-24 19:23:20|575.69|572.61|577.01|573.93|577.01|573.93|575.69|572.61|0
1645730610000|2022-02-24 19:23:30|576.02|572.94|576.57|573.49|576.57|573.49|576.02|572.94|0
1645730620000|2022-02-24 19:23:40|575.91|572.83|576.13|573.05|576.68|573.6|575.69|572.61|0
1645730630000|2022-02-24 19:23:50|576.35|573.27|575.69|572.61|576.35|573.27|575.69|572.61|0
1645730640000|2022-02-24 19:24:00|578.11|575.03|576.57|573.49|578.11|575.03|576.57|573.49|0
1645730650000|2022-02-24 19:24:10|575.46|572.38|577.01|573.93|577.01|573.93|575.24|572.16|0
1645730660000|2022-02-24 19:24:20|577.23|574.15|577.67|574.59|577.67|574.59|576.79|573.71|0
1645730670000|2022-02-24 19:24:30|577.89|574.81|578.55|575.47|578.55|575.47|577.78|574.7|0
1645730680000|2022-02-24 19:24:40|578.77|575.69|578.55|575.47|578.99|575.91|578.55|575.47|0
1645730690000|2022-02-24 19:24:50|578.99|575.91|576.79|573.71|578.99|575.91|576.57|573.49|0
1645730700000|2022-02-24 19:25:00|576.24|573.16|574.36|571.28|576.24|573.16|574.36|571.28|0
1645730710000|2022-02-24 19:25:10|572.5|569.42|573.49|570.41|573.49|570.41|572.5|569.42|0
1645730720000|2022-02-24 19:25:20|574.48|571.4|574.26|571.18|575.68|572.6|574.26|571.18|0
1645730730000|2022-02-24 19:25:30|574.7|571.62|574.36|571.28|574.7|571.62|573.38|570.3|0
1645730740000|2022-02-24 19:25:40|573.92|570.84|575.02|571.94|575.02|571.94|573.7|570.62|0
1645730750000|2022-02-24 19:25:50|573.92|570.84|575.14|572.06|575.24|572.16|573.92|570.84|0
1645730760000|2022-02-24 19:26:00|575.24|572.16|577.45|574.37|577.45|574.37|575.24|572.16|0
1645730770000|2022-02-24 19:26:10|578|574.92|578.55|575.47|578.55|575.47|577.45|574.37|0
1645730780000|2022-02-24 19:26:20|578.33|575.25|577.45|574.37|578.77|575.69|577.45|574.37|0
1645730790000|2022-02-24 19:26:30|577.23|574.15|577.78|574.7|577.78|574.7|577.23|574.15|0
1645730800000|2022-02-24 19:26:40|577.89|574.81|578.33|575.25|578.77|575.69|577.34|574.26|0
1645730810000|2022-02-24 19:26:50|578.66|575.58|576.57|573.49|578.66|575.58|576.57|573.49|0
1645730820000|2022-02-24 19:27:00|575.46|572.38|575.9|572.82|575.9|572.82|575.46|572.38|0
1645730830000|2022-02-24 19:27:10|576.34|573.26|577.12|574.04|577.23|574.15|576.34|573.26|0
1645730840000|2022-02-24 19:27:20|575.68|572.6|576.02|572.94|576.12|573.04|575.68|572.6|0
1645730850000|2022-02-24 19:27:30|577.01|573.93|577.45|574.37|577.45|574.37|576.79|573.71|0
1645730860000|2022-02-24 19:27:40|577.67|574.59|576.24|573.16|577.67|574.59|576.12|573.04|0
1645730870000|2022-02-24 19:27:50|575.68|572.6|574.04|570.96|575.9|572.82|574.04|570.96|0
1645730880000|2022-02-24 19:28:00|573.26|570.18|573.7|570.62|574.92|571.84|573.26|570.18|0
1645730890000|2022-02-24 19:28:10|573.48|570.4|572.39|569.31|573.48|570.4|572.39|569.31|0
1645730900000|2022-02-24 19:28:20|572.82|569.74|572.72|569.64|573.48|570.4|572.61|569.53|0
1645730910000|2022-02-24 19:28:30|572.5|569.42|572.61|569.53|573.04|569.96|572.5|569.42|0
1645730920000|2022-02-24 19:28:40|573.26|570.18|574.14|571.06|574.14|571.06|572.5|569.42|0
1645730930000|2022-02-24 19:28:50|573.92|570.84|573.48|570.4|573.92|570.84|573.48|570.4|0
1645730940000|2022-02-24 19:29:00|573.16|570.08|573.04|569.96|574.14|571.06|573.04|569.96|0
1645730950000|2022-02-24 19:29:10|573.48|570.4|573.92|570.84|574.8|571.72|573.48|570.4|0
1645730960000|2022-02-24 19:29:20|573.48|570.4|573.82|570.74|573.82|570.74|573.38|570.3|0
1645730970000|2022-02-24 19:29:30|573.48|570.4|572.6|569.52|573.48|570.4|572.6|569.52|0
1645730980000|2022-02-24 19:29:40|572.82|569.74|572.28|569.2|572.82|569.74|572.17|569.09|0
1645730990000|2022-02-24 19:29:50|572.17|569.09|572.82|569.74|572.82|569.74|572.17|569.09|0
1645731000000|2022-02-24 19:30:00|572.39|569.31|572.17|569.09|572.39|569.31|572.17|569.09|0
1645731010000|2022-02-24 19:30:10|573.48|570.4|572.38|569.3|573.48|570.4|572.38|569.3|0
1645731020000|2022-02-24 19:30:20|572.6|569.52|572.28|569.2|572.6|569.52|572.28|569.2|0
1645731030000|2022-02-24 19:30:30|572.17|569.09|565.59|562.51|572.17|569.09|565.59|562.51|0
1645731040000|2022-02-24 19:30:40|565.15|562.07|564.39|561.31|565.37|562.29|564.39|561.31|0
1645731050000|2022-02-24 19:30:50|564.71|561.63|563.84|560.76|564.71|561.63|563.84|560.76|0
1645731060000|2022-02-24 19:31:00|564.5|561.42|566.03|562.95|566.03|562.95|564.28|561.2|0
1645731070000|2022-02-24 19:31:10|565.59|562.51|564.5|561.42|566.46|563.38|564.5|561.42|0
1645731080000|2022-02-24 19:31:20|563.95|560.87|564.5|561.42|564.5|561.42|563.84|560.76|0
1645731090000|2022-02-24 19:31:30|564.83|561.75|565.59|562.51|565.59|562.51|564.83|561.75|0
1645731100000|2022-02-24 19:31:40|565.37|562.29|564.28|561.2|565.37|562.29|564.28|561.2|0
1645731110000|2022-02-24 19:31:50|564.93|561.85|564.28|561.2|565.37|562.29|564.28|561.2|0
1645731120000|2022-02-24 19:32:00|564.5|561.42|563.84|560.76|564.71|561.63|563.84|560.76|0
1645731130000|2022-02-24 19:32:10|564.06|560.98|563.4|560.32|564.06|560.98|563.4|560.32|0
1645731140000|2022-02-24 19:32:20|563.62|560.54|563.73|560.65|564.06|560.98|563.62|560.54|0
1645731150000|2022-02-24 19:32:30|563.4|560.32|563.4|560.32|563.62|560.54|563.4|560.32|0
1645731160000|2022-02-24 19:32:40|562.31|559.23|563.62|560.54|563.95|560.87|562.31|559.23|0
1645731170000|2022-02-24 19:32:50|563.4|560.32|564.28|561.2|564.28|561.2|563.4|560.32|0
1645731180000|2022-02-24 19:33:00|563.73|560.65|563.4|560.32|563.73|560.65|563.08|560|0
1645731190000|2022-02-24 19:33:10|563.84|560.76|564.06|560.98|564.06|560.98|563.4|560.32|0
1645731200000|2022-02-24 19:33:20|565.15|562.07|565.37|562.29|565.37|562.29|565.15|562.07|0
1645731210000|2022-02-24 19:33:30|564.71|561.63|564.71|561.63|564.71|561.63|564.06|560.98|0
1645731220000|2022-02-24 19:33:40|563.84|560.76|562.31|559.23|563.84|560.76|562.31|559.23|0
1645731230000|2022-02-24 19:33:50|561.87|558.79|561|557.92|561.87|558.79|561|557.92|0
1645731240000|2022-02-24 19:34:00|560.57|557.49|559.37|556.29|560.57|557.49|559.37|556.29|0
1645731250000|2022-02-24 19:34:10|559.69|556.61|559.04|555.96|559.69|556.61|559.04|555.96|0
1645731260000|2022-02-24 19:34:20|559.26|556.18|559.37|556.29|559.37|556.29|559.26|556.18|0
1645731270000|2022-02-24 19:34:30|559.48|556.4|559.26|556.18|559.48|556.4|559.04|555.96|0
1645731280000|2022-02-24 19:34:40|559.04|555.96|559.48|556.4|559.69|556.61|559.04|555.96|0
1645731290000|2022-02-24 19:34:50|558.82|555.74|559.26|556.18|559.26|556.18|558.82|555.74|0
1645731300000|2022-02-24 19:35:00|558.39|555.31|557.3|554.22|558.39|555.31|557.3|554.22|0
1645731310000|2022-02-24 19:35:10|557.08|554|557.3|554.22|557.3|554.22|557.08|554|0
1645731320000|2022-02-24 19:35:20|557.52|554.44|557.3|554.22|557.95|554.87|557.3|554.22|0
1645731330000|2022-02-24 19:35:30|557.52|554.44|557.52|554.44|557.52|554.44|557.52|554.44|0
1645731340000|2022-02-24 19:35:40|557.3|554.22|557.52|554.44|557.95|554.87|557.3|554.22|0
1645731350000|2022-02-24 19:35:50|557.08|554|557.73|554.65|557.73|554.65|557.08|554|0
1645731360000|2022-02-24 19:36:00|558.39|555.31|557.08|554|558.39|555.31|557.08|554|0
1645731370000|2022-02-24 19:36:10|557.52|554.44|556.43|553.35|557.52|554.44|556.43|553.35|0
1645731380000|2022-02-24 19:36:20|556.21|553.13|555.99|552.91|556.21|553.13|555.99|552.91|0
1645731390000|2022-02-24 19:36:30|554.91|551.83|554.04|550.96|554.91|551.83|553.82|550.74|0
1645731400000|2022-02-24 19:36:40|555.12|552.04|554.91|551.83|555.12|552.04|554.04|550.96|0
1645731410000|2022-02-24 19:36:50|554.47|551.39|552.52|549.44|554.47|551.39|552.52|549.44|0
1645731420000|2022-02-24 19:37:00|553.6|550.52|552.95|549.87|554.47|551.39|552.95|549.87|0
1645731430000|2022-02-24 19:37:10|551.87|548.79|552.63|549.55|552.74|549.66|551.87|548.79|0
1645731440000|2022-02-24 19:37:20|552.95|549.87|552.08|549|552.95|549.87|552.08|549|0
1645731450000|2022-02-24 19:37:30|552.2|549.12|553.39|550.31|553.39|550.31|552.2|549.12|0
1645731460000|2022-02-24 19:37:40|552.52|549.44|552.08|549|552.52|549.44|552.08|549|0
1645731470000|2022-02-24 19:37:50|552.52|549.44|552.3|549.22|552.73|549.65|552.3|549.22|0
1645731480000|2022-02-24 19:38:00|552.73|549.65|550.35|547.27|552.73|549.65|550.35|547.27|0
1645731490000|2022-02-24 19:38:10|550.78|547.7|550.57|547.49|550.78|547.7|550.35|547.27|0
1645731500000|2022-02-24 19:38:20|550.35|547.27|551.55|548.47|551.76|548.68|550.35|547.27|0
1645731510000|2022-02-24 19:38:30|549.3|546.22|549.73|546.65|549.73|546.65|549.3|546.22|0
1645731520000|2022-02-24 19:38:40|548.74|545.66|548.74|545.66|548.74|545.66|548.3|545.22|0
1645731530000|2022-02-24 19:38:50|549.17|546.09|548.3|545.22|549.29|546.21|548.3|545.22|0
1645731540000|2022-02-24 19:39:00|547.54|544.46|547.76|544.68|547.76|544.68|547.32|544.24|0
1645731550000|2022-02-24 19:39:10|547.98|544.9|548.42|545.34|548.42|545.34|547.98|544.9|0
1645731560000|2022-02-24 19:39:20|548.85|545.77|550.17|547.09|550.17|547.09|548.64|545.56|0
1645731570000|2022-02-24 19:39:30|549.29|546.21|548.2|545.12|549.29|546.21|548.2|545.12|0
1645731580000|2022-02-24 19:39:40|547.54|544.46|547.98|544.9|547.98|544.9|547.32|544.24|0
1645731590000|2022-02-24 19:39:50|547.32|544.24|547.32|544.24|547.76|544.68|547.32|544.24|0
1645731600000|2022-02-24 19:40:00|547.54|544.46|547.1|544.02|547.54|544.46|547.1|544.02|0
1645731610000|2022-02-24 19:40:10|547.54|544.46|546.01|542.93|547.76|544.68|546.01|542.93|0
1645731620000|2022-02-24 19:40:20|547.1|544.02|550.83|547.75|550.83|547.75|547.1|544.02|0
1645731630000|2022-02-24 19:40:30|550.39|547.31|551.82|548.74|551.82|548.74|550.39|547.31|0
1645731640000|2022-02-24 19:40:40|551.7|548.62|552.8|549.72|552.8|549.72|551.7|548.62|0
1645731650000|2022-02-24 19:40:50|553.9|550.82|553.9|550.82|555.43|552.35|553.9|550.82|0
1645731660000|2022-02-24 19:41:00|554.33|551.25|553.79|550.71|554.33|551.25|553.68|550.6|0
1645731670000|2022-02-24 19:41:10|553.46|550.38|554.45|551.37|554.45|551.37|553.46|550.38|0
1645731680000|2022-02-24 19:41:20|554.77|551.69|555.43|552.35|555.43|552.35|554.77|551.69|0
1645731690000|2022-02-24 19:41:30|555.87|552.79|556.53|553.45|556.53|553.45|555.21|552.13|0
1645731700000|2022-02-24 19:41:40|555.87|552.79|555.21|552.13|555.87|552.79|554.77|551.69|0
1645731710000|2022-02-24 19:41:50|555.43|552.35|553.68|550.6|555.43|552.35|553.68|550.6|0
1645731720000|2022-02-24 19:42:00|553.46|550.38|550.82|547.74|553.46|550.38|550.82|547.74|0
1645731730000|2022-02-24 19:42:10|551.48|548.4|550.61|547.53|551.6|548.52|550.61|547.53|0
1645731740000|2022-02-24 19:42:20|550.39|547.31|551.7|548.62|552.14|549.06|550.17|547.09|0
1645731750000|2022-02-24 19:42:30|551.04|547.96|550.61|547.53|551.04|547.96|550.61|547.53|0
1645731760000|2022-02-24 19:42:40|550.39|547.31|550.61|547.53|550.61|547.53|550.39|547.31|0
1645731770000|2022-02-24 19:42:50|551.48|548.4|550.94|547.86|552.14|549.06|550.94|547.86|0
1645731780000|2022-02-24 19:43:00|550.61|547.53|549.95|546.87|550.61|547.53|549.73|546.65|0
1645731790000|2022-02-24 19:43:10|550.39|547.31|551.26|548.18|551.26|548.18|550.28|547.2|0
1645731800000|2022-02-24 19:43:20|550.82|547.74|553|549.92|553|549.92|550.82|547.74|0
1645731810000|2022-02-24 19:43:30|552.67|549.59|552.62|549.54|552.67|549.59|551.31|548.23|0
1645731820000|2022-02-24 19:43:40|551.74|548.66|551.74|548.66|551.96|548.88|551.74|548.66|0
1645731830000|2022-02-24 19:43:50|551.09|548.01|551.96|548.88|552.51|549.43|551.09|548.01|0
1645731840000|2022-02-24 19:44:00|552.4|549.32|553.06|549.98|553.28|550.2|552.4|549.32|0
1645731850000|2022-02-24 19:44:10|554.81|551.73|554.37|551.29|554.81|551.73|554.37|551.29|0
1645731860000|2022-02-24 19:44:20|555.03|551.95|553.83|550.75|555.03|551.95|553.71|550.63|0
1645731870000|2022-02-24 19:44:30|552.18|549.1|553.28|550.2|553.28|550.2|551.96|548.88|0
1645731880000|2022-02-24 19:44:40|553.71|550.63|554.81|551.73|554.81|551.73|553.71|550.63|0
1645731890000|2022-02-24 19:44:50|554.59|551.51|554.15|551.07|554.59|551.51|554.15|551.07|0
1645731900000|2022-02-24 19:45:00|554.81|551.73|554.37|551.29|554.81|551.73|553.28|550.2|0
1645731910000|2022-02-24 19:45:10|553.71|550.63|554.59|551.51|554.59|551.51|553.06|549.98|0
1645731920000|2022-02-24 19:45:20|555.36|552.28|554.7|551.62|555.36|552.28|554.7|551.62|0
1645731930000|2022-02-24 19:45:30|554.59|551.51|554.15|551.07|554.59|551.51|553.93|550.85|0
1645731940000|2022-02-24 19:45:40|554.37|551.29|553.28|550.2|554.81|551.73|553.28|550.2|0
1645731950000|2022-02-24 19:45:50|553.06|549.98|553.71|550.63|553.71|550.63|552.18|549.1|0
1645731960000|2022-02-24 19:46:00|552.62|549.54|551.74|548.66|552.73|549.65|551.74|548.66|0
1645731970000|2022-02-24 19:46:10|552.84|549.76|552.29|549.21|553.17|550.09|552.29|549.21|0
1645731980000|2022-02-24 19:46:20|552.62|549.54|551.09|548.01|552.62|549.54|550.87|547.79|0
1645731990000|2022-02-24 19:46:30|550.87|547.79|550.98|547.9|550.98|547.9|550.87|547.79|0
1645732000000|2022-02-24 19:46:40|550.65|547.57|548.9|545.82|550.65|547.57|548.25|545.17|0
1645732010000|2022-02-24 19:46:50|548.68|545.6|549.12|546.04|549.23|546.15|548.68|545.6|0
1645732020000|2022-02-24 19:47:00|549.99|546.91|550.21|547.13|550.21|547.13|549.99|546.91|0
1645732030000|2022-02-24 19:47:10|549.34|546.26|548.46|545.38|549.34|546.26|548.46|545.38|0
1645732040000|2022-02-24 19:47:20|548.9|545.82|552.84|549.76|552.84|549.76|548.9|545.82|0
1645732050000|2022-02-24 19:47:30|552.51|549.43|554.59|551.51|555.47|552.39|552.51|549.43|0
1645732060000|2022-02-24 19:47:40|553.93|550.85|553.17|550.09|553.93|550.85|553.17|550.09|0
1645732070000|2022-02-24 19:47:50|552.84|549.76|553.61|550.53|553.61|550.53|551.96|548.88|0
1645732080000|2022-02-24 19:48:00|553.49|550.41|554.37|551.29|555.03|551.95|553.27|550.19|0
1645732090000|2022-02-24 19:48:10|554.15|551.07|553.83|550.75|554.59|551.51|553.83|550.75|0
1645732100000|2022-02-24 19:48:20|553.06|549.98|551.3|548.22|553.06|549.98|551.3|548.22|0
1645732110000|2022-02-24 19:48:30|550.11|547.03|548.14|545.06|550.11|547.03|548.03|544.95|0
1645732120000|2022-02-24 19:48:40|548.25|545.17|548.03|544.95|548.46|545.38|548.03|544.95|0
1645732130000|2022-02-24 19:48:50|548.68|545.6|548.36|545.28|548.68|545.6|548.36|545.28|0
1645732140000|2022-02-24 19:49:00|548.25|545.17|548.68|545.6|549.77|546.69|548.25|545.17|0
1645732150000|2022-02-24 19:49:10|549.12|546.04|548.9|545.82|549.12|546.04|548.25|545.17|0
1645732160000|2022-02-24 19:49:20|548.68|545.6|548.46|545.38|548.68|545.6|548.14|545.06|0
1645732170000|2022-02-24 19:49:30|548.25|545.17|548.46|545.38|549.12|546.04|548.25|545.17|0
1645732180000|2022-02-24 19:49:40|548.24|545.16|548.46|545.38|548.9|545.82|547.59|544.51|0
1645732190000|2022-02-24 19:49:50|547.37|544.29|547.81|544.73|547.81|544.73|547.15|544.07|0
1645732200000|2022-02-24 19:50:00|546.5|543.42|546.72|543.64|546.72|543.64|546.28|543.2|0
1645732210000|2022-02-24 19:50:10|548.68|545.6|549.99|546.91|549.99|546.91|547.81|544.73|0
1645732220000|2022-02-24 19:50:20|549.89|546.81|549.77|546.69|549.89|546.81|549.34|546.26|0
1645732230000|2022-02-24 19:50:30|547.81|544.73|546.5|543.42|547.81|544.73|546.5|543.42|0
1645732240000|2022-02-24 19:50:40|546.28|543.2|546.5|543.42|546.5|543.42|546.06|542.98|0
1645732250000|2022-02-24 19:50:50|546.28|543.2|547.37|544.29|547.37|544.29|545.63|542.55|0
1645732260000|2022-02-24 19:51:00|546.94|543.86|547.15|544.07|547.15|544.07|546.06|542.98|0
1645732270000|2022-02-24 19:51:10|548.03|544.95|550.43|547.35|550.43|547.35|548.03|544.95|0
1645732280000|2022-02-24 19:51:20|549.77|546.69|549.55|546.47|549.77|546.69|549.55|546.47|0
1645732290000|2022-02-24 19:51:30|549.99|546.91|548.68|545.6|549.99|546.91|548.68|545.6|0
1645732300000|2022-02-24 19:51:40|548.9|545.82|550.65|547.57|551.52|548.44|548.9|545.82|0
1645732310000|2022-02-24 19:51:50|550.43|547.35|550.21|547.13|551.3|548.22|550.21|547.13|0
1645732320000|2022-02-24 19:52:00|549.77|546.69|550.65|547.57|550.65|547.57|549.77|546.69|0
1645732330000|2022-02-24 19:52:10|551.52|548.44|551.74|548.66|552.18|549.1|551.52|548.44|0
1645732340000|2022-02-24 19:52:20|551.96|548.88|551.52|548.44|551.96|548.88|551.52|548.44|0
1645732350000|2022-02-24 19:52:30|552.18|549.1|550.32|547.24|552.62|549.54|550.32|547.24|0
1645732360000|2022-02-24 19:52:40|550.43|547.35|549.12|546.04|550.43|547.35|549.12|546.04|0
1645732370000|2022-02-24 19:52:50|548.24|545.16|547.37|544.29|548.68|545.6|547.37|544.29|0
1645732380000|2022-02-24 19:53:00|546.93|543.85|546.28|543.2|547.37|544.29|546.28|543.2|0
1645732390000|2022-02-24 19:53:10|546.5|543.42|547.59|544.51|547.59|544.51|546.5|543.42|0
1645732400000|2022-02-24 19:53:20|546.72|543.64|547.92|544.84|547.92|544.84|546.72|543.64|0
1645732410000|2022-02-24 19:53:30|548.03|544.95|546.28|543.2|548.03|544.95|546.28|543.2|0
1645732420000|2022-02-24 19:53:40|546.06|542.98|548.46|545.38|548.46|545.38|546.06|542.98|0
1645732430000|2022-02-24 19:53:50|548.14|545.06|546.28|543.2|548.46|545.38|546.28|543.2|0
1645732440000|2022-02-24 19:54:00|546.5|543.42|547.27|544.19|547.27|544.19|546.5|543.42|0
1645732450000|2022-02-24 19:54:10|547.15|544.07|547.15|544.07|547.81|544.73|547.15|544.07|0
1645732460000|2022-02-24 19:54:20|547.59|544.51|546.28|543.2|547.59|544.51|546.28|543.2|0
1645732470000|2022-02-24 19:54:30|544.32|541.24|544.1|541.02|544.32|541.24|544.1|541.02|0
1645732480000|2022-02-24 19:54:40|543.67|540.59|544.1|541.02|544.1|541.02|543.67|540.59|0
1645732490000|2022-02-24 19:54:50|543.88|540.8|544.32|541.24|544.32|541.24|543.88|540.8|0
1645732500000|2022-02-24 19:55:00|544.97|541.89|547.92|544.84|547.92|544.84|544.97|541.89|0
1645732510000|2022-02-24 19:55:10|549.34|546.26|547.92|544.84|549.34|546.26|547.92|544.84|0
1645732520000|2022-02-24 19:55:20|547.59|544.51|548.36|545.28|548.79|545.71|547.59|544.51|0
1645732530000|2022-02-24 19:55:30|547.23|544.15|547.23|544.15|548.77|545.69|547.23|544.15|0
1645732540000|2022-02-24 19:55:40|547.45|544.37|547.23|544.15|547.89|544.81|547.23|544.15|0
1645732550000|2022-02-24 19:55:50|547.81|544.73|545.84|542.76|547.81|544.73|545.84|542.76|0
1645732560000|2022-02-24 19:56:00|545.4|542.32|547.15|544.07|547.15|544.07|545.18|542.1|0
1645732570000|2022-02-24 19:56:10|546.71|543.63|547.37|544.29|547.81|544.73|546.49|543.41|0
1645732580000|2022-02-24 19:56:20|546.93|543.85|549.34|546.26|549.34|546.26|546.93|543.85|0
1645732590000|2022-02-24 19:56:30|549.78|546.7|548.68|545.6|549.78|546.7|548.47|545.39|0
1645732600000|2022-02-24 19:56:40|548.03|544.95|547.37|544.29|548.03|544.95|547.15|544.07|0
1645732610000|2022-02-24 19:56:50|547.59|544.51|547.15|544.07|547.81|544.73|547.15|544.07|0
1645732620000|2022-02-24 19:57:00|546.93|543.85|546.49|543.41|547.37|544.29|546.49|543.41|0
1645732630000|2022-02-24 19:57:10|546.83|543.75|546.71|543.63|547.81|544.73|546.71|543.63|0
1645732640000|2022-02-24 19:57:20|546.49|543.41|545.4|542.32|546.71|543.63|545.4|542.32|0
1645732650000|2022-02-24 19:57:30|545.95|542.87|546.06|542.98|547.59|544.51|545.95|542.87|0
1645732660000|2022-02-24 19:57:40|545.84|542.76|545.62|542.54|547.05|543.97|545.62|542.54|0
1645732670000|2022-02-24 19:57:50|546.06|542.98|546.28|543.2|546.28|543.2|545.18|542.1|0
1645732680000|2022-02-24 19:58:00|546.93|543.85|549.12|546.04|549.12|546.04|546.93|543.85|0
1645732690000|2022-02-24 19:58:10|547.59|544.51|548.9|545.82|548.9|545.82|547.59|544.51|0
1645732700000|2022-02-24 19:58:20|549.56|546.48|549.34|546.26|549.78|546.7|549.34|546.26|0
1645732710000|2022-02-24 19:58:30|548.68|545.6|548.36|545.28|548.68|545.6|548.14|545.06|0
1645732720000|2022-02-24 19:58:40|550.11|547.03|551.32|548.24|551.32|548.24|550.11|547.03|0
1645732730000|2022-02-24 19:58:50|550.66|547.58|550.66|547.58|550.66|547.58|550|546.92|0
1645732740000|2022-02-24 19:59:00|550.88|547.8|549.56|546.48|550.88|547.8|549.46|546.38|0
1645732750000|2022-02-24 19:59:10|548.36|545.28|549.02|545.94|550|546.92|548.36|545.28|0
1645732760000|2022-02-24 19:59:20|548.46|545.38|548.03|544.95|548.68|545.6|548.03|544.95|0
1645732770000|2022-02-24 19:59:30|548.8|545.72|547.15|544.07|548.8|545.72|547.15|544.07|0
1645732780000|2022-02-24 19:59:40|546.27|543.19|546.27|543.19|546.27|543.19|545.62|542.54|0
1645732790000|2022-02-24 19:59:50|546.49|543.41|546.39|543.31|546.49|543.41|546.06|542.98|0
1645732800000|2022-02-24 20:00:00|546.06|542.98|546.93|543.85|546.93|543.85|544.96|541.88|0
1645732810000|2022-02-24 20:00:10|547.15|544.07|548.25|545.17|548.25|545.17|546.71|543.63|0
1645732820000|2022-02-24 20:00:20|549.12|546.04|546.17|543.09|549.12|546.04|546.17|543.09|0
1645732830000|2022-02-24 20:00:30|546.93|543.85|547.15|544.07|547.15|544.07|546.93|543.85|0
1645732840000|2022-02-24 20:00:40|546.93|543.85|548.14|545.06|548.46|545.38|546.93|543.85|0
1645732850000|2022-02-24 20:00:50|548.68|545.6|547.59|544.51|548.68|545.6|547.15|544.07|0
1645732860000|2022-02-24 20:01:00|546.27|543.19|547.37|544.29|547.37|544.29|545.84|542.76|0
1645732870000|2022-02-24 20:01:10|547.81|544.73|546.49|543.41|548.24|545.16|546.49|543.41|0
1645732880000|2022-02-24 20:01:20|546.83|543.75|547.37|544.29|547.37|544.29|546.71|543.63|0
1645732890000|2022-02-24 20:01:30|548.03|544.95|547.15|544.07|549.56|546.48|547.15|544.07|0
1645732900000|2022-02-24 20:01:40|546.49|543.41|546.27|543.19|546.49|543.41|546.27|543.19|0
1645732910000|2022-02-24 20:01:50|546.06|542.98|546.61|543.53|546.71|543.63|546.06|542.98|0
1645732920000|2022-02-24 20:02:00|545.51|542.43|546.17|543.09|546.71|543.63|545.51|542.43|0
1645732930000|2022-02-24 20:02:10|543.76|540.68|543.21|540.13|543.76|540.68|543|539.92|0
1645732940000|2022-02-24 20:02:20|542.78|539.7|542.89|539.81|543|539.92|542.78|539.7|0
1645732950000|2022-02-24 20:02:30|542.78|539.7|542.78|539.7|543|539.92|542.78|539.7|0
1645732960000|2022-02-24 20:02:40|543.43|540.35|543|539.92|543.43|540.35|543|539.92|0
1645732970000|2022-02-24 20:02:50|540.6|537.52|540.81|537.73|540.81|537.73|540.16|537.08|0
1645732980000|2022-02-24 20:03:00|540.6|537.52|541.03|537.95|542.12|539.04|540.6|537.52|0
1645732990000|2022-02-24 20:03:10|541.9|538.82|541.9|538.82|541.9|538.82|541.25|538.17|0
1645733000000|2022-02-24 20:03:20|541.69|538.61|542.78|539.7|542.78|539.7|541.69|538.61|0
1645733010000|2022-02-24 20:03:30|542.34|539.26|542.56|539.48|542.56|539.48|542.12|539.04|0
1645733020000|2022-02-24 20:03:40|542.34|539.26|541.03|537.95|542.34|539.26|541.03|537.95|0
1645733030000|2022-02-24 20:03:50|540.81|537.73|540.81|537.73|540.81|537.73|540.71|537.63|0
1645733040000|2022-02-24 20:04:00|540.16|537.08|538.42|535.34|540.16|537.08|538.42|535.34|0
1645733050000|2022-02-24 20:04:10|537.76|534.68|536.89|533.81|537.76|534.68|536.89|533.81|0
1645733060000|2022-02-24 20:04:20|536.68|533.6|536.24|533.16|536.68|533.6|536.02|532.94|0
1645733070000|2022-02-24 20:04:30|536.02|532.94|536.89|533.81|536.89|533.81|535.59|532.51|0
1645733080000|2022-02-24 20:04:40|536.63|533.55|536.51|533.43|536.63|533.55|535.85|532.77|0
1645733090000|2022-02-24 20:04:50|535.85|532.77|535.63|532.55|535.85|532.77|535.42|532.34|0
1645733100000|2022-02-24 20:05:00|536.07|532.99|535.42|532.34|536.07|532.99|535.2|532.12|0
1645733110000|2022-02-24 20:05:10|535.2|532.12|536.84|533.76|536.94|533.86|535.2|532.12|0
1645733120000|2022-02-24 20:05:20|537.38|534.3|536.29|533.21|537.6|534.52|536.29|533.21|0
1645733130000|2022-02-24 20:05:30|535.75|532.67|536.94|533.86|536.94|533.86|535.75|532.67|0
1645733140000|2022-02-24 20:05:40|536.62|533.54|536.94|533.86|536.94|533.86|536.51|533.43|0
1645733150000|2022-02-24 20:05:50|536.72|533.64|536.07|532.99|536.94|533.86|536.07|532.99|0
1645733160000|2022-02-24 20:06:00|536.29|533.21|536.07|532.99|536.29|533.21|535.85|532.77|0
1645733170000|2022-02-24 20:06:10|535.85|532.77|534.76|531.68|535.85|532.77|534.76|531.68|0
1645733180000|2022-02-24 20:06:20|535.63|532.55|535.09|532.01|535.63|532.55|534.98|531.9|0
1645733190000|2022-02-24 20:06:30|534.55|531.47|534.76|531.68|534.88|531.8|534.55|531.47|0
1645733200000|2022-02-24 20:06:40|535.42|532.34|536.29|533.21|536.29|533.21|535.42|532.34|0
1645733210000|2022-02-24 20:06:50|535.75|532.67|536.07|532.99|536.07|532.99|535.63|532.55|0
1645733220000|2022-02-24 20:07:00|535.85|532.77|536.07|532.99|536.72|533.64|535.85|532.77|0
1645733230000|2022-02-24 20:07:10|535.85|532.77|535.63|532.55|536.29|533.21|535.63|532.55|0
1645733240000|2022-02-24 20:07:20|535.42|532.34|535.85|532.77|535.85|532.77|535.42|532.34|0
1645733250000|2022-02-24 20:07:30|535.31|532.23|534.98|531.9|535.63|532.55|534.98|531.9|0
1645733260000|2022-02-24 20:07:40|534.76|531.68|534.88|531.8|534.98|531.9|534.76|531.68|0
1645733270000|2022-02-24 20:07:50|535.85|532.77|534.76|531.68|535.96|532.88|534.76|531.68|0
1645733280000|2022-02-24 20:08:00|534.33|531.25|534.98|531.9|534.98|531.9|533.89|530.81|0
1645733290000|2022-02-24 20:08:10|535.2|532.12|534.11|531.03|535.2|532.12|534.11|531.03|0
1645733300000|2022-02-24 20:08:20|534.33|531.25|534.44|531.36|534.44|531.36|534.33|531.25|0
1645733310000|2022-02-24 20:08:30|533.89|530.81|534.11|531.03|534.33|531.25|533.79|530.71|0
1645733320000|2022-02-24 20:08:40|533.79|530.71|534.76|531.68|534.76|531.68|533.79|530.71|0
1645733330000|2022-02-24 20:08:50|534.55|531.47|535.42|532.34|535.42|532.34|534.44|531.36|0
1645733340000|2022-02-24 20:09:00|535.85|532.77|535.63|532.55|536.29|533.21|535.63|532.55|0
1645733350000|2022-02-24 20:09:10|536.94|533.86|537.59|534.51|537.59|534.51|536.94|533.86|0
1645733360000|2022-02-24 20:09:20|536.94|533.86|537.38|534.3|538.25|535.17|536.94|533.86|0
1645733370000|2022-02-24 20:09:30|537.59|534.51|537.38|534.3|537.71|534.63|537.38|534.3|0
1645733380000|2022-02-24 20:09:40|537.59|534.51|538.03|534.95|538.03|534.95|537.59|534.51|0
1645733390000|2022-02-24 20:09:50|537.37|534.73|538.03|535.39|538.03|535.39|537.37|534.73|0
1645733400000|2022-02-24 20:10:00|538.9|536.26|537.71|535.07|538.9|536.26|536.94|534.3|0
1645733410000|2022-02-24 20:10:10|537.81|535.17|536.94|534.3|538.03|535.39|536.07|533.43|0
1645733420000|2022-02-24 20:10:20|537.27|534.63|538.25|535.61|539.12|536.48|537.27|534.63|0
1645733430000|2022-02-24 20:10:30|538.03|535.39|536.07|533.43|538.03|535.39|536.07|533.43|0
1645733440000|2022-02-24 20:10:40|535.85|533.21|535.85|533.21|535.85|533.21|535.63|532.99|0
1645733450000|2022-02-24 20:10:50|535.41|532.77|535.2|532.56|536.07|533.43|534.76|532.12|0
1645733460000|2022-02-24 20:11:00|534.76|532.12|535.41|532.77|535.41|532.77|534.76|532.12|0
1645733470000|2022-02-24 20:11:10|535.96|533.32|536.94|534.3|536.94|534.3|535.96|533.32|0
1645733480000|2022-02-24 20:11:20|536.62|533.98|536.5|533.86|536.72|534.08|536.28|533.64|0
1645733490000|2022-02-24 20:11:30|536.28|533.64|535.85|533.21|536.28|533.64|535.41|532.77|0
1645733500000|2022-02-24 20:11:40|535.41|532.77|536.07|533.43|536.07|533.43|535.41|532.77|0
1645733510000|2022-02-24 20:11:50|536.4|533.76|536.5|533.86|536.5|533.86|535.85|533.21|0
1645733520000|2022-02-24 20:12:00|535.63|532.99|535.19|532.55|535.85|533.21|534.98|532.34|0
1645733530000|2022-02-24 20:12:10|535.63|532.99|534.98|532.34|536.07|533.43|534.98|532.34|0
1645733540000|2022-02-24 20:12:20|535.63|532.99|534.76|532.12|535.85|533.21|534.32|531.68|0
1645733550000|2022-02-24 20:12:30|534.65|532.01|534.87|532.23|534.98|532.34|534.65|532.01|0
1645733560000|2022-02-24 20:12:40|535.63|532.99|536.94|534.3|536.94|534.3|535.63|532.99|0
1645733570000|2022-02-24 20:12:50|535.74|533.1|536.28|533.64|536.28|533.64|535.74|533.1|0
1645733580000|2022-02-24 20:13:00|535.85|533.21|535.41|532.77|535.85|533.21|535.09|532.45|0
1645733590000|2022-02-24 20:13:10|534.76|532.12|536.5|533.86|536.5|533.86|534.54|531.9|0
1645733600000|2022-02-24 20:13:20|536.07|533.43|535.19|532.55|536.07|533.43|535.19|532.55|0
1645733610000|2022-02-24 20:13:30|535.31|532.67|534.32|531.68|535.31|532.67|534.32|531.68|0
1645733620000|2022-02-24 20:13:40|533.89|531.25|534.32|531.68|534.32|531.68|533.89|531.25|0
1645733630000|2022-02-24 20:13:50|534.54|531.9|535.41|532.77|535.63|532.99|534.54|531.9|0
1645733640000|2022-02-24 20:14:00|534.76|532.12|534.11|531.47|534.98|532.34|534.11|531.47|0
1645733650000|2022-02-24 20:14:10|534.54|531.9|534.32|531.68|534.54|531.9|534.22|531.58|0
1645733660000|2022-02-24 20:14:20|533.89|531.25|534.32|531.68|534.44|531.8|533.45|530.81|0
1645733670000|2022-02-24 20:14:30|534.54|531.9|534.11|531.47|534.54|531.9|533.89|531.25|0
1645733680000|2022-02-24 20:14:40|534.32|531.68|533.67|531.03|534.54|531.9|533.67|531.03|0
1645733690000|2022-02-24 20:14:50|533.89|531.25|533.67|531.03|534.11|531.47|533.67|531.03|0
1645733700000|2022-02-24 20:15:00|534.54|531.9|533.89|531.25|534.54|531.9|533.89|531.25|0
1645733710000|2022-02-24 20:15:10|533.67|531.03|533.45|530.81|533.67|531.03|533.24|530.6|0
1645733720000|2022-02-24 20:15:20|533.89|531.25|533.89|531.25|534.11|531.47|533.89|531.25|0
1645733730000|2022-02-24 20:15:30|533.24|530.6|533.45|530.81|533.45|530.81|533.24|530.6|0
1645733740000|2022-02-24 20:15:40|533.24|530.6|533.24|530.6|533.24|530.6|533.24|530.6|0
1645733750000|2022-02-24 20:15:50|533.67|531.03|534.11|531.47|534.11|531.47|533.67|531.03|0
1645733760000|2022-02-24 20:16:00|533.67|531.03|535.63|532.99|535.63|532.99|533.67|531.03|0
1645733770000|2022-02-24 20:16:10|536.5|533.86|536.94|534.3|536.94|534.3|536.5|533.86|0
1645733780000|2022-02-24 20:16:20|537.81|535.17|538.03|535.39|538.25|535.61|537.81|535.17|0
1645733790000|2022-02-24 20:16:30|538.46|535.82|537.05|534.41|538.46|535.82|537.05|534.41|0
1645733800000|2022-02-24 20:16:40|536.94|534.3|535.96|533.32|536.94|534.3|535.96|533.32|0
1645733810000|2022-02-24 20:16:50|535.85|533.21|536.72|534.08|537.59|534.95|535.85|533.21|0
1645733820000|2022-02-24 20:17:00|537.59|534.95|537.37|534.73|537.59|534.95|537.37|534.73|0
1645733830000|2022-02-24 20:17:10|536.94|534.3|537.15|534.51|537.15|534.51|536.72|534.08|0
1645733840000|2022-02-24 20:17:20|536.72|534.08|537.59|534.95|537.59|534.95|536.72|534.08|0
1645733850000|2022-02-24 20:17:30|537.37|534.73|537.59|534.95|538.9|536.26|537.37|534.73|0
1645733860000|2022-02-24 20:17:40|536.94|534.3|536.28|533.64|536.94|534.3|536.28|533.64|0
1645733870000|2022-02-24 20:17:50|535.85|533.21|536.28|533.64|536.5|533.86|535.85|533.21|0
1645733880000|2022-02-24 20:18:00|536.06|533.42|536.5|533.86|536.5|533.86|536.06|533.42|0
1645733890000|2022-02-24 20:18:10|535.85|533.21|535.41|532.77|535.85|533.21|535.41|532.77|0
1645733900000|2022-02-24 20:18:20|535.19|532.55|534.54|531.9|535.41|532.77|534.54|531.9|0
1645733910000|2022-02-24 20:18:30|534.76|532.12|536.5|533.86|536.5|533.86|534.76|532.12|0
1645733920000|2022-02-24 20:18:40|536.72|534.08|536.5|533.86|536.72|534.08|535.52|532.88|0
1645733930000|2022-02-24 20:18:50|537.15|534.51|536.72|534.08|537.15|534.51|535.85|533.21|0
1645733940000|2022-02-24 20:19:00|535.52|532.88|535.41|532.77|535.52|532.88|535.19|532.55|0
1645733950000|2022-02-24 20:19:10|534.54|531.9|534.1|531.46|534.54|531.9|533.89|531.25|0
1645733960000|2022-02-24 20:19:20|534|531.36|534.32|531.68|534.32|531.68|534|531.36|0
1645733970000|2022-02-24 20:19:30|534.22|531.58|534.1|531.46|534.22|531.58|533.67|531.03|0
1645733980000|2022-02-24 20:19:40|533.89|531.25|533.67|531.03|533.89|531.25|533.67|531.03|0
1645733990000|2022-02-24 20:19:50|533.89|531.25|533.89|531.25|533.89|531.25|533.89|531.25|0
1645734000000|2022-02-24 20:20:00|533.67|531.03|535.19|532.55|535.19|532.55|533.67|531.03|0
1645734010000|2022-02-24 20:20:10|534.76|532.12|538.03|535.39|538.03|535.39|534.76|532.12|0
1645734020000|2022-02-24 20:20:20|538.14|535.5|538.36|535.72|540.43|537.79|538.14|535.5|0
1645734030000|2022-02-24 20:20:30|537.37|534.73|536.5|533.86|537.37|534.73|536.5|533.86|0
1645734040000|2022-02-24 20:20:40|536.72|534.08|537.37|534.73|537.37|534.73|536.72|534.08|0
1645734050000|2022-02-24 20:20:50|537.81|535.17|537.27|534.63|537.81|535.17|537.15|534.51|0
1645734060000|2022-02-24 20:21:00|536.94|534.3|534.97|532.33|536.94|534.3|534.97|532.33|0
1645734070000|2022-02-24 20:21:10|535.85|533.21|535.63|532.99|536.5|533.86|535.63|532.99|0
1645734080000|2022-02-24 20:21:20|535.31|532.67|535.41|532.77|535.85|533.21|535.31|532.67|0
1645734090000|2022-02-24 20:21:30|534.97|532.33|535.85|533.21|535.85|533.21|534.97|532.33|0
1645734100000|2022-02-24 20:21:40|536.28|533.64|536.94|534.3|536.94|534.3|536.06|533.42|0
1645734110000|2022-02-24 20:21:50|535.63|532.99|536.06|533.42|536.06|533.42|535.63|532.99|0
1645734120000|2022-02-24 20:22:00|535.85|533.21|535.85|533.21|535.85|533.21|535.41|532.77|0
1645734130000|2022-02-24 20:22:10|536.28|533.64|533.45|530.81|536.28|533.64|533.45|530.81|0
1645734140000|2022-02-24 20:22:20|534.1|531.46|534.1|531.46|534.1|531.46|533.89|531.25|0
1645734150000|2022-02-24 20:22:30|534.32|531.68|533.67|531.03|534.32|531.68|533.67|531.03|0
1645734160000|2022-02-24 20:22:40|533.89|531.25|533.89|531.25|533.89|531.25|533.56|530.92|0
1645734170000|2022-02-24 20:22:50|534.1|531.46|533.89|531.25|534.76|532.12|533.89|531.25|0
1645734180000|2022-02-24 20:23:00|533.45|530.81|533.89|531.25|534.32|531.68|533.45|530.81|0
1645734190000|2022-02-24 20:23:10|534.1|531.46|534.54|531.9|534.97|532.33|534.1|531.46|0
1645734200000|2022-02-24 20:23:20|534.32|531.68|535.41|532.77|535.41|532.77|534.32|531.68|0
1645734210000|2022-02-24 20:23:30|534.32|531.68|533.23|530.59|534.32|531.68|533.23|530.59|0
1645734220000|2022-02-24 20:23:40|533.45|530.81|533.45|530.81|533.56|530.92|533.45|530.81|0
1645734230000|2022-02-24 20:23:50|533.67|531.03|534.1|531.46|534.1|531.46|533.67|531.03|0
1645734240000|2022-02-24 20:24:00|533.45|530.81|533.45|530.81|533.67|531.03|533.23|530.59|0
1645734250000|2022-02-24 20:24:10|533.78|531.14|533.35|530.71|533.78|531.14|533.23|530.59|0
1645734260000|2022-02-24 20:24:20|533.23|530.59|533.23|530.59|533.23|530.59|533.23|530.59|0
1645734270000|2022-02-24 20:24:30|533.45|530.81|533.67|531.03|533.89|531.25|533.45|530.81|0
1645734280000|2022-02-24 20:24:40|534.32|531.68|533.89|531.25|534.32|531.68|533.89|531.25|0
1645734290000|2022-02-24 20:24:50|533.45|530.81|533.89|531.25|533.89|531.25|533.45|530.81|0
1645734300000|2022-02-24 20:25:00|534.22|531.58|534.32|531.68|534.32|531.68|533.67|531.03|0
1645734310000|2022-02-24 20:25:10|533.67|531.03|533.23|530.59|533.67|531.03|533.23|530.59|0
1645734320000|2022-02-24 20:25:20|533.45|530.81|533.89|531.25|534.1|531.46|533.45|530.81|0
1645734330000|2022-02-24 20:25:30|533.45|530.81|533.23|530.59|533.67|531.03|533.23|530.59|0
1645734340000|2022-02-24 20:25:40|533.45|530.81|533.23|530.59|533.45|530.81|533.23|530.59|0
1645734350000|2022-02-24 20:25:50|533.45|530.81|533.45|530.81|533.45|530.81|533.35|530.71|0
1645734360000|2022-02-24 20:26:00|533.23|530.59|533.23|530.59|533.23|530.59|533.23|530.59|0
1645734370000|2022-02-24 20:26:10|533.67|531.03|533.23|530.59|533.67|531.03|533.23|530.59|0
1645734380000|2022-02-24 20:26:20|533.45|530.81|533.23|530.59|533.45|530.81|533.23|530.59|0
1645734390000|2022-02-24 20:26:30|533.67|531.03|533.67|531.03|533.67|531.03|533.23|530.59|0
1645734400000|2022-02-24 20:26:40|534.1|531.46|533.23|530.59|534.1|531.46|533.23|530.59|0
1645734410000|2022-02-24 20:26:50|533.67|531.03|533.67|531.03|533.67|531.03|533.67|531.03|0
1645734420000|2022-02-24 20:27:00|533.23|530.59|534.32|531.68|534.54|531.9|533.23|530.59|0
1645734430000|2022-02-24 20:27:10|534.54|531.9|537.15|534.51|537.15|534.51|534.54|531.9|0
1645734440000|2022-02-24 20:27:20|535.63|532.99|534.97|532.33|535.63|532.99|534.97|532.33|0
1645734450000|2022-02-24 20:27:30|535.41|532.77|535.84|533.2|535.84|533.2|535.41|532.77|0
1645734460000|2022-02-24 20:27:40|534.97|532.33|534.97|532.33|535.19|532.55|534.97|532.33|0
1645734470000|2022-02-24 20:27:50|535.19|532.55|535.19|532.55|535.19|532.55|534.97|532.33|0
1645734480000|2022-02-24 20:28:00|534.97|532.33|533.23|530.59|534.97|532.33|533.23|530.59|0
1645734490000|2022-02-24 20:28:10|533.35|530.71|533.23|530.59|533.45|530.81|533.23|530.59|0
1645734500000|2022-02-24 20:28:20|531.71|529.07|531.93|529.29|531.93|529.29|531.28|528.64|0
1645734510000|2022-02-24 20:28:30|532.15|529.51|534.65|532.01|534.65|532.01|532.15|529.51|0
1645734520000|2022-02-24 20:28:40|535.41|532.77|534.32|531.68|535.41|532.77|533.88|531.24|0
1645734530000|2022-02-24 20:28:50|534.54|531.9|537.59|534.95|537.59|534.95|534.54|531.9|0
1645734540000|2022-02-24 20:29:00|538.24|535.6|541.52|538.88|541.52|538.88|538.24|535.6|0
1645734550000|2022-02-24 20:29:10|540.21|537.57|539.99|537.35|540.43|537.79|539.45|536.81|0
1645734560000|2022-02-24 20:29:20|540.64|538|542.18|539.54|542.18|539.54|540.64|538|0
1645734570000|2022-02-24 20:29:30|542.29|539.65|541.52|538.88|542.61|539.97|541.52|538.88|0
1645734580000|2022-02-24 20:29:40|541.74|539.1|541.2|538.56|541.74|539.1|541.2|538.56|0
1645734590000|2022-02-24 20:29:50|542.39|539.75|541.96|539.32|543.05|540.41|541.74|539.1|0
1645734600000|2022-02-24 20:30:00|541.74|539.1|541.52|538.88|541.74|539.1|540.76|538.12|0
1645734610000|2022-02-24 20:30:10|540.86|538.22|541.52|538.88|542.29|539.65|540.86|538.22|0
1645734620000|2022-02-24 20:30:20|541.63|538.99|539.99|537.35|541.63|538.99|539.99|537.35|0
1645734630000|2022-02-24 20:30:30|539.77|537.13|538.46|535.82|540.43|537.79|538.46|535.82|0
1645734640000|2022-02-24 20:30:40|538.68|536.04|538.36|535.72|538.68|536.04|538.24|535.6|0
1645734650000|2022-02-24 20:30:50|538.9|536.26|538.46|535.82|538.9|536.26|538.02|535.38|0
1645734660000|2022-02-24 20:31:00|539.67|537.03|539.23|536.59|539.77|537.13|539.23|536.59|0
1645734670000|2022-02-24 20:31:10|539.55|536.91|538.36|535.72|539.55|536.91|538.36|535.72|0
1645734680000|2022-02-24 20:31:20|538.57|535.93|538.9|536.26|539.33|536.69|538.46|535.82|0
1645734690000|2022-02-24 20:31:30|539.11|536.47|539.33|536.69|539.33|536.69|538.68|536.04|0
1645734700000|2022-02-24 20:31:40|539.77|537.13|538.24|535.6|539.77|537.13|538.24|535.6|0
1645734710000|2022-02-24 20:31:50|538.02|535.38|537.37|534.73|538.46|535.82|537.37|534.73|0
1645734720000|2022-02-24 20:32:00|537.59|534.95|536.17|533.53|537.59|534.95|536.17|533.53|0
1645734730000|2022-02-24 20:32:10|536.71|534.07|535.41|532.77|536.71|534.07|535.41|532.77|0
1645734740000|2022-02-24 20:32:20|534.75|532.11|534.54|531.9|534.75|532.11|534.54|531.9|0
1645734750000|2022-02-24 20:32:30|533.45|530.81|534.32|531.68|534.32|531.68|533.45|530.81|0
1645734760000|2022-02-24 20:32:40|533.45|530.81|532.58|529.94|533.45|530.81|532.58|529.94|0
1645734770000|2022-02-24 20:32:50|531.71|529.07|529.32|526.68|531.71|529.07|529.32|526.68|0
1645734780000|2022-02-24 20:33:00|529.97|527.33|529.32|526.68|529.97|527.33|529.1|526.46|0
1645734790000|2022-02-24 20:33:10|527.59|524.95|526.5|523.86|527.59|524.95|526.5|523.86|0
1645734800000|2022-02-24 20:33:20|527.15|524.51|525.42|522.78|527.15|524.51|524.99|522.35|0
1645734810000|2022-02-24 20:33:30|523.48|520.84|522.08|519.44|523.48|520.84|522.08|519.44|0
1645734820000|2022-02-24 20:33:40|521.75|519.11|523.26|520.62|523.26|520.62|521.75|519.11|0
1645734830000|2022-02-24 20:33:50|523.05|520.41|523.48|520.84|523.69|521.05|523.05|520.41|0
1645734840000|2022-02-24 20:34:00|523.37|520.73|524.34|521.7|524.34|521.7|522.83|520.19|0
1645734850000|2022-02-24 20:34:10|524.13|521.49|523.48|520.84|524.34|521.7|523.48|520.84|0
1645734860000|2022-02-24 20:34:20|524.13|521.49|523.05|520.41|524.13|521.49|523.05|520.41|0
1645734870000|2022-02-24 20:34:30|522.18|519.54|520.89|518.25|522.18|519.54|520.89|518.25|0
1645734880000|2022-02-24 20:34:40|520.67|518.03|519.81|517.17|520.67|518.03|519.38|516.74|0
1645734890000|2022-02-24 20:34:50|520.24|517.6|517.87|515.23|520.24|517.6|517.87|515.23|0
1645734900000|2022-02-24 20:35:00|518.09|515.45|518.52|515.88|518.52|515.88|518.09|515.45|0
1645734910000|2022-02-24 20:35:10|518.2|515.56|519.59|516.95|519.59|516.95|518.2|515.56|0
1645734920000|2022-02-24 20:35:20|518.73|516.09|518.73|516.09|518.95|516.31|518.73|516.09|0
1645734930000|2022-02-24 20:35:30|519.38|516.74|520.2|517.56|520.2|517.56|519.38|516.74|0
1645734940000|2022-02-24 20:35:40|517.55|514.91|517.12|514.48|517.55|514.91|517.12|514.48|0
1645734950000|2022-02-24 20:35:50|516.9|514.26|515.61|512.97|516.9|514.26|515.61|512.97|0
1645734960000|2022-02-24 20:36:00|516.88|514.24|516.45|513.81|516.88|514.24|516.45|513.81|0
1645734970000|2022-02-24 20:36:10|517.52|514.88|517.52|514.88|517.52|514.88|517.52|514.88|0
1645734980000|2022-02-24 20:36:20|517.2|514.56|518.38|515.74|518.38|515.74|517.09|514.45|0
1645734990000|2022-02-24 20:36:30|517.52|514.88|517.09|514.45|517.74|515.1|517.09|514.45|0
1645735000000|2022-02-24 20:36:40|516.02|513.38|517.31|514.67|517.31|514.67|515.81|513.17|0
1645735010000|2022-02-24 20:36:50|517.52|514.88|517.31|514.67|517.52|514.88|516.88|514.24|0
1645735020000|2022-02-24 20:37:00|516.88|514.24|515.59|512.95|517.52|514.88|515.59|512.95|0
1645735030000|2022-02-24 20:37:10|516.23|513.59|515.59|512.95|516.23|513.59|515.59|512.95|0
1645735040000|2022-02-24 20:37:20|515.38|512.74|515.81|513.17|515.81|513.17|514.95|512.31|0
1645735050000|2022-02-24 20:37:30|516.23|513.59|516.88|514.24|516.88|514.24|516.23|513.59|0
1645735060000|2022-02-24 20:37:40|516.45|513.81|515.59|512.95|516.45|513.81|515.59|512.95|0
1645735070000|2022-02-24 20:37:50|515.38|512.74|514.73|512.09|515.59|512.95|514.73|512.09|0
1645735080000|2022-02-24 20:38:00|515.06|512.42|515.16|512.52|515.16|512.52|514.09|511.45|0
1645735090000|2022-02-24 20:38:10|514.95|512.31|514.63|511.99|514.95|512.31|514.52|511.88|0
1645735100000|2022-02-24 20:38:20|514.95|512.31|514.52|511.88|514.95|512.31|514.09|511.45|0
1645735110000|2022-02-24 20:38:30|514.3|511.66|515.8|513.16|515.8|513.16|514.09|511.45|0
1645735120000|2022-02-24 20:38:40|515.38|512.74|516.23|513.59|516.23|513.59|515.38|512.74|0
1645735130000|2022-02-24 20:38:50|516.66|514.02|516.02|513.38|516.66|514.02|516.02|513.38|0
1645735140000|2022-02-24 20:39:00|515.7|513.06|514.52|511.88|515.7|513.06|514.52|511.88|0
1645735150000|2022-02-24 20:39:10|514.09|511.45|514.73|512.09|514.73|512.09|513.23|510.59|0
1645735160000|2022-02-24 20:39:20|515.16|512.52|516.02|513.38|516.02|513.38|515.16|512.52|0
1645735170000|2022-02-24 20:39:30|515.8|513.16|515.92|513.28|515.92|513.28|515.7|513.06|0
1645735180000|2022-02-24 20:39:40|515.8|513.16|515.16|512.52|515.8|513.16|514.73|512.09|0
1645735190000|2022-02-24 20:39:50|514.95|512.31|515.16|512.52|515.38|512.74|514.95|512.31|0
1645735200000|2022-02-24 20:40:00|514.52|511.88|515.38|512.74|515.38|512.74|514.52|511.88|0
1645735210000|2022-02-24 20:40:10|514.95|512.31|514.84|512.2|515.27|512.63|514.84|512.2|0
1645735220000|2022-02-24 20:40:20|514.95|512.31|515.38|512.74|515.38|512.74|514.3|511.66|0
1645735230000|2022-02-24 20:40:30|514.95|512.31|515.38|512.74|515.38|512.74|514.95|512.31|0
1645735240000|2022-02-24 20:40:40|514.52|511.88|515.16|512.52|515.16|512.52|514.52|511.88|0
1645735250000|2022-02-24 20:40:50|514.95|512.31|515.38|512.74|515.38|512.74|514.95|512.31|0
1645735260000|2022-02-24 20:41:00|514.73|512.09|514.3|511.66|514.73|512.09|514.3|511.66|0
1645735270000|2022-02-24 20:41:10|513.66|511.02|514.3|511.66|514.3|511.66|513.66|511.02|0
1645735280000|2022-02-24 20:41:20|513.87|511.23|513.45|510.81|513.87|511.23|513.02|510.38|0
1645735290000|2022-02-24 20:41:30|513.87|511.23|514.73|512.09|514.95|512.31|513.87|511.23|0
1645735300000|2022-02-24 20:41:40|514.95|512.31|515.16|512.52|515.16|512.52|514.95|512.31|0
1645735310000|2022-02-24 20:41:50|515.8|513.16|514.63|511.99|515.8|513.16|514.63|511.99|0
1645735320000|2022-02-24 20:42:00|514.2|511.56|513.87|511.23|514.2|511.56|513.77|511.13|0
1645735330000|2022-02-24 20:42:10|513.66|511.02|514.3|511.66|514.3|511.66|513.66|511.02|0
1645735340000|2022-02-24 20:42:20|514.2|511.56|513.87|511.23|514.2|511.56|513.87|511.23|0
1645735350000|2022-02-24 20:42:30|514.09|511.45|515.16|512.52|515.27|512.63|514.09|511.45|0
1645735360000|2022-02-24 20:42:40|515.37|512.73|516.45|513.81|516.66|514.02|515.37|512.73|0
1645735370000|2022-02-24 20:42:50|516.23|513.59|517.85|515.21|518.17|515.53|516.23|513.59|0
1645735380000|2022-02-24 20:43:00|517.74|515.1|518.38|515.74|518.38|515.74|517.52|514.88|0
1645735390000|2022-02-24 20:43:10|518.06|515.42|517.74|515.1|518.6|515.96|517.74|515.1|0
1645735400000|2022-02-24 20:43:20|516.45|513.81|515.37|512.73|516.45|513.81|515.37|512.73|0
1645735410000|2022-02-24 20:43:30|516.45|513.81|516.45|513.81|516.45|513.81|516.02|513.38|0
1645735420000|2022-02-24 20:43:40|516.56|513.92|516.23|513.59|516.56|513.92|516.23|513.59|0
1645735430000|2022-02-24 20:43:50|517.09|514.45|517.95|515.31|517.95|515.31|517.09|514.45|0
1645735440000|2022-02-24 20:44:00|519.24|516.6|519.89|517.25|519.89|517.25|518.81|516.17|0
1645735450000|2022-02-24 20:44:10|519.78|517.14|520.53|517.89|520.53|517.89|519.67|517.03|0
1645735460000|2022-02-24 20:44:20|519.46|516.82|519.35|516.71|519.46|516.82|519.02|516.38|0
1645735470000|2022-02-24 20:44:30|519.89|517.25|520.32|517.68|520.32|517.68|519.02|516.38|0
1645735480000|2022-02-24 20:44:40|520.21|517.57|520.53|517.89|520.75|518.11|519.89|517.25|0
1645735490000|2022-02-24 20:44:50|520.86|518.22|520.96|518.32|521.39|518.75|520.86|518.22|0
1645735500000|2022-02-24 20:45:00|522.25|519.61|519.67|517.03|522.25|519.61|519.67|517.03|0
1645735510000|2022-02-24 20:45:10|520.96|518.32|520.53|517.89|520.96|518.32|520.1|517.46|0
1645735520000|2022-02-24 20:45:20|519.02|516.38|517.52|514.88|519.02|516.38|517.52|514.88|0
1645735530000|2022-02-24 20:45:30|517.63|514.99|517.73|515.09|517.73|515.09|517.52|514.88|0
1645735540000|2022-02-24 20:45:40|516.88|514.24|516.77|514.13|517.52|514.88|516.45|513.81|0
1645735550000|2022-02-24 20:45:50|516.23|513.59|515.59|512.95|516.23|513.59|515.06|512.42|0
1645735560000|2022-02-24 20:46:00|516.02|513.38|515.37|512.73|516.45|513.81|515.37|512.73|0
1645735570000|2022-02-24 20:46:10|515.59|512.95|516.45|513.81|516.45|513.81|515.37|512.73|0
1645735580000|2022-02-24 20:46:20|516.88|514.24|517.85|515.21|517.85|515.21|516.88|514.24|0
1645735590000|2022-02-24 20:46:30|518.06|515.42|520.32|517.68|520.32|517.68|518.06|515.42|0
1645735600000|2022-02-24 20:46:40|519.67|517.03|519.35|516.71|520.96|518.32|519.35|516.71|0
1645735610000|2022-02-24 20:46:50|519.67|517.03|517.73|515.09|519.67|517.03|517.73|515.09|0
1645735620000|2022-02-24 20:47:00|517.42|514.78|515.8|513.16|517.42|514.78|515.8|513.16|0
1645735630000|2022-02-24 20:47:10|517.52|514.88|520.31|517.67|520.31|517.67|517.52|514.88|0
1645735640000|2022-02-24 20:47:20|519.45|516.81|519.88|517.24|519.88|517.24|519.45|516.81|0
1645735650000|2022-02-24 20:47:30|519.45|516.81|519.02|516.38|519.45|516.81|518.38|515.74|0
1645735660000|2022-02-24 20:47:40|518.71|516.07|518.16|515.52|518.71|516.07|518.16|515.52|0
1645735670000|2022-02-24 20:47:50|518.49|515.85|517.3|514.66|518.49|515.85|517.3|514.66|0
1645735680000|2022-02-24 20:48:00|518.59|515.95|517.95|515.31|519.14|516.5|517.95|515.31|0
1645735690000|2022-02-24 20:48:10|517.52|514.88|518.16|515.52|518.16|515.52|517.09|514.45|0
1645735700000|2022-02-24 20:48:20|518.59|515.95|518.38|515.74|518.59|515.95|517.52|514.88|0
1645735710000|2022-02-24 20:48:30|518.59|515.95|517.63|514.99|518.59|515.95|517.63|514.99|0
1645735720000|2022-02-24 20:48:40|517.09|514.45|515.8|513.16|517.09|514.45|515.8|513.16|0
1645735730000|2022-02-24 20:48:50|515.7|513.06|516.23|513.59|516.23|513.59|515.7|513.06|0
1645735740000|2022-02-24 20:49:00|516.56|513.92|517.09|514.45|517.52|514.88|516.56|513.92|0
1645735750000|2022-02-24 20:49:10|517.52|514.88|516.87|514.23|517.52|514.88|516.87|514.23|0
1645735760000|2022-02-24 20:49:20|519.24|516.6|521.29|518.65|521.61|518.97|519.24|516.6|0
1645735770000|2022-02-24 20:49:30|521.39|518.75|520.31|517.67|521.5|518.86|520.31|517.67|0
1645735780000|2022-02-24 20:49:40|521.39|518.75|522.9|520.26|522.9|520.26|520.96|518.32|0
1645735790000|2022-02-24 20:49:50|521.72|519.08|521.39|518.75|521.72|519.08|520.53|517.89|0
1645735800000|2022-02-24 20:50:00|520.31|517.67|512.48|509.84|520.31|517.67|512.48|509.84|0
1645735810000|2022-02-24 20:50:10|513.02|510.38|514.09|511.45|514.09|511.45|512.59|509.95|0
1645735820000|2022-02-24 20:50:20|514.51|511.87|513.77|511.13|514.51|511.87|513.77|511.13|0
1645735830000|2022-02-24 20:50:30|512.8|510.16|511.95|509.31|512.8|510.16|511.95|509.31|0
1645735840000|2022-02-24 20:50:40|511.52|508.88|510.88|508.24|511.52|508.88|510.88|508.24|0
1645735850000|2022-02-24 20:50:50|510.23|507.59|508.31|505.67|510.23|507.59|508.31|505.67|0
1645735860000|2022-02-24 20:51:00|507.89|505.25|507.03|504.39|507.89|505.25|507.03|504.39|0
1645735870000|2022-02-24 20:51:10|506.93|504.29|508.1|505.46|508.1|505.46|506.93|504.29|0
1645735880000|2022-02-24 20:51:20|508.31|505.67|508.74|506.1|510.23|507.59|508.31|505.67|0
1645735890000|2022-02-24 20:51:30|508.95|506.31|508.31|505.67|508.95|506.31|507.89|505.25|0
1645735900000|2022-02-24 20:51:40|508.53|505.89|508.1|505.46|508.53|505.89|507.67|505.03|0
1645735910000|2022-02-24 20:51:50|508.74|506.1|508.1|505.46|508.74|506.1|508.1|505.46|0
1645735920000|2022-02-24 20:52:00|508.31|505.67|506.82|504.18|508.31|505.67|506.82|504.18|0
1645735930000|2022-02-24 20:52:10|507.03|504.39|505.23|502.59|507.03|504.39|505.23|502.59|0
1645735940000|2022-02-24 20:52:20|506.18|503.54|507.25|504.61|508.1|505.46|506.18|503.54|0
1645735950000|2022-02-24 20:52:30|506.82|504.18|505.76|503.12|506.82|504.18|505.54|502.9|0
1645735960000|2022-02-24 20:52:40|506.18|503.54|506.18|503.54|507.03|504.39|505.76|503.12|0
1645735970000|2022-02-24 20:52:50|505.33|502.69|505.12|502.48|505.33|502.69|505.12|502.48|0
1645735980000|2022-02-24 20:53:00|503.63|500.99|502.99|500.35|503.63|500.99|502.99|500.35|0
1645735990000|2022-02-24 20:53:10|502.57|499.93|501.93|499.29|503.42|500.78|501.93|499.29|0
1645736000000|2022-02-24 20:53:20|502.14|499.5|501.08|498.44|502.14|499.5|501.08|498.44|0
1645736010000|2022-02-24 20:53:30|500.23|497.59|499.38|496.74|500.44|497.8|499.38|496.74|0
1645736020000|2022-02-24 20:53:40|499.17|496.53|500.23|497.59|500.44|497.8|499.17|496.53|0
1645736030000|2022-02-24 20:53:50|499.6|496.96|499.6|496.96|499.6|496.96|499.6|496.96|0
1645736040000|2022-02-24 20:54:00|499.38|496.74|501.5|498.86|501.5|498.86|499.38|496.74|0
1645736050000|2022-02-24 20:54:10|501.29|498.65|502.57|499.93|502.57|499.93|501.29|498.65|0
1645736060000|2022-02-24 20:54:20|501.61|498.97|501.5|498.86|501.61|498.97|501.08|498.44|0
1645736070000|2022-02-24 20:54:30|502.04|499.4|502.14|499.5|502.14|499.5|501.29|498.65|0
1645736080000|2022-02-24 20:54:40|500.44|497.8|500.77|498.13|501.08|498.44|500.44|497.8|0
1645736090000|2022-02-24 20:54:50|500.02|497.38|500.87|498.23|500.87|498.23|499.6|496.96|0
1645736100000|2022-02-24 20:55:00|501.5|498.86|503.95|501.31|503.95|501.31|501.5|498.86|0
1645736110000|2022-02-24 20:55:10|504.27|501.63|504.16|501.52|504.69|502.05|503.63|500.99|0
1645736120000|2022-02-24 20:55:20|502.57|499.93|502.14|499.5|502.57|499.93|501.72|499.08|0
1645736130000|2022-02-24 20:55:30|501.08|498.44|502.35|499.71|502.35|499.71|500.87|498.23|0
1645736140000|2022-02-24 20:55:40|502.14|499.5|503.41|500.77|503.41|500.77|502.04|499.4|0
1645736150000|2022-02-24 20:55:50|503.31|500.67|501.72|499.08|503.41|500.77|501.72|499.08|0
1645736160000|2022-02-24 20:56:00|502.78|500.14|502.14|499.5|504.05|501.41|502.14|499.5|0
1645736170000|2022-02-24 20:56:10|501.29|498.65|501.08|498.44|501.72|499.08|501.08|498.44|0
1645736180000|2022-02-24 20:56:20|500.65|498.01|500.65|498.01|500.65|498.01|500.02|497.38|0
1645736190000|2022-02-24 20:56:30|501.08|498.44|501.29|498.65|501.93|499.29|501.08|498.44|0
1645736200000|2022-02-24 20:56:40|501.5|498.86|501.93|499.29|501.93|499.29|500.44|497.8|0
1645736210000|2022-02-24 20:56:50|502.14|499.5|502.14|499.5|502.56|499.92|502.14|499.5|0
1645736220000|2022-02-24 20:57:00|502.35|499.71|502.35|499.71|502.35|499.71|502.35|499.71|0
1645736230000|2022-02-24 20:57:10|504.5|501.86|503.47|500.83|504.71|502.07|503.47|500.83|0
1645736240000|2022-02-24 20:57:20|504.54|501.9|506.03|503.39|506.03|503.39|504.54|501.9|0
1645736250000|2022-02-24 20:57:30|507.1|504.46|504.97|502.33|507.1|504.46|504.97|502.33|0
1645736260000|2022-02-24 20:57:40|505.39|502.75|503.9|501.26|505.39|502.75|503.9|501.26|0
1645736270000|2022-02-24 20:57:50|505.61|502.97|508.28|505.64|508.39|505.75|505.61|502.97|0
1645736280000|2022-02-24 20:58:00|508.17|505.53|508.81|506.17|509.46|506.82|508.17|505.53|0
1645736290000|2022-02-24 20:58:10|509.24|506.6|508.28|505.64|509.24|506.6|508.28|505.64|0
1645736300000|2022-02-24 20:58:20|507.74|505.1|507.53|504.89|508.17|505.53|507.53|504.89|0
1645736310000|2022-02-24 20:58:30|506.89|504.25|508.17|505.53|509.03|506.39|506.89|504.25|0
1645736320000|2022-02-24 20:58:40|509.24|506.6|509.03|506.39|509.46|506.82|509.03|506.39|0
1645736330000|2022-02-24 20:58:50|509.67|507.03|508.39|505.75|509.67|507.03|508.39|505.75|0
1645736340000|2022-02-24 20:59:00|508.6|505.96|505.39|502.75|508.6|505.96|505.39|502.75|0
1645736350000|2022-02-24 20:59:10|504.54|501.9|504.33|501.69|505.18|502.54|504.33|501.69|0
1645736360000|2022-02-24 20:59:20|504.11|501.47|502.62|499.98|504.11|501.47|502.62|499.98|0
1645736370000|2022-02-24 20:59:30|502.19|499.55|502.19|499.55|502.83|500.19|502.19|499.55|0
1645736380000|2022-02-24 20:59:40|501.55|498.91|501.77|499.13|501.77|499.13|501.13|498.49|0
1645736390000|2022-02-24 20:59:50|501.55|498.91|506.25|503.61|506.25|503.61|501.55|498.91|0
1645736400000|2022-02-24 21:00:00|503.9|501.26|503.47|500.83|505.5|502.86|503.47|500.83|0
1645736410000|2022-02-24 21:00:10|504.11|501.47|501.55|498.91|504.11|501.47|501.55|498.91|0
1645736420000|2022-02-24 21:00:20|501.98|499.34|501.98|499.34|502.19|499.55|501.55|498.91|0
1645736430000|2022-02-24 21:00:30|503.05|500.41|503.26|500.62|503.26|500.62|502.83|500.19|0
1645736440000|2022-02-24 21:00:40|503.47|500.83|502.62|499.98|503.47|500.83|502.62|499.98|0
1645736450000|2022-02-24 21:00:50|501.98|499.34|503.69|501.05|503.69|501.05|501.98|499.34|0
1645736460000|2022-02-24 21:01:00|503.47|500.83|503.69|501.05|503.69|501.05|503.47|500.83|0
1645736470000|2022-02-24 21:01:10|503.47|500.83|504.75|502.11|504.75|502.11|503.47|500.83|0
1645736480000|2022-02-24 21:01:20|504.32|501.68|504.97|502.33|504.97|502.33|504.32|501.68|0
1645736490000|2022-02-24 21:01:30|505.39|502.75|506.46|503.82|506.46|503.82|505.39|502.75|0
1645736500000|2022-02-24 21:01:40|506.25|503.61|507.43|504.79|507.74|505.1|506.25|503.61|0
1645736510000|2022-02-24 21:01:50|508.17|505.53|507.53|504.89|508.38|505.74|507.53|504.89|0
1645736520000|2022-02-24 21:02:00|507.32|504.68|509.24|506.6|509.24|506.6|507.32|504.68|0
1645736530000|2022-02-24 21:02:10|510.31|507.67|509.67|507.03|510.53|507.89|509.67|507.03|0
1645736540000|2022-02-24 21:02:20|509.46|506.82|510.53|507.89|510.96|508.32|509.46|506.82|0
1645736550000|2022-02-24 21:02:30|510.31|507.67|511.6|508.96|511.6|508.96|510.1|507.46|0
1645736560000|2022-02-24 21:02:40|511.38|508.74|511.71|509.07|511.71|509.07|511.38|508.74|0
1645736570000|2022-02-24 21:02:50|511.5|508.86|512.03|509.39|512.24|509.6|511.5|508.86|0
1645736580000|2022-02-24 21:03:00|512.46|509.82|512.24|509.6|512.89|510.25|512.24|509.6|0
1645736590000|2022-02-24 21:03:10|511.6|508.96|510.96|508.32|511.6|508.96|510.96|508.32|0
1645736600000|2022-02-24 21:03:20|510.1|507.46|510.31|507.67|510.31|507.67|510.1|507.46|0
1645736610000|2022-02-24 21:03:30|510.1|507.46|509.35|506.71|510.1|507.46|509.35|506.71|0
1645736620000|2022-02-24 21:03:40|509.67|507.03|509.45|506.81|509.88|507.24|509.45|506.81|0
1645736630000|2022-02-24 21:03:50|509.03|506.39|507.53|504.89|509.03|506.39|507.53|504.89|0
1645736640000|2022-02-24 21:04:00|507.74|505.1|508.17|505.53|508.38|505.74|507.74|505.1|0
1645736650000|2022-02-24 21:04:10|507.96|505.32|507.96|505.32|507.96|505.32|507.96|505.32|0
1645736660000|2022-02-24 21:04:20|507.53|504.89|508.6|505.96|508.6|505.96|507.53|504.89|0
1645736670000|2022-02-24 21:04:30|508.17|505.53|509.45|506.81|509.45|506.81|508.17|505.53|0
1645736680000|2022-02-24 21:04:40|509.14|506.5|509.24|506.6|509.24|506.6|509.03|506.39|0
1645736690000|2022-02-24 21:04:50|509.88|507.24|510.1|507.46|510.1|507.46|509.88|507.24|0
1645736700000|2022-02-24 21:05:00|509.88|507.24|510.53|507.89|510.95|508.31|509.88|507.24|0
1645736710000|2022-02-24 21:05:10|508.6|505.96|509.88|507.24|509.88|507.24|508.6|505.96|0
1645736720000|2022-02-24 21:05:20|510.64|508|510.95|508.31|511.17|508.53|510.64|508|0
1645736730000|2022-02-24 21:05:30|510.31|507.67|510.95|508.31|510.95|508.31|510.21|507.57|0
1645736740000|2022-02-24 21:05:40|511.6|508.96|510.95|508.31|512.67|510.03|510.95|508.31|0
1645736750000|2022-02-24 21:05:50|510.42|507.78|510.74|508.1|511.17|508.53|510.42|507.78|0
1645736760000|2022-02-24 21:06:00|511.38|508.74|511.6|508.96|512.03|509.39|511.38|508.74|0
1645736770000|2022-02-24 21:06:10|511.17|508.53|511.17|508.53|511.38|508.74|511.17|508.53|0
1645736780000|2022-02-24 21:06:20|511.38|508.74|511.92|509.28|511.92|509.28|511.38|508.74|0
1645736790000|2022-02-24 21:06:30|512.03|509.39|512.35|509.71|512.46|509.82|512.03|509.39|0
1645736800000|2022-02-24 21:06:40|512.03|509.39|512.03|509.39|512.03|509.39|512.03|509.39|0
1645736810000|2022-02-24 21:06:50|512.24|509.6|512.46|509.82|512.46|509.82|512.24|509.6|0
1645736820000|2022-02-24 21:07:00|511.81|509.17|511.81|509.17|511.81|509.17|511.81|509.17|0
1645736830000|2022-02-24 21:07:10|511.38|508.74|511.38|508.74|511.38|508.74|511.17|508.53|0
1645736840000|2022-02-24 21:07:20|511.6|508.96|511.92|509.28|511.92|509.28|511.6|508.96|0
1645736850000|2022-02-24 21:07:30|511.17|508.53|511.28|508.64|511.81|509.17|511.17|508.53|0
1645736860000|2022-02-24 21:07:40|511.38|508.74|512.03|509.39|512.24|509.6|511.38|508.74|0
1645736870000|2022-02-24 21:07:50|512.46|509.82|512.67|510.03|512.67|510.03|512.46|509.82|0
1645736880000|2022-02-24 21:08:00|512.89|510.25|512.89|510.25|513.1|510.46|512.89|510.25|0
1645736890000|2022-02-24 21:08:10|512.46|509.82|512.24|509.6|512.67|510.03|512.24|509.6|0
1645736900000|2022-02-24 21:08:20|512.14|509.5|513.1|510.46|513.1|510.46|512.03|509.39|0
1645736910000|2022-02-24 21:08:30|512.88|510.24|512.35|509.71|513.21|510.57|512.35|509.71|0
1645736920000|2022-02-24 21:08:40|512.67|510.03|512.57|509.93|512.88|510.24|512.57|509.93|0
1645736930000|2022-02-24 21:08:50|512.46|509.82|512.67|510.03|512.67|510.03|512.24|509.6|0
1645736940000|2022-02-24 21:09:00|512.46|509.82|512.14|509.5|512.57|509.93|512.14|509.5|0
1645736950000|2022-02-24 21:09:10|512.24|509.6|512.24|509.6|512.46|509.82|512.24|509.6|0
1645736960000|2022-02-24 21:09:20|512.03|509.39|512.46|509.82|512.46|509.82|512.03|509.39|0
1645736970000|2022-02-24 21:09:30|513.1|510.46|513.53|510.89|513.53|510.89|513.1|510.46|0
1645736980000|2022-02-24 21:09:40|513.74|511.1|515.13|512.49|515.13|512.49|513.74|511.1|0
1645736990000|2022-02-24 21:09:50|515.03|512.39|514.39|511.75|515.03|512.39|514.17|511.53|0
1645737000000|2022-02-24 21:10:00|514.27|511.63|513.32|510.68|514.27|511.63|513.32|510.68|0
1645737010000|2022-02-24 21:10:10|513.42|510.78|513.1|510.46|513.74|511.1|513.1|510.46|0
1645737020000|2022-02-24 21:10:20|513.2|510.56|513.63|510.99|513.63|510.99|513.2|510.56|0
1645737030000|2022-02-24 21:10:30|513.85|511.21|514.92|512.28|514.92|512.28|513.85|511.21|0
1645737040000|2022-02-24 21:10:40|515.56|512.92|516.31|513.67|516.31|513.67|515.56|512.92|0
1645737050000|2022-02-24 21:10:50|516.63|513.99|516.63|513.99|516.63|513.99|516.63|513.99|0
1645737060000|2022-02-24 21:11:00|516.42|513.78|516.42|513.78|516.53|513.89|516.42|513.78|0
1645737070000|2022-02-24 21:11:10|516.84|514.2|517.06|514.42|517.06|514.42|516.84|514.2|0
1645737080000|2022-02-24 21:11:20|517.49|514.85|517.49|514.85|517.49|514.85|517.06|514.42|0
1645737090000|2022-02-24 21:11:30|517.6|514.96|517.27|514.63|517.6|514.96|517.27|514.63|0
1645737100000|2022-02-24 21:11:40|517.7|515.06|517.92|515.28|517.92|515.28|517.49|514.85|0
1645737110000|2022-02-24 21:11:50|517.7|515.06|517.6|514.96|517.92|515.28|517.6|514.96|0
1645737120000|2022-02-24 21:12:00|517.92|515.28|517.7|515.06|517.92|515.28|517.7|515.06|0
1645737130000|2022-02-24 21:12:10|517.38|514.74|517.49|514.85|517.49|514.85|517.38|514.74|0
1645737140000|2022-02-24 21:12:20|517.92|515.28|517.92|515.28|517.92|515.28|517.92|515.28|0
1645737150000|2022-02-24 21:12:30|518.34|515.7|518.34|515.7|518.67|516.03|518.34|515.7|0
1645737160000|2022-02-24 21:12:40|518.56|515.92|519.2|516.56|519.2|516.56|518.56|515.92|0
1645737170000|2022-02-24 21:12:50|518.99|516.35|519.85|517.21|519.85|517.21|518.99|516.35|0
1645737180000|2022-02-24 21:13:00|519.63|516.99|519.2|516.56|519.63|516.99|519.2|516.56|0
1645737190000|2022-02-24 21:13:10|518.56|515.92|518.13|515.49|518.56|515.92|518.13|515.49|0
1645737200000|2022-02-24 21:13:20|517.92|515.28|517.92|515.28|517.92|515.28|517.49|514.85|0
1645737210000|2022-02-24 21:13:30|517.81|515.17|518.56|515.92|518.56|515.92|517.81|515.17|0
1645737220000|2022-02-24 21:13:40|518.34|515.7|518.56|515.92|518.56|515.92|518.34|515.7|0
1645737230000|2022-02-24 21:13:50|518.77|516.13|519.42|516.78|519.42|516.78|518.56|515.92|0
1645737240000|2022-02-24 21:14:00|519.2|516.56|518.34|515.7|519.2|516.56|518.13|515.49|0
1645737250000|2022-02-24 21:14:10|519.2|516.56|519.42|516.78|519.42|516.78|519.2|516.56|0
1645737260000|2022-02-24 21:14:20|520.06|517.42|519.85|517.21|520.49|517.85|519.85|517.21|0
1645737270000|2022-02-24 21:14:30|520.49|517.85|520.71|518.07|520.71|518.07|520.28|517.64|0
1645737280000|2022-02-24 21:14:40|520.6|517.96|520.49|517.85|520.6|517.96|520.28|517.64|0
1645737290000|2022-02-24 21:14:50|520.71|518.07|519.63|516.99|520.71|518.07|519.63|516.99|0
1645737320000|2022-02-24 21:15:20|519.35|515.99|519.35|515.99|519.35|515.99|519.35|515.99|0
1645737330000|2022-02-24 21:15:30|519.24|515.88|518.92|515.56|519.46|516.1|518.92|515.56|0
1645737340000|2022-02-24 21:15:40|518.7|515.34|519.13|515.77|519.13|515.77|518.7|515.34|0
1645737350000|2022-02-24 21:15:50|518.92|515.56|518.27|514.91|518.92|515.56|518.06|514.7|0
1645737360000|2022-02-24 21:16:00|518.06|514.7|517.85|514.49|518.06|514.7|517.53|514.17|0
1645737370000|2022-02-24 21:16:10|517.63|514.27|517.85|514.49|517.85|514.49|517.53|514.17|0
1645737380000|2022-02-24 21:16:20|518.06|514.7|518.17|514.81|518.27|514.91|518.06|514.7|0
1645737390000|2022-02-24 21:16:30|517.96|514.6|518.7|515.34|518.7|515.34|517.96|514.6|0
1645737400000|2022-02-24 21:16:40|518.92|515.56|518.92|515.56|518.92|515.56|518.39|515.03|0
1645737410000|2022-02-24 21:16:50|518.82|515.46|518.7|515.34|518.82|515.46|518.7|515.34|0
1645737420000|2022-02-24 21:17:00|518.82|515.46|518.7|515.34|518.92|515.56|518.7|515.34|0
1645737430000|2022-02-24 21:17:10|519.03|515.67|519.13|515.77|519.13|515.77|519.03|515.67|0
1645737440000|2022-02-24 21:17:20|519.24|515.88|519.56|516.2|519.78|516.42|519.24|515.88|0
1645737450000|2022-02-24 21:17:30|519.99|516.63|519.99|516.63|519.99|516.63|519.89|516.53|0
1645737460000|2022-02-24 21:17:40|519.78|516.42|519.35|515.99|520.1|516.74|519.35|515.99|0
1645737470000|2022-02-24 21:17:50|519.13|515.77|519.56|516.2|519.56|516.2|519.13|515.77|0
1645737480000|2022-02-24 21:18:00|519.89|516.53|519.35|515.99|519.89|516.53|518.92|515.56|0
1645737490000|2022-02-24 21:18:10|519.13|515.77|519.13|515.77|519.35|515.99|519.13|515.77|0
1645737500000|2022-02-24 21:18:20|519.24|515.88|518.81|515.45|519.24|515.88|518.7|515.34|0
1645737510000|2022-02-24 21:18:30|518.6|515.24|518.92|515.56|518.92|515.56|518.49|515.13|0
1645737520000|2022-02-24 21:18:40|518.7|515.34|518.92|515.56|518.92|515.56|518.7|515.34|0
1645737530000|2022-02-24 21:18:50|518.81|515.45|518.6|515.24|518.81|515.45|518.6|515.24|0
1645737540000|2022-02-24 21:19:00|518.7|515.34|518.92|515.56|518.92|515.56|518.7|515.34|0
1645737550000|2022-02-24 21:19:10|519.24|515.88|519.13|515.77|519.35|515.99|519.13|515.77|0
1645737560000|2022-02-24 21:19:20|519.24|515.88|519.24|515.88|519.24|515.88|519.24|515.88|0
1645737570000|2022-02-24 21:19:30|518.92|515.56|518.92|515.56|518.92|515.56|518.92|515.56|0
1645737580000|2022-02-24 21:19:40|518.6|515.24|518.49|515.13|518.7|515.34|518.49|515.13|0
1645737590000|2022-02-24 21:19:50|518.7|515.34|518.92|515.56|518.92|515.56|518.7|515.34|0
1645737600000|2022-02-24 21:20:00|518.7|515.34|518.81|515.45|519.46|516.1|518.7|515.34|0
1645737610000|2022-02-24 21:20:10|518.6|515.24|518.49|515.13|518.7|515.34|518.49|515.13|0
1645737620000|2022-02-24 21:20:20|518.38|515.02|518.38|515.02|518.38|515.02|518.38|515.02|0
1645737630000|2022-02-24 21:20:30|518.49|515.13|518.92|515.56|519.13|515.77|518.49|515.13|0
1645737640000|2022-02-24 21:20:40|519.03|515.67|518.92|515.56|519.03|515.67|518.81|515.45|0
1645737650000|2022-02-24 21:20:50|518.81|515.45|518.81|515.45|518.81|515.45|518.81|515.45|0
1645737660000|2022-02-24 21:21:00|518.92|515.56|519.46|516.1|519.46|516.1|518.92|515.56|0
1645737670000|2022-02-24 21:21:10|519.56|516.2|519.89|516.53|519.89|516.53|519.56|516.2|0
1645737680000|2022-02-24 21:21:20|519.99|516.63|522.14|518.78|522.57|519.21|519.99|516.63|0
1645737690000|2022-02-24 21:21:30|522.04|518.68|521.61|518.25|522.25|518.89|521.61|518.25|0
1645737700000|2022-02-24 21:21:40|521.39|518.03|520.96|517.6|521.39|518.03|520.96|517.6|0
1645737710000|2022-02-24 21:21:50|521.18|517.82|520.75|517.39|521.18|517.82|520.75|517.39|0
1645737720000|2022-02-24 21:22:00|520.63|517.27|520.75|517.39|520.75|517.39|520.53|517.17|0
1645737730000|2022-02-24 21:22:10|520.63|517.27|520.32|516.96|520.63|517.27|520.32|516.96|0
1645737740000|2022-02-24 21:22:20|519.89|516.53|519.89|516.53|519.99|516.63|519.78|516.42|0
1645737750000|2022-02-24 21:22:30|519.56|516.2|520.1|516.74|520.1|516.74|519.56|516.2|0
1645737760000|2022-02-24 21:22:40|520.2|516.84|519.99|516.63|520.2|516.84|519.99|516.63|0
1645737770000|2022-02-24 21:22:50|520.2|516.84|520.1|516.74|520.2|516.84|520.1|516.74|0
1645737780000|2022-02-24 21:23:00|519.99|516.63|519.67|516.31|520.1|516.74|519.67|516.31|0
1645737790000|2022-02-24 21:23:10|519.78|516.42|519.78|516.42|519.78|516.42|519.78|516.42|0
1645737800000|2022-02-24 21:23:20|519.99|516.63|519.99|516.63|520.2|516.84|519.99|516.63|0
1645737810000|2022-02-24 21:23:30|519.89|516.53|519.46|516.1|519.89|516.53|519.46|516.1|0
1645737820000|2022-02-24 21:23:40|519.35|515.99|519.03|515.67|519.35|515.99|519.03|515.67|0
1645737830000|2022-02-24 21:23:50|519.13|515.77|519.24|515.88|519.24|515.88|518.7|515.34|0
1645737840000|2022-02-24 21:24:00|519.03|515.67|519.35|515.99|519.35|515.99|518.81|515.45|0
1645737850000|2022-02-24 21:24:10|518.92|515.56|519.24|515.88|519.24|515.88|518.92|515.56|0
1645737860000|2022-02-24 21:24:20|519.03|515.67|519.13|515.77|519.13|515.77|519.03|515.67|0
1645737870000|2022-02-24 21:24:30|519.24|515.88|519.24|515.88|519.24|515.88|519.24|515.88|0
1645737880000|2022-02-24 21:24:40|519.35|515.99|519.56|516.2|519.56|516.2|519.35|515.99|0
1645737890000|2022-02-24 21:24:50|519.46|516.1|519.77|516.41|519.77|516.41|519.46|516.1|0
1645737900000|2022-02-24 21:25:00|520.1|516.74|519.89|516.53|520.1|516.74|519.77|516.41|0
1645737920000|2022-02-24 21:25:20|519.24|515.88|519.56|516.2|519.56|516.2|519.24|515.88|0
1645737930000|2022-02-24 21:25:30|519.89|516.53|519.77|516.41|519.99|516.63|519.77|516.41|0
1645737940000|2022-02-24 21:25:40|519.56|516.2|519.56|516.2|519.56|516.2|519.56|516.2|0
1645737950000|2022-02-24 21:25:50|519.99|516.63|519.77|516.41|519.99|516.63|519.67|516.31|0
1645737960000|2022-02-24 21:26:00|519.24|515.88|519.46|516.1|519.46|516.1|519.24|515.88|0
1645737970000|2022-02-24 21:26:10|519.89|516.53|519.56|516.2|519.89|516.53|519.56|516.2|0
1645737980000|2022-02-24 21:26:20|519.13|515.77|519.24|515.88|519.46|516.1|519.03|515.67|0
1645737990000|2022-02-24 21:26:30|519.46|516.1|519.03|515.67|519.56|516.2|519.03|515.67|0
1645738000000|2022-02-24 21:26:40|518.92|515.56|519.03|515.67|519.03|515.67|518.92|515.56|0
1645738010000|2022-02-24 21:26:50|519.24|515.88|519.56|516.2|519.56|516.2|519.24|515.88|0
1645738020000|2022-02-24 21:27:00|519.99|516.63|520.32|516.96|520.32|516.96|519.99|516.63|0
1645738030000|2022-02-24 21:27:10|520.42|517.06|520.53|517.17|520.53|517.17|520.42|517.06|0
1645738040000|2022-02-24 21:27:20|520.42|517.06|520.53|517.17|520.53|517.17|520.42|517.06|0
1645738050000|2022-02-24 21:27:30|520.63|517.27|520.63|517.27|520.63|517.27|520.53|517.17|0
1645738060000|2022-02-24 21:27:40|519.89|516.53|519.99|516.63|519.99|516.63|519.89|516.53|0
1645738070000|2022-02-24 21:27:50|520.1|516.74|519.89|516.53|520.1|516.74|519.89|516.53|0
1645738080000|2022-02-24 21:28:00|520.1|516.74|520.53|517.17|520.53|517.17|520.1|516.74|0
1645738090000|2022-02-24 21:28:10|520.31|516.95|518.91|515.55|520.31|516.95|518.91|515.55|0
1645738100000|2022-02-24 21:28:20|519.46|516.1|519.56|516.2|519.56|516.2|519.46|516.1|0
1645738110000|2022-02-24 21:28:30|519.24|515.88|519.24|515.88|519.24|515.88|519.03|515.67|0
1645738120000|2022-02-24 21:28:40|519.34|515.98|519.24|515.88|519.34|515.98|519.24|515.88|0
1645738130000|2022-02-24 21:28:50|519.34|515.98|519.03|515.67|519.34|515.98|519.03|515.67|0
1645738140000|2022-02-24 21:29:00|519.13|515.77|519.56|516.2|519.56|516.2|519.13|515.77|0
1645738150000|2022-02-24 21:29:10|519.67|516.31|519.67|516.31|519.67|516.31|519.67|516.31|0
1645738160000|2022-02-24 21:29:20|519.56|516.2|519.24|515.88|519.56|516.2|519.24|515.88|0
1645738170000|2022-02-24 21:29:30|519.03|515.67|519.13|515.77|519.13|515.77|519.03|515.67|0
1645738180000|2022-02-24 21:29:40|519.34|515.98|519.56|516.2|519.56|516.2|519.34|515.98|0
1645738190000|2022-02-24 21:29:50|519.88|516.52|519.56|516.2|519.99|516.63|519.56|516.2|0
1645738200000|2022-02-24 21:30:00|519.67|516.31|519.77|516.41|519.77|516.41|519.67|516.31|0
1645738210000|2022-02-24 21:30:10|519.88|516.52|519.88|516.52|519.88|516.52|519.88|516.52|0
1645738220000|2022-02-24 21:30:20|519.99|516.63|519.77|516.41|519.99|516.63|519.77|516.41|0
1645738230000|2022-02-24 21:30:30|519.99|516.63|520.2|516.84|520.2|516.84|519.99|516.63|0
1645738240000|2022-02-24 21:30:40|520.42|517.06|520.2|516.84|520.42|517.06|520.1|516.74|0
1645738250000|2022-02-24 21:30:50|520.1|516.74|520.31|516.95|520.31|516.95|519.77|516.41|0
1645738260000|2022-02-24 21:31:00|519.77|516.41|519.77|516.41|520.1|516.74|519.77|516.41|0
1645738270000|2022-02-24 21:31:10|519.88|516.52|519.77|516.41|519.88|516.52|519.77|516.41|0
1645738280000|2022-02-24 21:31:20|519.67|516.31|519.77|516.41|519.77|516.41|519.67|516.31|0
1645738290000|2022-02-24 21:31:30|519.99|516.63|520.74|517.38|520.74|517.38|519.99|516.63|0
1645738300000|2022-02-24 21:31:40|520.85|517.49|520.74|517.38|520.85|517.49|520.74|517.38|0
1645738310000|2022-02-24 21:31:50|520.63|517.27|520.63|517.27|520.63|517.27|520.63|517.27|0
1645738320000|2022-02-24 21:32:00|520.85|517.49|521.28|517.92|521.28|517.92|520.85|517.49|0
1645738330000|2022-02-24 21:32:10|521.49|518.13|521.49|518.13|521.49|518.13|521.49|518.13|0
1645738340000|2022-02-24 21:32:20|521.39|518.03|521.39|518.03|521.49|518.13|521.39|518.03|0
1645738350000|2022-02-24 21:32:30|521.28|517.92|521.39|518.03|521.39|518.03|521.28|517.92|0
1645738360000|2022-02-24 21:32:40|521.28|517.92|520.31|516.95|521.28|517.92|520.31|516.95|0
1645738370000|2022-02-24 21:32:50|520.85|517.49|521.06|517.7|521.06|517.7|520.85|517.49|0
1645738380000|2022-02-24 21:33:00|521.39|518.03|521.17|517.81|521.39|518.03|520.85|517.49|0
1645738390000|2022-02-24 21:33:10|520.85|517.49|520.42|517.06|520.85|517.49|520.42|517.06|0
1645738400000|2022-02-24 21:33:20|520.74|517.38|521.06|517.7|521.06|517.7|520.74|517.38|0
1645738410000|2022-02-24 21:33:30|520.96|517.6|520.74|517.38|520.96|517.6|520.74|517.38|0
1645738420000|2022-02-24 21:33:40|520.53|517.17|520.2|516.84|520.53|517.17|520.2|516.84|0
1645738430000|2022-02-24 21:33:50|519.99|516.63|520.1|516.74|520.2|516.84|519.99|516.63|0
1645738440000|2022-02-24 21:34:00|520.2|516.84|520.2|516.84|520.31|516.95|520.2|516.84|0
1645738450000|2022-02-24 21:34:10|520.31|516.95|520.74|517.38|520.74|517.38|520.31|516.95|0
1645738460000|2022-02-24 21:34:20|520.63|517.27|520.53|517.17|520.85|517.49|520.42|517.06|0
1645738470000|2022-02-24 21:34:30|520.63|517.27|521.28|517.92|521.28|517.92|520.63|517.27|0
1645738480000|2022-02-24 21:34:40|521.17|517.81|520.96|517.6|521.17|517.81|520.96|517.6|0
1645738490000|2022-02-24 21:34:50|520.85|517.49|520.74|517.38|520.85|517.49|520.63|517.27|0
1645738500000|2022-02-24 21:35:00|520.85|517.49|520.74|517.38|520.85|517.49|520.74|517.38|0
1645738510000|2022-02-24 21:35:10|520.85|517.49|520.74|517.38|520.85|517.49|520.74|517.38|0
1645738520000|2022-02-24 21:35:20|520.63|517.27|520.63|517.27|520.74|517.38|520.63|517.27|0
1645738530000|2022-02-24 21:35:30|520.74|517.38|520.63|517.27|520.74|517.38|520.63|517.27|0
1645738540000|2022-02-24 21:35:40|520.53|517.17|520.63|517.27|520.63|517.27|520.42|517.06|0
1645738560000|2022-02-24 21:36:00|520.53|517.17|520.53|517.17|520.53|517.17|520.53|517.17|0
1645738570000|2022-02-24 21:36:10|520.42|517.06|520.2|516.84|520.42|517.06|520.2|516.84|0
1645738580000|2022-02-24 21:36:20|520.63|517.27|520.63|517.27|520.63|517.27|520.63|517.27|0
1645738600000|2022-02-24 21:36:40|520.31|516.95|520.31|516.95|520.31|516.95|520.31|516.95|0
1645738610000|2022-02-24 21:36:50|520.2|516.84|520.42|517.06|520.42|517.06|520.2|516.84|0
1645738620000|2022-02-24 21:37:00|520.31|516.95|520.2|516.84|520.42|517.06|520.2|516.84|0
1645738630000|2022-02-24 21:37:10|520.1|516.74|519.99|516.63|520.1|516.74|519.99|516.63|0
1645738650000|2022-02-24 21:37:30|520.2|516.84|520.2|516.84|520.42|517.06|520.2|516.84|0
1645738660000|2022-02-24 21:37:40|520.42|517.06|520.42|517.06|520.42|517.06|520.42|517.06|0
1645738670000|2022-02-24 21:37:50|520.53|517.17|520.63|517.27|520.63|517.27|520.53|517.17|0
1645738680000|2022-02-24 21:38:00|520.53|517.17|520.63|517.27|520.63|517.27|520.53|517.17|0
1645738690000|2022-02-24 21:38:10|520.53|517.17|520.42|517.06|520.53|517.17|520.42|517.06|0
1645738700000|2022-02-24 21:38:20|520.63|517.27|520.42|517.06|520.63|517.27|520.42|517.06|0
1645738710000|2022-02-24 21:38:30|520.31|516.95|520.42|517.06|520.42|517.06|520.31|516.95|0
1645738720000|2022-02-24 21:38:40|520.2|516.84|520.2|516.84|520.2|516.84|520.2|516.84|0
1645738740000|2022-02-24 21:39:00|520.31|516.95|520.42|517.06|520.42|517.06|520.31|516.95|0
1645738750000|2022-02-24 21:39:10|520.41|517.05|520.41|517.05|520.41|517.05|520.41|517.05|0
1645738780000|2022-02-24 21:39:40|521.06|517.7|521.06|517.7|521.06|517.7|521.06|517.7|0
1645738790000|2022-02-24 21:39:50|520.84|517.48|521.27|517.91|521.27|517.91|520.84|517.48|0
1645738800000|2022-02-24 21:40:00|521.49|518.13|521.27|517.91|521.49|518.13|521.17|517.81|0
1645738810000|2022-02-24 21:40:10|521.49|518.13|521.27|517.91|521.49|518.13|521.27|517.91|0
1645738820000|2022-02-24 21:40:20|521.17|517.81|521.06|517.7|521.17|517.81|521.06|517.7|0
1645738830000|2022-02-24 21:40:30|520.96|517.6|521.27|517.91|521.27|517.91|520.96|517.6|0
1645738860000|2022-02-24 21:41:00|521.06|517.7|520.63|517.27|521.06|517.7|520.63|517.27|0
1645738870000|2022-02-24 21:41:10|520.74|517.38|520.63|517.27|520.74|517.38|520.63|517.27|0
1645738890000|2022-02-24 21:41:30|520.41|517.05|520.63|517.27|520.63|517.27|520.41|517.05|0
1645738900000|2022-02-24 21:41:40|521.39|518.03|521.49|518.13|521.49|518.13|521.39|518.03|0
1645738910000|2022-02-24 21:41:50|521.7|518.34|521.7|518.34|521.7|518.34|521.7|518.34|0
1645738920000|2022-02-24 21:42:00|521.49|518.13|521.27|517.91|521.49|518.13|521.17|517.81|0
1645738930000|2022-02-24 21:42:10|521.17|517.81|521.06|517.7|521.17|517.81|521.06|517.7|0
1645738940000|2022-02-24 21:42:20|520.96|517.6|520.84|517.48|520.96|517.6|520.84|517.48|0
1645738950000|2022-02-24 21:42:30|520.2|516.84|520.31|516.95|520.41|517.05|520.2|516.84|0
1645738960000|2022-02-24 21:42:40|520.2|516.84|519.88|516.52|520.2|516.84|519.77|516.41|0
1645738970000|2022-02-24 21:42:50|520.1|516.74|519.98|516.62|520.2|516.84|519.98|516.62|0
1645738980000|2022-02-24 21:43:00|520.1|516.74|519.77|516.41|520.1|516.74|519.77|516.41|0
1645738990000|2022-02-24 21:43:10|519.67|516.31|519.77|516.41|519.77|516.41|519.55|516.19|0
1645739000000|2022-02-24 21:43:20|519.55|516.19|519.13|515.77|519.55|516.19|519.13|515.77|0
1645739010000|2022-02-24 21:43:30|519.02|515.66|519.13|515.77|519.55|516.19|519.02|515.66|0
1645739020000|2022-02-24 21:43:40|519.02|515.66|519.02|515.66|519.02|515.66|519.02|515.66|0
1645739030000|2022-02-24 21:43:50|518.91|515.55|519.24|515.88|519.24|515.88|518.91|515.55|0
1645739040000|2022-02-24 21:44:00|519.34|515.98|519.34|515.98|519.77|516.41|519.34|515.98|0
1645739050000|2022-02-24 21:44:10|519.45|516.09|519.45|516.09|519.45|516.09|519.45|516.09|0
1645739060000|2022-02-24 21:44:20|519.34|515.98|519.24|515.88|519.34|515.98|519.12|515.76|0
1645739070000|2022-02-24 21:44:30|519.45|516.09|519.98|516.62|520.2|516.84|519.45|516.09|0
1645739080000|2022-02-24 21:44:40|520.1|516.74|520.1|516.74|520.1|516.74|520.1|516.74|0
1645739090000|2022-02-24 21:44:50|519.98|516.62|519.77|516.41|520.1|516.74|519.77|516.41|0
1645739100000|2022-02-24 21:45:00|519.24|515.88|519.12|515.76|519.34|515.98|519.12|515.76|0
1645739110000|2022-02-24 21:45:10|519.02|515.66|518.91|515.55|519.02|515.66|518.91|515.55|0
1645739120000|2022-02-24 21:45:20|518.7|515.34|518.81|515.45|518.91|515.55|518.7|515.34|0
1645739130000|2022-02-24 21:45:30|518.7|515.34|518.7|515.34|518.7|515.34|518.48|515.12|0
1645739140000|2022-02-24 21:45:40|518.48|515.12|518.48|515.12|518.48|515.12|518.48|515.12|0
1645739160000|2022-02-24 21:46:00|518.59|515.23|518.7|515.34|518.7|515.34|518.59|515.23|0
1645739170000|2022-02-24 21:46:10|518.48|515.12|518.7|515.34|518.7|515.34|518.48|515.12|0
1645739190000|2022-02-24 21:46:30|518.27|514.91|518.27|514.91|518.27|514.91|518.27|514.91|0
1645739200000|2022-02-24 21:46:40|518.69|515.33|518.69|515.33|518.69|515.33|518.69|515.33|0
1645739210000|2022-02-24 21:46:50|518.91|515.55|518.27|514.91|518.91|515.55|518.27|514.91|0
1645739220000|2022-02-24 21:47:00|518.05|514.69|518.16|514.8|518.27|514.91|518.05|514.69|0
1645739230000|2022-02-24 21:47:10|518.05|514.69|517.52|514.16|518.05|514.69|517.52|514.16|0
1645739240000|2022-02-24 21:47:20|517.73|514.37|517.41|514.05|517.73|514.37|517.41|514.05|0
1645739260000|2022-02-24 21:47:40|517.19|513.83|516.55|513.19|517.19|513.83|516.34|512.98|0
1645739280000|2022-02-24 21:48:00|516.98|513.62|516.98|513.62|516.98|513.62|516.76|513.4|0
1645739290000|2022-02-24 21:48:10|516.55|513.19|516.98|513.62|516.98|513.62|516.55|513.19|0
1645739300000|2022-02-24 21:48:20|517.19|513.83|517.84|514.48|517.84|514.48|517.19|513.83|0
1645739310000|2022-02-24 21:48:30|517.62|514.26|516.34|512.98|517.62|514.26|516.34|512.98|0
1645739320000|2022-02-24 21:48:40|516.45|513.09|515.8|512.44|516.45|513.09|515.8|512.44|0
1645739330000|2022-02-24 21:48:50|516.34|512.98|516.34|512.98|516.45|513.09|516.12|512.76|0
1645739340000|2022-02-24 21:49:00|515.59|512.23|514.41|511.05|515.69|512.33|514.41|511.05|0
1645739350000|2022-02-24 21:49:10|514.31|510.95|514.41|511.05|515.05|511.69|514.09|510.73|0
1645739360000|2022-02-24 21:49:20|514.2|510.84|514.09|510.73|514.2|510.84|514.09|510.73|0
1645739370000|2022-02-24 21:49:30|513.98|510.62|514.41|511.05|514.41|511.05|513.98|510.62|0
1645739380000|2022-02-24 21:49:40|514.52|511.16|513.66|510.3|514.52|511.16|513.66|510.3|0
1645739390000|2022-02-24 21:49:50|513.24|509.88|513.24|509.88|513.34|509.98|513.13|509.77|0
1645739400000|2022-02-24 21:50:00|513.55|510.19|514.19|510.83|514.19|510.83|513.34|509.98|0
1645739410000|2022-02-24 21:50:10|513.45|510.09|513.55|510.19|513.55|510.19|513.34|509.98|0
1645739420000|2022-02-24 21:50:20|513.66|510.3|514.09|510.73|514.09|510.73|513.66|510.3|0
1645739430000|2022-02-24 21:50:30|513.77|510.41|513.88|510.52|513.88|510.52|513.77|510.41|0
1645739440000|2022-02-24 21:50:40|513.77|510.41|513.55|510.19|513.77|510.41|513.55|510.19|0
1645739450000|2022-02-24 21:50:50|513.34|509.98|513.13|509.77|513.34|509.98|513.13|509.77|0
1645739460000|2022-02-24 21:51:00|513.24|509.88|512.91|509.55|513.24|509.88|512.91|509.55|0
1645739470000|2022-02-24 21:51:10|513.13|509.77|512.81|509.45|513.13|509.77|512.7|509.34|0
1645739480000|2022-02-24 21:51:20|512.27|508.91|512.91|509.55|512.91|509.55|512.27|508.91|0
1645739490000|2022-02-24 21:51:30|513.13|509.77|513.34|509.98|513.45|510.09|513.13|509.77|0
1645739500000|2022-02-24 21:51:40|512.7|509.34|512.48|509.12|512.7|509.34|512.48|509.12|0
1645739510000|2022-02-24 21:51:50|512.7|509.34|511.84|508.48|512.7|509.34|511.84|508.48|0
1645739520000|2022-02-24 21:52:00|512.06|508.7|511.95|508.59|512.27|508.91|511.95|508.59|0
1645739530000|2022-02-24 21:52:10|511.31|507.95|511.63|508.27|511.63|508.27|510.99|507.63|0
1645739540000|2022-02-24 21:52:20|511.53|508.17|511.2|507.84|511.53|508.17|511.2|507.84|0
1645739550000|2022-02-24 21:52:30|511.31|507.95|511.1|507.74|511.42|508.06|511.1|507.74|0
1645739560000|2022-02-24 21:52:40|510.99|507.63|510.46|507.1|510.99|507.63|510.46|507.1|0
1645739570000|2022-02-24 21:52:50|509.92|506.56|509.61|506.25|509.92|506.56|509.61|506.25|0
1645739580000|2022-02-24 21:53:00|509.92|506.56|510.14|506.78|510.14|506.78|509.92|506.56|0
1645739590000|2022-02-24 21:53:10|510.56|507.2|510.67|507.31|511.2|507.84|510.56|507.2|0
1645739600000|2022-02-24 21:53:20|511.1|507.74|511.2|507.84|511.2|507.84|511.1|507.74|0
1645739610000|2022-02-24 21:53:30|511.1|507.74|511.1|507.74|511.1|507.74|511.1|507.74|0
1645739620000|2022-02-24 21:53:40|511.2|507.84|510.78|507.42|511.31|507.95|510.78|507.42|0
1645739630000|2022-02-24 21:53:50|510.46|507.1|509.92|506.56|510.46|507.1|509.92|506.56|0
1645739640000|2022-02-24 21:54:00|509.82|506.46|509.28|505.92|509.82|506.46|509.28|505.92|0
1645739650000|2022-02-24 21:54:10|509.61|506.25|509.5|506.14|509.61|506.25|509.5|506.14|0
1645739660000|2022-02-24 21:54:20|509.18|505.82|508.97|505.61|509.18|505.82|508.97|505.61|0
1645739670000|2022-02-24 21:54:30|508.86|505.5|509.07|505.71|509.07|505.71|508.86|505.5|0
1645739680000|2022-02-24 21:54:40|508.97|505.61|509.28|505.92|509.28|505.92|508.75|505.39|0
1645739690000|2022-02-24 21:54:50|508.75|505.39|509.07|505.71|510.35|506.99|508.75|505.39|0
1645739700000|2022-02-24 21:55:00|508.64|505.28|508.54|505.18|508.64|505.28|508.54|505.18|0
1645739710000|2022-02-24 21:55:10|508.64|505.28|509.28|505.92|509.5|506.14|508.64|505.28|0
1645739720000|2022-02-24 21:55:20|508.86|505.5|509.61|506.25|509.61|506.25|508.86|505.5|0
1645739730000|2022-02-24 21:55:30|509.5|506.14|509.92|506.56|510.03|506.67|509.5|506.14|0
1645739740000|2022-02-24 21:55:40|509.61|506.25|509.28|505.92|509.61|506.25|509.28|505.92|0
1645739750000|2022-02-24 21:55:50|509.07|505.71|509.61|506.25|509.61|506.25|509.07|505.71|0
1645739760000|2022-02-24 21:56:00|509.71|506.35|509.39|506.03|509.71|506.35|509.39|506.03|0
1645739770000|2022-02-24 21:56:10|509.5|506.14|508.86|505.5|509.5|506.14|508.86|505.5|0
1645739780000|2022-02-24 21:56:20|508.75|505.39|508.43|505.07|508.75|505.39|508.43|505.07|0
1645739790000|2022-02-24 21:56:30|508.12|504.76|508.12|504.76|508.22|504.86|508|504.64|0
1645739800000|2022-02-24 21:56:40|508.54|505.18|508.12|504.76|508.54|505.18|508.12|504.76|0
1645739810000|2022-02-24 21:56:50|508|504.64|508.12|504.76|508.22|504.86|508|504.64|0
1645739820000|2022-02-24 21:57:00|508.22|504.86|507.9|504.54|508.22|504.86|507.9|504.54|0
1645739830000|2022-02-24 21:57:10|508|504.64|508.43|505.07|508.43|505.07|507.9|504.54|0
1645739840000|2022-02-24 21:57:20|508.64|505.28|509.39|506.03|509.5|506.14|508.64|505.28|0
1645739850000|2022-02-24 21:57:30|509.5|506.14|510.35|506.99|510.56|507.2|509.5|506.14|0
1645739860000|2022-02-24 21:57:40|510.14|506.78|511.2|507.84|511.2|507.84|510.14|506.78|0
1645739870000|2022-02-24 21:57:50|511.42|508.06|512.48|509.12|512.48|509.12|511.42|508.06|0
1645739880000|2022-02-24 21:58:00|512.17|508.81|512.06|508.7|512.27|508.91|512.06|508.7|0
1645739890000|2022-02-24 21:58:10|512.81|509.45|513.12|509.76|513.12|509.76|512.7|509.34|0
1645739900000|2022-02-24 21:58:20|513.76|510.4|514.41|511.05|514.41|511.05|513.76|510.4|0
1645739910000|2022-02-24 21:58:30|514.62|511.26|515.16|511.8|515.16|511.8|514.62|511.26|0
1645739920000|2022-02-24 21:58:40|515.48|512.12|515.69|512.33|515.69|512.33|515.26|511.9|0
1645739930000|2022-02-24 21:58:50|515.37|512.01|516.33|512.97|516.44|513.08|515.37|512.01|0
1645739940000|2022-02-24 21:59:00|516.76|513.4|517.4|514.04|517.62|514.26|516.76|513.4|0
1645739950000|2022-02-24 21:59:10|517.3|513.94|516.76|513.4|517.3|513.94|516.55|513.19|0
1645739960000|2022-02-24 21:59:20|517.09|513.73|516.44|513.08|517.09|513.73|516.44|513.08|0
1645739970000|2022-02-24 21:59:30|516.12|512.76|516.44|513.08|516.44|513.08|516.02|512.66|0
1645739980000|2022-02-24 21:59:40|516.98|513.62|517.62|514.26|517.62|514.26|516.76|513.4|0
1645739990000|2022-02-24 21:59:50|517.3|513.94|516.23|512.87|517.3|513.94|516.23|512.87|0
1645740000000|2022-02-24 22:00:00|517.61|514.25|516.68|513.32|517.61|514.25|516.68|513.32|0
1645740010000|2022-02-24 22:00:10|516.52|513.16|516.52|513.16|516.55|513.19|516.52|513.16|0
1645740020000|2022-02-24 22:00:20|516.58|513.22|516.58|513.22|516.58|513.22|516.58|513.22|0
1645740030000|2022-02-24 22:00:30|516.89|513.53|516.77|513.41|516.89|513.53|516.77|513.41|0
1645740040000|2022-02-24 22:00:40|516.89|513.53|516.89|513.53|516.89|513.53|516.89|513.53|0
1645740050000|2022-02-24 22:00:50|516.92|513.56|516.92|513.56|516.92|513.56|516.92|513.56|0
1645740100000|2022-02-24 22:01:40|516.86|513.5|516.86|513.5|516.86|513.5|516.86|513.5|0
1645740120000|2022-02-24 22:02:00|516.83|513.47|516.83|513.47|516.83|513.47|516.83|513.47|0
1645740140000|2022-02-24 22:02:20|516.86|513.5|516.71|513.35|516.86|513.5|516.71|513.35|0
1645740180000|2022-02-24 22:03:00|516.52|513.16|516.52|513.16|516.52|513.16|516.52|513.16|0
1645740190000|2022-02-24 22:03:10|516.61|513.25|516.52|513.16|516.61|513.25|516.52|513.16|0
1645740200000|2022-02-24 22:03:20|516.39|513.03|516.14|512.78|516.39|513.03|516.14|512.78|0
1645740210000|2022-02-24 22:03:30|516.26|512.9|516.08|512.72|516.26|512.9|516.08|512.72|0
1645740220000|2022-02-24 22:03:40|516.26|512.9|516.26|512.9|516.26|512.9|516.26|512.9|0
1645740240000|2022-02-24 22:04:00|516.3|512.94|516.3|512.94|516.3|512.94|516.3|512.94|0
1645740280000|2022-02-24 22:04:40|516.14|512.78|516.14|512.78|516.14|512.78|516.14|512.78|0
1645740300000|2022-02-24 22:05:00|516.11|512.75|516.11|512.75|516.11|512.75|516.11|512.75|0
1645740310000|2022-02-24 22:05:10|516.3|512.94|516.3|512.94|516.3|512.94|516.3|512.94|0
1645740340000|2022-02-24 22:05:40|516.26|512.9|516.26|512.9|516.26|512.9|516.26|512.9|0
1645740380000|2022-02-24 22:06:20|516.33|512.97|516.18|512.82|516.33|512.97|516.18|512.82|0
1645740390000|2022-02-24 22:06:30|516.2|512.84|516.2|512.84|516.2|512.84|516.2|512.84|0
1645740400000|2022-02-24 22:06:40|516.33|512.97|516.33|512.97|516.33|512.97|516.33|512.97|0
1645740410000|2022-02-24 22:06:50|516.24|512.88|516.24|512.88|516.24|512.88|516.24|512.88|0
1645740530000|2022-02-24 22:08:50|516.08|512.72|516.02|512.66|516.08|512.72|515.99|512.63|0
1645740540000|2022-02-24 22:09:00|516.06|512.7|516.06|512.7|516.06|512.7|516.06|512.7|0
1645740550000|2022-02-24 22:09:10|516.14|512.78|516.14|512.78|516.14|512.78|516.14|512.78|0
1645740600000|2022-02-24 22:10:00|516.11|512.75|516.06|512.7|516.11|512.75|516.06|512.7|0
1645740610000|2022-02-24 22:10:10|516.08|512.72|516.18|512.82|516.18|512.82|516.08|512.72|0
1645740630000|2022-02-24 22:10:30|516.14|512.78|516.06|512.7|516.14|512.78|516.06|512.7|0
1645740670000|2022-02-24 22:11:10|516.2|512.84|516.06|512.7|516.2|512.84|516.06|512.7|0
1645740710000|2022-02-24 22:11:50|515.83|512.47|515.83|512.47|515.83|512.47|515.74|512.38|0
1645740730000|2022-02-24 22:12:10|515.34|511.98|515.34|511.98|515.34|511.98|515.34|511.98|0
1645740750000|2022-02-24 22:12:30|514.96|511.6|514.96|511.6|514.96|511.6|514.96|511.6|0
1645740760000|2022-02-24 22:12:40|515.05|511.69|515.55|512.19|515.55|512.19|515.05|511.69|0
1645740770000|2022-02-24 22:12:50|515.05|511.69|514.96|511.6|515.15|511.79|514.96|511.6|0
1645740800000|2022-02-24 22:13:20|515.09|511.73|515.09|511.73|515.09|511.73|515.09|511.73|0
1645740810000|2022-02-24 22:13:30|515.39|512.03|515.39|512.03|515.39|512.03|515.39|512.03|0
1645740820000|2022-02-24 22:13:40|515.27|511.91|515.27|511.91|515.27|511.91|515.27|511.91|0
1645740830000|2022-02-24 22:13:50|515.09|511.73|515.09|511.73|515.09|511.73|515.09|511.73|0
1645740840000|2022-02-24 22:14:00|515.18|511.82|515.18|511.82|515.18|511.82|515.18|511.82|0
1645740860000|2022-02-24 22:14:20|515.21|511.85|515.18|511.82|515.21|511.85|515.18|511.82|0
1645740870000|2022-02-24 22:14:30|515.24|511.88|515.24|511.88|515.24|511.88|515.24|511.88|0
1645740880000|2022-02-24 22:14:40|515.27|511.91|515.3|511.94|515.3|511.94|515.27|511.91|0
1645740890000|2022-02-24 22:14:50|515.21|511.85|515.3|511.94|515.3|511.94|515.21|511.85|0
1645740910000|2022-02-24 22:15:10|515.21|511.85|515.21|511.85|515.21|511.85|515.21|511.85|0
1645740930000|2022-02-24 22:15:30|515.24|511.88|515.24|511.88|515.24|511.88|515.24|511.88|0
1645740950000|2022-02-24 22:15:50|515.21|511.85|515.21|511.85|515.21|511.85|515.21|511.85|0
1645740970000|2022-02-24 22:16:10|515.18|511.82|515.18|511.82|515.18|511.82|515.18|511.82|0
1645740980000|2022-02-24 22:16:20|515.21|511.85|515.21|511.85|515.21|511.85|515.21|511.85|0
1645740990000|2022-02-24 22:16:30|515.18|511.82|515.18|511.82|515.18|511.82|515.18|511.82|0
1645741010000|2022-02-24 22:16:50|515.21|511.85|515.27|511.91|515.27|511.91|515.21|511.85|0
1645741020000|2022-02-24 22:17:00|515.33|511.97|515.36|512|515.36|512|515.33|511.97|0
1645741030000|2022-02-24 22:17:10|515.43|512.07|515.43|512.07|515.43|512.07|515.43|512.07|0
1645741040000|2022-02-24 22:17:20|515.33|511.97|515.33|511.97|515.33|511.97|515.33|511.97|0
1645741050000|2022-02-24 22:17:30|515.52|512.16|515.36|512|515.55|512.19|515.36|512|0
1645741070000|2022-02-24 22:17:50|515.55|512.19|515.55|512.19|515.55|512.19|515.55|512.19|0
1645741090000|2022-02-24 22:18:10|515.39|512.03|515.27|511.91|515.39|512.03|515.27|511.91|0
1645741100000|2022-02-24 22:18:20|515.43|512.07|515.43|512.07|515.43|512.07|515.43|512.07|0
1645741130000|2022-02-24 22:18:50|515.27|511.91|515.3|511.94|515.3|511.94|515.26|511.9|0
1645741170000|2022-02-24 22:19:30|515.26|511.9|515.14|511.78|515.26|511.9|515.14|511.78|0
1645741220000|2022-02-24 22:20:20|515.11|511.75|515.11|511.75|515.11|511.75|515.11|511.75|0
1645741230000|2022-02-24 22:20:30|515.14|511.78|515.14|511.78|515.14|511.78|515.14|511.78|0
1645741250000|2022-02-24 22:20:50|515.05|511.69|515.05|511.69|515.05|511.69|515.05|511.69|0
1645741260000|2022-02-24 22:21:00|515.02|511.66|515.02|511.66|515.02|511.66|515.02|511.66|0
1645741310000|2022-02-24 22:21:50|514.9|511.54|514.9|511.54|514.9|511.54|514.9|511.54|0
1645741340000|2022-02-24 22:22:20|515.05|511.69|515.05|511.69|515.05|511.69|515.05|511.69|0
1645741350000|2022-02-24 22:22:30|514.99|511.63|515.3|511.94|515.3|511.94|514.99|511.63|0
1645741360000|2022-02-24 22:22:40|515.24|511.88|515.24|511.88|515.24|511.88|515.24|511.88|0
1645741380000|2022-02-24 22:23:00|514.99|511.63|514.99|511.63|514.99|511.63|514.99|511.63|0
1645741400000|2022-02-24 22:23:20|515.24|511.88|515.24|511.88|515.24|511.88|515.24|511.88|0
1645741410000|2022-02-24 22:23:30|514.99|511.63|514.99|511.63|514.99|511.63|514.99|511.63|0
1645741420000|2022-02-24 22:23:40|515.24|511.88|515.24|511.88|515.24|511.88|515.24|511.88|0
1645741430000|2022-02-24 22:23:50|515.02|511.66|515.02|511.66|515.02|511.66|515.02|511.66|0
1645741440000|2022-02-24 22:24:00|515.05|511.69|515.26|511.9|515.26|511.9|515.05|511.69|0
1645741450000|2022-02-24 22:24:10|515.24|511.88|515.24|511.88|515.24|511.88|515.24|511.88|0
1645741470000|2022-02-24 22:24:30|515.26|511.9|515.26|511.9|515.26|511.9|515.26|511.9|0
1645741480000|2022-02-24 22:24:40|515.39|512.03|515.26|511.9|515.39|512.03|515.26|511.9|0
1645741490000|2022-02-24 22:24:50|515.24|511.88|515.24|511.88|515.24|511.88|515.24|511.88|0
1645741500000|2022-02-24 22:25:00|515.36|512|515.36|512|515.36|512|515.36|512|0
1645741740000|2022-02-24 22:29:00|515.39|512.03|515.36|512|515.39|512.03|515.36|512|0
1645741770000|2022-02-24 22:29:30|515.39|512.03|515.39|512.03|515.39|512.03|515.39|512.03|0
1645741860000|2022-02-24 22:31:00|515.54|512.18|515.33|511.97|515.54|512.18|515.33|511.97|0
1645741900000|2022-02-24 22:31:40|515.36|512|515.33|511.97|515.36|512|515.33|511.97|0
1645741920000|2022-02-24 22:32:00|515.39|512.03|515.61|512.25|515.61|512.25|515.39|512.03|0
1645741960000|2022-02-24 22:32:40|515.67|512.31|515.67|512.31|515.67|512.31|515.67|512.31|0
1645742050000|2022-02-24 22:34:10|515.61|512.25|515.61|512.25|515.61|512.25|515.61|512.25|0
1645742060000|2022-02-24 22:34:20|515.42|512.06|515.42|512.06|515.42|512.06|515.42|512.06|0
1645742070000|2022-02-24 22:34:30|515.39|512.03|515.35|511.99|515.39|512.03|515.35|511.99|0
1645742080000|2022-02-24 22:34:40|515.29|511.93|515.29|511.93|515.29|511.93|515.29|511.93|0
1645742090000|2022-02-24 22:34:50|515.26|511.9|515.26|511.9|515.26|511.9|515.26|511.9|0
1645742100000|2022-02-24 22:35:00|515.35|511.99|515.54|512.18|515.54|512.18|515.35|511.99|0
1645742110000|2022-02-24 22:35:10|515.35|511.99|515.33|511.97|515.35|511.99|515.33|511.97|0
1645742150000|2022-02-24 22:35:50|515.23|511.87|515.14|511.78|515.23|511.87|515.14|511.78|0
1645742160000|2022-02-24 22:36:00|515.01|511.65|515.01|511.65|515.01|511.65|515.01|511.65|0
1645742180000|2022-02-24 22:36:20|514.86|511.5|514.92|511.56|514.92|511.56|514.86|511.5|0
1645742240000|2022-02-24 22:37:20|514.86|511.5|514.86|511.5|514.86|511.5|514.86|511.5|0
1645742250000|2022-02-24 22:37:30|514.82|511.46|514.95|511.59|514.95|511.59|514.82|511.46|0
1645742260000|2022-02-24 22:37:40|514.7|511.34|514.7|511.34|514.7|511.34|514.7|511.34|0
1645742270000|2022-02-24 22:37:50|514.99|511.63|515.11|511.75|515.11|511.75|514.99|511.63|0
1645742290000|2022-02-24 22:38:10|514.99|511.63|514.99|511.63|514.99|511.63|514.99|511.63|0
1645742300000|2022-02-24 22:38:20|515.58|512.22|516.1|512.74|516.1|512.74|515.58|512.22|0
1645742310000|2022-02-24 22:38:30|516.07|512.71|516.07|512.71|516.07|512.71|516.07|512.71|0
1645742320000|2022-02-24 22:38:40|515.82|512.46|515.82|512.46|515.82|512.46|515.82|512.46|0
1645742330000|2022-02-24 22:38:50|515.86|512.5|515.86|512.5|515.86|512.5|515.86|512.5|0
1645742340000|2022-02-24 22:39:00|515.67|512.31|515.52|512.16|515.67|512.31|515.52|512.16|0
1645742350000|2022-02-24 22:39:10|515.33|511.97|515.01|511.65|515.33|511.97|515.01|511.65|0
1645742380000|2022-02-24 22:39:40|515.88|512.52|515.88|512.52|515.88|512.52|515.88|512.52|0
1645742390000|2022-02-24 22:39:50|515.39|512.03|515.35|511.99|515.39|512.03|515.35|511.99|0
1645742400000|2022-02-24 22:40:00|515.54|512.18|515.35|511.99|515.54|512.18|515.35|511.99|0
1645742430000|2022-02-24 22:40:30|515.39|512.03|515.39|512.03|515.42|512.06|515.39|512.03|0
1645742480000|2022-02-24 22:41:20|515.23|511.87|515.23|511.87|515.23|511.87|515.23|511.87|0
1645742490000|2022-02-24 22:41:30|515.39|512.03|515.39|512.03|515.39|512.03|515.39|512.03|0
1645742500000|2022-02-24 22:41:40|515.1|511.74|515.1|511.74|515.1|511.74|515.1|511.74|0
1645742510000|2022-02-24 22:41:50|515.39|512.03|515.26|511.9|515.39|512.03|515.26|511.9|0
1645742560000|2022-02-24 22:42:40|515.29|511.93|515.29|511.93|515.29|511.93|515.29|511.93|0
1645742590000|2022-02-24 22:43:10|515.26|511.9|515.2|511.84|515.26|511.9|515.2|511.84|0
1645742610000|2022-02-24 22:43:30|514.89|511.53|514.89|511.53|514.89|511.53|514.89|511.53|0
1645742620000|2022-02-24 22:43:40|515.17|511.81|515.17|511.81|515.17|511.81|515.17|511.81|0
1645742630000|2022-02-24 22:43:50|515.2|511.84|515.08|511.72|515.2|511.84|515.08|511.72|0
1645742680000|2022-02-24 22:44:40|515.17|511.81|515.54|512.18|515.54|512.18|515.08|511.72|0
1645742720000|2022-02-24 22:45:20|515.39|512.03|515.39|512.03|515.39|512.03|515.39|512.03|0
1645742750000|2022-02-24 22:45:50|515.45|512.09|515.45|512.09|515.45|512.09|515.45|512.09|0
1645742820000|2022-02-24 22:47:00|515.54|512.18|515.51|512.15|515.54|512.18|515.51|512.15|0
1645742840000|2022-02-24 22:47:20|515.39|512.03|515.39|512.03|515.39|512.03|515.39|512.03|0
1645742860000|2022-02-24 22:47:40|515.57|512.21|515.57|512.21|515.57|512.21|515.57|512.21|0
1645742870000|2022-02-24 22:47:50|515.73|512.37|515.73|512.37|515.73|512.37|515.73|512.37|0
1645742880000|2022-02-24 22:48:00|515.88|512.52|515.88|512.52|515.88|512.52|515.88|512.52|0
1645742890000|2022-02-24 22:48:10|515.92|512.56|515.92|512.56|515.92|512.56|515.92|512.56|0
1645742900000|2022-02-24 22:48:20|515.88|512.52|515.88|512.52|515.88|512.52|515.88|512.52|0
1645742930000|2022-02-24 22:48:50|516.01|512.65|516.01|512.65|516.01|512.65|516.01|512.65|0
1645742960000|2022-02-24 22:49:20|515.88|512.52|515.88|512.52|515.88|512.52|515.88|512.52|0
1645742970000|2022-02-24 22:49:30|515.73|512.37|515.73|512.37|515.73|512.37|515.73|512.37|0
1645742980000|2022-02-24 22:49:40|515.88|512.52|516.01|512.65|516.01|512.65|515.88|512.52|0
1645743000000|2022-02-24 22:50:00|515.92|512.56|515.92|512.56|515.92|512.56|515.92|512.56|0
1645743010000|2022-02-24 22:50:10|516.01|512.65|515.95|512.59|516.01|512.65|515.92|512.56|0
1645743020000|2022-02-24 22:50:20|515.98|512.62|515.98|512.62|515.98|512.62|515.98|512.62|0
1645743100000|2022-02-24 22:51:40|516.01|512.65|516.01|512.65|516.01|512.65|516.01|512.65|0
1645743170000|2022-02-24 22:52:50|515.97|512.61|515.97|512.61|515.97|512.61|515.97|512.61|0
1645743210000|2022-02-24 22:53:30|516.01|512.65|516.01|512.65|516.01|512.65|516.01|512.65|0
1645743220000|2022-02-24 22:53:40|516.04|512.68|516.01|512.65|516.04|512.68|516.01|512.65|0
1645743230000|2022-02-24 22:53:50|516.04|512.68|516.04|512.68|516.04|512.68|516.04|512.68|0
1645743240000|2022-02-24 22:54:00|516.07|512.71|516.28|512.92|516.28|512.92|516.07|512.71|0
1645743260000|2022-02-24 22:54:20|516.44|513.08|516.51|513.15|516.51|513.15|516.44|513.08|0
1645743270000|2022-02-24 22:54:30|516.6|513.24|516.6|513.24|516.6|513.24|516.6|513.24|0
1645743310000|2022-02-24 22:55:10|516.75|513.39|516.75|513.39|516.75|513.39|516.75|513.39|0
1645743330000|2022-02-24 22:55:30|516.91|513.55|516.87|513.51|516.91|513.55|516.87|513.51|0
1645743340000|2022-02-24 22:55:40|516.75|513.39|516.75|513.39|516.75|513.39|516.75|513.39|0
1645743360000|2022-02-24 22:56:00|516.72|513.36|516.72|513.36|516.72|513.36|516.72|513.36|0
1645743370000|2022-02-24 22:56:10|516.69|513.33|516.69|513.33|516.69|513.33|516.69|513.33|0
1645743380000|2022-02-24 22:56:20|516.53|513.17|516.5|513.14|516.53|513.17|516.5|513.14|0
1645743390000|2022-02-24 22:56:30|516.47|513.11|516.47|513.11|516.47|513.11|516.47|513.11|0
1645743400000|2022-02-24 22:56:40|516.6|513.24|516.6|513.24|516.6|513.24|516.6|513.24|0
1645743440000|2022-02-24 22:57:20|516.5|513.14|516.5|513.14|516.5|513.14|516.5|513.14|0
1645743480000|2022-02-24 22:58:00|516.72|513.36|516.72|513.36|516.72|513.36|516.72|513.36|0
1645743490000|2022-02-24 22:58:10|516.79|513.43|516.79|513.43|516.79|513.43|516.79|513.43|0
1645743500000|2022-02-24 22:58:20|516.72|513.36|516.72|513.36|516.72|513.36|516.72|513.36|0
1645743510000|2022-02-24 22:58:30|516.19|512.83|516.19|512.83|516.19|512.83|516.19|512.83|0
1645743540000|2022-02-24 22:59:00|516.25|512.89|516.25|512.89|516.25|512.89|516.25|512.89|0
1645743550000|2022-02-24 22:59:10|516.13|512.77|516.01|512.65|516.13|512.77|516.01|512.65|0
1645743560000|2022-02-24 22:59:20|516.44|513.08|516.47|513.11|516.47|513.11|516.44|513.08|0
1645743570000|2022-02-24 22:59:30|516.79|513.43|516.44|513.08|516.79|513.43|516.44|513.08|0
1645743600000|2022-02-24 23:00:00|519.64|516.28|518.14|514.78|519.64|516.28|517.07|513.71|0
1645743610000|2022-02-24 23:00:10|518.03|514.67|518.36|515|518.57|515.21|518.03|514.67|0
1645743620000|2022-02-24 23:00:20|517.82|514.46|518.24|514.88|518.46|515.1|517.82|514.46|0
1645743630000|2022-02-24 23:00:30|517.93|514.57|518.36|515|518.46|515.1|517.93|514.57|0
1645743640000|2022-02-24 23:00:40|518.14|514.78|519.64|516.28|519.64|516.28|518.14|514.78|0
1645743650000|2022-02-24 23:00:50|519.32|515.96|519.64|516.28|519.64|516.28|519.32|515.96|0
1645743660000|2022-02-24 23:01:00|519.96|516.6|520.61|517.25|520.61|517.25|519.96|516.6|0
1645743670000|2022-02-24 23:01:10|522.22|518.86|522.22|518.86|522.22|518.86|521.79|518.43|0
1645743680000|2022-02-24 23:01:20|522.01|518.65|521.79|518.43|522.01|518.65|521.79|518.43|0
1645743690000|2022-02-24 23:01:30|522.11|518.75|522.76|519.4|523.4|520.04|522.11|518.75|0
1645743700000|2022-02-24 23:01:40|523.3|519.94|523.3|519.94|523.4|520.04|523.08|519.72|0
1645743710000|2022-02-24 23:01:50|523.08|519.72|523.62|520.26|523.73|520.37|523.08|519.72|0
1645743720000|2022-02-24 23:02:00|523.3|519.94|522.54|519.18|523.3|519.94|522.54|519.18|0
1645743730000|2022-02-24 23:02:10|522.33|518.97|522.11|518.75|522.54|519.18|522.11|518.75|0
1645743740000|2022-02-24 23:02:20|522.87|519.51|523.4|520.04|523.4|520.04|522.65|519.29|0
1645743750000|2022-02-24 23:02:30|523.62|520.26|522.44|519.08|523.62|520.26|522.44|519.08|0
1645743760000|2022-02-24 23:02:40|522.22|518.86|521.58|518.22|522.22|518.86|521.36|518|0
1645743770000|2022-02-24 23:02:50|521.25|517.89|519.75|516.39|521.25|517.89|519.75|516.39|0
1645743780000|2022-02-24 23:03:00|520.93|517.57|520.93|517.57|521.47|518.11|520.93|517.57|0
1645743790000|2022-02-24 23:03:10|520.72|517.36|521.25|517.89|521.25|517.89|520.72|517.36|0
1645743800000|2022-02-24 23:03:20|521.15|517.79|522.11|518.75|522.11|518.75|521.15|517.79|0
1645743810000|2022-02-24 23:03:30|522.01|518.65|521.58|518.22|522.11|518.75|521.58|518.22|0
1645743820000|2022-02-24 23:03:40|521.04|517.68|520.5|517.14|521.04|517.68|520.5|517.14|0
1645743830000|2022-02-24 23:03:50|521.79|518.43|522.33|518.97|522.33|518.97|521.58|518.22|0
1645743840000|2022-02-24 23:04:00|522.54|519.18|521.68|518.32|522.54|519.18|521.68|518.32|0
1645743850000|2022-02-24 23:04:10|521.9|518.54|521.79|518.43|522.65|519.29|521.79|518.43|0
1645743860000|2022-02-24 23:04:20|521.04|517.68|520.93|517.57|521.04|517.68|520.93|517.57|0
1645743870000|2022-02-24 23:04:30|520.61|517.25|520.39|517.03|520.61|517.25|520.39|517.03|0
1645743880000|2022-02-24 23:04:40|520.61|517.25|520.18|516.82|520.61|517.25|520.18|516.82|0
1645743890000|2022-02-24 23:04:50|520.39|517.03|520.18|516.82|520.39|517.03|520.07|516.71|0
1645743900000|2022-02-24 23:05:00|520.61|517.25|521.04|517.68|521.04|517.68|520.61|517.25|0
1645743910000|2022-02-24 23:05:10|520.29|516.93|520.82|517.46|520.82|517.46|520.29|516.93|0
1645743920000|2022-02-24 23:05:20|520.61|517.25|520.82|517.46|520.82|517.46|520.39|517.03|0
1645743930000|2022-02-24 23:05:30|520.5|517.14|519.96|516.6|520.5|517.14|519.96|516.6|0
1645743940000|2022-02-24 23:05:40|520.07|516.71|519.86|516.5|520.07|516.71|519.86|516.5|0
1645743950000|2022-02-24 23:05:50|519.75|516.39|519.86|516.5|519.86|516.5|519.75|516.39|0
1645743960000|2022-02-24 23:06:00|519.64|516.28|519.64|516.28|520.07|516.71|519.64|516.28|0
1645743970000|2022-02-24 23:06:10|520.07|516.71|520.93|517.57|520.93|517.57|520.07|516.71|0
1645743980000|2022-02-24 23:06:20|521.04|517.68|520.82|517.46|521.04|517.68|520.82|517.46|0
1645743990000|2022-02-24 23:06:30|520.72|517.36|519.96|516.6|520.72|517.36|519.96|516.6|0
1645744000000|2022-02-24 23:06:40|520.07|516.71|520.07|516.71|520.07|516.71|520.07|516.71|0
1645744010000|2022-02-24 23:06:50|520.5|517.14|520.07|516.71|520.5|517.14|520.07|516.71|0
1645744020000|2022-02-24 23:07:00|520.61|517.25|520.07|516.71|520.82|517.46|520.07|516.71|0
1645744030000|2022-02-24 23:07:10|519.75|516.39|519.86|516.5|519.86|516.5|519.75|516.39|0
1645744040000|2022-02-24 23:07:20|519.53|516.17|519|515.64|519.53|516.17|519|515.64|0
1645744050000|2022-02-24 23:07:30|518.89|515.53|520.18|516.82|520.18|516.82|518.89|515.53|0
1645744060000|2022-02-24 23:07:40|519.75|516.39|517.93|514.57|519.75|516.39|517.93|514.57|0
1645744070000|2022-02-24 23:07:50|518.14|514.78|518.57|515.21|518.57|515.21|518.14|514.78|0
1645744080000|2022-02-24 23:08:00|518.67|515.31|518.57|515.21|518.67|515.31|518.35|514.99|0
1645744090000|2022-02-24 23:08:10|518.24|514.88|518.14|514.78|518.24|514.88|517.81|514.45|0
1645744100000|2022-02-24 23:08:20|517.71|514.35|517.71|514.35|517.71|514.35|517.5|514.14|0
1645744110000|2022-02-24 23:08:30|518.24|514.88|517.81|514.45|518.24|514.88|517.81|514.45|0
1645744120000|2022-02-24 23:08:40|517.92|514.56|518.89|515.53|518.89|515.53|517.92|514.56|0
1645744130000|2022-02-24 23:08:50|519|515.64|518.57|515.21|519|515.64|518.57|515.21|0
1645744140000|2022-02-24 23:09:00|519|515.64|519.21|515.85|519.21|515.85|518.78|515.42|0
1645744150000|2022-02-24 23:09:10|519.43|516.07|519.74|516.38|519.74|516.38|518.89|515.53|0
1645744160000|2022-02-24 23:09:20|519.53|516.17|519.64|516.28|519.86|516.5|519.53|516.17|0
1645744170000|2022-02-24 23:09:30|519.32|515.96|519.74|516.38|519.74|516.38|519.32|515.96|0
1645744180000|2022-02-24 23:09:40|519.43|516.07|519.74|516.38|519.74|516.38|519.43|516.07|0
1645744190000|2022-02-24 23:09:50|519.96|516.6|520.6|517.24|520.6|517.24|519.96|516.6|0
1645744200000|2022-02-24 23:10:00|520.17|516.81|520.29|516.93|520.29|516.93|520.17|516.81|0
1645744210000|2022-02-24 23:10:10|520.39|517.03|520.5|517.14|520.5|517.14|520.39|517.03|0
1645744220000|2022-02-24 23:10:20|520.82|517.46|521.03|517.67|521.03|517.67|520.72|517.36|0
1645744230000|2022-02-24 23:10:30|520.93|517.57|520.82|517.46|520.93|517.57|520.72|517.36|0
1645744240000|2022-02-24 23:10:40|520.72|517.36|521.03|517.67|521.58|518.22|520.72|517.36|0
1645744250000|2022-02-24 23:10:50|520.93|517.57|520.93|517.57|521.25|517.89|520.93|517.57|0
1645744260000|2022-02-24 23:11:00|521.03|517.67|521.36|518|521.68|518.32|521.03|517.67|0
1645744270000|2022-02-24 23:11:10|521.46|518.1|521.68|518.32|521.68|518.32|521.46|518.1|0
1645744280000|2022-02-24 23:11:20|521.58|518.22|521.25|517.89|521.68|518.32|521.25|517.89|0
1645744290000|2022-02-24 23:11:30|521.36|518|522.01|518.65|522.01|518.65|521.36|518|0
1645744300000|2022-02-24 23:11:40|521.58|518.22|521.25|517.89|521.58|518.22|521.25|517.89|0
1645744310000|2022-02-24 23:11:50|521.36|518|521.68|518.32|521.68|518.32|521.36|518|0
1645744320000|2022-02-24 23:12:00|521.58|518.22|521.36|518|521.58|518.22|521.25|517.89|0
1645744330000|2022-02-24 23:12:10|521.03|517.67|520.5|517.14|521.03|517.67|520.5|517.14|0
1645744340000|2022-02-24 23:12:20|520.72|517.36|519.86|516.5|520.72|517.36|519.86|516.5|0
1645744350000|2022-02-24 23:12:30|520.6|517.24|520.6|517.24|520.72|517.36|520.6|517.24|0
1645744360000|2022-02-24 23:12:40|520.72|517.36|520.72|517.36|520.72|517.36|520.72|517.36|0
1645744370000|2022-02-24 23:12:50|520.6|517.24|520.5|517.14|520.6|517.24|520.5|517.14|0
1645744380000|2022-02-24 23:13:00|520.72|517.36|520.93|517.57|520.93|517.57|520.72|517.36|0
1645744390000|2022-02-24 23:13:10|520.6|517.24|520.6|517.24|520.6|517.24|520.39|517.03|0
1645744400000|2022-02-24 23:13:20|520.5|517.14|520.5|517.14|520.71|517.35|520.5|517.14|0
1645744410000|2022-02-24 23:13:30|520.6|517.24|520.82|517.46|520.82|517.46|520.6|517.24|0
1645744420000|2022-02-24 23:13:40|520.71|517.35|520.6|517.24|520.82|517.46|520.6|517.24|0
1645744430000|2022-02-24 23:13:50|520.93|517.57|520.6|517.24|520.93|517.57|520.6|517.24|0
1645744440000|2022-02-24 23:14:00|520.71|517.35|520.5|517.14|520.82|517.46|520.5|517.14|0
1645744450000|2022-02-24 23:14:10|519.74|516.38|518.78|515.42|519.74|516.38|518.78|515.42|0
1645744460000|2022-02-24 23:14:20|518.88|515.52|519|515.64|519|515.64|518.78|515.42|0
1645744470000|2022-02-24 23:14:30|518.88|515.52|519.1|515.74|519.1|515.74|518.88|515.52|0
1645744480000|2022-02-24 23:14:40|519|515.64|519.43|516.07|519.74|516.38|519|515.64|0
1645744500000|2022-02-24 23:15:00|519.86|516.5|519.31|515.95|519.86|516.5|519.31|515.95|0
1645744510000|2022-02-24 23:15:10|519.43|516.07|520.6|517.24|520.6|517.24|519.31|515.95|0
1645744520000|2022-02-24 23:15:20|520.5|517.14|520.82|517.46|520.82|517.46|520.28|516.92|0
1645744530000|2022-02-24 23:15:30|521.03|517.67|521.57|518.21|521.57|518.21|521.03|517.67|0
1645744540000|2022-02-24 23:15:40|521.68|518.32|522.32|518.96|522.32|518.96|521.68|518.32|0
1645744550000|2022-02-24 23:15:50|521.79|518.43|521.46|518.1|521.79|518.43|521.46|518.1|0
1645744560000|2022-02-24 23:16:00|521.68|518.32|521.68|518.32|521.79|518.43|521.68|518.32|0
1645744570000|2022-02-24 23:16:10|521.79|518.43|522.22|518.86|522.22|518.86|521.79|518.43|0
1645744580000|2022-02-24 23:16:20|522|518.64|521.25|517.89|522|518.64|521.25|517.89|0
1645744590000|2022-02-24 23:16:30|521.14|517.78|520.71|517.35|521.36|518|520.5|517.14|0
1645744600000|2022-02-24 23:16:40|520.39|517.03|520.6|517.24|520.6|517.24|520.28|516.92|0
1645744610000|2022-02-24 23:16:50|520.71|517.35|520.93|517.57|520.93|517.57|520.5|517.14|0
1645744620000|2022-02-24 23:17:00|520.82|517.46|520.93|517.57|520.93|517.57|520.82|517.46|0
1645744630000|2022-02-24 23:17:10|521.03|517.67|520.71|517.35|521.03|517.67|520.6|517.24|0
1645744640000|2022-02-24 23:17:20|520.82|517.46|520.93|517.57|520.93|517.57|520.82|517.46|0
1645744650000|2022-02-24 23:17:30|521.03|517.67|521.89|518.53|521.89|518.53|521.03|517.67|0
1645744660000|2022-02-24 23:17:40|522.22|518.86|522.43|519.07|522.54|519.18|522.22|518.86|0
1645744670000|2022-02-24 23:17:50|522.75|519.39|523.3|519.94|523.4|520.04|522.75|519.39|0
1645744680000|2022-02-24 23:18:00|523.4|520.04|523.51|520.15|523.51|520.15|523.4|520.04|0
1645744690000|2022-02-24 23:18:10|523.18|519.82|522.65|519.29|523.4|520.04|522.65|519.29|0
1645744700000|2022-02-24 23:18:20|522.75|519.39|523.18|519.82|523.18|519.82|522.75|519.39|0
1645744710000|2022-02-24 23:18:30|523.08|519.72|523.08|519.72|523.08|519.72|522.43|519.07|0
1645744720000|2022-02-24 23:18:40|522.86|519.5|522.43|519.07|522.86|519.5|522.32|518.96|0
1645744730000|2022-02-24 23:18:50|522.22|518.86|522.75|519.39|522.75|519.39|522.22|518.86|0
1645744740000|2022-02-24 23:19:00|522.54|519.18|522.54|519.18|522.54|519.18|522.54|519.18|0
1645744750000|2022-02-24 23:19:10|522.65|519.29|523.08|519.72|523.3|519.94|522.65|519.29|0
1645744760000|2022-02-24 23:19:20|523.18|519.82|522.97|519.61|523.18|519.82|522.86|519.5|0
1645744770000|2022-02-24 23:19:30|522.86|519.5|522.86|519.5|523.08|519.72|522.86|519.5|0
1645744780000|2022-02-24 23:19:40|522.32|518.96|522.54|519.18|522.65|519.29|522.32|518.96|0
1645744790000|2022-02-24 23:19:50|522.11|518.75|522.65|519.29|522.65|519.29|522.11|518.75|0
1645744800000|2022-02-24 23:20:00|522.75|519.39|522.54|519.18|522.75|519.39|522.54|519.18|0
1645744810000|2022-02-24 23:20:10|522.65|519.29|523.29|519.93|523.29|519.93|522.65|519.29|0
1645744820000|2022-02-24 23:20:20|523.51|520.15|523.61|520.25|523.61|520.25|523.51|520.15|0
1645744830000|2022-02-24 23:20:30|523.83|520.47|524.48|521.12|524.48|521.12|523.83|520.47|0
1645744840000|2022-02-24 23:20:40|524.8|521.44|525.98|522.62|525.98|522.62|524.8|521.44|0
1645744850000|2022-02-24 23:20:50|526.1|522.74|525.02|521.66|526.1|522.74|525.02|521.66|0
1645744860000|2022-02-24 23:21:00|525.23|521.87|524.91|521.55|525.23|521.87|524.91|521.55|0
1645744870000|2022-02-24 23:21:10|524.8|521.44|523.08|519.72|524.8|521.44|523.08|519.72|0
1645744880000|2022-02-24 23:21:20|522.65|519.29|522.32|518.96|522.86|519.5|522.32|518.96|0
1645744890000|2022-02-24 23:21:30|522|518.64|522.32|518.96|522.32|518.96|522|518.64|0
1645744900000|2022-02-24 23:21:40|522.22|518.86|521.89|518.53|522.22|518.86|521.89|518.53|0
1645744910000|2022-02-24 23:21:50|521.79|518.43|521.89|518.53|521.89|518.53|521.68|518.32|0
1645744920000|2022-02-24 23:22:00|521.68|518.32|521.79|518.43|521.89|518.53|521.57|518.21|0
1645744930000|2022-02-24 23:22:10|522.22|518.86|522.22|518.86|522.22|518.86|522|518.64|0
1645744940000|2022-02-24 23:22:20|522.11|518.75|522.11|518.75|522.22|518.86|522.11|518.75|0
1645744950000|2022-02-24 23:22:30|521.89|518.53|522.65|519.29|522.65|519.29|521.89|518.53|0
1645744960000|2022-02-24 23:22:40|522.43|519.07|522.65|519.29|522.65|519.29|522.43|519.07|0
1645744970000|2022-02-24 23:22:50|522.43|519.07|522.43|519.07|522.54|519.18|522.43|519.07|0
1645744980000|2022-02-24 23:23:00|522.22|518.86|522.11|518.75|522.22|518.86|522|518.64|0
1645744990000|2022-02-24 23:23:10|522.22|518.86|522.22|518.86|522.22|518.86|522.22|518.86|0
1645745000000|2022-02-24 23:23:20|522|518.64|522|518.64|522.22|518.86|521.79|518.43|0
1645745010000|2022-02-24 23:23:30|521.57|518.21|521.46|518.1|521.57|518.21|521.46|518.1|0
1645745020000|2022-02-24 23:23:40|521.57|518.21|521.57|518.21|521.57|518.21|521.57|518.21|0
1645745030000|2022-02-24 23:23:50|521.46|518.1|521.57|518.21|521.57|518.21|521.36|518|0
1645745040000|2022-02-24 23:24:00|521.68|518.32|521.03|517.67|521.68|518.32|521.03|517.67|0
1645745050000|2022-02-24 23:24:10|521.46|518.1|521.46|518.1|521.68|518.32|521.46|518.1|0
1645745060000|2022-02-24 23:24:20|521.68|518.32|521.68|518.32|521.79|518.43|521.68|518.32|0
1645745070000|2022-02-24 23:24:30|521.89|518.53|522|518.64|522|518.64|521.68|518.32|0
1645745080000|2022-02-24 23:24:40|521.68|518.32|521.36|518|521.68|518.32|521.36|518|0
1645745090000|2022-02-24 23:24:50|521.68|518.32|521.36|518|521.68|518.32|521.36|518|0
1645745100000|2022-02-24 23:25:00|521.79|518.43|522.97|519.61|522.97|519.61|521.79|518.43|0
1645745110000|2022-02-24 23:25:10|523.08|519.72|523.51|520.15|523.51|520.15|522.97|519.61|0
1645745120000|2022-02-24 23:25:20|523.83|520.47|523.94|520.58|523.94|520.58|523.61|520.25|0
1645745130000|2022-02-24 23:25:30|523.83|520.47|524.04|520.68|524.04|520.68|523.83|520.47|0
1645745140000|2022-02-24 23:25:40|524.47|521.11|524.37|521.01|524.59|521.23|524.37|521.01|0
1645745150000|2022-02-24 23:25:50|524.15|520.79|524.8|521.44|524.8|521.44|524.04|520.68|0
1645745160000|2022-02-24 23:26:00|524.69|521.33|524.59|521.23|524.69|521.33|524.59|521.23|0
1645745170000|2022-02-24 23:26:10|524.37|521.01|524.37|521.01|524.59|521.23|524.37|521.01|0
1645745180000|2022-02-24 23:26:20|524.69|521.33|525.88|522.52|525.88|522.52|524.69|521.33|0
1645745190000|2022-02-24 23:26:30|525.66|522.3|525.77|522.41|525.77|522.41|525.55|522.19|0
1645745200000|2022-02-24 23:26:40|524.47|521.11|525.88|522.52|525.88|522.52|524.47|521.11|0
1645745210000|2022-02-24 23:26:50|525.77|522.41|525.88|522.52|525.88|522.52|525.55|522.19|0
1645745220000|2022-02-24 23:27:00|526.2|522.84|525.88|522.52|527.28|523.92|525.88|522.52|0
1645745230000|2022-02-24 23:27:10|525.98|522.62|524.8|521.44|525.98|522.62|524.8|521.44|0
1645745240000|2022-02-24 23:27:20|524.69|521.33|524.8|521.44|524.8|521.44|524.69|521.33|0
1645745250000|2022-02-24 23:27:30|524.9|521.54|525.12|521.76|525.12|521.76|524.9|521.54|0
1645745260000|2022-02-24 23:27:40|525.23|521.87|524.59|521.23|525.23|521.87|524.59|521.23|0
1645745270000|2022-02-24 23:27:50|524.69|521.33|525.55|522.19|525.55|522.19|524.69|521.33|0
1645745280000|2022-02-24 23:28:00|526.2|522.84|526.63|523.27|526.63|523.27|525.98|522.62|0
1645745290000|2022-02-24 23:28:10|526.53|523.17|526.31|522.95|526.53|523.17|526.31|522.95|0
1645745300000|2022-02-24 23:28:20|526.41|523.05|526.31|522.95|526.85|523.49|526.31|522.95|0
1645745310000|2022-02-24 23:28:30|526.53|523.17|526.31|522.95|526.53|523.17|526.31|522.95|0
1645745320000|2022-02-24 23:28:40|526.41|523.05|526.31|522.95|526.41|523.05|526.31|522.95|0
1645745330000|2022-02-24 23:28:50|526.41|523.05|526.41|523.05|526.53|523.17|526.41|523.05|0
1645745340000|2022-02-24 23:29:00|526.31|522.95|526.53|523.17|526.63|523.27|526.31|522.95|0
1645745350000|2022-02-24 23:29:10|526.31|522.95|525.34|521.98|526.31|522.95|525.34|521.98|0
1645745360000|2022-02-24 23:29:20|525.55|522.19|525.45|522.09|525.55|522.19|525.45|522.09|0
1645745370000|2022-02-24 23:29:30|525.55|522.19|525.12|521.76|525.55|522.19|525.12|521.76|0
1645745380000|2022-02-24 23:29:40|525.23|521.87|525.34|521.98|525.34|521.98|525.02|521.66|0
1645745390000|2022-02-24 23:29:50|525.55|522.19|525.55|522.19|525.55|522.19|525.55|522.19|0
1645745400000|2022-02-24 23:30:00|525.77|522.41|526.2|522.84|526.31|522.95|525.77|522.41|0
1645745410000|2022-02-24 23:30:10|526.09|522.73|525.77|522.41|526.09|522.73|525.45|522.09|0
1645745420000|2022-02-24 23:30:20|525.98|522.62|526.09|522.73|526.2|522.84|525.98|522.62|0
1645745430000|2022-02-24 23:30:30|525.98|522.62|525.98|522.62|526.2|522.84|525.98|522.62|0
1645745440000|2022-02-24 23:30:40|527.28|523.92|527.28|523.92|527.28|523.92|527.28|523.92|0
1645745450000|2022-02-24 23:30:50|526.63|523.27|526.85|523.49|526.85|523.49|526.63|523.27|0
1645745460000|2022-02-24 23:31:00|526.41|523.05|526.53|523.17|526.74|523.38|526.41|523.05|0
1645745470000|2022-02-24 23:31:10|526.63|523.27|527.28|523.92|527.28|523.92|526.63|523.27|0
1645745480000|2022-02-24 23:31:20|527.49|524.13|527.61|524.25|527.71|524.35|527.49|524.13|0
1645745490000|2022-02-24 23:31:30|527.49|524.13|527.61|524.25|527.71|524.35|527.49|524.13|0
1645745500000|2022-02-24 23:31:40|527.49|524.13|527.39|524.03|527.49|524.13|527.28|523.92|0
1645745510000|2022-02-24 23:31:50|527.71|524.35|527.49|524.13|528.14|524.78|527.49|524.13|0
1645745520000|2022-02-24 23:32:00|527.28|523.92|526.74|523.38|527.28|523.92|526.53|523.17|0
1645745530000|2022-02-24 23:32:10|526.63|523.27|526.31|522.95|526.63|523.27|526.2|522.84|0
1645745540000|2022-02-24 23:32:20|527.17|523.81|527.82|524.46|527.82|524.46|527.17|523.81|0
1645745550000|2022-02-24 23:32:30|528.14|524.78|527.92|524.56|528.14|524.78|527.82|524.46|0
1645745560000|2022-02-24 23:32:40|527.49|524.13|528.04|524.68|528.04|524.68|527.49|524.13|0
1645745570000|2022-02-24 23:32:50|528.14|524.78|528.79|525.43|528.79|525.43|528.14|524.78|0
1645745580000|2022-02-24 23:33:00|529.12|525.76|528.79|525.43|529.12|525.76|528.79|525.43|0
1645745590000|2022-02-24 23:33:10|529.12|525.76|528.57|525.21|529.12|525.76|528.47|525.11|0
1645745600000|2022-02-24 23:33:20|528.69|525.33|528.57|525.21|528.69|525.33|528.36|525|0
1645745610000|2022-02-24 23:33:30|528.47|525.11|528.36|525|528.57|525.21|528.36|525|0
1645745620000|2022-02-24 23:33:40|528.47|525.11|528.79|525.43|528.79|525.43|528.47|525.11|0
1645745630000|2022-02-24 23:33:50|528.36|525|528.36|525|528.57|525.21|528.36|525|0
1645745640000|2022-02-24 23:34:00|528.57|525.21|529.77|526.41|529.77|526.41|528.57|525.21|0
1645745650000|2022-02-24 23:34:10|529.65|526.29|529.22|525.86|529.87|526.51|529.22|525.86|0
1645745660000|2022-02-24 23:34:20|529.33|525.97|529.44|526.08|529.44|526.08|529.33|525.97|0
1645745670000|2022-02-24 23:34:30|529.22|525.86|529.65|526.29|529.65|526.29|529.22|525.86|0
1645745680000|2022-02-24 23:34:40|529.87|526.51|530.3|526.94|530.3|526.94|529.87|526.51|0
1645745690000|2022-02-24 23:34:50|530.09|526.73|530.3|526.94|530.3|526.94|529.87|526.51|0
1645745700000|2022-02-24 23:35:00|529.87|526.51|528.79|525.43|529.87|526.51|528.79|525.43|0
1645745710000|2022-02-24 23:35:10|528.57|525.21|528.79|525.43|528.79|525.43|528.57|525.21|0
1645745720000|2022-02-24 23:35:20|528.68|525.32|528.79|525.43|528.79|525.43|528.68|525.32|0
1645745730000|2022-02-24 23:35:30|528.68|525.32|528.68|525.32|528.68|525.32|528.68|525.32|0
1645745740000|2022-02-24 23:35:40|528.47|525.11|528.68|525.32|528.68|525.32|528.47|525.11|0
1645745750000|2022-02-24 23:35:50|528.57|525.21|528.57|525.21|528.57|525.21|528.36|525|0
1645745760000|2022-02-24 23:36:00|528.68|525.32|529.22|525.86|529.44|526.08|528.68|525.32|0
1645745770000|2022-02-24 23:36:10|528.57|525.21|527.28|523.92|528.57|525.21|527.28|523.92|0
1645745780000|2022-02-24 23:36:20|527.49|524.13|527.82|524.46|527.92|524.56|527.49|524.13|0
1645745790000|2022-02-24 23:36:30|527.92|524.56|527.92|524.56|528.04|524.68|527.82|524.46|0
1645745800000|2022-02-24 23:36:40|527.82|524.46|527.71|524.35|527.82|524.46|527.6|524.24|0
1645745810000|2022-02-24 23:36:50|527.92|524.56|527.92|524.56|527.92|524.56|527.92|524.56|0
1645745820000|2022-02-24 23:37:00|528.14|524.78|527.71|524.35|528.14|524.78|527.71|524.35|0
1645745830000|2022-02-24 23:37:10|527.82|524.46|527.71|524.35|527.82|524.46|527.28|523.92|0
1645745840000|2022-02-24 23:37:20|527.49|524.13|527.39|524.03|528.04|524.68|527.39|524.03|0
1645745850000|2022-02-24 23:37:30|527.17|523.81|527.06|523.7|527.28|523.92|527.06|523.7|0
1645745860000|2022-02-24 23:37:40|526.84|523.48|527.17|523.81|527.17|523.81|526.84|523.48|0
1645745870000|2022-02-24 23:37:50|527.28|523.92|527.06|523.7|527.28|523.92|526.63|523.27|0
1645745880000|2022-02-24 23:38:00|527.28|523.92|526.74|523.38|527.28|523.92|526.74|523.38|0
1645745890000|2022-02-24 23:38:10|526.63|523.27|526.84|523.48|526.84|523.48|526.63|523.27|0
1645745900000|2022-02-24 23:38:20|527.06|523.7|527.28|523.92|527.49|524.13|527.06|523.7|0
1645745910000|2022-02-24 23:38:30|527.49|524.13|527.39|524.03|527.92|524.56|527.39|524.03|0
1645745920000|2022-02-24 23:38:40|527.06|523.7|527.49|524.13|527.49|524.13|526.84|523.48|0
1645745930000|2022-02-24 23:38:50|527.6|524.24|527.49|524.13|527.6|524.24|527.49|524.13|0
1645745940000|2022-02-24 23:39:00|527.27|523.91|526.63|523.27|527.27|523.91|526.41|523.05|0
1645745960000|2022-02-24 23:39:20|526.84|523.48|526.84|523.48|527.27|523.91|526.84|523.48|0
1645745970000|2022-02-24 23:39:30|526.63|523.27|526.63|523.27|526.63|523.27|526.41|523.05|0
1645745980000|2022-02-24 23:39:40|526.52|523.16|526.41|523.05|526.63|523.27|526.41|523.05|0
1645745990000|2022-02-24 23:39:50|526.31|522.95|526.2|522.84|526.31|522.95|526.2|522.84|0
1645746000000|2022-02-24 23:40:00|526.41|523.05|526.2|522.84|526.52|523.16|526.2|522.84|0
1645746010000|2022-02-24 23:40:10|526.41|523.05|526.31|522.95|526.41|523.05|526.31|522.95|0
1645746020000|2022-02-24 23:40:20|526.41|523.05|527.06|523.7|527.06|523.7|526.41|523.05|0
1645746030000|2022-02-24 23:40:30|527.49|524.13|527.49|524.13|527.71|524.35|527.49|524.13|0
1645746040000|2022-02-24 23:40:40|527.6|524.24|527.49|524.13|527.6|524.24|527.27|523.91|0
1645746050000|2022-02-24 23:40:50|527.27|523.91|527.27|523.91|527.27|523.91|527.06|523.7|0
1645746060000|2022-02-24 23:41:00|527.06|523.7|527.06|523.7|527.27|523.91|527.06|523.7|0
1645746070000|2022-02-24 23:41:10|526.95|523.59|526.63|523.27|527.06|523.7|526.63|523.27|0
1645746080000|2022-02-24 23:41:20|526.41|523.05|526.74|523.38|526.74|523.38|526.41|523.05|0
1645746090000|2022-02-24 23:41:30|526.63|523.27|527.17|523.81|527.17|523.81|526.63|523.27|0
1645746100000|2022-02-24 23:41:40|527.06|523.7|526.84|523.48|527.06|523.7|526.84|523.48|0
1645746110000|2022-02-24 23:41:50|527.06|523.7|527.27|523.91|527.27|523.91|527.06|523.7|0
1645746120000|2022-02-24 23:42:00|527.49|524.13|527.71|524.35|527.71|524.35|527.49|524.13|0
1645746130000|2022-02-24 23:42:10|527.92|524.56|528.14|524.78|528.14|524.78|527.92|524.56|0
1645746140000|2022-02-24 23:42:20|527.49|524.13|527.27|523.91|527.49|524.13|527.27|523.91|0
1645746150000|2022-02-24 23:42:30|527.06|523.7|527.06|523.7|527.06|523.7|526.84|523.48|0
1645746160000|2022-02-24 23:42:40|527.27|523.91|526.95|523.59|527.27|523.91|526.95|523.59|0
1645746170000|2022-02-24 23:42:50|526.84|523.48|526.63|523.27|526.84|523.48|526.52|523.16|0
1645746180000|2022-02-24 23:43:00|526.84|523.48|526.84|523.48|526.95|523.59|526.84|523.48|0
1645746190000|2022-02-24 23:43:10|527.06|523.7|527.06|523.7|527.06|523.7|527.06|523.7|0
1645746200000|2022-02-24 23:43:20|527.27|523.91|527.06|523.7|527.27|523.91|526.84|523.48|0
1645746210000|2022-02-24 23:43:30|527.17|523.81|527.39|524.03|527.49|524.13|527.17|523.81|0
1645746220000|2022-02-24 23:43:40|527.49|524.13|527.06|523.7|527.49|524.13|527.06|523.7|0
1645746230000|2022-02-24 23:43:50|527.27|523.91|526.63|523.27|527.27|523.91|526.63|523.27|0
1645746240000|2022-02-24 23:44:00|526.74|523.38|526.84|523.48|527.06|523.7|526.74|523.38|0
1645746250000|2022-02-24 23:44:10|526.41|523.05|526.52|523.16|526.52|523.16|526.41|523.05|0
1645746260000|2022-02-24 23:44:20|526.63|523.27|526.63|523.27|526.84|523.48|526.63|523.27|0
1645746270000|2022-02-24 23:44:30|526.74|523.38|526.63|523.27|526.74|523.38|526.63|523.27|0
1645746280000|2022-02-24 23:44:40|526.41|523.05|526.41|523.05|526.41|523.05|526.41|523.05|0
1645746290000|2022-02-24 23:44:50|526.52|523.16|526.84|523.48|526.84|523.48|526.52|523.16|0
1645746300000|2022-02-24 23:45:00|526.41|523.05|527.6|524.24|527.71|524.35|526.31|522.95|0
1645746310000|2022-02-24 23:45:10|527.71|524.35|527.27|523.91|527.71|524.35|527.27|523.91|0
1645746320000|2022-02-24 23:45:20|527.71|524.35|527.71|524.35|527.82|524.46|527.71|524.35|0
1645746330000|2022-02-24 23:45:30|527.82|524.46|527.27|523.91|527.82|524.46|527.27|523.91|0
1645746340000|2022-02-24 23:45:40|527.49|524.13|527.39|524.03|527.49|524.13|527.27|523.91|0
1645746350000|2022-02-24 23:45:50|527.49|524.13|528.14|524.78|528.14|524.78|527.49|524.13|0
1645746360000|2022-02-24 23:46:00|527.92|524.56|527.27|523.91|527.92|524.56|527.27|523.91|0
1645746370000|2022-02-24 23:46:10|526.74|523.38|526.63|523.27|526.74|523.38|526.63|523.27|0
1645746380000|2022-02-24 23:46:20|526.84|523.48|527.06|523.7|527.06|523.7|526.84|523.48|0
1645746390000|2022-02-24 23:46:30|527.27|523.91|526.95|523.59|527.27|523.91|526.95|523.59|0
1645746400000|2022-02-24 23:46:40|526.84|523.48|526.63|523.27|526.84|523.48|526.63|523.27|0
1645746410000|2022-02-24 23:46:50|526.62|523.26|526.41|523.05|526.84|523.48|526.41|523.05|0
1645746420000|2022-02-24 23:47:00|526.52|523.16|526.62|523.26|526.62|523.26|526.52|523.16|0
1645746430000|2022-02-24 23:47:10|526.84|523.48|526.41|523.05|526.84|523.48|526.41|523.05|0
1645746440000|2022-02-24 23:47:20|526.62|523.26|527.27|523.91|527.27|523.91|526.62|523.26|0
1645746450000|2022-02-24 23:47:30|526.74|523.38|526.62|523.26|526.74|523.38|526.52|523.16|0
1645746460000|2022-02-24 23:47:40|526.74|523.38|526.84|523.48|527.06|523.7|526.74|523.38|0
1645746470000|2022-02-24 23:47:50|527.06|523.7|527.27|523.91|527.27|523.91|527.06|523.7|0
1645746480000|2022-02-24 23:48:00|527.06|523.7|526.62|523.26|527.06|523.7|526.52|523.16|0
1645746490000|2022-02-24 23:48:10|526.31|522.95|526.41|523.05|526.41|523.05|526.31|522.95|0
1645746500000|2022-02-24 23:48:20|525.98|522.62|525.87|522.51|525.98|522.62|525.66|522.3|0
1645746510000|2022-02-24 23:48:30|525.55|522.19|525.72|522.36|525.76|522.4|525.55|522.19|0
1645746520000|2022-02-24 23:48:40|525.5|522.14|525.72|522.36|525.72|522.36|525.5|522.14|0
1645746530000|2022-02-24 23:48:50|525.5|522.14|525.72|522.36|525.72|522.36|525.5|522.14|0
1645746540000|2022-02-24 23:49:00|525.61|522.25|525.4|522.04|525.61|522.25|525.18|521.82|0
1645746550000|2022-02-24 23:49:10|525.5|522.14|525.61|522.25|525.72|522.36|525.29|521.93|0
1645746560000|2022-02-24 23:49:20|525.4|522.04|525.4|522.04|525.5|522.14|525.29|521.93|0
1645746570000|2022-02-24 23:49:30|525.5|522.14|525.18|521.82|525.72|522.36|525.18|521.82|0
1645746580000|2022-02-24 23:49:40|525.07|521.71|524.32|520.96|525.07|521.71|524.32|520.96|0
1645746590000|2022-02-24 23:49:50|524.42|521.06|524.21|520.85|524.64|521.28|524.21|520.85|0
1645746600000|2022-02-24 23:50:00|524.64|521.28|525.07|521.71|525.07|521.71|524.64|521.28|0
1645746610000|2022-02-24 23:50:10|525.29|521.93|524.85|521.49|525.29|521.93|524.85|521.49|0
1645746620000|2022-02-24 23:50:20|524.64|521.28|524.64|521.28|524.64|521.28|524.64|521.28|0
1645746630000|2022-02-24 23:50:30|524.54|521.18|523.78|520.42|524.54|521.18|523.78|520.42|0
1645746640000|2022-02-24 23:50:40|523.13|519.77|523.13|519.77|523.13|519.77|523.13|519.77|0
1645746650000|2022-02-24 23:50:50|523.24|519.88|522.81|519.45|523.24|519.88|522.81|519.45|0
1645746660000|2022-02-24 23:51:00|522.91|519.55|522.91|519.55|522.91|519.55|522.7|519.34|0
1645746670000|2022-02-24 23:51:10|523.34|519.98|523.56|520.2|523.56|520.2|523.34|519.98|0
1645746680000|2022-02-24 23:51:20|523.46|520.1|522.91|519.55|523.46|520.1|522.91|519.55|0
1645746690000|2022-02-24 23:51:30|522.7|519.34|522.48|519.12|522.7|519.34|522.48|519.12|0
1645746700000|2022-02-24 23:51:40|522.7|519.34|522.7|519.34|522.91|519.55|522.7|519.34|0
1645746710000|2022-02-24 23:51:50|523.13|519.77|523.24|519.88|523.24|519.88|523.13|519.77|0
1645746720000|2022-02-24 23:52:00|523.13|519.77|523.78|520.42|523.78|520.42|523.13|519.77|0
1645746730000|2022-02-24 23:52:10|523.67|520.31|524.21|520.85|524.21|520.85|523.56|520.2|0
1645746740000|2022-02-24 23:52:20|523.56|520.2|523.13|519.77|523.56|520.2|523.13|519.77|0
1645746750000|2022-02-24 23:52:30|523.24|519.88|523.78|520.42|523.78|520.42|523.24|519.88|0
1645746760000|2022-02-24 23:52:40|523.67|520.31|523.99|520.63|523.99|520.63|523.67|520.31|0
1645746770000|2022-02-24 23:52:50|523.78|520.42|523.99|520.63|523.99|520.63|523.78|520.42|0
1645746780000|2022-02-24 23:53:00|523.78|520.42|523.99|520.63|523.99|520.63|523.78|520.42|0
1645746790000|2022-02-24 23:53:10|524.21|520.85|524.21|520.85|524.21|520.85|524.21|520.85|0
1645746800000|2022-02-24 23:53:20|524.42|521.06|524.21|520.85|524.42|521.06|524.21|520.85|0
1645746810000|2022-02-24 23:53:30|524.42|521.06|524.21|520.85|524.42|521.06|523.99|520.63|0
1645746820000|2022-02-24 23:53:40|524.64|521.28|524.21|520.85|524.64|521.28|524.21|520.85|0
1645746830000|2022-02-24 23:53:50|523.89|520.53|524.32|520.96|524.32|520.96|523.89|520.53|0
1645746840000|2022-02-24 23:54:00|524.21|520.85|523.99|520.63|524.21|520.85|523.89|520.53|0
1645746850000|2022-02-24 23:54:10|524.21|520.85|524.21|520.85|524.42|521.06|524.21|520.85|0
1645746860000|2022-02-24 23:54:20|523.13|519.77|523.24|519.88|523.24|519.88|523.13|519.77|0
1645746870000|2022-02-24 23:54:30|523.34|519.98|523.34|519.98|523.46|520.1|523.34|519.98|0
1645746880000|2022-02-24 23:54:40|523.13|519.77|523.34|519.98|523.34|519.98|523.13|519.77|0
1645746900000|2022-02-24 23:55:00|523.24|519.88|523.34|519.98|523.34|519.98|523.13|519.77|0
1645746910000|2022-02-24 23:55:10|523.13|519.77|523.13|519.77|523.34|519.98|523.13|519.77|0
1645746920000|2022-02-24 23:55:20|523.34|519.98|523.34|519.98|523.34|519.98|523.34|519.98|0
1645746930000|2022-02-24 23:55:30|523.46|520.1|523.34|519.98|523.46|520.1|523.34|519.98|0
1645746940000|2022-02-24 23:55:40|523.13|519.77|523.34|519.98|523.34|519.98|522.91|519.55|0
1645746950000|2022-02-24 23:55:50|523.13|519.77|523.46|520.1|523.46|520.1|523.13|519.77|0
1645746960000|2022-02-24 23:56:00|523.34|519.98|523.13|519.77|523.34|519.98|523.13|519.77|0
1645746970000|2022-02-24 23:56:10|523.24|519.88|523.34|519.98|523.34|519.98|523.24|519.88|0
1645746980000|2022-02-24 23:56:20|523.13|519.77|523.56|520.2|523.56|520.2|523.13|519.77|0
1645746990000|2022-02-24 23:56:30|523.99|520.63|523.89|520.53|524.21|520.85|523.89|520.53|0
1645747000000|2022-02-24 23:56:40|523.77|520.41|523.34|519.98|523.77|520.41|523.34|519.98|0
1645747010000|2022-02-24 23:56:50|523.45|520.09|523.56|520.2|523.67|520.31|523.45|520.09|0
1645747020000|2022-02-24 23:57:00|523.77|520.41|524.21|520.85|524.42|521.06|523.77|520.41|0
1645747030000|2022-02-24 23:57:10|524.42|521.06|524.64|521.28|524.64|521.28|524.42|521.06|0
1645747040000|2022-02-24 23:57:20|524.85|521.49|524.85|521.49|524.85|521.49|524.85|521.49|0
1645747050000|2022-02-24 23:57:30|524.96|521.6|524.85|521.49|525.07|521.71|524.85|521.49|0
1645747060000|2022-02-24 23:57:40|524.64|521.28|524.85|521.49|524.85|521.49|524.64|521.28|0
1645747070000|2022-02-24 23:57:50|524.64|521.28|524.21|520.85|524.64|521.28|524.21|520.85|0
1645747080000|2022-02-24 23:58:00|524.32|520.96|524.42|521.06|524.64|521.28|524.32|520.96|0
1645747090000|2022-02-24 23:58:10|524.32|520.96|524.64|521.28|524.64|521.28|523.56|520.2|0
1645747100000|2022-02-24 23:58:20|524.53|521.17|524.42|521.06|524.64|521.28|524.42|521.06|0
1645747110000|2022-02-24 23:58:30|524.2|520.84|523.56|520.2|524.2|520.84|523.56|520.2|0
1645747120000|2022-02-24 23:58:40|523.45|520.09|523.45|520.09|523.45|520.09|523.34|519.98|0
1645747130000|2022-02-24 23:58:50|523.56|520.2|523.89|520.53|523.89|520.53|523.56|520.2|0
1645747140000|2022-02-24 23:59:00|523.77|520.41|523.77|520.41|523.77|520.41|523.77|520.41|0
1645747150000|2022-02-24 23:59:10|523.99|520.63|523.34|519.98|523.99|520.63|523.34|519.98|0
1645747160000|2022-02-24 23:59:20|523.45|520.09|523.99|520.63|523.99|520.63|523.45|520.09|0
1645747170000|2022-02-24 23:59:30|524.42|521.06|523.89|520.53|524.42|521.06|523.89|520.53|0
1645747180000|2022-02-24 23:59:40|523.99|520.63|523.56|520.2|523.99|520.63|523.56|520.2|0
1645747190000|2022-02-24 23:59:50|523.77|520.41|524.2|520.84|524.2|520.84|523.77|520.41|0
1645747200000|2022-02-25 00:00:00|524.32|520.96|523.99|520.63|524.32|520.96|523.77|520.41|0
1645747210000|2022-02-25 00:00:10|524.32|520.96|523.45|520.09|524.32|520.96|523.45|520.09|0
1645747220000|2022-02-25 00:00:20|523.24|519.88|522.81|519.45|523.24|519.88|522.81|519.45|0
1645747230000|2022-02-25 00:00:30|522.7|519.34|522.7|519.34|522.81|519.45|522.7|519.34|0
1645747240000|2022-02-25 00:00:40|522.48|519.12|522.7|519.34|522.7|519.34|522.26|518.9|0
1645747250000|2022-02-25 00:00:50|522.48|519.12|522.26|518.9|522.48|519.12|522.26|518.9|0
1645747260000|2022-02-25 00:01:00|522.59|519.23|522.7|519.34|522.81|519.45|522.26|518.9|0
1645747270000|2022-02-25 00:01:10|522.69|519.33|522.81|519.45|522.91|519.55|522.69|519.33|0
1645747280000|2022-02-25 00:01:20|523.13|519.77|522.69|519.33|523.13|519.77|522.69|519.33|0
1645747290000|2022-02-25 00:01:30|522.91|519.55|523.24|519.88|523.56|520.2|522.91|519.55|0
1645747300000|2022-02-25 00:01:40|522.91|519.55|521.83|518.47|522.91|519.55|521.83|518.47|0
1645747310000|2022-02-25 00:01:50|522.05|518.69|521.95|518.59|522.16|518.8|521.95|518.59|0
1645747320000|2022-02-25 00:02:00|521.83|518.47|522.69|519.33|522.69|519.33|521.83|518.47|0
1645747330000|2022-02-25 00:02:10|522.05|518.69|522.05|518.69|522.05|518.69|522.05|518.69|0
1645747340000|2022-02-25 00:02:20|521.83|518.47|521.62|518.26|521.83|518.47|521.62|518.26|0
1645747350000|2022-02-25 00:02:30|522.26|518.9|522.48|519.12|522.48|519.12|522.26|518.9|0
1645747360000|2022-02-25 00:02:40|522.59|519.23|521.94|518.58|522.59|519.23|521.94|518.58|0
1645747370000|2022-02-25 00:02:50|521.62|518.26|522.26|518.9|522.26|518.9|521.62|518.26|0
1645747380000|2022-02-25 00:03:00|522.05|518.69|521.19|517.83|522.05|518.69|521.19|517.83|0
1645747390000|2022-02-25 00:03:10|520.76|517.4|519.9|516.54|520.87|517.51|519.9|516.54|0
1645747400000|2022-02-25 00:03:20|520.11|516.75|520.11|516.75|520.11|516.75|519.9|516.54|0
1645747410000|2022-02-25 00:03:30|520.22|516.86|520.11|516.75|520.22|516.86|520.01|516.65|0
1645747420000|2022-02-25 00:03:40|520.33|516.97|520.33|516.97|520.54|517.18|520.33|516.97|0
1645747430000|2022-02-25 00:03:50|520.54|517.18|519.9|516.54|520.54|517.18|519.9|516.54|0
1645747440000|2022-02-25 00:04:00|519.68|516.32|519.47|516.11|519.68|516.32|519.47|516.11|0
1645747450000|2022-02-25 00:04:10|519.04|515.68|519.04|515.68|519.47|516.11|519.04|515.68|0
1645747460000|2022-02-25 00:04:20|518.82|515.46|518.82|515.46|518.82|515.46|518.39|515.03|0
1645747470000|2022-02-25 00:04:30|518.72|515.36|518.82|515.46|519.47|516.11|518.72|515.36|0
1645747480000|2022-02-25 00:04:40|519.04|515.68|518.82|515.46|519.25|515.89|518.82|515.46|0
1645747490000|2022-02-25 00:04:50|518.61|515.25|518.18|514.82|518.61|515.25|518.18|514.82|0
1645747500000|2022-02-25 00:05:00|517.86|514.5|518.18|514.82|518.18|514.82|517.86|514.5|0
1645747510000|2022-02-25 00:05:10|518.39|515.03|519.25|515.89|519.25|515.89|518.39|515.03|0
1645747520000|2022-02-25 00:05:20|519.15|515.79|518.82|515.46|519.15|515.79|518.61|515.25|0
1645747530000|2022-02-25 00:05:30|518.61|515.25|519.04|515.68|519.04|515.68|518.61|515.25|0
1645747540000|2022-02-25 00:05:40|519.47|516.11|518.82|515.46|519.47|516.11|518.82|515.46|0
1645747550000|2022-02-25 00:05:50|518.72|515.36|518.82|515.46|518.82|515.46|518.61|515.25|0
1645747560000|2022-02-25 00:06:00|518.61|515.25|518.39|515.03|518.61|515.25|518.39|515.03|0
1645747570000|2022-02-25 00:06:10|517.75|514.39|517.64|514.28|517.75|514.39|517.53|514.17|0
1645747580000|2022-02-25 00:06:20|517.75|514.39|517.86|514.5|517.86|514.5|517.43|514.07|0
1645747590000|2022-02-25 00:06:30|517.53|514.17|517|513.64|517.53|514.17|517|513.64|0
1645747600000|2022-02-25 00:06:40|516.89|513.53|517.75|514.39|517.75|514.39|516.89|513.53|0
1645747610000|2022-02-25 00:06:50|517.96|514.6|518.18|514.82|518.18|514.82|517.86|514.5|0
1645747620000|2022-02-25 00:07:00|518.07|514.71|517.53|514.17|518.07|514.71|517.53|514.17|0
1645747630000|2022-02-25 00:07:10|517.32|513.96|517.32|513.96|517.53|514.17|517.32|513.96|0
1645747640000|2022-02-25 00:07:20|517.53|514.17|517.75|514.39|517.75|514.39|517.53|514.17|0
1645747650000|2022-02-25 00:07:30|517.86|514.5|518.18|514.82|518.18|514.82|517.86|514.5|0
1645747660000|2022-02-25 00:07:40|518.5|515.14|518.39|515.03|518.5|515.14|518.39|515.03|0
1645747670000|2022-02-25 00:07:50|518.6|515.24|518.6|515.24|518.6|515.24|518.6|515.24|0
1645747680000|2022-02-25 00:08:00|518.39|515.03|519.03|515.67|519.03|515.67|518.39|515.03|0
1645747690000|2022-02-25 00:08:10|518.82|515.46|518.82|515.46|519.03|515.67|518.82|515.46|0
1645747700000|2022-02-25 00:08:20|519.03|515.67|519.36|516|519.46|516.1|519.03|515.67|0
1645747710000|2022-02-25 00:08:30|519.46|516.1|519.36|516|519.68|516.32|519.36|516|0
1645747720000|2022-02-25 00:08:40|519.25|515.89|519.36|516|519.46|516.1|519.25|515.89|0
1645747730000|2022-02-25 00:08:50|519.58|516.22|520.32|516.96|520.54|517.18|519.58|516.22|0
1645747740000|2022-02-25 00:09:00|519.89|516.53|519.89|516.53|519.89|516.53|519.89|516.53|0
1645747750000|2022-02-25 00:09:10|519.68|516.32|519.46|516.1|519.89|516.53|519.25|515.89|0
1645747760000|2022-02-25 00:09:20|519.25|515.89|519.25|515.89|519.46|516.1|519.25|515.89|0
1645747770000|2022-02-25 00:09:30|519.94|516.58|519.4|516.04|519.94|516.58|519.4|516.04|0
1645747780000|2022-02-25 00:09:40|519.19|515.83|518.97|515.61|519.19|515.83|518.97|515.61|0
1645747790000|2022-02-25 00:09:50|519.4|516.04|519.62|516.26|519.62|516.26|519.4|516.04|0
1645747800000|2022-02-25 00:10:00|519.83|516.47|519.83|516.47|519.83|516.47|519.83|516.47|0
1645747810000|2022-02-25 00:10:10|520.04|516.68|520.47|517.11|520.47|517.11|520.04|516.68|0
1645747820000|2022-02-25 00:10:20|520.69|517.33|521.33|517.97|521.33|517.97|520.69|517.33|0
1645747830000|2022-02-25 00:10:30|521.12|517.76|520.8|517.44|521.23|517.87|520.8|517.44|0
1645747840000|2022-02-25 00:10:40|520.69|517.33|520.9|517.54|520.9|517.54|520.69|517.33|0
1645747850000|2022-02-25 00:10:50|521.33|517.97|521.44|518.08|521.44|518.08|521.33|517.97|0
1645747860000|2022-02-25 00:11:00|521.55|518.19|521.97|518.61|521.97|518.61|521.55|518.19|0
1645747870000|2022-02-25 00:11:10|521.76|518.4|521.33|517.97|521.76|518.4|521.33|517.97|0
1645747880000|2022-02-25 00:11:20|521.76|518.4|521.76|518.4|521.76|518.4|521.76|518.4|0
1645747890000|2022-02-25 00:11:30|521.54|518.18|521.33|517.97|521.54|518.18|521.33|517.97|0
1645747900000|2022-02-25 00:11:40|521.12|517.76|520.8|517.44|521.12|517.76|520.8|517.44|0
1645747910000|2022-02-25 00:11:50|520.69|517.33|520.9|517.54|520.9|517.54|520.69|517.33|0
1645747920000|2022-02-25 00:12:00|521.97|518.61|523.05|519.69|523.05|519.69|521.97|518.61|0
1645747930000|2022-02-25 00:12:10|522.62|519.26|523.05|519.69|523.26|519.9|522.62|519.26|0
1645747940000|2022-02-25 00:12:20|523.37|520.01|523.91|520.55|523.91|520.55|523.37|520.01|0
1645747950000|2022-02-25 00:12:30|523.69|520.33|523.69|520.33|523.91|520.55|523.69|520.33|0
1645747960000|2022-02-25 00:12:40|523.91|520.55|523.48|520.12|523.91|520.55|523.48|520.12|0
1645747970000|2022-02-25 00:12:50|524.12|520.76|523.48|520.12|524.12|520.76|523.48|520.12|0
1645747980000|2022-02-25 00:13:00|522.19|518.83|522.62|519.26|522.94|519.58|522.19|518.83|0
1645747990000|2022-02-25 00:13:10|522.4|519.04|522.19|518.83|522.4|519.04|522.19|518.83|0
1645748000000|2022-02-25 00:13:20|522.4|519.04|522.62|519.26|522.62|519.26|522.4|519.04|0
1645748010000|2022-02-25 00:13:30|522.83|519.47|522.83|519.47|522.83|519.47|522.4|519.04|0
1645748020000|2022-02-25 00:13:40|522.4|519.04|522.3|518.94|522.4|519.04|522.19|518.83|0
1645748030000|2022-02-25 00:13:50|521.97|518.61|521.97|518.61|522.4|519.04|521.97|518.61|0
1645748040000|2022-02-25 00:14:00|521.76|518.4|521.76|518.4|521.97|518.61|521.76|518.4|0
1645748050000|2022-02-25 00:14:10|521.66|518.3|522.09|518.73|522.09|518.73|521.66|518.3|0
1645748060000|2022-02-25 00:14:20|521.97|518.61|521.97|518.61|522.19|518.83|521.97|518.61|0
1645748070000|2022-02-25 00:14:30|522.3|518.94|521.87|518.51|522.3|518.94|521.87|518.51|0
1645748080000|2022-02-25 00:14:40|521.97|518.61|521.23|517.87|521.97|518.61|521.11|517.75|0
1645748090000|2022-02-25 00:14:50|521.01|517.65|521.33|517.97|521.33|517.97|520.8|517.44|0
1645748100000|2022-02-25 00:15:00|521.11|517.75|521.44|518.08|521.44|518.08|521.11|517.75|0
1645748110000|2022-02-25 00:15:10|521.76|518.4|521.87|518.51|521.87|518.51|521.54|518.18|0
1645748120000|2022-02-25 00:15:20|521.97|518.61|521.33|517.97|521.97|518.61|521.33|517.97|0
1645748130000|2022-02-25 00:15:30|520.9|517.54|520.04|516.68|520.9|517.54|520.04|516.68|0
1645748140000|2022-02-25 00:15:40|520.15|516.79|520.58|517.22|520.58|517.22|520.04|516.68|0
1645748150000|2022-02-25 00:15:50|520.47|517.11|520.37|517.01|520.8|517.44|520.37|517.01|0
1645748160000|2022-02-25 00:16:00|520.47|517.11|520.26|516.9|520.69|517.33|520.26|516.9|0
1645748170000|2022-02-25 00:16:10|519.83|516.47|519.94|516.58|520.04|516.68|519.61|516.25|0
1645748180000|2022-02-25 00:16:20|520.69|517.33|520.26|516.9|520.69|517.33|520.26|516.9|0
1645748190000|2022-02-25 00:16:30|519.83|516.47|519.83|516.47|519.94|516.58|519.83|516.47|0
1645748200000|2022-02-25 00:16:40|520.04|516.68|520.26|516.9|520.26|516.9|520.04|516.68|0
1645748210000|2022-02-25 00:16:50|520.15|516.79|520.26|516.9|520.26|516.9|520.15|516.79|0
1645748220000|2022-02-25 00:17:00|520.69|517.33|520.69|517.33|520.69|517.33|520.58|517.22|0
1645748230000|2022-02-25 00:17:10|520.47|517.11|520.04|516.68|520.47|517.11|520.04|516.68|0
1645748240000|2022-02-25 00:17:20|519.94|516.58|519.61|516.25|520.04|516.68|519.61|516.25|0
1645748250000|2022-02-25 00:17:30|519.4|516.04|519.4|516.04|519.4|516.04|519.4|516.04|0
1645748260000|2022-02-25 00:17:40|519.18|515.82|518.76|515.4|519.4|516.04|518.76|515.4|0
1645748270000|2022-02-25 00:17:50|518.97|515.61|518.97|515.61|518.97|515.61|518.76|515.4|0
1645748280000|2022-02-25 00:18:00|518.76|515.4|519.18|515.82|519.18|515.82|518.76|515.4|0
1645748290000|2022-02-25 00:18:10|518.97|515.61|519.18|515.82|519.18|515.82|518.97|515.61|0
1645748300000|2022-02-25 00:18:20|518.97|515.61|519.18|515.82|519.18|515.82|518.97|515.61|0
1645748310000|2022-02-25 00:18:30|519.4|516.04|518.76|515.4|519.4|516.04|518.76|515.4|0
1645748320000|2022-02-25 00:18:40|519.18|515.82|518.76|515.4|519.18|515.82|518.76|515.4|0
1645748330000|2022-02-25 00:18:50|518.97|515.61|518.87|515.51|518.97|515.61|518.87|515.51|0
1645748340000|2022-02-25 00:19:00|518.76|515.4|519.4|516.04|519.4|516.04|518.76|515.4|0
1645748350000|2022-02-25 00:19:10|519.61|516.25|519.61|516.25|519.83|516.47|519.61|516.25|0
1645748360000|2022-02-25 00:19:20|519.83|516.47|519.61|516.25|519.83|516.47|519.61|516.25|0
1645748370000|2022-02-25 00:19:30|520.04|516.68|519.61|516.25|520.26|516.9|519.61|516.25|0
1645748380000|2022-02-25 00:19:40|519.83|516.47|519.18|515.82|519.83|516.47|519.18|515.82|0
1645748400000|2022-02-25 00:20:00|518.76|515.4|518.76|515.4|518.87|515.51|518.76|515.4|0
1645748410000|2022-02-25 00:20:10|518.54|515.18|518.11|514.75|518.54|515.18|518.11|514.75|0
1645748420000|2022-02-25 00:20:20|517.47|514.11|517.47|514.11|517.47|514.11|517.47|514.11|0
1645748430000|2022-02-25 00:20:30|517.68|514.32|517.9|514.54|517.9|514.54|517.68|514.32|0
1645748440000|2022-02-25 00:20:40|517.8|514.44|517.9|514.54|517.9|514.54|517.8|514.44|0
1645748450000|2022-02-25 00:20:50|518.33|514.97|518.33|514.97|518.33|514.97|518.33|514.97|0
1645748460000|2022-02-25 00:21:00|518.11|514.75|518.11|514.75|518.11|514.75|518.11|514.75|0
1645748470000|2022-02-25 00:21:10|517.9|514.54|517.26|513.9|517.9|514.54|517.26|513.9|0
1645748480000|2022-02-25 00:21:20|517.15|513.79|517.04|513.68|517.15|513.79|517.04|513.68|0
1645748490000|2022-02-25 00:21:30|517.26|513.9|517.04|513.68|517.26|513.9|516.94|513.58|0
1645748500000|2022-02-25 00:21:40|517.26|513.9|516.83|513.47|517.26|513.9|516.83|513.47|0
1645748510000|2022-02-25 00:21:50|516.94|513.58|517.04|513.68|517.04|513.68|516.83|513.47|0
1645748520000|2022-02-25 00:22:00|516.83|513.47|517.04|513.68|517.04|513.68|516.83|513.47|0
1645748530000|2022-02-25 00:22:10|517.15|513.79|517.26|513.9|517.26|513.9|517.04|513.68|0
1645748540000|2022-02-25 00:22:20|517.47|514.11|516.83|513.47|517.47|514.11|516.83|513.47|0
1645748550000|2022-02-25 00:22:30|516.61|513.25|516.3|512.94|516.61|513.25|516.3|512.94|0
1645748560000|2022-02-25 00:22:40|516.4|513.04|516.4|513.04|516.51|513.15|516.4|513.04|0
1645748570000|2022-02-25 00:22:50|516.3|512.94|516.08|512.72|516.3|512.94|516.08|512.72|0
1645748580000|2022-02-25 00:23:00|515.55|512.19|515.33|511.97|515.55|512.19|515.33|511.97|0
1645748590000|2022-02-25 00:23:10|515.55|512.19|515.33|511.97|515.55|512.19|515.33|511.97|0
1645748600000|2022-02-25 00:23:20|515.12|511.76|515.23|511.87|515.33|511.97|515.12|511.76|0
1645748610000|2022-02-25 00:23:30|515.12|511.76|513.62|510.26|515.12|511.76|513.62|510.26|0
1645748620000|2022-02-25 00:23:40|513.41|510.05|512.98|509.62|513.41|510.05|512.98|509.62|0
1645748630000|2022-02-25 00:23:50|513.52|510.16|513.41|510.05|513.52|510.16|513.41|510.05|0
1645748640000|2022-02-25 00:24:00|513.2|509.84|512.56|509.2|513.2|509.84|512.56|509.2|0
1645748650000|2022-02-25 00:24:10|512.98|509.62|512.98|509.62|513.31|509.95|512.98|509.62|0
1645748660000|2022-02-25 00:24:20|513.2|509.84|512.98|509.62|513.2|509.84|512.98|509.62|0
1645748670000|2022-02-25 00:24:30|512.88|509.52|512.77|509.41|512.98|509.62|512.67|509.31|0
1645748680000|2022-02-25 00:24:40|512.56|509.2|512.34|508.98|512.56|509.2|512.34|508.98|0
1645748690000|2022-02-25 00:24:50|512.56|509.2|512.24|508.88|512.56|509.2|512.24|508.88|0
1645748700000|2022-02-25 00:25:00|512.34|508.98|512.13|508.77|512.45|509.09|512.13|508.77|0
1645748710000|2022-02-25 00:25:10|511.81|508.45|511.92|508.56|512.03|508.67|511.81|508.45|0
1645748720000|2022-02-25 00:25:20|512.13|508.77|512.13|508.77|512.13|508.77|512.13|508.77|0
1645748730000|2022-02-25 00:25:30|512.34|508.98|512.13|508.77|512.34|508.98|512.13|508.77|0
1645748740000|2022-02-25 00:25:40|511.39|508.03|510.75|507.39|511.39|508.03|510.75|507.39|0
1645748750000|2022-02-25 00:25:50|510.43|507.07|510.21|506.85|510.43|507.07|510.21|506.85|0
1645748760000|2022-02-25 00:26:00|510.43|507.07|510.64|507.28|510.64|507.28|510.43|507.07|0
1645748770000|2022-02-25 00:26:10|510.85|507.49|510.85|507.49|510.85|507.49|510.64|507.28|0
1645748780000|2022-02-25 00:26:20|511.06|507.7|511.28|507.92|511.28|507.92|511.06|507.7|0
1645748790000|2022-02-25 00:26:30|510.85|507.49|510.85|507.49|510.96|507.6|510.85|507.49|0
1645748800000|2022-02-25 00:26:40|510.64|507.28|510.85|507.49|510.85|507.49|510.64|507.28|0
1645748810000|2022-02-25 00:26:50|511.06|507.7|510.43|507.07|511.06|507.7|510.43|507.07|0
1645748820000|2022-02-25 00:27:00|510.85|507.49|510.85|507.49|511.39|508.03|510.85|507.49|0
1645748830000|2022-02-25 00:27:10|511.06|507.7|511.49|508.13|511.49|508.13|511.06|507.7|0
1645748840000|2022-02-25 00:27:20|511.7|508.34|511.92|508.56|511.92|508.56|511.7|508.34|0
1645748850000|2022-02-25 00:27:30|511.7|508.34|511.39|508.03|511.7|508.34|511.39|508.03|0
1645748860000|2022-02-25 00:27:40|511.06|507.7|511.81|508.45|511.81|508.45|511.06|507.7|0
1645748870000|2022-02-25 00:27:50|512.13|508.77|511.7|508.34|512.13|508.77|511.28|507.92|0
1645748880000|2022-02-25 00:28:00|511.6|508.24|511.06|507.7|511.6|508.24|511.06|507.7|0
1645748890000|2022-02-25 00:28:10|510.85|507.49|510.43|507.07|510.85|507.49|510.43|507.07|0
1645748900000|2022-02-25 00:28:20|510.21|506.85|510.43|507.07|510.43|507.07|510.21|506.85|0
1645748910000|2022-02-25 00:28:30|510.32|506.96|510.64|507.28|510.64|507.28|510.21|506.85|0
1645748920000|2022-02-25 00:28:40|510.85|507.49|510.85|507.49|510.85|507.49|510.85|507.49|0
1645748930000|2022-02-25 00:28:50|511.17|507.81|510.85|507.49|511.28|507.92|510.85|507.49|0
1645748940000|2022-02-25 00:29:00|511.06|507.7|510.64|507.28|511.06|507.7|510.54|507.18|0
1645748950000|2022-02-25 00:29:10|510.96|507.6|511.28|507.92|511.28|507.92|510.96|507.6|0
1645748960000|2022-02-25 00:29:20|511.49|508.13|512.34|508.98|512.34|508.98|511.49|508.13|0
1645748970000|2022-02-25 00:29:30|512.24|508.88|512.56|509.2|512.56|509.2|512.24|508.88|0
1645748980000|2022-02-25 00:29:40|512.34|508.98|512.34|508.98|512.56|509.2|512.34|508.98|0
1645748990000|2022-02-25 00:29:50|512.56|509.2|513.41|510.05|513.41|510.05|512.56|509.2|0
1645749000000|2022-02-25 00:30:00|513.19|509.83|513.62|510.26|513.62|510.26|513.19|509.83|0
1645749010000|2022-02-25 00:30:10|513.83|510.47|513.31|509.95|513.83|510.47|513.19|509.83|0
1645749020000|2022-02-25 00:30:20|513.19|509.83|513.62|510.26|513.62|510.26|513.19|509.83|0
1645749030000|2022-02-25 00:30:30|513.52|510.16|513.95|510.59|513.95|510.59|513.41|510.05|0
1645749040000|2022-02-25 00:30:40|514.05|510.69|513.95|510.59|514.05|510.69|513.95|510.59|0
1645749050000|2022-02-25 00:30:50|513.62|510.26|513.52|510.16|513.62|510.26|513.41|510.05|0
1645749060000|2022-02-25 00:31:00|513.83|510.47|513.41|510.05|514.26|510.9|513.41|510.05|0
1645749070000|2022-02-25 00:31:10|513.19|509.83|512.98|509.62|513.19|509.83|512.98|509.62|0
1645749090000|2022-02-25 00:31:30|513.41|510.05|514.05|510.69|514.05|510.69|513.41|510.05|0
1645749100000|2022-02-25 00:31:40|513.83|510.47|513.41|510.05|513.83|510.47|513.41|510.05|0
1645749110000|2022-02-25 00:31:50|512.98|509.62|513.19|509.83|513.19|509.83|512.98|509.62|0
1645749120000|2022-02-25 00:32:00|513.41|510.05|513.41|510.05|513.41|510.05|513.19|509.83|0
1645749130000|2022-02-25 00:32:10|513.31|509.95|513.52|510.16|513.52|510.16|513.19|509.83|0
1645749140000|2022-02-25 00:32:20|513.62|510.26|513.52|510.16|513.83|510.47|513.52|510.16|0
1645749150000|2022-02-25 00:32:30|513.41|510.05|512.77|509.41|513.41|510.05|512.55|509.19|0
1645749160000|2022-02-25 00:32:40|512.34|508.98|512.34|508.98|512.34|508.98|512.34|508.98|0
1645749170000|2022-02-25 00:32:50|512.13|508.77|511.7|508.34|512.13|508.77|511.7|508.34|0
1645749180000|2022-02-25 00:33:00|511.91|508.55|512.13|508.77|512.13|508.77|511.91|508.55|0
1645749190000|2022-02-25 00:33:10|511.7|508.34|512.13|508.77|512.13|508.77|511.7|508.34|0
1645749200000|2022-02-25 00:33:20|512.34|508.98|512.34|508.98|512.34|508.98|512.34|508.98|0
1645749210000|2022-02-25 00:33:30|512.24|508.88|512.13|508.77|512.24|508.88|512.13|508.77|0
1645749220000|2022-02-25 00:33:40|511.91|508.55|512.13|508.77|512.13|508.77|511.91|508.55|0
1645749230000|2022-02-25 00:33:50|511.7|508.34|511.49|508.13|511.7|508.34|511.49|508.13|0
1645749240000|2022-02-25 00:34:00|511.28|507.92|511.49|508.13|511.49|508.13|511.28|507.92|0
1645749250000|2022-02-25 00:34:10|511.6|508.24|512.03|508.67|512.03|508.67|511.6|508.24|0
1645749260000|2022-02-25 00:34:20|511.91|508.55|511.7|508.34|512.13|508.77|511.7|508.34|0
1645749270000|2022-02-25 00:34:30|511.81|508.45|511.7|508.34|511.81|508.45|511.6|508.24|0
1645749280000|2022-02-25 00:34:40|511.49|508.13|512.13|508.77|512.34|508.98|511.49|508.13|0
1645749290000|2022-02-25 00:34:50|512.34|508.98|512.55|509.19|512.55|509.19|512.34|508.98|0
1645749300000|2022-02-25 00:35:00|512.98|509.62|513.09|509.73|513.09|509.73|512.98|509.62|0
1645749310000|2022-02-25 00:35:10|513.41|510.05|513.83|510.47|513.83|510.47|513.41|510.05|0
1645749330000|2022-02-25 00:35:30|513.41|510.05|513.41|510.05|513.52|510.16|513.41|510.05|0
1645749340000|2022-02-25 00:35:40|513.83|510.47|512.98|509.62|513.83|510.47|512.98|509.62|0
1645749350000|2022-02-25 00:35:50|513.19|509.83|513.19|509.83|513.3|509.94|512.98|509.62|0
1645749360000|2022-02-25 00:36:00|513.3|509.94|512.77|509.41|513.3|509.94|512.77|509.41|0
1645749370000|2022-02-25 00:36:10|512.55|509.19|513.52|510.16|513.52|510.16|512.55|509.19|0
1645749380000|2022-02-25 00:36:20|513.62|510.26|513.62|510.26|513.62|510.26|513.41|510.05|0
1645749390000|2022-02-25 00:36:30|513.41|510.05|513.83|510.47|513.83|510.47|513.41|510.05|0
1645749400000|2022-02-25 00:36:40|513.73|510.37|514.26|510.9|514.26|510.9|513.73|510.37|0
1645749410000|2022-02-25 00:36:50|514.47|511.11|514.47|511.11|514.47|511.11|514.26|510.9|0
1645749420000|2022-02-25 00:37:00|514.26|510.9|514.05|510.69|514.26|510.9|514.05|510.69|0
1645749430000|2022-02-25 00:37:10|514.16|510.8|513.94|510.58|514.26|510.9|513.94|510.58|0
1645749440000|2022-02-25 00:37:20|514.16|510.8|513.73|510.37|514.16|510.8|513.73|510.37|0
1645749450000|2022-02-25 00:37:30|513.62|510.26|513.62|510.26|513.73|510.37|513.62|510.26|0
1645749460000|2022-02-25 00:37:40|513.19|509.83|513.41|510.05|513.41|510.05|513.09|509.73|0
1645749470000|2022-02-25 00:37:50|513.19|509.83|513.3|509.94|513.41|510.05|513.19|509.83|0
1645749480000|2022-02-25 00:38:00|513.19|509.83|513.62|510.26|513.62|510.26|513.19|509.83|0
1645749490000|2022-02-25 00:38:10|512.66|509.3|512.55|509.19|512.77|509.41|512.55|509.19|0
1645749500000|2022-02-25 00:38:20|512.66|509.3|512.98|509.62|512.98|509.62|512.66|509.3|0
1645749510000|2022-02-25 00:38:30|512.88|509.52|512.88|509.52|512.88|509.52|512.88|509.52|0
1645749520000|2022-02-25 00:38:40|512.55|509.19|512.34|508.98|512.55|509.19|512.34|508.98|0
1645749530000|2022-02-25 00:38:50|512.55|509.19|512.77|509.41|512.77|509.41|512.55|509.19|0
1645749540000|2022-02-25 00:39:00|512.55|509.19|512.88|509.52|512.88|509.52|512.55|509.19|0
1645749550000|2022-02-25 00:39:10|512.77|509.41|513.19|509.83|513.19|509.83|512.77|509.41|0
1645749560000|2022-02-25 00:39:20|513.52|510.16|513.62|510.26|513.62|510.26|513.52|510.16|0
1645749570000|2022-02-25 00:39:30|513.19|509.83|513.19|509.83|513.19|509.83|513.19|509.83|0
1645749580000|2022-02-25 00:39:40|513.3|509.94|513.41|510.05|513.41|510.05|512.98|509.62|0
1645749590000|2022-02-25 00:39:50|513.52|510.16|513.73|510.37|513.73|510.37|513.52|510.16|0
1645749600000|2022-02-25 00:40:00|513.62|510.26|513.83|510.47|513.94|510.58|513.62|510.26|0
1645749610000|2022-02-25 00:40:10|513.62|510.26|513.62|510.26|513.62|510.26|513.3|509.94|0
1645749620000|2022-02-25 00:40:20|513.83|510.47|513.62|510.26|513.83|510.47|513.52|510.16|0
1645749630000|2022-02-25 00:40:30|513.73|510.37|513.52|510.16|513.73|510.37|513.52|510.16|0
1645749640000|2022-02-25 00:40:40|513.3|509.94|513.41|510.05|513.41|510.05|513.3|509.94|0
1645749650000|2022-02-25 00:40:50|513.52|510.16|513.3|509.94|513.52|510.16|513.3|509.94|0
1645749660000|2022-02-25 00:41:00|513.41|510.05|513.09|509.73|513.41|510.05|513.09|509.73|0
1645749670000|2022-02-25 00:41:10|512.98|509.62|512.55|509.19|512.98|509.62|512.55|509.19|0
1645749680000|2022-02-25 00:41:20|512.13|508.77|512.13|508.77|512.45|509.09|512.13|508.77|0
1645749690000|2022-02-25 00:41:30|512.34|508.98|512.24|508.88|512.34|508.98|512.24|508.88|0
1645749700000|2022-02-25 00:41:40|512.13|508.77|512.55|509.19|512.55|509.19|512.13|508.77|0
1645749710000|2022-02-25 00:41:50|512.34|508.98|512.13|508.77|512.34|508.98|512.13|508.77|0
1645749730000|2022-02-25 00:42:10|512.34|508.98|512.24|508.88|512.76|509.4|512.24|508.88|0
1645749740000|2022-02-25 00:42:20|512.13|508.77|512.55|509.19|512.55|509.19|512.13|508.77|0
1645749750000|2022-02-25 00:42:30|512.34|508.98|512.55|509.19|512.55|509.19|512.13|508.77|0
1645749760000|2022-02-25 00:42:40|512.45|509.09|512.76|509.4|512.98|509.62|512.34|508.98|0
1645749770000|2022-02-25 00:42:50|512.98|509.62|512.76|509.4|512.98|509.62|512.76|509.4|0
1645749780000|2022-02-25 00:43:00|512.55|509.19|512.55|509.19|512.55|509.19|512.55|509.19|0
1645749790000|2022-02-25 00:43:10|512.76|509.4|512.98|509.62|512.98|509.62|512.76|509.4|0
1645749800000|2022-02-25 00:43:20|513.4|510.04|513.62|510.26|514.04|510.68|513.4|510.04|0
1645749810000|2022-02-25 00:43:30|513.83|510.47|513.62|510.26|513.83|510.47|513.62|510.26|0
1645749820000|2022-02-25 00:43:40|513.19|509.83|514.04|510.68|514.04|510.68|513.19|509.83|0
1645749830000|2022-02-25 00:43:50|513.83|510.47|513.83|510.47|514.04|510.68|513.83|510.47|0
1645749840000|2022-02-25 00:44:00|514.04|510.68|513.62|510.26|514.04|510.68|513.62|510.26|0
1645749850000|2022-02-25 00:44:10|513.52|510.16|513.19|509.83|513.62|510.26|513.19|509.83|0
1645749860000|2022-02-25 00:44:20|512.98|509.62|513.19|509.83|513.19|509.83|512.98|509.62|0
1645749870000|2022-02-25 00:44:30|513.4|510.04|513.51|510.15|513.62|510.26|513.4|510.04|0
1645749880000|2022-02-25 00:44:40|513.62|510.26|513.19|509.83|513.62|510.26|513.19|509.83|0
1645749890000|2022-02-25 00:44:50|513.09|509.73|512.98|509.62|513.09|509.73|512.76|509.4|0
1645749900000|2022-02-25 00:45:00|512.76|509.4|512.76|509.4|512.76|509.4|512.76|509.4|0
1645749910000|2022-02-25 00:45:10|512.55|509.19|512.76|509.4|512.76|509.4|512.55|509.19|0
1645749920000|2022-02-25 00:45:20|512.98|509.62|512.98|509.62|512.98|509.62|512.87|509.51|0
1645749930000|2022-02-25 00:45:30|513.19|509.83|513.19|509.83|513.19|509.83|513.19|509.83|0
1645749940000|2022-02-25 00:45:40|512.98|509.62|513.62|510.26|513.62|510.26|512.98|509.62|0
1645749950000|2022-02-25 00:45:50|513.4|510.04|512.55|509.19|513.4|510.04|512.55|509.19|0
1645749960000|2022-02-25 00:46:00|512.34|508.98|512.55|509.19|512.55|509.19|512.34|508.98|0
1645749970000|2022-02-25 00:46:10|512.76|509.4|512.76|509.4|512.76|509.4|512.76|509.4|0
1645749980000|2022-02-25 00:46:20|512.55|509.19|512.55|509.19|512.55|509.19|512.55|509.19|0
1645749990000|2022-02-25 00:46:30|512.76|509.4|512.66|509.3|512.76|509.4|512.66|509.3|0
1645750000000|2022-02-25 00:46:40|512.76|509.4|512.76|509.4|512.76|509.4|512.55|509.19|0
1645750010000|2022-02-25 00:46:50|512.98|509.62|512.98|509.62|513.09|509.73|512.98|509.62|0
1645750020000|2022-02-25 00:47:00|512.76|509.4|512.98|509.62|512.98|509.62|512.76|509.4|0
1645750030000|2022-02-25 00:47:10|513.19|509.83|513.4|510.04|513.4|510.04|513.19|509.83|0
1645750040000|2022-02-25 00:47:20|513.51|510.15|513.62|510.26|513.62|510.26|513.51|510.15|0
1645750050000|2022-02-25 00:47:30|513.73|510.37|513.83|510.47|513.83|510.47|513.73|510.37|0
1645750060000|2022-02-25 00:47:40|513.62|510.26|513.19|509.83|513.62|510.26|513.19|509.83|0
1645750070000|2022-02-25 00:47:50|513.09|509.73|513.62|510.26|513.62|510.26|513.09|509.73|0
1645750080000|2022-02-25 00:48:00|513.4|510.04|513.4|510.04|513.62|510.26|513.4|510.04|0
1645750090000|2022-02-25 00:48:10|513.3|509.94|513.4|510.04|513.4|510.04|512.98|509.62|0
1645750100000|2022-02-25 00:48:20|513.3|509.94|513.4|510.04|513.4|510.04|513.19|509.83|0
1645750110000|2022-02-25 00:48:30|513.19|509.83|513.3|509.94|513.3|509.94|512.98|509.62|0
1645750120000|2022-02-25 00:48:40|513.09|509.73|513.19|509.83|513.19|509.83|512.98|509.62|0
1645750130000|2022-02-25 00:48:50|513.3|509.94|513.51|510.15|513.83|510.47|513.3|509.94|0
1645750140000|2022-02-25 00:49:00|513.62|510.26|513.51|510.15|513.62|510.26|513.51|510.15|0
1645750150000|2022-02-25 00:49:10|513.62|510.26|513.94|510.58|513.94|510.58|513.62|510.26|0
1645750160000|2022-02-25 00:49:20|513.83|510.47|513.62|510.26|513.94|510.58|513.62|510.26|0
1645750170000|2022-02-25 00:49:30|513.83|510.47|513.83|510.47|513.83|510.47|513.73|510.37|0
1645750180000|2022-02-25 00:49:40|513.62|510.26|513.62|510.26|513.83|510.47|513.62|510.26|0
1645750190000|2022-02-25 00:49:50|513.83|510.47|513.73|510.37|513.83|510.47|513.73|510.37|0
1645750200000|2022-02-25 00:50:00|513.62|510.26|513.83|510.47|513.83|510.47|513.62|510.26|0
1645750210000|2022-02-25 00:50:10|514.04|510.68|513.62|510.26|514.04|510.68|513.62|510.26|0
1645750220000|2022-02-25 00:50:20|513.94|510.58|514.26|510.9|514.26|510.9|513.94|510.58|0
1645750230000|2022-02-25 00:50:30|514.04|510.68|514.04|510.68|514.15|510.79|513.94|510.58|0
1645750250000|2022-02-25 00:50:50|514.15|510.79|514.37|511.01|514.47|511.11|514.15|510.79|0
1645750260000|2022-02-25 00:51:00|514.47|511.11|515.11|511.75|515.32|511.96|514.47|511.11|0
1645750270000|2022-02-25 00:51:10|515.22|511.86|515.96|512.6|516.18|512.82|515.22|511.86|0
1645750280000|2022-02-25 00:51:20|515.86|512.5|515.54|512.18|515.86|512.5|515.54|512.18|0
1645750290000|2022-02-25 00:51:30|515.75|512.39|515.75|512.39|515.86|512.5|515.75|512.39|0
1645750300000|2022-02-25 00:51:40|515.96|512.6|517.89|514.53|517.89|514.53|515.96|512.6|0
1645750310000|2022-02-25 00:51:50|519.29|515.93|519.82|516.46|520.14|516.78|519.29|515.93|0
1645750320000|2022-02-25 00:52:00|520.89|517.53|521.43|518.07|521.43|518.07|520.89|517.53|0
1645750330000|2022-02-25 00:52:10|520.46|517.1|520.68|517.32|520.89|517.53|520.46|517.1|0
1645750340000|2022-02-25 00:52:20|521.75|518.39|522.61|519.25|523.15|519.79|521.75|518.39|0
1645750350000|2022-02-25 00:52:30|522.82|519.46|523.9|520.54|523.9|520.54|522.82|519.46|0
1645750360000|2022-02-25 00:52:40|523.15|519.79|523.36|520|523.36|520|522.5|519.14|0
1645750370000|2022-02-25 00:52:50|523.15|519.79|522.61|519.25|523.15|519.79|522.61|519.25|0
1645750380000|2022-02-25 00:53:00|523.79|520.43|524.01|520.65|524.01|520.65|523.36|520|0
1645750390000|2022-02-25 00:53:10|524.11|520.75|523.9|520.54|524.11|520.75|523.25|519.89|0
1645750400000|2022-02-25 00:53:20|523.47|520.11|524.11|520.75|524.11|520.75|523.47|520.11|0
1645750410000|2022-02-25 00:53:30|524.44|521.08|524.33|520.97|524.54|521.18|524.33|520.97|0
1645750420000|2022-02-25 00:53:40|524.76|521.4|524.54|521.18|524.76|521.4|524.33|520.97|0
1645750430000|2022-02-25 00:53:50|524.97|521.61|524.97|521.61|525.62|522.26|524.97|521.61|0
1645750440000|2022-02-25 00:54:00|525.51|522.15|526.26|522.9|526.48|523.12|525.51|522.15|0
1645750450000|2022-02-25 00:54:10|526.69|523.33|526.26|522.9|526.91|523.55|526.26|522.9|0
1645750460000|2022-02-25 00:54:20|525.83|522.47|524.97|521.61|525.83|522.47|524.97|521.61|0
1645750470000|2022-02-25 00:54:30|524.87|521.51|525.73|522.37|525.73|522.37|524.87|521.51|0
1645750480000|2022-02-25 00:54:40|525.62|522.26|526.05|522.69|526.05|522.69|525.62|522.26|0
1645750490000|2022-02-25 00:54:50|524.97|521.61|524.97|521.61|524.97|521.61|524.97|521.61|0
1645750500000|2022-02-25 00:55:00|525.83|522.47|526.26|522.9|526.26|522.9|525.83|522.47|0
1645750510000|2022-02-25 00:55:10|526.05|522.69|525.19|521.83|526.26|522.9|525.19|521.83|0
1645750520000|2022-02-25 00:55:20|524.76|521.4|525.08|521.72|525.3|521.94|524.76|521.4|0
1645750530000|2022-02-25 00:55:30|524.97|521.61|525.62|522.26|525.62|522.26|524.97|521.61|0
1645750540000|2022-02-25 00:55:40|525.83|522.47|525.83|522.47|526.05|522.69|525.83|522.47|0
1645750550000|2022-02-25 00:55:50|525.62|522.26|525.4|522.04|525.62|522.26|525.19|521.83|0
1645750560000|2022-02-25 00:56:00|524.97|521.61|524.33|520.97|524.97|521.61|524.33|520.97|0
1645750570000|2022-02-25 00:56:10|524.54|521.18|524.54|521.18|524.54|521.18|524.54|521.18|0
1645750580000|2022-02-25 00:56:20|523.47|520.11|522.61|519.25|523.68|520.32|522.61|519.25|0
1645750590000|2022-02-25 00:56:30|521.96|518.6|522.39|519.03|522.39|519.03|521.96|518.6|0
1645750600000|2022-02-25 00:56:40|521.75|518.39|522.18|518.82|522.39|519.03|521.75|518.39|0
1645750610000|2022-02-25 00:56:50|521.96|518.6|522.61|519.25|522.61|519.25|521.96|518.6|0
1645750620000|2022-02-25 00:57:00|522.82|519.46|523.47|520.11|523.79|520.43|522.82|519.46|0
1645750630000|2022-02-25 00:57:10|523.46|520.1|523.25|519.89|524.11|520.75|523.25|519.89|0
1645750640000|2022-02-25 00:57:20|523.36|520|523.46|520.1|523.46|520.1|523.36|520|0
1645750650000|2022-02-25 00:57:30|524.11|520.75|524.11|520.75|524.22|520.86|524.11|520.75|0
1645750660000|2022-02-25 00:57:40|523.89|520.53|523.89|520.53|524.11|520.75|523.89|520.53|0
1645750670000|2022-02-25 00:57:50|523.68|520.32|522.61|519.25|523.68|520.32|522.61|519.25|0
1645750680000|2022-02-25 00:58:00|522.5|519.14|523.46|520.1|523.46|520.1|522.5|519.14|0
1645750690000|2022-02-25 00:58:10|523.25|519.89|523.15|519.79|523.68|520.32|523.15|519.79|0
1645750700000|2022-02-25 00:58:20|524.11|520.75|523.68|520.32|524.11|520.75|523.68|520.32|0
1645750710000|2022-02-25 00:58:30|524.22|520.86|524.11|520.75|524.32|520.96|524.11|520.75|0
1645750720000|2022-02-25 00:58:40|523.58|520.22|523.46|520.1|523.58|520.22|523.15|519.79|0
1645750730000|2022-02-25 00:58:50|523.68|520.32|524.22|520.86|524.22|520.86|523.68|520.32|0
1645750740000|2022-02-25 00:59:00|523.89|520.53|523.46|520.1|523.89|520.53|523.46|520.1|0
1645750750000|2022-02-25 00:59:10|523.58|520.22|523.46|520.1|524.32|520.96|523.46|520.1|0
1645750760000|2022-02-25 00:59:20|524.32|520.96|524.11|520.75|524.32|520.96|524.11|520.75|0
1645750770000|2022-02-25 00:59:30|524.32|520.96|524.11|520.75|524.32|520.96|524.11|520.75|0
1645750780000|2022-02-25 00:59:40|524.32|520.96|524.54|521.18|524.54|521.18|524.32|520.96|0
1645750790000|2022-02-25 00:59:50|524.75|521.39|524.32|520.96|524.75|521.39|524.32|520.96|0
1645750800000|2022-02-25 01:00:00|524.11|520.75|523.25|519.89|524.11|520.75|522.93|519.57|0
1645750810000|2022-02-25 01:00:10|523.46|520.1|525.51|522.15|525.51|522.15|523.46|520.1|0
1645750820000|2022-02-25 01:00:20|525.18|521.82|523.58|520.22|525.18|521.82|523.58|520.22|0
1645750830000|2022-02-25 01:00:30|524.44|521.08|524.32|520.96|524.44|521.08|524.32|520.96|0
1645750840000|2022-02-25 01:00:40|524.75|521.39|524.75|521.39|524.75|521.39|524.32|520.96|0
1645750850000|2022-02-25 01:00:50|524.97|521.61|524.97|521.61|524.97|521.61|524.54|521.18|0
1645750860000|2022-02-25 01:01:00|525.4|522.04|525.61|522.25|526.26|522.9|525.4|522.04|0
1645750870000|2022-02-25 01:01:10|525.4|522.04|525.4|522.04|525.4|522.04|525.3|521.94|0
1645750880000|2022-02-25 01:01:20|525.61|522.25|525.94|522.58|525.94|522.58|525.61|522.25|0
1645750890000|2022-02-25 01:01:30|526.05|522.69|526.8|523.44|526.8|523.44|526.05|522.69|0
1645750900000|2022-02-25 01:01:40|526.48|523.12|526.69|523.33|526.8|523.44|526.37|523.01|0
1645750910000|2022-02-25 01:01:50|526.48|523.12|526.91|523.55|526.91|523.55|526.26|522.9|0
1645750920000|2022-02-25 01:02:00|526.69|523.33|527.12|523.76|527.12|523.76|526.69|523.33|0
1645750930000|2022-02-25 01:02:10|527.02|523.66|526.48|523.12|527.12|523.76|526.48|523.12|0
1645750940000|2022-02-25 01:02:20|526.05|522.69|526.69|523.33|526.69|523.33|526.05|522.69|0
1645750950000|2022-02-25 01:02:30|526.91|523.55|527.02|523.66|527.02|523.66|526.69|523.33|0
1645750960000|2022-02-25 01:02:40|526.69|523.33|526.69|523.33|527.12|523.76|526.69|523.33|0
1645750970000|2022-02-25 01:02:50|526.91|523.55|526.69|523.33|527.02|523.66|526.69|523.33|0
1645750980000|2022-02-25 01:03:00|526.91|523.55|526.69|523.33|526.91|523.55|526.69|523.33|0
1645750990000|2022-02-25 01:03:10|527.12|523.76|526.8|523.44|527.12|523.76|526.8|523.44|0
1645751000000|2022-02-25 01:03:20|526.91|523.55|526.69|523.33|527.12|523.76|526.69|523.33|0
1645751010000|2022-02-25 01:03:30|526.04|522.68|526.37|523.01|526.37|523.01|526.04|522.68|0
1645751020000|2022-02-25 01:03:40|526.48|523.12|526.69|523.33|526.69|523.33|526.37|523.01|0
1645751030000|2022-02-25 01:03:50|526.26|522.9|526.69|523.33|526.69|523.33|526.26|522.9|0
1645751040000|2022-02-25 01:04:00|526.59|523.23|526.04|522.68|526.59|523.23|526.04|522.68|0
1645751050000|2022-02-25 01:04:10|526.37|523.01|526.48|523.12|526.48|523.12|526.04|522.68|0
1645751060000|2022-02-25 01:04:20|526.69|523.33|524.97|521.61|526.69|523.33|524.97|521.61|0
1645751070000|2022-02-25 01:04:30|525.18|521.82|525.94|522.58|525.94|522.58|525.18|521.82|0
1645751080000|2022-02-25 01:04:40|525.83|522.47|526.26|522.9|526.69|523.33|525.83|522.47|0
1645751090000|2022-02-25 01:04:50|526.04|522.68|525.83|522.47|526.04|522.68|525.83|522.47|0
1645751100000|2022-02-25 01:05:00|526.04|522.68|525.83|522.47|526.04|522.68|525.83|522.47|0
1645751110000|2022-02-25 01:05:10|525.18|521.82|524.75|521.39|525.18|521.82|524.75|521.39|0
1645751120000|2022-02-25 01:05:20|524.97|521.61|525.4|522.04|525.4|522.04|524.97|521.61|0
1645751130000|2022-02-25 01:05:30|524.97|521.61|525.4|522.04|525.4|522.04|524.86|521.5|0
1645751140000|2022-02-25 01:05:40|525.61|522.25|525.18|521.82|525.61|522.25|525.18|521.82|0
1645751150000|2022-02-25 01:05:50|525.4|522.04|525.18|521.82|525.4|522.04|525.18|521.82|0
1645751160000|2022-02-25 01:06:00|525.51|522.15|524.54|521.18|525.51|522.15|524.54|521.18|0
1645751170000|2022-02-25 01:06:10|524.86|521.5|524.65|521.29|525.51|522.15|524.65|521.29|0
1645751180000|2022-02-25 01:06:20|524.32|520.96|523.68|520.32|524.43|521.07|523.68|520.32|0
1645751190000|2022-02-25 01:06:30|523.46|520.1|523.36|520|523.46|520.1|523.25|519.89|0
1645751200000|2022-02-25 01:06:40|522.39|519.03|523.25|519.89|523.46|520.1|522.17|518.81|0
1645751210000|2022-02-25 01:06:50|523.14|519.78|523.68|520.32|523.68|520.32|523.14|519.78|0
1645751220000|2022-02-25 01:07:00|523.36|520|523.79|520.43|524.11|520.75|523.36|520|0
1645751230000|2022-02-25 01:07:10|523.89|520.53|523.25|519.89|524.11|520.75|523.25|519.89|0
1645751240000|2022-02-25 01:07:20|523.03|519.67|523.14|519.78|523.14|519.78|522.93|519.57|0
1645751250000|2022-02-25 01:07:30|522.71|519.35|523.25|519.89|523.25|519.89|522.71|519.35|0
1645751260000|2022-02-25 01:07:40|523.46|520.1|523.25|519.89|523.46|520.1|523.03|519.67|0
1645751270000|2022-02-25 01:07:50|523.46|520.1|523.46|520.1|523.68|520.32|523.25|519.89|0
1645751280000|2022-02-25 01:08:00|523.25|519.89|523.25|519.89|523.25|519.89|522.82|519.46|0
1645751290000|2022-02-25 01:08:10|523.03|519.67|523.14|519.78|523.14|519.78|522.82|519.46|0
1645751300000|2022-02-25 01:08:20|522.82|519.46|523.25|519.89|523.25|519.89|522.6|519.24|0
1645751310000|2022-02-25 01:08:30|523.03|519.67|523.03|519.67|523.25|519.89|523.03|519.67|0
1645751320000|2022-02-25 01:08:40|523.14|519.78|522.6|519.24|523.14|519.78|522.6|519.24|0
1645751330000|2022-02-25 01:08:50|521.96|518.6|520.88|517.52|521.96|518.6|520.46|517.1|0
1645751340000|2022-02-25 01:09:00|520.46|517.1|520.35|516.99|520.46|517.1|520.24|516.88|0
1645751350000|2022-02-25 01:09:10|520.57|517.21|520.46|517.1|520.57|517.21|520.46|517.1|0
1645751360000|2022-02-25 01:09:20|520.57|517.21|519.38|516.02|520.57|517.21|519.38|516.02|0
1645751370000|2022-02-25 01:09:30|519.17|515.81|519.6|516.24|520.14|516.78|519.17|515.81|0
1645751380000|2022-02-25 01:09:40|519.71|516.35|520.67|517.31|520.67|517.31|519.71|516.35|0
1645751390000|2022-02-25 01:09:50|521.1|517.74|519.81|516.45|521.1|517.74|519.81|516.45|0
1645751400000|2022-02-25 01:10:00|519.07|515.71|519.81|516.45|519.81|516.45|519.07|515.71|0
1645751410000|2022-02-25 01:10:10|520.46|517.1|520.67|517.31|521.1|517.74|520.46|517.1|0
1645751420000|2022-02-25 01:10:20|520.88|517.52|521.96|518.6|521.96|518.6|520.88|517.52|0
1645751430000|2022-02-25 01:10:30|522.17|518.81|522.82|519.46|522.82|519.46|521.96|518.6|0
1645751440000|2022-02-25 01:10:40|522.71|519.35|523.03|519.67|523.03|519.67|522.71|519.35|0
1645751450000|2022-02-25 01:10:50|522.82|519.46|522.82|519.46|522.82|519.46|522.6|519.24|0
1645751460000|2022-02-25 01:11:00|522.07|518.71|522.07|518.71|522.07|518.71|521.96|518.6|0
1645751470000|2022-02-25 01:11:10|521.96|518.6|521.96|518.6|521.96|518.6|521.96|518.6|0
1645751480000|2022-02-25 01:11:20|521.1|517.74|520.03|516.67|521.1|517.74|520.03|516.67|0
1645751490000|2022-02-25 01:11:30|519.81|516.45|519.92|516.56|519.92|516.56|519.81|516.45|0
1645751500000|2022-02-25 01:11:40|519.81|516.45|520.45|517.09|520.45|517.09|519.81|516.45|0
1645751510000|2022-02-25 01:11:50|520.67|517.31|519.6|516.24|520.67|517.31|519.6|516.24|0
1645751520000|2022-02-25 01:12:00|520.24|516.88|519.81|516.45|520.24|516.88|519.81|516.45|0
1645751530000|2022-02-25 01:12:10|520.03|516.67|520.67|517.31|520.67|517.31|520.03|516.67|0
1645751540000|2022-02-25 01:12:20|520.45|517.09|520.24|516.88|520.88|517.52|520.24|516.88|0
1645751550000|2022-02-25 01:12:30|520.45|517.09|520.57|517.21|520.57|517.21|520.45|517.09|0
1645751560000|2022-02-25 01:12:40|520.67|517.31|520.67|517.31|520.67|517.31|520.67|517.31|0
1645751570000|2022-02-25 01:12:50|520.45|517.09|521.31|517.95|521.31|517.95|520.45|517.09|0
1645751580000|2022-02-25 01:13:00|520.88|517.52|520.88|517.52|520.88|517.52|520.78|517.42|0
1645751590000|2022-02-25 01:13:10|521.1|517.74|521.53|518.17|521.53|518.17|520.88|517.52|0
1645751600000|2022-02-25 01:13:20|521.21|517.85|520.67|517.31|521.21|517.85|520.67|517.31|0
1645751610000|2022-02-25 01:13:30|521.31|517.95|520.67|517.31|521.31|517.95|520.67|517.31|0
1645751620000|2022-02-25 01:13:40|520.57|517.21|521.21|517.85|521.21|517.85|520.45|517.09|0
1645751630000|2022-02-25 01:13:50|520.57|517.21|521.1|517.74|521.21|517.85|520.57|517.21|0
1645751640000|2022-02-25 01:14:00|520.99|517.63|521.53|518.17|521.53|518.17|520.99|517.63|0
1645751650000|2022-02-25 01:14:10|521.31|517.95|520.67|517.31|521.31|517.95|520.67|517.31|0
1645751660000|2022-02-25 01:14:20|521.1|517.74|520.67|517.31|521.31|517.95|520.67|517.31|0
1645751670000|2022-02-25 01:14:30|520.88|517.52|520.67|517.31|520.88|517.52|520.67|517.31|0
1645751680000|2022-02-25 01:14:40|521.31|517.95|520.88|517.52|521.31|517.95|520.88|517.52|0
1645751690000|2022-02-25 01:14:50|520.67|517.31|520.45|517.09|520.78|517.42|520.03|516.67|0
1645751700000|2022-02-25 01:15:00|521.1|517.74|520.78|517.42|521.42|518.06|520.78|517.42|0
1645751710000|2022-02-25 01:15:10|520.88|517.52|520.03|516.67|520.88|517.52|520.03|516.67|0
1645751720000|2022-02-25 01:15:20|520.24|516.88|519.81|516.45|520.24|516.88|519.71|516.35|0
1645751730000|2022-02-25 01:15:30|520.24|516.88|520.88|517.52|521.21|517.85|520.24|516.88|0
1645751740000|2022-02-25 01:15:40|521.31|517.95|520.88|517.52|521.31|517.95|520.67|517.31|0
1645751750000|2022-02-25 01:15:50|519.81|516.45|519.92|516.56|520.02|516.66|519.81|516.45|0
1645751760000|2022-02-25 01:16:00|519.81|516.45|518.95|515.59|519.81|516.45|518.95|515.59|0
1645751770000|2022-02-25 01:16:10|518.74|515.38|518.74|515.38|518.95|515.59|518.74|515.38|0
1645751780000|2022-02-25 01:16:20|519.17|515.81|519.17|515.81|519.17|515.81|519.06|515.7|0
1645751790000|2022-02-25 01:16:30|518.95|515.59|519.6|516.24|519.6|516.24|518.95|515.59|0
1645751800000|2022-02-25 01:16:40|519.92|516.56|520.02|516.66|520.02|516.66|519.81|516.45|0
1645751810000|2022-02-25 01:16:50|519.81|516.45|519.49|516.13|519.81|516.45|519.49|516.13|0
1645751820000|2022-02-25 01:17:00|519.17|515.81|520.24|516.88|520.24|516.88|519.17|515.81|0
1645751830000|2022-02-25 01:17:10|520.02|516.66|519.17|515.81|520.02|516.66|519.17|515.81|0
1645751840000|2022-02-25 01:17:20|518.95|515.59|518.95|515.59|518.95|515.59|518.95|515.59|0
1645751850000|2022-02-25 01:17:30|519.17|515.81|519.38|516.02|519.49|516.13|519.17|515.81|0
1645751860000|2022-02-25 01:17:40|519.06|515.7|519.38|516.02|519.38|516.02|519.06|515.7|0
1645751870000|2022-02-25 01:17:50|519.06|515.7|519.06|515.7|519.17|515.81|518.95|515.59|0
1645751880000|2022-02-25 01:18:00|518.74|515.38|519.28|515.92|519.28|515.92|518.74|515.38|0
1645751890000|2022-02-25 01:18:10|519.38|516.02|519.6|516.24|519.71|516.35|519.38|516.02|0
1645751900000|2022-02-25 01:18:20|519.17|515.81|519.38|516.02|519.38|516.02|519.17|515.81|0
1645751910000|2022-02-25 01:18:30|519.6|516.24|519.6|516.24|519.6|516.24|519.6|516.24|0
1645751920000|2022-02-25 01:18:40|519.38|516.02|519.38|516.02|519.38|516.02|519.38|516.02|0
1645751930000|2022-02-25 01:18:50|519.81|516.45|519.6|516.24|519.92|516.56|519.6|516.24|0
1645751940000|2022-02-25 01:19:00|519.38|516.02|519.38|516.02|519.6|516.24|519.38|516.02|0
1645751950000|2022-02-25 01:19:10|519.6|516.24|519.6|516.24|519.6|516.24|519.6|516.24|0
1645751960000|2022-02-25 01:19:20|519.38|516.02|519.81|516.45|519.81|516.45|519.38|516.02|0
1645751970000|2022-02-25 01:19:30|519.6|516.24|519.17|515.81|519.81|516.45|518.95|515.59|0
1645751980000|2022-02-25 01:19:40|519.06|515.7|519.06|515.7|519.17|515.81|519.06|515.7|0
1645751990000|2022-02-25 01:19:50|519.17|515.81|518.95|515.59|519.38|516.02|518.95|515.59|0
1645752000000|2022-02-25 01:20:00|518.52|515.16|517.24|513.88|518.52|515.16|517.24|513.88|0
1645752010000|2022-02-25 01:20:10|516.07|512.71|517.35|513.99|517.35|513.99|516.07|512.71|0
1645752020000|2022-02-25 01:20:20|517.45|514.09|517.45|514.09|517.67|514.31|517.45|514.09|0
1645752030000|2022-02-25 01:20:30|516.81|513.45|516.81|513.45|517.03|513.67|516.81|513.45|0
1645752040000|2022-02-25 01:20:40|517.03|513.67|517.78|514.42|517.78|514.42|517.03|513.67|0
1645752050000|2022-02-25 01:20:50|517.67|514.31|517.56|514.2|517.67|514.31|517.56|514.2|0
1645752060000|2022-02-25 01:21:00|517.45|514.09|517.67|514.31|517.78|514.42|517.45|514.09|0
1645752070000|2022-02-25 01:21:10|517.56|514.2|517.67|514.31|517.67|514.31|517.56|514.2|0
1645752080000|2022-02-25 01:21:20|517.45|514.09|517.45|514.09|517.56|514.2|517.45|514.09|0
1645752090000|2022-02-25 01:21:30|517.56|514.2|516.81|513.45|517.56|514.2|516.81|513.45|0
1645752100000|2022-02-25 01:21:40|516.28|512.92|517.02|513.66|517.02|513.66|516.28|512.92|0
1645752110000|2022-02-25 01:21:50|517.14|513.78|517.88|514.52|517.88|514.52|517.14|513.78|0
1645752120000|2022-02-25 01:22:00|517.67|514.31|517.67|514.31|517.67|514.31|517.67|514.31|0
1645752130000|2022-02-25 01:22:10|517.88|514.52|517.78|514.42|518.09|514.73|517.78|514.42|0
1645752140000|2022-02-25 01:22:20|517.67|514.31|518.09|514.73|518.09|514.73|517.67|514.31|0
1645752150000|2022-02-25 01:22:30|517.67|514.31|518.42|515.06|518.42|515.06|517.67|514.31|0
1645752160000|2022-02-25 01:22:40|518.52|515.16|518.31|514.95|518.52|515.16|518.31|514.95|0
1645752170000|2022-02-25 01:22:50|517.45|514.09|517.45|514.09|517.45|514.09|517.45|514.09|0
1645752180000|2022-02-25 01:23:00|517.99|514.63|517.67|514.31|517.99|514.63|517.56|514.2|0
1645752190000|2022-02-25 01:23:10|517.56|514.2|518.31|514.95|518.31|514.95|517.56|514.2|0
1645752200000|2022-02-25 01:23:20|518.74|515.38|518.21|514.85|518.74|515.38|518.21|514.85|0
1645752210000|2022-02-25 01:23:30|517.88|514.52|518.09|514.73|518.09|514.73|517.88|514.52|0
1645752220000|2022-02-25 01:23:40|518.52|515.16|518.31|514.95|518.52|515.16|518.09|514.73|0
1645752230000|2022-02-25 01:23:50|518.09|514.73|518.52|515.16|518.52|515.16|518.09|514.73|0
1645752240000|2022-02-25 01:24:00|518.74|515.38|518.74|515.38|518.95|515.59|518.52|515.16|0
1645752250000|2022-02-25 01:24:10|519.38|516.02|519.17|515.81|519.38|516.02|519.17|515.81|0
1645752260000|2022-02-25 01:24:20|518.95|515.59|519.17|515.81|519.17|515.81|518.74|515.38|0
1645752270000|2022-02-25 01:24:30|519.38|516.02|519.59|516.23|520.02|516.66|519.38|516.02|0
1645752280000|2022-02-25 01:24:40|519.06|515.7|520.02|516.66|520.02|516.66|518.95|515.59|0
1645752290000|2022-02-25 01:24:50|520.24|516.88|520.24|516.88|520.45|517.09|520.24|516.88|0
1645752300000|2022-02-25 01:25:00|520.45|517.09|519.59|516.23|520.45|517.09|519.59|516.23|0
1645752310000|2022-02-25 01:25:10|520.24|516.88|521.85|518.49|521.85|518.49|520.24|516.88|0
1645752320000|2022-02-25 01:25:20|521.74|518.38|522.28|518.92|522.28|518.92|521.74|518.38|0
1645752330000|2022-02-25 01:25:30|521.95|518.59|521.52|518.16|521.95|518.59|521.52|518.16|0
1645752340000|2022-02-25 01:25:40|522.17|518.81|522.06|518.7|522.17|518.81|521.85|518.49|0
1645752350000|2022-02-25 01:25:50|521.74|518.38|521.09|517.73|521.74|518.38|521.09|517.73|0
1645752360000|2022-02-25 01:26:00|521.74|518.38|522.81|519.45|523.03|519.67|521.74|518.38|0
1645752370000|2022-02-25 01:26:10|523.14|519.78|523.03|519.67|523.46|520.1|523.03|519.67|0
1645752380000|2022-02-25 01:26:20|522.49|519.13|522.17|518.81|522.49|519.13|522.17|518.81|0
1645752390000|2022-02-25 01:26:30|521.95|518.59|521.95|518.59|522.17|518.81|521.95|518.59|0
1645752400000|2022-02-25 01:26:40|521.52|518.16|521.42|518.06|521.52|518.16|521.31|517.95|0
1645752410000|2022-02-25 01:26:50|521.52|518.16|522.17|518.81|522.17|518.81|521.52|518.16|0
1645752420000|2022-02-25 01:27:00|521.74|518.38|521.74|518.38|521.85|518.49|521.74|518.38|0
1645752430000|2022-02-25 01:27:10|521.09|517.73|520.99|517.63|521.09|517.73|520.56|517.2|0
1645752440000|2022-02-25 01:27:20|520.88|517.52|520.66|517.3|520.88|517.52|520.66|517.3|0
1645752450000|2022-02-25 01:27:30|520.45|517.09|519.28|515.92|520.45|517.09|519.28|515.92|0
1645752460000|2022-02-25 01:27:40|519.7|516.34|520.24|516.88|520.24|516.88|519.7|516.34|0
1645752470000|2022-02-25 01:27:50|520.56|517.2|520.45|517.09|520.56|517.2|520.45|517.09|0
1645752480000|2022-02-25 01:28:00|520.99|517.63|520.45|517.09|520.99|517.63|520.35|516.99|0
1645752490000|2022-02-25 01:28:10|520.66|517.3|520.88|517.52|520.88|517.52|520.66|517.3|0
1645752500000|2022-02-25 01:28:20|521.09|517.73|520.88|517.52|521.21|517.85|520.88|517.52|0
1645752510000|2022-02-25 01:28:30|521.09|517.73|521.31|517.95|521.31|517.95|520.88|517.52|0
1645752520000|2022-02-25 01:28:40|521.21|517.85|521.74|518.38|521.74|518.38|521.21|517.85|0
1645752530000|2022-02-25 01:28:50|521.95|518.59|521.85|518.49|522.17|518.81|521.74|518.38|0
1645752540000|2022-02-25 01:29:00|521.74|518.38|521.21|517.85|521.74|518.38|520.88|517.52|0
1645752550000|2022-02-25 01:29:10|520.88|517.52|520.66|517.3|520.88|517.52|520.66|517.3|0
1645752560000|2022-02-25 01:29:20|521.52|518.16|521.85|518.49|521.95|518.59|521.21|517.85|0
1645752570000|2022-02-25 01:29:30|521.31|517.95|522.06|518.7|522.17|518.81|521.31|517.95|0
1645752580000|2022-02-25 01:29:40|522.17|518.81|522.17|518.81|522.49|519.13|522.17|518.81|0
1645752590000|2022-02-25 01:29:50|522.6|519.24|521.74|518.38|522.6|519.24|521.74|518.38|0
1645752600000|2022-02-25 01:30:00|521.42|518.06|520.24|516.88|521.42|518.06|520.24|516.88|0
1645752610000|2022-02-25 01:30:10|520.02|516.66|518.52|515.16|520.02|516.66|518.52|515.16|0
1645752620000|2022-02-25 01:30:20|519.16|515.8|518.63|515.27|519.16|515.8|518.63|515.27|0
1645752630000|2022-02-25 01:30:30|518.95|515.59|518.52|515.16|519.06|515.7|518.52|515.16|0
1645752640000|2022-02-25 01:30:40|518.85|515.49|518.52|515.16|518.85|515.49|518.52|515.16|0
1645752650000|2022-02-25 01:30:50|518.63|515.27|519.59|516.23|519.59|516.23|518.52|515.16|0
1645752660000|2022-02-25 01:31:00|519.16|515.8|520.02|516.66|520.23|516.87|519.16|515.8|0
1645752670000|2022-02-25 01:31:10|520.23|516.87|520.45|517.09|520.78|517.42|520.23|516.87|0
1645752680000|2022-02-25 01:31:20|520.66|517.3|521.31|517.95|521.31|517.95|520.66|517.3|0
1645752690000|2022-02-25 01:31:30|521.74|518.38|521.52|518.16|521.74|518.38|521.52|518.16|0
1645752700000|2022-02-25 01:31:40|521.95|518.59|521.74|518.38|521.95|518.59|521.52|518.16|0
1645752710000|2022-02-25 01:31:50|521.63|518.27|521.42|518.06|521.63|518.27|521.31|517.95|0
1645752720000|2022-02-25 01:32:00|520.88|517.52|521.52|518.16|521.52|518.16|520.88|517.52|0
1645752730000|2022-02-25 01:32:10|521.31|517.95|521.52|518.16|521.52|518.16|520.66|517.3|0
1645752740000|2022-02-25 01:32:20|521.31|517.95|520.78|517.42|521.31|517.95|520.56|517.2|0
1645752750000|2022-02-25 01:32:30|521.52|518.16|521.09|517.73|521.52|518.16|521.09|517.73|0
1645752760000|2022-02-25 01:32:40|521.31|517.95|520.88|517.52|521.31|517.95|520.88|517.52|0
1645752770000|2022-02-25 01:32:50|521.09|517.73|519.81|516.45|521.09|517.73|519.81|516.45|0
1645752780000|2022-02-25 01:33:00|520.23|516.87|519.81|516.45|520.23|516.87|519.81|516.45|0
1645752790000|2022-02-25 01:33:10|519.92|516.56|520.02|516.66|520.23|516.87|519.92|516.56|0
1645752800000|2022-02-25 01:33:20|520.45|517.09|520.99|517.63|520.99|517.63|520.23|516.87|0
1645752810000|2022-02-25 01:33:30|520.88|517.52|520.56|517.2|521.09|517.73|520.56|517.2|0
1645752820000|2022-02-25 01:33:40|520.45|517.09|520.23|516.87|520.45|517.09|520.02|516.66|0
1645752830000|2022-02-25 01:33:50|520.35|516.99|519.92|516.56|520.35|516.99|519.92|516.56|0
1645752840000|2022-02-25 01:34:00|520.23|516.87|520.02|516.66|520.23|516.87|520.02|516.66|0
1645752850000|2022-02-25 01:34:10|519.59|516.23|519.59|516.23|519.59|516.23|519.59|516.23|0
1645752860000|2022-02-25 01:34:20|520.02|516.66|520.66|517.3|520.66|517.3|520.02|516.66|0
1645752870000|2022-02-25 01:34:30|521.2|517.84|520.88|517.52|521.52|518.16|520.88|517.52|0
1645752880000|2022-02-25 01:34:40|519.59|516.23|519.59|516.23|519.59|516.23|519.27|515.91|0
1645752890000|2022-02-25 01:34:50|519.7|516.34|519.38|516.02|519.7|516.34|519.38|516.02|0
1645752900000|2022-02-25 01:35:00|519.06|515.7|519.38|516.02|519.7|516.34|519.06|515.7|0
1645752910000|2022-02-25 01:35:10|519.16|515.8|519.16|515.8|519.38|516.02|519.16|515.8|0
1645752920000|2022-02-25 01:35:20|519.38|516.02|519.16|515.8|519.38|516.02|519.16|515.8|0
1645752930000|2022-02-25 01:35:30|519.06|515.7|519.92|516.56|519.92|516.56|519.06|515.7|0
1645752940000|2022-02-25 01:35:40|520.02|516.66|520.56|517.2|520.56|517.2|519.59|516.23|0
1645752950000|2022-02-25 01:35:50|520.45|517.09|520.88|517.52|520.88|517.52|520.45|517.09|0
1645752960000|2022-02-25 01:36:00|520.66|517.3|520.88|517.52|520.88|517.52|520.66|517.3|0
1645752970000|2022-02-25 01:36:10|520.56|517.2|521.09|517.73|521.09|517.73|520.56|517.2|0
1645752980000|2022-02-25 01:36:20|521.74|518.38|522.16|518.8|522.16|518.8|521.74|518.38|0
1645752990000|2022-02-25 01:36:30|522.59|519.23|521.74|518.38|522.59|519.23|521.74|518.38|0
1645753000000|2022-02-25 01:36:40|521.85|518.49|521.42|518.06|521.85|518.49|521.42|518.06|0
1645753010000|2022-02-25 01:36:50|521.52|518.16|522.16|518.8|522.16|518.8|521.52|518.16|0
1645753020000|2022-02-25 01:37:00|521.95|518.59|521.85|518.49|521.95|518.59|521.85|518.49|0
1645753030000|2022-02-25 01:37:10|521.09|517.73|520.88|517.52|521.2|517.84|520.88|517.52|0
1645753040000|2022-02-25 01:37:20|520.99|517.63|521.2|517.84|521.2|517.84|520.99|517.63|0
1645753050000|2022-02-25 01:37:30|520.99|517.63|520.88|517.52|521.09|517.73|520.88|517.52|0
1645753060000|2022-02-25 01:37:40|521.09|517.73|521.2|517.84|521.31|517.95|521.09|517.73|0
1645753070000|2022-02-25 01:37:50|521.09|517.73|521.73|518.37|521.73|518.37|521.09|517.73|0
1645753080000|2022-02-25 01:38:00|521.31|517.95|521.2|517.84|521.31|517.95|520.99|517.63|0
1645753090000|2022-02-25 01:38:10|521.42|518.06|522.16|518.8|522.38|519.02|521.42|518.06|0
1645753100000|2022-02-25 01:38:20|522.06|518.7|522.16|518.8|522.16|518.8|522.06|518.7|0
1645753110000|2022-02-25 01:38:30|522.06|518.7|521.73|518.37|522.16|518.8|521.52|518.16|0
1645753120000|2022-02-25 01:38:40|521.31|517.95|521.52|518.16|521.52|518.16|521.31|517.95|0
1645753130000|2022-02-25 01:38:50|521.85|518.49|522.38|519.02|522.38|519.02|521.85|518.49|0
1645753140000|2022-02-25 01:39:00|522.49|519.13|522.38|519.02|522.49|519.13|522.38|519.02|0
1645753150000|2022-02-25 01:39:10|522.81|519.45|523.02|519.66|523.02|519.66|522.59|519.23|0
1645753160000|2022-02-25 01:39:20|522.81|519.45|522.38|519.02|522.81|519.45|522.16|518.8|0
1645753170000|2022-02-25 01:39:30|522.71|519.35|522.71|519.35|522.71|519.35|522.59|519.23|0
1645753180000|2022-02-25 01:39:40|522.81|519.45|523.45|520.09|523.45|520.09|522.81|519.45|0
1645753190000|2022-02-25 01:39:50|523.24|519.88|523.45|520.09|523.45|520.09|523.24|519.88|0
1645753200000|2022-02-25 01:40:00|524.1|520.74|524.53|521.17|524.53|521.17|524.1|520.74|0
1645753210000|2022-02-25 01:40:10|524.1|520.74|523.88|520.52|524.1|520.74|523.24|519.88|0
1645753220000|2022-02-25 01:40:20|524.31|520.95|525.29|521.93|525.29|521.93|524.31|520.95|0
1645753230000|2022-02-25 01:40:30|525.82|522.46|525.82|522.46|525.82|522.46|525.6|522.24|0
1645753240000|2022-02-25 01:40:40|525.72|522.36|525.82|522.46|525.82|522.46|525.6|522.24|0
1645753250000|2022-02-25 01:40:50|525.72|522.36|525.6|522.24|525.82|522.46|525.6|522.24|0
1645753260000|2022-02-25 01:41:00|525.82|522.46|525.82|522.46|525.82|522.46|525.6|522.24|0
1645753270000|2022-02-25 01:41:10|525.72|522.36|525.82|522.46|525.82|522.46|525.39|522.03|0
1645753280000|2022-02-25 01:41:20|525.72|522.36|525.6|522.24|525.72|522.36|525.39|522.03|0
1645753290000|2022-02-25 01:41:30|525.82|522.46|525.48|522.12|526.24|522.88|525.48|522.12|0
1645753300000|2022-02-25 01:41:40|525.7|522.34|525.38|522.02|525.91|522.55|525.38|522.02|0
1645753310000|2022-02-25 01:41:50|525.48|522.12|525.5|522.14|525.5|522.14|525.27|521.91|0
1645753320000|2022-02-25 01:42:00|525.07|521.71|524.96|521.6|525.07|521.71|524.96|521.6|0
1645753330000|2022-02-25 01:42:10|524.74|521.38|524.64|521.28|524.74|521.38|524.31|520.95|0
1645753340000|2022-02-25 01:42:20|524.53|521.17|524.53|521.17|524.53|521.17|524.1|520.74|0
1645753350000|2022-02-25 01:42:30|524.74|521.38|523.88|520.52|524.74|521.38|523.78|520.42|0
1645753360000|2022-02-25 01:42:40|524.31|520.95|524.53|521.17|524.53|521.17|524.31|520.95|0
1645753370000|2022-02-25 01:42:50|524.64|521.28|524.74|521.38|524.96|521.6|524.64|521.28|0
1645753380000|2022-02-25 01:43:00|525.07|521.71|525.82|522.46|525.82|522.46|524.96|521.6|0
1645753390000|2022-02-25 01:43:10|525.6|522.24|525.5|522.14|525.6|522.24|525.5|522.14|0
1645753400000|2022-02-25 01:43:20|525.39|522.03|524.74|521.38|525.39|522.03|524.74|521.38|0
1645753410000|2022-02-25 01:43:30|525.17|521.81|525.17|521.81|525.28|521.92|525.07|521.71|0
1645753420000|2022-02-25 01:43:40|525.6|522.24|525.6|522.24|525.6|522.24|525.6|522.24|0
1645753430000|2022-02-25 01:43:50|525.39|522.03|525.28|521.92|525.6|522.24|525.17|521.81|0
1645753440000|2022-02-25 01:44:00|525.17|521.81|524.96|521.6|525.17|521.81|524.96|521.6|0
1645753450000|2022-02-25 01:44:10|524.85|521.49|525.82|522.46|525.82|522.46|524.85|521.49|0
1645753460000|2022-02-25 01:44:20|525.6|522.24|525.82|522.46|525.82|522.46|525.6|522.24|0
1645753470000|2022-02-25 01:44:30|525.71|522.35|525.82|522.46|525.82|522.46|525.71|522.35|0
1645753490000|2022-02-25 01:44:50|525.39|522.03|525.82|522.46|525.82|522.46|525.39|522.03|0
1645753500000|2022-02-25 01:45:00|528.19|524.83|527.44|524.08|528.19|524.83|527.44|524.08|0
1645753510000|2022-02-25 01:45:10|527.11|523.75|527.33|523.97|527.76|524.4|527.11|523.75|0
1645753520000|2022-02-25 01:45:20|526.46|523.1|526.46|523.1|526.46|523.1|526.46|523.1|0
1645753530000|2022-02-25 01:45:30|526.03|522.67|526.25|522.89|526.25|522.89|526.03|522.67|0
1645753540000|2022-02-25 01:45:40|526.46|523.1|526.03|522.67|526.46|523.1|526.03|522.67|0
1645753550000|2022-02-25 01:45:50|525.82|522.46|526.14|522.78|526.14|522.78|525.82|522.46|0
1645753560000|2022-02-25 01:46:00|526.36|523|526.36|523|526.46|523.1|526.25|522.89|0
1645753570000|2022-02-25 01:46:10|526.25|522.89|526.89|523.53|527.01|523.65|526.25|522.89|0
1645753580000|2022-02-25 01:46:20|527.76|524.4|528.08|524.72|528.08|524.72|527.76|524.4|0
1645753590000|2022-02-25 01:46:30|528.4|525.04|528.4|525.04|528.4|525.04|527.97|524.61|0
1645753600000|2022-02-25 01:46:40|528.62|525.26|528.4|525.04|528.84|525.48|528.19|524.83|0
1645753610000|2022-02-25 01:46:50|528.19|524.83|528.19|524.83|528.19|524.83|528.19|524.83|0
1645753620000|2022-02-25 01:47:00|528.62|525.26|527.97|524.61|528.73|525.37|527.97|524.61|0
1645753630000|2022-02-25 01:47:10|527.87|524.51|528.4|525.04|528.4|525.04|527.76|524.4|0
1645753640000|2022-02-25 01:47:20|527.76|524.4|527.76|524.4|527.76|524.4|527.65|524.29|0
1645753650000|2022-02-25 01:47:30|527.54|524.18|526.89|523.53|527.54|524.18|526.89|523.53|0
1645753660000|2022-02-25 01:47:40|527.33|523.97|527.54|524.18|527.54|524.18|527.33|523.97|0
1645753670000|2022-02-25 01:47:50|527.44|524.08|527.54|524.18|527.54|524.18|527.44|524.08|0
1645753680000|2022-02-25 01:48:00|527.76|524.4|527.54|524.18|527.76|524.4|527.33|523.97|0
1645753690000|2022-02-25 01:48:10|527.97|524.61|528.4|525.04|528.4|525.04|527.97|524.61|0
1645753700000|2022-02-25 01:48:20|528.62|525.26|528.4|525.04|528.62|525.26|528.4|525.04|0
1645753710000|2022-02-25 01:48:30|528.95|525.59|529.7|526.34|529.7|526.34|528.73|525.37|0
1645753720000|2022-02-25 01:48:40|529.48|526.12|529.7|526.34|529.7|526.34|529.48|526.12|0
1645753730000|2022-02-25 01:48:50|530.13|526.77|530.46|527.1|530.46|527.1|530.13|526.77|0
1645753740000|2022-02-25 01:49:00|530.24|526.88|530.35|526.99|530.35|526.99|530.13|526.77|0
1645753750000|2022-02-25 01:49:10|530.56|527.2|531.43|528.07|531.43|528.07|530.56|527.2|0
1645753760000|2022-02-25 01:49:20|531.11|527.75|531.43|528.07|531.43|528.07|530.99|527.63|0
1645753770000|2022-02-25 01:49:30|531.54|528.18|531.43|528.07|531.54|528.18|531.43|528.07|0
1645753780000|2022-02-25 01:49:40|531.21|527.85|530.46|527.1|531.21|527.85|530.46|527.1|0
1645753790000|2022-02-25 01:49:50|530.13|526.77|529.7|526.34|530.13|526.77|529.48|526.12|0
1645753800000|2022-02-25 01:50:00|529.91|526.55|530.35|526.99|530.78|527.42|529.91|526.55|0
1645753810000|2022-02-25 01:50:10|530.13|526.77|529.27|525.91|530.13|526.77|529.27|525.91|0
1645753820000|2022-02-25 01:50:20|529.7|526.34|529.7|526.34|529.7|526.34|529.48|526.12|0
1645753830000|2022-02-25 01:50:30|529.48|526.12|528.51|525.15|529.48|526.12|528.51|525.15|0
1645753840000|2022-02-25 01:50:40|528.62|525.26|528.62|525.26|528.83|525.47|528.62|525.26|0
1645753850000|2022-02-25 01:50:50|528.83|525.47|528.62|525.26|528.83|525.47|528.62|525.26|0
1645753860000|2022-02-25 01:51:00|528.4|525.04|528.83|525.47|528.83|525.47|528.19|524.83|0
1645753870000|2022-02-25 01:51:10|529.05|525.69|528.73|525.37|529.05|525.69|528.73|525.37|0
1645753880000|2022-02-25 01:51:20|528.51|525.15|528.19|524.83|528.62|525.26|528.19|524.83|0
1645753890000|2022-02-25 01:51:30|528.4|525.04|528.83|525.47|528.83|525.47|528.4|525.04|0
1645753900000|2022-02-25 01:51:40|529.05|525.69|528.83|525.47|529.05|525.69|528.83|525.47|0
1645753910000|2022-02-25 01:51:50|529.27|525.91|528.95|525.59|529.27|525.91|528.83|525.47|0
1645753920000|2022-02-25 01:52:00|528.83|525.47|527.54|524.18|528.83|525.47|527.54|524.18|0
1645753930000|2022-02-25 01:52:10|527.44|524.08|527.76|524.4|527.87|524.51|527.44|524.08|0
1645753940000|2022-02-25 01:52:20|527.87|524.51|528.3|524.94|528.3|524.94|527.87|524.51|0
1645753950000|2022-02-25 01:52:30|528.4|525.04|528.83|525.47|529.27|525.91|528.4|525.04|0
1645753960000|2022-02-25 01:52:40|528.62|525.26|528.08|524.72|528.62|525.26|528.08|524.72|0
1645753970000|2022-02-25 01:52:50|528.19|524.83|529.05|525.69|529.05|525.69|528.19|524.83|0
1645753980000|2022-02-25 01:53:00|529.16|525.8|529.7|526.34|529.7|526.34|529.16|525.8|0
1645753990000|2022-02-25 01:53:10|529.91|526.55|529.91|526.55|529.91|526.55|529.91|526.55|0
1645754000000|2022-02-25 01:53:20|529.7|526.34|529.91|526.55|529.91|526.55|529.7|526.34|0
1645754010000|2022-02-25 01:53:30|529.7|526.34|529.38|526.02|529.7|526.34|529.38|526.02|0
1645754020000|2022-02-25 01:53:40|529.26|525.9|529.48|526.12|529.48|526.12|529.26|525.9|0
1645754030000|2022-02-25 01:53:50|529.38|526.02|529.16|525.8|529.7|526.34|529.16|525.8|0
1645754040000|2022-02-25 01:54:00|529.26|525.9|529.26|525.9|529.26|525.9|528.83|525.47|0
1645754050000|2022-02-25 01:54:10|529.05|525.69|529.05|525.69|529.26|525.9|528.83|525.47|0
1645754060000|2022-02-25 01:54:20|528.95|525.59|529.26|525.9|529.26|525.9|528.95|525.59|0
1645754070000|2022-02-25 01:54:30|529.05|525.69|529.26|525.9|529.26|525.9|529.05|525.69|0
1645754080000|2022-02-25 01:54:40|529.16|525.8|528.4|525.04|529.16|525.8|528.4|525.04|0
1645754090000|2022-02-25 01:54:50|528.62|525.26|527.97|524.61|528.83|525.47|527.97|524.61|0
1645754100000|2022-02-25 01:55:00|527.87|524.51|528.19|524.83|528.19|524.83|527.75|524.39|0
1645754110000|2022-02-25 01:55:10|528.08|524.72|528.62|525.26|528.62|525.26|528.08|524.72|0
1645754120000|2022-02-25 01:55:20|528.4|525.04|528.62|525.26|528.62|525.26|528.4|525.04|0
1645754130000|2022-02-25 01:55:30|528.83|525.47|529.59|526.23|529.59|526.23|528.62|525.26|0
1645754140000|2022-02-25 01:55:40|528.83|525.47|529.05|525.69|529.05|525.69|528.83|525.47|0
1645754150000|2022-02-25 01:55:50|529.26|525.9|529.05|525.69|529.26|525.9|529.05|525.69|0
1645754160000|2022-02-25 01:56:00|528.83|525.47|528.62|525.26|528.83|525.47|528.62|525.26|0
1645754170000|2022-02-25 01:56:10|528.83|525.47|529.05|525.69|529.05|525.69|528.83|525.47|0
1645754180000|2022-02-25 01:56:20|529.48|526.12|529.26|525.9|529.48|526.12|529.26|525.9|0
1645754190000|2022-02-25 01:56:30|529.05|525.69|528.94|525.58|529.05|525.69|528.94|525.58|0
1645754200000|2022-02-25 01:56:40|529.05|525.69|529.26|525.9|529.26|525.9|528.94|525.58|0
1645754210000|2022-02-25 01:56:50|529.38|526.02|529.16|525.8|529.38|526.02|529.16|525.8|0
1645754220000|2022-02-25 01:57:00|528.83|525.47|528.18|524.82|528.83|525.47|528.18|524.82|0
1645754230000|2022-02-25 01:57:10|527.75|524.39|527.54|524.18|527.75|524.39|527.32|523.96|0
1645754240000|2022-02-25 01:57:20|527.11|523.75|528.18|524.82|528.18|524.82|527.11|523.75|0
1645754250000|2022-02-25 01:57:30|528.3|524.94|528.4|525.04|528.62|525.26|528.3|524.94|0
1645754260000|2022-02-25 01:57:40|527.32|523.96|526.89|523.53|527.32|523.96|526.89|523.53|0
1645754270000|2022-02-25 01:57:50|526.46|523.1|526.68|523.32|526.89|523.53|526.46|523.1|0
1645754280000|2022-02-25 01:58:00|526.89|523.53|526.68|523.32|526.89|523.53|526.68|523.32|0
1645754290000|2022-02-25 01:58:10|526.46|523.1|526.46|523.1|526.46|523.1|526.36|523|0
1645754300000|2022-02-25 01:58:20|526.24|522.88|526.36|523|526.46|523.1|526.24|522.88|0
1645754310000|2022-02-25 01:58:30|526.24|522.88|526.03|522.67|526.24|522.88|525.81|522.45|0
1645754320000|2022-02-25 01:58:40|525.81|522.45|525.71|522.35|525.81|522.45|525.71|522.35|0
1645754330000|2022-02-25 01:58:50|525.38|522.02|526.03|522.67|526.03|522.67|525.38|522.02|0
1645754340000|2022-02-25 01:59:00|525.71|522.35|525.6|522.24|526.24|522.88|525.6|522.24|0
1645754350000|2022-02-25 01:59:10|525.81|522.45|525.81|522.45|526.03|522.67|525.81|522.45|0
1645754360000|2022-02-25 01:59:20|526.46|523.1|526.46|523.1|526.57|523.21|526.24|522.88|0
1645754370000|2022-02-25 01:59:30|525.6|522.24|523.99|520.63|525.6|522.24|523.99|520.63|0
1645754380000|2022-02-25 01:59:40|523.56|520.2|524.63|521.27|524.63|521.27|523.56|520.2|0
1645754390000|2022-02-25 01:59:50|524.74|521.38|523.56|520.2|524.74|521.38|523.56|520.2|0
1645754400000|2022-02-25 02:00:00|523.88|520.52|524.52|521.16|524.52|521.16|523.88|520.52|0
1645754410000|2022-02-25 02:00:10|524.74|521.38|524.74|521.38|524.74|521.38|524.52|521.16|0
1645754420000|2022-02-25 02:00:20|524.52|521.16|523.99|520.63|524.52|521.16|523.99|520.63|0
1645754430000|2022-02-25 02:00:30|524.09|520.73|524.95|521.59|524.95|521.59|524.09|520.73|0
1645754440000|2022-02-25 02:00:40|525.6|522.24|524.74|521.38|525.6|522.24|524.74|521.38|0
1645754450000|2022-02-25 02:00:50|524.52|521.16|525.06|521.7|525.06|521.7|524.52|521.16|0
1645754460000|2022-02-25 02:01:00|524.95|521.59|524.74|521.38|524.95|521.59|524.52|521.16|0
1645754470000|2022-02-25 02:01:10|524.52|521.16|524.2|520.84|524.52|521.16|524.09|520.73|0
1645754480000|2022-02-25 02:01:20|523.88|520.52|523.88|520.52|523.88|520.52|523.77|520.41|0
1645754490000|2022-02-25 02:01:30|523.77|520.41|523.66|520.3|523.77|520.41|523.45|520.09|0
1645754500000|2022-02-25 02:01:40|523.88|520.52|523.88|520.52|523.88|520.52|523.88|520.52|0
1645754510000|2022-02-25 02:01:50|523.77|520.41|523.66|520.3|523.88|520.52|523.66|520.3|0
1645754520000|2022-02-25 02:02:00|523.56|520.2|524.09|520.73|524.2|520.84|523.56|520.2|0
1645754530000|2022-02-25 02:02:10|524.52|521.16|524.2|520.84|524.52|521.16|524.2|520.84|0
1645754540000|2022-02-25 02:02:20|523.45|520.09|524.09|520.73|524.09|520.73|523.45|520.09|0
1645754550000|2022-02-25 02:02:30|524.31|520.95|524.31|520.95|524.52|521.16|524.2|520.84|0
1645754560000|2022-02-25 02:02:40|524.09|520.73|524.2|520.84|524.2|520.84|524.09|520.73|0
1645754570000|2022-02-25 02:02:50|524.09|520.73|524.31|520.95|524.52|521.16|524.09|520.73|0
1645754580000|2022-02-25 02:03:00|524.42|521.06|524.31|520.95|524.52|521.16|524.31|520.95|0
1645754590000|2022-02-25 02:03:10|524.42|521.06|524.52|521.16|524.52|521.16|524.42|521.06|0
1645754600000|2022-02-25 02:03:20|524.74|521.38|524.52|521.16|524.74|521.38|524.52|521.16|0
1645754610000|2022-02-25 02:03:30|524.63|521.27|524.52|521.16|524.63|521.27|524.52|521.16|0
1645754620000|2022-02-25 02:03:40|524.31|520.95|524.52|521.16|524.52|521.16|524.31|520.95|0
1645754630000|2022-02-25 02:03:50|524.95|521.59|524.52|521.16|524.95|521.59|524.52|521.16|0
1645754640000|2022-02-25 02:04:00|524.31|520.95|524.95|521.59|524.95|521.59|524.31|520.95|0
1645754650000|2022-02-25 02:04:10|525.38|522.02|525.38|522.02|525.81|522.45|525.38|522.02|0
1645754660000|2022-02-25 02:04:20|525.6|522.24|525.81|522.45|525.81|522.45|525.49|522.13|0
1645754670000|2022-02-25 02:04:30|525.38|522.02|525.71|522.35|525.71|522.35|525.38|522.02|0
1645754680000|2022-02-25 02:04:40|525.81|522.45|525.71|522.35|525.81|522.45|525.71|522.35|0
1645754690000|2022-02-25 02:04:50|525.81|522.45|525.17|521.81|525.81|522.45|525.17|521.81|0
1645754700000|2022-02-25 02:05:00|525.38|522.02|525.28|521.92|526.03|522.67|525.28|521.92|0
1645754710000|2022-02-25 02:05:10|524.95|521.59|525.28|521.92|525.28|521.92|524.95|521.59|0
1645754720000|2022-02-25 02:05:20|525.38|522.02|525.28|521.92|525.49|522.13|525.28|521.92|0
1645754730000|2022-02-25 02:05:30|524.95|521.59|524.52|521.16|524.95|521.59|524.52|521.16|0
1645754740000|2022-02-25 02:05:40|524.74|521.38|524.09|520.73|524.74|521.38|524.09|520.73|0
1645754750000|2022-02-25 02:05:50|523.88|520.52|523.66|520.3|523.88|520.52|523.56|520.2|0
1645754760000|2022-02-25 02:06:00|523.77|520.41|523.13|519.77|523.77|520.41|523.13|519.77|0
1645754770000|2022-02-25 02:06:10|522.8|519.44|523.02|519.66|523.02|519.66|522.8|519.44|0
1645754780000|2022-02-25 02:06:20|522.8|519.44|522.8|519.44|522.91|519.55|522.59|519.23|0
1645754790000|2022-02-25 02:06:30|522.37|519.01|522.8|519.44|522.8|519.44|522.37|519.01|0
1645754800000|2022-02-25 02:06:40|523.23|519.87|523.23|519.87|523.23|519.87|523.02|519.66|0
1645754810000|2022-02-25 02:06:50|523.02|519.66|523.45|520.09|523.45|520.09|523.02|519.66|0
1645754820000|2022-02-25 02:07:00|523.23|519.87|522.8|519.44|523.23|519.87|522.8|519.44|0
1645754830000|2022-02-25 02:07:10|523.02|519.66|523.45|520.09|523.45|520.09|523.02|519.66|0
1645754840000|2022-02-25 02:07:20|523.66|520.3|523.66|520.3|523.77|520.41|523.66|520.3|0
1645754850000|2022-02-25 02:07:30|523.87|520.51|523.87|520.51|523.87|520.51|523.87|520.51|0
1645754860000|2022-02-25 02:07:40|523.99|520.63|523.66|520.3|523.99|520.63|523.56|520.2|0
1645754870000|2022-02-25 02:07:50|523.23|519.87|523.44|520.08|523.44|520.08|523.23|519.87|0
1645754880000|2022-02-25 02:08:00|523.66|520.3|523.87|520.51|524.09|520.73|523.66|520.3|0
1645754890000|2022-02-25 02:08:10|524.3|520.94|524.52|521.16|524.52|521.16|524.3|520.94|0
1645754900000|2022-02-25 02:08:20|524.74|521.38|524.95|521.59|524.95|521.59|524.52|521.16|0
1645754910000|2022-02-25 02:08:30|524.74|521.38|524.95|521.59|524.95|521.59|524.74|521.38|0
1645754920000|2022-02-25 02:08:40|525.17|521.81|525.17|521.81|525.17|521.81|525.17|521.81|0
1645754930000|2022-02-25 02:08:50|525.38|522.02|524.73|521.37|525.38|522.02|524.73|521.37|0
1645754940000|2022-02-25 02:09:00|525.06|521.7|524.95|521.59|525.06|521.7|524.73|521.37|0
1645754950000|2022-02-25 02:09:10|525.06|521.7|525.17|521.81|525.17|521.81|525.06|521.7|0
1645754960000|2022-02-25 02:09:20|524.73|521.37|524.95|521.59|524.95|521.59|524.73|521.37|0
1645754970000|2022-02-25 02:09:30|524.85|521.49|524.85|521.49|524.95|521.59|524.85|521.49|0
1645754980000|2022-02-25 02:09:40|524.95|521.59|525.28|521.92|525.6|522.24|524.95|521.59|0
1645754990000|2022-02-25 02:09:50|525.17|521.81|525.71|522.35|525.81|522.45|525.17|521.81|0
1645755000000|2022-02-25 02:10:00|526.03|522.67|526.24|522.88|526.24|522.88|525.92|522.56|0
1645755010000|2022-02-25 02:10:10|526.57|523.21|526.89|523.53|526.89|523.53|526.57|523.21|0
1645755020000|2022-02-25 02:10:20|527.1|523.74|527.1|523.74|527.1|523.74|527.1|523.74|0
1645755030000|2022-02-25 02:10:30|527.32|523.96|527|523.64|527.32|523.96|527|523.64|0
1645755040000|2022-02-25 02:10:40|527.1|523.74|527.53|524.17|527.53|524.17|527.1|523.74|0
1645755050000|2022-02-25 02:10:50|527.32|523.96|527.32|523.96|527.32|523.96|527.32|523.96|0
1645755060000|2022-02-25 02:11:00|527.1|523.74|527.1|523.74|527.1|523.74|526.89|523.53|0
1645755070000|2022-02-25 02:11:10|527.53|524.17|528.18|524.82|528.4|525.04|527.53|524.17|0
1645755080000|2022-02-25 02:11:20|528.4|525.04|527.53|524.17|528.4|525.04|527.53|524.17|0
1645755090000|2022-02-25 02:11:30|527.43|524.07|527.97|524.61|527.97|524.61|527.43|524.07|0
1645755100000|2022-02-25 02:11:40|527.65|524.29|527.43|524.07|527.65|524.29|527.43|524.07|0
1645755110000|2022-02-25 02:11:50|527.32|523.96|527.53|524.17|527.75|524.39|527.32|523.96|0
1645755120000|2022-02-25 02:12:00|527.43|524.07|527.53|524.17|527.75|524.39|527.32|523.96|0
1645755130000|2022-02-25 02:12:10|526.89|523.53|526.67|523.31|526.89|523.53|526.03|522.67|0
1645755140000|2022-02-25 02:12:20|527|523.64|526.67|523.31|527|523.64|526.67|523.31|0
1645755150000|2022-02-25 02:12:30|527.1|523.74|526.78|523.42|527.1|523.74|526.78|523.42|0
1645755160000|2022-02-25 02:12:40|526.89|523.53|527|523.64|527.1|523.74|526.67|523.31|0
1645755170000|2022-02-25 02:12:50|526.89|523.53|526.67|523.31|526.89|523.53|526.67|523.31|0
1645755180000|2022-02-25 02:13:00|526.57|523.21|526.67|523.31|526.89|523.53|526.57|523.21|0
1645755190000|2022-02-25 02:13:10|527.1|523.74|527.53|524.17|527.75|524.39|527.1|523.74|0
1645755200000|2022-02-25 02:13:20|527.43|524.07|526.89|523.53|527.43|524.07|526.89|523.53|0
1645755210000|2022-02-25 02:13:30|526.24|522.88|526.67|523.31|526.67|523.31|526.24|522.88|0
1645755220000|2022-02-25 02:13:40|526.24|522.88|525.59|522.23|526.24|522.88|525.59|522.23|0
1645755230000|2022-02-25 02:13:50|525.81|522.45|525.49|522.13|526.03|522.67|525.49|522.13|0
1645755240000|2022-02-25 02:14:00|525.59|522.23|525.71|522.35|525.71|522.35|525.59|522.23|0
1645755250000|2022-02-25 02:14:10|525.59|522.23|524.63|521.27|525.59|522.23|524.52|521.16|0
1645755260000|2022-02-25 02:14:20|524.73|521.37|524.95|521.59|524.95|521.59|524.73|521.37|0
1645755270000|2022-02-25 02:14:30|525.38|522.02|525.71|522.35|525.71|522.35|525.38|522.02|0
1645755280000|2022-02-25 02:14:40|525.81|522.45|525.71|522.35|525.81|522.45|525.38|522.02|0
1645755290000|2022-02-25 02:14:50|525.49|522.13|525.16|521.8|525.49|522.13|524.85|521.49|0
1645755300000|2022-02-25 02:15:00|525.71|522.35|525.71|522.35|525.71|522.35|525.71|522.35|0
1645755310000|2022-02-25 02:15:10|525.59|522.23|525.16|521.8|525.59|522.23|525.16|521.8|0
1645755320000|2022-02-25 02:15:20|524.52|521.16|524.73|521.37|524.73|521.37|524.52|521.16|0
1645755330000|2022-02-25 02:15:30|524.95|521.59|524.63|521.27|524.95|521.59|524.63|521.27|0
1645755340000|2022-02-25 02:15:40|524.52|521.16|524.52|521.16|524.52|521.16|523.98|520.62|0
1645755350000|2022-02-25 02:15:50|524.73|521.37|524.95|521.59|525.16|521.8|524.73|521.37|0
1645755360000|2022-02-25 02:16:00|525.06|521.7|525.06|521.7|525.16|521.8|524.95|521.59|0
1645755370000|2022-02-25 02:16:10|524.73|521.37|524.73|521.37|524.95|521.59|524.73|521.37|0
1645755380000|2022-02-25 02:16:20|524.95|521.59|525.59|522.23|525.59|522.23|524.95|521.59|0
1645755390000|2022-02-25 02:16:30|525.81|522.45|526.57|523.21|526.57|523.21|525.71|522.35|0
1645755400000|2022-02-25 02:16:40|526.24|522.88|525.27|521.91|526.24|522.88|525.27|521.91|0
1645755410000|2022-02-25 02:16:50|525.38|522.02|525.81|522.45|525.81|522.45|525.38|522.02|0
1645755420000|2022-02-25 02:17:00|525.92|522.56|525.38|522.02|526.02|522.66|525.38|522.02|0
1645755430000|2022-02-25 02:17:10|525.16|521.8|524.73|521.37|525.27|521.91|524.73|521.37|0
1645755440000|2022-02-25 02:17:20|524.52|521.16|524.41|521.05|524.73|521.37|524.41|521.05|0
1645755450000|2022-02-25 02:17:30|524.52|521.16|524.52|521.16|524.73|521.37|524.52|521.16|0
1645755460000|2022-02-25 02:17:40|524.73|521.37|524.73|521.37|524.95|521.59|524.52|521.16|0
1645755470000|2022-02-25 02:17:50|524.52|521.16|525.38|522.02|525.38|522.02|524.52|521.16|0
1645755480000|2022-02-25 02:18:00|525.16|521.8|524.2|520.84|525.16|521.8|524.2|520.84|0
1645755490000|2022-02-25 02:18:10|523.87|520.51|523.66|520.3|524.09|520.73|523.66|520.3|0
1645755500000|2022-02-25 02:18:20|523.77|520.41|523.23|519.87|523.77|520.41|523.23|519.87|0
1645755510000|2022-02-25 02:18:30|523.44|520.08|523.66|520.3|523.66|520.3|523.44|520.08|0
1645755520000|2022-02-25 02:18:40|523.44|520.08|523.55|520.19|523.66|520.3|523.44|520.08|0
1645755530000|2022-02-25 02:18:50|524.09|520.73|523.87|520.51|524.09|520.73|523.87|520.51|0
1645755540000|2022-02-25 02:19:00|523.66|520.3|523.34|519.98|523.66|520.3|523.23|519.87|0
1645755550000|2022-02-25 02:19:10|523.66|520.3|523.87|520.51|523.98|520.62|523.66|520.3|0
1645755560000|2022-02-25 02:19:20|523.77|520.41|523.23|519.87|523.77|520.41|523.23|519.87|0
1645755570000|2022-02-25 02:19:30|523.01|519.65|522.91|519.55|523.01|519.65|522.8|519.44|0
1645755580000|2022-02-25 02:19:40|522.8|519.44|523.66|520.3|523.66|520.3|522.8|519.44|0
1645755590000|2022-02-25 02:19:50|523.44|520.08|523.44|520.08|523.44|520.08|523.23|519.87|0
1645755600000|2022-02-25 02:20:00|523.23|519.87|523.44|520.08|523.44|520.08|523.23|519.87|0
1645755610000|2022-02-25 02:20:10|523.55|520.19|523.23|519.87|523.66|520.3|523.23|519.87|0
1645755620000|2022-02-25 02:20:20|523.44|520.08|523.44|520.08|523.44|520.08|523.12|519.76|0
1645755630000|2022-02-25 02:20:30|523.23|519.87|523.66|520.3|523.66|520.3|523.23|519.87|0
1645755640000|2022-02-25 02:20:40|523.77|520.41|523.66|520.3|523.77|520.41|523.66|520.3|0
1645755660000|2022-02-25 02:21:00|523.87|520.51|524.52|521.16|524.52|521.16|523.87|520.51|0
1645755670000|2022-02-25 02:21:10|524.73|521.37|525.16|521.8|525.16|521.8|524.41|521.05|0
1645755680000|2022-02-25 02:21:20|526.88|523.52|526.45|523.09|526.88|523.52|526.45|523.09|0
1645755690000|2022-02-25 02:21:30|527.32|523.96|527.53|524.17|527.53|524.17|527.32|523.96|0
1645755700000|2022-02-25 02:21:40|527.32|523.96|527.32|523.96|527.53|524.17|527.32|523.96|0
1645755710000|2022-02-25 02:21:50|527.96|524.6|528.18|524.82|528.18|524.82|527.96|524.6|0
1645755720000|2022-02-25 02:22:00|528.61|525.25|527.96|524.6|528.61|525.25|527.96|524.6|0
1645755730000|2022-02-25 02:22:10|527.86|524.5|527.53|524.17|527.86|524.5|527.53|524.17|0
1645755740000|2022-02-25 02:22:20|527.75|524.39|528.39|525.03|528.39|525.03|527.75|524.39|0
1645755750000|2022-02-25 02:22:30|529.15|525.79|529.47|526.11|529.47|526.11|529.04|525.68|0
1645755760000|2022-02-25 02:22:40|529.26|525.9|528.39|525.03|529.26|525.9|528.39|525.03|0
1645755770000|2022-02-25 02:22:50|528.18|524.82|528.18|524.82|528.18|524.82|528.18|524.82|0
1645755780000|2022-02-25 02:23:00|528.39|525.03|527.96|524.6|528.39|525.03|527.96|524.6|0
1645755790000|2022-02-25 02:23:10|527.75|524.39|528.18|524.82|528.39|525.03|527.75|524.39|0
1645755800000|2022-02-25 02:23:20|528.07|524.71|528.18|524.82|528.18|524.82|528.07|524.71|0
1645755810000|2022-02-25 02:23:30|527.96|524.6|527.1|523.74|527.96|524.6|527.1|523.74|0
1645755820000|2022-02-25 02:23:40|527.21|523.85|527.96|524.6|527.96|524.6|527.21|523.85|0
1645755830000|2022-02-25 02:23:50|528.39|525.03|528.18|524.82|528.39|525.03|528.18|524.82|0
1645755840000|2022-02-25 02:24:00|528.61|525.25|528.82|525.46|528.82|525.46|528.51|525.15|0
1645755850000|2022-02-25 02:24:10|528.94|525.58|528.94|525.58|528.94|525.58|528.82|525.46|0
1645755860000|2022-02-25 02:24:20|529.47|526.11|528.51|525.15|529.47|526.11|528.51|525.15|0
1645755870000|2022-02-25 02:24:30|528.39|525.03|528.18|524.82|528.39|525.03|527.96|524.6|0
1645755880000|2022-02-25 02:24:40|527.96|524.6|528.18|524.82|528.18|524.82|527.96|524.6|0
1645755890000|2022-02-25 02:24:50|528.29|524.93|528.18|524.82|528.29|524.93|528.18|524.82|0
1645755900000|2022-02-25 02:25:00|528.61|525.25|529.26|525.9|529.26|525.9|528.61|525.25|0
1645755910000|2022-02-25 02:25:10|529.15|525.79|529.26|525.9|529.26|525.9|529.04|525.68|0
1645755920000|2022-02-25 02:25:20|529.04|525.68|529.04|525.68|529.04|525.68|529.04|525.68|0
1645755930000|2022-02-25 02:25:30|528.61|525.25|529.8|526.44|529.9|526.54|528.61|525.25|0
1645755940000|2022-02-25 02:25:40|530.02|526.66|530.12|526.76|530.12|526.76|529.9|526.54|0
1645755950000|2022-02-25 02:25:50|530.34|526.98|530.34|526.98|530.55|527.19|530.34|526.98|0
1645755960000|2022-02-25 02:26:00|530.55|527.19|530.12|526.76|530.55|527.19|530.12|526.76|0
1645755970000|2022-02-25 02:26:10|529.9|526.54|530.23|526.87|530.23|526.87|529.9|526.54|0
1645755980000|2022-02-25 02:26:20|530.34|526.98|529.47|526.11|530.34|526.98|529.47|526.11|0
1645755990000|2022-02-25 02:26:30|529.69|526.33|531.63|528.27|531.63|528.27|529.69|526.33|0
1645756000000|2022-02-25 02:26:40|531.53|528.17|531.42|528.06|531.53|528.17|531.31|527.95|0
1645756010000|2022-02-25 02:26:50|531.63|528.27|533.15|529.79|533.15|529.79|531.63|528.27|0
1645756020000|2022-02-25 02:27:00|532.5|529.14|531.63|528.27|532.5|529.14|531.63|528.27|0
1645756030000|2022-02-25 02:27:10|531.42|528.06|531.1|527.74|531.42|528.06|531.1|527.74|0
1645756040000|2022-02-25 02:27:20|530.98|527.62|531.53|528.17|531.53|528.17|530.77|527.41|0
1645756050000|2022-02-25 02:27:30|530.98|527.62|530.77|527.41|530.98|527.62|530.77|527.41|0
1645756060000|2022-02-25 02:27:40|530.55|527.19|530.23|526.87|530.55|527.19|530.23|526.87|0
1645756070000|2022-02-25 02:27:50|530.12|526.76|529.9|526.54|530.12|526.76|529.9|526.54|0
1645756080000|2022-02-25 02:28:00|530.12|526.76|530.12|526.76|530.23|526.87|530.12|526.76|0
1645756090000|2022-02-25 02:28:10|529.9|526.54|530.02|526.66|530.12|526.76|529.9|526.54|0
1645756100000|2022-02-25 02:28:20|529.9|526.54|529.9|526.54|530.12|526.76|529.9|526.54|0
1645756110000|2022-02-25 02:28:30|529.8|526.44|529.47|526.11|529.8|526.44|529.47|526.11|0
1645756120000|2022-02-25 02:28:40|529.37|526.01|529.69|526.33|529.69|526.33|529.37|526.01|0
1645756130000|2022-02-25 02:28:50|529.58|526.22|529.25|525.89|529.58|526.22|529.25|525.89|0
1645756140000|2022-02-25 02:29:00|529.04|525.68|529.04|525.68|529.04|525.68|528.82|525.46|0
1645756150000|2022-02-25 02:29:10|529.15|525.79|528.82|525.46|529.15|525.79|528.82|525.46|0
1645756160000|2022-02-25 02:29:20|529.04|525.68|529.25|525.89|529.25|525.89|529.04|525.68|0
1645756170000|2022-02-25 02:29:30|529.04|525.68|529.04|525.68|529.04|525.68|528.82|525.46|0
1645756180000|2022-02-25 02:29:40|528.82|525.46|528.82|525.46|528.82|525.46|528.82|525.46|0
1645756190000|2022-02-25 02:29:50|528.61|525.25|528.5|525.14|528.61|525.25|528.5|525.14|0
1645756200000|2022-02-25 02:30:00|528.72|525.36|528.82|525.46|528.82|525.46|528.72|525.36|0
1645756210000|2022-02-25 02:30:10|528.61|525.25|529.25|525.89|529.25|525.89|528.61|525.25|0
1645756220000|2022-02-25 02:30:20|529.04|525.68|529.15|525.79|529.15|525.79|529.04|525.68|0
1645756230000|2022-02-25 02:30:30|529.25|525.89|529.58|526.22|529.58|526.22|529.25|525.89|0
1645756240000|2022-02-25 02:30:40|529.8|526.44|529.47|526.11|529.8|526.44|529.47|526.11|0
1645756250000|2022-02-25 02:30:50|529.69|526.33|529.9|526.54|529.9|526.54|529.47|526.11|0
1645756260000|2022-02-25 02:31:00|530.12|526.76|529.69|526.33|530.12|526.76|529.69|526.33|0
1645756270000|2022-02-25 02:31:10|529.47|526.11|529.47|526.11|529.8|526.44|529.47|526.11|0
1645756280000|2022-02-25 02:31:20|529.69|526.33|529.04|525.68|529.69|526.33|528.82|525.46|0
1645756290000|2022-02-25 02:31:30|529.15|525.79|529.15|525.79|529.25|525.89|529.04|525.68|0
1645756300000|2022-02-25 02:31:40|529.37|526.01|529.04|525.68|529.37|526.01|529.04|525.68|0
1645756310000|2022-02-25 02:31:50|528.93|525.57|528.61|525.25|529.04|525.68|528.61|525.25|0
1645756320000|2022-02-25 02:32:00|528.39|525.03|528.61|525.25|528.61|525.25|528.39|525.03|0
1645756330000|2022-02-25 02:32:10|528.39|525.03|528.18|524.82|528.5|525.14|528.18|524.82|0
1645756340000|2022-02-25 02:32:20|528.29|524.93|527.96|524.6|528.29|524.93|527.96|524.6|0
1645756350000|2022-02-25 02:32:30|528.18|524.82|528.39|525.03|528.39|525.03|528.18|524.82|0
1645756360000|2022-02-25 02:32:40|528.29|524.93|528.39|525.03|528.39|525.03|528.18|524.82|0
1645756370000|2022-02-25 02:32:50|528.61|525.25|528.39|525.03|528.61|525.25|528.39|525.03|0
1645756380000|2022-02-25 02:33:00|528.5|525.14|528.61|525.25|528.61|525.25|528.5|525.14|0
1645756390000|2022-02-25 02:33:10|528.82|525.46|528.61|525.25|529.04|525.68|528.61|525.25|0
1645756400000|2022-02-25 02:33:20|528.39|525.03|528.61|525.25|528.93|525.57|528.39|525.03|0
1645756410000|2022-02-25 02:33:30|528.72|525.36|528.82|525.46|528.82|525.46|528.61|525.25|0
1645756420000|2022-02-25 02:33:40|529.04|525.68|528.82|525.46|529.04|525.68|528.5|525.14|0
1645756430000|2022-02-25 02:33:50|528.72|525.36|528.39|525.03|528.72|525.36|528.29|524.93|0
1645756440000|2022-02-25 02:34:00|528.5|525.14|528.39|525.03|528.61|525.25|528.39|525.03|0
1645756460000|2022-02-25 02:34:20|528.82|525.46|528.82|525.46|529.04|525.68|528.72|525.36|0
1645756470000|2022-02-25 02:34:30|529.04|525.68|528.82|525.46|529.04|525.68|528.61|525.25|0
1645756480000|2022-02-25 02:34:40|528.39|525.03|527.74|524.38|528.39|525.03|527.74|524.38|0
1645756500000|2022-02-25 02:35:00|527.53|524.17|527.31|523.95|527.53|524.17|527.31|523.95|0
1645756510000|2022-02-25 02:35:10|527.21|523.85|527.86|524.5|527.86|524.5|527.21|523.85|0
1645756520000|2022-02-25 02:35:20|527.96|524.6|527.74|524.38|527.96|524.6|527.74|524.38|0
1645756530000|2022-02-25 02:35:30|527.86|524.5|528.29|524.93|528.29|524.93|527.86|524.5|0
1645756540000|2022-02-25 02:35:40|528.61|525.25|528.82|525.46|528.82|525.46|528.61|525.25|0
1645756560000|2022-02-25 02:36:00|528.61|525.25|528.39|525.03|528.61|525.25|528.39|525.03|0
1645756570000|2022-02-25 02:36:10|528.61|525.25|529.04|525.68|529.04|525.68|528.61|525.25|0
1645756580000|2022-02-25 02:36:20|528.82|525.46|529.15|525.79|529.58|526.22|528.82|525.46|0
1645756590000|2022-02-25 02:36:30|529.37|526.01|529.58|526.22|529.68|526.32|529.37|526.01|0
1645756600000|2022-02-25 02:36:40|529.68|526.32|529.9|526.54|529.9|526.54|529.68|526.32|0
1645756610000|2022-02-25 02:36:50|529.68|526.32|529.9|526.54|529.9|526.54|529.68|526.32|0
1645756620000|2022-02-25 02:37:00|529.68|526.32|530.55|527.19|530.55|527.19|529.68|526.32|0
1645756630000|2022-02-25 02:37:10|530.76|527.4|530.33|526.97|530.76|527.4|530.33|526.97|0
1645756640000|2022-02-25 02:37:20|530.12|526.76|530.12|526.76|530.12|526.76|529.9|526.54|0
1645756650000|2022-02-25 02:37:30|529.9|526.54|529.9|526.54|529.9|526.54|529.9|526.54|0
1645756660000|2022-02-25 02:37:40|530.33|526.97|530.76|527.4|530.76|527.4|530.33|526.97|0
1645756680000|2022-02-25 02:38:00|530.98|527.62|530.98|527.62|531.2|527.84|530.98|527.62|0
1645756690000|2022-02-25 02:38:10|531.2|527.84|531.41|528.05|531.41|528.05|530.98|527.62|0
1645756700000|2022-02-25 02:38:20|531.63|528.27|531.85|528.49|531.85|528.49|531.63|528.27|0
1645756710000|2022-02-25 02:38:30|532.06|528.7|531.63|528.27|532.06|528.7|531.63|528.27|0
1645756720000|2022-02-25 02:38:40|531.41|528.05|531.63|528.27|531.63|528.27|531.41|528.05|0
1645756730000|2022-02-25 02:38:50|531.74|528.38|531.84|528.48|531.84|528.48|531.63|528.27|0
1645756740000|2022-02-25 02:39:00|531.63|528.27|531.52|528.16|531.63|528.27|531.52|528.16|0
1645756750000|2022-02-25 02:39:10|531.63|528.27|531.2|527.84|531.63|528.27|531.2|527.84|0
1645756760000|2022-02-25 02:39:20|530.98|527.62|531.41|528.05|531.41|528.05|530.98|527.62|0
1645756770000|2022-02-25 02:39:30|531.2|527.84|531.09|527.73|531.2|527.84|531.09|527.73|0
1645756780000|2022-02-25 02:39:40|531.41|528.05|531.41|528.05|531.41|528.05|531.41|528.05|0
1645756790000|2022-02-25 02:39:50|530.98|527.62|530.98|527.62|530.98|527.62|530.98|527.62|0
1645756800000|2022-02-25 02:40:00|531.2|527.84|531.2|527.84|531.41|528.05|530.98|527.62|0
1645756810000|2022-02-25 02:40:10|530.76|527.4|530.76|527.4|530.76|527.4|530.76|527.4|0
1645756820000|2022-02-25 02:40:20|530.55|527.19|530.55|527.19|530.55|527.19|530.33|526.97|0
1645756830000|2022-02-25 02:40:30|530.66|527.3|530.66|527.3|530.98|527.62|530.66|527.3|0
1645756840000|2022-02-25 02:40:40|530.76|527.4|530.66|527.3|530.98|527.62|530.66|527.3|0
1645756850000|2022-02-25 02:40:50|530.55|527.19|530.33|526.97|530.55|527.19|530.33|526.97|0
1645756860000|2022-02-25 02:41:00|530.55|527.19|530.66|527.3|530.66|527.3|530.55|527.19|0
1645756870000|2022-02-25 02:41:10|530.76|527.4|531.41|528.05|531.41|528.05|530.76|527.4|0
1645756880000|2022-02-25 02:41:20|531.63|528.27|531.52|528.16|531.63|528.27|531.52|528.16|0
1645756890000|2022-02-25 02:41:30|531.63|528.27|531.84|528.48|531.84|528.48|531.63|528.27|0
1645756900000|2022-02-25 02:41:40|531.41|528.05|531.41|528.05|531.41|528.05|531.41|528.05|0
1645756910000|2022-02-25 02:41:50|531.63|528.27|531.84|528.48|531.84|528.48|531.63|528.27|0
1645756920000|2022-02-25 02:42:00|532.28|528.92|532.06|528.7|532.28|528.92|532.06|528.7|0
1645756930000|2022-02-25 02:42:10|532.28|528.92|532.28|528.92|532.28|528.92|532.28|528.92|0
1645756940000|2022-02-25 02:42:20|532.49|529.13|532.28|528.92|532.49|529.13|532.28|528.92|0
1645756950000|2022-02-25 02:42:30|532.39|529.03|532.28|528.92|532.39|529.03|532.28|528.92|0
1645756960000|2022-02-25 02:42:40|532.39|529.03|532.28|528.92|532.49|529.13|532.28|528.92|0
1645756970000|2022-02-25 02:42:50|532.06|528.7|532.28|528.92|532.28|528.92|532.06|528.7|0
1645756980000|2022-02-25 02:43:00|532.49|529.13|532.28|528.92|532.61|529.25|532.28|528.92|0
1645756990000|2022-02-25 02:43:10|532.06|528.7|532.06|528.7|532.28|528.92|531.84|528.48|0
1645757000000|2022-02-25 02:43:20|531.84|528.48|532.06|528.7|532.06|528.7|531.84|528.48|0
1645757010000|2022-02-25 02:43:30|531.96|528.6|532.06|528.7|532.06|528.7|531.96|528.6|0
1645757020000|2022-02-25 02:43:40|532.28|528.92|532.49|529.13|532.49|529.13|532.28|528.92|0
1645757030000|2022-02-25 02:43:50|532.28|528.92|532.28|528.92|532.49|529.13|532.28|528.92|0
1645757040000|2022-02-25 02:44:00|532.39|529.03|532.28|528.92|532.39|529.03|532.28|528.92|0
1645757050000|2022-02-25 02:44:10|532.17|528.81|532.93|529.57|532.93|529.57|532.17|528.81|0
1645757060000|2022-02-25 02:44:20|533.14|529.78|532.71|529.35|533.14|529.78|532.71|529.35|0
1645757070000|2022-02-25 02:44:30|532.49|529.13|532.82|529.46|532.82|529.46|532.49|529.13|0
1645757080000|2022-02-25 02:44:40|532.49|529.13|532.49|529.13|532.71|529.35|532.49|529.13|0
1645757090000|2022-02-25 02:44:50|532.6|529.24|532.49|529.13|532.6|529.24|532.28|528.92|0
1645757100000|2022-02-25 02:45:00|532.06|528.7|532.28|528.92|532.49|529.13|532.06|528.7|0
1645757110000|2022-02-25 02:45:10|531.84|528.48|532.49|529.13|532.49|529.13|531.84|528.48|0
1645757120000|2022-02-25 02:45:20|532.71|529.35|532.28|528.92|532.71|529.35|532.17|528.81|0
1645757130000|2022-02-25 02:45:30|532.49|529.13|532.28|528.92|532.49|529.13|532.28|528.92|0
1645757140000|2022-02-25 02:45:40|532.39|529.03|532.28|528.92|532.39|529.03|532.28|528.92|0
1645757150000|2022-02-25 02:45:50|532.49|529.13|531.84|528.48|532.49|529.13|531.84|528.48|0
1645757160000|2022-02-25 02:46:00|531.63|528.27|531.96|528.6|531.96|528.6|531.63|528.27|0
1645757170000|2022-02-25 02:46:10|531.84|528.48|532.06|528.7|532.06|528.7|531.63|528.27|0
1645757180000|2022-02-25 02:46:20|531.96|528.6|531.84|528.48|531.96|528.6|531.84|528.48|0
1645757200000|2022-02-25 02:46:40|532.06|528.7|531.41|528.05|532.06|528.7|531.41|528.05|0
1645757210000|2022-02-25 02:46:50|531.31|527.95|531.19|527.83|531.31|527.95|531.19|527.83|0
1645757220000|2022-02-25 02:47:00|530.98|527.62|530.98|527.62|530.98|527.62|530.76|527.4|0
1645757230000|2022-02-25 02:47:10|530.87|527.51|530.98|527.62|530.98|527.62|530.87|527.51|0
1645757240000|2022-02-25 02:47:20|530.66|527.3|529.9|526.54|530.66|527.3|529.9|526.54|0
1645757250000|2022-02-25 02:47:30|529.79|526.43|530.11|526.75|530.11|526.75|529.79|526.43|0
1645757260000|2022-02-25 02:47:40|530.01|526.65|529.68|526.32|530.01|526.65|529.68|526.32|0
1645757270000|2022-02-25 02:47:50|529.47|526.11|529.68|526.32|529.68|526.32|529.25|525.89|0
1645757280000|2022-02-25 02:48:00|529.58|526.22|529.68|526.32|529.68|526.32|529.58|526.22|0
1645757290000|2022-02-25 02:48:10|529.79|526.43|529.9|526.54|529.9|526.54|529.79|526.43|0
1645757300000|2022-02-25 02:48:20|529.68|526.32|529.25|525.89|529.68|526.32|529.25|525.89|0
1645757310000|2022-02-25 02:48:30|529.03|525.67|529.15|525.79|529.15|525.79|529.03|525.67|0
1645757320000|2022-02-25 02:48:40|529.03|525.67|528.71|525.35|529.03|525.67|528.71|525.35|0
1645757330000|2022-02-25 02:48:50|528.93|525.57|528.6|525.24|528.93|525.57|528.6|525.24|0
1645757340000|2022-02-25 02:49:00|528.82|525.46|528.93|525.57|528.93|525.57|528.82|525.46|0
1645757350000|2022-02-25 02:49:10|528.82|525.46|528.82|525.46|529.03|525.67|528.82|525.46|0
1645757360000|2022-02-25 02:49:20|528.93|525.57|529.25|525.89|529.47|526.11|528.93|525.57|0
1645757370000|2022-02-25 02:49:30|529.47|526.11|529.25|525.89|529.47|526.11|529.25|525.89|0
1645757380000|2022-02-25 02:49:40|529.47|526.11|529.36|526|529.47|526.11|529.25|525.89|0
1645757390000|2022-02-25 02:49:50|529.03|525.67|529.03|525.67|529.03|525.67|529.03|525.67|0
1645757400000|2022-02-25 02:50:00|528.82|525.46|529.46|526.1|529.68|526.32|528.82|525.46|0
1645757410000|2022-02-25 02:50:10|529.68|526.32|529.9|526.54|529.9|526.54|529.46|526.1|0
1645757420000|2022-02-25 02:50:20|530.01|526.65|529.9|526.54|530.01|526.65|529.9|526.54|0
1645757430000|2022-02-25 02:50:30|530.11|526.75|530.11|526.75|530.11|526.75|529.9|526.54|0
1645757440000|2022-02-25 02:50:40|529.9|526.54|529.9|526.54|529.9|526.54|529.9|526.54|0
1645757450000|2022-02-25 02:50:50|530.11|526.75|529.9|526.54|530.11|526.75|529.9|526.54|0
1645757460000|2022-02-25 02:51:00|530.01|526.65|530.11|526.75|530.11|526.75|530.01|526.65|0
1645757470000|2022-02-25 02:51:10|529.79|526.43|529.9|526.54|529.9|526.54|529.79|526.43|0
1645757480000|2022-02-25 02:51:20|529.68|526.32|529.68|526.32|529.68|526.32|529.68|526.32|0
1645757490000|2022-02-25 02:51:30|529.46|526.1|528.93|525.57|529.46|526.1|528.93|525.57|0
1645757500000|2022-02-25 02:51:40|529.58|526.22|529.58|526.22|529.58|526.22|529.58|526.22|0
1645757510000|2022-02-25 02:51:50|529.68|526.32|529.36|526|529.68|526.32|529.36|526|0
1645757520000|2022-02-25 02:52:00|528.93|525.57|528.82|525.46|528.93|525.57|528.6|525.24|0
1645757530000|2022-02-25 02:52:10|529.03|525.67|529.46|526.1|529.46|526.1|529.03|525.67|0
1645757550000|2022-02-25 02:52:30|529.68|526.32|529.46|526.1|529.68|526.32|529.46|526.1|0
1645757560000|2022-02-25 02:52:40|529.68|526.32|529.03|525.67|529.68|526.32|529.03|525.67|0
1645757570000|2022-02-25 02:52:50|529.14|525.78|529.25|525.89|529.25|525.89|529.14|525.78|0
1645757580000|2022-02-25 02:53:00|529.36|526|529.14|525.78|529.36|526|529.03|525.67|0
1645757590000|2022-02-25 02:53:10|529.03|525.67|528.82|525.46|529.03|525.67|528.71|525.35|0
1645757600000|2022-02-25 02:53:20|528.6|525.24|529.25|525.89|529.25|525.89|528.6|525.24|0
1645757610000|2022-02-25 02:53:30|529.68|526.32|529.68|526.32|529.68|526.32|529.46|526.1|0
1645757620000|2022-02-25 02:53:40|529.46|526.1|529.68|526.32|529.68|526.32|529.46|526.1|0
1645757630000|2022-02-25 02:53:50|530.11|526.75|529.9|526.54|530.11|526.75|529.9|526.54|0
1645757640000|2022-02-25 02:54:00|530.01|526.65|529.68|526.32|530.01|526.65|529.58|526.22|0
1645757650000|2022-02-25 02:54:10|529.46|526.1|529.58|526.22|529.58|526.22|529.03|525.67|0
1645757660000|2022-02-25 02:54:20|529.68|526.32|529.46|526.1|529.68|526.32|529.46|526.1|0
1645757670000|2022-02-25 02:54:30|529.25|525.89|529.46|526.1|529.46|526.1|529.25|525.89|0
1645757680000|2022-02-25 02:54:40|529.68|526.32|529.58|526.22|529.68|526.32|529.58|526.22|0
1645757690000|2022-02-25 02:54:50|529.79|526.43|529.58|526.22|529.79|526.43|529.58|526.22|0
1645757700000|2022-02-25 02:55:00|529.68|526.32|529.68|526.32|529.79|526.43|529.68|526.32|0
1645757710000|2022-02-25 02:55:10|529.79|526.43|530.11|526.75|530.11|526.75|529.79|526.43|0
1645757730000|2022-02-25 02:55:30|530.01|526.65|530.11|526.75|530.11|526.75|530.01|526.65|0
1645757740000|2022-02-25 02:55:40|529.79|526.43|529.68|526.32|529.9|526.54|529.68|526.32|0
1645757750000|2022-02-25 02:55:50|529.25|525.89|529.46|526.1|529.46|526.1|529.25|525.89|0
1645757760000|2022-02-25 02:56:00|529.68|526.32|529.9|526.54|530.01|526.65|529.68|526.32|0
1645757770000|2022-02-25 02:56:10|530.11|526.75|530.11|526.75|530.11|526.75|530.11|526.75|0
1645757780000|2022-02-25 02:56:20|529.9|526.54|530.11|526.75|530.11|526.75|529.9|526.54|0
1645757790000|2022-02-25 02:56:30|529.9|526.54|529.68|526.32|529.9|526.54|529.68|526.32|0
1645757800000|2022-02-25 02:56:40|529.25|525.89|528.6|525.24|529.25|525.89|528.6|525.24|0
1645757810000|2022-02-25 02:56:50|528.17|524.81|528.5|525.14|528.6|525.24|528.17|524.81|0
1645757820000|2022-02-25 02:57:00|529.03|525.67|529.46|526.1|529.46|526.1|529.03|525.67|0
1645757830000|2022-02-25 02:57:10|529.36|526|529.25|525.89|529.36|526|529.25|525.89|0
1645757840000|2022-02-25 02:57:20|529.03|525.67|529.25|525.89|529.25|525.89|528.93|525.57|0
1645757850000|2022-02-25 02:57:30|529.46|526.1|529.79|526.43|529.89|526.53|529.46|526.1|0
1645757860000|2022-02-25 02:57:40|529.89|526.53|529.36|526|529.89|526.53|529.36|526|0
1645757870000|2022-02-25 02:57:50|529.46|526.1|529.68|526.32|529.68|526.32|529.46|526.1|0
1645757880000|2022-02-25 02:58:00|529.79|526.43|529.68|526.32|529.79|526.43|529.68|526.32|0
1645757890000|2022-02-25 02:58:10|529.46|526.1|529.89|526.53|529.89|526.53|529.14|525.78|0
1645757900000|2022-02-25 02:58:20|529.79|526.43|529.68|526.32|529.79|526.43|529.68|526.32|0
1645757910000|2022-02-25 02:58:30|529.79|526.43|529.46|526.1|529.79|526.43|529.46|526.1|0
1645757920000|2022-02-25 02:58:40|529.57|526.21|529.57|526.21|529.57|526.21|529.46|526.1|0
1645757930000|2022-02-25 02:58:50|529.46|526.1|529.03|525.67|529.46|526.1|529.03|525.67|0
1645757940000|2022-02-25 02:59:00|528.81|525.45|529.25|525.89|529.25|525.89|528.81|525.45|0
1645757950000|2022-02-25 02:59:10|529.03|525.67|529.03|525.67|529.14|525.78|529.03|525.67|0
1645757960000|2022-02-25 02:59:20|528.71|525.35|528.6|525.24|528.71|525.35|528.6|525.24|0
1645757970000|2022-02-25 02:59:30|528.81|525.45|528.71|525.35|529.03|525.67|528.71|525.35|0
1645757980000|2022-02-25 02:59:40|528.81|525.45|528.38|525.02|528.81|525.45|528.38|525.02|0
1645757990000|2022-02-25 02:59:50|528.5|525.14|528.28|524.92|528.5|525.14|528.28|524.92|0
1645758000000|2022-02-25 03:00:00|528.81|525.45|528.81|525.45|528.93|525.57|528.6|525.24|0
1645758010000|2022-02-25 03:00:10|528.6|525.24|527.95|524.59|528.6|525.24|527.95|524.59|0
1645758020000|2022-02-25 03:00:20|527.85|524.49|528.81|525.45|528.81|525.45|527.63|524.27|0
1645758030000|2022-02-25 03:00:30|529.03|525.67|529.03|525.67|529.03|525.67|528.71|525.35|0
1645758040000|2022-02-25 03:00:40|528.71|525.35|528.81|525.45|528.81|525.45|528.71|525.35|0
1645758050000|2022-02-25 03:00:50|528.93|525.57|528.81|525.45|528.93|525.57|528.81|525.45|0
1645758060000|2022-02-25 03:01:00|529.03|525.67|529.03|525.67|529.03|525.67|529.03|525.67|0
1645758070000|2022-02-25 03:01:10|529.14|525.78|529.03|525.67|529.14|525.78|529.03|525.67|0
1645758080000|2022-02-25 03:01:20|528.93|525.57|528.93|525.57|529.03|525.67|528.93|525.57|0
1645758090000|2022-02-25 03:01:30|529.03|525.67|529.25|525.89|529.46|526.1|529.03|525.67|0
1645758100000|2022-02-25 03:01:40|529.36|526|529.03|525.67|529.36|526|529.03|525.67|0
1645758110000|2022-02-25 03:01:50|528.81|525.45|528.71|525.35|528.81|525.45|528.6|525.24|0
1645758120000|2022-02-25 03:02:00|528.6|525.24|528.6|525.24|528.6|525.24|528.6|525.24|0
1645758130000|2022-02-25 03:02:10|528.49|525.13|528.17|524.81|528.49|525.13|528.17|524.81|0
1645758140000|2022-02-25 03:02:20|528.38|525.02|528.17|524.81|528.38|525.02|528.17|524.81|0
1645758150000|2022-02-25 03:02:30|528.06|524.7|527.2|523.84|528.06|524.7|527.2|523.84|0
1645758160000|2022-02-25 03:02:40|526.44|523.08|526.55|523.19|526.55|523.19|526.01|522.65|0
1645758170000|2022-02-25 03:02:50|526.44|523.08|527.09|523.73|527.09|523.73|526.23|522.87|0
1645758180000|2022-02-25 03:03:00|527.2|523.84|526.66|523.3|527.2|523.84|526.66|523.3|0
1645758190000|2022-02-25 03:03:10|526.55|523.19|526.44|523.08|526.66|523.3|526.44|523.08|0
1645758200000|2022-02-25 03:03:20|526.23|522.87|526.44|523.08|526.44|523.08|526.23|522.87|0
1645758210000|2022-02-25 03:03:30|526.34|522.98|525.48|522.12|526.34|522.98|525.48|522.12|0
1645758220000|2022-02-25 03:03:40|525.69|522.33|525.91|522.55|525.91|522.55|525.69|522.33|0
1645758230000|2022-02-25 03:03:50|526.01|522.65|526.12|522.76|526.12|522.76|525.8|522.44|0
1645758240000|2022-02-25 03:04:00|526.44|523.08|526.23|522.87|526.66|523.3|526.23|522.87|0
1645758250000|2022-02-25 03:04:10|526.44|523.08|526.44|523.08|526.44|523.08|526.23|522.87|0
1645758260000|2022-02-25 03:04:20|526.55|523.19|526.44|523.08|526.66|523.3|526.44|523.08|0
1645758270000|2022-02-25 03:04:30|526.34|522.98|526.55|523.19|526.55|523.19|526.34|522.98|0
1645758280000|2022-02-25 03:04:40|526.66|523.3|527.09|523.73|527.09|523.73|526.66|523.3|0
1645758290000|2022-02-25 03:04:50|527.3|523.94|527.52|524.16|527.52|524.16|527.3|523.94|0
1645758300000|2022-02-25 03:05:00|527.73|524.37|527.09|523.73|527.73|524.37|527.09|523.73|0
1645758310000|2022-02-25 03:05:10|527.3|523.94|527.2|523.84|527.3|523.94|527.2|523.84|0
1645758320000|2022-02-25 03:05:20|527.09|523.73|526.98|523.62|527.09|523.73|526.98|523.62|0
1645758330000|2022-02-25 03:05:30|527.09|523.73|526.98|523.62|527.09|523.73|526.98|523.62|0
1645758340000|2022-02-25 03:05:40|526.87|523.51|527.09|523.73|527.09|523.73|526.66|523.3|0
1645758350000|2022-02-25 03:05:50|527.2|523.84|527.2|523.84|527.2|523.84|527.2|523.84|0
1645758360000|2022-02-25 03:06:00|527.09|523.73|527.42|524.06|527.52|524.16|527.09|523.73|0
1645758370000|2022-02-25 03:06:10|527.3|523.94|527.63|524.27|527.63|524.27|527.3|523.94|0
1645758380000|2022-02-25 03:06:20|527.73|524.37|527.73|524.37|527.73|524.37|527.63|524.27|0
1645758390000|2022-02-25 03:06:30|527.63|524.27|527.63|524.27|527.63|524.27|527.63|524.27|0
1645758400000|2022-02-25 03:06:40|527.52|524.16|527.52|524.16|527.52|524.16|527.52|524.16|0
1645758410000|2022-02-25 03:06:50|527.63|524.27|528.17|524.81|528.17|524.81|527.63|524.27|0
1645758420000|2022-02-25 03:07:00|527.85|524.49|528.28|524.92|528.28|524.92|527.85|524.49|0
1645758430000|2022-02-25 03:07:10|528.17|524.81|528.28|524.92|528.38|525.02|528.17|524.81|0
1645758440000|2022-02-25 03:07:20|528.38|525.02|528.17|524.81|528.38|525.02|528.06|524.7|0
1645758450000|2022-02-25 03:07:30|527.95|524.59|528.38|525.02|528.38|525.02|527.95|524.59|0
1645758460000|2022-02-25 03:07:40|528.81|525.45|528.6|525.24|528.81|525.45|528.6|525.24|0
1645758470000|2022-02-25 03:07:50|528.71|525.35|528.71|525.35|528.71|525.35|528.71|525.35|0
1645758480000|2022-02-25 03:08:00|528.81|525.45|528.81|525.45|528.81|525.45|528.6|525.24|0
1645758490000|2022-02-25 03:08:10|529.03|525.67|528.92|525.56|529.24|525.88|528.92|525.56|0
1645758500000|2022-02-25 03:08:20|528.81|525.45|528.81|525.45|528.92|525.56|528.81|525.45|0
1645758510000|2022-02-25 03:08:30|529.03|525.67|529.03|525.67|529.24|525.88|528.81|525.45|0
1645758520000|2022-02-25 03:08:40|529.14|525.78|529.24|525.88|529.24|525.88|529.14|525.78|0
1645758530000|2022-02-25 03:08:50|529.46|526.1|529.24|525.88|529.46|526.1|529.14|525.78|0
1645758540000|2022-02-25 03:09:00|529.03|525.67|529.03|525.67|529.14|525.78|529.03|525.67|0
1645758550000|2022-02-25 03:09:10|528.81|525.45|529.03|525.67|529.03|525.67|528.81|525.45|0
1645758560000|2022-02-25 03:09:20|529.14|525.78|529.24|525.88|529.36|526|529.14|525.78|0
1645758570000|2022-02-25 03:09:30|529.03|525.67|529.24|525.88|529.24|525.88|529.03|525.67|0
1645758580000|2022-02-25 03:09:40|529.36|526|529.57|526.21|529.68|526.32|529.36|526|0
1645758590000|2022-02-25 03:09:50|529.68|526.32|529.24|525.88|529.68|526.32|529.03|525.67|0
1645758600000|2022-02-25 03:10:00|529.36|526|529.24|525.88|529.36|526|529.24|525.88|0
1645758610000|2022-02-25 03:10:10|529.57|526.21|529.57|526.21|529.89|526.53|529.46|526.1|0
1645758620000|2022-02-25 03:10:20|529.46|526.1|529.24|525.88|529.46|526.1|529.24|525.88|0
1645758630000|2022-02-25 03:10:30|529.46|526.1|529.68|526.32|529.68|526.32|529.46|526.1|0
1645758640000|2022-02-25 03:10:40|529.89|526.53|529.89|526.53|529.89|526.53|529.89|526.53|0
1645758650000|2022-02-25 03:10:50|530|526.64|530.11|526.75|530.11|526.75|529.89|526.53|0
1645758660000|2022-02-25 03:11:00|530|526.64|529.79|526.43|530|526.64|529.79|526.43|0
1645758670000|2022-02-25 03:11:10|529.89|526.53|529.79|526.43|529.89|526.53|529.79|526.43|0
1645758680000|2022-02-25 03:11:20|529.67|526.31|529.57|526.21|529.67|526.31|529.57|526.21|0
1645758690000|2022-02-25 03:11:30|529.46|526.1|529.46|526.1|529.46|526.1|529.46|526.1|0
1645758700000|2022-02-25 03:11:40|529.57|526.21|529.67|526.31|529.67|526.31|529.57|526.21|0
1645758710000|2022-02-25 03:11:50|529.57|526.21|529.79|526.43|529.79|526.43|529.57|526.21|0
1645758720000|2022-02-25 03:12:00|530|526.64|530.11|526.75|530.11|526.75|530|526.64|0
1645758730000|2022-02-25 03:12:10|530|526.64|529.89|526.53|530.11|526.75|529.89|526.53|0
1645758740000|2022-02-25 03:12:20|530.11|526.75|529.67|526.31|530.11|526.75|529.46|526.1|0
1645758750000|2022-02-25 03:12:30|529.79|526.43|529.79|526.43|529.79|526.43|529.67|526.31|0
1645758760000|2022-02-25 03:12:40|529.67|526.31|529.89|526.53|529.89|526.53|529.67|526.31|0
1645758780000|2022-02-25 03:13:00|530.11|526.75|529.79|526.43|530.11|526.75|529.79|526.43|0
1645758790000|2022-02-25 03:13:10|529.89|526.53|529.67|526.31|529.89|526.53|529.67|526.31|0
1645758800000|2022-02-25 03:13:20|529.79|526.43|529.89|526.53|529.89|526.53|529.67|526.31|0
1645758810000|2022-02-25 03:13:30|530.11|526.75|530.11|526.75|530.11|526.75|530.11|526.75|0
1645758820000|2022-02-25 03:13:40|530.32|526.96|530.43|527.07|530.54|527.18|530.32|526.96|0
1645758830000|2022-02-25 03:13:50|530.54|527.18|530.97|527.61|530.97|527.61|530.54|527.18|0
1645758840000|2022-02-25 03:14:00|530.75|527.39|531.52|528.16|531.52|528.16|530.75|527.39|0
1645758850000|2022-02-25 03:14:10|531.3|527.94|531.4|528.04|531.4|528.04|531.3|527.94|0
1645758860000|2022-02-25 03:14:20|531.19|527.83|530.97|527.61|531.19|527.83|530.97|527.61|0
1645758870000|2022-02-25 03:14:30|530.75|527.39|530.97|527.61|530.97|527.61|530.75|527.39|0
1645758880000|2022-02-25 03:14:40|531.19|527.83|530.97|527.61|531.19|527.83|530.97|527.61|0
1645758900000|2022-02-25 03:15:00|530.87|527.51|530.75|527.39|530.87|527.51|530.75|527.39|0
1645758910000|2022-02-25 03:15:10|530.54|527.18|530.75|527.39|530.75|527.39|530.54|527.18|0
1645758920000|2022-02-25 03:15:20|530.65|527.29|530.54|527.18|530.65|527.29|530.43|527.07|0
1645758930000|2022-02-25 03:15:30|530.43|527.07|530.65|527.29|530.65|527.29|530.43|527.07|0
1645758940000|2022-02-25 03:15:40|530.54|527.18|530.43|527.07|530.54|527.18|530.43|527.07|0
1645758950000|2022-02-25 03:15:50|530.75|527.39|530.32|526.96|530.75|527.39|530.32|526.96|0
1645758960000|2022-02-25 03:16:00|530.43|527.07|530.32|526.96|530.54|527.18|530.32|526.96|0
1645758970000|2022-02-25 03:16:10|530.22|526.86|530.65|527.29|530.65|527.29|530.22|526.86|0
1645758980000|2022-02-25 03:16:20|530.43|527.07|530.43|527.07|530.43|527.07|530.43|527.07|0
1645758990000|2022-02-25 03:16:30|530.32|526.96|529.89|526.53|530.32|526.96|529.89|526.53|0
1645759000000|2022-02-25 03:16:40|529.57|526.21|529.67|526.31|529.67|526.31|529.57|526.21|0
1645759010000|2022-02-25 03:16:50|529.46|526.1|530|526.64|530|526.64|529.46|526.1|0
1645759020000|2022-02-25 03:17:00|530.11|526.75|529.67|526.31|530.32|526.96|529.67|526.31|0
1645759030000|2022-02-25 03:17:10|529.57|526.21|529.24|525.88|529.57|526.21|529.03|525.67|0
1645759040000|2022-02-25 03:17:20|529.03|525.67|529.24|525.88|529.24|525.88|529.03|525.67|0
1645759050000|2022-02-25 03:17:30|529.46|526.1|529.46|526.1|529.89|526.53|529.46|526.1|0
1645759060000|2022-02-25 03:17:40|529.24|525.88|529.89|526.53|529.89|526.53|529.24|525.88|0
1645759070000|2022-02-25 03:17:50|530|526.64|529.89|526.53|530|526.64|529.89|526.53|0
1645759080000|2022-02-25 03:18:00|530.11|526.75|529.89|526.53|530.11|526.75|529.89|526.53|0
1645759090000|2022-02-25 03:18:10|529.79|526.43|529.89|526.53|529.89|526.53|529.79|526.43|0
1645759100000|2022-02-25 03:18:20|530|526.64|529.57|526.21|530|526.64|529.57|526.21|0
1645759110000|2022-02-25 03:18:30|529.67|526.31|529.79|526.43|529.89|526.53|529.67|526.31|0
1645759120000|2022-02-25 03:18:40|529.46|526.1|529.67|526.31|529.67|526.31|529.46|526.1|0
1645759130000|2022-02-25 03:18:50|529.46|526.1|529.46|526.1|529.46|526.1|529.24|525.88|0
1645759140000|2022-02-25 03:19:00|529.57|526.21|529.89|526.53|529.89|526.53|529.57|526.21|0
1645759150000|2022-02-25 03:19:10|529.67|526.31|529.67|526.31|529.67|526.31|529.67|526.31|0
1645759160000|2022-02-25 03:19:20|529.57|526.21|529.57|526.21|529.57|526.21|529.57|526.21|0
1645759170000|2022-02-25 03:19:30|529.46|526.1|530.41|527.05|530.41|527.05|529.46|526.1|0
1645759180000|2022-02-25 03:19:40|530.62|527.26|530.84|527.48|530.84|527.48|530.62|527.26|0
1645759190000|2022-02-25 03:19:50|530.62|527.26|530.62|527.26|530.62|527.26|530.62|527.26|0
1645759200000|2022-02-25 03:20:00|530.84|527.48|530.62|527.26|530.84|527.48|530.52|527.16|0
1645759210000|2022-02-25 03:20:10|530.41|527.05|530.41|527.05|530.62|527.26|530.41|527.05|0
1645759220000|2022-02-25 03:20:20|530.19|526.83|531.05|527.69|531.05|527.69|530.19|526.83|0
1645759230000|2022-02-25 03:20:30|531.38|528.02|531.16|527.8|531.38|528.02|531.16|527.8|0
1645759240000|2022-02-25 03:20:40|531.48|528.12|531.7|528.34|531.81|528.45|531.48|528.12|0
1645759250000|2022-02-25 03:20:50|531.92|528.56|532.13|528.77|532.13|528.77|531.7|528.34|0
1645759260000|2022-02-25 03:21:00|532.35|528.99|532.13|528.77|532.35|528.99|532.13|528.77|0
1645759270000|2022-02-25 03:21:10|531.91|528.55|532.13|528.77|532.13|528.77|531.91|528.55|0
1645759280000|2022-02-25 03:21:20|532.24|528.88|532.35|528.99|532.35|528.99|532.24|528.88|0
1645759290000|2022-02-25 03:21:30|532.56|529.2|532.35|528.99|532.56|529.2|532.35|528.99|0
1645759300000|2022-02-25 03:21:40|532.56|529.2|532.46|529.1|532.56|529.2|532.46|529.1|0
1645759310000|2022-02-25 03:21:50|532.78|529.42|532.78|529.42|532.78|529.42|532.78|529.42|0
1645759320000|2022-02-25 03:22:00|532.56|529.2|531.91|528.55|532.78|529.42|531.91|528.55|0
1645759330000|2022-02-25 03:22:10|532.03|528.67|531.7|528.34|532.03|528.67|531.7|528.34|0
1645759340000|2022-02-25 03:22:20|531.48|528.12|531.91|528.55|531.91|528.55|531.48|528.12|0
1645759350000|2022-02-25 03:22:30|532.03|528.67|532.78|529.42|532.78|529.42|531.91|528.55|0
1645759360000|2022-02-25 03:22:40|533.21|529.85|532.99|529.63|533.54|530.18|532.99|529.63|0
1645759370000|2022-02-25 03:22:50|532.89|529.53|532.89|529.53|532.89|529.53|532.56|529.2|0
1645759380000|2022-02-25 03:23:00|532.78|529.42|532.46|529.1|532.78|529.42|532.46|529.1|0
1645759390000|2022-02-25 03:23:10|532.13|528.77|531.7|528.34|532.13|528.77|531.7|528.34|0
1645759400000|2022-02-25 03:23:20|531.91|528.55|532.13|528.77|532.13|528.77|531.7|528.34|0
1645759410000|2022-02-25 03:23:30|531.05|527.69|531.05|527.69|531.05|527.69|530.95|527.59|0
1645759420000|2022-02-25 03:23:40|531.16|527.8|530.95|527.59|531.16|527.8|530.95|527.59|0
1645759430000|2022-02-25 03:23:50|531.05|527.69|530.62|527.26|531.05|527.69|530.62|527.26|0
1645759440000|2022-02-25 03:24:00|530.4|527.04|529.76|526.4|530.4|527.04|529.76|526.4|0
1645759450000|2022-02-25 03:24:10|529.33|525.97|529.97|526.61|529.97|526.61|529.33|525.97|0
1645759460000|2022-02-25 03:24:20|530.09|526.73|529.97|526.61|530.19|526.83|529.97|526.61|0
1645759470000|2022-02-25 03:24:30|529.76|526.4|529.97|526.61|529.97|526.61|529.76|526.4|0
1645759480000|2022-02-25 03:24:40|529.33|525.97|529.11|525.75|529.44|526.08|529.11|525.75|0
1645759490000|2022-02-25 03:24:50|529.22|525.86|529.11|525.75|529.22|525.86|529.11|525.75|0
1645759500000|2022-02-25 03:25:00|529.33|525.97|529.11|525.75|529.33|525.97|529.11|525.75|0
1645759510000|2022-02-25 03:25:10|529.22|525.86|530.3|526.94|530.3|526.94|529.22|525.86|0
1645759520000|2022-02-25 03:25:20|530.19|526.83|529.87|526.51|530.19|526.83|529.87|526.51|0
1645759530000|2022-02-25 03:25:30|529.97|526.61|529.54|526.18|529.97|526.61|529.54|526.18|0
1645759540000|2022-02-25 03:25:40|529.76|526.4|529.76|526.4|530.19|526.83|529.54|526.18|0
1645759550000|2022-02-25 03:25:50|529.65|526.29|529.22|525.86|529.65|526.29|529.22|525.86|0
1645759560000|2022-02-25 03:26:00|529.33|525.97|526.96|523.6|529.33|525.97|526.96|523.6|0
1645759570000|2022-02-25 03:26:10|527.17|523.81|527.07|523.71|527.17|523.81|526.85|523.49|0
1645759580000|2022-02-25 03:26:20|527.39|524.03|527.6|524.24|527.6|524.24|527.29|523.93|0
1645759590000|2022-02-25 03:26:30|527.82|524.46|527.17|523.81|527.82|524.46|527.17|523.81|0
1645759600000|2022-02-25 03:26:40|526.96|523.6|526.53|523.17|526.96|523.6|526.53|523.17|0
1645759610000|2022-02-25 03:26:50|527.17|523.81|526.96|523.6|527.17|523.81|526.74|523.38|0
1645759620000|2022-02-25 03:27:00|526.64|523.28|526.74|523.38|526.74|523.38|526.64|523.28|0
1645759630000|2022-02-25 03:27:10|526.96|523.6|527.39|524.03|527.39|524.03|526.96|523.6|0
1645759640000|2022-02-25 03:27:20|527.17|523.81|527.17|523.81|527.39|524.03|527.17|523.81|0
1645759650000|2022-02-25 03:27:30|527.39|524.03|527.6|524.24|527.82|524.46|527.39|524.03|0
1645759660000|2022-02-25 03:27:40|527.82|524.46|527.82|524.46|527.82|524.46|527.6|524.24|0
1645759680000|2022-02-25 03:28:00|527.93|524.57|528.15|524.79|528.15|524.79|527.93|524.57|0
1645759690000|2022-02-25 03:28:10|528.03|524.67|528.03|524.67|528.03|524.67|527.82|524.46|0
1645759700000|2022-02-25 03:28:20|528.46|525.1|528.25|524.89|528.46|525.1|528.03|524.67|0
1645759710000|2022-02-25 03:28:30|528.03|524.67|528.15|524.79|528.25|524.89|528.03|524.67|0
1645759720000|2022-02-25 03:28:40|528.25|524.89|528.46|525.1|528.58|525.22|528.25|524.89|0
1645759730000|2022-02-25 03:28:50|528.68|525.32|528.68|525.32|528.68|525.32|528.58|525.22|0
1645759740000|2022-02-25 03:29:00|528.46|525.1|528.68|525.32|528.68|525.32|528.46|525.1|0
1645759750000|2022-02-25 03:29:10|528.79|525.43|528.89|525.53|528.89|525.53|528.79|525.43|0
1645759760000|2022-02-25 03:29:20|529.11|525.75|529.33|525.97|529.33|525.97|529.11|525.75|0
1645759770000|2022-02-25 03:29:30|529.54|526.18|529.76|526.4|529.87|526.51|529.54|526.18|0
1645759780000|2022-02-25 03:29:40|529.54|526.18|529.76|526.4|529.76|526.4|529.54|526.18|0
1645759790000|2022-02-25 03:29:50|529.54|526.18|529.54|526.18|529.65|526.29|529.54|526.18|0
1645759800000|2022-02-25 03:30:00|529.97|526.61|530.62|527.26|530.62|527.26|529.97|526.61|0
1645759810000|2022-02-25 03:30:10|529.97|526.61|529.97|526.61|529.97|526.61|529.97|526.61|0
1645759820000|2022-02-25 03:30:20|530.4|527.04|530.95|527.59|531.05|527.69|530.4|527.04|0
1645759830000|2022-02-25 03:30:30|530.83|527.47|531.16|527.8|531.27|527.91|530.83|527.47|0
1645759840000|2022-02-25 03:30:40|531.05|527.69|531.26|527.9|531.26|527.9|530.62|527.26|0
1645759850000|2022-02-25 03:30:50|531.38|528.02|530.83|527.47|531.38|528.02|530.83|527.47|0
1645759860000|2022-02-25 03:31:00|531.16|527.8|531.91|528.55|531.91|528.55|531.16|527.8|0
1645759870000|2022-02-25 03:31:10|531.48|528.12|532.13|528.77|532.13|528.77|531.48|528.12|0
1645759880000|2022-02-25 03:31:20|532.34|528.98|531.91|528.55|532.34|528.98|531.91|528.55|0
1645759890000|2022-02-25 03:31:30|531.59|528.23|531.7|528.34|531.7|528.34|531.48|528.12|0
1645759900000|2022-02-25 03:31:40|531.81|528.45|532.13|528.77|532.13|528.77|531.81|528.45|0
1645759910000|2022-02-25 03:31:50|532.24|528.88|532.99|529.63|532.99|529.63|532.24|528.88|0
1645759920000|2022-02-25 03:32:00|532.34|528.98|532.13|528.77|532.56|529.2|531.91|528.55|0
1645759930000|2022-02-25 03:32:10|532.02|528.66|532.13|528.77|532.13|528.77|532.02|528.66|0
1645759940000|2022-02-25 03:32:20|532.02|528.66|531.91|528.55|532.13|528.77|531.91|528.55|0
1645759950000|2022-02-25 03:32:30|531.7|528.34|531.91|528.55|531.91|528.55|531.7|528.34|0
1645759960000|2022-02-25 03:32:40|532.34|528.98|532.56|529.2|532.78|529.42|532.34|528.98|0
1645759970000|2022-02-25 03:32:50|532.78|529.42|532.56|529.2|532.78|529.42|532.46|529.1|0
1645759980000|2022-02-25 03:33:00|532.46|529.1|532.24|528.88|532.46|529.1|532.24|528.88|0
1645759990000|2022-02-25 03:33:10|532.34|528.98|532.89|529.53|532.89|529.53|532.34|528.98|0
1645760000000|2022-02-25 03:33:20|532.78|529.42|532.78|529.42|532.99|529.63|532.78|529.42|0
1645760010000|2022-02-25 03:33:30|532.99|529.63|532.99|529.63|532.99|529.63|532.78|529.42|0
1645760020000|2022-02-25 03:33:40|533.21|529.85|533.42|530.06|533.42|530.06|533.21|529.85|0
1645760030000|2022-02-25 03:33:50|533.21|529.85|533.64|530.28|533.86|530.5|533.21|529.85|0
1645760040000|2022-02-25 03:34:00|533.21|529.85|532.56|529.2|533.21|529.85|532.34|528.98|0
1645760050000|2022-02-25 03:34:10|532.46|529.1|532.34|528.98|532.46|529.1|532.34|528.98|0
1645760060000|2022-02-25 03:34:20|531.91|528.55|532.02|528.66|532.02|528.66|531.91|528.55|0
1645760070000|2022-02-25 03:34:30|531.91|528.55|531.48|528.12|531.91|528.55|531.38|528.02|0
1645760080000|2022-02-25 03:34:40|531.7|528.34|531.91|528.55|531.91|528.55|531.7|528.34|0
1645760090000|2022-02-25 03:34:50|532.34|528.98|532.34|528.98|532.56|529.2|532.34|528.98|0
1645760100000|2022-02-25 03:35:00|532.24|528.88|532.77|529.41|532.77|529.41|532.24|528.88|0
1645760110000|2022-02-25 03:35:10|532.56|529.2|532.56|529.2|532.56|529.2|532.56|529.2|0
1645760120000|2022-02-25 03:35:20|532.77|529.41|531.91|528.55|532.77|529.41|531.7|528.34|0
1645760130000|2022-02-25 03:35:30|532.34|528.98|532.45|529.09|532.45|529.09|532.34|528.98|0
1645760140000|2022-02-25 03:35:40|532.24|528.88|533.21|529.85|533.21|529.85|532.24|528.88|0
1645760150000|2022-02-25 03:35:50|533.42|530.06|533.64|530.28|533.85|530.49|533.42|530.06|0
1645760160000|2022-02-25 03:36:00|533.1|529.74|532.99|529.63|533.42|530.06|532.99|529.63|0
1645760170000|2022-02-25 03:36:10|532.89|529.53|532.99|529.63|532.99|529.63|532.77|529.41|0
1645760180000|2022-02-25 03:36:20|532.77|529.41|532.34|528.98|532.77|529.41|532.34|528.98|0
1645760190000|2022-02-25 03:36:30|532.24|528.88|531.59|528.23|532.24|528.88|531.48|528.12|0
1645760200000|2022-02-25 03:36:40|531.05|527.69|531.16|527.8|531.16|527.8|530.83|527.47|0
1645760210000|2022-02-25 03:36:50|531.26|527.9|531.26|527.9|531.26|527.9|531.26|527.9|0
1645760220000|2022-02-25 03:37:00|531.38|528.02|531.26|527.9|531.38|528.02|531.16|527.8|0
1645760230000|2022-02-25 03:37:10|531.91|528.55|531.05|527.69|531.91|528.55|531.05|527.69|0
1645760240000|2022-02-25 03:37:20|530.83|527.47|530.73|527.37|530.83|527.47|530.18|526.82|0
1645760250000|2022-02-25 03:37:30|530.18|526.82|530.18|526.82|530.3|526.94|530.18|526.82|0
1645760260000|2022-02-25 03:37:40|530.3|526.94|530.18|526.82|530.62|527.26|530.18|526.82|0
1645760270000|2022-02-25 03:37:50|530.3|526.94|530.62|527.26|530.62|527.26|530.18|526.82|0
1645760280000|2022-02-25 03:38:00|530.4|527.04|530.4|527.04|530.62|527.26|530.3|526.94|0
1645760290000|2022-02-25 03:38:10|530.51|527.15|529.97|526.61|530.51|527.15|529.97|526.61|0
1645760300000|2022-02-25 03:38:20|530.18|526.82|530.83|527.47|530.83|527.47|530.18|526.82|0
1645760310000|2022-02-25 03:38:30|530.73|527.37|530.62|527.26|530.73|527.37|530.62|527.26|0
1645760320000|2022-02-25 03:38:40|530.18|526.82|530.18|526.82|530.18|526.82|530.18|526.82|0
1645760330000|2022-02-25 03:38:50|529.97|526.61|530.3|526.94|530.4|527.04|529.97|526.61|0
1645760340000|2022-02-25 03:39:00|530.51|527.15|530.4|527.04|530.51|527.15|530.4|527.04|0
1645760350000|2022-02-25 03:39:10|529.97|526.61|530.4|527.04|530.4|527.04|529.97|526.61|0
1645760360000|2022-02-25 03:39:20|530.62|527.26|530.83|527.47|530.83|527.47|530.62|527.26|0
1645760370000|2022-02-25 03:39:30|530.62|527.26|530.83|527.47|530.83|527.47|530.62|527.26|0
1645760380000|2022-02-25 03:39:40|531.05|527.69|530.83|527.47|531.05|527.69|530.62|527.26|0
1645760390000|2022-02-25 03:39:50|530.94|527.58|531.48|528.12|531.59|528.23|530.94|527.58|0
1645760400000|2022-02-25 03:40:00|531.69|528.33|531.05|527.69|531.69|528.33|531.05|527.69|0
1645760410000|2022-02-25 03:40:10|530.94|527.58|530.62|527.26|530.94|527.58|530.62|527.26|0
1645760420000|2022-02-25 03:40:20|531.05|527.69|531.16|527.8|531.16|527.8|530.83|527.47|0
1645760430000|2022-02-25 03:40:30|531.26|527.9|530.83|527.47|531.26|527.9|530.4|527.04|0
1645760440000|2022-02-25 03:40:40|530.94|527.58|530.83|527.47|530.94|527.58|530.83|527.47|0
1645760450000|2022-02-25 03:40:50|531.05|527.69|531.05|527.69|531.26|527.9|531.05|527.69|0
1645760460000|2022-02-25 03:41:00|531.16|527.8|530.61|527.25|531.26|527.9|530.61|527.25|0
1645760470000|2022-02-25 03:41:10|530.83|527.47|530.73|527.37|530.94|527.58|530.73|527.37|0
1645760480000|2022-02-25 03:41:20|530.83|527.47|530.83|527.47|530.83|527.47|530.83|527.47|0
1645760490000|2022-02-25 03:41:30|530.94|527.58|530.83|527.47|530.94|527.58|530.83|527.47|0
1645760500000|2022-02-25 03:41:40|530.4|527.04|531.26|527.9|531.26|527.9|530.4|527.04|0
1645760510000|2022-02-25 03:41:50|531.05|527.69|531.37|528.01|531.48|528.12|531.05|527.69|0
1645760520000|2022-02-25 03:42:00|531.26|527.9|531.48|528.12|531.59|528.23|531.26|527.9|0
1645760530000|2022-02-25 03:42:10|531.59|528.23|530.83|527.47|531.59|528.23|530.83|527.47|0
1645760540000|2022-02-25 03:42:20|531.05|527.69|532.56|529.2|532.56|529.2|530.83|527.47|0
1645760550000|2022-02-25 03:42:30|532.77|529.41|533.2|529.84|533.2|529.84|532.77|529.41|0
1645760560000|2022-02-25 03:42:40|533.75|530.39|533.53|530.17|533.75|530.39|533.2|529.84|0
1645760570000|2022-02-25 03:42:50|533.2|529.84|533.2|529.84|533.2|529.84|533.2|529.84|0
1645760580000|2022-02-25 03:43:00|533.64|530.28|533.64|530.28|533.64|530.28|533.53|530.17|0
1645760590000|2022-02-25 03:43:10|533.75|530.39|533.2|529.84|533.85|530.49|533.2|529.84|0
1645760600000|2022-02-25 03:43:20|533.42|530.06|532.77|529.41|533.42|530.06|532.77|529.41|0
1645760610000|2022-02-25 03:43:30|532.34|528.98|532.67|529.31|532.77|529.41|532.34|528.98|0
1645760620000|2022-02-25 03:43:40|532.99|529.63|532.99|529.63|533.1|529.74|532.88|529.52|0
1645760630000|2022-02-25 03:43:50|533.32|529.96|532.77|529.41|533.42|530.06|532.77|529.41|0
1645760640000|2022-02-25 03:44:00|532.99|529.63|532.67|529.31|532.99|529.63|532.67|529.31|0
1645760650000|2022-02-25 03:44:10|532.77|529.41|532.99|529.63|532.99|529.63|532.77|529.41|0
1645760660000|2022-02-25 03:44:20|532.77|529.41|532.99|529.63|532.99|529.63|532.77|529.41|0
1645760670000|2022-02-25 03:44:30|532.77|529.41|532.77|529.41|532.77|529.41|532.56|529.2|0
1645760680000|2022-02-25 03:44:40|532.99|529.63|533.2|529.84|533.2|529.84|532.88|529.52|0
1645760690000|2022-02-25 03:44:50|533.1|529.74|532.56|529.2|533.1|529.74|532.56|529.2|0
1645760700000|2022-02-25 03:45:00|532.34|528.98|532.56|529.2|532.77|529.41|532.34|528.98|0
1645760710000|2022-02-25 03:45:10|532.45|529.09|532.56|529.2|532.56|529.2|532.34|528.98|0
1645760720000|2022-02-25 03:45:20|532.77|529.41|532.12|528.76|532.77|529.41|532.12|528.76|0
1645760730000|2022-02-25 03:45:30|532.45|529.09|532.34|528.98|532.77|529.41|532.34|528.98|0
1645760740000|2022-02-25 03:45:40|532.56|529.2|532.45|529.09|532.56|529.2|532.45|529.09|0
1645760750000|2022-02-25 03:45:50|532.56|529.2|531.59|528.23|532.56|529.2|531.59|528.23|0
1645760760000|2022-02-25 03:46:00|531.69|528.33|531.04|527.68|531.69|528.33|530.94|527.58|0
1645760770000|2022-02-25 03:46:10|530.83|527.47|530.94|527.58|530.94|527.58|530.83|527.47|0
1645760780000|2022-02-25 03:46:20|531.26|527.9|531.26|527.9|531.48|528.12|531.26|527.9|0
1645760790000|2022-02-25 03:46:30|531.48|528.12|530.51|527.15|531.48|528.12|530.51|527.15|0
1645760800000|2022-02-25 03:46:40|530.61|527.25|530.83|527.47|530.83|527.47|530.61|527.25|0
1645760810000|2022-02-25 03:46:50|531.04|527.68|531.04|527.68|531.04|527.68|530.83|527.47|0
1645760820000|2022-02-25 03:47:00|531.26|527.9|531.69|528.33|531.69|528.33|531.26|527.9|0
1645760830000|2022-02-25 03:47:10|531.91|528.55|531.26|527.9|531.91|528.55|531.16|527.8|0
1645760840000|2022-02-25 03:47:20|531.69|528.33|531.37|528.01|531.69|528.33|531.16|527.8|0
1645760850000|2022-02-25 03:47:30|531.59|528.23|531.37|528.01|531.59|528.23|531.37|528.01|0
1645760860000|2022-02-25 03:47:40|531.26|527.9|531.69|528.33|531.91|528.55|531.26|527.9|0
1645760870000|2022-02-25 03:47:50|532.12|528.76|531.48|528.12|532.12|528.76|531.48|528.12|0
1645760880000|2022-02-25 03:48:00|531.59|528.23|531.48|528.12|531.59|528.23|531.48|528.12|0
1645760890000|2022-02-25 03:48:10|531.37|528.01|531.48|528.12|531.48|528.12|531.26|527.9|0
1645760900000|2022-02-25 03:48:20|531.69|528.33|530.51|527.15|531.69|528.33|530.51|527.15|0
1645760910000|2022-02-25 03:48:30|530.61|527.25|529.86|526.5|530.61|527.25|529.86|526.5|0
1645760920000|2022-02-25 03:48:40|529.97|526.61|529.97|526.61|530.18|526.82|529.97|526.61|0
1645760930000|2022-02-25 03:48:50|530.29|526.93|530.4|527.04|530.4|527.04|530.18|526.82|0
1645760940000|2022-02-25 03:49:00|530.29|526.93|530.61|527.25|530.61|527.25|530.29|526.93|0
1645760950000|2022-02-25 03:49:10|530.18|526.82|530.08|526.72|530.18|526.82|529.97|526.61|0
1645760960000|2022-02-25 03:49:20|529.97|526.61|529.53|526.17|529.97|526.61|529.53|526.17|0
1645760970000|2022-02-25 03:49:30|529.32|525.96|529.43|526.07|529.43|526.07|529.32|525.96|0
1645760980000|2022-02-25 03:49:40|529.75|526.39|529.75|526.39|529.97|526.61|529.75|526.39|0
1645760990000|2022-02-25 03:49:50|529.53|526.17|529.97|526.61|529.97|526.61|529.53|526.17|0
1645761000000|2022-02-25 03:50:00|530.18|526.82|529.97|526.61|530.18|526.82|529.75|526.39|0
1645761010000|2022-02-25 03:50:10|529.75|526.39|529.75|526.39|529.75|526.39|529.53|526.17|0
1645761020000|2022-02-25 03:50:20|529.65|526.29|529.75|526.39|529.75|526.39|529.53|526.17|0
1645761030000|2022-02-25 03:50:30|529.53|526.17|529.97|526.61|530.08|526.72|529.53|526.17|0
1645761040000|2022-02-25 03:50:40|530.18|526.82|529.75|526.39|530.18|526.82|529.75|526.39|0
1645761050000|2022-02-25 03:50:50|529.53|526.17|529.53|526.17|529.75|526.39|529.53|526.17|0
1645761060000|2022-02-25 03:51:00|529.32|525.96|529.53|526.17|529.53|526.17|529.1|525.74|0
1645761070000|2022-02-25 03:51:10|529.75|526.39|529.86|526.5|529.86|526.5|529.75|526.39|0
1645761080000|2022-02-25 03:51:20|530.18|526.82|529.75|526.39|530.18|526.82|529.53|526.17|0
1645761090000|2022-02-25 03:51:30|529.32|525.96|530.18|526.82|530.18|526.82|529.32|525.96|0
1645761100000|2022-02-25 03:51:40|529.97|526.61|530.18|526.82|530.18|526.82|529.86|526.5|0
1645761110000|2022-02-25 03:51:50|529.97|526.61|529.86|526.5|529.97|526.61|529.86|526.5|0
1645761120000|2022-02-25 03:52:00|529.32|525.96|529.53|526.17|529.53|526.17|529.32|525.96|0
1645761130000|2022-02-25 03:52:10|529.43|526.07|529.43|526.07|529.43|526.07|529.43|526.07|0
1645761140000|2022-02-25 03:52:20|529.22|525.86|529.32|525.96|529.32|525.96|529.22|525.86|0
1645761150000|2022-02-25 03:52:30|530.18|526.82|530.18|526.82|530.18|526.82|529.96|526.6|0
1645761160000|2022-02-25 03:52:40|530.4|527.04|530.51|527.15|530.61|527.25|530.4|527.04|0
1645761170000|2022-02-25 03:52:50|530.61|527.25|530.51|527.15|530.61|527.25|530.51|527.15|0
1645761180000|2022-02-25 03:53:00|530.4|527.04|529.86|526.5|530.4|527.04|529.86|526.5|0
1645761190000|2022-02-25 03:53:10|530.18|526.82|529.65|526.29|530.18|526.82|529.65|526.29|0
1645761200000|2022-02-25 03:53:20|529.96|526.6|530.4|527.04|530.4|527.04|529.96|526.6|0
1645761210000|2022-02-25 03:53:30|530.29|526.93|529.75|526.39|530.29|526.93|529.75|526.39|0
1645761220000|2022-02-25 03:53:40|529.43|526.07|529.1|525.74|529.43|526.07|529.1|525.74|0
1645761230000|2022-02-25 03:53:50|529.21|525.85|529.53|526.17|529.53|526.17|529.1|525.74|0
1645761240000|2022-02-25 03:54:00|529.32|525.96|528.14|524.78|529.32|525.96|528.14|524.78|0
1645761250000|2022-02-25 03:54:10|528.24|524.88|526.95|523.59|528.24|524.88|526.95|523.59|0
1645761260000|2022-02-25 03:54:20|527.38|524.02|527.38|524.02|527.38|524.02|527.38|524.02|0
1645761270000|2022-02-25 03:54:30|527.28|523.92|527.06|523.7|527.28|523.92|527.06|523.7|0
1645761280000|2022-02-25 03:54:40|526.74|523.38|526.52|523.16|526.74|523.38|526.52|523.16|0
1645761290000|2022-02-25 03:54:50|526.3|522.94|524.37|521.01|526.3|522.94|524.37|521.01|0
1645761300000|2022-02-25 03:55:00|525.02|521.66|525.66|522.3|525.66|522.3|525.02|521.66|0
1645761310000|2022-02-25 03:55:10|525.45|522.09|525.13|521.77|525.45|522.09|524.91|521.55|0
1645761320000|2022-02-25 03:55:20|524.8|521.44|524.59|521.23|524.8|521.44|524.16|520.8|0
1645761330000|2022-02-25 03:55:30|523.73|520.37|523.73|520.37|523.94|520.58|523.73|520.37|0
1645761340000|2022-02-25 03:55:40|523.51|520.15|523.41|520.05|523.51|520.15|523.41|520.05|0
1645761350000|2022-02-25 03:55:50|523.08|519.72|522.55|519.19|523.73|520.37|522.55|519.19|0
1645761360000|2022-02-25 03:56:00|522.98|519.62|523.08|519.72|523.08|519.72|522.87|519.51|0
1645761370000|2022-02-25 03:56:10|523.3|519.94|523.51|520.15|523.51|520.15|523.08|519.72|0
1645761380000|2022-02-25 03:56:20|523.41|520.05|523.51|520.15|523.51|520.15|523.3|519.94|0
1645761390000|2022-02-25 03:56:30|523.84|520.48|523.94|520.58|524.16|520.8|523.84|520.48|0
1645761400000|2022-02-25 03:56:40|524.05|520.69|523.3|519.94|524.16|520.8|523.3|519.94|0
1645761410000|2022-02-25 03:56:50|522.65|519.29|521.37|518.01|522.65|519.29|521.37|518.01|0
1645761420000|2022-02-25 03:57:00|521.8|518.44|521.58|518.22|522.23|518.87|521.58|518.22|0
1645761430000|2022-02-25 03:57:10|521.37|518.01|520.08|516.72|521.37|518.01|520.08|516.72|0
1645761440000|2022-02-25 03:57:20|519.44|516.08|519.44|516.08|519.98|516.62|519.44|516.08|0
1645761450000|2022-02-25 03:57:30|519.55|516.19|519.87|516.51|519.87|516.51|519.55|516.19|0
1645761460000|2022-02-25 03:57:40|519.66|516.3|518.8|515.44|519.87|516.51|518.8|515.44|0
1645761470000|2022-02-25 03:57:50|518.91|515.55|519.23|515.87|519.23|515.87|518.8|515.44|0
1645761480000|2022-02-25 03:58:00|519.44|516.08|519.66|516.3|519.66|516.3|519.44|516.08|0
1645761490000|2022-02-25 03:58:10|519.44|516.08|519.87|516.51|520.08|516.72|519.44|516.08|0
1645761500000|2022-02-25 03:58:20|519.44|516.08|519.87|516.51|519.87|516.51|519.44|516.08|0
1645761510000|2022-02-25 03:58:30|520.3|516.94|520.51|517.15|520.51|517.15|520.3|516.94|0
1645761520000|2022-02-25 03:58:40|520.08|516.72|520.3|516.94|520.3|516.94|520.08|516.72|0
1645761530000|2022-02-25 03:58:50|520.2|516.84|520.08|516.72|520.2|516.84|520.08|516.72|0
1645761540000|2022-02-25 03:59:00|519.98|516.62|520.08|516.72|520.08|516.72|519.87|516.51|0
1645761550000|2022-02-25 03:59:10|520.3|516.94|520.73|517.37|520.73|517.37|520.3|516.94|0
1645761560000|2022-02-25 03:59:20|520.51|517.15|520.73|517.37|520.73|517.37|520.51|517.15|0
1645761570000|2022-02-25 03:59:30|520.84|517.48|520.51|517.15|520.84|517.48|520.41|517.05|0
1645761580000|2022-02-25 03:59:40|520.73|517.37|521.15|517.79|521.15|517.79|520.73|517.37|0
1645761590000|2022-02-25 03:59:50|521.05|517.69|520.94|517.58|521.05|517.69|520.84|517.48|0
1645761600000|2022-02-25 04:00:00|521.05|517.69|521.05|517.69|521.05|517.69|521.05|517.69|0
1645761610000|2022-02-25 04:00:10|521.27|517.91|520.73|517.37|521.27|517.91|520.73|517.37|0
1645761620000|2022-02-25 04:00:20|520.84|517.48|520.73|517.37|520.84|517.48|520.73|517.37|0
1645761630000|2022-02-25 04:00:30|521.15|517.79|521.15|517.79|521.15|517.79|521.15|517.79|0
1645761640000|2022-02-25 04:00:40|521.05|517.69|520.84|517.48|521.15|517.79|520.84|517.48|0
1645761650000|2022-02-25 04:00:50|520.94|517.58|521.15|517.79|521.15|517.79|520.94|517.58|0
1645761660000|2022-02-25 04:01:00|520.94|517.58|520.94|517.58|521.15|517.79|520.94|517.58|0
1645761670000|2022-02-25 04:01:10|521.58|518.22|521.48|518.12|521.58|518.22|521.48|518.12|0
1645761680000|2022-02-25 04:01:20|521.15|517.79|521.15|517.79|521.15|517.79|520.94|517.58|0
1645761690000|2022-02-25 04:01:30|521.05|517.69|521.37|518.01|521.37|518.01|521.05|517.69|0
1645761700000|2022-02-25 04:01:40|521.8|518.44|521.91|518.55|521.91|518.55|521.8|518.44|0
1645761710000|2022-02-25 04:01:50|522.01|518.65|522.22|518.86|522.22|518.86|522.01|518.65|0
1645761720000|2022-02-25 04:02:00|522.01|518.65|521.8|518.44|522.01|518.65|521.8|518.44|0
1645761730000|2022-02-25 04:02:10|521.69|518.33|521.8|518.44|521.8|518.44|521.58|518.22|0
1645761740000|2022-02-25 04:02:20|521.69|518.33|521.58|518.22|521.69|518.33|521.58|518.22|0
1645761750000|2022-02-25 04:02:30|521.37|518.01|521.48|518.12|521.48|518.12|521.26|517.9|0
1645761760000|2022-02-25 04:02:40|521.58|518.22|521.8|518.44|521.8|518.44|521.58|518.22|0
1645761770000|2022-02-25 04:02:50|522.12|518.76|522.01|518.65|522.12|518.76|522.01|518.65|0
1645761780000|2022-02-25 04:03:00|521.8|518.44|522.65|519.29|522.65|519.29|521.8|518.44|0
1645761790000|2022-02-25 04:03:10|522.76|519.4|522.65|519.29|522.76|519.4|522.65|519.29|0
1645761800000|2022-02-25 04:03:20|522.76|519.4|522.44|519.08|522.76|519.4|522.44|519.08|0
1645761810000|2022-02-25 04:03:30|522.65|519.29|522.44|519.08|522.65|519.29|522.44|519.08|0
1645761820000|2022-02-25 04:03:40|522.01|518.65|521.8|518.44|522.12|518.76|521.8|518.44|0
1645761830000|2022-02-25 04:03:50|521.58|518.22|521.15|517.79|521.58|518.22|521.15|517.79|0
1645761840000|2022-02-25 04:04:00|520.94|517.58|520.72|517.36|520.94|517.58|520.72|517.36|0
1645761850000|2022-02-25 04:04:10|520.94|517.58|520.94|517.58|520.94|517.58|520.94|517.58|0
1645761860000|2022-02-25 04:04:20|521.26|517.9|521.15|517.79|521.37|518.01|521.15|517.79|0
1645761870000|2022-02-25 04:04:30|520.94|517.58|520.41|517.05|520.94|517.58|520.41|517.05|0
1645761880000|2022-02-25 04:04:40|520.51|517.15|520.08|516.72|520.51|517.15|520.08|516.72|0
1645761890000|2022-02-25 04:04:50|520.19|516.83|520.19|516.83|520.19|516.83|520.08|516.72|0
1645761900000|2022-02-25 04:05:00|520.08|516.72|520.3|516.94|520.3|516.94|520.08|516.72|0
1645761910000|2022-02-25 04:05:10|520.19|516.83|520.08|516.72|520.3|516.94|520.08|516.72|0
1645761920000|2022-02-25 04:05:20|520.3|516.94|520.19|516.83|520.3|516.94|520.08|516.72|0
1645761930000|2022-02-25 04:05:30|520.08|516.72|520.94|517.58|520.94|517.58|520.08|516.72|0
1645761940000|2022-02-25 04:05:40|520.72|517.36|519.34|515.98|520.84|517.48|519.34|515.98|0
1645761950000|2022-02-25 04:05:50|519.23|515.87|518.37|515.01|519.23|515.87|518.37|515.01|0
1645761960000|2022-02-25 04:06:00|518.58|515.22|519.01|515.65|519.01|515.65|518.58|515.22|0
1645761970000|2022-02-25 04:06:10|518.91|515.55|518.7|515.34|519.23|515.87|518.7|515.34|0
1645761980000|2022-02-25 04:06:20|517.94|514.58|516.88|513.52|517.94|514.58|516.88|513.52|0
1645761990000|2022-02-25 04:06:30|517.2|513.84|516.88|513.52|517.2|513.84|516.88|513.52|0
1645762000000|2022-02-25 04:06:40|516.66|513.3|517.3|513.94|517.41|514.05|516.66|513.3|0
1645762010000|2022-02-25 04:06:50|517.73|514.37|517.52|514.16|517.73|514.37|517.52|514.16|0
1645762020000|2022-02-25 04:07:00|517.73|514.37|517.63|514.27|517.73|514.37|517.52|514.16|0
1645762030000|2022-02-25 04:07:10|517.52|514.16|517.73|514.37|517.73|514.37|517.52|514.16|0
1645762040000|2022-02-25 04:07:20|517.94|514.58|518.05|514.69|518.16|514.8|517.94|514.58|0
1645762050000|2022-02-25 04:07:30|518.16|514.8|518.37|515.01|518.37|515.01|518.16|514.8|0
1645762060000|2022-02-25 04:07:40|518.58|515.22|518.58|515.22|519.01|515.65|518.58|515.22|0
1645762070000|2022-02-25 04:07:50|517.94|514.58|517.73|514.37|517.94|514.58|517.73|514.37|0
1645762080000|2022-02-25 04:08:00|517.52|514.16|517.73|514.37|517.73|514.37|517.52|514.16|0
1645762090000|2022-02-25 04:08:10|517.63|514.27|517.09|513.73|517.63|514.27|517.09|513.73|0
1645762100000|2022-02-25 04:08:20|516.56|513.2|516.23|512.87|516.56|513.2|516.23|512.87|0
1645762110000|2022-02-25 04:08:30|516.66|513.3|516.23|512.87|516.66|513.3|516.23|512.87|0
1645762120000|2022-02-25 04:08:40|516.02|512.66|516.02|512.66|516.02|512.66|515.81|512.45|0
1645762130000|2022-02-25 04:08:50|516.23|512.87|516.23|512.87|516.23|512.87|516.23|512.87|0
1645762140000|2022-02-25 04:09:00|516.45|513.09|517.09|513.73|517.09|513.73|516.45|513.09|0
1645762150000|2022-02-25 04:09:10|517.41|514.05|517.52|514.16|517.73|514.37|517.41|514.05|0
1645762160000|2022-02-25 04:09:20|516.99|513.63|517.09|513.73|517.09|513.73|516.87|513.51|0
1645762170000|2022-02-25 04:09:30|516.87|513.51|517.3|513.94|517.3|513.94|516.66|513.3|0
1645762180000|2022-02-25 04:09:40|517.09|513.73|517.09|513.73|517.2|513.84|517.09|513.73|0
1645762190000|2022-02-25 04:09:50|517.3|513.94|517.52|514.16|517.52|514.16|517.3|513.94|0
1645762200000|2022-02-25 04:10:00|517.51|514.15|517.94|514.58|517.94|514.58|517.51|514.15|0
1645762210000|2022-02-25 04:10:10|518.16|514.8|518.37|515.01|518.37|515.01|518.16|514.8|0
1645762220000|2022-02-25 04:10:20|517.62|514.26|516.98|513.62|517.62|514.26|516.98|513.62|0
1645762230000|2022-02-25 04:10:30|516.87|513.51|517.09|513.73|517.09|513.73|516.76|513.4|0
1645762240000|2022-02-25 04:10:40|517.19|513.83|517.09|513.73|517.19|513.83|517.09|513.73|0
1645762250000|2022-02-25 04:10:50|516.87|513.51|516.66|513.3|517.19|513.83|516.66|513.3|0
1645762260000|2022-02-25 04:11:00|516.76|513.4|516.33|512.97|516.76|513.4|516.33|512.97|0
1645762270000|2022-02-25 04:11:10|516.55|513.19|516.55|513.19|517.09|513.73|516.55|513.19|0
1645762280000|2022-02-25 04:11:20|516.66|513.3|516.98|513.62|516.98|513.62|516.66|513.3|0
1645762290000|2022-02-25 04:11:30|516.66|513.3|516.23|512.87|516.66|513.3|516.23|512.87|0
1645762300000|2022-02-25 04:11:40|515.91|512.55|516.33|512.97|516.33|512.97|515.91|512.55|0
1645762310000|2022-02-25 04:11:50|516.44|513.08|516.55|513.19|516.76|513.4|516.44|513.08|0
1645762320000|2022-02-25 04:12:00|516.33|512.97|516.55|513.19|516.55|513.19|516.33|512.97|0
1645762330000|2022-02-25 04:12:10|516.66|513.3|516.55|513.19|516.66|513.3|516.55|513.19|0
1645762340000|2022-02-25 04:12:20|516.76|513.4|516.66|513.3|516.76|513.4|516.44|513.08|0
1645762350000|2022-02-25 04:12:30|517.4|514.04|517.62|514.26|517.62|514.26|517.4|514.04|0
1645762360000|2022-02-25 04:12:40|517.51|514.15|517.19|513.83|517.62|514.26|517.09|513.73|0
1645762370000|2022-02-25 04:12:50|516.33|512.97|516.76|513.4|516.76|513.4|516.33|512.97|0
1645762380000|2022-02-25 04:13:00|516.87|513.51|516.98|513.62|516.98|513.62|516.87|513.51|0
1645762390000|2022-02-25 04:13:10|516.55|513.19|516.76|513.4|516.76|513.4|516.55|513.19|0
1645762400000|2022-02-25 04:13:20|516.87|513.51|517.83|514.47|517.83|514.47|516.87|513.51|0
1645762410000|2022-02-25 04:13:30|517.3|513.94|517.19|513.83|517.62|514.26|517.19|513.83|0
1645762420000|2022-02-25 04:13:40|516.97|513.61|516.33|512.97|516.97|513.61|516.33|512.97|0
1645762430000|2022-02-25 04:13:50|516.23|512.87|516.97|513.61|516.97|513.61|516.23|512.87|0
1645762440000|2022-02-25 04:14:00|516.87|513.51|517.19|513.83|517.19|513.83|516.76|513.4|0
1645762450000|2022-02-25 04:14:10|517.4|514.04|516.66|513.3|517.4|514.04|516.66|513.3|0
1645762460000|2022-02-25 04:14:20|516.76|513.4|516.55|513.19|516.87|513.51|516.55|513.19|0
1645762470000|2022-02-25 04:14:30|516.33|512.97|516.12|512.76|516.33|512.97|516.12|512.76|0
1645762480000|2022-02-25 04:14:40|515.91|512.55|515.59|512.23|515.91|512.55|515.59|512.23|0
1645762490000|2022-02-25 04:14:50|515.91|512.55|516.23|512.87|516.23|512.87|515.91|512.55|0
1645762500000|2022-02-25 04:15:00|515.91|512.55|516.12|512.76|516.12|512.76|515.69|512.33|0
1645762510000|2022-02-25 04:15:10|516.23|512.87|516.87|513.51|516.87|513.51|516.23|512.87|0
1645762520000|2022-02-25 04:15:20|516.55|513.19|516.76|513.4|516.76|513.4|516.55|513.19|0
1645762530000|2022-02-25 04:15:30|516.55|513.19|516.76|513.4|516.76|513.4|516.55|513.19|0
1645762540000|2022-02-25 04:15:40|516.55|513.19|517.4|514.04|517.4|514.04|516.44|513.08|0
1645762550000|2022-02-25 04:15:50|516.97|513.61|517.19|513.83|517.19|513.83|516.97|513.61|0
1645762560000|2022-02-25 04:16:00|516.97|513.61|517.19|513.83|517.19|513.83|516.97|513.61|0
1645762570000|2022-02-25 04:16:10|517.62|514.26|517.62|514.26|517.62|514.26|517.3|513.94|0
1645762590000|2022-02-25 04:16:30|517.73|514.37|517.62|514.26|517.83|514.47|517.62|514.26|0
1645762600000|2022-02-25 04:16:40|517.51|514.15|517.62|514.26|517.62|514.26|517.51|514.15|0
1645762610000|2022-02-25 04:16:50|517.4|514.04|517.4|514.04|517.51|514.15|517.4|514.04|0
1645762620000|2022-02-25 04:17:00|517.19|513.83|517.4|514.04|517.4|514.04|517.19|513.83|0
1645762630000|2022-02-25 04:17:10|517.19|513.83|516.97|513.61|517.19|513.83|516.55|513.19|0
1645762640000|2022-02-25 04:17:20|517.19|513.83|517.4|514.04|517.4|514.04|517.19|513.83|0
1645762660000|2022-02-25 04:17:40|517.19|513.83|517.4|514.04|517.4|514.04|517.19|513.83|0
1645762670000|2022-02-25 04:17:50|517.62|514.26|517.62|514.26|517.62|514.26|517.4|514.04|0
1645762680000|2022-02-25 04:18:00|518.26|514.9|517.94|514.58|518.26|514.9|517.94|514.58|0
1645762690000|2022-02-25 04:18:10|518.26|514.9|518.37|515.01|518.37|515.01|518.26|514.9|0
1645762700000|2022-02-25 04:18:20|518.47|515.11|518.37|515.01|518.47|515.11|518.37|515.01|0
1645762710000|2022-02-25 04:18:30|518.26|514.9|518.47|515.11|518.47|515.11|518.26|514.9|0
1645762720000|2022-02-25 04:18:40|518.26|514.9|518.37|515.01|518.37|515.01|518.26|514.9|0
1645762730000|2022-02-25 04:18:50|518.15|514.79|518.04|514.68|518.15|514.79|518.04|514.68|0
1645762740000|2022-02-25 04:19:00|518.26|514.9|518.04|514.68|518.26|514.9|518.04|514.68|0
1645762750000|2022-02-25 04:19:10|517.83|514.47|517.62|514.26|517.83|514.47|517.51|514.15|0
1645762760000|2022-02-25 04:19:20|517.83|514.47|519.44|516.08|519.76|516.4|517.83|514.47|0
1645762770000|2022-02-25 04:19:30|519.11|515.75|519.76|516.4|519.76|516.4|519.11|515.75|0
1645762780000|2022-02-25 04:19:40|519.54|516.18|519.97|516.61|519.97|516.61|519.54|516.18|0
1645762790000|2022-02-25 04:19:50|520.08|516.72|520.19|516.83|520.19|516.83|519.97|516.61|0
1645762800000|2022-02-25 04:20:00|520.4|517.04|519.54|516.18|520.4|517.04|519.54|516.18|0
1645762810000|2022-02-25 04:20:10|519.33|515.97|519.33|515.97|519.54|516.18|519.33|515.97|0
1645762820000|2022-02-25 04:20:20|519.23|515.87|519.54|516.18|519.54|516.18|519.23|515.87|0
1645762830000|2022-02-25 04:20:30|519.76|516.4|520.08|516.72|520.08|516.72|519.54|516.18|0
1645762840000|2022-02-25 04:20:40|520.19|516.83|520.73|517.37|520.73|517.37|520.19|516.83|0
1645762850000|2022-02-25 04:20:50|520.83|517.47|520.4|517.04|520.83|517.47|520.4|517.04|0
1645762860000|2022-02-25 04:21:00|520.62|517.26|520.4|517.04|520.62|517.26|520.4|517.04|0
1645762870000|2022-02-25 04:21:10|520.3|516.94|520.08|516.72|520.3|516.94|519.97|516.61|0
1645762880000|2022-02-25 04:21:20|519.97|516.61|520.4|517.04|520.4|517.04|519.87|516.51|0
1645762890000|2022-02-25 04:21:30|520.19|516.83|520.4|517.04|520.4|517.04|520.19|516.83|0
1645762900000|2022-02-25 04:21:40|520.19|516.83|520.19|516.83|520.19|516.83|520.08|516.72|0
1645762910000|2022-02-25 04:21:50|519.76|516.4|519.97|516.61|520.08|516.72|519.76|516.4|0
1645762920000|2022-02-25 04:22:00|519.76|516.4|519.76|516.4|519.76|516.4|519.65|516.29|0
1645762930000|2022-02-25 04:22:10|519.65|516.29|519.44|516.08|519.65|516.29|519.33|515.97|0
1645762940000|2022-02-25 04:22:20|519.54|516.18|519.54|516.18|519.54|516.18|519.44|516.08|0
1645762950000|2022-02-25 04:22:30|519.44|516.08|519.33|515.97|519.44|516.08|519.33|515.97|0
1645762970000|2022-02-25 04:22:50|519.23|515.87|519.33|515.97|519.33|515.97|519.23|515.87|0
1645762980000|2022-02-25 04:23:00|519.44|516.08|518.9|515.54|519.76|516.4|518.9|515.54|0
1645762990000|2022-02-25 04:23:10|519.22|515.86|519.11|515.75|519.22|515.86|519.11|515.75|0
1645763000000|2022-02-25 04:23:20|519.01|515.65|518.9|515.54|519.11|515.75|518.9|515.54|0
1645763010000|2022-02-25 04:23:30|519.01|515.65|519.76|516.4|519.76|516.4|518.9|515.54|0
1645763020000|2022-02-25 04:23:40|519.65|516.29|519.97|516.61|519.97|516.61|519.65|516.29|0
1645763030000|2022-02-25 04:23:50|520.19|516.83|519.97|516.61|520.19|516.83|519.97|516.61|0
1645763040000|2022-02-25 04:24:00|519.87|516.51|519.76|516.4|519.87|516.51|519.65|516.29|0
1645763050000|2022-02-25 04:24:10|520.08|516.72|520.19|516.83|520.19|516.83|520.08|516.72|0
1645763060000|2022-02-25 04:24:20|520.61|517.25|519.97|516.61|520.61|517.25|519.97|516.61|0
1645763070000|2022-02-25 04:24:30|519.76|516.4|521.04|517.68|521.04|517.68|519.76|516.4|0
1645763080000|2022-02-25 04:24:40|520.61|517.25|521.04|517.68|521.04|517.68|520.61|517.25|0
1645763090000|2022-02-25 04:24:50|520.94|517.58|520.94|517.58|520.94|517.58|520.83|517.47|0
1645763100000|2022-02-25 04:25:00|520.73|517.37|520.83|517.47|520.83|517.47|520.73|517.37|0
1645763110000|2022-02-25 04:25:10|520.18|516.82|520.18|516.82|520.51|517.15|520.18|516.82|0
1645763120000|2022-02-25 04:25:20|520.4|517.04|520.61|517.25|520.61|517.25|520.4|517.04|0
1645763130000|2022-02-25 04:25:30|520.83|517.47|520.83|517.47|520.94|517.58|520.83|517.47|0
1645763140000|2022-02-25 04:25:40|520.73|517.37|520.73|517.37|520.83|517.47|520.73|517.37|0
1645763150000|2022-02-25 04:25:50|521.04|517.68|520.4|517.04|521.04|517.68|520.4|517.04|0
1645763160000|2022-02-25 04:26:00|520.3|516.94|520.4|517.04|520.4|517.04|520.3|516.94|0
1645763170000|2022-02-25 04:26:10|520.61|517.25|520.61|517.25|520.61|517.25|520.51|517.15|0
1645763180000|2022-02-25 04:26:20|521.04|517.68|520.61|517.25|521.04|517.68|520.61|517.25|0
1645763190000|2022-02-25 04:26:30|520.51|517.15|520.83|517.47|520.83|517.47|520.51|517.15|0
1645763200000|2022-02-25 04:26:40|521.04|517.68|520.51|517.15|521.04|517.68|520.51|517.15|0
1645763210000|2022-02-25 04:26:50|520.83|517.47|520.61|517.25|520.83|517.47|520.61|517.25|0
1645763220000|2022-02-25 04:27:00|520.4|517.04|520.4|517.04|520.4|517.04|519.97|516.61|0
1645763230000|2022-02-25 04:27:10|520.61|517.25|520.3|516.94|520.61|517.25|520.3|516.94|0
1645763240000|2022-02-25 04:27:20|520.18|516.82|520.08|516.72|520.18|516.82|520.08|516.72|0
1645763250000|2022-02-25 04:27:30|519.97|516.61|519.65|516.29|519.97|516.61|519.65|516.29|0
1645763260000|2022-02-25 04:27:40|519.76|516.4|519.54|516.18|519.76|516.4|519.54|516.18|0
1645763270000|2022-02-25 04:27:50|519.44|516.08|519.33|515.97|519.76|516.4|519.33|515.97|0
1645763280000|2022-02-25 04:28:00|519.54|516.18|518.68|515.32|519.54|516.18|518.68|515.32|0
1645763290000|2022-02-25 04:28:10|518.47|515.11|518.47|515.11|518.47|515.11|518.37|515.01|0
1645763300000|2022-02-25 04:28:20|518.37|515.01|518.25|514.89|518.37|515.01|518.15|514.79|0
1645763310000|2022-02-25 04:28:30|518.37|515.01|518.25|514.89|518.37|515.01|518.04|514.68|0
1645763320000|2022-02-25 04:28:40|517.94|514.58|517.94|514.58|518.15|514.79|517.72|514.36|0
1645763330000|2022-02-25 04:28:50|518.04|514.68|517.94|514.58|518.04|514.68|517.94|514.58|0
1645763340000|2022-02-25 04:29:00|517.83|514.47|517.61|514.25|517.83|514.47|517.61|514.25|0
1645763350000|2022-02-25 04:29:10|517.4|514.04|516.23|512.87|517.4|514.04|516.23|512.87|0
1645763360000|2022-02-25 04:29:20|516.44|513.08|516.76|513.4|516.76|513.4|516.44|513.08|0
1645763370000|2022-02-25 04:29:30|516.97|513.61|516.76|513.4|516.97|513.61|516.76|513.4|0
1645763380000|2022-02-25 04:29:40|516.97|513.61|517.18|513.82|517.18|513.82|516.97|513.61|0
1645763390000|2022-02-25 04:29:50|517.4|514.04|517.61|514.25|517.61|514.25|517.4|514.04|0
1645763400000|2022-02-25 04:30:00|517.51|514.15|517.61|514.25|517.61|514.25|517.51|514.15|0
1645763410000|2022-02-25 04:30:10|517.4|514.04|517.4|514.04|517.4|514.04|517.18|513.82|0
1645763420000|2022-02-25 04:30:20|517.3|513.94|517.61|514.25|517.61|514.25|517.3|513.94|0
1645763430000|2022-02-25 04:30:30|517.3|513.94|517.61|514.25|517.61|514.25|517.3|513.94|0
1645763440000|2022-02-25 04:30:40|517.51|514.15|517.4|514.04|517.61|514.25|517.4|514.04|0
1645763450000|2022-02-25 04:30:50|517.61|514.25|518.04|514.68|518.04|514.68|517.61|514.25|0
1645763460000|2022-02-25 04:31:00|518.15|514.79|518.68|515.32|518.68|515.32|518.15|514.79|0
1645763470000|2022-02-25 04:31:10|518.9|515.54|518.47|515.11|518.9|515.54|518.47|515.11|0
1645763480000|2022-02-25 04:31:20|518.79|515.43|519.22|515.86|519.22|515.86|518.79|515.43|0
1645763490000|2022-02-25 04:31:30|519.33|515.97|518.68|515.32|519.33|515.97|518.68|515.32|0
1645763500000|2022-02-25 04:31:40|518.47|515.11|518.47|515.11|518.47|515.11|518.37|515.01|0
1645763510000|2022-02-25 04:31:50|518.68|515.32|518.9|515.54|518.9|515.54|518.68|515.32|0
1645763520000|2022-02-25 04:32:00|518.68|515.32|518.68|515.32|519.75|516.39|518.68|515.32|0
1645763530000|2022-02-25 04:32:10|518.47|515.11|518.47|515.11|518.47|515.11|518.47|515.11|0
1645763540000|2022-02-25 04:32:20|518.58|515.22|518.79|515.43|518.79|515.43|518.58|515.22|0
1645763550000|2022-02-25 04:32:30|518.9|515.54|518.68|515.32|518.9|515.54|518.68|515.32|0
1645763560000|2022-02-25 04:32:40|518.9|515.54|519.01|515.65|519.11|515.75|518.9|515.54|0
1645763570000|2022-02-25 04:32:50|518.68|515.32|519.32|515.96|519.32|515.96|518.68|515.32|0
1645763580000|2022-02-25 04:33:00|519.54|516.18|519.75|516.39|519.75|516.39|519.54|516.18|0
1645763590000|2022-02-25 04:33:10|519.65|516.29|520.08|516.72|520.08|516.72|519.65|516.29|0
1645763600000|2022-02-25 04:33:20|519.97|516.61|519.97|516.61|519.97|516.61|519.65|516.29|0
1645763610000|2022-02-25 04:33:30|519.87|516.51|519.87|516.51|519.87|516.51|519.65|516.29|0
1645763620000|2022-02-25 04:33:40|519.75|516.39|519.97|516.61|519.97|516.61|519.75|516.39|0
1645763630000|2022-02-25 04:33:50|519.86|516.5|520.18|516.82|520.18|516.82|519.86|516.5|0
1645763640000|2022-02-25 04:34:00|520.4|517.04|520.08|516.72|520.4|517.04|520.08|516.72|0
1645763650000|2022-02-25 04:34:10|520.18|516.82|520.29|516.93|520.4|517.04|520.18|516.82|0
1645763660000|2022-02-25 04:34:20|520.94|517.58|521.15|517.79|521.15|517.79|520.94|517.58|0
1645763670000|2022-02-25 04:34:30|521.04|517.68|521.04|517.68|521.15|517.79|521.04|517.68|0
1645763680000|2022-02-25 04:34:40|521.25|517.89|521.15|517.79|521.37|518.01|521.15|517.79|0
1645763690000|2022-02-25 04:34:50|521.04|517.68|521.04|517.68|521.04|517.68|521.04|517.68|0
1645763700000|2022-02-25 04:35:00|520.83|517.47|520.94|517.58|521.04|517.68|520.83|517.47|0
1645763710000|2022-02-25 04:35:10|520.72|517.36|521.04|517.68|521.04|517.68|520.61|517.25|0
1645763720000|2022-02-25 04:35:20|520.94|517.58|520.94|517.58|520.94|517.58|520.83|517.47|0
1645763730000|2022-02-25 04:35:30|522.11|518.75|521.8|518.44|522.33|518.97|521.8|518.44|0
1645763740000|2022-02-25 04:35:40|521.9|518.54|521.68|518.32|522.11|518.75|521.68|518.32|0
1645763750000|2022-02-25 04:35:50|521.37|518.01|521.58|518.22|521.58|518.22|521.37|518.01|0
1645763760000|2022-02-25 04:36:00|521.25|517.89|521.25|517.89|521.58|518.22|521.25|517.89|0
1645763770000|2022-02-25 04:36:10|521.47|518.11|521.25|517.89|521.47|518.11|521.25|517.89|0
1645763780000|2022-02-25 04:36:20|521.37|518.01|521.9|518.54|521.9|518.54|521.37|518.01|0
1645763790000|2022-02-25 04:36:30|521.37|518.01|521.37|518.01|521.47|518.11|521.37|518.01|0
1645763800000|2022-02-25 04:36:40|521.58|518.22|521.47|518.11|521.58|518.22|521.47|518.11|0
1645763810000|2022-02-25 04:36:50|521.37|518.01|521.25|517.89|521.37|518.01|521.25|517.89|0
1645763820000|2022-02-25 04:37:00|521.37|518.01|521.47|518.11|521.68|518.32|521.25|517.89|0
1645763830000|2022-02-25 04:37:10|521.37|518.01|521.68|518.32|521.68|518.32|521.37|518.01|0
1645763840000|2022-02-25 04:37:20|521.58|518.22|521.47|518.11|521.58|518.22|521.47|518.11|0
1645763850000|2022-02-25 04:37:30|521.58|518.22|521.47|518.11|521.58|518.22|521.25|517.89|0
1645763860000|2022-02-25 04:37:40|521.58|518.22|521.58|518.22|521.58|518.22|521.58|518.22|0
1645763870000|2022-02-25 04:37:50|521.47|518.11|521.25|517.89|521.47|518.11|521.25|517.89|0
1645763880000|2022-02-25 04:38:00|521.37|518.01|521.68|518.32|521.68|518.32|521.37|518.01|0
1645763890000|2022-02-25 04:38:10|521.79|518.43|521.9|518.54|521.9|518.54|521.79|518.43|0
1645763900000|2022-02-25 04:38:20|522.11|518.75|522.11|518.75|522.22|518.86|522.11|518.75|0
1645763910000|2022-02-25 04:38:30|522.33|518.97|523.19|519.83|523.19|519.83|522.33|518.97|0
1645763920000|2022-02-25 04:38:40|523.08|519.72|522.97|519.61|523.19|519.83|522.97|519.61|0
1645763930000|2022-02-25 04:38:50|522.87|519.51|522.87|519.51|522.97|519.61|522.87|519.51|0
1645763940000|2022-02-25 04:39:00|522.76|519.4|522.54|519.18|522.87|519.51|522.54|519.18|0
1645763950000|2022-02-25 04:39:10|522.44|519.08|522.65|519.29|522.65|519.29|522.44|519.08|0
1645763960000|2022-02-25 04:39:20|522.54|519.18|522.76|519.4|522.76|519.4|522.54|519.18|0
1645763970000|2022-02-25 04:39:30|522.87|519.51|522.65|519.29|522.87|519.51|522.65|519.29|0
1645763980000|2022-02-25 04:39:40|523.08|519.72|522.97|519.61|523.08|519.72|522.87|519.51|0
1645763990000|2022-02-25 04:39:50|522.87|519.51|522.65|519.29|522.87|519.51|522.65|519.29|0
1645764000000|2022-02-25 04:40:00|522.87|519.51|524.26|520.9|524.26|520.9|522.76|519.4|0
1645764010000|2022-02-25 04:40:10|524.48|521.12|524.8|521.44|524.8|521.44|524.26|520.9|0
1645764020000|2022-02-25 04:40:20|524.69|521.33|524.91|521.55|524.91|521.55|524.48|521.12|0
1645764030000|2022-02-25 04:40:30|525.02|521.66|524.48|521.12|525.02|521.66|524.48|521.12|0
1645764040000|2022-02-25 04:40:40|524.8|521.44|525.77|522.41|525.77|522.41|524.8|521.44|0
1645764050000|2022-02-25 04:40:50|525.34|521.98|524.8|521.44|525.34|521.98|524.8|521.44|0
1645764060000|2022-02-25 04:41:00|524.91|521.55|525.12|521.76|525.12|521.76|524.91|521.55|0
1645764070000|2022-02-25 04:41:10|525.02|521.66|524.8|521.44|525.02|521.66|524.8|521.44|0
1645764080000|2022-02-25 04:41:20|524.69|521.33|523.94|520.58|524.69|521.33|523.94|520.58|0
1645764090000|2022-02-25 04:41:30|524.05|520.69|524.05|520.69|524.05|520.69|524.05|520.69|0
1645764100000|2022-02-25 04:41:40|524.37|521.01|524.16|520.8|524.37|521.01|524.16|520.8|0
1645764110000|2022-02-25 04:41:50|524.26|520.9|524.26|520.9|524.26|520.9|524.26|520.9|0
1645764120000|2022-02-25 04:42:00|524.16|520.8|524.59|521.23|524.59|521.23|524.16|520.8|0
1645764130000|2022-02-25 04:42:10|524.8|521.44|525.55|522.19|525.55|522.19|524.8|521.44|0
1645764140000|2022-02-25 04:42:20|524.91|521.55|525.12|521.76|525.12|521.76|524.91|521.55|0
1645764150000|2022-02-25 04:42:30|524.91|521.55|525.02|521.66|525.02|521.66|524.91|521.55|0
1645764160000|2022-02-25 04:42:40|524.59|521.23|525.02|521.66|525.02|521.66|524.59|521.23|0
1645764170000|2022-02-25 04:42:50|524.91|521.55|524.8|521.44|524.91|521.55|524.8|521.44|0
1645764180000|2022-02-25 04:43:00|524.59|521.23|524.26|520.9|524.59|521.23|524.26|520.9|0
1645764190000|2022-02-25 04:43:10|524.37|521.01|524.16|520.8|524.37|521.01|524.16|520.8|0
1645764200000|2022-02-25 04:43:20|524.05|520.69|524.05|520.69|524.05|520.69|523.94|520.58|0
1645764210000|2022-02-25 04:43:30|524.16|520.8|524.48|521.12|524.48|521.12|524.16|520.8|0
1645764220000|2022-02-25 04:43:40|524.69|521.33|525.12|521.76|525.12|521.76|524.69|521.33|0
1645764230000|2022-02-25 04:43:50|525.34|521.98|525.12|521.76|525.34|521.98|525.12|521.76|0
1645764240000|2022-02-25 04:44:00|525.34|521.98|525.23|521.87|525.34|521.98|525.23|521.87|0
1645764250000|2022-02-25 04:44:10|525.12|521.76|525.12|521.76|525.23|521.87|525.12|521.76|0
1645764260000|2022-02-25 04:44:20|525.23|521.87|525.34|521.98|525.34|521.98|525.23|521.87|0
1645764270000|2022-02-25 04:44:30|525.23|521.87|525.55|522.19|525.55|522.19|525.23|521.87|0
1645764280000|2022-02-25 04:44:40|525.34|521.98|525.45|522.09|525.45|522.09|525.34|521.98|0
1645764290000|2022-02-25 04:44:50|525.34|521.98|524.48|521.12|525.34|521.98|524.48|521.12|0
1645764300000|2022-02-25 04:45:00|524.26|520.9|524.37|521.01|524.37|521.01|524.26|520.9|0
1645764310000|2022-02-25 04:45:10|524.48|521.12|524.37|521.01|524.48|521.12|524.26|520.9|0
1645764320000|2022-02-25 04:45:20|524.26|520.9|524.37|521.01|524.37|521.01|524.26|520.9|0
1645764330000|2022-02-25 04:45:30|524.48|521.12|524.48|521.12|524.48|521.12|524.48|521.12|0
1645764340000|2022-02-25 04:45:40|524.91|521.55|524.8|521.44|524.91|521.55|524.8|521.44|0
1645764350000|2022-02-25 04:45:50|524.69|521.33|525.02|521.66|525.02|521.66|524.69|521.33|0
1645764360000|2022-02-25 04:46:00|524.91|521.55|524.8|521.44|524.91|521.55|524.8|521.44|0
1645764370000|2022-02-25 04:46:10|524.59|521.23|524.37|521.01|524.59|521.23|524.37|521.01|0
1645764380000|2022-02-25 04:46:20|524.48|521.12|524.48|521.12|524.48|521.12|524.26|520.9|0
1645764390000|2022-02-25 04:46:30|524.26|520.9|523.83|520.47|524.26|520.9|523.83|520.47|0
1645764400000|2022-02-25 04:46:40|523.73|520.37|523.83|520.47|523.94|520.58|523.4|520.04|0
1645764410000|2022-02-25 04:46:50|523.94|520.58|523.83|520.47|523.94|520.58|523.73|520.37|0
1645764420000|2022-02-25 04:47:00|524.04|520.68|524.04|520.68|524.26|520.9|524.04|520.68|0
1645764440000|2022-02-25 04:47:20|524.16|520.8|524.16|520.8|524.16|520.8|524.16|520.8|0
1645764450000|2022-02-25 04:47:30|524.04|520.68|524.47|521.11|524.47|521.11|524.04|520.68|0
1645764460000|2022-02-25 04:47:40|524.26|520.9|523.61|520.25|524.26|520.9|523.61|520.25|0
1645764470000|2022-02-25 04:47:50|523.73|520.37|523.83|520.47|523.83|520.47|523.61|520.25|0
1645764480000|2022-02-25 04:48:00|524.26|520.9|523.18|519.82|524.26|520.9|523.18|519.82|0
1645764490000|2022-02-25 04:48:10|523.61|520.25|523.61|520.25|523.61|520.25|523.61|520.25|0
1645764500000|2022-02-25 04:48:20|523.3|519.94|523.3|519.94|523.3|519.94|523.3|519.94|0
1645764510000|2022-02-25 04:48:30|523.4|520.04|523.73|520.37|523.73|520.37|523.4|520.04|0
1645764520000|2022-02-25 04:48:40|523.83|520.47|523.73|520.37|523.83|520.47|523.73|520.37|0
1645764530000|2022-02-25 04:48:50|523.61|520.25|523.94|520.58|523.94|520.58|523.61|520.25|0
1645764540000|2022-02-25 04:49:00|524.04|520.68|524.26|520.9|524.26|520.9|524.04|520.68|0
1645764550000|2022-02-25 04:49:10|523.83|520.47|523.83|520.47|523.83|520.47|523.83|520.47|0
1645764560000|2022-02-25 04:49:20|523.73|520.37|523.61|520.25|523.73|520.37|523.61|520.25|0
1645764570000|2022-02-25 04:49:30|523.4|520.04|523.61|520.25|523.61|520.25|523.4|520.04|0
1645764580000|2022-02-25 04:49:40|523.73|520.37|523.61|520.25|523.83|520.47|523.61|520.25|0
1645764590000|2022-02-25 04:49:50|523.51|520.15|523.51|520.15|523.51|520.15|523.51|520.15|0
1645764600000|2022-02-25 04:50:00|523.4|520.04|523.73|520.37|523.83|520.47|523.4|520.04|0
1645764610000|2022-02-25 04:50:10|523.61|520.25|523.61|520.25|523.61|520.25|523.61|520.25|0
1645764620000|2022-02-25 04:50:20|524.04|520.68|524.69|521.33|524.9|521.54|523.94|520.58|0
1645764630000|2022-02-25 04:50:30|524.47|521.11|524.69|521.33|524.69|521.33|524.47|521.11|0
1645764640000|2022-02-25 04:50:40|524.9|521.54|524.69|521.33|524.9|521.54|524.69|521.33|0
1645764650000|2022-02-25 04:50:50|524.47|521.11|524.47|521.11|524.47|521.11|524.47|521.11|0
1645764660000|2022-02-25 04:51:00|524.59|521.23|524.04|520.68|524.59|521.23|524.04|520.68|0
1645764670000|2022-02-25 04:51:10|523.94|520.58|524.04|520.68|524.16|520.8|523.94|520.58|0
1645764680000|2022-02-25 04:51:20|523.94|520.58|523.83|520.47|523.94|520.58|523.83|520.47|0
1645764690000|2022-02-25 04:51:30|523.61|520.25|523.83|520.47|523.83|520.47|523.61|520.25|0
1645764700000|2022-02-25 04:51:40|524.04|520.68|524.37|521.01|524.37|521.01|523.83|520.47|0
1645764710000|2022-02-25 04:51:50|524.47|521.11|524.47|521.11|524.69|521.33|524.47|521.11|0
1645764720000|2022-02-25 04:52:00|524.9|521.54|525.02|521.66|525.02|521.66|524.9|521.54|0
1645764730000|2022-02-25 04:52:10|524.9|521.54|525.23|521.87|525.23|521.87|524.9|521.54|0
1645764740000|2022-02-25 04:52:20|524.9|521.54|525.02|521.66|525.02|521.66|524.9|521.54|0
1645764750000|2022-02-25 04:52:30|524.8|521.44|525.02|521.66|525.02|521.66|524.8|521.44|0
1645764760000|2022-02-25 04:52:40|524.8|521.44|524.9|521.54|524.9|521.54|524.8|521.44|0
1645764770000|2022-02-25 04:52:50|524.8|521.44|524.15|520.79|524.8|521.44|524.15|520.79|0
1645764780000|2022-02-25 04:53:00|524.04|520.68|524.26|520.9|524.26|520.9|523.94|520.58|0
1645764790000|2022-02-25 04:53:10|524.47|521.11|524.26|520.9|524.47|521.11|524.04|520.68|0
1645764800000|2022-02-25 04:53:20|524.15|520.79|524.15|520.79|524.15|520.79|524.15|520.79|0
1645764810000|2022-02-25 04:53:30|524.47|521.11|525.23|521.87|525.23|521.87|524.47|521.11|0
1645764820000|2022-02-25 04:53:40|524.9|521.54|524.47|521.11|525.12|521.76|524.47|521.11|0
1645764830000|2022-02-25 04:53:50|524.37|521.01|524.26|520.9|524.37|521.01|524.26|520.9|0
1645764840000|2022-02-25 04:54:00|524.04|520.68|523.94|520.58|524.04|520.68|523.94|520.58|0
1645764850000|2022-02-25 04:54:10|524.04|520.68|524.26|520.9|524.26|520.9|524.04|520.68|0
1645764880000|2022-02-25 04:54:40|524.04|520.68|524.04|520.68|524.15|520.79|524.04|520.68|0
1645764890000|2022-02-25 04:54:50|524.15|520.79|523.72|520.36|524.15|520.79|523.72|520.36|0
1645764900000|2022-02-25 04:55:00|522.54|519.18|522|518.64|522.54|519.18|522|518.64|0
1645764910000|2022-02-25 04:55:10|522.11|518.75|522.32|518.96|522.32|518.96|522.11|518.75|0
1645764920000|2022-02-25 04:55:20|522.11|518.75|522.11|518.75|522.22|518.86|522.11|518.75|0
1645764930000|2022-02-25 04:55:30|522.37|519.01|523.4|520.04|523.4|520.04|522.37|519.01|0
1645764940000|2022-02-25 04:55:40|523.51|520.15|523.19|519.83|523.51|520.15|523.19|519.83|0
1645764950000|2022-02-25 04:55:50|523.51|520.15|523.4|520.04|523.51|520.15|523.4|520.04|0
1645764960000|2022-02-25 04:56:00|523.19|519.83|523.19|519.83|523.19|519.83|523.19|519.83|0
1645764970000|2022-02-25 04:56:10|523.3|519.94|523.4|520.04|523.4|520.04|523.19|519.83|0
1645764980000|2022-02-25 04:56:20|523.73|520.37|524.05|520.69|524.05|520.69|523.73|520.37|0
1645764990000|2022-02-25 04:56:30|523.94|520.58|524.59|521.23|524.59|521.23|523.94|520.58|0
1645765000000|2022-02-25 04:56:40|524.48|521.12|524.69|521.33|524.69|521.33|524.48|521.12|0
1645765010000|2022-02-25 04:56:50|524.48|521.12|524.48|521.12|524.59|521.23|524.48|521.12|0
1645765020000|2022-02-25 04:57:00|524.26|520.9|524.16|520.8|524.26|520.9|524.05|520.69|0
1645765030000|2022-02-25 04:57:10|523.94|520.58|523.83|520.47|524.16|520.8|523.83|520.47|0
1645765040000|2022-02-25 04:57:20|523.94|520.58|524.16|520.8|524.16|520.8|523.94|520.58|0
1645765050000|2022-02-25 04:57:30|524.26|520.9|524.16|520.8|524.48|521.12|524.16|520.8|0
1645765060000|2022-02-25 04:57:40|524.37|521.01|524.05|520.69|524.37|521.01|524.05|520.69|0
1645765070000|2022-02-25 04:57:50|524.26|520.9|524.37|521.01|524.37|521.01|524.26|520.9|0
1645765080000|2022-02-25 04:58:00|524.26|520.9|524.48|521.12|524.48|521.12|524.26|520.9|0
1645765100000|2022-02-25 04:58:20|524.37|521.01|524.37|521.01|524.37|521.01|524.37|521.01|0
1645765110000|2022-02-25 04:58:30|524.48|521.12|524.48|521.12|524.69|521.33|524.48|521.12|0
1645765120000|2022-02-25 04:58:40|524.26|520.9|524.05|520.69|524.26|520.9|524.05|520.69|0
1645765140000|2022-02-25 04:59:00|524.16|520.8|523.73|520.37|524.16|520.8|523.62|520.26|0
1645765150000|2022-02-25 04:59:10|523.62|520.26|523.83|520.47|523.83|520.47|523.62|520.26|0
1645765160000|2022-02-25 04:59:20|523.73|520.37|523.83|520.47|523.94|520.58|523.73|520.37|0
1645765170000|2022-02-25 04:59:30|523.94|520.58|523.94|520.58|523.94|520.58|523.94|520.58|0
1645765180000|2022-02-25 04:59:40|524.05|520.69|523.83|520.47|524.26|520.9|523.83|520.47|0
1645765190000|2022-02-25 04:59:50|523.62|520.26|523.83|520.47|523.83|520.47|523.51|520.15|0
1645765200000|2022-02-25 05:00:00|524.05|520.69|523.94|520.58|524.05|520.69|523.83|520.47|0
1645765210000|2022-02-25 05:00:10|523.83|520.47|525.66|522.3|525.66|522.3|523.62|520.26|0
1645765220000|2022-02-25 05:00:20|524.91|521.55|524.69|521.33|524.91|521.55|524.69|521.33|0
1645765230000|2022-02-25 05:00:30|524.59|521.23|523.73|520.37|524.59|521.23|523.73|520.37|0
1645765240000|2022-02-25 05:00:40|524.05|520.69|524.05|520.69|524.16|520.8|524.05|520.69|0
1645765250000|2022-02-25 05:00:50|524.26|520.9|524.37|521.01|524.48|521.12|524.26|520.9|0
1645765260000|2022-02-25 05:01:00|524.48|521.12|524.05|520.69|524.48|521.12|524.05|520.69|0
1645765270000|2022-02-25 05:01:10|524.16|520.8|524.48|521.12|524.48|521.12|524.16|520.8|0
1645765280000|2022-02-25 05:01:20|524.59|521.23|524.26|520.9|524.59|521.23|524.26|520.9|0
1645765290000|2022-02-25 05:01:30|524.48|521.12|524.48|521.12|524.48|521.12|524.37|521.01|0
1645765300000|2022-02-25 05:01:40|524.8|521.44|524.8|521.44|524.8|521.44|524.48|521.12|0
1645765310000|2022-02-25 05:01:50|524.69|521.33|524.69|521.33|524.8|521.44|524.69|521.33|0
1645765320000|2022-02-25 05:02:00|524.8|521.44|524.8|521.44|524.91|521.55|524.69|521.33|0
1645765330000|2022-02-25 05:02:10|524.69|521.33|524.59|521.23|524.69|521.33|524.48|521.12|0
1645765340000|2022-02-25 05:02:20|524.69|521.33|524.8|521.44|524.9|521.54|524.69|521.33|0
1645765350000|2022-02-25 05:02:30|524.9|521.54|525.12|521.76|525.12|521.76|524.69|521.33|0
1645765360000|2022-02-25 05:02:40|525.23|521.87|525.12|521.76|525.23|521.87|525.12|521.76|0
1645765370000|2022-02-25 05:02:50|525.02|521.66|524.05|520.69|525.02|521.66|524.05|520.69|0
1645765380000|2022-02-25 05:03:00|524.26|520.9|523.19|519.83|524.26|520.9|523.19|519.83|0
1645765390000|2022-02-25 05:03:10|523.3|519.94|523.19|519.83|523.3|519.94|523.19|519.83|0
1645765400000|2022-02-25 05:03:20|523.4|520.04|523.51|520.15|523.51|520.15|523.4|520.04|0
1645765410000|2022-02-25 05:03:30|523.4|520.04|523.51|520.15|523.73|520.37|523.4|520.04|0
1645765420000|2022-02-25 05:03:40|523.83|520.47|525.12|521.76|525.12|521.76|523.83|520.47|0
1645765430000|2022-02-25 05:03:50|524.59|521.23|524.69|521.33|524.69|521.33|524.59|521.23|0
1645765440000|2022-02-25 05:04:00|524.47|521.11|524.59|521.23|524.59|521.23|524.16|520.8|0
1645765450000|2022-02-25 05:04:10|524.47|521.11|523.94|520.58|524.47|521.11|523.94|520.58|0
1645765460000|2022-02-25 05:04:20|524.04|520.68|524.16|520.8|524.26|520.9|524.04|520.68|0
1645765470000|2022-02-25 05:04:30|523.83|520.47|524.26|520.9|524.26|520.9|523.73|520.37|0
1645765480000|2022-02-25 05:04:40|524.47|521.11|524.04|520.68|524.47|521.11|524.04|520.68|0
1645765490000|2022-02-25 05:04:50|524.26|520.9|524.47|521.11|524.47|521.11|524.26|520.9|0
1645765500000|2022-02-25 05:05:00|524.59|521.23|525.33|521.97|525.33|521.97|524.59|521.23|0
1645765510000|2022-02-25 05:05:10|525.23|521.87|525.45|522.09|525.45|522.09|525.02|521.66|0
1645765520000|2022-02-25 05:05:20|525.12|521.76|524.69|521.33|525.12|521.76|524.69|521.33|0
1645765530000|2022-02-25 05:05:30|524.47|521.11|524.59|521.23|524.59|521.23|524.26|520.9|0
1645765540000|2022-02-25 05:05:40|524.47|521.11|525.02|521.66|525.02|521.66|524.47|521.11|0
1645765550000|2022-02-25 05:05:50|525.12|521.76|524.8|521.44|525.12|521.76|524.8|521.44|0
1645765560000|2022-02-25 05:06:00|524.9|521.54|525.66|522.3|525.66|522.3|524.59|521.23|0
1645765570000|2022-02-25 05:06:10|525.55|522.19|525.23|521.87|525.55|522.19|525.23|521.87|0
1645765580000|2022-02-25 05:06:20|525.12|521.76|525.12|521.76|525.12|521.76|525.12|521.76|0
1645765590000|2022-02-25 05:06:30|525.23|521.87|525.23|521.87|525.45|522.09|525.23|521.87|0
1645765600000|2022-02-25 05:06:40|525.12|521.76|525.55|522.19|525.55|522.19|525.12|521.76|0
1645765610000|2022-02-25 05:06:50|525.45|522.09|525.33|521.97|525.45|522.09|525.33|521.97|0
1645765620000|2022-02-25 05:07:00|525.23|521.87|525.66|522.3|525.66|522.3|525.23|521.87|0
1645765630000|2022-02-25 05:07:10|525.55|522.19|526.19|522.83|526.41|523.05|525.55|522.19|0
1645765640000|2022-02-25 05:07:20|526.41|523.05|526.41|523.05|526.41|523.05|526.41|523.05|0
1645765650000|2022-02-25 05:07:30|526.62|523.26|527.06|523.7|527.7|524.34|526.62|523.26|0
1645765660000|2022-02-25 05:07:40|527.49|524.13|527.7|524.34|527.7|524.34|527.49|524.13|0
1645765670000|2022-02-25 05:07:50|527.27|523.91|527.27|523.91|527.27|523.91|527.06|523.7|0
1645765680000|2022-02-25 05:08:00|526.62|523.26|526.31|522.95|526.62|523.26|526.19|522.83|0
1645765690000|2022-02-25 05:08:10|526.95|523.59|526.62|523.26|526.95|523.59|526.52|523.16|0
1645765700000|2022-02-25 05:08:20|525.98|522.62|525.88|522.52|526.09|522.73|525.88|522.52|0
1645765710000|2022-02-25 05:08:30|525.76|522.4|525.33|521.97|525.76|522.4|525.33|521.97|0
1645765720000|2022-02-25 05:08:40|525.55|522.19|525.88|522.52|525.88|522.52|525.55|522.19|0
1645765730000|2022-02-25 05:08:50|526.41|523.05|526.41|523.05|526.62|523.26|526.41|523.05|0
1645765740000|2022-02-25 05:09:00|526.19|522.83|525.55|522.19|526.19|522.83|525.55|522.19|0
1645765750000|2022-02-25 05:09:10|525.23|521.87|525.76|522.4|525.76|522.4|525.23|521.87|0
1645765760000|2022-02-25 05:09:20|526.52|523.16|526.84|523.48|526.95|523.59|526.41|523.05|0
1645765770000|2022-02-25 05:09:30|526.74|523.38|526.62|523.26|526.74|523.38|526.52|523.16|0
1645765780000|2022-02-25 05:09:40|526.41|523.05|526.31|522.95|526.41|523.05|526.09|522.73|0
1645765790000|2022-02-25 05:09:50|526.52|523.16|526.41|523.05|526.52|523.16|526.41|523.05|0
1645765800000|2022-02-25 05:10:00|526.19|522.83|525.98|522.62|526.31|522.95|525.98|522.62|0
1645765810000|2022-02-25 05:10:10|525.66|522.3|526.84|523.48|526.84|523.48|525.66|522.3|0
1645765820000|2022-02-25 05:10:20|526.74|523.38|526.52|523.16|526.74|523.38|526.52|523.16|0
1645765830000|2022-02-25 05:10:30|526.41|523.05|526.52|523.16|526.74|523.38|526.41|523.05|0
1645765840000|2022-02-25 05:10:40|526.74|523.38|526.41|523.05|526.74|523.38|526.41|523.05|0
1645765850000|2022-02-25 05:10:50|526.62|523.26|526.52|523.16|526.62|523.26|526.52|523.16|0
1645765860000|2022-02-25 05:11:00|525.98|522.62|526.19|522.83|526.19|522.83|525.98|522.62|0
1645765870000|2022-02-25 05:11:10|526.09|522.73|526.41|523.05|526.41|523.05|526.09|522.73|0
1645765880000|2022-02-25 05:11:20|526.52|523.16|525.98|522.62|526.52|523.16|525.98|522.62|0
1645765890000|2022-02-25 05:11:30|526.19|522.83|526.19|522.83|526.19|522.83|526.19|522.83|0
1645765900000|2022-02-25 05:11:40|526.09|522.73|525.98|522.62|526.3|522.94|525.98|522.62|0
1645765910000|2022-02-25 05:11:50|526.09|522.73|526.09|522.73|526.09|522.73|526.09|522.73|0
1645765920000|2022-02-25 05:12:00|525.76|522.4|526.41|523.05|526.41|523.05|525.76|522.4|0
1645765930000|2022-02-25 05:12:10|526.3|522.94|526.3|522.94|526.3|522.94|526.19|522.83|0
1645765940000|2022-02-25 05:12:20|526.41|523.05|526.62|523.26|526.62|523.26|526.41|523.05|0
1645765950000|2022-02-25 05:12:30|526.74|523.38|526.41|523.05|526.74|523.38|526.41|523.05|0
1645765960000|2022-02-25 05:12:40|526.62|523.26|527.17|523.81|527.17|523.81|526.62|523.26|0
1645765970000|2022-02-25 05:12:50|527.05|523.69|527.17|523.81|527.17|523.81|526.84|523.48|0
1645765980000|2022-02-25 05:13:00|527.27|523.91|527.05|523.69|527.27|523.91|527.05|523.69|0
1645765990000|2022-02-25 05:13:10|527.27|523.91|527.27|523.91|527.27|523.91|527.27|523.91|0
1645766000000|2022-02-25 05:13:20|527.38|524.02|527.38|524.02|527.38|524.02|526.95|523.59|0
1645766010000|2022-02-25 05:13:30|527.48|524.12|527.48|524.12|527.7|524.34|527.48|524.12|0
1645766020000|2022-02-25 05:13:40|527.6|524.24|527.7|524.34|527.7|524.34|527.6|524.24|0
1645766030000|2022-02-25 05:13:50|527.81|524.45|527.7|524.34|527.81|524.45|527.7|524.34|0
1645766040000|2022-02-25 05:14:00|527.38|524.02|527.38|524.02|527.38|524.02|527.38|524.02|0
1645766050000|2022-02-25 05:14:10|527.6|524.24|527.38|524.02|527.7|524.34|527.38|524.02|0
1645766060000|2022-02-25 05:14:20|527.48|524.12|527.27|523.91|527.48|524.12|527.27|523.91|0
1645766080000|2022-02-25 05:14:40|527.7|524.34|527.7|524.34|527.81|524.45|527.7|524.34|0
1645766090000|2022-02-25 05:14:50|527.48|524.12|527.38|524.02|527.7|524.34|527.38|524.02|0
1645766100000|2022-02-25 05:15:00|527.6|524.24|528.35|524.99|528.35|524.99|527.6|524.24|0
1645766110000|2022-02-25 05:15:10|528.03|524.67|527.91|524.55|528.13|524.77|527.91|524.55|0
1645766120000|2022-02-25 05:15:20|527.27|523.91|527.05|523.69|527.27|523.91|527.05|523.69|0
1645766130000|2022-02-25 05:15:30|527.38|524.02|527.05|523.69|527.81|524.45|527.05|523.69|0
1645766140000|2022-02-25 05:15:40|527.16|523.8|527.05|523.69|527.27|523.91|527.05|523.69|0
1645766150000|2022-02-25 05:15:50|527.27|523.91|527.16|523.8|527.27|523.91|527.16|523.8|0
1645766160000|2022-02-25 05:16:00|527.27|523.91|527.05|523.69|527.27|523.91|527.05|523.69|0
1645766170000|2022-02-25 05:16:10|527.16|523.8|526.73|523.37|527.16|523.8|526.73|523.37|0
1645766180000|2022-02-25 05:16:20|526.84|523.48|526.84|523.48|526.84|523.48|526.73|523.37|0
1645766190000|2022-02-25 05:16:30|526.73|523.37|526.62|523.26|526.84|523.48|526.62|523.26|0
1645766200000|2022-02-25 05:16:40|526.52|523.16|526.41|523.05|526.62|523.26|526.41|523.05|0
1645766210000|2022-02-25 05:16:50|526.62|523.26|527.27|523.91|527.27|523.91|526.62|523.26|0
1645766220000|2022-02-25 05:17:00|526.95|523.59|527.48|524.12|527.48|524.12|526.95|523.59|0
1645766230000|2022-02-25 05:17:10|527.6|524.24|526.84|523.48|527.6|524.24|526.84|523.48|0
1645766240000|2022-02-25 05:17:20|527.05|523.69|526.73|523.37|527.05|523.69|526.73|523.37|0
1645766250000|2022-02-25 05:17:30|527.16|523.8|526.95|523.59|527.16|523.8|526.95|523.59|0
1645766260000|2022-02-25 05:17:40|527.05|523.69|527.27|523.91|527.27|523.91|527.05|523.69|0
1645766270000|2022-02-25 05:17:50|527.48|524.12|527.7|524.34|527.7|524.34|527.48|524.12|0
1645766280000|2022-02-25 05:18:00|527.48|524.12|527.05|523.69|527.48|524.12|527.05|523.69|0
1645766290000|2022-02-25 05:18:10|526.84|523.48|526.95|523.59|526.95|523.59|526.62|523.26|0
1645766300000|2022-02-25 05:18:20|526.84|523.48|527.27|523.91|527.27|523.91|526.84|523.48|0
1645766310000|2022-02-25 05:18:30|527.16|523.8|527.48|524.12|527.48|524.12|527.16|523.8|0
1645766320000|2022-02-25 05:18:40|527.7|524.34|527.7|524.34|527.7|524.34|527.7|524.34|0
1645766330000|2022-02-25 05:18:50|527.91|524.55|527.48|524.12|527.91|524.55|527.48|524.12|0
1645766340000|2022-02-25 05:19:00|527.7|524.34|527.7|524.34|527.81|524.45|527.59|524.23|0
1645766350000|2022-02-25 05:19:10|527.91|524.55|527.81|524.45|527.91|524.55|527.81|524.45|0
1645766360000|2022-02-25 05:19:20|527.91|524.55|527.91|524.55|528.34|524.98|527.91|524.55|0
1645766370000|2022-02-25 05:19:30|528.13|524.77|528.13|524.77|528.13|524.77|528.03|524.67|0
1645766380000|2022-02-25 05:19:40|528.03|524.67|528.13|524.77|528.13|524.77|528.03|524.67|0
1645766390000|2022-02-25 05:19:50|527.7|524.34|527.48|524.12|527.81|524.45|527.48|524.12|0
1645766400000|2022-02-25 05:20:00|527.81|524.45|528.03|524.67|528.24|524.88|527.81|524.45|0
1645766410000|2022-02-25 05:20:10|528.34|524.98|529.75|526.39|529.75|526.39|528.13|524.77|0
1645766420000|2022-02-25 05:20:20|530.07|526.71|530.83|527.47|530.83|527.47|530.07|526.71|0
1645766430000|2022-02-25 05:20:30|530.29|526.93|530.4|527.04|530.4|527.04|529.85|526.49|0
1645766440000|2022-02-25 05:20:40|530.07|526.71|529.97|526.61|530.07|526.71|529.97|526.61|0
1645766450000|2022-02-25 05:20:50|529.75|526.39|529.97|526.61|529.97|526.61|529.75|526.39|0
1645766460000|2022-02-25 05:21:00|530.29|526.93|530.93|527.57|530.93|527.57|530.29|526.93|0
1645766470000|2022-02-25 05:21:10|531.05|527.69|530.29|526.93|531.05|527.69|530.07|526.71|0
1645766480000|2022-02-25 05:21:20|530.18|526.82|529.97|526.61|530.18|526.82|529.97|526.61|0
1645766490000|2022-02-25 05:21:30|529.85|526.49|530.07|526.71|530.07|526.71|529.85|526.49|0
1645766500000|2022-02-25 05:21:40|529.97|526.61|529.85|526.49|529.97|526.61|529.64|526.28|0
1645766510000|2022-02-25 05:21:50|529.75|526.39|529.75|526.39|529.75|526.39|529.75|526.39|0
1645766520000|2022-02-25 05:22:00|529.53|526.17|529.21|525.85|529.53|526.17|529.21|525.85|0
1645766530000|2022-02-25 05:22:10|529.42|526.06|529.32|525.96|529.42|526.06|529.32|525.96|0
1645766540000|2022-02-25 05:22:20|528.89|525.53|529.21|525.85|529.75|526.39|528.89|525.53|0
1645766550000|2022-02-25 05:22:30|528.99|525.63|529.1|525.74|529.32|525.96|528.99|525.63|0
1645766560000|2022-02-25 05:22:40|528.99|525.63|529.1|525.74|529.1|525.74|528.99|525.63|0
1645766570000|2022-02-25 05:22:50|528.99|525.63|528.77|525.41|528.99|525.63|528.77|525.41|0
1645766580000|2022-02-25 05:23:00|529.42|526.06|528.99|525.63|529.42|526.06|528.89|525.53|0
1645766590000|2022-02-25 05:23:10|529.21|525.85|529.42|526.06|529.42|526.06|529.21|525.85|0
1645766600000|2022-02-25 05:23:20|529.1|525.74|529.85|526.49|529.85|526.49|529.1|525.74|0
1645766610000|2022-02-25 05:23:30|530.07|526.71|528.77|525.41|530.07|526.71|528.77|525.41|0
1645766620000|2022-02-25 05:23:40|528.56|525.2|528.67|525.31|528.67|525.31|528.56|525.2|0
1645766630000|2022-02-25 05:23:50|528.77|525.41|528.67|525.31|528.89|525.53|528.67|525.31|0
1645766640000|2022-02-25 05:24:00|528.56|525.2|528.13|524.77|528.56|525.2|527.91|524.55|0
1645766650000|2022-02-25 05:24:10|528.02|524.66|528.02|524.66|528.02|524.66|527.91|524.55|0
1645766660000|2022-02-25 05:24:20|527.91|524.55|528.24|524.88|528.34|524.98|527.91|524.55|0
1645766670000|2022-02-25 05:24:30|528.02|524.66|528.02|524.66|528.02|524.66|528.02|524.66|0
1645766680000|2022-02-25 05:24:40|528.13|524.77|527.91|524.55|528.24|524.88|527.91|524.55|0
1645766690000|2022-02-25 05:24:50|527.7|524.34|528.56|525.2|528.56|525.2|527.7|524.34|0
1645766700000|2022-02-25 05:25:00|528.67|525.31|528.45|525.09|528.67|525.31|528.45|525.09|0
1645766710000|2022-02-25 05:25:10|528.56|525.2|527.91|524.55|528.56|525.2|527.91|524.55|0
1645766720000|2022-02-25 05:25:20|527.81|524.45|528.34|524.98|528.34|524.98|527.81|524.45|0
1645766730000|2022-02-25 05:25:30|528.02|524.66|528.02|524.66|528.02|524.66|528.02|524.66|0
1645766740000|2022-02-25 05:25:40|527.91|524.55|528.02|524.66|528.13|524.77|527.91|524.55|0
1645766750000|2022-02-25 05:25:50|527.7|524.34|527.59|524.23|527.7|524.34|527.59|524.23|0
1645766760000|2022-02-25 05:26:00|527.48|524.12|526.95|523.59|527.48|524.12|526.95|523.59|0
1645766770000|2022-02-25 05:26:10|527.16|523.8|527.7|524.34|527.7|524.34|527.16|523.8|0
1645766780000|2022-02-25 05:26:20|527.27|523.91|527.59|524.23|527.59|524.23|527.05|523.69|0
1645766790000|2022-02-25 05:26:30|527.48|524.12|527.48|524.12|527.59|524.23|527.48|524.12|0
1645766800000|2022-02-25 05:26:40|527.81|524.45|527.81|524.45|527.81|524.45|527.59|524.23|0
1645766810000|2022-02-25 05:26:50|527.59|524.23|527.81|524.45|528.02|524.66|527.59|524.23|0
1645766820000|2022-02-25 05:27:00|527.91|524.55|528.02|524.66|528.02|524.66|527.91|524.55|0
1645766830000|2022-02-25 05:27:10|528.34|524.98|527.7|524.34|528.34|524.98|527.7|524.34|0
1645766840000|2022-02-25 05:27:20|527.81|524.45|528.02|524.66|528.13|524.77|527.81|524.45|0
1645766850000|2022-02-25 05:27:30|527.91|524.55|527.91|524.55|527.91|524.55|527.91|524.55|0
1645766860000|2022-02-25 05:27:40|527.7|524.34|528.02|524.66|528.02|524.66|527.7|524.34|0
1645766870000|2022-02-25 05:27:50|527.48|524.12|527.81|524.45|527.81|524.45|527.48|524.12|0
1645766880000|2022-02-25 05:28:00|527.7|524.34|527.81|524.45|527.81|524.45|527.7|524.34|0
1645766890000|2022-02-25 05:28:10|527.91|524.55|528.67|525.31|528.67|525.31|527.91|524.55|0
1645766900000|2022-02-25 05:28:20|528.56|525.2|528.99|525.63|528.99|525.63|528.56|525.2|0
1645766910000|2022-02-25 05:28:30|528.67|525.31|528.67|525.31|528.67|525.31|528.67|525.31|0
1645766920000|2022-02-25 05:28:40|528.89|525.53|529.1|525.74|529.2|525.84|528.89|525.53|0
1645766930000|2022-02-25 05:28:50|529.2|525.84|529.2|525.84|529.2|525.84|529.2|525.84|0
1645766940000|2022-02-25 05:29:00|529.42|526.06|529.85|526.49|529.85|526.49|529.42|526.06|0
1645766950000|2022-02-25 05:29:10|529.64|526.28|529.53|526.17|529.85|526.49|529.53|526.17|0
1645766960000|2022-02-25 05:29:20|529.96|526.6|530.61|527.25|530.61|527.25|529.96|526.6|0
1645766970000|2022-02-25 05:29:30|530.71|527.35|531.26|527.9|531.26|527.9|530.71|527.35|0
1645766980000|2022-02-25 05:29:40|531.15|527.79|530.93|527.57|531.15|527.79|530.93|527.57|0
1645766990000|2022-02-25 05:29:50|530.71|527.35|530.07|526.71|530.71|527.35|530.07|526.71|0
1645767000000|2022-02-25 05:30:00|529.75|526.39|530.39|527.03|530.39|527.03|529.75|526.39|0
1645767010000|2022-02-25 05:30:10|529.96|526.6|530.28|526.92|530.28|526.92|529.96|526.6|0
1645767020000|2022-02-25 05:30:20|529.85|526.49|530.07|526.71|530.18|526.82|529.85|526.49|0
1645767030000|2022-02-25 05:30:30|529.64|526.28|529.2|525.84|529.64|526.28|528.99|525.63|0
1645767040000|2022-02-25 05:30:40|529.42|526.06|529.42|526.06|529.42|526.06|529.42|526.06|0
1645767050000|2022-02-25 05:30:50|529.64|526.28|530.28|526.92|530.28|526.92|529.64|526.28|0
1645767060000|2022-02-25 05:31:00|529.85|526.49|529.85|526.49|529.96|526.6|529.85|526.49|0
1645767070000|2022-02-25 05:31:10|529.53|526.17|530.61|527.25|530.61|527.25|529.53|526.17|0
1645767080000|2022-02-25 05:31:20|530.5|527.14|529.2|525.84|530.5|527.14|528.99|525.63|0
1645767090000|2022-02-25 05:31:30|529.1|525.74|529.2|525.84|529.2|525.84|528.88|525.52|0
1645767100000|2022-02-25 05:31:40|528.99|525.63|529.2|525.84|529.2|525.84|528.99|525.63|0
1645767110000|2022-02-25 05:31:50|529.32|525.96|529.42|526.06|529.42|526.06|529.1|525.74|0
1645767120000|2022-02-25 05:32:00|529.1|525.74|528.77|525.41|529.1|525.74|528.77|525.41|0
1645767130000|2022-02-25 05:32:10|528.67|525.31|529.42|526.06|529.42|526.06|528.67|525.31|0
1645767140000|2022-02-25 05:32:20|529.2|525.84|529.53|526.17|529.53|526.17|529.2|525.84|0
1645767150000|2022-02-25 05:32:30|529.63|526.27|528.56|525.2|529.75|526.39|528.24|524.88|0
1645767160000|2022-02-25 05:32:40|528.45|525.09|528.56|525.2|528.56|525.2|528.24|524.88|0
1645767170000|2022-02-25 05:32:50|528.88|525.52|528.99|525.63|528.99|525.63|528.77|525.41|0
1645767180000|2022-02-25 05:33:00|528.88|525.52|528.77|525.41|529.1|525.74|528.77|525.41|0
1645767190000|2022-02-25 05:33:10|528.88|525.52|528.67|525.31|528.99|525.63|528.67|525.31|0
1645767200000|2022-02-25 05:33:20|528.88|525.52|528.88|525.52|528.88|525.52|528.77|525.41|0
1645767210000|2022-02-25 05:33:30|528.77|525.41|528.02|524.66|528.77|525.41|528.02|524.66|0
1645767220000|2022-02-25 05:33:40|527.91|524.55|527.91|524.55|527.91|524.55|527.91|524.55|0
1645767230000|2022-02-25 05:33:50|527.81|524.45|528.12|524.76|528.12|524.76|527.81|524.45|0
1645767240000|2022-02-25 05:34:00|528.02|524.66|527.26|523.9|528.02|524.66|527.26|523.9|0
1645767250000|2022-02-25 05:34:10|527.37|524.01|528.02|524.66|528.02|524.66|527.37|524.01|0
1645767260000|2022-02-25 05:34:20|527.59|524.23|527.69|524.33|527.81|524.45|527.59|524.23|0
1645767270000|2022-02-25 05:34:30|527.91|524.55|528.24|524.88|528.24|524.88|527.91|524.55|0
1645767280000|2022-02-25 05:34:40|527.91|524.55|527.91|524.55|527.91|524.55|527.81|524.45|0
1645767290000|2022-02-25 05:34:50|527.81|524.45|527.69|524.33|527.81|524.45|527.37|524.01|0
1645767300000|2022-02-25 05:35:00|527.81|524.45|527.81|524.45|527.81|524.45|527.48|524.12|0
1645767310000|2022-02-25 05:35:10|527.69|524.33|527.59|524.23|527.69|524.33|527.59|524.23|0
1645767320000|2022-02-25 05:35:20|527.81|524.45|526.83|523.47|527.81|524.45|526.83|523.47|0
1645767330000|2022-02-25 05:35:30|527.05|523.69|527.37|524.01|527.37|524.01|527.05|523.69|0
1645767340000|2022-02-25 05:35:40|527.26|523.9|527.48|524.12|527.48|524.12|527.26|523.9|0
1645767350000|2022-02-25 05:35:50|527.16|523.8|527.69|524.33|527.91|524.55|527.16|523.8|0
1645767360000|2022-02-25 05:36:00|527.48|524.12|527.26|523.9|527.48|524.12|527.16|523.8|0
1645767370000|2022-02-25 05:36:10|527.48|524.12|527.91|524.55|528.02|524.66|527.48|524.12|0
1645767380000|2022-02-25 05:36:20|527.16|523.8|527.05|523.69|527.26|523.9|527.05|523.69|0
1645767390000|2022-02-25 05:36:30|527.16|523.8|525.97|522.61|527.16|523.8|525.97|522.61|0
1645767400000|2022-02-25 05:36:40|526.4|523.04|526.3|522.94|526.4|523.04|526.3|522.94|0
1645767410000|2022-02-25 05:36:50|526.08|522.72|526.4|523.04|526.4|523.04|525.97|522.61|0
1645767420000|2022-02-25 05:37:00|526.19|522.83|526.3|522.94|526.3|522.94|526.19|522.83|0
1645767430000|2022-02-25 05:37:10|526.19|522.83|526.4|523.04|526.51|523.15|526.19|522.83|0
1645767440000|2022-02-25 05:37:20|525.54|522.18|525.11|521.75|525.54|522.18|525.01|521.65|0
1645767450000|2022-02-25 05:37:30|525.01|521.65|524.89|521.53|525.01|521.65|524.89|521.53|0
1645767460000|2022-02-25 05:37:40|525.44|522.08|524.89|521.53|525.44|522.08|524.89|521.53|0
1645767470000|2022-02-25 05:37:50|525.44|522.08|525.22|521.86|525.44|522.08|525.22|521.86|0
1645767480000|2022-02-25 05:38:00|525.44|522.08|525.44|522.08|525.44|522.08|525.44|522.08|0
1645767490000|2022-02-25 05:38:10|525.11|521.75|524.89|521.53|525.11|521.75|524.68|521.32|0
1645767500000|2022-02-25 05:38:20|524.79|521.43|524.68|521.32|524.79|521.43|524.46|521.1|0
1645767510000|2022-02-25 05:38:30|524.25|520.89|524.68|521.32|524.79|521.43|524.25|520.89|0
1645767520000|2022-02-25 05:38:40|524.25|520.89|524.68|521.32|524.68|521.32|524.25|520.89|0
1645767530000|2022-02-25 05:38:50|525.54|522.18|525.11|521.75|525.54|522.18|525.11|521.75|0
1645767540000|2022-02-25 05:39:00|525.32|521.96|525.32|521.96|525.54|522.18|525.32|521.96|0
1645767550000|2022-02-25 05:39:10|525.75|522.39|525.54|522.18|525.75|522.39|525.54|522.18|0
1645767560000|2022-02-25 05:39:20|525.65|522.29|525.11|521.75|525.75|522.39|525.11|521.75|0
1645767570000|2022-02-25 05:39:30|524.89|521.53|525.32|521.96|525.32|521.96|524.89|521.53|0
1645767580000|2022-02-25 05:39:40|525.54|522.18|525.65|522.29|525.65|522.29|525.54|522.18|0
1645767590000|2022-02-25 05:39:50|525.54|522.18|525.87|522.51|525.97|522.61|525.44|522.08|0
1645767600000|2022-02-25 05:40:00|525.97|522.61|525.54|522.18|525.97|522.61|525.54|522.18|0
1645767610000|2022-02-25 05:40:10|525.65|522.29|525.44|522.08|525.65|522.29|525.44|522.08|0
1645767620000|2022-02-25 05:40:20|525.54|522.18|525.32|521.96|525.54|522.18|525.32|521.96|0
1645767630000|2022-02-25 05:40:30|525.75|522.39|525.54|522.18|525.75|522.39|525.32|521.96|0
1645767640000|2022-02-25 05:40:40|525.44|522.08|526.08|522.72|526.08|522.72|525.44|522.08|0
1645767650000|2022-02-25 05:40:50|525.97|522.61|526.3|522.94|526.3|522.94|524.89|521.53|0
1645767660000|2022-02-25 05:41:00|526.18|522.82|526.94|523.58|527.05|523.69|526.18|522.82|0
1645767670000|2022-02-25 05:41:10|526.73|523.37|527.16|523.8|527.16|523.8|526.73|523.37|0
1645767680000|2022-02-25 05:41:20|527.05|523.69|527.05|523.69|527.16|523.8|527.05|523.69|0
1645767690000|2022-02-25 05:41:30|527.16|523.8|527.16|523.8|527.16|523.8|527.16|523.8|0
1645767700000|2022-02-25 05:41:40|527.26|523.9|527.26|523.9|527.37|524.01|527.26|523.9|0
1645767710000|2022-02-25 05:41:50|526.73|523.37|526.18|522.82|526.73|523.37|526.18|522.82|0
1645767720000|2022-02-25 05:42:00|526.3|522.94|526.08|522.72|526.3|522.94|526.08|522.72|0
1645767730000|2022-02-25 05:42:10|526.18|522.82|526.18|522.82|526.18|522.82|525.97|522.61|0
1645767740000|2022-02-25 05:42:20|526.4|523.04|526.83|523.47|526.83|523.47|526.4|523.04|0
1645767750000|2022-02-25 05:42:30|526.94|523.58|526.83|523.47|526.94|523.58|526.83|523.47|0
1645767760000|2022-02-25 05:42:40|526.61|523.25|526.4|523.04|526.61|523.25|526.4|523.04|0
1645767770000|2022-02-25 05:42:50|526.73|523.37|526.51|523.15|526.83|523.47|526.51|523.15|0
1645767780000|2022-02-25 05:43:00|526.83|523.47|526.73|523.37|526.83|523.47|526.61|523.25|0
1645767790000|2022-02-25 05:43:10|526.61|523.25|526.94|523.58|526.94|523.58|526.61|523.25|0
1645767800000|2022-02-25 05:43:20|526.61|523.25|526.4|523.04|526.73|523.37|526.4|523.04|0
1645767810000|2022-02-25 05:43:30|526.61|523.25|527.04|523.68|527.04|523.68|526.3|522.94|0
1645767820000|2022-02-25 05:43:40|527.91|524.55|528.02|524.66|528.02|524.66|527.8|524.44|0
1645767830000|2022-02-25 05:43:50|527.69|524.33|527.69|524.33|527.91|524.55|527.69|524.33|0
1645767840000|2022-02-25 05:44:00|527.91|524.55|528.34|524.98|528.34|524.98|527.69|524.33|0
1645767850000|2022-02-25 05:44:10|528.55|525.19|528.55|525.19|528.55|525.19|528.55|525.19|0
1645767860000|2022-02-25 05:44:20|528.34|524.98|528.23|524.87|528.34|524.98|528.23|524.87|0
1645767870000|2022-02-25 05:44:30|528.12|524.76|528.12|524.76|528.12|524.76|527.8|524.44|0
1645767880000|2022-02-25 05:44:40|528.02|524.66|527.69|524.33|528.02|524.66|527.69|524.33|0
1645767890000|2022-02-25 05:44:50|527.48|524.12|527.48|524.12|527.48|524.12|527.48|524.12|0
1645767900000|2022-02-25 05:45:00|527.59|524.23|527.37|524.01|527.59|524.23|527.37|524.01|0
1645767910000|2022-02-25 05:45:10|527.16|523.8|526.73|523.37|527.16|523.8|526.73|523.37|0
1645767920000|2022-02-25 05:45:20|526.94|523.58|527.16|523.8|527.16|523.8|526.94|523.58|0
1645767930000|2022-02-25 05:45:30|527.04|523.68|527.04|523.68|527.04|523.68|526.94|523.58|0
1645767940000|2022-02-25 05:45:40|527.26|523.9|526.83|523.47|527.26|523.9|526.83|523.47|0
1645767950000|2022-02-25 05:45:50|526.94|523.58|526.4|523.04|526.94|523.58|526.4|523.04|0
1645767960000|2022-02-25 05:46:00|526.18|522.82|526.08|522.72|526.18|522.82|525.86|522.5|0
1645767970000|2022-02-25 05:46:10|525.97|522.61|525.54|522.18|525.97|522.61|525.54|522.18|0
1645767980000|2022-02-25 05:46:20|525.65|522.29|525.54|522.18|525.65|522.29|525.54|522.18|0
1645768000000|2022-02-25 05:46:40|525.32|521.96|525.54|522.18|525.54|522.18|525.32|521.96|0
1645768010000|2022-02-25 05:46:50|525.43|522.07|526.18|522.82|526.18|522.82|525.43|522.07|0
1645768020000|2022-02-25 05:47:00|525.97|522.61|526.08|522.72|526.18|522.82|525.97|522.61|0
1645768030000|2022-02-25 05:47:10|525.97|522.61|526.29|522.93|526.29|522.93|525.97|522.61|0
1645768040000|2022-02-25 05:47:20|526.18|522.82|525.86|522.5|526.18|522.82|525.75|522.39|0
1645768050000|2022-02-25 05:47:30|525.75|522.39|525.75|522.39|525.75|522.39|525.65|522.29|0
1645768060000|2022-02-25 05:47:40|525.54|522.18|525.54|522.18|525.54|522.18|525.54|522.18|0
1645768070000|2022-02-25 05:47:50|525.65|522.29|525.54|522.18|525.65|522.29|525.43|522.07|0
1645768080000|2022-02-25 05:48:00|525.75|522.39|525.65|522.29|525.75|522.39|525.54|522.18|0
1645768090000|2022-02-25 05:48:10|525.75|522.39|525.32|521.96|525.75|522.39|525.32|521.96|0
1645768100000|2022-02-25 05:48:20|525.43|522.07|525.54|522.18|525.54|522.18|525.32|521.96|0
1645768110000|2022-02-25 05:48:30|525.75|522.39|525.75|522.39|525.75|522.39|525.75|522.39|0
1645768120000|2022-02-25 05:48:40|525.54|522.18|525.54|522.18|525.54|522.18|525.54|522.18|0
1645768130000|2022-02-25 05:48:50|525.65|522.29|525.54|522.18|525.65|522.29|525.54|522.18|0
1645768140000|2022-02-25 05:49:00|525.22|521.86|524.68|521.32|525.22|521.86|524.46|521.1|0
1645768150000|2022-02-25 05:49:10|524.89|521.53|525.11|521.75|525.11|521.75|524.89|521.53|0
1645768160000|2022-02-25 05:49:20|525.32|521.96|525.32|521.96|525.32|521.96|525.22|521.86|0
1645768170000|2022-02-25 05:49:30|525.22|521.86|525.11|521.75|525.22|521.86|525.11|521.75|0
1645768180000|2022-02-25 05:49:40|525|521.64|525.11|521.75|525.11|521.75|525|521.64|0
1645768190000|2022-02-25 05:49:50|525.32|521.96|525.11|521.75|525.32|521.96|525.11|521.75|0
1645768200000|2022-02-25 05:50:00|524.89|521.53|525|521.64|525|521.64|524.89|521.53|0
1645768210000|2022-02-25 05:50:10|525.32|521.96|525.86|522.5|525.86|522.5|525.32|521.96|0
1645768220000|2022-02-25 05:50:20|525.97|522.61|526.4|523.04|526.4|523.04|525.32|521.96|0
1645768230000|2022-02-25 05:50:30|526.29|522.93|526.4|523.04|526.4|523.04|526.29|522.93|0
1645768240000|2022-02-25 05:50:40|526.51|523.15|526.29|522.93|526.61|523.25|525.97|522.61|0
1645768250000|2022-02-25 05:50:50|526.08|522.72|526.4|523.04|526.4|523.04|526.08|522.72|0
1645768260000|2022-02-25 05:51:00|527.15|523.79|526.61|523.25|527.15|523.79|526.61|523.25|0
1645768270000|2022-02-25 05:51:10|527.04|523.68|527.15|523.79|527.15|523.79|526.83|523.47|0
1645768280000|2022-02-25 05:51:20|527.26|523.9|527.37|524.01|527.37|524.01|527.26|523.9|0
1645768290000|2022-02-25 05:51:30|527.69|524.33|527.47|524.11|527.69|524.33|527.47|524.11|0
1645768300000|2022-02-25 05:51:40|527.26|523.9|527.15|523.79|527.26|523.9|527.15|523.79|0
1645768310000|2022-02-25 05:51:50|526.72|523.36|526.83|523.47|526.83|523.47|526.72|523.36|0
1645768320000|2022-02-25 05:52:00|527.04|523.68|526.83|523.47|527.04|523.68|526.83|523.47|0
1645768330000|2022-02-25 05:52:10|526.94|523.58|527.15|523.79|527.15|523.79|526.83|523.47|0
1645768340000|2022-02-25 05:52:20|527.04|523.68|527.04|523.68|527.04|523.68|527.04|523.68|0
1645768350000|2022-02-25 05:52:30|526.83|523.47|527.04|523.68|527.04|523.68|526.83|523.47|0
1645768360000|2022-02-25 05:52:40|527.26|523.9|527.9|524.54|527.9|524.54|527.26|523.9|0
1645768370000|2022-02-25 05:52:50|527.69|524.33|527.69|524.33|527.69|524.33|527.69|524.33|0
1645768380000|2022-02-25 05:53:00|527.26|523.9|527.26|523.9|527.59|524.23|527.26|523.9|0
1645768390000|2022-02-25 05:53:10|527.37|524.01|527.69|524.33|527.69|524.33|527.37|524.01|0
1645768400000|2022-02-25 05:53:20|527.9|524.54|528.12|524.76|528.12|524.76|527.9|524.54|0
1645768420000|2022-02-25 05:53:40|528.02|524.66|527.9|524.54|528.12|524.76|527.9|524.54|0
1645768430000|2022-02-25 05:53:50|528.12|524.76|528.88|525.52|528.88|525.52|528.12|524.76|0
1645768440000|2022-02-25 05:54:00|528.77|525.41|528.02|524.66|528.77|525.41|528.02|524.66|0
1645768450000|2022-02-25 05:54:10|528.12|524.76|528.02|524.66|528.12|524.76|528.02|524.66|0
1645768460000|2022-02-25 05:54:20|528.23|524.87|528.45|525.09|528.45|525.09|528.02|524.66|0
1645768470000|2022-02-25 05:54:30|528.33|524.97|528.23|524.87|528.33|524.97|527.9|524.54|0
1645768480000|2022-02-25 05:54:40|528.33|524.97|528.45|525.09|528.55|525.19|528.33|524.97|0
1645768490000|2022-02-25 05:54:50|528.77|525.41|528.66|525.3|528.77|525.41|528.66|525.3|0
1645768500000|2022-02-25 05:55:00|528.77|525.41|530.06|526.7|530.06|526.7|528.77|525.41|0
1645768510000|2022-02-25 05:55:10|529.84|526.48|530.06|526.7|530.06|526.7|529.84|526.48|0
1645768520000|2022-02-25 05:55:20|529.63|526.27|529.84|526.48|529.84|526.48|529.63|526.27|0
1645768530000|2022-02-25 05:55:30|530.17|526.81|529.84|526.48|530.17|526.81|529.84|526.48|0
1645768540000|2022-02-25 05:55:40|529.74|526.38|529.84|526.48|529.84|526.48|529.63|526.27|0
1645768550000|2022-02-25 05:55:50|529.96|526.6|529.84|526.48|529.96|526.6|529.84|526.48|0
1645768560000|2022-02-25 05:56:00|529.63|526.27|528.98|525.62|529.63|526.27|528.98|525.62|0
1645768580000|2022-02-25 05:56:20|528.55|525.19|528.77|525.41|528.77|525.41|528.55|525.19|0
1645768590000|2022-02-25 05:56:30|528.88|525.52|528.55|525.19|528.88|525.52|528.55|525.19|0
1645768600000|2022-02-25 05:56:40|528.33|524.97|528.33|524.97|528.33|524.97|528.23|524.87|0
1645768610000|2022-02-25 05:56:50|528.12|524.76|528.33|524.97|528.33|524.97|528.12|524.76|0
1645768620000|2022-02-25 05:57:00|528.76|525.4|529.2|525.84|529.2|525.84|528.76|525.4|0
1645768630000|2022-02-25 05:57:10|528.55|525.19|528.12|524.76|528.55|525.19|528.12|524.76|0
1645768640000|2022-02-25 05:57:20|528.33|524.97|528.12|524.76|528.33|524.97|528.12|524.76|0
1645768660000|2022-02-25 05:57:40|527.69|524.33|528.01|524.65|528.01|524.65|527.58|524.22|0
1645768670000|2022-02-25 05:57:50|528.12|524.76|528.33|524.97|528.33|524.97|528.12|524.76|0
1645768680000|2022-02-25 05:58:00|528.55|525.19|528.76|525.4|528.76|525.4|528.33|524.97|0
1645768690000|2022-02-25 05:58:10|529.09|525.73|528.76|525.4|529.31|525.95|528.76|525.4|0
1645768700000|2022-02-25 05:58:20|528.88|525.52|528.88|525.52|528.88|525.52|528.76|525.4|0
1645768710000|2022-02-25 05:58:30|528.98|525.62|529.31|525.95|529.31|525.95|528.98|525.62|0
1645768720000|2022-02-25 05:58:40|529.2|525.84|529.2|525.84|529.2|525.84|529.09|525.73|0
1645768730000|2022-02-25 05:58:50|529.09|525.73|529.2|525.84|529.2|525.84|528.98|525.62|0
1645768740000|2022-02-25 05:59:00|528.88|525.52|528.98|525.62|528.98|525.62|528.88|525.52|0
1645768750000|2022-02-25 05:59:10|528.88|525.52|528.76|525.4|528.88|525.52|528.55|525.19|0
1645768760000|2022-02-25 05:59:20|528.66|525.3|528.55|525.19|528.76|525.4|528.55|525.19|0
1645768770000|2022-02-25 05:59:30|528.88|525.52|529.63|526.27|529.63|526.27|528.88|525.52|0
1645768780000|2022-02-25 05:59:40|530.06|526.7|529.63|526.27|530.06|526.7|529.63|526.27|0
1645768790000|2022-02-25 05:59:50|529.41|526.05|529.2|525.84|529.41|526.05|529.2|525.84|0
1645768800000|2022-02-25 06:00:00|529.31|525.95|529.63|526.27|529.63|526.27|529.2|525.84|0
1645768810000|2022-02-25 06:00:10|529.31|525.95|530.06|526.7|530.06|526.7|529.31|525.95|0
1645768820000|2022-02-25 06:00:20|529.84|526.48|529.74|526.38|529.84|526.48|529.74|526.38|0
1645768830000|2022-02-25 06:00:30|529.84|526.48|531.14|527.78|531.35|527.99|529.84|526.48|0
1645768840000|2022-02-25 06:00:40|531.35|527.99|531.68|528.32|531.68|528.32|531.35|527.99|0
1645768850000|2022-02-25 06:00:50|531.57|528.21|531.35|527.99|531.57|528.21|531.35|527.99|0
1645768860000|2022-02-25 06:01:00|531.47|528.11|529.84|526.48|531.68|528.32|529.84|526.48|0
1645768870000|2022-02-25 06:01:10|531.25|527.89|530.92|527.56|531.25|527.89|530.82|527.46|0
1645768880000|2022-02-25 06:01:20|530.71|527.35|530.92|527.56|530.92|527.56|530.71|527.35|0
1645768890000|2022-02-25 06:01:30|530.82|527.46|530.71|527.35|530.82|527.46|530.49|527.13|0
1645768900000|2022-02-25 06:01:40|530.49|527.13|530.71|527.35|530.92|527.56|530.49|527.13|0
1645768910000|2022-02-25 06:01:50|530.6|527.24|530.49|527.13|530.6|527.24|530.49|527.13|0
1645768920000|2022-02-25 06:02:00|530.27|526.91|529.63|526.27|530.27|526.91|529.31|525.95|0
1645768930000|2022-02-25 06:02:10|529.19|525.83|529.41|526.05|529.41|526.05|529.19|525.83|0
1645768940000|2022-02-25 06:02:20|528.98|525.62|529.41|526.05|529.52|526.16|528.98|525.62|0
1645768950000|2022-02-25 06:02:30|528.98|525.62|528.55|525.19|529.41|526.05|528.55|525.19|0
1645768960000|2022-02-25 06:02:40|528.23|524.87|528.44|525.08|528.44|525.08|528.23|524.87|0
1645768970000|2022-02-25 06:02:50|527.9|524.54|528.33|524.97|528.33|524.97|527.9|524.54|0
1645768980000|2022-02-25 06:03:00|528.76|525.4|528.76|525.4|528.98|525.62|528.76|525.4|0
1645768990000|2022-02-25 06:03:10|528.66|525.3|528.12|524.76|528.66|525.3|528.12|524.76|0
1645769000000|2022-02-25 06:03:20|527.69|524.33|527.8|524.44|527.9|524.54|527.69|524.33|0
1645769010000|2022-02-25 06:03:30|528.12|524.76|527.9|524.54|528.12|524.76|527.9|524.54|0
1645769020000|2022-02-25 06:03:40|527.8|524.44|527.69|524.33|527.8|524.44|527.69|524.33|0
1645769030000|2022-02-25 06:03:50|528.12|524.76|527.9|524.54|528.12|524.76|527.9|524.54|0
1645769040000|2022-02-25 06:04:00|528.01|524.65|527.37|524.01|528.01|524.65|527.04|523.68|0
1645769050000|2022-02-25 06:04:10|527.58|524.22|527.69|524.33|528.23|524.87|527.58|524.22|0
1645769060000|2022-02-25 06:04:20|527.37|524.01|527.25|523.89|527.37|524.01|527.25|523.89|0
1645769070000|2022-02-25 06:04:30|527.37|524.01|527.25|523.89|527.37|524.01|527.25|523.89|0
1645769080000|2022-02-25 06:04:40|526.82|523.46|525.96|522.6|526.82|523.46|525.96|522.6|0
1645769090000|2022-02-25 06:04:50|525.43|522.07|525.75|522.39|525.75|522.39|525.43|522.07|0
1645769100000|2022-02-25 06:05:00|526.61|523.25|527.04|523.68|527.04|523.68|526.61|523.25|0
1645769110000|2022-02-25 06:05:10|527.15|523.79|527.15|523.79|527.15|523.79|527.15|523.79|0
1645769120000|2022-02-25 06:05:20|527.25|523.89|527.37|524.01|527.37|524.01|527.04|523.68|0
1645769130000|2022-02-25 06:05:30|527.47|524.11|526.72|523.36|527.47|524.11|526.72|523.36|0
1645769140000|2022-02-25 06:05:40|527.25|523.89|527.25|523.89|527.37|524.01|526.94|523.58|0
1645769150000|2022-02-25 06:05:50|527.47|524.11|528.23|524.87|528.23|524.87|527.47|524.11|0
1645769160000|2022-02-25 06:06:00|528.33|524.97|528.87|525.51|528.87|525.51|528.33|524.97|0
1645769170000|2022-02-25 06:06:10|528.55|525.19|528.44|525.08|528.55|525.19|528.33|524.97|0
1645769180000|2022-02-25 06:06:20|528.66|525.3|528.76|525.4|528.76|525.4|528.55|525.19|0
1645769190000|2022-02-25 06:06:30|528.55|525.19|529.09|525.73|529.09|525.73|528.55|525.19|0
1645769200000|2022-02-25 06:06:40|529.19|525.83|528.55|525.19|529.19|525.83|528.55|525.19|0
1645769210000|2022-02-25 06:06:50|528.44|525.08|528.33|524.97|528.44|525.08|528.12|524.76|0
1645769220000|2022-02-25 06:07:00|528.23|524.87|528.01|524.65|528.23|524.87|527.68|524.32|0
1645769230000|2022-02-25 06:07:10|527.9|524.54|527.8|524.44|528.01|524.65|527.68|524.32|0
1645769240000|2022-02-25 06:07:20|527.68|524.32|528.01|524.65|528.01|524.65|527.68|524.32|0
1645769250000|2022-02-25 06:07:30|528.23|524.87|528.23|524.87|528.23|524.87|528.01|524.65|0
1645769260000|2022-02-25 06:07:40|527.58|524.22|527.9|524.54|527.9|524.54|527.58|524.22|0
1645769270000|2022-02-25 06:07:50|527.8|524.44|527.68|524.32|527.8|524.44|527.37|524.01|0
1645769280000|2022-02-25 06:08:00|527.04|523.68|528.01|524.65|528.01|524.65|527.04|523.68|0
1645769290000|2022-02-25 06:08:10|527.9|524.54|528.23|524.87|528.33|524.97|527.9|524.54|0
1645769300000|2022-02-25 06:08:20|528.12|524.76|527.8|524.44|528.12|524.76|527.8|524.44|0
1645769310000|2022-02-25 06:08:30|527.68|524.32|527.68|524.32|527.8|524.44|527.68|524.32|0
1645769320000|2022-02-25 06:08:40|527.8|524.44|528.11|524.75|528.11|524.75|527.8|524.44|0
1645769330000|2022-02-25 06:08:50|528.23|524.87|527.9|524.54|528.23|524.87|527.9|524.54|0
1645769340000|2022-02-25 06:09:00|527.8|524.44|528.23|524.87|528.33|524.97|527.8|524.44|0
1645769350000|2022-02-25 06:09:10|528.33|524.97|528.23|524.87|528.33|524.97|528.23|524.87|0
1645769360000|2022-02-25 06:09:20|528.01|524.65|527.04|523.68|528.33|524.97|527.04|523.68|0
1645769370000|2022-02-25 06:09:30|527.25|523.89|526.82|523.46|527.36|524|526.82|523.46|0
1645769380000|2022-02-25 06:09:40|526.5|523.14|526.39|523.03|526.72|523.36|526.39|523.03|0
1645769390000|2022-02-25 06:09:50|526.61|523.25|526.82|523.46|526.82|523.46|526.61|523.25|0
1645769400000|2022-02-25 06:10:00|526.61|523.25|526.18|522.82|526.61|523.25|526.18|522.82|0
1645769410000|2022-02-25 06:10:10|526.29|522.93|526.18|522.82|526.29|522.93|526.18|522.82|0
1645769420000|2022-02-25 06:10:20|526.39|523.03|526.39|523.03|526.39|523.03|526.29|522.93|0
1645769430000|2022-02-25 06:10:30|526.18|522.82|526.29|522.93|526.29|522.93|526.18|522.82|0
1645769440000|2022-02-25 06:10:40|526.39|523.03|526.18|522.82|526.39|523.03|526.18|522.82|0
1645769450000|2022-02-25 06:10:50|526.29|522.93|526.07|522.71|526.29|522.93|526.07|522.71|0
1645769460000|2022-02-25 06:11:00|526.29|522.93|526.72|523.36|526.72|523.36|526.29|522.93|0
1645769470000|2022-02-25 06:11:10|526.82|523.46|526.72|523.36|526.82|523.46|526.61|523.25|0
1645769480000|2022-02-25 06:11:20|526.61|523.25|525.53|522.17|526.61|523.25|525.53|522.17|0
1645769490000|2022-02-25 06:11:30|525.86|522.5|525.86|522.5|525.86|522.5|525.75|522.39|0
1645769500000|2022-02-25 06:11:40|525.96|522.6|526.18|522.82|526.18|522.82|525.96|522.6|0
1645769510000|2022-02-25 06:11:50|526.29|522.93|526.07|522.71|526.29|522.93|526.07|522.71|0
1645769520000|2022-02-25 06:12:00|525.75|522.39|525.32|521.96|525.75|522.39|525.32|521.96|0
1645769530000|2022-02-25 06:12:10|526.18|522.82|525.86|522.5|526.18|522.82|525.64|522.28|0
1645769540000|2022-02-25 06:12:20|525.64|522.28|525.75|522.39|525.96|522.6|525.53|522.17|0
1645769550000|2022-02-25 06:12:30|525.64|522.28|525.64|522.28|525.75|522.39|525.64|522.28|0
1645769560000|2022-02-25 06:12:40|525.53|522.17|525.64|522.28|525.64|522.28|525.53|522.17|0
1645769570000|2022-02-25 06:12:50|525.75|522.39|525.75|522.39|525.75|522.39|525.75|522.39|0
1645769580000|2022-02-25 06:13:00|525.64|522.28|525.31|521.95|525.64|522.28|525.31|521.95|0
1645769590000|2022-02-25 06:13:10|525.43|522.07|525.31|521.95|525.53|522.17|525.31|521.95|0
1645769610000|2022-02-25 06:13:30|525.64|522.28|525.64|522.28|525.64|522.28|525.64|522.28|0
1645769620000|2022-02-25 06:13:40|525.53|522.17|525.64|522.28|525.64|522.28|525.53|522.17|0
1645769630000|2022-02-25 06:13:50|525.74|522.38|526.18|522.82|526.18|522.82|525.74|522.38|0
1645769640000|2022-02-25 06:14:00|526.39|523.03|526.07|522.71|526.39|523.03|525.96|522.6|0
1645769650000|2022-02-25 06:14:10|526.29|522.93|526.39|523.03|526.39|523.03|526.29|522.93|0
1645769660000|2022-02-25 06:14:20|525.96|522.6|525.64|522.28|525.96|522.6|525.64|522.28|0
1645769670000|2022-02-25 06:14:30|525.53|522.17|525.31|521.95|525.53|522.17|525.31|521.95|0
1645769680000|2022-02-25 06:14:40|525.53|522.17|525.53|522.17|525.64|522.28|525.53|522.17|0
1645769690000|2022-02-25 06:14:50|525.64|522.28|526.17|522.81|526.17|522.81|525.64|522.28|0
1645769700000|2022-02-25 06:15:00|525.96|522.6|526.39|523.03|526.39|523.03|525.96|522.6|0
1645769710000|2022-02-25 06:15:10|526.29|522.93|526.29|522.93|526.29|522.93|525.96|522.6|0
1645769720000|2022-02-25 06:15:20|526.39|523.03|526.39|523.03|526.39|523.03|526.29|522.93|0
1645769730000|2022-02-25 06:15:30|526.29|522.93|526.39|523.03|526.61|523.25|526.29|522.93|0
1645769740000|2022-02-25 06:15:40|526.5|523.14|526.5|523.14|526.5|523.14|526.5|523.14|0
1645769750000|2022-02-25 06:15:50|526.61|523.25|526.61|523.25|526.61|523.25|526.61|523.25|0
1645769760000|2022-02-25 06:16:00|526.39|523.03|525.96|522.6|526.39|523.03|525.96|522.6|0
1645769770000|2022-02-25 06:16:10|526.29|522.93|526.29|522.93|526.61|523.25|526.29|522.93|0
1645769780000|2022-02-25 06:16:20|526.07|522.71|525.96|522.6|526.07|522.71|525.96|522.6|0
1645769790000|2022-02-25 06:16:30|525.74|522.38|525.64|522.28|525.74|522.38|525.64|522.28|0
1645769800000|2022-02-25 06:16:40|525.43|522.07|525.64|522.28|525.64|522.28|525.43|522.07|0
1645769810000|2022-02-25 06:16:50|525.74|522.38|525.74|522.38|525.74|522.38|525.64|522.28|0
1645769820000|2022-02-25 06:17:00|525.86|522.5|526.07|522.71|526.07|522.71|525.86|522.5|0
1645769830000|2022-02-25 06:17:10|525.86|522.5|525.86|522.5|525.86|522.5|525.86|522.5|0
1645769840000|2022-02-25 06:17:20|525.64|522.28|525.64|522.28|525.64|522.28|525.64|522.28|0
1645769850000|2022-02-25 06:17:30|525.74|522.38|524.78|521.42|525.74|522.38|524.78|521.42|0
1645769860000|2022-02-25 06:17:40|525|521.64|525.31|521.95|525.31|521.95|525|521.64|0
1645769870000|2022-02-25 06:17:50|525.43|522.07|525|521.64|525.43|522.07|525|521.64|0
1645769880000|2022-02-25 06:18:00|525.1|521.74|524.88|521.52|525.21|521.85|524.88|521.52|0
1645769890000|2022-02-25 06:18:10|524.78|521.42|525|521.64|525|521.64|524.45|521.09|0
1645769900000|2022-02-25 06:18:20|525.21|521.85|525.21|521.85|525.21|521.85|525.1|521.74|0
1645769910000|2022-02-25 06:18:30|525.53|522.17|525.43|522.07|525.53|522.17|525.43|522.07|0
1645769920000|2022-02-25 06:18:40|525.53|522.17|524.99|521.63|525.53|522.17|524.99|521.63|0
1645769930000|2022-02-25 06:18:50|524.88|521.52|524.56|521.2|524.88|521.52|524.45|521.09|0
1645769940000|2022-02-25 06:19:00|524.35|520.99|524.24|520.88|524.45|521.09|524.24|520.88|0
1645769950000|2022-02-25 06:19:10|524.35|520.99|524.24|520.88|524.67|521.31|524.24|520.88|0
1645769960000|2022-02-25 06:19:20|523.81|520.45|524.67|521.31|524.67|521.31|523.81|520.45|0
1645769970000|2022-02-25 06:19:30|524.24|520.88|524.45|521.09|524.45|521.09|524.24|520.88|0
1645769980000|2022-02-25 06:19:40|524.24|520.88|524.45|521.09|524.45|521.09|524.24|520.88|0
1645769990000|2022-02-25 06:19:50|524.56|521.2|524.35|520.99|524.56|521.2|524.35|520.99|0
1645770000000|2022-02-25 06:20:00|524.45|521.09|524.45|521.09|524.67|521.31|524.45|521.09|0
1645770010000|2022-02-25 06:20:10|524.67|521.31|524.56|521.2|524.67|521.31|524.35|520.99|0
1645770020000|2022-02-25 06:20:20|524.67|521.31|524.88|521.52|524.88|521.52|524.67|521.31|0
1645770030000|2022-02-25 06:20:30|525.1|521.74|524.78|521.42|525.1|521.74|524.78|521.42|0
1645770040000|2022-02-25 06:20:40|524.88|521.52|524.88|521.52|524.88|521.52|524.88|521.52|0
1645770050000|2022-02-25 06:20:50|525.1|521.74|525.42|522.06|525.42|522.06|525.1|521.74|0
1645770060000|2022-02-25 06:21:00|525.74|522.38|525.96|522.6|525.96|522.6|525.74|522.38|0
1645770070000|2022-02-25 06:21:10|526.17|522.81|526.17|522.81|526.17|522.81|526.17|522.81|0
1645770080000|2022-02-25 06:21:20|526.07|522.71|525.96|522.6|526.07|522.71|525.96|522.6|0
1645770090000|2022-02-25 06:21:30|525.85|522.49|525.85|522.49|525.85|522.49|525.74|522.38|0
1645770100000|2022-02-25 06:21:40|525.74|522.38|526.17|522.81|526.17|522.81|525.74|522.38|0
1645770110000|2022-02-25 06:21:50|526.28|522.92|526.28|522.92|526.28|522.92|526.28|522.92|0
1645770120000|2022-02-25 06:22:00|525.85|522.49|525.53|522.17|525.85|522.49|525.53|522.17|0
1645770130000|2022-02-25 06:22:10|525.64|522.28|525.53|522.17|525.64|522.28|525.53|522.17|0
1645770140000|2022-02-25 06:22:20|525.64|522.28|525.64|522.28|525.64|522.28|525.53|522.17|0
1645770150000|2022-02-25 06:22:30|525.21|521.85|525.42|522.06|525.53|522.17|525.21|521.85|0
1645770160000|2022-02-25 06:22:40|525.74|522.38|525.64|522.28|525.74|522.38|525.64|522.28|0
1645770170000|2022-02-25 06:22:50|525.53|522.17|525.96|522.6|525.96|522.6|525.42|522.06|0
1645770180000|2022-02-25 06:23:00|525.85|522.49|525.96|522.6|525.96|522.6|525.85|522.49|0
1645770190000|2022-02-25 06:23:10|525.74|522.38|525.85|522.49|525.85|522.49|525.74|522.38|0
1645770200000|2022-02-25 06:23:20|525.53|522.17|525.85|522.49|525.85|522.49|525.53|522.17|0
1645770210000|2022-02-25 06:23:30|525.74|522.38|525.74|522.38|525.85|522.49|525.74|522.38|0
1645770220000|2022-02-25 06:23:40|525.96|522.6|525.96|522.6|526.07|522.71|525.96|522.6|0
1645770230000|2022-02-25 06:23:50|525.42|522.06|525.31|521.95|525.42|522.06|525.31|521.95|0
1645770240000|2022-02-25 06:24:00|525.21|521.85|525.1|521.74|525.21|521.85|525.1|521.74|0
1645770250000|2022-02-25 06:24:10|525.31|521.95|525.31|521.95|525.31|521.95|525.31|521.95|0
1645770260000|2022-02-25 06:24:20|525.1|521.74|525.1|521.74|525.1|521.74|525.1|521.74|0
1645770280000|2022-02-25 06:24:40|524.99|521.63|524.88|521.52|524.99|521.63|524.88|521.52|0
1645770290000|2022-02-25 06:24:50|524.67|521.31|524.88|521.52|524.88|521.52|524.67|521.31|0
1645770300000|2022-02-25 06:25:00|524.99|521.63|524.99|521.63|525.1|521.74|524.78|521.42|0
1645770310000|2022-02-25 06:25:10|525.1|521.74|525.31|521.95|525.31|521.95|524.99|521.63|0
1645770320000|2022-02-25 06:25:20|524.88|521.52|525.1|521.74|525.1|521.74|524.88|521.52|0
1645770330000|2022-02-25 06:25:30|525.21|521.85|525.42|522.06|525.53|522.17|525.21|521.85|0
1645770340000|2022-02-25 06:25:40|525.31|521.95|525.53|522.17|525.53|522.17|525.31|521.95|0
1645770350000|2022-02-25 06:25:50|525.31|521.95|525.21|521.85|525.42|522.06|525.21|521.85|0
1645770360000|2022-02-25 06:26:00|525.31|521.95|525.31|521.95|525.53|522.17|525.31|521.95|0
1645770370000|2022-02-25 06:26:10|525.1|521.74|525.1|521.74|525.1|521.74|524.88|521.52|0
1645770380000|2022-02-25 06:26:20|524.99|521.63|525.31|521.95|525.31|521.95|524.99|521.63|0
1645770390000|2022-02-25 06:26:30|525.1|521.74|525.31|521.95|525.31|521.95|525.1|521.74|0
1645770400000|2022-02-25 06:26:40|525.42|522.06|525.74|522.38|525.74|522.38|525.42|522.06|0
1645770410000|2022-02-25 06:26:50|526.07|522.71|525.85|522.49|526.07|522.71|525.85|522.49|0
1645770420000|2022-02-25 06:27:00|525.96|522.6|526.07|522.71|526.07|522.71|525.96|522.6|0
1645770430000|2022-02-25 06:27:10|526.17|522.81|526.17|522.81|526.17|522.81|526.07|522.71|0
1645770440000|2022-02-25 06:27:20|526.28|522.92|526.28|522.92|526.28|522.92|526.28|522.92|0
1645770450000|2022-02-25 06:27:30|525.96|522.6|526.28|522.92|526.28|522.92|525.96|522.6|0
1645770460000|2022-02-25 06:27:40|526.17|522.81|526.28|522.92|526.28|522.92|526.07|522.71|0
1645770480000|2022-02-25 06:28:00|526.17|522.81|526.07|522.71|526.28|522.92|526.07|522.71|0
1645770500000|2022-02-25 06:28:20|526.17|522.81|526.07|522.71|526.17|522.81|526.07|522.71|0
1645770510000|2022-02-25 06:28:30|526.17|522.81|526.6|523.24|526.6|523.24|526.17|522.81|0
1645770520000|2022-02-25 06:28:40|526.28|522.92|525.96|522.6|526.28|522.92|525.96|522.6|0
1645770530000|2022-02-25 06:28:50|526.07|522.71|526.17|522.81|526.17|522.81|526.07|522.71|0
1645770540000|2022-02-25 06:29:00|525.74|522.38|525.53|522.17|525.74|522.38|525.42|522.06|0
1645770550000|2022-02-25 06:29:10|525.64|522.28|525.64|522.28|525.64|522.28|525.64|522.28|0
1645770560000|2022-02-25 06:29:20|525.53|522.17|525.74|522.38|525.85|522.49|525.53|522.17|0
1645770570000|2022-02-25 06:29:30|526.07|522.71|526.07|522.71|526.07|522.71|526.07|522.71|0
1645770580000|2022-02-25 06:29:40|525.85|522.49|525.74|522.38|525.85|522.49|525.74|522.38|0
1645770590000|2022-02-25 06:29:50|525.85|522.49|525.85|522.49|525.85|522.49|525.85|522.49|0
1645770600000|2022-02-25 06:30:00|525.74|522.38|525.85|522.49|525.85|522.49|525.53|522.17|0
1645770610000|2022-02-25 06:30:10|525.74|522.38|525.64|522.28|525.74|522.38|525.53|522.17|0
1645770620000|2022-02-25 06:30:20|526.39|523.03|526.28|522.92|526.6|523.24|526.28|522.92|0
1645770630000|2022-02-25 06:30:30|525.96|522.6|526.07|522.71|526.07|522.71|525.96|522.6|0
1645770640000|2022-02-25 06:30:40|526.17|522.81|526.6|523.24|526.6|523.24|526.17|522.81|0
1645770650000|2022-02-25 06:30:50|526.5|523.14|526.5|523.14|526.5|523.14|526.5|523.14|0
1645770660000|2022-02-25 06:31:00|526.39|523.03|526.71|523.35|526.71|523.35|526.39|523.03|0
1645770670000|2022-02-25 06:31:10|526.93|523.57|527.68|524.32|527.68|524.32|526.93|523.57|0
1645770680000|2022-02-25 06:31:20|527.79|524.43|527.46|524.1|527.79|524.43|527.46|524.1|0
1645770690000|2022-02-25 06:31:30|527.25|523.89|527.03|523.67|527.25|523.89|527.03|523.67|0
1645770700000|2022-02-25 06:31:40|527.14|523.78|527.25|523.89|527.36|524|527.14|523.78|0
1645770710000|2022-02-25 06:31:50|527.46|524.1|528.11|524.75|528.11|524.75|527.46|524.1|0
1645770720000|2022-02-25 06:32:00|528.22|524.86|528.11|524.75|528.22|524.86|527.68|524.32|0
1645770730000|2022-02-25 06:32:10|528.22|524.86|528.44|525.08|528.54|525.18|528.22|524.86|0
1645770740000|2022-02-25 06:32:20|528.32|524.96|528.44|525.08|528.54|525.18|528.11|524.75|0
1645770750000|2022-02-25 06:32:30|528.97|525.61|528.97|525.61|528.97|525.61|528.54|525.18|0
1645770760000|2022-02-25 06:32:40|529.19|525.83|529.08|525.72|529.19|525.83|528.97|525.61|0
1645770770000|2022-02-25 06:32:50|528.97|525.61|528.44|525.08|528.97|525.61|528.32|524.96|0
1645770780000|2022-02-25 06:33:00|528.54|525.18|528.54|525.18|528.87|525.51|528.54|525.18|0
1645770790000|2022-02-25 06:33:10|528.87|525.51|528.97|525.61|529.08|525.72|528.87|525.51|0
1645770800000|2022-02-25 06:33:20|528.75|525.39|528|524.64|528.75|525.39|528|524.64|0
1645770810000|2022-02-25 06:33:30|527.89|524.53|527.46|524.1|528|524.64|527.46|524.1|0
1645770820000|2022-02-25 06:33:40|527.68|524.32|527.89|524.53|527.89|524.53|527.68|524.32|0
1645770830000|2022-02-25 06:33:50|528.54|525.18|528.54|525.18|528.54|525.18|528.44|525.08|0
1645770840000|2022-02-25 06:34:00|528.11|524.75|527.89|524.53|528.11|524.75|527.79|524.43|0
1645770850000|2022-02-25 06:34:10|528|524.64|527.36|524|528|524.64|527.36|524|0
1645770860000|2022-02-25 06:34:20|527.57|524.21|527.36|524|527.57|524.21|527.36|524|0
1645770870000|2022-02-25 06:34:30|527.25|523.89|527.25|523.89|527.25|523.89|527.25|523.89|0
1645770880000|2022-02-25 06:34:40|527.36|524|527.36|524|527.36|524|527.14|523.78|0
1645770890000|2022-02-25 06:34:50|527.25|523.89|527.14|523.78|527.25|523.89|527.14|523.78|0
1645770900000|2022-02-25 06:35:00|527.03|523.67|527.14|523.78|527.14|523.78|527.03|523.67|0
1645770910000|2022-02-25 06:35:10|527.03|523.67|527.03|523.67|527.03|523.67|527.03|523.67|0
1645770920000|2022-02-25 06:35:20|526.81|523.45|526.81|523.45|527.14|523.78|526.81|523.45|0
1645770930000|2022-02-25 06:35:30|526.93|523.57|526.71|523.35|526.93|523.57|526.71|523.35|0
1645770940000|2022-02-25 06:35:40|526.38|523.02|526.93|523.57|526.93|523.57|526.38|523.02|0
1645770950000|2022-02-25 06:35:50|526.6|523.24|526.71|523.35|526.71|523.35|526.6|523.24|0
1645770960000|2022-02-25 06:36:00|526.93|523.57|526.93|523.57|526.93|523.57|526.93|523.57|0
1645770970000|2022-02-25 06:36:10|527.03|523.67|527.46|524.1|527.46|524.1|527.03|523.67|0
1645770980000|2022-02-25 06:36:20|527.36|524|527.14|523.78|527.46|524.1|527.14|523.78|0
1645770990000|2022-02-25 06:36:30|526.6|523.24|526.71|523.35|526.71|523.35|526.6|523.24|0
1645771000000|2022-02-25 06:36:40|526.07|522.71|527.46|524.1|527.46|524.1|526.07|522.71|0
1645771010000|2022-02-25 06:36:50|528.32|524.96|529.19|525.83|529.19|525.83|528.32|524.96|0
1645771020000|2022-02-25 06:37:00|529.08|525.72|529.08|525.72|529.08|525.72|529.08|525.72|0
1645771030000|2022-02-25 06:37:10|528.97|525.61|529.18|525.82|529.18|525.82|528.97|525.61|0
1645771040000|2022-02-25 06:37:20|529.08|525.72|528.87|525.51|529.18|525.82|528.87|525.51|0
1645771050000|2022-02-25 06:37:30|528.75|525.39|528.54|525.18|528.75|525.39|528.54|525.18|0
1645771060000|2022-02-25 06:37:40|528.32|524.96|528.43|525.07|528.43|525.07|528.32|524.96|0
1645771070000|2022-02-25 06:37:50|528.11|524.75|528.11|524.75|528.11|524.75|528|524.64|0
1645771080000|2022-02-25 06:38:00|528|524.64|527.68|524.32|528|524.64|527.68|524.32|0
1645771090000|2022-02-25 06:38:10|527.57|524.21|527.46|524.1|527.57|524.21|527.46|524.1|0
1645771100000|2022-02-25 06:38:20|527.24|523.88|527.14|523.78|527.24|523.88|527.03|523.67|0
1645771110000|2022-02-25 06:38:30|527.24|523.88|527.24|523.88|527.24|523.88|527.24|523.88|0
1645771120000|2022-02-25 06:38:40|526.81|523.45|526.93|523.57|526.93|523.57|526.81|523.45|0
1645771130000|2022-02-25 06:38:50|527.14|523.78|527.24|523.88|527.36|524|527.14|523.78|0
1645771140000|2022-02-25 06:39:00|526.93|523.57|526.81|523.45|526.93|523.57|526.81|523.45|0
1645771150000|2022-02-25 06:39:10|526.71|523.35|526.6|523.24|526.71|523.35|526.6|523.24|0
1645771160000|2022-02-25 06:39:20|526.28|522.92|526.5|523.14|526.5|523.14|526.28|522.92|0
1645771170000|2022-02-25 06:39:30|526.38|523.02|526.38|523.02|526.6|523.24|526.38|523.02|0
1645771180000|2022-02-25 06:39:40|526.17|522.81|526.6|523.24|526.6|523.24|526.17|522.81|0
1645771190000|2022-02-25 06:39:50|526.5|523.14|526.6|523.24|526.71|523.35|526.5|523.14|0
1645771200000|2022-02-25 06:40:00|526.38|523.02|527.24|523.88|527.36|524|526.38|523.02|0
1645771210000|2022-02-25 06:40:10|527.36|524|527.46|524.1|527.46|524.1|527.24|523.88|0
1645771220000|2022-02-25 06:40:20|527.36|524|527.14|523.78|527.36|524|527.14|523.78|0
1645771230000|2022-02-25 06:40:30|527.24|523.88|527.03|523.67|527.24|523.88|526.71|523.35|0
1645771240000|2022-02-25 06:40:40|526.81|523.45|526.81|523.45|526.81|523.45|526.81|523.45|0
1645771250000|2022-02-25 06:40:50|526.6|523.24|526.49|523.13|526.71|523.35|526.49|523.13|0
1645771260000|2022-02-25 06:41:00|526.6|523.24|526.38|523.02|526.6|523.24|526.38|523.02|0
1645771270000|2022-02-25 06:41:10|526.49|523.13|527.1|523.74|527.1|523.74|526.49|523.13|0
1645771280000|2022-02-25 06:41:20|526.78|523.42|526.45|523.09|526.78|523.42|526.45|523.09|0
1645771290000|2022-02-25 06:41:30|526.35|522.99|526.24|522.88|526.35|522.99|526.24|522.88|0
1645771300000|2022-02-25 06:41:40|526.35|522.99|527.53|524.17|527.53|524.17|526.35|522.99|0
1645771310000|2022-02-25 06:41:50|527.64|524.28|527.31|523.95|527.64|524.28|526.99|523.63|0
1645771320000|2022-02-25 06:42:00|527.1|523.74|527.53|524.17|527.53|524.17|527.1|523.74|0
1645771330000|2022-02-25 06:42:10|527.31|523.95|526.99|523.63|527.31|523.95|526.88|523.52|0
1645771340000|2022-02-25 06:42:20|526.88|523.52|526.88|523.52|526.88|523.52|526.67|523.31|0
1645771350000|2022-02-25 06:42:30|526.67|523.31|526.88|523.52|527.1|523.74|526.67|523.31|0
1645771360000|2022-02-25 06:42:40|526.78|523.42|526.78|523.42|526.88|523.52|526.78|523.42|0
1645771370000|2022-02-25 06:42:50|526.88|523.52|526.35|522.99|526.88|523.52|526.35|522.99|0
1645771380000|2022-02-25 06:43:00|526.24|522.88|526.45|523.09|526.45|523.09|526.24|522.88|0
1645771390000|2022-02-25 06:43:10|526.24|522.88|526.24|522.88|526.24|522.88|526.24|522.88|0
1645771400000|2022-02-25 06:43:20|526.45|523.09|526.45|523.09|526.45|523.09|526.45|523.09|0
1645771410000|2022-02-25 06:43:30|526.35|522.99|526.35|522.99|526.35|522.99|526.35|522.99|0
1645771420000|2022-02-25 06:43:40|526.02|522.66|525.81|522.45|526.02|522.66|525.81|522.45|0
1645771430000|2022-02-25 06:43:50|526.02|522.66|526.02|522.66|526.24|522.88|526.02|522.66|0
1645771440000|2022-02-25 06:44:00|526.13|522.77|526.02|522.66|526.13|522.77|526.02|522.66|0
1645771450000|2022-02-25 06:44:10|526.13|522.77|526.13|522.77|526.13|522.77|526.02|522.66|0
1645771460000|2022-02-25 06:44:20|526.02|522.66|526.24|522.88|526.24|522.88|526.02|522.66|0
1645771470000|2022-02-25 06:44:30|526.99|523.63|526.99|523.63|526.99|523.63|526.99|523.63|0
1645771480000|2022-02-25 06:44:40|527.1|523.74|527.53|524.17|527.53|524.17|527.1|523.74|0
1645771490000|2022-02-25 06:44:50|527.64|524.28|527.53|524.17|527.64|524.28|527.42|524.06|0
1645771500000|2022-02-25 06:45:00|527.42|524.06|527.74|524.38|527.85|524.49|527.42|524.06|0
1645771510000|2022-02-25 06:45:10|527.53|524.17|527.42|524.06|527.53|524.17|527.42|524.06|0
1645771520000|2022-02-25 06:45:20|527.95|524.59|528.07|524.71|528.07|524.71|527.95|524.59|0
1645771530000|2022-02-25 06:45:30|528.17|524.81|528.07|524.71|528.28|524.92|528.07|524.71|0
1645771540000|2022-02-25 06:45:40|528.17|524.81|528.28|524.92|528.28|524.92|528.17|524.81|0
1645771550000|2022-02-25 06:45:50|528.07|524.71|528.28|524.92|528.28|524.92|528.07|524.71|0
1645771560000|2022-02-25 06:46:00|527.95|524.59|528.07|524.71|528.07|524.71|527.95|524.59|0
1645771570000|2022-02-25 06:46:10|527.95|524.59|528.17|524.81|528.17|524.81|527.95|524.59|0
1645771580000|2022-02-25 06:46:20|528.07|524.71|528.07|524.71|528.07|524.71|528.07|524.71|0
1645771590000|2022-02-25 06:46:30|527.95|524.59|528.38|525.02|528.38|525.02|527.95|524.59|0
1645771600000|2022-02-25 06:46:40|528.17|524.81|528.38|525.02|528.38|525.02|528.17|524.81|0
1645771610000|2022-02-25 06:46:50|528.6|525.24|528.6|525.24|528.6|525.24|528.6|525.24|0
1645771620000|2022-02-25 06:47:00|528.71|525.35|528.71|525.35|528.71|525.35|528.6|525.24|0
1645771630000|2022-02-25 06:47:10|529.03|525.67|528.93|525.57|529.03|525.67|528.71|525.35|0
1645771640000|2022-02-25 06:47:20|528.81|525.45|529.03|525.67|529.03|525.67|528.6|525.24|0
1645771650000|2022-02-25 06:47:30|529.24|525.88|529.24|525.88|529.24|525.88|529.24|525.88|0
1645771660000|2022-02-25 06:47:40|529.03|525.67|528.81|525.45|529.03|525.67|528.81|525.45|0
1645771680000|2022-02-25 06:48:00|529.03|525.67|529.36|526|529.46|526.1|529.03|525.67|0
1645771690000|2022-02-25 06:48:10|529.24|525.88|529.24|525.88|529.36|526|529.14|525.78|0
1645771700000|2022-02-25 06:48:20|529.46|526.1|529.36|526|529.46|526.1|529.36|526|0
1645771710000|2022-02-25 06:48:30|529.24|525.88|529.24|525.88|529.24|525.88|529.24|525.88|0
1645771720000|2022-02-25 06:48:40|529.67|526.31|529.36|526|529.67|526.31|529.36|526|0
1645771730000|2022-02-25 06:48:50|529.24|525.88|529.14|525.78|529.24|525.88|528.93|525.57|0
1645771740000|2022-02-25 06:49:00|528.71|525.35|528.6|525.24|528.93|525.57|528.6|525.24|0
1645771750000|2022-02-25 06:49:10|528.38|525.02|528.71|525.35|528.71|525.35|528.38|525.02|0
1645771760000|2022-02-25 06:49:20|528.6|525.24|528.81|525.45|528.81|525.45|528.6|525.24|0
1645771770000|2022-02-25 06:49:30|528.6|525.24|528.38|525.02|528.6|525.24|528.38|525.02|0
1645771780000|2022-02-25 06:49:40|528.28|524.92|528.17|524.81|528.28|524.92|528.07|524.71|0
1645771790000|2022-02-25 06:49:50|528.07|524.71|528.28|524.92|528.38|525.02|528.07|524.71|0
1645771800000|2022-02-25 06:50:00|528.17|524.81|528.71|525.35|528.81|525.45|528.17|524.81|0
1645771810000|2022-02-25 06:50:10|528.6|525.24|528.17|524.81|528.6|525.24|528.17|524.81|0
1645771820000|2022-02-25 06:50:20|528.07|524.71|528.6|525.24|528.6|525.24|528.07|524.71|0
1645771830000|2022-02-25 06:50:30|528.5|525.14|528.6|525.24|528.6|525.24|528.28|524.92|0
1645771840000|2022-02-25 06:50:40|528.81|525.45|528.81|525.45|528.81|525.45|528.81|525.45|0
1645771850000|2022-02-25 06:50:50|528.6|525.24|528.71|525.35|528.81|525.45|528.6|525.24|0
1645771860000|2022-02-25 06:51:00|528.38|525.02|528.38|525.02|528.38|525.02|528.38|525.02|0
1645771870000|2022-02-25 06:51:10|528.49|525.13|528.06|524.7|528.6|525.24|528.06|524.7|0
1645771880000|2022-02-25 06:51:20|527.95|524.59|528.06|524.7|528.17|524.81|527.95|524.59|0
1645771890000|2022-02-25 06:51:30|528.17|524.81|528.28|524.92|528.28|524.92|528.17|524.81|0
1645771900000|2022-02-25 06:51:40|528.81|525.45|529.24|525.88|529.24|525.88|528.71|525.35|0
1645771910000|2022-02-25 06:51:50|529.14|525.78|529.03|525.67|529.24|525.88|529.03|525.67|0
1645771920000|2022-02-25 06:52:00|528.81|525.45|528.38|525.02|528.92|525.56|528.38|525.02|0
1645771930000|2022-02-25 06:52:10|528.49|525.13|528.38|525.02|528.49|525.13|528.38|525.02|0
1645771940000|2022-02-25 06:52:20|528.28|524.92|528.49|525.13|528.49|525.13|528.17|524.81|0
1645771950000|2022-02-25 06:52:30|528.38|525.02|528.38|525.02|528.38|525.02|528.38|525.02|0
1645771960000|2022-02-25 06:52:40|528.71|525.35|528.71|525.35|528.71|525.35|528.71|525.35|0
1645771970000|2022-02-25 06:52:50|528.6|525.24|528.49|525.13|528.6|525.24|528.49|525.13|0
1645771980000|2022-02-25 06:53:00|528.38|525.02|528.6|525.24|528.6|525.24|528.28|524.92|0
1645771990000|2022-02-25 06:53:10|528.06|524.7|528.06|524.7|528.06|524.7|528.06|524.7|0
1645772000000|2022-02-25 06:53:20|528.28|524.92|527.95|524.59|528.28|524.92|527.95|524.59|0
1645772010000|2022-02-25 06:53:30|527.85|524.49|527.95|524.59|527.95|524.59|527.85|524.49|0
1645772020000|2022-02-25 06:53:40|528.49|525.13|529.03|525.67|529.03|525.67|528.49|525.13|0
1645772030000|2022-02-25 06:53:50|529.14|525.78|529.03|525.67|529.14|525.78|528.92|525.56|0
1645772040000|2022-02-25 06:54:00|528.6|525.24|528.81|525.45|528.92|525.56|528.6|525.24|0
1645772050000|2022-02-25 06:54:10|528.92|525.56|529.03|525.67|529.03|525.67|528.92|525.56|0
1645772060000|2022-02-25 06:54:20|529.24|525.88|529.35|525.99|529.35|525.99|529.24|525.88|0
1645772070000|2022-02-25 06:54:30|529.14|525.78|529.03|525.67|529.14|525.78|528.92|525.56|0
1645772080000|2022-02-25 06:54:40|529.24|525.88|529.03|525.67|529.24|525.88|528.92|525.56|0
1645772090000|2022-02-25 06:54:50|528.49|525.13|528.17|524.81|528.49|525.13|528.17|524.81|0
1645772100000|2022-02-25 06:55:00|528.28|524.92|527.95|524.59|528.28|524.92|527.95|524.59|0
1645772110000|2022-02-25 06:55:10|527.85|524.49|527.52|524.16|527.95|524.59|527.52|524.16|0
1645772120000|2022-02-25 06:55:20|527.2|523.84|527.95|524.59|527.95|524.59|527.2|523.84|0
1645772130000|2022-02-25 06:55:30|527.74|524.38|527.52|524.16|527.74|524.38|527.42|524.06|0
1645772140000|2022-02-25 06:55:40|527.42|524.06|527.74|524.38|527.85|524.49|527.42|524.06|0
1645772150000|2022-02-25 06:55:50|527.85|524.49|527.85|524.49|527.85|524.49|527.63|524.27|0
1645772160000|2022-02-25 06:56:00|527.74|524.38|527.85|524.49|527.85|524.49|527.74|524.38|0
1645772170000|2022-02-25 06:56:10|527.95|524.59|527.31|523.95|527.95|524.59|527.2|523.84|0
1645772180000|2022-02-25 06:56:20|527.42|524.06|527.31|523.95|527.42|524.06|527.31|523.95|0
1645772190000|2022-02-25 06:56:30|527.09|523.73|528.06|524.7|528.06|524.7|527.09|523.73|0
1645772200000|2022-02-25 06:56:40|527.95|524.59|527.95|524.59|527.95|524.59|527.95|524.59|0
1645772210000|2022-02-25 06:56:50|527.85|524.49|527.95|524.59|527.95|524.59|527.85|524.49|0
1645772220000|2022-02-25 06:57:00|528.17|524.81|527.63|524.27|528.28|524.92|527.63|524.27|0
1645772230000|2022-02-25 06:57:10|527.74|524.38|527.63|524.27|527.74|524.38|527.63|524.27|0
1645772240000|2022-02-25 06:57:20|527.85|524.49|528.6|525.24|528.6|525.24|527.74|524.38|0
1645772250000|2022-02-25 06:57:30|528.71|525.35|528.92|525.56|529.03|525.67|528.71|525.35|0
1645772260000|2022-02-25 06:57:40|529.67|526.31|529.57|526.21|529.67|526.31|529.57|526.21|0
1645772270000|2022-02-25 06:57:50|529.89|526.53|529.78|526.42|529.89|526.53|529.78|526.42|0
1645772280000|2022-02-25 06:58:00|529.46|526.1|529.24|525.88|529.46|526.1|529.24|525.88|0
1645772290000|2022-02-25 06:58:10|529.03|525.67|529.03|525.67|529.03|525.67|529.03|525.67|0
1645772300000|2022-02-25 06:58:20|529.24|525.88|529.14|525.78|529.24|525.88|529.14|525.78|0
1645772310000|2022-02-25 06:58:30|529.24|525.88|529.14|525.78|529.24|525.88|529.03|525.67|0
1645772320000|2022-02-25 06:58:40|529.24|525.88|528.92|525.56|529.24|525.88|528.81|525.45|0
1645772330000|2022-02-25 06:58:50|529.24|525.88|528.6|525.24|529.24|525.88|528.6|525.24|0
1645772340000|2022-02-25 06:59:00|528.71|525.35|529.03|525.67|529.03|525.67|528.71|525.35|0
1645772350000|2022-02-25 06:59:10|528.6|525.24|528.49|525.13|528.6|525.24|528.38|525.02|0
1645772360000|2022-02-25 06:59:20|528.6|525.24|528.6|525.24|528.6|525.24|528.38|525.02|0
1645772370000|2022-02-25 06:59:30|528.81|525.45|528.38|525.02|528.81|525.45|528.38|525.02|0
1645772380000|2022-02-25 06:59:40|528.49|525.13|529.14|525.78|529.14|525.78|528.49|525.13|0
1645772390000|2022-02-25 06:59:50|528.28|524.92|528.28|524.92|528.6|525.24|528.28|524.92|0
1645772400000|2022-02-25 07:00:00|528.17|524.81|528.6|525.24|528.6|525.24|528.17|524.81|0
1645772410000|2022-02-25 07:00:10|529.03|525.67|529.67|526.31|529.78|526.42|529.03|525.67|0
1645772420000|2022-02-25 07:00:20|529.78|526.42|529.67|526.31|529.78|526.42|529.57|526.21|0
1645772430000|2022-02-25 07:00:30|529.46|526.1|529.89|526.53|529.89|526.53|529.46|526.1|0
1645772440000|2022-02-25 07:00:40|529.78|526.42|529.89|526.53|529.89|526.53|529.67|526.31|0
1645772450000|2022-02-25 07:00:50|530.53|527.17|530.32|526.96|530.53|527.17|530.32|526.96|0
1645772460000|2022-02-25 07:01:00|530.86|527.5|530.32|526.96|530.86|527.5|530.32|526.96|0
1645772470000|2022-02-25 07:01:10|529.46|526.1|529.14|525.78|529.46|526.1|528.6|525.24|0
1645772480000|2022-02-25 07:01:20|528.92|525.56|529.89|526.53|529.89|526.53|528.92|525.56|0
1645772490000|2022-02-25 07:01:30|529.67|526.31|529.57|526.21|529.89|526.53|529.57|526.21|0
1645772500000|2022-02-25 07:01:40|529.78|526.42|529.14|525.78|529.89|526.53|529.14|525.78|0
1645772510000|2022-02-25 07:01:50|528.81|525.45|527.74|524.38|528.81|525.45|527.74|524.38|0
1645772520000|2022-02-25 07:02:00|527.09|523.73|526.88|523.52|527.2|523.84|526.88|523.52|0
1645772530000|2022-02-25 07:02:10|526.23|522.87|525.91|522.55|526.23|522.87|525.91|522.55|0
1645772540000|2022-02-25 07:02:20|525.7|522.34|523.98|520.62|525.7|522.34|522.91|519.55|0
1645772550000|2022-02-25 07:02:30|523.77|520.41|523.87|520.51|523.87|520.51|523.77|520.41|0
1645772560000|2022-02-25 07:02:40|524.3|520.94|524.09|520.73|524.3|520.94|523.77|520.41|0
1645772570000|2022-02-25 07:02:50|524.3|520.94|524.3|520.94|524.52|521.16|524.3|520.94|0
1645772580000|2022-02-25 07:03:00|524.94|521.58|525.37|522.01|525.37|522.01|524.94|521.58|0
1645772590000|2022-02-25 07:03:10|525.16|521.8|525.27|521.91|525.27|521.91|525.16|521.8|0
1645772600000|2022-02-25 07:03:20|525.37|522.01|525.7|522.34|525.7|522.34|525.16|521.8|0
1645772610000|2022-02-25 07:03:30|525.8|522.44|526.02|522.66|526.02|522.66|525.8|522.44|0
1645772620000|2022-02-25 07:03:40|525.7|522.34|527.09|523.73|527.09|523.73|525.7|522.34|0
1645772630000|2022-02-25 07:03:50|527.2|523.84|527.42|524.06|527.42|524.06|527.2|523.84|0
1645772640000|2022-02-25 07:04:00|527.95|524.59|528.16|524.8|528.16|524.8|527.95|524.59|0
1645772650000|2022-02-25 07:04:10|528.49|525.13|528.81|525.45|529.02|525.66|528.49|525.13|0
1645772660000|2022-02-25 07:04:20|528.71|525.35|528.71|525.35|528.71|525.35|528.71|525.35|0
1645772670000|2022-02-25 07:04:30|528.49|525.13|528.06|524.7|528.49|525.13|528.06|524.7|0
1645772680000|2022-02-25 07:04:40|528.28|524.92|528.71|525.35|528.71|525.35|528.28|524.92|0
1645772690000|2022-02-25 07:04:50|528.81|525.45|529.14|525.78|529.14|525.78|528.81|525.45|0
1645772700000|2022-02-25 07:05:00|529.57|526.21|529.67|526.31|529.67|526.31|529.35|525.99|0
1645772710000|2022-02-25 07:05:10|529.88|526.52|530.21|526.85|530.21|526.85|529.88|526.52|0
1645772720000|2022-02-25 07:05:20|530.31|526.95|530.31|526.95|530.31|526.95|530|526.64|0
1645772730000|2022-02-25 07:05:30|531.07|527.71|531.07|527.71|531.18|527.82|531.07|527.71|0
1645772740000|2022-02-25 07:05:40|530.64|527.28|532.04|528.68|532.04|528.68|530.64|527.28|0
1645772750000|2022-02-25 07:05:50|532.15|528.79|532.47|529.11|532.68|529.32|532.15|528.79|0
1645772760000|2022-02-25 07:06:00|532.58|529.22|531.39|528.03|532.68|529.32|531.39|528.03|0
1645772770000|2022-02-25 07:06:10|531.29|527.93|531.18|527.82|531.29|527.93|530.96|527.6|0
1645772780000|2022-02-25 07:06:20|530.53|527.17|530.75|527.39|531.18|527.82|530.53|527.17|0
1645772790000|2022-02-25 07:06:30|530.96|527.6|530.64|527.28|531.07|527.71|530.64|527.28|0
1645772800000|2022-02-25 07:06:40|530.75|527.39|531.72|528.36|531.72|528.36|530.75|527.39|0
1645772810000|2022-02-25 07:06:50|531.18|527.82|531.39|528.03|531.5|528.14|531.18|527.82|0
1645772820000|2022-02-25 07:07:00|531.07|527.71|532.25|528.89|532.25|528.89|531.07|527.71|0
1645772830000|2022-02-25 07:07:10|532.47|529.11|532.9|529.54|532.9|529.54|532.47|529.11|0
1645772840000|2022-02-25 07:07:20|533.01|529.65|532.8|529.44|533.01|529.65|532.68|529.32|0
1645772850000|2022-02-25 07:07:30|532.68|529.32|532.25|528.89|532.68|529.32|532.25|528.89|0
1645772860000|2022-02-25 07:07:40|532.04|528.68|532.47|529.11|532.47|529.11|532.04|528.68|0
1645772870000|2022-02-25 07:07:50|532.8|529.44|533.23|529.87|533.23|529.87|532.8|529.44|0
1645772880000|2022-02-25 07:08:00|533.01|529.65|532.47|529.11|533.01|529.65|532.04|528.68|0
1645772890000|2022-02-25 07:08:10|532.25|528.89|532.47|529.11|532.47|529.11|532.25|528.89|0
1645772900000|2022-02-25 07:08:20|532.36|529|532.04|528.68|532.36|529|531.93|528.57|0
1645772910000|2022-02-25 07:08:30|531.93|528.57|532.68|529.32|532.68|529.32|531.82|528.46|0
1645772920000|2022-02-25 07:08:40|532.47|529.11|532.04|528.68|532.47|529.11|532.04|528.68|0
1645772930000|2022-02-25 07:08:50|531.82|528.46|531.82|528.46|531.93|528.57|531.61|528.25|0
1645772940000|2022-02-25 07:09:00|531.72|528.36|532.15|528.79|532.15|528.79|531.72|528.36|0
1645772950000|2022-02-25 07:09:10|532.36|529|532.47|529.11|532.47|529.11|532.36|529|0
1645772960000|2022-02-25 07:09:20|532.36|529|531.72|528.36|532.36|529|531.61|528.25|0
1645772970000|2022-02-25 07:09:30|532.15|528.79|532.36|529|532.36|529|532.15|528.79|0
1645772980000|2022-02-25 07:09:40|532.25|528.89|532.36|529|532.47|529.11|532.25|528.89|0
1645772990000|2022-02-25 07:09:50|532.68|529.32|532.15|528.79|532.9|529.54|532.15|528.79|0
1645773000000|2022-02-25 07:10:00|532.36|529|532.58|529.22|532.58|529.22|531.93|528.57|0
1645773010000|2022-02-25 07:10:10|532.47|529.11|532.36|529|532.47|529.11|532.25|528.89|0
1645773020000|2022-02-25 07:10:20|532.47|529.11|532.9|529.54|532.9|529.54|532.47|529.11|0
1645773030000|2022-02-25 07:10:30|532.8|529.44|533.11|529.75|533.11|529.75|532.8|529.44|0
1645773040000|2022-02-25 07:10:40|533.23|529.87|533.23|529.87|533.23|529.87|532.9|529.54|0
1645773050000|2022-02-25 07:10:50|533.33|529.97|533.23|529.87|533.55|530.19|533.23|529.87|0
1645773060000|2022-02-25 07:11:00|533.33|529.97|532.9|529.54|533.33|529.97|532.58|529.22|0
1645773070000|2022-02-25 07:11:10|533.11|529.75|532.9|529.54|533.33|529.97|532.9|529.54|0
1645773080000|2022-02-25 07:11:20|533.23|529.87|533.44|530.08|533.44|530.08|533.11|529.75|0
1645773090000|2022-02-25 07:11:30|533.33|529.97|533.55|530.19|533.55|530.19|533.33|529.97|0
1645773100000|2022-02-25 07:11:40|533.76|530.4|532.9|529.54|533.76|530.4|532.9|529.54|0
1645773110000|2022-02-25 07:11:50|533.01|529.65|532.25|528.89|533.11|529.75|532.25|528.89|0
1645773120000|2022-02-25 07:12:00|531.82|528.46|532.25|528.89|532.25|528.89|531.82|528.46|0
1645773130000|2022-02-25 07:12:10|532.68|529.32|533.01|529.65|533.01|529.65|532.68|529.32|0
1645773140000|2022-02-25 07:12:20|532.9|529.54|532.58|529.22|532.9|529.54|532.47|529.11|0
1645773150000|2022-02-25 07:12:30|532.04|528.68|532.47|529.11|532.47|529.11|532.04|528.68|0
1645773160000|2022-02-25 07:12:40|532.36|529|532.25|528.89|532.36|529|532.25|528.89|0
1645773170000|2022-02-25 07:12:50|532.04|528.68|531.6|528.24|532.04|528.68|531.39|528.03|0
1645773180000|2022-02-25 07:13:00|531.07|527.71|530.53|527.17|531.07|527.71|530.53|527.17|0
1645773190000|2022-02-25 07:13:10|530.74|527.38|530.96|527.6|531.29|527.93|530.74|527.38|0
1645773200000|2022-02-25 07:13:20|531.17|527.81|530.96|527.6|531.17|527.81|530.96|527.6|0
1645773210000|2022-02-25 07:13:30|530.86|527.5|532.15|528.79|532.15|528.79|530.86|527.5|0
1645773220000|2022-02-25 07:13:40|531.17|527.81|531.07|527.71|531.39|528.03|531.07|527.71|0
1645773230000|2022-02-25 07:13:50|530.53|527.17|530.53|527.17|530.64|527.28|530.42|527.06|0
1645773240000|2022-02-25 07:14:00|530.42|527.06|529.67|526.31|530.42|527.06|529.67|526.31|0
1645773250000|2022-02-25 07:14:10|529.88|526.52|530.1|526.74|530.1|526.74|529.88|526.52|0
1645773260000|2022-02-25 07:14:20|529.88|526.52|531.17|527.81|531.17|527.81|529.88|526.52|0
1645773270000|2022-02-25 07:14:30|530.96|527.6|531.5|528.14|531.5|528.14|530.96|527.6|0
1645773280000|2022-02-25 07:14:40|531.39|528.03|531.29|527.93|531.39|528.03|531.29|527.93|0
1645773290000|2022-02-25 07:14:50|531.39|528.03|531.72|528.36|531.72|528.36|531.39|528.03|0
1645773300000|2022-02-25 07:15:00|531.6|528.24|530.74|527.38|531.6|528.24|530.74|527.38|0
1645773310000|2022-02-25 07:15:10|530.64|527.28|531.17|527.81|531.17|527.81|530.64|527.28|0
1645773320000|2022-02-25 07:15:20|531.07|527.71|530.74|527.38|531.07|527.71|530.74|527.38|0
1645773330000|2022-02-25 07:15:30|530.52|527.16|529.7|526.34|530.52|527.16|529.7|526.34|0
1645773340000|2022-02-25 07:15:40|530.13|526.77|530.99|527.63|530.99|527.63|530.13|526.77|0
1645773350000|2022-02-25 07:15:50|531.21|527.85|530.78|527.42|531.21|527.85|530.78|527.42|0
1645773360000|2022-02-25 07:16:00|531.71|528.35|531.81|528.45|531.81|528.45|531.38|528.02|0
1645773370000|2022-02-25 07:16:10|531.92|528.56|531.92|528.56|531.92|528.56|531.92|528.56|0
1645773380000|2022-02-25 07:16:20|532.24|528.88|533.31|529.95|533.31|529.95|532.24|528.88|0
1645773390000|2022-02-25 07:16:30|533.84|530.48|534.06|530.7|534.27|530.91|533.84|530.48|0
1645773400000|2022-02-25 07:16:40|533.74|530.38|533.84|530.48|533.84|530.48|533.63|530.27|0
1645773410000|2022-02-25 07:16:50|534.06|530.7|533.95|530.59|534.06|530.7|533.63|530.27|0
1645773420000|2022-02-25 07:17:00|533.63|530.27|533.84|530.48|533.84|530.48|533.2|529.84|0
1645773430000|2022-02-25 07:17:10|533.63|530.27|534.27|530.91|534.27|530.91|533.63|530.27|0
1645773440000|2022-02-25 07:17:20|533.95|530.59|534.06|530.7|534.06|530.7|533.84|530.48|0
1645773450000|2022-02-25 07:17:30|533.84|530.48|534.06|530.7|534.17|530.81|533.84|530.48|0
1645773460000|2022-02-25 07:17:40|534.17|530.81|534.27|530.91|534.27|530.91|534.17|530.81|0
1645773470000|2022-02-25 07:17:50|534.06|530.7|534.17|530.81|534.17|530.81|533.84|530.48|0
1645773480000|2022-02-25 07:18:00|534.27|530.91|533.74|530.38|534.27|530.91|533.52|530.16|0
1645773490000|2022-02-25 07:18:10|533.62|530.26|533.41|530.05|533.84|530.48|533.41|530.05|0
1645773500000|2022-02-25 07:18:20|533.19|529.83|532.88|529.52|533.19|529.83|532.88|529.52|0
1645773510000|2022-02-25 07:18:30|532.98|529.62|533.19|529.83|533.19|529.83|532.55|529.19|0
1645773520000|2022-02-25 07:18:40|533.41|530.05|533.19|529.83|533.62|530.26|533.19|529.83|0
1645773530000|2022-02-25 07:18:50|533.09|529.73|533.31|529.95|533.31|529.95|533.09|529.73|0
1645773540000|2022-02-25 07:19:00|533.19|529.83|532.98|529.62|533.19|529.83|532.76|529.4|0
1645773550000|2022-02-25 07:19:10|532.55|529.19|532.55|529.19|532.76|529.4|532.55|529.19|0
1645773560000|2022-02-25 07:19:20|532.66|529.3|533.41|530.05|533.41|530.05|532.66|529.3|0
1645773570000|2022-02-25 07:19:30|533.19|529.83|533.74|530.38|533.74|530.38|533.19|529.83|0
1645773580000|2022-02-25 07:19:40|533.62|530.26|533.62|530.26|533.84|530.48|533.62|530.26|0
1645773590000|2022-02-25 07:19:50|533.19|529.83|532.98|529.62|533.19|529.83|532.98|529.62|0
1645773600000|2022-02-25 07:20:00|532.88|529.52|532.66|529.3|532.88|529.52|532.66|529.3|0
1645773610000|2022-02-25 07:20:10|532.55|529.19|532.66|529.3|532.66|529.3|532.55|529.19|0
1645773620000|2022-02-25 07:20:20|532.55|529.19|532.55|529.19|532.55|529.19|532.23|528.87|0
1645773630000|2022-02-25 07:20:30|532.66|529.3|532.88|529.52|532.88|529.52|532.66|529.3|0
1645773640000|2022-02-25 07:20:40|532.98|529.62|532.76|529.4|532.98|529.62|532.76|529.4|0
1645773650000|2022-02-25 07:20:50|532.55|529.19|532.66|529.3|532.76|529.4|532.55|529.19|0
1645773660000|2022-02-25 07:21:00|533.19|529.83|533.31|529.95|533.41|530.05|533.19|529.83|0
1645773670000|2022-02-25 07:21:10|533.09|529.73|532.76|529.4|533.09|529.73|532.76|529.4|0
1645773680000|2022-02-25 07:21:20|532.88|529.52|533.41|530.05|533.41|530.05|532.88|529.52|0
1645773690000|2022-02-25 07:21:30|533.52|530.16|533.62|530.26|533.62|530.26|533.31|529.95|0
1645773700000|2022-02-25 07:21:40|533.84|530.48|533.95|530.59|533.95|530.59|533.62|530.26|0
1645773710000|2022-02-25 07:21:50|534.05|530.69|534.05|530.69|534.05|530.69|533.95|530.59|0
1645773730000|2022-02-25 07:22:10|534.17|530.81|534.27|530.91|534.27|530.91|534.17|530.81|0
1645773740000|2022-02-25 07:22:20|534.05|530.69|534.48|531.12|534.48|531.12|534.05|530.69|0
1645773750000|2022-02-25 07:22:30|534.6|531.24|534.7|531.34|534.7|531.34|534.48|531.12|0
1645773760000|2022-02-25 07:22:40|534.27|530.91|533.62|530.26|534.27|530.91|533.62|530.26|0
1645773770000|2022-02-25 07:22:50|533.95|530.59|534.05|530.69|534.05|530.69|533.95|530.59|0
1645773780000|2022-02-25 07:23:00|533.62|530.26|533.84|530.48|533.84|530.48|533.62|530.26|0
1645773790000|2022-02-25 07:23:10|533.62|530.26|533.52|530.16|533.62|530.26|533.41|530.05|0
1645773800000|2022-02-25 07:23:20|533.84|530.48|533.95|530.59|533.95|530.59|533.74|530.38|0
1645773810000|2022-02-25 07:23:30|534.05|530.69|533.95|530.59|534.27|530.91|533.95|530.59|0
1645773820000|2022-02-25 07:23:40|533.84|530.48|533.84|530.48|533.84|530.48|533.74|530.38|0
1645773830000|2022-02-25 07:23:50|533.41|530.05|533.41|530.05|533.41|530.05|533.41|530.05|0
1645773840000|2022-02-25 07:24:00|532.98|529.62|532.87|529.51|533.09|529.73|532.87|529.51|0
1645773850000|2022-02-25 07:24:10|532.76|529.4|532.76|529.4|532.76|529.4|532.76|529.4|0
1645773860000|2022-02-25 07:24:20|532.87|529.51|532.87|529.51|532.87|529.51|532.87|529.51|0
1645773870000|2022-02-25 07:24:30|532.65|529.29|532.22|528.86|532.65|529.29|532.22|528.86|0
1645773880000|2022-02-25 07:24:40|532|528.64|531.79|528.43|532|528.64|531.79|528.43|0
1645773890000|2022-02-25 07:24:50|531.57|528.21|531.9|528.54|531.9|528.54|531.14|527.78|0
1645773900000|2022-02-25 07:25:00|531.79|528.43|531.68|528.32|532|528.64|531.57|528.21|0
1645773910000|2022-02-25 07:25:10|532|528.64|532|528.64|532.11|528.75|532|528.64|0
1645773920000|2022-02-25 07:25:20|531.79|528.43|531.9|528.54|531.9|528.54|531.57|528.21|0
1645773930000|2022-02-25 07:25:30|532.33|528.97|532.97|529.61|532.97|529.61|532|528.64|0
1645773940000|2022-02-25 07:25:40|533.07|529.71|533.19|529.83|533.19|529.83|532.97|529.61|0
1645773950000|2022-02-25 07:25:50|533.29|529.93|532.86|529.5|533.29|529.93|532.86|529.5|0
1645773960000|2022-02-25 07:26:00|533.19|529.83|532.43|529.07|533.29|529.93|532.43|529.07|0
1645773970000|2022-02-25 07:26:10|532.33|528.97|532.64|529.28|532.64|529.28|532.33|528.97|0
1645773980000|2022-02-25 07:26:20|532.54|529.18|531.9|528.54|532.64|529.28|531.9|528.54|0
1645773990000|2022-02-25 07:26:30|532.11|528.75|532.54|529.18|532.64|529.28|532.11|528.75|0
1645774000000|2022-02-25 07:26:40|532.43|529.07|532.54|529.18|532.86|529.5|532.43|529.07|0
1645774010000|2022-02-25 07:26:50|532.33|528.97|532.43|529.07|532.43|529.07|532.11|528.75|0
1645774020000|2022-02-25 07:27:00|532.22|528.86|531.9|528.54|532.22|528.86|531.9|528.54|0
1645774030000|2022-02-25 07:27:10|532.11|528.75|531.9|528.54|532.11|528.75|531.9|528.54|0
1645774040000|2022-02-25 07:27:20|531.79|528.43|531.79|528.43|532|528.64|531.79|528.43|0
1645774050000|2022-02-25 07:27:30|532|528.64|531.79|528.43|532|528.64|531.79|528.43|0
1645774060000|2022-02-25 07:27:40|531.9|528.54|531.9|528.54|532|528.64|531.9|528.54|0
1645774070000|2022-02-25 07:27:50|531.79|528.43|531.57|528.21|531.79|528.43|531.57|528.21|0
1645774080000|2022-02-25 07:28:00|531.36|528|531.57|528.21|531.57|528.21|531.36|528|0
1645774090000|2022-02-25 07:28:10|531.36|528|531.36|528|531.36|528|531.36|528|0
1645774100000|2022-02-25 07:28:20|531.25|527.89|531.79|528.43|531.79|528.43|531.25|527.89|0
1645774110000|2022-02-25 07:28:30|532|528.64|532|528.64|532|528.64|531.79|528.43|0
1645774120000|2022-02-25 07:28:40|532.11|528.75|532.86|529.5|532.86|529.5|532.11|528.75|0
1645774130000|2022-02-25 07:28:50|532.21|528.85|531.9|528.54|532.21|528.85|531.9|528.54|0
1645774140000|2022-02-25 07:29:00|532|528.64|532.33|528.97|532.33|528.97|531.79|528.43|0
1645774150000|2022-02-25 07:29:10|532|528.64|532|528.64|532.11|528.75|532|528.64|0
1645774160000|2022-02-25 07:29:20|532.21|528.85|531.14|527.78|532.21|528.85|531.14|527.78|0
1645774170000|2022-02-25 07:29:30|531.36|528|530.83|527.47|531.36|528|530.83|527.47|0
1645774180000|2022-02-25 07:29:40|530.93|527.57|530.93|527.57|531.14|527.78|530.93|527.57|0
1645774190000|2022-02-25 07:29:50|530.61|527.25|529.64|526.28|530.61|527.25|529.64|526.28|0
1645774200000|2022-02-25 07:30:00|530.07|526.71|529.11|525.75|530.07|526.71|529.11|525.75|0
1645774210000|2022-02-25 07:30:10|529|525.64|529.86|526.5|529.97|526.61|529|525.64|0
1645774220000|2022-02-25 07:30:20|530.07|526.71|530.29|526.93|530.29|526.93|530.07|526.71|0
1645774230000|2022-02-25 07:30:30|530.71|527.35|530.83|527.47|530.83|527.47|530.71|527.35|0
1645774240000|2022-02-25 07:30:40|531.47|528.11|531.9|528.54|531.9|528.54|531.47|528.11|0
1645774250000|2022-02-25 07:30:50|531.79|528.43|532.21|528.85|532.21|528.85|531.79|528.43|0
1645774260000|2022-02-25 07:31:00|531.36|528|531.36|528|531.47|528.11|531.36|528|0
1645774270000|2022-02-25 07:31:10|530.93|527.57|531.79|528.43|531.79|528.43|530.93|527.57|0
1645774280000|2022-02-25 07:31:20|531.68|528.32|531.79|528.43|531.79|528.43|531.68|528.32|0
1645774290000|2022-02-25 07:31:30|532|528.64|530.93|527.57|532|528.64|530.93|527.57|0
1645774300000|2022-02-25 07:31:40|530.82|527.46|530.18|526.82|530.82|527.46|530.18|526.82|0
1645774310000|2022-02-25 07:31:50|529.64|526.28|529.64|526.28|529.75|526.39|529.64|526.28|0
1645774320000|2022-02-25 07:32:00|529.75|526.39|529.33|525.97|529.75|526.39|529.33|525.97|0
1645774330000|2022-02-25 07:32:10|529.64|526.28|528.79|525.43|529.64|526.28|528.79|525.43|0
1645774340000|2022-02-25 07:32:20|529|525.64|529|525.64|529.43|526.07|529|525.64|0
1645774350000|2022-02-25 07:32:30|529.21|525.85|529.64|526.28|529.64|526.28|529.21|525.85|0
1645774360000|2022-02-25 07:32:40|530.28|526.92|530.18|526.82|530.28|526.92|530.18|526.82|0
1645774370000|2022-02-25 07:32:50|529.54|526.18|529.33|525.97|529.54|526.18|529.21|525.85|0
1645774380000|2022-02-25 07:33:00|529.43|526.07|529.21|525.85|529.43|526.07|529.11|525.75|0
1645774390000|2022-02-25 07:33:10|529|525.64|528.68|525.32|529|525.64|528.68|525.32|0
1645774400000|2022-02-25 07:33:20|528.79|525.43|529.97|526.61|529.97|526.61|528.79|525.43|0
1645774410000|2022-02-25 07:33:30|530.07|526.71|530.5|527.14|530.61|527.25|530.07|526.71|0
1645774420000|2022-02-25 07:33:40|530.28|526.92|529.86|526.5|530.5|527.14|529.86|526.5|0
1645774430000|2022-02-25 07:33:50|530.07|526.71|530.5|527.14|530.5|527.14|530.07|526.71|0
1645774440000|2022-02-25 07:34:00|530.28|526.92|529.21|525.85|530.5|527.14|529.21|525.85|0
1645774450000|2022-02-25 07:34:10|529.43|526.07|528.9|525.54|529.43|526.07|528.9|525.54|0
1645774460000|2022-02-25 07:34:20|529|525.64|528.9|525.54|529.11|525.75|528.9|525.54|0
1645774470000|2022-02-25 07:34:30|528.68|525.32|528.68|525.32|528.68|525.32|528.47|525.11|0
1645774480000|2022-02-25 07:34:40|528.79|525.43|528.26|524.9|528.79|525.43|528.26|524.9|0
1645774490000|2022-02-25 07:34:50|528.14|524.78|528.14|524.78|528.14|524.78|528.14|524.78|0
1645774500000|2022-02-25 07:35:00|527.93|524.57|528.57|525.21|528.57|525.21|527.93|524.57|0
1645774510000|2022-02-25 07:35:10|528.47|525.11|527.61|524.25|528.47|525.11|527.5|524.14|0
1645774520000|2022-02-25 07:35:20|526.86|523.5|527.5|524.14|527.5|524.14|526.86|523.5|0
1645774530000|2022-02-25 07:35:30|527.29|523.93|526.86|523.5|527.4|524.04|526.86|523.5|0
1645774540000|2022-02-25 07:35:40|527.08|523.72|527.72|524.36|527.93|524.57|527.08|523.72|0
1645774550000|2022-02-25 07:35:50|527.93|524.57|528.14|524.78|528.14|524.78|527.83|524.47|0
1645774560000|2022-02-25 07:36:00|527.61|524.25|527.72|524.36|527.72|524.36|527.61|524.25|0
1645774570000|2022-02-25 07:36:10|527.5|524.14|527.5|524.14|527.5|524.14|527.5|524.14|0
1645774580000|2022-02-25 07:36:20|527.72|524.36|527.72|524.36|528.04|524.68|527.72|524.36|0
1645774590000|2022-02-25 07:36:30|527.5|524.14|526.22|522.86|527.5|524.14|526.22|522.86|0
1645774600000|2022-02-25 07:36:40|526.86|523.5|526.43|523.07|526.86|523.5|526.43|523.07|0
1645774610000|2022-02-25 07:36:50|526.22|522.86|526.33|522.97|526.33|522.97|526.12|522.76|0
1645774620000|2022-02-25 07:37:00|526.22|522.86|526.22|522.86|526.22|522.86|526.01|522.65|0
1645774630000|2022-02-25 07:37:10|526.43|523.07|526.54|523.18|526.54|523.18|526.43|523.07|0
1645774640000|2022-02-25 07:37:20|526.86|523.5|527.07|523.71|527.29|523.93|526.86|523.5|0
1645774650000|2022-02-25 07:37:30|527.29|523.93|526.97|523.61|527.5|524.14|526.97|523.61|0
1645774660000|2022-02-25 07:37:40|527.19|523.83|527.29|523.93|527.29|523.93|527.07|523.71|0
1645774670000|2022-02-25 07:37:50|527.5|524.14|527.5|524.14|527.5|524.14|527.29|523.93|0
1645774680000|2022-02-25 07:38:00|527.07|523.71|527.07|523.71|527.07|523.71|526.54|523.18|0
1645774690000|2022-02-25 07:38:10|527.29|523.93|528.14|524.78|528.14|524.78|527.29|523.93|0
1645774700000|2022-02-25 07:38:20|528.36|525|528.36|525|528.36|525|528.14|524.78|0
1645774710000|2022-02-25 07:38:30|528.57|525.21|528.57|525.21|528.57|525.21|528.36|525|0
1645774720000|2022-02-25 07:38:40|528.36|525|528.36|525|528.57|525.21|528.36|525|0
1645774730000|2022-02-25 07:38:50|528.57|525.21|528.36|525|528.57|525.21|528.36|525|0
1645774740000|2022-02-25 07:39:00|528.14|524.78|527.5|524.14|528.14|524.78|527.19|523.83|0
1645774750000|2022-02-25 07:39:10|527.61|524.25|527.72|524.36|527.83|524.47|527.61|524.25|0
1645774760000|2022-02-25 07:39:20|527.83|524.47|528.14|524.78|528.14|524.78|527.72|524.36|0
1645774770000|2022-02-25 07:39:30|528.25|524.89|528.14|524.78|528.25|524.89|528.14|524.78|0
1645774780000|2022-02-25 07:39:40|528.36|525|529|525.64|529|525.64|528.36|525|0
1645774790000|2022-02-25 07:39:50|529.21|525.85|529.11|525.75|529.21|525.85|528.9|525.54|0
1645774800000|2022-02-25 07:40:00|528.9|525.54|528.47|525.11|529|525.64|528.47|525.11|0
1645774810000|2022-02-25 07:40:10|529.32|525.96|529.85|526.49|529.85|526.49|529.21|525.85|0
1645774820000|2022-02-25 07:40:20|529.64|526.28|529.54|526.18|529.85|526.49|529.54|526.18|0
1645774830000|2022-02-25 07:40:30|529.64|526.28|529.85|526.49|529.85|526.49|529.64|526.28|0
1645774840000|2022-02-25 07:40:40|529.64|526.28|530.28|526.92|530.28|526.92|529.64|526.28|0
1645774850000|2022-02-25 07:40:50|530.07|526.71|530.39|527.03|530.39|527.03|530.07|526.71|0
1645774860000|2022-02-25 07:41:00|530.28|526.92|530.28|526.92|530.39|527.03|530.18|526.82|0
1645774870000|2022-02-25 07:41:10|529.85|526.49|529.97|526.61|530.07|526.71|529.64|526.28|0
1645774880000|2022-02-25 07:41:20|529.85|526.49|530.28|526.92|530.28|526.92|529.85|526.49|0
1645774890000|2022-02-25 07:41:30|529.97|526.61|530.07|526.71|530.07|526.71|529.54|526.18|0
1645774900000|2022-02-25 07:41:40|529.64|526.28|529.43|526.07|529.64|526.28|529.43|526.07|0
1645774910000|2022-02-25 07:41:50|529.75|526.39|530.18|526.82|530.18|526.82|529.75|526.39|0
1645774920000|2022-02-25 07:42:00|529.64|526.28|530.28|526.92|530.28|526.92|529.64|526.28|0
1645774930000|2022-02-25 07:42:10|530.18|526.82|529.64|526.28|530.18|526.82|529.64|526.28|0
1645774940000|2022-02-25 07:42:20|529.54|526.18|529.85|526.49|529.85|526.49|529.54|526.18|0
1645774950000|2022-02-25 07:42:30|530.39|527.03|530.39|527.03|530.39|527.03|530.28|526.92|0
1645774960000|2022-02-25 07:42:40|530.92|527.56|531.14|527.78|531.14|527.78|530.82|527.46|0
1645774970000|2022-02-25 07:42:50|531.25|527.89|531.57|528.21|531.57|528.21|531.25|527.89|0
1645774980000|2022-02-25 07:43:00|531.35|527.99|531.68|528.32|531.68|528.32|531.35|527.99|0
1645774990000|2022-02-25 07:43:10|531.57|528.21|531.68|528.32|531.68|528.32|531.57|528.21|0
1645775000000|2022-02-25 07:43:20|531.57|528.21|531.68|528.32|531.68|528.32|531.57|528.21|0
1645775010000|2022-02-25 07:43:30|531.57|528.21|532|528.64|532|528.64|531.57|528.21|0
1645775020000|2022-02-25 07:43:40|531.46|528.1|531.57|528.21|531.78|528.42|531.46|528.1|0
1645775030000|2022-02-25 07:43:50|531.46|528.1|531.46|528.1|531.57|528.21|531.46|528.1|0
1645775040000|2022-02-25 07:44:00|530.92|527.56|530.92|527.56|530.92|527.56|530.5|527.14|0
1645775050000|2022-02-25 07:44:10|531.57|528.21|531.89|528.53|531.89|528.53|531.57|528.21|0
1645775060000|2022-02-25 07:44:20|532|528.64|532|528.64|532|528.64|532|528.64|0
1645775070000|2022-02-25 07:44:30|531.89|528.53|531.78|528.42|531.89|528.53|531.68|528.32|0
1645775080000|2022-02-25 07:44:40|531.57|528.21|531.57|528.21|531.68|528.32|531.57|528.21|0
1645775090000|2022-02-25 07:44:50|531.35|527.99|531.46|528.1|531.57|528.21|531.35|527.99|0
1645775100000|2022-02-25 07:45:00|531.35|527.99|532.21|528.85|532.21|528.85|531.35|527.99|0
1645775110000|2022-02-25 07:45:10|532.54|529.18|532.54|529.18|532.54|529.18|532.42|529.06|0
1645775120000|2022-02-25 07:45:20|532.42|529.06|533.07|529.71|533.07|529.71|532.42|529.06|0
1645775130000|2022-02-25 07:45:30|533.28|529.92|532.85|529.49|533.28|529.92|532.64|529.28|0
1645775140000|2022-02-25 07:45:40|533.28|529.92|532.42|529.06|533.28|529.92|532.42|529.06|0
1645775150000|2022-02-25 07:45:50|532.21|528.85|533.07|529.71|533.07|529.71|532.21|528.85|0
1645775160000|2022-02-25 07:46:00|533.28|529.92|533.71|530.35|533.71|530.35|533.28|529.92|0
1645775170000|2022-02-25 07:46:10|533.93|530.57|534.14|530.78|534.14|530.78|533.71|530.35|0
1645775180000|2022-02-25 07:46:20|533.71|530.35|533.28|529.92|533.93|530.57|533.28|529.92|0
1645775190000|2022-02-25 07:46:30|533.5|530.14|533.28|529.92|533.5|530.14|533.07|529.71|0
1645775200000|2022-02-25 07:46:40|533.5|530.14|533.5|530.14|533.5|530.14|533.28|529.92|0
1645775210000|2022-02-25 07:46:50|533.93|530.57|533.07|529.71|533.93|530.57|533.07|529.71|0
1645775220000|2022-02-25 07:47:00|532.75|529.39|533.71|530.35|533.71|530.35|532.75|529.39|0
1645775230000|2022-02-25 07:47:10|533.61|530.25|533.71|530.35|533.71|530.35|533.5|530.14|0
1645775240000|2022-02-25 07:47:20|533.93|530.57|533.18|529.82|533.93|530.57|533.18|529.82|0
1645775250000|2022-02-25 07:47:30|532.85|529.49|532.32|528.96|532.85|529.49|532.21|528.85|0
1645775260000|2022-02-25 07:47:40|531.57|528.21|531.89|528.53|532.21|528.85|531.57|528.21|0
1645775270000|2022-02-25 07:47:50|532.21|528.85|531.99|528.63|532.42|529.06|531.99|528.63|0
1645775280000|2022-02-25 07:48:00|532.11|528.75|531.57|528.21|532.11|528.75|531.57|528.21|0
1645775290000|2022-02-25 07:48:10|531.89|528.53|531.99|528.63|532.21|528.85|531.78|528.42|0
1645775300000|2022-02-25 07:48:20|531.78|528.42|531.68|528.32|531.99|528.63|531.57|528.21|0
1645775310000|2022-02-25 07:48:30|531.78|528.42|532.11|528.75|532.11|528.75|531.57|528.21|0
1645775320000|2022-02-25 07:48:40|531.89|528.53|531.25|527.89|531.99|528.63|531.14|527.78|0
1645775330000|2022-02-25 07:48:50|531.35|527.99|531.35|527.99|531.35|527.99|531.14|527.78|0
1645775340000|2022-02-25 07:49:00|531.03|527.67|531.35|527.99|531.57|528.21|531.03|527.67|0
1645775350000|2022-02-25 07:49:10|531.57|528.21|532.11|528.75|532.11|528.75|531.57|528.21|0
1645775360000|2022-02-25 07:49:20|531.57|528.21|531.57|528.21|531.57|528.21|531.35|527.99|0
1645775370000|2022-02-25 07:49:30|532.21|528.85|532.64|529.28|532.64|529.28|531.99|528.63|0
1645775380000|2022-02-25 07:49:40|532.85|529.49|532.85|529.49|532.85|529.49|532.85|529.49|0
1645775390000|2022-02-25 07:49:50|533.28|529.92|532.42|529.06|533.28|529.92|532.42|529.06|0
1645775400000|2022-02-25 07:50:00|532.75|529.39|532.85|529.49|532.85|529.49|532.75|529.39|0
1645775410000|2022-02-25 07:50:10|532.11|528.75|531.99|528.63|532.11|528.75|531.99|528.63|0
1645775420000|2022-02-25 07:50:20|531.78|528.42|533.28|529.92|533.28|529.92|531.78|528.42|0
1645775430000|2022-02-25 07:50:30|533.5|530.14|533.18|529.82|533.5|530.14|533.07|529.71|0
1645775440000|2022-02-25 07:50:40|533.28|529.92|534.14|530.78|534.14|530.78|533.28|529.92|0
1645775450000|2022-02-25 07:50:50|534.35|530.99|534.68|531.32|534.68|531.32|534.35|530.99|0
1645775460000|2022-02-25 07:51:00|533.93|530.57|533.71|530.35|533.93|530.57|533.5|530.14|0
1645775470000|2022-02-25 07:51:10|534.14|530.78|534.47|531.11|534.47|531.11|534.14|530.78|0
1645775480000|2022-02-25 07:51:20|534.57|531.21|534.35|530.99|534.57|531.21|534.35|530.99|0
1645775490000|2022-02-25 07:51:30|534.57|531.21|534.35|530.99|534.57|531.21|534.35|530.99|0
1645775500000|2022-02-25 07:51:40|534.57|531.21|534.57|531.21|534.57|531.21|534.57|531.21|0
1645775510000|2022-02-25 07:51:50|535|531.64|534.78|531.42|535|531.64|534.78|531.42|0
1645775520000|2022-02-25 07:52:00|534.57|531.21|534.14|530.78|534.57|531.21|534.14|530.78|0
1645775530000|2022-02-25 07:52:10|534.25|530.89|534.14|530.78|534.25|530.89|534.14|530.78|0
1645775540000|2022-02-25 07:52:20|534.57|531.21|535|531.64|535|531.64|534.57|531.21|0
1645775550000|2022-02-25 07:52:30|534.78|531.42|535.33|531.97|535.64|532.28|534.78|531.42|0
1645775560000|2022-02-25 07:52:40|534.9|531.54|535|531.64|535.21|531.85|534.9|531.54|0
1645775570000|2022-02-25 07:52:50|534.78|531.42|534.57|531.21|534.78|531.42|534.57|531.21|0
1645775580000|2022-02-25 07:53:00|534.35|530.99|535.11|531.75|535.11|531.75|534.35|530.99|0
1645775590000|2022-02-25 07:53:10|535|531.64|535.21|531.85|535.43|532.07|535|531.64|0
1645775600000|2022-02-25 07:53:20|535.43|532.07|535.33|531.97|535.43|532.07|535.33|531.97|0
1645775610000|2022-02-25 07:53:30|535.43|532.07|535.76|532.4|535.76|532.4|535.33|531.97|0
1645775620000|2022-02-25 07:53:40|535.86|532.5|536.07|532.71|536.07|532.71|535.43|532.07|0
1645775630000|2022-02-25 07:53:50|535.86|532.5|535.21|531.85|535.86|532.5|535.21|531.85|0
1645775640000|2022-02-25 07:54:00|535.33|531.97|535.33|531.97|535.33|531.97|535.21|531.85|0
1645775650000|2022-02-25 07:54:10|535.97|532.61|535.86|532.5|535.97|532.61|535.76|532.4|0
1645775660000|2022-02-25 07:54:20|536.29|532.93|536.29|532.93|536.72|533.36|536.29|532.93|0
1645775670000|2022-02-25 07:54:30|536.5|533.14|536.5|533.14|536.5|533.14|536.29|532.93|0
1645775680000|2022-02-25 07:54:40|536.72|533.36|536.72|533.36|536.72|533.36|536.72|533.36|0
1645775690000|2022-02-25 07:54:50|538.23|534.87|538.66|535.3|538.66|535.3|537.91|534.55|0
1645775700000|2022-02-25 07:55:00|539.09|535.73|539.2|535.84|539.3|535.94|539.09|535.73|0
1645775710000|2022-02-25 07:55:10|539.73|536.37|541.24|537.88|541.24|537.88|539.73|536.37|0
1645775720000|2022-02-25 07:55:20|541.46|538.1|540.92|537.56|541.89|538.53|540.92|537.56|0
1645775730000|2022-02-25 07:55:30|540.6|537.24|541.24|537.88|541.79|538.43|540.6|537.24|0
1645775740000|2022-02-25 07:55:40|541.46|538.1|541.24|537.88|541.46|538.1|540.92|537.56|0
1645775750000|2022-02-25 07:55:50|541.57|538.21|541.03|537.67|541.57|538.21|541.03|537.67|0
1645775760000|2022-02-25 07:56:00|541.24|537.88|540.81|537.45|541.36|538|540.81|537.45|0
1645775770000|2022-02-25 07:56:10|540.38|537.02|540.38|537.02|540.49|537.13|540.38|537.02|0
1645775780000|2022-02-25 07:56:20|540.17|536.81|540.38|537.02|540.38|537.02|540.17|536.81|0
1645775790000|2022-02-25 07:56:30|540.6|537.24|540.17|536.81|540.6|537.24|540.17|536.81|0
1645775800000|2022-02-25 07:56:40|539.41|536.05|539.3|535.94|539.73|536.37|539.3|535.94|0
1645775810000|2022-02-25 07:56:50|538.87|535.51|538.22|534.86|538.87|535.51|538.01|534.65|0
1645775820000|2022-02-25 07:57:00|537.91|534.55|537.48|534.12|537.91|534.55|537.48|534.12|0
1645775830000|2022-02-25 07:57:10|537.36|534|537.15|533.79|537.69|534.33|537.15|533.79|0
1645775840000|2022-02-25 07:57:20|537.04|533.68|536.93|533.57|537.04|533.68|536.83|533.47|0
1645775850000|2022-02-25 07:57:30|537.48|534.12|537.58|534.22|537.58|534.22|537.36|534|0
1645775860000|2022-02-25 07:57:40|537.91|534.55|537.58|534.22|537.91|534.55|537.58|534.22|0
1645775870000|2022-02-25 07:57:50|537.36|534|537.36|534|537.36|534|537.04|533.68|0
1645775880000|2022-02-25 07:58:00|537.26|533.9|536.4|533.04|537.36|534|536.29|532.93|0
1645775890000|2022-02-25 07:58:10|536.72|533.36|536.93|533.57|536.93|533.57|536.72|533.36|0
1645775900000|2022-02-25 07:58:20|537.04|533.68|536.72|533.36|537.15|533.79|536.72|533.36|0
1645775910000|2022-02-25 07:58:30|536.61|533.25|537.15|533.79|537.15|533.79|536.61|533.25|0
1645775920000|2022-02-25 07:58:40|537.36|534|537.79|534.43|537.79|534.43|537.36|534|0
1645775930000|2022-02-25 07:58:50|538.12|534.76|538.44|535.08|538.66|535.3|538.12|534.76|0
1645775940000|2022-02-25 07:59:00|538.34|534.98|538.22|534.86|538.87|535.51|538.22|534.86|0
1645775950000|2022-02-25 07:59:10|537.79|534.43|536.93|533.57|537.79|534.43|536.93|533.57|0
1645775960000|2022-02-25 07:59:20|537.04|533.68|537.36|534|537.36|534|537.04|533.68|0
1645775970000|2022-02-25 07:59:30|536.29|532.93|534.35|530.99|536.29|532.93|534.35|530.99|0
1645775980000|2022-02-25 07:59:40|533.92|530.56|533.28|529.92|534.14|530.78|533.28|529.92|0
1645775990000|2022-02-25 07:59:50|533.82|530.46|534.14|530.78|534.14|530.78|533.49|530.13|0
1645776000000|2022-02-25 08:00:00|534.35|530.99|535.64|532.28|535.64|532.28|534.35|530.99|0
1645776010000|2022-02-25 08:00:10|536.93|533.57|539.73|536.37|539.73|536.37|536.93|533.57|0
1645776020000|2022-02-25 08:00:20|538.55|535.19|538.22|534.86|538.55|535.19|537.69|534.33|0
1645776030000|2022-02-25 08:00:30|537.58|534.22|538.55|535.19|539.09|535.73|537.58|534.22|0
1645776040000|2022-02-25 08:00:40|538.65|535.29|538.87|535.51|538.87|535.51|538.55|535.19|0
1645776050000|2022-02-25 08:00:50|538.22|534.86|537.91|534.55|538.44|535.08|537.91|534.55|0
1645776060000|2022-02-25 08:01:00|538.22|534.86|537.04|533.68|538.22|534.86|537.04|533.68|0
1645776070000|2022-02-25 08:01:10|538.22|534.86|536.72|533.36|538.22|534.86|536.72|533.36|0
1645776080000|2022-02-25 08:01:20|537.15|533.79|536.93|533.57|537.26|533.9|536.93|533.57|0
1645776090000|2022-02-25 08:01:30|537.47|534.11|536.4|533.04|537.47|534.11|536.4|533.04|0
1645776100000|2022-02-25 08:01:40|536.61|533.25|537.36|534|538.01|534.65|536.61|533.25|0
1645776110000|2022-02-25 08:01:50|536.5|533.14|537.36|534|537.36|534|536.5|533.14|0
1645776120000|2022-02-25 08:02:00|537.26|533.9|538.01|534.65|538.22|534.86|537.26|533.9|0
1645776130000|2022-02-25 08:02:10|538.65|535.29|537.79|534.43|538.77|535.41|537.79|534.43|0
1645776140000|2022-02-25 08:02:20|537.58|534.22|538.01|534.65|538.22|534.86|537.36|534|0
1645776150000|2022-02-25 08:02:30|539.3|535.94|538.44|535.08|539.3|535.94|538.44|535.08|0
1645776160000|2022-02-25 08:02:40|538.65|535.29|538.77|535.41|538.77|535.41|538.22|534.86|0
1645776170000|2022-02-25 08:02:50|539.09|535.73|538.55|535.19|539.09|535.73|538.55|535.19|0
1645776180000|2022-02-25 08:03:00|538.01|534.65|537.58|534.22|538.01|534.65|537.58|534.22|0
1645776190000|2022-02-25 08:03:10|539.09|535.73|539.3|535.94|539.3|535.94|539.09|535.73|0
1645776200000|2022-02-25 08:03:20|538.44|535.08|538.65|535.29|538.65|535.29|538.44|535.08|0
1645776210000|2022-02-25 08:03:30|538.77|535.41|538.12|534.76|538.77|535.41|538.01|534.65|0
1645776220000|2022-02-25 08:03:40|537.79|534.43|538.22|534.86|538.22|534.86|537.58|534.22|0
1645776230000|2022-02-25 08:03:50|538.44|535.08|537.58|534.22|538.44|535.08|537.36|534|0
1645776240000|2022-02-25 08:04:00|537.36|534|536.29|532.93|537.36|534|536.07|532.71|0
1645776250000|2022-02-25 08:04:10|536.72|533.36|537.69|534.33|537.69|534.33|536.72|533.36|0
1645776260000|2022-02-25 08:04:20|537.04|533.68|537.58|534.22|537.58|534.22|536.93|533.57|0
1645776270000|2022-02-25 08:04:30|536.72|533.36|536.93|533.57|536.93|533.57|536.72|533.36|0
1645776280000|2022-02-25 08:04:40|537.36|534|536.72|533.36|537.36|534|536.72|533.36|0
1645776290000|2022-02-25 08:04:50|537.15|533.79|537.15|533.79|537.36|534|537.15|533.79|0
1645776300000|2022-02-25 08:05:00|536.57|533.93|537.33|534.69|537.33|534.69|536.57|533.93|0
1645776310000|2022-02-25 08:05:10|537.22|534.58|537|534.36|537.43|534.79|537|534.36|0
1645776320000|2022-02-25 08:05:20|537.43|534.79|538.08|535.44|538.29|535.65|537.43|534.79|0
1645776330000|2022-02-25 08:05:30|538.72|536.08|540.23|537.59|540.23|537.59|538.51|535.87|0
1645776340000|2022-02-25 08:05:40|540.35|537.71|539.59|536.95|540.35|537.71|539.59|536.95|0
1645776350000|2022-02-25 08:05:50|539.48|536.84|538.94|536.3|540.56|537.92|538.94|536.3|0
1645776360000|2022-02-25 08:06:00|539.16|536.52|539.7|537.06|539.7|537.06|539.16|536.52|0
1645776370000|2022-02-25 08:06:10|538.72|536.08|539.59|536.95|539.59|536.95|538.51|535.87|0
1645776380000|2022-02-25 08:06:20|539.37|536.73|539.16|536.52|539.8|537.16|539.16|536.52|0
1645776390000|2022-02-25 08:06:30|539.27|536.63|539.48|536.84|539.48|536.84|539.27|536.63|0
1645776400000|2022-02-25 08:06:40|539.59|536.95|540.02|537.38|540.45|537.81|539.59|536.95|0
1645776410000|2022-02-25 08:06:50|540.13|537.49|540.78|538.14|540.78|538.14|540.13|537.49|0
1645776420000|2022-02-25 08:07:00|540.35|537.71|541.1|538.46|541.1|538.46|540.35|537.71|0
1645776430000|2022-02-25 08:07:10|541.31|538.67|541.74|539.1|542.61|539.97|541.31|538.67|0
1645776440000|2022-02-25 08:07:20|542.39|539.75|542.18|539.54|542.61|539.97|542.18|539.54|0
1645776450000|2022-02-25 08:07:30|542.61|539.97|542.39|539.75|542.61|539.97|541.74|539.1|0
1645776460000|2022-02-25 08:07:40|542.82|540.18|543.69|541.05|543.69|541.05|542.82|540.18|0
1645776470000|2022-02-25 08:07:50|544.34|541.7|543.26|540.62|544.34|541.7|542.94|540.3|0
1645776480000|2022-02-25 08:08:00|543.37|540.73|543.37|540.73|543.69|541.05|542.82|540.18|0
1645776490000|2022-02-25 08:08:10|543.47|540.83|544.12|541.48|544.12|541.48|543.47|540.83|0
1645776500000|2022-02-25 08:08:20|543.91|541.27|543.47|540.83|543.91|541.27|543.47|540.83|0
1645776510000|2022-02-25 08:08:30|542.82|540.18|543.37|540.73|543.37|540.73|542.72|540.08|0
1645776520000|2022-02-25 08:08:40|543.26|540.62|541.96|539.32|543.47|540.83|541.96|539.32|0
1645776530000|2022-02-25 08:08:50|542.18|539.54|541.74|539.1|542.18|539.54|541.74|539.1|0
1645776540000|2022-02-25 08:09:00|541.64|539|541.86|539.22|541.86|539.22|541.31|538.67|0
1645776550000|2022-02-25 08:09:10|542.39|539.75|540.88|538.24|542.5|539.86|540.88|538.24|0
1645776560000|2022-02-25 08:09:20|541.1|538.46|541.53|538.89|541.53|538.89|541.1|538.46|0
1645776570000|2022-02-25 08:09:30|541.1|538.46|540.66|538.02|541.1|538.46|540.45|537.81|0
1645776580000|2022-02-25 08:09:40|541.1|538.46|540.45|537.81|541.53|538.89|540.45|537.81|0
1645776590000|2022-02-25 08:09:50|541.1|538.46|540.88|538.24|541.1|538.46|540.88|538.24|0
1645776600000|2022-02-25 08:10:00|540.23|537.59|541.74|539.1|541.74|539.1|540.23|537.59|0
1645776610000|2022-02-25 08:10:10|541.21|538.57|541.74|539.1|541.74|539.1|541.21|538.57|0
1645776620000|2022-02-25 08:10:20|542.07|539.43|543.47|540.83|543.47|540.83|542.07|539.43|0
1645776630000|2022-02-25 08:10:30|543.8|541.16|544.23|541.59|544.23|541.59|543.69|541.05|0
1645776640000|2022-02-25 08:10:40|544.55|541.91|544.45|541.81|544.55|541.91|544.12|541.48|0
1645776650000|2022-02-25 08:10:50|544.55|541.91|544.34|541.7|544.55|541.91|544.34|541.7|0
1645776660000|2022-02-25 08:11:00|544.45|541.81|546.72|544.08|546.72|544.08|544.34|541.7|0
1645776670000|2022-02-25 08:11:10|547.59|544.95|548.35|545.71|548.67|546.03|547.59|544.95|0
1645776680000|2022-02-25 08:11:20|549.11|546.47|549.76|547.12|549.76|547.12|549|546.36|0
1645776690000|2022-02-25 08:11:30|549.54|546.9|548.24|545.6|549.54|546.9|548.24|545.6|0
1645776700000|2022-02-25 08:11:40|548.02|545.38|549.11|546.47|549.11|546.47|548.02|545.38|0
1645776710000|2022-02-25 08:11:50|548.78|546.14|549.32|546.68|549.32|546.68|548.24|545.6|0
1645776720000|2022-02-25 08:12:00|549.54|546.9|549.11|546.47|549.54|546.9|548.89|546.25|0
1645776730000|2022-02-25 08:12:10|549.54|546.9|549.97|547.33|549.97|547.33|549.11|546.47|0
1645776740000|2022-02-25 08:12:20|550.41|547.77|549.76|547.12|550.41|547.77|549.76|547.12|0
1645776750000|2022-02-25 08:12:30|549.65|547.01|549.97|547.33|549.97|547.33|548.89|546.25|0
1645776760000|2022-02-25 08:12:40|549.76|547.12|551.71|549.07|551.71|549.07|549.76|547.12|0
1645776770000|2022-02-25 08:12:50|551.06|548.42|550.84|548.2|551.06|548.42|550.84|548.2|0
1645776780000|2022-02-25 08:13:00|550.41|547.77|549.54|546.9|550.41|547.77|549.54|546.9|0
1645776790000|2022-02-25 08:13:10|549.76|547.12|551.49|548.85|551.49|548.85|549.76|547.12|0
1645776800000|2022-02-25 08:13:20|551.17|548.53|549.97|547.33|551.17|548.53|549.97|547.33|0
1645776810000|2022-02-25 08:13:30|550.74|548.1|549.97|547.33|550.74|548.1|549.76|547.12|0
1645776820000|2022-02-25 08:13:40|550.19|547.55|549.76|547.12|550.3|547.66|549.76|547.12|0
1645776830000|2022-02-25 08:13:50|549.97|547.33|551.06|548.42|551.28|548.64|549.97|547.33|0
1645776840000|2022-02-25 08:14:00|550.63|547.99|549.1|546.46|550.63|547.99|549.1|546.46|0
1645776850000|2022-02-25 08:14:10|548.24|545.6|547.37|544.73|548.24|545.6|547.15|544.51|0
1645776860000|2022-02-25 08:14:20|547.59|544.95|546.07|543.43|547.59|544.95|546.07|543.43|0
1645776870000|2022-02-25 08:14:30|546.29|543.65|546.29|543.65|546.29|543.65|546.07|543.43|0
1645776880000|2022-02-25 08:14:40|546.07|543.43|546.07|543.43|546.72|544.08|546.07|543.43|0
1645776890000|2022-02-25 08:14:50|546.29|543.65|546.5|543.86|546.5|543.86|546.07|543.43|0
1645776900000|2022-02-25 08:15:00|546.29|543.65|545.42|542.78|546.4|543.76|545.42|542.78|0
1645776910000|2022-02-25 08:15:10|545.85|543.21|547.59|544.95|547.59|544.95|545.85|543.21|0
1645776920000|2022-02-25 08:15:20|547.8|545.16|549.1|546.46|549.1|546.46|547.8|545.16|0
1645776930000|2022-02-25 08:15:30|549.54|546.9|549.97|547.33|549.97|547.33|549.54|546.9|0
1645776940000|2022-02-25 08:15:40|550.62|547.98|552.58|549.94|552.58|549.94|550.62|547.98|0
1645776950000|2022-02-25 08:15:50|552.8|550.16|552.36|549.72|552.8|550.16|552.36|549.72|0
1645776960000|2022-02-25 08:16:00|551.49|548.85|552.15|549.51|552.36|549.72|551.49|548.85|0
1645776970000|2022-02-25 08:16:10|551.82|549.18|551.06|548.42|551.82|549.18|550.84|548.2|0
1645776980000|2022-02-25 08:16:20|550.62|547.98|551.06|548.42|551.06|548.42|550.62|547.98|0
1645776990000|2022-02-25 08:16:30|550.41|547.77|549.1|546.46|550.41|547.77|549.1|546.46|0
1645777000000|2022-02-25 08:16:40|548.89|546.25|548.24|545.6|548.89|546.25|548.24|545.6|0
1645777010000|2022-02-25 08:16:50|548.02|545.38|548.02|545.38|548.02|545.38|547.8|545.16|0
1645777020000|2022-02-25 08:17:00|548.45|545.81|548.24|545.6|549.54|546.9|548.24|545.6|0
1645777030000|2022-02-25 08:17:10|548.89|546.25|549.1|546.46|549.1|546.46|548.67|546.03|0
1645777040000|2022-02-25 08:17:20|549.76|547.12|549.43|546.79|550.09|547.45|549.43|546.79|0
1645777050000|2022-02-25 08:17:30|549.22|546.58|548.02|545.38|549.22|546.58|547.8|545.16|0
1645777060000|2022-02-25 08:17:40|547.91|545.27|548.45|545.81|548.45|545.81|547.91|545.27|0
1645777070000|2022-02-25 08:17:50|548.24|545.6|548.45|545.81|548.45|545.81|547.59|544.95|0
1645777080000|2022-02-25 08:18:00|547.59|544.95|547.15|544.51|547.8|545.16|546.93|544.29|0
1645777090000|2022-02-25 08:18:10|546.72|544.08|548.13|545.49|548.13|545.49|546.72|544.08|0
1645777100000|2022-02-25 08:18:20|547.91|545.27|547.8|545.16|547.91|545.27|547.37|544.73|0
1645777110000|2022-02-25 08:18:30|548.45|545.81|547.37|544.73|548.67|546.03|547.37|544.73|0
1645777120000|2022-02-25 08:18:40|546.93|544.29|546.28|543.64|546.93|544.29|546.18|543.54|0
1645777130000|2022-02-25 08:18:50|546.07|543.43|546.5|543.86|546.5|543.86|545.85|543.21|0
1645777140000|2022-02-25 08:19:00|545.63|542.99|546.93|544.29|547.15|544.51|545.63|542.99|0
1645777150000|2022-02-25 08:19:10|547.58|544.94|548.02|545.38|548.02|545.38|547.58|544.94|0
1645777160000|2022-02-25 08:19:20|549|546.36|550.08|547.44|550.08|547.44|549|546.36|0
1645777170000|2022-02-25 08:19:30|549.43|546.79|548.89|546.25|549.43|546.79|548.89|546.25|0
1645777180000|2022-02-25 08:19:40|547.8|545.16|547.37|544.73|547.8|545.16|547.37|544.73|0
1645777190000|2022-02-25 08:19:50|547.58|544.94|546.93|544.29|547.58|544.94|546.93|544.29|0
1645777200000|2022-02-25 08:20:00|546.28|543.64|548.02|545.38|548.02|545.38|546.07|543.43|0
1645777210000|2022-02-25 08:20:10|548.56|545.92|548.89|546.25|549.1|546.46|548.56|545.92|0
1645777220000|2022-02-25 08:20:20|549.1|546.46|548.02|545.38|549.1|546.46|548.02|545.38|0
1645777230000|2022-02-25 08:20:30|548.24|545.6|549.75|547.11|549.75|547.11|548.24|545.6|0
1645777240000|2022-02-25 08:20:40|550.41|547.77|550.74|548.1|550.74|548.1|550.19|547.55|0
1645777250000|2022-02-25 08:20:50|551.06|548.42|550.62|547.98|551.06|548.42|550.41|547.77|0
1645777260000|2022-02-25 08:21:00|550.41|547.77|550.62|547.98|550.84|548.2|550.41|547.77|0
1645777270000|2022-02-25 08:21:10|550.84|548.2|550.41|547.77|550.84|548.2|550.41|547.77|0
1645777280000|2022-02-25 08:21:20|550.74|548.1|550.19|547.55|550.95|548.31|550.19|547.55|0
1645777290000|2022-02-25 08:21:30|550.52|547.88|549.22|546.58|550.52|547.88|549.22|546.58|0
1645777300000|2022-02-25 08:21:40|548.45|545.81|549.32|546.68|549.65|547.01|548.45|545.81|0
1645777310000|2022-02-25 08:21:50|549.97|547.33|550.62|547.98|550.62|547.98|549.75|547.11|0
1645777320000|2022-02-25 08:22:00|550.52|547.88|550.52|547.88|550.52|547.88|549.65|547.01|0
1645777330000|2022-02-25 08:22:10|549.97|547.33|548.89|546.25|550.19|547.55|548.89|546.25|0
1645777340000|2022-02-25 08:22:20|548.45|545.81|548.45|545.81|549.1|546.46|548.45|545.81|0
1645777350000|2022-02-25 08:22:30|547.91|545.27|548.23|545.59|548.23|545.59|547.91|545.27|0
1645777360000|2022-02-25 08:22:40|548.89|546.25|548.67|546.03|548.89|546.25|548.23|545.59|0
1645777370000|2022-02-25 08:22:50|549|546.36|549.54|546.9|549.54|546.9|549|546.36|0
1645777380000|2022-02-25 08:23:00|550.08|547.44|548.23|545.59|550.08|547.44|548.23|545.59|0
1645777390000|2022-02-25 08:23:10|548.02|545.38|548.23|545.59|548.23|545.59|548.02|545.38|0
1645777400000|2022-02-25 08:23:20|547.8|545.16|549.1|546.46|549.1|546.46|547.8|545.16|0
1645777410000|2022-02-25 08:23:30|549.54|546.9|550.41|547.77|550.41|547.77|549.54|546.9|0
1645777420000|2022-02-25 08:23:40|550.19|547.55|550.84|548.2|551.06|548.42|550.19|547.55|0
1645777430000|2022-02-25 08:23:50|550.3|547.66|550.84|548.2|551.06|548.42|550.3|547.66|0
1645777440000|2022-02-25 08:24:00|550.62|547.98|550.62|547.98|550.62|547.98|550.19|547.55|0
1645777450000|2022-02-25 08:24:10|550.84|548.2|549.32|546.68|550.84|548.2|549.32|546.68|0
1645777460000|2022-02-25 08:24:20|549.1|546.46|549.21|546.57|549.21|546.57|548.45|545.81|0
1645777470000|2022-02-25 08:24:30|548.67|546.03|549|546.36|549.1|546.46|548.45|545.81|0
1645777480000|2022-02-25 08:24:40|548.88|546.24|548.02|545.38|549.21|546.57|547.8|545.16|0
1645777490000|2022-02-25 08:24:50|548.45|545.81|548.67|546.03|549.1|546.46|548.45|545.81|0
1645777500000|2022-02-25 08:25:00|547.91|545.27|546.93|544.29|547.91|545.27|546.93|544.29|0
1645777510000|2022-02-25 08:25:10|546.72|544.08|547.15|544.51|547.15|544.51|545.85|543.21|0
1645777520000|2022-02-25 08:25:20|546.93|544.29|547.15|544.51|547.37|544.73|546.93|544.29|0
1645777530000|2022-02-25 08:25:30|546.93|544.29|547.91|545.27|547.91|545.27|546.93|544.29|0
1645777540000|2022-02-25 08:25:40|548.02|545.38|548.35|545.71|548.35|545.71|547.58|544.94|0
1645777550000|2022-02-25 08:25:50|548.67|546.03|549.65|547.01|549.65|547.01|548.67|546.03|0
1645777560000|2022-02-25 08:26:00|549.75|547.11|551.49|548.85|551.49|548.85|549.75|547.11|0
1645777570000|2022-02-25 08:26:10|551.71|549.07|551.49|548.85|551.71|549.07|551.49|548.85|0
1645777580000|2022-02-25 08:26:20|551.39|548.75|551.71|549.07|551.71|549.07|550.84|548.2|0
1645777590000|2022-02-25 08:26:30|552.14|549.5|551.49|548.85|552.14|549.5|551.49|548.85|0
1645777600000|2022-02-25 08:26:40|551.82|549.18|551.49|548.85|552.58|549.94|551.49|548.85|0
1645777610000|2022-02-25 08:26:50|551.71|549.07|550.95|548.31|551.71|549.07|550.95|548.31|0
1645777620000|2022-02-25 08:27:00|550.84|548.2|549.75|547.11|550.84|548.2|549.75|547.11|0
1645777630000|2022-02-25 08:27:10|549.43|546.79|549.97|547.33|549.97|547.33|549.43|546.79|0
1645777640000|2022-02-25 08:27:20|550.84|548.2|549.1|546.46|550.84|548.2|549.1|546.46|0
1645777650000|2022-02-25 08:27:30|548.45|545.81|548.45|545.81|548.88|546.24|548.45|545.81|0
1645777660000|2022-02-25 08:27:40|548.35|545.71|547.8|545.16|548.35|545.71|547.8|545.16|0
1645777670000|2022-02-25 08:27:50|548.02|545.38|548.02|545.38|548.67|546.03|548.02|545.38|0
1645777680000|2022-02-25 08:28:00|547.37|544.73|550.4|547.76|550.4|547.76|547.37|544.73|0
1645777690000|2022-02-25 08:28:10|550.95|548.31|551.49|548.85|551.49|548.85|550.95|548.31|0
1645777700000|2022-02-25 08:28:20|552.36|549.72|551.49|548.85|552.36|549.72|551.49|548.85|0
1645777710000|2022-02-25 08:28:30|550.62|547.98|549.21|546.57|550.62|547.98|549.21|546.57|0
1645777720000|2022-02-25 08:28:40|549.54|546.9|549.1|546.46|549.65|547.01|549.1|546.46|0
1645777730000|2022-02-25 08:28:50|549|546.36|547.8|545.16|549|546.36|547.8|545.16|0
1645777740000|2022-02-25 08:29:00|548.88|546.24|549.75|547.11|549.75|547.11|547.8|545.16|0
1645777750000|2022-02-25 08:29:10|549.97|547.33|550.3|547.66|550.3|547.66|549.75|547.11|0
1645777760000|2022-02-25 08:29:20|549.97|547.33|549.97|547.33|551.06|548.42|549.97|547.33|0
1645777770000|2022-02-25 08:29:30|551.06|548.42|551.06|548.42|551.17|548.53|550.84|548.2|0
1645777780000|2022-02-25 08:29:40|551.27|548.63|551.06|548.42|551.27|548.63|551.06|548.42|0
1645777790000|2022-02-25 08:29:50|550.84|548.2|551.17|548.53|551.71|549.07|550.84|548.2|0
1645777800000|2022-02-25 08:30:00|550.84|548.2|550.19|547.55|551.06|548.42|550.19|547.55|0
1645777810000|2022-02-25 08:30:10|549.53|546.89|548.45|545.81|549.53|546.89|548.45|545.81|0
1645777820000|2022-02-25 08:30:20|548.35|545.71|548.02|545.38|548.35|545.71|548.02|545.38|0
1645777830000|2022-02-25 08:30:30|548.23|545.59|548.88|546.24|549.32|546.68|548.23|545.59|0
1645777840000|2022-02-25 08:30:40|549.75|547.11|549.1|546.46|549.75|547.11|548.88|546.24|0
1645777850000|2022-02-25 08:30:50|548.88|546.24|548.02|545.38|548.88|546.24|547.8|545.16|0
1645777860000|2022-02-25 08:31:00|548.34|545.7|549.21|546.57|549.32|546.68|548.34|545.7|0
1645777870000|2022-02-25 08:31:10|548.23|545.59|548.45|545.81|548.45|545.81|548.02|545.38|0
1645777880000|2022-02-25 08:31:20|547.36|544.72|547.58|544.94|547.58|544.94|546.93|544.29|0
1645777890000|2022-02-25 08:31:30|547.69|545.05|547.8|545.16|548.23|545.59|547.58|544.94|0
1645777900000|2022-02-25 08:31:40|548.23|545.59|548.67|546.03|548.67|546.03|548.23|545.59|0
1645777910000|2022-02-25 08:31:50|547.69|545.05|547.69|545.05|547.69|545.05|547.69|545.05|0
1645777920000|2022-02-25 08:32:00|547.8|545.16|547.15|544.51|547.8|545.16|547.15|544.51|0
1645777930000|2022-02-25 08:32:10|546.71|544.07|547.15|544.51|547.15|544.51|546.71|544.07|0
1645777940000|2022-02-25 08:32:20|546.5|543.86|545.85|543.21|546.5|543.86|545.85|543.21|0
1645777950000|2022-02-25 08:32:30|545.2|542.56|544.98|542.34|545.2|542.56|544.76|542.12|0
1645777960000|2022-02-25 08:32:40|544.55|541.91|544.98|542.34|544.98|542.34|544.33|541.69|0
1645777970000|2022-02-25 08:32:50|544.76|542.12|545.2|542.56|545.2|542.56|544.55|541.91|0
1645777980000|2022-02-25 08:33:00|543.79|541.15|543.68|541.04|543.79|541.15|543.47|540.83|0
1645777990000|2022-02-25 08:33:10|544.23|541.59|545.2|542.56|545.2|542.56|544.23|541.59|0
1645778000000|2022-02-25 08:33:20|544.98|542.34|544.76|542.12|544.98|542.34|544.44|541.8|0
1645778010000|2022-02-25 08:33:30|544.55|541.91|544.98|542.34|544.98|542.34|544.55|541.91|0
1645778020000|2022-02-25 08:33:40|544.66|542.02|544.98|542.34|545.2|542.56|544.66|542.02|0
1645778030000|2022-02-25 08:33:50|545.63|542.99|544.11|541.47|545.63|542.99|544.11|541.47|0
1645778040000|2022-02-25 08:34:00|544.98|542.34|545.63|542.99|545.63|542.99|544.98|542.34|0
1645778050000|2022-02-25 08:34:10|544.76|542.12|544.11|541.47|544.76|542.12|543.9|541.26|0
1645778060000|2022-02-25 08:34:20|544.33|541.69|545.2|542.56|545.41|542.77|544.33|541.69|0
1645778070000|2022-02-25 08:34:30|545.41|542.77|545.85|543.21|545.85|543.21|545.41|542.77|0
1645778080000|2022-02-25 08:34:40|545.96|543.32|545.96|543.32|546.06|543.42|545.85|543.21|0
1645778090000|2022-02-25 08:34:50|546.28|543.64|545.41|542.77|546.28|543.64|545.41|542.77|0
1645778100000|2022-02-25 08:35:00|545.09|542.45|544.98|542.34|545.09|542.45|544.76|542.12|0
1645778110000|2022-02-25 08:35:10|544.55|541.91|544.88|542.24|544.88|542.24|544.55|541.91|0
1645778120000|2022-02-25 08:35:20|544.76|542.12|544.88|542.24|544.88|542.24|544.76|542.12|0
1645778130000|2022-02-25 08:35:30|545.2|542.56|546.71|544.07|546.71|544.07|545.2|542.56|0
1645778140000|2022-02-25 08:35:40|547.15|544.51|548.01|545.37|548.01|545.37|546.71|544.07|0
1645778150000|2022-02-25 08:35:50|548.88|546.24|549.97|547.33|550.18|547.54|548.88|546.24|0
1645778160000|2022-02-25 08:36:00|548.88|546.24|548.45|545.81|549.32|546.68|548.45|545.81|0
1645778170000|2022-02-25 08:36:10|548.99|546.35|550.84|548.2|550.84|548.2|548.99|546.35|0
1645778180000|2022-02-25 08:36:20|550.4|547.76|549.32|546.68|550.62|547.98|549.32|546.68|0
1645778190000|2022-02-25 08:36:30|549.43|546.79|551.71|549.07|551.71|549.07|549.43|546.79|0
1645778200000|2022-02-25 08:36:40|552.47|549.83|552.79|550.15|552.79|550.15|552.47|549.83|0
1645778210000|2022-02-25 08:36:50|552.36|549.72|552.36|549.72|552.47|549.83|552.36|549.72|0
1645778220000|2022-02-25 08:37:00|551.92|549.28|553.88|551.24|554.32|551.68|551.92|549.28|0
1645778230000|2022-02-25 08:37:10|554.54|551.9|554.1|551.46|554.54|551.9|553.88|551.24|0
1645778240000|2022-02-25 08:37:20|554.21|551.57|554.1|551.46|554.54|551.9|554.1|551.46|0
1645778250000|2022-02-25 08:37:30|554|551.36|555.63|552.99|555.96|553.32|554|551.36|0
1645778260000|2022-02-25 08:37:40|556.06|553.42|555.19|552.55|556.06|553.42|554.97|552.33|0
1645778270000|2022-02-25 08:37:50|554.65|552.01|554.75|552.11|554.75|552.11|554.32|551.68|0
1645778280000|2022-02-25 08:38:00|553.45|550.81|553.12|550.48|553.45|550.81|552.91|550.27|0
1645778290000|2022-02-25 08:38:10|553.23|550.59|551.71|549.07|553.45|550.81|551.71|549.07|0
1645778300000|2022-02-25 08:38:20|551.92|549.28|552.14|549.5|552.36|549.72|551.92|549.28|0
1645778310000|2022-02-25 08:38:30|551.92|549.28|550.18|547.54|551.92|549.28|550.18|547.54|0
1645778320000|2022-02-25 08:38:40|549.97|547.33|549.86|547.22|549.97|547.33|549.32|546.68|0
1645778330000|2022-02-25 08:38:50|550.62|547.98|551.92|549.28|551.92|549.28|550.62|547.98|0
1645778340000|2022-02-25 08:39:00|552.36|549.72|551.6|548.96|552.36|549.72|551.05|548.41|0
1645778350000|2022-02-25 08:39:10|551.27|548.63|550.62|547.98|551.27|548.63|550.62|547.98|0
1645778360000|2022-02-25 08:39:20|550.3|547.66|551.6|548.96|551.6|548.96|550.3|547.66|0
1645778370000|2022-02-25 08:39:30|551.71|549.07|552.14|549.5|552.14|549.5|551.71|549.07|0
1645778380000|2022-02-25 08:39:40|552.25|549.61|551.49|548.85|552.58|549.94|551.49|548.85|0
1645778390000|2022-02-25 08:39:50|551.71|549.07|552.91|550.27|553.01|550.37|551.71|549.07|0
1645778400000|2022-02-25 08:40:00|552.58|549.94|552.25|549.61|552.58|549.94|551.49|548.85|0
1645778410000|2022-02-25 08:40:10|553.01|550.37|551.7|549.06|553.01|550.37|551.7|549.06|0
1645778420000|2022-02-25 08:40:20|550.95|548.31|550.62|547.98|551.7|549.06|550.62|547.98|0
1645778430000|2022-02-25 08:40:30|550.4|547.76|552.57|549.93|552.57|549.93|550.4|547.76|0
1645778440000|2022-02-25 08:40:40|552.36|549.72|552.36|549.72|552.36|549.72|552.25|549.61|0
1645778450000|2022-02-25 08:40:50|551.92|549.28|552.04|549.4|552.04|549.4|551.92|549.28|0
1645778460000|2022-02-25 08:41:00|551.27|548.63|552.57|549.93|552.57|549.93|551.27|548.63|0
1645778470000|2022-02-25 08:41:10|551.6|548.96|551.49|548.85|551.82|549.18|551.49|548.85|0
1645778480000|2022-02-25 08:41:20|552.15|549.51|552.66|550.02|552.76|550.12|551.39|548.75|0
1645778490000|2022-02-25 08:41:30|552.54|549.9|552.98|550.34|553.2|550.56|552.54|549.9|0
1645778500000|2022-02-25 08:41:40|553.05|550.41|554.42|551.78|554.42|551.78|552.83|550.19|0
1645778510000|2022-02-25 08:41:50|554.25|551.61|554.03|551.39|554.25|551.61|554.03|551.39|0
1645778520000|2022-02-25 08:42:00|553.3|550.66|552.77|550.13|553.3|550.66|552.77|550.13|0
1645778530000|2022-02-25 08:42:10|553.2|550.56|553.95|551.31|553.95|551.31|553.2|550.56|0
1645778540000|2022-02-25 08:42:20|554.17|551.53|554.5|551.86|554.5|551.86|553.74|551.1|0
1645778550000|2022-02-25 08:42:30|554.39|551.75|553.74|551.1|554.39|551.75|553.74|551.1|0
1645778560000|2022-02-25 08:42:40|553.3|550.66|554.35|551.71|554.35|551.71|553.3|550.66|0
1645778570000|2022-02-25 08:42:50|554.46|551.82|555.22|552.58|555.22|552.58|553.81|551.17|0
1645778580000|2022-02-25 08:43:00|555.46|552.82|552.34|549.7|555.46|552.82|552.34|549.7|0
1645778590000|2022-02-25 08:43:10|551.9|549.26|550.93|548.29|551.9|549.26|550.93|548.29|0
1645778600000|2022-02-25 08:43:20|550.71|548.07|551.25|548.61|551.25|548.61|550.39|547.75|0
1645778610000|2022-02-25 08:43:30|550.82|548.18|551.04|548.4|551.25|548.61|550.82|548.18|0
1645778620000|2022-02-25 08:43:40|550.82|548.18|550.82|548.18|550.82|548.18|550.6|547.96|0
1645778630000|2022-02-25 08:43:50|551.25|548.61|551.04|548.4|551.47|548.83|551.04|548.4|0
1645778640000|2022-02-25 08:44:00|550.82|548.18|551.47|548.83|551.69|549.05|550.82|548.18|0
1645778650000|2022-02-25 08:44:10|551.36|548.72|550.6|547.96|551.36|548.72|550.6|547.96|0
1645778660000|2022-02-25 08:44:20|549.95|547.31|549.74|547.1|549.95|547.31|549.52|546.88|0
1645778670000|2022-02-25 08:44:30|549.95|547.31|549.52|546.88|549.95|547.31|548.87|546.23|0
1645778680000|2022-02-25 08:44:40|549.95|547.31|550.17|547.53|550.17|547.53|549.74|547.1|0
1645778690000|2022-02-25 08:44:50|551.04|548.4|550.82|548.18|551.04|548.4|550.82|548.18|0
1645778700000|2022-02-25 08:45:00|552.12|549.48|551.9|549.26|552.12|549.48|551.58|548.94|0
1645778710000|2022-02-25 08:45:10|552.12|549.48|551.15|548.51|552.12|549.48|551.15|548.51|0
1645778720000|2022-02-25 08:45:20|552.12|549.48|552.12|549.48|552.45|549.81|551.9|549.26|0
1645778730000|2022-02-25 08:45:30|552.99|550.35|552.77|550.13|552.99|550.35|552.77|550.13|0
1645778740000|2022-02-25 08:45:40|553.1|550.46|552.77|550.13|553.2|550.56|552.77|550.13|0
1645778750000|2022-02-25 08:45:50|552.01|549.37|552.01|549.37|552.01|549.37|551.9|549.26|0
1645778760000|2022-02-25 08:46:00|551.8|549.16|551.68|549.04|551.8|549.16|551.15|548.51|0
1645778770000|2022-02-25 08:46:10|552.55|549.91|552.12|549.48|553.42|550.78|552.12|549.48|0
1645778780000|2022-02-25 08:46:20|551.47|548.83|551.03|548.39|551.47|548.83|550.6|547.96|0
1645778790000|2022-02-25 08:46:30|550.38|547.74|550.17|547.53|550.38|547.74|549.74|547.1|0
1645778800000|2022-02-25 08:46:40|549.95|547.31|550.6|547.96|550.6|547.96|549.95|547.31|0
1645778810000|2022-02-25 08:46:50|550.93|548.29|550.17|547.53|550.93|548.29|550.17|547.53|0
1645778820000|2022-02-25 08:47:00|550.6|547.96|550.38|547.74|550.6|547.96|550.17|547.53|0
1645778830000|2022-02-25 08:47:10|550.6|547.96|550.6|547.96|550.6|547.96|550.6|547.96|0
1645778840000|2022-02-25 08:47:20|550.17|547.53|551.25|548.61|551.25|548.61|550.17|547.53|0
1645778850000|2022-02-25 08:47:30|550.93|548.29|550.6|547.96|551.47|548.83|550.6|547.96|0
1645778860000|2022-02-25 08:47:40|550.38|547.74|551.68|549.04|551.9|549.26|550.38|547.74|0
1645778870000|2022-02-25 08:47:50|551.25|548.61|550.6|547.96|551.47|548.83|550.6|547.96|0
1645778880000|2022-02-25 08:48:00|550.5|547.86|550.38|547.74|550.5|547.86|550.17|547.53|0
1645778890000|2022-02-25 08:48:10|550.82|548.18|551.25|548.61|551.25|548.61|550.82|548.18|0
1645778900000|2022-02-25 08:48:20|551.58|548.94|551.47|548.83|551.58|548.94|551.03|548.39|0
1645778910000|2022-02-25 08:48:30|551.25|548.61|550.6|547.96|551.25|548.61|550.6|547.96|0
1645778920000|2022-02-25 08:48:40|550.5|547.86|550.82|548.18|550.82|548.18|549.95|547.31|0
1645778930000|2022-02-25 08:48:50|550.5|547.86|550.17|547.53|550.5|547.86|549.73|547.09|0
1645778940000|2022-02-25 08:49:00|550.38|547.74|550.82|548.18|550.82|548.18|550.38|547.74|0
1645778950000|2022-02-25 08:49:10|550.6|547.96|550.71|548.07|550.71|548.07|550.5|547.86|0
1645778960000|2022-02-25 08:49:20|550.17|547.53|550.06|547.42|550.17|547.53|549.52|546.88|0
1645778970000|2022-02-25 08:49:30|550.17|547.53|549.52|546.88|550.17|547.53|549.52|546.88|0
1645778980000|2022-02-25 08:49:40|549.63|546.99|550.28|547.64|550.28|547.64|549.63|546.99|0
1645778990000|2022-02-25 08:49:50|549.95|547.31|549.95|547.31|550.5|547.86|549.95|547.31|0
1645779000000|2022-02-25 08:50:00|550.38|547.74|549.95|547.31|550.6|547.96|549.95|547.31|0
1645779010000|2022-02-25 08:50:10|549.73|547.09|549.73|547.09|550.06|547.42|549.73|547.09|0
1645779020000|2022-02-25 08:50:20|549.95|547.31|551.25|548.61|551.25|548.61|549.95|547.31|0
1645779030000|2022-02-25 08:50:30|551.47|548.83|550.93|548.29|551.47|548.83|550.93|548.29|0
1645779040000|2022-02-25 08:50:40|551.25|548.61|550.82|548.18|551.25|548.61|550.71|548.07|0
1645779050000|2022-02-25 08:50:50|550.93|548.29|549.95|547.31|551.03|548.39|549.95|547.31|0
1645779060000|2022-02-25 08:51:00|550.38|547.74|549.85|547.21|550.71|548.07|549.85|547.21|0
1645779070000|2022-02-25 08:51:10|549.3|546.66|547.9|545.26|549.3|546.66|547.9|545.26|0
1645779080000|2022-02-25 08:51:20|547.14|544.5|547.47|544.83|547.47|544.83|547.14|544.5|0
1645779090000|2022-02-25 08:51:30|547.14|544.5|547.36|544.72|547.36|544.72|546.92|544.28|0
1645779100000|2022-02-25 08:51:40|546.92|544.28|546.06|543.42|546.92|544.28|546.06|543.42|0
1645779110000|2022-02-25 08:51:50|546.49|543.85|545.84|543.2|546.49|543.85|545.84|543.2|0
1645779120000|2022-02-25 08:52:00|545.96|543.32|546.06|543.42|546.6|543.96|545.96|543.32|0
1645779130000|2022-02-25 08:52:10|546.49|543.85|545.41|542.77|546.49|543.85|545.31|542.67|0
1645779140000|2022-02-25 08:52:20|544.98|542.34|545.09|542.45|545.09|542.45|544.98|542.34|0
1645779150000|2022-02-25 08:52:30|544.76|542.12|544.88|542.24|544.88|542.24|544.55|541.91|0
1645779160000|2022-02-25 08:52:40|544.76|542.12|545.2|542.56|545.2|542.56|544.76|542.12|0
1645779170000|2022-02-25 08:52:50|544.98|542.34|545.41|542.77|545.41|542.77|544.98|542.34|0
1645779180000|2022-02-25 08:53:00|545.63|542.99|545.84|543.2|546.06|543.42|545.63|542.99|0
1645779190000|2022-02-25 08:53:10|545.52|542.88|545.2|542.56|545.63|542.99|545.2|542.56|0
1645779200000|2022-02-25 08:53:20|545.09|542.45|545.09|542.45|545.09|542.45|545.09|542.45|0
1645779210000|2022-02-25 08:53:30|544.76|542.12|545.2|542.56|545.2|542.56|544.55|541.91|0
1645779220000|2022-02-25 08:53:40|545.63|542.99|545.2|542.56|545.63|542.99|545.2|542.56|0
1645779230000|2022-02-25 08:53:50|545.41|542.77|546.49|543.85|546.49|543.85|545.41|542.77|0
1645779240000|2022-02-25 08:54:00|546.92|544.28|546.71|544.07|547.14|544.5|546.49|543.85|0
1645779250000|2022-02-25 08:54:10|547.35|544.71|548.12|545.48|548.12|545.48|547.35|544.71|0
1645779260000|2022-02-25 08:54:20|548.33|545.69|548.44|545.8|548.65|546.01|548.33|545.69|0
1645779270000|2022-02-25 08:54:30|548.22|545.58|548.44|545.8|548.44|545.8|548.22|545.58|0
1645779280000|2022-02-25 08:54:40|548.76|546.12|548.76|546.12|548.76|546.12|548.76|546.12|0
1645779290000|2022-02-25 08:54:50|549.2|546.56|548.65|546.01|549.2|546.56|548.65|546.01|0
1645779300000|2022-02-25 08:55:00|548.87|546.23|549.63|546.99|549.73|547.09|548.87|546.23|0
1645779310000|2022-02-25 08:55:10|549.95|547.31|549.2|546.56|549.95|547.31|549.2|546.56|0
1645779320000|2022-02-25 08:55:20|548.43|545.79|549.08|546.44|549.52|546.88|548.43|545.79|0
1645779330000|2022-02-25 08:55:30|548.98|546.34|548.55|545.91|548.98|546.34|548.43|545.79|0
1645779340000|2022-02-25 08:55:40|548|545.36|547.57|544.93|548|545.36|547.35|544.71|0
1645779350000|2022-02-25 08:55:50|547.35|544.71|547.68|545.04|547.79|545.15|547.35|544.71|0
1645779360000|2022-02-25 08:56:00|547.79|545.15|548.11|545.47|548.22|545.58|547.79|545.15|0
1645779370000|2022-02-25 08:56:10|548.22|545.58|549.41|546.77|549.41|546.77|548.22|545.58|0
1645779380000|2022-02-25 08:56:20|549.95|547.31|550.38|547.74|550.6|547.96|549.95|547.31|0
1645779390000|2022-02-25 08:56:30|550.6|547.96|550.71|548.07|550.71|548.07|550.17|547.53|0
1645779400000|2022-02-25 08:56:40|551.03|548.39|550.17|547.53|551.03|548.39|550.17|547.53|0
1645779410000|2022-02-25 08:56:50|550.6|547.96|550.6|547.96|550.82|548.18|550.6|547.96|0
1645779420000|2022-02-25 08:57:00|550.38|547.74|551.03|548.39|551.03|548.39|550.38|547.74|0
1645779430000|2022-02-25 08:57:10|551.25|548.61|550.17|547.53|551.25|548.61|550.17|547.53|0
1645779440000|2022-02-25 08:57:20|550.28|547.64|549.84|547.2|550.28|547.64|549.84|547.2|0
1645779450000|2022-02-25 08:57:30|549.63|546.99|550.38|547.74|550.38|547.74|549.3|546.66|0
1645779460000|2022-02-25 08:57:40|550.6|547.96|550.6|547.96|550.6|547.96|550.38|547.74|0
1645779470000|2022-02-25 08:57:50|551.14|548.5|551.03|548.39|551.46|548.82|551.03|548.39|0
1645779480000|2022-02-25 08:58:00|551.36|548.72|551.46|548.82|551.46|548.82|551.25|548.61|0
1645779490000|2022-02-25 08:58:10|552.23|549.59|552.11|549.47|552.33|549.69|552.11|549.47|0
1645779500000|2022-02-25 08:58:20|552.23|549.59|552.55|549.91|552.55|549.91|551.68|549.04|0
1645779510000|2022-02-25 08:58:30|552.33|549.69|552.01|549.37|552.55|549.91|552.01|549.37|0
1645779520000|2022-02-25 08:58:40|552.33|549.69|552.55|549.91|552.66|550.02|551.9|549.26|0
1645779530000|2022-02-25 08:58:50|552.88|550.24|552.77|550.13|553.2|550.56|552.77|550.13|0
1645779540000|2022-02-25 08:59:00|552.98|550.34|552.55|549.91|552.98|550.34|552.55|549.91|0
1645779550000|2022-02-25 08:59:10|552.33|549.69|551.46|548.82|552.33|549.69|551.46|548.82|0
1645779560000|2022-02-25 08:59:20|551.58|548.94|551.68|549.04|551.9|549.26|551.58|548.94|0
1645779570000|2022-02-25 08:59:30|550.81|548.17|550.6|547.96|550.81|548.17|550.38|547.74|0
1645779580000|2022-02-25 08:59:40|550.16|547.52|550.16|547.52|550.16|547.52|549.95|547.31|0
1645779590000|2022-02-25 08:59:50|550.38|547.74|550.16|547.52|550.38|547.74|550.16|547.52|0
1645779600000|2022-02-25 09:00:00|549.73|547.09|549.08|546.44|549.73|547.09|549.08|546.44|0
1645779610000|2022-02-25 09:00:10|548.22|545.58|550.38|547.74|550.38|547.74|548.22|545.58|0
1645779620000|2022-02-25 09:00:20|550.16|547.52|551.25|548.61|551.25|548.61|550.16|547.52|0
1645779630000|2022-02-25 09:00:30|551.36|548.72|551.68|549.04|551.68|549.04|551.36|548.72|0
1645779640000|2022-02-25 09:00:40|551.9|549.26|550.6|547.96|551.9|549.26|550.6|547.96|0
1645779650000|2022-02-25 09:00:50|549.95|547.31|549.51|546.87|549.95|547.31|549.51|546.87|0
1645779660000|2022-02-25 09:01:00|550.06|547.42|549.51|546.87|550.06|547.42|549.51|546.87|0
1645779670000|2022-02-25 09:01:10|549.73|547.09|550.81|548.17|550.81|548.17|549.73|547.09|0
1645779680000|2022-02-25 09:01:20|551.03|548.39|549.73|547.09|551.03|548.39|549.73|547.09|0
1645779690000|2022-02-25 09:01:30|548.98|546.34|548.55|545.91|548.98|546.34|548.43|545.79|0
1645779700000|2022-02-25 09:01:40|548.22|545.58|546.49|543.85|548.22|545.58|546.49|543.85|0
1645779710000|2022-02-25 09:01:50|546.82|544.18|546.92|544.28|547.14|544.5|546.82|544.18|0
1645779720000|2022-02-25 09:02:00|547.14|544.5|546.27|543.63|547.14|544.5|546.27|543.63|0
1645779730000|2022-02-25 09:02:10|546.06|543.42|546.38|543.74|546.38|543.74|545.62|542.98|0
1645779740000|2022-02-25 09:02:20|547.03|544.39|546.92|544.28|547.03|544.39|546.27|543.63|0
1645779750000|2022-02-25 09:02:30|547.14|544.5|547.9|545.26|547.9|545.26|547.14|544.5|0
1645779760000|2022-02-25 09:02:40|548|545.36|547.68|545.04|548|545.36|547.57|544.93|0
1645779770000|2022-02-25 09:02:50|548|545.36|548.43|545.79|548.65|546.01|547.9|545.26|0
1645779780000|2022-02-25 09:03:00|549.3|546.66|549.73|547.09|549.73|547.09|549.3|546.66|0
1645779790000|2022-02-25 09:03:10|549.95|547.31|549.73|547.09|549.95|547.31|549.51|546.87|0
1645779800000|2022-02-25 09:03:20|549.41|546.77|549.19|546.55|549.41|546.77|548.65|546.01|0
1645779810000|2022-02-25 09:03:30|548.98|546.34|548.43|545.79|548.98|546.34|548.43|545.79|0
1645779820000|2022-02-25 09:03:40|547.57|544.93|548.65|546.01|548.65|546.01|547.35|544.71|0
1645779830000|2022-02-25 09:03:50|548.98|546.34|549.51|546.87|549.51|546.87|548.87|546.23|0
1645779840000|2022-02-25 09:04:00|550.38|547.74|549.95|547.31|550.38|547.74|549.73|547.09|0
1645779850000|2022-02-25 09:04:10|549.73|547.09|549.51|546.87|549.73|547.09|549.3|546.66|0
1645779860000|2022-02-25 09:04:20|550.06|547.42|549.95|547.31|550.38|547.74|549.95|547.31|0
1645779870000|2022-02-25 09:04:30|550.38|547.74|550.38|547.74|550.6|547.96|550.38|547.74|0
1645779880000|2022-02-25 09:04:40|551.25|548.61|551.9|549.26|551.9|549.26|551.25|548.61|0
1645779890000|2022-02-25 09:04:50|551.79|549.15|550.16|547.52|551.79|549.15|550.16|547.52|0
1645779900000|2022-02-25 09:05:00|550.38|547.74|549.63|546.99|550.38|547.74|549.63|546.99|0
1645779910000|2022-02-25 09:05:10|549.84|547.2|550.06|547.42|550.06|547.42|549.73|547.09|0
1645779920000|2022-02-25 09:05:20|550.16|547.52|548.43|545.79|550.16|547.52|548.43|545.79|0
1645779930000|2022-02-25 09:05:30|548.65|546.01|548.65|546.01|548.65|546.01|548.43|545.79|0
1645779940000|2022-02-25 09:05:40|549.3|546.66|549.51|546.87|549.51|546.87|549.3|546.66|0
1645779950000|2022-02-25 09:05:50|549.95|547.31|549.51|546.87|549.95|547.31|549.51|546.87|0
1645779960000|2022-02-25 09:06:00|549.41|546.77|550.81|548.17|550.81|548.17|549.41|546.77|0
1645779970000|2022-02-25 09:06:10|551.25|548.61|551.68|549.04|551.68|549.04|551.03|548.39|0
1645779980000|2022-02-25 09:06:20|551.9|549.26|553.09|550.45|553.09|550.45|551.9|549.26|0
1645779990000|2022-02-25 09:06:30|553.2|550.56|553.31|550.67|553.41|550.77|553.2|550.56|0
1645780000000|2022-02-25 09:06:40|553.85|551.21|553.09|550.45|553.85|551.21|552.76|550.12|0
1645780010000|2022-02-25 09:06:50|552.76|550.12|552.66|550.02|553.31|550.67|552.66|550.02|0
1645780020000|2022-02-25 09:07:00|551.9|549.26|552.11|549.47|552.44|549.8|551.9|549.26|0
1645780030000|2022-02-25 09:07:10|551.9|549.26|551.9|549.26|552.11|549.47|551.57|548.93|0
1645780040000|2022-02-25 09:07:20|552.11|549.47|551.25|548.61|552.11|549.47|551.25|548.61|0
1645780050000|2022-02-25 09:07:30|550.92|548.28|551.03|548.39|551.03|548.39|550.92|548.28|0
1645780060000|2022-02-25 09:07:40|550.81|548.17|551.57|548.93|551.57|548.93|550.81|548.17|0
1645780070000|2022-02-25 09:07:50|551.03|548.39|550.6|547.96|551.03|548.39|550.6|547.96|0
1645780080000|2022-02-25 09:08:00|550.38|547.74|549.95|547.31|550.38|547.74|549.51|546.87|0
1645780090000|2022-02-25 09:08:10|549.73|547.09|549.95|547.31|549.95|547.31|549.51|546.87|0
1645780100000|2022-02-25 09:08:20|549.73|547.09|549.51|546.87|549.73|547.09|549.51|546.87|0
1645780110000|2022-02-25 09:08:30|549.41|546.77|549.51|546.87|549.73|547.09|549.41|546.77|0
1645780120000|2022-02-25 09:08:40|550.16|547.52|550.81|548.17|550.81|548.17|550.16|547.52|0
1645780130000|2022-02-25 09:08:50|551.03|548.39|551.68|549.04|551.68|549.04|551.03|548.39|0
1645780140000|2022-02-25 09:09:00|551.46|548.82|550.49|547.85|551.46|548.82|550.49|547.85|0
1645780150000|2022-02-25 09:09:10|550.38|547.74|550.27|547.63|550.38|547.74|550.16|547.52|0
1645780160000|2022-02-25 09:09:20|549.63|546.99|550.16|547.52|550.16|547.52|549.63|546.99|0
1645780170000|2022-02-25 09:09:30|550.38|547.74|550.16|547.52|550.81|548.17|550.16|547.52|0
1645780180000|2022-02-25 09:09:40|550.81|548.17|552.33|549.69|552.33|549.69|550.81|548.17|0
1645780190000|2022-02-25 09:09:50|552.22|549.58|552.76|550.12|552.76|550.12|552.11|549.47|0
1645780200000|2022-02-25 09:10:00|552.98|550.34|552.87|550.23|552.98|550.34|552.76|550.12|0
1645780210000|2022-02-25 09:10:10|552.76|550.12|553.74|551.1|553.74|551.1|552.76|550.12|0
1645780220000|2022-02-25 09:10:20|553.41|550.77|553.09|550.45|553.41|550.77|553.09|550.45|0
1645780230000|2022-02-25 09:10:30|552.98|550.34|552.76|550.12|552.98|550.34|551.89|549.25|0
1645780240000|2022-02-25 09:10:40|552.55|549.91|552.33|549.69|552.55|549.91|552.11|549.47|0
1645780250000|2022-02-25 09:10:50|552.55|549.91|554.06|551.42|554.06|551.42|552.55|549.91|0
1645780260000|2022-02-25 09:11:00|553.41|550.77|552.98|550.34|553.41|550.77|552.98|550.34|0
1645780270000|2022-02-25 09:11:10|552.76|550.12|552.98|550.34|553.41|550.77|552.76|550.12|0
1645780280000|2022-02-25 09:11:20|552.54|549.9|552.76|550.12|552.76|550.12|552.54|549.9|0
1645780290000|2022-02-25 09:11:30|553.2|550.56|553.63|550.99|553.74|551.1|553.2|550.56|0
1645780300000|2022-02-25 09:11:40|553.85|551.21|554.71|552.07|554.93|552.29|553.85|551.21|0
1645780310000|2022-02-25 09:11:50|554.5|551.86|553.85|551.21|554.5|551.86|553.74|551.1|0
1645780320000|2022-02-25 09:12:00|553.74|551.1|553.41|550.77|553.74|551.1|552.98|550.34|0
1645780330000|2022-02-25 09:12:10|552.98|550.34|552.76|550.12|552.98|550.34|552.54|549.9|0
1645780340000|2022-02-25 09:12:20|552.54|549.9|552.76|550.12|552.76|550.12|552.54|549.9|0
1645780350000|2022-02-25 09:12:30|553.09|550.45|552.76|550.12|553.09|550.45|552.33|549.69|0
1645780360000|2022-02-25 09:12:40|552.54|549.9|552.98|550.34|552.98|550.34|552.33|549.69|0
1645780370000|2022-02-25 09:12:50|552.76|550.12|552.87|550.23|552.87|550.23|552.76|550.12|0
1645780380000|2022-02-25 09:13:00|552.54|549.9|552.76|550.12|552.76|550.12|552.54|549.9|0
1645780390000|2022-02-25 09:13:10|552.44|549.8|552.33|549.69|552.54|549.9|552.33|549.69|0
1645780410000|2022-02-25 09:13:30|552.44|549.8|552.76|550.12|553.19|550.55|552.44|549.8|0
1645780420000|2022-02-25 09:13:40|553.41|550.77|552.76|550.12|553.41|550.77|552.76|550.12|0
1645780430000|2022-02-25 09:13:50|553.19|550.55|552.98|550.34|553.41|550.77|552.98|550.34|0
1645780440000|2022-02-25 09:14:00|552.76|550.12|552.54|549.9|552.76|550.12|552.54|549.9|0
1645780450000|2022-02-25 09:14:10|552.98|550.34|553.41|550.77|553.41|550.77|552.76|550.12|0
1645780460000|2022-02-25 09:14:20|552.76|550.12|552.11|549.47|552.76|550.12|552.11|549.47|0
1645780470000|2022-02-25 09:14:30|551.46|548.82|551.68|549.04|552.11|549.47|551.46|548.82|0
1645780480000|2022-02-25 09:14:40|551.89|549.25|551.57|548.93|552.11|549.47|551.57|548.93|0
1645780490000|2022-02-25 09:14:50|551.79|549.15|552.33|549.69|552.44|549.8|551.79|549.15|0
1645780500000|2022-02-25 09:15:00|552.44|549.8|551.03|548.39|552.44|549.8|551.03|548.39|0
1645780510000|2022-02-25 09:15:10|550.81|548.17|550.81|548.17|550.81|548.17|550.59|547.95|0
1645780520000|2022-02-25 09:15:20|551.03|548.39|550.59|547.95|551.03|548.39|550.59|547.95|0
1645780530000|2022-02-25 09:15:30|551.03|548.39|550.16|547.52|551.03|548.39|550.16|547.52|0
1645780540000|2022-02-25 09:15:40|549.19|546.55|549.29|546.65|549.29|546.65|549.08|546.44|0
1645780550000|2022-02-25 09:15:50|548.86|546.22|549.73|547.09|549.73|547.09|548.86|546.22|0
1645780560000|2022-02-25 09:16:00|551.14|548.5|551.03|548.39|551.24|548.6|551.03|548.39|0
1645780570000|2022-02-25 09:16:10|550.71|548.07|550.59|547.95|550.71|548.07|550.59|547.95|0
1645780580000|2022-02-25 09:16:20|550.71|548.07|551.57|548.93|551.57|548.93|550.71|548.07|0
1645780590000|2022-02-25 09:16:30|552.33|549.69|552.54|549.9|552.76|550.12|552.33|549.69|0
1645780600000|2022-02-25 09:16:40|551.24|548.6|551.68|549.04|551.68|549.04|551.03|548.39|0
1645780610000|2022-02-25 09:16:50|551.46|548.82|550.16|547.52|551.46|548.82|550.16|547.52|0
1645780620000|2022-02-25 09:17:00|550.59|547.95|550.38|547.74|550.59|547.95|550.06|547.42|0
1645780630000|2022-02-25 09:17:10|549.84|547.2|549.73|547.09|550.16|547.52|549.73|547.09|0
1645780640000|2022-02-25 09:17:20|549.94|547.3|549.73|547.09|550.16|547.52|549.73|547.09|0
1645780650000|2022-02-25 09:17:30|548.86|546.22|548.21|545.57|548.86|546.22|548.21|545.57|0
1645780660000|2022-02-25 09:17:40|548|545.36|547.56|544.92|548|545.36|547.56|544.92|0
1645780670000|2022-02-25 09:17:50|547.78|545.14|548|545.36|548.21|545.57|547.78|545.14|0
1645780680000|2022-02-25 09:18:00|548.43|545.79|548.64|546|548.64|546|548.43|545.79|0
1645780690000|2022-02-25 09:18:10|548.86|546.22|548.64|546|549.08|546.44|548.64|546|0
1645780700000|2022-02-25 09:18:20|548.43|545.79|547.68|545.04|548.43|545.79|547.68|545.04|0
1645780710000|2022-02-25 09:18:30|548|545.36|548.32|545.68|548.32|545.68|548|545.36|0
1645780720000|2022-02-25 09:18:40|548.21|545.57|548.11|545.47|548.21|545.57|548|545.36|0
1645780730000|2022-02-25 09:18:50|547.78|545.14|548.64|546|548.64|546|547.56|544.92|0
1645780740000|2022-02-25 09:19:00|548.43|545.79|547.56|544.92|548.43|545.79|547.35|544.71|0
1645780750000|2022-02-25 09:19:10|547.68|545.04|547.89|545.25|547.89|545.25|547.35|544.71|0
1645780760000|2022-02-25 09:19:20|548.64|546|548.97|546.33|548.97|546.33|548.64|546|0
1645780770000|2022-02-25 09:19:30|548.76|546.12|548.76|546.12|548.76|546.12|548.76|546.12|0
1645780780000|2022-02-25 09:19:40|549.08|546.44|549.08|546.44|549.29|546.65|549.08|546.44|0
1645780790000|2022-02-25 09:19:50|549.29|546.65|549.29|546.65|549.51|546.87|549.29|546.65|0
1645780800000|2022-02-25 09:20:00|549.41|546.77|548.64|546|549.41|546.77|548.43|545.79|0
1645780810000|2022-02-25 09:20:10|548.43|545.79|548.86|546.22|548.86|546.22|548.43|545.79|0
1645780820000|2022-02-25 09:20:20|548.76|546.12|549.73|547.09|549.73|547.09|548.76|546.12|0
1645780830000|2022-02-25 09:20:30|550.27|547.63|550.38|547.74|550.38|547.74|550.27|547.63|0
1645780840000|2022-02-25 09:20:40|549.51|546.87|549.73|547.09|549.73|547.09|548.76|546.12|0
1645780850000|2022-02-25 09:20:50|549.51|546.87|549.29|546.65|549.51|546.87|549.19|546.55|0
1645780860000|2022-02-25 09:21:00|549.08|546.44|550.16|547.52|550.16|547.52|549.08|546.44|0
1645780870000|2022-02-25 09:21:10|549.94|547.3|550.81|548.17|550.81|548.17|549.94|547.3|0
1645780880000|2022-02-25 09:21:20|551.02|548.38|551.89|549.25|551.89|549.25|551.02|548.38|0
1645780890000|2022-02-25 09:21:30|551.46|548.82|551.46|548.82|551.67|549.03|551.46|548.82|0
1645780900000|2022-02-25 09:21:40|551.35|548.71|551.67|549.03|551.79|549.15|551.35|548.71|0
1645780910000|2022-02-25 09:21:50|551.24|548.6|550.81|548.17|551.24|548.6|550.7|548.06|0
1645780920000|2022-02-25 09:22:00|550.59|547.95|550.37|547.73|550.81|548.17|550.16|547.52|0
1645780930000|2022-02-25 09:22:10|550.59|547.95|550.16|547.52|550.7|548.06|549.94|547.3|0
1645780940000|2022-02-25 09:22:20|550.59|547.95|549.94|547.3|550.59|547.95|549.73|547.09|0
1645780950000|2022-02-25 09:22:30|550.16|547.52|549.73|547.09|550.16|547.52|549.73|547.09|0
1645780960000|2022-02-25 09:22:40|551.24|548.6|550.92|548.28|551.57|548.93|550.81|548.17|0
1645780970000|2022-02-25 09:22:50|551.46|548.82|551.67|549.03|551.89|549.25|551.46|548.82|0
1645780980000|2022-02-25 09:23:00|551.46|548.82|552.76|550.12|552.76|550.12|551.46|548.82|0
1645780990000|2022-02-25 09:23:10|552.98|550.34|553.41|550.77|553.41|550.77|552.76|550.12|0
1645781000000|2022-02-25 09:23:20|552.98|550.34|552.87|550.23|552.98|550.34|552.11|549.47|0
1645781010000|2022-02-25 09:23:30|552.54|549.9|552.32|549.68|552.54|549.9|551.79|549.15|0
1645781020000|2022-02-25 09:23:40|552.65|550.01|552.76|550.12|552.98|550.34|552.65|550.01|0
1645781030000|2022-02-25 09:23:50|553.19|550.55|552.54|549.9|553.19|550.55|552.54|549.9|0
1645781040000|2022-02-25 09:24:00|552.44|549.8|552.98|550.34|553.19|550.55|552.44|549.8|0
1645781050000|2022-02-25 09:24:10|552.54|549.9|552.76|550.12|552.76|550.12|552.11|549.47|0
1645781060000|2022-02-25 09:24:20|552.87|550.23|552.87|550.23|553.09|550.45|552.87|550.23|0
1645781070000|2022-02-25 09:24:30|552.54|549.9|552.54|549.9|552.76|550.12|552.54|549.9|0
1645781080000|2022-02-25 09:24:40|552.65|550.01|552.32|549.68|553.19|550.55|552.32|549.68|0
1645781090000|2022-02-25 09:24:50|552.65|550.01|552.87|550.23|552.97|550.33|552.65|550.01|0
1645781100000|2022-02-25 09:25:00|552.97|550.33|554.49|551.85|554.49|551.85|552.97|550.33|0
1645781110000|2022-02-25 09:25:10|554.28|551.64|553.84|551.2|554.28|551.64|553.84|551.2|0
1645781120000|2022-02-25 09:25:20|554.28|551.64|554.06|551.42|554.28|551.64|554.06|551.42|0
1645781130000|2022-02-25 09:25:30|553.84|551.2|554.06|551.42|554.06|551.42|553.41|550.77|0
1645781140000|2022-02-25 09:25:40|553.74|551.1|553.41|550.77|554.06|551.42|553.41|550.77|0
1645781150000|2022-02-25 09:25:50|553.63|550.99|553.63|550.99|553.63|550.99|553.41|550.77|0
1645781160000|2022-02-25 09:26:00|553.96|551.32|553.09|550.45|553.96|551.32|553.09|550.45|0
1645781170000|2022-02-25 09:26:10|552.97|550.33|551.89|549.25|552.97|550.33|551.89|549.25|0
1645781180000|2022-02-25 09:26:20|552.65|550.01|553.41|550.77|553.41|550.77|552.65|550.01|0
1645781190000|2022-02-25 09:26:30|553.19|550.55|552.87|550.23|553.19|550.55|552.87|550.23|0
1645781200000|2022-02-25 09:26:40|553.3|550.66|553.63|550.99|553.63|550.99|553.3|550.66|0
1645781210000|2022-02-25 09:26:50|554.39|551.75|553.09|550.45|554.39|551.75|553.09|550.45|0
1645781220000|2022-02-25 09:27:00|552.65|550.01|552.54|549.9|552.76|550.12|552.54|549.9|0
1645781230000|2022-02-25 09:27:10|552.65|550.01|552.54|549.9|552.97|550.33|552.54|549.9|0
1645781240000|2022-02-25 09:27:20|553.74|551.1|553.74|551.1|553.95|551.31|553.74|551.1|0
1645781250000|2022-02-25 09:27:30|553.41|550.77|553.19|550.55|553.62|550.98|553.19|550.55|0
1645781260000|2022-02-25 09:27:40|553.09|550.45|552.76|550.12|553.41|550.77|552.76|550.12|0
1645781270000|2022-02-25 09:27:50|552.32|549.68|553.41|550.77|553.41|550.77|552.32|549.68|0
1645781280000|2022-02-25 09:28:00|553.52|550.88|554.28|551.64|554.28|551.64|553.41|550.77|0
1645781290000|2022-02-25 09:28:10|554.49|551.85|554.71|552.07|554.71|552.07|554.49|551.85|0
1645781300000|2022-02-25 09:28:20|554.93|552.29|555.14|552.5|555.14|552.5|554.71|552.07|0
1645781310000|2022-02-25 09:28:30|555.26|552.62|554.28|551.64|555.26|552.62|554.06|551.42|0
1645781320000|2022-02-25 09:28:40|554.06|551.42|554.49|551.85|554.49|551.85|554.06|551.42|0
1645781330000|2022-02-25 09:28:50|555.26|552.62|554.71|552.07|555.26|552.62|554.71|552.07|0
1645781340000|2022-02-25 09:29:00|554.28|551.64|554.17|551.53|554.28|551.64|554.17|551.53|0
1645781350000|2022-02-25 09:29:10|554.06|551.42|553.84|551.2|554.06|551.42|553.84|551.2|0
1645781360000|2022-02-25 09:29:20|553.62|550.98|552.97|550.33|553.62|550.98|552.97|550.33|0
1645781370000|2022-02-25 09:29:30|552.54|549.9|553.41|550.77|553.41|550.77|552.54|549.9|0
1645781380000|2022-02-25 09:29:40|552.97|550.33|552.97|550.33|553.3|550.66|552.97|550.33|0
1645781390000|2022-02-25 09:29:50|552.87|550.23|552.54|549.9|552.97|550.33|552.32|549.68|0
1645781400000|2022-02-25 09:30:00|552.32|549.68|552.54|549.9|552.76|550.12|552.32|549.68|0
1645781410000|2022-02-25 09:30:10|551.89|549.25|552.54|549.9|552.54|549.9|551.89|549.25|0
1645781420000|2022-02-25 09:30:20|552.76|550.12|550.27|547.63|552.76|550.12|550.27|547.63|0
1645781430000|2022-02-25 09:30:30|551.67|549.03|551.46|548.82|551.67|549.03|551.13|548.49|0
1645781440000|2022-02-25 09:30:40|551.67|549.03|551.67|549.03|552.22|549.58|551.67|549.03|0
1645781450000|2022-02-25 09:30:50|551.78|549.14|552.76|550.12|552.76|550.12|551.78|549.14|0
1645781460000|2022-02-25 09:31:00|553.19|550.55|553.3|550.66|553.3|550.66|552.54|549.9|0
1645781470000|2022-02-25 09:31:10|553.19|550.55|553.19|550.55|553.52|550.88|553.19|550.55|0
1645781480000|2022-02-25 09:31:20|553.84|551.2|553.09|550.45|553.84|551.2|553.09|550.45|0
1645781490000|2022-02-25 09:31:30|552.97|550.33|553.84|551.2|553.84|551.2|552.44|549.8|0
1645781500000|2022-02-25 09:31:40|553.62|550.98|553.95|551.31|553.95|551.31|553.62|550.98|0
1645781510000|2022-02-25 09:31:50|554.06|551.42|554.27|551.63|554.71|552.07|554.06|551.42|0
1645781520000|2022-02-25 09:32:00|553.84|551.2|550.59|547.95|553.84|551.2|550.59|547.95|0
1645781530000|2022-02-25 09:32:10|548.42|545.78|549.94|547.3|550.81|548.17|548.42|545.78|0
1645781540000|2022-02-25 09:32:20|550.16|547.52|549.83|547.19|550.92|548.28|549.83|547.19|0
1645781550000|2022-02-25 09:32:30|549.72|547.08|549.29|546.65|549.72|547.08|548.42|545.78|0
1645781560000|2022-02-25 09:32:40|550.16|547.52|551.45|548.81|551.45|548.81|550.16|547.52|0
1645781570000|2022-02-25 09:32:50|551.57|548.93|550.27|547.63|551.67|549.03|550.27|547.63|0
1645781580000|2022-02-25 09:33:00|549.4|546.76|549.72|547.08|549.72|547.08|547.99|545.35|0
1645781590000|2022-02-25 09:33:10|547.99|545.35|545.4|542.76|547.99|545.35|545.4|542.76|0
1645781600000|2022-02-25 09:33:20|546.48|543.84|545.62|542.98|546.48|543.84|545.4|542.76|0
1645781610000|2022-02-25 09:33:30|545.18|542.54|546.26|543.62|546.26|543.62|544.22|541.58|0
1645781620000|2022-02-25 09:33:40|546.81|544.17|546.81|544.17|546.81|544.17|546.81|544.17|0
1645781630000|2022-02-25 09:33:50|547.78|545.14|549.51|546.87|549.51|546.87|547.78|545.14|0
1645781640000|2022-02-25 09:34:00|549.07|546.43|549.94|547.3|549.94|547.3|549.07|546.43|0
1645781650000|2022-02-25 09:34:10|549.29|546.65|548.21|545.57|549.72|547.08|548.21|545.57|0
1645781660000|2022-02-25 09:34:20|548.64|546|549.19|546.55|549.19|546.55|548.54|545.9|0
1645781670000|2022-02-25 09:34:30|548.21|545.57|549.51|546.87|549.72|547.08|548.21|545.57|0
1645781680000|2022-02-25 09:34:40|549.72|547.08|549.94|547.3|549.94|547.3|549.72|547.08|0
1645781690000|2022-02-25 09:34:50|550.37|547.73|549.94|547.3|550.37|547.73|549.94|547.3|0
1645781700000|2022-02-25 09:35:00|550.15|547.51|549.07|546.43|550.37|547.73|549.07|546.43|0
1645781710000|2022-02-25 09:35:10|549.29|546.65|548.86|546.22|549.29|546.65|548.64|546|0
1645781720000|2022-02-25 09:35:20|548.21|545.57|548.86|546.22|548.86|546.22|548.21|545.57|0
1645781730000|2022-02-25 09:35:30|548.97|546.33|548.64|546|548.97|546.33|548.42|545.78|0
1645781740000|2022-02-25 09:35:40|549.29|546.65|549.94|547.3|549.94|547.3|549.29|546.65|0
1645781750000|2022-02-25 09:35:50|549.5|546.86|549.5|546.86|549.72|547.08|549.5|546.86|0
1645781760000|2022-02-25 09:36:00|549.4|546.76|549.62|546.98|549.62|546.98|549.4|546.76|0
1645781770000|2022-02-25 09:36:10|549.4|546.76|548.21|545.57|549.4|546.76|548.1|545.46|0
1645781780000|2022-02-25 09:36:20|548.64|546|549.29|546.65|549.29|546.65|548.64|546|0
1645781790000|2022-02-25 09:36:30|549.5|546.86|549.4|546.76|549.5|546.86|549.29|546.65|0
1645781800000|2022-02-25 09:36:40|548.42|545.78|547.99|545.35|548.64|546|547.99|545.35|0
1645781810000|2022-02-25 09:36:50|546.69|544.05|546.05|543.41|546.69|544.05|546.05|543.41|0
1645781820000|2022-02-25 09:37:00|546.37|543.73|546.91|544.27|546.91|544.27|546.37|543.73|0
1645781830000|2022-02-25 09:37:10|546.69|544.05|547.34|544.7|547.34|544.7|546.69|544.05|0
1645781840000|2022-02-25 09:37:20|547.56|544.92|547.77|545.13|547.77|545.13|547.56|544.92|0
1645781850000|2022-02-25 09:37:30|547.89|545.25|547.99|545.35|547.99|545.35|547.77|545.13|0
1645781860000|2022-02-25 09:37:40|548.21|545.57|547.99|545.35|548.54|545.9|547.99|545.35|0
1645781870000|2022-02-25 09:37:50|547.77|545.13|547.34|544.7|547.99|545.35|547.24|544.6|0
1645781880000|2022-02-25 09:38:00|547.56|544.92|547.45|544.81|547.56|544.92|547.45|544.81|0
1645781890000|2022-02-25 09:38:10|547.02|544.38|545.61|542.97|547.02|544.38|545.4|542.76|0
1645781900000|2022-02-25 09:38:20|545.94|543.3|546.69|544.05|546.81|544.17|545.94|543.3|0
1645781910000|2022-02-25 09:38:30|546.48|543.84|545.83|543.19|546.48|543.84|545.83|543.19|0
1645781920000|2022-02-25 09:38:40|545.4|542.76|546.16|543.52|546.16|543.52|545.4|542.76|0
1645781930000|2022-02-25 09:38:50|547.02|544.38|546.59|543.95|547.13|544.49|546.59|543.95|0
1645781940000|2022-02-25 09:39:00|546.48|543.84|547.34|544.7|547.56|544.92|546.48|543.84|0
1645781950000|2022-02-25 09:39:10|547.24|544.6|547.24|544.6|547.24|544.6|546.91|544.27|0
1645781960000|2022-02-25 09:39:20|546.81|544.17|547.34|544.7|547.34|544.7|546.81|544.17|0
1645781970000|2022-02-25 09:39:30|547.56|544.92|547.13|544.49|547.56|544.92|547.13|544.49|0
1645781980000|2022-02-25 09:39:40|547.34|544.7|546.91|544.27|547.34|544.7|546.48|543.84|0
1645781990000|2022-02-25 09:39:50|546.69|544.05|546.26|543.62|546.69|544.05|546.26|543.62|0
1645782000000|2022-02-25 09:40:00|546.69|544.05|547.34|544.7|547.34|544.7|546.69|544.05|0
1645782010000|2022-02-25 09:40:10|547.45|544.81|548.21|545.57|548.21|545.57|547.34|544.7|0
1645782020000|2022-02-25 09:40:20|548.64|546|548.85|546.21|548.85|546.21|548.64|546|0
1645782030000|2022-02-25 09:40:30|548.97|546.33|548.85|546.21|548.97|546.33|548.64|546|0
1645782040000|2022-02-25 09:40:40|549.4|546.76|549.72|547.08|549.72|547.08|549.4|546.76|0
1645782050000|2022-02-25 09:40:50|549.5|546.86|549.94|547.3|550.37|547.73|549.5|546.86|0
1645782060000|2022-02-25 09:41:00|547.77|545.13|547.99|545.35|548.21|545.57|547.77|545.13|0
1645782070000|2022-02-25 09:41:10|548.64|546|548.42|545.78|548.64|546|548.42|545.78|0
1645782080000|2022-02-25 09:41:20|548.85|546.21|548.32|545.68|549.07|546.43|548.32|545.68|0
1645782090000|2022-02-25 09:41:30|548.42|545.78|548.97|546.33|548.97|546.33|548.42|545.78|0
1645782100000|2022-02-25 09:41:40|549.07|546.43|548.53|545.89|549.29|546.65|548.53|545.89|0
1645782110000|2022-02-25 09:41:50|548.64|546|548.42|545.78|548.75|546.11|548.42|545.78|0
1645782120000|2022-02-25 09:42:00|547.77|545.13|547.99|545.35|547.99|545.35|547.77|545.13|0
1645782130000|2022-02-25 09:42:10|548.42|545.78|547.34|544.7|548.42|545.78|547.12|544.48|0
1645782140000|2022-02-25 09:42:20|547.12|544.48|547.12|544.48|547.34|544.7|546.8|544.16|0
1645782150000|2022-02-25 09:42:30|547.56|544.92|547.12|544.48|547.56|544.92|546.69|544.05|0
1645782160000|2022-02-25 09:42:40|546.91|544.27|547.02|544.38|547.02|544.38|546.91|544.27|0
1645782170000|2022-02-25 09:42:50|546.91|544.27|547.24|544.6|547.24|544.6|546.48|543.84|0
1645782180000|2022-02-25 09:43:00|547.34|544.7|546.91|544.27|547.34|544.7|546.91|544.27|0
1645782190000|2022-02-25 09:43:10|546.8|544.16|546.69|544.05|547.02|544.38|546.69|544.05|0
1645782200000|2022-02-25 09:43:20|546.26|543.62|547.56|544.92|547.56|544.92|546.26|543.62|0
1645782210000|2022-02-25 09:43:30|547.77|545.13|547.77|545.13|547.99|545.35|547.77|545.13|0
1645782220000|2022-02-25 09:43:40|547.99|545.35|548.2|545.56|548.32|545.68|547.99|545.35|0
1645782230000|2022-02-25 09:43:50|547.99|545.35|547.34|544.7|548.2|545.56|547.34|544.7|0
1645782240000|2022-02-25 09:44:00|547.56|544.92|547.77|545.13|547.99|545.35|547.56|544.92|0
1645782250000|2022-02-25 09:44:10|547.99|545.35|547.56|544.92|547.99|545.35|547.24|544.6|0
1645782260000|2022-02-25 09:44:20|546.91|544.27|547.24|544.6|547.24|544.6|546.26|543.62|0
1645782270000|2022-02-25 09:44:30|546.48|543.84|545.83|543.19|546.48|543.84|545.83|543.19|0
1645782280000|2022-02-25 09:44:40|545.61|542.97|546.48|543.84|546.59|543.95|545.61|542.97|0
1645782290000|2022-02-25 09:44:50|546.59|543.95|546.26|543.62|546.59|543.95|546.26|543.62|0
1645782300000|2022-02-25 09:45:00|546.16|543.52|545.83|543.19|546.48|543.84|545.83|543.19|0
1645782310000|2022-02-25 09:45:10|545.4|542.76|544.96|542.32|545.83|543.19|544.96|542.32|0
1645782320000|2022-02-25 09:45:20|545.18|542.54|545.83|543.19|545.83|543.19|545.18|542.54|0
1645782330000|2022-02-25 09:45:30|546.04|543.4|545.4|542.76|546.26|543.62|545.4|542.76|0
1645782340000|2022-02-25 09:45:40|545.51|542.87|545.18|542.54|545.51|542.87|545.18|542.54|0
1645782350000|2022-02-25 09:45:50|544.75|542.11|544.53|541.89|544.75|542.11|544.53|541.89|0
1645782360000|2022-02-25 09:46:00|544.96|542.32|544.32|541.68|544.96|542.32|544.1|541.46|0
1645782370000|2022-02-25 09:46:10|544.43|541.79|543.89|541.25|544.53|541.89|543.89|541.25|0
1645782380000|2022-02-25 09:46:20|543.45|540.81|543.45|540.81|543.45|540.81|543.24|540.6|0
1645782390000|2022-02-25 09:46:30|543.89|541.25|543.67|541.03|543.89|541.25|543.67|541.03|0
1645782400000|2022-02-25 09:46:40|543.78|541.14|543.45|540.81|544.1|541.46|543.45|540.81|0
1645782410000|2022-02-25 09:46:50|543.24|540.6|543.45|540.81|543.78|541.14|543.24|540.6|0
1645782420000|2022-02-25 09:47:00|543.24|540.6|544.1|541.46|544.1|541.46|543.24|540.6|0
1645782430000|2022-02-25 09:47:10|543.89|541.25|544.1|541.46|544.32|541.68|543.89|541.25|0
1645782440000|2022-02-25 09:47:20|544.32|541.68|543.02|540.38|544.32|541.68|543.02|540.38|0
1645782450000|2022-02-25 09:47:30|542.16|539.52|541.84|539.2|542.16|539.52|541.73|539.09|0
1645782460000|2022-02-25 09:47:40|541.95|539.31|543.24|540.6|543.24|540.6|541.95|539.31|0
1645782470000|2022-02-25 09:47:50|543.89|541.25|543.67|541.03|543.89|541.25|543.67|541.03|0
1645782480000|2022-02-25 09:48:00|543.24|540.6|543.02|540.38|543.24|540.6|542.92|540.28|0
1645782490000|2022-02-25 09:48:10|543.24|540.6|543.45|540.81|543.45|540.81|543.24|540.6|0
1645782500000|2022-02-25 09:48:20|542.81|540.17|542.38|539.74|542.81|540.17|542.38|539.74|0
1645782510000|2022-02-25 09:48:30|542.59|539.95|542.27|539.63|542.59|539.95|541.84|539.2|0
1645782520000|2022-02-25 09:48:40|541.73|539.09|541.3|538.66|541.73|539.09|541.3|538.66|0
1645782530000|2022-02-25 09:48:50|541.52|538.88|542.81|540.17|542.81|540.17|541.52|538.88|0
1645782540000|2022-02-25 09:49:00|542.49|539.85|542.59|539.95|542.59|539.95|542.16|539.52|0
1645782550000|2022-02-25 09:49:10|543.24|540.6|543.24|540.6|543.24|540.6|543.24|540.6|0
1645782560000|2022-02-25 09:49:20|543.02|540.38|543.88|541.24|543.88|541.24|543.02|540.38|0
1645782570000|2022-02-25 09:49:30|543.67|541.03|543.45|540.81|543.78|541.14|543.45|540.81|0
1645782580000|2022-02-25 09:49:40|543.57|540.93|543.02|540.38|543.57|540.93|543.02|540.38|0
1645782590000|2022-02-25 09:49:50|542.81|540.17|543.45|540.81|543.67|541.03|542.81|540.17|0
1645782600000|2022-02-25 09:50:00|543.67|541.03|543.13|540.49|543.67|541.03|543.02|540.38|0
1645782610000|2022-02-25 09:50:10|543.24|540.6|543.78|541.14|543.78|541.14|543.24|540.6|0
1645782620000|2022-02-25 09:50:20|543.57|540.93|543.78|541.14|543.88|541.24|543.57|540.93|0
1645782630000|2022-02-25 09:50:30|543.88|541.24|542.7|540.06|543.88|541.24|542.7|540.06|0
1645782640000|2022-02-25 09:50:40|542.27|539.63|542.7|540.06|542.81|540.17|542.27|539.63|0
1645782650000|2022-02-25 09:50:50|542.49|539.85|542.06|539.42|542.49|539.85|542.06|539.42|0
1645782660000|2022-02-25 09:51:00|542.27|539.63|542.92|540.28|542.92|540.28|542.27|539.63|0
1645782670000|2022-02-25 09:51:10|543.24|540.6|543.02|540.38|543.24|540.6|542.81|540.17|0
1645782680000|2022-02-25 09:51:20|542.59|539.95|542.81|540.17|542.81|540.17|542.59|539.95|0
1645782690000|2022-02-25 09:51:30|542.16|539.52|542.06|539.42|542.38|539.74|542.06|539.42|0
1645782700000|2022-02-25 09:51:40|542.59|539.95|542.59|539.95|542.81|540.17|542.27|539.63|0
1645782710000|2022-02-25 09:51:50|542.49|539.85|541.84|539.2|542.49|539.85|541.84|539.2|0
1645782720000|2022-02-25 09:52:00|541.73|539.09|543.02|540.38|543.02|540.38|541.73|539.09|0
1645782730000|2022-02-25 09:52:10|542.92|540.28|543.02|540.38|543.02|540.38|542.16|539.52|0
1645782740000|2022-02-25 09:52:20|542.16|539.52|542.16|539.52|542.38|539.74|542.16|539.52|0
1645782750000|2022-02-25 09:52:30|542.06|539.42|542.16|539.52|542.16|539.52|541.95|539.31|0
1645782760000|2022-02-25 09:52:40|541.2|538.56|541.08|538.44|541.3|538.66|541.08|538.44|0
1645782770000|2022-02-25 09:52:50|541.3|538.66|541.51|538.87|541.51|538.87|541.3|538.66|0
1645782780000|2022-02-25 09:53:00|541.08|538.44|540.22|537.58|541.08|538.44|540.22|537.58|0
1645782790000|2022-02-25 09:53:10|540.65|538.01|540.22|537.58|540.65|538.01|540.22|537.58|0
1645782800000|2022-02-25 09:53:20|540.44|537.8|540.44|537.8|540.44|537.8|540.22|537.58|0
1645782810000|2022-02-25 09:53:30|540.22|537.58|540.44|537.8|540.44|537.8|540.12|537.48|0
1645782820000|2022-02-25 09:53:40|540.65|538.01|539.79|537.15|540.65|538.01|539.79|537.15|0
1645782830000|2022-02-25 09:53:50|539.15|536.51|538.72|536.08|539.15|536.51|538.72|536.08|0
1645782840000|2022-02-25 09:54:00|538.93|536.29|538.5|535.86|538.93|536.29|538.5|535.86|0
1645782850000|2022-02-25 09:54:10|538.72|536.08|539.15|536.51|539.26|536.62|538.72|536.08|0
1645782860000|2022-02-25 09:54:20|539.36|536.72|538.72|536.08|539.36|536.72|538.72|536.08|0
1645782870000|2022-02-25 09:54:30|538.93|536.29|539.58|536.94|539.58|536.94|538.93|536.29|0
1645782880000|2022-02-25 09:54:40|539.79|537.15|539.79|537.15|540.01|537.37|539.79|537.15|0
1645782890000|2022-02-25 09:54:50|540.01|537.37|540.22|537.58|540.22|537.58|539.79|537.15|0
1645782900000|2022-02-25 09:55:00|540.44|537.8|539.15|536.51|540.44|537.8|539.15|536.51|0
1645782910000|2022-02-25 09:55:10|538.5|535.86|538.72|536.08|538.72|536.08|538.5|535.86|0
1645782920000|2022-02-25 09:55:20|538.5|535.86|535.71|533.07|538.72|536.08|535.71|533.07|0
1645782930000|2022-02-25 09:55:30|535.93|533.29|535.93|533.29|535.93|533.29|535.93|533.29|0
1645782940000|2022-02-25 09:55:40|535.71|533.07|536.14|533.5|536.36|533.72|535.71|533.07|0
1645782950000|2022-02-25 09:55:50|535.93|533.29|536.14|533.5|536.25|533.61|535.93|533.29|0
1645782960000|2022-02-25 09:56:00|536.57|533.93|536.14|533.5|536.57|533.93|536.14|533.5|0
1645782970000|2022-02-25 09:56:10|535.71|533.07|535.29|532.65|535.93|533.29|535.29|532.65|0
1645782980000|2022-02-25 09:56:20|532.5|529.86|532.93|530.29|532.93|530.29|532.5|529.86|0
1645782990000|2022-02-25 09:56:30|533.14|530.5|533.36|530.72|533.36|530.72|532.72|530.08|0
1645783000000|2022-02-25 09:56:40|533.14|530.5|531.65|529.01|533.14|530.5|531.65|529.01|0
1645783010000|2022-02-25 09:56:50|531.43|528.79|531.76|529.12|532.07|529.43|531.43|528.79|0
1645783020000|2022-02-25 09:57:00|532.07|529.43|533.47|530.83|533.47|530.83|532.07|529.43|0
1645783030000|2022-02-25 09:57:10|533.36|530.72|534.21|531.57|534.21|531.57|533.36|530.72|0
1645783040000|2022-02-25 09:57:20|534.33|531.69|535.07|532.43|535.07|532.43|534.33|531.69|0
1645783050000|2022-02-25 09:57:30|535.18|532.54|535.71|533.07|535.71|533.07|535.07|532.43|0
1645783060000|2022-02-25 09:57:40|535.93|533.29|536.36|533.72|536.36|533.72|535.93|533.29|0
1645783070000|2022-02-25 09:57:50|536.68|534.04|536.36|533.72|536.79|534.15|536.36|533.72|0
1645783080000|2022-02-25 09:58:00|536.25|533.61|536.36|533.72|536.36|533.72|536.25|533.61|0
1645783090000|2022-02-25 09:58:10|535.93|533.29|534.97|532.33|535.93|533.29|534.97|532.33|0
1645783100000|2022-02-25 09:58:20|534.54|531.9|534.11|531.47|534.54|531.9|534.11|531.47|0
1645783110000|2022-02-25 09:58:30|533.9|531.26|534.33|531.69|534.33|531.69|533.9|531.26|0
1645783120000|2022-02-25 09:58:40|534.44|531.8|534.01|531.37|534.44|531.8|534.01|531.37|0
1645783130000|2022-02-25 09:58:50|533.9|531.26|534.33|531.69|534.54|531.9|533.9|531.26|0
1645783140000|2022-02-25 09:59:00|534.54|531.9|533.9|531.26|534.54|531.9|533.9|531.26|0
1645783150000|2022-02-25 09:59:10|534.11|531.47|533.47|530.83|534.11|531.47|533.47|530.83|0
1645783160000|2022-02-25 09:59:20|534.33|531.69|533.9|531.26|534.33|531.69|533.68|531.04|0
1645783170000|2022-02-25 09:59:30|534.22|531.58|534.76|532.12|534.76|532.12|534.22|531.58|0
1645783180000|2022-02-25 09:59:40|534.54|531.9|534.87|532.23|534.87|532.23|534.54|531.9|0
1645783190000|2022-02-25 09:59:50|534.97|532.33|535.4|532.76|535.4|532.76|534.76|532.12|0
1645783200000|2022-02-25 10:00:00|535.83|533.19|534.54|531.9|535.83|533.19|534.54|531.9|0
1645783210000|2022-02-25 10:00:10|534.87|532.23|535.73|533.09|535.73|533.09|534.87|532.23|0
1645783220000|2022-02-25 10:00:20|536.04|533.4|537.33|534.69|537.33|534.69|536.04|533.4|0
1645783230000|2022-02-25 10:00:30|537.44|534.8|537.33|534.69|537.44|534.8|537.23|534.59|0
1645783240000|2022-02-25 10:00:40|537.44|534.8|537.33|534.69|537.44|534.8|537.23|534.59|0
1645783250000|2022-02-25 10:00:50|537.12|534.48|536.8|534.16|537.23|534.59|536.8|534.16|0
1645783260000|2022-02-25 10:01:00|537.23|534.59|537.76|535.12|537.76|535.12|537.12|534.48|0
1645783270000|2022-02-25 10:01:10|537.55|534.91|536.47|533.83|537.55|534.91|536.47|533.83|0
1645783280000|2022-02-25 10:01:20|536.69|534.05|537.33|534.69|537.44|534.8|536.69|534.05|0
1645783290000|2022-02-25 10:01:30|537.23|534.59|537.23|534.59|537.23|534.59|536.9|534.26|0
1645783300000|2022-02-25 10:01:40|537.55|534.91|537.87|535.23|537.87|535.23|537.55|534.91|0
1645783310000|2022-02-25 10:01:50|537.55|534.91|537.87|535.23|537.87|535.23|537.55|534.91|0
1645783320000|2022-02-25 10:02:00|537.44|534.8|537.33|534.69|537.55|534.91|537.33|534.69|0
1645783330000|2022-02-25 10:02:10|536.9|534.26|536.69|534.05|537.12|534.48|536.69|534.05|0
1645783340000|2022-02-25 10:02:20|537.33|534.69|537.01|534.37|537.33|534.69|537.01|534.37|0
1645783350000|2022-02-25 10:02:30|536.69|534.05|536.9|534.26|536.9|534.26|536.69|534.05|0
1645783360000|2022-02-25 10:02:40|536.69|534.05|536.9|534.26|536.9|534.26|536.69|534.05|0
1645783370000|2022-02-25 10:02:50|536.69|534.05|537.12|534.48|537.12|534.48|536.69|534.05|0
1645783380000|2022-02-25 10:03:00|536.69|534.05|536.04|533.4|536.69|534.05|535.83|533.19|0
1645783390000|2022-02-25 10:03:10|536.15|533.51|535.51|532.87|536.26|533.62|535.51|532.87|0
1645783400000|2022-02-25 10:03:20|535.61|532.97|535.94|533.3|536.04|533.4|535.61|532.97|0
1645783410000|2022-02-25 10:03:30|536.04|533.4|535.51|532.87|536.04|533.4|535.51|532.87|0
1645783420000|2022-02-25 10:03:40|535.18|532.54|535.4|532.76|535.4|532.76|535.18|532.54|0
1645783430000|2022-02-25 10:03:50|535.61|532.97|535.61|532.97|536.04|533.4|535.61|532.97|0
1645783440000|2022-02-25 10:04:00|535.18|532.54|535.72|533.08|535.72|533.08|535.18|532.54|0
1645783450000|2022-02-25 10:04:10|535.61|532.97|535.83|533.19|535.94|533.3|535.61|532.97|0
1645783460000|2022-02-25 10:04:20|535.72|533.08|535.83|533.19|535.83|533.19|535.72|533.08|0
1645783470000|2022-02-25 10:04:30|535.94|533.3|536.04|533.4|536.26|533.62|535.94|533.3|0
1645783480000|2022-02-25 10:04:40|536.26|533.62|536.04|533.4|536.26|533.62|536.04|533.4|0
1645783490000|2022-02-25 10:04:50|535.83|533.19|535.4|532.76|535.83|533.19|535.4|532.76|0
1645783500000|2022-02-25 10:05:00|535.61|532.97|534.97|532.33|535.61|532.97|534.97|532.33|0
1645783510000|2022-02-25 10:05:10|535.29|532.65|534.11|531.47|535.29|532.65|534.11|531.47|0
1645783520000|2022-02-25 10:05:20|533.9|531.26|533.68|531.04|533.9|531.26|533.47|530.83|0
1645783530000|2022-02-25 10:05:30|534.22|531.58|534.32|531.68|534.32|531.68|534.11|531.47|0
1645783540000|2022-02-25 10:05:40|534.54|531.9|534.32|531.68|534.65|532.01|534.32|531.68|0
1645783550000|2022-02-25 10:05:50|534.11|531.47|533.9|531.26|534.11|531.47|533.68|531.04|0
1645783560000|2022-02-25 10:06:00|533.68|531.04|532.82|530.18|533.9|531.26|532.82|530.18|0
1645783570000|2022-02-25 10:06:10|532.93|530.29|531.97|529.33|532.93|530.29|531.97|529.33|0
1645783580000|2022-02-25 10:06:20|531.75|529.11|531.32|528.68|531.86|529.22|531.32|528.68|0
1645783590000|2022-02-25 10:06:30|531.43|528.79|531.86|529.22|531.86|529.22|531.32|528.68|0
1645783600000|2022-02-25 10:06:40|531.75|529.11|532.29|529.65|532.29|529.65|531.75|529.11|0
1645783610000|2022-02-25 10:06:50|532.39|529.75|532.18|529.54|532.39|529.75|532.18|529.54|0
1645783620000|2022-02-25 10:07:00|531.75|529.11|532.18|529.54|532.18|529.54|531.75|529.11|0
1645783630000|2022-02-25 10:07:10|531.97|529.33|531.75|529.11|531.97|529.33|531.75|529.11|0
1645783640000|2022-02-25 10:07:20|531.54|528.9|531.43|528.79|531.65|529.01|531.43|528.79|0
1645783650000|2022-02-25 10:07:30|531.32|528.68|530.89|528.25|531.32|528.68|530.89|528.25|0
1645783660000|2022-02-25 10:07:40|530.47|527.83|530.89|528.25|530.89|528.25|530.47|527.83|0
1645783670000|2022-02-25 10:07:50|531.11|528.47|531.54|528.9|531.54|528.9|530.89|528.25|0
1645783680000|2022-02-25 10:08:00|531.43|528.79|531.32|528.68|531.54|528.9|531.32|528.68|0
1645783690000|2022-02-25 10:08:10|531.54|528.9|531.32|528.68|531.65|529.01|531.32|528.68|0
1645783700000|2022-02-25 10:08:20|531.65|529.01|531.65|529.01|531.75|529.11|531.54|528.9|0
1645783710000|2022-02-25 10:08:30|531.97|529.33|531.65|529.01|532.08|529.44|531.65|529.01|0
1645783720000|2022-02-25 10:08:40|531.54|528.9|532.08|529.44|532.08|529.44|531.54|528.9|0
1645783730000|2022-02-25 10:08:50|531.75|529.11|532.39|529.75|532.39|529.75|531.54|528.9|0
1645783740000|2022-02-25 10:09:00|532.61|529.97|532.61|529.97|532.61|529.97|532.5|529.86|0
1645783750000|2022-02-25 10:09:10|532.18|529.54|531.54|528.9|532.18|529.54|531.54|528.9|0
1645783760000|2022-02-25 10:09:20|531.75|529.11|531.54|528.9|532.39|529.75|531.54|528.9|0
1645783770000|2022-02-25 10:09:30|531.75|529.11|531.54|528.9|531.75|529.11|531.54|528.9|0
1645783780000|2022-02-25 10:09:40|531.75|529.11|532.72|530.08|532.72|530.08|531.75|529.11|0
1645783790000|2022-02-25 10:09:50|532.61|529.97|533.25|530.61|533.25|530.61|532.61|529.97|0
1645783800000|2022-02-25 10:10:00|532.82|530.18|532.93|530.29|532.93|530.29|532.82|530.18|0
1645783810000|2022-02-25 10:10:10|533.04|530.4|534.75|532.11|534.75|532.11|533.04|530.4|0
1645783820000|2022-02-25 10:10:20|534.97|532.33|534.97|532.33|535.08|532.44|534.97|532.33|0
1645783830000|2022-02-25 10:10:30|535.72|533.08|536.26|533.62|536.26|533.62|535.72|533.08|0
1645783840000|2022-02-25 10:10:40|536.04|533.4|535.4|532.76|536.04|533.4|534.75|532.11|0
1645783850000|2022-02-25 10:10:50|536.04|533.4|535.61|532.97|536.04|533.4|535.4|532.76|0
1645783860000|2022-02-25 10:11:00|535.18|532.54|535.4|532.76|535.4|532.76|534.54|531.9|0
1645783870000|2022-02-25 10:11:10|535.18|532.54|535.4|532.76|535.61|532.97|535.18|532.54|0
1645783880000|2022-02-25 10:11:20|535.29|532.65|535.18|532.54|535.61|532.97|535.18|532.54|0
1645783890000|2022-02-25 10:11:30|534.54|531.9|534.97|532.33|534.97|532.33|534.54|531.9|0
1645783900000|2022-02-25 10:11:40|534.43|531.79|535.51|532.87|535.51|532.87|534.43|531.79|0
1645783910000|2022-02-25 10:11:50|535.61|532.97|536.26|533.62|536.26|533.62|535.61|532.97|0
1645783920000|2022-02-25 10:12:00|536.25|533.61|535.83|533.19|536.25|533.61|535.83|533.19|0
1645783930000|2022-02-25 10:12:10|535.94|533.3|535.4|532.76|535.94|533.3|534.75|532.11|0
1645783940000|2022-02-25 10:12:20|535.61|532.97|535.18|532.54|536.04|533.4|535.18|532.54|0
1645783950000|2022-02-25 10:12:30|534.75|532.11|534.43|531.79|534.75|532.11|534.32|531.68|0
1645783960000|2022-02-25 10:12:40|534.54|531.9|534.75|532.11|534.86|532.22|534.32|531.68|0
1645783970000|2022-02-25 10:12:50|534.97|532.33|535.18|532.54|535.18|532.54|534.97|532.33|0
1645783980000|2022-02-25 10:13:00|535.08|532.44|534.97|532.33|535.08|532.44|534.75|532.11|0
1645783990000|2022-02-25 10:13:10|534.75|532.11|534.65|532.01|534.75|532.11|534.54|531.9|0
1645784000000|2022-02-25 10:13:20|534.43|531.79|534.65|532.01|534.86|532.22|534.43|531.79|0
1645784010000|2022-02-25 10:13:30|533.68|531.04|534.32|531.68|534.32|531.68|533.68|531.04|0
1645784020000|2022-02-25 10:13:40|534.54|531.9|534.54|531.9|534.54|531.9|534.11|531.47|0
1645784030000|2022-02-25 10:13:50|534|531.36|533.89|531.25|534.22|531.58|533.89|531.25|0
1645784040000|2022-02-25 10:14:00|533.79|531.15|533.46|530.82|533.79|531.15|533.46|530.82|0
1645784050000|2022-02-25 10:14:10|533.25|530.61|533.15|530.51|533.25|530.61|532.61|529.97|0
1645784060000|2022-02-25 10:14:20|533.03|530.39|532.82|530.18|533.03|530.39|532.82|530.18|0
1645784070000|2022-02-25 10:14:30|532.72|530.08|531.86|529.22|532.72|530.08|531.86|529.22|0
1645784080000|2022-02-25 10:14:40|531.75|529.11|531.75|529.11|531.75|529.11|531.75|529.11|0
1645784090000|2022-02-25 10:14:50|532.18|529.54|531.96|529.32|532.18|529.54|531.96|529.32|0
1645784100000|2022-02-25 10:15:00|532.39|529.75|532.39|529.75|532.61|529.97|531.75|529.11|0
1645784110000|2022-02-25 10:15:10|532.61|529.97|532.39|529.75|532.61|529.97|532.39|529.75|0
1645784120000|2022-02-25 10:15:20|532.61|529.97|533.03|530.39|533.25|530.61|532.39|529.75|0
1645784130000|2022-02-25 10:15:30|532.39|529.75|532.18|529.54|532.39|529.75|532.07|529.43|0
1645784140000|2022-02-25 10:15:40|531.96|529.32|531.75|529.11|531.96|529.32|531.75|529.11|0
1645784150000|2022-02-25 10:15:50|531.86|529.22|531.75|529.11|531.86|529.22|531.65|529.01|0
1645784160000|2022-02-25 10:16:00|532.07|529.43|531.96|529.32|532.07|529.43|531.75|529.11|0
1645784170000|2022-02-25 10:16:10|532.07|529.43|531.32|528.68|532.07|529.43|531.32|528.68|0
1645784180000|2022-02-25 10:16:20|531.22|528.58|530.36|527.72|531.22|528.58|530.36|527.72|0
1645784190000|2022-02-25 10:16:30|530.46|527.82|530.68|528.04|530.68|528.04|530.25|527.61|0
1645784200000|2022-02-25 10:16:40|530.25|527.61|530.04|527.4|530.25|527.61|530.04|527.4|0
1645784210000|2022-02-25 10:16:50|530.25|527.61|530.89|528.25|530.89|528.25|530.25|527.61|0
1645784220000|2022-02-25 10:17:00|531|528.36|530.89|528.25|531|528.36|530.68|528.04|0
1645784230000|2022-02-25 10:17:10|530.68|528.04|530.89|528.25|531.11|528.47|530.68|528.04|0
1645784240000|2022-02-25 10:17:20|531.32|528.68|530.89|528.25|531.32|528.68|530.89|528.25|0
1645784250000|2022-02-25 10:17:30|530.68|528.04|530.79|528.15|530.79|528.15|530.36|527.72|0
1645784260000|2022-02-25 10:17:40|530.89|528.25|531.96|529.32|531.96|529.32|530.89|528.25|0
1645784270000|2022-02-25 10:17:50|531.53|528.89|530.89|528.25|531.53|528.89|530.68|528.04|0
1645784280000|2022-02-25 10:18:00|530.79|528.15|531.32|528.68|531.32|528.68|530.79|528.15|0
1645784290000|2022-02-25 10:18:10|531.43|528.79|530.89|528.25|531.53|528.89|530.68|528.04|0
1645784300000|2022-02-25 10:18:20|530.79|528.15|530.57|527.93|530.79|528.15|530.15|527.51|0
1645784310000|2022-02-25 10:18:30|530.25|527.61|530.68|528.04|530.89|528.25|530.25|527.61|0
1645784320000|2022-02-25 10:18:40|530.36|527.72|530.46|527.82|530.46|527.82|530.36|527.72|0
1645784330000|2022-02-25 10:18:50|529.72|527.08|529.82|527.18|530.04|527.4|529.72|527.08|0
1645784340000|2022-02-25 10:19:00|530.04|527.4|529.93|527.29|530.04|527.4|529.93|527.29|0
1645784350000|2022-02-25 10:19:10|529.82|527.18|529.82|527.18|530.04|527.4|529.61|526.97|0
1645784360000|2022-02-25 10:19:20|530.04|527.4|530.25|527.61|530.36|527.72|529.82|527.18|0
1645784370000|2022-02-25 10:19:30|530.46|527.82|530.89|528.25|531.11|528.47|530.46|527.82|0
1645784380000|2022-02-25 10:19:40|530.68|528.04|531|528.36|531|528.36|530.68|528.04|0
1645784390000|2022-02-25 10:19:50|530.68|528.04|527.9|525.26|531.11|528.47|527.9|525.26|0
1645784400000|2022-02-25 10:20:00|527.68|525.04|527.47|524.83|528.32|525.68|527.15|524.51|0
1645784410000|2022-02-25 10:20:10|526.09|523.45|524.6|521.96|526.09|523.45|524.27|521.63|0
1645784420000|2022-02-25 10:20:20|525.87|523.23|525.98|523.34|526.19|523.55|525.66|523.02|0
1645784430000|2022-02-25 10:20:30|526.4|523.76|525.76|523.12|526.4|523.76|525.76|523.12|0
1645784440000|2022-02-25 10:20:40|526.19|523.55|525.76|523.12|526.19|523.55|525.76|523.12|0
1645784450000|2022-02-25 10:20:50|525.12|522.48|525.12|522.48|525.12|522.48|525.12|522.48|0
1645784460000|2022-02-25 10:21:00|525.55|522.91|527.47|524.83|527.47|524.83|525.55|522.91|0
1645784470000|2022-02-25 10:21:10|527.68|525.04|528.11|525.47|528.11|525.47|527.68|525.04|0
1645784480000|2022-02-25 10:21:20|528.32|525.68|528.86|526.22|528.86|526.22|528.32|525.68|0
1645784490000|2022-02-25 10:21:30|528.75|526.11|528.75|526.11|528.75|526.11|528.54|525.9|0
1645784500000|2022-02-25 10:21:40|528.54|525.9|528.97|526.33|529.18|526.54|528.54|525.9|0
1645784510000|2022-02-25 10:21:50|526.63|523.99|527.74|525.1|527.74|525.1|526.63|523.99|0
1645784520000|2022-02-25 10:22:00|527.31|524.67|526.99|524.35|527.31|524.67|526.78|524.14|0
1645784530000|2022-02-25 10:22:10|526.45|523.81|526.67|524.03|526.88|524.24|525.81|523.17|0
1645784540000|2022-02-25 10:22:20|525.71|523.07|524.74|522.1|525.71|523.07|524.74|522.1|0
1645784550000|2022-02-25 10:22:30|524.52|521.88|523.67|521.03|524.52|521.88|523.67|521.03|0
1645784560000|2022-02-25 10:22:40|524.31|521.67|525.49|522.85|525.81|523.17|524.31|521.67|0
1645784570000|2022-02-25 10:22:50|525.71|523.07|526.24|523.6|526.24|523.6|525.71|523.07|0
1645784580000|2022-02-25 10:23:00|526.02|523.38|526.02|523.38|526.24|523.6|526.02|523.38|0
1645784590000|2022-02-25 10:23:10|525.71|523.07|525.71|523.07|525.81|523.17|525.71|523.07|0
1645784600000|2022-02-25 10:23:20|525.92|523.28|525.71|523.07|526.02|523.38|525.71|523.07|0
1645784610000|2022-02-25 10:23:30|525.81|523.17|526.88|524.24|526.88|524.24|525.81|523.17|0
1645784620000|2022-02-25 10:23:40|527.1|524.46|527.52|524.88|527.52|524.88|527.1|524.46|0
1645784630000|2022-02-25 10:23:50|527.31|524.67|526.67|524.03|527.31|524.67|526.67|524.03|0
1645784640000|2022-02-25 10:24:00|526.35|523.71|526.45|523.81|526.45|523.81|526.35|523.71|0
1645784650000|2022-02-25 10:24:10|526.67|524.03|526.02|523.38|526.67|524.03|525.92|523.28|0
1645784660000|2022-02-25 10:24:20|526.45|523.81|526.02|523.38|526.45|523.81|526.02|523.38|0
1645784670000|2022-02-25 10:24:30|525.92|523.28|525.81|523.17|525.92|523.28|525.81|523.17|0
1645784680000|2022-02-25 10:24:40|526.02|523.38|525.81|523.17|526.02|523.38|525.81|523.17|0
1645784690000|2022-02-25 10:24:50|526.13|523.49|526.88|524.24|527.42|524.78|526.13|523.49|0
1645784700000|2022-02-25 10:25:00|526.78|524.14|525.81|523.17|526.78|524.14|525.81|523.17|0
1645784710000|2022-02-25 10:25:10|526.02|523.38|526.45|523.81|526.45|523.81|526.02|523.38|0
1645784720000|2022-02-25 10:25:20|526.67|524.03|526.88|524.24|526.88|524.24|526.56|523.92|0
1645784730000|2022-02-25 10:25:30|526.24|523.6|526.35|523.71|526.35|523.71|526.02|523.38|0
1645784740000|2022-02-25 10:25:40|526.02|523.38|526.02|523.38|526.13|523.49|526.02|523.38|0
1645784750000|2022-02-25 10:25:50|526.67|524.03|526.35|523.71|526.67|524.03|526.35|523.71|0
1645784760000|2022-02-25 10:26:00|526.24|523.6|526.78|524.14|526.78|524.14|526.24|523.6|0
1645784770000|2022-02-25 10:26:10|527.09|524.45|527.95|525.31|527.95|525.31|527.09|524.45|0
1645784780000|2022-02-25 10:26:20|527.74|525.1|527.74|525.1|527.74|525.1|527.74|525.1|0
1645784790000|2022-02-25 10:26:30|527.52|524.88|527.31|524.67|527.74|525.1|527.31|524.67|0
1645784800000|2022-02-25 10:26:40|527.52|524.88|527.95|525.31|527.95|525.31|527.31|524.67|0
1645784810000|2022-02-25 10:26:50|528.06|525.42|527.74|525.1|528.06|525.42|527.63|524.99|0
1645784820000|2022-02-25 10:27:00|527.52|524.88|527.52|524.88|527.52|524.88|527.52|524.88|0
1645784830000|2022-02-25 10:27:10|527.95|525.31|527.74|525.1|527.95|525.31|527.74|525.1|0
1645784840000|2022-02-25 10:27:20|527.95|525.31|527.74|525.1|527.95|525.31|527.74|525.1|0
1645784850000|2022-02-25 10:27:30|527.52|524.88|527.74|525.1|527.74|525.1|527.52|524.88|0
1645784860000|2022-02-25 10:27:40|527.95|525.31|527.95|525.31|527.95|525.31|527.85|525.21|0
1645784870000|2022-02-25 10:27:50|527.85|525.21|526.88|524.24|527.85|525.21|526.78|524.14|0
1645784880000|2022-02-25 10:28:00|526.99|524.35|526.78|524.14|526.99|524.35|526.78|524.14|0
1645784890000|2022-02-25 10:28:10|526.99|524.35|527.95|525.31|527.95|525.31|526.99|524.35|0
1645784900000|2022-02-25 10:28:20|527.85|525.21|527.74|525.1|527.85|525.21|527.74|525.1|0
1645784910000|2022-02-25 10:28:30|528.38|525.74|528.6|525.96|528.6|525.96|527.95|525.31|0
1645784920000|2022-02-25 10:28:40|528.38|525.74|528.38|525.74|528.6|525.96|528.28|525.64|0
1645784930000|2022-02-25 10:28:50|528.6|525.96|528.81|526.17|528.81|526.17|528.6|525.96|0
1645784940000|2022-02-25 10:29:00|528.92|526.28|527.74|525.1|528.92|526.28|526.88|524.24|0
1645784950000|2022-02-25 10:29:10|528.6|525.96|529.78|527.14|529.78|527.14|528.6|525.96|0
1645784960000|2022-02-25 10:29:20|529.88|527.24|530.1|527.46|530.1|527.46|529.88|527.24|0
1645784970000|2022-02-25 10:29:30|529.88|527.24|529.88|527.24|529.88|527.24|529.67|527.03|0
1645784980000|2022-02-25 10:29:40|530|527.36|529.45|526.81|530|527.36|529.45|526.81|0
1645784990000|2022-02-25 10:29:50|529.14|526.5|529.24|526.6|529.24|526.6|529.03|526.39|0
1645785000000|2022-02-25 10:30:00|529.03|526.39|527.74|525.1|529.03|526.39|527.74|525.1|0
1645785010000|2022-02-25 10:30:10|527.95|525.31|527.63|524.99|528.28|525.64|527.63|524.99|0
1645785020000|2022-02-25 10:30:20|527.74|525.1|527.09|524.45|527.85|525.21|527.09|524.45|0
1645785030000|2022-02-25 10:30:30|526.88|524.24|527.31|524.67|527.31|524.67|526.88|524.24|0
1645785040000|2022-02-25 10:30:40|527.42|524.78|527.85|525.21|527.85|525.21|527.42|524.78|0
1645785050000|2022-02-25 10:30:50|527.95|525.31|526.56|523.92|527.95|525.31|526.56|523.92|0
1645785060000|2022-02-25 10:31:00|526.66|524.02|527.09|524.45|527.09|524.45|526.66|524.02|0
1645785070000|2022-02-25 10:31:10|526.66|524.02|527.31|524.67|527.31|524.67|526.24|523.6|0
1645785080000|2022-02-25 10:31:20|527.74|525.1|527.52|524.88|528.17|525.53|527.52|524.88|0
1645785090000|2022-02-25 10:31:30|527.74|525.1|527.31|524.67|527.74|525.1|527.31|524.67|0
1645785100000|2022-02-25 10:31:40|526.78|524.14|527.09|524.45|527.09|524.45|526.78|524.14|0
1645785110000|2022-02-25 10:31:50|526.56|523.92|525.92|523.28|526.56|523.92|525.7|523.06|0
1645785120000|2022-02-25 10:32:00|526.88|524.24|526.66|524.02|526.88|524.24|526.66|524.02|0
1645785130000|2022-02-25 10:32:10|526.78|524.14|527.63|524.99|527.63|524.99|526.78|524.14|0
1645785140000|2022-02-25 10:32:20|527.52|524.88|528.17|525.53|528.17|525.53|527.52|524.88|0
1645785150000|2022-02-25 10:32:30|528.28|525.64|528.17|525.53|528.38|525.74|528.17|525.53|0
1645785160000|2022-02-25 10:32:40|527.85|525.21|528.59|525.95|528.59|525.95|527.85|525.21|0
1645785170000|2022-02-25 10:32:50|528.38|525.74|528.38|525.74|528.38|525.74|527.95|525.31|0
1645785180000|2022-02-25 10:33:00|527.95|525.31|527.95|525.31|528.17|525.53|527.95|525.31|0
1645785190000|2022-02-25 10:33:10|528.38|525.74|528.38|525.74|528.49|525.85|528.38|525.74|0
1645785200000|2022-02-25 10:33:20|528.17|525.53|528.59|525.95|528.59|525.95|528.17|525.53|0
1645785210000|2022-02-25 10:33:30|528.17|525.53|528.81|526.17|528.81|526.17|528.17|525.53|0
1645785220000|2022-02-25 10:33:40|528.71|526.07|528.59|525.95|528.71|526.07|528.28|525.64|0
1645785230000|2022-02-25 10:33:50|528.71|526.07|529.24|526.6|529.24|526.6|528.38|525.74|0
1645785240000|2022-02-25 10:34:00|529.02|526.38|528.38|525.74|529.02|526.38|528.38|525.74|0
1645785250000|2022-02-25 10:34:10|527.95|525.31|528.28|525.64|528.28|525.64|527.95|525.31|0
1645785260000|2022-02-25 10:34:20|527.95|525.31|527.31|524.67|527.95|525.31|527.2|524.56|0
1645785270000|2022-02-25 10:34:30|527.52|524.88|528.16|525.52|528.16|525.52|527.52|524.88|0
1645785280000|2022-02-25 10:34:40|528.06|525.42|528.59|525.95|528.59|525.95|528.06|525.42|0
1645785290000|2022-02-25 10:34:50|528.81|526.17|529.24|526.6|529.24|526.6|528.81|526.17|0
1645785300000|2022-02-25 10:35:00|529.02|526.38|529.35|526.71|529.35|526.71|529.02|526.38|0
1645785310000|2022-02-25 10:35:10|529.14|526.5|528.81|526.17|529.14|526.5|528.81|526.17|0
1645785320000|2022-02-25 10:35:20|529.02|526.38|529.24|526.6|529.24|526.6|529.02|526.38|0
1645785330000|2022-02-25 10:35:30|529.45|526.81|529.35|526.71|529.67|527.03|529.35|526.71|0
1645785340000|2022-02-25 10:35:40|529.24|526.6|528.16|525.52|529.24|526.6|528.16|525.52|0
1645785350000|2022-02-25 10:35:50|528.06|525.42|528.38|525.74|528.38|525.74|527.85|525.21|0
1645785360000|2022-02-25 10:36:00|528.59|525.95|528.38|525.74|528.59|525.95|528.38|525.74|0
1645785370000|2022-02-25 10:36:10|528.49|525.85|528.16|525.52|528.49|525.85|528.16|525.52|0
1645785380000|2022-02-25 10:36:20|528.38|525.74|528.81|526.17|528.81|526.17|528.38|525.74|0
1645785390000|2022-02-25 10:36:30|528.16|525.52|527.74|525.1|528.16|525.52|527.74|525.1|0
1645785400000|2022-02-25 10:36:40|527.95|525.31|528.06|525.42|528.16|525.52|527.95|525.31|0
1645785410000|2022-02-25 10:36:50|527.63|524.99|527.85|525.21|527.85|525.21|527.52|524.88|0
1645785420000|2022-02-25 10:37:00|527.74|525.1|528.06|525.42|528.06|525.42|527.74|525.1|0
1645785430000|2022-02-25 10:37:10|528.28|525.64|527.42|524.78|528.28|525.64|527.42|524.78|0
1645785440000|2022-02-25 10:37:20|527.73|525.09|527.85|525.21|527.95|525.31|527.73|525.09|0
1645785450000|2022-02-25 10:37:30|527.52|524.88|526.77|524.13|527.52|524.88|526.77|524.13|0
1645785460000|2022-02-25 10:37:40|526.88|524.24|526.45|523.81|526.88|524.24|526.45|523.81|0
1645785470000|2022-02-25 10:37:50|526.23|523.59|526.45|523.81|526.66|524.02|526.23|523.59|0
1645785480000|2022-02-25 10:38:00|526.66|524.02|526.45|523.81|526.66|524.02|526.23|523.59|0
1645785490000|2022-02-25 10:38:10|526.88|524.24|526.23|523.59|526.88|524.24|526.23|523.59|0
1645785500000|2022-02-25 10:38:20|525.7|523.06|525.59|522.95|525.7|523.06|525.59|522.95|0
1645785510000|2022-02-25 10:38:30|525.38|522.74|524.73|522.09|525.38|522.74|524.73|522.09|0
1645785520000|2022-02-25 10:38:40|524.95|522.31|525.16|522.52|525.16|522.52|524.95|522.31|0
1645785530000|2022-02-25 10:38:50|525.06|522.42|524.95|522.31|525.16|522.52|524.95|522.31|0
1645785540000|2022-02-25 10:39:00|525.06|522.42|525.16|522.52|525.16|522.52|524.84|522.2|0
1645785550000|2022-02-25 10:39:10|525.38|522.74|525.8|523.16|525.8|523.16|525.38|522.74|0
1645785560000|2022-02-25 10:39:20|526.13|523.49|526.66|524.02|526.66|524.02|526.13|523.49|0
1645785570000|2022-02-25 10:39:30|526.77|524.13|526.88|524.24|527.09|524.45|526.66|524.02|0
1645785580000|2022-02-25 10:39:40|526.66|524.02|526.88|524.24|527.31|524.67|526.66|524.02|0
1645785590000|2022-02-25 10:39:50|526.99|524.35|527.2|524.56|527.2|524.56|526.88|524.24|0
1645785600000|2022-02-25 10:40:00|527.09|524.45|526.99|524.35|527.31|524.67|526.99|524.35|0
1645785610000|2022-02-25 10:40:10|527.09|524.45|527.52|524.88|527.52|524.88|526.99|524.35|0
1645785620000|2022-02-25 10:40:20|527.2|524.56|527.52|524.88|527.52|524.88|527.09|524.45|0
1645785630000|2022-02-25 10:40:30|527.73|525.09|527.95|525.31|527.95|525.31|527.73|525.09|0
1645785650000|2022-02-25 10:40:50|528.16|525.52|528.27|525.63|528.27|525.63|528.16|525.52|0
1645785660000|2022-02-25 10:41:00|528.16|525.52|528.59|525.95|528.81|526.17|528.16|525.52|0
1645785670000|2022-02-25 10:41:10|529.02|526.38|530.31|527.67|530.31|527.67|529.02|526.38|0
1645785680000|2022-02-25 10:41:20|530.42|527.78|530.74|528.1|530.74|528.1|530.42|527.78|0
1645785690000|2022-02-25 10:41:30|530.96|528.32|530.74|528.1|530.96|528.32|530.74|528.1|0
1645785700000|2022-02-25 10:41:40|530.96|528.32|531.39|528.75|531.39|528.75|530.96|528.32|0
1645785710000|2022-02-25 10:41:50|531.28|528.64|531.82|529.18|531.82|529.18|531.28|528.64|0
1645785720000|2022-02-25 10:42:00|532.25|529.61|531.82|529.18|532.25|529.61|531.82|529.18|0
1645785730000|2022-02-25 10:42:10|531.6|528.96|531.5|528.86|531.6|528.96|531.5|528.86|0
1645785740000|2022-02-25 10:42:20|531.6|528.96|531.39|528.75|531.6|528.96|531.17|528.53|0
1645785750000|2022-02-25 10:42:30|531.17|528.53|531.82|529.18|531.82|529.18|531.17|528.53|0
1645785760000|2022-02-25 10:42:40|531.71|529.07|531.82|529.18|531.82|529.18|531.5|528.86|0
1645785770000|2022-02-25 10:42:50|531.6|528.96|530.74|528.1|532.03|529.39|530.53|527.89|0
1645785780000|2022-02-25 10:43:00|530.53|527.89|530.85|528.21|530.85|528.21|530.53|527.89|0
1645785790000|2022-02-25 10:43:10|530.96|528.32|530.74|528.1|530.96|528.32|530.74|528.1|0
1645785800000|2022-02-25 10:43:20|530.53|527.89|530.64|528|530.85|528.21|530.53|527.89|0
1645785810000|2022-02-25 10:43:30|530.96|528.32|530.42|527.78|530.96|528.32|530.42|527.78|0
1645785820000|2022-02-25 10:43:40|530.31|527.67|529.88|527.24|530.64|528|529.88|527.24|0
1645785830000|2022-02-25 10:43:50|530.31|527.67|530.53|527.89|530.53|527.89|530.1|527.46|0
1645785840000|2022-02-25 10:44:00|530.31|527.67|529.88|527.24|530.31|527.67|529.88|527.24|0
1645785850000|2022-02-25 10:44:10|529.99|527.35|529.45|526.81|530.31|527.67|529.45|526.81|0
1645785860000|2022-02-25 10:44:20|529.88|527.24|530.53|527.89|530.53|527.89|529.88|527.24|0
1645785870000|2022-02-25 10:44:30|530.42|527.78|530.1|527.46|530.42|527.78|530.1|527.46|0
1645785880000|2022-02-25 10:44:40|529.88|527.24|530.31|527.67|530.31|527.67|529.56|526.92|0
1645785890000|2022-02-25 10:44:50|529.88|527.24|529.88|527.24|529.88|527.24|529.67|527.03|0
1645785900000|2022-02-25 10:45:00|529.78|527.14|530.1|527.46|530.1|527.46|529.78|527.14|0
1645785910000|2022-02-25 10:45:10|529.99|527.35|531.07|528.43|531.07|528.43|529.99|527.35|0
1645785920000|2022-02-25 10:45:20|531.17|528.53|530.96|528.32|531.17|528.53|530.96|528.32|0
1645785930000|2022-02-25 10:45:30|531.17|528.53|530.96|528.32|531.17|528.53|530.96|528.32|0
1645785940000|2022-02-25 10:45:40|530.74|528.1|530.74|528.1|530.85|528.21|530.74|528.1|0
1645785950000|2022-02-25 10:45:50|531.17|528.53|531.07|528.43|531.17|528.53|530.96|528.32|0
1645785960000|2022-02-25 10:46:00|530.96|528.32|531.17|528.53|531.17|528.53|530.96|528.32|0
1645785970000|2022-02-25 10:46:10|531.07|528.43|531.17|528.53|531.17|528.53|530.96|528.32|0
1645785980000|2022-02-25 10:46:20|531.39|528.75|530.74|528.1|531.39|528.75|530.52|527.88|0
1645785990000|2022-02-25 10:46:30|531.39|528.75|531.07|528.43|531.39|528.75|531.07|528.43|0
1645786000000|2022-02-25 10:46:40|531.17|528.53|531.71|529.07|531.71|529.07|531.17|528.53|0
1645786010000|2022-02-25 10:46:50|531.6|528.96|531.17|528.53|531.82|529.18|531.17|528.53|0
1645786020000|2022-02-25 10:47:00|530.95|528.31|531.82|529.18|531.82|529.18|530.95|528.31|0
1645786030000|2022-02-25 10:47:10|532.03|529.39|531.6|528.96|532.03|529.39|531.6|528.96|0
1645786040000|2022-02-25 10:47:20|532.03|529.39|532.89|530.25|532.89|530.25|532.03|529.39|0
1645786050000|2022-02-25 10:47:30|532.46|529.82|532.68|530.04|532.89|530.25|532.46|529.82|0
1645786060000|2022-02-25 10:47:40|532.36|529.72|532.03|529.39|532.36|529.72|532.03|529.39|0
1645786070000|2022-02-25 10:47:50|532.25|529.61|532.57|529.93|532.68|530.04|532.25|529.61|0
1645786080000|2022-02-25 10:48:00|532.46|529.82|532.89|530.25|532.89|530.25|532.46|529.82|0
1645786090000|2022-02-25 10:48:10|532.79|530.15|532.68|530.04|532.79|530.15|532.25|529.61|0
1645786100000|2022-02-25 10:48:20|532.89|530.25|532.36|529.72|532.89|530.25|532.36|529.72|0
1645786110000|2022-02-25 10:48:30|532.46|529.82|532.36|529.72|532.46|529.82|532.36|529.72|0
1645786120000|2022-02-25 10:48:40|532.25|529.61|532.68|530.04|532.68|530.04|532.25|529.61|0
1645786130000|2022-02-25 10:48:50|532.46|529.82|532.36|529.72|532.46|529.82|532.03|529.39|0
1645786140000|2022-02-25 10:49:00|532.25|529.61|531.81|529.17|532.46|529.82|531.81|529.17|0
1645786150000|2022-02-25 10:49:10|531.6|528.96|531.6|528.96|531.6|528.96|531.6|528.96|0
1645786160000|2022-02-25 10:49:20|531.71|529.07|530.52|527.88|531.71|529.07|530.52|527.88|0
1645786170000|2022-02-25 10:49:30|530.85|528.21|530.21|527.57|530.85|528.21|530.21|527.57|0
1645786180000|2022-02-25 10:49:40|530.09|527.45|530.52|527.88|530.52|527.88|530.09|527.45|0
1645786190000|2022-02-25 10:49:50|530.74|528.1|531.28|528.64|531.28|528.64|530.74|528.1|0
1645786200000|2022-02-25 10:50:00|531.17|528.53|532.03|529.39|532.03|529.39|531.17|528.53|0
1645786210000|2022-02-25 10:50:10|532.25|529.61|532.14|529.5|532.25|529.61|532.14|529.5|0
1645786220000|2022-02-25 10:50:20|532.03|529.39|531.6|528.96|532.03|529.39|531.6|528.96|0
1645786230000|2022-02-25 10:50:30|531.5|528.86|531.38|528.74|531.5|528.86|531.17|528.53|0
1645786240000|2022-02-25 10:50:40|530.95|528.31|531.17|528.53|531.17|528.53|530.95|528.31|0
1645786250000|2022-02-25 10:50:50|530.95|528.31|531.17|528.53|531.38|528.74|530.95|528.31|0
1645786260000|2022-02-25 10:51:00|530.64|528|530.95|528.31|531.17|528.53|530.64|528|0
1645786270000|2022-02-25 10:51:10|531.17|528.53|531.17|528.53|531.17|528.53|530.74|528.1|0
1645786280000|2022-02-25 10:51:20|531.28|528.64|531.28|528.64|531.28|528.64|531.28|528.64|0
1645786290000|2022-02-25 10:51:30|531.17|528.53|531.38|528.74|531.81|529.17|531.17|528.53|0
1645786300000|2022-02-25 10:51:40|530.95|528.31|530.64|528|531.17|528.53|530.64|528|0
1645786310000|2022-02-25 10:51:50|530.31|527.67|531.38|528.74|531.38|528.74|530.31|527.67|0
1645786320000|2022-02-25 10:52:00|531.17|528.53|531.38|528.74|531.38|528.74|531.17|528.53|0
1645786330000|2022-02-25 10:52:10|531.6|528.96|530.52|527.88|531.6|528.96|530.52|527.88|0
1645786340000|2022-02-25 10:52:20|530.31|527.67|530.52|527.88|530.52|527.88|530.09|527.45|0
1645786350000|2022-02-25 10:52:30|530.31|527.67|530.09|527.45|530.31|527.67|530.09|527.45|0
1645786360000|2022-02-25 10:52:40|530.31|527.67|530.31|527.67|530.31|527.67|530.2|527.56|0
1645786370000|2022-02-25 10:52:50|530.74|528.1|530.74|528.1|530.74|528.1|530.63|527.99|0
1645786380000|2022-02-25 10:53:00|530.52|527.88|530.31|527.67|530.52|527.88|530.31|527.67|0
1645786390000|2022-02-25 10:53:10|530.74|528.1|530.74|528.1|530.95|528.31|530.74|528.1|0
1645786400000|2022-02-25 10:53:20|530.52|527.88|530.09|527.45|530.52|527.88|530.09|527.45|0
1645786410000|2022-02-25 10:53:30|530.52|527.88|530.09|527.45|530.52|527.88|530.09|527.45|0
1645786420000|2022-02-25 10:53:40|530.2|527.56|530.2|527.56|530.2|527.56|529.77|527.13|0
1645786430000|2022-02-25 10:53:50|530.09|527.45|530.09|527.45|530.09|527.45|529.88|527.24|0
1645786440000|2022-02-25 10:54:00|529.88|527.24|529.88|527.24|530.2|527.56|529.88|527.24|0
1645786450000|2022-02-25 10:54:10|529.45|526.81|529.66|527.02|529.77|527.13|529.23|526.59|0
1645786460000|2022-02-25 10:54:20|530.09|527.45|530.09|527.45|530.09|527.45|529.88|527.24|0
1645786470000|2022-02-25 10:54:30|530.31|527.67|530.09|527.45|530.31|527.67|530.09|527.45|0
1645786480000|2022-02-25 10:54:40|529.88|527.24|530.09|527.45|530.09|527.45|529.88|527.24|0
1645786490000|2022-02-25 10:54:50|529.66|527.02|529.77|527.13|529.77|527.13|529.45|526.81|0
1645786500000|2022-02-25 10:55:00|529.66|527.02|529.77|527.13|529.88|527.24|529.66|527.02|0
1645786510000|2022-02-25 10:55:10|529.88|527.24|530.09|527.45|530.09|527.45|529.88|527.24|0
1645786520000|2022-02-25 10:55:20|530.31|527.67|530.2|527.56|530.31|527.67|530.2|527.56|0
1645786530000|2022-02-25 10:55:30|530.09|527.45|530.2|527.56|530.31|527.67|530.09|527.45|0
1645786540000|2022-02-25 10:55:40|530.74|528.1|530.63|527.99|530.74|528.1|530.52|527.88|0
1645786550000|2022-02-25 10:55:50|530.09|527.45|529.88|527.24|530.09|527.45|529.45|526.81|0
1645786560000|2022-02-25 10:56:00|530.2|527.56|530.09|527.45|530.74|528.1|530.09|527.45|0
1645786570000|2022-02-25 10:56:10|530.31|527.67|530.31|527.67|530.74|528.1|530.31|527.67|0
1645786580000|2022-02-25 10:56:20|530.63|527.99|530.42|527.78|530.63|527.99|530.42|527.78|0
1645786590000|2022-02-25 10:56:30|530.74|528.1|530.95|528.31|530.95|528.31|530.63|527.99|0
1645786600000|2022-02-25 10:56:40|530.74|528.1|530.2|527.56|530.74|528.1|529.99|527.35|0
1645786610000|2022-02-25 10:56:50|530.31|527.67|530.52|527.88|530.52|527.88|530.09|527.45|0
1645786620000|2022-02-25 10:57:00|531.17|528.53|531.06|528.42|531.17|528.53|530.95|528.31|0
1645786630000|2022-02-25 10:57:10|531.38|528.74|531.6|528.96|531.6|528.96|531.17|528.53|0
1645786650000|2022-02-25 10:57:30|531.38|528.74|531.17|528.53|531.38|528.74|531.17|528.53|0
1645786660000|2022-02-25 10:57:40|530.95|528.31|530.09|527.45|530.95|528.31|530.09|527.45|0
1645786670000|2022-02-25 10:57:50|529.99|527.35|529.99|527.35|530.09|527.45|529.88|527.24|0
1645786680000|2022-02-25 10:58:00|530.09|527.45|530.31|527.67|530.52|527.88|530.09|527.45|0
1645786690000|2022-02-25 10:58:10|530.52|527.88|529.88|527.24|530.52|527.88|529.88|527.24|0
1645786700000|2022-02-25 10:58:20|530.63|527.99|530.09|527.45|530.63|527.99|530.09|527.45|0
1645786710000|2022-02-25 10:58:30|530.31|527.67|529.88|527.24|530.52|527.88|529.88|527.24|0
1645786720000|2022-02-25 10:58:40|529.77|527.13|529.66|527.02|529.77|527.13|529.66|527.02|0
1645786730000|2022-02-25 10:58:50|529.45|526.81|530.31|527.67|530.52|527.88|529.45|526.81|0
1645786740000|2022-02-25 10:59:00|530.52|527.88|531.38|528.74|531.38|528.74|530.52|527.88|0
1645786750000|2022-02-25 10:59:10|531.6|528.96|531.17|528.53|531.6|528.96|531.17|528.53|0
1645786760000|2022-02-25 10:59:20|531.38|528.74|531.17|528.53|531.38|528.74|531.17|528.53|0
1645786770000|2022-02-25 10:59:30|530.2|527.56|529.88|527.24|530.2|527.56|529.88|527.24|0
1645786780000|2022-02-25 10:59:40|529.45|526.81|529.45|526.81|529.66|527.02|529.45|526.81|0
1645786800000|2022-02-25 11:00:00|529.77|527.13|529.66|527.02|529.77|527.13|529.45|526.81|0
1645786810000|2022-02-25 11:00:10|529.88|527.24|529.99|527.35|529.99|527.35|529.88|527.24|0
1645786820000|2022-02-25 11:00:20|530.09|527.45|531.17|528.53|531.17|528.53|530.09|527.45|0
1645786830000|2022-02-25 11:00:30|531.38|528.74|531.38|528.74|531.6|528.96|531.38|528.74|0
1645786840000|2022-02-25 11:00:40|531.49|528.85|531.6|528.96|531.6|528.96|531.49|528.85|0
1645786850000|2022-02-25 11:00:50|532.03|529.39|532.67|530.03|532.67|530.03|532.03|529.39|0
1645786860000|2022-02-25 11:01:00|532.89|530.25|533.32|530.68|533.53|530.89|532.89|530.25|0
1645786870000|2022-02-25 11:01:10|533.22|530.58|532.67|530.03|533.22|530.58|532.67|530.03|0
1645786880000|2022-02-25 11:01:20|532.89|530.25|533.32|530.68|533.32|530.68|532.78|530.14|0
1645786890000|2022-02-25 11:01:30|532.89|530.25|533.1|530.46|533.1|530.46|532.67|530.03|0
1645786900000|2022-02-25 11:01:40|532.67|530.03|532.67|530.03|532.67|530.03|532.46|529.82|0
1645786910000|2022-02-25 11:01:50|532.46|529.82|532.35|529.71|532.46|529.82|532.24|529.6|0
1645786920000|2022-02-25 11:02:00|532.57|529.93|532.89|530.25|532.89|530.25|532.57|529.93|0
1645786930000|2022-02-25 11:02:10|533.32|530.68|533.97|531.33|533.97|531.33|533.32|530.68|0
1645786940000|2022-02-25 11:02:20|534.18|531.54|534.18|531.54|534.18|531.54|534.18|531.54|0
1645786950000|2022-02-25 11:02:30|534.4|531.76|535.26|532.62|535.26|532.62|533.86|531.22|0
1645786960000|2022-02-25 11:02:40|535.47|532.83|535.47|532.83|535.8|533.16|535.47|532.83|0
1645786970000|2022-02-25 11:02:50|535.69|533.05|535.26|532.62|535.69|533.05|535.26|532.62|0
1645786980000|2022-02-25 11:03:00|535.47|532.83|535.26|532.62|535.47|532.83|535.04|532.4|0
1645786990000|2022-02-25 11:03:10|535.16|532.52|535.69|533.05|535.69|533.05|535.16|532.52|0
1645787000000|2022-02-25 11:03:20|535.91|533.27|536.12|533.48|536.12|533.48|535.69|533.05|0
1645787010000|2022-02-25 11:03:30|536.34|533.7|535.47|532.83|536.34|533.7|535.47|532.83|0
1645787020000|2022-02-25 11:03:40|535.69|533.05|535.26|532.62|535.69|533.05|535.26|532.62|0
1645787030000|2022-02-25 11:03:50|536.34|533.7|536.34|533.7|536.55|533.91|536.34|533.7|0
1645787040000|2022-02-25 11:04:00|536.55|533.91|536.12|533.48|536.55|533.91|536.12|533.48|0
1645787050000|2022-02-25 11:04:10|535.91|533.27|535.26|532.62|535.91|533.27|535.26|532.62|0
1645787060000|2022-02-25 11:04:20|535.04|532.4|535.47|532.83|535.69|533.05|535.04|532.4|0
1645787070000|2022-02-25 11:04:30|535.26|532.62|536.55|533.91|536.55|533.91|535.26|532.62|0
1645787080000|2022-02-25 11:04:40|536.99|534.35|538.28|535.64|538.28|535.64|536.99|534.35|0
1645787090000|2022-02-25 11:04:50|538.5|535.86|539.36|536.72|539.36|536.72|538.5|535.86|0
1645787100000|2022-02-25 11:05:00|539.58|536.94|539.58|536.94|539.58|536.94|539.15|536.51|0
1645787110000|2022-02-25 11:05:10|539.69|537.05|540.66|538.02|540.66|538.02|539.69|537.05|0
1645787120000|2022-02-25 11:05:20|540.45|537.81|540.01|537.37|540.45|537.81|539.8|537.16|0
1645787130000|2022-02-25 11:05:30|539.58|536.94|539.8|537.16|539.8|537.16|539.36|536.72|0
1645787140000|2022-02-25 11:05:40|540.23|537.59|541.1|538.46|541.1|538.46|540.23|537.59|0
1645787150000|2022-02-25 11:05:50|541.43|538.79|541.75|539.11|541.75|539.11|541.43|538.79|0
1645787160000|2022-02-25 11:06:00|541.53|538.89|542.18|539.54|542.4|539.76|541.53|538.89|0
1645787170000|2022-02-25 11:06:10|542.83|540.19|543.48|540.84|543.48|540.84|542.73|540.09|0
1645787180000|2022-02-25 11:06:20|543.26|540.62|544.13|541.49|544.35|541.71|543.26|540.62|0
1645787190000|2022-02-25 11:06:30|544.57|541.93|544.9|542.26|545|542.36|544.57|541.93|0
1645787200000|2022-02-25 11:06:40|544.57|541.93|542.83|540.19|544.57|541.93|542.83|540.19|0
1645787210000|2022-02-25 11:06:50|543.59|540.95|543.48|540.84|543.59|540.95|543.05|540.41|0
1645787220000|2022-02-25 11:07:00|544.35|541.71|545|542.36|545|542.36|544.35|541.71|0
1645787230000|2022-02-25 11:07:10|545.43|542.79|545.65|543.01|545.87|543.23|545.43|542.79|0
1645787240000|2022-02-25 11:07:20|545.43|542.79|544.78|542.14|545.43|542.79|544.46|541.82|0
1645787250000|2022-02-25 11:07:30|545.22|542.58|544.03|541.39|545.22|542.58|544.03|541.39|0
1645787260000|2022-02-25 11:07:40|544.13|541.49|543.91|541.27|544.35|541.71|543.91|541.27|0
1645787270000|2022-02-25 11:07:50|543.48|540.84|542.83|540.19|543.7|541.06|542.83|540.19|0
1645787280000|2022-02-25 11:08:00|543.05|540.41|543.48|540.84|543.48|540.84|542.83|540.19|0
1645787290000|2022-02-25 11:08:10|543.91|541.27|543.48|540.84|543.91|541.27|543.48|540.84|0
1645787300000|2022-02-25 11:08:20|543.26|540.62|543.26|540.62|543.7|541.06|543.26|540.62|0
1645787310000|2022-02-25 11:08:30|543.05|540.41|542.18|539.54|543.05|540.41|542.18|539.54|0
1645787320000|2022-02-25 11:08:40|542.29|539.65|543.05|540.41|543.05|540.41|541.96|539.32|0
1645787330000|2022-02-25 11:08:50|542.83|540.19|542.4|539.76|542.83|540.19|542.4|539.76|0
1645787340000|2022-02-25 11:09:00|542.83|540.19|541.96|539.32|543.05|540.41|541.96|539.32|0
1645787350000|2022-02-25 11:09:10|541.74|539.1|541.96|539.32|542.18|539.54|541.74|539.1|0
1645787360000|2022-02-25 11:09:20|541.74|539.1|540.88|538.24|541.74|539.1|540.88|538.24|0
1645787370000|2022-02-25 11:09:30|541.09|538.45|540.77|538.13|541.09|538.45|540.56|537.92|0
1645787380000|2022-02-25 11:09:40|541.09|538.45|540.44|537.8|541.09|538.45|540.44|537.8|0
1645787390000|2022-02-25 11:09:50|540.23|537.59|540.66|538.02|540.66|538.02|540.23|537.59|0
1645787400000|2022-02-25 11:10:00|540.99|538.35|541.09|538.45|541.53|538.89|540.99|538.35|0
1645787410000|2022-02-25 11:10:10|540.88|538.24|540.34|537.7|540.88|538.24|539.58|536.94|0
1645787420000|2022-02-25 11:10:20|539.8|537.16|539.58|536.94|539.8|537.16|539.47|536.83|0
1645787430000|2022-02-25 11:10:30|539.47|536.83|539.58|536.94|539.58|536.94|539.47|536.83|0
1645787440000|2022-02-25 11:10:40|539.36|536.72|539.36|536.72|539.8|537.16|539.36|536.72|0
1645787450000|2022-02-25 11:10:50|538.93|536.29|538.93|536.29|538.93|536.29|538.71|536.07|0
1645787460000|2022-02-25 11:11:00|538.71|536.07|539.36|536.72|539.36|536.72|538.71|536.07|0
1645787470000|2022-02-25 11:11:10|539.58|536.94|539.58|536.94|539.58|536.94|539.58|536.94|0
1645787480000|2022-02-25 11:11:20|539.36|536.72|538.39|535.75|539.36|536.72|538.28|535.64|0
1645787490000|2022-02-25 11:11:30|538.5|535.86|538.28|535.64|538.93|536.29|538.28|535.64|0
1645787500000|2022-02-25 11:11:40|537.85|535.21|538.71|536.07|538.71|536.07|537.85|535.21|0
1645787510000|2022-02-25 11:11:50|538.93|536.29|539.58|536.94|539.58|536.94|538.93|536.29|0
1645787520000|2022-02-25 11:12:00|539.79|537.15|538.71|536.07|539.79|537.15|538.71|536.07|0
1645787530000|2022-02-25 11:12:10|539.26|536.62|538.71|536.07|539.26|536.62|538.71|536.07|0
1645787540000|2022-02-25 11:12:20|538.93|536.29|538.71|536.07|538.93|536.29|538.71|536.07|0
1645787550000|2022-02-25 11:12:30|538.5|535.86|538.93|536.29|538.93|536.29|538.5|535.86|0
1645787560000|2022-02-25 11:12:40|538.61|535.97|539.15|536.51|539.15|536.51|538.61|535.97|0
1645787570000|2022-02-25 11:12:50|539.36|536.72|539.15|536.51|539.36|536.72|539.15|536.51|0
1645787580000|2022-02-25 11:13:00|538.93|536.29|538.18|535.54|538.93|536.29|537.85|535.21|0
1645787590000|2022-02-25 11:13:10|538.06|535.42|539.58|536.94|539.58|536.94|538.06|535.42|0
1645787600000|2022-02-25 11:13:20|539.79|537.15|539.79|537.15|539.79|537.15|539.69|537.05|0
1645787610000|2022-02-25 11:13:30|540.01|537.37|540.44|537.8|540.44|537.8|540.01|537.37|0
1645787620000|2022-02-25 11:13:40|540.34|537.7|541.09|538.45|541.09|538.45|540.12|537.48|0
1645787630000|2022-02-25 11:13:50|540.88|538.24|540.34|537.7|540.88|538.24|540.34|537.7|0
1645787640000|2022-02-25 11:14:00|540.56|537.92|540.12|537.48|540.56|537.92|540.01|537.37|0
1645787650000|2022-02-25 11:14:10|539.79|537.15|538.82|536.18|539.79|537.15|538.82|536.18|0
1645787660000|2022-02-25 11:14:20|539.36|536.72|539.36|536.72|539.36|536.72|539.04|536.4|0
1645787670000|2022-02-25 11:14:30|539.14|536.5|538.71|536.07|539.14|536.5|538.71|536.07|0
1645787680000|2022-02-25 11:14:40|538.18|535.54|538.5|535.86|538.71|536.07|538.18|535.54|0
1645787690000|2022-02-25 11:14:50|538.18|535.54|538.39|535.75|538.5|535.86|538.18|535.54|0
1645787700000|2022-02-25 11:15:00|538.61|535.97|539.14|536.5|539.26|536.62|538.61|535.97|0
1645787710000|2022-02-25 11:15:10|539.36|536.72|539.14|536.5|539.36|536.72|539.14|536.5|0
1645787720000|2022-02-25 11:15:20|539.36|536.72|539.36|536.72|539.36|536.72|539.36|536.72|0
1645787730000|2022-02-25 11:15:30|539.26|536.62|538.93|536.29|539.26|536.62|538.93|536.29|0
1645787740000|2022-02-25 11:15:40|539.04|536.4|539.58|536.94|539.58|536.94|539.04|536.4|0
1645787750000|2022-02-25 11:15:50|539.26|536.62|539.14|536.5|539.36|536.72|539.14|536.5|0
1645787760000|2022-02-25 11:16:00|539.26|536.62|540.01|537.37|540.01|537.37|539.26|536.62|0
1645787770000|2022-02-25 11:16:10|539.91|537.27|539.79|537.15|539.91|537.27|539.79|537.15|0
1645787780000|2022-02-25 11:16:20|539.36|536.72|539.91|537.27|539.91|537.27|539.14|536.5|0
1645787790000|2022-02-25 11:16:30|540.01|537.37|540.66|538.02|540.66|538.02|540.01|537.37|0
1645787800000|2022-02-25 11:16:40|540.23|537.59|540.44|537.8|540.77|538.13|540.23|537.59|0
1645787810000|2022-02-25 11:16:50|540.56|537.92|541.74|539.1|541.74|539.1|540.56|537.92|0
1645787820000|2022-02-25 11:17:00|542.18|539.54|542.18|539.54|542.29|539.65|542.18|539.54|0
1645787830000|2022-02-25 11:17:10|542.39|539.75|543.04|540.4|543.04|540.4|542.39|539.75|0
1645787840000|2022-02-25 11:17:20|542.94|540.3|541.64|539|542.94|540.3|541.64|539|0
1645787850000|2022-02-25 11:17:30|541.31|538.67|540.66|538.02|541.31|538.67|540.66|538.02|0
1645787860000|2022-02-25 11:17:40|540.88|538.24|541.31|538.67|541.31|538.67|540.88|538.24|0
1645787870000|2022-02-25 11:17:50|541.09|538.45|540.99|538.35|541.09|538.45|540.66|538.02|0
1645787880000|2022-02-25 11:18:00|540.88|538.24|539.91|537.27|540.88|538.24|539.79|537.15|0
1645787890000|2022-02-25 11:18:10|540.01|537.37|540.34|537.7|540.34|537.7|540.01|537.37|0
1645787900000|2022-02-25 11:18:20|540.44|537.8|539.69|537.05|540.44|537.8|539.69|537.05|0
1645787910000|2022-02-25 11:18:30|539.58|536.94|540.44|537.8|540.44|537.8|539.58|536.94|0
1645787920000|2022-02-25 11:18:40|540.23|537.59|540.44|537.8|540.44|537.8|540.23|537.59|0
1645787930000|2022-02-25 11:18:50|540.66|538.02|539.58|536.94|540.66|538.02|539.58|536.94|0
1645787940000|2022-02-25 11:19:00|539.36|536.72|539.79|537.15|539.79|537.15|539.04|536.4|0
1645787950000|2022-02-25 11:19:10|540.01|537.37|539.79|537.15|540.01|537.37|539.79|537.15|0
1645787960000|2022-02-25 11:19:20|539.69|537.05|539.36|536.72|539.79|537.15|539.36|536.72|0
1645787970000|2022-02-25 11:19:30|539.26|536.62|538.82|536.18|539.26|536.62|538.82|536.18|0
1645787980000|2022-02-25 11:19:40|539.26|536.62|539.47|536.83|539.58|536.94|539.26|536.62|0
1645787990000|2022-02-25 11:19:50|539.79|537.15|539.47|536.83|539.79|537.15|539.47|536.83|0
1645788000000|2022-02-25 11:20:00|539.14|536.5|538.71|536.07|539.14|536.5|538.71|536.07|0
1645788010000|2022-02-25 11:20:10|539.04|536.4|539.69|537.05|539.69|537.05|539.04|536.4|0
1645788020000|2022-02-25 11:20:20|539.47|536.83|539.36|536.72|539.58|536.94|539.04|536.4|0
1645788030000|2022-02-25 11:20:30|539.79|537.15|539.58|536.94|539.79|537.15|539.26|536.62|0
1645788040000|2022-02-25 11:20:40|539.36|536.72|539.69|537.05|539.69|537.05|539.36|536.72|0
1645788050000|2022-02-25 11:20:50|539.58|536.94|540.12|537.48|540.12|537.48|539.58|536.94|0
1645788060000|2022-02-25 11:21:00|540.44|537.8|540.01|537.37|540.44|537.8|540.01|537.37|0
1645788070000|2022-02-25 11:21:10|539.79|537.15|539.9|537.26|539.9|537.26|539.79|537.15|0
1645788080000|2022-02-25 11:21:20|539.79|537.15|540.44|537.8|540.44|537.8|539.79|537.15|0
1645788090000|2022-02-25 11:21:30|540.23|537.59|540.22|537.58|540.23|537.59|539.9|537.26|0
1645788100000|2022-02-25 11:21:40|540.34|537.7|540.44|537.8|540.44|537.8|540.34|537.7|0
1645788110000|2022-02-25 11:21:50|540.66|538.02|540.66|538.02|540.66|538.02|540.44|537.8|0
1645788120000|2022-02-25 11:22:00|540.55|537.91|540.66|538.02|540.66|538.02|540.22|537.58|0
1645788130000|2022-02-25 11:22:10|540.22|537.58|539.79|537.15|540.22|537.58|539.36|536.72|0
1645788140000|2022-02-25 11:22:20|540.01|537.37|539.9|537.26|540.01|537.37|539.79|537.15|0
1645788150000|2022-02-25 11:22:30|540.01|537.37|540.12|537.48|540.22|537.58|540.01|537.37|0
1645788160000|2022-02-25 11:22:40|540.22|537.58|540.01|537.37|540.22|537.58|540.01|537.37|0
1645788170000|2022-02-25 11:22:50|540.12|537.48|539.14|536.5|540.12|537.48|539.14|536.5|0
1645788180000|2022-02-25 11:23:00|538.93|536.29|539.25|536.61|539.25|536.61|538.82|536.18|0
1645788190000|2022-02-25 11:23:10|539.14|536.5|538.93|536.29|539.14|536.5|538.71|536.07|0
1645788200000|2022-02-25 11:23:20|539.14|536.5|538.93|536.29|539.14|536.5|538.93|536.29|0
1645788210000|2022-02-25 11:23:30|538.61|535.97|539.47|536.83|539.69|537.05|538.61|535.97|0
1645788220000|2022-02-25 11:23:40|539.69|537.05|540.44|537.8|540.44|537.8|539.69|537.05|0
1645788230000|2022-02-25 11:23:50|540.66|538.02|540.55|537.91|540.66|538.02|540.55|537.91|0
1645788240000|2022-02-25 11:24:00|540.66|538.02|540.01|537.37|540.66|538.02|540.01|537.37|0
1645788250000|2022-02-25 11:24:10|540.22|537.58|541.09|538.45|541.09|538.45|540.22|537.58|0
1645788260000|2022-02-25 11:24:20|540.12|537.48|539.57|536.93|540.12|537.48|539.57|536.93|0
1645788270000|2022-02-25 11:24:30|539.79|537.15|540.22|537.58|540.22|537.58|539.79|537.15|0
1645788280000|2022-02-25 11:24:40|540.12|537.48|539.47|536.83|540.12|537.48|539.47|536.83|0
1645788290000|2022-02-25 11:24:50|535.25|532.61|535.9|533.26|536.33|533.69|535.25|532.61|0
1645788300000|2022-02-25 11:25:00|538.28|535.64|540.01|537.37|540.01|537.37|538.28|535.64|0
1645788310000|2022-02-25 11:25:10|538.82|536.18|540.66|538.02|540.66|538.02|538.49|535.85|0
1645788320000|2022-02-25 11:25:20|539.25|536.61|539.25|536.61|540.01|537.37|539.25|536.61|0
1645788330000|2022-02-25 11:25:30|538.93|536.29|538.28|535.64|539.14|536.5|538.28|535.64|0
1645788340000|2022-02-25 11:25:40|539.36|536.72|539.14|536.5|539.36|536.72|539.14|536.5|0
1645788350000|2022-02-25 11:25:50|538.93|536.29|538.06|535.42|539.14|536.5|538.06|535.42|0
1645788360000|2022-02-25 11:26:00|538.28|535.64|539.57|536.93|539.57|536.93|537.63|534.99|0
1645788370000|2022-02-25 11:26:10|538.49|535.85|537.84|535.2|538.49|535.85|537.84|535.2|0
1645788380000|2022-02-25 11:26:20|538.71|536.07|537.63|534.99|538.93|536.29|537.63|534.99|0
1645788390000|2022-02-25 11:26:30|537.41|534.77|537.52|534.88|537.63|534.99|537.41|534.77|0
1645788400000|2022-02-25 11:26:40|538.28|535.64|538.71|536.07|538.71|536.07|538.28|535.64|0
1645788410000|2022-02-25 11:26:50|539.36|536.72|539.14|536.5|539.36|536.72|539.14|536.5|0
1645788420000|2022-02-25 11:27:00|538.71|536.07|538.28|535.64|538.71|536.07|538.28|535.64|0
1645788430000|2022-02-25 11:27:10|537.84|535.2|537.63|534.99|537.84|535.2|537.2|534.56|0
1645788440000|2022-02-25 11:27:20|536.55|533.91|537.84|535.2|537.84|535.2|536.55|533.91|0
1645788450000|2022-02-25 11:27:30|538.06|535.42|537.63|534.99|538.06|535.42|537.63|534.99|0
1645788460000|2022-02-25 11:27:40|537.41|534.77|537.41|534.77|537.41|534.77|537.2|534.56|0
1645788470000|2022-02-25 11:27:50|536.88|534.24|537.41|534.77|537.41|534.77|536.88|534.24|0
1645788480000|2022-02-25 11:28:00|537.09|534.45|537.63|534.99|537.63|534.99|537.09|534.45|0
1645788490000|2022-02-25 11:28:10|537.09|534.45|537.63|534.99|537.63|534.99|536.98|534.34|0
1645788500000|2022-02-25 11:28:20|537.31|534.67|536.88|534.24|537.41|534.77|536.76|534.12|0
1645788510000|2022-02-25 11:28:30|536.44|533.8|536.76|534.12|536.76|534.12|536.44|533.8|0
1645788520000|2022-02-25 11:28:40|536.33|533.69|534.82|532.18|536.33|533.69|534.82|532.18|0
1645788530000|2022-02-25 11:28:50|535.25|532.61|535.9|533.26|535.9|533.26|535.25|532.61|0
1645788540000|2022-02-25 11:29:00|535.58|532.94|534.39|531.75|535.58|532.94|533.85|531.21|0
1645788550000|2022-02-25 11:29:10|534.6|531.96|534.93|532.29|535.58|532.94|534.6|531.96|0
1645788560000|2022-02-25 11:29:20|534.82|532.18|534.39|531.75|534.82|532.18|534.17|531.53|0
1645788570000|2022-02-25 11:29:30|533.74|531.1|534.82|532.18|534.82|532.18|533.74|531.1|0
1645788580000|2022-02-25 11:29:40|534.17|531.53|534.17|531.53|534.39|531.75|534.17|531.53|0
1645788590000|2022-02-25 11:29:50|534.39|531.75|534.6|531.96|534.6|531.96|534.39|531.75|0
1645788600000|2022-02-25 11:30:00|535.68|533.04|535.47|532.83|535.68|533.04|535.47|532.83|0
1645788610000|2022-02-25 11:30:10|536.11|533.47|535.25|532.61|536.11|533.47|535.04|532.4|0
1645788620000|2022-02-25 11:30:20|534.6|531.96|534.5|531.86|534.6|531.96|534.17|531.53|0
1645788630000|2022-02-25 11:30:30|534.6|531.96|534.17|531.53|534.6|531.96|534.17|531.53|0
1645788640000|2022-02-25 11:30:40|535.25|532.61|535.68|533.04|535.68|533.04|535.25|532.61|0
1645788650000|2022-02-25 11:30:50|536.11|533.47|536.66|534.02|536.66|534.02|536.11|533.47|0
1645788660000|2022-02-25 11:31:00|536.76|534.12|536.98|534.34|536.98|534.34|536.76|534.12|0
1645788670000|2022-02-25 11:31:10|537.19|534.55|538.82|536.18|538.82|536.18|537.19|534.55|0
1645788680000|2022-02-25 11:31:20|539.36|536.72|539.14|536.5|539.57|536.93|539.14|536.5|0
1645788690000|2022-02-25 11:31:30|539.04|536.4|538.92|536.28|539.79|537.15|538.92|536.28|0
1645788700000|2022-02-25 11:31:40|539.57|536.93|539.14|536.5|539.57|536.93|539.14|536.5|0
1645788710000|2022-02-25 11:31:50|539.04|536.4|538.71|536.07|539.04|536.4|538.27|535.63|0
1645788720000|2022-02-25 11:32:00|538.27|535.63|537.09|534.45|538.71|536.07|537.09|534.45|0
1645788730000|2022-02-25 11:32:10|536.98|534.34|536.76|534.12|536.98|534.34|536.55|533.91|0
1645788740000|2022-02-25 11:32:20|536.55|533.91|535.58|532.94|536.55|533.91|535.58|532.94|0
1645788750000|2022-02-25 11:32:30|535.47|532.83|534.6|531.96|535.79|533.15|534.6|531.96|0
1645788760000|2022-02-25 11:32:40|534.17|531.53|534.17|531.53|534.17|531.53|533.85|531.21|0
1645788770000|2022-02-25 11:32:50|533.42|530.78|533.31|530.67|533.42|530.78|533.31|530.67|0
1645788780000|2022-02-25 11:33:00|532.45|529.81|532.78|530.14|532.88|530.24|532.45|529.81|0
1645788790000|2022-02-25 11:33:10|532.66|530.02|532.23|529.59|532.66|530.02|532.23|529.59|0
1645788800000|2022-02-25 11:33:20|532.34|529.7|532.78|530.14|533.09|530.45|532.34|529.7|0
1645788810000|2022-02-25 11:33:30|531.59|528.95|532.88|530.24|532.88|530.24|531.59|528.95|0
1645788820000|2022-02-25 11:33:40|533.09|530.45|533.64|531|533.64|531|533.09|530.45|0
1645788830000|2022-02-25 11:33:50|533.53|530.89|532.88|530.24|533.53|530.89|532.88|530.24|0
1645788840000|2022-02-25 11:34:00|532.23|529.59|532.45|529.81|532.45|529.81|532.02|529.38|0
1645788850000|2022-02-25 11:34:10|532.66|530.02|532.88|530.24|533.31|530.67|532.66|530.02|0
1645788860000|2022-02-25 11:34:20|533.09|530.45|532.45|529.81|533.31|530.67|532.45|529.81|0
1645788870000|2022-02-25 11:34:30|532.66|530.02|532.45|529.81|532.66|530.02|532.23|529.59|0
1645788880000|2022-02-25 11:34:40|532.78|530.14|532.78|530.14|532.99|530.35|532.66|530.02|0
1645788890000|2022-02-25 11:34:50|532.66|530.02|532.66|530.02|532.78|530.14|532.66|530.02|0
1645788900000|2022-02-25 11:35:00|532.88|530.24|533.31|530.67|533.31|530.67|532.88|530.24|0
1645788910000|2022-02-25 11:35:10|533.52|530.88|533.74|531.1|533.85|531.21|533.52|530.88|0
1645788920000|2022-02-25 11:35:20|533.96|531.32|533.96|531.32|534.17|531.53|533.96|531.32|0
1645788930000|2022-02-25 11:35:30|533.52|530.88|533.13|530.49|533.52|530.88|533.03|530.39|0
1645788940000|2022-02-25 11:35:40|533.35|530.71|532.92|530.28|533.35|530.71|532.7|530.06|0
1645788950000|2022-02-25 11:35:50|532.7|530.06|532.92|530.28|532.92|530.28|532.7|530.06|0
1645788960000|2022-02-25 11:36:00|533.24|530.6|533.03|530.39|533.56|530.92|533.03|530.39|0
1645788970000|2022-02-25 11:36:10|532.92|530.28|533.46|530.82|533.56|530.92|532.92|530.28|0
1645788980000|2022-02-25 11:36:20|533.03|530.39|533.03|530.39|533.24|530.6|533.03|530.39|0
1645788990000|2022-02-25 11:36:30|533.24|530.6|533.24|530.6|533.35|530.71|533.13|530.49|0
1645789000000|2022-02-25 11:36:40|533.35|530.71|533.35|530.71|533.56|530.92|533.35|530.71|0
1645789010000|2022-02-25 11:36:50|533.56|530.92|533.56|530.92|533.56|530.92|533.56|530.92|0
1645789020000|2022-02-25 11:37:00|533.35|530.71|533.13|530.49|533.35|530.71|533.13|530.49|0
1645789030000|2022-02-25 11:37:10|533.24|530.6|533.13|530.49|533.24|530.6|532.92|530.28|0
1645789040000|2022-02-25 11:37:20|533.35|530.71|533.35|530.71|533.35|530.71|533.35|530.71|0
1645789050000|2022-02-25 11:37:30|532.92|530.28|532.27|529.63|533.03|530.39|532.27|529.63|0
1645789060000|2022-02-25 11:37:40|531.95|529.31|531.52|528.88|531.95|529.31|531.52|528.88|0
1645789070000|2022-02-25 11:37:50|531.74|529.1|531.95|529.31|531.95|529.31|531.74|529.1|0
1645789080000|2022-02-25 11:38:00|532.38|529.74|532.49|529.85|532.6|529.96|532.38|529.74|0
1645789090000|2022-02-25 11:38:10|532.6|529.96|532.81|530.17|532.81|530.17|532.6|529.96|0
1645789100000|2022-02-25 11:38:20|532.49|529.85|530.55|527.91|532.49|529.85|530.12|527.48|0
1645789110000|2022-02-25 11:38:30|530.87|528.23|531.09|528.45|531.41|528.77|530.87|528.23|0
1645789120000|2022-02-25 11:38:40|531.19|528.55|530.01|527.37|531.19|528.55|530.01|527.37|0
1645789130000|2022-02-25 11:38:50|530.12|527.48|529.58|526.94|530.12|527.48|529.47|526.83|0
1645789140000|2022-02-25 11:39:00|529.8|527.16|529.47|526.83|529.9|527.26|529.47|526.83|0
1645789150000|2022-02-25 11:39:10|529.69|527.05|529.9|527.26|530.12|527.48|529.69|527.05|0
1645789160000|2022-02-25 11:39:20|529.58|526.94|529.69|527.05|529.9|527.26|529.58|526.94|0
1645789170000|2022-02-25 11:39:30|529.47|526.83|527.11|524.47|529.47|526.83|526.15|523.51|0
1645789180000|2022-02-25 11:39:40|527.32|524.68|523.79|521.15|527.43|524.79|523.79|521.15|0
1645789190000|2022-02-25 11:39:50|523.46|520.82|523.46|520.82|523.46|520.82|521.01|518.37|0
1645789200000|2022-02-25 11:40:00|523.89|521.25|525.18|522.54|525.39|522.75|523.89|521.25|0
1645789210000|2022-02-25 11:40:10|525.93|523.29|526.25|523.61|526.25|523.61|525.82|523.18|0
1645789220000|2022-02-25 11:40:20|526.03|523.39|524.96|522.32|526.03|523.39|524.96|522.32|0
1645789230000|2022-02-25 11:40:30|524.22|521.58|523.25|520.61|524.22|521.58|523.25|520.61|0
1645789240000|2022-02-25 11:40:40|523.15|520.51|526.03|523.39|526.03|523.39|523.15|520.51|0
1645789250000|2022-02-25 11:40:50|525.39|522.75|525.61|522.97|525.61|522.97|524.75|522.11|0
1645789260000|2022-02-25 11:41:00|524.96|522.32|524.96|522.32|524.96|522.32|523.89|521.25|0
1645789270000|2022-02-25 11:41:10|525.07|522.43|525.07|522.43|525.07|522.43|524.75|522.11|0
1645789280000|2022-02-25 11:41:20|526.25|523.61|526.46|523.82|526.46|523.82|526.25|523.61|0
1645789290000|2022-02-25 11:41:30|525.82|523.18|526.46|523.82|526.46|523.82|525.82|523.18|0
1645789300000|2022-02-25 11:41:40|527.11|524.47|527.22|524.58|527.22|524.58|526.89|524.25|0
1645789310000|2022-02-25 11:41:50|530.12|527.48|531.41|528.77|531.41|528.77|530.12|527.48|0
1645789320000|2022-02-25 11:42:00|531.19|528.55|533.99|531.35|533.99|531.35|530.98|528.34|0
1645789330000|2022-02-25 11:42:10|534.11|531.47|532.81|530.17|534.43|531.79|532.6|529.96|0
1645789340000|2022-02-25 11:42:20|532.17|529.53|532.81|530.17|532.81|530.17|532.17|529.53|0
1645789350000|2022-02-25 11:42:30|532.48|529.84|531.62|528.98|532.48|529.84|531.19|528.55|0
1645789360000|2022-02-25 11:42:40|531.73|529.09|530.76|528.12|531.73|529.09|530.76|528.12|0
1645789370000|2022-02-25 11:42:50|531.41|528.77|532.81|530.17|532.81|530.17|531.09|528.45|0
1645789380000|2022-02-25 11:43:00|532.92|530.28|532.81|530.17|532.92|530.28|532.17|529.53|0
1645789390000|2022-02-25 11:43:10|532.48|529.84|532.05|529.41|532.48|529.84|531.95|529.31|0
1645789400000|2022-02-25 11:43:20|531.95|529.31|531.95|529.31|531.95|529.31|531.84|529.2|0
1645789410000|2022-02-25 11:43:30|531.84|529.2|534.11|531.47|534.11|531.47|531.84|529.2|0
1645789420000|2022-02-25 11:43:40|534.75|532.11|535.62|532.98|535.62|532.98|534.75|532.11|0
1645789430000|2022-02-25 11:43:50|535.18|532.54|533.67|531.03|535.18|532.54|533.46|530.82|0
1645789440000|2022-02-25 11:44:00|533.56|530.92|532.81|530.17|533.56|530.92|532.81|530.17|0
1645789450000|2022-02-25 11:44:10|533.67|531.03|533.03|530.39|533.67|531.03|532.7|530.06|0
1645789460000|2022-02-25 11:44:20|532.91|530.27|532.6|529.96|532.91|530.27|532.6|529.96|0
1645789470000|2022-02-25 11:44:30|533.24|530.6|533.13|530.49|533.24|530.6|532.91|530.27|0
1645789480000|2022-02-25 11:44:40|533.24|530.6|532.81|530.17|533.24|530.6|532.7|530.06|0
1645789490000|2022-02-25 11:44:50|532.7|530.06|533.03|530.39|533.24|530.6|532.7|530.06|0
1645789500000|2022-02-25 11:45:00|532.27|529.63|531.95|529.31|532.27|529.63|531.95|529.31|0
1645789510000|2022-02-25 11:45:10|532.38|529.74|532.48|529.84|532.48|529.84|531.84|529.2|0
1645789520000|2022-02-25 11:45:20|531.41|528.77|531.84|529.2|531.84|529.2|531.41|528.77|0
1645789530000|2022-02-25 11:45:30|532.16|529.52|532.27|529.63|532.38|529.74|532.16|529.52|0
1645789540000|2022-02-25 11:45:40|532.16|529.52|531.52|528.88|532.16|529.52|531.41|528.77|0
1645789550000|2022-02-25 11:45:50|531.62|528.98|531.19|528.55|531.62|528.98|531.19|528.55|0
1645789560000|2022-02-25 11:46:00|531.73|529.09|531.41|528.77|531.73|529.09|531.41|528.77|0
1645789570000|2022-02-25 11:46:10|530.87|528.23|529.68|527.04|530.87|528.23|529.68|527.04|0
1645789580000|2022-02-25 11:46:20|530.11|527.47|530.76|528.12|530.76|528.12|530.11|527.47|0
1645789590000|2022-02-25 11:46:30|530.54|527.9|531.3|528.66|531.3|528.66|530.54|527.9|0
1645789600000|2022-02-25 11:46:40|530.76|528.12|529.8|527.16|530.76|528.12|529.8|527.16|0
1645789610000|2022-02-25 11:46:50|529.68|527.04|529.9|527.26|529.9|527.26|529.58|526.94|0
1645789620000|2022-02-25 11:47:00|530.01|527.37|530.01|527.37|530.33|527.69|529.8|527.16|0
1645789630000|2022-02-25 11:47:10|530.33|527.69|527.32|524.68|530.33|527.69|523.03|520.39|0
1645789640000|2022-02-25 11:47:20|530.54|527.9|534.32|531.68|534.32|531.68|530.54|527.9|0
1645789650000|2022-02-25 11:47:30|534.1|531.46|532.91|530.27|534.1|531.46|531.95|529.31|0
1645789660000|2022-02-25 11:47:40|533.35|530.71|534.86|532.22|534.86|532.22|533.35|530.71|0
1645789670000|2022-02-25 11:47:50|537.88|535.24|538.53|535.89|538.53|535.89|537.78|535.14|0
1645789680000|2022-02-25 11:48:00|539.72|537.08|536.91|534.27|540.91|538.27|536.91|534.27|0
1645789690000|2022-02-25 11:48:10|536.58|533.94|535.29|532.65|537.02|534.38|534.86|532.22|0
1645789700000|2022-02-25 11:48:20|534.75|532.11|535.4|532.76|536.8|534.16|534.75|532.11|0
1645789710000|2022-02-25 11:48:30|534.64|532|533.78|531.14|534.97|532.33|533.78|531.14|0
1645789720000|2022-02-25 11:48:40|533.56|530.92|533.13|530.49|533.56|530.92|533.13|530.49|0
1645789730000|2022-02-25 11:48:50|534.54|531.9|535.29|532.65|535.29|532.65|533.89|531.25|0
1645789740000|2022-02-25 11:49:00|534.32|531.68|533.67|531.03|534.32|531.68|533.34|530.7|0
1645789750000|2022-02-25 11:49:10|532.91|530.27|533.56|530.92|533.56|530.92|532.91|530.27|0
1645789760000|2022-02-25 11:49:20|533.89|531.25|532.81|530.17|533.89|531.25|532.38|529.74|0
1645789770000|2022-02-25 11:49:30|534.54|531.9|535.07|532.43|535.07|532.43|534.42|531.78|0
1645789780000|2022-02-25 11:49:40|534.97|532.33|536.26|533.62|536.26|533.62|534.97|532.33|0
1645789790000|2022-02-25 11:49:50|535.72|533.08|535.5|532.86|535.83|533.19|535.5|532.86|0
1645789800000|2022-02-25 11:50:00|535.18|532.54|533.46|530.82|535.18|532.54|533.46|530.82|0
1645789810000|2022-02-25 11:50:10|533.67|531.03|533.24|530.6|533.89|531.25|533.24|530.6|0
1645789820000|2022-02-25 11:50:20|533.89|531.25|533.46|530.82|533.89|531.25|533.46|530.82|0
1645789830000|2022-02-25 11:50:30|533.99|531.35|535.07|532.43|535.07|532.43|533.99|531.35|0
1645789840000|2022-02-25 11:50:40|535.29|532.65|534.54|531.9|535.29|532.65|534.1|531.46|0
1645789850000|2022-02-25 11:50:50|534.1|531.46|535.07|532.43|535.07|532.43|534.1|531.46|0
1645789860000|2022-02-25 11:51:00|534.53|531.89|534.53|531.89|534.75|532.11|534.53|531.89|0
1645789870000|2022-02-25 11:51:10|534.75|532.11|535.72|533.08|536.05|533.41|534.75|532.11|0
1645789880000|2022-02-25 11:51:20|537.34|534.7|538.21|535.57|538.21|535.57|537.34|534.7|0
1645789890000|2022-02-25 11:51:30|538.1|535.46|538.1|535.46|538.1|535.46|537.66|535.02|0
1645789900000|2022-02-25 11:51:40|537.66|535.02|539.72|537.08|539.72|537.08|537.66|535.02|0
1645789910000|2022-02-25 11:51:50|539.94|537.3|540.16|537.52|540.37|537.73|539.94|537.3|0
1645789920000|2022-02-25 11:52:00|540.48|537.84|540.16|537.52|540.48|537.84|539.83|537.19|0
1645789930000|2022-02-25 11:52:10|540.37|537.73|540.04|537.4|540.37|537.73|538.86|536.22|0
1645789940000|2022-02-25 11:52:20|540.37|537.73|538.86|536.22|540.37|537.73|538.86|536.22|0
1645789950000|2022-02-25 11:52:30|538.96|536.32|539.07|536.43|539.07|536.43|538.96|536.32|0
1645789960000|2022-02-25 11:52:40|539.18|536.54|537.99|535.35|539.51|536.87|537.99|535.35|0
1645789970000|2022-02-25 11:52:50|538.64|536|539.39|536.75|539.39|536.75|538.64|536|0
1645789980000|2022-02-25 11:53:00|539.07|536.43|539.07|536.43|539.07|536.43|538.42|535.78|0
1645789990000|2022-02-25 11:53:10|538.42|535.78|538.64|536|538.64|536|538.31|535.67|0
1645790000000|2022-02-25 11:53:20|537.99|535.35|537.66|535.02|537.99|535.35|537.66|535.02|0
1645790010000|2022-02-25 11:53:30|537.56|534.92|536.69|534.05|537.56|534.92|536.69|534.05|0
1645790020000|2022-02-25 11:53:40|536.48|533.84|536.37|533.73|536.91|534.27|536.37|533.73|0
1645790030000|2022-02-25 11:53:50|537.23|534.59|538.64|536|538.64|536|536.91|534.27|0
1645790040000|2022-02-25 11:54:00|538.31|535.67|537.78|535.14|538.86|536.22|537.78|535.14|0
1645790050000|2022-02-25 11:54:10|538.42|535.78|538.42|535.78|538.64|536|538.1|535.46|0
1645790060000|2022-02-25 11:54:20|538.1|535.46|537.23|534.59|538.1|535.46|537.23|534.59|0
1645790070000|2022-02-25 11:54:30|536.8|534.16|536.69|534.05|536.8|534.16|536.15|533.51|0
1645790080000|2022-02-25 11:54:40|537.66|535.02|536.48|533.84|537.66|535.02|536.48|533.84|0
1645790090000|2022-02-25 11:54:50|536.69|534.05|537.23|534.59|537.23|534.59|536.48|533.84|0
1645790100000|2022-02-25 11:55:00|537.56|534.92|536.69|534.05|537.56|534.92|536.69|534.05|0
1645790110000|2022-02-25 11:55:10|536.15|533.51|535.18|532.54|536.15|533.51|535.18|532.54|0
1645790120000|2022-02-25 11:55:20|536.05|533.41|535.61|532.97|536.15|533.51|535.61|532.97|0
1645790130000|2022-02-25 11:55:30|536.15|533.51|536.26|533.62|536.26|533.62|535.93|533.29|0
1645790140000|2022-02-25 11:55:40|536.15|533.51|535.83|533.19|536.36|533.72|535.83|533.19|0
1645790150000|2022-02-25 11:55:50|535.93|533.29|536.26|533.62|536.26|533.62|534.75|532.11|0
1645790160000|2022-02-25 11:56:00|536.58|533.94|535.4|532.76|536.58|533.94|535.4|532.76|0
1645790170000|2022-02-25 11:56:10|535.07|532.43|535.28|532.64|535.5|532.86|535.07|532.43|0
1645790180000|2022-02-25 11:56:20|535.61|532.97|533.99|531.35|535.61|532.97|533.99|531.35|0
1645790190000|2022-02-25 11:56:30|534.75|532.11|535.28|532.64|535.28|532.64|534.75|532.11|0
1645790200000|2022-02-25 11:56:40|535.4|532.76|534.21|531.57|535.4|532.76|534.21|531.57|0
1645790210000|2022-02-25 11:56:50|534.32|531.68|535.07|532.43|535.07|532.43|534.32|531.68|0
1645790220000|2022-02-25 11:57:00|533.77|531.13|533.45|530.81|533.77|531.13|532.7|530.06|0
1645790230000|2022-02-25 11:57:10|532.48|529.84|532.7|530.06|532.7|530.06|532.48|529.84|0
1645790240000|2022-02-25 11:57:20|532.16|529.52|531.62|528.98|532.26|529.62|531.62|528.98|0
1645790250000|2022-02-25 11:57:30|531.4|528.76|531.19|528.55|531.62|528.98|531.19|528.55|0
1645790260000|2022-02-25 11:57:40|531.83|529.19|532.38|529.74|532.38|529.74|531.83|529.19|0
1645790270000|2022-02-25 11:57:50|531.95|529.31|531.73|529.09|531.95|529.31|531.4|528.76|0
1645790280000|2022-02-25 11:58:00|532.26|529.62|533.24|530.6|533.24|530.6|532.26|529.62|0
1645790290000|2022-02-25 11:58:10|533.13|530.49|532.7|530.06|533.13|530.49|532.7|530.06|0
1645790300000|2022-02-25 11:58:20|532.81|530.17|531.83|529.19|532.81|530.17|531.83|529.19|0
1645790310000|2022-02-25 11:58:30|531.51|528.87|532.38|529.74|532.38|529.74|531.08|528.44|0
1645790320000|2022-02-25 11:58:40|532.16|529.52|531.19|528.55|532.16|529.52|531.19|528.55|0
1645790330000|2022-02-25 11:58:50|530.87|528.23|530.54|527.9|530.87|528.23|530.44|527.8|0
1645790340000|2022-02-25 11:59:00|531.3|528.66|531.19|528.55|531.3|528.66|531.19|528.55|0
1645790350000|2022-02-25 11:59:10|531.62|528.98|531.19|528.55|531.62|528.98|531.19|528.55|0
1645790360000|2022-02-25 11:59:20|530.44|527.8|529.68|527.04|530.65|528.01|529.68|527.04|0
1645790370000|2022-02-25 11:59:30|528.82|526.18|528.93|526.29|528.93|526.29|528.39|525.75|0
1645790380000|2022-02-25 11:59:40|529.47|526.83|529.58|526.94|529.68|527.04|529.47|526.83|0
1645790390000|2022-02-25 11:59:50|529.68|527.04|530.87|528.23|531.08|528.44|529.68|527.04|0
1645790400000|2022-02-25 12:00:00|531.08|528.44|530.76|528.12|531.73|529.09|530.76|528.12|0
1645790410000|2022-02-25 12:00:10|531.4|528.76|531.73|529.09|531.73|529.09|531.4|528.76|0
1645790420000|2022-02-25 12:00:20|531.83|529.19|530.76|528.12|531.83|529.19|530.76|528.12|0
1645790430000|2022-02-25 12:00:30|530.44|527.8|530.22|527.58|530.54|527.9|530.22|527.58|0
1645790440000|2022-02-25 12:00:40|529.47|526.83|531.3|528.66|531.3|528.66|529.04|526.4|0
1645790450000|2022-02-25 12:00:50|531.4|528.76|530.44|527.8|531.4|528.76|530.44|527.8|0
1645790460000|2022-02-25 12:01:00|530.22|527.58|530.76|528.12|530.87|528.23|530.22|527.58|0
1645790470000|2022-02-25 12:01:10|530.65|528.01|531.62|528.98|531.62|528.98|530.65|528.01|0
1645790480000|2022-02-25 12:01:20|531.51|528.87|533.77|531.13|533.77|531.13|531.51|528.87|0
1645790490000|2022-02-25 12:01:30|533.56|530.92|533.24|530.6|533.56|530.92|532.26|529.62|0
1645790500000|2022-02-25 12:01:40|532.69|530.05|531.83|529.19|532.81|530.17|531.83|529.19|0
1645790510000|2022-02-25 12:01:50|531.19|528.55|531.19|528.55|531.51|528.87|531.19|528.55|0
1645790520000|2022-02-25 12:02:00|530.54|527.9|531.19|528.55|531.19|528.55|530.54|527.9|0
1645790530000|2022-02-25 12:02:10|531.62|528.98|531.83|529.19|531.94|529.3|531.4|528.76|0
1645790540000|2022-02-25 12:02:20|532.48|529.84|531.4|528.76|532.48|529.84|530.97|528.33|0
1645790550000|2022-02-25 12:02:30|530.97|528.33|530.97|528.33|531.08|528.44|530.97|528.33|0
1645790560000|2022-02-25 12:02:40|531.3|528.66|531.4|528.76|532.26|529.62|531.3|528.66|0
1645790570000|2022-02-25 12:02:50|530.97|528.33|531.4|528.76|531.51|528.87|530.97|528.33|0
1645790580000|2022-02-25 12:03:00|531.19|528.55|531.19|528.55|531.19|528.55|530.87|528.23|0
1645790590000|2022-02-25 12:03:10|531.51|528.87|530.76|528.12|531.94|529.3|530.76|528.12|0
1645790600000|2022-02-25 12:03:20|530.11|527.47|530.32|527.68|530.54|527.9|530.11|527.47|0
1645790610000|2022-02-25 12:03:30|530.11|527.47|530.11|527.47|530.22|527.58|530.11|527.47|0
1645790620000|2022-02-25 12:03:40|530.22|527.58|530.32|527.68|530.32|527.68|530.11|527.47|0
1645790630000|2022-02-25 12:03:50|530.11|527.47|529.68|527.04|530.11|527.47|529.58|526.94|0
1645790640000|2022-02-25 12:04:00|529.58|526.94|529.58|526.94|529.58|526.94|529.36|526.72|0
1645790650000|2022-02-25 12:04:10|527.1|524.46|528.6|525.96|528.6|525.96|526.67|524.03|0
1645790660000|2022-02-25 12:04:20|529.46|526.82|529.36|526.72|529.46|526.82|529.25|526.61|0
1645790670000|2022-02-25 12:04:30|529.03|526.39|528.6|525.96|529.03|526.39|528.6|525.96|0
1645790680000|2022-02-25 12:04:40|527.53|524.89|526.89|524.25|527.53|524.89|526.89|524.25|0
1645790690000|2022-02-25 12:04:50|526.67|524.03|527.21|524.57|527.32|524.68|526.57|523.93|0
1645790700000|2022-02-25 12:05:00|527.74|525.1|527.96|525.32|527.96|525.32|527.53|524.89|0
1645790710000|2022-02-25 12:05:10|526.46|523.82|526.78|524.14|526.78|524.14|526.46|523.82|0
1645790720000|2022-02-25 12:05:20|526.14|523.5|526.24|523.6|526.24|523.6|525.81|523.17|0
1645790740000|2022-02-25 12:05:40|526.03|523.39|527.1|524.46|527.1|524.46|526.03|523.39|0
1645790750000|2022-02-25 12:05:50|528.39|525.75|528.6|525.96|528.6|525.96|528.39|525.75|0
1645790760000|2022-02-25 12:06:00|529.15|526.51|529.03|526.39|529.15|526.51|529.03|526.39|0
1645790770000|2022-02-25 12:06:10|528.82|526.18|527.74|525.1|528.82|526.18|527.74|525.1|0
1645790780000|2022-02-25 12:06:20|528.17|525.53|526.35|523.71|528.17|525.53|526.35|523.71|0
1645790790000|2022-02-25 12:06:30|526.24|523.6|527.1|524.46|527.1|524.46|526.24|523.6|0
1645790800000|2022-02-25 12:06:40|526.89|524.25|526.67|524.03|526.89|524.25|525.81|523.17|0
1645790810000|2022-02-25 12:06:50|527|524.36|526.46|523.82|527|524.36|526.46|523.82|0
1645790820000|2022-02-25 12:07:00|526.14|523.5|525.38|522.74|526.14|523.5|525.38|522.74|0
1645790830000|2022-02-25 12:07:10|525.6|522.96|524.95|522.31|525.6|522.96|524.74|522.1|0
1645790840000|2022-02-25 12:07:20|525.28|522.64|524.74|522.1|525.6|522.96|524.74|522.1|0
1645790850000|2022-02-25 12:07:30|524.85|522.21|524.31|521.67|524.85|522.21|524.1|521.46|0
1645790860000|2022-02-25 12:07:40|524.1|521.46|524.1|521.46|524.31|521.67|523.88|521.24|0
1645790870000|2022-02-25 12:07:50|523.03|520.39|522.92|520.28|523.03|520.39|522.92|520.28|0
1645790880000|2022-02-25 12:08:00|522.38|519.74|523.03|520.39|523.03|520.39|522.38|519.74|0
1645790890000|2022-02-25 12:08:10|523.24|520.6|523.99|521.35|523.99|521.35|523.24|520.6|0
1645790900000|2022-02-25 12:08:20|524.31|521.67|523.88|521.24|524.42|521.78|523.88|521.24|0
1645790910000|2022-02-25 12:08:30|524.1|521.46|523.35|520.71|524.1|521.46|523.35|520.71|0
1645790920000|2022-02-25 12:08:40|523.57|520.93|523.14|520.5|523.57|520.93|523.14|520.5|0
1645790930000|2022-02-25 12:08:50|522.81|520.17|522.92|520.28|523.03|520.39|522.81|520.17|0
1645790940000|2022-02-25 12:09:00|523.24|520.6|523.35|520.71|523.35|520.71|523.03|520.39|0
1645790950000|2022-02-25 12:09:10|523.57|520.93|522.81|520.17|523.67|521.03|522.71|520.07|0
1645790960000|2022-02-25 12:09:20|523.03|520.39|522.71|520.07|523.03|520.39|522.71|520.07|0
1645790970000|2022-02-25 12:09:30|522.5|519.86|522.28|519.64|522.5|519.86|522.28|519.64|0
1645790980000|2022-02-25 12:09:40|522.38|519.74|522.28|519.64|522.38|519.74|522.28|519.64|0
1645790990000|2022-02-25 12:09:50|522.07|519.43|521.96|519.32|522.07|519.43|521.74|519.1|0
1645791000000|2022-02-25 12:10:00|522.17|519.53|522.07|519.43|522.17|519.53|521.64|519|0
1645791010000|2022-02-25 12:10:10|521.53|518.89|521.96|519.32|521.96|519.32|521.32|518.68|0
1645791020000|2022-02-25 12:10:20|521.85|519.21|521.74|519.1|521.85|519.21|521.74|519.1|0
1645791030000|2022-02-25 12:10:30|521.43|518.79|521.31|518.67|521.43|518.79|521.1|518.46|0
1645791040000|2022-02-25 12:10:40|521.21|518.57|521.31|518.67|521.31|518.67|521.1|518.46|0
1645791050000|2022-02-25 12:10:50|522.5|519.86|522.81|520.17|522.81|520.17|522.5|519.86|0
1645791060000|2022-02-25 12:11:00|522.92|520.28|523.88|521.24|523.88|521.24|522.92|520.28|0
1645791070000|2022-02-25 12:11:10|523.99|521.35|523.99|521.35|524.1|521.46|523.99|521.35|0
1645791080000|2022-02-25 12:11:20|523.88|521.24|523.14|520.5|524.1|521.46|523.14|520.5|0
1645791090000|2022-02-25 12:11:30|524.1|521.46|523.88|521.24|524.1|521.46|523.78|521.14|0
1645791100000|2022-02-25 12:11:40|523.99|521.35|524.42|521.78|524.42|521.78|523.99|521.35|0
1645791110000|2022-02-25 12:11:50|524.74|522.1|524.64|522|524.74|522.1|523.88|521.24|0
1645791120000|2022-02-25 12:12:00|524.95|522.31|524.95|522.31|525.17|522.53|524.95|522.31|0
1645791130000|2022-02-25 12:12:10|524.74|522.1|524.52|521.88|524.74|522.1|524.21|521.57|0
1645791140000|2022-02-25 12:12:20|524.1|521.46|524.1|521.46|524.1|521.46|523.78|521.14|0
1645791150000|2022-02-25 12:12:30|524.31|521.67|523.45|520.81|524.31|521.67|523.45|520.81|0
1645791160000|2022-02-25 12:12:40|523.99|521.35|524.31|521.67|524.31|521.67|523.99|521.35|0
1645791170000|2022-02-25 12:12:50|524.1|521.46|524.85|522.21|524.95|522.31|524.1|521.46|0
1645791180000|2022-02-25 12:13:00|524.64|522|524.1|521.46|524.64|522|523.88|521.24|0
1645791190000|2022-02-25 12:13:10|524.74|522.1|524.31|521.67|524.74|522.1|524.31|521.67|0
1645791200000|2022-02-25 12:13:20|523.88|521.24|524.52|521.88|524.52|521.88|523.88|521.24|0
1645791210000|2022-02-25 12:13:30|524.31|521.67|523.56|520.92|524.31|521.67|523.56|520.92|0
1645791220000|2022-02-25 12:13:40|523.88|521.24|524.31|521.67|524.31|521.67|523.88|521.24|0
1645791230000|2022-02-25 12:13:50|524.52|521.88|524.64|522|524.74|522.1|524.52|521.88|0
1645791240000|2022-02-25 12:14:00|524.52|521.88|524.1|521.46|524.52|521.88|524.1|521.46|0
1645791250000|2022-02-25 12:14:10|523.99|521.35|522.92|520.28|523.99|521.35|522.81|520.17|0
1645791260000|2022-02-25 12:14:20|522.6|519.96|522.81|520.17|522.81|520.17|522.6|519.96|0
1645791270000|2022-02-25 12:14:30|522.28|519.64|523.67|521.03|523.67|521.03|522.28|519.64|0
1645791280000|2022-02-25 12:14:40|524.1|521.46|524.1|521.46|524.1|521.46|523.67|521.03|0
1645791290000|2022-02-25 12:14:50|523.88|521.24|523.88|521.24|523.88|521.24|523.88|521.24|0
1645791300000|2022-02-25 12:15:00|523.67|521.03|524.21|521.57|524.21|521.57|523.67|521.03|0
1645791310000|2022-02-25 12:15:10|524.1|521.46|523.56|520.92|524.1|521.46|523.56|520.92|0
1645791320000|2022-02-25 12:15:20|523.78|521.14|523.78|521.14|523.78|521.14|523.78|521.14|0
1645791330000|2022-02-25 12:15:30|524.31|521.67|523.67|521.03|524.31|521.67|523.67|521.03|0
1645791340000|2022-02-25 12:15:40|523.56|520.92|522.92|520.28|523.56|520.92|522.6|519.96|0
1645791350000|2022-02-25 12:15:50|523.02|520.38|523.35|520.71|523.67|521.03|523.02|520.38|0
1645791360000|2022-02-25 12:16:00|523.45|520.81|522.92|520.28|523.67|521.03|522.92|520.28|0
1645791370000|2022-02-25 12:16:10|522.81|520.17|522.6|519.96|522.81|520.17|522.17|519.53|0
1645791380000|2022-02-25 12:16:20|523.02|520.38|523.45|520.81|523.45|520.81|523.02|520.38|0
1645791390000|2022-02-25 12:16:30|523.24|520.6|521.95|519.31|523.24|520.6|521.95|519.31|0
1645791400000|2022-02-25 12:16:40|522.17|519.53|522.38|519.74|522.81|520.17|522.17|519.53|0
1645791410000|2022-02-25 12:16:50|522.6|519.96|521.95|519.31|522.6|519.96|521.95|519.31|0
1645791420000|2022-02-25 12:17:00|521.74|519.1|522.38|519.74|522.38|519.74|521.74|519.1|0
1645791430000|2022-02-25 12:17:10|522.17|519.53|521.1|518.46|522.17|519.53|521.1|518.46|0
1645791440000|2022-02-25 12:17:20|521|518.36|520.89|518.25|521.1|518.46|520.89|518.25|0
1645791450000|2022-02-25 12:17:30|520.24|517.6|520.24|517.6|520.24|517.6|519.18|516.54|0
1645791460000|2022-02-25 12:17:40|520.46|517.82|520.03|517.39|520.46|517.82|520.03|517.39|0
1645791470000|2022-02-25 12:17:50|519.39|516.75|519.18|516.54|519.39|516.75|519.18|516.54|0
1645791480000|2022-02-25 12:18:00|519.29|516.65|519.6|516.96|519.6|516.96|519.29|516.65|0
1645791490000|2022-02-25 12:18:10|518.96|516.32|517.58|514.94|518.96|516.32|517.58|514.94|0
1645791500000|2022-02-25 12:18:20|517.04|514.4|517.26|514.62|517.26|514.62|517.04|514.4|0
1645791510000|2022-02-25 12:18:30|517.9|515.26|516.19|513.55|517.9|515.26|516.19|513.55|0
1645791520000|2022-02-25 12:18:40|516.62|513.98|516.62|513.98|516.83|514.19|516.4|513.76|0
1645791530000|2022-02-25 12:18:50|517.04|514.4|518.11|515.47|518.43|515.79|517.04|514.4|0
1645791540000|2022-02-25 12:19:00|518.54|515.9|517.68|515.04|518.54|515.9|517.68|515.04|0
1645791550000|2022-02-25 12:19:10|517.47|514.83|518.32|515.68|518.32|515.68|517.47|514.83|0
1645791560000|2022-02-25 12:19:20|518.96|516.32|519.93|517.29|519.93|517.29|518.96|516.32|0
1645791570000|2022-02-25 12:19:30|519.5|516.86|520.14|517.5|520.14|517.5|519.5|516.86|0
1645791580000|2022-02-25 12:19:40|520.78|518.14|520.35|517.71|520.78|518.14|520.35|517.71|0
1645791590000|2022-02-25 12:19:50|520.88|518.24|521.21|518.57|521.21|518.57|520.67|518.03|0
1645791600000|2022-02-25 12:20:00|521.1|518.46|520.88|518.24|521.1|518.46|520.88|518.24|0
1645791610000|2022-02-25 12:20:10|521.1|518.46|520.24|517.6|521.1|518.46|520.24|517.6|0
1645791620000|2022-02-25 12:20:20|520.57|517.93|520.03|517.39|520.57|517.93|520.03|517.39|0
1645791630000|2022-02-25 12:20:30|519.82|517.18|520.57|517.93|520.57|517.93|519.82|517.18|0
1645791640000|2022-02-25 12:20:40|520.35|517.71|520.46|517.82|520.78|518.14|520.24|517.6|0
1645791650000|2022-02-25 12:20:50|520.24|517.6|520.67|518.03|520.67|518.03|520.24|517.6|0
1645791660000|2022-02-25 12:21:00|520.35|517.71|520.46|517.82|520.46|517.82|520.24|517.6|0
1645791670000|2022-02-25 12:21:10|521.1|518.46|520.24|517.6|521.21|518.57|520.24|517.6|0
1645791680000|2022-02-25 12:21:20|520.57|517.93|520.03|517.39|520.57|517.93|519.93|517.29|0
1645791690000|2022-02-25 12:21:30|519.93|517.29|519.6|516.96|520.03|517.39|519.6|516.96|0
1645791700000|2022-02-25 12:21:40|518.86|516.22|518.96|516.32|518.96|516.32|518.75|516.11|0
1645791710000|2022-02-25 12:21:50|518.65|516.01|519.6|516.96|519.6|516.96|518.65|516.01|0
1645791720000|2022-02-25 12:22:00|519.82|517.18|519.5|516.86|519.82|517.18|519.5|516.86|0
1645791730000|2022-02-25 12:22:10|520.14|517.5|519.93|517.29|520.14|517.5|519.71|517.07|0
1645791740000|2022-02-25 12:22:20|519.39|516.75|519.6|516.96|519.71|517.07|519.39|516.75|0
1645791750000|2022-02-25 12:22:30|519.39|516.75|518.54|515.9|519.39|516.75|518.43|515.79|0
1645791760000|2022-02-25 12:22:40|518.75|516.11|519.6|516.96|519.6|516.96|518.75|516.11|0
1645791770000|2022-02-25 12:22:50|519.71|517.07|519.5|516.86|519.82|517.18|519.5|516.86|0
1645791780000|2022-02-25 12:23:00|519.39|516.75|519.6|516.96|519.6|516.96|518.96|516.32|0
1645791790000|2022-02-25 12:23:10|519.29|516.65|518.96|516.32|519.29|516.65|518.86|516.22|0
1645791800000|2022-02-25 12:23:20|518.65|516.01|518.75|516.11|518.75|516.11|518.43|515.79|0
1645791810000|2022-02-25 12:23:30|518.53|515.89|519.18|516.54|519.29|516.65|518.53|515.89|0
1645791820000|2022-02-25 12:23:40|519.29|516.65|519.6|516.96|519.6|516.96|519.18|516.54|0
1645791830000|2022-02-25 12:23:50|520.35|517.71|519.71|517.07|520.35|517.71|519.6|516.96|0
1645791840000|2022-02-25 12:24:00|519.93|517.29|520.03|517.39|520.67|518.03|519.93|517.29|0
1645791850000|2022-02-25 12:24:10|519.39|516.75|519.6|516.96|519.6|516.96|519.39|516.75|0
1645791860000|2022-02-25 12:24:20|519.17|516.53|519.17|516.53|519.39|516.75|519.07|516.43|0
1645791870000|2022-02-25 12:24:30|518.75|516.11|519.29|516.65|519.29|516.65|518.75|516.11|0
1645791880000|2022-02-25 12:24:40|519.39|516.75|519.5|516.86|519.5|516.86|519.07|516.43|0
1645791890000|2022-02-25 12:24:50|519.39|516.75|520.14|517.5|520.35|517.71|519.39|516.75|0
1645791900000|2022-02-25 12:25:00|520.03|517.39|519.93|517.29|520.24|517.6|519.93|517.29|0
1645791910000|2022-02-25 12:25:10|520.46|517.82|520.03|517.39|520.46|517.82|520.03|517.39|0
1645791920000|2022-02-25 12:25:20|520.35|517.71|520.24|517.6|520.46|517.82|520.24|517.6|0
1645791930000|2022-02-25 12:25:30|520.14|517.5|519.93|517.29|520.14|517.5|519.93|517.29|0
1645791940000|2022-02-25 12:25:40|519.71|517.07|519.81|517.17|519.81|517.17|519.71|517.07|0
1645791950000|2022-02-25 12:25:50|520.03|517.39|519.29|516.65|520.46|517.82|519.29|516.65|0
1645791960000|2022-02-25 12:26:00|518.96|516.32|518.43|515.79|519.17|516.53|518.43|515.79|0
1645791970000|2022-02-25 12:26:10|518.11|515.47|518.96|516.32|518.96|516.32|518.11|515.47|0
1645791980000|2022-02-25 12:26:20|518.65|516.01|518.53|515.89|518.65|516.01|518.11|515.47|0
1645791990000|2022-02-25 12:26:30|518.65|516.01|518.43|515.79|518.65|516.01|518.43|515.79|0
1645792000000|2022-02-25 12:26:40|518.32|515.68|518.11|515.47|518.32|515.68|518.11|515.47|0
1645792020000|2022-02-25 12:27:00|518.22|515.58|518.32|515.68|518.32|515.68|518.11|515.47|0
1645792030000|2022-02-25 12:27:10|517.47|514.83|517.68|515.04|517.68|515.04|517.25|514.61|0
1645792040000|2022-02-25 12:27:20|517.58|514.94|517.25|514.61|517.58|514.94|517.25|514.61|0
1645792050000|2022-02-25 12:27:30|516.4|513.76|515.76|513.12|516.4|513.76|515.76|513.12|0
1645792060000|2022-02-25 12:27:40|515.98|513.34|516.3|513.66|516.3|513.66|515.98|513.34|0
1645792070000|2022-02-25 12:27:50|516.51|513.87|515.55|512.91|516.51|513.87|515.55|512.91|0
1645792080000|2022-02-25 12:28:00|515.76|513.12|515.34|512.7|515.76|513.12|514.49|511.85|0
1645792090000|2022-02-25 12:28:10|515.98|513.34|515.34|512.7|515.98|513.34|515.24|512.6|0
1645792100000|2022-02-25 12:28:20|515.55|512.91|515.55|512.91|515.55|512.91|515.12|512.48|0
1645792110000|2022-02-25 12:28:30|515.76|513.12|516.51|513.87|517.04|514.4|515.76|513.12|0
1645792120000|2022-02-25 12:28:40|517.25|514.61|518.43|515.79|518.43|515.79|517.15|514.51|0
1645792130000|2022-02-25 12:28:50|518.53|515.89|519.07|516.43|519.07|516.43|518.53|515.89|0
1645792140000|2022-02-25 12:29:00|518.75|516.11|518.86|516.22|519.07|516.43|518.43|515.79|0
1645792150000|2022-02-25 12:29:10|518.53|515.89|518.96|516.32|518.96|516.32|518.53|515.89|0
1645792160000|2022-02-25 12:29:20|518.86|516.22|518.53|515.89|518.86|516.22|518.53|515.89|0
1645792170000|2022-02-25 12:29:30|518.64|516|519.17|516.53|519.17|516.53|518.64|516|0
1645792180000|2022-02-25 12:29:40|519.39|516.75|519.5|516.86|519.5|516.86|519.28|516.64|0
1645792190000|2022-02-25 12:29:50|519.28|516.64|519.81|517.17|519.81|517.17|519.28|516.64|0
1645792200000|2022-02-25 12:30:00|520.24|517.6|520.24|517.6|520.24|517.6|519.28|516.64|0
1645792210000|2022-02-25 12:30:10|519.81|517.17|520.14|517.5|520.14|517.5|519.81|517.17|0
1645792220000|2022-02-25 12:30:20|520.45|517.81|520.67|518.03|520.67|518.03|520.35|517.71|0
1645792230000|2022-02-25 12:30:30|520.88|518.24|520.24|517.6|520.88|518.24|520.03|517.39|0
1645792240000|2022-02-25 12:30:40|519.5|516.86|520.45|517.81|520.45|517.81|519.5|516.86|0
1645792250000|2022-02-25 12:30:50|520.03|517.39|520.45|517.81|520.45|517.81|520.03|517.39|0
1645792260000|2022-02-25 12:31:00|519.71|517.07|519.81|517.17|519.81|517.17|519.6|516.96|0
1645792270000|2022-02-25 12:31:10|518.96|516.32|519.07|516.43|519.07|516.43|518.32|515.68|0
1645792280000|2022-02-25 12:31:20|518.96|516.32|519.71|517.07|520.03|517.39|518.96|516.32|0
1645792290000|2022-02-25 12:31:30|519.81|517.17|519.39|516.75|519.81|517.17|519.17|516.53|0
1645792300000|2022-02-25 12:31:40|519.17|516.53|518.96|516.32|519.39|516.75|518.75|516.11|0
1645792310000|2022-02-25 12:31:50|518.86|516.22|518.64|516|519.07|516.43|518.43|515.79|0
1645792320000|2022-02-25 12:32:00|518.11|515.47|518.32|515.68|518.32|515.68|517.47|514.83|0
1645792330000|2022-02-25 12:32:10|518.53|515.89|519.39|516.75|519.39|516.75|518.53|515.89|0
1645792340000|2022-02-25 12:32:20|519.71|517.07|520.67|518.03|520.67|518.03|519.39|516.75|0
1645792350000|2022-02-25 12:32:30|520.78|518.14|520.88|518.24|521.09|518.45|520.78|518.14|0
1645792360000|2022-02-25 12:32:40|521.31|518.67|521.42|518.78|521.52|518.88|521.31|518.67|0
1645792370000|2022-02-25 12:32:50|520.99|518.35|521.21|518.57|521.31|518.67|520.99|518.35|0
1645792380000|2022-02-25 12:33:00|520.78|518.14|520.88|518.24|521.42|518.78|520.78|518.14|0
1645792390000|2022-02-25 12:33:10|521.31|518.67|521.52|518.88|521.52|518.88|521.31|518.67|0
1645792400000|2022-02-25 12:33:20|521.63|518.99|520.78|518.14|521.63|518.99|520.78|518.14|0
1645792410000|2022-02-25 12:33:30|520.88|518.24|520.56|517.92|520.88|518.24|520.56|517.92|0
1645792420000|2022-02-25 12:33:40|520.24|517.6|519.81|517.17|520.24|517.6|519.81|517.17|0
1645792430000|2022-02-25 12:33:50|520.03|517.39|521.31|518.67|521.31|518.67|520.03|517.39|0
1645792440000|2022-02-25 12:34:00|520.14|517.5|520.35|517.71|520.78|518.14|520.14|517.5|0
1645792450000|2022-02-25 12:34:10|520.24|517.6|520.78|518.14|520.78|518.14|520.14|517.5|0
1645792460000|2022-02-25 12:34:20|520.67|518.03|522.16|519.52|522.16|519.52|520.67|518.03|0
1645792470000|2022-02-25 12:34:30|521.95|519.31|520.99|518.35|521.95|519.31|520.99|518.35|0
1645792480000|2022-02-25 12:34:40|520.56|517.92|520.78|518.14|520.78|518.14|520.56|517.92|0
1645792490000|2022-02-25 12:34:50|520.67|518.03|520.88|518.24|520.88|518.24|520.67|518.03|0
1645792500000|2022-02-25 12:35:00|522.27|519.63|522.8|520.16|522.8|520.16|522.06|519.42|0
1645792510000|2022-02-25 12:35:10|522.59|519.95|523.66|521.02|523.66|521.02|522.59|519.95|0
1645792520000|2022-02-25 12:35:20|523.77|521.13|524.42|521.78|524.42|521.78|523.77|521.13|0
1645792530000|2022-02-25 12:35:30|523.99|521.35|523.66|521.02|523.99|521.35|523.66|521.02|0
1645792540000|2022-02-25 12:35:40|523.88|521.24|523.34|520.7|523.88|521.24|523.34|520.7|0
1645792550000|2022-02-25 12:35:50|523.66|521.02|523.88|521.24|524.09|521.45|523.66|521.02|0
1645792560000|2022-02-25 12:36:00|523.66|521.02|523.02|520.38|523.66|521.02|523.02|520.38|0
1645792570000|2022-02-25 12:36:10|523.13|520.49|523.66|521.02|523.66|521.02|523.02|520.38|0
1645792580000|2022-02-25 12:36:20|523.45|520.81|523.34|520.7|523.45|520.81|523.02|520.38|0
1645792590000|2022-02-25 12:36:30|522.92|520.28|523.66|521.02|523.66|521.02|522.92|520.28|0
1645792600000|2022-02-25 12:36:40|523.45|520.81|523.45|520.81|523.45|520.81|523.34|520.7|0
1645792610000|2022-02-25 12:36:50|523.56|520.92|523.23|520.59|523.56|520.92|523.13|520.49|0
1645792620000|2022-02-25 12:37:00|523.34|520.7|523.23|520.59|523.34|520.7|523.02|520.38|0
1645792630000|2022-02-25 12:37:10|523.34|520.7|523.56|520.92|523.56|520.92|523.34|520.7|0
1645792640000|2022-02-25 12:37:20|523.34|520.7|522.8|520.16|523.56|520.92|522.8|520.16|0
1645792650000|2022-02-25 12:37:30|523.02|520.38|522.92|520.28|523.02|520.38|522.92|520.28|0
1645792660000|2022-02-25 12:37:40|523.02|520.38|523.13|520.49|523.13|520.49|523.02|520.38|0
1645792670000|2022-02-25 12:37:50|523.02|520.38|522.92|520.28|523.02|520.38|522.92|520.28|0
1645792680000|2022-02-25 12:38:00|523.13|520.49|521.95|519.31|523.13|520.49|521.85|519.21|0
1645792690000|2022-02-25 12:38:10|521.42|518.78|521.85|519.21|522.27|519.63|521.42|518.78|0
1645792700000|2022-02-25 12:38:20|521.95|519.31|522.59|519.95|522.7|520.06|521.95|519.31|0
1645792710000|2022-02-25 12:38:30|522.7|520.06|523.13|520.49|523.13|520.49|522.7|520.06|0
1645792720000|2022-02-25 12:38:40|523.66|521.02|523.02|520.38|523.66|521.02|522.92|520.28|0
1645792730000|2022-02-25 12:38:50|523.23|520.59|523.23|520.59|523.23|520.59|523.23|520.59|0
1645792740000|2022-02-25 12:39:00|523.34|520.7|522.59|519.95|523.45|520.81|522.59|519.95|0
1645792750000|2022-02-25 12:39:10|522.49|519.85|522.91|520.27|522.91|520.27|522.49|519.85|0
1645792760000|2022-02-25 12:39:20|522.8|520.16|522.49|519.85|522.8|520.16|522.49|519.85|0
1645792770000|2022-02-25 12:39:30|522.16|519.52|521.73|519.09|522.16|519.52|521.73|519.09|0
1645792780000|2022-02-25 12:39:40|521.63|518.99|522.06|519.42|522.06|519.42|521.63|518.99|0
1645792790000|2022-02-25 12:39:50|521.85|519.21|521.73|519.09|521.85|519.21|521.63|518.99|0
1645792800000|2022-02-25 12:40:00|521.2|518.56|521.85|519.21|521.85|519.21|521.2|518.56|0
1645792810000|2022-02-25 12:40:10|521.95|519.31|521.84|519.2|521.95|519.31|521.84|519.2|0
1645792820000|2022-02-25 12:40:20|521.95|519.31|521.84|519.2|521.95|519.31|521.84|519.2|0
1645792830000|2022-02-25 12:40:30|521.42|518.78|522.27|519.63|522.49|519.85|521.42|518.78|0
1645792840000|2022-02-25 12:40:40|522.38|519.74|522.38|519.74|522.38|519.74|522.27|519.63|0
1645792850000|2022-02-25 12:40:50|522.49|519.85|522.59|519.95|522.8|520.16|522.49|519.85|0
1645792860000|2022-02-25 12:41:00|522.7|520.06|522.7|520.06|523.02|520.38|522.7|520.06|0
1645792870000|2022-02-25 12:41:10|522.59|519.95|522.91|520.27|522.91|520.27|522.59|519.95|0
1645792880000|2022-02-25 12:41:20|522.59|519.95|522.49|519.85|522.59|519.95|521.73|519.09|0
1645792890000|2022-02-25 12:41:30|522.8|520.16|522.38|519.74|522.8|520.16|522.38|519.74|0
1645792900000|2022-02-25 12:41:40|522.59|519.95|522.06|519.42|522.59|519.95|522.06|519.42|0
1645792910000|2022-02-25 12:41:50|522.49|519.85|522.7|520.06|522.8|520.16|522.49|519.85|0
1645792920000|2022-02-25 12:42:00|522.91|520.27|522.91|520.27|522.91|520.27|522.91|520.27|0
1645792930000|2022-02-25 12:42:10|523.34|520.7|523.87|521.23|523.87|521.23|523.34|520.7|0
1645792940000|2022-02-25 12:42:20|523.66|521.02|523.56|520.92|523.66|521.02|523.34|520.7|0
1645792950000|2022-02-25 12:42:30|523.44|520.8|522.06|519.42|523.44|520.8|521.95|519.31|0
1645792960000|2022-02-25 12:42:40|522.49|519.85|522.49|519.85|522.49|519.85|522.49|519.85|0
1645792970000|2022-02-25 12:42:50|522.59|519.95|522.91|520.27|523.23|520.59|522.59|519.95|0
1645792980000|2022-02-25 12:43:00|523.02|520.38|524.52|521.88|524.52|521.88|523.02|520.38|0
1645792990000|2022-02-25 12:43:10|523.44|520.8|523.23|520.59|523.44|520.8|522.49|519.85|0
1645793000000|2022-02-25 12:43:20|523.02|520.38|522.91|520.27|523.02|520.38|522.8|520.16|0
1645793010000|2022-02-25 12:43:30|523.02|520.38|522.37|519.73|523.23|520.59|522.37|519.73|0
1645793020000|2022-02-25 12:43:40|522.59|519.95|521.63|518.99|522.59|519.95|521.63|518.99|0
1645793030000|2022-02-25 12:43:50|521.73|519.09|521.09|518.45|521.84|519.2|521.09|518.45|0
1645793040000|2022-02-25 12:44:00|520.45|517.81|521.31|518.67|521.31|518.67|520.45|517.81|0
1645793050000|2022-02-25 12:44:10|521.52|518.88|521.3|518.66|521.73|519.09|521.3|518.66|0
1645793060000|2022-02-25 12:44:20|521.09|518.45|520.56|517.92|521.09|518.45|520.56|517.92|0
1645793070000|2022-02-25 12:44:30|520.77|518.13|520.99|518.35|520.99|518.35|520.77|518.13|0
1645793080000|2022-02-25 12:44:40|521.09|518.45|520.77|518.13|521.09|518.45|520.77|518.13|0
1645793090000|2022-02-25 12:44:50|520.99|518.35|521.2|518.56|521.52|518.88|520.99|518.35|0
1645793100000|2022-02-25 12:45:00|521.52|518.88|521.63|518.99|521.63|518.99|520.88|518.24|0
1645793110000|2022-02-25 12:45:10|521.42|518.78|521.84|519.2|521.84|519.2|521.42|518.78|0
1645793120000|2022-02-25 12:45:20|521.73|519.09|522.27|519.63|522.27|519.63|521.73|519.09|0
1645793130000|2022-02-25 12:45:30|522.16|519.52|522.27|519.63|522.27|519.63|522.16|519.52|0
1645793140000|2022-02-25 12:45:40|522.49|519.85|522.27|519.63|522.49|519.85|522.27|519.63|0
1645793150000|2022-02-25 12:45:50|522.37|519.73|522.7|520.06|522.8|520.16|522.37|519.73|0
1645793160000|2022-02-25 12:46:00|523.56|520.92|523.66|521.02|523.66|521.02|523.56|520.92|0
1645793170000|2022-02-25 12:46:10|523.77|521.13|523.56|520.92|523.77|521.13|523.02|520.38|0
1645793180000|2022-02-25 12:46:20|523.66|521.02|523.66|521.02|523.66|521.02|523.34|520.7|0
1645793190000|2022-02-25 12:46:30|523.56|520.92|523.98|521.34|523.98|521.34|523.56|520.92|0
1645793200000|2022-02-25 12:46:40|523.87|521.23|524.09|521.45|524.09|521.45|523.87|521.23|0
1645793210000|2022-02-25 12:46:50|524.73|522.09|524.84|522.2|524.84|522.2|524.73|522.09|0
1645793220000|2022-02-25 12:47:00|524.63|521.99|523.98|521.34|524.63|521.99|523.77|521.13|0
1645793230000|2022-02-25 12:47:10|524.41|521.77|524.51|521.87|524.51|521.87|524.3|521.66|0
1645793240000|2022-02-25 12:47:20|524.63|521.99|524.2|521.56|524.63|521.99|524.2|521.56|0
1645793250000|2022-02-25 12:47:30|524.3|521.66|524.51|521.87|524.51|521.87|524.3|521.66|0
1645793260000|2022-02-25 12:47:40|524.09|521.45|524.09|521.45|524.09|521.45|523.98|521.34|0
1645793270000|2022-02-25 12:47:50|524.2|521.56|524.41|521.77|524.41|521.77|524.2|521.56|0
1645793280000|2022-02-25 12:48:00|524.2|521.56|524.3|521.66|524.3|521.66|523.98|521.34|0
1645793290000|2022-02-25 12:48:10|524.2|521.56|524.84|522.2|525.05|522.41|524.09|521.45|0
1645793300000|2022-02-25 12:48:20|524.94|522.3|524.41|521.77|524.94|522.3|524.3|521.66|0
1645793310000|2022-02-25 12:48:30|524.51|521.87|523.66|521.02|524.51|521.87|523.44|520.8|0
1645793320000|2022-02-25 12:48:40|523.98|521.34|523.44|520.8|523.98|521.34|523.44|520.8|0
1645793330000|2022-02-25 12:48:50|523.87|521.23|523.98|521.34|523.98|521.34|523.87|521.23|0
1645793340000|2022-02-25 12:49:00|523.44|520.8|523.87|521.23|523.98|521.34|523.44|520.8|0
1645793350000|2022-02-25 12:49:10|523.66|521.02|523.77|521.13|523.98|521.34|523.66|521.02|0
1645793360000|2022-02-25 12:49:20|523.66|521.02|523.44|520.8|523.77|521.13|523.44|520.8|0
1645793370000|2022-02-25 12:49:30|522.91|520.27|523.13|520.49|523.34|520.7|522.91|520.27|0
1645793380000|2022-02-25 12:49:40|523.01|520.37|523.23|520.59|523.23|520.59|523.01|520.37|0
1645793390000|2022-02-25 12:49:50|522.91|520.27|523.01|520.37|523.01|520.37|522.59|519.95|0
1645793400000|2022-02-25 12:50:00|523.13|520.49|522.8|520.16|523.13|520.49|522.8|520.16|0
1645793410000|2022-02-25 12:50:10|523.01|520.37|523.01|520.37|523.13|520.49|523.01|520.37|0
1645793420000|2022-02-25 12:50:20|522.91|520.27|523.34|520.7|523.34|520.7|522.91|520.27|0
1645793430000|2022-02-25 12:50:30|523.23|520.59|511.72|509.08|523.23|520.59|511.72|509.08|0
1645793440000|2022-02-25 12:50:40|511.62|508.98|508.01|505.37|511.62|508.98|508.01|505.37|0
1645793450000|2022-02-25 12:50:50|506.63|503.99|503.79|501.15|506.63|503.99|503.47|500.83|0
1645793460000|2022-02-25 12:51:00|506.74|504.1|508.33|505.69|508.33|505.69|506.11|503.47|0
1645793470000|2022-02-25 12:51:10|508.54|505.9|507.9|505.26|508.54|505.9|507.69|505.05|0
1645793480000|2022-02-25 12:51:20|507.48|504.84|508.96|506.32|509.28|506.64|507.48|504.84|0
1645793490000|2022-02-25 12:51:30|508.44|505.8|506.85|504.21|508.44|505.8|506.74|504.1|0
1645793500000|2022-02-25 12:51:40|507.9|505.26|510.13|507.49|510.13|507.49|507.38|504.74|0
1645793510000|2022-02-25 12:51:50|511.62|508.98|513.1|510.46|513.1|510.46|510.98|508.34|0
1645793520000|2022-02-25 12:52:00|514.48|511.84|513.31|510.67|514.48|511.84|513.2|510.56|0
1645793530000|2022-02-25 12:52:10|513.84|511.2|511.51|508.87|513.84|511.2|511.51|508.87|0
1645793540000|2022-02-25 12:52:20|510.98|508.34|510.23|507.59|510.98|508.34|509.71|507.07|0
1645793550000|2022-02-25 12:52:30|509.92|507.28|507.59|504.95|509.92|507.28|507.59|504.95|0
1645793560000|2022-02-25 12:52:40|507.8|505.16|509.07|506.43|509.07|506.43|507.8|505.16|0
1645793570000|2022-02-25 12:52:50|509.71|507.07|511.51|508.87|511.51|508.87|509.71|507.07|0
1645793580000|2022-02-25 12:53:00|511.08|508.44|506.01|503.37|511.08|508.44|506.01|503.37|0
1645793590000|2022-02-25 12:53:10|505.59|502.95|506.54|503.9|506.54|503.9|504.96|502.32|0
1645793600000|2022-02-25 12:53:20|505.69|503.05|506.75|504.11|506.75|504.11|505.69|503.05|0
1645793610000|2022-02-25 12:53:30|506.44|503.8|506.44|503.8|506.44|503.8|506.01|503.37|0
1645793620000|2022-02-25 12:53:40|505.59|502.95|499.88|497.24|505.59|502.95|499.88|497.24|0
1645793630000|2022-02-25 12:53:50|499.46|496.82|501.04|498.4|501.46|498.82|499.46|496.82|0
1645793640000|2022-02-25 12:54:00|500.52|497.88|500.83|498.19|501.46|498.82|500.52|497.88|0
1645793650000|2022-02-25 12:54:10|500.52|497.88|499.56|496.92|500.62|497.98|499.56|496.92|0
1645793660000|2022-02-25 12:54:20|500.1|497.46|501.25|498.61|501.25|498.61|500.1|497.46|0
1645793670000|2022-02-25 12:54:30|501.36|498.72|504.74|502.1|504.74|502.1|501.36|498.72|0
1645793680000|2022-02-25 12:54:40|505.17|502.53|502.63|499.99|505.17|502.53|502.63|499.99|0
1645793690000|2022-02-25 12:54:50|503.79|501.15|502.1|499.46|503.79|501.15|502.1|499.46|0
1645793700000|2022-02-25 12:55:00|501.57|498.93|500.52|497.88|501.57|498.93|500.52|497.88|0
1645793710000|2022-02-25 12:55:10|500.62|497.98|498.62|495.98|500.62|497.98|498.3|495.66|0
1645793720000|2022-02-25 12:55:20|498.83|496.19|498.83|496.19|499.35|496.71|498.83|496.19|0
1645793730000|2022-02-25 12:55:30|498.62|495.98|497.25|494.61|498.62|495.98|496.73|494.09|0
1645793740000|2022-02-25 12:55:40|496.3|493.66|495.35|492.71|496.83|494.19|495.35|492.71|0
1645793750000|2022-02-25 12:55:50|495.46|492.82|495.99|493.35|496.2|493.56|495.46|492.82|0
1645793760000|2022-02-25 12:56:00|496.2|493.56|496.83|494.19|497.04|494.4|496.2|493.56|0
1645793770000|2022-02-25 12:56:10|497.57|494.93|498.41|495.77|498.41|495.77|497.57|494.93|0
1645793780000|2022-02-25 12:56:20|498.09|495.45|496.3|493.66|498.09|495.45|495.67|493.03|0
1645793790000|2022-02-25 12:56:30|496.62|493.98|496.41|493.77|496.62|493.98|495.98|493.34|0
1645793800000|2022-02-25 12:56:40|495.56|492.92|495.04|492.4|495.56|492.92|495.04|492.4|0
1645793810000|2022-02-25 12:56:50|495.35|492.71|495.14|492.5|495.56|492.92|495.14|492.5|0
1645793820000|2022-02-25 12:57:00|494.62|491.98|495.14|492.5|495.14|492.5|494.62|491.98|0
1645793830000|2022-02-25 12:57:10|496.19|493.55|497.46|494.82|497.78|495.14|496.19|493.55|0
1645793840000|2022-02-25 12:57:20|497.88|495.24|497.25|494.61|497.88|495.24|496.83|494.19|0
1645793850000|2022-02-25 12:57:30|497.67|495.03|497.36|494.72|497.67|495.03|497.04|494.4|0
1645793860000|2022-02-25 12:57:40|497.78|495.14|497.04|494.4|497.78|495.14|497.04|494.4|0
1645793870000|2022-02-25 12:57:50|497.46|494.82|498.72|496.08|498.72|496.08|497.46|494.82|0
1645793880000|2022-02-25 12:58:00|500.2|497.56|501.78|499.14|501.78|499.14|499.67|497.03|0
1645793890000|2022-02-25 12:58:10|501.57|498.93|500.31|497.67|501.57|498.93|500.31|497.67|0
1645793900000|2022-02-25 12:58:20|500.73|498.09|499.56|496.92|500.83|498.19|499.56|496.92|0
1645793910000|2022-02-25 12:58:30|499.67|497.03|497.99|495.35|499.67|497.03|497.99|495.35|0
1645793920000|2022-02-25 12:58:40|497.25|494.61|497.25|494.61|497.67|495.03|497.25|494.61|0
1645793930000|2022-02-25 12:58:50|497.04|494.4|496.83|494.19|497.25|494.61|496.83|494.19|0
1645793940000|2022-02-25 12:59:00|496.4|493.76|495.98|493.34|496.61|493.97|495.98|493.34|0
1645793950000|2022-02-25 12:59:10|496.19|493.55|495.77|493.13|496.19|493.55|495.77|493.13|0
1645793960000|2022-02-25 12:59:20|494.93|492.29|495.35|492.71|495.98|493.34|494.93|492.29|0
1645793970000|2022-02-25 12:59:30|495.98|493.34|497.46|494.82|497.46|494.82|495.98|493.34|0
1645793980000|2022-02-25 12:59:40|497.25|494.61|498.09|495.45|498.09|495.45|496.82|494.18|0
1645793990000|2022-02-25 12:59:50|498.62|495.98|498.51|495.87|498.62|495.98|498.41|495.77|0
1645794000000|2022-02-25 13:00:00|498.2|495.56|500.09|497.45|500.09|497.45|498.2|495.56|0
1645794010000|2022-02-25 13:00:10|500.57|497.93|499.93|497.29|500.57|497.93|499.83|497.19|0
1645794020000|2022-02-25 13:00:20|500.15|497.51|498.44|495.8|500.15|497.51|498.44|495.8|0
1645794030000|2022-02-25 13:00:30|498.65|496.01|498.55|495.91|498.86|496.22|498.55|495.91|0
1645794040000|2022-02-25 13:00:40|498.02|495.38|498.65|496.01|498.65|496.01|498.02|495.38|0
1645794050000|2022-02-25 13:00:50|497.81|495.17|497.59|494.95|498.44|495.8|497.17|494.53|0
1645794060000|2022-02-25 13:01:00|498.02|495.38|500.03|497.39|500.03|497.39|498.02|495.38|0
1645794070000|2022-02-25 13:01:10|500.13|497.49|500.88|498.24|501.19|498.55|500.13|497.49|0
1645794080000|2022-02-25 13:01:20|500.56|497.92|501.62|498.98|501.62|498.98|500.13|497.49|0
1645794090000|2022-02-25 13:01:30|502.25|499.61|501.62|498.98|502.68|500.04|501.62|498.98|0
1645794100000|2022-02-25 13:01:40|501.19|498.55|502.04|499.4|502.04|499.4|501.19|498.55|0
1645794110000|2022-02-25 13:01:50|502.68|500.04|500.88|498.24|502.68|500.04|500.88|498.24|0
1645794120000|2022-02-25 13:02:00|500.56|497.92|500.67|498.03|500.67|498.03|500.24|497.6|0
1645794130000|2022-02-25 13:02:10|500.77|498.13|500.88|498.24|500.88|498.24|499.5|496.86|0
1645794140000|2022-02-25 13:02:20|500.24|497.6|501.41|498.77|501.62|498.98|500.24|497.6|0
1645794150000|2022-02-25 13:02:30|501.19|498.55|501.19|498.55|501.19|498.55|501.09|498.45|0
1645794160000|2022-02-25 13:02:40|500.77|498.13|500.35|497.71|500.77|498.13|500.35|497.71|0
1645794170000|2022-02-25 13:02:50|500.98|498.34|501.19|498.55|501.19|498.55|500.98|498.34|0
1645794180000|2022-02-25 13:03:00|500.35|497.71|500.35|497.71|500.56|497.92|500.35|497.71|0
1645794190000|2022-02-25 13:03:10|500.56|497.92|501.83|499.19|501.83|499.19|500.56|497.92|0
1645794200000|2022-02-25 13:03:20|501.62|498.98|502.47|499.83|502.47|499.83|501.62|498.98|0
1645794210000|2022-02-25 13:03:30|502.89|500.25|503.53|500.89|503.53|500.89|502.89|500.25|0
1645794220000|2022-02-25 13:03:40|504.59|501.95|503.74|501.1|504.59|501.95|503.74|501.1|0
1645794230000|2022-02-25 13:03:50|503.1|500.46|503.21|500.57|503.21|500.57|503.1|500.46|0
1645794240000|2022-02-25 13:04:00|503.31|500.67|503.1|500.46|503.31|500.67|502.68|500.04|0
1645794250000|2022-02-25 13:04:10|503|500.36|503.1|500.46|503.1|500.46|502.89|500.25|0
1645794260000|2022-02-25 13:04:20|503.31|500.67|503.31|500.67|503.31|500.67|502.89|500.25|0
1645794270000|2022-02-25 13:04:30|503.21|500.57|502.89|500.25|503.21|500.57|502.79|500.15|0
1645794280000|2022-02-25 13:04:40|503.1|500.46|502.89|500.25|503.1|500.46|502.68|500.04|0
1645794290000|2022-02-25 13:04:50|503.74|501.1|502.79|500.15|503.74|501.1|502.79|500.15|0
1645794300000|2022-02-25 13:05:00|502.68|500.04|502.89|500.25|502.89|500.25|502.25|499.61|0
1645794310000|2022-02-25 13:05:10|503.31|500.67|503.21|500.57|503.31|500.67|503.1|500.46|0
1645794320000|2022-02-25 13:05:20|502.89|500.25|502.58|499.94|502.89|500.25|502.58|499.94|0
1645794330000|2022-02-25 13:05:30|502.15|499.51|502.47|499.83|502.68|500.04|502.15|499.51|0
1645794340000|2022-02-25 13:05:40|502.15|499.51|502.04|499.4|502.15|499.51|501.4|498.76|0
1645794350000|2022-02-25 13:05:50|501.83|499.19|501.3|498.66|501.83|499.19|501.09|498.45|0
1645794360000|2022-02-25 13:06:00|501.19|498.55|499.71|497.07|501.19|498.55|499.71|497.07|0
1645794370000|2022-02-25 13:06:10|499.5|496.86|499.5|496.86|499.5|496.86|499.5|496.86|0
1645794380000|2022-02-25 13:06:20|499.61|496.97|500.34|497.7|500.34|497.7|499.61|496.97|0
1645794390000|2022-02-25 13:06:30|500.45|497.81|500.03|497.39|500.56|497.92|500.03|497.39|0
1645794400000|2022-02-25 13:06:40|499.82|497.18|499.71|497.07|499.82|497.18|499.61|496.97|0
1645794410000|2022-02-25 13:06:50|499.18|496.54|499.07|496.43|499.18|496.54|499.07|496.43|0
1645794420000|2022-02-25 13:07:00|498.86|496.22|498.44|495.8|499.18|496.54|498.44|495.8|0
1645794430000|2022-02-25 13:07:10|498.55|495.91|498.34|495.7|498.55|495.91|498.34|495.7|0
1645794440000|2022-02-25 13:07:20|498.23|495.59|498.02|495.38|498.23|495.59|497.59|494.95|0
1645794450000|2022-02-25 13:07:30|497.8|495.16|497.17|494.53|497.8|495.16|497.17|494.53|0
1645794460000|2022-02-25 13:07:40|497.38|494.74|497.17|494.53|497.38|494.74|497.17|494.53|0
1645794470000|2022-02-25 13:07:50|497.07|494.43|497.17|494.53|497.17|494.53|497.07|494.43|0
1645794480000|2022-02-25 13:08:00|496.96|494.32|497.59|494.95|498.02|495.38|496.96|494.32|0
1645794490000|2022-02-25 13:08:10|497.8|495.16|496.75|494.11|497.8|495.16|496.75|494.11|0
1645794500000|2022-02-25 13:08:20|497.17|494.53|497.59|494.95|497.59|494.95|497.17|494.53|0
1645794510000|2022-02-25 13:08:30|497.49|494.85|497.28|494.64|497.59|494.95|497.28|494.64|0
1645794520000|2022-02-25 13:08:40|498.34|495.7|500.03|497.39|500.13|497.49|498.34|495.7|0
1645794530000|2022-02-25 13:08:50|499.82|497.18|499.28|496.64|499.82|497.18|499.28|496.64|0
1645794540000|2022-02-25 13:09:00|498.44|495.8|498.76|496.12|498.76|496.12|498.44|495.8|0
1645794550000|2022-02-25 13:09:10|498.44|495.8|498.44|495.8|498.65|496.01|498.23|495.59|0
1645794560000|2022-02-25 13:09:20|499.07|496.43|498.23|495.59|499.07|496.43|498.02|495.38|0
1645794570000|2022-02-25 13:09:30|498.02|495.38|497.91|495.27|498.13|495.49|497.91|495.27|0
1645794580000|2022-02-25 13:09:40|498.02|495.38|498.34|495.7|498.34|495.7|498.02|495.38|0
1645794590000|2022-02-25 13:09:50|498.44|495.8|499.07|496.43|499.07|496.43|498.44|495.8|0
1645794600000|2022-02-25 13:10:00|498.65|496.01|499.39|496.75|499.39|496.75|498.65|496.01|0
1645794610000|2022-02-25 13:10:10|498.86|496.22|498.76|496.12|499.07|496.43|498.76|496.12|0
1645794620000|2022-02-25 13:10:20|498.86|496.22|499.18|496.54|499.28|496.64|498.86|496.22|0
1645794630000|2022-02-25 13:10:30|499.28|496.64|500.77|498.13|500.77|498.13|499.28|496.64|0
1645794640000|2022-02-25 13:10:40|500.56|497.92|500.24|497.6|500.77|498.13|500.24|497.6|0
1645794650000|2022-02-25 13:10:50|499.92|497.28|500.34|497.7|500.34|497.7|499.92|497.28|0
1645794660000|2022-02-25 13:11:00|500.13|497.49|498.86|496.22|500.13|497.49|498.65|496.01|0
1645794670000|2022-02-25 13:11:10|499.71|497.07|499.39|496.75|499.82|497.18|499.18|496.54|0
1645794680000|2022-02-25 13:11:20|500.98|498.34|500.45|497.81|500.98|498.34|500.45|497.81|0
1645794690000|2022-02-25 13:11:30|500.55|497.91|500.24|497.6|500.55|497.91|500.24|497.6|0
1645794700000|2022-02-25 13:11:40|500.34|497.7|500.55|497.91|500.55|497.91|500.34|497.7|0
1645794710000|2022-02-25 13:11:50|500.66|498.02|500.55|497.91|500.66|498.02|500.55|497.91|0
1645794720000|2022-02-25 13:12:00|499.71|497.07|499.5|496.86|500.13|497.49|499.5|496.86|0
1645794730000|2022-02-25 13:12:10|499.28|496.64|498.65|496.01|499.28|496.64|498.65|496.01|0
1645794740000|2022-02-25 13:12:20|499.5|496.86|499.92|497.28|500.34|497.7|499.5|496.86|0
1645794750000|2022-02-25 13:12:30|499.82|497.18|499.26|496.62|499.82|497.18|499.15|496.51|0
1645794760000|2022-02-25 13:12:40|499.05|496.41|499.57|496.93|499.57|496.93|499.05|496.41|0
1645794770000|2022-02-25 13:12:50|499.79|497.15|499.57|496.93|500|497.36|499.57|496.93|0
1645794780000|2022-02-25 13:13:00|500|497.36|500|497.36|500.21|497.57|500|497.36|0
1645794790000|2022-02-25 13:13:10|499.68|497.04|500|497.36|500.21|497.57|499.68|497.04|0
1645794800000|2022-02-25 13:13:20|499.57|496.93|499.26|496.62|499.57|496.93|499.15|496.51|0
1645794810000|2022-02-25 13:13:30|499.36|496.72|498.83|496.19|499.36|496.72|498.83|496.19|0
1645794820000|2022-02-25 13:13:40|499.05|496.41|498.94|496.3|499.15|496.51|498.94|496.3|0
1645794830000|2022-02-25 13:13:50|499.05|496.41|498.72|496.08|499.05|496.41|498.72|496.08|0
1645794840000|2022-02-25 13:14:00|498.94|496.3|498.09|495.45|499.15|496.51|498.09|495.45|0
1645794850000|2022-02-25 13:14:10|498.3|495.66|497.88|495.24|498.94|496.3|497.88|495.24|0
1645794860000|2022-02-25 13:14:20|497.99|495.35|497.03|494.39|497.99|495.35|497.03|494.39|0
1645794870000|2022-02-25 13:14:30|496.18|493.54|495.97|493.33|496.18|493.54|495.76|493.12|0
1645794880000|2022-02-25 13:14:40|496.18|493.54|496.08|493.44|496.18|493.54|496.08|493.44|0
1645794890000|2022-02-25 13:14:50|495.76|493.12|495.55|492.91|495.76|493.12|495.55|492.91|0
1645794900000|2022-02-25 13:15:00|495.66|493.02|495.66|493.02|495.66|493.02|495.33|492.69|0
1645794910000|2022-02-25 13:15:10|495.55|492.91|497.35|494.71|497.35|494.71|495.55|492.91|0
1645794920000|2022-02-25 13:15:20|496.82|494.18|497.45|494.81|497.66|495.02|496.82|494.18|0
1645794930000|2022-02-25 13:15:30|497.24|494.6|497.24|494.6|497.24|494.6|497.24|494.6|0
1645794940000|2022-02-25 13:15:40|497.66|495.02|498.3|495.66|498.3|495.66|497.66|495.02|0
1645794950000|2022-02-25 13:15:50|497.99|495.35|498.62|495.98|498.62|495.98|497.88|495.24|0
1645794960000|2022-02-25 13:16:00|497.88|495.24|497.77|495.13|498.09|495.45|497.77|495.13|0
1645794970000|2022-02-25 13:16:10|497.88|495.24|498.72|496.08|498.72|496.08|497.88|495.24|0
1645794980000|2022-02-25 13:16:20|497.56|494.92|497.99|495.35|497.99|495.35|497.56|494.92|0
1645794990000|2022-02-25 13:16:30|497.66|495.02|498.09|495.45|498.09|495.45|497.66|495.02|0
1645795000000|2022-02-25 13:16:40|497.77|495.13|496.5|493.86|498.09|495.45|496.5|493.86|0
1645795010000|2022-02-25 13:16:50|496.82|494.18|496.71|494.07|496.82|494.18|496.18|493.54|0
1645795020000|2022-02-25 13:17:00|497.03|494.39|497.24|494.6|497.35|494.71|496.82|494.18|0
1645795030000|2022-02-25 13:17:10|497.35|494.71|496.82|494.18|497.45|494.81|496.82|494.18|0
1645795040000|2022-02-25 13:17:20|496.08|493.44|495.33|492.69|496.08|493.44|495.33|492.69|0
1645795050000|2022-02-25 13:17:30|495.44|492.8|495.44|492.8|495.97|493.33|495.44|492.8|0
1645795060000|2022-02-25 13:17:40|495.12|492.48|494.91|492.27|495.12|492.48|494.91|492.27|0
1645795070000|2022-02-25 13:17:50|495.12|492.48|494.91|492.27|495.12|492.48|494.81|492.17|0
1645795080000|2022-02-25 13:18:00|495.12|492.48|494.6|491.96|495.12|492.48|494.6|491.96|0
1645795090000|2022-02-25 13:18:10|494.7|492.06|494.49|491.85|494.91|492.27|494.49|491.85|0
1645795100000|2022-02-25 13:18:20|494.7|492.06|494.49|491.85|494.7|492.06|494.49|491.85|0
1645795110000|2022-02-25 13:18:30|494.7|492.06|495.55|492.91|495.55|492.91|494.7|492.06|0
1645795120000|2022-02-25 13:18:40|495.87|493.23|495.55|492.91|496.18|493.54|495.55|492.91|0
1645795130000|2022-02-25 13:18:50|495.66|493.02|495.97|493.33|495.97|493.33|495.55|492.91|0
1645795140000|2022-02-25 13:19:00|495.33|492.69|494.81|492.17|495.33|492.69|494.7|492.06|0
1645795150000|2022-02-25 13:19:10|494.6|491.96|494.49|491.85|494.6|491.96|494.49|491.85|0
1645795160000|2022-02-25 13:19:20|495.12|492.48|495.33|492.69|495.33|492.69|495.12|492.48|0
1645795170000|2022-02-25 13:19:30|494.7|492.06|494.91|492.27|494.91|492.27|494.6|491.96|0
1645795180000|2022-02-25 13:19:40|494.6|491.96|494.07|491.43|494.6|491.96|494.07|491.43|0
1645795190000|2022-02-25 13:19:50|493.43|490.79|491.74|489.1|493.43|490.79|491.74|489.1|0
1645795200000|2022-02-25 13:20:00|491.53|488.89|491.53|488.89|491.53|488.89|491.53|488.89|0
1645795210000|2022-02-25 13:20:10|491.32|488.68|491.53|488.89|491.53|488.89|491.32|488.68|0
1645795220000|2022-02-25 13:20:20|490.48|487.84|489.85|487.21|490.69|488.05|489.85|487.21|0
1645795230000|2022-02-25 13:20:30|489.96|487.32|489.21|486.57|490.06|487.42|489.21|486.57|0
1645795240000|2022-02-25 13:20:40|489|486.36|489.32|486.68|489.32|486.68|489|486.36|0
1645795250000|2022-02-25 13:20:50|489.43|486.79|489.43|486.79|489.43|486.79|489|486.36|0
1645795260000|2022-02-25 13:21:00|490.69|488.05|490.48|487.84|490.69|488.05|490.48|487.84|0
1645795270000|2022-02-25 13:21:10|490.8|488.16|490.59|487.95|490.9|488.26|490.59|487.95|0
1645795280000|2022-02-25 13:21:20|490.69|488.05|491.32|488.68|491.53|488.89|490.69|488.05|0
1645795290000|2022-02-25 13:21:30|491.53|488.89|491.74|489.1|491.74|489.1|491.53|488.89|0
1645795300000|2022-02-25 13:21:40|491.95|489.31|490.8|488.16|492.06|489.42|490.8|488.16|0
1645795310000|2022-02-25 13:21:50|490.9|488.26|490.48|487.84|491.11|488.47|490.48|487.84|0
1645795320000|2022-02-25 13:22:00|490.27|487.63|491.74|489.1|491.74|489.1|490.27|487.63|0
1645795330000|2022-02-25 13:22:10|491.64|489|490.9|488.26|491.64|489|490.9|488.26|0
1645795340000|2022-02-25 13:22:20|491.22|488.58|490.27|487.63|491.22|488.58|490.27|487.63|0
1645795350000|2022-02-25 13:22:30|490.06|487.42|489.85|487.21|490.06|487.42|489.85|487.21|0
1645795360000|2022-02-25 13:22:40|489.42|486.78|489.85|487.21|490.06|487.42|489.42|486.78|0
1645795370000|2022-02-25 13:22:50|489.74|487.1|488.58|485.94|489.74|487.1|488.58|485.94|0
1645795380000|2022-02-25 13:23:00|488.79|486.15|487.95|485.31|488.79|486.15|487.95|485.31|0
1645795390000|2022-02-25 13:23:10|487.74|485.1|487.95|485.31|487.95|485.31|487.74|485.1|0
1645795400000|2022-02-25 13:23:20|487.74|485.1|487.74|485.1|488.16|485.52|487.74|485.1|0
1645795410000|2022-02-25 13:23:30|487.32|484.68|487.32|484.68|487.74|485.1|487.32|484.68|0
1645795420000|2022-02-25 13:23:40|487.11|484.47|487.32|484.68|487.53|484.89|487.11|484.47|0
1645795430000|2022-02-25 13:23:50|486.9|484.26|486.48|483.84|486.9|484.26|486.48|483.84|0
1645795440000|2022-02-25 13:24:00|486.59|483.95|486.9|484.26|486.9|484.26|486.59|483.95|0
1645795450000|2022-02-25 13:24:10|486.27|483.63|485.43|482.79|486.27|483.63|485.43|482.79|0
1645795460000|2022-02-25 13:24:20|486.27|483.63|486.27|483.63|486.27|483.63|486.06|483.42|0
1645795470000|2022-02-25 13:24:30|485.64|483|485.64|483|485.64|483|485.43|482.79|0
1645795480000|2022-02-25 13:24:40|485.85|483.21|486.27|483.63|486.27|483.63|485.75|483.11|0
1645795490000|2022-02-25 13:24:50|486.06|483.42|485.85|483.21|486.06|483.42|485.43|482.79|0
1645795500000|2022-02-25 13:25:00|485.64|483|486.06|483.42|486.38|483.74|485.64|483|0
1645795510000|2022-02-25 13:25:10|485.54|482.9|485.85|483.21|485.85|483.21|485.01|482.37|0
1645795520000|2022-02-25 13:25:20|485.43|482.79|485.43|482.79|485.43|482.79|485.01|482.37|0
1645795530000|2022-02-25 13:25:30|485.01|482.37|485.75|483.11|486.06|483.42|485.01|482.37|0
1645795540000|2022-02-25 13:25:40|485.85|483.21|486.8|484.16|486.8|484.16|485.22|482.58|0
1645795550000|2022-02-25 13:25:50|486.69|484.05|487.43|484.79|487.43|484.79|486.69|484.05|0
1645795560000|2022-02-25 13:26:00|487.32|484.68|487.32|484.68|487.32|484.68|486.9|484.26|0
1645795570000|2022-02-25 13:26:10|486.9|484.26|487.74|485.1|487.74|485.1|486.9|484.26|0
1645795580000|2022-02-25 13:26:20|487.95|485.31|488.37|485.73|488.37|485.73|487.74|485.1|0
1645795590000|2022-02-25 13:26:30|488.16|485.52|488.06|485.42|488.27|485.63|488.06|485.42|0
1645795600000|2022-02-25 13:26:40|487.53|484.89|488.06|485.42|488.06|485.42|487.53|484.89|0
1645795610000|2022-02-25 13:26:50|488.16|485.52|487.85|485.21|488.16|485.52|487.53|484.89|0
1645795620000|2022-02-25 13:27:00|487.64|485|487.32|484.68|487.95|485.31|487.32|484.68|0
1645795630000|2022-02-25 13:27:10|487.95|485.31|487.95|485.31|488.37|485.73|487.95|485.31|0
1645795640000|2022-02-25 13:27:20|487.74|485.1|487.32|484.68|487.74|485.1|487.32|484.68|0
1645795650000|2022-02-25 13:27:30|487.53|484.89|487.53|484.89|487.74|485.1|487.53|484.89|0
1645795660000|2022-02-25 13:27:40|487.95|485.31|487.95|485.31|487.95|485.31|487.85|485.21|0
1645795670000|2022-02-25 13:27:50|487.85|485.21|487.95|485.31|487.95|485.31|487.64|485|0
1645795680000|2022-02-25 13:28:00|487.64|485|487.74|485.1|487.74|485.1|487.64|485|0
1645795690000|2022-02-25 13:28:10|488.06|485.42|487.74|485.1|488.06|485.42|487.74|485.1|0
1645795700000|2022-02-25 13:28:20|487.85|485.21|488.9|486.26|489.11|486.47|487.85|485.21|0
1645795710000|2022-02-25 13:28:30|489.84|487.2|489.63|486.99|489.84|487.2|489.63|486.99|0
1645795720000|2022-02-25 13:28:40|489.74|487.1|489.95|487.31|489.95|487.31|489.74|487.1|0
1645795730000|2022-02-25 13:28:50|490.05|487.41|489.74|487.1|490.48|487.84|489.74|487.1|0
1645795740000|2022-02-25 13:29:00|489.84|487.2|491.22|488.58|491.22|488.58|489.84|487.2|0
1645795750000|2022-02-25 13:29:10|491.01|488.37|490.59|487.95|491.01|488.37|490.59|487.95|0
1645795760000|2022-02-25 13:29:20|490.9|488.26|489.84|487.2|490.9|488.26|489.84|487.2|0
1645795770000|2022-02-25 13:29:30|489.74|487.1|488.16|485.52|489.74|487.1|488.16|485.52|0
1645795780000|2022-02-25 13:29:40|488.06|485.42|488.9|486.26|488.9|486.26|487.95|485.31|0
1645795790000|2022-02-25 13:29:50|488.48|485.84|488.27|485.63|488.69|486.05|488.27|485.63|0
1645795800000|2022-02-25 13:30:00|488.48|485.84|488.37|485.73|488.48|485.84|488.16|485.52|0
1645795810000|2022-02-25 13:30:10|490.05|487.41|489.11|486.47|490.05|487.41|489.11|486.47|0
1645795820000|2022-02-25 13:30:20|489.53|486.89|490.37|487.73|491.01|488.37|489.53|486.89|0
1645795830000|2022-02-25 13:30:30|490.48|487.84|489.95|487.31|490.48|487.84|489.74|487.1|0
1645795840000|2022-02-25 13:30:40|489|486.36|489.21|486.57|489.32|486.68|489|486.36|0
1645795850000|2022-02-25 13:30:50|490.69|488.05|489.84|487.2|490.69|488.05|489.84|487.2|0
1645795860000|2022-02-25 13:31:00|490.16|487.52|491.01|488.37|491.01|488.37|490.16|487.52|0
1645795870000|2022-02-25 13:31:10|490.9|488.26|491.74|489.1|491.74|489.1|490.58|487.94|0
1645795880000|2022-02-25 13:31:20|490.69|488.05|491.11|488.47|491.11|488.47|490.69|488.05|0
1645795890000|2022-02-25 13:31:30|490.69|488.05|488.79|486.15|490.69|488.05|488.27|485.63|0
1645795900000|2022-02-25 13:31:40|488.58|485.94|485.85|483.21|488.58|485.94|485.85|483.21|0
1645795910000|2022-02-25 13:31:50|485.22|482.58|483.33|480.69|485.22|482.58|483.33|480.69|0
1645795920000|2022-02-25 13:32:00|482.7|480.06|483.23|480.59|483.23|480.59|482.6|479.96|0
1645795930000|2022-02-25 13:32:10|481.56|478.92|482.5|479.86|482.5|479.86|481.56|478.92|0
1645795940000|2022-02-25 13:32:20|482.4|479.76|483.33|480.69|483.65|481.01|482.4|479.76|0
1645795950000|2022-02-25 13:32:30|482.7|480.06|482.81|480.17|483.33|480.69|482.7|480.06|0
1645795960000|2022-02-25 13:32:40|481.66|479.02|480.2|477.56|481.66|479.02|480.2|477.56|0
1645795970000|2022-02-25 13:32:50|480.61|477.97|480.4|477.76|480.61|477.97|480.4|477.76|0
1645795980000|2022-02-25 13:33:00|481.03|478.39|483.33|480.69|483.33|480.69|481.03|478.39|0
1645795990000|2022-02-25 13:33:10|482.7|480.06|483.75|481.11|483.75|481.11|482.7|480.06|0
1645796000000|2022-02-25 13:33:20|483.33|480.69|483.12|480.48|483.33|480.69|482.91|480.27|0
1645796010000|2022-02-25 13:33:30|483.23|480.59|483.54|480.9|483.54|480.9|482.91|480.27|0
1645796020000|2022-02-25 13:33:40|483.75|481.11|482.91|480.27|483.75|481.11|482.91|480.27|0
1645796030000|2022-02-25 13:33:50|483.75|481.11|483.54|480.9|483.75|481.11|483.54|480.9|0
1645796040000|2022-02-25 13:34:00|483.75|481.11|484.38|481.74|484.38|481.74|483.75|481.11|0
1645796050000|2022-02-25 13:34:10|484.07|481.43|482.91|480.27|484.07|481.43|482.91|480.27|0
1645796060000|2022-02-25 13:34:20|483.12|480.48|482.29|479.65|483.12|480.48|482.29|479.65|0
1645796070000|2022-02-25 13:34:30|482.08|479.44|483.12|480.48|483.75|481.11|482.08|479.44|0
1645796080000|2022-02-25 13:34:40|482.91|480.27|482.08|479.44|482.91|480.27|482.08|479.44|0
1645796090000|2022-02-25 13:34:50|482.6|479.96|480.82|478.18|482.6|479.96|480.82|478.18|0
1645796100000|2022-02-25 13:35:00|481.24|478.6|481.87|479.23|481.87|479.23|481.24|478.6|0
1645796110000|2022-02-25 13:35:10|482.08|479.44|480.82|478.18|482.08|479.44|480.82|478.18|0
1645796120000|2022-02-25 13:35:20|480.61|477.97|480.4|477.76|480.61|477.97|480.4|477.76|0
1645796130000|2022-02-25 13:35:30|479.68|477.04|479.57|476.93|479.68|477.04|479.36|476.72|0
1645796140000|2022-02-25 13:35:40|479.89|477.25|479.47|476.83|479.89|477.25|479.15|476.51|0
1645796150000|2022-02-25 13:35:50|478.73|476.09|479.15|476.51|479.15|476.51|478.73|476.09|0
1645796160000|2022-02-25 13:36:00|478.84|476.2|479.15|476.51|479.15|476.51|478.73|476.09|0
1645796170000|2022-02-25 13:36:10|479.57|476.93|478.94|476.3|479.57|476.93|478.94|476.3|0
1645796180000|2022-02-25 13:36:20|478.73|476.09|478.11|475.47|478.73|476.09|477.9|475.26|0
1645796190000|2022-02-25 13:36:30|478.52|475.88|478.11|475.47|478.52|475.88|478.11|475.47|0
1645796200000|2022-02-25 13:36:40|477.48|474.84|478.52|475.88|478.52|475.88|477.48|474.84|0
1645796210000|2022-02-25 13:36:50|478.84|476.2|479.15|476.51|479.15|476.51|478.52|475.88|0
1645796220000|2022-02-25 13:37:00|479.05|476.41|479.15|476.51|479.15|476.51|478.94|476.3|0
1645796230000|2022-02-25 13:37:10|478.94|476.3|478.32|475.68|478.94|476.3|478.32|475.68|0
1645796240000|2022-02-25 13:37:20|477.9|475.26|478.11|475.47|478.11|475.47|477.69|475.05|0
1645796250000|2022-02-25 13:37:30|478.84|476.2|478.11|475.47|478.84|476.2|478.11|475.47|0
1645796260000|2022-02-25 13:37:40|478.52|475.88|478.52|475.88|478.73|476.09|478.52|475.88|0
1645796270000|2022-02-25 13:37:50|478.32|475.68|478.11|475.47|478.32|475.68|478.11|475.47|0
1645796280000|2022-02-25 13:38:00|477.8|475.16|479.05|476.41|479.05|476.41|477.8|475.16|0
1645796290000|2022-02-25 13:38:10|478.32|475.68|478.32|475.68|478.73|476.09|478.11|475.47|0
1645796300000|2022-02-25 13:38:20|478.52|475.88|478.52|475.88|478.52|475.88|478.32|475.68|0
1645796310000|2022-02-25 13:38:30|478.32|475.68|478.11|475.47|478.52|475.88|478.11|475.47|0
1645796320000|2022-02-25 13:38:40|477.9|475.26|477.69|475.05|477.9|475.26|477.69|475.05|0
1645796330000|2022-02-25 13:38:50|477.48|474.84|476.97|474.33|477.48|474.84|476.65|474.01|0
1645796340000|2022-02-25 13:39:00|476.65|474.01|478.22|475.58|478.22|475.58|476.65|474.01|0
1645796350000|2022-02-25 13:39:10|478.73|476.09|478.94|476.3|478.94|476.3|478.63|475.99|0
1645796360000|2022-02-25 13:39:20|478.84|476.2|478.32|475.68|478.84|476.2|478.32|475.68|0
1645796370000|2022-02-25 13:39:30|478.73|476.09|478.63|475.99|478.73|476.09|478.32|475.68|0
1645796380000|2022-02-25 13:39:40|478.52|475.88|477.69|475.05|478.52|475.88|477.27|474.63|0
1645796390000|2022-02-25 13:39:50|477.48|474.84|478.32|475.68|478.32|475.68|477.48|474.84|0
1645796400000|2022-02-25 13:40:00|478.73|476.09|478.73|476.09|478.73|476.09|478.32|475.68|0
1645796410000|2022-02-25 13:40:10|478.84|476.2|477.17|474.53|478.84|476.2|477.17|474.53|0
1645796420000|2022-02-25 13:40:20|477.8|475.16|477.69|475.05|477.9|475.26|477.69|475.05|0
1645796430000|2022-02-25 13:40:30|478.31|475.67|478.31|475.67|478.52|475.88|478.31|475.67|0
1645796440000|2022-02-25 13:40:40|478.52|475.88|478.11|475.47|478.73|476.09|478.11|475.47|0
1645796450000|2022-02-25 13:40:50|477.8|475.16|477.69|475.05|477.9|475.26|477.38|474.74|0
1645796460000|2022-02-25 13:41:00|478.52|475.88|478.84|476.2|479.05|476.41|478.52|475.88|0
1645796470000|2022-02-25 13:41:10|478.52|475.88|479.88|477.24|479.88|477.24|478.52|475.88|0
1645796480000|2022-02-25 13:41:20|479.98|477.34|479.98|477.34|479.98|477.34|479.98|477.34|0
1645796490000|2022-02-25 13:41:30|479.26|476.62|479.47|476.83|479.68|477.04|479.26|476.62|0
1645796500000|2022-02-25 13:41:40|479.88|477.24|479.36|476.72|479.88|477.24|479.36|476.72|0
1645796510000|2022-02-25 13:41:50|479.57|476.93|478.21|475.57|479.57|476.93|478.21|475.57|0
1645796520000|2022-02-25 13:42:00|478.52|475.88|479.15|476.51|479.15|476.51|478.52|475.88|0
1645796530000|2022-02-25 13:42:10|479.47|476.83|479.78|477.14|479.78|477.14|479.47|476.83|0
1645796540000|2022-02-25 13:42:20|479.77|477.13|479.36|476.72|479.77|477.13|479.05|476.41|0
1645796550000|2022-02-25 13:42:30|479.67|477.03|481.24|478.6|481.24|478.6|479.67|477.03|0
1645796560000|2022-02-25 13:42:40|481.66|479.02|482.28|479.64|482.28|479.64|481.66|479.02|0
1645796570000|2022-02-25 13:42:50|482.07|479.43|482.49|479.85|482.49|479.85|482.07|479.43|0
1645796580000|2022-02-25 13:43:00|482.39|479.75|482.7|480.06|482.7|480.06|482.39|479.75|0
1645796590000|2022-02-25 13:43:10|482.39|479.75|482.81|480.17|482.81|480.17|482.39|479.75|0
1645796600000|2022-02-25 13:43:20|482.91|480.27|484.07|481.43|484.49|481.85|482.91|480.27|0
1645796610000|2022-02-25 13:43:30|484.38|481.74|484.28|481.64|484.38|481.74|484.07|481.43|0
1645796620000|2022-02-25 13:43:40|484.59|481.95|485.64|483|485.74|483.1|484.59|481.95|0
1645796630000|2022-02-25 13:43:50|485.53|482.89|486.05|483.41|486.05|483.41|485.53|482.89|0
1645796640000|2022-02-25 13:44:00|485.43|482.79|484.38|481.74|485.43|482.79|484.38|481.74|0
1645796650000|2022-02-25 13:44:10|484.8|482.16|484.59|481.95|484.8|482.16|484.59|481.95|0
1645796660000|2022-02-25 13:44:20|484.91|482.27|485.22|482.58|485.22|482.58|484.91|482.27|0
1645796670000|2022-02-25 13:44:30|486.26|483.62|485.63|482.99|486.26|483.62|485.63|482.99|0
1645796680000|2022-02-25 13:44:40|485.43|482.79|485.43|482.79|485.84|483.2|485.32|482.68|0
1645796690000|2022-02-25 13:44:50|485.22|482.58|484.38|481.74|485.22|482.58|483.96|481.32|0
1645796700000|2022-02-25 13:45:00|484.59|481.95|483.23|480.59|484.59|481.95|483.23|480.59|0
1645796710000|2022-02-25 13:45:10|483.33|480.69|482.91|480.27|483.54|480.9|482.91|480.27|0
1645796720000|2022-02-25 13:45:20|483.12|480.48|482.91|480.27|483.12|480.48|482.7|480.06|0
1645796730000|2022-02-25 13:45:30|483.33|480.69|483.33|480.69|483.65|481.01|483.33|480.69|0
1645796740000|2022-02-25 13:45:40|483.75|481.11|484.38|481.74|484.38|481.74|483.75|481.11|0
1645796750000|2022-02-25 13:45:50|484.8|482.16|484.9|482.26|485.01|482.37|484.59|481.95|0
1645796760000|2022-02-25 13:46:00|484.38|481.74|484.59|481.95|484.59|481.95|483.96|481.32|0
1645796770000|2022-02-25 13:46:10|485.32|482.68|486.05|483.41|486.05|483.41|485.32|482.68|0
1645796780000|2022-02-25 13:46:20|486.26|483.62|486.26|483.62|486.26|483.62|485.63|482.99|0
1645796790000|2022-02-25 13:46:30|486.47|483.83|486.89|484.25|486.89|484.25|486.26|483.62|0
1645796800000|2022-02-25 13:46:40|486.47|483.83|486.68|484.04|486.68|484.04|486.05|483.41|0
1645796810000|2022-02-25 13:46:50|486.26|483.62|486.26|483.62|486.26|483.62|485.84|483.2|0
1645796820000|2022-02-25 13:47:00|486.16|483.52|486.16|483.52|486.47|483.83|486.16|483.52|0
1645796830000|2022-02-25 13:47:10|486.26|483.62|486.26|483.62|486.89|484.25|486.16|483.52|0
1645796840000|2022-02-25 13:47:20|486.79|484.15|486.58|483.94|486.79|484.15|486.58|483.94|0
1645796850000|2022-02-25 13:47:30|486.05|483.41|485.42|482.78|486.05|483.41|485.42|482.78|0
1645796860000|2022-02-25 13:47:40|485.21|482.57|484.79|482.15|485.21|482.57|484.59|481.95|0
1645796870000|2022-02-25 13:47:50|485|482.36|485.32|482.68|485.32|482.68|484.79|482.15|0
1645796880000|2022-02-25 13:48:00|484.9|482.26|483.96|481.32|484.9|482.26|483.96|481.32|0
1645796890000|2022-02-25 13:48:10|484.27|481.63|483.75|481.11|484.38|481.74|483.75|481.11|0
1645796900000|2022-02-25 13:48:20|483.86|481.22|484.17|481.53|484.38|481.74|483.86|481.22|0
1645796910000|2022-02-25 13:48:30|484.79|482.15|485.21|482.57|485.21|482.57|484.79|482.15|0
1645796920000|2022-02-25 13:48:40|485.42|482.78|485.42|482.78|485.53|482.89|485.42|482.78|0
1645796930000|2022-02-25 13:48:50|485.21|482.57|485.42|482.78|485.42|482.78|485.21|482.57|0
1645796940000|2022-02-25 13:49:00|485.84|483.2|486.26|483.62|486.26|483.62|485.84|483.2|0
1645796950000|2022-02-25 13:49:10|486.16|483.52|486.37|483.73|486.37|483.73|486.16|483.52|0
1645796960000|2022-02-25 13:49:20|486.05|483.41|486.47|483.83|486.68|484.04|486.05|483.41|0
1645796970000|2022-02-25 13:49:30|486.68|484.04|486.37|483.73|486.68|484.04|486.37|483.73|0
1645796980000|2022-02-25 13:49:40|486.26|483.62|486.26|483.62|486.47|483.83|486.26|483.62|0
1645796990000|2022-02-25 13:49:50|486.68|484.04|487.1|484.46|487.31|484.67|486.68|484.04|0
1645797000000|2022-02-25 13:50:00|486.79|484.15|486.89|484.25|487.94|485.3|486.79|484.15|0
1645797010000|2022-02-25 13:50:10|487.31|484.67|487.73|485.09|488.05|485.41|487.31|484.67|0
1645797020000|2022-02-25 13:50:20|487.42|484.78|487.52|484.88|487.63|484.99|487.42|484.78|0
1645797030000|2022-02-25 13:50:30|488.05|485.41|487.52|484.88|488.68|486.04|487.52|484.88|0
1645797040000|2022-02-25 13:50:40|487.1|484.46|487.52|484.88|487.63|484.99|487.1|484.46|0
1645797050000|2022-02-25 13:50:50|487.94|485.3|488.15|485.51|488.68|486.04|487.94|485.3|0
1645797060000|2022-02-25 13:51:00|487.94|485.3|487.31|484.67|487.94|485.3|486.89|484.25|0
1645797070000|2022-02-25 13:51:10|487.94|485.3|487.1|484.46|488.05|485.41|487.1|484.46|0
1645797080000|2022-02-25 13:51:20|487.42|484.78|487.31|484.67|487.42|484.78|487.31|484.67|0
1645797090000|2022-02-25 13:51:30|487.52|484.88|486.68|484.04|487.52|484.88|486.68|484.04|0
1645797100000|2022-02-25 13:51:40|487|484.36|486.68|484.04|487|484.36|486.68|484.04|0
1645797110000|2022-02-25 13:51:50|486.89|484.25|486.89|484.25|486.89|484.25|486.89|484.25|0
1645797120000|2022-02-25 13:52:00|487.94|485.3|487.1|484.46|487.94|485.3|486.89|484.25|0
1645797130000|2022-02-25 13:52:10|487.52|484.88|487.52|484.88|487.52|484.88|487.1|484.46|0
1645797140000|2022-02-25 13:52:20|487.31|484.67|487.94|485.3|487.94|485.3|487.31|484.67|0
1645797150000|2022-02-25 13:52:30|487.84|485.2|487.94|485.3|487.94|485.3|487.84|485.2|0
1645797160000|2022-02-25 13:52:40|487.52|484.88|488.15|485.51|488.26|485.62|487.52|484.88|0
1645797170000|2022-02-25 13:52:50|488.57|485.93|487.94|485.3|488.57|485.93|487.94|485.3|0
1645797180000|2022-02-25 13:53:00|488.15|485.51|488.57|485.93|488.57|485.93|488.15|485.51|0
1645797190000|2022-02-25 13:53:10|488.78|486.14|487.94|485.3|488.78|486.14|487.94|485.3|0
1645797200000|2022-02-25 13:53:20|488.68|486.04|488.78|486.14|488.78|486.14|488.57|485.93|0
1645797210000|2022-02-25 13:53:30|489.2|486.56|488.78|486.14|489.2|486.56|488.78|486.14|0
1645797220000|2022-02-25 13:53:40|488.36|485.72|488.78|486.14|488.78|486.14|488.36|485.72|0
1645797230000|2022-02-25 13:53:50|488.68|486.04|488.68|486.04|488.68|486.04|488.68|486.04|0
1645797240000|2022-02-25 13:54:00|488.57|485.93|488.57|485.93|488.78|486.14|488.57|485.93|0
1645797250000|2022-02-25 13:54:10|488.68|486.04|488.57|485.93|488.68|486.04|488.57|485.93|0
1645797260000|2022-02-25 13:54:20|488.78|486.14|488.78|486.14|488.99|486.35|488.78|486.14|0
1645797270000|2022-02-25 13:54:30|488.57|485.93|489.41|486.77|489.41|486.77|488.57|485.93|0
1645797280000|2022-02-25 13:54:40|489.63|486.99|489.63|486.99|489.63|486.99|489.63|486.99|0
1645797290000|2022-02-25 13:54:50|489.84|487.2|490.26|487.62|490.26|487.62|489.63|486.99|0
1645797300000|2022-02-25 13:55:00|490.16|487.52|490.47|487.83|490.47|487.83|490.16|487.52|0
1645797310000|2022-02-25 13:55:10|490.05|487.41|489.2|486.56|490.05|487.41|489.2|486.56|0
1645797320000|2022-02-25 13:55:20|489.41|486.77|489.1|486.46|489.41|486.77|488.99|486.35|0
1645797330000|2022-02-25 13:55:30|489.2|486.56|489.41|486.77|489.84|487.2|489.2|486.56|0
1645797340000|2022-02-25 13:55:40|489.63|486.99|488.36|485.72|489.63|486.99|488.36|485.72|0
1645797350000|2022-02-25 13:55:50|488.15|485.51|488.15|485.51|488.36|485.72|488.15|485.51|0
1645797360000|2022-02-25 13:56:00|487.94|485.3|487.94|485.3|488.15|485.51|487.94|485.3|0
1645797370000|2022-02-25 13:56:10|487.73|485.09|487.1|484.46|487.73|485.09|487.1|484.46|0
1645797380000|2022-02-25 13:56:20|486.68|484.04|486.47|483.83|486.89|484.25|486.47|483.83|0
1645797390000|2022-02-25 13:56:30|486.05|483.41|485.84|483.2|486.16|483.52|485.84|483.2|0
1645797400000|2022-02-25 13:56:40|486.05|483.41|485.53|482.89|486.05|483.41|485.42|482.78|0
1645797410000|2022-02-25 13:56:50|485.42|482.78|485.63|482.99|485.63|482.99|485.32|482.68|0
1645797420000|2022-02-25 13:57:00|485.74|483.1|485.63|482.99|485.74|483.1|485.63|482.99|0
1645797430000|2022-02-25 13:57:10|485.84|483.2|486.26|483.62|486.26|483.62|485.63|482.99|0
1645797440000|2022-02-25 13:57:20|486.47|483.83|485.42|482.78|486.47|483.83|485.42|482.78|0
1645797450000|2022-02-25 13:57:30|485.21|482.57|484.9|482.26|485.21|482.57|484.9|482.26|0
1645797460000|2022-02-25 13:57:40|485.42|482.78|485.42|482.78|485.63|482.99|485.21|482.57|0
1645797470000|2022-02-25 13:57:50|485.32|482.68|484.9|482.26|485.32|482.68|484.9|482.26|0
1645797480000|2022-02-25 13:58:00|484.79|482.15|485.21|482.57|485.21|482.57|484.79|482.15|0
1645797490000|2022-02-25 13:58:10|485.42|482.78|485.42|482.78|485.63|482.99|485.42|482.78|0
1645797500000|2022-02-25 13:58:20|485.63|482.99|486.68|484.04|486.68|484.04|485.63|482.99|0
1645797510000|2022-02-25 13:58:30|486.47|483.83|486.26|483.62|486.47|483.83|486.26|483.62|0
1645797520000|2022-02-25 13:58:40|486.68|484.04|486.26|483.62|486.68|484.04|486.26|483.62|0
1645797530000|2022-02-25 13:58:50|487.1|484.46|486.68|484.04|487.1|484.46|486.68|484.04|0
1645797540000|2022-02-25 13:59:00|487.1|484.46|487.42|484.78|487.42|484.78|486.89|484.25|0
1645797550000|2022-02-25 13:59:10|487.52|484.88|487.94|485.3|487.94|485.3|487.31|484.67|0
1645797560000|2022-02-25 13:59:20|487.52|484.88|486.47|483.83|487.52|484.88|486.47|483.83|0
1645797570000|2022-02-25 13:59:30|486.26|483.62|487.1|484.46|487.1|484.46|486.26|483.62|0
1645797580000|2022-02-25 13:59:40|487.31|484.67|487.1|484.46|487.31|484.67|487.1|484.46|0
1645797590000|2022-02-25 13:59:50|486.89|484.25|487.31|484.67|487.31|484.67|486.89|484.25|0
1645797600000|2022-02-25 14:00:00|487.52|484.88|486.79|484.15|487.94|485.3|486.79|484.15|0
1645797610000|2022-02-25 14:00:10|486.58|483.94|486.05|483.41|486.58|483.94|485.84|483.2|0
1645797620000|2022-02-25 14:00:20|486.47|483.83|488.99|486.35|488.99|486.35|486.47|483.83|0
1645797630000|2022-02-25 14:00:30|489.41|486.77|489.41|486.77|489.41|486.77|489.2|486.56|0
1645797640000|2022-02-25 14:00:40|489.62|486.98|490.47|487.83|490.47|487.83|489.62|486.98|0
1645797650000|2022-02-25 14:00:50|490.58|487.94|490.68|488.04|490.68|488.04|490.58|487.94|0
1645797660000|2022-02-25 14:01:00|490.47|487.83|490.68|488.04|490.68|488.04|490.47|487.83|0
1645797670000|2022-02-25 14:01:10|490.47|487.83|490.26|487.62|490.47|487.83|490.04|487.4|0
1645797680000|2022-02-25 14:01:20|490.68|488.04|490.26|487.62|490.68|488.04|490.26|487.62|0
1645797690000|2022-02-25 14:01:30|490.58|487.94|490.47|487.83|490.58|487.94|490.25|487.61|0
1645797700000|2022-02-25 14:01:40|490.25|487.61|490.25|487.61|490.47|487.83|490.25|487.61|0
1645797710000|2022-02-25 14:01:50|490.36|487.72|490.47|487.83|490.47|487.83|490.25|487.61|0
1645797720000|2022-02-25 14:02:00|490.25|487.61|490.25|487.61|490.25|487.61|490.04|487.4|0
1645797730000|2022-02-25 14:02:10|490.36|487.72|490.36|487.72|490.36|487.72|490.36|487.72|0
1645797740000|2022-02-25 14:02:20|490.47|487.83|490.25|487.61|490.47|487.83|490.04|487.4|0
1645797750000|2022-02-25 14:02:30|490.15|487.51|490.25|487.61|490.25|487.61|490.15|487.51|0
1645797760000|2022-02-25 14:02:40|490.47|487.83|489.41|486.77|490.47|487.83|489.41|486.77|0
1645797770000|2022-02-25 14:02:50|488.89|486.25|489.83|487.19|489.83|487.19|488.89|486.25|0
1645797780000|2022-02-25 14:03:00|489.31|486.67|488.57|485.93|489.31|486.67|488.57|485.93|0
1645797790000|2022-02-25 14:03:10|489.2|486.56|489.31|486.67|489.31|486.67|489.2|486.56|0
1645797800000|2022-02-25 14:03:20|489.41|486.77|489.83|487.19|489.83|487.19|489.41|486.77|0
1645797810000|2022-02-25 14:03:30|489.41|486.77|488.99|486.35|489.41|486.77|488.89|486.25|0
1645797820000|2022-02-25 14:03:40|489.1|486.46|488.15|485.51|489.1|486.46|488.15|485.51|0
1645797830000|2022-02-25 14:03:50|488.78|486.14|488.99|486.35|488.99|486.35|488.78|486.14|0
1645797840000|2022-02-25 14:04:00|488.78|486.14|488.78|486.14|488.78|486.14|488.57|485.93|0
1645797850000|2022-02-25 14:04:10|488.36|485.72|488.26|485.62|488.36|485.72|488.05|485.41|0
1645797860000|2022-02-25 14:04:20|488.15|485.51|488.26|485.62|488.26|485.62|487.73|485.09|0
1645797870000|2022-02-25 14:04:30|487.94|485.3|487.1|484.46|487.94|485.3|487.1|484.46|0
1645797880000|2022-02-25 14:04:40|487.94|485.3|487.94|485.3|487.94|485.3|487.73|485.09|0
1645797890000|2022-02-25 14:04:50|488.15|485.51|488.15|485.51|488.15|485.51|487.94|485.3|0
1645797900000|2022-02-25 14:05:00|488.05|485.41|487.73|485.09|488.05|485.41|487.63|484.99|0
1645797910000|2022-02-25 14:05:10|488.15|485.51|488.15|485.51|488.15|485.51|487.94|485.3|0
1645797920000|2022-02-25 14:05:20|488.57|485.93|488.89|486.25|488.89|486.25|488.57|485.93|0
1645797930000|2022-02-25 14:05:30|488.57|485.93|488.15|485.51|488.57|485.93|487.94|485.3|0
1645797940000|2022-02-25 14:05:40|488.47|485.83|488.36|485.72|488.68|486.04|488.36|485.72|0
1645797950000|2022-02-25 14:05:50|487.94|485.3|488.47|485.83|488.47|485.83|487.94|485.3|0
1645797960000|2022-02-25 14:06:00|488.36|485.72|488.78|486.14|488.78|486.14|488.36|485.72|0
1645797970000|2022-02-25 14:06:10|488.47|485.83|488.99|486.35|488.99|486.35|488.47|485.83|0
1645797980000|2022-02-25 14:06:20|489.31|486.67|490.25|487.61|490.25|487.61|489.31|486.67|0
1645797990000|2022-02-25 14:06:30|489.83|487.19|489.94|487.3|490.04|487.4|489.83|487.19|0
1645798000000|2022-02-25 14:06:40|490.67|488.03|489.83|487.19|490.67|488.03|489.83|487.19|0
1645798010000|2022-02-25 14:06:50|489.94|487.3|489.62|486.98|490.04|487.4|489.62|486.98|0
1645798020000|2022-02-25 14:07:00|489.41|486.77|489.41|486.77|489.83|487.19|489.41|486.77|0
1645798030000|2022-02-25 14:07:10|489.1|486.46|488.36|485.72|489.1|486.46|488.36|485.72|0
1645798040000|2022-02-25 14:07:20|487.73|485.09|487.52|484.88|488.05|485.41|487.52|484.88|0
1645798050000|2022-02-25 14:07:30|487.31|484.67|487.63|484.99|487.63|484.99|487.31|484.67|0
1645798060000|2022-02-25 14:07:40|487.94|485.3|487.73|485.09|487.94|485.3|487.73|485.09|0
1645798070000|2022-02-25 14:07:50|487.31|484.67|487.31|484.67|487.31|484.67|487.1|484.46|0
1645798080000|2022-02-25 14:08:00|487.1|484.46|487|484.36|487.31|484.67|487|484.36|0
1645798090000|2022-02-25 14:08:10|487.31|484.67|486.89|484.25|487.31|484.67|486.68|484.04|0
1645798100000|2022-02-25 14:08:20|486.68|484.04|487.52|484.88|487.52|484.88|486.68|484.04|0
1645798110000|2022-02-25 14:08:30|487.73|485.09|488.15|485.51|488.15|485.51|487.73|485.09|0
1645798120000|2022-02-25 14:08:40|488.36|485.72|488.15|485.51|488.47|485.83|488.15|485.51|0
1645798130000|2022-02-25 14:08:50|488.26|485.62|488.05|485.41|488.26|485.62|488.05|485.41|0
1645798140000|2022-02-25 14:09:00|488.99|486.35|490.04|487.4|490.04|487.4|488.99|486.35|0
1645798150000|2022-02-25 14:09:10|490.15|487.51|490.25|487.61|490.46|487.82|490.15|487.51|0
1645798160000|2022-02-25 14:09:20|490.36|487.72|490.67|488.03|490.67|488.03|490.36|487.72|0
1645798170000|2022-02-25 14:09:30|490.46|487.82|490.25|487.61|490.67|488.03|490.25|487.61|0
1645798180000|2022-02-25 14:09:40|490.67|488.03|490.25|487.61|490.67|488.03|490.25|487.61|0
1645798190000|2022-02-25 14:09:50|490.88|488.24|490.46|487.82|490.88|488.24|490.46|487.82|0
1645798200000|2022-02-25 14:10:00|490.67|488.03|490.25|487.61|490.88|488.24|490.25|487.61|0
1645798210000|2022-02-25 14:10:10|490.04|487.4|490.46|487.82|490.67|488.03|490.04|487.4|0
1645798220000|2022-02-25 14:10:20|490.67|488.03|490.88|488.24|490.88|488.24|490.67|488.03|0
1645798230000|2022-02-25 14:10:30|490.57|487.93|490.88|488.24|491.31|488.67|490.46|487.82|0
1645798240000|2022-02-25 14:10:40|490.67|488.03|491.31|488.67|491.31|488.67|490.67|488.03|0
1645798250000|2022-02-25 14:10:50|491.52|488.88|491.09|488.45|491.52|488.88|491.09|488.45|0
1645798260000|2022-02-25 14:11:00|491.31|488.67|490.46|487.82|491.31|488.67|490.46|487.82|0
1645798270000|2022-02-25 14:11:10|490.25|487.61|490.46|487.82|490.57|487.93|490.25|487.61|0
1645798280000|2022-02-25 14:11:20|490.04|487.4|489.62|486.98|490.04|487.4|489.62|486.98|0
1645798290000|2022-02-25 14:11:30|489.83|487.19|490.88|488.24|490.88|488.24|489.83|487.19|0
1645798300000|2022-02-25 14:11:40|490.67|488.03|490.99|488.35|490.99|488.35|490.67|488.03|0
1645798310000|2022-02-25 14:11:50|491.09|488.45|490.67|488.03|491.09|488.45|490.67|488.03|0
1645798320000|2022-02-25 14:12:00|490.57|487.93|489.83|487.19|490.57|487.93|489.83|487.19|0
1645798330000|2022-02-25 14:12:10|490.04|487.4|490.46|487.82|490.46|487.82|490.04|487.4|0
1645798340000|2022-02-25 14:12:20|490.67|488.03|491.41|488.77|491.41|488.77|490.67|488.03|0
1645798350000|2022-02-25 14:12:30|491.31|488.67|491.73|489.09|491.73|489.09|491.2|488.56|0
1645798360000|2022-02-25 14:12:40|491.52|488.88|491.52|488.88|491.73|489.09|491.52|488.88|0
1645798370000|2022-02-25 14:12:50|493.84|491.2|493.53|490.89|493.84|491.2|492.99|490.35|0
1645798380000|2022-02-25 14:13:00|494.26|491.62|494.16|491.52|494.89|492.25|494.16|491.52|0
1645798390000|2022-02-25 14:13:10|494.26|491.62|494.89|492.25|495.11|492.47|494.26|491.62|0
1645798400000|2022-02-25 14:13:20|494.79|492.15|495|492.36|495.11|492.47|494.79|492.15|0
1645798410000|2022-02-25 14:13:30|494.68|492.04|494.89|492.25|494.89|492.25|494.68|492.04|0
1645798420000|2022-02-25 14:13:40|495|492.36|494.26|491.62|495|492.36|494.05|491.41|0
1645798430000|2022-02-25 14:13:50|494.58|491.94|494.79|492.15|494.79|492.15|494.58|491.94|0
1645798440000|2022-02-25 14:14:00|494.47|491.83|493.84|491.2|494.47|491.83|493.84|491.2|0
1645798450000|2022-02-25 14:14:10|494.26|491.62|494.05|491.41|494.26|491.62|494.05|491.41|0
1645798460000|2022-02-25 14:14:20|493.84|491.2|494.05|491.41|494.05|491.41|493.84|491.2|0
1645798470000|2022-02-25 14:14:30|493.95|491.31|494.05|491.41|494.05|491.41|493.84|491.2|0
1645798480000|2022-02-25 14:14:40|494.26|491.62|494.26|491.62|494.68|492.04|494.26|491.62|0
1645798490000|2022-02-25 14:14:50|494.47|491.83|494.47|491.83|494.89|492.25|494.37|491.73|0
1645798500000|2022-02-25 14:15:00|494.68|492.04|495.11|492.47|495.11|492.47|494.68|492.04|0
1645798510000|2022-02-25 14:15:10|494.68|492.04|494.47|491.83|494.79|492.15|494.26|491.62|0
1645798520000|2022-02-25 14:15:20|494.16|491.52|493.63|490.99|494.16|491.52|493.41|490.77|0
1645798530000|2022-02-25 14:15:30|494.05|491.41|493.63|490.99|494.05|491.41|493.63|490.99|0
1645798540000|2022-02-25 14:15:40|493.41|490.77|493.52|490.88|493.63|490.99|493.41|490.77|0
1645798550000|2022-02-25 14:15:50|493.63|490.99|495.11|492.47|495.11|492.47|493.63|490.99|0
1645798560000|2022-02-25 14:16:00|494.89|492.25|494.26|491.62|494.89|492.25|494.26|491.62|0
1645798570000|2022-02-25 14:16:10|494.05|491.41|495.1|492.46|495.1|492.46|494.05|491.41|0
1645798580000|2022-02-25 14:16:20|495.74|493.1|495.95|493.31|495.95|493.31|495.53|492.89|0
1645798590000|2022-02-25 14:16:30|496.06|493.42|496.37|493.73|496.59|493.95|496.06|493.42|0
1645798600000|2022-02-25 14:16:40|496.59|493.95|496.37|493.73|496.59|493.95|496.37|493.73|0
1645798610000|2022-02-25 14:16:50|496.8|494.16|497.33|494.69|497.33|494.69|496.8|494.16|0
1645798620000|2022-02-25 14:17:00|497.22|494.58|498.18|495.54|498.18|495.54|497.22|494.58|0
1645798630000|2022-02-25 14:17:10|497.97|495.33|498.18|495.54|498.28|495.64|497.97|495.33|0
1645798640000|2022-02-25 14:17:20|498.28|495.64|497.43|494.79|498.28|495.64|497.43|494.79|0
1645798650000|2022-02-25 14:17:30|496.8|494.16|496.37|493.73|496.8|494.16|496.37|493.73|0
1645798660000|2022-02-25 14:17:40|496.59|493.95|496.48|493.84|496.59|493.95|496.37|493.73|0
1645798670000|2022-02-25 14:17:50|496.59|493.95|496.37|493.73|496.59|493.95|496.16|493.52|0
1645798680000|2022-02-25 14:18:00|496.59|493.95|496.59|493.95|496.59|493.95|496.59|493.95|0
1645798690000|2022-02-25 14:18:10|496.8|494.16|497.01|494.37|497.01|494.37|496.8|494.16|0
1645798700000|2022-02-25 14:18:20|497.43|494.79|498.82|496.18|498.82|496.18|497.43|494.79|0
1645798710000|2022-02-25 14:18:30|498.7|496.06|499.13|496.49|499.34|496.7|498.7|496.06|0
1645798720000|2022-02-25 14:18:40|498.7|496.06|498.18|495.54|498.92|496.28|498.18|495.54|0
1645798730000|2022-02-25 14:18:50|497.75|495.11|496.37|493.73|497.75|495.11|496.37|493.73|0
1645798740000|2022-02-25 14:19:00|496.7|494.06|495.95|493.31|496.7|494.06|495.95|493.31|0
1645798750000|2022-02-25 14:19:10|495.74|493.1|495.32|492.68|495.74|493.1|495.32|492.68|0
1645798760000|2022-02-25 14:19:20|495.1|492.46|494.68|492.04|495.1|492.46|494.37|491.73|0
1645798770000|2022-02-25 14:19:30|494.89|492.25|494.89|492.25|494.89|492.25|494.68|492.04|0
1645798780000|2022-02-25 14:19:40|494.47|491.83|494.47|491.83|494.47|491.83|494.26|491.62|0
1645798790000|2022-02-25 14:19:50|494.26|491.62|494.68|492.04|494.68|492.04|494.26|491.62|0
1645798800000|2022-02-25 14:20:00|494.47|491.83|495.53|492.89|495.53|492.89|494.47|491.83|0
1645798810000|2022-02-25 14:20:10|495.1|492.46|494.37|491.73|495.1|492.46|494.37|491.73|0
1645798820000|2022-02-25 14:20:20|494.68|492.04|495|492.36|495.1|492.46|494.68|492.04|0
1645798830000|2022-02-25 14:20:30|494.68|492.04|493.84|491.2|494.68|492.04|493.84|491.2|0
1645798840000|2022-02-25 14:20:40|494.05|491.41|493.73|491.09|494.05|491.41|493.73|491.09|0
1645798850000|2022-02-25 14:20:50|494.05|491.41|493.84|491.2|494.05|491.41|493.84|491.2|0
1645798860000|2022-02-25 14:21:00|494.26|491.62|493.2|490.56|494.26|491.62|493.2|490.56|0
1645798870000|2022-02-25 14:21:10|492.78|490.14|492.47|489.83|492.99|490.35|492.47|489.83|0
1645798880000|2022-02-25 14:21:20|492.36|489.72|491.72|489.08|492.57|489.93|491.72|489.08|0
1645798890000|2022-02-25 14:21:30|491.94|489.3|492.36|489.72|492.36|489.72|491.94|489.3|0
1645798900000|2022-02-25 14:21:40|492.15|489.51|493.1|490.46|493.1|490.46|492.15|489.51|0
1645798910000|2022-02-25 14:21:50|492.99|490.35|492.68|490.04|492.99|490.35|492.57|489.93|0
1645798920000|2022-02-25 14:22:00|492.78|490.14|492.57|489.93|492.78|490.14|492.26|489.62|0
1645798930000|2022-02-25 14:22:10|492.15|489.51|492.04|489.4|492.57|489.93|492.04|489.4|0
1645798940000|2022-02-25 14:22:20|492.15|489.51|492.57|489.93|492.57|489.93|491.93|489.29|0
1645798950000|2022-02-25 14:22:30|492.68|490.04|493.41|490.77|493.41|490.77|492.68|490.04|0
1645798960000|2022-02-25 14:22:40|493.2|490.56|492.15|489.51|493.2|490.56|491.93|489.29|0
1645798970000|2022-02-25 14:22:50|491.93|489.29|492.15|489.51|492.15|489.51|491.72|489.08|0
1645798980000|2022-02-25 14:23:00|492.04|489.4|491.51|488.87|492.04|489.4|491.51|488.87|0
1645799000000|2022-02-25 14:23:20|491.72|489.08|491.93|489.29|492.15|489.51|491.72|489.08|0
1645799010000|2022-02-25 14:23:30|491.51|488.87|491.72|489.08|491.93|489.29|491.51|488.87|0
1645799020000|2022-02-25 14:23:40|491.62|488.98|491.3|488.66|491.62|488.98|491.09|488.45|0
1645799030000|2022-02-25 14:23:50|491.72|489.08|491.62|488.98|491.72|489.08|491.3|488.66|0
1645799040000|2022-02-25 14:24:00|491.51|488.87|491.09|488.45|491.51|488.87|491.09|488.45|0
1645799050000|2022-02-25 14:24:10|491.2|488.56|490.88|488.24|491.2|488.56|490.78|488.14|0
1645799060000|2022-02-25 14:24:20|490.67|488.03|489.62|486.98|491.09|488.45|489.62|486.98|0
1645799070000|2022-02-25 14:24:30|490.04|487.4|490.04|487.4|490.04|487.4|489.41|486.77|0
1645799080000|2022-02-25 14:24:40|490.25|487.61|489.62|486.98|490.25|487.61|489.62|486.98|0
1645799090000|2022-02-25 14:24:50|490.46|487.82|490.67|488.03|490.67|488.03|490.46|487.82|0
1645799100000|2022-02-25 14:25:00|490.46|487.82|490.67|488.03|490.67|488.03|490.46|487.82|0
1645799110000|2022-02-25 14:25:10|490.88|488.24|491.09|488.45|491.3|488.66|490.88|488.24|0
1645799120000|2022-02-25 14:25:20|491.3|488.66|491.72|489.08|491.72|489.08|491.3|488.66|0
1645799130000|2022-02-25 14:25:30|491.93|489.29|492.14|489.5|492.14|489.5|491.51|488.87|0
1645799140000|2022-02-25 14:25:40|491.93|489.29|492.36|489.72|492.57|489.93|491.93|489.29|0
1645799150000|2022-02-25 14:25:50|492.78|490.14|492.57|489.93|492.78|490.14|492.57|489.93|0
1645799160000|2022-02-25 14:26:00|492.47|489.83|492.36|489.72|492.57|489.93|492.36|489.72|0
1645799170000|2022-02-25 14:26:10|492.57|489.93|492.99|490.35|492.99|490.35|492.57|489.93|0
1645799180000|2022-02-25 14:26:20|492.78|490.14|492.89|490.25|493.2|490.56|492.78|490.14|0
1645799190000|2022-02-25 14:26:30|492.57|489.93|492.14|489.5|492.57|489.93|492.14|489.5|0
1645799200000|2022-02-25 14:26:40|491.93|489.29|491.72|489.08|492.04|489.4|491.51|488.87|0
1645799210000|2022-02-25 14:26:50|491.93|489.29|492.14|489.5|492.14|489.5|491.51|488.87|0
1645799220000|2022-02-25 14:27:00|492.57|489.93|492.04|489.4|492.57|489.93|491.93|489.29|0
1645799230000|2022-02-25 14:27:10|491.72|489.08|491.93|489.29|491.93|489.29|491.72|489.08|0
1645799240000|2022-02-25 14:27:20|491.72|489.08|491.51|488.87|491.72|489.08|491.3|488.66|0
1645799250000|2022-02-25 14:27:30|491.3|488.66|491.51|488.87|491.51|488.87|490.67|488.03|0
1645799260000|2022-02-25 14:27:40|490.67|488.03|492.14|489.5|492.14|489.5|490.67|488.03|0
1645799270000|2022-02-25 14:27:50|492.36|489.72|493.83|491.19|493.83|491.19|492.36|489.72|0
1645799280000|2022-02-25 14:28:00|493.62|490.98|493.2|490.56|493.62|490.98|492.99|490.35|0
1645799290000|2022-02-25 14:28:10|492.99|490.35|492.99|490.35|493.31|490.67|492.99|490.35|0
1645799300000|2022-02-25 14:28:20|492.57|489.93|493.2|490.56|493.2|490.56|492.57|489.93|0
1645799310000|2022-02-25 14:28:30|493.62|490.98|493.1|490.46|493.62|490.98|493.1|490.46|0
1645799320000|2022-02-25 14:28:40|493.62|490.98|493.41|490.77|493.62|490.98|493.41|490.77|0
1645799330000|2022-02-25 14:28:50|493.83|491.19|494.37|491.73|494.47|491.83|493.83|491.19|0
1645799340000|2022-02-25 14:29:00|494.26|491.62|494.26|491.62|494.47|491.83|494.26|491.62|0
1645799350000|2022-02-25 14:29:10|493.83|491.19|493.94|491.3|493.94|491.3|493.41|490.77|0
1645799360000|2022-02-25 14:29:20|493.62|490.98|493.41|490.77|493.62|490.98|493.41|490.77|0
1645799370000|2022-02-25 14:29:30|493.62|490.98|493.41|490.77|494.04|491.4|493.41|490.77|0
1645799380000|2022-02-25 14:29:40|492.99|490.35|492.68|490.04|493.2|490.56|492.68|490.04|0
1645799390000|2022-02-25 14:29:50|492.89|490.25|492.14|489.5|492.89|490.25|492.14|489.5|0
1645799400000|2022-02-25 14:30:00|492.99|490.35|493.2|490.56|493.2|490.56|492.99|490.35|0
1645799410000|2022-02-25 14:30:10|493.52|490.88|496.79|494.15|496.79|494.15|493.52|490.88|0
1645799420000|2022-02-25 14:30:20|496.48|493.84|495.31|492.67|496.79|494.15|495.21|492.57|0
1645799430000|2022-02-25 14:30:30|495.21|492.57|492.78|490.14|495.21|492.57|492.78|490.14|0
1645799440000|2022-02-25 14:30:40|493.62|490.98|496.37|493.73|496.58|493.94|493.62|490.98|0
1645799450000|2022-02-25 14:30:50|497.01|494.37|496.79|494.15|497.01|494.37|496.58|493.94|0
1645799460000|2022-02-25 14:31:00|496.37|493.73|497.22|494.58|497.64|495|496.37|493.73|0
1645799470000|2022-02-25 14:31:10|497.43|494.79|499.45|496.81|500.19|497.55|497.43|494.79|0
1645799480000|2022-02-25 14:31:20|500.4|497.76|499.76|497.12|500.4|497.76|499.76|497.12|0
1645799490000|2022-02-25 14:31:30|499.87|497.23|498.7|496.06|499.87|497.23|498.7|496.06|0
1645799500000|2022-02-25 14:31:40|499.76|497.12|499.02|496.38|499.76|497.12|499.02|496.38|0
1645799510000|2022-02-25 14:31:50|498.7|496.06|497.85|495.21|499.02|496.38|497.85|495.21|0
1645799520000|2022-02-25 14:32:00|497.43|494.79|498.06|495.42|498.06|495.42|496.79|494.15|0
1645799530000|2022-02-25 14:32:10|496.37|493.73|493.31|490.67|496.37|493.73|493.31|490.67|0
1645799540000|2022-02-25 14:32:20|494.68|492.04|494.68|492.04|495.31|492.67|494.68|492.04|0
1645799550000|2022-02-25 14:32:30|494.25|491.61|494.47|491.83|494.47|491.83|493.52|490.88|0
1645799560000|2022-02-25 14:32:40|495.31|492.67|494.25|491.61|495.31|492.67|494.25|491.61|0
1645799570000|2022-02-25 14:32:50|494.04|491.4|494.25|491.61|495.42|492.78|494.04|491.4|0
1645799580000|2022-02-25 14:33:00|495.73|493.09|494.58|491.94|495.73|493.09|494.04|491.4|0
1645799590000|2022-02-25 14:33:10|494.47|491.83|491.93|489.29|494.47|491.83|491.83|489.19|0
1645799600000|2022-02-25 14:33:20|490.78|488.14|490.67|488.03|490.78|488.14|490.46|487.82|0
1645799610000|2022-02-25 14:33:30|489.61|486.97|488.35|485.71|489.61|486.97|488.35|485.71|0
1645799620000|2022-02-25 14:33:40|488.77|486.13|487.51|484.87|488.98|486.34|487.51|484.87|0
1645799630000|2022-02-25 14:33:50|487.72|485.08|486.04|483.4|487.72|485.08|485.94|483.3|0
1645799640000|2022-02-25 14:34:00|486.25|483.61|484.78|482.14|486.25|483.61|484.78|482.14|0
1645799650000|2022-02-25 14:34:10|483.73|481.09|483.94|481.3|483.94|481.3|483.52|480.88|0
1645799660000|2022-02-25 14:34:20|482.06|479.42|481.64|479|482.27|479.63|481.64|479|0
1645799670000|2022-02-25 14:34:30|481.22|478.58|481.22|478.58|482.06|479.42|480.91|478.27|0
1645799680000|2022-02-25 14:34:40|480.8|478.16|481.01|478.37|481.01|478.37|480.8|478.16|0
1645799690000|2022-02-25 14:34:50|480.7|478.06|481.22|478.58|481.22|478.58|480.7|478.06|0
1645799700000|2022-02-25 14:35:00|482.48|479.84|482.27|479.63|482.48|479.84|481.85|479.21|0
1645799710000|2022-02-25 14:35:10|481.85|479.21|480.59|477.95|481.85|479.21|480.38|477.74|0
1645799720000|2022-02-25 14:35:20|478.71|476.07|479.97|477.33|479.97|477.33|478.71|476.07|0
1645799730000|2022-02-25 14:35:30|479.76|477.12|480.8|478.16|480.8|478.16|479.76|477.12|0
1645799740000|2022-02-25 14:35:40|481.43|478.79|481.22|478.58|481.43|478.79|480.59|477.95|0
1645799750000|2022-02-25 14:35:50|481.85|479.21|482.06|479.42|482.48|479.84|481.75|479.11|0
1645799760000|2022-02-25 14:36:00|481.54|478.9|482.68|480.04|482.68|480.04|481.43|478.79|0
1645799770000|2022-02-25 14:36:10|481.85|479.21|482.48|479.84|483.31|480.67|481.85|479.21|0
1645799780000|2022-02-25 14:36:20|482.06|479.42|480.38|477.74|482.06|479.42|480.18|477.54|0
1645799790000|2022-02-25 14:36:30|480.8|478.16|480.8|478.16|480.8|478.16|479.97|477.33|0
1645799800000|2022-02-25 14:36:40|481.01|478.37|481.85|479.21|481.85|479.21|481.01|478.37|0
1645799810000|2022-02-25 14:36:50|482.68|480.04|482.89|480.25|482.89|480.25|482.68|480.04|0
1645799820000|2022-02-25 14:37:00|482.27|479.63|482.37|479.73|482.68|480.04|481.43|478.79|0
1645799830000|2022-02-25 14:37:10|483.73|481.09|485.41|482.77|485.41|482.77|483.73|481.09|0
1645799840000|2022-02-25 14:37:20|484.99|482.35|484.26|481.62|485.73|483.09|484.26|481.62|0
1645799850000|2022-02-25 14:37:30|484.15|481.51|483.31|480.67|484.15|481.51|483.31|480.67|0
1645799860000|2022-02-25 14:37:40|483.1|480.46|485.2|482.56|485.2|482.56|483.1|480.46|0
1645799870000|2022-02-25 14:37:50|486.25|483.61|486.36|483.72|486.57|483.93|486.25|483.61|0
1645799880000|2022-02-25 14:38:00|485.73|483.09|485.62|482.98|485.73|483.09|485.52|482.88|0
1645799890000|2022-02-25 14:38:10|484.99|482.35|485.41|482.77|486.04|483.4|484.99|482.35|0
1645799900000|2022-02-25 14:38:20|486.67|484.03|486.67|484.03|486.88|484.24|486.67|484.03|0
1645799910000|2022-02-25 14:38:30|485.83|483.19|484.15|481.51|485.83|483.19|484.15|481.51|0
1645799920000|2022-02-25 14:38:40|483.42|480.78|482.89|480.25|483.42|480.78|482.47|479.83|0
1645799930000|2022-02-25 14:38:50|483.1|480.46|482.89|480.25|483.52|480.88|482.89|480.25|0
1645799940000|2022-02-25 14:39:00|483.21|480.57|483.94|481.3|483.94|481.3|482.47|479.83|0
1645799950000|2022-02-25 14:39:10|483.73|481.09|483.73|481.09|483.73|481.09|482.89|480.25|0
1645799960000|2022-02-25 14:39:20|482.68|480.04|482.06|479.42|482.68|480.04|482.06|479.42|0
1645799970000|2022-02-25 14:39:30|482.16|479.52|484.36|481.72|484.36|481.72|482.16|479.52|0
1645799980000|2022-02-25 14:39:40|483.94|481.3|483.73|481.09|484.05|481.41|483.73|481.09|0
1645799990000|2022-02-25 14:39:50|484.26|481.62|483.52|480.88|484.68|482.04|482.89|480.25|0
1645800000000|2022-02-25 14:40:00|484.36|481.72|483.1|480.46|484.36|481.72|483|480.36|0
1645800010000|2022-02-25 14:40:10|484.57|481.93|483.31|480.67|484.57|481.93|483.31|480.67|0
1645800020000|2022-02-25 14:40:20|483.84|481.2|483.1|480.46|483.94|481.3|483.1|480.46|0
1645800030000|2022-02-25 14:40:30|482.68|480.04|482.26|479.62|483.73|481.09|482.06|479.42|0
1645800040000|2022-02-25 14:40:40|482.89|480.25|481.43|478.79|482.89|480.25|481.43|478.79|0
1645800050000|2022-02-25 14:40:50|481.85|479.21|483.31|480.67|484.05|481.41|481.85|479.21|0
1645800060000|2022-02-25 14:41:00|483.73|481.09|481.85|479.21|483.73|481.09|481.85|479.21|0
1645800070000|2022-02-25 14:41:10|481.01|478.37|481.64|479|481.64|479|480.8|478.16|0
1645800080000|2022-02-25 14:41:20|481.85|479.21|479.34|476.7|481.85|479.21|479.34|476.7|0
1645800090000|2022-02-25 14:41:30|479.86|477.22|481.43|478.79|481.43|478.79|479.13|476.49|0
1645800100000|2022-02-25 14:41:40|481.64|479|481.12|478.48|481.75|479.11|481.12|478.48|0
1645800110000|2022-02-25 14:41:50|479.96|477.32|480.91|478.27|480.91|478.27|479.66|477.02|0
1645800120000|2022-02-25 14:42:00|481.43|478.79|480.38|477.74|481.43|478.79|479.55|476.91|0
1645800130000|2022-02-25 14:42:10|481.22|478.58|482.37|479.73|482.37|479.73|481.22|478.58|0
1645800140000|2022-02-25 14:42:20|482.26|479.62|484.99|482.35|484.99|482.35|482.26|479.62|0
1645800150000|2022-02-25 14:42:30|484.26|481.62|484.99|482.35|484.99|482.35|484.26|481.62|0
1645800160000|2022-02-25 14:42:40|486.57|483.93|486.67|484.03|486.67|484.03|486.04|483.4|0
1645800170000|2022-02-25 14:42:50|487.09|484.45|487.41|484.77|487.41|484.77|487.09|484.45|0
1645800180000|2022-02-25 14:43:00|488.67|486.03|488.25|485.61|488.67|486.03|487.51|484.87|0
1645800190000|2022-02-25 14:43:10|489.19|486.55|491.93|489.29|491.93|489.29|489.19|486.55|0
1645800200000|2022-02-25 14:43:20|492.35|489.71|491.09|488.45|492.35|489.71|490.87|488.23|0
1645800210000|2022-02-25 14:43:30|491.72|489.08|491.93|489.29|493.19|490.55|491.72|489.08|0
1645800220000|2022-02-25 14:43:40|491.72|489.08|492.46|489.82|492.46|489.82|491.72|489.08|0
1645800230000|2022-02-25 14:43:50|491.51|488.87|490.87|488.23|491.51|488.87|490.24|487.6|0
1645800240000|2022-02-25 14:44:00|491.51|488.87|490.45|487.81|492.35|489.71|490.45|487.81|0
1645800250000|2022-02-25 14:44:10|491.3|488.66|491.93|489.29|491.93|489.29|491.3|488.66|0
1645800260000|2022-02-25 14:44:20|493.41|490.77|493.83|491.19|493.83|491.19|492.98|490.34|0
1645800270000|2022-02-25 14:44:30|495.1|492.46|496.15|493.51|496.15|493.51|494.67|492.03|0
1645800280000|2022-02-25 14:44:40|495.73|493.09|495.52|492.88|496.37|493.73|495.52|492.88|0
1645800290000|2022-02-25 14:44:50|495.94|493.3|495.73|493.09|495.94|493.3|495.1|492.46|0
1645800300000|2022-02-25 14:45:00|494.67|492.03|493.3|490.66|494.67|492.03|492.98|490.34|0
1645800310000|2022-02-25 14:45:10|491.93|489.29|490.03|487.39|491.93|489.29|490.03|487.39|0
1645800320000|2022-02-25 14:45:20|491.3|488.66|492.14|489.5|492.14|489.5|491.3|488.66|0
1645800330000|2022-02-25 14:45:30|491.3|488.66|491.51|488.87|491.51|488.87|490.56|487.92|0
1645800340000|2022-02-25 14:45:40|491.3|488.66|490.66|488.02|491.3|488.66|490.24|487.6|0
1645800350000|2022-02-25 14:45:50|491.51|488.87|491.51|488.87|491.72|489.08|491.3|488.66|0
1645800360000|2022-02-25 14:46:00|490.66|488.02|489.51|486.87|490.66|488.02|488.88|486.24|0
1645800370000|2022-02-25 14:46:10|488.77|486.13|489.61|486.97|490.24|487.6|488.77|486.13|0
1645800380000|2022-02-25 14:46:20|488.14|485.5|488.56|485.92|488.56|485.92|487.09|484.45|0
1645800390000|2022-02-25 14:46:30|488.77|486.13|489.3|486.66|489.4|486.76|488.77|486.13|0
1645800400000|2022-02-25 14:46:40|490.24|487.6|488.14|485.5|490.24|487.6|488.14|485.5|0
1645800410000|2022-02-25 14:46:50|487.93|485.29|486.04|483.4|487.93|485.29|486.04|483.4|0
1645800420000|2022-02-25 14:47:00|485.2|482.56|483.63|480.99|485.2|482.56|482.47|479.83|0
1645800430000|2022-02-25 14:47:10|484.78|482.14|483.94|481.3|484.78|482.14|483.73|481.09|0
1645800440000|2022-02-25 14:47:20|484.15|481.51|484.36|481.72|484.78|482.14|484.15|481.51|0
1645800450000|2022-02-25 14:47:30|483.94|481.3|483.21|480.57|483.94|481.3|483.21|480.57|0
1645800460000|2022-02-25 14:47:40|483.31|480.67|484.57|481.93|484.78|482.14|483.31|480.67|0
1645800470000|2022-02-25 14:47:50|485.41|482.77|486.04|483.4|486.04|483.4|485.41|482.77|0
1645800480000|2022-02-25 14:48:00|485.62|482.98|486.45|483.81|486.45|483.81|485.62|482.98|0
1645800490000|2022-02-25 14:48:10|486.14|483.5|487.08|484.44|487.08|484.44|486.14|483.5|0
1645800500000|2022-02-25 14:48:20|487.93|485.29|486.77|484.13|487.93|485.29|486.66|484.02|0
1645800510000|2022-02-25 14:48:30|486.14|483.5|485.82|483.18|486.66|484.02|485.82|483.18|0
1645800520000|2022-02-25 14:48:40|489.19|486.55|489.51|486.87|489.82|487.18|488.77|486.13|0
1645800530000|2022-02-25 14:48:50|490.03|487.39|488.03|485.39|490.03|487.39|487.93|485.29|0
1645800540000|2022-02-25 14:49:00|488.35|485.71|488.67|486.03|488.88|486.24|488.35|485.71|0
1645800550000|2022-02-25 14:49:10|486.87|484.23|487.5|484.86|488.35|485.71|486.87|484.23|0
1645800560000|2022-02-25 14:49:20|487.29|484.65|486.03|483.39|487.29|484.65|486.03|483.39|0
1645800570000|2022-02-25 14:49:30|485.82|483.18|485.51|482.87|485.82|483.18|485.51|482.87|0
1645800580000|2022-02-25 14:49:40|485.61|482.97|484.78|482.14|485.61|482.97|484.78|482.14|0
1645800590000|2022-02-25 14:49:50|483.73|481.09|483.94|481.3|484.15|481.51|483.31|480.67|0
1645800600000|2022-02-25 14:50:00|484.47|481.83|482.26|479.62|484.47|481.83|482.26|479.62|0
1645800610000|2022-02-25 14:50:10|482.89|480.25|481.63|478.99|482.89|480.25|481.63|478.99|0
1645800620000|2022-02-25 14:50:20|481.84|479.2|482.05|479.41|482.05|479.41|481.84|479.2|0
1645800630000|2022-02-25 14:50:30|482.47|479.83|483.42|480.78|483.42|480.78|482.47|479.83|0
1645800640000|2022-02-25 14:50:40|484.15|481.51|484.57|481.93|484.78|482.14|483.52|480.88|0
1645800650000|2022-02-25 14:50:50|485.4|482.76|486.24|483.6|486.24|483.6|485.4|482.76|0
1645800660000|2022-02-25 14:51:00|485.61|482.97|485.82|483.18|486.03|483.39|485.61|482.97|0
1645800670000|2022-02-25 14:51:10|484.57|481.93|483.52|480.88|484.57|481.93|483.52|480.88|0
1645800680000|2022-02-25 14:51:20|483.31|480.67|484.57|481.93|484.57|481.93|483.1|480.46|0
1645800690000|2022-02-25 14:51:30|484.05|481.41|484.05|481.41|484.36|481.72|484.05|481.41|0
1645800700000|2022-02-25 14:51:40|484.46|481.82|484.98|482.34|484.98|482.34|484.46|481.82|0
1645800710000|2022-02-25 14:51:50|485.4|482.76|485.51|482.87|485.72|483.08|484.98|482.34|0
1645800720000|2022-02-25 14:52:00|486.87|484.23|484.88|482.24|486.87|484.23|484.88|482.24|0
1645800730000|2022-02-25 14:52:10|485.19|482.55|485.4|482.76|486.45|483.81|485.19|482.55|0
1645800740000|2022-02-25 14:52:20|484.77|482.13|486.45|483.81|486.45|483.81|484.77|482.13|0
1645800750000|2022-02-25 14:52:30|485.82|483.18|487.4|484.76|487.4|484.76|485.82|483.18|0
1645800760000|2022-02-25 14:52:40|487.5|484.86|488.56|485.92|489.19|486.55|487.5|484.86|0
1645800770000|2022-02-25 14:52:50|488.45|485.81|488.56|485.92|488.77|486.13|488.45|485.81|0
1645800780000|2022-02-25 14:53:00|488.66|486.02|487.4|484.76|488.66|486.02|487.4|484.76|0
1645800790000|2022-02-25 14:53:10|487.5|484.86|489.82|487.18|489.82|487.18|487.5|484.86|0
1645800800000|2022-02-25 14:53:20|490.66|488.02|490.03|487.39|490.66|488.02|489.82|487.18|0
1645800810000|2022-02-25 14:53:30|489.61|486.97|489.19|486.55|489.61|486.97|488.98|486.34|0
1645800820000|2022-02-25 14:53:40|490.45|487.81|491.71|489.07|491.82|489.18|490.45|487.81|0
1645800830000|2022-02-25 14:53:50|492.14|489.5|492.04|489.4|492.14|489.5|491.71|489.07|0
1645800840000|2022-02-25 14:54:00|492.14|489.5|490.66|488.02|492.14|489.5|490.66|488.02|0
1645800850000|2022-02-25 14:54:10|491.08|488.44|491.5|488.86|492.35|489.71|491.08|488.44|0
1645800860000|2022-02-25 14:54:20|491.29|488.65|491.5|488.86|491.5|488.86|491.29|488.65|0
1645800870000|2022-02-25 14:54:30|491.08|488.44|492.25|489.61|492.56|489.92|491.08|488.44|0
1645800880000|2022-02-25 14:54:40|491.71|489.07|491.5|488.86|491.71|489.07|490.45|487.81|0
1645800890000|2022-02-25 14:54:50|491.93|489.29|492.14|489.5|492.14|489.5|491.5|488.86|0
1645800900000|2022-02-25 14:55:00|491.71|489.07|490.66|488.02|491.71|489.07|489.4|486.76|0
1645800910000|2022-02-25 14:55:10|488.98|486.34|490.45|487.81|490.45|487.81|488.98|486.34|0
1645800920000|2022-02-25 14:55:20|489.72|487.08|490.03|487.39|490.03|487.39|489.61|486.97|0
1645800930000|2022-02-25 14:55:30|490.24|487.6|491.08|488.44|491.5|488.86|490.24|487.6|0
1645800940000|2022-02-25 14:55:40|491.71|489.07|490.87|488.23|492.14|489.5|490.87|488.23|0
1645800950000|2022-02-25 14:55:50|490.03|487.39|491.71|489.07|491.92|489.28|490.03|487.39|0
1645800960000|2022-02-25 14:56:00|492.03|489.39|492.56|489.92|492.56|489.92|492.03|489.39|0
1645800970000|2022-02-25 14:56:10|491.71|489.07|491.71|489.07|492.35|489.71|491.71|489.07|0
1645800980000|2022-02-25 14:56:20|492.35|489.71|491.92|489.28|492.35|489.71|491.92|489.28|0
1645800990000|2022-02-25 14:56:30|491.5|488.86|492.56|489.92|492.56|489.92|491.5|488.86|0
1645801000000|2022-02-25 14:56:40|492.25|489.61|492.56|489.92|492.56|489.92|492.25|489.61|0
1645801010000|2022-02-25 14:56:50|495.3|492.66|495.63|492.99|495.63|492.99|494.67|492.03|0
1645801020000|2022-02-25 14:57:00|497|494.36|498.27|495.63|498.27|495.63|496.79|494.15|0
1645801030000|2022-02-25 14:57:10|499.12|496.48|497|494.36|499.12|496.48|497|494.36|0
1645801040000|2022-02-25 14:57:20|497.11|494.47|498.69|496.05|498.69|496.05|497.11|494.47|0
1645801050000|2022-02-25 14:57:30|498.91|496.27|500.6|497.96|500.6|497.96|498.91|496.27|0
1645801060000|2022-02-25 14:57:40|501.03|498.39|500.39|497.75|501.03|498.39|499.97|497.33|0
1645801070000|2022-02-25 14:57:50|499.75|497.11|498.69|496.05|499.75|497.11|498.69|496.05|0
1645801080000|2022-02-25 14:58:00|497.63|494.99|496.15|493.51|497.63|494.99|496.15|493.51|0
1645801090000|2022-02-25 14:58:10|496.36|493.72|495.94|493.3|496.36|493.72|494.67|492.03|0
1645801100000|2022-02-25 14:58:20|494.25|491.61|495.09|492.45|495.09|492.45|494.25|491.61|0
1645801110000|2022-02-25 14:58:30|495.63|492.99|496.36|493.72|496.36|493.72|495.63|492.99|0
1645801120000|2022-02-25 14:58:40|495.41|492.77|497.21|494.57|497.21|494.57|495.41|492.77|0
1645801130000|2022-02-25 14:58:50|497.84|495.2|499.02|496.38|499.02|496.38|497.63|494.99|0
1645801140000|2022-02-25 14:59:00|498.9|496.26|498.27|495.63|499.12|496.48|498.27|495.63|0
1645801150000|2022-02-25 14:59:10|498.8|496.16|500.18|497.54|500.18|497.54|498.8|496.16|0
1645801160000|2022-02-25 14:59:20|500.39|497.75|502.52|499.88|502.52|499.88|500.39|497.75|0
1645801170000|2022-02-25 14:59:30|502.2|499.56|502.41|499.77|502.41|499.77|502.2|499.56|0
1645801180000|2022-02-25 14:59:40|503.15|500.51|501.56|498.92|503.15|500.51|501.56|498.92|0
1645801190000|2022-02-25 14:59:50|500.18|497.54|501.88|499.24|501.88|499.24|500.18|497.54|0
1645801200000|2022-02-25 15:00:00|500.93|498.29|499.97|497.33|501.03|498.39|499.97|497.33|0
1645801210000|2022-02-25 15:00:10|500.39|497.75|504.22|501.58|504.22|501.58|499.75|497.11|0
1645801220000|2022-02-25 15:00:20|504.64|502|504.01|501.37|505.07|502.43|504.01|501.37|0
1645801230000|2022-02-25 15:00:30|505.07|502.43|505.92|503.28|506.78|504.14|505.07|502.43|0
1645801240000|2022-02-25 15:00:40|505.07|502.43|504.86|502.22|505.07|502.43|504.86|502.22|0
1645801250000|2022-02-25 15:00:50|505.07|502.43|504.97|502.33|505.07|502.43|504.64|502|0
1645801260000|2022-02-25 15:01:00|503.58|500.94|503.79|501.15|503.79|501.15|503.37|500.73|0
1645801270000|2022-02-25 15:01:10|504.43|501.79|502.3|499.66|504.43|501.79|502.3|499.66|0
1645801280000|2022-02-25 15:01:20|503.15|500.51|500.81|498.17|503.15|500.51|500.81|498.17|0
1645801290000|2022-02-25 15:01:30|500.93|498.29|502.94|500.3|502.94|500.3|500.93|498.29|0
1645801300000|2022-02-25 15:01:40|502.09|499.45|502.94|500.3|502.94|500.3|502.09|499.45|0
1645801310000|2022-02-25 15:01:50|504.86|502.22|503.15|500.51|505.07|502.43|503.15|500.51|0
1645801320000|2022-02-25 15:02:00|502.94|500.3|504.43|501.79|504.43|501.79|502.73|500.09|0
1645801330000|2022-02-25 15:02:10|504.22|501.58|505.5|502.86|505.5|502.86|504.22|501.58|0
1645801340000|2022-02-25 15:02:20|505.71|503.07|505.07|502.43|505.71|503.07|505.07|502.43|0
1645801350000|2022-02-25 15:02:30|505.18|502.54|506.56|503.92|506.56|503.92|504.86|502.22|0
1645801360000|2022-02-25 15:02:40|505.71|503.07|504.86|502.22|505.71|503.07|504.86|502.22|0
1645801370000|2022-02-25 15:02:50|504.97|502.33|504.64|502|504.97|502.33|504.64|502|0
1645801380000|2022-02-25 15:03:00|504.01|501.37|504.43|501.79|504.43|501.79|503.58|500.94|0
1645801390000|2022-02-25 15:03:10|504.01|501.37|501.24|498.6|504.01|501.37|501.24|498.6|0
1645801400000|2022-02-25 15:03:20|499.75|497.11|500.81|498.17|500.81|498.17|499.75|497.11|0
1645801410000|2022-02-25 15:03:30|501.24|498.6|501.45|498.81|501.45|498.81|501.24|498.6|0
1645801420000|2022-02-25 15:03:40|502.09|499.45|501.45|498.81|502.41|499.77|501.45|498.81|0
1645801430000|2022-02-25 15:03:50|501.24|498.6|500.6|497.96|501.45|498.81|500.6|497.96|0
1645801440000|2022-02-25 15:04:00|500.18|497.54|500.39|497.75|500.39|497.75|499.96|497.32|0
1645801450000|2022-02-25 15:04:10|498.8|496.16|498.27|495.63|498.8|496.16|497.63|494.99|0
1645801460000|2022-02-25 15:04:20|497.84|495.2|497.84|495.2|498.27|495.63|497.74|495.1|0
1645801470000|2022-02-25 15:04:30|498.69|496.05|500.18|497.54|500.18|497.54|498.69|496.05|0
1645801480000|2022-02-25 15:04:40|499.33|496.69|500.6|497.96|500.6|497.96|499.33|496.69|0
1645801490000|2022-02-25 15:04:50|500.39|497.75|502.3|499.66|502.3|499.66|500.39|497.75|0
1645801500000|2022-02-25 15:05:00|501.03|498.39|501.45|498.81|502.3|499.66|500.6|497.96|0
1645801510000|2022-02-25 15:05:10|500.81|498.17|500.81|498.17|501.45|498.81|500.81|498.17|0
1645801520000|2022-02-25 15:05:20|499.75|497.11|499.33|496.69|500.6|497.96|499.33|496.69|0
1645801530000|2022-02-25 15:05:30|500.18|497.54|498.69|496.05|500.18|497.54|498.69|496.05|0
1645801540000|2022-02-25 15:05:40|497.63|494.99|499.01|496.37|499.01|496.37|497.63|494.99|0
1645801550000|2022-02-25 15:05:50|498.48|495.84|498.9|496.26|498.9|496.26|497.84|495.2|0
1645801560000|2022-02-25 15:06:00|499.33|496.69|499.11|496.47|499.33|496.69|498.27|495.63|0
1645801570000|2022-02-25 15:06:10|498.05|495.41|496.57|493.93|498.05|495.41|496.57|493.93|0
1645801580000|2022-02-25 15:06:20|497.84|495.2|496.36|493.72|497.84|495.2|496.36|493.72|0
1645801590000|2022-02-25 15:06:30|496.47|493.83|493.19|490.55|496.47|493.83|493.19|490.55|0
1645801600000|2022-02-25 15:06:40|492.77|490.13|492.77|490.13|493.4|490.76|492.34|489.7|0
1645801610000|2022-02-25 15:06:50|493.82|491.18|494.24|491.6|494.46|491.82|493.82|491.18|0
1645801620000|2022-02-25 15:07:00|494.88|492.24|494.67|492.03|494.88|492.24|494.03|491.39|0
1645801630000|2022-02-25 15:07:10|494.14|491.5|493.61|490.97|494.14|491.5|493.4|490.76|0
1645801640000|2022-02-25 15:07:20|492.77|490.13|492.98|490.34|492.98|490.34|492.13|489.49|0
1645801650000|2022-02-25 15:07:30|493.4|490.76|495.51|492.87|495.72|493.08|493.4|490.76|0
1645801660000|2022-02-25 15:07:40|496.15|493.51|494.03|491.39|496.15|493.51|494.03|491.39|0
1645801670000|2022-02-25 15:07:50|493.82|491.18|492.77|490.13|493.82|491.18|492.77|490.13|0
1645801680000|2022-02-25 15:08:00|493.19|490.55|491.08|488.44|493.19|490.55|491.08|488.44|0
1645801690000|2022-02-25 15:08:10|491.5|488.86|489.81|487.17|491.5|488.86|489.81|487.17|0
1645801700000|2022-02-25 15:08:20|488.97|486.33|487.29|484.65|488.97|486.33|487.29|484.65|0
1645801710000|2022-02-25 15:08:30|487.61|484.97|487.92|485.28|487.92|485.28|487.61|484.97|0
1645801720000|2022-02-25 15:08:40|487.19|484.55|485.82|483.18|487.19|484.55|485.82|483.18|0
1645801730000|2022-02-25 15:08:50|486.45|483.81|486.03|483.39|486.45|483.81|485.4|482.76|0
1645801740000|2022-02-25 15:09:00|485.82|483.18|486.24|483.6|486.56|483.92|485.82|483.18|0
1645801750000|2022-02-25 15:09:10|487.71|485.07|488.13|485.49|488.55|485.91|487.71|485.07|0
1645801760000|2022-02-25 15:09:20|487.29|484.65|487.92|485.28|488.76|486.12|487.29|484.65|0
1645801770000|2022-02-25 15:09:30|487.29|484.65|487.71|485.07|487.71|485.07|486.87|484.23|0
1645801780000|2022-02-25 15:09:40|487.08|484.44|487.5|484.86|487.5|484.86|487.08|484.44|0
1645801790000|2022-02-25 15:09:50|487.92|485.28|487.29|484.65|488.13|485.49|487.29|484.65|0
1645801800000|2022-02-25 15:10:00|487.08|484.44|487.92|485.28|488.55|485.91|487.08|484.44|0
1645801810000|2022-02-25 15:10:10|488.13|485.49|488.55|485.91|489.39|486.75|488.13|485.49|0
1645801820000|2022-02-25 15:10:20|487.29|484.65|486.35|483.71|487.71|485.07|486.35|483.71|0
1645801830000|2022-02-25 15:10:30|484.98|482.34|484.98|482.34|485.61|482.97|484.77|482.13|0
1645801840000|2022-02-25 15:10:40|484.77|482.13|485.4|482.76|485.4|482.76|484.14|481.5|0
1645801850000|2022-02-25 15:10:50|486.03|483.39|486.66|484.02|486.66|484.02|486.03|483.39|0
1645801860000|2022-02-25 15:11:00|486.45|483.81|485.4|482.76|486.45|483.81|485.4|482.76|0
1645801870000|2022-02-25 15:11:10|486.03|483.39|485.4|482.76|486.03|483.39|484.77|482.13|0
1645801880000|2022-02-25 15:11:20|484.77|482.13|484.35|481.71|484.98|482.34|484.35|481.71|0
1645801890000|2022-02-25 15:11:30|483.3|480.66|483.3|480.66|483.51|480.87|483.3|480.66|0
1645801900000|2022-02-25 15:11:40|483.93|481.29|484.98|482.34|484.98|482.34|483.93|481.29|0
1645801910000|2022-02-25 15:11:50|485.09|482.45|486.87|484.23|486.87|484.23|485.09|482.45|0
1645801920000|2022-02-25 15:12:00|487.08|484.44|487.29|484.65|487.29|484.65|486.87|484.23|0
1645801930000|2022-02-25 15:12:10|487.08|484.44|487.92|485.28|488.34|485.7|487.08|484.44|0
1645801940000|2022-02-25 15:12:20|487.82|485.18|487.29|484.65|488.03|485.39|487.29|484.65|0
1645801950000|2022-02-25 15:12:30|486.66|484.02|488.55|485.91|488.55|485.91|486.66|484.02|0
1645801960000|2022-02-25 15:12:40|488.87|486.23|489.6|486.96|489.6|486.96|488.87|486.23|0
1645801970000|2022-02-25 15:12:50|489.39|486.75|490.87|488.23|490.87|488.23|489.39|486.75|0
1645801980000|2022-02-25 15:13:00|490.65|488.01|489.81|487.17|490.65|488.01|489.81|487.17|0
1645801990000|2022-02-25 15:13:10|491.5|488.86|491.92|489.28|491.92|489.28|491.5|488.86|0
1645802000000|2022-02-25 15:13:20|493.61|490.97|492.34|489.7|493.61|490.97|492.13|489.49|0
1645802010000|2022-02-25 15:13:30|492.45|489.81|490.65|488.01|492.45|489.81|490.65|488.01|0
1645802020000|2022-02-25 15:13:40|490.02|487.38|487.92|485.28|490.02|487.38|487.92|485.28|0
1645802030000|2022-02-25 15:13:50|487.71|485.07|489.6|486.96|489.6|486.96|487.71|485.07|0
1645802040000|2022-02-25 15:14:00|488.55|485.91|488.97|486.33|489.39|486.75|488.55|485.91|0
1645802050000|2022-02-25 15:14:10|489.39|486.75|490.65|488.01|490.65|488.01|489.39|486.75|0
1645802060000|2022-02-25 15:14:20|490.86|488.22|490.86|488.22|490.86|488.22|490.65|488.01|0
1645802070000|2022-02-25 15:14:30|491.92|489.28|491.29|488.65|491.92|489.28|491.29|488.65|0
1645802080000|2022-02-25 15:14:40|491.5|488.86|491.29|488.65|491.71|489.07|491.29|488.65|0
1645802090000|2022-02-25 15:14:50|491.19|488.55|490.23|487.59|491.19|488.55|490.23|487.59|0
1645802100000|2022-02-25 15:15:00|491.71|489.07|491.5|488.86|491.71|489.07|490.86|488.22|0
1645802110000|2022-02-25 15:15:10|492.55|489.91|493.4|490.76|493.4|490.76|492.55|489.91|0
1645802120000|2022-02-25 15:15:20|492.97|490.33|492.76|490.12|492.97|490.33|492.55|489.91|0
1645802130000|2022-02-25 15:15:30|493.19|490.55|491.08|488.44|493.19|490.55|491.08|488.44|0
1645802140000|2022-02-25 15:15:40|490.65|488.01|492.34|489.7|492.34|489.7|490.65|488.01|0
1645802150000|2022-02-25 15:15:50|492.45|489.81|493.4|490.76|493.4|490.76|492.45|489.81|0
1645802160000|2022-02-25 15:16:00|492.97|490.33|494.88|492.24|494.88|492.24|492.97|490.33|0
1645802170000|2022-02-25 15:16:10|495.09|492.45|493.82|491.18|495.09|492.45|493.18|490.54|0
1645802180000|2022-02-25 15:16:20|493.4|490.76|494.24|491.6|494.24|491.6|493.4|490.76|0
1645802190000|2022-02-25 15:16:30|494.35|491.71|494.03|491.39|494.35|491.71|494.03|491.39|0
1645802200000|2022-02-25 15:16:40|493.4|490.76|494.45|491.81|495.09|492.45|493.4|490.76|0
1645802210000|2022-02-25 15:16:50|495.3|492.66|495.51|492.87|495.93|493.29|495.3|492.66|0
1645802220000|2022-02-25 15:17:00|494.45|491.81|493.4|490.76|494.88|492.24|493.4|490.76|0
1645802230000|2022-02-25 15:17:10|494.03|491.39|493.18|490.54|494.03|491.39|493.18|490.54|0
1645802240000|2022-02-25 15:17:20|492.76|490.12|491.29|488.65|492.76|490.12|491.29|488.65|0
1645802250000|2022-02-25 15:17:30|490.97|488.33|490.23|487.59|490.97|488.33|488.97|486.33|0
1645802260000|2022-02-25 15:17:40|489.92|487.28|489.18|486.54|489.92|487.28|489.18|486.54|0
1645802270000|2022-02-25 15:17:50|489.39|486.75|489.6|486.96|489.6|486.96|489.39|486.75|0
1645802280000|2022-02-25 15:18:00|489.39|486.75|486.76|484.12|490.02|487.38|486.76|484.12|0
1645802290000|2022-02-25 15:18:10|487.29|484.65|486.45|483.81|487.29|484.65|486.24|483.6|0
1645802300000|2022-02-25 15:18:20|487.08|484.44|487.71|485.07|487.71|485.07|487.08|484.44|0
1645802310000|2022-02-25 15:18:30|486.87|484.23|486.24|483.6|486.87|484.23|486.03|483.39|0
1645802320000|2022-02-25 15:18:40|486.03|483.39|486.03|483.39|486.66|484.02|486.03|483.39|0
1645802330000|2022-02-25 15:18:50|485.82|483.18|485.61|482.97|485.82|483.18|485.19|482.55|0
1645802340000|2022-02-25 15:19:00|484.77|482.13|486.03|483.39|486.24|483.6|484.77|482.13|0
1645802350000|2022-02-25 15:19:10|485.82|483.18|485.82|483.18|485.82|483.18|485.82|483.18|0
1645802360000|2022-02-25 15:19:20|486.03|483.39|486.45|483.81|486.66|484.02|486.03|483.39|0
1645802370000|2022-02-25 15:19:30|485.4|482.76|483.51|480.87|485.61|482.97|483.51|480.87|0
1645802380000|2022-02-25 15:19:40|484.04|481.4|483.3|480.66|484.25|481.61|483.3|480.66|0
1645802390000|2022-02-25 15:19:50|482.88|480.24|483.09|480.45|483.09|480.45|482.46|479.82|0
1645802400000|2022-02-25 15:20:00|482.88|480.24|484.56|481.92|484.77|482.13|482.88|480.24|0
1645802410000|2022-02-25 15:20:10|484.77|482.13|484.35|481.71|484.98|482.34|484.35|481.71|0
1645802420000|2022-02-25 15:20:20|484.56|481.92|483.51|480.87|484.56|481.92|483.3|480.66|0
1645802430000|2022-02-25 15:20:30|482.88|480.24|481.21|478.57|483.09|480.45|481.21|478.57|0
1645802440000|2022-02-25 15:20:40|480.58|477.94|482.25|479.61|482.25|479.61|480.58|477.94|0
1645802450000|2022-02-25 15:20:50|482.67|480.03|483.3|480.66|483.3|480.66|482.67|480.03|0
1645802460000|2022-02-25 15:21:00|483.09|480.45|480.16|477.52|483.09|480.45|480.16|477.52|0
1645802470000|2022-02-25 15:21:10|481.42|478.78|482.25|479.61|482.25|479.61|481.42|478.78|0
1645802480000|2022-02-25 15:21:20|482.46|479.82|479.53|476.89|482.88|480.24|479.53|476.89|0
1645802490000|2022-02-25 15:21:30|479.95|477.31|482.67|480.03|482.67|480.03|479.95|477.31|0
1645802500000|2022-02-25 15:21:40|482.88|480.24|482.67|480.03|482.88|480.24|482.04|479.4|0
1645802510000|2022-02-25 15:21:50|482.25|479.61|480.79|478.15|482.25|479.61|478.91|476.27|0
1645802520000|2022-02-25 15:22:00|481.41|478.77|482.04|479.4|482.46|479.82|481.21|478.57|0
1645802530000|2022-02-25 15:22:10|485.81|483.17|484.66|482.02|485.81|483.17|483.62|480.98|0
1645802540000|2022-02-25 15:22:20|485.6|482.96|486.86|484.22|487.28|484.64|485.39|482.75|0
1645802550000|2022-02-25 15:22:30|486.55|483.91|484.98|482.34|486.55|483.91|484.98|482.34|0
1645802560000|2022-02-25 15:22:40|485.18|482.54|483.3|480.66|485.18|482.54|483.3|480.66|0
1645802570000|2022-02-25 15:22:50|484.56|481.92|484.35|481.71|484.56|481.92|484.35|481.71|0
1645802580000|2022-02-25 15:23:00|484.97|482.33|482.88|480.24|484.97|482.33|482.88|480.24|0
1645802590000|2022-02-25 15:23:10|482.78|480.14|482.25|479.61|483.72|481.08|482.25|479.61|0
1645802600000|2022-02-25 15:23:20|482.04|479.4|480.37|477.73|482.04|479.4|480.27|477.63|0
1645802610000|2022-02-25 15:23:30|479.23|476.59|477.24|474.6|479.23|476.59|477.24|474.6|0
1645802620000|2022-02-25 15:23:40|476.41|473.77|475.78|473.14|476.82|474.18|475.78|473.14|0
1645802630000|2022-02-25 15:23:50|475.99|473.35|478.91|476.27|478.91|476.27|475.37|472.73|0
1645802640000|2022-02-25 15:24:00|478.39|475.75|479.12|476.48|479.12|476.48|478.39|475.75|0
1645802650000|2022-02-25 15:24:10|478.39|475.75|478.49|475.85|478.91|476.27|478.39|475.75|0
1645802660000|2022-02-25 15:24:20|477.97|475.33|477.97|475.33|477.97|475.33|477.97|475.33|0
1645802670000|2022-02-25 15:24:30|478.28|475.64|478.7|476.06|478.91|476.27|478.28|475.64|0
1645802680000|2022-02-25 15:24:40|479.12|476.48|478.49|475.85|479.12|476.48|478.28|475.64|0
1645802690000|2022-02-25 15:24:50|478.91|476.27|478.49|475.85|478.91|476.27|478.28|475.64|0
1645802700000|2022-02-25 15:25:00|479.12|476.48|478.49|475.85|479.12|476.48|478.49|475.85|0
1645802710000|2022-02-25 15:25:10|479.12|476.48|478.7|476.06|479.12|476.48|478.7|476.06|0
1645802720000|2022-02-25 15:25:20|478.81|476.17|479.53|476.89|479.85|477.21|478.7|476.06|0
1645802730000|2022-02-25 15:25:30|479.43|476.79|477.24|474.6|479.43|476.79|477.24|474.6|0
1645802740000|2022-02-25 15:25:40|476.41|473.77|475.99|473.35|476.41|473.77|475.99|473.35|0
1645802750000|2022-02-25 15:25:50|475.68|473.04|474.43|471.79|475.68|473.04|474.33|471.69|0
1645802760000|2022-02-25 15:26:00|474.33|471.69|475.16|472.52|475.16|472.52|473.29|470.65|0
1645802770000|2022-02-25 15:26:10|474.12|471.48|473.49|470.85|474.43|471.79|473.49|470.85|0
1645802780000|2022-02-25 15:26:20|474.33|471.69|474.74|472.1|474.74|472.1|473.7|471.06|0
1645802790000|2022-02-25 15:26:30|474.53|471.89|474.95|472.31|474.95|472.31|474.53|471.89|0
1645802800000|2022-02-25 15:26:40|475.27|472.63|474.53|471.89|475.27|472.63|474.43|471.79|0
1645802810000|2022-02-25 15:26:50|474.43|471.79|473.49|470.85|474.43|471.79|473.49|470.85|0
1645802820000|2022-02-25 15:27:00|474.02|471.38|475.16|472.52|475.16|472.52|473.49|470.85|0
1645802830000|2022-02-25 15:27:10|474.43|471.79|474.53|471.89|474.95|472.31|474.33|471.69|0
1645802840000|2022-02-25 15:27:20|475.27|472.63|476.41|473.77|476.41|473.77|475.27|472.63|0
1645802850000|2022-02-25 15:27:30|475.99|473.35|475.99|473.35|475.99|473.35|475.99|473.35|0
1645802860000|2022-02-25 15:27:40|475.78|473.14|477.45|474.81|477.45|474.81|475.78|473.14|0
1645802870000|2022-02-25 15:27:50|477.35|474.71|477.86|475.22|478.28|475.64|477.35|474.71|0
1645802880000|2022-02-25 15:28:00|477.24|474.6|475.78|473.14|477.24|474.6|475.78|473.14|0
1645802890000|2022-02-25 15:28:10|474.95|472.31|474.53|471.89|474.95|472.31|474.53|471.89|0
1645802900000|2022-02-25 15:28:20|474.12|471.48|474.23|471.59|474.23|471.59|473.81|471.17|0
1645802910000|2022-02-25 15:28:30|474.02|471.38|474.12|471.48|474.12|471.48|473.91|471.27|0
1645802920000|2022-02-25 15:28:40|473.49|470.85|474.02|471.38|474.23|471.59|473.49|470.85|0
1645802930000|2022-02-25 15:28:50|473.19|470.55|474.12|471.48|474.12|471.48|473.19|470.55|0
1645802940000|2022-02-25 15:29:00|473.49|470.85|473.49|470.85|473.7|471.06|473.29|470.65|0
1645802950000|2022-02-25 15:29:10|474.12|471.48|473.49|470.85|474.12|471.48|473.49|470.85|0
1645802960000|2022-02-25 15:29:20|473.7|471.06|471.63|468.99|473.7|471.06|471.63|468.99|0
1645802970000|2022-02-25 15:29:30|471.42|468.78|470.59|467.95|471.42|468.78|470.59|467.95|0
1645802980000|2022-02-25 15:29:40|471|468.36|471.21|468.57|471.53|468.89|471|468.36|0
1645802990000|2022-02-25 15:29:50|471.42|468.78|473.08|470.44|473.08|470.44|471.21|468.57|0
1645803000000|2022-02-25 15:30:00|472.25|469.61|474.12|471.48|474.12|471.48|472.25|469.61|0
1645803010000|2022-02-25 15:30:10|473.91|471.27|473.6|470.96|473.91|471.27|472.66|470.02|0
1645803020000|2022-02-25 15:30:20|473.19|470.55|472.25|469.61|473.19|470.55|471.83|469.19|0
1645803030000|2022-02-25 15:30:30|471.63|468.99|472.04|469.4|472.04|469.4|471.63|468.99|0
1645803040000|2022-02-25 15:30:40|471.63|468.99|470.59|467.95|471.63|468.99|470.59|467.95|0
1645803050000|2022-02-25 15:30:50|471.42|468.78|471.53|468.89|472.04|469.4|470.8|468.16|0
1645803060000|2022-02-25 15:31:00|471.42|468.78|472.66|470.02|472.66|470.02|470.8|468.16|0
1645803070000|2022-02-25 15:31:10|472.36|469.72|471.21|468.57|472.36|469.72|471.21|468.57|0
1645803080000|2022-02-25 15:31:20|471.63|468.99|472.25|469.61|472.25|469.61|471.63|468.99|0
1645803090000|2022-02-25 15:31:30|471.83|469.19|471|468.36|471.83|469.19|471|468.36|0
1645803100000|2022-02-25 15:31:40|470.9|468.26|472.25|469.61|472.25|469.61|470.9|468.26|0
1645803110000|2022-02-25 15:31:50|472.45|469.81|473.08|470.44|473.08|470.44|472.45|469.81|0
1645803120000|2022-02-25 15:32:00|472.87|470.23|473.91|471.27|474.32|471.68|472.87|470.23|0
1645803130000|2022-02-25 15:32:10|474.12|471.48|473.08|470.44|474.12|471.48|473.08|470.44|0
1645803140000|2022-02-25 15:32:20|473.39|470.75|474.12|471.48|474.12|471.48|473.39|470.75|0
1645803150000|2022-02-25 15:32:30|474.74|472.1|474.32|471.68|474.74|472.1|473.91|471.27|0
1645803160000|2022-02-25 15:32:40|474.53|471.89|473.49|470.85|474.53|471.89|473.49|470.85|0
1645803170000|2022-02-25 15:32:50|473.7|471.06|474.74|472.1|474.74|472.1|473.6|470.96|0
1645803180000|2022-02-25 15:33:00|474.95|472.31|476.2|473.56|476.2|473.56|474.95|472.31|0
1645803190000|2022-02-25 15:33:10|475.78|473.14|476.72|474.08|476.72|474.08|475.78|473.14|0
1645803200000|2022-02-25 15:33:20|476.82|474.18|476.3|473.66|477.03|474.39|476.3|473.66|0
1645803210000|2022-02-25 15:33:30|476.2|473.56|476.82|474.18|477.03|474.39|476.2|473.56|0
1645803220000|2022-02-25 15:33:40|477.03|474.39|476.2|473.56|477.03|474.39|476.2|473.56|0
1645803230000|2022-02-25 15:33:50|475.78|473.14|475.78|473.14|475.89|473.25|475.26|472.62|0
1645803240000|2022-02-25 15:34:00|475.15|472.51|475.15|472.51|475.36|472.72|475.15|472.51|0
1645803250000|2022-02-25 15:34:10|475.57|472.93|474.74|472.1|475.57|472.93|474.74|472.1|0
1645803260000|2022-02-25 15:34:20|475.47|472.83|475.15|472.51|475.78|473.14|475.15|472.51|0
1645803270000|2022-02-25 15:34:30|475.57|472.93|475.47|472.83|475.78|473.14|475.47|472.83|0
1645803280000|2022-02-25 15:34:40|474.95|472.31|474.53|471.89|474.95|472.31|474.53|471.89|0
1645803290000|2022-02-25 15:34:50|474.22|471.58|474.95|472.31|474.95|472.31|474.12|471.48|0
1645803300000|2022-02-25 15:35:00|475.78|473.14|475.78|473.14|476.4|473.76|475.78|473.14|0
1645803310000|2022-02-25 15:35:10|474.53|471.89|474.53|471.89|474.74|472.1|474.53|471.89|0
1645803320000|2022-02-25 15:35:20|475.78|473.14|475.47|472.83|475.99|473.35|475.47|472.83|0
1645803330000|2022-02-25 15:35:30|475.36|472.72|476.4|473.76|476.4|473.76|475.36|472.72|0
1645803340000|2022-02-25 15:35:40|475.78|473.14|475.78|473.14|475.78|473.14|475.57|472.93|0
1645803350000|2022-02-25 15:35:50|476.19|473.55|476.3|473.66|476.3|473.66|475.99|473.35|0
1645803360000|2022-02-25 15:36:00|478.07|475.43|479.53|476.89|479.53|476.89|478.07|475.43|0
1645803370000|2022-02-25 15:36:10|479.32|476.68|478.49|475.85|479.32|476.68|478.49|475.85|0
1645803380000|2022-02-25 15:36:20|478.9|476.26|480.99|478.35|480.99|478.35|478.9|476.26|0
1645803390000|2022-02-25 15:36:30|480.37|477.73|480.16|477.52|480.57|477.93|480.16|477.52|0
1645803400000|2022-02-25 15:36:40|480.26|477.62|480.26|477.62|480.26|477.62|479.74|477.1|0
1645803410000|2022-02-25 15:36:50|480.37|477.73|480.16|477.52|480.57|477.93|479.95|477.31|0
1645803420000|2022-02-25 15:37:00|479.53|476.89|480.78|478.14|480.99|478.35|479.53|476.89|0
1645803430000|2022-02-25 15:37:10|481.41|478.77|481.73|479.09|482.25|479.61|481.41|478.77|0
1645803440000|2022-02-25 15:37:20|480.78|478.14|480.99|478.35|481.62|478.98|480.78|478.14|0
1645803450000|2022-02-25 15:37:30|480.57|477.93|480.16|477.52|480.57|477.93|480.16|477.52|0
1645803460000|2022-02-25 15:37:40|479.95|477.31|478.9|476.26|479.95|477.31|478.9|476.26|0
1645803470000|2022-02-25 15:37:50|479.11|476.47|479.95|477.31|479.95|477.31|479.11|476.47|0
1645803480000|2022-02-25 15:38:00|479.74|477.1|480.16|477.52|480.16|477.52|479.74|477.1|0
1645803490000|2022-02-25 15:38:10|480.36|477.72|481.83|479.19|481.83|479.19|480.36|477.72|0
1645803500000|2022-02-25 15:38:20|482.04|479.4|483.82|481.18|483.82|481.18|482.04|479.4|0
1645803510000|2022-02-25 15:38:30|483.5|480.86|482.67|480.03|484.13|481.49|482.67|480.03|0
1645803520000|2022-02-25 15:38:40|482.87|480.23|483.08|480.44|483.71|481.07|482.87|480.23|0
1645803530000|2022-02-25 15:38:50|482.67|480.03|482.04|479.4|482.87|480.23|482.04|479.4|0
1645803540000|2022-02-25 15:39:00|480.78|478.14|480.78|478.14|481.2|478.56|480.78|478.14|0
1645803550000|2022-02-25 15:39:10|480.57|477.93|480.99|478.35|480.99|478.35|480.47|477.83|0
1645803560000|2022-02-25 15:39:20|480.78|478.14|481.62|478.98|481.83|479.19|480.78|478.14|0
1645803570000|2022-02-25 15:39:30|481.2|478.56|480.78|478.14|481.2|478.56|480.68|478.04|0
1645803580000|2022-02-25 15:39:40|480.26|477.62|479.11|476.47|480.26|477.62|478.9|476.26|0
1645803590000|2022-02-25 15:39:50|479.53|476.89|478.9|476.26|479.53|476.89|478.9|476.26|0
1645803600000|2022-02-25 15:40:00|478.28|475.64|476.19|473.55|478.28|475.64|476.19|473.55|0
1645803610000|2022-02-25 15:40:10|476.4|473.76|475.78|473.14|477.23|474.59|475.78|473.14|0
1645803620000|2022-02-25 15:40:20|474.84|472.2|474.94|472.3|474.94|472.3|473.7|471.06|0
1645803630000|2022-02-25 15:40:30|474.74|472.1|473.7|471.06|474.74|472.1|473.7|471.06|0
1645803640000|2022-02-25 15:40:40|473.91|471.27|474.11|471.47|474.32|471.68|473.91|471.27|0
1645803650000|2022-02-25 15:40:50|473.7|471.06|473.28|470.64|473.81|471.17|473.28|470.64|0
1645803660000|2022-02-25 15:41:00|473.49|470.85|472.24|469.6|473.91|471.27|472.24|469.6|0
1645803670000|2022-02-25 15:41:10|471.62|468.98|472.14|469.5|472.24|469.6|471.41|468.77|0
1645803680000|2022-02-25 15:41:20|472.45|469.81|472.14|469.5|472.45|469.81|471.83|469.19|0
1645803690000|2022-02-25 15:41:30|471.41|468.77|470.79|468.15|471.41|468.77|470.79|468.15|0
1645803700000|2022-02-25 15:41:40|471.21|468.57|471.21|468.57|471.41|468.77|471.21|468.57|0
1645803710000|2022-02-25 15:41:50|471.62|468.98|471.21|468.57|471.62|468.98|470.79|468.15|0
1645803720000|2022-02-25 15:42:00|471|468.36|471|468.36|471|468.36|470.38|467.74|0
1645803730000|2022-02-25 15:42:10|470.59|467.95|471.21|468.57|471.41|468.77|470.59|467.95|0
1645803740000|2022-02-25 15:42:20|471.62|468.98|471.94|469.3|472.45|469.81|471.62|468.98|0
1645803750000|2022-02-25 15:42:30|472.56|469.92|472.24|469.6|472.56|469.92|472.04|469.4|0
1645803760000|2022-02-25 15:42:40|472.35|469.71|471.83|469.19|472.35|469.71|471.83|469.19|0
1645803770000|2022-02-25 15:42:50|472.24|469.6|472.45|469.81|472.87|470.23|472.24|469.6|0
1645803780000|2022-02-25 15:43:00|472.24|469.6|472.87|470.23|472.87|470.23|471.83|469.19|0
1645803790000|2022-02-25 15:43:10|472.77|470.13|471.73|469.09|472.77|470.13|471.73|469.09|0
1645803800000|2022-02-25 15:43:20|470.79|468.15|471.62|468.98|471.62|468.98|470.79|468.15|0
1645803810000|2022-02-25 15:43:30|471.21|468.57|470.17|467.53|471.21|468.57|470.17|467.53|0
1645803820000|2022-02-25 15:43:40|470.38|467.74|470.17|467.53|470.38|467.74|470.17|467.53|0
1645803830000|2022-02-25 15:43:50|470.59|467.95|470.38|467.74|470.59|467.95|470.17|467.53|0
1645803840000|2022-02-25 15:44:00|470.17|467.53|469.76|467.12|470.17|467.53|468.62|465.98|0
1645803850000|2022-02-25 15:44:10|469.14|466.5|468.31|465.67|469.14|466.5|468.31|465.67|0
1645803860000|2022-02-25 15:44:20|468.52|465.88|468.52|465.88|468.52|465.88|468.52|465.88|0
1645803870000|2022-02-25 15:44:30|468.42|465.78|468.21|465.57|468.42|465.78|468.21|465.57|0
1645803880000|2022-02-25 15:44:40|468.1|465.46|467.9|465.26|468.31|465.67|467.9|465.26|0
1645803890000|2022-02-25 15:44:50|467.69|465.05|467.18|464.54|467.8|465.16|467.18|464.54|0
1645803900000|2022-02-25 15:45:00|466.86|464.22|467.07|464.43|467.48|464.84|466.86|464.22|0
1645803910000|2022-02-25 15:45:10|466.86|464.22|467.28|464.64|467.28|464.64|466.66|464.02|0
1645803920000|2022-02-25 15:45:20|467.48|464.84|467.48|464.84|468.72|466.08|467.48|464.84|0
1645803930000|2022-02-25 15:45:30|467.38|464.74|467.28|464.64|467.48|464.84|467.28|464.64|0
1645803940000|2022-02-25 15:45:40|467.07|464.43|467.28|464.64|467.28|464.64|467.07|464.43|0
1645803950000|2022-02-25 15:45:50|466.66|464.02|466.24|463.6|466.66|464.02|466.24|463.6|0
1645803960000|2022-02-25 15:46:00|466.66|464.02|466.45|463.81|466.66|464.02|466.24|463.6|0
1645803970000|2022-02-25 15:46:10|465.42|462.78|464.8|462.16|465.42|462.78|464.8|462.16|0
1645803980000|2022-02-25 15:46:20|465.01|462.37|464.59|461.95|465.11|462.47|464.59|461.95|0
1645803990000|2022-02-25 15:46:30|464.8|462.16|464.8|462.16|464.8|462.16|464.8|462.16|0
1645804000000|2022-02-25 15:46:40|465.01|462.37|464.39|461.75|465.01|462.37|464.39|461.75|0
1645804010000|2022-02-25 15:46:50|464.59|461.95|464.29|461.65|464.59|461.95|464.29|461.65|0
1645804020000|2022-02-25 15:47:00|463.98|461.34|463.98|461.34|464.39|461.75|463.98|461.34|0
1645804030000|2022-02-25 15:47:10|464.18|461.54|463.77|461.13|464.18|461.54|463.67|461.03|0
1645804040000|2022-02-25 15:47:20|463.98|461.34|463.77|461.13|463.98|461.34|463.77|461.13|0
1645804050000|2022-02-25 15:47:30|463.98|461.34|464.39|461.75|464.59|461.95|463.98|461.34|0
1645804060000|2022-02-25 15:47:40|463.56|460.92|461.92|459.28|463.56|460.92|461.82|459.18|0
1645804070000|2022-02-25 15:47:50|462.12|459.48|460.89|458.25|462.12|459.48|460.89|458.25|0
1645804080000|2022-02-25 15:48:00|460.69|458.05|461.1|458.46|461.3|458.66|460.69|458.05|0
1645804090000|2022-02-25 15:48:10|460.79|458.15|461.3|458.66|461.3|458.66|460.69|458.05|0
1645804100000|2022-02-25 15:48:20|461.1|458.46|461.3|458.66|461.51|458.87|461.1|458.46|0
1645804110000|2022-02-25 15:48:30|461.1|458.46|461.1|458.46|461.3|458.66|460.89|458.25|0
1645804120000|2022-02-25 15:48:40|460.89|458.25|461.1|458.46|461.41|458.77|460.89|458.25|0
1645804130000|2022-02-25 15:48:50|461.2|458.56|462.12|459.48|462.12|459.48|461.2|458.56|0
1645804140000|2022-02-25 15:49:00|461.92|459.28|461.3|458.66|461.92|459.28|461.1|458.46|0
1645804150000|2022-02-25 15:49:10|460.89|458.25|460.27|457.63|460.89|458.25|460.27|457.63|0
1645804160000|2022-02-25 15:49:20|460.59|457.95|460.48|457.84|460.59|457.95|460.48|457.84|0
1645804170000|2022-02-25 15:49:30|460.27|457.63|460.07|457.43|460.27|457.63|459.97|457.33|0
1645804180000|2022-02-25 15:49:40|459.86|457.22|460.18|457.54|460.18|457.54|459.86|457.22|0
1645804190000|2022-02-25 15:49:50|459.66|457.02|459.86|457.22|459.86|457.22|459.56|456.92|0
1645804200000|2022-02-25 15:50:00|460.07|457.43|461.1|458.46|461.1|458.46|460.07|457.43|0
1645804210000|2022-02-25 15:50:10|461.71|459.07|462.23|459.59|462.53|459.89|461.61|458.97|0
1645804220000|2022-02-25 15:50:20|461.71|459.07|462.12|459.48|462.12|459.48|461.71|459.07|0
1645804230000|2022-02-25 15:50:30|462.53|459.89|462.74|460.1|462.95|460.31|462.53|459.89|0
1645804240000|2022-02-25 15:50:40|462.95|460.31|462.95|460.31|462.95|460.31|462.95|460.31|0
1645804250000|2022-02-25 15:50:50|462.12|459.48|461.92|459.28|462.53|459.89|461.92|459.28|0
1645804260000|2022-02-25 15:51:00|460.89|458.25|462.33|459.69|462.33|459.69|460.89|458.25|0
1645804270000|2022-02-25 15:51:10|462.12|459.48|462.12|459.48|462.33|459.69|462.12|459.48|0
1645804280000|2022-02-25 15:51:20|462.33|459.69|461.92|459.28|462.33|459.69|461.92|459.28|0
1645804290000|2022-02-25 15:51:30|462.33|459.69|462.74|460.1|462.74|460.1|462.12|459.48|0
1645804300000|2022-02-25 15:51:40|462.23|459.59|461.61|458.97|462.33|459.69|461.61|458.97|0
1645804310000|2022-02-25 15:51:50|461.51|458.87|461.71|459.07|461.71|459.07|461.3|458.66|0
1645804320000|2022-02-25 15:52:00|461.41|458.77|461.51|458.87|461.51|458.87|461.3|458.66|0
1645804330000|2022-02-25 15:52:10|461.41|458.77|460.27|457.63|461.41|458.77|460.27|457.63|0
1645804340000|2022-02-25 15:52:20|460.48|457.84|460.48|457.84|460.48|457.84|459.66|457.02|0
1645804350000|2022-02-25 15:52:30|460.07|457.43|461|458.36|461|458.36|460.07|457.43|0
1645804360000|2022-02-25 15:52:40|460.89|458.25|460.38|457.74|460.89|458.25|460.38|457.74|0
1645804370000|2022-02-25 15:52:50|460.27|457.63|459.76|457.12|460.27|457.63|459.76|457.12|0
1645804380000|2022-02-25 15:53:00|459.66|457.02|458.94|456.3|459.66|457.02|458.94|456.3|0
1645804390000|2022-02-25 15:53:10|458.84|456.2|458.63|455.99|458.84|456.2|458.53|455.89|0
1645804400000|2022-02-25 15:53:20|459.15|456.51|458.84|456.2|459.45|456.81|458.84|456.2|0
1645804410000|2022-02-25 15:53:30|458.43|455.79|458.63|455.99|458.63|455.99|458.43|455.79|0
1645804420000|2022-02-25 15:53:40|458.43|455.79|458.63|455.99|459.04|456.4|458.43|455.79|0
1645804430000|2022-02-25 15:53:50|458.84|456.2|458.43|455.79|459.04|456.4|458.43|455.79|0
1645804440000|2022-02-25 15:54:00|459.25|456.61|460.48|457.84|460.48|457.84|458.22|455.58|0
1645804450000|2022-02-25 15:54:10|458.06|455.42|458.26|455.62|458.47|455.83|457.96|455.32|0
1645804460000|2022-02-25 15:54:20|457.11|454.47|457|454.36|457.11|454.47|456.91|454.27|0
1645804470000|2022-02-25 15:54:30|457.21|454.57|457|454.36|457.21|454.57|457|454.36|0
1645804480000|2022-02-25 15:54:40|456.91|454.27|457.62|454.98|457.62|454.98|456.91|454.27|0
1645804490000|2022-02-25 15:54:50|458.03|455.39|459.06|456.42|459.06|456.42|458.03|455.39|0
1645804500000|2022-02-25 15:55:00|458.86|456.22|459.89|457.25|460.09|457.45|458.86|456.22|0
1645804510000|2022-02-25 15:55:10|459.06|456.42|457.83|455.19|459.06|456.42|457.83|455.19|0
1645804520000|2022-02-25 15:55:20|457.73|455.09|457.21|454.57|457.73|455.09|457|454.36|0
1645804530000|2022-02-25 15:55:30|457|454.36|456.8|454.16|457|454.36|456.18|453.54|0
1645804540000|2022-02-25 15:55:40|457|454.36|457.42|454.78|457.42|454.78|456.8|454.16|0
1645804550000|2022-02-25 15:55:50|457.21|454.57|457|454.36|457.32|454.68|456.8|454.16|0
1645804560000|2022-02-25 15:56:00|456.91|454.27|458.03|455.39|458.24|455.6|456.91|454.27|0
1645804570000|2022-02-25 15:56:10|458.24|455.6|458.65|456.01|458.86|456.22|458.24|455.6|0
1645804580000|2022-02-25 15:56:20|458.44|455.8|458.86|456.22|458.86|456.22|458.44|455.8|0
1645804590000|2022-02-25 15:56:30|459.06|456.42|458.03|455.39|459.06|456.42|458.03|455.39|0
1645804600000|2022-02-25 15:56:40|458.24|455.6|458.86|456.22|458.86|456.22|458.24|455.6|0
1645804610000|2022-02-25 15:56:50|458.35|455.71|457.42|454.78|458.35|455.71|457.42|454.78|0
1645804620000|2022-02-25 15:57:00|458.24|455.6|456.18|453.54|458.24|455.6|456.18|453.54|0
1645804630000|2022-02-25 15:57:10|455.57|452.93|454.75|452.11|455.57|452.93|454.75|452.11|0
1645804640000|2022-02-25 15:57:20|455.77|453.13|455.77|453.13|455.77|453.13|455.36|452.72|0
1645804650000|2022-02-25 15:57:30|455.57|452.93|454.95|452.31|455.57|452.93|454.95|452.31|0
1645804660000|2022-02-25 15:57:40|455.16|452.52|455.57|452.93|455.57|452.93|454.95|452.31|0
1645804670000|2022-02-25 15:57:50|456.39|453.75|456.49|453.85|457.41|454.77|456.39|453.75|0
1645804680000|2022-02-25 15:58:00|455.77|453.13|455.36|452.72|455.77|453.13|455.26|452.62|0
1645804690000|2022-02-25 15:58:10|456.18|453.54|455.88|453.24|456.18|453.54|455.88|453.24|0
1645804700000|2022-02-25 15:58:20|456.59|453.95|457.21|454.57|457.21|454.57|456.59|453.95|0
1645804710000|2022-02-25 15:58:30|457.52|454.88|457.11|454.47|457.62|454.98|457.11|454.47|0
1645804720000|2022-02-25 15:58:40|456.59|453.95|456.39|453.75|456.59|453.95|456.39|453.75|0
1645804730000|2022-02-25 15:58:50|456.7|454.06|456.29|453.65|456.7|454.06|455.98|453.34|0
1645804740000|2022-02-25 15:59:00|456.8|454.16|456.8|454.16|456.8|454.16|456.08|453.44|0
1645804750000|2022-02-25 15:59:10|457.73|455.09|458.03|455.39|458.03|455.39|457.62|454.98|0
1645804760000|2022-02-25 15:59:20|458.65|456.01|458.44|455.8|458.65|456.01|458.44|455.8|0
1645804770000|2022-02-25 15:59:30|460.09|457.45|464.01|461.37|464.01|461.37|460.09|457.45|0
1645804780000|2022-02-25 15:59:40|464.22|461.58|461.23|458.59|464.22|461.58|461.23|458.59|0
1645804790000|2022-02-25 15:59:50|461.44|458.8|461.12|458.48|461.44|458.8|461.12|458.48|0
1645804800000|2022-02-25 16:00:00|460.5|457.86|462.98|460.34|462.98|460.34|459.27|456.63|0
1645804810000|2022-02-25 16:00:10|463.6|460.96|462.57|459.93|463.6|460.96|462.36|459.72|0
1645804820000|2022-02-25 16:00:20|463.39|460.75|464.33|461.69|464.33|461.69|463.19|460.55|0
1645804830000|2022-02-25 16:00:30|465.88|463.24|466.29|463.65|466.5|463.86|465.88|463.24|0
1645804840000|2022-02-25 16:00:40|466.71|464.07|464.84|462.2|466.71|464.07|464.84|462.2|0
1645804850000|2022-02-25 16:00:50|464.64|462|465.05|462.41|465.05|462.41|464.22|461.58|0
1645804860000|2022-02-25 16:01:00|465.26|462.62|461.33|458.69|465.26|462.62|461.33|458.69|0
1645804870000|2022-02-25 16:01:10|461.12|458.48|462.36|459.72|462.57|459.93|461.12|458.48|0
1645804880000|2022-02-25 16:01:20|463.6|460.96|462.36|459.72|463.6|460.96|462.36|459.72|0
1645804890000|2022-02-25 16:01:30|461.53|458.89|462.36|459.72|462.36|459.72|461.44|458.8|0
1645804900000|2022-02-25 16:01:40|462.77|460.13|463.19|460.55|463.19|460.55|462.77|460.13|0
1645804910000|2022-02-25 16:01:50|462.15|459.51|462.36|459.72|462.36|459.72|461.85|459.21|0
1645804920000|2022-02-25 16:02:00|462.26|459.62|461.95|459.31|463.19|460.55|461.95|459.31|0
1645804930000|2022-02-25 16:02:10|462.26|459.62|462.15|459.51|462.36|459.72|461.95|459.31|0
1645804940000|2022-02-25 16:02:20|462.36|459.72|461.12|458.48|462.36|459.72|461.12|458.48|0
1645804950000|2022-02-25 16:02:30|461.53|458.89|458.65|456.01|461.53|458.89|458.65|456.01|0
1645804960000|2022-02-25 16:02:40|458.03|455.39|458.14|455.5|458.14|455.5|458.03|455.39|0
1645804970000|2022-02-25 16:02:50|457.62|454.98|457.73|455.09|457.73|455.09|457.62|454.98|0
1645804980000|2022-02-25 16:03:00|457.82|455.18|457.41|454.77|457.82|455.18|457.41|454.77|0
1645804990000|2022-02-25 16:03:10|456.8|454.16|456.08|453.44|456.8|454.16|455.77|453.13|0
1645805000000|2022-02-25 16:03:20|456.18|453.54|454.95|452.31|456.18|453.54|454.95|452.31|0
1645805010000|2022-02-25 16:03:30|455.77|453.13|455.56|452.92|456.39|453.75|455.56|452.92|0
1645805020000|2022-02-25 16:03:40|455.36|452.72|456.39|453.75|456.39|453.75|455.36|452.72|0
1645805030000|2022-02-25 16:03:50|455.97|453.33|455.97|453.33|456.39|453.75|455.56|452.92|0
1645805040000|2022-02-25 16:04:00|455.56|452.92|456.39|453.75|456.8|454.16|455.56|452.92|0
1645805050000|2022-02-25 16:04:10|457.62|454.98|456.59|453.95|457.62|454.98|456.59|453.95|0
1645805060000|2022-02-25 16:04:20|456.18|453.54|454.95|452.31|456.18|453.54|454.95|452.31|0
1645805070000|2022-02-25 16:04:30|455.36|452.72|454.54|451.9|455.36|452.72|454.54|451.9|0
1645805080000|2022-02-25 16:04:40|455.36|452.72|455.15|452.51|455.56|452.92|454.85|452.21|0
1645805090000|2022-02-25 16:04:50|454.95|452.31|453.51|450.87|454.95|452.31|453.51|450.87|0
1645805100000|2022-02-25 16:05:00|453.31|450.67|454.13|451.49|454.13|451.49|453.31|450.67|0
1645805110000|2022-02-25 16:05:10|453.31|450.67|455.36|452.72|455.36|452.72|453.31|450.67|0
1645805120000|2022-02-25 16:05:20|455.15|452.51|456.59|453.95|456.59|453.95|455.15|452.51|0
1645805130000|2022-02-25 16:05:30|455.97|453.33|455.97|453.33|456.59|453.95|455.97|453.33|0
1645805140000|2022-02-25 16:05:40|456.18|453.54|455.97|453.33|456.18|453.54|455.56|452.92|0
1645805150000|2022-02-25 16:05:50|455.77|453.13|456.38|453.74|456.38|453.74|455.36|452.72|0
1645805160000|2022-02-25 16:06:00|456.59|453.95|455.77|453.13|456.59|453.95|455.56|452.92|0
1645805170000|2022-02-25 16:06:10|455.36|452.72|454.95|452.31|455.36|452.72|454.85|452.21|0
1645805180000|2022-02-25 16:06:20|455.15|452.51|456.38|453.74|456.38|453.74|455.15|452.51|0
1645805190000|2022-02-25 16:06:30|456.18|453.54|455.56|452.92|456.18|453.54|454.85|452.21|0
1645805200000|2022-02-25 16:06:40|455.15|452.51|455.77|453.13|456.08|453.44|455.15|452.51|0
1645805210000|2022-02-25 16:06:50|456.38|453.74|456.59|453.95|456.59|453.95|455.97|453.33|0
1645805220000|2022-02-25 16:07:00|456.38|453.74|455.77|453.13|456.38|453.74|455.77|453.13|0
1645805230000|2022-02-25 16:07:10|456.18|453.54|457.41|454.77|457.41|454.77|456.18|453.54|0
1645805240000|2022-02-25 16:07:20|457.82|455.18|458.85|456.21|459.26|456.62|457.82|455.18|0
1645805250000|2022-02-25 16:07:30|459.06|456.42|458.85|456.21|459.06|456.42|458.44|455.8|0
1645805260000|2022-02-25 16:07:40|459.68|457.04|460.71|458.07|460.71|458.07|459.68|457.04|0
1645805270000|2022-02-25 16:07:50|460.09|457.45|460.09|457.45|460.09|457.45|459.58|456.94|0
1645805280000|2022-02-25 16:08:00|459.06|456.42|458.14|455.5|459.06|456.42|458.03|455.39|0
1645805290000|2022-02-25 16:08:10|457.82|455.18|457.62|454.98|458.23|455.59|457.62|454.98|0
1645805300000|2022-02-25 16:08:20|457.82|455.18|457.41|454.77|457.82|455.18|457|454.36|0
1645805310000|2022-02-25 16:08:30|456.79|454.15|458.44|455.8|458.44|455.8|456.79|454.15|0
1645805320000|2022-02-25 16:08:40|457|454.36|457|454.36|457.21|454.57|457|454.36|0
1645805330000|2022-02-25 16:08:50|456.59|453.95|457|454.36|457|454.36|456.59|453.95|0
1645805340000|2022-02-25 16:09:00|457.41|454.77|456.59|453.95|457.41|454.77|456.59|453.95|0
1645805350000|2022-02-25 16:09:10|456.18|453.54|455.56|452.92|456.18|453.54|455.56|452.92|0
1645805360000|2022-02-25 16:09:20|455.77|453.13|455.77|453.13|455.97|453.33|455.67|453.03|0
1645805370000|2022-02-25 16:09:30|455.97|453.33|455.56|452.92|455.97|453.33|455.56|452.92|0
1645805380000|2022-02-25 16:09:40|455.67|453.03|454.54|451.9|455.67|453.03|454.54|451.9|0
1645805390000|2022-02-25 16:09:50|454.33|451.69|454.74|452.1|454.74|452.1|454.13|451.49|0
1645805400000|2022-02-25 16:10:00|454.33|451.69|455.77|453.13|455.77|453.13|454.33|451.69|0
1645805410000|2022-02-25 16:10:10|455.56|452.92|455.15|452.51|455.97|453.33|455.15|452.51|0
1645805420000|2022-02-25 16:10:20|455.56|452.92|455.97|453.33|455.97|453.33|455.56|452.92|0
1645805430000|2022-02-25 16:10:30|455.77|453.13|455.77|453.13|455.97|453.33|455.56|452.92|0
1645805440000|2022-02-25 16:10:40|455.15|452.51|455.36|452.72|455.56|452.92|455.15|452.51|0
1645805450000|2022-02-25 16:10:50|455.26|452.62|455.15|452.51|455.46|452.82|455.15|452.51|0
1645805460000|2022-02-25 16:11:00|455.05|452.41|454.74|452.1|455.36|452.72|454.74|452.1|0
1645805470000|2022-02-25 16:11:10|454.54|451.9|454.54|451.9|455.15|452.51|454.54|451.9|0
1645805480000|2022-02-25 16:11:20|454.44|451.8|454.33|451.69|454.54|451.9|454.13|451.49|0
1645805490000|2022-02-25 16:11:30|453.92|451.28|454.13|451.49|454.44|451.8|453.92|451.28|0
1645805500000|2022-02-25 16:11:40|453.92|451.28|453.51|450.87|453.92|451.28|453.51|450.87|0
1645805510000|2022-02-25 16:11:50|453.1|450.46|451.46|448.82|453.1|450.46|451.26|448.62|0
1645805520000|2022-02-25 16:12:00|452.08|449.44|452.9|450.26|452.9|450.26|452.08|449.44|0
1645805530000|2022-02-25 16:12:10|452.49|449.85|452.39|449.75|452.69|450.05|452.39|449.75|0
1645805540000|2022-02-25 16:12:20|451.87|449.23|452.28|449.64|452.59|449.95|451.87|449.23|0
1645805550000|2022-02-25 16:12:30|451.87|449.23|451.46|448.82|451.87|449.23|451.46|448.82|0
1645805560000|2022-02-25 16:12:40|450.65|448.01|450.65|448.01|450.65|448.01|450.44|447.8|0
1645805570000|2022-02-25 16:12:50|450.85|448.21|450.55|447.91|450.85|448.21|450.44|447.8|0
1645805580000|2022-02-25 16:13:00|450.24|447.6|450.55|447.91|450.55|447.91|449.62|446.98|0
1645805590000|2022-02-25 16:13:10|450.44|447.8|448.81|446.17|450.44|447.8|448.81|446.17|0
1645805600000|2022-02-25 16:13:20|449.01|446.37|448.6|445.96|449.22|446.58|448.6|445.96|0
1645805610000|2022-02-25 16:13:30|447.99|445.35|448.6|445.96|448.6|445.96|447.99|445.35|0
1645805620000|2022-02-25 16:13:40|448.4|445.76|447.99|445.35|448.4|445.76|447.99|445.35|0
1645805630000|2022-02-25 16:13:50|448.2|445.56|447.59|444.95|448.2|445.56|447.38|444.74|0
1645805640000|2022-02-25 16:14:00|446.97|444.33|445.75|443.11|446.97|444.33|445.75|443.11|0
1645805650000|2022-02-25 16:14:10|445.35|442.71|446.77|444.13|446.77|444.13|445.35|442.71|0
1645805660000|2022-02-25 16:14:20|447.18|444.54|446.97|444.33|447.38|444.74|446.97|444.33|0
1645805670000|2022-02-25 16:14:30|447.18|444.54|447.58|444.94|447.58|444.94|447.18|444.54|0
1645805680000|2022-02-25 16:14:40|447.79|445.15|447.58|444.94|447.79|445.15|447.38|444.74|0
1645805690000|2022-02-25 16:14:50|447.99|445.35|447.79|445.15|448.2|445.56|447.79|445.15|0
1645805700000|2022-02-25 16:15:00|447.58|444.94|448.4|445.76|448.4|445.76|447.58|444.94|0
1645805710000|2022-02-25 16:15:10|447.99|445.35|447.18|444.54|448.2|445.56|447.18|444.54|0
1645805720000|2022-02-25 16:15:20|447.58|444.94|447.18|444.54|447.79|445.15|447.18|444.54|0
1645805730000|2022-02-25 16:15:30|447.38|444.74|446.36|443.72|447.38|444.74|446.36|443.72|0
1645805740000|2022-02-25 16:15:40|446.88|444.24|446.16|443.52|446.88|444.24|446.16|443.52|0
1645805750000|2022-02-25 16:15:50|445.96|443.32|446.36|443.72|446.36|443.72|445.96|443.32|0
1645805760000|2022-02-25 16:16:00|446.57|443.93|446.77|444.13|446.77|444.13|446.47|443.83|0
1645805770000|2022-02-25 16:16:10|446.97|444.33|446.97|444.33|446.97|444.33|446.77|444.13|0
1645805780000|2022-02-25 16:16:20|446.77|444.13|446.97|444.33|446.97|444.33|446.57|443.93|0
1645805790000|2022-02-25 16:16:30|446.36|443.72|446.57|443.93|446.77|444.13|446.36|443.72|0
1645805800000|2022-02-25 16:16:40|446.97|444.33|447.18|444.54|447.18|444.54|446.97|444.33|0
1645805810000|2022-02-25 16:16:50|447.38|444.74|447.58|444.94|447.58|444.94|447.38|444.74|0
1645805820000|2022-02-25 16:17:00|447.99|445.35|448.6|445.96|448.6|445.96|447.99|445.35|0
1645805830000|2022-02-25 16:17:10|448.2|445.56|450.03|447.39|450.03|447.39|448.2|445.56|0
1645805840000|2022-02-25 16:17:20|449.83|447.19|449.21|446.57|450.03|447.39|449.21|446.57|0
1645805850000|2022-02-25 16:17:30|449.62|446.98|450.24|447.6|450.24|447.6|449.62|446.98|0
1645805860000|2022-02-25 16:17:40|450.34|447.7|449.42|446.78|450.34|447.7|449.42|446.78|0
1645805870000|2022-02-25 16:17:50|449.62|446.98|449.21|446.57|449.62|446.98|449.21|446.57|0
1645805880000|2022-02-25 16:18:00|448.6|445.96|449.01|446.37|449.01|446.37|448.4|445.76|0
1645805890000|2022-02-25 16:18:10|448.6|445.96|448.81|446.17|448.81|446.17|448.6|445.96|0
1645805900000|2022-02-25 16:18:20|449.01|446.37|448.81|446.17|449.01|446.37|448.6|445.96|0
1645805910000|2022-02-25 16:18:30|449.01|446.37|448.4|445.76|449.01|446.37|448.4|445.76|0
1645805920000|2022-02-25 16:18:40|448.6|445.96|448.6|445.96|448.81|446.17|448.6|445.96|0
1645805930000|2022-02-25 16:18:50|448.4|445.76|447.79|445.15|448.4|445.76|447.79|445.15|0
1645805940000|2022-02-25 16:19:00|448.19|445.55|447.79|445.15|448.19|445.55|447.58|444.94|0
1645805950000|2022-02-25 16:19:10|447.38|444.74|447.38|444.74|447.79|445.15|447.38|444.74|0
1645805960000|2022-02-25 16:19:20|446.97|444.33|446.36|443.72|446.97|444.33|446.36|443.72|0
1645805970000|2022-02-25 16:19:30|446.16|443.52|446.16|443.52|446.16|443.52|445.34|442.7|0
1645805980000|2022-02-25 16:19:40|445.55|442.91|444.33|441.69|445.55|442.91|444.33|441.69|0
1645805990000|2022-02-25 16:19:50|444.94|442.3|443.31|440.67|444.94|442.3|443.31|440.67|0
1645806000000|2022-02-25 16:20:00|442.91|440.27|442.71|440.07|443.11|440.47|442.3|439.66|0
1645806010000|2022-02-25 16:20:10|441.73|439.09|442.55|439.91|442.55|439.91|441.73|439.09|0
1645806020000|2022-02-25 16:20:20|442.95|440.31|443.36|440.72|443.36|440.72|442.95|440.31|0
1645806030000|2022-02-25 16:20:30|443.56|440.92|443.77|441.13|443.97|441.33|443.56|440.92|0
1645806040000|2022-02-25 16:20:40|443.36|440.72|442.95|440.31|443.36|440.72|442.95|440.31|0
1645806050000|2022-02-25 16:20:50|443.16|440.52|442.95|440.31|443.16|440.52|442.95|440.31|0
1645806060000|2022-02-25 16:21:00|442.75|440.11|443.77|441.13|443.97|441.33|442.75|440.11|0
1645806070000|2022-02-25 16:21:10|443.56|440.92|444.79|442.15|444.79|442.15|443.56|440.92|0
1645806080000|2022-02-25 16:21:20|444.17|441.53|442.34|439.7|444.17|441.53|442.14|439.5|0
1645806090000|2022-02-25 16:21:30|441.93|439.29|442.45|439.81|442.45|439.81|441.73|439.09|0
1645806100000|2022-02-25 16:21:40|442.34|439.7|442.34|439.7|442.34|439.7|442.14|439.5|0
1645806110000|2022-02-25 16:21:50|442.55|439.91|442.14|439.5|442.55|439.91|442.14|439.5|0
1645806120000|2022-02-25 16:22:00|442.34|439.7|441.73|439.09|442.54|439.9|441.73|439.09|0
1645806130000|2022-02-25 16:22:10|441.32|438.68|441.12|438.48|441.32|438.68|440.92|438.28|0
1645806140000|2022-02-25 16:22:20|440.51|437.87|439.7|437.06|440.72|438.08|439.7|437.06|0
1645806150000|2022-02-25 16:22:30|439.9|437.26|439.6|436.96|439.9|437.26|439.6|436.96|0
1645806160000|2022-02-25 16:22:40|439.7|437.06|439.29|436.65|439.7|437.06|439.29|436.65|0
1645806170000|2022-02-25 16:22:50|438.89|436.25|439.29|436.65|439.29|436.65|438.89|436.25|0
1645806180000|2022-02-25 16:23:00|440.11|437.47|440.71|438.07|440.71|438.07|439.9|437.26|0
1645806190000|2022-02-25 16:23:10|440.31|437.67|440.92|438.28|440.92|438.28|440.31|437.67|0
1645806200000|2022-02-25 16:23:20|440.51|437.87|440.31|437.67|440.51|437.87|439.9|437.26|0
1645806210000|2022-02-25 16:23:30|440.11|437.47|440.51|437.87|440.51|437.87|439.9|437.26|0
1645806220000|2022-02-25 16:23:40|440.31|437.67|440.71|438.07|440.71|438.07|440.31|437.67|0
1645806230000|2022-02-25 16:23:50|440.51|437.87|440.31|437.67|440.51|437.87|440.31|437.67|0
1645806240000|2022-02-25 16:24:00|441.02|438.38|441.12|438.48|441.12|438.48|440.62|437.98|0
1645806250000|2022-02-25 16:24:10|440.92|438.28|440.51|437.87|441.12|438.48|440.51|437.87|0
1645806260000|2022-02-25 16:24:20|440.92|438.28|440.51|437.87|440.92|438.28|440.31|437.67|0
1645806270000|2022-02-25 16:24:30|440.31|437.67|440.31|437.67|440.71|438.07|440.31|437.67|0
1645806280000|2022-02-25 16:24:40|440.51|437.87|440.41|437.77|440.62|437.98|440.41|437.77|0
1645806290000|2022-02-25 16:24:50|440.51|437.87|440.71|438.07|440.71|438.07|440.51|437.87|0
1645806300000|2022-02-25 16:25:00|441.12|438.48|440.51|437.87|441.12|438.48|440.51|437.87|0
1645806310000|2022-02-25 16:25:10|440.11|437.47|440.51|437.87|440.51|437.87|439.9|437.26|0
1645806320000|2022-02-25 16:25:20|440.92|438.28|440.71|438.07|440.92|438.28|440.71|438.07|0
1645806330000|2022-02-25 16:25:30|440.92|438.28|440.92|438.28|441.12|438.48|440.51|437.87|0
1645806340000|2022-02-25 16:25:40|441.63|438.99|440.71|438.07|441.63|438.99|440.71|438.07|0
1645806350000|2022-02-25 16:25:50|441.02|438.38|440.92|438.28|441.02|438.38|440.51|437.87|0
1645806360000|2022-02-25 16:26:00|441.53|438.89|441.73|439.09|441.73|439.09|440.92|438.28|0
1645806370000|2022-02-25 16:26:10|441.93|439.29|441.63|438.99|441.93|439.29|441.63|438.99|0
1645806380000|2022-02-25 16:26:20|441.84|439.2|442.34|439.7|442.54|439.9|441.84|439.2|0
1645806390000|2022-02-25 16:26:30|441.93|439.29|442.34|439.7|442.75|440.11|441.93|439.29|0
1645806400000|2022-02-25 16:26:40|442.54|439.9|442.54|439.9|442.54|439.9|442.54|439.9|0
1645806410000|2022-02-25 16:26:50|442.14|439.5|442.95|440.31|442.95|440.31|442.14|439.5|0
1645806420000|2022-02-25 16:27:00|443.56|440.92|443.36|440.72|443.56|440.92|443.15|440.51|0
1645806430000|2022-02-25 16:27:10|443.56|440.92|442.95|440.31|443.56|440.92|442.95|440.31|0
1645806440000|2022-02-25 16:27:20|443.36|440.72|445.19|442.55|445.19|442.55|443.36|440.72|0
1645806450000|2022-02-25 16:27:30|444.78|442.14|444.69|442.05|444.78|442.14|444.69|442.05|0
1645806460000|2022-02-25 16:27:40|445.09|442.45|445.4|442.76|445.4|442.76|444.78|442.14|0
1645806470000|2022-02-25 16:27:50|445.19|442.55|445.4|442.76|445.8|443.16|445.19|442.55|0
1645806480000|2022-02-25 16:28:00|445.6|442.96|445.19|442.55|445.6|442.96|444.78|442.14|0
1645806490000|2022-02-25 16:28:10|444.99|442.35|444.78|442.14|444.99|442.35|444.78|442.14|0
1645806500000|2022-02-25 16:28:20|444.38|441.74|443.97|441.33|444.38|441.74|443.97|441.33|0
1645806510000|2022-02-25 16:28:30|443.56|440.92|443.67|441.03|443.97|441.33|443.56|440.92|0
1645806520000|2022-02-25 16:28:40|443.97|441.33|443.56|440.92|443.97|441.33|443.56|440.92|0
1645806530000|2022-02-25 16:28:50|443.76|441.12|443.76|441.12|443.97|441.33|443.56|440.92|0
1645806540000|2022-02-25 16:29:00|443.97|441.33|442.95|440.31|443.97|441.33|442.95|440.31|0
1645806550000|2022-02-25 16:29:10|442.75|440.11|442.95|440.31|442.95|440.31|442.75|440.11|0
1645806560000|2022-02-25 16:29:20|442.75|440.11|442.34|439.7|442.75|440.11|442.34|439.7|0
1645806570000|2022-02-25 16:29:30|442.75|440.11|443.06|440.42|443.15|440.51|442.75|440.11|0
1645806580000|2022-02-25 16:29:40|443.36|440.72|443.36|440.72|443.56|440.92|443.15|440.51|0
1645806590000|2022-02-25 16:29:50|444.42|441.78|441.57|438.93|444.42|441.78|441.47|438.83|0
1645806600000|2022-02-25 16:30:00|441.77|439.13|441.57|438.93|441.77|439.13|441.57|438.93|0
1645806610000|2022-02-25 16:30:10|442.7|440.06|443.27|440.63|443.27|440.63|441.77|439.13|0
1645806620000|2022-02-25 16:30:20|443.37|440.73|443.88|441.24|443.88|441.24|443.37|440.73|0
1645806630000|2022-02-25 16:30:30|443.58|440.94|443.68|441.04|443.88|441.24|443.58|440.94|0
1645806640000|2022-02-25 16:30:40|444.08|441.44|442.65|440.01|444.08|441.44|442.65|440.01|0
1645806650000|2022-02-25 16:30:50|442.76|440.12|442.45|439.81|442.86|440.22|442.45|439.81|0
1645806660000|2022-02-25 16:31:00|442.24|439.6|443.58|440.94|443.58|440.94|442.24|439.6|0
1645806670000|2022-02-25 16:31:10|443.27|440.63|441.83|439.19|443.27|440.63|441.83|439.19|0
1645806680000|2022-02-25 16:31:20|442.45|439.81|442.04|439.4|442.65|440.01|442.04|439.4|0
1645806690000|2022-02-25 16:31:30|442.65|440.01|443.27|440.63|443.27|440.63|442.45|439.81|0
1645806700000|2022-02-25 16:31:40|443.06|440.42|443.27|440.63|443.27|440.63|442.86|440.22|0
1645806710000|2022-02-25 16:31:50|443.88|441.24|442.86|440.22|443.88|441.24|442.86|440.22|0
1645806720000|2022-02-25 16:32:00|443.27|440.63|443.67|441.03|444.29|441.65|443.06|440.42|0
1645806730000|2022-02-25 16:32:10|444.9|442.26|444.08|441.44|444.9|442.26|444.08|441.44|0
1645806740000|2022-02-25 16:32:20|443.88|441.24|443.67|441.03|443.88|441.24|443.67|441.03|0
1645806750000|2022-02-25 16:32:30|443.88|441.24|445.11|442.47|445.11|442.47|443.88|441.24|0
1645806760000|2022-02-25 16:32:40|445.63|442.99|445.52|442.88|445.63|442.99|445.31|442.67|0
1645806770000|2022-02-25 16:32:50|445.11|442.47|444.49|441.85|445.11|442.47|444.49|441.85|0
1645806780000|2022-02-25 16:33:00|443.88|441.24|444.49|441.85|444.49|441.85|443.67|441.03|0
1645806790000|2022-02-25 16:33:10|443.88|441.24|443.17|440.53|443.88|441.24|443.17|440.53|0
1645806800000|2022-02-25 16:33:20|443.06|440.42|443.06|440.42|443.47|440.83|443.06|440.42|0
1645806810000|2022-02-25 16:33:30|442.86|440.22|442.45|439.81|442.86|440.22|442.24|439.6|0
1645806820000|2022-02-25 16:33:40|441.94|439.3|441.42|438.78|441.94|439.3|441.42|438.78|0
1645806830000|2022-02-25 16:33:50|441.22|438.58|440.2|437.56|441.22|438.58|440.2|437.56|0
1645806840000|2022-02-25 16:34:00|439.99|437.35|440.2|437.56|440.4|437.76|439.99|437.35|0
1645806850000|2022-02-25 16:34:10|440.4|437.76|439.79|437.15|440.81|438.17|439.79|437.15|0
1645806860000|2022-02-25 16:34:20|439.9|437.26|439.99|437.35|439.99|437.35|439.69|437.05|0
1645806870000|2022-02-25 16:34:30|440.4|437.76|440.61|437.97|440.61|437.97|439.99|437.35|0
1645806880000|2022-02-25 16:34:40|440.4|437.76|440.4|437.76|440.4|437.76|440.2|437.56|0
1645806890000|2022-02-25 16:34:50|440.61|437.97|440.61|437.97|440.61|437.97|440.61|437.97|0
1645806900000|2022-02-25 16:35:00|439.99|437.35|439.59|436.95|439.99|437.35|439.59|436.95|0
1645806910000|2022-02-25 16:35:10|439.99|437.35|439.99|437.35|439.99|437.35|439.99|437.35|0
1645806920000|2022-02-25 16:35:20|440.2|437.56|439.79|437.15|440.2|437.56|439.79|437.15|0
1645806930000|2022-02-25 16:35:30|439.99|437.35|440.2|437.56|440.2|437.56|439.99|437.35|0
1645806940000|2022-02-25 16:35:40|439.99|437.35|440.4|437.76|440.4|437.76|439.99|437.35|0
1645806950000|2022-02-25 16:35:50|440.51|437.87|440.81|438.17|441.01|438.37|440.51|437.87|0
1645806960000|2022-02-25 16:36:00|440.4|437.76|441.22|438.58|441.22|438.58|440.4|437.76|0
1645806970000|2022-02-25 16:36:10|441.42|438.78|442.45|439.81|442.45|439.81|441.42|438.78|0
1645806980000|2022-02-25 16:36:20|442.65|440.01|443.47|440.83|443.47|440.83|442.65|440.01|0
1645806990000|2022-02-25 16:36:30|443.06|440.42|444.49|441.85|444.49|441.85|443.06|440.42|0
1645807000000|2022-02-25 16:36:40|444.7|442.06|443.67|441.03|444.7|442.06|443.37|440.73|0
1645807010000|2022-02-25 16:36:50|444.29|441.65|444.49|441.85|444.7|442.06|443.88|441.24|0
1645807020000|2022-02-25 16:37:00|444.7|442.06|445.93|443.29|445.93|443.29|444.29|441.65|0
1645807030000|2022-02-25 16:37:10|445.52|442.88|444.7|442.06|445.72|443.08|444.7|442.06|0
1645807040000|2022-02-25 16:37:20|444.9|442.26|444.7|442.06|444.9|442.26|444.49|441.85|0
1645807050000|2022-02-25 16:37:30|444.9|442.26|445.11|442.47|445.52|442.88|444.9|442.26|0
1645807060000|2022-02-25 16:37:40|444.9|442.26|445.31|442.67|445.31|442.67|444.9|442.26|0
1645807070000|2022-02-25 16:37:50|445.52|442.88|446.13|443.49|446.13|443.49|445.52|442.88|0
1645807080000|2022-02-25 16:38:00|446.95|444.31|447.16|444.52|447.16|444.52|446.95|444.31|0
1645807090000|2022-02-25 16:38:10|446.13|443.49|446.34|443.7|446.54|443.9|446.13|443.49|0
1645807100000|2022-02-25 16:38:20|445.93|443.29|445.62|442.98|445.93|443.29|445.62|442.98|0
1645807110000|2022-02-25 16:38:30|445.31|442.67|444.6|441.96|445.31|442.67|444.6|441.96|0
1645807120000|2022-02-25 16:38:40|444.9|442.26|444.6|441.96|444.9|442.26|444.49|441.85|0
1645807130000|2022-02-25 16:38:50|444.39|441.75|443.47|440.83|444.39|441.75|443.47|440.83|0
1645807140000|2022-02-25 16:39:00|443.26|440.62|443.47|440.83|443.47|440.83|443.26|440.62|0
1645807150000|2022-02-25 16:39:10|443.67|441.03|443.47|440.83|444.29|441.65|443.47|440.83|0
1645807160000|2022-02-25 16:39:20|443.67|441.03|443.98|441.34|443.98|441.34|443.06|440.42|0
1645807170000|2022-02-25 16:39:30|443.88|441.24|443.47|440.83|443.88|441.24|443.47|440.83|0
1645807180000|2022-02-25 16:39:40|443.26|440.62|443.47|440.83|443.88|441.24|442.85|440.21|0
1645807190000|2022-02-25 16:39:50|443.16|440.52|443.47|440.83|443.47|440.83|443.16|440.52|0
1645807200000|2022-02-25 16:40:00|443.67|441.03|443.06|440.42|443.67|441.03|442.65|440.01|0
1645807210000|2022-02-25 16:40:10|443.67|441.03|445.72|443.08|445.72|443.08|443.16|440.52|0
1645807220000|2022-02-25 16:40:20|446.34|443.7|445.31|442.67|446.44|443.8|445.31|442.67|0
1645807230000|2022-02-25 16:40:30|445.21|442.57|444.29|441.65|445.21|442.57|444.29|441.65|0
1645807240000|2022-02-25 16:40:40|444.19|441.55|443.67|441.03|444.19|441.55|443.47|440.83|0
1645807250000|2022-02-25 16:40:50|443.88|441.24|443.47|440.83|444.08|441.44|443.47|440.83|0
1645807260000|2022-02-25 16:41:00|443.06|440.42|443.26|440.62|443.47|440.83|443.06|440.42|0
1645807270000|2022-02-25 16:41:10|442.85|440.21|443.26|440.62|443.26|440.62|442.85|440.21|0
1645807280000|2022-02-25 16:41:20|442.44|439.8|441.63|438.99|442.44|439.8|441.63|438.99|0
1645807290000|2022-02-25 16:41:30|441.42|438.78|441.22|438.58|441.42|438.78|441.22|438.58|0
1645807300000|2022-02-25 16:41:40|442.03|439.39|443.06|440.42|443.06|440.42|442.03|439.39|0
1645807310000|2022-02-25 16:41:50|443.47|440.83|442.65|440.01|443.47|440.83|442.65|440.01|0
1645807320000|2022-02-25 16:42:00|443.06|440.42|442.65|440.01|443.06|440.42|442.44|439.8|0
1645807330000|2022-02-25 16:42:10|442.24|439.6|442.85|440.21|442.85|440.21|442.03|439.39|0
1645807340000|2022-02-25 16:42:20|442.24|439.6|442.24|439.6|442.65|440.01|442.24|439.6|0
1645807350000|2022-02-25 16:42:30|441.53|438.89|441.42|438.78|441.83|439.19|441.22|438.58|0
1645807360000|2022-02-25 16:42:40|441.22|438.58|441.22|438.58|441.22|438.58|441.01|438.37|0
1645807370000|2022-02-25 16:42:50|441.01|438.37|441.42|438.78|441.42|438.78|441.01|438.37|0
1645807380000|2022-02-25 16:43:00|441.83|439.19|442.44|439.8|442.44|439.8|441.83|439.19|0
1645807390000|2022-02-25 16:43:10|442.65|440.01|442.65|440.01|442.65|440.01|442.44|439.8|0
1645807400000|2022-02-25 16:43:20|442.85|440.21|442.75|440.11|442.85|440.21|442.75|440.11|0
1645807410000|2022-02-25 16:43:30|442.85|440.21|444.29|441.65|444.29|441.65|442.85|440.21|0
1645807420000|2022-02-25 16:43:40|443.88|441.24|443.06|440.42|443.88|441.24|443.06|440.42|0
1645807430000|2022-02-25 16:43:50|443.26|440.62|443.06|440.42|443.26|440.62|443.06|440.42|0
1645807440000|2022-02-25 16:44:00|442.85|440.21|443.06|440.42|443.06|440.42|442.85|440.21|0
1645807450000|2022-02-25 16:44:10|442.85|440.21|442.44|439.8|443.26|440.62|442.44|439.8|0
1645807460000|2022-02-25 16:44:20|444.08|441.44|444.8|442.16|444.9|442.26|444.08|441.44|0
1645807470000|2022-02-25 16:44:30|444.28|441.64|444.69|442.05|444.69|442.05|444.28|441.64|0
1645807480000|2022-02-25 16:44:40|445.1|442.46|444.08|441.44|445.1|442.46|444.08|441.44|0
1645807490000|2022-02-25 16:44:50|444.9|442.26|444.08|441.44|444.9|442.26|444.08|441.44|0
1645807500000|2022-02-25 16:45:00|443.88|441.24|442.85|440.21|443.88|441.24|442.85|440.21|0
1645807510000|2022-02-25 16:45:10|442.65|440.01|442.85|440.21|442.85|440.21|442.65|440.01|0
1645807520000|2022-02-25 16:45:20|442.75|440.11|442.44|439.8|442.75|440.11|442.24|439.6|0
1645807530000|2022-02-25 16:45:30|442.55|439.91|442.24|439.6|442.55|439.91|442.03|439.39|0
1645807540000|2022-02-25 16:45:40|441.42|438.78|441.22|438.58|441.42|438.78|441.01|438.37|0
1645807550000|2022-02-25 16:45:50|441.01|438.37|441.01|438.37|441.01|438.37|440.81|438.17|0
1645807560000|2022-02-25 16:46:00|439.99|437.35|440.81|438.17|441.22|438.58|439.99|437.35|0
1645807570000|2022-02-25 16:46:10|440.6|437.96|441.42|438.78|441.42|438.78|440.6|437.96|0
1645807580000|2022-02-25 16:46:20|441.22|438.58|440.81|438.17|441.22|438.58|440.81|438.17|0
1645807590000|2022-02-25 16:46:30|441.32|438.68|442.24|439.6|442.24|439.6|441.22|438.58|0
1645807600000|2022-02-25 16:46:40|441.83|439.19|441.01|438.37|441.83|439.19|441.01|438.37|0
1645807610000|2022-02-25 16:46:50|441.42|438.78|441.62|438.98|441.62|438.98|441.42|438.78|0
1645807620000|2022-02-25 16:47:00|442.14|439.5|442.65|440.01|442.65|440.01|441.83|439.19|0
1645807630000|2022-02-25 16:47:10|442.34|439.7|441.22|438.58|442.34|439.7|441.22|438.58|0
1645807640000|2022-02-25 16:47:20|441.01|438.37|441.62|438.98|441.62|438.98|440.6|437.96|0
1645807650000|2022-02-25 16:47:30|441.83|439.19|442.44|439.8|442.44|439.8|441.83|439.19|0
1645807660000|2022-02-25 16:47:40|442.55|439.91|442.44|439.8|442.65|440.01|442.44|439.8|0
1645807670000|2022-02-25 16:47:50|442.75|440.11|442.24|439.6|443.26|440.62|442.24|439.6|0
1645807680000|2022-02-25 16:48:00|442.34|439.7|442.65|440.01|442.85|440.21|442.34|439.7|0
1645807690000|2022-02-25 16:48:10|442.85|440.21|442.44|439.8|442.85|440.21|442.44|439.8|0
1645807700000|2022-02-25 16:48:20|442.65|440.01|442.24|439.6|442.65|440.01|442.14|439.5|0
1645807710000|2022-02-25 16:48:30|442.03|439.39|442.55|439.91|442.75|440.11|442.03|439.39|0
1645807720000|2022-02-25 16:48:40|442.24|439.6|441.01|438.37|442.24|439.6|441.01|438.37|0
1645807730000|2022-02-25 16:48:50|441.42|438.78|441.42|438.78|441.42|438.78|441.01|438.37|0
1645807740000|2022-02-25 16:49:00|442.44|439.8|441.62|438.98|442.44|439.8|441.42|438.78|0
1645807750000|2022-02-25 16:49:10|441.42|438.78|440.6|437.96|441.42|438.78|440.6|437.96|0
1645807760000|2022-02-25 16:49:20|440.19|437.55|439.38|436.74|440.19|437.55|439.38|436.74|0
1645807770000|2022-02-25 16:49:30|439.08|436.44|438.67|436.03|439.08|436.44|438.67|436.03|0
1645807780000|2022-02-25 16:49:40|438.77|436.13|439.38|436.74|439.38|436.74|438.77|436.13|0
1645807790000|2022-02-25 16:49:50|438.97|436.33|438.77|436.13|438.97|436.33|438.77|436.13|0
1645807800000|2022-02-25 16:50:00|438.36|435.72|438.77|436.13|438.77|436.13|438.15|435.51|0
1645807810000|2022-02-25 16:50:10|438.36|435.72|438.77|436.13|438.77|436.13|438.36|435.72|0
1645807820000|2022-02-25 16:50:20|438.56|435.92|438.26|435.62|438.56|435.92|438.26|435.62|0
1645807830000|2022-02-25 16:50:30|438.15|435.51|438.77|436.13|438.77|436.13|438.15|435.51|0
1645807840000|2022-02-25 16:50:40|438.56|435.92|438.87|436.23|438.87|436.23|438.56|435.92|0
1645807850000|2022-02-25 16:50:50|438.97|436.33|438.26|435.62|439.17|436.53|438.26|435.62|0
1645807860000|2022-02-25 16:51:00|438.56|435.92|436.93|434.29|438.56|435.92|436.93|434.29|0
1645807870000|2022-02-25 16:51:10|436.12|433.48|436.93|434.29|436.93|434.29|436.12|433.48|0
1645807880000|2022-02-25 16:51:20|437.34|434.7|437.34|434.7|437.54|434.9|437.24|434.6|0
1645807890000|2022-02-25 16:51:30|438.56|435.92|438.77|436.13|438.77|436.13|438.36|435.72|0
1645807900000|2022-02-25 16:51:40|439.17|436.53|439.58|436.94|439.58|436.94|439.17|436.53|0
1645807910000|2022-02-25 16:51:50|439.38|436.74|439.07|436.43|439.38|436.74|438.76|436.12|0
1645807920000|2022-02-25 16:52:00|438.46|435.82|437.95|435.31|438.46|435.82|437.95|435.31|0
1645807930000|2022-02-25 16:52:10|438.15|435.51|439.38|436.74|439.38|436.74|438.15|435.51|0
1645807940000|2022-02-25 16:52:20|438.97|436.33|438.97|436.33|438.97|436.33|438.97|436.33|0
1645807950000|2022-02-25 16:52:30|438.76|436.12|439.38|436.74|439.38|436.74|438.76|436.12|0
1645807960000|2022-02-25 16:52:40|440.91|438.27|439.99|437.35|440.91|438.27|439.99|437.35|0
1645807970000|2022-02-25 16:52:50|440.19|437.55|439.99|437.35|440.4|437.76|439.99|437.35|0
1645807980000|2022-02-25 16:53:00|439.78|437.14|439.38|436.74|439.78|437.14|439.38|436.74|0
1645807990000|2022-02-25 16:53:10|439.07|436.43|438.76|436.12|439.17|436.53|438.76|436.12|0
1645808000000|2022-02-25 16:53:20|438.56|435.92|438.15|435.51|438.56|435.92|438.15|435.51|0
1645808010000|2022-02-25 16:53:30|438.46|435.82|437.75|435.11|438.46|435.82|437.75|435.11|0
1645808020000|2022-02-25 16:53:40|437.34|434.7|437.75|435.11|437.75|435.11|437.34|434.7|0
1645808030000|2022-02-25 16:53:50|437.54|434.9|437.75|435.11|437.75|435.11|437.54|434.9|0
1645808040000|2022-02-25 16:54:00|437.34|434.7|436.43|433.79|437.34|434.7|436.43|433.79|0
1645808050000|2022-02-25 16:54:10|436.73|434.09|436.32|433.68|436.73|434.09|436.32|433.68|0
1645808060000|2022-02-25 16:54:20|436.52|433.88|436.52|433.88|436.52|433.88|436.32|433.68|0
1645808070000|2022-02-25 16:54:30|436.12|433.48|435.51|432.87|436.12|433.48|435.51|432.87|0
1645808080000|2022-02-25 16:54:40|435.31|432.67|435.1|432.46|435.31|432.67|434.9|432.26|0
1645808090000|2022-02-25 16:54:50|434.9|432.26|435.31|432.67|435.51|432.87|434.9|432.26|0
1645808100000|2022-02-25 16:55:00|435.71|433.07|434.9|432.26|435.71|433.07|434.9|432.26|0
1645808110000|2022-02-25 16:55:10|434.29|431.65|433.28|430.64|434.29|431.65|433.07|430.43|0
1645808120000|2022-02-25 16:55:20|433.07|430.43|433.48|430.84|433.48|430.84|432.87|430.23|0
1645808130000|2022-02-25 16:55:30|433.28|430.64|432.87|430.23|433.28|430.64|432.77|430.13|0
1645808140000|2022-02-25 16:55:40|432.47|429.83|431.86|429.22|432.47|429.83|431.86|429.22|0
1645808150000|2022-02-25 16:55:50|432.06|429.42|431.76|429.12|432.06|429.42|431.76|429.12|0
1645808160000|2022-02-25 16:56:00|431.86|429.22|432.06|429.42|432.26|429.62|431.86|429.22|0
1645808170000|2022-02-25 16:56:10|431.86|429.22|432.26|429.62|432.26|429.62|431.86|429.22|0
1645808180000|2022-02-25 16:56:20|431.66|429.02|431.25|428.61|431.86|429.22|431.25|428.61|0
1645808190000|2022-02-25 16:56:30|431.45|428.81|430.85|428.21|431.45|428.81|430.85|428.21|0
1645808200000|2022-02-25 16:56:40|431.05|428.41|430.44|427.8|431.05|428.41|430.44|427.8|0
1645808210000|2022-02-25 16:56:50|430.64|428|431.45|428.81|431.45|428.81|430.44|427.8|0
1645808220000|2022-02-25 16:57:00|432.47|429.83|432.67|430.03|432.67|430.03|432.26|429.62|0
1645808230000|2022-02-25 16:57:10|432.87|430.23|432.67|430.03|432.87|430.23|432.67|430.03|0
1645808240000|2022-02-25 16:57:20|432.47|429.83|432.26|429.62|432.47|429.83|431.86|429.22|0
1645808250000|2022-02-25 16:57:30|432.47|429.83|432.17|429.53|432.67|430.03|432.17|429.53|0
1645808260000|2022-02-25 16:57:40|431.86|429.22|431.05|428.41|431.86|429.22|431.05|428.41|0
1645808270000|2022-02-25 16:57:50|430.85|428.21|431.45|428.81|431.45|428.81|430.85|428.21|0
1645808280000|2022-02-25 16:58:00|431.56|428.92|431.56|428.92|431.56|428.92|431.25|428.61|0
1645808290000|2022-02-25 16:58:10|432.06|429.42|431.66|429.02|432.46|429.82|431.66|429.02|0
1645808300000|2022-02-25 16:58:20|431.25|428.61|431.25|428.61|431.25|428.61|431.25|428.61|0
1645808310000|2022-02-25 16:58:30|432.06|429.42|431.96|429.32|432.26|429.62|431.96|429.32|0
1645808320000|2022-02-25 16:58:40|431.86|429.22|431.15|428.51|431.86|429.22|431.15|428.51|0
1645808330000|2022-02-25 16:58:50|431.25|428.61|431.05|428.41|431.25|428.61|431.05|428.41|0
1645808340000|2022-02-25 16:59:00|430.64|428|430.44|427.8|430.85|428.21|430.44|427.8|0
1645808350000|2022-02-25 16:59:10|430.04|427.4|429.43|426.79|430.24|427.6|429.43|426.79|0
1645808360000|2022-02-25 16:59:20|429.23|426.59|429.63|426.99|429.63|426.99|429.23|426.59|0
1645808370000|2022-02-25 16:59:30|429.43|426.79|429.23|426.59|429.43|426.79|429.23|426.59|0
1645808380000|2022-02-25 16:59:40|429.43|426.79|429.23|426.59|429.63|426.99|429.23|426.59|0
1645808390000|2022-02-25 16:59:50|429.63|426.99|429.74|427.1|429.84|427.2|429.63|426.99|0
1645808400000|2022-02-25 17:00:00|429.63|426.99|430.34|427.7|430.34|427.7|429.13|426.49|0
1645808410000|2022-02-25 17:00:10|430.44|427.8|430.34|427.7|430.44|427.8|429.43|426.79|0
1645808420000|2022-02-25 17:00:20|430.24|427.6|429.43|426.79|430.44|427.8|429.43|426.79|0
1645808430000|2022-02-25 17:00:30|429.23|426.59|430.24|427.6|430.24|427.6|429.23|426.59|0
1645808440000|2022-02-25 17:00:40|430.64|428|430.55|427.91|430.64|428|430.34|427.7|0
1645808450000|2022-02-25 17:00:50|430.44|427.8|430.85|428.21|431.35|428.71|430.44|427.8|0
1645808460000|2022-02-25 17:01:00|430.75|428.11|430.85|428.21|431.05|428.41|430.75|428.11|0
1645808470000|2022-02-25 17:01:10|430.75|428.11|430.75|428.11|431.05|428.41|430.75|428.11|0
1645808480000|2022-02-25 17:01:20|430.55|427.91|430.44|427.8|430.55|427.91|430.24|427.6|0
1645808490000|2022-02-25 17:01:30|430.24|427.6|430.44|427.8|430.44|427.8|430.24|427.6|0
1645808500000|2022-02-25 17:01:40|430.24|427.6|430.84|428.2|430.84|428.2|430.24|427.6|0
1645808510000|2022-02-25 17:01:50|430.64|428|430.34|427.7|430.64|428|430.34|427.7|0
1645808520000|2022-02-25 17:02:00|430.24|427.6|429.03|426.39|430.24|427.6|429.03|426.39|0
1645808530000|2022-02-25 17:02:10|428.83|426.19|428.02|425.38|428.83|426.19|428.02|425.38|0
1645808540000|2022-02-25 17:02:20|427.82|425.18|428.22|425.58|428.22|425.58|427.62|424.98|0
1645808550000|2022-02-25 17:02:30|428.02|425.38|428.02|425.38|428.22|425.58|428.02|425.38|0
1645808560000|2022-02-25 17:02:40|427.82|425.18|427.82|425.18|427.82|425.18|427.62|424.98|0
1645808570000|2022-02-25 17:02:50|427.62|424.98|428.22|425.58|428.22|425.58|427.62|424.98|0
1645808580000|2022-02-25 17:03:00|428.62|425.98|428.62|425.98|428.62|425.98|428.42|425.78|0
1645808590000|2022-02-25 17:03:10|428.82|426.18|428.82|426.18|428.82|426.18|428.62|425.98|0
1645808600000|2022-02-25 17:03:20|429.03|426.39|429.03|426.39|429.03|426.39|428.82|426.18|0
1645808610000|2022-02-25 17:03:30|428.82|426.18|429.43|426.79|429.43|426.79|428.82|426.18|0
1645808620000|2022-02-25 17:03:40|429.03|426.39|429.03|426.39|429.03|426.39|428.82|426.18|0
1645808630000|2022-02-25 17:03:50|428.82|426.18|428.82|426.18|429.03|426.39|428.82|426.18|0
1645808640000|2022-02-25 17:04:00|428.53|425.89|429.03|426.39|429.03|426.39|428.53|425.89|0
1645808650000|2022-02-25 17:04:10|429.23|426.59|430.04|427.4|430.04|427.4|429.23|426.59|0
1645808660000|2022-02-25 17:04:20|429.83|427.19|430.24|427.6|430.24|427.6|429.83|427.19|0
1645808670000|2022-02-25 17:04:30|430.44|427.8|430.24|427.6|430.44|427.8|430.04|427.4|0
1645808680000|2022-02-25 17:04:40|430.64|428|431.45|428.81|431.45|428.81|430.64|428|0
1645808690000|2022-02-25 17:04:50|431.65|429.01|432.46|429.82|432.46|429.82|431.65|429.01|0
1645808700000|2022-02-25 17:05:00|431.86|429.22|432.67|430.03|432.87|430.23|431.86|429.22|0
1645808710000|2022-02-25 17:05:10|432.46|429.82|432.67|430.03|432.67|430.03|432.46|429.82|0
1645808720000|2022-02-25 17:05:20|433.18|430.54|433.27|430.63|433.27|430.63|432.87|430.23|0
1645808730000|2022-02-25 17:05:30|433.18|430.54|432.87|430.23|433.18|430.54|432.87|430.23|0
1645808740000|2022-02-25 17:05:40|432.66|430.02|433.38|430.74|433.38|430.74|432.66|430.02|0
1645808750000|2022-02-25 17:05:50|433.68|431.04|433.68|431.04|433.88|431.24|433.68|431.04|0
1645808760000|2022-02-25 17:06:00|433.99|431.35|433.68|431.04|433.99|431.35|433.68|431.04|0
1645808770000|2022-02-25 17:06:10|433.48|430.84|433.48|430.84|433.48|430.84|433.07|430.43|0
1645808780000|2022-02-25 17:06:20|433.07|430.43|433.07|430.43|433.07|430.43|432.87|430.23|0
1645808790000|2022-02-25 17:06:30|433.18|430.54|434.69|432.05|434.69|432.05|433.18|430.54|0
1645808800000|2022-02-25 17:06:40|434.29|431.65|434.49|431.85|434.49|431.85|434.29|431.65|0
1645808810000|2022-02-25 17:06:50|434.29|431.65|433.68|431.04|434.29|431.65|433.68|431.04|0
1645808820000|2022-02-25 17:07:00|433.48|430.84|433.07|430.43|433.88|431.24|433.07|430.43|0
1645808830000|2022-02-25 17:07:10|433.27|430.63|432.46|429.82|433.27|430.63|432.46|429.82|0
1645808840000|2022-02-25 17:07:20|432.87|430.23|433.07|430.43|433.17|430.53|432.87|430.23|0
1645808850000|2022-02-25 17:07:30|433.27|430.63|433.47|430.83|433.47|430.83|433.07|430.43|0
1645808860000|2022-02-25 17:07:40|433.78|431.14|433.47|430.83|433.78|431.14|433.27|430.63|0
1645808870000|2022-02-25 17:07:50|433.88|431.24|434.29|431.65|434.29|431.65|433.88|431.24|0
1645808880000|2022-02-25 17:08:00|434.08|431.44|433.88|431.24|434.08|431.44|433.88|431.24|0
1645808890000|2022-02-25 17:08:10|434.08|431.44|434.59|431.95|434.59|431.95|433.68|431.04|0
1645808900000|2022-02-25 17:08:20|435|432.36|434.89|432.25|435|432.36|434.69|432.05|0
1645808910000|2022-02-25 17:08:30|435.1|432.46|435.5|432.86|435.5|432.86|434.89|432.25|0
1645808920000|2022-02-25 17:08:40|435.3|432.66|434.8|432.16|435.5|432.86|434.8|432.16|0
1645808930000|2022-02-25 17:08:50|434.89|432.25|435.3|432.66|435.3|432.66|434.8|432.16|0
1645808940000|2022-02-25 17:09:00|435.91|433.27|435.3|432.66|435.91|433.27|435.3|432.66|0
1645808950000|2022-02-25 17:09:10|435.1|432.46|434.08|431.44|435.1|432.46|434.08|431.44|0
1645808960000|2022-02-25 17:09:20|434.49|431.85|435.2|432.56|435.5|432.86|434.29|431.65|0
1645808970000|2022-02-25 17:09:30|435.5|432.86|436.11|433.47|436.11|433.47|435.5|432.86|0
1645808980000|2022-02-25 17:09:40|436.52|433.88|436.11|433.47|436.52|433.88|436.11|433.47|0
1645808990000|2022-02-25 17:09:50|436.42|433.78|436.42|433.78|436.52|433.88|436.42|433.78|0
1645809000000|2022-02-25 17:10:00|436.11|433.47|435.91|433.27|436.32|433.68|435.91|433.27|0
1645809010000|2022-02-25 17:10:10|436.11|433.47|436.32|433.68|436.52|433.88|436.11|433.47|0
1645809020000|2022-02-25 17:10:20|436.11|433.47|434.89|432.25|436.11|433.47|434.89|432.25|0
1645809030000|2022-02-25 17:10:30|434.08|431.44|434.08|431.44|434.08|431.44|433.88|431.24|0
1645809040000|2022-02-25 17:10:40|433.68|431.04|434.08|431.44|434.08|431.44|433.68|431.04|0
1645809050000|2022-02-25 17:10:50|434.19|431.55|433.88|431.24|434.28|431.64|433.88|431.24|0
1645809060000|2022-02-25 17:11:00|434.28|431.64|433.98|431.34|434.49|431.85|433.98|431.34|0
1645809070000|2022-02-25 17:11:10|434.69|432.05|433.88|431.24|434.69|432.05|433.88|431.24|0
1645809080000|2022-02-25 17:11:20|433.98|431.34|433.88|431.24|433.98|431.34|433.68|431.04|0
1645809090000|2022-02-25 17:11:30|433.68|431.04|434.08|431.44|434.08|431.44|433.68|431.04|0
1645809100000|2022-02-25 17:11:40|434.59|431.95|434.19|431.55|434.59|431.95|433.88|431.24|0
1645809110000|2022-02-25 17:11:50|434.08|431.44|434.28|431.64|434.28|431.64|434.08|431.44|0
1645809120000|2022-02-25 17:12:00|434.08|431.44|433.47|430.83|434.08|431.44|433.27|430.63|0
1645809130000|2022-02-25 17:12:10|433.78|431.14|434.49|431.85|434.49|431.85|433.68|431.04|0
1645809140000|2022-02-25 17:12:20|435.1|432.46|435.71|433.07|435.71|433.07|435.1|432.46|0
1645809150000|2022-02-25 17:12:30|435.81|433.17|435.71|433.07|435.81|433.17|435.71|433.07|0
1645809160000|2022-02-25 17:12:40|435.81|433.17|436.22|433.58|436.22|433.58|435.81|433.17|0
1645809170000|2022-02-25 17:12:50|435.5|432.86|435.3|432.66|435.5|432.86|435.3|432.66|0
1645809180000|2022-02-25 17:13:00|435.1|432.46|435.1|432.46|435.3|432.66|434.89|432.25|0
1645809190000|2022-02-25 17:13:10|435.3|432.66|435.91|433.27|436.32|433.68|435.3|432.66|0
1645809200000|2022-02-25 17:13:20|436.11|433.47|436.72|434.08|436.72|434.08|436.11|433.47|0
1645809210000|2022-02-25 17:13:30|437.13|434.49|436.93|434.29|437.13|434.49|436.93|434.29|0
1645809220000|2022-02-25 17:13:40|437.13|434.49|437.13|434.49|437.33|434.69|437.13|434.49|0
1645809230000|2022-02-25 17:13:50|437.33|434.69|438.15|435.51|438.35|435.71|437.33|434.69|0
1645809240000|2022-02-25 17:14:00|438.35|435.71|437.13|434.49|438.35|435.71|437.13|434.49|0
1645809250000|2022-02-25 17:14:10|437.54|434.9|437.84|435.2|437.94|435.3|437.54|434.9|0
1645809260000|2022-02-25 17:14:20|437.94|435.3|438.35|435.71|438.35|435.71|437.94|435.3|0
1645809270000|2022-02-25 17:14:30|438.15|435.51|438.35|435.71|438.35|435.71|438.15|435.51|0
1645809280000|2022-02-25 17:14:40|438.55|435.91|438.55|435.91|438.55|435.91|438.35|435.71|0
1645809290000|2022-02-25 17:14:50|438.35|435.71|438.76|436.12|438.76|436.12|438.35|435.71|0
1645809300000|2022-02-25 17:15:00|438.55|435.91|438.96|436.32|438.96|436.32|438.55|435.91|0
1645809310000|2022-02-25 17:15:10|438.76|436.12|438.76|436.12|438.96|436.32|438.76|436.12|0
1645809320000|2022-02-25 17:15:20|439.16|436.52|438.96|436.32|439.16|436.52|438.55|435.91|0
1645809330000|2022-02-25 17:15:30|439.37|436.73|439.16|436.52|439.37|436.73|439.16|436.52|0
1645809340000|2022-02-25 17:15:40|438.96|436.32|438.25|435.61|438.96|436.32|438.25|435.61|0
1645809350000|2022-02-25 17:15:50|437.74|435.1|437.53|434.89|438.05|435.41|437.53|434.89|0
1645809360000|2022-02-25 17:16:00|437.74|435.1|437.53|434.89|437.74|435.1|437.33|434.69|0
1645809370000|2022-02-25 17:16:10|437.23|434.59|437.33|434.69|437.33|434.69|437.13|434.49|0
1645809380000|2022-02-25 17:16:20|437.13|434.49|438.05|435.41|438.05|435.41|437.13|434.49|0
1645809390000|2022-02-25 17:16:30|437.94|435.3|437.74|435.1|438.15|435.51|437.74|435.1|0
1645809400000|2022-02-25 17:16:40|437.53|434.89|437.33|434.69|437.53|434.89|437.33|434.69|0
1645809410000|2022-02-25 17:16:50|437.23|434.59|436.92|434.28|437.33|434.69|436.72|434.08|0
1645809420000|2022-02-25 17:17:00|437.53|434.89|436.52|433.88|437.53|434.89|436.52|433.88|0
1645809430000|2022-02-25 17:17:10|436.42|433.78|435.5|432.86|436.52|433.88|435.5|432.86|0
1645809440000|2022-02-25 17:17:20|435.7|433.06|434.69|432.05|435.7|433.06|434.69|432.05|0
1645809450000|2022-02-25 17:17:30|434.28|431.64|434.89|432.25|434.89|432.25|434.28|431.64|0
1645809460000|2022-02-25 17:17:40|434.49|431.85|434.28|431.64|434.49|431.85|434.28|431.64|0
1645809470000|2022-02-25 17:17:50|434.49|431.85|434.39|431.75|434.49|431.85|434.39|431.75|0
1645809480000|2022-02-25 17:18:00|434.08|431.44|434.28|431.64|434.49|431.85|434.08|431.44|0
1645809490000|2022-02-25 17:18:10|433.88|431.24|435.09|432.45|435.09|432.45|433.88|431.24|0
1645809500000|2022-02-25 17:18:20|434.89|432.25|435.2|432.56|435.2|432.56|434.89|432.25|0
1645809510000|2022-02-25 17:18:30|435.09|432.45|434.89|432.25|435.09|432.45|434.89|432.25|0
1645809520000|2022-02-25 17:18:40|434.49|431.85|433.88|431.24|434.49|431.85|433.88|431.24|0
1645809530000|2022-02-25 17:18:50|434.59|431.95|434.89|432.25|434.89|432.25|434.59|431.95|0
1645809540000|2022-02-25 17:19:00|434.69|432.05|434.49|431.85|434.69|432.05|434.49|431.85|0
1645809550000|2022-02-25 17:19:10|434.59|431.95|434.18|431.54|434.59|431.95|434.18|431.54|0
1645809560000|2022-02-25 17:19:20|434.08|431.44|434.08|431.44|434.28|431.64|434.08|431.44|0
1645809570000|2022-02-25 17:19:30|434.28|431.64|434.08|431.44|434.28|431.64|434.08|431.44|0
1645809580000|2022-02-25 17:19:40|433.98|431.34|433.88|431.24|433.98|431.34|433.88|431.24|0
1645809590000|2022-02-25 17:19:50|433.67|431.03|434.08|431.44|434.08|431.44|433.67|431.03|0
1645809600000|2022-02-25 17:20:00|434.28|431.64|434.08|431.44|434.69|432.05|434.08|431.44|0
1645809610000|2022-02-25 17:20:10|434.48|431.84|435.3|432.66|435.3|432.66|434.48|431.84|0
1645809620000|2022-02-25 17:20:20|436.31|433.67|435.81|433.17|436.31|433.67|435.81|433.17|0
1645809630000|2022-02-25 17:20:30|436.72|434.08|435.81|433.17|436.72|434.08|435.81|433.17|0
1645809640000|2022-02-25 17:20:40|435.7|433.06|436.31|433.67|436.31|433.67|435.7|433.06|0
1645809650000|2022-02-25 17:20:50|436.52|433.88|436.92|434.28|437.13|434.49|436.52|433.88|0
1645809660000|2022-02-25 17:21:00|437.13|434.49|437.33|434.69|437.33|434.69|437.13|434.49|0
1645809670000|2022-02-25 17:21:10|436.92|434.28|436.82|434.18|436.92|434.28|436.72|434.08|0
1645809680000|2022-02-25 17:21:20|436.72|434.08|436.72|434.08|436.92|434.28|436.62|433.98|0
1645809690000|2022-02-25 17:21:30|436.92|434.28|437.33|434.69|437.33|434.69|436.72|434.08|0
1645809700000|2022-02-25 17:21:40|437.03|434.39|436.52|433.88|437.03|434.39|436.52|433.88|0
1645809710000|2022-02-25 17:21:50|436.72|434.08|436.52|433.88|436.72|434.08|436.52|433.88|0
1645809720000|2022-02-25 17:22:00|436.11|433.47|435.91|433.27|436.31|433.67|435.7|433.06|0
1645809730000|2022-02-25 17:22:10|436.11|433.47|435.7|433.06|436.11|433.47|435.7|433.06|0
1645809740000|2022-02-25 17:22:20|435.81|433.17|436.72|434.08|436.72|434.08|435.09|432.45|0
1645809750000|2022-02-25 17:22:30|436.92|434.28|436.92|434.28|436.92|434.28|436.52|433.88|0
1645809760000|2022-02-25 17:22:40|437.33|434.69|437.13|434.49|437.33|434.69|436.92|434.28|0
1645809770000|2022-02-25 17:22:50|437.33|434.69|436.52|433.88|437.33|434.69|436.52|433.88|0
1645809780000|2022-02-25 17:23:00|436.31|433.67|436.62|433.98|436.62|433.98|436.01|433.37|0
1645809790000|2022-02-25 17:23:10|437.13|434.49|437.34|434.7|437.34|434.7|436.93|434.29|0
1645809800000|2022-02-25 17:23:20|437.13|434.49|436.93|434.29|437.24|434.6|436.93|434.29|0
1645809810000|2022-02-25 17:23:30|437.13|434.49|436.93|434.29|437.13|434.49|436.93|434.29|0
1645809820000|2022-02-25 17:23:40|437.04|434.4|436.93|434.29|437.34|434.7|436.93|434.29|0
1645809830000|2022-02-25 17:23:50|437.13|434.49|436.83|434.19|437.13|434.49|436.83|434.19|0
1645809840000|2022-02-25 17:24:00|436.93|434.29|436.73|434.09|436.93|434.29|436.52|433.88|0
1645809850000|2022-02-25 17:24:10|437.13|434.49|436.93|434.29|437.13|434.49|436.93|434.29|0
1645809860000|2022-02-25 17:24:20|437.13|434.49|437.13|434.49|437.34|434.7|437.13|434.49|0
1645809870000|2022-02-25 17:24:30|436.93|434.29|436.93|434.29|436.93|434.29|436.83|434.19|0
1645809880000|2022-02-25 17:24:40|437.03|434.39|436.93|434.29|437.03|434.39|436.93|434.29|0
1645809890000|2022-02-25 17:24:50|436.32|433.68|436.02|433.38|436.32|433.68|436.02|433.38|0
1645809900000|2022-02-25 17:25:00|436.32|433.68|437.34|434.7|437.34|434.7|436.32|433.68|0
1645809910000|2022-02-25 17:25:10|436.12|433.48|437.13|434.49|437.13|434.49|436.12|433.48|0
1645809920000|2022-02-25 17:25:20|436.73|434.09|436.52|433.88|436.93|434.29|436.52|433.88|0
1645809930000|2022-02-25 17:25:30|436.32|433.68|435.71|433.07|436.43|433.79|435.71|433.07|0
1645809940000|2022-02-25 17:25:40|435.82|433.18|435.51|432.87|435.91|433.27|435.51|432.87|0
1645809950000|2022-02-25 17:25:50|435.71|433.07|434.9|432.26|435.71|433.07|434.9|432.26|0
1645809960000|2022-02-25 17:26:00|435.01|432.37|434.09|431.45|435.01|432.37|434.09|431.45|0
1645809970000|2022-02-25 17:26:10|434.49|431.85|434.49|431.85|434.49|431.85|434.49|431.85|0
1645809980000|2022-02-25 17:26:20|434.29|431.65|433.68|431.04|434.29|431.65|433.68|431.04|0
1645809990000|2022-02-25 17:26:30|433.08|430.44|432.67|430.03|433.08|430.44|432.67|430.03|0
1645810000000|2022-02-25 17:26:40|433.08|430.44|432.78|430.14|433.08|430.44|432.78|430.14|0
1645810010000|2022-02-25 17:26:50|432.67|430.03|432.47|429.83|432.87|430.23|432.37|429.73|0
1645810020000|2022-02-25 17:27:00|432.67|430.03|432.07|429.43|432.67|430.03|432.07|429.43|0
1645810030000|2022-02-25 17:27:10|431.86|429.22|432.07|429.43|432.27|429.63|431.86|429.22|0
1645810040000|2022-02-25 17:27:20|431.46|428.82|432.07|429.43|432.07|429.43|431.46|428.82|0
1645810050000|2022-02-25 17:27:30|431.66|429.02|432.27|429.63|432.27|429.63|431.66|429.02|0
1645810060000|2022-02-25 17:27:40|432.37|429.73|431.56|428.92|432.37|429.73|431.56|428.92|0
1645810070000|2022-02-25 17:27:50|431.86|429.22|431.46|428.82|431.86|429.22|431.46|428.82|0
1645810080000|2022-02-25 17:28:00|431.66|429.02|432.27|429.63|432.27|429.63|431.66|429.02|0
1645810090000|2022-02-25 17:28:10|432.07|429.43|431.86|429.22|432.47|429.83|431.86|429.22|0
1645810100000|2022-02-25 17:28:20|432.27|429.63|432.67|430.03|432.67|430.03|432.27|429.63|0
1645810110000|2022-02-25 17:28:30|432.47|429.83|432.07|429.43|432.47|429.83|431.86|429.22|0
1645810120000|2022-02-25 17:28:40|431.86|429.22|431.66|429.02|431.86|429.22|431.66|429.02|0
1645810130000|2022-02-25 17:28:50|431.77|429.13|431.46|428.82|431.77|429.13|431.26|428.62|0
1645810140000|2022-02-25 17:29:00|431.66|429.02|430.85|428.21|431.66|429.02|430.85|428.21|0
1645810150000|2022-02-25 17:29:10|430.25|427.61|430.45|427.81|430.65|428.01|430.25|427.61|0
1645810160000|2022-02-25 17:29:20|430.76|428.12|430.65|428.01|430.85|428.21|430.65|428.01|0
1645810170000|2022-02-25 17:29:30|430.85|428.21|430.85|428.21|430.96|428.32|430.85|428.21|0
1645810180000|2022-02-25 17:29:40|431.06|428.42|430.85|428.21|431.06|428.42|430.65|428.01|0
1645810190000|2022-02-25 17:29:50|430.65|428.01|430.85|428.21|430.85|428.21|430.45|427.81|0
1645810200000|2022-02-25 17:30:00|430.65|428.01|429.84|427.2|430.65|428.01|429.84|427.2|0
1645810210000|2022-02-25 17:30:10|429.44|426.8|430.25|427.61|430.25|427.61|429.44|426.8|0
1645810220000|2022-02-25 17:30:20|430.45|427.81|430.05|427.41|430.45|427.81|430.05|427.41|0
1645810230000|2022-02-25 17:30:30|430.45|427.81|430.25|427.61|430.45|427.81|430.25|427.61|0
1645810240000|2022-02-25 17:30:40|430.05|427.41|429.44|426.8|430.25|427.61|429.44|426.8|0
1645810250000|2022-02-25 17:30:50|429.75|427.11|428.64|426|429.75|427.11|428.64|426|0
1645810260000|2022-02-25 17:31:00|429.04|426.4|428.84|426.2|429.04|426.4|428.64|426|0
1645810270000|2022-02-25 17:31:10|429.04|426.4|428.84|426.2|429.04|426.4|428.84|426.2|0
1645810280000|2022-02-25 17:31:20|428.94|426.3|429.64|427|429.64|427|428.94|426.3|0
1645810290000|2022-02-25 17:31:30|429.24|426.6|430.25|427.61|430.25|427.61|429.24|426.6|0
1645810300000|2022-02-25 17:31:40|430.45|427.81|430.25|427.61|430.45|427.81|430.05|427.41|0
1645810310000|2022-02-25 17:31:50|429.84|427.2|429.44|426.8|429.84|427.2|429.44|426.8|0
1645810320000|2022-02-25 17:32:00|429.64|427|429.24|426.6|429.64|427|429.24|426.6|0
1645810330000|2022-02-25 17:32:10|429.84|427.2|430.05|427.41|430.15|427.51|429.84|427.2|0
1645810340000|2022-02-25 17:32:20|430.25|427.61|429.84|427.2|430.25|427.61|429.84|427.2|0
1645810350000|2022-02-25 17:32:30|429.64|427|429.84|427.2|430.05|427.41|429.64|427|0
1645810360000|2022-02-25 17:32:40|429.44|426.8|428.74|426.1|429.44|426.8|428.63|425.99|0
1645810370000|2022-02-25 17:32:50|428.43|425.79|428.43|425.79|428.43|425.79|428.23|425.59|0
1645810380000|2022-02-25 17:33:00|428.23|425.59|428.14|425.5|428.23|425.59|428.14|425.5|0
1645810390000|2022-02-25 17:33:10|426.62|423.98|426.82|424.18|426.82|424.18|426.42|423.78|0
1645810400000|2022-02-25 17:33:20|427.02|424.38|427.02|424.38|427.02|424.38|426.82|424.18|0
1645810410000|2022-02-25 17:33:30|427.23|424.59|427.23|424.59|427.23|424.59|427.02|424.38|0
1645810420000|2022-02-25 17:33:40|426.82|424.18|426.82|424.18|426.82|424.18|426.82|424.18|0
1645810430000|2022-02-25 17:33:50|426.62|423.98|426.62|423.98|426.62|423.98|426.62|423.98|0
1645810440000|2022-02-25 17:34:00|426.82|424.18|426.62|423.98|426.82|424.18|426.62|423.98|0
1645810450000|2022-02-25 17:34:10|426.82|424.18|427.02|424.38|427.02|424.38|426.82|424.18|0
1645810460000|2022-02-25 17:34:20|427.43|424.79|427.43|424.79|427.43|424.79|427.23|424.59|0
1645810470000|2022-02-25 17:34:30|427.63|424.99|427.43|424.79|427.63|424.99|427.43|424.79|0
1645810480000|2022-02-25 17:34:40|427.23|424.59|427.63|424.99|427.63|424.99|427.23|424.59|0
1645810490000|2022-02-25 17:34:50|427.43|424.79|427.23|424.59|427.43|424.79|427.02|424.38|0
1645810500000|2022-02-25 17:35:00|426.82|424.18|427.02|424.38|427.02|424.38|426.62|423.98|0
1645810510000|2022-02-25 17:35:10|426.82|424.18|426.82|424.18|426.82|424.18|426.82|424.18|0
1645810520000|2022-02-25 17:35:20|426.62|423.98|427.02|424.38|427.02|424.38|426.62|423.98|0
1645810530000|2022-02-25 17:35:30|426.82|424.18|426.62|423.98|426.82|424.18|426.62|423.98|0
1645810540000|2022-02-25 17:35:40|426.42|423.78|426.42|423.78|426.62|423.98|426.42|423.78|0
1645810550000|2022-02-25 17:35:50|426.62|423.98|426.62|423.98|426.62|423.98|426.62|423.98|0
1645810560000|2022-02-25 17:36:00|426.82|424.18|426.42|423.78|426.82|424.18|426.22|423.58|0
1645810570000|2022-02-25 17:36:10|426.22|423.58|426.42|423.78|426.42|423.78|426.22|423.58|0
1645810580000|2022-02-25 17:36:20|426.62|423.98|426.62|423.98|426.62|423.98|426.62|423.98|0
1645810590000|2022-02-25 17:36:30|426.82|424.18|426.93|424.29|426.93|424.29|426.82|424.18|0
1645810600000|2022-02-25 17:36:40|426.82|424.18|427.43|424.79|427.43|424.79|426.82|424.18|0
1645810610000|2022-02-25 17:36:50|427.63|424.99|427.63|424.99|427.63|424.99|427.43|424.79|0
1645810620000|2022-02-25 17:37:00|427.43|424.79|428.83|426.19|428.83|426.19|427.43|424.79|0
1645810630000|2022-02-25 17:37:10|428.63|425.99|429.04|426.4|429.04|426.4|428.63|425.99|0
1645810640000|2022-02-25 17:37:20|428.83|426.19|429.04|426.4|429.04|426.4|428.83|426.19|0
1645810650000|2022-02-25 17:37:30|429.64|427|429.44|426.8|429.64|427|429.24|426.6|0
1645810660000|2022-02-25 17:37:40|429.24|426.6|429.24|426.6|429.34|426.7|429.24|426.6|0
1645810670000|2022-02-25 17:37:50|429.64|427|429.84|427.2|430.04|427.4|429.64|427|0
1645810680000|2022-02-25 17:38:00|429.64|427|429.64|427|429.64|427|429.64|427|0
1645810690000|2022-02-25 17:38:10|430.04|427.4|428.94|426.3|430.04|427.4|428.94|426.3|0
1645810700000|2022-02-25 17:38:20|429.64|427|429.64|427|429.64|427|429.44|426.8|0
1645810710000|2022-02-25 17:38:30|429.84|427.2|429.64|427|429.84|427.2|429.64|427|0
1645810720000|2022-02-25 17:38:40|429.74|427.1|429.54|426.9|429.74|427.1|429.54|426.9|0
1645810730000|2022-02-25 17:38:50|430.04|427.4|430.04|427.4|430.04|427.4|429.84|427.2|0
1645810740000|2022-02-25 17:39:00|429.84|427.2|429.64|427|429.84|427.2|429.64|427|0
1645810750000|2022-02-25 17:39:10|429.84|427.2|429.74|427.1|429.84|427.2|429.74|427.1|0
1645810760000|2022-02-25 17:39:20|429.84|427.2|429.64|427|430.04|427.4|429.64|427|0
1645810770000|2022-02-25 17:39:30|429.44|426.8|429.24|426.6|429.64|427|429.24|426.6|0
1645810780000|2022-02-25 17:39:40|429.03|426.39|429.03|426.39|429.03|426.39|429.03|426.39|0
1645810790000|2022-02-25 17:39:50|428.83|426.19|428.63|425.99|428.83|426.19|428.63|425.99|0
1645810800000|2022-02-25 17:40:00|428.43|425.79|428.43|425.79|428.43|425.79|428.23|425.59|0
1645810810000|2022-02-25 17:40:10|427.83|425.19|427.63|424.99|427.83|425.19|427.63|424.99|0
1645810820000|2022-02-25 17:40:20|427.22|424.58|427.22|424.58|427.42|424.78|427.22|424.58|0
1645810830000|2022-02-25 17:40:30|427.42|424.78|427.83|425.19|427.83|425.19|427.42|424.78|0
1645810840000|2022-02-25 17:40:40|427.42|424.78|427.22|424.58|427.42|424.78|427.22|424.58|0
1645810850000|2022-02-25 17:40:50|427.02|424.38|426.62|423.98|427.13|424.49|426.62|423.98|0
1645810860000|2022-02-25 17:41:00|426.93|424.29|426.93|424.29|426.93|424.29|426.62|423.98|0
1645810870000|2022-02-25 17:41:10|426.82|424.18|427.02|424.38|427.02|424.38|426.62|423.98|0
1645810880000|2022-02-25 17:41:20|426.82|424.18|426.82|424.18|426.82|424.18|426.82|424.18|0
1645810890000|2022-02-25 17:41:30|426.62|423.98|426.62|423.98|426.72|424.08|426.42|423.78|0
1645810900000|2022-02-25 17:41:40|426.42|423.78|426.42|423.78|426.42|423.78|426.22|423.58|0
1645810910000|2022-02-25 17:41:50|426.22|423.58|426.62|423.98|426.82|424.18|426.22|423.58|0
1645810920000|2022-02-25 17:42:00|426.82|424.18|427.22|424.58|427.22|424.58|426.82|424.18|0
1645810930000|2022-02-25 17:42:10|427.42|424.78|427.42|424.78|427.42|424.78|427.22|424.58|0
1645810940000|2022-02-25 17:42:20|427.62|424.98|427.83|425.19|428.03|425.39|427.62|424.98|0
1645810950000|2022-02-25 17:42:30|428.03|425.39|427.62|424.98|428.03|425.39|427.62|424.98|0
1645810960000|2022-02-25 17:42:40|427.42|424.78|427.62|424.98|427.83|425.19|427.42|424.78|0
1645810970000|2022-02-25 17:42:50|428.03|425.39|427.83|425.19|428.03|425.39|427.83|425.19|0
1645810980000|2022-02-25 17:43:00|428.23|425.59|428.33|425.69|428.33|425.69|428.23|425.59|0
1645810990000|2022-02-25 17:43:10|428.23|425.59|428.03|425.39|428.23|425.59|427.83|425.19|0
1645811000000|2022-02-25 17:43:20|428.23|425.59|427.73|425.09|428.23|425.59|427.73|425.09|0
1645811010000|2022-02-25 17:43:30|428.74|426.1|428.83|426.19|428.83|426.19|428.63|425.99|0
1645811020000|2022-02-25 17:43:40|428.63|425.99|428.83|426.19|428.83|426.19|428.63|425.99|0
1645811030000|2022-02-25 17:43:50|428.63|425.99|428.63|425.99|428.63|425.99|428.43|425.79|0
1645811040000|2022-02-25 17:44:00|428.43|425.79|427.62|424.98|428.43|425.79|427.62|424.98|0
1645811050000|2022-02-25 17:44:10|427.22|424.58|426.82|424.18|427.22|424.58|426.82|424.18|0
1645811060000|2022-02-25 17:44:20|427.02|424.38|427.02|424.38|427.22|424.58|427.02|424.38|0
1645811070000|2022-02-25 17:44:30|426.82|424.18|426.62|423.98|426.82|424.18|426.62|423.98|0
1645811080000|2022-02-25 17:44:40|426.42|423.78|426.62|423.98|426.62|423.98|426.42|423.78|0
1645811090000|2022-02-25 17:44:50|426.82|424.18|426.62|423.98|426.82|424.18|426.62|423.98|0
1645811100000|2022-02-25 17:45:00|426.72|424.08|426.82|424.18|426.82|424.18|426.42|423.78|0
1645811110000|2022-02-25 17:45:10|426.62|423.98|426.32|423.68|426.62|423.98|426.32|423.68|0
1645811120000|2022-02-25 17:45:20|426.22|423.58|426.82|424.18|426.82|424.18|426.22|423.58|0
1645811130000|2022-02-25 17:45:30|426.72|424.08|427.22|424.58|427.42|424.78|426.72|424.08|0
1645811140000|2022-02-25 17:45:40|426.62|423.98|427.42|424.78|427.42|424.78|426.62|423.98|0
1645811150000|2022-02-25 17:45:50|427.33|424.69|427.02|424.38|427.42|424.78|427.02|424.38|0
1645811160000|2022-02-25 17:46:00|426.42|423.78|426.42|423.78|426.42|423.78|426.22|423.58|0
1645811170000|2022-02-25 17:46:10|426.22|423.58|426.42|423.78|426.82|424.18|426.22|423.58|0
1645811180000|2022-02-25 17:46:20|426.32|423.68|426.22|423.58|426.32|423.68|426.22|423.58|0
1645811190000|2022-02-25 17:46:30|426.42|423.78|426.62|423.98|426.62|423.98|426.42|423.78|0
1645811200000|2022-02-25 17:46:40|426.82|424.18|426.62|423.98|426.82|424.18|426.62|423.98|0
1645811210000|2022-02-25 17:46:50|427.02|424.38|427.02|424.38|427.02|424.38|426.82|424.18|0
1645811220000|2022-02-25 17:47:00|427.22|424.58|427.42|424.78|427.42|424.78|427.02|424.38|0
1645811230000|2022-02-25 17:47:10|427.02|424.38|427.02|424.38|427.22|424.58|427.02|424.38|0
1645811240000|2022-02-25 17:47:20|427.22|424.58|427.42|424.78|427.42|424.78|427.22|424.58|0
1645811250000|2022-02-25 17:47:30|427.82|425.18|427.02|424.38|427.82|425.18|427.02|424.38|0
1645811260000|2022-02-25 17:47:40|427.42|424.78|427.42|424.78|427.42|424.78|427.22|424.58|0
1645811270000|2022-02-25 17:47:50|427.82|425.18|427.82|425.18|427.82|425.18|427.42|424.78|0
1645811280000|2022-02-25 17:48:00|427.42|424.78|426.82|424.18|427.42|424.78|426.82|424.18|0
1645811290000|2022-02-25 17:48:10|427.42|424.78|426.42|423.78|427.42|424.78|426.42|423.78|0
1645811300000|2022-02-25 17:48:20|426.62|423.98|427.02|424.38|427.02|424.38|426.42|423.78|0
1645811310000|2022-02-25 17:48:30|426.82|424.18|427.22|424.58|427.22|424.58|426.82|424.18|0
1645811320000|2022-02-25 17:48:40|427.42|424.78|427.22|424.58|427.42|424.78|427.02|424.38|0
1645811330000|2022-02-25 17:48:50|427.02|424.38|427.02|424.38|427.02|424.38|427.02|424.38|0
1645811340000|2022-02-25 17:49:00|427.62|424.98|428.02|425.38|428.02|425.38|427.62|424.98|0
1645811350000|2022-02-25 17:49:10|428.23|425.59|428.23|425.59|428.23|425.59|428.02|425.38|0
1645811360000|2022-02-25 17:49:20|428.63|425.99|428.63|425.99|428.63|425.99|428.43|425.79|0
1645811370000|2022-02-25 17:49:30|428.83|426.19|428.83|426.19|428.83|426.19|428.63|425.99|0
1645811380000|2022-02-25 17:49:40|429.03|426.39|429.64|427|429.64|427|429.03|426.39|0
1645811390000|2022-02-25 17:49:50|430.04|427.4|430.24|427.6|430.24|427.6|430.04|427.4|0
1645811400000|2022-02-25 17:50:00|430.44|427.8|431.65|429.01|431.65|429.01|430.44|427.8|0
1645811410000|2022-02-25 17:50:10|431.76|429.12|432.26|429.62|432.26|429.62|431.76|429.12|0
1645811420000|2022-02-25 17:50:20|432.46|429.82|433.27|430.63|433.27|430.63|432.46|429.82|0
1645811430000|2022-02-25 17:50:30|432.26|429.62|431.86|429.22|432.26|429.62|431.65|429.01|0
1645811440000|2022-02-25 17:50:40|432.06|429.42|432.06|429.42|432.06|429.42|431.65|429.01|0
1645811450000|2022-02-25 17:50:50|431.45|428.81|431.65|429.01|431.65|429.01|431.25|428.61|0
1645811460000|2022-02-25 17:51:00|431.86|429.22|432.26|429.62|432.26|429.62|431.86|429.22|0
1645811470000|2022-02-25 17:51:10|432.46|429.82|433.07|430.43|433.07|430.43|432.46|429.82|0
1645811480000|2022-02-25 17:51:20|433.47|430.83|433.68|431.04|433.68|431.04|433.27|430.63|0
1645811490000|2022-02-25 17:51:30|433.88|431.24|433.17|430.53|433.88|431.24|433.17|430.53|0
1645811500000|2022-02-25 17:51:40|433.47|430.83|433.47|430.83|433.58|430.94|433.47|430.83|0
1645811510000|2022-02-25 17:51:50|433.68|431.04|433.68|431.04|433.68|431.04|433.47|430.83|0
1645811520000|2022-02-25 17:52:00|434.49|431.85|433.17|430.53|434.49|431.85|433.17|430.53|0
1645811530000|2022-02-25 17:52:10|433.27|430.63|433.27|430.63|433.27|430.63|433.07|430.43|0
1645811540000|2022-02-25 17:52:20|433.07|430.43|434.89|432.25|434.89|432.25|433.07|430.43|0
1645811550000|2022-02-25 17:52:30|435.09|432.45|434.69|432.05|435.09|432.45|434.08|431.44|0
1645811560000|2022-02-25 17:52:40|434.28|431.64|434.49|431.85|434.69|432.05|434.28|431.64|0
1645811570000|2022-02-25 17:52:50|434.69|432.05|434.59|431.95|434.89|432.25|434.59|431.95|0
1645811580000|2022-02-25 17:53:00|434.28|431.64|433.78|431.14|434.49|431.85|433.78|431.14|0
1645811590000|2022-02-25 17:53:10|433.88|431.24|433.68|431.04|433.88|431.24|433.68|431.04|0
1645811600000|2022-02-25 17:53:20|433.88|431.24|433.07|430.43|433.88|431.24|433.07|430.43|0
1645811610000|2022-02-25 17:53:30|433.47|430.83|433.27|430.63|433.47|430.83|433.07|430.43|0
1645811620000|2022-02-25 17:53:40|433.47|430.83|433.27|430.63|433.68|431.04|433.27|430.63|0
1645811630000|2022-02-25 17:53:50|433.68|431.04|433.47|430.83|433.68|431.04|433.27|430.63|0
1645811640000|2022-02-25 17:54:00|433.67|431.03|433.38|430.74|433.88|431.24|433.38|430.74|0
1645811650000|2022-02-25 17:54:10|433.47|430.83|433.07|430.43|433.47|430.83|433.07|430.43|0
1645811660000|2022-02-25 17:54:20|433.67|431.03|434.08|431.44|434.08|431.44|433.47|430.83|0
1645811670000|2022-02-25 17:54:30|435.3|432.66|436.11|433.47|436.11|433.47|435.3|432.66|0
1645811680000|2022-02-25 17:54:40|436.42|433.78|436.51|433.87|436.51|433.87|436.42|433.78|0
1645811690000|2022-02-25 17:54:50|436.92|434.28|436.72|434.08|436.92|434.28|436.72|434.08|0
1645811700000|2022-02-25 17:55:00|436.92|434.28|436.72|434.08|436.92|434.28|436.11|433.47|0
1645811710000|2022-02-25 17:55:10|437.12|434.48|437.93|435.29|437.93|435.29|436.92|434.28|0
1645811720000|2022-02-25 17:55:20|438.24|435.6|439.36|436.72|439.36|436.72|438.24|435.6|0
1645811730000|2022-02-25 17:55:30|439.26|436.62|439.97|437.33|439.97|437.33|438.95|436.31|0
1645811740000|2022-02-25 17:55:40|439.16|436.52|438.75|436.11|439.16|436.52|438.54|435.9|0
1645811750000|2022-02-25 17:55:50|438.54|435.9|438.54|435.9|438.75|436.11|438.54|435.9|0
1645811760000|2022-02-25 17:56:00|437.73|435.09|437.53|434.89|437.93|435.29|437.53|434.89|0
1645811770000|2022-02-25 17:56:10|437.32|434.68|438.54|435.9|438.65|436.01|437.32|434.68|0
1645811780000|2022-02-25 17:56:20|438.75|436.11|439.97|437.33|439.97|437.33|438.14|435.5|0
1645811790000|2022-02-25 17:56:30|439.77|437.13|438.85|436.21|439.97|437.33|438.85|436.21|0
1645811800000|2022-02-25 17:56:40|439.16|436.52|438.75|436.11|439.56|436.92|438.75|436.11|0
1645811810000|2022-02-25 17:56:50|438.95|436.31|440.38|437.74|440.38|437.74|438.95|436.31|0
1645811820000|2022-02-25 17:57:00|440.78|438.14|438.95|436.31|440.78|438.14|438.95|436.31|0
1645811830000|2022-02-25 17:57:10|438.65|436.01|436.92|434.28|438.65|436.01|436.92|434.28|0
1645811840000|2022-02-25 17:57:20|436.72|434.08|437.12|434.48|437.32|434.68|436.72|434.08|0
1645811850000|2022-02-25 17:57:30|436.92|434.28|438.14|435.5|438.14|435.5|436.92|434.28|0
1645811860000|2022-02-25 17:57:40|438.54|435.9|438.54|435.9|438.75|436.11|438.14|435.5|0
1645811870000|2022-02-25 17:57:50|438.34|435.7|438.34|435.7|438.34|435.7|438.14|435.5|0
1645811880000|2022-02-25 17:58:00|438.95|436.31|438.75|436.11|438.95|436.31|438.75|436.11|0
1645811890000|2022-02-25 17:58:10|437.53|434.89|437.73|435.09|437.73|435.09|436.92|434.28|0
1645811900000|2022-02-25 17:58:20|437.93|435.29|438.34|435.7|438.34|435.7|437.53|434.89|0
1645811910000|2022-02-25 17:58:30|438.54|435.9|439.15|436.51|439.15|436.51|438.54|435.9|0
1645811920000|2022-02-25 17:58:40|438.45|435.81|438.14|435.5|438.45|435.81|437.93|435.29|0
1645811930000|2022-02-25 17:58:50|437.93|435.29|437.93|435.29|438.14|435.5|437.93|435.29|0
1645811940000|2022-02-25 17:59:00|437.73|435.09|437.73|435.09|437.73|435.09|437.73|435.09|0
1645811950000|2022-02-25 17:59:10|437.53|434.89|437.32|434.68|437.53|434.89|437.32|434.68|0
1645811960000|2022-02-25 17:59:20|437.12|434.48|437.23|434.59|437.43|434.79|436.92|434.28|0
1645811970000|2022-02-25 17:59:30|436.92|434.28|435.81|433.17|436.92|434.28|435.81|433.17|0
1645811980000|2022-02-25 17:59:40|435.5|432.86|436.92|434.28|436.92|434.28|435.09|432.45|0
1645811990000|2022-02-25 17:59:50|437.12|434.48|436.92|434.28|437.12|434.48|436.92|434.28|0
1645812000000|2022-02-25 18:00:00|437.32|434.68|435.9|433.26|437.32|434.68|435.7|433.06|0
1645812010000|2022-02-25 18:00:10|435.2|432.56|435.5|432.86|435.7|433.06|435.2|432.56|0
1645812020000|2022-02-25 18:00:20|434.89|432.25|435.7|433.06|436.11|433.47|434.89|432.25|0
1645812030000|2022-02-25 18:00:30|436.31|433.67|435.7|433.06|436.31|433.67|435.7|433.06|0
1645812040000|2022-02-25 18:00:40|435.2|432.56|435.29|432.65|435.29|432.65|435.2|432.56|0
1645812050000|2022-02-25 18:00:50|435.09|432.45|434.48|431.84|435.09|432.45|434.48|431.84|0
1645812060000|2022-02-25 18:01:00|433.47|430.83|433.67|431.03|434.28|431.64|433.27|430.63|0
1645812070000|2022-02-25 18:01:10|433.07|430.43|432.86|430.22|433.07|430.43|432.86|430.22|0
1645812080000|2022-02-25 18:01:20|433.07|430.43|432.66|430.02|433.47|430.83|432.66|430.02|0
1645812090000|2022-02-25 18:01:30|433.07|430.43|432.77|430.13|433.07|430.43|432.66|430.02|0
1645812100000|2022-02-25 18:01:40|433.27|430.63|434.08|431.44|434.28|431.64|433.27|430.63|0
1645812110000|2022-02-25 18:01:50|434.48|431.84|434.08|431.44|434.48|431.84|433.98|431.34|0
1645812120000|2022-02-25 18:02:00|433.87|431.23|435.29|432.65|435.29|432.65|433.87|431.23|0
1645812130000|2022-02-25 18:02:10|435.09|432.45|435.5|432.86|435.7|433.06|435.09|432.45|0
1645812140000|2022-02-25 18:02:20|435.29|432.65|435.7|433.06|436.1|433.46|435.29|432.65|0
1645812150000|2022-02-25 18:02:30|435.9|433.26|436.31|433.67|436.51|433.87|435.9|433.26|0
1645812160000|2022-02-25 18:02:40|436.1|433.46|435.7|433.06|436.1|433.46|435.29|432.65|0
1645812170000|2022-02-25 18:02:50|435.29|432.65|435.9|433.26|435.9|433.26|435.29|432.65|0
1645812180000|2022-02-25 18:03:00|435.09|432.45|433.67|431.03|435.09|432.45|433.67|431.03|0
1645812190000|2022-02-25 18:03:10|433.87|431.23|437.53|434.89|437.53|434.89|433.87|431.23|0
1645812200000|2022-02-25 18:03:20|437.32|434.68|438.75|436.11|438.75|436.11|437.32|434.68|0
1645812210000|2022-02-25 18:03:30|438.85|436.21|438.14|435.5|438.85|436.21|438.14|435.5|0
1645812220000|2022-02-25 18:03:40|436.92|434.28|436.31|433.67|436.92|434.28|436.1|433.46|0
1645812230000|2022-02-25 18:03:50|436.71|434.07|436.92|434.28|436.92|434.28|436.62|433.98|0
1645812240000|2022-02-25 18:04:00|437.53|434.89|436.51|433.87|437.53|434.89|436.51|433.87|0
1645812250000|2022-02-25 18:04:10|435.9|433.26|436.92|434.28|436.92|434.28|435.9|433.26|0
1645812260000|2022-02-25 18:04:20|436.71|434.07|436.51|433.87|436.71|434.07|436.31|433.67|0
1645812270000|2022-02-25 18:04:30|436.31|433.67|436.31|433.67|436.71|434.07|436.31|433.67|0
1645812280000|2022-02-25 18:04:40|436.01|433.37|435.7|433.06|436.01|433.37|435.49|432.85|0
1645812290000|2022-02-25 18:04:50|435.49|432.85|435.09|432.45|435.49|432.85|434.89|432.25|0
1645812300000|2022-02-25 18:05:00|436.21|433.57|437.12|434.48|437.12|434.48|436.21|433.57|0
1645812310000|2022-02-25 18:05:10|436.62|433.98|436.61|433.97|436.71|434.07|436.51|433.87|0
1645812320000|2022-02-25 18:05:20|436.31|433.67|436.51|433.87|436.51|433.87|435.9|433.26|0
1645812330000|2022-02-25 18:05:30|436.31|433.67|436.71|434.07|436.71|434.07|436.31|433.67|0
1645812340000|2022-02-25 18:05:40|436.51|433.87|437.43|434.79|437.43|434.79|436.51|433.87|0
1645812350000|2022-02-25 18:05:50|437.12|434.48|437.52|434.88|437.52|434.88|437.02|434.38|0
1645812360000|2022-02-25 18:06:00|437.32|434.68|436.71|434.07|437.32|434.68|436.71|434.07|0
1645812370000|2022-02-25 18:06:10|437.73|435.09|438.54|435.9|438.54|435.9|437.73|435.09|0
1645812380000|2022-02-25 18:06:20|438.34|435.7|438.34|435.7|438.54|435.9|438.13|435.49|0
1645812390000|2022-02-25 18:06:30|437.73|435.09|437.93|435.29|437.93|435.29|437.73|435.09|0
1645812400000|2022-02-25 18:06:40|438.13|435.49|438.54|435.9|439.26|436.62|438.13|435.49|0
1645812410000|2022-02-25 18:06:50|439.15|436.51|439.36|436.72|439.36|436.72|438.74|436.1|0
1645812420000|2022-02-25 18:07:00|438.95|436.31|437.73|435.09|438.95|436.31|437.73|435.09|0
1645812430000|2022-02-25 18:07:10|437.32|434.68|437.73|435.09|437.73|435.09|437.32|434.68|0
1645812440000|2022-02-25 18:07:20|438.85|436.21|438.85|436.21|438.85|436.21|438.85|436.21|0
1645812450000|2022-02-25 18:07:30|438.74|436.1|439.36|436.72|439.56|436.92|438.74|436.1|0
1645812460000|2022-02-25 18:07:40|439.15|436.51|439.35|436.71|439.35|436.71|438.95|436.31|0
1645812470000|2022-02-25 18:07:50|439.15|436.51|439.35|436.71|439.56|436.92|439.15|436.51|0
1645812480000|2022-02-25 18:08:00|439.15|436.51|440.07|437.43|440.17|437.53|439.15|436.51|0
1645812490000|2022-02-25 18:08:10|439.35|436.71|439.87|437.23|439.97|437.33|439.35|436.71|0
1645812500000|2022-02-25 18:08:20|439.76|437.12|439.35|436.71|440.17|437.53|439.35|436.71|0
1645812510000|2022-02-25 18:08:30|438.74|436.1|439.35|436.71|439.35|436.71|438.74|436.1|0
1645812520000|2022-02-25 18:08:40|439.15|436.51|438.85|436.21|439.15|436.51|438.85|436.21|0
1645812530000|2022-02-25 18:08:50|438.74|436.1|438.54|435.9|439.15|436.51|438.54|435.9|0
1645812540000|2022-02-25 18:09:00|438.65|436.01|439.15|436.51|439.15|436.51|438.65|436.01|0
1645812550000|2022-02-25 18:09:10|439.97|437.33|440.17|437.53|440.17|437.53|439.76|437.12|0
1645812560000|2022-02-25 18:09:20|439.97|437.33|440.17|437.53|440.37|437.73|439.97|437.33|0
1645812570000|2022-02-25 18:09:30|440.37|437.73|439.97|437.33|440.37|437.73|439.97|437.33|0
1645812580000|2022-02-25 18:09:40|439.76|437.12|439.56|436.92|439.76|437.12|439.56|436.92|0
1645812590000|2022-02-25 18:09:50|439.35|436.71|439.56|436.92|439.56|436.92|439.35|436.71|0
1645812600000|2022-02-25 18:10:00|439.15|436.51|439.56|436.92|439.56|436.92|439.15|436.51|0
1645812610000|2022-02-25 18:10:10|439.76|437.12|441.8|439.16|441.8|439.16|439.76|437.12|0
1645812620000|2022-02-25 18:10:20|442.41|439.77|442|439.36|442.41|439.77|442|439.36|0
1645812630000|2022-02-25 18:10:30|442.21|439.57|442|439.36|442.21|439.57|441.6|438.96|0
1645812640000|2022-02-25 18:10:40|441.6|438.96|441.91|439.27|441.91|439.27|441.19|438.55|0
1645812650000|2022-02-25 18:10:50|442|439.36|442.11|439.47|442.11|439.47|441.7|439.06|0
1645812660000|2022-02-25 18:11:00|442|439.36|443.23|440.59|443.23|440.59|442|439.36|0
1645812670000|2022-02-25 18:11:10|443.43|440.79|443.64|441|443.64|441|443.43|440.79|0
1645812680000|2022-02-25 18:11:20|443.84|441.2|444.25|441.61|444.66|442.02|443.84|441.2|0
1645812690000|2022-02-25 18:11:30|444.46|441.82|444.46|441.82|444.56|441.92|444.46|441.82|0
1645812700000|2022-02-25 18:11:40|444.25|441.61|445.07|442.43|445.07|442.43|444.25|441.61|0
1645812710000|2022-02-25 18:11:50|444.87|442.23|444.46|441.82|444.87|442.23|444.46|441.82|0
1645812720000|2022-02-25 18:12:00|444.05|441.41|444.25|441.61|444.46|441.82|444.05|441.41|0
1645812730000|2022-02-25 18:12:10|443.43|440.79|443.43|440.79|443.43|440.79|443.43|440.79|0
1645812740000|2022-02-25 18:12:20|443.13|440.49|442.82|440.18|443.13|440.49|442.82|440.18|0
1645812750000|2022-02-25 18:12:30|442.41|439.77|442.21|439.57|442.62|439.98|442.21|439.57|0
1645812760000|2022-02-25 18:12:40|442.41|439.77|442.31|439.67|442.41|439.77|442.21|439.57|0
1645812770000|2022-02-25 18:12:50|442.62|439.98|442.21|439.57|442.62|439.98|442.21|439.57|0
1645812780000|2022-02-25 18:13:00|441.8|439.16|440.78|438.14|442|439.36|440.78|438.14|0
1645812790000|2022-02-25 18:13:10|440.98|438.34|440.37|437.73|440.98|438.34|440.17|437.53|0
1645812800000|2022-02-25 18:13:20|440.17|437.53|439.56|436.92|440.17|437.53|439.56|436.92|0
1645812810000|2022-02-25 18:13:30|439.76|437.12|439.87|437.23|440.17|437.53|439.76|437.12|0
1645812820000|2022-02-25 18:13:40|439.35|436.71|439.46|436.82|439.87|437.23|439.35|436.71|0
1645812830000|2022-02-25 18:13:50|439.35|436.71|439.46|436.82|439.46|436.82|439.15|436.51|0
1645812840000|2022-02-25 18:14:00|439.35|436.71|439.05|436.41|439.35|436.71|439.05|436.41|0
1645812850000|2022-02-25 18:14:10|439.15|436.51|439.87|437.23|439.87|437.23|439.15|436.51|0
1645812860000|2022-02-25 18:14:20|439.96|437.32|439.56|436.92|439.96|437.32|439.35|436.71|0
1645812870000|2022-02-25 18:14:30|439.35|436.71|440.07|437.43|440.07|437.43|439.15|436.51|0
1645812880000|2022-02-25 18:14:40|440.17|437.53|439.35|436.71|440.17|437.53|439.35|436.71|0
1645812890000|2022-02-25 18:14:50|439.56|436.92|439.66|437.02|439.76|437.12|439.56|436.92|0
1645812900000|2022-02-25 18:15:00|439.15|436.51|439.96|437.32|439.96|437.32|439.15|436.51|0
1645812910000|2022-02-25 18:15:10|439.76|437.12|439.96|437.32|439.96|437.32|439.56|436.92|0
1645812920000|2022-02-25 18:15:20|439.87|437.23|439.96|437.32|440.17|437.53|439.87|437.23|0
1645812930000|2022-02-25 18:15:30|440.37|437.73|440.78|438.14|440.98|438.34|440.37|437.73|0
1645812940000|2022-02-25 18:15:40|440.37|437.73|441.19|438.55|441.19|438.55|440.37|437.73|0
1645812950000|2022-02-25 18:15:50|440.78|438.14|440.57|437.93|440.78|438.14|440.57|437.93|0
1645812960000|2022-02-25 18:16:00|440.98|438.34|440.78|438.14|440.98|438.34|440.78|438.14|0
1645812970000|2022-02-25 18:16:10|441.19|438.55|441.39|438.75|441.39|438.75|441.19|438.55|0
1645812980000|2022-02-25 18:16:20|441.59|438.95|440.98|438.34|441.7|439.06|440.98|438.34|0
1645812990000|2022-02-25 18:16:30|440.48|437.84|440.98|438.34|441.19|438.55|440.48|437.84|0
1645813000000|2022-02-25 18:16:40|441.29|438.65|440.57|437.93|441.29|438.65|440.57|437.93|0
1645813010000|2022-02-25 18:16:50|439.96|437.32|440.48|437.84|440.48|437.84|439.76|437.12|0
1645813020000|2022-02-25 18:17:00|440.78|438.14|441.8|439.16|441.8|439.16|440.78|438.14|0
1645813030000|2022-02-25 18:17:10|441.39|438.75|441.19|438.55|441.8|439.16|441.19|438.55|0
1645813040000|2022-02-25 18:17:20|441.59|438.95|441.7|439.06|441.7|439.06|441.39|438.75|0
1645813050000|2022-02-25 18:17:30|441.59|438.95|441.5|438.86|441.8|439.16|441.5|438.86|0
1645813060000|2022-02-25 18:17:40|441.59|438.95|440.07|437.43|441.8|439.16|440.07|437.43|0
1645813070000|2022-02-25 18:17:50|439.35|436.71|440.17|437.53|440.17|437.53|439.35|436.71|0
1645813080000|2022-02-25 18:18:00|439.76|437.12|440.17|437.53|440.17|437.53|439.76|437.12|0
1645813090000|2022-02-25 18:18:10|439.56|436.92|439.56|436.92|439.56|436.92|439.25|436.61|0
1645813100000|2022-02-25 18:18:20|439.25|436.61|439.15|436.51|439.46|436.82|439.15|436.51|0
1645813110000|2022-02-25 18:18:30|438.33|435.69|437.72|435.08|438.33|435.69|437.52|434.88|0
1645813120000|2022-02-25 18:18:40|437.93|435.29|437.52|434.88|437.93|435.29|437.52|434.88|0
1645813130000|2022-02-25 18:18:50|437.02|434.38|436.91|434.27|437.02|434.38|436.81|434.17|0
1645813140000|2022-02-25 18:19:00|436.5|433.86|435.6|432.96|436.5|433.86|435.49|432.85|0
1645813150000|2022-02-25 18:19:10|434.48|431.84|435.39|432.75|435.49|432.85|434.48|431.84|0
1645813160000|2022-02-25 18:19:20|435.49|432.85|435.69|433.05|435.9|433.26|435.49|432.85|0
1645813170000|2022-02-25 18:19:30|435.9|433.26|435.49|432.85|435.9|433.26|435.49|432.85|0
1645813180000|2022-02-25 18:19:40|435.29|432.65|434.68|432.04|435.29|432.65|433.77|431.13|0
1645813190000|2022-02-25 18:19:50|434.88|432.24|434.48|431.84|434.88|432.24|434.48|431.84|0
1645813200000|2022-02-25 18:20:00|434.27|431.63|434.07|431.43|434.27|431.63|434.07|431.43|0
1645813210000|2022-02-25 18:20:10|433.87|431.23|434.07|431.43|434.27|431.63|433.87|431.23|0
1645813220000|2022-02-25 18:20:20|434.68|432.04|434.68|432.04|434.88|432.24|434.68|432.04|0
1645813230000|2022-02-25 18:20:30|434.88|432.24|434.48|431.84|435.08|432.44|434.48|431.84|0
1645813240000|2022-02-25 18:20:40|435.08|432.44|434.68|432.04|435.08|432.44|434.68|432.04|0
1645813250000|2022-02-25 18:20:50|434.88|432.24|436.3|433.66|436.3|433.66|434.88|432.24|0
1645813260000|2022-02-25 18:21:00|437.11|434.47|436.1|433.46|437.11|434.47|436.1|433.46|0
1645813270000|2022-02-25 18:21:10|436.3|433.66|436.41|433.77|436.5|433.86|436.3|433.66|0
1645813280000|2022-02-25 18:21:20|436.3|433.66|435.49|432.85|436.3|433.66|435.29|432.65|0
1645813290000|2022-02-25 18:21:30|436.1|433.46|435.29|432.65|436.1|433.46|435.29|432.65|0
1645813300000|2022-02-25 18:21:40|435.49|432.85|435.29|432.65|435.89|433.25|435.29|432.65|0
1645813310000|2022-02-25 18:21:50|434.68|432.04|434.68|432.04|434.68|432.04|434.68|432.04|0
1645813320000|2022-02-25 18:22:00|434.48|431.84|433.87|431.23|434.48|431.84|433.87|431.23|0
1645813330000|2022-02-25 18:22:10|434.07|431.43|434.27|431.63|434.27|431.63|434.07|431.43|0
1645813340000|2022-02-25 18:22:20|434.38|431.74|433.87|431.23|434.38|431.74|433.87|431.23|0
1645813350000|2022-02-25 18:22:30|434.07|431.43|434.38|431.74|434.38|431.74|434.07|431.43|0
1645813360000|2022-02-25 18:22:40|434.68|432.04|434.68|432.04|434.68|432.04|434.48|431.84|0
1645813370000|2022-02-25 18:22:50|434.78|432.14|434.48|431.84|434.78|432.14|434.48|431.84|0
1645813380000|2022-02-25 18:23:00|434.68|432.04|435.39|432.75|435.39|432.75|434.68|432.04|0
1645813390000|2022-02-25 18:23:10|435.19|432.55|435.49|432.85|435.49|432.85|435.19|432.55|0
1645813400000|2022-02-25 18:23:20|435.29|432.65|435.59|432.95|435.59|432.95|435.29|432.65|0
1645813410000|2022-02-25 18:23:30|435.89|433.25|435.69|433.05|435.89|433.25|435.49|432.85|0
1645813420000|2022-02-25 18:23:40|435.49|432.85|435.59|432.95|435.89|433.25|435.49|432.85|0
1645813430000|2022-02-25 18:23:50|435.69|433.05|435.69|433.05|435.69|433.05|435.49|432.85|0
1645813440000|2022-02-25 18:24:00|435.89|433.25|435.89|433.25|436.5|433.86|435.89|433.25|0
1645813450000|2022-02-25 18:24:10|436.1|433.46|435.89|433.25|436.1|433.46|435.89|433.25|0
1645813460000|2022-02-25 18:24:20|436.1|433.46|435.69|433.05|436.2|433.56|435.69|433.05|0
1645813470000|2022-02-25 18:24:30|435.29|432.65|435.49|432.85|435.49|432.85|435.29|432.65|0
1645813480000|2022-02-25 18:24:40|435.29|432.65|434.68|432.04|435.29|432.65|434.27|431.63|0
1645813490000|2022-02-25 18:24:50|435.08|432.44|434.38|431.74|435.08|432.44|434.38|431.74|0
1645813500000|2022-02-25 18:25:00|434.68|432.04|434.17|431.53|434.68|432.04|434.07|431.43|0
1645813510000|2022-02-25 18:25:10|434.07|431.43|433.87|431.23|434.07|431.43|433.46|430.82|0
1645813520000|2022-02-25 18:25:20|432.85|430.21|433.06|430.42|433.06|430.42|432.56|429.92|0
1645813530000|2022-02-25 18:25:30|432.76|430.12|432.76|430.12|432.96|430.32|432.76|430.12|0
1645813540000|2022-02-25 18:25:40|432.65|430.01|432.25|429.61|432.96|430.32|432.25|429.61|0
1645813550000|2022-02-25 18:25:50|431.44|428.8|431.84|429.2|431.84|429.2|431.24|428.6|0
1645813560000|2022-02-25 18:26:00|431.64|429|433.06|430.42|433.06|430.42|431.64|429|0
1645813570000|2022-02-25 18:26:10|433.16|430.52|432.25|429.61|433.36|430.72|432.25|429.61|0
1645813580000|2022-02-25 18:26:20|432.05|429.41|432.85|430.21|432.85|430.21|432.05|429.41|0
1645813590000|2022-02-25 18:26:30|432.76|430.12|431.84|429.2|432.76|430.12|431.84|429.2|0
1645813600000|2022-02-25 18:26:40|432.25|429.61|430.63|427.99|432.25|429.61|430.63|427.99|0
1645813610000|2022-02-25 18:26:50|430.43|427.79|429.42|426.78|430.43|427.79|429.42|426.78|0
1645813620000|2022-02-25 18:27:00|429.22|426.58|430.03|427.39|430.03|427.39|429.22|426.58|0
1645813630000|2022-02-25 18:27:10|430.23|427.59|430.63|427.99|430.83|428.19|430.23|427.59|0
1645813640000|2022-02-25 18:27:20|430.83|428.19|431.04|428.4|431.04|428.4|430.43|427.79|0
1645813650000|2022-02-25 18:27:30|431.24|428.6|431.24|428.6|431.24|428.6|431.14|428.5|0
1645813660000|2022-02-25 18:27:40|432.05|429.41|431.04|428.4|432.05|429.41|431.04|428.4|0
1645813670000|2022-02-25 18:27:50|430.94|428.3|431.14|428.5|431.14|428.5|430.94|428.3|0
1645813680000|2022-02-25 18:28:00|431.04|428.4|430.83|428.19|431.24|428.6|430.83|428.19|0
1645813690000|2022-02-25 18:28:10|431.04|428.4|431.44|428.8|431.44|428.8|430.83|428.19|0
1645813700000|2022-02-25 18:28:20|431.34|428.7|431.44|428.8|431.44|428.8|431.34|428.7|0
1645813710000|2022-02-25 18:28:30|431.24|428.6|431.44|428.8|431.44|428.8|431.24|428.6|0
1645813720000|2022-02-25 18:28:40|431.84|429.2|431.03|428.39|431.84|429.2|431.03|428.39|0
1645813730000|2022-02-25 18:28:50|431.14|428.5|431.75|429.11|431.75|429.11|431.03|428.39|0
1645813740000|2022-02-25 18:29:00|431.44|428.8|432.15|429.51|432.15|429.51|431.44|428.8|0
1645813750000|2022-02-25 18:29:10|432.04|429.4|432.04|429.4|432.65|430.01|432.04|429.4|0
1645813760000|2022-02-25 18:29:20|432.35|429.71|432.25|429.61|432.45|429.81|432.04|429.4|0
1645813770000|2022-02-25 18:29:30|432.04|429.4|431.03|428.39|432.04|429.4|431.03|428.39|0
1645813780000|2022-02-25 18:29:40|430.63|427.99|431.44|428.8|431.44|428.8|430.63|427.99|0
1645813790000|2022-02-25 18:29:50|431.54|428.9|431.24|428.6|431.54|428.9|431.24|428.6|0
1645813800000|2022-02-25 18:30:00|431.03|428.39|430.83|428.19|431.34|428.7|430.83|428.19|0
1645813810000|2022-02-25 18:30:10|430.63|427.99|430.43|427.79|430.63|427.99|430.43|427.79|0
1645813820000|2022-02-25 18:30:20|430.63|427.99|431.03|428.39|431.03|428.39|430.63|427.99|0
1645813840000|2022-02-25 18:30:40|430.83|428.19|430.83|428.19|430.94|428.3|430.63|427.99|0
1645813850000|2022-02-25 18:30:50|430.43|427.79|431.03|428.39|431.03|428.39|430.43|427.79|0
1645813860000|2022-02-25 18:31:00|430.43|427.79|430.43|427.79|430.53|427.89|430.43|427.79|0
1645813870000|2022-02-25 18:31:10|430.63|427.99|429.02|426.38|430.63|427.99|429.02|426.38|0
1645813880000|2022-02-25 18:31:20|429.22|426.58|429.22|426.58|429.22|426.58|429.02|426.38|0
1645813890000|2022-02-25 18:31:30|429.02|426.38|429.02|426.38|429.02|426.38|429.02|426.38|0
1645813900000|2022-02-25 18:31:40|428.41|425.77|428.41|425.77|428.82|426.18|428.32|425.68|0
1645813910000|2022-02-25 18:31:50|428.21|425.57|428.01|425.37|428.21|425.57|428.01|425.37|0
1645813920000|2022-02-25 18:32:00|428.21|425.57|428.21|425.57|428.41|425.77|428.21|425.57|0
1645813930000|2022-02-25 18:32:10|428.82|426.18|428.61|425.97|429.02|426.38|428.21|425.57|0
1645813940000|2022-02-25 18:32:20|428.41|425.77|428.61|425.97|428.61|425.97|428.41|425.77|0
1645813960000|2022-02-25 18:32:40|428.41|425.77|428.41|425.77|428.61|425.97|428.41|425.77|0
1645813970000|2022-02-25 18:32:50|428.21|425.57|427.61|424.97|428.21|425.57|427.61|424.97|0
1645813980000|2022-02-25 18:33:00|427.2|424.56|427.2|424.56|427.2|424.56|427.11|424.47|0
1645813990000|2022-02-25 18:33:10|427|424.36|427.2|424.56|427.31|424.67|427|424.36|0
1645814000000|2022-02-25 18:33:20|427.31|424.67|427.81|425.17|427.81|425.17|427.31|424.67|0
1645814010000|2022-02-25 18:33:30|428.01|425.37|427.81|425.17|428.01|425.37|427.81|425.17|0
1645814020000|2022-02-25 18:33:40|427.61|424.97|428.21|425.57|428.21|425.57|427.61|424.97|0
1645814030000|2022-02-25 18:33:50|428.41|425.77|428.81|426.17|428.81|426.17|428.41|425.77|0
1645814040000|2022-02-25 18:34:00|428.32|425.68|428.41|425.77|428.61|425.97|428.21|425.57|0
1645814050000|2022-02-25 18:34:10|428.21|425.57|427.41|424.77|428.21|425.57|427.41|424.77|0
1645814060000|2022-02-25 18:34:20|427.2|424.56|428.21|425.57|428.21|425.57|427.2|424.56|0
1645814070000|2022-02-25 18:34:30|428.41|425.77|428.41|425.77|428.41|425.77|428.41|425.77|0
1645814080000|2022-02-25 18:34:40|428.31|425.67|428.41|425.77|428.41|425.77|428.21|425.57|0
1645814090000|2022-02-25 18:34:50|428.52|425.88|428.61|425.97|428.61|425.97|428.52|425.88|0
1645814100000|2022-02-25 18:35:00|428.41|425.77|428.72|426.08|428.72|426.08|428.41|425.77|0
1645814110000|2022-02-25 18:35:10|428.61|425.97|428.41|425.77|428.81|426.17|428.41|425.77|0
1645814120000|2022-02-25 18:35:20|428.81|426.17|429.62|426.98|429.82|427.18|428.81|426.17|0
1645814130000|2022-02-25 18:35:30|429.42|426.78|429.22|426.58|429.62|426.98|429.22|426.58|0
1645814140000|2022-02-25 18:35:40|429.42|426.78|429.42|426.78|429.42|426.78|429.32|426.68|0
1645814150000|2022-02-25 18:35:50|429.82|427.18|429.62|426.98|429.82|427.18|429.62|426.98|0
1645814160000|2022-02-25 18:36:00|429.52|426.88|429.22|426.58|429.52|426.88|429.22|426.58|0
1645814170000|2022-02-25 18:36:10|429.82|427.18|429.62|426.98|429.82|427.18|429.62|426.98|0
1645814180000|2022-02-25 18:36:20|429.82|427.18|430.33|427.69|430.43|427.79|429.82|427.18|0
1645814190000|2022-02-25 18:36:30|430.22|427.58|431.03|428.39|431.03|428.39|430.22|427.58|0
1645814200000|2022-02-25 18:36:40|431.23|428.59|431.64|429|431.64|429|431.03|428.39|0
1645814210000|2022-02-25 18:36:50|431.84|429.2|432.35|429.71|432.35|429.71|431.84|429.2|0
1645814220000|2022-02-25 18:37:00|432.24|429.6|432.04|429.4|432.24|429.6|432.04|429.4|0
1645814230000|2022-02-25 18:37:10|432.24|429.6|431.74|429.1|432.24|429.6|431.44|428.8|0
1645814240000|2022-02-25 18:37:20|431.84|429.2|432.85|430.21|432.85|430.21|431.84|429.2|0
1645814250000|2022-02-25 18:37:30|433.26|430.62|432.85|430.21|433.26|430.62|432.75|430.11|0
1645814260000|2022-02-25 18:37:40|432.96|430.32|433.05|430.41|433.05|430.41|432.85|430.21|0
1645814270000|2022-02-25 18:37:50|433.66|431.02|433.86|431.22|433.86|431.22|433.46|430.82|0
1645814280000|2022-02-25 18:38:00|434.06|431.42|432.65|430.01|434.06|431.42|432.65|430.01|0
1645814290000|2022-02-25 18:38:10|433.66|431.02|433.86|431.22|433.86|431.22|433.46|430.82|0
1645814300000|2022-02-25 18:38:20|434.27|431.63|433.86|431.22|434.27|431.63|433.86|431.22|0
1645814310000|2022-02-25 18:38:30|433.66|431.02|432.45|429.81|433.86|431.22|432.45|429.81|0
1645814320000|2022-02-25 18:38:40|432.04|429.4|432.65|430.01|432.65|430.01|432.04|429.4|0
1645814330000|2022-02-25 18:38:50|432.85|430.21|432.35|429.71|433.05|430.41|432.35|429.71|0
1645814340000|2022-02-25 18:39:00|432.45|429.81|431.94|429.3|432.45|429.81|431.94|429.3|0
1645814350000|2022-02-25 18:39:10|431.84|429.2|432.04|429.4|432.04|429.4|431.84|429.2|0
1645814360000|2022-02-25 18:39:20|431.84|429.2|431.23|428.59|431.84|429.2|431.23|428.59|0
1645814370000|2022-02-25 18:39:30|431.03|428.39|430.63|427.99|431.03|428.39|430.63|427.99|0
1645814380000|2022-02-25 18:39:40|430.83|428.19|430.73|428.09|430.83|428.19|430.43|427.79|0
1645814390000|2022-02-25 18:39:50|430.83|428.19|429.82|427.18|430.83|428.19|429.82|427.18|0
1645814400000|2022-02-25 18:40:00|429.22|426.58|429.01|426.37|429.62|426.98|429.01|426.37|0
1645814410000|2022-02-25 18:40:10|429.22|426.58|428.51|425.87|429.22|426.58|428.41|425.77|0
1645814420000|2022-02-25 18:40:20|428.41|425.77|428.21|425.57|428.41|425.77|428.11|425.47|0
1645814430000|2022-02-25 18:40:30|428.11|425.47|427.91|425.27|428.21|425.57|427.91|425.27|0
1645814440000|2022-02-25 18:40:40|428.01|425.37|428.01|425.37|428.01|425.37|428.01|425.37|0
1645814450000|2022-02-25 18:40:50|427.81|425.17|427.2|424.56|427.81|425.17|427.2|424.56|0
1645814460000|2022-02-25 18:41:00|427.51|424.87|427.51|424.87|428.01|425.37|427.51|424.87|0
1645814470000|2022-02-25 18:41:10|427.4|424.76|428.41|425.77|428.41|425.77|427.4|424.76|0
1645814480000|2022-02-25 18:41:20|428.31|425.67|428.01|425.37|428.31|425.67|427.71|425.07|0
1645814490000|2022-02-25 18:41:30|427.81|425.17|427.6|424.96|428.01|425.37|427.6|424.96|0
1645814500000|2022-02-25 18:41:40|427.4|424.76|427.6|424.96|427.6|424.96|427.4|424.76|0
1645814510000|2022-02-25 18:41:50|427.81|425.17|427.4|424.76|427.81|425.17|427.4|424.76|0
1645814520000|2022-02-25 18:42:00|427.2|424.56|426.2|423.56|427.2|424.56|426.2|423.56|0
1645814530000|2022-02-25 18:42:10|426|423.36|425.59|422.95|426|423.36|425.59|422.95|0
1645814540000|2022-02-25 18:42:20|425.39|422.75|425.3|422.66|425.39|422.75|424.59|421.95|0
1645814550000|2022-02-25 18:42:30|425.19|422.55|425.39|422.75|425.39|422.75|425.19|422.55|0
1645814560000|2022-02-25 18:42:40|425.59|422.95|425.39|422.75|425.59|422.95|425.39|422.75|0
1645814570000|2022-02-25 18:42:50|425.3|422.66|425.19|422.55|425.39|422.75|425.19|422.55|0
1645814580000|2022-02-25 18:43:00|425.39|422.75|424.99|422.35|425.39|422.75|424.99|422.35|0
1645814590000|2022-02-25 18:43:10|424.59|421.95|423.99|421.35|424.59|421.95|423.79|421.15|0
1645814600000|2022-02-25 18:43:20|423.39|420.75|423.39|420.75|423.39|420.75|422.99|420.35|0
1645814610000|2022-02-25 18:43:30|423.59|420.95|423.59|420.95|423.59|420.95|423.59|420.95|0
1645814620000|2022-02-25 18:43:40|423.49|420.85|423.39|420.75|423.49|420.85|423.39|420.75|0
1645814630000|2022-02-25 18:43:50|423.99|421.35|424.19|421.55|424.19|421.55|423.59|420.95|0
1645814640000|2022-02-25 18:44:00|424.39|421.75|423.59|420.95|424.39|421.75|423.59|420.95|0
1645814650000|2022-02-25 18:44:10|423.79|421.15|423.19|420.55|423.79|421.15|423.19|420.55|0
1645814660000|2022-02-25 18:44:20|422.79|420.15|423.19|420.55|423.19|420.55|422.79|420.15|0
1645814670000|2022-02-25 18:44:30|423.39|420.75|423.79|421.15|423.99|421.35|423.39|420.75|0
1645814680000|2022-02-25 18:44:40|423.99|421.35|424.09|421.45|424.09|421.45|423.69|421.05|0
1645814690000|2022-02-25 18:44:50|423.99|421.35|423.19|420.55|423.99|421.35|423.19|420.55|0
1645814700000|2022-02-25 18:45:00|423.39|420.75|423.19|420.55|423.39|420.75|423.19|420.55|0
1645814710000|2022-02-25 18:45:10|423.59|420.95|423.79|421.15|423.79|421.15|423.59|420.95|0
1645814720000|2022-02-25 18:45:20|423.99|421.35|424.19|421.55|424.19|421.55|423.99|421.35|0
1645814730000|2022-02-25 18:45:30|423.59|420.95|423.59|420.95|423.59|420.95|423.59|420.95|0
1645814740000|2022-02-25 18:45:40|423.79|421.15|423.59|420.95|424.19|421.55|423.59|420.95|0
1645814750000|2022-02-25 18:45:50|423.39|420.75|423.29|420.65|423.39|420.75|423.19|420.55|0
1645814760000|2022-02-25 18:46:00|423.59|420.95|423.19|420.55|423.69|421.05|423.19|420.55|0
1645814770000|2022-02-25 18:46:10|422.39|419.75|422.49|419.85|422.79|420.15|422.39|419.75|0
1645814780000|2022-02-25 18:46:20|422.59|419.95|422.99|420.35|422.99|420.35|422.19|419.55|0
1645814790000|2022-02-25 18:46:30|423.69|421.05|423.39|420.75|423.69|421.05|423.39|420.75|0
1645814800000|2022-02-25 18:46:40|423.59|420.95|423.79|421.15|423.79|421.15|423.19|420.55|0
1645814810000|2022-02-25 18:46:50|423.39|420.75|423.59|420.95|423.59|420.95|423.19|420.55|0
1645814820000|2022-02-25 18:47:00|423.19|420.55|423.19|420.55|423.59|420.95|423.19|420.55|0
1645814830000|2022-02-25 18:47:10|424.19|421.55|424.99|422.35|424.99|422.35|423.79|421.15|0
1645814840000|2022-02-25 18:47:20|424.79|422.15|424.99|422.35|425.19|422.55|424.79|422.15|0
1645814850000|2022-02-25 18:47:30|424.79|422.15|425.19|422.55|425.19|422.55|424.79|422.15|0
1645814860000|2022-02-25 18:47:40|424.39|421.75|424.89|422.25|424.89|422.25|424.39|421.75|0
1645814870000|2022-02-25 18:47:50|425.09|422.45|424.99|422.35|425.09|422.45|424.89|422.25|0
1645814880000|2022-02-25 18:48:00|425.19|422.55|425.59|422.95|425.59|422.95|424.99|422.35|0
1645814890000|2022-02-25 18:48:10|425.39|422.75|425.59|422.95|425.59|422.95|425.09|422.45|0
1645814900000|2022-02-25 18:48:20|425.7|423.06|424.99|422.35|425.7|423.06|424.99|422.35|0
1645814910000|2022-02-25 18:48:30|425.19|422.55|425.39|422.75|425.39|422.75|424.99|422.35|0
1645814920000|2022-02-25 18:48:40|425.29|422.65|425.99|423.35|425.99|423.35|425.29|422.65|0
1645814930000|2022-02-25 18:48:50|425.79|423.15|425.59|422.95|426.19|423.55|425.59|422.95|0
1645814940000|2022-02-25 18:49:00|425.19|422.55|424.39|421.75|425.19|422.55|424.39|421.75|0
1645814950000|2022-02-25 18:49:10|424.59|421.95|424.59|421.95|424.59|421.95|424.19|421.55|0
1645814960000|2022-02-25 18:49:20|424.79|422.15|424.39|421.75|425.19|422.55|424.39|421.75|0
1645814970000|2022-02-25 18:49:30|424.49|421.85|424.59|421.95|424.59|421.95|424.49|421.85|0
1645814980000|2022-02-25 18:49:40|423.99|421.35|423.79|421.15|423.99|421.35|423.59|420.95|0
1645814990000|2022-02-25 18:49:50|423.59|420.95|423.39|420.75|423.59|420.95|423.39|420.75|0
1645815000000|2022-02-25 18:50:00|423.59|420.95|423.19|420.55|423.59|420.95|423.19|420.55|0
1645815010000|2022-02-25 18:50:10|423.39|420.75|423.09|420.45|423.39|420.75|422.99|420.35|0
1645815020000|2022-02-25 18:50:20|422.78|420.14|422.78|420.14|423.19|420.55|422.78|420.14|0
1645815030000|2022-02-25 18:50:30|423.19|420.55|423.09|420.45|423.19|420.55|423.09|420.45|0
1645815040000|2022-02-25 18:50:40|423.19|420.55|422.98|420.34|423.19|420.55|422.78|420.14|0
1645815050000|2022-02-25 18:50:50|422.78|420.14|422.78|420.14|422.98|420.34|422.69|420.05|0
1645815060000|2022-02-25 18:51:00|422.58|419.94|423.99|421.35|423.99|421.35|422.58|419.94|0
1645815070000|2022-02-25 18:51:10|424.19|421.55|423.39|420.75|424.19|421.55|423.39|420.75|0
1645815080000|2022-02-25 18:51:20|423.18|420.54|422.78|420.14|423.18|420.54|422.38|419.74|0
1645815090000|2022-02-25 18:51:30|422.18|419.54|422.18|419.54|422.49|419.85|422.18|419.54|0
1645815100000|2022-02-25 18:51:40|422.38|419.74|423.38|420.74|423.38|420.74|422.38|419.74|0
1645815110000|2022-02-25 18:51:50|422.58|419.94|422.98|420.34|423.18|420.54|422.38|419.74|0
1645815120000|2022-02-25 18:52:00|422.78|420.14|423.29|420.65|423.38|420.74|422.69|420.05|0
1645815130000|2022-02-25 18:52:10|423.38|420.74|423.59|420.95|423.79|421.15|423.29|420.65|0
1645815140000|2022-02-25 18:52:20|423.49|420.85|423.38|420.74|423.49|420.85|423.18|420.54|0
1645815150000|2022-02-25 18:52:30|423.29|420.65|422.98|420.34|423.29|420.65|422.98|420.34|0
1645815160000|2022-02-25 18:52:40|422.78|420.14|422.69|420.05|422.98|420.34|422.58|419.94|0
1645815170000|2022-02-25 18:52:50|423.38|420.74|423.18|420.54|423.38|420.74|422.98|420.34|0
1645815180000|2022-02-25 18:53:00|423.38|420.74|423.79|421.15|423.79|421.15|423.38|420.74|0
1645815190000|2022-02-25 18:53:10|423.38|420.74|423.38|420.74|423.58|420.94|423.38|420.74|0
1645815200000|2022-02-25 18:53:20|423.58|420.94|423.18|420.54|423.58|420.94|423.18|420.54|0
1645815210000|2022-02-25 18:53:30|422.98|420.34|423.18|420.54|423.18|420.54|422.98|420.34|0
1645815220000|2022-02-25 18:53:40|422.98|420.34|422.58|419.94|422.98|420.34|422.58|419.94|0
1645815230000|2022-02-25 18:53:50|422.78|420.14|422.58|419.94|422.78|420.14|422.58|419.94|0
1645815240000|2022-02-25 18:54:00|422.78|420.14|423.38|420.74|423.38|420.74|422.78|420.14|0
1645815250000|2022-02-25 18:54:10|423.78|421.14|424.39|421.75|424.39|421.75|423.78|421.14|0
1645815260000|2022-02-25 18:54:20|424.19|421.55|424.19|421.55|424.39|421.75|424.19|421.55|0
1645815270000|2022-02-25 18:54:30|423.38|420.74|424.59|421.95|424.59|421.95|423.38|420.74|0
1645815280000|2022-02-25 18:54:40|425.19|422.55|423.98|421.34|425.19|422.55|423.98|421.34|0
1645815290000|2022-02-25 18:54:50|424.19|421.55|425.79|423.15|425.79|423.15|424.19|421.55|0
1645815300000|2022-02-25 18:55:00|426.39|423.75|428.31|425.67|428.31|425.67|426.39|423.75|0
1645815310000|2022-02-25 18:55:10|429.32|426.68|432.24|429.6|432.24|429.6|429.32|426.68|0
1645815320000|2022-02-25 18:55:20|431.63|428.99|430.02|427.38|431.63|428.99|430.02|427.38|0
1645815330000|2022-02-25 18:55:30|430.42|427.78|432.24|429.6|432.24|429.6|430.42|427.78|0
1645815340000|2022-02-25 18:55:40|432.84|430.2|433.65|431.01|433.86|431.22|432.84|430.2|0
1645815350000|2022-02-25 18:55:50|433.45|430.81|433.56|430.92|433.65|431.01|433.45|430.81|0
1645815360000|2022-02-25 18:56:00|433.65|431.01|431.43|428.79|433.65|431.01|431.43|428.79|0
1645815370000|2022-02-25 18:56:10|430.82|428.18|431.43|428.79|432.64|430|430.82|428.18|0
1645815380000|2022-02-25 18:56:20|431.23|428.59|433.65|431.01|433.65|431.01|431.23|428.59|0
1645815390000|2022-02-25 18:56:30|433.25|430.61|433.86|431.22|434.06|431.42|433.25|430.61|0
1645815400000|2022-02-25 18:56:40|433.96|431.32|433.65|431.01|434.06|431.42|433.65|431.01|0
1645815410000|2022-02-25 18:56:50|433.45|430.81|432.44|429.8|433.45|430.81|432.44|429.8|0
1645815420000|2022-02-25 18:57:00|432.24|429.6|430.02|427.38|432.24|429.6|430.02|427.38|0
1645815430000|2022-02-25 18:57:10|431.03|428.39|430.62|427.98|431.03|428.39|430.42|427.78|0
1645815440000|2022-02-25 18:57:20|431.83|429.19|432.03|429.39|432.44|429.8|431.02|428.38|0
1645815450000|2022-02-25 18:57:30|431.83|429.19|431.63|428.99|432.24|429.6|431.63|428.99|0
1645815460000|2022-02-25 18:57:40|432.34|429.7|433.25|430.61|433.45|430.81|432.34|429.7|0
1645815470000|2022-02-25 18:57:50|433.86|431.22|433.65|431.01|433.86|431.22|433.65|431.01|0
1645815480000|2022-02-25 18:58:00|433.86|431.22|432.03|429.39|434.06|431.42|432.03|429.39|0
1645815490000|2022-02-25 18:58:10|432.64|430|432.24|429.6|433.05|430.41|432.24|429.6|0
1645815500000|2022-02-25 18:58:20|432.84|430.2|432.24|429.6|432.84|430.2|432.24|429.6|0
1645815510000|2022-02-25 18:58:30|431.43|428.79|432.24|429.6|432.24|429.6|431.43|428.79|0
1645815520000|2022-02-25 18:58:40|432.44|429.8|431.94|429.3|432.44|429.8|431.43|428.79|0
1645815530000|2022-02-25 18:58:50|432.03|429.39|432.54|429.9|432.54|429.9|432.03|429.39|0
1645815540000|2022-02-25 18:59:00|432.03|429.39|431.63|428.99|432.03|429.39|431.63|428.99|0
1645815550000|2022-02-25 18:59:10|431.23|428.59|430.62|427.98|431.23|428.59|430.62|427.98|0
1645815560000|2022-02-25 18:59:20|430.42|427.78|430.42|427.78|430.42|427.78|430.42|427.78|0
1645815570000|2022-02-25 18:59:30|430.22|427.58|429.61|426.97|430.22|427.58|428.81|426.17|0
1645815580000|2022-02-25 18:59:40|429.01|426.37|429.21|426.57|429.61|426.97|429.01|426.37|0
1645815590000|2022-02-25 18:59:50|430.42|427.78|430.82|428.18|430.82|428.18|430.42|427.78|0
1645815600000|2022-02-25 19:00:00|430.42|427.78|432.44|429.8|432.44|429.8|430.42|427.78|0
1645815610000|2022-02-25 19:00:10|432.64|430|433.65|431.01|433.85|431.21|432.64|430|0
1645815620000|2022-02-25 19:00:20|435.68|433.04|434.06|431.42|435.68|433.04|433.85|431.21|0
1645815630000|2022-02-25 19:00:30|434.46|431.82|434.87|432.23|435.27|432.63|434.46|431.82|0
1645815640000|2022-02-25 19:00:40|434.66|432.02|434.46|431.82|435.07|432.43|434.46|431.82|0
1645815650000|2022-02-25 19:00:50|434.26|431.62|432.24|429.6|434.26|431.62|432.24|429.6|0
1645815660000|2022-02-25 19:01:00|432.34|429.7|432.03|429.39|432.34|429.7|431.33|428.69|0
1645815670000|2022-02-25 19:01:10|431.83|429.19|431.63|428.99|431.83|429.19|431.53|428.89|0
1645815680000|2022-02-25 19:01:20|432.34|429.7|431.43|428.79|432.44|429.8|431.43|428.79|0
1645815690000|2022-02-25 19:01:30|430.42|427.78|430.42|427.78|430.42|427.78|430.12|427.48|0
1645815700000|2022-02-25 19:01:40|430.32|427.68|429.92|427.28|430.52|427.88|429.92|427.28|0
1645815710000|2022-02-25 19:01:50|430.42|427.78|431.02|428.38|431.23|428.59|430.42|427.78|0
1645815720000|2022-02-25 19:02:00|430.22|427.58|429.21|426.57|430.22|427.58|428.71|426.07|0
1645815730000|2022-02-25 19:02:10|429.61|426.97|430.62|427.98|430.62|427.98|429.61|426.97|0
1645815740000|2022-02-25 19:02:20|430.82|428.18|429.41|426.77|430.82|428.18|429.41|426.77|0
1645815750000|2022-02-25 19:02:30|429.92|427.28|429.61|426.97|429.92|427.28|429.51|426.87|0
1645815760000|2022-02-25 19:02:40|429.21|426.57|429.41|426.77|429.41|426.77|428.8|426.16|0
1645815770000|2022-02-25 19:02:50|429.11|426.47|429.21|426.57|429.21|426.57|429.11|426.47|0
1645815780000|2022-02-25 19:03:00|428.6|425.96|430.12|427.48|430.12|427.48|428.6|425.96|0
1645815790000|2022-02-25 19:03:10|430.01|427.37|429.72|427.08|430.01|427.37|428.8|426.16|0
1645815800000|2022-02-25 19:03:20|429.61|426.97|429.61|426.97|430.42|427.78|429.61|426.97|0
1645815810000|2022-02-25 19:03:30|428.6|425.96|429.21|426.57|429.21|426.57|428.6|425.96|0
1645815820000|2022-02-25 19:03:40|428.8|426.16|428|425.36|428.8|426.16|428|425.36|0
1645815830000|2022-02-25 19:03:50|428.2|425.56|428.1|425.46|428.2|425.56|428.1|425.46|0
1645815840000|2022-02-25 19:04:00|428|425.36|425.19|422.55|428|425.36|425.19|422.55|0
1645815850000|2022-02-25 19:04:10|425.39|422.75|426.09|423.45|426.09|423.45|424.98|422.34|0
1645815860000|2022-02-25 19:04:20|426.9|424.26|425.99|423.35|427.39|424.75|425.99|423.35|0
1645815870000|2022-02-25 19:04:30|426.49|423.85|426.79|424.15|426.79|424.15|426.39|423.75|0
1645815880000|2022-02-25 19:04:40|426.99|424.35|427.39|424.75|427.39|424.75|426.79|424.15|0
1645815890000|2022-02-25 19:04:50|427.19|424.55|426.79|424.15|427.19|424.55|426.79|424.15|0
1645815900000|2022-02-25 19:05:00|427.19|424.55|428|425.36|428|425.36|427.19|424.55|0
1645815910000|2022-02-25 19:05:10|427.8|425.16|426.99|424.35|427.8|425.16|426.99|424.35|0
1645815920000|2022-02-25 19:05:20|428|425.36|427.39|424.75|428|425.36|427.39|424.75|0
1645815930000|2022-02-25 19:05:30|427.7|425.06|427.19|424.55|427.7|425.06|427.19|424.55|0
1645815940000|2022-02-25 19:05:40|427.39|424.75|427.6|424.96|427.6|424.96|427.39|424.75|0
1645815950000|2022-02-25 19:05:50|428|425.36|428.8|426.16|428.8|426.16|428|425.36|0
1645815960000|2022-02-25 19:06:00|428.4|425.76|430.62|427.98|430.62|427.98|428.4|425.76|0
1645815970000|2022-02-25 19:06:10|430.21|427.57|430.21|427.57|430.42|427.78|430.21|427.57|0
1645815980000|2022-02-25 19:06:20|431.22|428.58|431.63|428.99|431.63|428.99|431.22|428.58|0
1645815990000|2022-02-25 19:06:30|431.53|428.89|430.42|427.78|432.23|429.59|430.42|427.78|0
1645816000000|2022-02-25 19:06:40|429.92|427.28|430.21|427.57|430.21|427.57|429.81|427.17|0
1645816010000|2022-02-25 19:06:50|430.42|427.78|431.43|428.79|431.43|428.79|430.42|427.78|0
1645816020000|2022-02-25 19:07:00|432.23|429.59|431.83|429.19|432.23|429.59|431.22|428.58|0
1645816030000|2022-02-25 19:07:10|431.63|428.99|432.23|429.59|432.23|429.59|431.43|428.79|0
1645816040000|2022-02-25 19:07:20|432.03|429.39|430.82|428.18|432.14|429.5|430.82|428.18|0
1645816050000|2022-02-25 19:07:30|430.42|427.78|430.62|427.98|430.62|427.98|430.21|427.57|0
1645816060000|2022-02-25 19:07:40|431.22|428.58|432.14|429.5|432.14|429.5|431.22|428.58|0
1645816070000|2022-02-25 19:07:50|432.34|429.7|432.74|430.1|432.74|430.1|432.03|429.39|0
1645816080000|2022-02-25 19:08:00|432.34|429.7|432.44|429.8|432.84|430.2|432.34|429.7|0
1645816090000|2022-02-25 19:08:10|432.64|430|433.24|430.6|433.45|430.81|432.64|430|0
1645816100000|2022-02-25 19:08:20|433.15|430.51|432.84|430.2|433.35|430.71|432.84|430.2|0
1645816110000|2022-02-25 19:08:30|433.24|430.6|432.84|430.2|433.24|430.6|432.84|430.2|0
1645816120000|2022-02-25 19:08:40|432.64|430|431.93|429.29|432.74|430.1|431.73|429.09|0
1645816130000|2022-02-25 19:08:50|431.83|429.19|431.83|429.19|431.83|429.19|431.22|428.58|0
1645816140000|2022-02-25 19:09:00|432.44|429.8|432.23|429.59|432.84|430.2|432.23|429.59|0
1645816150000|2022-02-25 19:09:10|432.44|429.8|433.85|431.21|433.85|431.21|432.44|429.8|0
1645816160000|2022-02-25 19:09:20|433.65|431.01|433.24|430.6|433.65|431.01|433.04|430.4|0
1645816170000|2022-02-25 19:09:30|432.84|430.2|432.54|429.9|432.84|430.2|432.54|429.9|0
1645816180000|2022-02-25 19:09:40|432.84|430.2|432.94|430.3|433.04|430.4|432.84|430.2|0
1645816190000|2022-02-25 19:09:50|433.65|431.01|433.04|430.4|433.65|431.01|433.04|430.4|0
1645816200000|2022-02-25 19:10:00|432.64|430|431.83|429.19|432.64|430|431.83|429.19|0
1645816210000|2022-02-25 19:10:10|433.55|430.91|434.86|432.22|434.86|432.22|433.55|430.91|0
1645816220000|2022-02-25 19:10:20|434.77|432.13|434.46|431.82|435.07|432.43|434.46|431.82|0
1645816230000|2022-02-25 19:10:30|434.56|431.92|435.17|432.53|435.47|432.83|434.56|431.92|0
1645816240000|2022-02-25 19:10:40|435.47|432.83|434.97|432.33|435.47|432.83|434.97|432.33|0
1645816250000|2022-02-25 19:10:50|435.27|432.63|436.19|433.55|436.19|433.55|435.27|432.63|0
1645816260000|2022-02-25 19:11:00|435.27|432.63|436.89|434.25|436.89|434.25|435.07|432.43|0
1645816270000|2022-02-25 19:11:10|437.1|434.46|437.1|434.46|437.1|434.46|436.69|434.05|0
1645816280000|2022-02-25 19:11:20|437.5|434.86|437.3|434.66|437.5|434.86|437.3|434.66|0
1645816290000|2022-02-25 19:11:30|437.1|434.46|436.28|433.64|437.1|434.46|436.19|433.55|0
1645816300000|2022-02-25 19:11:40|436.49|433.85|435.88|433.24|436.69|434.05|435.88|433.24|0
1645816310000|2022-02-25 19:11:50|436.28|433.64|436.8|434.16|436.89|434.25|436.28|433.64|0
1645816320000|2022-02-25 19:12:00|436.49|433.85|435.47|432.83|436.49|433.85|435.27|432.63|0
1645816330000|2022-02-25 19:12:10|435.07|432.43|434.86|432.22|435.07|432.43|434.86|432.22|0
1645816340000|2022-02-25 19:12:20|434.26|431.62|434.86|432.22|434.86|432.22|434.26|431.62|0
1645816350000|2022-02-25 19:12:30|434.66|432.02|434.26|431.62|434.66|432.02|434.26|431.62|0
1645816360000|2022-02-25 19:12:40|434.66|432.02|435.37|432.73|435.37|432.73|434.66|432.02|0
1645816370000|2022-02-25 19:12:50|434.36|431.72|433.24|430.6|434.36|431.72|433.24|430.6|0
1645816380000|2022-02-25 19:13:00|433.45|430.81|432.23|429.59|433.45|430.81|432.23|429.59|0
1645816390000|2022-02-25 19:13:10|432.64|430|431.42|428.78|432.64|430|431.42|428.78|0
1645816400000|2022-02-25 19:13:20|431.73|429.09|432.03|429.39|432.03|429.39|431.73|429.09|0
1645816410000|2022-02-25 19:13:30|431.63|428.99|432.03|429.39|432.23|429.59|431.63|428.99|0
1645816420000|2022-02-25 19:13:40|432.34|429.7|432.43|429.79|432.43|429.79|431.83|429.19|0
1645816430000|2022-02-25 19:13:50|433.04|430.4|433.24|430.6|433.24|430.6|433.04|430.4|0
1645816440000|2022-02-25 19:14:00|433.04|430.4|433.85|431.21|434.26|431.62|433.04|430.4|0
1645816450000|2022-02-25 19:14:10|434.56|431.92|434.46|431.82|434.56|431.92|434.16|431.52|0
1645816460000|2022-02-25 19:14:20|434.66|432.02|434.16|431.52|434.66|432.02|434.16|431.52|0
1645816470000|2022-02-25 19:14:30|433.85|431.21|434.66|432.02|434.86|432.22|433.85|431.21|0
1645816480000|2022-02-25 19:14:40|434.56|431.92|434.05|431.41|434.66|432.02|434.05|431.41|0
1645816490000|2022-02-25 19:14:50|433.85|431.21|433.85|431.21|433.85|431.21|433.85|431.21|0
1645816500000|2022-02-25 19:15:00|433.35|430.71|432.23|429.59|433.35|430.71|432.23|429.59|0
1645816510000|2022-02-25 19:15:10|431.42|428.78|432.23|429.59|432.43|429.79|431.42|428.78|0
1645816520000|2022-02-25 19:15:20|433.35|430.71|433.65|431.01|433.65|431.01|433.15|430.51|0
1645816530000|2022-02-25 19:15:30|433.44|430.8|433.65|431.01|433.75|431.11|433.44|430.8|0
1645816540000|2022-02-25 19:15:40|433.44|430.8|432.23|429.59|433.44|430.8|432.23|429.59|0
1645816550000|2022-02-25 19:15:50|432.03|429.39|431.62|428.98|432.23|429.59|431.62|428.98|0
1645816560000|2022-02-25 19:16:00|431.42|428.78|433.24|430.6|433.24|430.6|431.42|428.78|0
1645816570000|2022-02-25 19:16:10|433.04|430.4|432.84|430.2|433.24|430.6|432.84|430.2|0
1645816580000|2022-02-25 19:16:20|432.23|429.59|431.73|429.09|432.43|429.79|431.73|429.09|0
1645816590000|2022-02-25 19:16:30|432.63|429.99|432.63|429.99|432.63|429.99|432.43|429.79|0
1645816600000|2022-02-25 19:16:40|432.84|430.2|432.63|429.99|432.84|430.2|432.63|429.99|0
1645816610000|2022-02-25 19:16:50|432.23|429.59|432.03|429.39|432.43|429.79|432.03|429.39|0
1645816620000|2022-02-25 19:17:00|431.42|428.78|433.14|430.5|433.14|430.5|431.42|428.78|0
1645816630000|2022-02-25 19:17:10|433.44|430.8|432.84|430.2|433.44|430.8|432.84|430.2|0
1645816640000|2022-02-25 19:17:20|432.23|429.59|432.63|429.99|432.63|429.99|432.23|429.59|0
1645816650000|2022-02-25 19:17:30|432.43|429.79|432.63|429.99|433.04|430.4|432.43|429.79|0
1645816660000|2022-02-25 19:17:40|432.43|429.79|432.43|429.79|432.43|429.79|432.03|429.39|0
1645816670000|2022-02-25 19:17:50|432.03|429.39|432.84|430.2|432.84|430.2|432.03|429.39|0
1645816680000|2022-02-25 19:18:00|432.74|430.1|432.03|429.39|432.74|430.1|431.83|429.19|0
1645816690000|2022-02-25 19:18:10|432.54|429.9|432.84|430.2|433.24|430.6|432.54|429.9|0
1645816700000|2022-02-25 19:18:20|433.44|430.8|433.24|430.6|433.65|431.01|433.24|430.6|0
1645816710000|2022-02-25 19:18:30|433.44|430.8|433.24|430.6|433.65|431.01|433.24|430.6|0
1645816720000|2022-02-25 19:18:40|433.04|430.4|433.65|431.01|433.65|431.01|432.74|430.1|0
1645816730000|2022-02-25 19:18:50|433.44|430.8|432.43|429.79|433.44|430.8|432.43|429.79|0
1645816740000|2022-02-25 19:19:00|432.13|429.49|432.84|430.2|433.04|430.4|432.13|429.49|0
1645816750000|2022-02-25 19:19:10|432.43|429.79|432.23|429.59|432.43|429.79|432.03|429.39|0
1645816760000|2022-02-25 19:19:20|432.94|430.3|432.43|429.79|432.94|430.3|432.43|429.79|0
1645816770000|2022-02-25 19:19:30|432.54|429.9|432.94|430.3|432.94|430.3|432.23|429.59|0
1645816780000|2022-02-25 19:19:40|433.24|430.6|433.35|430.71|433.35|430.71|432.84|430.2|0
1645816790000|2022-02-25 19:19:50|433.44|430.8|433.24|430.6|433.44|430.8|433.24|430.6|0
1645816800000|2022-02-25 19:20:00|433.95|431.31|432.84|430.2|433.95|431.31|432.84|430.2|0
1645816810000|2022-02-25 19:20:10|432.54|429.9|430.41|427.77|432.54|429.9|430.41|427.77|0
1645816820000|2022-02-25 19:20:20|430.61|427.97|430.21|427.57|430.61|427.97|430.01|427.37|0
1645816830000|2022-02-25 19:20:30|429.81|427.17|429.81|427.17|430.21|427.57|429.81|427.17|0
1645816840000|2022-02-25 19:20:40|429.6|426.96|429.71|427.07|429.71|427.07|429.2|426.56|0
1645816850000|2022-02-25 19:20:50|430.01|427.37|430.21|427.57|430.41|427.77|429.6|426.96|0
1645816860000|2022-02-25 19:21:00|430.41|427.77|429.51|426.87|430.41|427.77|429.51|426.87|0
1645816870000|2022-02-25 19:21:10|429.81|427.17|431.02|428.38|431.02|428.38|429.81|427.17|0
1645816880000|2022-02-25 19:21:20|430.81|428.17|429.81|427.17|430.81|428.17|429.81|427.17|0
1645816890000|2022-02-25 19:21:30|429.6|426.96|429.71|427.07|429.81|427.17|429.6|426.96|0
1645816900000|2022-02-25 19:21:40|430.21|427.57|428.6|425.96|430.21|427.57|428.6|425.96|0
1645816910000|2022-02-25 19:21:50|428.8|426.16|429|426.36|429|426.36|428.6|425.96|0
1645816920000|2022-02-25 19:22:00|428.8|426.16|428.9|426.26|428.9|426.26|428.8|426.16|0
1645816930000|2022-02-25 19:22:10|429.4|426.76|429|426.36|429.81|427.17|429|426.36|0
1645816940000|2022-02-25 19:22:20|428.8|426.16|429.4|426.76|429.4|426.76|428.8|426.16|0
1645816950000|2022-02-25 19:22:30|429|426.36|428.6|425.96|429.2|426.56|428.6|425.96|0
1645816960000|2022-02-25 19:22:40|429.2|426.56|429.2|426.56|429.31|426.67|428.7|426.06|0
1645816970000|2022-02-25 19:22:50|429.1|426.46|429.1|426.46|429.1|426.46|429.1|426.46|0
1645816980000|2022-02-25 19:23:00|429|426.36|429.4|426.76|429.4|426.76|429|426.36|0
1645816990000|2022-02-25 19:23:10|429.6|426.96|428.8|426.16|429.6|426.96|428.8|426.16|0
1645817000000|2022-02-25 19:23:20|428.6|425.96|428.6|425.96|428.6|425.96|428.5|425.86|0
1645817010000|2022-02-25 19:23:30|427.99|425.35|426.58|423.94|427.99|425.35|426.49|423.85|0
1645817020000|2022-02-25 19:23:40|427.19|424.55|426.58|423.94|427.19|424.55|426.58|423.94|0
1645817030000|2022-02-25 19:23:50|426.78|424.14|426.78|424.14|426.78|424.14|426.78|424.14|0
1645817040000|2022-02-25 19:24:00|426.18|423.54|426.38|423.74|426.58|423.94|426.18|423.54|0
1645817050000|2022-02-25 19:24:10|426.18|423.54|426.58|423.94|426.58|423.94|426.18|423.54|0
1645817060000|2022-02-25 19:24:20|426.38|423.74|426.18|423.54|426.38|423.74|426.18|423.54|0
1645817070000|2022-02-25 19:24:30|425.78|423.14|425.78|423.14|425.78|423.14|425.68|423.04|0
1645817080000|2022-02-25 19:24:40|425.88|423.24|425.38|422.74|425.88|423.24|425.38|422.74|0
1645817090000|2022-02-25 19:24:50|425.58|422.94|425.38|422.74|425.58|422.94|425.08|422.44|0
1645817100000|2022-02-25 19:25:00|425.78|423.14|426.78|424.14|426.78|424.14|425.78|423.14|0
1645817110000|2022-02-25 19:25:10|427.19|424.55|426.18|423.54|427.19|424.55|425.78|423.14|0
1645817120000|2022-02-25 19:25:20|425.98|423.34|424.78|422.14|425.98|423.34|424.58|421.94|0
1645817130000|2022-02-25 19:25:30|424.98|422.34|424.98|422.34|425.18|422.54|424.78|422.14|0
1645817140000|2022-02-25 19:25:40|425.18|422.54|425.38|422.74|425.48|422.84|425.18|422.54|0
1645817150000|2022-02-25 19:25:50|425.68|423.04|425.98|423.34|425.98|423.34|425.68|423.04|0
1645817160000|2022-02-25 19:26:00|425.68|423.04|426.29|423.65|426.38|423.74|425.68|423.04|0
1645817170000|2022-02-25 19:26:10|427.39|424.75|427.79|425.15|428.19|425.55|427.39|424.75|0
1645817180000|2022-02-25 19:26:20|427.39|424.75|427.59|424.95|427.59|424.95|427.19|424.55|0
1645817190000|2022-02-25 19:26:30|428.1|425.46|427.59|424.95|428.1|425.46|427.59|424.95|0
1645817200000|2022-02-25 19:26:40|428.19|425.55|426.98|424.34|428.19|425.55|426.98|424.34|0
1645817210000|2022-02-25 19:26:50|426.58|423.94|426.98|424.34|426.98|424.34|426.58|423.94|0
1645817220000|2022-02-25 19:27:00|427.39|424.75|427.39|424.75|427.79|425.15|427.39|424.75|0
1645817230000|2022-02-25 19:27:10|427.09|424.45|426.69|424.05|427.09|424.45|426.69|424.05|0
1645817240000|2022-02-25 19:27:20|426.98|424.34|425.98|423.34|426.98|424.34|425.98|423.34|0
1645817250000|2022-02-25 19:27:30|426.69|424.05|426.58|423.94|426.69|424.05|426.18|423.54|0
1645817260000|2022-02-25 19:27:40|426.38|423.74|426.18|423.54|426.38|423.74|426.18|423.54|0
1645817270000|2022-02-25 19:27:50|426.78|424.14|426.69|424.05|426.78|424.14|426.38|423.74|0
1645817280000|2022-02-25 19:28:00|425.58|422.94|425.78|423.14|425.78|423.14|425.28|422.64|0
1645817290000|2022-02-25 19:28:10|425.58|422.94|424.98|422.34|425.68|423.04|424.98|422.34|0
1645817300000|2022-02-25 19:28:20|424.78|422.14|425.18|422.54|425.18|422.54|424.78|422.14|0
1645817310000|2022-02-25 19:28:30|424.88|422.24|426.08|423.44|426.08|423.44|424.88|422.24|0
1645817320000|2022-02-25 19:28:40|425.78|423.14|426.18|423.54|426.18|423.54|425.78|423.14|0
1645817330000|2022-02-25 19:28:50|426.38|423.74|426.38|423.74|426.38|423.74|426.18|423.54|0
1645817340000|2022-02-25 19:29:00|426.18|423.54|426.18|423.54|426.98|424.34|426.18|423.54|0
1645817350000|2022-02-25 19:29:10|426.58|423.94|426.58|423.94|426.58|423.94|425.88|423.24|0
1645817360000|2022-02-25 19:29:20|426.18|423.54|426.38|423.74|426.38|423.74|426.08|423.44|0
1645817370000|2022-02-25 19:29:30|426.18|423.54|426.38|423.74|426.38|423.74|426.18|423.54|0
1645817380000|2022-02-25 19:29:40|426.78|424.14|427.19|424.55|427.39|424.75|426.78|424.14|0
1645817390000|2022-02-25 19:29:50|427.59|424.95|427.18|424.54|427.59|424.95|427.18|424.54|0
1645817400000|2022-02-25 19:30:00|426.78|424.14|425.58|422.94|426.78|424.14|425.58|422.94|0
1645817410000|2022-02-25 19:30:10|425.98|423.34|425.68|423.04|425.98|423.34|425.68|423.04|0
1645817420000|2022-02-25 19:30:20|425.38|422.74|425.78|423.14|425.98|423.34|425.38|422.74|0
1645817430000|2022-02-25 19:30:30|425.38|422.74|425.78|423.14|425.98|423.34|425.08|422.44|0
1645817440000|2022-02-25 19:30:40|425.58|422.94|425.98|423.34|426.18|423.54|425.58|422.94|0
1645817450000|2022-02-25 19:30:50|425.58|422.94|425.18|422.54|425.68|423.04|425.18|422.54|0
1645817460000|2022-02-25 19:31:00|424.88|422.24|423.37|420.73|424.88|422.24|423.37|420.73|0
1645817470000|2022-02-25 19:31:10|423.57|420.93|424.77|422.13|424.77|422.13|423.57|420.93|0
1645817480000|2022-02-25 19:31:20|425.18|422.54|426.78|424.14|426.78|424.14|425.18|422.54|0
1645817490000|2022-02-25 19:31:30|426.48|423.84|426.69|424.05|426.69|424.05|426.38|423.74|0
1645817500000|2022-02-25 19:31:40|426.98|424.34|428.39|425.75|428.39|425.75|426.98|424.34|0
1645817510000|2022-02-25 19:31:50|428.5|425.86|429.3|426.66|429.3|426.66|428.5|425.86|0
1645817520000|2022-02-25 19:32:00|428.9|426.26|429.6|426.96|429.6|426.96|428.59|425.95|0
1645817530000|2022-02-25 19:32:10|430|427.36|428.79|426.15|430|427.36|428.59|425.95|0
1645817540000|2022-02-25 19:32:20|428.9|426.26|430.81|428.17|430.81|428.17|428.9|426.26|0
1645817550000|2022-02-25 19:32:30|431.01|428.37|430.61|427.97|431.01|428.37|430.41|427.77|0
1645817560000|2022-02-25 19:32:40|430.41|427.77|430.41|427.77|430.41|427.77|430.21|427.57|0
1645817570000|2022-02-25 19:32:50|430.21|427.57|431.01|428.37|431.01|428.37|430.21|427.57|0
1645817580000|2022-02-25 19:33:00|431.21|428.57|430.81|428.17|431.21|428.57|430.21|427.57|0
1645817590000|2022-02-25 19:33:10|430.61|427.97|431.21|428.57|431.21|428.57|430.61|427.97|0
1645817600000|2022-02-25 19:33:20|430.81|428.17|431.21|428.57|431.42|428.78|430.81|428.17|0
1645817610000|2022-02-25 19:33:30|431.01|428.37|431.32|428.68|431.42|428.78|431.01|428.37|0
1645817620000|2022-02-25 19:33:40|432.43|429.79|432.83|430.19|432.83|430.19|432.43|429.79|0
1645817630000|2022-02-25 19:33:50|433.03|430.39|433.03|430.39|433.03|430.39|432.43|429.79|0
1645817640000|2022-02-25 19:34:00|432.63|429.99|433.03|430.39|433.03|430.39|432.63|429.99|0
1645817650000|2022-02-25 19:34:10|432.83|430.19|435.06|432.42|435.06|432.42|432.83|430.19|0
1645817660000|2022-02-25 19:34:20|436.07|433.43|435.37|432.73|436.07|433.43|435.37|432.73|0
1645817670000|2022-02-25 19:34:30|435.67|433.03|435.26|432.62|435.87|433.23|435.26|432.62|0
1645817680000|2022-02-25 19:34:40|434.86|432.22|434.86|432.22|435.06|432.42|434.65|432.01|0
1645817690000|2022-02-25 19:34:50|435.57|432.93|434.65|432.01|435.57|432.93|434.65|432.01|0
1645817700000|2022-02-25 19:35:00|434.25|431.61|432.63|429.99|434.25|431.61|432.63|429.99|0
1645817710000|2022-02-25 19:35:10|432.22|429.58|432.22|429.58|432.63|429.99|431.62|428.98|0
1645817720000|2022-02-25 19:35:20|432.83|430.19|432.63|429.99|432.83|430.19|432.63|429.99|0
1645817730000|2022-02-25 19:35:30|432.22|429.58|431.01|428.37|432.22|429.58|431.01|428.37|0
1645817740000|2022-02-25 19:35:40|430.81|428.17|430.61|427.97|431.42|428.78|430.2|427.56|0
1645817750000|2022-02-25 19:35:50|431.01|428.37|431.21|428.57|431.42|428.78|431.01|428.37|0
1645817760000|2022-02-25 19:36:00|430.61|427.97|430.31|427.67|430.61|427.97|430.31|427.67|0
1645817770000|2022-02-25 19:36:10|431.32|428.68|431.62|428.98|431.62|428.98|431.32|428.68|0
1645817780000|2022-02-25 19:36:20|431.42|428.78|431.92|429.28|432.02|429.38|431.42|428.78|0
1645817790000|2022-02-25 19:36:30|431.62|428.98|430.61|427.97|431.62|428.98|430.61|427.97|0
1645817800000|2022-02-25 19:36:40|430.41|427.77|430.41|427.77|430.41|427.77|430.41|427.77|0
1645817810000|2022-02-25 19:36:50|429.8|427.16|430.81|428.17|430.81|428.17|429.8|427.16|0
1645817820000|2022-02-25 19:37:00|431.01|428.37|431.21|428.57|431.62|428.98|430.81|428.17|0
1645817830000|2022-02-25 19:37:10|430.81|428.17|430.81|428.17|431.01|428.37|430.81|428.17|0
1645817840000|2022-02-25 19:37:20|431.01|428.37|430.61|427.97|431.01|428.37|430.61|427.97|0
1645817850000|2022-02-25 19:37:30|430.41|427.77|430.41|427.77|430.61|427.97|430.41|427.77|0
1645817860000|2022-02-25 19:37:40|430.61|427.97|431.21|428.57|431.41|428.77|430.61|427.97|0
1645817870000|2022-02-25 19:37:50|431.32|428.68|431.62|428.98|431.62|428.98|431.32|428.68|0
1645817880000|2022-02-25 19:38:00|431.82|429.18|432.43|429.79|432.83|430.19|431.82|429.18|0
1645817890000|2022-02-25 19:38:10|432.22|429.58|433.54|430.9|434.25|431.61|432.02|429.38|0
1645817900000|2022-02-25 19:38:20|433.23|430.59|433.44|430.8|433.64|431|432.83|430.19|0
1645817910000|2022-02-25 19:38:30|433.64|431|433.23|430.59|433.64|431|433.23|430.59|0
1645817920000|2022-02-25 19:38:40|433.14|430.5|433.44|430.8|433.44|430.8|433.14|430.5|0
1645817930000|2022-02-25 19:38:50|433.64|431|433.84|431.2|433.84|431.2|433.64|431|0
1645817940000|2022-02-25 19:39:00|434.65|432.01|433.44|430.8|434.65|432.01|433.44|430.8|0
1645817950000|2022-02-25 19:39:10|433.03|430.39|432.63|429.99|433.23|430.59|432.63|429.99|0
1645817960000|2022-02-25 19:39:20|432.83|430.19|433.03|430.39|433.03|430.39|432.63|429.99|0
1645817970000|2022-02-25 19:39:30|433.23|430.59|432.83|430.19|433.23|430.59|432.42|429.78|0
1645817980000|2022-02-25 19:39:40|432.63|429.99|433.23|430.59|433.23|430.59|432.63|429.99|0
1645817990000|2022-02-25 19:39:50|432.93|430.29|433.44|430.8|433.44|430.8|432.93|430.29|0
1645818000000|2022-02-25 19:40:00|433.84|431.2|432.83|430.19|433.84|431.2|432.83|430.19|0
1645818010000|2022-02-25 19:40:10|432.33|429.69|432.63|429.99|432.63|429.99|432.22|429.58|0
1645818020000|2022-02-25 19:40:20|432.02|429.38|431.82|429.18|432.02|429.38|431.82|429.18|0
1645818030000|2022-02-25 19:40:30|431.62|428.98|431.62|428.98|431.62|428.98|431.62|428.98|0
1645818040000|2022-02-25 19:40:40|432.02|429.38|432.13|429.49|432.13|429.49|432.02|429.38|0
1645818050000|2022-02-25 19:40:50|431.82|429.18|431.41|428.77|432.22|429.58|431.41|428.77|0
1645818060000|2022-02-25 19:41:00|431.11|428.47|430.61|427.97|431.11|428.47|430.61|427.97|0
1645818070000|2022-02-25 19:41:10|430.81|428.17|430.81|428.17|430.81|428.17|430.61|427.97|0
1645818080000|2022-02-25 19:41:20|431.21|428.57|431.41|428.77|431.41|428.77|431.21|428.57|0
1645818090000|2022-02-25 19:41:30|431.62|428.98|431.62|428.98|431.62|428.98|431.41|428.77|0
1645818100000|2022-02-25 19:41:40|431.72|429.08|431.62|428.98|431.72|429.08|431.62|428.98|0
1645818110000|2022-02-25 19:41:50|431.82|429.18|431.82|429.18|432.22|429.58|431.82|429.18|0
1645818120000|2022-02-25 19:42:00|431.01|428.37|431.01|428.37|431.01|428.37|430.61|427.97|0
1645818130000|2022-02-25 19:42:10|431.62|428.98|432.02|429.38|432.02|429.38|431.62|428.98|0
1645818140000|2022-02-25 19:42:20|432.22|429.58|433.03|430.39|433.23|430.59|432.22|429.58|0
1645818150000|2022-02-25 19:42:30|433.44|430.8|434.55|431.91|434.55|431.91|433.44|430.8|0
1645818160000|2022-02-25 19:42:40|434.04|431.4|433.84|431.2|434.04|431.4|433.84|431.2|0
1645818170000|2022-02-25 19:42:50|434.85|432.21|436.88|434.24|436.88|434.24|434.85|432.21|0
1645818180000|2022-02-25 19:43:00|436.68|434.04|435.26|432.62|436.68|434.04|435.26|432.62|0
1645818190000|2022-02-25 19:43:10|434.85|432.21|435.26|432.62|435.26|432.62|434.65|432.01|0
1645818200000|2022-02-25 19:43:20|435.87|433.23|434.96|432.32|435.87|433.23|434.96|432.32|0
1645818210000|2022-02-25 19:43:30|435.46|432.82|435.06|432.42|435.46|432.82|434.85|432.21|0
1645818220000|2022-02-25 19:43:40|434.65|432.01|433.84|431.2|434.65|432.01|433.23|430.59|0
1645818230000|2022-02-25 19:43:50|433.23|430.59|433.64|431|433.64|431|433.23|430.59|0
1645818240000|2022-02-25 19:44:00|434.24|431.6|433.14|430.5|434.24|431.6|432.83|430.19|0
1645818250000|2022-02-25 19:44:10|432.83|430.19|432.63|429.99|432.83|430.19|432.63|429.99|0
1645818260000|2022-02-25 19:44:20|432.42|429.78|432.02|429.38|432.63|429.99|432.02|429.38|0
1645818270000|2022-02-25 19:44:30|432.42|429.78|432.63|429.99|432.83|430.19|432.42|429.78|0
1645818280000|2022-02-25 19:44:40|432.42|429.78|432.22|429.58|432.42|429.78|431.82|429.18|0
1645818290000|2022-02-25 19:44:50|432.02|429.38|431.82|429.18|432.02|429.38|431.41|428.77|0
1645818300000|2022-02-25 19:45:00|432.02|429.38|433.64|431|433.64|431|432.02|429.38|0
1645818310000|2022-02-25 19:45:10|433.23|430.59|432.22|429.58|433.23|430.59|432.22|429.58|0
1645818320000|2022-02-25 19:45:20|432.42|429.78|432.73|430.09|432.73|430.09|432.42|429.78|0
1645818330000|2022-02-25 19:45:30|432.02|429.38|432.22|429.58|432.22|429.58|432.02|429.38|0
1645818340000|2022-02-25 19:45:40|432.42|429.78|433.23|430.59|433.23|430.59|432.42|429.78|0
1645818350000|2022-02-25 19:45:50|433.03|430.39|433.84|431.2|433.84|431.2|432.83|430.19|0
1645818360000|2022-02-25 19:46:00|433.64|431|432.93|430.29|433.64|431|432.93|430.29|0
1645818370000|2022-02-25 19:46:10|432.83|430.19|432.02|429.38|432.83|430.19|432.02|429.38|0
1645818380000|2022-02-25 19:46:20|432.33|429.69|433.34|430.7|433.34|430.7|432.33|429.69|0
1645818390000|2022-02-25 19:46:30|433.84|431.2|432.62|429.98|433.84|431.2|432.62|429.98|0
1645818400000|2022-02-25 19:46:40|432.83|430.19|432.42|429.78|432.83|430.19|432.33|429.69|0
1645818410000|2022-02-25 19:46:50|432.22|429.58|432.83|430.19|432.83|430.19|432.22|429.58|0
1645818420000|2022-02-25 19:47:00|433.03|430.39|433.74|431.1|433.74|431.1|433.03|430.39|0
1645818430000|2022-02-25 19:47:10|433.03|430.39|433.43|430.79|433.43|430.79|433.03|430.39|0
1645818440000|2022-02-25 19:47:20|433.23|430.59|433.54|430.9|433.64|431|433.23|430.59|0
1645818450000|2022-02-25 19:47:30|433.34|430.7|432.32|429.68|433.34|430.7|432.32|429.68|0
1645818460000|2022-02-25 19:47:40|432.22|429.58|432.42|429.78|432.42|429.78|432.22|429.58|0
1645818470000|2022-02-25 19:47:50|430.81|428.17|430.91|428.27|430.91|428.27|430.81|428.17|0
1645818480000|2022-02-25 19:48:00|431.21|428.57|431.41|428.77|431.41|428.77|431.21|428.57|0
1645818490000|2022-02-25 19:48:10|432.42|429.78|432.83|430.19|432.83|430.19|432.02|429.38|0
1645818500000|2022-02-25 19:48:20|432.62|429.98|432.42|429.78|432.62|429.98|432.42|429.78|0
1645818510000|2022-02-25 19:48:30|432.62|429.98|432.93|430.29|432.93|430.29|431.92|429.28|0
1645818520000|2022-02-25 19:48:40|432.83|430.19|432.62|429.98|433.03|430.39|432.62|429.98|0
1645818530000|2022-02-25 19:48:50|432.83|430.19|434.65|432.01|434.75|432.11|432.83|430.19|0
1645818540000|2022-02-25 19:49:00|435.16|432.52|434.04|431.4|435.16|432.52|434.04|431.4|0
1645818550000|2022-02-25 19:49:10|433.84|431.2|434.24|431.6|434.24|431.6|433.64|431|0
1645818560000|2022-02-25 19:49:20|434.04|431.4|433.84|431.2|434.04|431.4|433.84|431.2|0
1645818570000|2022-02-25 19:49:30|434.24|431.6|434.24|431.6|434.24|431.6|433.84|431.2|0
1645818580000|2022-02-25 19:49:40|434.15|431.51|434.45|431.81|434.45|431.81|434.04|431.4|0
1645818590000|2022-02-25 19:49:50|434.96|432.32|435.46|432.82|435.46|432.82|434.85|432.21|0
1645818600000|2022-02-25 19:50:00|436.88|434.24|437.29|434.65|437.69|435.05|436.88|434.24|0
1645818610000|2022-02-25 19:50:10|437.08|434.44|435.46|432.82|437.08|434.44|435.46|432.82|0
1645818620000|2022-02-25 19:50:20|435.26|432.62|434.85|432.21|435.46|432.82|434.85|432.21|0
1645818630000|2022-02-25 19:50:30|435.46|432.82|435.86|433.22|436.07|433.43|435.46|432.82|0
1645818640000|2022-02-25 19:50:40|437.08|434.44|436.47|433.83|437.08|434.44|436.27|433.63|0
1645818650000|2022-02-25 19:50:50|436.27|433.63|437.49|434.85|437.49|434.85|436.27|433.63|0
1645818660000|2022-02-25 19:51:00|437.29|434.65|436.27|433.63|437.29|434.65|436.07|433.43|0
1645818670000|2022-02-25 19:51:10|436.68|434.04|437.9|435.26|437.9|435.26|436.68|434.04|0
1645818680000|2022-02-25 19:51:20|438|435.36|438.71|436.07|439.12|436.48|438|435.36|0
1645818690000|2022-02-25 19:51:30|438.3|435.66|439.46|436.82|439.56|436.92|438.3|435.66|0
1645818700000|2022-02-25 19:51:40|439.15|436.51|440.98|438.34|440.98|438.34|439.15|436.51|0
1645818710000|2022-02-25 19:51:50|440.68|438.04|441.19|438.55|441.19|438.55|440.68|438.04|0
1645818720000|2022-02-25 19:52:00|441.59|438.95|442|439.36|442.2|439.56|441.59|438.95|0
1645818730000|2022-02-25 19:52:10|440.98|438.34|441.8|439.16|441.8|439.16|440.37|437.73|0
1645818740000|2022-02-25 19:52:20|441.19|438.55|441.59|438.95|441.8|439.16|441.19|438.55|0
1645818750000|2022-02-25 19:52:30|441.8|439.16|442|439.36|442.41|439.77|441.8|439.16|0
1645818760000|2022-02-25 19:52:40|441.8|439.16|441.59|438.95|441.8|439.16|441.59|438.95|0
1645818770000|2022-02-25 19:52:50|441.8|439.16|442.2|439.56|442.41|439.77|441.8|439.16|0
1645818780000|2022-02-25 19:53:00|442.92|440.28|443.63|440.99|443.63|440.99|442.92|440.28|0
1645818790000|2022-02-25 19:53:10|443.02|440.38|443.53|440.89|443.53|440.89|443.02|440.38|0
1645818800000|2022-02-25 19:53:20|443.83|441.19|443.22|440.58|443.83|441.19|443.02|440.38|0
1645818810000|2022-02-25 19:53:30|444.24|441.6|443.53|440.89|444.24|441.6|443.53|440.89|0
1645818820000|2022-02-25 19:53:40|443.22|440.58|442.81|440.17|443.22|440.58|442.81|440.17|0
1645818830000|2022-02-25 19:53:50|443.63|440.99|443.63|440.99|443.83|441.19|443.63|440.99|0
1645818840000|2022-02-25 19:54:00|442.61|439.97|440.98|438.34|442.61|439.97|440.98|438.34|0
1645818850000|2022-02-25 19:54:10|440.78|438.14|440.37|437.73|440.78|438.14|440.17|437.53|0
1645818860000|2022-02-25 19:54:20|439.56|436.92|438.95|436.31|439.96|437.32|438.95|436.31|0
1645818870000|2022-02-25 19:54:30|439.76|437.12|439.35|436.71|439.76|437.12|439.35|436.71|0
1645818880000|2022-02-25 19:54:40|439.76|437.12|440.27|437.63|440.37|437.73|439.76|437.12|0
1645818890000|2022-02-25 19:54:50|439.76|437.12|440.17|437.53|440.17|437.53|439.56|436.92|0
1645818900000|2022-02-25 19:55:00|439.56|436.92|439.76|437.12|439.76|437.12|438.75|436.11|0
1645818910000|2022-02-25 19:55:10|439.96|437.32|439.05|436.41|439.96|437.32|438.85|436.21|0
1645818920000|2022-02-25 19:55:20|439.96|437.32|439.56|436.92|439.96|437.32|439.56|436.92|0
1645818930000|2022-02-25 19:55:30|439.15|436.51|438.75|436.11|439.15|436.51|438.65|436.01|0
1645818940000|2022-02-25 19:55:40|438.44|435.8|438.34|435.7|438.44|435.8|438.24|435.6|0
1645818950000|2022-02-25 19:55:50|438.14|435.5|436.72|434.08|438.14|435.5|436.72|434.08|0
1645818960000|2022-02-25 19:56:00|437.53|434.89|437.63|434.99|438.14|435.5|437.53|434.89|0
1645818970000|2022-02-25 19:56:10|436.92|434.28|438.34|435.7|438.34|435.7|436.92|434.28|0
1645818980000|2022-02-25 19:56:20|437.84|435.2|438.34|435.7|438.34|435.7|437.84|435.2|0
1645818990000|2022-02-25 19:56:30|438.24|435.6|437.93|435.29|438.24|435.6|437.73|435.09|0
1645819000000|2022-02-25 19:56:40|437.73|435.09|436.92|434.28|437.73|435.09|436.92|434.28|0
1645819010000|2022-02-25 19:56:50|437.43|434.79|437.33|434.69|437.43|434.79|437.12|434.48|0
1645819020000|2022-02-25 19:57:00|437.53|434.89|436.72|434.08|437.53|434.89|436.72|434.08|0
1645819030000|2022-02-25 19:57:10|436.51|433.87|435.7|433.06|436.51|433.87|435.7|433.06|0
1645819040000|2022-02-25 19:57:20|435.61|432.97|435.7|433.06|435.7|433.06|435.41|432.77|0
1645819050000|2022-02-25 19:57:30|436.01|433.37|435.3|432.66|436.11|433.47|435.3|432.66|0
1645819060000|2022-02-25 19:57:40|435.1|432.46|435.91|433.27|435.91|433.27|435.1|432.46|0
1645819070000|2022-02-25 19:57:50|435.3|432.66|433.88|431.24|435.61|432.97|433.88|431.24|0
1645819080000|2022-02-25 19:58:00|433.99|431.35|432.88|430.24|433.99|431.35|431.87|429.23|0
1645819090000|2022-02-25 19:58:10|434.69|432.05|434.29|431.65|435.3|432.66|434.29|431.65|0
1645819100000|2022-02-25 19:58:20|434.49|431.85|434.29|431.65|434.49|431.85|434.29|431.65|0
1645819110000|2022-02-25 19:58:30|434.09|431.45|434.09|431.45|434.29|431.65|434.09|431.45|0
1645819120000|2022-02-25 19:58:40|434.69|432.05|434.89|432.25|435.1|432.46|434.29|431.65|0
1645819130000|2022-02-25 19:58:50|435.3|432.66|434.89|432.25|435.5|432.86|434.89|432.25|0
1645819140000|2022-02-25 19:59:00|435.81|433.17|435.3|432.66|435.81|433.17|435.3|432.66|0
1645819150000|2022-02-25 19:59:10|434.49|431.85|434.69|432.05|434.89|432.25|434.39|431.75|0
1645819160000|2022-02-25 19:59:20|435.5|432.86|435.5|432.86|435.5|432.86|435.5|432.86|0
1645819170000|2022-02-25 19:59:30|435.91|433.27|436.11|433.47|436.11|433.47|435.91|433.27|0
1645819180000|2022-02-25 19:59:40|436.31|433.67|436.31|433.67|436.51|433.87|436.31|433.67|0
1645819190000|2022-02-25 19:59:50|436.11|433.47|435.91|433.27|436.51|433.87|435.91|433.27|0
1645819200000|2022-02-25 20:00:00|436.11|433.47|436.51|433.87|436.51|433.87|436.11|433.47|0
1645819210000|2022-02-25 20:00:10|436.31|433.67|436.62|433.98|436.72|434.08|436.31|433.67|0
1645819220000|2022-02-25 20:00:20|436.82|434.18|436.72|434.08|437.02|434.38|436.72|434.08|0
1645819230000|2022-02-25 20:00:30|436.31|433.67|437.23|434.59|437.23|434.59|436.31|433.67|0
1645819240000|2022-02-25 20:00:40|437.53|434.89|437.73|435.09|437.73|435.09|437.53|434.89|0
1645819250000|2022-02-25 20:00:50|438.13|435.49|438.74|436.1|438.74|436.1|438.13|435.49|0
1645819260000|2022-02-25 20:01:00|438.34|435.7|438.34|435.7|438.34|435.7|438.13|435.49|0
1645819270000|2022-02-25 20:01:10|438.74|436.1|440.98|438.34|440.98|438.34|438.74|436.1|0
1645819280000|2022-02-25 20:01:20|441.18|438.54|439.76|437.12|441.18|438.54|439.76|437.12|0
1645819290000|2022-02-25 20:01:30|439.56|436.92|439.96|437.32|439.96|437.32|439.56|436.92|0
1645819300000|2022-02-25 20:01:40|440.17|437.53|439.15|436.51|440.17|437.53|438.95|436.31|0
1645819310000|2022-02-25 20:01:50|439.56|436.92|439.56|436.92|439.96|437.32|439.56|436.92|0
1645819320000|2022-02-25 20:02:00|439.05|436.41|440.57|437.93|440.57|437.93|439.05|436.41|0
1645819330000|2022-02-25 20:02:10|441.18|438.54|440.88|438.24|441.39|438.75|440.78|438.14|0
1645819340000|2022-02-25 20:02:20|441.18|438.54|440.16|437.52|441.18|438.54|440.16|437.52|0
1645819350000|2022-02-25 20:02:30|440.77|438.13|440.07|437.43|440.77|438.13|440.07|437.43|0
1645819360000|2022-02-25 20:02:40|440.57|437.93|440.98|438.34|440.98|438.34|440.57|437.93|0
1645819370000|2022-02-25 20:02:50|441.18|438.54|442.4|439.76|442.4|439.76|441.18|438.54|0
1645819380000|2022-02-25 20:03:00|443.12|440.48|442.2|439.56|443.12|440.48|442.2|439.56|0
1645819390000|2022-02-25 20:03:10|442.81|440.17|441.59|438.95|442.81|440.17|441.59|438.95|0
1645819400000|2022-02-25 20:03:20|441.18|438.54|441.18|438.54|441.39|438.75|440.98|438.34|0
1645819410000|2022-02-25 20:03:30|439.96|437.32|439.35|436.71|439.96|437.32|439.35|436.71|0
1645819420000|2022-02-25 20:03:40|440.77|438.13|442.2|439.56|442.2|439.56|440.77|438.13|0
1645819430000|2022-02-25 20:03:50|442|439.36|442.71|440.07|442.71|440.07|442|439.36|0
1645819440000|2022-02-25 20:04:00|443.22|440.58|441.9|439.26|443.22|440.58|441.9|439.26|0
1645819450000|2022-02-25 20:04:10|441.08|438.44|440.16|437.52|441.08|438.44|440.16|437.52|0
1645819460000|2022-02-25 20:04:20|440.88|438.24|440.57|437.93|440.88|438.24|440.57|437.93|0
1645819470000|2022-02-25 20:04:30|440.77|438.13|440.37|437.73|441.18|438.54|440.37|437.73|0
1645819480000|2022-02-25 20:04:40|440.57|437.93|441.29|438.65|441.29|438.65|440.57|437.93|0
1645819490000|2022-02-25 20:04:50|441.18|438.54|441.18|438.54|441.59|438.95|441.18|438.54|0
1645819500000|2022-02-25 20:05:00|440.27|437.63|440.07|437.43|440.37|437.73|440.07|437.43|0
1645819510000|2022-02-25 20:05:10|439.15|436.51|440.37|437.73|440.37|437.73|439.15|436.51|0
1645819520000|2022-02-25 20:05:20|440.77|438.13|441.38|438.74|441.38|438.74|440.77|438.13|0
1645819530000|2022-02-25 20:05:30|442|439.36|440.47|437.83|442|439.36|440.37|437.73|0
1645819540000|2022-02-25 20:05:40|439.76|437.12|440.77|438.13|440.77|438.13|439.76|437.12|0
1645819550000|2022-02-25 20:05:50|440.16|437.52|441.59|438.95|441.59|438.95|440.16|437.52|0
1645819560000|2022-02-25 20:06:00|440.57|437.93|439.96|437.32|440.98|438.34|439.96|437.32|0
1645819570000|2022-02-25 20:06:10|439.35|436.71|438.94|436.3|439.46|436.82|438.94|436.3|0
1645819580000|2022-02-25 20:06:20|439.15|436.51|440.16|437.52|440.16|437.52|438.94|436.3|0
1645819590000|2022-02-25 20:06:30|439.55|436.91|439.96|437.32|440.16|437.52|439.55|436.91|0
1645819600000|2022-02-25 20:06:40|439.35|436.71|439.25|436.61|439.35|436.71|438.94|436.3|0
1645819610000|2022-02-25 20:06:50|439.15|436.51|439.35|436.71|439.35|436.71|439.15|436.51|0
1645819620000|2022-02-25 20:07:00|439.55|436.91|439.55|436.91|439.66|437.02|439.55|436.91|0
1645819630000|2022-02-25 20:07:10|439.35|436.71|439.76|437.12|439.76|437.12|439.15|436.51|0
1645819640000|2022-02-25 20:07:20|438.94|436.3|439.55|436.91|439.55|436.91|438.54|435.9|0
1645819650000|2022-02-25 20:07:30|439.35|436.71|439.46|436.82|439.55|436.91|439.35|436.71|0
1645819660000|2022-02-25 20:07:40|439.76|437.12|439.55|436.91|439.76|437.12|439.55|436.91|0
1645819670000|2022-02-25 20:07:50|439.76|437.12|439.15|436.51|440.16|437.52|439.15|436.51|0
1645819680000|2022-02-25 20:08:00|439.76|437.12|440.37|437.73|440.37|437.73|439.35|436.71|0
1645819690000|2022-02-25 20:08:10|440.77|438.13|441.38|438.74|441.49|438.85|440.77|438.13|0
1645819700000|2022-02-25 20:08:20|441.18|438.54|441.38|438.74|441.38|438.74|441.18|438.54|0
1645819710000|2022-02-25 20:08:30|440.57|437.93|440.77|438.13|440.98|438.34|440.57|437.93|0
1645819720000|2022-02-25 20:08:40|440.57|437.93|439.55|436.91|440.57|437.93|439.55|436.91|0
1645819730000|2022-02-25 20:08:50|439.35|436.71|437.73|435.09|439.35|436.71|437.73|435.09|0
1645819740000|2022-02-25 20:09:00|437.22|434.58|437.32|434.68|437.32|434.68|436.71|434.07|0
1645819750000|2022-02-25 20:09:10|437.73|435.09|436.92|434.28|437.73|435.09|436.71|434.07|0
1645819760000|2022-02-25 20:09:20|438.44|435.8|438.74|436.1|438.94|436.3|438.44|435.8|0
1645819770000|2022-02-25 20:09:30|439.15|436.51|438.54|435.9|439.15|436.51|438.44|435.8|0
1645819780000|2022-02-25 20:09:40|437.93|435.29|437.52|434.88|437.93|435.29|437.52|434.88|0
1645819790000|2022-02-25 20:09:50|438.03|435.39|438.33|435.69|438.33|435.69|437.93|435.29|0
1645819800000|2022-02-25 20:10:00|437.73|435.09|437.73|435.09|437.93|435.29|437.73|435.09|0
1645819810000|2022-02-25 20:10:10|438.33|435.69|437.02|434.38|438.33|435.69|437.02|434.38|0
1645819820000|2022-02-25 20:10:20|436.92|434.28|436.82|434.18|436.92|434.28|436.71|434.07|0
1645819830000|2022-02-25 20:10:30|436.51|433.87|437.73|435.09|437.73|435.09|436.51|433.87|0
1645819840000|2022-02-25 20:10:40|437.93|435.29|438.74|436.1|438.74|436.1|437.93|435.29|0
1645819850000|2022-02-25 20:10:50|438.54|435.9|438.94|436.3|438.94|436.3|438.54|435.9|0
1645819860000|2022-02-25 20:11:00|437.73|435.09|439.76|437.12|439.76|437.12|437.73|435.09|0
1645819870000|2022-02-25 20:11:10|439.55|436.91|440.57|437.93|440.57|437.93|438.94|436.3|0
1645819880000|2022-02-25 20:11:20|441.59|438.95|441.59|438.95|442.2|439.56|441.59|438.95|0
1645819890000|2022-02-25 20:11:30|441.38|438.74|441.59|438.95|441.69|439.05|441.28|438.64|0
1645819900000|2022-02-25 20:11:40|441.28|438.64|440.98|438.34|441.28|438.64|440.37|437.73|0
1645819910000|2022-02-25 20:11:50|440.16|437.52|440.37|437.73|440.37|437.73|440.16|437.52|0
1645819920000|2022-02-25 20:12:00|440.27|437.63|439.76|437.12|440.77|438.13|439.76|437.12|0
1645819930000|2022-02-25 20:12:10|439.86|437.22|439.76|437.12|440.06|437.42|439.76|437.12|0
1645819940000|2022-02-25 20:12:20|439.96|437.32|439.55|436.91|440.16|437.52|439.55|436.91|0
1645819950000|2022-02-25 20:12:30|440.16|437.52|440.36|437.72|440.36|437.72|439.96|437.32|0
1645819960000|2022-02-25 20:12:40|440.16|437.52|440.16|437.52|440.36|437.72|440.16|437.52|0
1645819970000|2022-02-25 20:12:50|439.35|436.71|439.15|436.51|439.35|436.71|439.15|436.51|0
1645819980000|2022-02-25 20:13:00|440.27|437.63|440.27|437.63|440.27|437.63|439.86|437.22|0
1645819990000|2022-02-25 20:13:10|440.36|437.72|441.38|438.74|441.49|438.85|440.36|437.72|0
1645820000000|2022-02-25 20:13:20|441.79|439.15|441.18|438.54|441.79|439.15|441.18|438.54|0
1645820010000|2022-02-25 20:13:30|440.57|437.93|440.36|437.72|440.77|438.13|440.36|437.72|0
1645820020000|2022-02-25 20:13:40|439.66|437.02|440.2|437.56|440.2|437.56|439.66|437.02|0
1645820030000|2022-02-25 20:13:50|439.59|436.95|439.19|436.55|439.59|436.95|439.19|436.55|0
1645820040000|2022-02-25 20:14:00|439.39|436.75|439.59|436.95|439.59|436.95|438.78|436.14|0
1645820050000|2022-02-25 20:14:10|439.39|436.75|439.59|436.95|439.59|436.95|439.39|436.75|0
1645820060000|2022-02-25 20:14:20|439.19|436.55|439.59|436.95|439.9|437.26|439.19|436.55|0
1645820070000|2022-02-25 20:14:30|439.29|436.65|438.98|436.34|439.29|436.65|438.58|435.94|0
1645820080000|2022-02-25 20:14:40|438.78|436.14|439.09|436.45|439.19|436.55|438.78|436.14|0
1645820090000|2022-02-25 20:14:50|438.98|436.34|437.37|434.73|438.98|436.34|437.16|434.52|0
1645820100000|2022-02-25 20:15:00|436.96|434.32|436.96|434.32|438.48|435.84|436.96|434.32|0
1645820110000|2022-02-25 20:15:10|436.76|434.12|437.16|434.52|437.16|434.52|436.76|434.12|0
1645820120000|2022-02-25 20:15:20|437.47|434.83|436.86|434.22|437.47|434.83|436.86|434.22|0
1645820130000|2022-02-25 20:15:30|436.66|434.02|434.74|432.1|436.66|434.02|434.74|432.1|0
1645820140000|2022-02-25 20:15:40|435.65|433.01|435.14|432.5|435.65|433.01|434.94|432.3|0
1645820150000|2022-02-25 20:15:50|434.34|431.7|433.13|430.49|434.34|431.7|433.13|430.49|0
1645820160000|2022-02-25 20:16:00|432.93|430.29|433.33|430.69|433.53|430.89|432.93|430.29|0
1645820170000|2022-02-25 20:16:10|433.13|430.49|433.43|430.79|433.53|430.89|433.13|430.49|0
1645820180000|2022-02-25 20:16:20|433.53|430.89|432.32|429.68|433.53|430.89|432.32|429.68|0
1645820190000|2022-02-25 20:16:30|431.72|429.08|432.32|429.68|432.43|429.79|431.72|429.08|0
1645820200000|2022-02-25 20:16:40|432.93|430.29|433.53|430.89|433.53|430.89|432.93|430.29|0
1645820210000|2022-02-25 20:16:50|433.93|431.29|434.94|432.3|435.55|432.91|433.93|431.29|0
1645820220000|2022-02-25 20:17:00|434.64|432|434.54|431.9|434.64|432|434.34|431.7|0
1645820230000|2022-02-25 20:17:10|434.64|432|435.75|433.11|435.75|433.11|434.64|432|0
1645820240000|2022-02-25 20:17:20|435.55|432.91|437.16|434.52|437.16|434.52|435.55|432.91|0
1645820250000|2022-02-25 20:17:30|436.56|433.92|436.76|434.12|436.76|434.12|436.46|433.82|0
1645820260000|2022-02-25 20:17:40|436.96|434.32|437.16|434.52|437.16|434.52|436.96|434.32|0
1645820270000|2022-02-25 20:17:50|437.07|434.43|436.26|433.62|437.07|434.43|436.26|433.62|0
1645820280000|2022-02-25 20:18:00|436.15|433.51|435.85|433.21|436.15|433.51|435.85|433.21|0
1645820290000|2022-02-25 20:18:10|435.75|433.11|434.94|432.3|435.95|433.31|434.94|432.3|0
1645820300000|2022-02-25 20:18:20|434.54|431.9|433.53|430.89|434.54|431.9|433.53|430.89|0
1645820310000|2022-02-25 20:18:30|433.73|431.09|432.73|430.09|433.73|431.09|432.73|430.09|0
1645820320000|2022-02-25 20:18:40|432.93|430.29|432.93|430.29|433.13|430.49|432.73|430.09|0
1645820330000|2022-02-25 20:18:50|432.73|430.09|432.52|429.88|432.73|430.09|432.52|429.88|0
1645820340000|2022-02-25 20:19:00|432.32|429.68|432.72|430.08|433.03|430.39|432.32|429.68|0
1645820350000|2022-02-25 20:19:10|432.93|430.29|433.13|430.49|433.53|430.89|432.93|430.29|0
1645820360000|2022-02-25 20:19:20|433.63|430.99|433.13|430.49|433.63|430.99|433.13|430.49|0
1645820370000|2022-02-25 20:19:30|433.33|430.69|433.43|430.79|433.43|430.79|433.13|430.49|0
1645820380000|2022-02-25 20:19:40|433.33|430.69|433.13|430.49|433.33|430.69|433.13|430.49|0
1645820390000|2022-02-25 20:19:50|432.72|430.08|432.72|430.08|432.72|430.08|432.52|429.88|0
1645820400000|2022-02-25 20:20:00|432.32|429.68|431.52|428.88|432.32|429.68|431.52|428.88|0
1645820410000|2022-02-25 20:20:10|430.92|428.28|431.12|428.48|431.12|428.48|430.82|428.18|0
1645820420000|2022-02-25 20:20:20|430.92|428.28|430.92|428.28|431.12|428.48|430.51|427.87|0
1645820430000|2022-02-25 20:20:30|431.32|428.68|431.12|428.48|431.32|428.68|430.92|428.28|0
1645820440000|2022-02-25 20:20:40|430.92|428.28|430.31|427.67|430.92|428.28|430.31|427.67|0
1645820450000|2022-02-25 20:20:50|430.51|427.87|430.91|428.27|431.12|428.48|430.51|427.87|0
1645820460000|2022-02-25 20:21:00|431.72|429.08|432.93|430.29|432.93|430.29|431.72|429.08|0
1645820470000|2022-02-25 20:21:10|433.13|430.49|433.53|430.89|434.04|431.4|433.13|430.49|0
1645820480000|2022-02-25 20:21:20|433.33|430.69|432.93|430.29|433.33|430.69|432.93|430.29|0
1645820490000|2022-02-25 20:21:30|432.72|430.08|432.63|429.99|432.72|430.08|432.63|429.99|0
1645820500000|2022-02-25 20:21:40|432.52|429.88|432.32|429.68|432.63|429.99|432.32|429.68|0
1645820510000|2022-02-25 20:21:50|431.92|429.28|432.12|429.48|432.32|429.68|431.92|429.28|0
1645820520000|2022-02-25 20:22:00|431.72|429.08|431.32|428.68|431.82|429.18|431.32|428.68|0
1645820530000|2022-02-25 20:22:10|430.51|427.87|430.71|428.07|430.71|428.07|430.51|427.87|0
1645820540000|2022-02-25 20:22:20|430.51|427.87|430.71|428.07|430.71|428.07|430.51|427.87|0
1645820550000|2022-02-25 20:22:30|431.32|428.68|430.51|427.87|431.32|428.68|430.51|427.87|0
1645820560000|2022-02-25 20:22:40|431.12|428.48|430.91|428.27|431.12|428.48|430.71|428.07|0
1645820570000|2022-02-25 20:22:50|431.12|428.48|430.91|428.27|431.12|428.48|430.51|427.87|0
1645820580000|2022-02-25 20:23:00|431.62|428.98|431.32|428.68|431.62|428.98|431.32|428.68|0
1645820590000|2022-02-25 20:23:10|431.52|428.88|430.51|427.87|431.52|428.88|430.51|427.87|0
1645820600000|2022-02-25 20:23:20|430.11|427.47|430.31|427.67|430.51|427.87|429.91|427.27|0
1645820610000|2022-02-25 20:23:30|430.11|427.47|430.31|427.67|430.31|427.67|430.11|427.47|0
1645820620000|2022-02-25 20:23:40|430.11|427.47|430.51|427.87|430.51|427.87|430.11|427.47|0
1645820630000|2022-02-25 20:23:50|430.11|427.47|429.31|426.67|430.11|427.47|429.11|426.47|0
1645820640000|2022-02-25 20:24:00|428.51|425.87|427.31|424.67|428.51|425.87|427.31|424.67|0
1645820650000|2022-02-25 20:24:10|427.11|424.47|425.71|423.07|427.11|424.47|425.71|423.07|0
1645820660000|2022-02-25 20:24:20|426.51|423.87|426.91|424.27|426.91|424.27|426.51|423.87|0
1645820670000|2022-02-25 20:24:30|426.9|424.26|426.9|424.26|427.11|424.47|426.9|424.26|0
1645820680000|2022-02-25 20:24:40|425.91|423.27|427.91|425.27|427.91|425.27|425.71|423.07|0
1645820690000|2022-02-25 20:24:50|427.71|425.07|427.71|425.07|427.71|425.07|427.51|424.87|0
1645820700000|2022-02-25 20:25:00|427.91|425.27|427.71|425.07|428.11|425.47|427.71|425.07|0
1645820710000|2022-02-25 20:25:10|427.5|424.86|427.91|425.27|428.11|425.47|427.5|424.86|0
1645820720000|2022-02-25 20:25:20|428.11|425.47|428.31|425.67|428.31|425.67|428.11|425.47|0
1645820730000|2022-02-25 20:25:30|427.91|425.27|427.91|425.27|427.91|425.27|427.5|424.86|0
1645820740000|2022-02-25 20:25:40|429.11|426.47|430.11|427.47|430.11|427.47|429.11|426.47|0
1645820750000|2022-02-25 20:25:50|430.31|427.67|429.51|426.87|430.31|427.67|429.31|426.67|0
1645820760000|2022-02-25 20:26:00|428.71|426.07|428.71|426.07|428.71|426.07|428.31|425.67|0
1645820770000|2022-02-25 20:26:10|428.91|426.27|429.21|426.57|429.21|426.57|428.91|426.27|0
1645820780000|2022-02-25 20:26:20|428.91|426.27|429.11|426.47|429.51|426.87|428.91|426.27|0
1645820790000|2022-02-25 20:26:30|429.21|426.57|430.11|427.47|430.11|427.47|429.11|426.47|0
1645820800000|2022-02-25 20:26:40|430.51|427.87|430.51|427.87|430.91|428.27|430.51|427.87|0
1645820810000|2022-02-25 20:26:50|430.71|428.07|429.91|427.27|430.71|428.07|429.91|427.27|0
1645820820000|2022-02-25 20:27:00|429.71|427.07|429.91|427.27|429.91|427.27|429.71|427.07|0
1645820830000|2022-02-25 20:27:10|429.11|426.47|428.91|426.27|429.11|426.47|428.91|426.27|0
1645820840000|2022-02-25 20:27:20|429.11|426.47|428.71|426.07|429.11|426.47|428.71|426.07|0
1645820850000|2022-02-25 20:27:30|428.61|425.97|428.91|426.27|428.91|426.27|428.51|425.87|0
1645820860000|2022-02-25 20:27:40|428.3|425.66|428.01|425.37|428.3|425.66|427.9|425.26|0
1645820870000|2022-02-25 20:27:50|428.1|425.46|429.01|426.37|429.01|426.37|428.1|425.46|0
1645820880000|2022-02-25 20:28:00|428.91|426.27|429.01|426.37|429.31|426.67|428.91|426.27|0
1645820890000|2022-02-25 20:28:10|428.91|426.27|430.14|427.5|430.14|427.5|428.91|426.27|0
1645820900000|2022-02-25 20:28:20|429.94|427.3|430.74|428.1|430.74|428.1|429.94|427.3|0
1645820910000|2022-02-25 20:28:30|430.94|428.3|430.94|428.3|430.94|428.3|430.94|428.3|0
1645820920000|2022-02-25 20:28:40|430.54|427.9|431.94|429.3|431.94|429.3|430.54|427.9|0
1645820930000|2022-02-25 20:28:50|432.34|429.7|432.34|429.7|432.34|429.7|432.34|429.7|0
1645820940000|2022-02-25 20:29:00|433.15|430.51|432.14|429.5|433.15|430.51|432.14|429.5|0
1645820950000|2022-02-25 20:29:10|432.55|429.91|431.14|428.5|432.55|429.91|431.14|428.5|0
1645820960000|2022-02-25 20:29:20|431.85|429.21|432.95|430.31|433.15|430.51|431.85|429.21|0
1645820970000|2022-02-25 20:29:30|432.14|429.5|432.34|429.7|432.54|429.9|432.14|429.5|0
1645820980000|2022-02-25 20:29:40|432.75|430.11|432.14|429.5|432.75|430.11|432.14|429.5|0
1645820990000|2022-02-25 20:29:50|432.54|429.9|432.14|429.5|432.54|429.9|432.14|429.5|0
1645821000000|2022-02-25 20:30:00|431.54|428.9|432.34|429.7|432.34|429.7|431.34|428.7|0
1645821010000|2022-02-25 20:30:10|432.54|429.9|431.54|428.9|432.54|429.9|431.54|428.9|0
1645821020000|2022-02-25 20:30:20|430.84|428.2|429.74|427.1|430.84|428.2|429.74|427.1|0
1645821030000|2022-02-25 20:30:30|430.34|427.7|429.54|426.9|430.34|427.7|429.54|426.9|0
1645821040000|2022-02-25 20:30:40|429.84|427.2|429.54|426.9|429.84|427.2|429.54|426.9|0
1645821050000|2022-02-25 20:30:50|429.64|427|429.14|426.5|429.64|427|429.14|426.5|0
1645821060000|2022-02-25 20:31:00|429.44|426.8|429.74|427.1|429.74|427.1|429.14|426.5|0
1645821070000|2022-02-25 20:31:10|429.54|426.9|430.74|428.1|430.94|428.3|429.54|426.9|0
1645821080000|2022-02-25 20:31:20|430.34|427.7|430.54|427.9|430.54|427.9|430.34|427.7|0
1645821090000|2022-02-25 20:31:30|431.14|428.5|430.14|427.5|431.14|428.5|430.14|427.5|0
1645821100000|2022-02-25 20:31:40|429.54|426.9|430.34|427.7|430.34|427.7|429.54|426.9|0
1645821110000|2022-02-25 20:31:50|430.14|427.5|429.94|427.3|430.34|427.7|429.94|427.3|0
1645821120000|2022-02-25 20:32:00|429.74|427.1|427.19|424.55|429.74|427.1|427.19|424.55|0
1645821130000|2022-02-25 20:32:10|426.99|424.35|426.29|423.65|426.99|424.35|426.29|423.65|0
1645821140000|2022-02-25 20:32:20|426.59|423.95|426.19|423.55|426.59|423.95|426.19|423.55|0
1645821150000|2022-02-25 20:32:30|426.39|423.75|426.19|423.55|426.39|423.75|425.99|423.35|0
1645821160000|2022-02-25 20:32:40|427.39|424.75|427.79|425.15|427.79|425.15|427.39|424.75|0
1645821170000|2022-02-25 20:32:50|427.59|424.95|427.79|425.15|427.79|425.15|427.59|424.95|0
1645821180000|2022-02-25 20:33:00|427.59|424.95|426.39|423.75|427.79|425.15|426.39|423.75|0
1645821190000|2022-02-25 20:33:10|426.49|423.85|426.99|424.35|426.99|424.35|426.49|423.85|0
1645821200000|2022-02-25 20:33:20|426.59|423.95|426.19|423.55|426.59|423.95|426.19|423.55|0
1645821210000|2022-02-25 20:33:30|426.39|423.75|426.59|423.95|426.69|424.05|426.19|423.55|0
1645821220000|2022-02-25 20:33:40|426.39|423.75|425.98|423.34|426.39|423.75|425.98|423.34|0
1645821230000|2022-02-25 20:33:50|426.19|423.55|428.5|425.86|428.5|425.86|426.19|423.55|0
1645821240000|2022-02-25 20:34:00|427.9|425.26|428.19|425.55|428.39|425.75|427.9|425.26|0
1645821250000|2022-02-25 20:34:10|430.81|428.17|429.4|426.76|430.81|428.17|429|426.36|0
1645821260000|2022-02-25 20:34:20|429.8|427.16|428.39|425.75|429.8|427.16|428.39|425.75|0
1645821270000|2022-02-25 20:34:30|428.19|425.55|429.4|426.76|429.4|426.76|428.19|425.55|0
1645821280000|2022-02-25 20:34:40|429.6|426.96|429.71|427.07|429.71|427.07|429.6|426.96|0
1645821290000|2022-02-25 20:34:50|429.4|426.76|432.22|429.58|432.22|429.58|429.4|426.76|0
1645821300000|2022-02-25 20:35:00|432.33|429.69|434.24|431.6|434.24|431.6|432.33|429.69|0
1645821310000|2022-02-25 20:35:10|433.84|431.2|433.23|430.59|433.84|431.2|433.23|430.59|0
1645821320000|2022-02-25 20:35:20|433.43|430.79|433.23|430.59|433.43|430.79|433.23|430.59|0
1645821330000|2022-02-25 20:35:30|433.34|430.7|432.22|429.58|433.34|430.7|432.22|429.58|0
1645821340000|2022-02-25 20:35:40|431.82|429.18|432.22|429.58|432.22|429.58|431.82|429.18|0
1645821350000|2022-02-25 20:35:50|432.12|429.48|433.63|430.99|433.63|430.99|432.12|429.48|0
1645821360000|2022-02-25 20:36:00|434.04|431.4|433.23|430.59|434.04|431.4|432.83|430.19|0
1645821370000|2022-02-25 20:36:10|433.43|430.79|434.65|432.01|434.65|432.01|433.43|430.79|0
1645821380000|2022-02-25 20:36:20|435.05|432.41|434.75|432.11|435.05|432.41|434.65|432.01|0
1645821390000|2022-02-25 20:36:30|435.36|432.72|436.06|433.42|436.06|433.42|435.36|432.72|0
1645821400000|2022-02-25 20:36:40|435.86|433.22|435.25|432.61|435.86|433.22|434.65|432.01|0
1645821410000|2022-02-25 20:36:50|435.86|433.22|434.44|431.8|435.86|433.22|434.44|431.8|0
1645821420000|2022-02-25 20:37:00|434.24|431.6|434.65|432.01|434.65|432.01|434.04|431.4|0
1645821430000|2022-02-25 20:37:10|434.04|431.4|433.43|430.79|434.04|431.4|432.62|429.98|0
1645821440000|2022-02-25 20:37:20|433.13|430.49|432.83|430.19|433.13|430.49|432.83|430.19|0
1645821450000|2022-02-25 20:37:30|433.03|430.39|433.23|430.59|433.23|430.59|432.62|429.98|0
1645821460000|2022-02-25 20:37:40|432.83|430.19|433.23|430.59|433.23|430.59|432.62|429.98|0
1645821470000|2022-02-25 20:37:50|433.03|430.39|432.62|429.98|433.03|430.39|432.62|429.98|0
1645821480000|2022-02-25 20:38:00|432.83|430.19|433.43|430.79|433.43|430.79|432.83|430.19|0
1645821490000|2022-02-25 20:38:10|434.44|431.8|434.65|432.01|435.45|432.81|434.44|431.8|0
1645821500000|2022-02-25 20:38:20|434.85|432.21|433.74|431.1|434.85|432.21|433.74|431.1|0
1645821510000|2022-02-25 20:38:30|433.43|430.79|433.84|431.2|434.04|431.4|433.43|430.79|0
1645821520000|2022-02-25 20:38:40|434.04|431.4|434.35|431.71|434.44|431.8|433.84|431.2|0
1645821530000|2022-02-25 20:38:50|434.04|431.4|433.23|430.59|434.44|431.8|433.23|430.59|0
1645821540000|2022-02-25 20:39:00|433.03|430.39|434.24|431.6|434.24|431.6|433.03|430.39|0
1645821550000|2022-02-25 20:39:10|432.83|430.19|433.03|430.39|433.23|430.59|432.62|429.98|0
1645821560000|2022-02-25 20:39:20|431.21|428.57|430.4|427.76|431.21|428.57|430.2|427.56|0
1645821570000|2022-02-25 20:39:30|429.8|427.16|430.61|427.97|430.61|427.97|429.8|427.16|0
1645821580000|2022-02-25 20:39:40|431.41|428.77|431.01|428.37|431.41|428.77|430.81|428.17|0
1645821590000|2022-02-25 20:39:50|430.4|427.76|430.2|427.56|430.61|427.97|430|427.36|0
1645821600000|2022-02-25 20:40:00|430.4|427.76|429.6|426.96|430.4|427.76|429.2|426.56|0
1645821610000|2022-02-25 20:40:10|429.4|426.76|429.4|426.76|429.4|426.76|429.3|426.66|0
1645821620000|2022-02-25 20:40:20|429.6|426.96|430|427.36|430.71|428.07|429.6|426.96|0
1645821630000|2022-02-25 20:40:30|430.61|427.97|431.01|428.37|431.21|428.57|430.61|427.97|0
1645821640000|2022-02-25 20:40:40|431.11|428.47|431.21|428.57|431.41|428.77|431.11|428.47|0
1645821650000|2022-02-25 20:40:50|431.41|428.77|432.22|429.58|432.22|429.58|431.21|428.57|0
1645821660000|2022-02-25 20:41:00|432.42|429.78|432.22|429.58|432.42|429.78|431.21|428.57|0
1645821670000|2022-02-25 20:41:10|431.21|428.57|430.81|428.17|431.21|428.57|430.81|428.17|0
1645821680000|2022-02-25 20:41:20|430.61|427.97|432.42|429.78|432.42|429.78|430.61|427.97|0
1645821690000|2022-02-25 20:41:30|431.82|429.18|431.82|429.18|432.32|429.68|431.82|429.18|0
1645821700000|2022-02-25 20:41:40|431.41|428.77|431.82|429.18|431.82|429.18|431.41|428.77|0
1645821710000|2022-02-25 20:41:50|432.42|429.78|430.61|427.97|432.42|429.78|430.61|427.97|0
1645821720000|2022-02-25 20:42:00|432.02|429.38|433.23|430.59|433.23|430.59|432.02|429.38|0
1645821730000|2022-02-25 20:42:10|433.03|430.39|431.81|429.17|433.03|430.39|431.81|429.17|0
1645821740000|2022-02-25 20:42:20|432.02|429.38|430.81|428.17|432.02|429.38|430.81|428.17|0
1645821750000|2022-02-25 20:42:30|430.61|427.97|431.21|428.57|431.21|428.57|430.4|427.76|0
1645821760000|2022-02-25 20:42:40|431.81|429.17|431.61|428.97|431.81|429.17|431.41|428.77|0
1645821770000|2022-02-25 20:42:50|432.02|429.38|430.4|427.76|432.02|429.38|430.4|427.76|0
1645821780000|2022-02-25 20:43:00|430.6|427.96|430.81|428.17|430.81|428.17|430.51|427.87|0
1645821790000|2022-02-25 20:43:10|430.6|427.96|428.79|426.15|430.6|427.96|428.79|426.15|0
1645821800000|2022-02-25 20:43:20|428.19|425.55|428.39|425.75|428.39|425.75|428.19|425.55|0
1645821810000|2022-02-25 20:43:30|428.79|426.15|427.99|425.35|428.9|426.26|427.99|425.35|0
1645821820000|2022-02-25 20:43:40|427.59|424.95|426.78|424.14|427.59|424.95|426.78|424.14|0
1645821830000|2022-02-25 20:43:50|426.58|423.94|425.98|423.34|426.58|423.94|425.78|423.14|0
1645821840000|2022-02-25 20:44:00|426.29|423.65|426.58|423.94|426.58|423.94|426.29|423.65|0
1645821850000|2022-02-25 20:44:10|426.78|424.14|425.58|422.94|426.78|424.14|425.58|422.94|0
1645821860000|2022-02-25 20:44:20|425.18|422.54|424.98|422.34|425.18|422.54|424.98|422.34|0
1645821870000|2022-02-25 20:44:30|424.78|422.14|426.98|424.34|426.98|424.34|424.78|422.14|0
1645821880000|2022-02-25 20:44:40|427.59|424.95|427.99|425.35|427.99|425.35|427.39|424.75|0
1645821890000|2022-02-25 20:44:50|427.59|424.95|428.19|425.55|428.79|426.15|427.59|424.95|0
1645821900000|2022-02-25 20:45:00|428.79|426.15|429.5|426.86|429.5|426.86|428.79|426.15|0
1645821910000|2022-02-25 20:45:10|429.1|426.46|429.1|426.46|429.3|426.66|428.99|426.35|0
1645821920000|2022-02-25 20:45:20|428.59|425.95|429.6|426.96|430.2|427.56|428.59|425.95|0
1645821930000|2022-02-25 20:45:30|429.9|427.26|429.6|426.96|430|427.36|429.6|426.96|0
1645821940000|2022-02-25 20:45:40|428.79|426.15|427.09|424.45|428.79|426.15|427.09|424.45|0
1645821950000|2022-02-25 20:45:50|427.18|424.54|427.99|425.35|427.99|425.35|427.18|424.54|0
1645821960000|2022-02-25 20:46:00|427.79|425.15|427.18|424.54|427.79|425.15|427.18|424.54|0
1645821970000|2022-02-25 20:46:10|426.98|424.34|426.98|424.34|426.98|424.34|425.98|423.34|0
1645821980000|2022-02-25 20:46:20|428.19|425.55|428.59|425.95|428.99|426.35|428.19|425.55|0
1645821990000|2022-02-25 20:46:30|428.79|426.15|426.98|424.34|428.79|426.15|426.98|424.34|0
1645822000000|2022-02-25 20:46:40|427.09|424.45|426.78|424.14|427.09|424.45|426.58|423.94|0
1645822010000|2022-02-25 20:46:50|426.38|423.74|427.79|425.15|427.79|425.15|426.08|423.44|0
1645822020000|2022-02-25 20:47:00|427.38|424.74|427.49|424.85|427.99|425.35|427.38|424.74|0
1645822030000|2022-02-25 20:47:10|427.59|424.95|426.18|423.54|427.79|425.15|426.18|423.54|0
1645822040000|2022-02-25 20:47:20|426.58|423.94|426.38|423.74|426.58|423.94|425.98|423.34|0
1645822050000|2022-02-25 20:47:30|426.08|423.44|426.58|423.94|426.78|424.14|426.08|423.44|0
1645822060000|2022-02-25 20:47:40|426.78|424.14|427.18|424.54|427.18|424.54|426.58|423.94|0
1645822070000|2022-02-25 20:47:50|427.38|424.74|426.78|424.14|427.59|424.95|426.49|423.85|0
1645822080000|2022-02-25 20:48:00|427.09|424.45|428.99|426.35|428.99|426.35|427.09|424.45|0
1645822090000|2022-02-25 20:48:10|428.19|425.55|428.79|426.15|429.39|426.75|428.19|425.55|0
1645822100000|2022-02-25 20:48:20|428.99|426.35|427.59|424.95|428.99|426.35|427.59|424.95|0
1645822110000|2022-02-25 20:48:30|426.58|423.94|426.38|423.74|426.58|423.94|425.98|423.34|0
1645822120000|2022-02-25 20:48:40|425.58|422.94|425.38|422.74|425.88|423.24|425.38|422.74|0
1645822130000|2022-02-25 20:48:50|424.78|422.14|424.58|421.94|425.38|422.74|424.58|421.94|0
1645822140000|2022-02-25 20:49:00|425.18|422.54|428.19|425.55|428.19|425.55|425.18|422.54|0
1645822150000|2022-02-25 20:49:10|428.59|425.95|430|427.36|430|427.36|428.59|425.95|0
1645822160000|2022-02-25 20:49:20|430.2|427.56|429.1|426.46|430.2|427.56|428.99|426.35|0
1645822170000|2022-02-25 20:49:30|429.6|426.96|430.3|427.66|430.3|427.66|429.6|426.96|0
1645822180000|2022-02-25 20:49:40|430.4|427.76|430.2|427.56|430.4|427.76|430.2|427.56|0
1645822190000|2022-02-25 20:49:50|429.39|426.75|429.39|426.75|429.8|427.16|429.19|426.55|0
1645822200000|2022-02-25 20:50:00|427.89|425.25|427.58|424.94|427.89|425.25|426.98|424.34|0
1645822210000|2022-02-25 20:50:10|427.99|425.35|429.8|427.16|429.8|427.16|427.99|425.35|0
1645822220000|2022-02-25 20:50:20|428.79|426.15|427.79|425.15|429.6|426.96|427.79|425.15|0
1645822230000|2022-02-25 20:50:30|427.29|424.65|426.18|423.54|427.29|424.65|425.98|423.34|0
1645822240000|2022-02-25 20:50:40|425.08|422.44|425.18|422.54|425.18|422.54|424.58|421.94|0
1645822250000|2022-02-25 20:50:50|424.78|422.14|424.78|422.14|424.88|422.24|424.78|422.14|0
1645822260000|2022-02-25 20:51:00|425.18|422.54|425.18|422.54|425.18|422.54|424.98|422.34|0
1645822270000|2022-02-25 20:51:10|424.58|421.94|424.78|422.14|425.08|422.44|424.58|421.94|0
1645822280000|2022-02-25 20:51:20|425.18|422.54|424.78|422.14|425.18|422.54|424.58|421.94|0
1645822290000|2022-02-25 20:51:30|424.38|421.74|424.28|421.64|424.98|422.34|424.28|421.64|0
1645822300000|2022-02-25 20:51:40|423.57|420.93|423.17|420.53|423.57|420.93|422.97|420.33|0
1645822310000|2022-02-25 20:51:50|422.97|420.33|423.17|420.53|423.17|420.53|422.78|420.14|0
1645822320000|2022-02-25 20:52:00|423.77|421.13|424.38|421.74|424.38|421.74|423.77|421.13|0
1645822330000|2022-02-25 20:52:10|425.18|422.54|425.78|423.14|426.28|423.64|425.18|422.54|0
1645822340000|2022-02-25 20:52:20|425.18|422.54|424.38|421.74|425.18|422.54|424.38|421.74|0
1645822350000|2022-02-25 20:52:30|424.58|421.94|424.58|421.94|424.58|421.94|424.48|421.84|0
1645822360000|2022-02-25 20:52:40|424.17|421.53|424.37|421.73|424.37|421.73|424.17|421.53|0
1645822370000|2022-02-25 20:52:50|424.78|422.14|423.57|420.93|424.78|422.14|423.57|420.93|0
1645822380000|2022-02-25 20:53:00|423.77|421.13|423.37|420.73|423.77|421.13|423.37|420.73|0
1645822390000|2022-02-25 20:53:10|423.77|421.13|423.77|421.13|424.08|421.44|423.17|420.53|0
1645822400000|2022-02-25 20:53:20|423.17|420.53|421.58|418.94|423.17|420.53|421.58|418.94|0
1645822410000|2022-02-25 20:53:30|421.68|419.04|421.98|419.34|422.57|419.93|421.68|419.04|0
1645822420000|2022-02-25 20:53:40|422.18|419.54|423.17|420.53|423.17|420.53|422.18|419.54|0
1645822430000|2022-02-25 20:53:50|422.97|420.33|421.98|419.34|422.97|420.33|421.98|419.34|0
1645822440000|2022-02-25 20:54:00|422.37|419.73|421.78|419.14|422.37|419.73|421.78|419.14|0
1645822450000|2022-02-25 20:54:10|422.57|419.93|422.97|420.33|422.97|420.33|422.37|419.73|0
1645822460000|2022-02-25 20:54:20|422.77|420.13|423.77|421.13|423.77|421.13|422.77|420.13|0
1645822470000|2022-02-25 20:54:30|424.17|421.53|424.98|422.34|424.98|422.34|424.17|421.53|0
1645822480000|2022-02-25 20:54:40|422.77|420.13|423.57|420.93|423.68|421.04|422.77|420.13|0
1645822490000|2022-02-25 20:54:50|423.77|421.13|424.57|421.93|424.88|422.24|423.77|421.13|0
1645822500000|2022-02-25 20:55:00|425.58|422.94|425.98|423.34|426.58|423.94|425.58|422.94|0
1645822510000|2022-02-25 20:55:10|425.48|422.84|423.97|421.33|425.48|422.84|423.97|421.33|0
1645822520000|2022-02-25 20:55:20|423.57|420.93|422.97|420.33|424.17|421.53|422.97|420.33|0
1645822530000|2022-02-25 20:55:30|422.77|420.13|422.57|419.93|422.77|420.13|421.88|419.24|0
1645822540000|2022-02-25 20:55:40|422.37|419.73|422.77|420.13|422.77|420.13|422.37|419.73|0
1645822550000|2022-02-25 20:55:50|422.57|419.93|422.77|420.13|423.17|420.53|422.57|419.93|0
1645822560000|2022-02-25 20:56:00|423.77|421.13|422.97|420.33|423.97|421.33|422.97|420.33|0
1645822570000|2022-02-25 20:56:10|422.57|419.93|423.17|420.53|423.17|420.53|422.57|419.93|0
1645822580000|2022-02-25 20:56:20|422.57|419.93|423.37|420.73|423.37|420.73|422.57|419.93|0
1645822590000|2022-02-25 20:56:30|423.48|420.84|424.17|421.53|424.17|421.53|423.37|420.73|0
1645822600000|2022-02-25 20:56:40|424.37|421.73|424.57|421.93|424.77|422.13|424.17|421.53|0
1645822610000|2022-02-25 20:56:50|424.77|422.13|423.48|420.84|424.77|422.13|423.48|420.84|0
1645822620000|2022-02-25 20:57:00|423.37|420.73|424.77|422.13|424.77|422.13|423.37|420.73|0
1645822630000|2022-02-25 20:57:10|425.17|422.53|425.98|423.34|426.18|423.54|425.17|422.53|0
1645822640000|2022-02-25 20:57:20|425.48|422.84|425.78|423.14|425.98|423.34|425.48|422.84|0
1645822650000|2022-02-25 20:57:30|425.58|422.94|425.78|423.14|425.78|423.14|425.58|422.94|0
1645822660000|2022-02-25 20:57:40|425.58|422.94|424.77|422.13|425.58|422.94|424.77|422.13|0
1645822670000|2022-02-25 20:57:50|424.57|421.93|425.58|422.94|425.58|422.94|424.57|421.93|0
1645822680000|2022-02-25 20:58:00|425.37|422.73|425.37|422.73|425.78|423.14|425.37|422.73|0
1645822690000|2022-02-25 20:58:10|424.97|422.33|424.57|421.93|425.17|422.53|424.57|421.93|0
1645822700000|2022-02-25 20:58:20|424.37|421.73|424.17|421.53|424.57|421.93|424.17|421.53|0
1645822710000|2022-02-25 20:58:30|424.77|422.13|424.37|421.73|424.77|422.13|424.37|421.73|0
1645822720000|2022-02-25 20:58:40|424.17|421.53|424.97|422.33|424.97|422.33|424.17|421.53|0
1645822730000|2022-02-25 20:58:50|425.17|422.53|423.97|421.33|425.17|422.53|423.97|421.33|0
1645822740000|2022-02-25 20:59:00|423.77|421.13|424.57|421.93|424.57|421.93|423.37|420.73|0
1645822750000|2022-02-25 20:59:10|423.57|420.93|422.37|419.73|423.57|420.93|422.37|419.73|0
1645822760000|2022-02-25 20:59:20|422.57|419.93|422.77|420.13|422.77|420.13|422.57|419.93|0
1645822770000|2022-02-25 20:59:30|422.97|420.33|422.77|420.13|423.37|420.73|422.77|420.13|0
1645822780000|2022-02-25 20:59:40|422.17|419.53|421.97|419.33|422.57|419.93|421.97|419.33|0
1645822790000|2022-02-25 20:59:50|422.77|420.13|422.57|419.93|422.77|420.13|421.57|418.93|0
1645822800000|2022-02-25 21:00:00|422.37|419.73|421.37|418.73|422.37|419.73|421.37|418.73|0
1645822810000|2022-02-25 21:00:10|421.97|419.33|421.17|418.53|421.97|419.33|420.78|418.14|0
1645822820000|2022-02-25 21:00:20|420.78|418.14|420.68|418.04|420.78|418.14|420.68|418.04|0
1645822830000|2022-02-25 21:00:30|421.48|418.84|420.97|418.33|421.57|418.93|420.97|418.33|0
1645822840000|2022-02-25 21:00:40|421.37|418.73|421.37|418.73|421.37|418.73|420.97|418.33|0
1645822850000|2022-02-25 21:00:50|420.78|418.14|421.17|418.53|421.17|418.53|420.58|417.94|0
1645822860000|2022-02-25 21:01:00|420.78|418.14|420.58|417.94|420.78|418.14|420.58|417.94|0
1645822870000|2022-02-25 21:01:10|420.78|418.14|420.38|417.74|420.78|418.14|420.18|417.54|0
1645822880000|2022-02-25 21:01:20|420.58|417.94|420.38|417.74|420.58|417.94|420.18|417.54|0
1645822890000|2022-02-25 21:01:30|420.28|417.64|420.38|417.74|420.58|417.94|420.28|417.64|0
1645822900000|2022-02-25 21:01:40|420.58|417.94|420.78|418.14|420.78|418.14|420.38|417.74|0
1645822910000|2022-02-25 21:01:50|420.38|417.74|420.18|417.54|420.38|417.74|420.18|417.54|0
1645822920000|2022-02-25 21:02:00|420.38|417.74|420.58|417.94|420.58|417.94|419.98|417.34|0
1645822930000|2022-02-25 21:02:10|420.97|418.33|420.97|418.33|420.97|418.33|420.77|418.13|0
1645822940000|2022-02-25 21:02:20|421.17|418.53|421.17|418.53|421.17|418.53|420.97|418.33|0
1645822950000|2022-02-25 21:02:30|421.97|419.33|422.17|419.53|422.37|419.73|421.97|419.33|0
1645822960000|2022-02-25 21:02:40|421.37|418.73|422.17|419.53|422.17|419.53|421.37|418.73|0
1645822970000|2022-02-25 21:02:50|421.97|419.33|421.97|419.33|422.37|419.73|421.97|419.33|0
1645822980000|2022-02-25 21:03:00|422.17|419.53|421.97|419.33|422.17|419.53|421.97|419.33|0
1645822990000|2022-02-25 21:03:10|421.77|419.13|421.37|418.73|421.77|419.13|421.37|418.73|0
1645823000000|2022-02-25 21:03:20|421.57|418.93|421.57|418.93|421.57|418.93|421.57|418.93|0
1645823010000|2022-02-25 21:03:30|421.77|419.13|421.97|419.33|421.97|419.33|421.77|419.13|0
1645823020000|2022-02-25 21:03:40|421.77|419.13|421.97|419.33|421.97|419.33|421.77|419.13|0
1645823030000|2022-02-25 21:03:50|422.17|419.53|421.97|419.33|422.17|419.53|421.97|419.33|0
1645823040000|2022-02-25 21:04:00|422.17|419.53|422.08|419.44|422.17|419.53|422.08|419.44|0
1645823050000|2022-02-25 21:04:10|422.17|419.53|421.97|419.33|422.17|419.53|421.97|419.33|0
1645823060000|2022-02-25 21:04:20|422.17|419.53|422.17|419.53|422.17|419.53|422.17|419.53|0
1645823080000|2022-02-25 21:04:40|422.37|419.73|423.17|420.53|423.17|420.53|422.37|419.73|0
1645823090000|2022-02-25 21:04:50|423.37|420.73|423.57|420.93|423.57|420.93|423.37|420.73|0
1645823100000|2022-02-25 21:05:00|423.37|420.73|423.57|420.93|423.57|420.93|423.37|420.73|0
1645823110000|2022-02-25 21:05:10|423.37|420.73|423.57|420.93|423.77|421.13|423.37|420.73|0
1645823120000|2022-02-25 21:05:20|423.37|420.73|423.17|420.53|423.37|420.73|423.17|420.53|0
1645823130000|2022-02-25 21:05:30|423.37|420.73|423.77|421.13|423.77|421.13|423.37|420.73|0
1645823140000|2022-02-25 21:05:40|423.57|420.93|422.97|420.33|423.57|420.93|422.97|420.33|0
1645823150000|2022-02-25 21:05:50|423.17|420.53|423.17|420.53|423.37|420.73|423.17|420.53|0
1645823160000|2022-02-25 21:06:00|422.97|420.33|422.97|420.33|422.97|420.33|422.97|420.33|0
1645823170000|2022-02-25 21:06:10|422.77|420.13|422.77|420.13|422.87|420.23|422.77|420.13|0
1645823180000|2022-02-25 21:06:20|422.97|420.33|422.57|419.93|422.97|420.33|422.57|419.93|0
1645823190000|2022-02-25 21:06:30|422.77|420.13|422.77|420.13|422.77|420.13|422.77|420.13|0
1645823200000|2022-02-25 21:06:40|423.17|420.53|422.97|420.33|423.17|420.53|422.97|420.33|0
1645823210000|2022-02-25 21:06:50|422.77|420.13|422.77|420.13|422.77|420.13|422.77|420.13|0
1645823220000|2022-02-25 21:07:00|422.57|419.93|422.57|419.93|422.67|420.03|422.47|419.83|0
1645823230000|2022-02-25 21:07:10|422.47|419.83|422.17|419.53|422.47|419.83|422.17|419.53|0
1645823240000|2022-02-25 21:07:20|422.37|419.73|421.97|419.33|422.37|419.73|421.97|419.33|0
1645823250000|2022-02-25 21:07:30|421.77|419.13|421.77|419.13|421.77|419.13|421.77|419.13|0
1645823260000|2022-02-25 21:07:40|421.48|418.84|420.97|418.33|421.57|418.93|420.97|418.33|0
1645823270000|2022-02-25 21:07:50|421.37|418.73|421.37|418.73|421.37|418.73|421.37|418.73|0
1645823280000|2022-02-25 21:08:00|421.17|418.53|421.37|418.73|421.37|418.73|421.17|418.53|0
1645823290000|2022-02-25 21:08:10|421.17|418.53|421.37|418.73|421.57|418.93|421.17|418.53|0
1645823300000|2022-02-25 21:08:20|421.17|418.53|421.37|418.73|421.37|418.73|421.17|418.53|0
1645823310000|2022-02-25 21:08:30|421.57|418.93|421.57|418.93|421.57|418.93|421.57|418.93|0
1645823320000|2022-02-25 21:08:40|421.37|418.73|421.57|418.93|421.57|418.93|421.37|418.73|0
1645823330000|2022-02-25 21:08:50|422.27|419.63|421.97|419.33|422.37|419.73|421.97|419.33|0
1645823340000|2022-02-25 21:09:00|422.07|419.43|421.57|418.93|422.07|419.43|421.57|418.93|0
1645823350000|2022-02-25 21:09:10|422.07|419.43|422.17|419.53|422.17|419.53|422.07|419.43|0
1645823360000|2022-02-25 21:09:20|422.37|419.73|422.07|419.43|422.37|419.73|422.07|419.43|0
1645823370000|2022-02-25 21:09:30|422.17|419.53|421.97|419.33|422.17|419.53|421.97|419.33|0
1645823380000|2022-02-25 21:09:40|421.87|419.23|421.77|419.13|421.87|419.23|421.77|419.13|0
1645823390000|2022-02-25 21:09:50|421.97|419.33|421.77|419.13|421.97|419.33|421.77|419.13|0
1645823400000|2022-02-25 21:10:00|421.97|419.33|421.97|419.33|421.97|419.33|421.97|419.33|0
1645823420000|2022-02-25 21:10:20|422.17|419.53|421.97|419.33|422.17|419.53|421.97|419.33|0
1645823450000|2022-02-25 21:10:50|421.77|419.13|421.77|419.13|421.97|419.33|421.77|419.13|0
1645823460000|2022-02-25 21:11:00|421.57|418.93|421.77|419.13|421.77|419.13|421.57|418.93|0
1645823470000|2022-02-25 21:11:10|421.57|418.93|421.17|418.53|421.57|418.93|421.17|418.53|0
1645823480000|2022-02-25 21:11:20|421.37|418.73|421.57|418.93|421.57|418.93|421.37|418.73|0
1645823490000|2022-02-25 21:11:30|421.37|418.73|421.37|418.73|421.37|418.73|421.37|418.73|0
1645823500000|2022-02-25 21:11:40|420.97|418.33|421.17|418.53|421.17|418.53|420.97|418.33|0
1645823510000|2022-02-25 21:11:50|420.97|418.33|420.97|418.33|420.97|418.33|420.97|418.33|0
1645823520000|2022-02-25 21:12:00|421.17|418.53|420.77|418.13|421.17|418.53|420.77|418.13|0
1645823530000|2022-02-25 21:12:10|420.57|417.93|420.48|417.84|420.57|417.93|420.37|417.73|0
1645823540000|2022-02-25 21:12:20|420.57|417.93|420.77|418.13|420.97|418.33|420.57|417.93|0
1645823550000|2022-02-25 21:12:30|421.17|418.53|420.57|417.93|421.17|418.53|420.48|417.84|0
1645823560000|2022-02-25 21:12:40|420.77|418.13|421.17|418.53|421.17|418.53|420.77|418.13|0
1645823570000|2022-02-25 21:12:50|421.37|418.73|421.57|418.93|421.57|418.93|421.37|418.73|0
1645823580000|2022-02-25 21:13:00|421.67|419.03|421.77|419.13|421.97|419.33|421.67|419.03|0
1645823600000|2022-02-25 21:13:20|421.37|418.73|421.77|419.13|421.77|419.13|421.37|418.73|0
1645823610000|2022-02-25 21:13:30|421.87|419.23|422.17|419.53|422.17|419.53|421.87|419.23|0
1645823630000|2022-02-25 21:13:50|422.37|419.73|422.37|419.73|422.37|419.73|422.37|419.73|0
1645823660000|2022-02-25 21:14:20|422.17|419.53|422.17|419.53|422.17|419.53|422.17|419.53|0
1645823670000|2022-02-25 21:14:30|422.07|419.43|422.37|419.73|422.37|419.73|422.07|419.43|0
1645823690000|2022-02-25 21:14:50|423.17|420.53|423.17|420.53|423.17|420.53|423.17|420.53|0
1646035500000|2022-02-28 08:05:00|478.13|475.49|479.98|477.34|479.98|477.34|478.03|475.39|0
1646035510000|2022-02-28 08:05:10|478.34|475.7|479.27|476.63|479.27|476.63|478.34|475.7|0
1646035520000|2022-02-28 08:05:20|478.24|475.6|478.24|475.6|478.24|475.6|477.93|475.29|0
1646035530000|2022-02-28 08:05:30|478.34|475.7|478.13|475.49|478.34|475.7|477.52|474.88|0
1646035540000|2022-02-28 08:05:40|478.34|475.7|478.75|476.11|478.75|476.11|478.34|475.7|0
1646035550000|2022-02-28 08:05:50|477.72|475.08|478.34|475.7|478.34|475.7|477.72|475.08|0
1646035560000|2022-02-28 08:06:00|478.75|476.11|480.81|478.17|480.81|478.17|478.75|476.11|0
1646035570000|2022-02-28 08:06:10|480.4|477.76|479.57|476.93|480.4|477.76|479.16|476.52|0
1646035580000|2022-02-28 08:06:20|479.06|476.42|478.24|475.6|479.16|476.52|477.93|475.29|0
1646035590000|2022-02-28 08:06:30|478.13|475.49|478.24|475.6|478.34|475.7|477.93|475.29|0
1646035600000|2022-02-28 08:06:40|478.44|475.8|477.72|475.08|478.54|475.9|477.72|475.08|0
1646035610000|2022-02-28 08:06:50|478.86|476.22|478.13|475.49|478.86|476.22|478.13|475.49|0
1646035620000|2022-02-28 08:07:00|478.03|475.39|480.6|477.96|480.6|477.96|477.93|475.29|0
1646035630000|2022-02-28 08:07:10|479.78|477.14|480.81|478.17|480.81|478.17|479.78|477.14|0
1646035640000|2022-02-28 08:07:20|480.09|477.45|479.57|476.93|480.09|477.45|479.57|476.93|0
1646035650000|2022-02-28 08:07:30|479.16|476.52|478.65|476.01|479.16|476.52|478.24|475.6|0
1646035660000|2022-02-28 08:07:40|478.34|475.7|479.06|476.42|479.37|476.73|478.34|475.7|0
1646035670000|2022-02-28 08:07:50|479.37|476.73|478.13|475.49|479.37|476.73|478.13|475.49|0
1646035680000|2022-02-28 08:08:00|479.27|476.63|479.68|477.04|479.98|477.34|479.27|476.63|0
1646035690000|2022-02-28 08:08:10|478.95|476.31|478.44|475.8|479.47|476.83|478.44|475.8|0
1646035700000|2022-02-28 08:08:20|477.93|475.29|478.03|475.39|478.13|475.49|477.42|474.78|0
1646035710000|2022-02-28 08:08:30|479.06|476.42|479.68|477.04|479.68|477.04|478.54|475.9|0
1646035720000|2022-02-28 08:08:40|479.57|476.93|478.65|476.01|479.57|476.93|478.65|476.01|0
1646035730000|2022-02-28 08:08:50|479.16|476.52|479.06|476.42|479.16|476.52|479.06|476.42|0
1646035740000|2022-02-28 08:09:00|479.47|476.83|478.65|476.01|479.57|476.93|478.65|476.01|0
1646035750000|2022-02-28 08:09:10|478.54|475.9|478.95|476.31|478.95|476.31|478.54|475.9|0
1646035760000|2022-02-28 08:09:20|479.16|476.52|479.16|476.52|479.37|476.73|479.16|476.52|0
1646035770000|2022-02-28 08:09:30|479.57|476.93|479.68|477.04|479.98|477.34|479.57|476.93|0
1646035780000|2022-02-28 08:09:40|480.19|477.55|480.81|478.17|480.81|478.17|480.19|477.55|0
1646035790000|2022-02-28 08:09:50|480.39|477.75|481.33|478.69|481.33|478.69|480.39|477.75|0
1646035800000|2022-02-28 08:10:00|481.94|479.3|480.81|478.17|482.36|479.72|480.81|478.17|0
1646035810000|2022-02-28 08:10:10|480.39|477.75|479.36|476.72|480.39|477.75|479.36|476.72|0
1646035820000|2022-02-28 08:10:20|477.93|475.29|479.27|476.63|479.36|476.72|477.93|475.29|0
1646035830000|2022-02-28 08:10:30|478.85|476.21|477.72|475.08|478.85|476.21|477.72|475.08|0
1646035840000|2022-02-28 08:10:40|478.34|475.7|478.13|475.49|478.75|476.11|478.13|475.49|0
1646035850000|2022-02-28 08:10:50|478.34|475.7|479.98|477.34|479.98|477.34|478.34|475.7|0
1646035860000|2022-02-28 08:11:00|479.57|476.93|481.01|478.37|481.01|478.37|479.57|476.93|0
1646035870000|2022-02-28 08:11:10|481.42|478.78|481.63|478.99|481.63|478.99|480.5|477.86|0
1646035880000|2022-02-28 08:11:20|481.01|478.37|481.22|478.58|481.42|478.78|481.01|478.37|0
1646035890000|2022-02-28 08:11:30|481.01|478.37|481.63|478.99|481.63|478.99|481.01|478.37|0
1646035900000|2022-02-28 08:11:40|481.32|478.68|481.84|479.2|482.25|479.61|481.32|478.68|0
1646035910000|2022-02-28 08:11:50|482.04|479.4|481.01|478.37|482.04|479.4|481.01|478.37|0
1646035920000|2022-02-28 08:12:00|480.81|478.17|481.42|478.78|481.42|478.78|480.81|478.17|0
1646035930000|2022-02-28 08:12:10|481.22|478.58|480.19|477.55|481.22|478.58|480.19|477.55|0
1646035940000|2022-02-28 08:12:20|479.98|477.34|482.25|479.61|482.25|479.61|479.98|477.34|0
1646035950000|2022-02-28 08:12:30|483.49|480.85|483.18|480.54|483.49|480.85|483.18|480.54|0
1646035960000|2022-02-28 08:12:40|482.25|479.61|483.07|480.43|483.07|480.43|482.25|479.61|0
1646035970000|2022-02-28 08:12:50|483.9|481.26|484.73|482.09|484.73|482.09|483.49|480.85|0
1646035980000|2022-02-28 08:13:00|485.55|482.91|486.07|483.43|486.07|483.43|485.14|482.5|0
1646035990000|2022-02-28 08:13:10|487|484.36|486.38|483.74|487.11|484.47|486.17|483.53|0
1646036000000|2022-02-28 08:13:20|486.17|483.53|486.79|484.15|486.9|484.26|486.17|483.53|0
1646036010000|2022-02-28 08:13:30|486.17|483.53|485.76|483.12|486.17|483.53|485.14|482.5|0
1646036020000|2022-02-28 08:13:40|486.17|483.53|484.52|481.88|486.17|483.53|484.52|481.88|0
1646036030000|2022-02-28 08:13:50|484.01|481.37|484.83|482.19|484.83|482.19|484.01|481.37|0
1646036040000|2022-02-28 08:14:00|484.72|482.08|486.17|483.53|486.17|483.53|484.72|482.08|0
1646036050000|2022-02-28 08:14:10|486.69|484.05|487.41|484.77|487.41|484.77|486.69|484.05|0
1646036060000|2022-02-28 08:14:20|486.69|484.05|487.52|484.88|487.52|484.88|486.69|484.05|0
1646036070000|2022-02-28 08:14:30|487.83|485.19|488.97|486.33|488.97|486.33|487.83|485.19|0
1646036080000|2022-02-28 08:14:40|488.66|486.02|487.41|484.77|488.66|486.02|487.41|484.77|0
1646036090000|2022-02-28 08:14:50|487.11|484.47|487.83|485.19|487.83|485.19|486.79|484.15|0
1646036100000|2022-02-28 08:15:00|487|484.36|485.55|482.91|487|484.36|485.55|482.91|0
1646036110000|2022-02-28 08:15:10|485.14|482.5|483.69|481.05|485.14|482.5|483.69|481.05|0
1646036120000|2022-02-28 08:15:20|484.1|481.46|484.83|482.19|484.83|482.19|484.1|481.46|0
1646036130000|2022-02-28 08:15:30|484.31|481.67|483.18|480.54|484.31|481.67|482.97|480.33|0
1646036140000|2022-02-28 08:15:40|483.28|480.64|483.28|480.64|483.59|480.95|483.28|480.64|0
1646036150000|2022-02-28 08:15:50|482.87|480.23|482.25|479.61|483.18|480.54|482.25|479.61|0
1646036160000|2022-02-28 08:16:00|482.15|479.51|482.35|479.71|482.35|479.71|481.74|479.1|0
1646036170000|2022-02-28 08:16:10|481.74|479.1|483.07|480.43|483.07|480.43|481.74|479.1|0
1646036180000|2022-02-28 08:16:20|482.56|479.92|483.07|480.43|483.07|480.43|482.45|479.81|0
1646036190000|2022-02-28 08:16:30|483.8|481.16|484.52|481.88|484.52|481.88|483.59|480.95|0
1646036200000|2022-02-28 08:16:40|484.1|481.46|483.9|481.26|484.31|481.67|483.9|481.26|0
1646036210000|2022-02-28 08:16:50|484.1|481.46|484.83|482.19|485.24|482.6|484.1|481.46|0
1646036220000|2022-02-28 08:17:00|485.45|482.81|485.14|482.5|485.55|482.91|485.14|482.5|0
1646036230000|2022-02-28 08:17:10|484.31|481.67|482.97|480.33|484.31|481.67|482.97|480.33|0
1646036240000|2022-02-28 08:17:20|483.9|481.26|484.52|481.88|484.62|481.98|483.9|481.26|0
1646036250000|2022-02-28 08:17:30|484.1|481.46|483.28|480.64|484.1|481.46|483.28|480.64|0
1646036260000|2022-02-28 08:17:40|483.38|480.74|485.14|482.5|485.14|482.5|482.86|480.22|0
1646036270000|2022-02-28 08:17:50|485.55|482.91|484.93|482.29|485.55|482.91|484.93|482.29|0
1646036280000|2022-02-28 08:18:00|485.04|482.4|484.93|482.29|485.04|482.4|484.31|481.67|0
1646036290000|2022-02-28 08:18:10|484.21|481.57|485.86|483.22|485.86|483.22|484.1|481.46|0
1646036300000|2022-02-28 08:18:20|485.76|483.12|485.86|483.22|485.86|483.22|485.24|482.6|0
1646036310000|2022-02-28 08:18:30|484.52|481.88|482.66|480.02|484.52|481.88|482.45|479.81|0
1646036320000|2022-02-28 08:18:40|483.8|481.16|483.8|481.16|484.31|481.67|483.8|481.16|0
1646036330000|2022-02-28 08:18:50|484.62|481.98|483.8|481.16|484.93|482.29|483.8|481.16|0
1646036340000|2022-02-28 08:19:00|483.38|480.74|484.42|481.78|485.14|482.5|483.38|480.74|0
1646036350000|2022-02-28 08:19:10|484.31|481.67|485.14|482.5|485.34|482.7|484.31|481.67|0
1646036360000|2022-02-28 08:19:20|485.24|482.6|485.55|482.91|485.76|483.12|485.24|482.6|0
1646036370000|2022-02-28 08:19:30|485.66|483.02|484.72|482.08|485.66|483.02|484.52|481.88|0
1646036380000|2022-02-28 08:19:40|484.31|481.67|485.76|483.12|486.17|483.53|484.21|481.57|0
1646036390000|2022-02-28 08:19:50|485.24|482.6|486.38|483.74|486.38|483.74|485.24|482.6|0
1646036400000|2022-02-28 08:20:00|486.17|483.53|486.79|484.15|486.79|484.15|486.17|483.53|0
1646036410000|2022-02-28 08:20:10|486.28|483.64|487.52|484.88|487.52|484.88|486.28|483.64|0
1646036420000|2022-02-28 08:20:20|487.31|484.67|487|484.36|487.83|485.19|486.69|484.05|0
1646036430000|2022-02-28 08:20:30|487.41|484.77|485.66|483.02|487.41|484.77|485.66|483.02|0
1646036440000|2022-02-28 08:20:40|484.72|482.08|484.31|481.67|484.83|482.19|484.1|481.46|0
1646036450000|2022-02-28 08:20:50|484.1|481.46|483.8|481.16|484.1|481.46|483.28|480.64|0
1646036460000|2022-02-28 08:21:00|483.38|480.74|485.55|482.91|485.55|482.91|483.38|480.74|0
1646036470000|2022-02-28 08:21:10|485.76|483.12|485.76|483.12|486.17|483.53|485.76|483.12|0
1646036480000|2022-02-28 08:21:20|486.58|483.94|487.31|484.67|487.31|484.67|486.17|483.53|0
1646036490000|2022-02-28 08:21:30|487|484.36|485.55|482.91|487|484.36|485.14|482.5|0
1646036500000|2022-02-28 08:21:40|486.28|483.64|486.38|483.74|486.48|483.84|485.96|483.32|0
1646036510000|2022-02-28 08:21:50|487.41|484.77|486.69|484.05|487.41|484.77|486.69|484.05|0
1646036520000|2022-02-28 08:22:00|485.96|483.32|486.69|484.05|486.69|484.05|485.96|483.32|0
1646036530000|2022-02-28 08:22:10|487.62|484.98|488.35|485.71|488.56|485.92|487.62|484.98|0
1646036540000|2022-02-28 08:22:20|488.45|485.81|487|484.36|488.66|486.02|487|484.36|0
1646036550000|2022-02-28 08:22:30|487.62|484.98|487.83|485.19|487.83|485.19|487.62|484.98|0
1646036560000|2022-02-28 08:22:40|487.41|484.77|486.9|484.26|487.41|484.77|486.9|484.26|0
1646036570000|2022-02-28 08:22:50|486.38|483.74|486.07|483.43|487|484.36|486.07|483.43|0
1646036580000|2022-02-28 08:23:00|486.17|483.53|486.79|484.15|486.79|484.15|486.17|483.53|0
1646036590000|2022-02-28 08:23:10|486.38|483.74|485.24|482.6|486.38|483.74|485.24|482.6|0
1646036600000|2022-02-28 08:23:20|485.13|482.49|486.07|483.43|486.07|483.43|485.13|482.49|0
1646036610000|2022-02-28 08:23:30|485.76|483.12|487.62|484.98|487.62|484.98|485.76|483.12|0
1646036620000|2022-02-28 08:23:40|488.24|485.6|488.24|485.6|488.86|486.22|488.24|485.6|0
1646036630000|2022-02-28 08:23:50|487.93|485.29|486.9|484.26|488.14|485.5|486.9|484.26|0
1646036640000|2022-02-28 08:24:00|487.62|484.98|487.1|484.46|487.62|484.98|486.69|484.05|0
1646036650000|2022-02-28 08:24:10|487|484.36|485.86|483.22|487|484.36|485.86|483.22|0
1646036660000|2022-02-28 08:24:20|486.9|484.26|489.18|486.54|489.18|486.54|486.9|484.26|0
1646036670000|2022-02-28 08:24:30|488.97|486.33|489.07|486.43|489.07|486.43|488.45|485.81|0
1646036680000|2022-02-28 08:24:40|488.76|486.12|489.39|486.75|489.39|486.75|488.76|486.12|0
1646036690000|2022-02-28 08:24:50|489.69|487.05|489.48|486.84|489.8|487.16|489.48|486.84|0
1646036700000|2022-02-28 08:25:00|489.28|486.64|488.97|486.33|489.28|486.64|488.56|485.92|0
1646036710000|2022-02-28 08:25:10|488.86|486.22|488.03|485.39|488.86|486.22|487.52|484.88|0
1646036720000|2022-02-28 08:25:20|487.93|485.29|488.86|486.22|489.18|486.54|487.83|485.19|0
1646036730000|2022-02-28 08:25:30|487.62|484.98|487.73|485.09|487.93|485.29|487.62|484.98|0
1646036740000|2022-02-28 08:25:40|487.62|484.98|487.52|484.88|487.83|485.19|487.52|484.88|0
1646036750000|2022-02-28 08:25:50|487.73|485.09|488.45|485.81|488.45|485.81|487.62|484.98|0
1646036760000|2022-02-28 08:26:00|488.35|485.71|488.24|485.6|489.28|486.64|488.24|485.6|0
1646036770000|2022-02-28 08:26:10|488.65|486.01|487.73|485.09|488.65|486.01|487.73|485.09|0
1646036780000|2022-02-28 08:26:20|488.14|485.5|487.82|485.18|488.14|485.5|487.2|484.56|0
1646036790000|2022-02-28 08:26:30|487.73|485.09|487.73|485.09|487.73|485.09|487.73|485.09|0
1646036800000|2022-02-28 08:26:40|487.82|485.18|487.82|485.18|487.82|485.18|487.41|484.77|0
1646036810000|2022-02-28 08:26:50|488.24|485.6|488.03|485.39|488.24|485.6|488.03|485.39|0
1646036820000|2022-02-28 08:27:00|488.24|485.6|488.24|485.6|488.24|485.6|486.79|484.15|0
1646036830000|2022-02-28 08:27:10|488.03|485.39|488.24|485.6|488.24|485.6|488.03|485.39|0
1646036840000|2022-02-28 08:27:20|489.28|486.64|489.69|487.05|489.69|487.05|489.28|486.64|0
1646036850000|2022-02-28 08:27:30|489.38|486.74|488.24|485.6|489.69|487.05|488.24|485.6|0
1646036860000|2022-02-28 08:27:40|488.03|485.39|488.45|485.81|488.45|485.81|488.03|485.39|0
1646036870000|2022-02-28 08:27:50|488.03|485.39|487.2|484.56|488.03|485.39|487.2|484.56|0
1646036880000|2022-02-28 08:28:00|487.41|484.77|487|484.36|487.41|484.77|487|484.36|0
1646036890000|2022-02-28 08:28:10|487.1|484.46|487.31|484.67|487.31|484.67|487.1|484.46|0
1646036900000|2022-02-28 08:28:20|488.03|485.39|487.2|484.56|488.03|485.39|487.2|484.56|0
1646036910000|2022-02-28 08:28:30|488.14|485.5|487.62|484.98|488.76|486.12|487.62|484.98|0
1646036920000|2022-02-28 08:28:40|487.41|484.77|487.2|484.56|487.62|484.98|487.2|484.56|0
1646036930000|2022-02-28 08:28:50|487.82|485.18|487.72|485.08|487.82|485.18|487.41|484.77|0
1646036940000|2022-02-28 08:29:00|487.62|484.98|486.9|484.26|487.62|484.98|486.58|483.94|0
1646036950000|2022-02-28 08:29:10|487.1|484.46|486.27|483.63|487.31|484.67|486.27|483.63|0
1646036960000|2022-02-28 08:29:20|485.96|483.32|487.31|484.67|487.31|484.67|485.96|483.32|0
1646036970000|2022-02-28 08:29:30|487|484.36|486.79|484.15|487|484.36|486.37|483.73|0
1646036980000|2022-02-28 08:29:40|486.27|483.63|486.37|483.73|486.58|483.94|486.07|483.43|0
1646036990000|2022-02-28 08:29:50|486.58|483.94|486.07|483.43|486.58|483.94|485.86|483.22|0
1646037000000|2022-02-28 08:30:00|486.17|483.53|486.58|483.94|486.58|483.94|486.17|483.53|0
1646037010000|2022-02-28 08:30:10|485.96|483.32|486.69|484.05|486.69|484.05|485.96|483.32|0
1646037020000|2022-02-28 08:30:20|486.99|484.35|487.2|484.56|487.41|484.77|486.99|484.35|0
1646037030000|2022-02-28 08:30:30|487.62|484.98|486.27|483.63|487.62|484.98|486.27|483.63|0
1646037040000|2022-02-28 08:30:40|486.99|484.35|486.58|483.94|486.99|484.35|486.58|483.94|0
1646037050000|2022-02-28 08:30:50|486.9|484.26|487.52|484.88|487.52|484.88|486.9|484.26|0
1646037060000|2022-02-28 08:31:00|487.31|484.67|487.2|484.56|487.31|484.67|486.9|484.26|0
1646037070000|2022-02-28 08:31:10|488.03|485.39|487.41|484.77|488.03|485.39|487.41|484.77|0
1646037080000|2022-02-28 08:31:20|487.62|484.98|487.93|485.29|487.93|485.29|487.62|484.98|0
1646037090000|2022-02-28 08:31:30|488.24|485.6|488.86|486.22|489.07|486.43|488.24|485.6|0
1646037100000|2022-02-28 08:31:40|488.03|485.39|486.69|484.05|488.03|485.39|486.69|484.05|0
1646037110000|2022-02-28 08:31:50|487.2|484.56|487.2|484.56|487.2|484.56|486.69|484.05|0
1646037120000|2022-02-28 08:32:00|487.1|484.46|487.2|484.56|487.31|484.67|486.37|483.73|0
1646037130000|2022-02-28 08:32:10|487.1|484.46|487.62|484.98|487.93|485.29|487.1|484.46|0
1646037140000|2022-02-28 08:32:20|487.82|485.18|488.03|485.39|488.03|485.39|487.62|484.98|0
1646037150000|2022-02-28 08:32:30|488.24|485.6|488.03|485.39|488.24|485.6|487.62|484.98|0
1646037160000|2022-02-28 08:32:40|489.27|486.63|489.27|486.63|489.27|486.63|488.65|486.01|0
1646037170000|2022-02-28 08:32:50|489.17|486.53|488.44|485.8|489.17|486.53|488.44|485.8|0
1646037180000|2022-02-28 08:33:00|488.24|485.6|488.24|485.6|488.24|485.6|487.93|485.29|0
1646037190000|2022-02-28 08:33:10|488.44|485.8|489.07|486.43|489.27|486.63|488.44|485.8|0
1646037200000|2022-02-28 08:33:20|489.38|486.74|489.07|486.43|489.38|486.74|489.07|486.43|0
1646037210000|2022-02-28 08:33:30|489.27|486.63|488.65|486.01|489.27|486.63|488.65|486.01|0
1646037220000|2022-02-28 08:33:40|488.76|486.12|488.86|486.22|488.97|486.33|488.76|486.12|0
1646037230000|2022-02-28 08:33:50|489.07|486.43|488.34|485.7|489.07|486.43|488.34|485.7|0
1646037240000|2022-02-28 08:34:00|488.76|486.12|488.76|486.12|488.76|486.12|488.14|485.5|0
1646037250000|2022-02-28 08:34:10|488.97|486.33|488.44|485.8|488.97|486.33|488.34|485.7|0
1646037260000|2022-02-28 08:34:20|489.48|486.84|490.21|487.57|490.21|487.57|489.48|486.84|0
1646037270000|2022-02-28 08:34:30|490.73|488.09|490.94|488.3|491.04|488.4|490.73|488.09|0
1646037280000|2022-02-28 08:34:40|491.35|488.71|491.35|488.71|491.35|488.71|491.14|488.5|0
1646037290000|2022-02-28 08:34:50|490.73|488.09|491.04|488.4|491.04|488.4|490.31|487.67|0
1646037300000|2022-02-28 08:35:00|490.73|488.09|490.42|487.78|490.73|488.09|490.1|487.46|0
1646037310000|2022-02-28 08:35:10|490.84|488.2|490.52|487.88|490.84|488.2|490.52|487.88|0
1646037320000|2022-02-28 08:35:20|490.31|487.67|490.63|487.99|490.93|488.29|490.31|487.67|0
1646037330000|2022-02-28 08:35:30|490.73|488.09|490.83|488.19|490.83|488.19|490.21|487.57|0
1646037340000|2022-02-28 08:35:40|490.31|487.67|490.1|487.46|490.31|487.67|489.27|486.63|0
1646037350000|2022-02-28 08:35:50|490.63|487.99|490.21|487.57|490.63|487.99|490.21|487.57|0
1646037360000|2022-02-28 08:36:00|490.73|488.09|491.14|488.5|491.14|488.5|490.73|488.09|0
1646037370000|2022-02-28 08:36:10|490.73|488.09|490.31|487.67|490.93|488.29|490.31|487.67|0
1646037380000|2022-02-28 08:36:20|490.52|487.88|489.9|487.26|490.52|487.88|489.9|487.26|0
1646037390000|2022-02-28 08:36:30|490.31|487.67|490.31|487.67|490.31|487.67|489.27|486.63|0
1646037400000|2022-02-28 08:36:40|490.63|487.99|491.14|488.5|491.14|488.5|490.63|487.99|0
1646037410000|2022-02-28 08:36:50|490.93|488.29|491.77|489.13|491.77|489.13|490.93|488.29|0
1646037420000|2022-02-28 08:37:00|492.18|489.54|491.87|489.23|492.18|489.54|491.77|489.13|0
1646037430000|2022-02-28 08:37:10|491.56|488.92|491.56|488.92|491.56|488.92|491.46|488.82|0
1646037440000|2022-02-28 08:37:20|492.18|489.54|492.39|489.75|492.39|489.75|491.97|489.33|0
1646037450000|2022-02-28 08:37:30|493.12|490.48|492.6|489.96|493.22|490.58|492.5|489.86|0
1646037460000|2022-02-28 08:37:40|492.39|489.75|493.64|491|493.64|491|492.18|489.54|0
1646037470000|2022-02-28 08:37:50|493.43|490.79|495.41|492.77|495.41|492.77|493.43|490.79|0
1646037480000|2022-02-28 08:38:00|495.1|492.46|495.21|492.57|495.21|492.57|494.58|491.94|0
1646037490000|2022-02-28 08:38:10|495.1|492.46|495.79|493.15|495.79|493.15|494.79|492.15|0
1646037500000|2022-02-28 08:38:20|495.27|492.63|495.48|492.84|495.48|492.84|494.85|492.21|0
1646037510000|2022-02-28 08:38:30|496.1|493.46|495.48|492.84|496.1|493.46|495.48|492.84|0
1646037520000|2022-02-28 08:38:40|494.75|492.11|495.89|493.25|496.31|493.67|494.75|492.11|0
1646037530000|2022-02-28 08:38:50|496.1|493.46|496.31|493.67|496.52|493.88|496.1|493.46|0
1646037540000|2022-02-28 08:39:00|496.1|493.46|496.31|493.67|496.31|493.67|496.1|493.46|0
1646037550000|2022-02-28 08:39:10|496.52|493.88|495.68|493.04|496.52|493.88|495.38|492.74|0
1646037560000|2022-02-28 08:39:20|495.89|493.25|496|493.36|496.31|493.67|495.89|493.25|0
1646037570000|2022-02-28 08:39:30|496.21|493.57|495.79|493.15|496.42|493.78|495.79|493.15|0
1646037580000|2022-02-28 08:39:40|495.68|493.04|496.1|493.46|496.1|493.46|495.68|493.04|0
1646037590000|2022-02-28 08:39:50|496.31|493.67|496.52|493.88|496.52|493.88|496|493.36|0
1646037600000|2022-02-28 08:40:00|496.21|493.57|494.85|492.21|496.21|493.57|494.64|492|0
1646037610000|2022-02-28 08:40:10|494.96|492.32|495.17|492.53|495.17|492.53|494.96|492.32|0
1646037620000|2022-02-28 08:40:20|495.47|492.83|495.47|492.83|495.89|493.25|495.47|492.83|0
1646037630000|2022-02-28 08:40:30|495.37|492.73|495.89|493.25|495.89|493.25|495.27|492.63|0
1646037640000|2022-02-28 08:40:40|496.21|493.57|495.68|493.04|496.21|493.57|495.68|493.04|0
1646037650000|2022-02-28 08:40:50|495.89|493.25|494.23|491.59|495.89|493.25|494.23|491.59|0
1646037660000|2022-02-28 08:41:00|494.85|492.21|494.96|492.32|494.96|492.32|494.75|492.11|0
1646037670000|2022-02-28 08:41:10|494.75|492.11|495.17|492.53|495.27|492.63|494.75|492.11|0
1646037680000|2022-02-28 08:41:20|495.06|492.42|496.52|493.88|496.52|493.88|495.06|492.42|0
1646037690000|2022-02-28 08:41:30|496.21|493.57|496.31|493.67|496.31|493.67|496.21|493.57|0
1646037700000|2022-02-28 08:41:40|498.29|495.65|498.29|495.65|498.29|495.65|497.97|495.33|0
1646037710000|2022-02-28 08:41:50|498.81|496.17|498.29|495.65|498.81|496.17|498.29|495.65|0
1646037720000|2022-02-28 08:42:00|498.6|495.96|498.6|495.96|498.6|495.96|498.5|495.86|0
1646037730000|2022-02-28 08:42:10|498.71|496.07|498.81|496.17|498.81|496.17|498.71|496.07|0
1646037740000|2022-02-28 08:42:20|498.71|496.07|500.69|498.05|500.69|498.05|498.71|496.07|0
1646037750000|2022-02-28 08:42:30|500.17|497.53|499.64|497|500.17|497.53|499.64|497|0
1646037760000|2022-02-28 08:42:40|499.13|496.49|498.92|496.28|499.54|496.9|498.92|496.28|0
1646037770000|2022-02-28 08:42:50|499.13|496.49|498.92|496.28|499.33|496.69|498.29|495.65|0
1646037780000|2022-02-28 08:43:00|499.54|496.9|498.92|496.28|499.54|496.9|498.92|496.28|0
1646037790000|2022-02-28 08:43:10|499.23|496.59|500.17|497.53|500.17|497.53|499.23|496.59|0
1646037800000|2022-02-28 08:43:20|500.69|498.05|500.9|498.26|501.01|498.37|500.69|498.05|0
1646037810000|2022-02-28 08:43:30|501.53|498.89|501.42|498.78|501.53|498.89|501.01|498.37|0
1646037820000|2022-02-28 08:43:40|501.11|498.47|500.59|497.95|501.11|498.47|500.59|497.95|0
1646037830000|2022-02-28 08:43:50|499.64|497|500.38|497.74|500.38|497.74|499.64|497|0
1646037840000|2022-02-28 08:44:00|500.27|497.63|499.96|497.32|500.27|497.63|499.85|497.21|0
1646037850000|2022-02-28 08:44:10|499.33|496.69|499.33|496.69|499.64|497|499.33|496.69|0
1646037860000|2022-02-28 08:44:20|498.71|496.07|499.85|497.21|500.06|497.42|498.71|496.07|0
1646037870000|2022-02-28 08:44:30|499.54|496.9|499.75|497.11|499.75|497.11|499.02|496.38|0
1646037880000|2022-02-28 08:44:40|499.54|496.9|499.43|496.79|499.75|497.11|499.23|496.59|0
1646037890000|2022-02-28 08:44:50|499.64|497|499.13|496.49|499.64|497|499.13|496.49|0
1646037900000|2022-02-28 08:45:00|499.75|497.11|500.59|497.95|500.59|497.95|499.75|497.11|0
1646037910000|2022-02-28 08:45:10|500.17|497.53|500.69|498.05|500.69|498.05|500.17|497.53|0
1646037920000|2022-02-28 08:45:20|500.38|497.74|500.17|497.53|500.8|498.16|500.17|497.53|0
1646037930000|2022-02-28 08:45:30|500.06|497.42|500.17|497.53|500.17|497.53|500.06|497.42|0
1646037940000|2022-02-28 08:45:40|500.38|497.74|500.69|498.05|500.69|498.05|500.06|497.42|0
1646037950000|2022-02-28 08:45:50|500.38|497.74|501.11|498.47|501.11|498.47|500.27|497.63|0
1646037960000|2022-02-28 08:46:00|500.9|498.26|501.01|498.37|501.01|498.37|500.48|497.84|0
1646037970000|2022-02-28 08:46:10|500.8|498.16|501.52|498.88|501.52|498.88|500.8|498.16|0
1646037980000|2022-02-28 08:46:20|501.42|498.78|500.69|498.05|501.42|498.78|500.69|498.05|0
1646037990000|2022-02-28 08:46:30|500.8|498.16|501.11|498.47|501.42|498.78|500.8|498.16|0
1646038000000|2022-02-28 08:46:40|501.21|498.57|500.9|498.26|501.31|498.67|500.69|498.05|0
1646038010000|2022-02-28 08:46:50|501.01|498.37|501.31|498.67|501.73|499.09|501.01|498.37|0
1646038020000|2022-02-28 08:47:00|501.52|498.88|501.42|498.78|501.52|498.88|501.31|498.67|0
1646038030000|2022-02-28 08:47:10|501.21|498.57|500.27|497.63|501.21|498.57|500.27|497.63|0
1646038040000|2022-02-28 08:47:20|499.43|496.79|499.75|497.11|499.75|497.11|499.33|496.69|0
1646038050000|2022-02-28 08:47:30|499.64|497|499.54|496.9|500.06|497.42|499.54|496.9|0
1646038060000|2022-02-28 08:47:40|499.33|496.69|500.17|497.53|500.17|497.53|499.33|496.69|0
1646038070000|2022-02-28 08:47:50|500.69|498.05|500.8|498.16|501|498.36|500.69|498.05|0
1646038080000|2022-02-28 08:48:00|501|498.36|501.52|498.88|501.63|498.99|501|498.36|0
1646038090000|2022-02-28 08:48:10|501.63|498.99|501.31|498.67|501.73|499.09|501.31|498.67|0
1646038100000|2022-02-28 08:48:20|501.11|498.47|501.11|498.47|501.52|498.88|501.11|498.47|0
1646038110000|2022-02-28 08:48:30|500.59|497.95|499.75|497.11|500.59|497.95|499.54|496.9|0
1646038120000|2022-02-28 08:48:40|498.6|495.96|498.71|496.07|498.81|496.17|498.6|495.96|0
1646038130000|2022-02-28 08:48:50|498.5|495.86|499.12|496.48|499.12|496.48|498.5|495.86|0
1646038140000|2022-02-28 08:49:00|499.02|496.38|497.56|494.92|499.02|496.38|497.56|494.92|0
1646038150000|2022-02-28 08:49:10|497.25|494.61|498.71|496.07|498.71|496.07|496.93|494.29|0
1646038160000|2022-02-28 08:49:20|497.76|495.12|496.93|494.29|497.76|495.12|496.93|494.29|0
1646038170000|2022-02-28 08:49:30|497.04|494.4|497.66|495.02|497.66|495.02|497.04|494.4|0
1646038180000|2022-02-28 08:49:40|497.45|494.81|498.29|495.65|498.29|495.65|497.45|494.81|0
1646038190000|2022-02-28 08:49:50|498.81|496.17|498.39|495.75|498.92|496.28|498.39|495.75|0
1646038200000|2022-02-28 08:50:00|498.29|495.65|498.5|495.86|499.22|496.58|498.29|495.65|0
1646038210000|2022-02-28 08:50:10|497.45|494.81|497.45|494.81|497.87|495.23|497.45|494.81|0
1646038220000|2022-02-28 08:50:20|496.83|494.19|497.97|495.33|497.97|495.33|496.83|494.19|0
1646038230000|2022-02-28 08:50:30|497.66|495.02|498.5|495.86|498.5|495.86|497.66|495.02|0
1646038240000|2022-02-28 08:50:40|498.81|496.17|498.5|495.86|498.91|496.27|498.5|495.86|0
1646038250000|2022-02-28 08:50:50|497.97|495.33|498.29|495.65|498.39|495.75|497.97|495.33|0
1646038260000|2022-02-28 08:51:00|498.71|496.07|498.71|496.07|498.71|496.07|498.6|495.96|0
1646038270000|2022-02-28 08:51:10|498.6|495.96|497.04|494.4|498.6|495.96|497.04|494.4|0
1646038280000|2022-02-28 08:51:20|496.83|494.19|497.04|494.4|497.04|494.4|496.83|494.19|0
1646038290000|2022-02-28 08:51:30|496.72|494.08|495.79|493.15|496.72|494.08|495.79|493.15|0
1646038300000|2022-02-28 08:51:40|496.2|493.56|496.93|494.29|496.93|494.29|496.2|493.56|0
1646038310000|2022-02-28 08:51:50|497.04|494.4|496.3|493.66|497.14|494.5|496.3|493.66|0
1646038320000|2022-02-28 08:52:00|495.89|493.25|496.62|493.98|496.62|493.98|495.89|493.25|0
1646038330000|2022-02-28 08:52:10|496.72|494.08|496.41|493.77|496.93|494.29|496.41|493.77|0
1646038340000|2022-02-28 08:52:20|496.62|493.98|496.62|493.98|496.93|494.29|496.41|493.77|0
1646038350000|2022-02-28 08:52:30|496.72|494.08|496.41|493.77|496.72|494.08|496.2|493.56|0
1646038360000|2022-02-28 08:52:40|496.51|493.87|496.62|493.98|496.72|494.08|496.51|493.87|0
1646038370000|2022-02-28 08:52:50|497.25|494.61|497.35|494.71|497.35|494.71|497.14|494.5|0
1646038380000|2022-02-28 08:53:00|497.14|494.5|497.66|495.02|497.87|495.23|497.14|494.5|0
1646038390000|2022-02-28 08:53:10|497.87|495.23|498.08|495.44|498.08|495.44|497.55|494.91|0
1646038400000|2022-02-28 08:53:20|498.18|495.54|497.45|494.81|498.18|495.54|497.45|494.81|0
1646038410000|2022-02-28 08:53:30|497.35|494.71|497.45|494.81|497.45|494.81|497.04|494.4|0
1646038420000|2022-02-28 08:53:40|497.87|495.23|497.87|495.23|497.87|495.23|497.87|495.23|0
1646038430000|2022-02-28 08:53:50|497.14|494.5|497.14|494.5|497.66|495.02|497.14|494.5|0
1646038440000|2022-02-28 08:54:00|497.04|494.4|496.72|494.08|497.87|495.23|496.72|494.08|0
1646038450000|2022-02-28 08:54:10|496.83|494.19|497.24|494.6|497.24|494.6|496.83|494.19|0
1646038460000|2022-02-28 08:54:20|497.04|494.4|495.89|493.25|497.04|494.4|495.89|493.25|0
1646038470000|2022-02-28 08:54:30|496.3|493.66|496.41|493.77|496.41|493.77|496.2|493.56|0
1646038480000|2022-02-28 08:54:40|496.62|493.98|496.09|493.45|496.72|494.08|496.09|493.45|0
1646038490000|2022-02-28 08:54:50|496.2|493.56|496.2|493.56|496.51|493.87|496.2|493.56|0
1646038500000|2022-02-28 08:55:00|496.3|493.66|495.89|493.25|496.3|493.66|495.58|492.94|0
1646038510000|2022-02-28 08:55:10|496.3|493.66|497.45|494.81|497.45|494.81|496.3|493.66|0
1646038520000|2022-02-28 08:55:20|497.34|494.7|496.41|493.77|497.34|494.7|496.41|493.77|0
1646038530000|2022-02-28 08:55:30|496.72|494.08|496.09|493.45|496.72|494.08|495.79|493.15|0
1646038540000|2022-02-28 08:55:40|495.99|493.35|496.41|493.77|496.41|493.77|495.99|493.35|0
1646038550000|2022-02-28 08:55:50|496.62|493.98|495.99|493.35|496.62|493.98|495.99|493.35|0
1646038560000|2022-02-28 08:56:00|495.89|493.25|494.95|492.31|495.89|493.25|494.95|492.31|0
1646038570000|2022-02-28 08:56:10|495.26|492.62|496.2|493.56|496.3|493.66|495.26|492.62|0
1646038580000|2022-02-28 08:56:20|495.79|493.15|496.3|493.66|496.3|493.66|495.79|493.15|0
1646038590000|2022-02-28 08:56:30|496.41|493.77|495.99|493.35|496.41|493.77|495.99|493.35|0
1646038600000|2022-02-28 08:56:40|496.3|493.66|496.2|493.56|496.3|493.66|496.2|493.56|0
1646038610000|2022-02-28 08:56:50|495.99|493.35|496.72|494.08|496.72|494.08|495.79|493.15|0
1646038620000|2022-02-28 08:57:00|496.09|493.45|496.3|493.66|496.3|493.66|496.09|493.45|0
1646038630000|2022-02-28 08:57:10|496.2|493.56|494.64|492|496.2|493.56|494.64|492|0
1646038640000|2022-02-28 08:57:20|494.33|491.69|494.74|492.1|495.16|492.52|494.33|491.69|0
1646038650000|2022-02-28 08:57:30|494.84|492.2|496.2|493.56|496.41|493.77|494.84|492.2|0
1646038660000|2022-02-28 08:57:40|495.37|492.73|495.58|492.94|495.58|492.94|495.37|492.73|0
1646038670000|2022-02-28 08:57:50|495.26|492.62|495.16|492.52|495.79|493.15|495.16|492.52|0
1646038680000|2022-02-28 08:58:00|495.58|492.94|495.26|492.62|495.58|492.94|495.26|492.62|0
1646038690000|2022-02-28 08:58:10|495.58|492.94|496.2|493.56|496.2|493.56|495.58|492.94|0
1646038700000|2022-02-28 08:58:20|496.3|493.66|495.05|492.41|496.3|493.66|495.05|492.41|0
1646038710000|2022-02-28 08:58:30|494.84|492.2|495.05|492.41|495.05|492.41|494.64|492|0
1646038720000|2022-02-28 08:58:40|495.58|492.94|496.2|493.56|496.2|493.56|495.58|492.94|0
1646038730000|2022-02-28 08:58:50|496.3|493.66|496.09|493.45|496.3|493.66|495.78|493.14|0
1646038740000|2022-02-28 08:59:00|496.2|493.56|495.37|492.73|496.2|493.56|495.37|492.73|0
1646038750000|2022-02-28 08:59:10|495.47|492.83|495.47|492.83|495.58|492.94|495.47|492.83|0
1646038760000|2022-02-28 08:59:20|495.88|493.24|495.78|493.14|495.99|493.35|495.78|493.14|0
1646038770000|2022-02-28 08:59:30|495.99|493.35|495.05|492.41|495.99|493.35|495.05|492.41|0
1646038780000|2022-02-28 08:59:40|494.95|492.31|495.37|492.73|495.37|492.73|494.95|492.31|0
1646038790000|2022-02-28 08:59:50|495.16|492.52|495.37|492.73|495.37|492.73|495.16|492.52|0
1646038800000|2022-02-28 09:00:00|494.95|492.31|494.54|491.9|495.05|492.41|494.54|491.9|0
1646038810000|2022-02-28 09:00:10|494.64|492|495.58|492.94|496.09|493.45|494.64|492|0
1646038820000|2022-02-28 09:00:20|496.2|493.56|494.95|492.31|496.2|493.56|494.95|492.31|0
1646038830000|2022-02-28 09:00:30|494.84|492.2|494.22|491.58|494.84|492.2|494.22|491.58|0
1646038840000|2022-02-28 09:00:40|494.12|491.48|494.22|491.58|494.43|491.79|494.01|491.37|0
1646038850000|2022-02-28 09:00:50|494.33|491.69|494.43|491.79|494.43|491.79|493.8|491.16|0
1646038860000|2022-02-28 09:01:00|494.64|492|494.84|492.2|495.37|492.73|494.64|492|0
1646038870000|2022-02-28 09:01:10|494.95|492.31|493.18|490.54|494.95|492.31|493.18|490.54|0
1646038880000|2022-02-28 09:01:20|493.39|490.75|492.97|490.33|493.39|490.75|492.97|490.33|0
1646038890000|2022-02-28 09:01:30|492.87|490.23|492.87|490.23|492.87|490.23|492.76|490.12|0
1646038900000|2022-02-28 09:01:40|492.76|490.12|492.56|489.92|492.76|490.12|492.56|489.92|0
1646038910000|2022-02-28 09:01:50|492.35|489.71|492.66|490.02|492.66|490.02|492.14|489.5|0
1646038920000|2022-02-28 09:02:00|492.56|489.92|492.76|490.12|492.97|490.33|492.35|489.71|0
1646038930000|2022-02-28 09:02:10|492.97|490.33|492.76|490.12|492.97|490.33|492.14|489.5|0
1646038940000|2022-02-28 09:02:20|493.08|490.44|492.66|490.02|493.18|490.54|492.66|490.02|0
1646038950000|2022-02-28 09:02:30|492.87|490.23|492.66|490.02|493.39|490.75|492.66|490.02|0
1646038960000|2022-02-28 09:02:40|491.73|489.09|493.08|490.44|493.18|490.54|491.73|489.09|0
1646038970000|2022-02-28 09:02:50|493.18|490.54|493.39|490.75|493.39|490.75|493.18|490.54|0
1646038980000|2022-02-28 09:03:00|493.6|490.96|493.18|490.54|493.6|490.96|493.18|490.54|0
1646038990000|2022-02-28 09:03:10|493.39|490.75|493.91|491.27|493.91|491.27|493.29|490.65|0
1646039000000|2022-02-28 09:03:20|493.29|490.65|492.97|490.33|493.29|490.65|492.76|490.12|0
1646039010000|2022-02-28 09:03:30|492.66|490.02|492.76|490.12|492.97|490.33|492.66|490.02|0
1646039020000|2022-02-28 09:03:40|492.66|490.02|492.66|490.02|492.76|490.12|492.66|490.02|0
1646039030000|2022-02-28 09:03:50|492.76|490.12|492.35|489.71|492.76|490.12|491.93|489.29|0
1646039040000|2022-02-28 09:04:00|491.63|488.99|491.21|488.57|491.63|488.99|491.21|488.57|0
1646039050000|2022-02-28 09:04:10|490.69|488.05|490.27|487.63|490.69|488.05|489.65|487.01|0
1646039060000|2022-02-28 09:04:20|490.07|487.43|489.24|486.6|490.07|487.43|489.24|486.6|0
1646039070000|2022-02-28 09:04:30|489.45|486.81|487.58|484.94|489.45|486.81|487.58|484.94|0
1646039080000|2022-02-28 09:04:40|487.9|485.26|489.03|486.39|489.03|486.39|487.9|485.26|0
1646039090000|2022-02-28 09:04:50|488.62|485.98|488.52|485.88|488.82|486.18|488.52|485.88|0
1646039100000|2022-02-28 09:05:00|488.73|486.09|485.01|482.37|488.73|486.09|485.01|482.37|0
1646039110000|2022-02-28 09:05:10|485.21|482.57|484.69|482.05|485.31|482.67|484.69|482.05|0
1646039130000|2022-02-28 09:05:30|485.1|482.46|484.8|482.16|485.21|482.57|484.8|482.16|0
1646039140000|2022-02-28 09:05:40|485.31|482.67|484.18|481.54|485.31|482.67|484.18|481.54|0
1646039150000|2022-02-28 09:05:50|484.59|481.95|484.39|481.75|484.69|482.05|484.28|481.64|0
1646039160000|2022-02-28 09:06:00|484.07|481.43|485.01|482.37|485.01|482.37|484.07|481.43|0
1646039170000|2022-02-28 09:06:10|484.69|482.05|484.59|481.95|484.69|482.05|484.59|481.95|0
1646039180000|2022-02-28 09:06:20|485.21|482.57|485.1|482.46|485.52|482.88|485.1|482.46|0
1646039190000|2022-02-28 09:06:30|484.39|481.75|483.87|481.23|484.39|481.75|483.87|481.23|0
1646039200000|2022-02-28 09:06:40|483.97|481.33|482.63|479.99|484.18|481.54|482.63|479.99|0
1646039210000|2022-02-28 09:06:50|482.53|479.89|482.74|480.1|482.74|480.1|482.43|479.79|0
1646039220000|2022-02-28 09:07:00|482.63|479.99|482.74|480.1|482.94|480.3|482.63|479.99|0
1646039230000|2022-02-28 09:07:10|482.33|479.69|481.11|478.47|482.33|479.69|481.11|478.47|0
1646039240000|2022-02-28 09:07:20|481.94|479.3|481.83|479.19|481.94|479.3|481.83|479.19|0
1646039250000|2022-02-28 09:07:30|481.94|479.3|481.83|479.19|481.94|479.3|481.73|479.09|0
1646039260000|2022-02-28 09:07:40|482.34|479.7|481.82|479.18|482.34|479.7|481.72|479.08|0
1646039270000|2022-02-28 09:07:50|481.72|479.08|480.69|478.05|481.72|479.08|479.96|477.32|0
1646039280000|2022-02-28 09:08:00|480.07|477.43|480.07|477.43|480.17|477.53|479.86|477.22|0
1646039290000|2022-02-28 09:08:10|479.14|476.5|478.32|475.68|479.34|476.7|478.01|475.37|0
1646039300000|2022-02-28 09:08:20|478.01|475.37|478.22|475.58|478.83|476.19|478.01|475.37|0
1646039310000|2022-02-28 09:08:30|477.7|475.06|476.47|473.83|477.7|475.06|476.47|473.83|0
1646039320000|2022-02-28 09:08:40|476.16|473.52|475.96|473.32|476.57|473.93|475.85|473.21|0
1646039330000|2022-02-28 09:08:50|476.16|473.52|476.67|474.03|476.67|474.03|476.16|473.52|0
1646039340000|2022-02-28 09:09:00|476.88|474.24|476.78|474.14|476.88|474.24|476.57|473.93|0
1646039350000|2022-02-28 09:09:10|476.26|473.62|476.57|473.93|476.57|473.93|475.96|473.32|0
1646039360000|2022-02-28 09:09:20|476.16|473.52|476.16|473.52|477.29|474.65|476.16|473.52|0
1646039370000|2022-02-28 09:09:30|476.57|473.93|475.65|473.01|476.57|473.93|475.65|473.01|0
1646039380000|2022-02-28 09:09:40|475.44|472.8|475.44|472.8|475.55|472.91|475.44|472.8|0
1646039390000|2022-02-28 09:09:50|475.85|473.21|475.85|473.21|475.85|473.21|475.75|473.11|0
1646039400000|2022-02-28 09:10:00|476.06|473.42|476.06|473.42|476.06|473.42|475.75|473.11|0
1646039410000|2022-02-28 09:10:10|476.16|473.52|476.78|474.14|476.78|474.14|476.16|473.52|0
1646039420000|2022-02-28 09:10:20|476.06|473.42|475.34|472.7|476.06|473.42|475.34|472.7|0
1646039430000|2022-02-28 09:10:30|475.14|472.5|475.24|472.6|475.34|472.7|475.14|472.5|0
1646039440000|2022-02-28 09:10:40|475.65|473.01|474.42|471.78|476.47|473.83|474.42|471.78|0
1646039450000|2022-02-28 09:10:50|474.73|472.09|474.42|471.78|474.73|472.09|474.42|471.78|0
1646039460000|2022-02-28 09:11:00|474.52|471.88|475.34|472.7|475.44|472.8|474.52|471.88|0
1646039470000|2022-02-28 09:11:10|475.96|473.32|475.85|473.21|475.96|473.32|475.65|473.01|0
1646039480000|2022-02-28 09:11:20|475.96|473.32|476.47|473.83|476.47|473.83|475.96|473.32|0
1646039490000|2022-02-28 09:11:30|476.67|474.03|476.98|474.34|476.98|474.34|476.16|473.52|0
1646039500000|2022-02-28 09:11:40|477.08|474.44|477.81|475.17|477.81|475.17|477.08|474.44|0
1646039510000|2022-02-28 09:11:50|477.6|474.96|475.44|472.8|477.7|475.06|475.44|472.8|0
1646039520000|2022-02-28 09:12:00|475.34|472.7|474.93|472.29|475.34|472.7|474.93|472.29|0
1646039530000|2022-02-28 09:12:10|474.42|471.78|475.03|472.39|475.03|472.39|474.42|471.78|0
1646039540000|2022-02-28 09:12:20|474.62|471.98|474.62|471.98|474.62|471.98|474.21|471.57|0
1646039550000|2022-02-28 09:12:30|474.32|471.68|474.83|472.19|474.83|472.19|474.32|471.68|0
1646039560000|2022-02-28 09:12:40|475.34|472.7|477.08|474.44|477.08|474.44|475.34|472.7|0
1646039570000|2022-02-28 09:12:50|477.19|474.55|477.49|474.85|477.49|474.85|477.08|474.44|0
1646039580000|2022-02-28 09:13:00|477.29|474.65|477.7|475.06|477.7|475.06|477.29|474.65|0
1646039590000|2022-02-28 09:13:10|478.22|475.58|479.66|477.02|479.66|477.02|478.22|475.58|0
1646039600000|2022-02-28 09:13:20|479.24|476.6|478.42|475.78|479.24|476.6|478.31|475.67|0
1646039610000|2022-02-28 09:13:30|478.63|475.99|478.01|475.37|478.63|475.99|478.01|475.37|0
1646039620000|2022-02-28 09:13:40|477.7|475.06|477.7|475.06|477.7|475.06|477.39|474.75|0
1646039630000|2022-02-28 09:13:50|477.29|474.65|478.22|475.58|478.22|475.58|477.29|474.65|0
1646039640000|2022-02-28 09:14:00|478.63|475.99|479.04|476.4|479.04|476.4|478.63|475.99|0
1646039650000|2022-02-28 09:14:10|479.14|476.5|478.31|475.67|479.14|476.5|478.31|475.67|0
1646039660000|2022-02-28 09:14:20|478.11|475.47|478.63|475.99|478.63|475.99|478.11|475.47|0
1646039670000|2022-02-28 09:14:30|478.22|475.58|478.93|476.29|478.93|476.29|478.22|475.58|0
1646039680000|2022-02-28 09:14:40|478.83|476.19|478.63|475.99|479.04|476.4|478.63|475.99|0
1646039690000|2022-02-28 09:14:50|478.83|476.19|478.93|476.29|479.04|476.4|478.83|476.19|0
1646039700000|2022-02-28 09:15:00|479.24|476.6|479.45|476.81|479.45|476.81|478.83|476.19|0
1646039710000|2022-02-28 09:15:10|479.14|476.5|479.55|476.91|479.55|476.91|479.14|476.5|0
1646039720000|2022-02-28 09:15:20|480.48|477.84|480.58|477.94|480.89|478.25|480.37|477.73|0
1646039730000|2022-02-28 09:15:30|480.99|478.35|480.48|477.84|480.99|478.35|480.37|477.73|0
1646039740000|2022-02-28 09:15:40|480.37|477.73|480.58|477.94|480.58|477.94|480.37|477.73|0
1646039750000|2022-02-28 09:15:50|480.37|477.73|480.68|478.04|480.68|478.04|480.37|477.73|0
1646039760000|2022-02-28 09:16:00|480.78|478.14|480.27|477.63|480.78|478.14|480.07|477.43|0
1646039770000|2022-02-28 09:16:10|480.07|477.43|480.48|477.84|480.48|477.84|480.07|477.43|0
1646039780000|2022-02-28 09:16:20|480.27|477.63|479.96|477.32|480.37|477.73|479.96|477.32|0
1646039790000|2022-02-28 09:16:30|480.07|477.43|481.1|478.46|481.1|478.46|480.07|477.43|0
1646039800000|2022-02-28 09:16:40|481.19|478.55|481.3|478.66|481.51|478.87|481.19|478.55|0
1646039810000|2022-02-28 09:16:50|481.71|479.07|481.3|478.66|481.71|479.07|481.1|478.46|0
1646039820000|2022-02-28 09:17:00|481.19|478.55|480.58|477.94|481.19|478.55|480.58|477.94|0
1646039830000|2022-02-28 09:17:10|480.68|478.04|480.16|477.52|480.68|478.04|480.16|477.52|0
1646039840000|2022-02-28 09:17:20|480.37|477.73|480.07|477.43|480.37|477.73|480.07|477.43|0
1646039850000|2022-02-28 09:17:30|480.16|477.52|480.27|477.63|480.27|477.63|480.16|477.52|0
1646039860000|2022-02-28 09:17:40|480.58|477.94|480.48|477.84|480.58|477.94|480.48|477.84|0
1646039870000|2022-02-28 09:17:50|480.68|478.04|480.58|477.94|480.68|478.04|480.58|477.94|0
1646039880000|2022-02-28 09:18:00|480.89|478.25|481.09|478.45|481.19|478.55|480.89|478.25|0
1646039890000|2022-02-28 09:18:10|482.22|479.58|481.19|478.55|482.22|479.58|480.78|478.14|0
1646039900000|2022-02-28 09:18:20|480.89|478.25|481.19|478.55|481.19|478.55|480.89|478.25|0
1646039910000|2022-02-28 09:18:30|481.61|478.97|482.02|479.38|482.02|479.38|481.51|478.87|0
1646039920000|2022-02-28 09:18:40|481.81|479.17|481.51|478.87|481.81|479.17|481.51|478.87|0
1646039930000|2022-02-28 09:18:50|481.61|478.97|481.71|479.07|481.71|479.07|481.61|478.97|0
1646039940000|2022-02-28 09:19:00|481.81|479.17|482.02|479.38|482.02|479.38|481.81|479.17|0
1646039950000|2022-02-28 09:19:10|481.51|478.87|481.3|478.66|481.51|478.87|481.19|478.55|0
1646039960000|2022-02-28 09:19:20|481.4|478.76|481.81|479.17|481.92|479.28|481.4|478.76|0
1646039970000|2022-02-28 09:19:30|481.61|478.97|481.09|478.45|481.61|478.97|481.09|478.45|0
1646039980000|2022-02-28 09:19:40|481.19|478.55|482.22|479.58|482.22|479.58|481.19|478.55|0
1646039990000|2022-02-28 09:19:50|482.12|479.48|482.43|479.79|482.51|479.87|482.12|479.48|0
1646040000000|2022-02-28 09:20:00|482.73|480.09|482.02|479.38|482.73|480.09|481.91|479.27|0
1646040010000|2022-02-28 09:20:10|482.32|479.68|482.02|479.38|482.53|479.89|482.02|479.38|0
1646040020000|2022-02-28 09:20:20|481.5|478.86|482.22|479.58|482.22|479.58|481.09|478.45|0
1646040030000|2022-02-28 09:20:30|481.5|478.86|481.3|478.66|481.5|478.86|481.3|478.66|0
1646040040000|2022-02-28 09:20:40|481.5|478.86|482.32|479.68|482.32|479.68|481.5|478.86|0
1646040050000|2022-02-28 09:20:50|482.64|480|482.94|480.3|482.94|480.3|482.43|479.79|0
1646040060000|2022-02-28 09:21:00|482.84|480.2|482.94|480.3|483.35|480.71|482.84|480.2|0
1646040070000|2022-02-28 09:21:10|482.73|480.09|482.94|480.3|482.94|480.3|482.73|480.09|0
1646040080000|2022-02-28 09:21:20|482.84|480.2|481.81|479.17|482.84|480.2|481.81|479.17|0
1646040090000|2022-02-28 09:21:30|482.02|479.38|481.3|478.66|482.02|479.38|481.2|478.56|0
1646040100000|2022-02-28 09:21:40|481.61|478.97|482.64|480|482.64|480|481.61|478.97|0
1646040110000|2022-02-28 09:21:50|483.15|480.51|482.53|479.89|483.15|480.51|482.43|479.79|0
1646040120000|2022-02-28 09:22:00|482.32|479.68|481.71|479.07|482.32|479.68|481.71|479.07|0
1646040130000|2022-02-28 09:22:10|482.02|479.38|482.73|480.09|482.73|480.09|482.02|479.38|0
1646040140000|2022-02-28 09:22:20|482.32|479.68|482.63|479.99|482.63|479.99|482.32|479.68|0
1646040150000|2022-02-28 09:22:30|482.84|480.2|483.05|480.41|483.35|480.71|482.84|480.2|0
1646040160000|2022-02-28 09:22:40|483.66|481.02|483.66|481.02|483.66|481.02|483.35|480.71|0
1646040170000|2022-02-28 09:22:50|483.46|480.82|484.79|482.15|484.79|482.15|483.46|480.82|0
1646040180000|2022-02-28 09:23:00|484.69|482.05|484.49|481.85|484.69|482.05|484.49|481.85|0
1646040190000|2022-02-28 09:23:10|484.07|481.43|484.49|481.85|484.49|481.85|484.07|481.43|0
1646040200000|2022-02-28 09:23:20|484.38|481.74|484.28|481.64|484.38|481.74|484.17|481.53|0
1646040210000|2022-02-28 09:23:30|484.59|481.95|484.59|481.95|484.59|481.95|484.49|481.85|0
1646040220000|2022-02-28 09:23:40|484.38|481.74|484.79|482.15|484.9|482.26|484.38|481.74|0
1646040230000|2022-02-28 09:23:50|484.28|481.64|484.38|481.74|484.49|481.85|484.28|481.64|0
1646040240000|2022-02-28 09:24:00|484.28|481.64|484.69|482.05|484.69|482.05|484.28|481.64|0
1646040250000|2022-02-28 09:24:10|485.52|482.88|487.89|485.25|487.89|485.25|485.52|482.88|0
1646040260000|2022-02-28 09:24:20|488.09|485.45|488.09|485.45|488.3|485.66|488.09|485.45|0
1646040270000|2022-02-28 09:24:30|489.03|486.39|489.54|486.9|489.54|486.9|489.03|486.39|0
1646040280000|2022-02-28 09:24:40|488.71|486.07|488.71|486.07|488.92|486.28|488.71|486.07|0
1646040290000|2022-02-28 09:24:50|488.51|485.87|489.44|486.8|489.44|486.8|488.51|485.87|0
1646040300000|2022-02-28 09:25:00|489.03|486.39|489.13|486.49|489.13|486.49|488.92|486.28|0
1646040310000|2022-02-28 09:25:10|488.41|485.77|489.23|486.59|489.23|486.59|488.2|485.56|0
1646040320000|2022-02-28 09:25:20|488.82|486.18|488.2|485.56|488.82|486.18|488.2|485.56|0
1646040330000|2022-02-28 09:25:30|488.41|485.77|487.88|485.24|488.41|485.77|487.88|485.24|0
1646040340000|2022-02-28 09:25:40|487.99|485.35|488.41|485.77|488.41|485.77|487.99|485.35|0
1646040350000|2022-02-28 09:25:50|488.5|485.86|489.23|486.59|489.23|486.59|488.5|485.86|0
1646040360000|2022-02-28 09:26:00|489.33|486.69|489.85|487.21|489.85|487.21|489.33|486.69|0
1646040370000|2022-02-28 09:26:10|490.16|487.52|489.95|487.31|490.37|487.73|489.95|487.31|0
1646040380000|2022-02-28 09:26:20|490.06|487.42|490.16|487.52|490.16|487.52|489.44|486.8|0
1646040390000|2022-02-28 09:26:30|490.06|487.42|489.54|486.9|490.06|487.42|489.54|486.9|0
1646040400000|2022-02-28 09:26:40|490.99|488.35|491.3|488.66|491.4|488.76|490.99|488.35|0
1646040410000|2022-02-28 09:26:50|491.19|488.55|492.34|489.7|492.34|489.7|491.19|488.55|0
1646040420000|2022-02-28 09:27:00|493.17|490.53|491.61|488.97|493.17|490.53|491.61|488.97|0
1646040430000|2022-02-28 09:27:10|491.19|488.55|491.51|488.87|491.51|488.87|491.19|488.55|0
1646040440000|2022-02-28 09:27:20|491.09|488.45|491.09|488.45|491.09|488.45|490.99|488.35|0
1646040450000|2022-02-28 09:27:30|490.78|488.14|491.09|488.45|491.09|488.45|490.68|488.04|0
1646040460000|2022-02-28 09:27:40|491.19|488.55|492.13|489.49|492.34|489.7|491.19|488.55|0
1646040470000|2022-02-28 09:27:50|492.02|489.38|491.51|488.87|492.02|489.38|491.51|488.87|0
1646040480000|2022-02-28 09:28:00|492.02|489.38|492.02|489.38|492.02|489.38|492.02|489.38|0
1646040490000|2022-02-28 09:28:10|492.13|489.49|492.23|489.59|492.23|489.59|492.02|489.38|0
1646040500000|2022-02-28 09:28:20|491.92|489.28|492.02|489.38|492.23|489.59|491.92|489.28|0
1646040510000|2022-02-28 09:28:30|491.92|489.28|491.72|489.08|491.92|489.28|491.72|489.08|0
1646040520000|2022-02-28 09:28:40|491.61|488.97|491.92|489.28|491.92|489.28|491.61|488.97|0
1646040530000|2022-02-28 09:28:50|491.82|489.18|492.02|489.38|492.02|489.38|491.61|488.97|0
1646040540000|2022-02-28 09:29:00|492.23|489.59|492.02|489.38|492.23|489.59|492.02|489.38|0
1646040550000|2022-02-28 09:29:10|492.13|489.49|492.02|489.38|492.13|489.49|492.02|489.38|0
1646040560000|2022-02-28 09:29:20|491.81|489.17|491.72|489.08|491.81|489.17|491.72|489.08|0
1646040570000|2022-02-28 09:29:30|491.81|489.17|491.81|489.17|491.81|489.17|491.72|489.08|0
1646040580000|2022-02-28 09:29:40|490.27|487.63|490.78|488.14|490.78|488.14|490.27|487.63|0
1646040590000|2022-02-28 09:29:50|490.57|487.93|491.3|488.66|491.3|488.66|490.57|487.93|0
1646040600000|2022-02-28 09:30:00|491.09|488.45|490.78|488.14|491.09|488.45|490.78|488.14|0
1646040610000|2022-02-28 09:30:10|491.3|488.66|492.23|489.59|492.23|489.59|491.3|488.66|0
1646040620000|2022-02-28 09:30:20|492.34|489.7|492.75|490.11|492.75|490.11|492.34|489.7|0
1646040630000|2022-02-28 09:30:30|492.34|489.7|492.13|489.49|492.96|490.32|492.13|489.49|0
1646040640000|2022-02-28 09:30:40|492.75|490.11|492.75|490.11|492.96|490.32|492.75|490.11|0
1646040650000|2022-02-28 09:30:50|492.44|489.8|492.34|489.7|492.44|489.8|492.34|489.7|0
1646040660000|2022-02-28 09:31:00|491.92|489.28|492.13|489.49|492.13|489.49|491.92|489.28|0
1646040670000|2022-02-28 09:31:10|492.54|489.9|492.34|489.7|492.54|489.9|492.34|489.7|0
1646040680000|2022-02-28 09:31:20|492.44|489.8|492.34|489.7|492.54|489.9|492.34|489.7|0
1646040690000|2022-02-28 09:31:30|492.44|489.8|493.06|490.42|493.17|490.53|492.44|489.8|0
1646040700000|2022-02-28 09:31:40|492.96|490.32|492.85|490.21|493.17|490.53|492.85|490.21|0
1646040710000|2022-02-28 09:31:50|493.17|490.53|492.96|490.32|493.17|490.53|492.96|490.32|0
1646040720000|2022-02-28 09:32:00|492.54|489.9|491.51|488.87|492.54|489.9|491.19|488.55|0
1646040730000|2022-02-28 09:32:10|491.61|488.97|492.54|489.9|492.54|489.9|491.61|488.97|0
1646040740000|2022-02-28 09:32:20|492.13|489.49|492.85|490.21|492.85|490.21|492.13|489.49|0
1646040750000|2022-02-28 09:32:30|493.06|490.42|493.47|490.83|493.47|490.83|493.06|490.42|0
1646040760000|2022-02-28 09:32:40|493.79|491.15|494.62|491.98|494.62|491.98|493.79|491.15|0
1646040770000|2022-02-28 09:32:50|494.83|492.19|494.3|491.66|494.83|492.19|494|491.36|0
1646040780000|2022-02-28 09:33:00|494|491.36|493.89|491.25|494.41|491.77|493.89|491.25|0
1646040790000|2022-02-28 09:33:10|494|491.36|493.06|490.42|494|491.36|493.06|490.42|0
1646040800000|2022-02-28 09:33:20|493.17|490.53|492.64|490|493.17|490.53|492.64|490|0
1646040810000|2022-02-28 09:33:30|492.75|490.11|492.34|489.7|493.06|490.42|492.34|489.7|0
1646040820000|2022-02-28 09:33:40|492.54|489.9|492.34|489.7|492.54|489.9|492.34|489.7|0
1646040830000|2022-02-28 09:33:50|492.54|489.9|492.23|489.59|492.54|489.9|492.23|489.59|0
1646040840000|2022-02-28 09:34:00|491.92|489.28|492.13|489.49|492.13|489.49|491.81|489.17|0
1646040850000|2022-02-28 09:34:10|491.81|489.17|491.51|488.87|491.81|489.17|491.51|488.87|0
1646040860000|2022-02-28 09:34:20|491.61|488.97|491.71|489.07|491.71|489.07|491.51|488.87|0
1646040870000|2022-02-28 09:34:30|491.92|489.28|491.71|489.07|491.92|489.28|491.71|489.07|0
1646040880000|2022-02-28 09:34:40|491.81|489.17|491.71|489.07|491.81|489.17|491.3|488.66|0
1646040890000|2022-02-28 09:34:50|491.61|488.97|491.51|488.87|491.81|489.17|491.51|488.87|0
1646040900000|2022-02-28 09:35:00|491.09|488.45|491.71|489.07|491.71|489.07|491.09|488.45|0
1646040910000|2022-02-28 09:35:10|491.61|488.97|492.23|489.59|492.43|489.79|491.51|488.87|0
1646040920000|2022-02-28 09:35:20|492.13|489.49|492.85|490.21|492.85|490.21|492.13|489.49|0
1646040930000|2022-02-28 09:35:30|492.75|490.11|491.92|489.28|492.75|490.11|491.92|489.28|0
1646040940000|2022-02-28 09:35:40|492.02|489.38|491.51|488.87|492.02|489.38|491.4|488.76|0
1646040950000|2022-02-28 09:35:50|491.81|489.17|492.02|489.38|492.02|489.38|491.81|489.17|0
1646040960000|2022-02-28 09:36:00|491.81|489.17|492.23|489.59|492.43|489.79|491.81|489.17|0
1646040970000|2022-02-28 09:36:10|492.54|489.9|492.23|489.59|492.54|489.9|492.23|489.59|0
1646040980000|2022-02-28 09:36:20|492.75|490.11|493.26|490.62|493.26|490.62|492.75|490.11|0
1646040990000|2022-02-28 09:36:30|492.75|490.11|492.54|489.9|492.75|490.11|492.54|489.9|0
1646041000000|2022-02-28 09:36:40|492.85|490.21|493.16|490.52|493.16|490.52|492.85|490.21|0
1646041010000|2022-02-28 09:36:50|493.37|490.73|493.79|491.15|493.79|491.15|493.37|490.73|0
1646041020000|2022-02-28 09:37:00|493.99|491.35|493.79|491.15|493.99|491.35|493.58|490.94|0
1646041030000|2022-02-28 09:37:10|493.99|491.35|493.79|491.15|493.99|491.35|493.58|490.94|0
1646041040000|2022-02-28 09:37:20|493.47|490.83|494.09|491.45|494.09|491.45|493.47|490.83|0
1646041050000|2022-02-28 09:37:30|494.2|491.56|494.09|491.45|494.2|491.56|494.09|491.45|0
1646041060000|2022-02-28 09:37:40|493.99|491.35|494.41|491.77|494.51|491.87|493.99|491.35|0
1646041070000|2022-02-28 09:37:50|494.62|491.98|494.09|491.45|494.62|491.98|494.09|491.45|0
1646041080000|2022-02-28 09:38:00|494.2|491.56|493.16|490.52|494.2|491.56|493.16|490.52|0
1646041090000|2022-02-28 09:38:10|492.96|490.32|492.85|490.21|492.96|490.32|492.85|490.21|0
1646041100000|2022-02-28 09:38:20|493.06|490.42|493.37|490.73|493.37|490.73|493.06|490.42|0
1646041110000|2022-02-28 09:38:30|493.16|490.52|492.75|490.11|493.16|490.52|492.75|490.11|0
1646041120000|2022-02-28 09:38:40|493.06|490.42|492.85|490.21|493.06|490.42|492.85|490.21|0
1646041130000|2022-02-28 09:38:50|492.54|489.9|490.88|488.24|492.54|489.9|490.88|488.24|0
1646041140000|2022-02-28 09:39:00|491.09|488.45|491.71|489.07|491.92|489.28|491.09|488.45|0
1646041150000|2022-02-28 09:39:10|491.5|488.86|491.4|488.76|491.5|488.86|491.09|488.45|0
1646041160000|2022-02-28 09:39:20|491.6|488.96|491.19|488.55|491.6|488.96|491.19|488.55|0
1646041170000|2022-02-28 09:39:30|490.68|488.04|490.26|487.62|490.68|488.04|490.26|487.62|0
1646041180000|2022-02-28 09:39:40|490.06|487.42|490.78|488.14|490.78|488.14|490.06|487.42|0
1646041190000|2022-02-28 09:39:50|490.47|487.83|490.57|487.93|490.57|487.93|490.47|487.83|0
1646041200000|2022-02-28 09:40:00|490.88|488.24|491.71|489.07|491.71|489.07|490.88|488.24|0
1646041210000|2022-02-28 09:40:10|491.92|489.28|491.71|489.07|492.02|489.38|491.71|489.07|0
1646041220000|2022-02-28 09:40:20|491.3|488.66|490.68|488.04|491.3|488.66|490.68|488.04|0
1646041230000|2022-02-28 09:40:30|491.19|488.55|490.36|487.72|491.19|488.55|490.36|487.72|0
1646041240000|2022-02-28 09:40:40|490.47|487.83|490.05|487.41|490.47|487.83|490.05|487.41|0
1646041250000|2022-02-28 09:40:50|490.26|487.62|490.57|487.93|490.57|487.93|490.15|487.51|0
1646041260000|2022-02-28 09:41:00|490.36|487.72|490.05|487.41|490.36|487.72|490.05|487.41|0
1646041270000|2022-02-28 09:41:10|490.26|487.62|488.61|485.97|490.26|487.62|488.4|485.76|0
1646041280000|2022-02-28 09:41:20|487.78|485.14|488.09|485.45|488.19|485.55|487.37|484.73|0
1646041290000|2022-02-28 09:41:30|487.99|485.35|487.16|484.52|487.99|485.35|487.16|484.52|0
1646041300000|2022-02-28 09:41:40|486.95|484.31|486.75|484.11|487.37|484.73|486.75|484.11|0
1646041310000|2022-02-28 09:41:50|486.54|483.9|486.13|483.49|486.54|483.9|486.13|483.49|0
1646041320000|2022-02-28 09:42:00|485.92|483.28|486.54|483.9|486.54|483.9|485.92|483.28|0
1646041330000|2022-02-28 09:42:10|486.75|484.11|487.37|484.73|487.37|484.73|486.54|483.9|0
1646041340000|2022-02-28 09:42:20|486.54|483.9|486.75|484.11|487.47|484.83|486.54|483.9|0
1646041350000|2022-02-28 09:42:30|487.37|484.73|486.85|484.21|487.37|484.73|486.85|484.21|0
1646041360000|2022-02-28 09:42:40|486.23|483.59|486.13|483.49|486.43|483.79|486.13|483.49|0
1646041370000|2022-02-28 09:42:50|486.33|483.69|487.05|484.41|487.05|484.41|486.33|483.69|0
1646041380000|2022-02-28 09:43:00|486.75|484.11|486.33|483.69|486.75|484.11|486.33|483.69|0
1646041390000|2022-02-28 09:43:10|486.23|483.59|486.33|483.69|486.33|483.69|485.92|483.28|0
1646041400000|2022-02-28 09:43:20|486.85|484.21|487.47|484.83|487.47|484.83|486.85|484.21|0
1646041410000|2022-02-28 09:43:30|487.16|484.52|486.95|484.31|487.37|484.73|486.95|484.31|0
1646041420000|2022-02-28 09:43:40|487.57|484.93|488.09|485.45|488.09|485.45|487.57|484.93|0
1646041430000|2022-02-28 09:43:50|488.19|485.55|487.47|484.83|488.19|485.55|487.16|484.52|0
1646041440000|2022-02-28 09:44:00|487.16|484.52|487.37|484.73|487.57|484.93|487.16|484.52|0
1646041450000|2022-02-28 09:44:10|487.05|484.41|487.16|484.52|487.37|484.73|487.05|484.41|0
1646041460000|2022-02-28 09:44:20|486.95|484.31|486.75|484.11|487.05|484.41|486.75|484.11|0
1646041470000|2022-02-28 09:44:30|486.64|484|487.57|484.93|487.57|484.93|486.43|483.79|0
1646041480000|2022-02-28 09:44:40|487.05|484.41|486.23|483.59|487.05|484.41|486.13|483.49|0
1646041490000|2022-02-28 09:44:50|485.4|482.76|485.72|483.08|485.72|483.08|485.4|482.76|0
1646041500000|2022-02-28 09:45:00|485.81|483.17|486.02|483.38|486.02|483.38|485.81|483.17|0
1646041510000|2022-02-28 09:45:10|485.51|482.87|485.61|482.97|485.72|483.08|485.51|482.87|0
1646041520000|2022-02-28 09:45:20|485.92|483.28|483.86|481.22|485.92|483.28|483.86|481.22|0
1646041530000|2022-02-28 09:45:30|484.07|481.43|484.48|481.84|484.48|481.84|483.86|481.22|0
1646041540000|2022-02-28 09:45:40|484.37|481.73|483.86|481.22|484.37|481.73|483.86|481.22|0
1646041550000|2022-02-28 09:45:50|484.07|481.43|483.34|480.7|484.07|481.43|483.34|480.7|0
1646041560000|2022-02-28 09:46:00|483.55|480.91|484.37|481.73|484.37|481.73|483.24|480.6|0
1646041570000|2022-02-28 09:46:10|484.27|481.63|484.89|482.25|484.89|482.25|484.27|481.63|0
1646041580000|2022-02-28 09:46:20|484.99|482.35|485.3|482.66|485.3|482.66|484.78|482.14|0
1646041590000|2022-02-28 09:46:30|485.1|482.46|485.3|482.66|485.3|482.66|484.89|482.25|0
1646041600000|2022-02-28 09:46:40|485.2|482.56|484.68|482.04|485.2|482.56|484.68|482.04|0
1646041610000|2022-02-28 09:46:50|485.1|482.46|485.2|482.56|485.51|482.87|485.1|482.46|0
1646041620000|2022-02-28 09:47:00|485.3|482.66|485.1|482.46|485.3|482.66|484.89|482.25|0
1646041630000|2022-02-28 09:47:10|485.51|482.87|484.68|482.04|485.51|482.87|484.68|482.04|0
1646041640000|2022-02-28 09:47:20|485.1|482.46|485.81|483.17|485.81|483.17|485.1|482.46|0
1646041650000|2022-02-28 09:47:30|485.92|483.28|486.02|483.38|486.02|483.38|485.71|483.07|0
1646041660000|2022-02-28 09:47:40|486.43|483.79|485.92|483.28|486.43|483.79|485.92|483.28|0
1646041670000|2022-02-28 09:47:50|485.71|483.07|485.71|483.07|485.92|483.28|485.71|483.07|0
1646041680000|2022-02-28 09:48:00|484.99|482.35|484.89|482.25|485.3|482.66|484.68|482.04|0
1646041690000|2022-02-28 09:48:10|485.1|482.46|484.99|482.35|485.61|482.97|484.99|482.35|0
1646041700000|2022-02-28 09:48:20|484.68|482.04|484.99|482.35|484.99|482.35|484.68|482.04|0
1646041710000|2022-02-28 09:48:30|485.1|482.46|485.61|482.97|485.61|482.97|485.1|482.46|0
1646041720000|2022-02-28 09:48:40|485.71|483.07|485.71|483.07|486.13|483.49|485.71|483.07|0
1646041730000|2022-02-28 09:48:50|485.51|482.87|485.71|483.07|485.71|483.07|485.51|482.87|0
1646041740000|2022-02-28 09:49:00|486.13|483.49|486.13|483.49|486.33|483.69|486.13|483.49|0
1646041750000|2022-02-28 09:49:10|485.51|482.87|486.23|483.59|486.23|483.59|485.51|482.87|0
1646041760000|2022-02-28 09:49:20|485.1|482.46|485.3|482.66|485.3|482.66|485.1|482.46|0
1646041770000|2022-02-28 09:49:30|484.89|482.25|484.68|482.04|484.89|482.25|484.27|481.63|0
1646041780000|2022-02-28 09:49:40|484.89|482.25|485.1|482.46|485.1|482.46|484.89|482.25|0
1646041790000|2022-02-28 09:49:50|484.99|482.35|485.1|482.46|485.1|482.46|484.27|481.63|0
1646041800000|2022-02-28 09:50:00|485.3|482.66|485.92|483.28|485.92|483.28|485.1|482.46|0
1646041810000|2022-02-28 09:50:10|486.02|483.38|486.33|483.69|486.33|483.69|486.02|483.38|0
1646041820000|2022-02-28 09:50:20|486.54|483.9|486.43|483.79|486.54|483.9|486.43|483.79|0
1646041830000|2022-02-28 09:50:30|486.74|484.1|486.74|484.1|486.74|484.1|486.64|484|0
1646041840000|2022-02-28 09:50:40|486.64|484|486.33|483.69|486.95|484.31|486.33|483.69|0
1646041850000|2022-02-28 09:50:50|486.13|483.49|485.92|483.28|486.13|483.49|485.51|482.87|0
1646041860000|2022-02-28 09:51:00|486.43|483.79|486.13|483.49|486.43|483.79|486.13|483.49|0
1646041870000|2022-02-28 09:51:10|486.02|483.38|487.26|484.62|487.26|484.62|486.02|483.38|0
1646041880000|2022-02-28 09:51:20|486.95|484.31|486.33|483.69|486.95|484.31|486.33|483.69|0
1646041890000|2022-02-28 09:51:30|486.54|483.9|486.13|483.49|486.54|483.9|485.92|483.28|0
1646041900000|2022-02-28 09:51:40|486.64|484|486.33|483.69|486.64|484|486.33|483.69|0
1646041910000|2022-02-28 09:51:50|485.92|483.28|484.27|481.63|485.92|483.28|484.27|481.63|0
1646041920000|2022-02-28 09:52:00|484.48|481.84|484.68|482.04|484.68|482.04|484.27|481.63|0
1646041930000|2022-02-28 09:52:10|484.48|481.84|483.96|481.32|484.48|481.84|483.86|481.22|0
1646041940000|2022-02-28 09:52:20|483.75|481.11|482.42|479.78|483.75|481.11|482.42|479.78|0
1646041950000|2022-02-28 09:52:30|481.19|478.55|481.28|478.64|481.28|478.64|481.08|478.44|0
1646041960000|2022-02-28 09:52:40|481.7|479.06|481.9|479.26|481.9|479.26|481.6|478.96|0
1646041970000|2022-02-28 09:52:50|482.01|479.37|481.9|479.26|482.11|479.47|481.9|479.26|0
1646041980000|2022-02-28 09:53:00|482.11|479.47|481.7|479.06|482.11|479.47|481.7|479.06|0
1646041990000|2022-02-28 09:53:10|481.49|478.85|481.9|479.26|481.9|479.26|481.49|478.85|0
1646042000000|2022-02-28 09:53:20|482.01|479.37|481.8|479.16|482.01|479.37|481.6|478.96|0
1646042010000|2022-02-28 09:53:30|482.11|479.47|483.24|480.6|483.45|480.81|482.11|479.47|0
1646042020000|2022-02-28 09:53:40|483.65|481.01|483.65|481.01|483.65|481.01|483.24|480.6|0
1646042030000|2022-02-28 09:53:50|483.55|480.91|483.45|480.81|483.55|480.91|483.45|480.81|0
1646042040000|2022-02-28 09:54:00|483.65|481.01|483.86|481.22|484.06|481.42|483.65|481.01|0
1646042050000|2022-02-28 09:54:10|484.06|481.42|484.27|481.63|484.27|481.63|484.06|481.42|0
1646042060000|2022-02-28 09:54:20|484.37|481.73|484.27|481.63|484.48|481.84|484.27|481.63|0
1646042070000|2022-02-28 09:54:30|484.06|481.42|484.06|481.42|484.06|481.42|483.75|481.11|0
1646042080000|2022-02-28 09:54:40|484.27|481.63|484.48|481.84|484.48|481.84|484.06|481.42|0
1646042090000|2022-02-28 09:54:50|484.57|481.93|484.16|481.52|484.57|481.93|484.16|481.52|0
1646042100000|2022-02-28 09:55:00|484.27|481.63|483.86|481.22|484.27|481.63|483.45|480.81|0
1646042110000|2022-02-28 09:55:10|483.65|481.01|483.86|481.22|483.86|481.22|483.65|481.01|0
1646042120000|2022-02-28 09:55:20|484.06|481.42|483.65|481.01|484.06|481.42|483.54|480.9|0
1646042130000|2022-02-28 09:55:30|483.24|480.6|483.24|480.6|483.34|480.7|483.24|480.6|0
1646042140000|2022-02-28 09:55:40|483.03|480.39|482.62|479.98|483.13|480.49|482.62|479.98|0
1646042150000|2022-02-28 09:55:50|482.93|480.29|482.72|480.08|482.93|480.29|482.72|480.08|0
1646042160000|2022-02-28 09:56:00|482.62|479.98|482.21|479.57|482.62|479.98|482.21|479.57|0
1646042170000|2022-02-28 09:56:10|482.01|479.37|482.01|479.37|482.01|479.37|481.9|479.26|0
1646042180000|2022-02-28 09:56:20|481.9|479.26|482.01|479.37|482.01|479.37|481.69|479.05|0
1646042190000|2022-02-28 09:56:30|482.1|479.46|482.1|479.46|482.1|479.46|482.01|479.37|0
1646042200000|2022-02-28 09:56:40|482.42|479.78|482.01|479.37|482.42|479.78|482.01|479.37|0
1646042210000|2022-02-28 09:56:50|482.31|479.67|482.21|479.57|482.31|479.67|482.01|479.37|0
1646042220000|2022-02-28 09:57:00|482.52|479.88|482.52|479.88|483.34|480.7|482.52|479.88|0
1646042230000|2022-02-28 09:57:10|482.01|479.37|482.01|479.37|482.1|479.46|482.01|479.37|0
1646042240000|2022-02-28 09:57:20|482.83|480.19|482.83|480.19|482.83|480.19|482.62|479.98|0
1646042250000|2022-02-28 09:57:30|483.24|480.6|483.24|480.6|483.24|480.6|483.13|480.49|0
1646042260000|2022-02-28 09:57:40|482.93|480.29|482.62|479.98|483.03|480.39|482.62|479.98|0
1646042270000|2022-02-28 09:57:50|482.83|480.19|482.83|480.19|482.83|480.19|482.62|479.98|0
1646042280000|2022-02-28 09:58:00|482.62|479.98|483.03|480.39|483.03|480.39|482.62|479.98|0
1646042290000|2022-02-28 09:58:10|482.93|480.29|483.34|480.7|483.75|481.11|482.93|480.29|0
1646042300000|2022-02-28 09:58:20|483.65|481.01|486.95|484.31|486.95|484.31|483.54|480.9|0
1646042310000|2022-02-28 09:58:30|486.43|483.79|486.74|484.1|486.74|484.1|486.43|483.79|0
1646042320000|2022-02-28 09:58:40|486.54|483.9|485.81|483.17|486.54|483.9|485.81|483.17|0
1646042330000|2022-02-28 09:58:50|485.71|483.07|485.5|482.86|485.71|483.07|485.5|482.86|0
1646042340000|2022-02-28 09:59:00|486.33|483.69|486.33|483.69|486.33|483.69|486.33|483.69|0
1646042350000|2022-02-28 09:59:10|486.74|484.1|485.71|483.07|486.74|484.1|485.71|483.07|0
1646042360000|2022-02-28 09:59:20|485.4|482.76|484.78|482.14|485.4|482.76|484.68|482.04|0
1646042370000|2022-02-28 09:59:30|484.98|482.34|484.57|481.93|484.98|482.34|484.57|481.93|0
1646042380000|2022-02-28 09:59:40|484.89|482.25|485.19|482.55|485.19|482.55|484.89|482.25|0
1646042390000|2022-02-28 09:59:50|485.09|482.45|485.09|482.45|485.09|482.45|484.98|482.34|0
1646042400000|2022-02-28 10:00:00|485.81|483.17|485.71|483.07|485.81|483.17|485.4|482.76|0
1646042410000|2022-02-28 10:00:10|485.81|483.17|485.92|483.28|485.92|483.28|485.81|483.17|0
1646042420000|2022-02-28 10:00:20|485.19|482.55|484.27|481.63|485.19|482.55|484.27|481.63|0
1646042430000|2022-02-28 10:00:30|484.57|481.93|484.78|482.14|484.89|482.25|484.57|481.93|0
1646042440000|2022-02-28 10:00:40|484.89|482.25|484.89|482.25|485.09|482.45|484.47|481.83|0
1646042450000|2022-02-28 10:00:50|484.57|481.93|484.37|481.73|484.57|481.93|484.06|481.42|0
1646042460000|2022-02-28 10:01:00|484.47|481.83|484.37|481.73|484.47|481.83|484.06|481.42|0
1646042470000|2022-02-28 10:01:10|484.27|481.63|484.47|481.83|484.47|481.83|484.16|481.52|0
1646042480000|2022-02-28 10:01:20|484.27|481.63|483.75|481.11|484.27|481.63|483.65|481.01|0
1646042490000|2022-02-28 10:01:30|483.65|481.01|483.44|480.8|483.65|481.01|483.34|480.7|0
1646042500000|2022-02-28 10:01:40|483.65|481.01|483.65|481.01|483.75|481.11|483.65|481.01|0
1646042510000|2022-02-28 10:01:50|483.75|481.11|484.47|481.83|484.47|481.83|483.75|481.11|0
1646042520000|2022-02-28 10:02:00|484.57|481.93|483.65|481.01|484.57|481.93|483.65|481.01|0
1646042530000|2022-02-28 10:02:10|483.86|481.22|483.65|481.01|483.86|481.22|483.65|481.01|0
1646042540000|2022-02-28 10:02:20|481.59|478.95|482.72|480.08|482.72|480.08|481.59|478.95|0
1646042550000|2022-02-28 10:02:30|483.03|480.39|483.24|480.6|483.24|480.6|483.03|480.39|0
1646042560000|2022-02-28 10:02:40|483.13|480.49|483.13|480.49|483.34|480.7|483.13|480.49|0
1646042570000|2022-02-28 10:02:50|482.92|480.28|483.24|480.6|483.34|480.7|482.92|480.28|0
1646042580000|2022-02-28 10:03:00|483.44|480.8|483.65|481.01|483.75|481.11|483.44|480.8|0
1646042590000|2022-02-28 10:03:10|483.03|480.39|483.24|480.6|483.24|480.6|483.03|480.39|0
1646042600000|2022-02-28 10:03:20|483.13|480.49|482.83|480.19|483.13|480.49|482.83|480.19|0
1646042610000|2022-02-28 10:03:30|482.72|480.08|482.83|480.19|482.83|480.19|482.72|480.08|0
1646042620000|2022-02-28 10:03:40|483.03|480.39|483.24|480.6|483.34|480.7|483.03|480.39|0
1646042630000|2022-02-28 10:03:50|483.44|480.8|483.44|480.8|483.54|480.9|483.34|480.7|0
1646042640000|2022-02-28 10:04:00|483.65|481.01|483.24|480.6|483.75|481.11|483.24|480.6|0
1646042650000|2022-02-28 10:04:10|483.44|480.8|483.03|480.39|483.44|480.8|482.92|480.28|0
1646042660000|2022-02-28 10:04:20|482.92|480.28|483.24|480.6|483.24|480.6|482.92|480.28|0
1646042670000|2022-02-28 10:04:30|483.34|480.7|483.44|480.8|483.44|480.8|483.13|480.49|0
1646042680000|2022-02-28 10:04:40|483.54|480.9|483.65|481.01|483.65|481.01|483.54|480.9|0
1646042690000|2022-02-28 10:04:50|483.75|481.11|484.27|481.63|484.27|481.63|483.75|481.11|0
1646042700000|2022-02-28 10:05:00|484.57|481.93|484.68|482.04|484.68|482.04|484.57|481.93|0
1646042710000|2022-02-28 10:05:10|484.78|482.14|484.98|482.34|484.98|482.34|484.78|482.14|0
1646042720000|2022-02-28 10:05:20|485.09|482.45|484.98|482.34|485.09|482.45|484.98|482.34|0
1646042730000|2022-02-28 10:05:30|485.19|482.55|485.09|482.45|485.3|482.66|485.09|482.45|0
1646042740000|2022-02-28 10:05:40|484.88|482.24|484.98|482.34|484.98|482.34|484.16|481.52|0
1646042750000|2022-02-28 10:05:50|485.39|482.75|485.29|482.65|485.49|482.85|485.29|482.65|0
1646042760000|2022-02-28 10:06:00|484.56|481.92|484.26|481.62|484.56|481.92|483.85|481.21|0
1646042770000|2022-02-28 10:06:10|484.06|481.42|483.85|481.21|484.06|481.42|483.85|481.21|0
1646042780000|2022-02-28 10:06:20|483.95|481.31|484.26|481.62|484.26|481.62|483.95|481.31|0
1646042790000|2022-02-28 10:06:30|484.88|482.24|484.98|482.34|484.98|482.34|484.88|482.24|0
1646042800000|2022-02-28 10:06:40|484.88|482.24|485.18|482.54|485.18|482.54|484.88|482.24|0
1646042810000|2022-02-28 10:06:50|485.49|482.85|484.88|482.24|485.49|482.85|484.88|482.24|0
1646042820000|2022-02-28 10:07:00|484.67|482.03|485.08|482.44|485.08|482.44|484.67|482.03|0
1646042830000|2022-02-28 10:07:10|485.18|482.54|485.7|483.06|485.7|483.06|485.18|482.54|0
1646042840000|2022-02-28 10:07:20|485.59|482.95|485.49|482.85|485.8|483.16|485.49|482.85|0
1646042850000|2022-02-28 10:07:30|484.88|482.24|484.88|482.24|484.88|482.24|484.56|481.92|0
1646042860000|2022-02-28 10:07:40|484.67|482.03|485.29|482.65|485.29|482.65|484.67|482.03|0
1646042870000|2022-02-28 10:07:50|485.18|482.54|485.49|482.85|485.49|482.85|485.18|482.54|0
1646042880000|2022-02-28 10:08:00|485.59|482.95|485.39|482.75|485.59|482.95|485.39|482.75|0
1646042890000|2022-02-28 10:08:10|485.7|483.06|485.49|482.85|485.8|483.16|485.49|482.85|0
1646042900000|2022-02-28 10:08:20|485.59|482.95|486|483.36|486|483.36|485.59|482.95|0
1646042910000|2022-02-28 10:08:30|486.11|483.47|486.21|483.57|486.21|483.57|486.11|483.47|0
1646042920000|2022-02-28 10:08:40|486.32|483.68|486.93|484.29|487.03|484.39|486.32|483.68|0
1646042930000|2022-02-28 10:08:50|487.14|484.5|487.44|484.8|487.55|484.91|487.14|484.5|0
1646042940000|2022-02-28 10:09:00|487.55|484.91|487.96|485.32|487.96|485.32|487.55|484.91|0
1646042950000|2022-02-28 10:09:10|487.76|485.12|487.65|485.01|487.96|485.32|487.65|485.01|0
1646042960000|2022-02-28 10:09:20|487.76|485.12|487.86|485.22|487.86|485.22|487.65|485.01|0
1646042970000|2022-02-28 10:09:30|487.76|485.12|488.06|485.42|488.17|485.53|487.76|485.12|0
1646042980000|2022-02-28 10:09:40|487.96|485.32|488.06|485.42|488.17|485.53|487.96|485.32|0
1646042990000|2022-02-28 10:09:50|488.17|485.53|488.27|485.63|488.27|485.63|488.17|485.53|0
1646043000000|2022-02-28 10:10:00|488.47|485.83|488.17|485.53|488.79|486.15|488.17|485.53|0
1646043010000|2022-02-28 10:10:10|487.96|485.32|488.47|485.83|488.47|485.83|487.96|485.32|0
1646043020000|2022-02-28 10:10:20|488.38|485.74|488.47|485.83|488.68|486.04|488.38|485.74|0
1646043030000|2022-02-28 10:10:30|488.79|486.15|489.3|486.66|489.3|486.66|488.79|486.15|0
1646043040000|2022-02-28 10:10:40|489.41|486.77|489.92|487.28|489.92|487.28|489.41|486.77|0
1646043050000|2022-02-28 10:10:50|490.44|487.8|490.95|488.31|490.95|488.31|490.44|487.8|0
1646043060000|2022-02-28 10:11:00|490.65|488.01|490.95|488.31|490.95|488.31|490.65|488.01|0
1646043070000|2022-02-28 10:11:10|490.74|488.1|490.44|487.8|490.74|488.1|490.44|487.8|0
1646043080000|2022-02-28 10:11:20|490.12|487.48|490.23|487.59|490.33|487.69|490.12|487.48|0
1646043090000|2022-02-28 10:11:30|490.12|487.48|490.44|487.8|490.44|487.8|490.12|487.48|0
1646043100000|2022-02-28 10:11:40|490.54|487.9|490.44|487.8|490.74|488.1|490.44|487.8|0
1646043120000|2022-02-28 10:12:00|490.23|487.59|490.33|487.69|490.33|487.69|490.23|487.59|0
1646043130000|2022-02-28 10:12:10|490.65|488.01|490.44|487.8|490.85|488.21|490.44|487.8|0
1646043140000|2022-02-28 10:12:20|490.54|487.9|490.54|487.9|490.64|488|490.54|487.9|0
1646043150000|2022-02-28 10:12:30|490.23|487.59|490.64|488|490.64|488|490.03|487.39|0
1646043160000|2022-02-28 10:12:40|490.54|487.9|490.64|488|490.74|488.1|490.54|487.9|0
1646043170000|2022-02-28 10:12:50|490.33|487.69|490.85|488.21|490.85|488.21|490.33|487.69|0
1646043180000|2022-02-28 10:13:00|490.64|488|490.95|488.31|490.95|488.31|490.64|488|0
1646043190000|2022-02-28 10:13:10|490.85|488.21|490.44|487.8|490.85|488.21|490.44|487.8|0
1646043200000|2022-02-28 10:13:20|490.33|487.69|489.82|487.18|490.33|487.69|489.82|487.18|0
1646043210000|2022-02-28 10:13:30|489.5|486.86|489.71|487.07|489.82|487.18|489.5|486.86|0
1646043220000|2022-02-28 10:13:40|489.82|487.18|489.41|486.77|489.82|487.18|489.41|486.77|0
1646043230000|2022-02-28 10:13:50|489.2|486.56|488.68|486.04|489.5|486.86|488.68|486.04|0
1646043240000|2022-02-28 10:14:00|488.47|485.83|488.06|485.42|488.47|485.83|487.96|485.32|0
1646043250000|2022-02-28 10:14:10|488.27|485.63|487.96|485.32|488.27|485.63|487.96|485.32|0
1646043260000|2022-02-28 10:14:20|488.27|485.63|488.99|486.35|488.99|486.35|488.27|485.63|0
1646043270000|2022-02-28 10:14:30|489.61|486.97|489.41|486.77|489.61|486.97|489.3|486.66|0
1646043280000|2022-02-28 10:14:40|489.2|486.56|488.99|486.35|489.2|486.56|488.99|486.35|0
1646043290000|2022-02-28 10:14:50|488.79|486.15|488.47|485.83|488.79|486.15|488.47|485.83|0
1646043300000|2022-02-28 10:15:00|488.79|486.15|489.2|486.56|489.2|486.56|488.68|486.04|0
1646043310000|2022-02-28 10:15:10|488.79|486.15|488.99|486.35|489.09|486.45|488.79|486.15|0
1646043320000|2022-02-28 10:15:20|489.2|486.56|488.58|485.94|489.4|486.76|488.58|485.94|0
1646043330000|2022-02-28 10:15:30|488.17|485.53|488.06|485.42|488.17|485.53|487.85|485.21|0
1646043340000|2022-02-28 10:15:40|487.76|485.12|487.14|484.5|487.76|485.12|487.14|484.5|0
1646043350000|2022-02-28 10:15:50|487.34|484.7|487.44|484.8|487.55|484.91|487.24|484.6|0
1646043360000|2022-02-28 10:16:00|487.55|484.91|487.34|484.7|487.75|485.11|487.34|484.7|0
1646043370000|2022-02-28 10:16:10|487.44|484.8|488.37|485.73|488.37|485.73|487.34|484.7|0
1646043380000|2022-02-28 10:16:20|488.27|485.63|487.75|485.11|488.27|485.63|487.75|485.11|0
1646043390000|2022-02-28 10:16:30|487.96|485.32|487.85|485.21|487.96|485.32|487.85|485.21|0
1646043400000|2022-02-28 10:16:40|487.65|485.01|488.17|485.53|488.17|485.53|487.65|485.01|0
1646043410000|2022-02-28 10:16:50|487.96|485.32|488.47|485.83|488.47|485.83|487.96|485.32|0
1646043420000|2022-02-28 10:17:00|488.17|485.53|487.55|484.91|488.17|485.53|487.55|484.91|0
1646043430000|2022-02-28 10:17:10|487.34|484.7|487.14|484.5|487.34|484.7|486.93|484.29|0
1646043440000|2022-02-28 10:17:20|487.34|484.7|488.17|485.53|488.17|485.53|487.34|484.7|0
1646043450000|2022-02-28 10:17:30|488.37|485.73|488.79|486.15|488.79|486.15|488.17|485.53|0
1646043460000|2022-02-28 10:17:40|488.88|486.24|488.58|485.94|488.88|486.24|488.58|485.94|0
1646043470000|2022-02-28 10:17:50|488.17|485.53|488.17|485.53|488.79|486.15|488.17|485.53|0
1646043480000|2022-02-28 10:18:00|487.75|485.11|487.44|484.8|487.96|485.32|487.44|484.8|0
1646043490000|2022-02-28 10:18:10|487.65|485.01|486.93|484.29|487.65|485.01|486.93|484.29|0
1646043500000|2022-02-28 10:18:20|487.65|485.01|487.75|485.11|487.75|485.11|487.65|485.01|0
1646043510000|2022-02-28 10:18:30|487.85|485.21|487.55|484.91|487.85|485.21|487.55|484.91|0
1646043520000|2022-02-28 10:18:40|488.68|486.04|489.3|486.66|489.3|486.66|488.68|486.04|0
1646043530000|2022-02-28 10:18:50|489.2|486.56|488.17|485.53|489.2|486.56|488.17|485.53|0
1646043540000|2022-02-28 10:19:00|488.06|485.42|487.96|485.32|488.06|485.42|487.96|485.32|0
1646043550000|2022-02-28 10:19:10|488.17|485.53|487.75|485.11|488.17|485.53|487.65|485.01|0
1646043560000|2022-02-28 10:19:20|487.55|484.91|487.75|485.11|487.75|485.11|487.55|484.91|0
1646043570000|2022-02-28 10:19:30|487.96|485.32|488.47|485.83|488.47|485.83|487.96|485.32|0
1646043580000|2022-02-28 10:19:40|488.78|486.14|488.99|486.35|488.99|486.35|488.78|486.14|0
1646043590000|2022-02-28 10:19:50|488.78|486.14|488.78|486.14|488.78|486.14|488.78|486.14|0
1646043600000|2022-02-28 10:20:00|488.17|485.53|488.99|486.35|488.99|486.35|488.17|485.53|0
1646043610000|2022-02-28 10:20:10|489.2|486.56|489.09|486.45|489.2|486.56|488.99|486.35|0
1646043620000|2022-02-28 10:20:20|488.78|486.14|488.37|485.73|488.78|486.14|488.37|485.73|0
1646043630000|2022-02-28 10:20:30|488.78|486.14|488.99|486.35|488.99|486.35|488.78|486.14|0
1646043640000|2022-02-28 10:20:40|487.75|485.11|488.06|485.42|488.06|485.42|487.75|485.11|0
1646043650000|2022-02-28 10:20:50|488.17|485.53|488.37|485.73|488.37|485.73|488.17|485.53|0
1646043660000|2022-02-28 10:21:00|488.58|485.94|488.78|486.14|488.99|486.35|488.58|485.94|0
1646043670000|2022-02-28 10:21:10|488.47|485.83|488.99|486.35|488.99|486.35|488.47|485.83|0
1646043680000|2022-02-28 10:21:20|488.78|486.14|489.2|486.56|489.2|486.56|488.78|486.14|0
1646043690000|2022-02-28 10:21:30|489.3|486.66|489.09|486.45|489.4|486.76|489.09|486.45|0
1646043700000|2022-02-28 10:21:40|489.2|486.56|488.88|486.24|489.61|486.97|488.88|486.24|0
1646043710000|2022-02-28 10:21:50|488.37|485.73|488.68|486.04|488.68|486.04|488.37|485.73|0
1646043720000|2022-02-28 10:22:00|488.99|486.35|489.4|486.76|489.4|486.76|488.99|486.35|0
1646043730000|2022-02-28 10:22:10|489.82|487.18|489.4|486.76|489.82|487.18|489.4|486.76|0
1646043740000|2022-02-28 10:22:20|489.2|486.56|489.61|486.97|489.61|486.97|489.2|486.56|0
1646043750000|2022-02-28 10:22:30|488.78|486.14|487.85|485.21|488.99|486.35|487.85|485.21|0
1646043760000|2022-02-28 10:22:40|487.75|485.11|487.75|485.11|487.75|485.11|487.44|484.8|0
1646043770000|2022-02-28 10:22:50|488.37|485.73|488.99|486.35|488.99|486.35|488.37|485.73|0
1646043780000|2022-02-28 10:23:00|489.09|486.45|489.2|486.56|489.5|486.86|489.09|486.45|0
1646043790000|2022-02-28 10:23:10|487.85|485.21|487.55|484.91|488.16|485.52|487.55|484.91|0
1646043800000|2022-02-28 10:23:20|487.85|485.21|487.96|485.32|487.96|485.32|487.85|485.21|0
1646043810000|2022-02-28 10:23:30|487.55|484.91|488.16|485.52|488.37|485.73|487.55|484.91|0
1646043820000|2022-02-28 10:23:40|488.58|485.94|488.16|485.52|488.88|486.24|487.96|485.32|0
1646043830000|2022-02-28 10:23:50|487.55|484.91|487.44|484.8|487.55|484.91|487.44|484.8|0
1646043840000|2022-02-28 10:24:00|487.64|485|488.16|485.52|488.16|485.52|487.55|484.91|0
1646043850000|2022-02-28 10:24:10|488.06|485.42|488.37|485.73|488.37|485.73|488.06|485.42|0
1646043860000|2022-02-28 10:24:20|488.16|485.52|488.47|485.83|488.47|485.83|488.16|485.52|0
1646043870000|2022-02-28 10:24:30|488.37|485.73|487.75|485.11|488.58|485.94|487.75|485.11|0
1646043880000|2022-02-28 10:24:40|487.55|484.91|485.9|483.26|487.55|484.91|485.9|483.26|0
1646043890000|2022-02-28 10:24:50|485.69|483.05|485.9|483.26|486|483.36|485.69|483.05|0
1646043900000|2022-02-28 10:25:00|485.69|483.05|486.82|484.18|486.93|484.29|485.69|483.05|0
1646043910000|2022-02-28 10:25:10|486.93|484.29|486.61|483.97|487.03|484.39|486.61|483.97|0
1646043920000|2022-02-28 10:25:20|486.52|483.88|486.72|484.08|487.13|484.49|486.52|483.88|0
1646043930000|2022-02-28 10:25:30|486.61|483.97|486.93|484.29|486.93|484.29|486.52|483.88|0
1646043940000|2022-02-28 10:25:40|486.52|483.88|486.72|484.08|487.13|484.49|486.52|483.88|0
1646043950000|2022-02-28 10:25:50|486.31|483.67|486.93|484.29|486.93|484.29|486.31|483.67|0
1646043960000|2022-02-28 10:26:00|486.72|484.08|487.23|484.59|487.23|484.59|486.72|484.08|0
1646043970000|2022-02-28 10:26:10|487.13|484.49|487.64|485|487.96|485.32|487.13|484.49|0
1646043980000|2022-02-28 10:26:20|487.34|484.7|486.72|484.08|487.34|484.7|486.72|484.08|0
1646043990000|2022-02-28 10:26:30|487.75|485.11|487.75|485.11|487.75|485.11|487.75|485.11|0
1646044000000|2022-02-28 10:26:40|487.55|484.91|487.55|484.91|487.55|484.91|487.34|484.7|0
1646044010000|2022-02-28 10:26:50|487.85|485.21|487.96|485.32|487.96|485.32|487.54|484.9|0
1646044020000|2022-02-28 10:27:00|487.64|485|487.75|485.11|487.96|485.32|487.64|485|0
1646044030000|2022-02-28 10:27:10|487.96|485.32|487.75|485.11|487.96|485.32|487.75|485.11|0
1646044040000|2022-02-28 10:27:20|487.03|484.39|487.13|484.49|487.13|484.49|486.93|484.29|0
1646044050000|2022-02-28 10:27:30|486.72|484.08|487.13|484.49|487.13|484.49|486.72|484.08|0
1646044060000|2022-02-28 10:27:40|487.03|484.39|487.13|484.49|487.34|484.7|487.03|484.39|0
1646044070000|2022-02-28 10:27:50|486.61|483.97|486.51|483.87|486.61|483.97|486.2|483.56|0
1646044080000|2022-02-28 10:28:00|486.31|483.67|486.72|484.08|486.72|484.08|486.31|483.67|0
1646044090000|2022-02-28 10:28:10|487.23|484.59|487.44|484.8|487.54|484.9|487.23|484.59|0
1646044100000|2022-02-28 10:28:20|488.16|485.52|488.67|486.03|488.67|486.03|487.96|485.32|0
1646044110000|2022-02-28 10:28:30|488.58|485.94|488.58|485.94|488.58|485.94|488.37|485.73|0
1646044120000|2022-02-28 10:28:40|488.37|485.73|488.67|486.03|488.67|486.03|488.16|485.52|0
1646044130000|2022-02-28 10:28:50|489.09|486.45|490.12|487.48|490.12|487.48|489.09|486.45|0
1646044140000|2022-02-28 10:29:00|489.91|487.27|489.81|487.17|490.23|487.59|489.81|487.17|0
1646044150000|2022-02-28 10:29:10|490.02|487.38|490.02|487.38|490.02|487.38|490.02|487.38|0
1646044160000|2022-02-28 10:29:20|490.23|487.59|489.81|487.17|490.32|487.68|489.81|487.17|0
1646044170000|2022-02-28 10:29:30|490.43|487.79|491.05|488.41|491.05|488.41|490.43|487.79|0
1646044180000|2022-02-28 10:29:40|491.26|488.62|491.26|488.62|491.67|489.03|491.26|488.62|0
1646044190000|2022-02-28 10:29:50|491.15|488.51|491.15|488.51|491.15|488.51|490.85|488.21|0
1646044200000|2022-02-28 10:30:00|491.26|488.62|491.36|488.72|491.56|488.92|491.26|488.62|0
1646044210000|2022-02-28 10:30:10|492.6|489.96|492.5|489.86|492.6|489.96|492.29|489.65|0
1646044220000|2022-02-28 10:30:20|492.39|489.75|492.29|489.65|492.39|489.75|492.19|489.55|0
1646044230000|2022-02-28 10:30:30|492.39|489.75|492.71|490.07|492.71|490.07|492.39|489.75|0
1646044240000|2022-02-28 10:30:40|492.91|490.27|493.63|490.99|493.74|491.1|492.91|490.27|0
1646044250000|2022-02-28 10:30:50|494.26|491.62|494.99|492.35|494.99|492.35|494.26|491.62|0
1646044260000|2022-02-28 10:31:00|494.67|492.03|494.46|491.82|494.78|492.14|494.26|491.62|0
1646044270000|2022-02-28 10:31:10|494.16|491.52|494.36|491.72|494.36|491.72|494.16|491.52|0
1646044280000|2022-02-28 10:31:20|493.95|491.31|493.33|490.69|493.95|491.31|493.22|490.58|0
1646044290000|2022-02-28 10:31:30|493.63|490.99|493.84|491.2|493.84|491.2|493.63|490.99|0
1646044300000|2022-02-28 10:31:40|493.74|491.1|493.74|491.1|493.74|491.1|493.53|490.89|0
1646044310000|2022-02-28 10:31:50|493.33|490.69|492.91|490.27|493.33|490.69|492.71|490.07|0
1646044320000|2022-02-28 10:32:00|492.5|489.86|492.71|490.07|492.71|490.07|492.29|489.65|0
1646044330000|2022-02-28 10:32:10|492.6|489.96|492.29|489.65|492.71|490.07|492.29|489.65|0
1646044340000|2022-02-28 10:32:20|492.18|489.54|491.98|489.34|492.29|489.65|491.98|489.34|0
1646044350000|2022-02-28 10:32:30|491.88|489.24|491.88|489.24|491.88|489.24|491.77|489.13|0
1646044360000|2022-02-28 10:32:40|492.08|489.44|490.94|488.3|492.08|489.44|490.94|488.3|0
1646044370000|2022-02-28 10:32:50|490.84|488.2|490.94|488.3|490.94|488.3|490.84|488.2|0
1646044380000|2022-02-28 10:33:00|491.05|488.41|490.12|487.48|491.05|488.41|490.12|487.48|0
1646044390000|2022-02-28 10:33:10|489.91|487.27|489.29|486.65|490.02|487.38|489.29|486.65|0
1646044400000|2022-02-28 10:33:20|488.99|486.35|488.99|486.35|488.99|486.35|488.99|486.35|0
1646044410000|2022-02-28 10:33:30|488.78|486.14|488.78|486.14|489.08|486.44|488.78|486.14|0
1646044420000|2022-02-28 10:33:40|489.08|486.44|488.16|485.52|489.08|486.44|488.16|485.52|0
1646044430000|2022-02-28 10:33:50|488.37|485.73|488.57|485.93|488.57|485.93|488.37|485.73|0
1646044440000|2022-02-28 10:34:00|488.37|485.73|489.29|486.65|489.29|486.65|488.37|485.73|0
1646044450000|2022-02-28 10:34:10|488.78|486.14|488.47|485.83|488.88|486.24|488.26|485.62|0
1646044460000|2022-02-28 10:34:20|488.57|485.93|488.57|485.93|488.78|486.14|488.57|485.93|0
1646044470000|2022-02-28 10:34:30|488.37|485.73|488.99|486.35|488.99|486.35|488.37|485.73|0
1646044480000|2022-02-28 10:34:40|488.78|486.14|488.16|485.52|488.78|486.14|488.16|485.52|0
1646044490000|2022-02-28 10:34:50|488.37|485.73|488.37|485.73|488.78|486.14|488.37|485.73|0
1646044500000|2022-02-28 10:35:00|488.57|485.93|489.4|486.76|489.4|486.76|488.57|485.93|0
1646044510000|2022-02-28 10:35:10|489.81|487.17|489.6|486.96|490.02|487.38|489.6|486.96|0
1646044520000|2022-02-28 10:35:20|489.5|486.86|489.5|486.86|489.5|486.86|489.4|486.76|0
1646044530000|2022-02-28 10:35:30|489.4|486.76|487.34|484.7|489.4|486.76|487.34|484.7|0
1646044540000|2022-02-28 10:35:40|487.23|484.59|487.85|485.21|487.85|485.21|486.72|484.08|0
1646044550000|2022-02-28 10:35:50|488.37|485.73|488.37|485.73|488.47|485.83|488.37|485.73|0
1646044560000|2022-02-28 10:36:00|488.57|485.93|488.98|486.34|488.98|486.34|488.57|485.93|0
1646044570000|2022-02-28 10:36:10|489.6|486.96|489.81|487.17|489.81|487.17|489.6|486.96|0
1646044580000|2022-02-28 10:36:20|489.5|486.86|489.5|486.86|489.7|487.06|489.5|486.86|0
1646044590000|2022-02-28 10:36:30|489.08|486.44|488.98|486.34|489.08|486.44|488.88|486.24|0
1646044600000|2022-02-28 10:36:40|488.67|486.03|488.98|486.34|489.08|486.44|488.67|486.03|0
1646044610000|2022-02-28 10:36:50|488.88|486.24|488.81|486.17|488.98|486.34|488.71|486.07|0
1646044620000|2022-02-28 10:37:00|488.92|486.28|490.03|487.39|490.03|487.39|488.92|486.28|0
1646044630000|2022-02-28 10:37:10|489.62|486.98|489.82|487.18|489.82|487.18|489.62|486.98|0
1646044640000|2022-02-28 10:37:20|489.52|486.88|489.31|486.67|489.62|486.98|489.31|486.67|0
1646044650000|2022-02-28 10:37:30|489.62|486.98|489.62|486.98|489.72|487.08|489.52|486.88|0
1646044660000|2022-02-28 10:37:40|490.95|488.31|491.36|488.72|491.46|488.82|490.95|488.31|0
1646044670000|2022-02-28 10:37:50|491.77|489.13|491.46|488.82|492.18|489.54|491.46|488.82|0
1646044680000|2022-02-28 10:38:00|491.57|488.93|491.77|489.13|491.77|489.13|491.57|488.93|0
1646044690000|2022-02-28 10:38:10|491.46|488.82|491.66|489.02|491.77|489.13|491.46|488.82|0
1646044700000|2022-02-28 10:38:20|492.18|489.54|492.28|489.64|492.59|489.95|492.18|489.54|0
1646044710000|2022-02-28 10:38:30|492.48|489.84|493.21|490.57|493.21|490.57|492.48|489.84|0
1646044720000|2022-02-28 10:38:40|493.62|490.98|493.41|490.77|493.62|490.98|493.1|490.46|0
1646044730000|2022-02-28 10:38:50|493.21|490.57|493.21|490.57|493.21|490.57|493|490.36|0
1646044740000|2022-02-28 10:39:00|493.41|490.77|493.1|490.46|493.41|490.77|493.1|490.46|0
1646044750000|2022-02-28 10:39:10|491.16|488.52|490.84|488.2|491.36|488.72|490.84|488.2|0
1646044760000|2022-02-28 10:39:20|491.16|488.52|491.16|488.52|491.57|488.93|491.16|488.52|0
1646044780000|2022-02-28 10:39:40|491.05|488.41|490.95|488.31|491.16|488.52|490.95|488.31|0
1646044790000|2022-02-28 10:39:50|490.84|488.2|490.54|487.9|490.84|488.2|490.54|487.9|0
1646044800000|2022-02-28 10:40:00|489.72|487.08|489.41|486.77|489.93|487.29|489.41|486.77|0
1646044810000|2022-02-28 10:40:10|489.2|486.56|489.82|487.18|489.82|487.18|489.11|486.47|0
1646044820000|2022-02-28 10:40:20|489.61|486.97|490.64|488|490.74|488.1|489.61|486.97|0
1646044830000|2022-02-28 10:40:30|490.74|488.1|490.95|488.31|490.95|488.31|490.64|488|0
1646044840000|2022-02-28 10:40:40|491.36|488.72|491.36|488.72|491.36|488.72|491.05|488.41|0
1646044850000|2022-02-28 10:40:50|491.25|488.61|491.25|488.61|491.25|488.61|491.25|488.61|0
1646044860000|2022-02-28 10:41:00|491.15|488.51|491.36|488.72|491.36|488.72|491.15|488.51|0
1646044870000|2022-02-28 10:41:10|491.15|488.51|490.95|488.31|491.15|488.51|490.95|488.31|0
1646044880000|2022-02-28 10:41:20|491.25|488.61|490.23|487.59|491.25|488.61|490.13|487.49|0
1646044890000|2022-02-28 10:41:30|491.36|488.72|490.95|488.31|491.36|488.72|490.54|487.9|0
1646044900000|2022-02-28 10:41:40|490.54|487.9|490.33|487.69|490.74|488.1|490.33|487.69|0
1646044910000|2022-02-28 10:41:50|490.13|487.49|489.92|487.28|490.13|487.49|489.92|487.28|0
1646044920000|2022-02-28 10:42:00|490.74|488.1|490.33|487.69|490.74|488.1|490.33|487.69|0
1646044930000|2022-02-28 10:42:10|489.92|487.28|490.13|487.49|490.13|487.49|489.82|487.18|0
1646044940000|2022-02-28 10:42:20|490.54|487.9|490.54|487.9|490.54|487.9|490.43|487.79|0
1646044950000|2022-02-28 10:42:30|490.02|487.38|489.72|487.08|490.02|487.38|489.72|487.08|0
1646044960000|2022-02-28 10:42:40|489.82|487.18|489.31|486.67|489.82|487.18|489.31|486.67|0
1646044970000|2022-02-28 10:42:50|489.11|486.47|489.11|486.47|489.41|486.77|489.11|486.47|0
1646044980000|2022-02-28 10:43:00|489.31|486.67|489.92|487.28|489.92|487.28|489.31|486.67|0
1646044990000|2022-02-28 10:43:10|489.72|487.08|489.72|487.08|489.92|487.28|489.72|487.08|0
1646045000000|2022-02-28 10:43:20|489.51|486.87|489.61|486.97|489.61|486.97|489.51|486.87|0
1646045010000|2022-02-28 10:43:30|489.72|487.08|488.9|486.26|489.72|487.08|488.9|486.26|0
1646045020000|2022-02-28 10:43:40|488.7|486.06|489.31|486.67|489.31|486.67|488.7|486.06|0
1646045030000|2022-02-28 10:43:50|489.11|486.47|488.7|486.06|489.31|486.67|488.7|486.06|0
1646045040000|2022-02-28 10:44:00|488.59|485.95|488.08|485.44|488.59|485.95|487.88|485.24|0
1646045050000|2022-02-28 10:44:10|488.29|485.65|487.47|484.83|488.29|485.65|487.36|484.72|0
1646045060000|2022-02-28 10:44:20|487.06|484.42|487.47|484.83|487.47|484.83|487.06|484.42|0
1646045070000|2022-02-28 10:44:30|487.16|484.52|487.26|484.62|487.26|484.62|486.86|484.22|0
1646045080000|2022-02-28 10:44:40|487.06|484.42|487.16|484.52|487.16|484.52|486.75|484.11|0
1646045090000|2022-02-28 10:44:50|487.26|484.62|487.26|484.62|487.26|484.62|487.06|484.42|0
1646045100000|2022-02-28 10:45:00|486.95|484.31|486.75|484.11|486.95|484.31|486.75|484.11|0
1646045110000|2022-02-28 10:45:10|486.45|483.81|486.75|484.11|486.75|484.11|486.45|483.81|0
1646045120000|2022-02-28 10:45:20|486.65|484.01|485.93|483.29|486.65|484.01|485.93|483.29|0
1646045130000|2022-02-28 10:45:30|486.34|483.7|486.75|484.11|486.75|484.11|486.34|483.7|0
1646045140000|2022-02-28 10:45:40|486.86|484.22|487.26|484.62|487.26|484.62|486.86|484.22|0
1646045150000|2022-02-28 10:45:50|486.95|484.31|487.06|484.42|487.06|484.42|486.95|484.31|0
1646045160000|2022-02-28 10:46:00|487.47|484.83|487.26|484.62|487.47|484.83|487.16|484.52|0
1646045170000|2022-02-28 10:46:10|487.06|484.42|486.65|484.01|487.06|484.42|486.65|484.01|0
1646045180000|2022-02-28 10:46:20|486.14|483.5|485.83|483.19|486.14|483.5|485.83|483.19|0
1646045190000|2022-02-28 10:46:30|486.04|483.4|486.45|483.81|486.45|483.81|485.83|483.19|0
1646045200000|2022-02-28 10:46:40|486.24|483.6|486.04|483.4|486.24|483.6|486.04|483.4|0
1646045210000|2022-02-28 10:46:50|485.83|483.19|484.1|481.46|485.83|483.19|484.1|481.46|0
1646045220000|2022-02-28 10:47:00|484.5|481.86|483.59|480.95|484.5|481.86|483.59|480.95|0
1646045230000|2022-02-28 10:47:10|483.8|481.16|483.89|481.25|484.1|481.46|483.39|480.75|0
1646045240000|2022-02-28 10:47:20|484.2|481.56|484.2|481.56|484.3|481.66|484.1|481.46|0
1646045250000|2022-02-28 10:47:30|484.3|481.66|484.3|481.66|484.3|481.66|484.2|481.56|0
1646045260000|2022-02-28 10:47:40|484.2|481.56|484.3|481.66|484.3|481.66|484.1|481.46|0
1646045270000|2022-02-28 10:47:50|484|481.36|483.89|481.25|484|481.36|483.59|480.95|0
1646045280000|2022-02-28 10:48:00|483.69|481.05|483.89|481.25|483.89|481.25|483.69|481.05|0
1646045290000|2022-02-28 10:48:10|483.49|480.85|483.59|480.95|483.69|481.05|483.49|480.85|0
1646045300000|2022-02-28 10:48:20|483.69|481.05|483.18|480.54|483.69|481.05|483.18|480.54|0
1646045310000|2022-02-28 10:48:30|482.67|480.03|483.39|480.75|483.39|480.75|482.67|480.03|0
1646045320000|2022-02-28 10:48:40|483.49|480.85|483.79|481.15|483.79|481.15|483.28|480.64|0
1646045330000|2022-02-28 10:48:50|483.89|481.25|483.59|480.95|484.1|481.46|483.59|480.95|0
1646045340000|2022-02-28 10:49:00|483.39|480.75|482.47|479.83|483.39|480.75|482.47|479.83|0
1646045350000|2022-02-28 10:49:10|482.57|479.93|482.37|479.73|482.57|479.93|482.37|479.73|0
1646045360000|2022-02-28 10:49:20|482.26|479.62|482.26|479.62|482.26|479.62|482.26|479.62|0
1646045370000|2022-02-28 10:49:30|481.86|479.22|481.96|479.32|481.96|479.32|481.56|478.92|0
1646045380000|2022-02-28 10:49:40|482.06|479.42|481.35|478.71|482.06|479.42|480.54|477.9|0
1646045390000|2022-02-28 10:49:50|481.65|479.01|481.76|479.12|481.76|479.12|481.56|478.92|0
1646045400000|2022-02-28 10:50:00|481.86|479.22|480.92|478.28|481.86|479.22|480.52|477.88|0
1646045410000|2022-02-28 10:50:10|482.04|479.4|482.35|479.71|482.35|479.71|482.04|479.4|0
1646045420000|2022-02-28 10:50:20|481.94|479.3|481.84|479.2|482.15|479.51|481.84|479.2|0
1646045430000|2022-02-28 10:50:30|481.63|478.99|481.43|478.79|481.63|478.99|481.33|478.69|0
1646045440000|2022-02-28 10:50:40|481.33|478.69|481.23|478.59|481.33|478.69|481.23|478.59|0
1646045450000|2022-02-28 10:50:50|481.33|478.69|480.52|477.88|481.33|478.69|480.52|477.88|0
1646045460000|2022-02-28 10:51:00|480.82|478.18|480.92|478.28|481.13|478.49|480.82|478.18|0
1646045470000|2022-02-28 10:51:10|480.72|478.08|481.33|478.69|481.33|478.69|480.72|478.08|0
1646045480000|2022-02-28 10:51:20|481.13|478.49|480.92|478.28|481.13|478.49|480.72|478.08|0
1646045490000|2022-02-28 10:51:30|481.13|478.49|480.52|477.88|481.13|478.49|480.52|477.88|0
1646045500000|2022-02-28 10:51:40|480.41|477.77|480.41|477.77|480.41|477.77|480.41|477.77|0
1646045510000|2022-02-28 10:51:50|480.52|477.88|480.52|477.88|480.52|477.88|480.52|477.88|0
1646045520000|2022-02-28 10:52:00|480.41|477.77|481.02|478.38|481.02|478.38|480.41|477.77|0
1646045530000|2022-02-28 10:52:10|480.92|478.28|480.72|478.08|481.13|478.49|480.72|478.08|0
1646045540000|2022-02-28 10:52:20|480.41|477.77|480.52|477.88|480.52|477.88|480.41|477.77|0
1646045550000|2022-02-28 10:52:30|480.61|477.97|480.72|478.08|480.72|478.08|480.61|477.97|0
1646045560000|2022-02-28 10:52:40|481.13|478.49|481.33|478.69|481.43|478.79|481.13|478.49|0
1646045570000|2022-02-28 10:52:50|481.53|478.89|481.53|478.89|481.53|478.89|481.33|478.69|0
1646045580000|2022-02-28 10:53:00|481.74|479.1|481.63|478.99|481.74|479.1|481.63|478.99|0
1646045590000|2022-02-28 10:53:10|481.74|479.1|482.15|479.51|482.15|479.51|481.74|479.1|0
1646045600000|2022-02-28 10:53:20|481.94|479.3|481.33|478.69|481.94|479.3|481.33|478.69|0
1646045610000|2022-02-28 10:53:30|480.82|478.18|481.13|478.49|481.33|478.69|480.82|478.18|0
1646045620000|2022-02-28 10:53:40|481.02|478.38|480.41|477.77|481.02|478.38|480.41|477.77|0
1646045630000|2022-02-28 10:53:50|480.61|477.97|480.41|477.77|480.61|477.97|480.41|477.77|0
1646045640000|2022-02-28 10:54:00|480.61|477.97|481.53|478.89|481.53|478.89|480.61|477.97|0
1646045650000|2022-02-28 10:54:10|481.13|478.49|480.92|478.28|481.13|478.49|480.92|478.28|0
1646045660000|2022-02-28 10:54:20|481.33|478.69|481.53|478.89|481.53|478.89|481.33|478.69|0
1646045670000|2022-02-28 10:54:30|481.33|478.69|480.92|478.28|481.33|478.69|480.92|478.28|0
1646045680000|2022-02-28 10:54:40|481.13|478.49|480.41|477.77|481.13|478.49|480.41|477.77|0
1646045690000|2022-02-28 10:54:50|480.61|477.97|480.41|477.77|480.61|477.97|480.41|477.77|0
1646045700000|2022-02-28 10:55:00|480.51|477.87|478.68|476.04|480.51|477.87|478.68|476.04|0
1646045710000|2022-02-28 10:55:10|479.19|476.55|479.39|476.75|479.39|476.75|479.19|476.55|0
1646045720000|2022-02-28 10:55:20|479.5|476.86|479.19|476.55|479.5|476.86|479.09|476.45|0
1646045730000|2022-02-28 10:55:30|479.8|477.16|479.09|476.45|479.8|477.16|479.09|476.45|0
1646045740000|2022-02-28 10:55:40|478.99|476.35|479.09|476.45|479.09|476.45|478.89|476.25|0
1646045750000|2022-02-28 10:55:50|479.19|476.55|479.8|477.16|479.8|477.16|479.19|476.55|0
1646045760000|2022-02-28 10:56:00|479.5|476.86|479.19|476.55|479.5|476.86|479.19|476.55|0
1646045770000|2022-02-28 10:56:10|479.09|476.45|479.19|476.55|479.19|476.55|478.89|476.25|0
1646045780000|2022-02-28 10:56:20|479.09|476.45|479.59|476.95|479.59|476.95|479.09|476.45|0
1646045790000|2022-02-28 10:56:30|479.5|476.86|479.9|477.26|479.9|477.26|479.5|476.86|0
1646045800000|2022-02-28 10:56:40|479.59|476.95|480.2|477.56|480.2|477.56|479.59|476.95|0
1646045810000|2022-02-28 10:56:50|479.5|476.86|479.5|476.86|479.8|477.16|479.5|476.86|0
1646045820000|2022-02-28 10:57:00|479.39|476.75|479.39|476.75|479.39|476.75|478.89|476.25|0
1646045830000|2022-02-28 10:57:10|479.59|476.95|480.51|477.87|480.51|477.87|479.5|476.86|0
1646045840000|2022-02-28 10:57:20|480.72|478.08|482.14|479.5|482.14|479.5|480.51|477.87|0
1646045850000|2022-02-28 10:57:30|482.24|479.6|482.45|479.81|482.45|479.81|481.83|479.19|0
1646045860000|2022-02-28 10:57:40|482.85|480.21|482.55|479.91|482.85|480.21|482.55|479.91|0
1646045870000|2022-02-28 10:57:50|482.85|480.21|482.76|480.12|483.06|480.42|482.76|480.12|0
1646045880000|2022-02-28 10:58:00|482.55|479.91|482.55|479.91|482.76|480.12|482.55|479.91|0
1646045890000|2022-02-28 10:58:10|482.85|480.21|482.96|480.32|482.96|480.32|482.55|479.91|0
1646045900000|2022-02-28 10:58:20|483.57|480.93|482.24|479.6|483.57|480.93|482.24|479.6|0
1646045910000|2022-02-28 10:58:30|482.75|480.11|482.14|479.5|482.75|480.11|482.14|479.5|0
1646045920000|2022-02-28 10:58:40|482.65|480.01|481.74|479.1|482.65|480.01|481.43|478.79|0
1646045930000|2022-02-28 10:58:50|481.22|478.58|480.61|477.97|481.22|478.58|480.61|477.97|0
1646045940000|2022-02-28 10:59:00|480.51|477.87|480.61|477.97|480.61|477.97|479.8|477.16|0
1646045950000|2022-02-28 10:59:10|481.02|478.38|480.92|478.28|481.02|478.38|480.92|478.28|0
1646045960000|2022-02-28 10:59:20|481.12|478.48|481.33|478.69|481.74|479.1|480.81|478.17|0
1646045970000|2022-02-28 10:59:30|480.92|478.28|480.51|477.87|480.92|478.28|480.41|477.77|0
1646045980000|2022-02-28 10:59:40|481.12|478.48|480.81|478.17|481.12|478.48|480.72|478.08|0
1646045990000|2022-02-28 10:59:50|480.72|478.08|479.29|476.65|480.72|478.08|479.29|476.65|0
1646046000000|2022-02-28 11:00:00|479.5|476.86|480.11|477.47|480.11|477.47|479.5|476.86|0
1646046010000|2022-02-28 11:00:10|479.9|477.26|479.39|476.75|479.9|477.26|479.39|476.75|0
1646046020000|2022-02-28 11:00:20|478.78|476.14|478.89|476.25|479.09|476.45|478.78|476.14|0
1646046030000|2022-02-28 11:00:30|478.78|476.14|478.37|475.73|478.78|476.14|478.17|475.53|0
1646046040000|2022-02-28 11:00:40|477.97|475.33|479.09|476.45|479.09|476.45|477.97|475.33|0
1646046050000|2022-02-28 11:00:50|478.89|476.25|477.56|474.92|478.89|476.25|477.56|474.92|0
1646046060000|2022-02-28 11:01:00|477.76|475.12|477.76|475.12|477.76|475.12|477.56|474.92|0
1646046070000|2022-02-28 11:01:10|477.97|475.33|477.56|474.92|477.97|475.33|477.56|474.92|0
1646046080000|2022-02-28 11:01:20|475.13|472.49|475.44|472.8|475.64|473|475.13|472.49|0
1646046090000|2022-02-28 11:01:30|475.23|472.59|474.83|472.19|475.23|472.59|474.22|471.58|0
1646046100000|2022-02-28 11:01:40|474.32|471.68|474.42|471.78|474.52|471.88|474.32|471.68|0
1646046110000|2022-02-28 11:01:50|474.32|471.68|472|469.36|474.32|471.68|471.69|469.05|0
1646046120000|2022-02-28 11:02:00|471.59|468.95|472.4|469.76|472.6|469.96|471.59|468.95|0
1646046130000|2022-02-28 11:02:10|472.7|470.06|473.51|470.87|473.51|470.87|472.5|469.86|0
1646046140000|2022-02-28 11:02:20|473.31|470.67|473.41|470.77|473.41|470.77|473.31|470.67|0
1646046150000|2022-02-28 11:02:30|473.31|470.67|473.61|470.97|473.61|470.97|473.1|470.46|0
1646046160000|2022-02-28 11:02:40|473.91|471.27|473.91|471.27|473.91|471.27|473.51|470.87|0
1646046170000|2022-02-28 11:02:50|473.71|471.07|473.51|470.87|473.71|471.07|473.51|470.87|0
1646046180000|2022-02-28 11:03:00|473.82|471.18|474.02|471.38|474.11|471.47|473.51|470.87|0
1646046190000|2022-02-28 11:03:10|474.32|471.68|474.83|472.19|474.83|472.19|474.32|471.68|0
1646046200000|2022-02-28 11:03:20|475.33|472.69|475.23|472.59|475.33|472.69|475.13|472.49|0
1646046210000|2022-02-28 11:03:30|475.13|472.49|474.83|472.19|475.13|472.49|474.62|471.98|0
1646046220000|2022-02-28 11:03:40|474.72|472.08|474.32|471.68|474.72|472.08|474.32|471.68|0
1646046230000|2022-02-28 11:03:50|474.83|472.19|475.03|472.39|475.13|472.49|474.83|472.19|0
1646046240000|2022-02-28 11:04:00|475.33|472.69|475.94|473.3|475.94|473.3|475.33|472.69|0
1646046250000|2022-02-28 11:04:10|476.34|473.7|476.14|473.5|476.34|473.7|476.14|473.5|0
1646046260000|2022-02-28 11:04:20|476.34|473.7|475.94|473.3|476.34|473.7|475.94|473.3|0
1646046270000|2022-02-28 11:04:30|476.04|473.4|476.55|473.91|476.55|473.91|476.04|473.4|0
1646046280000|2022-02-28 11:04:40|476.85|474.21|477.06|474.42|477.15|474.51|476.85|474.21|0
1646046290000|2022-02-28 11:04:50|477.15|474.51|478.07|475.43|478.07|475.43|477.15|474.51|0
1646046300000|2022-02-28 11:05:00|477.67|475.03|477.36|474.72|477.67|475.03|477.36|474.72|0
1646046310000|2022-02-28 11:05:10|477.46|474.82|478.07|475.43|478.07|475.43|477.46|474.82|0
1646046320000|2022-02-28 11:05:20|477.67|475.03|477.66|475.02|477.76|475.12|477.66|475.02|0
1646046330000|2022-02-28 11:05:30|477.76|475.12|477.56|474.92|477.76|475.12|477.56|474.92|0
1646046340000|2022-02-28 11:05:40|477.46|474.82|477.06|474.42|477.46|474.82|477.06|474.42|0
1646046350000|2022-02-28 11:05:50|477.15|474.51|479.18|476.54|479.18|476.54|477.15|474.51|0
1646046360000|2022-02-28 11:06:00|479.29|476.65|478.48|475.84|479.7|477.06|478.48|475.84|0
1646046370000|2022-02-28 11:06:10|478.27|475.63|478.37|475.73|478.37|475.73|478.17|475.53|0
1646046380000|2022-02-28 11:06:20|478.17|475.53|477.36|474.72|478.17|475.53|477.36|474.72|0
1646046390000|2022-02-28 11:06:30|477.26|474.62|477.66|475.02|477.66|475.02|477.26|474.62|0
1646046400000|2022-02-28 11:06:40|477.96|475.32|477.87|475.23|477.96|475.32|477.87|475.23|0
1646046410000|2022-02-28 11:06:50|477.76|475.12|477.87|475.23|477.87|475.23|477.76|475.12|0
1646046420000|2022-02-28 11:07:00|477.66|475.02|478.07|475.43|478.07|475.43|477.66|475.02|0
1646046430000|2022-02-28 11:07:10|478.48|475.84|478.57|475.93|479.18|476.54|478.48|475.84|0
1646046440000|2022-02-28 11:07:20|478.48|475.84|477.66|475.02|478.48|475.84|477.56|474.92|0
1646046450000|2022-02-28 11:07:30|477.46|474.82|477.15|474.51|477.46|474.82|477.15|474.51|0
1646046460000|2022-02-28 11:07:40|477.46|474.82|478.27|475.63|478.27|475.63|477.36|474.72|0
1646046470000|2022-02-28 11:07:50|478.37|475.73|478.57|475.93|478.57|475.93|478.27|475.63|0
1646046480000|2022-02-28 11:08:00|478.48|475.84|477.87|475.23|478.48|475.84|477.87|475.23|0
1646046490000|2022-02-28 11:08:10|477.76|475.12|477.76|475.12|477.76|475.12|477.76|475.12|0
1646046500000|2022-02-28 11:08:20|477.66|475.02|477.87|475.23|477.87|475.23|477.46|474.82|0
1646046510000|2022-02-28 11:08:30|477.96|475.32|478.27|475.63|478.27|475.63|477.96|475.32|0
1646046520000|2022-02-28 11:08:40|478.37|475.73|478.57|475.93|478.57|475.93|478.27|475.63|0
1646046530000|2022-02-28 11:08:50|477.87|475.23|476.65|474.01|477.87|475.23|476.65|474.01|0
1646046540000|2022-02-28 11:09:00|476.85|474.21|477.46|474.82|477.46|474.82|476.85|474.21|0
1646046550000|2022-02-28 11:09:10|477.26|474.62|477.66|475.02|477.66|475.02|477.26|474.62|0
1646046560000|2022-02-28 11:09:20|478.07|475.43|478.27|475.63|478.27|475.63|477.96|475.32|0
1646046570000|2022-02-28 11:09:30|477.96|475.32|478.37|475.73|478.37|475.73|477.96|475.32|0
1646046580000|2022-02-28 11:09:40|478.27|475.63|478.07|475.43|478.37|475.73|478.07|475.43|0
1646046590000|2022-02-28 11:09:50|478.37|475.73|478.27|475.63|478.37|475.73|478.07|475.43|0
1646046600000|2022-02-28 11:10:00|480.1|477.46|480.2|477.56|480.2|477.56|480.1|477.46|0
1646046610000|2022-02-28 11:10:10|479.59|476.95|479.29|476.65|479.59|476.95|479.29|476.65|0
1646046620000|2022-02-28 11:10:20|479.09|476.45|479.59|476.95|479.59|476.95|479.09|476.45|0
1646046630000|2022-02-28 11:10:30|479.49|476.85|478.68|476.04|479.49|476.85|478.68|476.04|0
1646046640000|2022-02-28 11:10:40|478.07|475.43|477.87|475.23|478.07|475.43|477.87|475.23|0
1646046650000|2022-02-28 11:10:50|477.96|475.32|477.46|474.82|478.07|475.43|477.46|474.82|0
1646046660000|2022-02-28 11:11:00|476.85|474.21|477.35|474.71|477.35|474.71|476.85|474.21|0
1646046670000|2022-02-28 11:11:10|477.46|474.82|477.05|474.41|477.46|474.82|477.05|474.41|0
1646046680000|2022-02-28 11:11:20|476.65|474.01|475.73|473.09|476.65|474.01|475.73|473.09|0
1646046690000|2022-02-28 11:11:30|475.84|473.2|476.75|474.11|476.75|474.11|475.84|473.2|0
1646046700000|2022-02-28 11:11:40|476.85|474.21|476.75|474.11|476.85|474.21|476.75|474.11|0
1646046710000|2022-02-28 11:11:50|476.65|474.01|476.04|473.4|476.65|474.01|476.04|473.4|0
1646046720000|2022-02-28 11:12:00|475.43|472.79|475.12|472.48|475.73|473.09|475.12|472.48|0
1646046730000|2022-02-28 11:12:10|475.33|472.69|475.43|472.79|475.43|472.79|475.33|472.69|0
1646046740000|2022-02-28 11:12:20|475.53|472.89|475.84|473.2|475.93|473.29|475.53|472.89|0
1646046750000|2022-02-28 11:12:30|475.73|473.09|476.65|474.01|476.65|474.01|475.73|473.09|0
1646046760000|2022-02-28 11:12:40|476.74|474.1|477.15|474.51|477.15|474.51|476.74|474.1|0
1646046770000|2022-02-28 11:12:50|477.26|474.62|477.05|474.41|477.35|474.71|477.05|474.41|0
1646046780000|2022-02-28 11:13:00|477.66|475.02|476.44|473.8|477.66|475.02|476.44|473.8|0
1646046790000|2022-02-28 11:13:10|476.24|473.6|476.04|473.4|476.24|473.6|476.04|473.4|0
1646046800000|2022-02-28 11:13:20|476.24|473.6|476.24|473.6|476.34|473.7|476.24|473.6|0
1646046810000|2022-02-28 11:13:30|476.04|473.4|476.54|473.9|476.54|473.9|476.04|473.4|0
1646046820000|2022-02-28 11:13:40|476.44|473.8|476.65|474.01|476.85|474.21|476.44|473.8|0
1646046830000|2022-02-28 11:13:50|477.35|474.71|476.24|473.6|477.35|474.71|476.24|473.6|0
1646046840000|2022-02-28 11:14:00|476.34|473.7|476.44|473.8|476.44|473.8|475.84|473.2|0
1646046850000|2022-02-28 11:14:10|476.74|474.1|477.15|474.51|477.15|474.51|476.65|474.01|0
1646046860000|2022-02-28 11:14:20|477.26|474.62|477.96|475.32|477.96|475.32|477.26|474.62|0
1646046870000|2022-02-28 11:14:30|478.27|475.63|478.68|476.04|478.68|476.04|478.27|475.63|0
1646046880000|2022-02-28 11:14:40|478.57|475.93|479.08|476.44|479.08|476.44|478.57|475.93|0
1646046890000|2022-02-28 11:14:50|479.29|476.65|479.99|477.35|479.99|477.35|479.29|476.65|0
1646046900000|2022-02-28 11:15:00|479.9|477.26|479.79|477.15|479.9|477.26|479.79|477.15|0
1646046910000|2022-02-28 11:15:10|479.99|477.35|479.79|477.15|479.99|477.35|479.79|477.15|0
1646046920000|2022-02-28 11:15:20|480.4|477.76|480.3|477.66|480.4|477.76|480.1|477.46|0
1646046930000|2022-02-28 11:15:30|480.51|477.87|480.81|478.17|480.81|478.17|480.51|477.87|0
1646046940000|2022-02-28 11:15:40|480.91|478.27|480.81|478.17|480.91|478.27|480.81|478.17|0
1646046950000|2022-02-28 11:15:50|480.91|478.27|481.42|478.78|481.42|478.78|480.91|478.27|0
1646046960000|2022-02-28 11:16:00|481.53|478.89|481.83|479.19|481.83|479.19|481.53|478.89|0
1646046970000|2022-02-28 11:16:10|481.93|479.29|481.93|479.29|481.93|479.29|481.73|479.09|0
1646046980000|2022-02-28 11:16:20|482.34|479.7|482.54|479.9|482.54|479.9|482.34|479.7|0
1646046990000|2022-02-28 11:16:30|482.44|479.8|483.05|480.41|483.05|480.41|482.34|479.7|0
1646047000000|2022-02-28 11:16:40|483.36|480.72|481.62|478.98|483.36|480.72|481.62|478.98|0
1646047010000|2022-02-28 11:16:50|481.32|478.68|481.73|479.09|481.93|479.29|481.32|478.68|0
1646047020000|2022-02-28 11:17:00|481.52|478.88|481.62|478.98|481.62|478.98|481.52|478.88|0
1646047030000|2022-02-28 11:17:10|481.52|478.88|481.52|478.88|481.52|478.88|481.52|478.88|0
1646047040000|2022-02-28 11:17:20|481.32|478.68|481.12|478.48|481.42|478.78|481.12|478.48|0
1646047050000|2022-02-28 11:17:30|480.91|478.27|480.91|478.27|480.91|478.27|480.71|478.07|0
1646047060000|2022-02-28 11:17:40|480.81|478.17|480.71|478.07|480.81|478.17|480.71|478.07|0
1646047070000|2022-02-28 11:17:50|481.52|478.88|481.52|478.88|481.73|479.09|481.52|478.88|0
1646047080000|2022-02-28 11:18:00|482.34|479.7|482.14|479.5|482.34|479.7|481.93|479.29|0
1646047090000|2022-02-28 11:18:10|482.34|479.7|481.62|478.98|482.34|479.7|481.62|478.98|0
1646047100000|2022-02-28 11:18:20|481.12|478.48|481.01|478.37|481.12|478.48|480.91|478.27|0
1646047110000|2022-02-28 11:18:30|480.51|477.87|480.71|478.07|480.71|478.07|480.51|477.87|0
1646047120000|2022-02-28 11:18:40|480.3|477.66|480.71|478.07|480.71|478.07|480.3|477.66|0
1646047130000|2022-02-28 11:18:50|481.32|478.68|480.81|478.17|481.32|478.68|480.81|478.17|0
1646047140000|2022-02-28 11:19:00|480.91|478.27|480.91|478.27|480.91|478.27|480.81|478.17|0
1646047150000|2022-02-28 11:19:10|480.81|478.17|481.01|478.37|481.01|478.37|480.81|478.17|0
1646047160000|2022-02-28 11:19:20|481.52|478.88|481.52|478.88|481.62|478.98|481.52|478.88|0
1646047170000|2022-02-28 11:19:30|481.62|478.98|481.21|478.57|481.62|478.98|481.21|478.57|0
1646047180000|2022-02-28 11:19:40|481.52|478.88|481.52|478.88|481.52|478.88|481.42|478.78|0
1646047190000|2022-02-28 11:19:50|481.62|478.98|484.89|482.25|484.89|482.25|481.62|478.98|0
1646047200000|2022-02-28 11:20:00|484.79|482.15|483.46|480.82|484.79|482.15|483.46|480.82|0
1646047210000|2022-02-28 11:20:10|483.36|480.72|482.84|480.2|483.36|480.72|482.84|480.2|0
1646047220000|2022-02-28 11:20:20|482.95|480.31|484.68|482.04|484.68|482.04|482.95|480.31|0
1646047230000|2022-02-28 11:20:30|484.27|481.63|483.97|481.33|484.38|481.74|483.97|481.33|0
1646047240000|2022-02-28 11:20:40|484.48|481.84|484.27|481.63|484.48|481.84|484.07|481.43|0
1646047250000|2022-02-28 11:20:50|484.58|481.94|483.77|481.13|484.58|481.94|483.77|481.13|0
1646047260000|2022-02-28 11:21:00|483.46|480.82|484.99|482.35|484.99|482.35|483.46|480.82|0
1646047270000|2022-02-28 11:21:10|483.66|481.02|483.15|480.51|483.66|481.02|483.15|480.51|0
1646047280000|2022-02-28 11:21:20|483.25|480.61|482.95|480.31|483.25|480.61|482.95|480.31|0
1646047290000|2022-02-28 11:21:30|483.05|480.41|482.95|480.31|483.05|480.41|482.95|480.31|0
1646047300000|2022-02-28 11:21:40|482.84|480.2|482.64|480|482.84|480.2|482.64|480|0
1646047310000|2022-02-28 11:21:50|482.54|479.9|482.95|480.31|482.95|480.31|482.54|479.9|0
1646047320000|2022-02-28 11:22:00|482.75|480.11|482.95|480.31|483.05|480.41|482.75|480.11|0
1646047330000|2022-02-28 11:22:10|483.05|480.41|483.15|480.51|483.15|480.51|483.05|480.41|0
1646047340000|2022-02-28 11:22:20|482.95|480.31|482.95|480.31|482.95|480.31|482.75|480.11|0
1646047350000|2022-02-28 11:22:30|483.15|480.51|482.95|480.31|483.15|480.51|482.95|480.31|0
1646047360000|2022-02-28 11:22:40|483.15|480.51|483.25|480.61|483.25|480.61|482.95|480.31|0
1646047370000|2022-02-28 11:22:50|483.15|480.51|483.15|480.51|483.15|480.51|482.95|480.31|0
1646047380000|2022-02-28 11:23:00|482.95|480.31|484.07|481.43|484.07|481.43|482.95|480.31|0
1646047390000|2022-02-28 11:23:10|484.27|481.63|483.77|481.13|484.27|481.63|483.77|481.13|0
1646047400000|2022-02-28 11:23:20|483.97|481.33|484.07|481.43|484.07|481.43|483.86|481.22|0
1646047410000|2022-02-28 11:23:30|483.86|481.22|484.17|481.53|484.17|481.53|483.86|481.22|0
1646047420000|2022-02-28 11:23:40|484.27|481.63|484.17|481.53|484.48|481.84|484.17|481.53|0
1646047430000|2022-02-28 11:23:50|484.27|481.63|483.97|481.33|484.38|481.74|483.97|481.33|0
1646047440000|2022-02-28 11:24:00|482.64|480|481.82|479.18|482.95|480.31|481.82|479.18|0
1646047450000|2022-02-28 11:24:10|481.32|478.68|481.93|479.29|481.93|479.29|481.32|478.68|0
1646047460000|2022-02-28 11:24:20|481.73|479.09|481.93|479.29|482.03|479.39|481.73|479.09|0
1646047470000|2022-02-28 11:24:30|482.03|479.39|481.93|479.29|482.03|479.39|481.82|479.18|0
1646047480000|2022-02-28 11:24:40|482.03|479.39|482.13|479.49|482.13|479.49|481.73|479.09|0
1646047490000|2022-02-28 11:24:50|482.03|479.39|481.93|479.29|482.23|479.59|481.93|479.29|0
1646047500000|2022-02-28 11:25:00|482.13|479.49|481.73|479.09|482.34|479.7|481.73|479.09|0
1646047510000|2022-02-28 11:25:10|481.52|478.88|481.11|478.47|481.52|478.88|481.01|478.37|0
1646047520000|2022-02-28 11:25:20|481.93|479.29|481.52|478.88|481.93|479.29|481.52|478.88|0
1646047530000|2022-02-28 11:25:30|481.62|478.98|481.62|478.98|481.62|478.98|481.52|478.88|0
1646047540000|2022-02-28 11:25:40|481.82|479.18|481.73|479.09|481.82|479.18|481.52|478.88|0
1646047550000|2022-02-28 11:25:50|481.52|478.88|481.52|478.88|481.52|478.88|481.42|478.78|0
1646047560000|2022-02-28 11:26:00|481.01|478.37|482.03|479.39|482.03|479.39|481.01|478.37|0
1646047570000|2022-02-28 11:26:10|482.34|479.7|483.15|480.51|483.15|480.51|482.34|479.7|0
1646047580000|2022-02-28 11:26:20|483.05|480.41|482.84|480.2|483.45|480.81|482.84|480.2|0
1646047590000|2022-02-28 11:26:30|482.95|480.31|483.97|481.33|483.97|481.33|482.95|480.31|0
1646047600000|2022-02-28 11:26:40|484.07|481.43|484.07|481.43|484.07|481.43|484.07|481.43|0
1646047610000|2022-02-28 11:26:50|483.97|481.33|483.45|480.81|483.97|481.33|483.45|480.81|0
1646047620000|2022-02-28 11:27:00|483.25|480.61|483.36|480.72|483.36|480.72|483.25|480.61|0
1646047630000|2022-02-28 11:27:10|483.76|481.12|483.76|481.12|483.86|481.22|483.76|481.12|0
1646047640000|2022-02-28 11:27:20|484.17|481.53|484.17|481.53|484.27|481.63|484.17|481.53|0
1646047650000|2022-02-28 11:27:30|484.27|481.63|484.17|481.53|484.27|481.63|484.07|481.43|0
1646047660000|2022-02-28 11:27:40|484.38|481.74|484.99|482.35|484.99|482.35|484.38|481.74|0
1646047670000|2022-02-28 11:27:50|484.68|482.04|484.79|482.15|484.79|482.15|484.38|481.74|0
1646047680000|2022-02-28 11:28:00|484.58|481.94|484.58|481.94|484.88|482.24|484.58|481.94|0
1646047690000|2022-02-28 11:28:10|485.4|482.76|485.4|482.76|485.4|482.76|485.19|482.55|0
1646047700000|2022-02-28 11:28:20|485.19|482.55|485.4|482.76|485.5|482.86|485.19|482.55|0
1646047710000|2022-02-28 11:28:30|485.6|482.96|485.4|482.76|485.6|482.96|485.4|482.76|0
1646047720000|2022-02-28 11:28:40|485.09|482.45|485.19|482.55|485.4|482.76|485.09|482.45|0
1646047730000|2022-02-28 11:28:50|484.38|481.74|485.29|482.65|485.29|482.65|484.38|481.74|0
1646047740000|2022-02-28 11:29:00|485.09|482.45|485.19|482.55|485.19|482.55|484.79|482.15|0
1646047750000|2022-02-28 11:29:10|484.99|482.35|485.91|483.27|485.91|483.27|484.99|482.35|0
1646047760000|2022-02-28 11:29:20|485.7|483.06|485.09|482.45|485.7|483.06|485.09|482.45|0
1646047770000|2022-02-28 11:29:30|485.19|482.55|485.6|482.96|485.6|482.96|485.19|482.55|0
1646047780000|2022-02-28 11:29:40|485.29|482.65|485.09|482.45|485.4|482.76|485.09|482.45|0
1646047790000|2022-02-28 11:29:50|485.6|482.96|484.68|482.04|485.6|482.96|484.68|482.04|0
1646047800000|2022-02-28 11:30:00|484.78|482.14|484.88|482.24|484.99|482.35|484.78|482.14|0
1646047810000|2022-02-28 11:30:10|485.09|482.45|485.5|482.86|485.5|482.86|485.09|482.45|0
1646047820000|2022-02-28 11:30:20|485.81|483.17|485.6|482.96|485.81|483.17|485.6|482.96|0
1646047830000|2022-02-28 11:30:30|485.5|482.86|485.7|483.06|485.7|483.06|485.29|482.65|0
1646047840000|2022-02-28 11:30:40|485.6|482.96|484.99|482.35|485.6|482.96|484.99|482.35|0
1646047850000|2022-02-28 11:30:50|484.58|481.94|484.47|481.83|484.78|482.14|484.47|481.83|0
1646047860000|2022-02-28 11:31:00|484.58|481.94|484.68|482.04|484.88|482.24|484.58|481.94|0
1646047870000|2022-02-28 11:31:10|484.58|481.94|484.78|482.14|484.88|482.24|484.58|481.94|0
1646047880000|2022-02-28 11:31:20|484.68|482.04|484.78|482.14|484.78|482.14|484.58|481.94|0
1646047890000|2022-02-28 11:31:30|484.47|481.83|484.78|482.14|484.99|482.35|484.47|481.83|0
1646047900000|2022-02-28 11:31:40|485.6|482.96|485.81|483.17|485.81|483.17|485.6|482.96|0
1646047910000|2022-02-28 11:31:50|485.6|482.96|485.4|482.76|485.6|482.96|485.19|482.55|0
1646047920000|2022-02-28 11:32:00|484.68|482.04|484.68|482.04|484.68|482.04|484.68|482.04|0
1646047930000|2022-02-28 11:32:10|484.78|482.14|484.78|482.14|484.88|482.24|484.78|482.14|0
1646047940000|2022-02-28 11:32:20|484.58|481.94|483.97|481.33|484.58|481.94|483.97|481.33|0
1646047950000|2022-02-28 11:32:30|484.06|481.42|484.17|481.53|484.17|481.53|483.76|481.12|0
1646047960000|2022-02-28 11:32:40|484.06|481.42|483.56|480.92|484.17|481.53|483.56|480.92|0
1646047970000|2022-02-28 11:32:50|483.76|481.12|484.17|481.53|484.17|481.53|483.76|481.12|0
1646047980000|2022-02-28 11:33:00|484.27|481.63|483.86|481.22|484.38|481.74|483.86|481.22|0
1646047990000|2022-02-28 11:33:10|484.38|481.74|484.27|481.63|484.38|481.74|484.27|481.63|0
1646048000000|2022-02-28 11:33:20|483.97|481.33|484.27|481.63|484.27|481.63|483.97|481.33|0
1646048010000|2022-02-28 11:33:30|484.37|481.73|484.37|481.73|484.37|481.73|484.37|481.73|0
1646048020000|2022-02-28 11:33:40|484.68|482.04|485.29|482.65|485.29|482.65|484.68|482.04|0
1646048030000|2022-02-28 11:33:50|484.78|482.14|484.78|482.14|484.78|482.14|484.58|481.94|0
1646048040000|2022-02-28 11:34:00|484.58|481.94|484.37|481.73|484.58|481.94|484.37|481.73|0
1646048050000|2022-02-28 11:34:10|484.58|481.94|485.09|482.45|485.09|482.45|484.58|481.94|0
1646048060000|2022-02-28 11:34:20|484.99|482.35|484.78|482.14|484.99|482.35|484.78|482.14|0
1646048070000|2022-02-28 11:34:30|484.58|481.94|484.27|481.63|484.58|481.94|484.27|481.63|0
1646048080000|2022-02-28 11:34:40|484.37|481.73|484.47|481.83|484.47|481.83|484.37|481.73|0
1646048090000|2022-02-28 11:34:50|484.58|481.94|484.06|481.42|484.58|481.94|484.06|481.42|0
1646048100000|2022-02-28 11:35:00|484.37|481.73|483.15|480.51|484.37|481.73|483.15|480.51|0
1646048110000|2022-02-28 11:35:10|483.45|480.81|483.86|481.22|483.97|481.33|483.45|480.81|0
1646048120000|2022-02-28 11:35:20|483.76|481.12|484.27|481.63|484.27|481.63|483.76|481.12|0
1646048130000|2022-02-28 11:35:30|484.06|481.42|483.97|481.33|484.06|481.42|483.76|481.12|0
1646048140000|2022-02-28 11:35:40|484.27|481.63|484.27|481.63|484.27|481.63|484.27|481.63|0
1646048150000|2022-02-28 11:35:50|484.47|481.83|484.37|481.73|484.47|481.83|484.37|481.73|0
1646048160000|2022-02-28 11:36:00|484.27|481.63|484.17|481.53|484.37|481.73|484.17|481.53|0
1646048170000|2022-02-28 11:36:10|484.27|481.63|484.68|482.04|484.88|482.24|484.27|481.63|0
1646048180000|2022-02-28 11:36:20|484.78|482.14|485.19|482.55|485.19|482.55|484.58|481.94|0
1646048190000|2022-02-28 11:36:30|485.29|482.65|485.4|482.76|486.01|483.37|485.29|482.65|0
1646048200000|2022-02-28 11:36:40|485.9|483.26|485.29|482.65|485.9|483.26|485.29|482.65|0
1646048210000|2022-02-28 11:36:50|485.4|482.76|485.4|482.76|485.4|482.76|485.29|482.65|0
1646048220000|2022-02-28 11:37:00|485.49|482.85|485.08|482.44|485.49|482.85|485.08|482.44|0
1646048230000|2022-02-28 11:37:10|485.19|482.55|485.19|482.55|485.19|482.55|484.68|482.04|0
1646048240000|2022-02-28 11:37:20|485.29|482.65|485.29|482.65|485.29|482.65|485.29|482.65|0
1646048250000|2022-02-28 11:37:30|484.78|482.14|484.68|482.04|484.99|482.35|484.68|482.04|0
1646048260000|2022-02-28 11:37:40|484.17|481.53|484.27|481.63|484.47|481.83|484.17|481.53|0
1646048270000|2022-02-28 11:37:50|484.17|481.53|483.15|480.51|484.17|481.53|483.15|480.51|0
1646048280000|2022-02-28 11:38:00|482.84|480.2|482.33|479.69|482.84|480.2|482.33|479.69|0
1646048290000|2022-02-28 11:38:10|482.13|479.49|482.33|479.69|482.33|479.69|481.61|478.97|0
1646048300000|2022-02-28 11:38:20|481.92|479.28|481.31|478.67|482.02|479.38|481.31|478.67|0
1646048310000|2022-02-28 11:38:30|481.41|478.77|480.29|477.65|481.52|478.88|480.29|477.65|0
1646048320000|2022-02-28 11:38:40|480.8|478.16|480.7|478.06|480.8|478.16|480.39|477.75|0
1646048330000|2022-02-28 11:38:50|481.11|478.47|481.11|478.47|481.21|478.57|481.11|478.47|0
1646048340000|2022-02-28 11:39:00|481.61|478.97|482.13|479.49|482.13|479.49|481.61|478.97|0
1646048350000|2022-02-28 11:39:10|482.02|479.38|482.33|479.69|482.43|479.79|482.02|479.38|0
1646048360000|2022-02-28 11:39:20|482.43|479.79|482.33|479.69|482.43|479.79|482.33|479.69|0
1646048370000|2022-02-28 11:39:30|482.43|479.79|482.43|479.79|482.43|479.79|482.43|479.79|0
1646048380000|2022-02-28 11:39:40|482.54|479.9|482.13|479.49|482.54|479.9|482.02|479.38|0
1646048390000|2022-02-28 11:39:50|481.92|479.28|482.02|479.38|482.13|479.49|481.92|479.28|0
1646048400000|2022-02-28 11:40:00|482.13|479.49|482.13|479.49|482.13|479.49|481.92|479.28|0
1646048410000|2022-02-28 11:40:10|482.33|479.69|483.04|480.4|483.04|480.4|482.33|479.69|0
1646048420000|2022-02-28 11:40:20|482.94|480.3|482.74|480.1|482.94|480.3|482.33|479.69|0
1646048430000|2022-02-28 11:40:30|482.63|479.99|482.94|480.3|482.94|480.3|482.63|479.99|0
1646048440000|2022-02-28 11:40:40|483.04|480.4|482.94|480.3|483.04|480.4|482.94|480.3|0
1646048450000|2022-02-28 11:40:50|483.04|480.4|482.54|479.9|483.35|480.71|482.54|479.9|0
1646048460000|2022-02-28 11:41:00|482.74|480.1|482.77|480.13|483.35|480.71|482.74|480.1|0
1646048470000|2022-02-28 11:41:10|482.87|480.23|482.05|479.41|482.87|480.23|482.05|479.41|0
1646048480000|2022-02-28 11:41:20|482.26|479.62|481.55|478.91|482.26|479.62|481.55|478.91|0
1646048490000|2022-02-28 11:41:30|481.75|479.11|481.55|478.91|481.75|479.11|481.34|478.7|0
1646048500000|2022-02-28 11:41:40|481.14|478.5|481.64|479|481.64|479|481.14|478.5|0
1646048510000|2022-02-28 11:41:50|481.55|478.91|482.05|479.41|482.16|479.52|481.44|478.8|0
1646048520000|2022-02-28 11:42:00|482.16|479.52|482.36|479.72|482.36|479.72|481.95|479.31|0
1646048530000|2022-02-28 11:42:10|482.57|479.93|482.36|479.72|482.57|479.93|482.36|479.72|0
1646048540000|2022-02-28 11:42:20|482.87|480.23|482.98|480.34|483.59|480.95|482.87|480.23|0
1646048550000|2022-02-28 11:42:30|482.77|480.13|482.98|480.34|482.98|480.34|482.77|480.13|0
1646048560000|2022-02-28 11:42:40|483.07|480.43|482.98|480.34|483.18|480.54|482.98|480.34|0
1646048570000|2022-02-28 11:42:50|483.07|480.43|483.89|481.25|483.89|481.25|482.98|480.34|0
1646048580000|2022-02-28 11:43:00|484|481.36|484.71|482.07|484.71|482.07|484|481.36|0
1646048590000|2022-02-28 11:43:10|484.91|482.27|485.12|482.48|485.12|482.48|484.91|482.27|0
1646048600000|2022-02-28 11:43:20|484|481.36|483.89|481.25|484.2|481.56|483.79|481.15|0
1646048610000|2022-02-28 11:43:30|484.1|481.46|484.41|481.77|484.41|481.77|484.1|481.46|0
1646048620000|2022-02-28 11:43:40|484|481.36|483.79|481.15|484|481.36|483.79|481.15|0
1646048630000|2022-02-28 11:43:50|483.89|481.25|483.48|480.84|483.89|481.25|483.48|480.84|0
1646048640000|2022-02-28 11:44:00|483.59|480.95|483.69|481.05|483.69|481.05|483.48|480.84|0
1646048650000|2022-02-28 11:44:10|483.48|480.84|482.97|480.33|483.48|480.84|482.97|480.33|0
1646048660000|2022-02-28 11:44:20|483.28|480.64|483.28|480.64|483.48|480.84|483.28|480.64|0
1646048670000|2022-02-28 11:44:30|483.59|480.95|483.89|481.25|483.89|481.25|483.38|480.74|0
1646048680000|2022-02-28 11:44:40|484.71|482.07|484.5|481.86|484.82|482.18|484.5|481.86|0
1646048690000|2022-02-28 11:44:50|484.41|481.77|484.2|481.56|484.5|481.86|484.2|481.56|0
1646048710000|2022-02-28 11:45:10|484.41|481.77|484.91|482.27|484.91|482.27|484.41|481.77|0
1646048720000|2022-02-28 11:45:20|484.81|482.17|484.2|481.56|484.81|482.17|484.2|481.56|0
1646048730000|2022-02-28 11:45:30|484.5|481.86|484.61|481.97|484.61|481.97|484.41|481.77|0
1646048740000|2022-02-28 11:45:40|484.2|481.56|484.3|481.66|484.3|481.66|484.2|481.56|0
1646048750000|2022-02-28 11:45:50|484.5|481.86|483.69|481.05|484.5|481.86|483.69|481.05|0
1646048760000|2022-02-28 11:46:00|484.2|481.56|484.2|481.56|484.2|481.56|484.09|481.45|0
1646048770000|2022-02-28 11:46:10|484.5|481.86|484.41|481.77|484.5|481.86|484.41|481.77|0
1646048780000|2022-02-28 11:46:20|484.2|481.56|484.71|482.07|484.71|482.07|484.2|481.56|0
1646048790000|2022-02-28 11:46:30|485.02|482.38|485.43|482.79|485.43|482.79|484.61|481.97|0
1646048800000|2022-02-28 11:46:40|485.84|483.2|486.55|483.91|486.55|483.91|485.84|483.2|0
1646048810000|2022-02-28 11:46:50|486.25|483.61|485.53|482.89|486.25|483.61|485.43|482.79|0
1646048820000|2022-02-28 11:47:00|484.3|481.66|484.61|481.97|484.81|482.17|484.3|481.66|0
1646048830000|2022-02-28 11:47:10|484.71|482.07|484.71|482.07|484.71|482.07|484.3|481.66|0
1646048840000|2022-02-28 11:47:20|484.81|482.17|484.91|482.27|485.02|482.38|484.81|482.17|0
1646048850000|2022-02-28 11:47:30|484.3|481.66|483.79|481.15|484.61|481.97|483.79|481.15|0
1646048860000|2022-02-28 11:47:40|483.59|480.95|484.2|481.56|484.2|481.56|483.59|480.95|0
1646048870000|2022-02-28 11:47:50|484|481.36|483.59|480.95|484.09|481.45|483.59|480.95|0
1646048880000|2022-02-28 11:48:00|483.28|480.64|483.18|480.54|483.28|480.64|482.97|480.33|0
1646048890000|2022-02-28 11:48:10|483.38|480.74|484.81|482.17|484.81|482.17|483.38|480.74|0
1646048900000|2022-02-28 11:48:20|485.12|482.48|484.2|481.56|485.12|482.48|484.2|481.56|0
1646048910000|2022-02-28 11:48:30|484|481.36|484.09|481.45|484.2|481.56|484|481.36|0
1646048920000|2022-02-28 11:48:40|483.89|481.25|484.61|481.97|484.61|481.97|483.89|481.25|0
1646048930000|2022-02-28 11:48:50|484.3|481.66|484.3|481.66|484.3|481.66|484.2|481.56|0
1646048940000|2022-02-28 11:49:00|484.09|481.45|484.4|481.76|484.4|481.76|484.09|481.45|0
1646048950000|2022-02-28 11:49:10|484.61|481.97|485.12|482.48|485.12|482.48|483.89|481.25|0
1646048960000|2022-02-28 11:49:20|485.22|482.58|485.53|482.89|485.63|482.99|485.22|482.58|0
1646048970000|2022-02-28 11:49:30|485.63|482.99|485.43|482.79|485.63|482.99|485.32|482.68|0
1646048980000|2022-02-28 11:49:40|485.22|482.58|484.5|481.86|485.22|482.58|484.5|481.86|0
1646048990000|2022-02-28 11:49:50|484.61|481.97|485.22|482.58|485.43|482.79|484.61|481.97|0
1646049000000|2022-02-28 11:50:00|484.61|481.97|483.68|481.04|484.61|481.97|483.68|481.04|0
1646049010000|2022-02-28 11:50:10|483.79|481.15|484.71|482.07|484.81|482.17|483.79|481.15|0
1646049020000|2022-02-28 11:50:20|484.81|482.17|484.5|481.86|484.91|482.27|484.5|481.86|0
1646049030000|2022-02-28 11:50:30|484.4|481.76|484.09|481.45|484.4|481.76|484.09|481.45|0
1646049040000|2022-02-28 11:50:40|483.99|481.35|483.38|480.74|483.99|481.35|483.38|480.74|0
1646049050000|2022-02-28 11:50:50|483.27|480.63|483.48|480.84|483.48|480.84|483.27|480.63|0
1646049060000|2022-02-28 11:51:00|483.68|481.04|483.59|480.95|483.68|481.04|483.38|480.74|0
1646049070000|2022-02-28 11:51:10|483.38|480.74|483.89|481.25|483.89|481.25|483.27|480.63|0
1646049080000|2022-02-28 11:51:20|484.09|481.45|484.91|482.27|484.91|482.27|484.09|481.45|0
1646049090000|2022-02-28 11:51:30|485.32|482.68|485.73|483.09|485.73|483.09|485.32|482.68|0
1646049100000|2022-02-28 11:51:40|485.12|482.48|484.91|482.27|485.12|482.48|484.91|482.27|0
1646049110000|2022-02-28 11:51:50|485.02|482.38|484.61|481.97|485.02|482.38|484.3|481.66|0
1646049120000|2022-02-28 11:52:00|485.43|482.79|485.84|483.2|485.84|483.2|485.43|482.79|0
1646049130000|2022-02-28 11:52:10|485.63|482.99|485.22|482.58|485.63|482.99|485.22|482.58|0
1646049140000|2022-02-28 11:52:20|485.32|482.68|485.52|482.88|485.52|482.88|485.32|482.68|0
1646049150000|2022-02-28 11:52:30|485.63|482.99|485.63|482.99|485.73|483.09|485.63|482.99|0
1646049160000|2022-02-28 11:52:40|485.73|483.09|486.04|483.4|486.04|483.4|485.73|483.09|0
1646049170000|2022-02-28 11:52:50|486.34|483.7|487.07|484.43|487.07|484.43|486.34|483.7|0
1646049180000|2022-02-28 11:53:00|486.75|484.11|486.66|484.02|486.86|484.22|486.66|484.02|0
1646049190000|2022-02-28 11:53:10|486.86|484.22|486.45|483.81|486.86|484.22|486.45|483.81|0
1646049200000|2022-02-28 11:53:20|486.25|483.61|486.55|483.91|486.55|483.91|486.25|483.61|0
1646049210000|2022-02-28 11:53:30|487.07|484.43|487.37|484.73|487.37|484.73|487.07|484.43|0
1646049220000|2022-02-28 11:53:40|487.07|484.43|487.07|484.43|487.07|484.43|486.86|484.22|0
1646049230000|2022-02-28 11:53:50|487.16|484.52|486.75|484.11|487.37|484.73|486.75|484.11|0
1646049240000|2022-02-28 11:54:00|486.96|484.32|486.65|484.01|486.96|484.32|486.34|483.7|0
1646049250000|2022-02-28 11:54:10|485.93|483.29|486.14|483.5|486.14|483.5|485.93|483.29|0
1646049260000|2022-02-28 11:54:20|486.04|483.4|485.43|482.79|486.04|483.4|485.43|482.79|0
1646049270000|2022-02-28 11:54:30|485.32|482.68|485.63|482.99|485.63|482.99|485.32|482.68|0
1646049280000|2022-02-28 11:54:40|485.43|482.79|485.22|482.58|485.43|482.79|485.02|482.38|0
1646049290000|2022-02-28 11:54:50|485.32|482.68|485.32|482.68|485.52|482.88|485.32|482.68|0
1646049300000|2022-02-28 11:55:00|485.22|482.58|484.91|482.27|485.43|482.79|484.91|482.27|0
1646049310000|2022-02-28 11:55:10|485.32|482.68|485.43|482.79|485.43|482.79|484.91|482.27|0
1646049320000|2022-02-28 11:55:20|485.73|483.09|485.43|482.79|485.73|483.09|485.32|482.68|0
1646049330000|2022-02-28 11:55:30|485.02|482.38|485.11|482.47|485.22|482.58|485.02|482.38|0
1646049340000|2022-02-28 11:55:40|485.22|482.58|485.52|482.88|485.52|482.88|485.22|482.58|0
1646049350000|2022-02-28 11:55:50|485.22|482.58|485.73|483.09|485.73|483.09|485.22|482.58|0
1646049360000|2022-02-28 11:56:00|485.43|482.79|484.91|482.27|485.43|482.79|484.91|482.27|0
1646049370000|2022-02-28 11:56:10|482.36|479.72|484.61|481.97|484.61|481.97|482.36|479.72|0
1646049380000|2022-02-28 11:56:20|485.22|482.58|484.7|482.06|485.22|482.58|484.61|481.97|0
1646049390000|2022-02-28 11:56:30|485.11|482.47|484.4|481.76|485.11|482.47|484.2|481.56|0
1646049400000|2022-02-28 11:56:40|484.5|481.86|483.38|480.74|484.5|481.86|483.38|480.74|0
1646049410000|2022-02-28 11:56:50|483.17|480.53|482.36|479.72|483.17|480.53|482.36|479.72|0
1646049420000|2022-02-28 11:57:00|482.46|479.82|481.43|478.79|482.46|479.82|481.43|478.79|0
1646049430000|2022-02-28 11:57:10|481.54|478.9|480.93|478.29|481.54|478.9|480.93|478.29|0
1646049440000|2022-02-28 11:57:20|480.72|478.08|481.64|479|481.64|479|480.42|477.78|0
1646049450000|2022-02-28 11:57:30|481.54|478.9|480.82|478.18|481.64|479|480.82|478.18|0
1646049460000|2022-02-28 11:57:40|480.72|478.08|480.11|477.47|480.72|478.08|480.11|477.47|0
1646049470000|2022-02-28 11:57:50|479.5|476.86|480.32|477.68|480.32|477.68|479.3|476.66|0
1646049480000|2022-02-28 11:58:00|480.11|477.47|480.32|477.68|480.32|477.68|479.71|477.07|0
1646049490000|2022-02-28 11:58:10|480.11|477.47|479.91|477.27|480.11|477.47|479.91|477.27|0
1646049500000|2022-02-28 11:58:20|480.11|477.47|480.93|478.29|480.93|478.29|480.11|477.47|0
1646049510000|2022-02-28 11:58:30|481.34|478.7|480.93|478.29|481.43|478.79|480.93|478.29|0
1646049520000|2022-02-28 11:58:40|481.13|478.49|481.74|479.1|481.95|479.31|481.13|478.49|0
1646049530000|2022-02-28 11:58:50|481.95|479.31|482.36|479.72|482.36|479.72|481.95|479.31|0
1646049540000|2022-02-28 11:59:00|482.15|479.51|482.15|479.51|482.25|479.61|481.95|479.31|0
1646049550000|2022-02-28 11:59:10|481.95|479.31|482.56|479.92|482.56|479.92|481.95|479.31|0
1646049560000|2022-02-28 11:59:20|482.36|479.72|482.36|479.72|482.77|480.13|482.36|479.72|0
1646049570000|2022-02-28 11:59:30|482.66|480.02|482.36|479.72|482.66|480.02|482.36|479.72|0
1646049580000|2022-02-28 11:59:40|482.45|479.81|482.36|479.72|482.56|479.92|482.36|479.72|0
1646049590000|2022-02-28 11:59:50|482.56|479.92|482.56|479.92|482.56|479.92|482.36|479.72|0
1646049600000|2022-02-28 12:00:00|482.76|480.12|481.74|479.1|482.97|480.33|481.74|479.1|0
1646049610000|2022-02-28 12:00:10|480.32|477.68|480.72|478.08|480.72|478.08|480.32|477.68|0
1646049620000|2022-02-28 12:00:20|480.93|478.29|480.93|478.29|481.34|478.7|480.93|478.29|0
1646049630000|2022-02-28 12:00:30|480.72|478.08|479.7|477.06|480.72|478.08|479.7|477.06|0
1646049640000|2022-02-28 12:00:40|479.3|476.66|479.4|476.76|479.4|476.76|479.19|476.55|0
1646049650000|2022-02-28 12:00:50|478.58|475.94|479.19|476.55|479.19|476.55|478.58|475.94|0
1646049660000|2022-02-28 12:01:00|479.09|476.45|478.99|476.35|479.19|476.55|478.99|476.35|0
1646049670000|2022-02-28 12:01:10|479.3|476.66|479.7|477.06|479.7|477.06|479.3|476.66|0
1646049680000|2022-02-28 12:01:20|480.11|477.47|479.91|477.27|480.21|477.57|479.91|477.27|0
1646049690000|2022-02-28 12:01:30|479.7|477.06|480.32|477.68|480.32|477.68|479.7|477.06|0
1646049700000|2022-02-28 12:01:40|480.11|477.47|479.91|477.27|480.11|477.47|479.8|477.16|0
1646049710000|2022-02-28 12:01:50|480.01|477.37|479.5|476.86|480.01|477.37|479.5|476.86|0
1646049720000|2022-02-28 12:02:00|480.01|477.37|479.7|477.06|480.01|477.37|479.7|477.06|0
1646049730000|2022-02-28 12:02:10|479.8|477.16|480.01|477.37|480.32|477.68|479.7|477.06|0
1646049740000|2022-02-28 12:02:20|480.11|477.47|480.11|477.47|480.32|477.68|480.11|477.47|0
1646049750000|2022-02-28 12:02:30|480.21|477.57|480.32|477.68|480.32|477.68|480.11|477.47|0
1646049760000|2022-02-28 12:02:40|480.52|477.88|481.33|478.69|481.33|478.69|480.52|477.88|0
1646049770000|2022-02-28 12:02:50|481.43|478.79|481.64|479|481.64|479|481.43|478.79|0
1646049780000|2022-02-28 12:03:00|481.54|478.9|482.15|479.51|482.15|479.51|481.23|478.59|0
1646049790000|2022-02-28 12:03:10|482.04|479.4|481.43|478.79|482.04|479.4|481.33|478.69|0
1646049800000|2022-02-28 12:03:20|481.13|478.49|481.23|478.59|481.33|478.69|481.13|478.49|0
1646049810000|2022-02-28 12:03:30|481.74|479.1|480.72|478.08|481.74|479.1|480.72|478.08|0
1646049820000|2022-02-28 12:03:40|480.93|478.29|480.72|478.08|480.93|478.29|480.62|477.98|0
1646049830000|2022-02-28 12:03:50|480.93|478.29|480.41|477.77|480.93|478.29|480.41|477.77|0
1646049840000|2022-02-28 12:04:00|480.72|478.08|481.54|478.9|481.54|478.9|480.72|478.08|0
1646049850000|2022-02-28 12:04:10|481.74|479.1|481.13|478.49|481.95|479.31|481.13|478.49|0
1646049860000|2022-02-28 12:04:20|480.93|478.29|481.33|478.69|481.33|478.69|480.93|478.29|0
1646049870000|2022-02-28 12:04:30|481.64|479|481.74|479.1|481.74|479.1|481.64|479|0
1646049880000|2022-02-28 12:04:40|481.84|479.2|481.95|479.31|481.95|479.31|481.64|479|0
1646049890000|2022-02-28 12:04:50|482.04|479.4|481.84|479.2|482.15|479.51|481.84|479.2|0
1646049900000|2022-02-28 12:05:00|481.95|479.31|480.52|477.88|481.95|479.31|480.52|477.88|0
1646049910000|2022-02-28 12:05:10|481.13|478.49|481.23|478.59|481.33|478.69|481.13|478.49|0
1646049920000|2022-02-28 12:05:20|481.74|479.1|481.33|478.69|481.74|479.1|481.33|478.69|0
1646049930000|2022-02-28 12:05:30|481.43|478.79|481.02|478.38|481.43|478.79|481.02|478.38|0
1646049940000|2022-02-28 12:05:40|481.13|478.49|481.74|479.1|481.74|479.1|481.13|478.49|0
1646049950000|2022-02-28 12:05:50|481.54|478.9|481.13|478.49|481.54|478.9|481.02|478.38|0
1646049960000|2022-02-28 12:06:00|481.23|478.59|481.54|478.9|481.54|478.9|481.23|478.59|0
1646049970000|2022-02-28 12:06:10|481.64|479|481.43|478.79|481.64|479|481.43|478.79|0
1646049980000|2022-02-28 12:06:20|481.13|478.49|479.91|477.27|481.13|478.49|479.91|477.27|0
1646049990000|2022-02-28 12:06:30|479.6|476.96|479.3|476.66|479.8|477.16|479.3|476.66|0
1646050000000|2022-02-28 12:06:40|479.39|476.75|479.6|476.96|479.6|476.96|479.09|476.45|0
1646050010000|2022-02-28 12:06:50|479.3|476.66|479.8|477.16|479.8|477.16|479.3|476.66|0
1646050020000|2022-02-28 12:07:00|479.5|476.86|479.91|477.27|479.91|477.27|479.39|476.75|0
1646050030000|2022-02-28 12:07:10|480|477.36|479.7|477.06|480|477.36|479.7|477.06|0
1646050040000|2022-02-28 12:07:20|480|477.36|480.11|477.47|480.11|477.47|479.8|477.16|0
1646050050000|2022-02-28 12:07:30|480|477.36|480.11|477.47|480.52|477.88|480|477.36|0
1646050060000|2022-02-28 12:07:40|480|477.36|480.11|477.47|480.21|477.57|480|477.36|0
1646050070000|2022-02-28 12:07:50|480|477.36|479.39|476.75|480|477.36|479.39|476.75|0
1646050080000|2022-02-28 12:08:00|479.29|476.65|479.8|477.16|479.8|477.16|479.29|476.65|0
1646050090000|2022-02-28 12:08:10|480|477.36|480.41|477.77|480.61|477.97|480|477.36|0
1646050100000|2022-02-28 12:08:20|480.11|477.47|480.11|477.47|480.21|477.57|480.11|477.47|0
1646050110000|2022-02-28 12:08:30|479.7|477.06|479.19|476.55|479.7|477.06|479.09|476.45|0
1646050120000|2022-02-28 12:08:40|479.5|476.86|478.78|476.14|479.5|476.86|478.78|476.14|0
1646050130000|2022-02-28 12:08:50|478.89|476.25|479.39|476.75|479.5|476.86|478.89|476.25|0
1646050140000|2022-02-28 12:09:00|479.5|476.86|479.5|476.86|479.6|476.96|479.39|476.75|0
1646050150000|2022-02-28 12:09:10|479.29|476.65|479.7|477.06|480|477.36|479.29|476.65|0
1646050160000|2022-02-28 12:09:20|479.29|476.65|478.89|476.25|479.29|476.65|478.89|476.25|0
1646050170000|2022-02-28 12:09:30|478.98|476.34|479.19|476.55|479.19|476.55|478.78|476.14|0
1646050180000|2022-02-28 12:09:40|479.29|476.65|479.29|476.65|479.29|476.65|479.09|476.45|0
1646050190000|2022-02-28 12:09:50|479.6|476.96|479.29|476.65|479.7|477.06|479.29|476.65|0
1646050200000|2022-02-28 12:10:00|479.19|476.55|478.78|476.14|479.19|476.55|478.78|476.14|0
1646050210000|2022-02-28 12:10:10|478.89|476.25|480.11|477.47|480.11|477.47|478.89|476.25|0
1646050220000|2022-02-28 12:10:20|480.31|477.67|480.31|477.67|480.31|477.67|480.21|477.57|0
1646050230000|2022-02-28 12:10:30|480.21|477.57|480.92|478.28|480.92|478.28|480.21|477.57|0
1646050240000|2022-02-28 12:10:40|480.31|477.67|480.11|477.47|480.31|477.67|480.11|477.47|0
1646050250000|2022-02-28 12:10:50|479.9|477.26|479.6|476.96|479.9|477.26|479.6|476.96|0
1646050260000|2022-02-28 12:11:00|479.5|476.86|478.78|476.14|479.5|476.86|478.58|475.94|0
1646050270000|2022-02-28 12:11:10|478.98|476.34|478.58|475.94|478.98|476.34|478.58|475.94|0
1646050280000|2022-02-28 12:11:20|478.48|475.84|478.17|475.53|478.48|475.84|478.17|475.53|0
1646050290000|2022-02-28 12:11:30|478.28|475.64|478.68|476.04|478.68|476.04|478.17|475.53|0
1646050300000|2022-02-28 12:11:40|478.89|476.25|478.68|476.04|478.89|476.25|478.68|476.04|0
1646050310000|2022-02-28 12:11:50|478.07|475.43|478.07|475.43|478.37|475.73|478.07|475.43|0
1646050320000|2022-02-28 12:12:00|477.97|475.33|478.28|475.64|478.37|475.73|477.97|475.33|0
1646050330000|2022-02-28 12:12:10|478.07|475.43|478.37|475.73|478.37|475.73|478.07|475.43|0
1646050350000|2022-02-28 12:12:30|478.17|475.53|478.37|475.73|478.37|475.73|478.17|475.53|0
1646050360000|2022-02-28 12:12:40|478.58|475.94|479.59|476.95|479.7|477.06|478.58|475.94|0
1646050370000|2022-02-28 12:12:50|479.7|477.06|479.19|476.55|479.7|477.06|479.19|476.55|0
1646050380000|2022-02-28 12:13:00|479.39|476.75|478.28|475.64|479.39|476.75|478.28|475.64|0
1646050390000|2022-02-28 12:13:10|478.17|475.53|477.66|475.02|478.17|475.53|477.66|475.02|0
1646050400000|2022-02-28 12:13:20|477.76|475.12|477.76|475.12|477.97|475.33|477.76|475.12|0
1646050410000|2022-02-28 12:13:30|477.46|474.82|475.93|473.29|477.46|474.82|475.84|473.2|0
1646050420000|2022-02-28 12:13:40|476.14|473.5|476.95|474.31|476.95|474.31|476.04|473.4|0
1646050430000|2022-02-28 12:13:50|476.85|474.21|476.75|474.11|477.05|474.41|476.75|474.11|0
1646050440000|2022-02-28 12:14:00|476.45|473.81|476.45|473.81|476.45|473.81|476.04|473.4|0
1646050450000|2022-02-28 12:14:10|476.54|473.9|476.24|473.6|476.54|473.9|476.24|473.6|0
1646050460000|2022-02-28 12:14:20|476.14|473.5|474.21|471.57|476.14|473.5|474.21|471.57|0
1646050470000|2022-02-28 12:14:30|474.31|471.67|474.72|472.08|474.92|472.28|473.91|471.27|0
1646050480000|2022-02-28 12:14:40|474.62|471.98|474.51|471.87|474.62|471.98|473.91|471.27|0
1646050490000|2022-02-28 12:14:50|474.62|471.98|474.72|472.08|474.72|472.08|474.51|471.87|0
1646050500000|2022-02-28 12:15:00|474.92|472.28|474.72|472.08|474.92|472.28|474.62|471.98|0
1646050510000|2022-02-28 12:15:10|475.63|472.99|475.32|472.68|475.63|472.99|475.32|472.68|0
1646050520000|2022-02-28 12:15:20|475.43|472.79|476.34|473.7|476.34|473.7|475.43|472.79|0
1646050530000|2022-02-28 12:15:30|477.05|474.41|476.44|473.8|477.26|474.62|476.44|473.8|0
1646050540000|2022-02-28 12:15:40|476.75|474.11|476.54|473.9|476.75|474.11|476.54|473.9|0
1646050550000|2022-02-28 12:15:50|476.44|473.8|476.34|473.7|476.85|474.21|476.34|473.7|0
1646050560000|2022-02-28 12:16:00|476.44|473.8|476.44|473.8|476.44|473.8|476.34|473.7|0
1646050570000|2022-02-28 12:16:10|476.65|474.01|477.15|474.51|477.46|474.82|476.54|473.9|0
1646050580000|2022-02-28 12:16:20|476.85|474.21|476.85|474.21|476.85|474.21|476.44|473.8|0
1646050590000|2022-02-28 12:16:30|476.95|474.31|476.34|473.7|476.95|474.31|476.34|473.7|0
1646050600000|2022-02-28 12:16:40|476.04|473.4|475.53|472.89|476.04|473.4|475.53|472.89|0
1646050610000|2022-02-28 12:16:50|475.93|473.29|476.24|473.6|476.24|473.6|475.93|473.29|0
1646050620000|2022-02-28 12:17:00|476.04|473.4|475.02|472.38|476.04|473.4|475.02|472.38|0
1646050630000|2022-02-28 12:17:10|475.12|472.48|475.43|472.79|475.43|472.79|475.12|472.48|0
1646050640000|2022-02-28 12:17:20|475.23|472.59|474.62|471.98|475.23|472.59|474.62|471.98|0
1646050650000|2022-02-28 12:17:30|474.82|472.18|474.92|472.28|474.92|472.28|474.62|471.98|0
1646050660000|2022-02-28 12:17:40|474.82|472.18|474.62|471.98|475.63|472.99|474.62|471.98|0
1646050670000|2022-02-28 12:17:50|474.51|471.87|474.01|471.37|474.51|471.87|474.01|471.37|0
1646050680000|2022-02-28 12:18:00|474.21|471.57|474.41|471.77|474.41|471.77|474.21|471.57|0
1646050690000|2022-02-28 12:18:10|474.71|472.07|474.92|472.28|474.92|472.28|474.51|471.87|0
1646050700000|2022-02-28 12:18:20|475.12|472.48|475.83|473.19|476.04|473.4|475.12|472.48|0
1646050710000|2022-02-28 12:18:30|475.63|472.99|475.43|472.79|475.63|472.99|475.43|472.79|0
1646050720000|2022-02-28 12:18:40|475.63|472.99|474.62|471.98|475.63|472.99|474.62|471.98|0
1646050730000|2022-02-28 12:18:50|474.51|471.87|473.5|470.86|474.51|471.87|473.5|470.86|0
1646050740000|2022-02-28 12:19:00|473.3|470.66|472.69|470.05|473.3|470.66|472.69|470.05|0
1646050750000|2022-02-28 12:19:10|473.2|470.56|472.59|469.95|473.2|470.56|472.59|469.95|0
1646050760000|2022-02-28 12:19:20|472.19|469.55|473.7|471.06|473.7|471.06|472.19|469.55|0
1646050770000|2022-02-28 12:19:30|473.5|470.86|472.89|470.25|473.5|470.86|472.89|470.25|0
1646050780000|2022-02-28 12:19:40|472.79|470.15|473.3|470.66|473.3|470.66|472.79|470.15|0
1646050790000|2022-02-28 12:19:50|472.79|470.15|472.28|469.64|472.79|470.15|472.28|469.64|0
1646050800000|2022-02-28 12:20:00|472.08|469.44|471.68|469.04|472.08|469.44|471.68|469.04|0
1646050810000|2022-02-28 12:20:10|471.27|468.63|470.67|468.03|471.27|468.63|470.67|468.03|0
1646050820000|2022-02-28 12:20:20|471.18|468.54|472.39|469.75|472.39|469.75|471.18|468.54|0
1646050830000|2022-02-28 12:20:30|472.49|469.85|471.78|469.14|472.49|469.85|471.78|469.14|0
1646050840000|2022-02-28 12:20:40|472.49|469.85|471.98|469.34|472.49|469.85|471.98|469.34|0
1646050850000|2022-02-28 12:20:50|471.47|468.83|471.18|468.54|471.58|468.94|471.18|468.54|0
1646050860000|2022-02-28 12:21:00|470.06|467.42|470.77|468.13|471.18|468.54|470.06|467.42|0
1646050870000|2022-02-28 12:21:10|470.97|468.33|470.97|468.33|471.18|468.54|470.97|468.33|0
1646050880000|2022-02-28 12:21:20|470.77|468.13|471.18|468.54|471.18|468.54|470.77|468.13|0
1646050890000|2022-02-28 12:21:30|470.97|468.33|470.77|468.13|471.78|469.14|470.77|468.13|0
1646050900000|2022-02-28 12:21:40|470.57|467.93|469.45|466.81|470.57|467.93|469.45|466.81|0
1646050910000|2022-02-28 12:21:50|469.56|466.92|469.76|467.12|469.76|467.12|469.56|466.92|0
1646050920000|2022-02-28 12:22:00|469.86|467.22|468.45|465.81|469.86|467.22|468.45|465.81|0
1646050930000|2022-02-28 12:22:10|468.65|466.01|469.45|466.81|469.45|466.81|468.65|466.01|0
1646050940000|2022-02-28 12:22:20|469.66|467.02|469.25|466.61|469.66|467.02|469.25|466.61|0
1646050950000|2022-02-28 12:22:30|470.67|468.03|469.96|467.32|470.87|468.23|469.96|467.32|0
1646050960000|2022-02-28 12:22:40|469.76|467.12|470.26|467.62|470.26|467.62|469.76|467.12|0
1646050970000|2022-02-28 12:22:50|470.46|467.82|470.16|467.52|470.46|467.82|470.06|467.42|0
1646050980000|2022-02-28 12:23:00|469.96|467.32|469.96|467.32|470.16|467.52|469.96|467.32|0
1646050990000|2022-02-28 12:23:10|469.05|466.41|468.85|466.21|469.05|466.41|468.75|466.11|0
1646051000000|2022-02-28 12:23:20|469.16|466.52|468.75|466.11|469.25|466.61|468.75|466.11|0
1646051010000|2022-02-28 12:23:30|468.95|466.31|468.45|465.81|468.95|466.31|468.45|465.81|0
1646051020000|2022-02-28 12:23:40|469.05|466.41|468.65|466.01|469.16|466.52|468.65|466.01|0
1646051030000|2022-02-28 12:23:50|468.85|466.21|468.24|465.6|468.85|466.21|468.24|465.6|0
1646051040000|2022-02-28 12:24:00|468.35|465.71|466.74|464.1|468.35|465.71|466.74|464.1|0
1646051050000|2022-02-28 12:24:10|467.14|464.5|467.04|464.4|467.14|464.5|466.33|463.69|0
1646051060000|2022-02-28 12:24:20|467.14|464.5|466.83|464.19|467.54|464.9|466.83|464.19|0
1646051070000|2022-02-28 12:24:30|467.34|464.7|466.74|464.1|467.34|464.7|466.33|463.69|0
1646051080000|2022-02-28 12:24:40|466.43|463.79|465.13|462.49|466.43|463.79|465.13|462.49|0
1646051090000|2022-02-28 12:24:50|464.73|462.09|464.22|461.58|464.73|462.09|463.22|460.58|0
1646051100000|2022-02-28 12:25:00|464.32|461.68|464.82|462.18|464.82|462.18|464.22|461.58|0
1646051110000|2022-02-28 12:25:10|464.62|461.98|464.62|461.98|464.62|461.98|463.82|461.18|0
1646051120000|2022-02-28 12:25:20|465.13|462.49|465.13|462.49|465.22|462.58|465.13|462.49|0
1646051130000|2022-02-28 12:25:30|465.43|462.79|466.33|463.69|466.33|463.69|465.43|462.79|0
1646051140000|2022-02-28 12:25:40|468.05|465.41|465.59|462.95|468.05|465.41|465.59|462.95|0
1646051150000|2022-02-28 12:25:50|465.08|462.44|464.48|461.84|465.19|462.55|464.48|461.84|0
1646051160000|2022-02-28 12:26:00|463.58|460.94|463.49|460.85|463.69|461.05|463.18|460.54|0
1646051170000|2022-02-28 12:26:10|463.69|461.05|463.99|461.35|464.19|461.55|463.69|461.05|0
1646051180000|2022-02-28 12:26:20|463.89|461.25|464.29|461.65|464.29|461.65|463.89|461.25|0
1646051190000|2022-02-28 12:26:30|463.89|461.25|463.89|461.25|463.89|461.25|463.69|461.05|0
1646051200000|2022-02-28 12:26:40|464.29|461.65|463.78|461.14|464.39|461.75|463.78|461.14|0
1646051210000|2022-02-28 12:26:50|464.59|461.95|463.28|460.64|464.59|461.95|463.28|460.64|0
1646051220000|2022-02-28 12:27:00|462.88|460.24|461.87|459.23|462.88|460.24|461.87|459.23|0
1646051230000|2022-02-28 12:27:10|462.17|459.53|461.16|458.52|462.37|459.73|461.16|458.52|0
1646051240000|2022-02-28 12:27:20|461.76|459.12|460.96|458.32|461.76|459.12|460.96|458.32|0
1646051250000|2022-02-28 12:27:30|460.86|458.22|461.56|458.92|461.56|458.92|460.86|458.22|0
1646051260000|2022-02-28 12:27:40|461.76|459.12|462.07|459.43|462.07|459.43|461.76|459.12|0
1646051270000|2022-02-28 12:27:50|462.57|459.93|461.76|459.12|462.57|459.93|461.76|459.12|0
1646051280000|2022-02-28 12:28:00|462.17|459.53|462.37|459.73|462.37|459.73|461.97|459.33|0
1646051290000|2022-02-28 12:28:10|462.27|459.63|462.27|459.63|462.27|459.63|462.17|459.53|0
1646051300000|2022-02-28 12:28:20|462.47|459.83|462.17|459.53|462.47|459.83|461.97|459.33|0
1646051310000|2022-02-28 12:28:30|462.27|459.63|462.57|459.93|462.57|459.93|462.27|459.63|0
1646051320000|2022-02-28 12:28:40|462.98|460.34|463.38|460.74|463.38|460.74|462.98|460.34|0
1646051330000|2022-02-28 12:28:50|463.18|460.54|463.18|460.54|463.18|460.54|463.08|460.44|0
1646051340000|2022-02-28 12:29:00|463.38|460.74|464.39|461.75|464.39|461.75|463.38|460.74|0
1646051350000|2022-02-28 12:29:10|464.19|461.55|464.19|461.55|464.39|461.75|464.19|461.55|0
1646051360000|2022-02-28 12:29:20|464.39|461.75|463.89|461.25|464.39|461.75|463.89|461.25|0
1646051370000|2022-02-28 12:29:30|463.69|461.05|463.58|460.94|463.89|461.25|463.58|460.94|0
1646051380000|2022-02-28 12:29:40|463.69|461.05|464.29|461.65|464.5|461.86|463.69|461.05|0
1646051390000|2022-02-28 12:29:50|464.39|461.75|464.5|461.86|464.5|461.86|464.29|461.65|0
1646051400000|2022-02-28 12:30:00|464.9|462.26|464.09|461.45|465.1|462.46|464.09|461.45|0
1646051410000|2022-02-28 12:30:10|463.48|460.84|464.09|461.45|464.09|461.45|463.48|460.84|0
1646051420000|2022-02-28 12:30:20|463.38|460.74|463.18|460.54|463.38|460.74|463.18|460.54|0
1646051430000|2022-02-28 12:30:30|463.28|460.64|464.39|461.75|464.39|461.75|463.28|460.64|0
1646051440000|2022-02-28 12:30:40|463.99|461.35|462.88|460.24|463.99|461.35|462.88|460.24|0
1646051450000|2022-02-28 12:30:50|461.97|459.33|462.77|460.13|462.77|460.13|461.97|459.33|0
1646051460000|2022-02-28 12:31:00|462.37|459.73|462.57|459.93|462.88|460.24|462.37|459.73|0
1646051470000|2022-02-28 12:31:10|462.77|460.13|463.38|460.74|463.38|460.74|462.77|460.13|0
1646051480000|2022-02-28 12:31:20|462.97|460.33|462.97|460.33|462.97|460.33|462.97|460.33|0
1646051490000|2022-02-28 12:31:30|463.28|460.64|462.97|460.33|463.28|460.64|462.88|460.24|0
1646051500000|2022-02-28 12:31:40|462.77|460.13|461.96|459.32|462.77|460.13|461.96|459.32|0
1646051510000|2022-02-28 12:31:50|463.18|460.54|463.98|461.34|463.98|461.34|463.08|460.44|0
1646051520000|2022-02-28 12:32:00|463.89|461.25|464.09|461.45|464.39|461.75|463.89|461.25|0
1646051530000|2022-02-28 12:32:10|463.69|461.05|463.18|460.54|463.69|461.05|463.18|460.54|0
1646051540000|2022-02-28 12:32:20|463.98|461.34|464.7|462.06|464.7|462.06|463.98|461.34|0
1646051550000|2022-02-28 12:32:30|465.1|462.46|464.9|462.26|465.1|462.46|464.9|462.26|0
1646051560000|2022-02-28 12:32:40|465.1|462.46|465.4|462.76|465.4|462.76|465.1|462.46|0
1646051570000|2022-02-28 12:32:50|464.7|462.06|464.29|461.65|464.7|462.06|464.09|461.45|0
1646051580000|2022-02-28 12:33:00|465.1|462.46|465.91|463.27|465.91|463.27|465.1|462.46|0
1646051590000|2022-02-28 12:33:10|465.4|462.76|465|462.36|465.4|462.76|465|462.36|0
1646051600000|2022-02-28 12:33:20|464.79|462.15|464.7|462.06|464.79|462.15|464.49|461.85|0
1646051610000|2022-02-28 12:33:30|464.19|461.55|464.09|461.45|464.29|461.65|464.09|461.45|0
1646051620000|2022-02-28 12:33:40|464.49|461.85|464.09|461.45|464.49|461.85|464.09|461.45|0
1646051630000|2022-02-28 12:33:50|463.78|461.14|463.98|461.34|464.09|461.45|463.78|461.14|0
1646051640000|2022-02-28 12:34:00|464.09|461.45|464.59|461.95|464.59|461.95|464.09|461.45|0
1646051650000|2022-02-28 12:34:10|464.7|462.06|464.19|461.55|464.7|462.06|464.19|461.55|0
1646051660000|2022-02-28 12:34:20|464.49|461.85|465.51|462.87|465.51|462.87|463.98|461.34|0
1646051670000|2022-02-28 12:34:30|465.3|462.66|465|462.36|465.3|462.66|464.7|462.06|0
1646051680000|2022-02-28 12:34:40|465.2|462.56|464.09|461.45|465.2|462.56|464.09|461.45|0
1646051690000|2022-02-28 12:34:50|464.49|461.85|464.7|462.06|464.7|462.06|464.39|461.75|0
1646051700000|2022-02-28 12:35:00|465|462.36|466.11|463.47|466.11|463.47|464.9|462.26|0
1646051710000|2022-02-28 12:35:10|465.81|463.17|465.4|462.76|465.81|463.17|465.1|462.46|0
1646051720000|2022-02-28 12:35:20|465.3|462.66|465.81|463.17|465.81|463.17|465.2|462.56|0
1646051730000|2022-02-28 12:35:30|465.6|462.96|465.81|463.17|465.81|463.17|465.6|462.96|0
1646051740000|2022-02-28 12:35:40|466.01|463.37|466.01|463.37|466.01|463.37|465.91|463.27|0
1646051750000|2022-02-28 12:35:50|466.32|463.68|466.62|463.98|466.62|463.98|466.21|463.57|0
1646051760000|2022-02-28 12:36:00|466.82|464.18|467.13|464.49|467.13|464.49|466.01|463.37|0
1646051770000|2022-02-28 12:36:10|467.02|464.38|467.22|464.58|467.53|464.89|467.02|464.38|0
1646051780000|2022-02-28 12:36:20|466.62|463.98|466.21|463.57|466.62|463.98|466.21|463.57|0
1646051790000|2022-02-28 12:36:30|466.52|463.88|466.41|463.77|466.52|463.88|466.41|463.77|0
1646051800000|2022-02-28 12:36:40|466.32|463.68|466.21|463.57|466.32|463.68|466.21|463.57|0
1646051810000|2022-02-28 12:36:50|465.6|462.96|464.79|462.15|465.6|462.96|464.79|462.15|0
1646051820000|2022-02-28 12:37:00|464.29|461.65|464.09|461.45|464.29|461.65|463.98|461.34|0
1646051830000|2022-02-28 12:37:10|464.59|461.95|464.59|461.95|464.59|461.95|464.09|461.45|0
1646051840000|2022-02-28 12:37:20|464.99|462.35|465.3|462.66|465.3|462.66|464.99|462.35|0
1646051850000|2022-02-28 12:37:30|465.2|462.56|465.2|462.56|465.2|462.56|464.9|462.26|0
1646051860000|2022-02-28 12:37:40|464.99|462.35|464.69|462.05|465.1|462.46|464.69|462.05|0
1646051870000|2022-02-28 12:37:50|465.1|462.46|465.3|462.66|465.4|462.76|465.1|462.46|0
1646051880000|2022-02-28 12:38:00|465.4|462.76|465.6|462.96|465.6|462.96|465.4|462.76|0
1646051890000|2022-02-28 12:38:10|465.91|463.27|465.71|463.07|465.91|463.27|465.71|463.07|0
1646051900000|2022-02-28 12:38:20|465.6|462.96|465.71|463.07|465.71|463.07|465.6|462.96|0
1646051910000|2022-02-28 12:38:30|465.2|462.56|464.59|461.95|465.2|462.56|464.59|461.95|0
1646051920000|2022-02-28 12:38:40|464.99|462.35|464.18|461.54|464.99|462.35|464.18|461.54|0
1646051930000|2022-02-28 12:38:50|463.98|461.34|464.18|461.54|464.18|461.54|463.98|461.34|0
1646051940000|2022-02-28 12:39:00|463.78|461.14|464.09|461.45|464.29|461.65|463.78|461.14|0
1646051950000|2022-02-28 12:39:10|464.79|462.15|464.79|462.15|464.79|462.15|464.79|462.15|0
1646051960000|2022-02-28 12:39:20|464.69|462.05|465.4|462.76|465.4|462.76|464.69|462.05|0
1646051970000|2022-02-28 12:39:30|465.5|462.86|464.99|462.35|465.5|462.86|464.79|462.15|0
1646051980000|2022-02-28 12:39:40|465.2|462.56|465.1|462.46|465.2|462.56|465.1|462.46|0
1646051990000|2022-02-28 12:39:50|464.99|462.35|465.5|462.86|465.5|462.86|464.99|462.35|0
1646052000000|2022-02-28 12:40:00|465.6|462.96|465.91|463.27|465.91|463.27|465.6|462.96|0
1646052010000|2022-02-28 12:40:10|466.01|463.37|465.71|463.07|466.01|463.37|465.71|463.07|0
1646052020000|2022-02-28 12:40:20|466.21|463.57|466.61|463.97|466.72|464.08|466.21|463.57|0
1646052030000|2022-02-28 12:40:30|466.41|463.77|465.4|462.76|466.41|463.77|465.4|462.76|0
1646052040000|2022-02-28 12:40:40|464.29|461.65|464.18|461.54|464.29|461.65|463.88|461.24|0
1646052050000|2022-02-28 12:40:50|464.49|461.85|463.98|461.34|464.79|462.15|463.98|461.34|0
1646052060000|2022-02-28 12:41:00|462.27|459.63|461.56|458.92|462.27|459.63|461.56|458.92|0
1646052070000|2022-02-28 12:41:10|462.87|460.23|464.09|461.45|464.09|461.45|462.87|460.23|0
1646052080000|2022-02-28 12:41:20|463.88|461.24|464.49|461.85|464.59|461.95|463.88|461.24|0
1646052090000|2022-02-28 12:41:30|464.69|462.05|465.4|462.76|465.4|462.76|464.69|462.05|0
1646052100000|2022-02-28 12:41:40|465.2|462.56|464.79|462.15|465.2|462.56|464.69|462.05|0
1646052110000|2022-02-28 12:41:50|464.99|462.35|465.1|462.46|465.1|462.46|464.99|462.35|0
1646052120000|2022-02-28 12:42:00|464.69|462.05|465.4|462.76|465.4|462.76|464.69|462.05|0
1646052130000|2022-02-28 12:42:10|465.5|462.86|465.8|463.16|465.8|463.16|465.5|462.86|0
1646052140000|2022-02-28 12:42:20|465.71|463.07|466.31|463.67|466.31|463.67|465.6|462.96|0
1646052150000|2022-02-28 12:42:30|465.4|462.76|465.4|462.76|465.4|462.76|464.99|462.35|0
1646052160000|2022-02-28 12:42:40|465.6|462.96|467.22|464.58|467.22|464.58|465.4|462.76|0
1646052170000|2022-02-28 12:42:50|466.61|463.97|465.91|463.27|466.92|464.28|465.71|463.07|0
1646052180000|2022-02-28 12:43:00|466.11|463.47|466.61|463.97|466.61|463.97|466.11|463.47|0
1646052190000|2022-02-28 12:43:10|466.52|463.88|466.31|463.67|466.52|463.88|466.31|463.67|0
1646052200000|2022-02-28 12:43:20|466.41|463.77|466.31|463.67|466.41|463.77|466.31|463.67|0
1646052210000|2022-02-28 12:43:30|466.61|463.97|466.11|463.47|466.61|463.97|466.11|463.47|0
1646052220000|2022-02-28 12:43:40|466.31|463.67|466.92|464.28|466.92|464.28|466.31|463.67|0
1646052230000|2022-02-28 12:43:50|467.22|464.58|467.63|464.99|468.44|465.8|467.22|464.58|0
1646052240000|2022-02-28 12:44:00|467.83|465.19|466.61|463.97|467.83|465.19|466.61|463.97|0
1646052250000|2022-02-28 12:44:10|466.82|464.18|467.83|465.19|467.83|465.19|466.82|464.18|0
1646052260000|2022-02-28 12:44:20|467.42|464.78|467.63|464.99|467.83|465.19|467.42|464.78|0
1646052270000|2022-02-28 12:44:30|467.42|464.78|467.02|464.38|467.42|464.78|467.02|464.38|0
1646052280000|2022-02-28 12:44:40|466.82|464.18|466.31|463.67|466.82|464.18|466.31|463.67|0
1646052290000|2022-02-28 12:44:50|466.21|463.57|466|463.36|466.21|463.57|466|463.36|0
1646052300000|2022-02-28 12:45:00|465.8|463.16|465.3|462.66|465.8|463.16|465.3|462.66|0
1646052310000|2022-02-28 12:45:10|465.6|462.96|466.21|463.57|466.21|463.57|465.6|462.96|0
1646052320000|2022-02-28 12:45:20|466.82|464.18|467.73|465.09|467.73|465.09|466.82|464.18|0
1646052330000|2022-02-28 12:45:30|468.14|465.5|468.24|465.6|468.34|465.7|468.03|465.39|0
1646052340000|2022-02-28 12:45:40|468.03|465.39|467.73|465.09|468.03|465.39|467.42|464.78|0
1646052350000|2022-02-28 12:45:50|468.03|465.39|467.63|464.99|468.03|465.39|467.63|464.99|0
1646052360000|2022-02-28 12:46:00|467.42|464.78|467.53|464.89|467.53|464.89|467.42|464.78|0
1646052370000|2022-02-28 12:46:10|467.63|464.99|467.02|464.38|467.63|464.99|467.02|464.38|0
1646052380000|2022-02-28 12:46:20|466.81|464.17|466.61|463.97|466.81|464.17|466.61|463.97|0
1646052390000|2022-02-28 12:46:30|466.81|464.17|466.81|464.17|466.81|464.17|466.72|464.08|0
1646052400000|2022-02-28 12:46:40|466.92|464.28|466.41|463.77|466.92|464.28|466.21|463.57|0
1646052410000|2022-02-28 12:46:50|465.91|463.27|465.5|462.86|465.91|463.27|465.19|462.55|0
1646052420000|2022-02-28 12:47:00|465.7|463.06|465.7|463.06|465.8|463.16|465.7|463.06|0
1646052430000|2022-02-28 12:47:10|465.5|462.86|465.19|462.55|465.5|462.86|465.19|462.55|0
1646052440000|2022-02-28 12:47:20|464.99|462.35|465.1|462.46|465.3|462.66|464.99|462.35|0
1646052450000|2022-02-28 12:47:30|465.19|462.55|465.4|462.76|465.4|462.76|465.19|462.55|0
1646052460000|2022-02-28 12:47:40|465.1|462.46|464.59|461.95|465.19|462.55|464.59|461.95|0
1646052470000|2022-02-28 12:47:50|464.49|461.85|463.88|461.24|464.59|461.95|463.88|461.24|0
1646052480000|2022-02-28 12:48:00|463.48|460.84|463.98|461.34|463.98|461.34|463.48|460.84|0
1646052490000|2022-02-28 12:48:10|463.78|461.14|464.38|461.74|464.38|461.74|463.78|461.14|0
1646052500000|2022-02-28 12:48:20|463.98|461.34|463.78|461.14|464.38|461.74|463.78|461.14|0
1646052510000|2022-02-28 12:48:30|463.98|461.34|464.18|461.54|464.29|461.65|463.98|461.34|0
1646052520000|2022-02-28 12:48:40|464.08|461.44|464.08|461.44|464.08|461.44|463.98|461.34|0
1646052530000|2022-02-28 12:48:50|464.29|461.65|464.29|461.65|464.29|461.65|464.18|461.54|0
1646052540000|2022-02-28 12:49:00|464.18|461.54|464.38|461.74|464.38|461.74|463.98|461.34|0
1646052550000|2022-02-28 12:49:10|464.69|462.05|464.18|461.54|464.79|462.15|464.18|461.54|0
1646052560000|2022-02-28 12:49:20|464.08|461.44|463.88|461.24|464.08|461.44|463.88|461.24|0
1646052570000|2022-02-28 12:49:30|464.29|461.65|464.79|462.15|464.79|462.15|464.29|461.65|0
1646052580000|2022-02-28 12:49:40|464.18|461.54|464.29|461.65|464.29|461.65|464.08|461.44|0
1646052590000|2022-02-28 12:49:50|464.08|461.44|464.08|461.44|464.29|461.65|464.08|461.44|0
1646052600000|2022-02-28 12:50:00|464.18|461.54|464.29|461.65|464.49|461.85|464.18|461.54|0
1646052610000|2022-02-28 12:50:10|464.18|461.54|464.49|461.85|464.49|461.85|464.18|461.54|0
1646052620000|2022-02-28 12:50:20|464.29|461.65|463.57|460.93|464.29|461.65|463.57|460.93|0
1646052630000|2022-02-28 12:50:30|463.37|460.73|462.67|460.03|463.37|460.73|462.56|459.92|0
1646052640000|2022-02-28 12:50:40|462.56|459.92|461.86|459.22|462.56|459.92|461.86|459.22|0
1646052650000|2022-02-28 12:50:50|462.06|459.42|461.96|459.32|462.16|459.52|461.86|459.22|0
1646052660000|2022-02-28 12:51:00|462.26|459.62|461.86|459.22|462.26|459.62|461.86|459.22|0
1646052670000|2022-02-28 12:51:10|461.76|459.12|462.26|459.62|462.26|459.62|461.76|459.12|0
1646052680000|2022-02-28 12:51:20|462.67|460.03|462.87|460.23|463.17|460.53|462.67|460.03|0
1646052690000|2022-02-28 12:51:30|463.07|460.43|462.97|460.33|463.27|460.63|462.97|460.33|0
1646052700000|2022-02-28 12:51:40|462.67|460.03|462.87|460.23|462.87|460.23|462.67|460.03|0
1646052710000|2022-02-28 12:51:50|462.47|459.83|463.37|460.73|463.48|460.84|462.47|459.83|0
1646052720000|2022-02-28 12:52:00|463.88|461.24|463.78|461.14|463.88|461.24|463.57|460.93|0
1646052730000|2022-02-28 12:52:10|464.18|461.54|464.18|461.54|464.28|461.64|463.98|461.34|0
1646052740000|2022-02-28 12:52:20|463.88|461.24|465.19|462.55|465.19|462.55|463.88|461.24|0
1646052750000|2022-02-28 12:52:30|465.3|462.66|464.58|461.94|465.3|462.66|464.58|461.94|0
1646052760000|2022-02-28 12:52:40|464.49|461.85|464.58|461.94|464.58|461.94|464.49|461.85|0
1646052770000|2022-02-28 12:52:50|464.99|462.35|465.09|462.45|465.3|462.66|464.99|462.35|0
1646052780000|2022-02-28 12:53:00|464.99|462.35|465.19|462.55|465.3|462.66|464.99|462.35|0
1646052790000|2022-02-28 12:53:10|465.3|462.66|465.09|462.45|465.3|462.66|464.99|462.35|0
1646052800000|2022-02-28 12:53:20|464.79|462.15|463.77|461.13|464.79|462.15|463.77|461.13|0
1646052810000|2022-02-28 12:53:30|463.27|460.63|462.47|459.83|463.27|460.63|462.47|459.83|0
1646052820000|2022-02-28 12:53:40|462.67|460.03|462.76|460.12|462.87|460.23|462.56|459.92|0
1646052830000|2022-02-28 12:53:50|462.97|460.33|464.18|461.54|464.18|461.54|462.97|460.33|0
1646052840000|2022-02-28 12:54:00|464.08|461.44|464.58|461.94|464.58|461.94|463.98|461.34|0
1646052850000|2022-02-28 12:54:10|464.69|462.05|464.28|461.64|464.69|462.05|464.28|461.64|0
1646052860000|2022-02-28 12:54:20|463.98|461.34|463.68|461.04|463.98|461.34|463.68|461.04|0
1646052870000|2022-02-28 12:54:30|463.07|460.43|462.87|460.23|463.07|460.43|462.87|460.23|0
1646052880000|2022-02-28 12:54:40|462.56|459.92|462.56|459.92|462.56|459.92|462.26|459.62|0
1646052890000|2022-02-28 12:54:50|462.67|460.03|461.66|459.02|462.67|460.03|461.66|459.02|0
1646052900000|2022-02-28 12:55:00|461.35|458.71|462.26|459.62|462.36|459.72|461.35|458.71|0
1646052910000|2022-02-28 12:55:10|462.36|459.72|462.56|459.92|462.56|459.92|462.36|459.72|0
1646052920000|2022-02-28 12:55:20|462.46|459.82|462.67|460.03|462.76|460.12|462.46|459.82|0
1646052930000|2022-02-28 12:55:30|462.76|460.12|462.43|459.79|462.87|460.23|462.43|459.79|0
1646052940000|2022-02-28 12:55:40|462.02|459.38|462.32|459.68|462.32|459.68|462.02|459.38|0
1646052950000|2022-02-28 12:55:50|462.52|459.88|462.83|460.19|462.83|460.19|462.43|459.79|0
1646052960000|2022-02-28 12:56:00|462.63|459.99|463.44|460.8|463.44|460.8|462.63|459.99|0
1646052970000|2022-02-28 12:56:10|463.64|461|463.64|461|463.74|461.1|463.64|461|0
1646052980000|2022-02-28 12:56:20|463.54|460.9|463.44|460.8|463.74|461.1|463.44|460.8|0
1646052990000|2022-02-28 12:56:30|463.84|461.2|464.14|461.5|464.14|461.5|463.64|461|0
1646053000000|2022-02-28 12:56:40|464.35|461.71|464.14|461.5|464.35|461.71|464.14|461.5|0
1646053010000|2022-02-28 12:56:50|464.05|461.41|464.55|461.91|464.55|461.91|464.05|461.41|0
1646053020000|2022-02-28 12:57:00|464.45|461.81|462.63|459.99|464.45|461.81|462.63|459.99|0
1646053030000|2022-02-28 12:57:10|462.02|459.38|463.94|461.3|463.94|461.3|462.02|459.38|0
1646053040000|2022-02-28 12:57:20|464.05|461.41|464.25|461.61|464.45|461.81|464.05|461.41|0
1646053050000|2022-02-28 12:57:30|463.44|460.8|463.74|461.1|463.74|461.1|463.44|460.8|0
1646053060000|2022-02-28 12:57:40|463.84|461.2|463.84|461.2|463.84|461.2|463.44|460.8|0
1646053070000|2022-02-28 12:57:50|463.94|461.3|463.84|461.2|464.45|461.81|463.84|461.2|0
1646053080000|2022-02-28 12:58:00|463.94|461.3|464.05|461.41|464.25|461.61|463.94|461.3|0
1646053090000|2022-02-28 12:58:10|464.14|461.5|464.05|461.41|464.14|461.5|463.23|460.59|0
1646053100000|2022-02-28 12:58:20|464.35|461.71|466.58|463.94|466.58|463.94|464.35|461.71|0
1646053110000|2022-02-28 12:58:30|466.68|464.04|468.11|465.47|468.11|465.47|466.68|464.04|0
1646053120000|2022-02-28 12:58:40|468.72|466.08|469.74|467.1|469.74|467.1|468.72|466.08|0
1646053130000|2022-02-28 12:58:50|468.92|466.28|469.63|466.99|469.63|466.99|468.61|465.97|0
1646053140000|2022-02-28 12:59:00|469.33|466.69|471.06|468.42|471.06|468.42|469.33|466.69|0
1646053150000|2022-02-28 12:59:10|472.19|469.55|472.9|470.26|472.9|470.26|471.78|469.14|0
1646053160000|2022-02-28 12:59:20|473.41|470.77|473.1|470.46|474.23|471.59|473.1|470.46|0
1646053170000|2022-02-28 12:59:30|473|470.36|477.72|475.08|477.72|475.08|473|470.36|0
1646053180000|2022-02-28 12:59:40|477.1|474.46|474.44|471.8|477.1|474.46|474.44|471.8|0
1646053190000|2022-02-28 12:59:50|474.03|471.39|473.51|470.87|474.44|471.8|473.51|470.87|0
1646053200000|2022-02-28 13:00:00|474.03|471.39|473.82|471.18|474.03|471.39|473.51|470.87|0
1646053210000|2022-02-28 13:00:10|473.92|471.28|475.46|472.82|475.46|472.82|473.92|471.28|0
1646053220000|2022-02-28 13:00:20|475.87|473.23|474.44|471.8|475.87|473.23|474.44|471.8|0
1646053230000|2022-02-28 13:00:30|475.56|472.92|476.38|473.74|476.38|473.74|475.46|472.82|0
1646053240000|2022-02-28 13:00:40|476.69|474.05|479.05|476.41|479.25|476.61|476.69|474.05|0
1646053250000|2022-02-28 13:00:50|478.43|475.79|477.72|475.08|478.43|475.79|477.51|474.87|0
1646053260000|2022-02-28 13:01:00|478.22|475.58|479.05|476.41|479.05|476.41|477.92|475.28|0
1646053270000|2022-02-28 13:01:10|478.74|476.1|477.1|474.46|478.95|476.31|477.1|474.46|0
1646053280000|2022-02-28 13:01:20|476.28|473.64|476.48|473.84|476.48|473.84|475.87|473.23|0
1646053290000|2022-02-28 13:01:30|476.58|473.94|475.15|472.51|476.99|474.35|475.15|472.51|0
1646053300000|2022-02-28 13:01:40|475.56|472.92|477.86|475.22|477.86|475.22|475.17|472.53|0
1646053310000|2022-02-28 13:01:50|478.47|475.83|479.73|477.09|480.04|477.4|478.47|475.83|0
1646053320000|2022-02-28 13:02:00|479.43|476.79|477.45|474.81|479.73|477.09|477.45|474.81|0
1646053330000|2022-02-28 13:02:10|476.75|474.11|475.73|473.09|476.75|474.11|475.73|473.09|0
1646053340000|2022-02-28 13:02:20|475.83|473.19|475.32|472.68|475.83|473.19|475.32|472.68|0
1646053350000|2022-02-28 13:02:30|475.62|472.98|476.13|473.49|476.13|473.49|475.32|472.68|0
1646053360000|2022-02-28 13:02:40|475.83|473.19|476.75|474.11|476.75|474.11|475.83|473.19|0
1646053370000|2022-02-28 13:02:50|477.15|474.51|476.44|473.8|477.15|474.51|476.44|473.8|0
1646053380000|2022-02-28 13:03:00|476.13|473.49|476.13|473.49|476.13|473.49|476.13|473.49|0
1646053390000|2022-02-28 13:03:10|475.32|472.68|475.32|472.68|475.32|472.68|474.91|472.27|0
1646053400000|2022-02-28 13:03:20|475.52|472.88|474.71|472.07|475.52|472.88|474.71|472.07|0
1646053410000|2022-02-28 13:03:30|474.81|472.17|475.62|472.98|475.62|472.98|474.81|472.17|0
1646053420000|2022-02-28 13:03:40|475.21|472.57|474.71|472.07|475.21|472.57|474.71|472.07|0
1646053430000|2022-02-28 13:03:50|474.6|471.96|473.9|471.26|474.6|471.96|473.79|471.15|0
1646053440000|2022-02-28 13:04:00|474.2|471.56|474.81|472.17|474.81|472.17|474.2|471.56|0
1646053450000|2022-02-28 13:04:10|474.6|471.96|474.71|472.07|475.01|472.37|474.6|471.96|0
1646053460000|2022-02-28 13:04:20|474.51|471.87|474.91|472.27|474.91|472.27|474.51|471.87|0
1646053470000|2022-02-28 13:04:30|474.71|472.07|475.52|472.88|475.52|472.88|474.71|472.07|0
1646053480000|2022-02-28 13:04:40|475.21|472.57|475.52|472.88|475.52|472.88|475.12|472.48|0
1646053490000|2022-02-28 13:04:50|474.39|471.75|476.23|473.59|476.23|473.59|474.19|471.55|0
1646053500000|2022-02-28 13:05:00|475.71|473.07|476.02|473.38|476.02|473.38|475.71|473.07|0
1646053510000|2022-02-28 13:05:10|476.23|473.59|477.05|474.41|477.05|474.41|476.23|473.59|0
1646053520000|2022-02-28 13:05:20|476.74|474.1|477.87|475.23|477.87|475.23|476.74|474.1|0
1646053530000|2022-02-28 13:05:30|477.46|474.82|477.46|474.82|477.46|474.82|477.05|474.41|0
1646053540000|2022-02-28 13:05:40|477.25|474.61|476.64|474|477.25|474.61|476.23|473.59|0
1646053550000|2022-02-28 13:05:50|476.43|473.79|476.23|473.59|476.43|473.79|476.23|473.59|0
1646053560000|2022-02-28 13:06:00|477.05|474.41|475.51|472.87|477.05|474.41|475.51|472.87|0
1646053570000|2022-02-28 13:06:10|475.21|472.57|474.39|471.75|475.21|472.57|474.39|471.75|0
1646053580000|2022-02-28 13:06:20|474.69|472.05|475|472.36|475.1|472.46|474.39|471.75|0
1646053590000|2022-02-28 13:06:30|475.21|472.57|475.3|472.66|475.3|472.66|475|472.36|0
1646053600000|2022-02-28 13:06:40|475|472.36|474.9|472.26|475|472.36|474.69|472.05|0
1646053610000|2022-02-28 13:06:50|475|472.36|474.8|472.16|475|472.36|474.69|472.05|0
1646053620000|2022-02-28 13:07:00|475|472.36|475.3|472.66|475.3|472.66|474.39|471.75|0
1646053630000|2022-02-28 13:07:10|475.1|472.46|474.49|471.85|475.1|472.46|474.28|471.64|0
1646053640000|2022-02-28 13:07:20|475|472.36|475.51|472.87|475.92|473.28|475|472.36|0
1646053650000|2022-02-28 13:07:30|475.61|472.97|475.92|473.28|476.02|473.38|475.61|472.97|0
1646053660000|2022-02-28 13:07:40|475.71|473.07|476.02|473.38|476.02|473.38|475.71|473.07|0
1646053670000|2022-02-28 13:07:50|475.71|473.07|476.23|473.59|476.23|473.59|475.71|473.07|0
1646053680000|2022-02-28 13:08:00|476.02|473.38|476.12|473.48|476.33|473.69|475.82|473.18|0
1646053690000|2022-02-28 13:08:10|475.82|473.18|476.43|473.79|476.73|474.09|475.82|473.18|0
1646053700000|2022-02-28 13:08:20|476.64|474|476.23|473.59|476.64|474|476.23|473.59|0
1646053710000|2022-02-28 13:08:30|476.43|473.79|476.64|474|476.64|474|476.43|473.79|0
1646053720000|2022-02-28 13:08:40|476.53|473.89|476.33|473.69|476.84|474.2|476.23|473.59|0
1646053730000|2022-02-28 13:08:50|476.64|474|476.84|474.2|476.84|474.2|476.64|474|0
1646053740000|2022-02-28 13:09:00|476.64|474|477.14|474.5|477.14|474.5|476.64|474|0
1646053750000|2022-02-28 13:09:10|477.35|474.71|476.43|473.79|477.45|474.81|476.43|473.79|0
1646053760000|2022-02-28 13:09:20|476.73|474.09|475.3|472.66|476.73|474.09|475.2|472.56|0
1646053770000|2022-02-28 13:09:30|474.89|472.25|474.89|472.25|475|472.36|474.89|472.25|0
1646053780000|2022-02-28 13:09:40|474.59|471.95|475|472.36|475|472.36|474.59|471.95|0
1646053790000|2022-02-28 13:09:50|475.3|472.66|475.51|472.87|475.51|472.87|475.1|472.46|0
1646053800000|2022-02-28 13:10:00|474.39|471.75|474.69|472.05|474.69|472.05|474.39|471.75|0
1646053810000|2022-02-28 13:10:10|474.59|471.95|474.49|471.85|474.59|471.95|474.39|471.75|0
1646053820000|2022-02-28 13:10:20|475.2|472.56|475.1|472.46|475.41|472.77|475.1|472.46|0
1646053830000|2022-02-28 13:10:30|474.59|471.95|474.89|472.25|475.2|472.56|474.59|471.95|0
1646053840000|2022-02-28 13:10:40|474.69|472.05|474.8|472.16|475|472.36|474.69|472.05|0
1646053850000|2022-02-28 13:10:50|475.1|472.46|475.2|472.56|475.2|472.56|474.89|472.25|0
1646053860000|2022-02-28 13:11:00|474.49|471.85|474.59|471.95|474.59|471.95|474.28|471.64|0
1646053870000|2022-02-28 13:11:10|474.49|471.85|474.59|471.95|474.59|471.95|474.28|471.64|0
1646053880000|2022-02-28 13:11:20|474.8|472.16|473.98|471.34|474.8|472.16|473.87|471.23|0
1646053890000|2022-02-28 13:11:30|473.87|471.23|474.08|471.44|474.18|471.54|473.78|471.14|0
1646053900000|2022-02-28 13:11:40|473.87|471.23|474.18|471.54|474.49|471.85|473.78|471.14|0
1646053910000|2022-02-28 13:11:50|474.08|471.44|474.39|471.75|474.49|471.85|474.08|471.44|0
1646053920000|2022-02-28 13:12:00|474.59|471.95|475.2|472.56|475.2|472.56|474.59|471.95|0
1646053930000|2022-02-28 13:12:10|475.1|472.46|474.89|472.25|475.1|472.46|474.89|472.25|0
1646053940000|2022-02-28 13:12:20|474.39|471.75|474.89|472.25|475.1|472.46|474.39|471.75|0
1646053950000|2022-02-28 13:12:30|475.2|472.56|474.89|472.25|475.2|472.56|474.59|471.95|0
1646053960000|2022-02-28 13:12:40|475.2|472.56|475|472.36|475.2|472.56|474.59|471.95|0
1646053970000|2022-02-28 13:12:50|474.8|472.16|474.18|471.54|474.8|472.16|474.18|471.54|0
1646053980000|2022-02-28 13:13:00|474.28|471.64|473.77|471.13|474.28|471.64|473.77|471.13|0
1646053990000|2022-02-28 13:13:10|473.46|470.82|473.67|471.03|473.67|471.03|473.46|470.82|0
1646054000000|2022-02-28 13:13:20|473.57|470.93|473.77|471.13|473.77|471.13|473.57|470.93|0
1646054010000|2022-02-28 13:13:30|473.67|471.03|473.67|471.03|473.67|471.03|473.16|470.52|0
1646054020000|2022-02-28 13:13:40|473.57|470.93|473.87|471.23|474.48|471.84|473.57|470.93|0
1646054030000|2022-02-28 13:13:50|474.69|472.05|474.48|471.84|474.69|472.05|474.48|471.84|0
1646054040000|2022-02-28 13:14:00|474.39|471.75|475.51|472.87|475.51|472.87|474.39|471.75|0
1646054050000|2022-02-28 13:14:10|475.82|473.18|475.71|473.07|476.02|473.38|475.71|473.07|0
1646054060000|2022-02-28 13:14:20|475.41|472.77|475.41|472.77|475.41|472.77|475.2|472.56|0
1646054070000|2022-02-28 13:14:30|475.61|472.97|476.22|473.58|476.22|473.58|475.61|472.97|0
1646054080000|2022-02-28 13:14:40|476.32|473.68|476.63|473.99|476.73|474.09|476.32|473.68|0
1646054090000|2022-02-28 13:14:50|476.53|473.89|477.96|475.32|477.96|475.32|476.53|473.89|0
1646054100000|2022-02-28 13:15:00|477.86|475.22|477.76|475.12|478.48|475.84|477.76|475.12|0
1646054110000|2022-02-28 13:15:10|477.35|474.71|477.04|474.4|477.35|474.71|477.04|474.4|0
1646054120000|2022-02-28 13:15:20|477.14|474.5|476.84|474.2|477.14|474.5|476.84|474.2|0
1646054130000|2022-02-28 13:15:30|476.94|474.3|476.22|473.58|476.94|474.3|476.12|473.48|0
1646054140000|2022-02-28 13:15:40|476.53|473.89|476.73|474.09|476.73|474.09|476.53|473.89|0
1646054150000|2022-02-28 13:15:50|476.84|474.2|476.73|474.09|476.84|474.2|476.73|474.09|0
1646054160000|2022-02-28 13:16:00|476.84|474.2|476.84|474.2|476.84|474.2|476.22|473.58|0
1646054170000|2022-02-28 13:16:10|477.75|475.11|476.53|473.89|477.75|475.11|476.53|473.89|0
1646054180000|2022-02-28 13:16:20|476.43|473.79|476.22|473.58|476.43|473.79|476.02|473.38|0
1646054190000|2022-02-28 13:16:30|476.32|473.68|475.91|473.27|476.53|473.89|475.91|473.27|0
1646054200000|2022-02-28 13:16:40|476.12|473.48|476.12|473.48|476.43|473.79|476.12|473.48|0
1646054210000|2022-02-28 13:16:50|476.43|473.79|476.02|473.38|476.43|473.79|476.02|473.38|0
1646054220000|2022-02-28 13:17:00|476.22|473.58|475.91|473.27|476.22|473.58|475.91|473.27|0
1646054230000|2022-02-28 13:17:10|475.61|472.97|475.41|472.77|475.61|472.97|475.41|472.77|0
1646054240000|2022-02-28 13:17:20|475.5|472.86|475.41|472.77|475.5|472.86|475.2|472.56|0
1646054250000|2022-02-28 13:17:30|475.61|472.97|475.41|472.77|475.91|473.27|475.41|472.77|0
1646054260000|2022-02-28 13:17:40|475.61|472.97|476.32|473.68|476.63|473.99|475.61|472.97|0
1646054270000|2022-02-28 13:17:50|476.94|474.3|476.84|474.2|476.94|474.3|476.73|474.09|0
1646054280000|2022-02-28 13:18:00|476.53|473.89|476.84|474.2|476.84|474.2|476.53|473.89|0
1646054300000|2022-02-28 13:18:20|476.63|473.99|476.94|474.3|476.94|474.3|476.63|473.99|0
1646054310000|2022-02-28 13:18:30|477.25|474.61|477.34|474.7|477.34|474.7|477.04|474.4|0
1646054320000|2022-02-28 13:18:40|477.45|474.81|477.25|474.61|477.45|474.81|477.14|474.5|0
1646054330000|2022-02-28 13:18:50|476.84|474.2|476.94|474.3|476.94|474.3|476.63|473.99|0
1646054340000|2022-02-28 13:19:00|476.53|473.89|476.63|473.99|476.84|474.2|476.53|473.89|0
1646054350000|2022-02-28 13:19:10|476.84|474.2|476.63|473.99|476.84|474.2|476.63|473.99|0
1646054360000|2022-02-28 13:19:20|476.84|474.2|476.93|474.29|477.25|474.61|476.84|474.2|0
1646054370000|2022-02-28 13:19:30|477.04|474.4|477.34|474.7|477.34|474.7|477.04|474.4|0
1646054380000|2022-02-28 13:19:40|477.25|474.61|477.66|475.02|477.66|475.02|477.25|474.61|0
1646054390000|2022-02-28 13:19:50|476.53|473.89|476.22|473.58|476.53|473.89|475.91|473.27|0
1646054400000|2022-02-28 13:20:00|476.43|473.79|476.12|473.48|476.43|473.79|476.12|473.48|0
1646054410000|2022-02-28 13:20:10|475.71|473.07|475.91|473.27|475.91|473.27|475.5|472.86|0
1646054420000|2022-02-28 13:20:20|476.02|473.38|475.61|472.97|476.63|473.99|475.61|472.97|0
1646054430000|2022-02-28 13:20:30|475.71|473.07|475.5|472.86|475.91|473.27|475.5|472.86|0
1646054440000|2022-02-28 13:20:40|475.3|472.66|475.81|473.17|476.12|473.48|475.3|472.66|0
1646054450000|2022-02-28 13:20:50|475.91|473.27|476.73|474.09|476.73|474.09|475.91|473.27|0
1646054460000|2022-02-28 13:21:00|476.63|473.99|476.84|474.2|476.84|474.2|476.63|473.99|0
1646054470000|2022-02-28 13:21:10|477.04|474.4|477.25|474.61|477.25|474.61|476.53|473.89|0
1646054480000|2022-02-28 13:21:20|477.04|474.4|477.25|474.61|477.34|474.7|477.04|474.4|0
1646054490000|2022-02-28 13:21:30|477.34|474.7|477.34|474.7|477.34|474.7|477.34|474.7|0
1646054500000|2022-02-28 13:21:40|476.43|473.79|477.25|474.61|477.25|474.61|476.43|473.79|0
1646054510000|2022-02-28 13:21:50|477.34|474.7|477.14|474.5|477.34|474.7|477.14|474.5|0
1646054520000|2022-02-28 13:22:00|476.73|474.09|475.71|473.07|476.73|474.09|475.71|473.07|0
1646054530000|2022-02-28 13:22:10|476.22|473.58|475.61|472.97|476.22|473.58|475.4|472.76|0
1646054540000|2022-02-28 13:22:20|475.71|473.07|476.02|473.38|476.02|473.38|475.71|473.07|0
1646054550000|2022-02-28 13:22:30|475.91|473.27|476.84|474.2|476.84|474.2|475.91|473.27|0
1646054560000|2022-02-28 13:22:40|476.93|474.29|477.04|474.4|477.04|474.4|476.93|474.29|0
1646054570000|2022-02-28 13:22:50|477.34|474.7|477.96|475.32|477.96|475.32|477.24|474.6|0
1646054580000|2022-02-28 13:23:00|477.65|475.01|477.55|474.91|477.75|475.11|477.55|474.91|0
1646054590000|2022-02-28 13:23:10|477.75|475.11|477.96|475.32|477.96|475.32|477.75|475.11|0
1646054600000|2022-02-28 13:23:20|478.16|475.52|477.04|474.4|478.37|475.73|477.04|474.4|0
1646054610000|2022-02-28 13:23:30|477.34|474.7|475.71|473.07|477.34|474.7|475.71|473.07|0
1646054620000|2022-02-28 13:23:40|475.3|472.66|476.22|473.58|476.52|473.88|475.3|472.66|0
1646054630000|2022-02-28 13:23:50|476.12|473.48|475.91|473.27|476.12|473.48|475.91|473.27|0
1646054640000|2022-02-28 13:24:00|476.22|473.58|476.02|473.38|476.32|473.68|475.81|473.17|0
1646054650000|2022-02-28 13:24:10|475.71|473.07|476.02|473.38|476.02|473.38|475.71|473.07|0
1646054660000|2022-02-28 13:24:20|475.91|473.27|475.81|473.17|475.91|473.27|475.61|472.97|0
1646054670000|2022-02-28 13:24:30|475.91|473.27|476.93|474.29|476.93|474.29|475.91|473.27|0
1646054680000|2022-02-28 13:24:40|476.83|474.19|476.93|474.29|476.93|474.29|476.83|474.19|0
1646054690000|2022-02-28 13:24:50|476.43|473.79|476.11|473.47|476.63|473.99|476.02|473.38|0
1646054700000|2022-02-28 13:25:00|476.52|473.88|476.52|473.88|476.52|473.88|476.32|473.68|0
1646054710000|2022-02-28 13:25:10|476.43|473.79|476.52|473.88|476.52|473.88|476.02|473.38|0
1646054720000|2022-02-28 13:25:20|476.22|473.58|475.81|473.17|476.32|473.68|475.81|473.17|0
1646054730000|2022-02-28 13:25:30|475.91|473.27|475.81|473.17|475.91|473.27|475.81|473.17|0
1646054740000|2022-02-28 13:25:40|475.71|473.07|475.5|472.86|475.71|473.07|475.2|472.56|0
1646054750000|2022-02-28 13:25:50|475.91|473.27|476.63|473.99|476.63|473.99|475.91|473.27|0
1646054760000|2022-02-28 13:26:00|476.93|474.29|477.04|474.4|477.04|474.4|476.63|473.99|0
1646054770000|2022-02-28 13:26:10|476.83|474.19|476.11|473.47|476.83|474.19|476.11|473.47|0
1646054780000|2022-02-28 13:26:20|475.91|473.27|476.32|473.68|476.32|473.68|475.91|473.27|0
1646054790000|2022-02-28 13:26:30|476.73|474.09|476.63|473.99|476.73|474.09|476.63|473.99|0
1646054800000|2022-02-28 13:26:40|476.32|473.68|476.42|473.78|476.42|473.78|476.22|473.58|0
1646054810000|2022-02-28 13:26:50|476.63|473.99|476.63|473.99|476.73|474.09|476.52|473.88|0
1646054820000|2022-02-28 13:27:00|476.42|473.78|476.22|473.58|476.42|473.78|476.22|473.58|0
1646054830000|2022-02-28 13:27:10|475.91|473.27|476.32|473.68|476.32|473.68|475.91|473.27|0
1646054840000|2022-02-28 13:27:20|476.11|473.47|475.91|473.27|476.11|473.47|475.91|473.27|0
1646054850000|2022-02-28 13:27:30|476.02|473.38|475.91|473.27|476.02|473.38|475.81|473.17|0
1646054860000|2022-02-28 13:27:40|475.81|473.17|476.63|473.99|476.63|473.99|475.81|473.17|0
1646054870000|2022-02-28 13:27:50|476.11|473.47|476.32|473.68|476.32|473.68|475.91|473.27|0
1646054880000|2022-02-28 13:28:00|476.52|473.88|476.22|473.58|476.52|473.88|476.11|473.47|0
1646054890000|2022-02-28 13:28:10|477.04|474.4|477.04|474.4|477.34|474.7|476.93|474.29|0
1646054900000|2022-02-28 13:28:20|476.93|474.29|477.45|474.81|477.45|474.81|476.93|474.29|0
1646054910000|2022-02-28 13:28:30|477.55|474.91|477.14|474.5|477.55|474.91|477.14|474.5|0
1646054920000|2022-02-28 13:28:40|477.34|474.7|477.24|474.6|477.45|474.81|477.14|474.5|0
1646054930000|2022-02-28 13:28:50|477.34|474.7|477.34|474.7|477.34|474.7|477.34|474.7|0
1646054940000|2022-02-28 13:29:00|477.14|474.5|477.24|474.6|477.34|474.7|477.14|474.5|0
1646054950000|2022-02-28 13:29:10|477.45|474.81|477.45|474.81|477.45|474.81|477.45|474.81|0
1646054960000|2022-02-28 13:29:20|477.34|474.7|476.32|473.68|477.34|474.7|476.32|473.68|0
1646054970000|2022-02-28 13:29:30|477.24|474.6|477.34|474.7|477.34|474.7|477.24|474.6|0
1646054980000|2022-02-28 13:29:40|477.04|474.4|475.2|472.56|477.04|474.4|475.2|472.56|0
1646054990000|2022-02-28 13:29:50|475.3|472.66|474.38|471.74|475.3|472.66|474.18|471.54|0
1646055000000|2022-02-28 13:30:00|474.07|471.43|474.18|471.54|474.48|471.84|474.07|471.43|0
1646055010000|2022-02-28 13:30:10|473.77|471.13|474.38|471.74|474.38|471.74|473.77|471.13|0
1646055020000|2022-02-28 13:30:20|474.27|471.63|473.77|471.13|474.27|471.63|473.66|471.02|0
1646055030000|2022-02-28 13:30:30|473.87|471.23|473.16|470.52|473.87|471.23|473.16|470.52|0
1646055040000|2022-02-28 13:30:40|471.53|468.89|472.14|469.5|472.14|469.5|471.32|468.68|0
1646055050000|2022-02-28 13:30:50|472.44|469.8|472.85|470.21|473.05|470.41|472.44|469.8|0
1646055060000|2022-02-28 13:31:00|473.16|470.52|474.07|471.43|474.07|471.43|473.16|470.52|0
1646055070000|2022-02-28 13:31:10|474.18|471.54|474.18|471.54|474.27|471.63|474.07|471.43|0
1646055080000|2022-02-28 13:31:20|474.38|471.74|474.58|471.94|474.89|472.25|474.38|471.74|0
1646055090000|2022-02-28 13:31:30|474.99|472.35|475.4|472.76|475.4|472.76|474.99|472.35|0
1646055100000|2022-02-28 13:31:40|475.29|472.65|475.4|472.76|475.4|472.76|475.2|472.56|0
1646055110000|2022-02-28 13:31:50|475.61|472.97|476.42|473.78|476.42|473.78|475.61|472.97|0
1646055120000|2022-02-28 13:32:00|476.22|473.58|476.32|473.68|476.63|473.99|476.22|473.58|0
1646055130000|2022-02-28 13:32:10|476.63|473.99|476.93|474.29|476.93|474.29|476.32|473.68|0
1646055140000|2022-02-28 13:32:20|477.24|474.6|478.16|475.52|478.16|475.52|477.24|474.6|0
1646055150000|2022-02-28 13:32:30|477.34|474.7|477.54|474.9|477.54|474.9|476.83|474.19|0
1646055160000|2022-02-28 13:32:40|477.45|474.81|477.34|474.7|477.75|475.11|477.34|474.7|0
1646055170000|2022-02-28 13:32:50|477.54|474.9|477.45|474.81|477.54|474.9|477.34|474.7|0
1646055180000|2022-02-28 13:33:00|477.86|475.22|476.73|474.09|477.86|475.22|476.73|474.09|0
1646055190000|2022-02-28 13:33:10|477.24|474.6|477.34|474.7|477.34|474.7|477.24|474.6|0
1646055200000|2022-02-28 13:33:20|477.24|474.6|477.54|474.9|477.54|474.9|477.13|474.49|0
1646055210000|2022-02-28 13:33:30|476.93|474.29|477.95|475.31|477.95|475.31|476.83|474.19|0
1646055220000|2022-02-28 13:33:40|478.36|475.72|478.16|475.52|478.36|475.72|477.95|475.31|0
1646055230000|2022-02-28 13:33:50|477.54|474.9|478.16|475.52|478.16|475.52|477.54|474.9|0
1646055240000|2022-02-28 13:34:00|478.47|475.83|478.77|476.13|478.77|476.13|478.47|475.83|0
1646055250000|2022-02-28 13:34:10|479.18|476.54|482.26|479.62|482.26|479.62|479.18|476.54|0
1646055260000|2022-02-28 13:34:20|481.96|479.32|481.65|479.01|481.96|479.32|481.44|478.8|0
1646055270000|2022-02-28 13:34:30|481.34|478.7|480.93|478.29|481.34|478.7|480.93|478.29|0
1646055280000|2022-02-28 13:34:40|480.82|478.18|481.44|478.8|481.44|478.8|480.82|478.18|0
1646055290000|2022-02-28 13:34:50|481.23|478.59|480.93|478.29|481.23|478.59|480.72|478.08|0
1646055300000|2022-02-28 13:35:00|481.03|478.39|481.14|478.5|481.14|478.5|480.93|478.29|0
1646055310000|2022-02-28 13:35:10|480.41|477.77|480.82|478.18|480.82|478.18|480.41|477.77|0
1646055320000|2022-02-28 13:35:20|481.64|479|482.88|480.24|483.08|480.44|481.64|479|0
1646055330000|2022-02-28 13:35:30|483.08|480.44|482.16|479.52|483.08|480.44|482.16|479.52|0
1646055340000|2022-02-28 13:35:40|482.26|479.62|482.78|480.14|482.78|480.14|482.26|479.62|0
1646055350000|2022-02-28 13:35:50|482.88|480.24|482.88|480.24|483.08|480.44|482.57|479.93|0
1646055360000|2022-02-28 13:36:00|483.91|481.27|483.5|480.86|484.01|481.37|483.5|480.86|0
1646055370000|2022-02-28 13:36:10|482.88|480.24|482.47|479.83|483.08|480.44|482.47|479.83|0
1646055380000|2022-02-28 13:36:20|482.26|479.62|482.47|479.83|482.47|479.83|482.16|479.52|0
1646055390000|2022-02-28 13:36:30|483.19|480.55|482.88|480.24|483.19|480.55|482.78|480.14|0
1646055400000|2022-02-28 13:36:40|483.29|480.65|483.29|480.65|483.4|480.76|482.88|480.24|0
1646055410000|2022-02-28 13:36:50|482.88|480.24|482.88|480.24|483.08|480.44|482.78|480.14|0
1646055420000|2022-02-28 13:37:00|483.4|480.76|483.29|480.65|483.4|480.76|482.98|480.34|0
1646055430000|2022-02-28 13:37:10|483.19|480.55|483.91|481.27|483.91|481.27|483.19|480.55|0
1646055440000|2022-02-28 13:37:20|483.49|480.85|483.29|480.65|483.49|480.85|483.08|480.44|0
1646055450000|2022-02-28 13:37:30|482.67|480.03|482.67|480.03|483.08|480.44|482.67|480.03|0
1646055460000|2022-02-28 13:37:40|482.47|479.83|483.08|480.44|483.08|480.44|482.47|479.83|0
1646055470000|2022-02-28 13:37:50|483.6|480.96|483.08|480.44|483.6|480.96|482.88|480.24|0
1646055480000|2022-02-28 13:38:00|483.29|480.65|482.57|479.93|483.29|480.65|482.57|479.93|0
1646055490000|2022-02-28 13:38:10|482.98|480.34|483.4|480.76|483.4|480.76|482.88|480.24|0
1646055500000|2022-02-28 13:38:20|482.98|480.34|483.29|480.65|483.29|480.65|482.98|480.34|0
1646055510000|2022-02-28 13:38:30|482.88|480.24|482.67|480.03|482.88|480.24|482.47|479.83|0
1646055520000|2022-02-28 13:38:40|482.88|480.24|482.67|480.03|482.88|480.24|482.67|480.03|0
1646055530000|2022-02-28 13:38:50|482.47|479.83|482.88|480.24|482.88|480.24|482.47|479.83|0
1646055540000|2022-02-28 13:39:00|482.67|480.03|482.67|480.03|482.67|480.03|482.67|480.03|0
1646055550000|2022-02-28 13:39:10|482.47|479.83|483.08|480.44|483.08|480.44|482.47|479.83|0
1646055560000|2022-02-28 13:39:20|483.29|480.65|483.29|480.65|483.29|480.65|483.08|480.44|0
1646055570000|2022-02-28 13:39:30|483.6|480.96|484.32|481.68|484.32|481.68|483.6|480.96|0
1646055580000|2022-02-28 13:39:40|484.52|481.88|484.52|481.88|484.63|481.99|484.22|481.58|0
1646055590000|2022-02-28 13:39:50|484.73|482.09|484.84|482.2|484.84|482.2|484.52|481.88|0
1646055600000|2022-02-28 13:40:00|485.14|482.5|487|484.36|487.73|485.09|485.14|482.5|0
1646055610000|2022-02-28 13:40:10|486.9|484.26|486.79|484.15|487|484.36|486.28|483.64|0
1646055620000|2022-02-28 13:40:20|485.97|483.33|484.73|482.09|485.97|483.33|484.73|482.09|0
1646055630000|2022-02-28 13:40:30|484.32|481.68|483.91|481.27|484.32|481.68|483.91|481.27|0
1646055640000|2022-02-28 13:40:40|483.7|481.06|484.52|481.88|484.52|481.88|483.7|481.06|0
1646055650000|2022-02-28 13:40:50|484.11|481.47|483.7|481.06|484.11|481.47|483.6|480.96|0
1646055660000|2022-02-28 13:41:00|483.49|480.85|482.88|480.24|483.7|481.06|482.88|480.24|0
1646055670000|2022-02-28 13:41:10|483.19|480.55|483.39|480.75|483.39|480.75|483.19|480.55|0
1646055680000|2022-02-28 13:41:20|483.6|480.96|482.88|480.24|483.6|480.96|482.88|480.24|0
1646055690000|2022-02-28 13:41:30|483.29|480.65|483.91|481.27|483.91|481.27|483.29|480.65|0
1646055700000|2022-02-28 13:41:40|484.32|481.68|484.42|481.78|484.63|481.99|484.22|481.58|0
1646055710000|2022-02-28 13:41:50|484.52|481.88|484.42|481.78|484.52|481.88|484.32|481.68|0
1646055720000|2022-02-28 13:42:00|484.01|481.37|484.93|482.29|484.93|482.29|483.91|481.27|0
1646055730000|2022-02-28 13:42:10|484.73|482.09|484.93|482.29|484.93|482.29|484.73|482.09|0
1646055740000|2022-02-28 13:42:20|485.14|482.5|484.73|482.09|485.14|482.5|484.42|481.78|0
1646055750000|2022-02-28 13:42:30|485.14|482.5|484.93|482.29|485.14|482.5|484.52|481.88|0
1646055760000|2022-02-28 13:42:40|485.14|482.5|485.14|482.5|485.35|482.71|484.84|482.2|0
1646055770000|2022-02-28 13:42:50|485.35|482.71|487.82|485.18|487.82|485.18|485.35|482.71|0
1646055780000|2022-02-28 13:43:00|487|484.36|487.2|484.56|487.31|484.67|487|484.36|0
1646055790000|2022-02-28 13:43:10|487.62|484.98|488.03|485.39|488.86|486.22|487.62|484.98|0
1646055800000|2022-02-28 13:43:20|488.44|485.8|487|484.36|488.44|485.8|487|484.36|0
1646055810000|2022-02-28 13:43:30|487.62|484.98|487.82|485.18|487.82|485.18|487.41|484.77|0
1646055820000|2022-02-28 13:43:40|487.62|484.98|488.14|485.5|488.14|485.5|487.62|484.98|0
1646055830000|2022-02-28 13:43:50|488.03|485.39|488.44|485.8|488.65|486.01|488.03|485.39|0
1646055840000|2022-02-28 13:44:00|488.03|485.39|487.62|484.98|488.44|485.8|487.62|484.98|0
1646055850000|2022-02-28 13:44:10|487.41|484.77|486.9|484.26|487.41|484.77|486.9|484.26|0
1646055860000|2022-02-28 13:44:20|486.58|483.94|486.79|484.15|487.41|484.77|486.58|483.94|0
1646055870000|2022-02-28 13:44:30|486.9|484.26|487|484.36|487|484.36|486.9|484.26|0
1646055880000|2022-02-28 13:44:40|487.1|484.46|487.2|484.56|488.03|485.39|487.1|484.46|0
1646055890000|2022-02-28 13:44:50|487.62|484.98|486.79|484.15|487.62|484.98|486.79|484.15|0
1646055900000|2022-02-28 13:45:00|485.96|483.32|486.48|483.84|486.48|483.84|485.76|483.12|0
1646055910000|2022-02-28 13:45:10|485.76|483.12|485.87|483.23|485.87|483.23|485.76|483.12|0
1646055920000|2022-02-28 13:45:20|486.17|483.53|485.55|482.91|486.17|483.53|485.55|482.91|0
1646055930000|2022-02-28 13:45:30|485.96|483.32|485.55|482.91|485.96|483.32|485.55|482.91|0
1646055940000|2022-02-28 13:45:40|485.66|483.02|485.04|482.4|485.66|483.02|485.04|482.4|0
1646055950000|2022-02-28 13:45:50|484.52|481.88|483.9|481.26|484.52|481.88|483.8|481.16|0
1646055960000|2022-02-28 13:46:00|484.11|481.47|484.73|482.09|484.73|482.09|484.11|481.47|0
1646055970000|2022-02-28 13:46:10|485.04|482.4|485.14|482.5|485.55|482.91|485.04|482.4|0
1646055980000|2022-02-28 13:46:20|484.93|482.29|484.42|481.78|484.93|482.29|484.42|481.78|0
1646055990000|2022-02-28 13:46:30|484.52|481.88|484.93|482.29|484.93|482.29|484.52|481.88|0
1646056000000|2022-02-28 13:46:40|484.73|482.09|485.04|482.4|485.14|482.5|484.52|481.88|0
1646056010000|2022-02-28 13:46:50|485.14|482.5|485.96|483.32|486.17|483.53|485.14|482.5|0
1646056020000|2022-02-28 13:47:00|485.76|483.12|485.96|483.32|485.96|483.32|485.55|482.91|0
1646056030000|2022-02-28 13:47:10|485.55|482.91|485.35|482.71|485.55|482.91|485.14|482.5|0
1646056040000|2022-02-28 13:47:20|484.63|481.99|484.52|481.88|485.14|482.5|484.52|481.88|0
1646056050000|2022-02-28 13:47:30|484.73|482.09|484.63|481.99|484.73|482.09|484.63|481.99|0
1646056060000|2022-02-28 13:47:40|484.31|481.67|484.31|481.67|484.31|481.67|484.22|481.58|0
1646056070000|2022-02-28 13:47:50|484.11|481.47|484.31|481.67|484.31|481.67|483.9|481.26|0
1646056080000|2022-02-28 13:48:00|484.22|481.58|483.7|481.06|484.22|481.58|483.7|481.06|0
1646056090000|2022-02-28 13:48:10|483.9|481.26|484.73|482.09|484.73|482.09|483.9|481.26|0
1646056100000|2022-02-28 13:48:20|484.01|481.37|483.29|480.65|484.01|481.37|483.29|480.65|0
1646056110000|2022-02-28 13:48:30|483.19|480.55|483.39|480.75|483.7|481.06|483.19|480.55|0
1646056120000|2022-02-28 13:48:40|483.7|481.06|483.49|480.85|483.7|481.06|483.29|480.65|0
1646056130000|2022-02-28 13:48:50|483.9|481.26|483.7|481.06|483.9|481.26|483.6|480.96|0
1646056140000|2022-02-28 13:49:00|483.29|480.65|483.29|480.65|483.49|480.85|483.29|480.65|0
1646056150000|2022-02-28 13:49:10|483.08|480.44|482.36|479.72|483.08|480.44|482.36|479.72|0
1646056160000|2022-02-28 13:49:20|482.05|479.41|482.05|479.41|482.26|479.62|482.05|479.41|0
1646056170000|2022-02-28 13:49:30|482.26|479.62|481.85|479.21|482.26|479.62|481.85|479.21|0
1646056180000|2022-02-28 13:49:40|482.05|479.41|482.26|479.62|482.26|479.62|482.05|479.41|0
1646056190000|2022-02-28 13:49:50|482.46|479.82|481.23|478.59|482.46|479.82|481.23|478.59|0
1646056200000|2022-02-28 13:50:00|481.43|478.79|481.64|479|481.64|479|481.23|478.59|0
1646056210000|2022-02-28 13:50:10|481.23|478.59|481.02|478.38|481.23|478.59|481.02|478.38|0
1646056220000|2022-02-28 13:50:20|480.82|478.18|480.61|477.97|480.82|478.18|480.61|477.97|0
1646056230000|2022-02-28 13:50:30|481.02|478.38|480.72|478.08|481.02|478.38|480.61|477.97|0
1646056240000|2022-02-28 13:50:40|480.82|478.18|481.43|478.79|481.43|478.79|480.82|478.18|0
1646056250000|2022-02-28 13:50:50|481.64|479|481.02|478.38|481.64|479|481.02|478.38|0
1646056260000|2022-02-28 13:51:00|481.23|478.59|480.2|477.56|481.23|478.59|480.2|477.56|0
1646056270000|2022-02-28 13:51:10|480|477.36|480|477.36|480|477.36|480|477.36|0
1646056280000|2022-02-28 13:51:20|479.59|476.95|478.97|476.33|479.59|476.95|478.97|476.33|0
1646056290000|2022-02-28 13:51:30|478.56|475.92|478.77|476.13|478.77|476.13|478.36|475.72|0
1646056300000|2022-02-28 13:51:40|478.36|475.72|477.64|475|478.36|475.72|477.64|475|0
1646056310000|2022-02-28 13:51:50|477.54|474.9|476.82|474.18|477.54|474.9|476.82|474.18|0
1646056320000|2022-02-28 13:52:00|477.13|474.49|476.82|474.18|477.13|474.49|476.72|474.08|0
1646056330000|2022-02-28 13:52:10|476.51|473.87|477.13|474.49|477.13|474.49|476.51|473.87|0
1646056340000|2022-02-28 13:52:20|476.92|474.28|477.13|474.49|477.13|474.49|476.92|474.28|0
1646056350000|2022-02-28 13:52:30|476.92|474.28|476.62|473.98|477.13|474.49|476.62|473.98|0
1646056360000|2022-02-28 13:52:40|476.51|473.87|476.42|473.78|476.51|473.87|476.1|473.46|0
1646056370000|2022-02-28 13:52:50|476.51|473.87|475.49|472.85|476.51|473.87|475.49|472.85|0
1646056380000|2022-02-28 13:53:00|475.29|472.65|476.1|473.46|476.1|473.46|475.29|472.65|0
1646056390000|2022-02-28 13:53:10|476.62|473.98|475.08|472.44|476.62|473.98|475.08|472.44|0
1646056400000|2022-02-28 13:53:20|474.67|472.03|474.88|472.24|475.08|472.44|474.67|472.03|0
1646056410000|2022-02-28 13:53:30|475.08|472.44|475.39|472.75|475.39|472.75|475.08|472.44|0
1646056420000|2022-02-28 13:53:40|475.08|472.44|474.27|471.63|475.08|472.44|474.27|471.63|0
1646056430000|2022-02-28 13:53:50|474.67|472.03|476.31|473.67|476.31|473.67|474.67|472.03|0
1646056440000|2022-02-28 13:54:00|476.72|474.08|477.54|474.9|477.54|474.9|476.72|474.08|0
1646056450000|2022-02-28 13:54:10|477.33|474.69|477.54|474.9|477.74|475.1|477.33|474.69|0
1646056460000|2022-02-28 13:54:20|477.74|475.1|478.15|475.51|478.15|475.51|477.74|475.1|0
1646056470000|2022-02-28 13:54:30|477.74|475.1|477.74|475.1|478.15|475.51|477.74|475.1|0
1646056480000|2022-02-28 13:54:40|477.95|475.31|477.74|475.1|477.95|475.31|477.64|475|0
1646056490000|2022-02-28 13:54:50|477.85|475.21|479.17|476.53|479.17|476.53|477.85|475.21|0
1646056500000|2022-02-28 13:55:00|478.97|476.33|478.46|475.82|478.97|476.33|478.46|475.82|0
1646056510000|2022-02-28 13:55:10|478.87|476.23|478.25|475.61|478.97|476.33|478.25|475.61|0
1646056520000|2022-02-28 13:55:20|478.15|475.51|478.56|475.92|478.76|476.12|478.15|475.51|0
1646056530000|2022-02-28 13:55:30|478.66|476.02|478.66|476.02|478.87|476.23|478.66|476.02|0
1646056540000|2022-02-28 13:55:40|479.17|476.53|479.17|476.53|479.17|476.53|478.97|476.33|0
1646056550000|2022-02-28 13:55:50|478.97|476.33|478.87|476.23|479.17|476.53|478.87|476.23|0
1646056560000|2022-02-28 13:56:00|479.17|476.53|479.08|476.44|479.38|476.74|478.97|476.33|0
1646056570000|2022-02-28 13:56:10|479.17|476.53|478.97|476.33|479.17|476.53|478.97|476.33|0
1646056580000|2022-02-28 13:56:20|479.69|477.05|479.38|476.74|479.69|477.05|479.38|476.74|0
1646056590000|2022-02-28 13:56:30|479.9|477.26|480.51|477.87|480.51|477.87|479.9|477.26|0
1646056600000|2022-02-28 13:56:40|481.23|478.59|481.03|478.39|481.23|478.59|480.72|478.08|0
1646056610000|2022-02-28 13:56:50|481.34|478.7|479.38|476.74|481.64|479|479.17|476.53|0
1646056620000|2022-02-28 13:57:00|479.59|476.95|480.2|477.56|480.2|477.56|479.59|476.95|0
1646056630000|2022-02-28 13:57:10|480.41|477.77|480|477.36|480.41|477.77|480|477.36|0
1646056640000|2022-02-28 13:57:20|479.79|477.15|479.79|477.15|480.2|477.56|479.79|477.15|0
1646056650000|2022-02-28 13:57:30|480.1|477.46|480.51|477.87|480.51|477.87|479.79|477.15|0
1646056660000|2022-02-28 13:57:40|480.2|477.56|480.2|477.56|480.61|477.97|480.2|477.56|0
1646056670000|2022-02-28 13:57:50|480|477.36|480.51|477.87|480.51|477.87|480|477.36|0
1646056680000|2022-02-28 13:58:00|480.61|477.97|480.61|477.97|480.82|478.18|480.61|477.97|0
1646056690000|2022-02-28 13:58:10|480.93|478.29|481.02|478.38|481.02|478.38|480.82|478.18|0
1646056700000|2022-02-28 13:58:20|480.61|477.97|481.02|478.38|481.02|478.38|480.61|477.97|0
1646056710000|2022-02-28 13:58:30|480.61|477.97|480.2|477.56|480.61|477.97|480.2|477.56|0
1646056720000|2022-02-28 13:58:40|480.61|477.97|480.93|478.29|480.93|478.29|480.61|477.97|0
1646056730000|2022-02-28 13:58:50|480.61|477.97|480.82|478.18|480.82|478.18|480.61|477.97|0
1646056740000|2022-02-28 13:59:00|481.02|478.38|480.82|478.18|481.02|478.38|480.82|478.18|0
1646056750000|2022-02-28 13:59:10|480.41|477.77|480.2|477.56|480.41|477.77|480.2|477.56|0
1646056760000|2022-02-28 13:59:20|480.31|477.67|480.51|477.87|480.51|477.87|480.31|477.67|0
1646056770000|2022-02-28 13:59:30|480.41|477.77|480.93|478.29|480.93|478.29|480.41|477.77|0
1646056780000|2022-02-28 13:59:40|480.82|478.18|481.02|478.38|481.02|478.38|480.82|478.18|0
1646056790000|2022-02-28 13:59:50|481.23|478.59|481.02|478.38|481.23|478.59|481.02|478.38|0
1646056800000|2022-02-28 14:00:00|481.44|478.8|481.02|478.38|481.44|478.8|481.02|478.38|0
1646056810000|2022-02-28 14:00:10|481.44|478.8|482.05|479.41|482.05|479.41|481.44|478.8|0
1646056820000|2022-02-28 14:00:20|481.85|479.21|482.47|479.83|482.47|479.83|481.85|479.21|0
1646056830000|2022-02-28 14:00:30|482.26|479.62|481.64|479|482.26|479.62|481.64|479|0
1646056840000|2022-02-28 14:00:40|481.85|479.21|482.47|479.83|482.47|479.83|481.85|479.21|0
1646056850000|2022-02-28 14:00:50|483.08|480.44|483.7|481.06|483.7|481.06|482.67|480.03|0
1646056860000|2022-02-28 14:01:00|483.29|480.65|482.47|479.83|483.29|480.65|482.47|479.83|0
1646056870000|2022-02-28 14:01:10|482.67|480.03|482.05|479.41|482.67|480.03|482.05|479.41|0
1646056880000|2022-02-28 14:01:20|482.16|479.52|481.23|478.59|482.16|479.52|481.23|478.59|0
1646056890000|2022-02-28 14:01:30|480.61|477.97|479.58|476.94|480.61|477.97|479.58|476.94|0
1646056900000|2022-02-28 14:01:40|479.38|476.74|479.58|476.94|479.58|476.94|479.38|476.74|0
1646056910000|2022-02-28 14:01:50|477.73|475.09|478.56|475.92|478.87|476.23|477.73|475.09|0
1646056920000|2022-02-28 14:02:00|478.97|476.33|478.97|476.33|479.17|476.53|478.97|476.33|0
1646056930000|2022-02-28 14:02:10|478.76|476.12|478.56|475.92|478.76|476.12|478.46|475.82|0
1646056940000|2022-02-28 14:02:20|478.97|476.33|478.97|476.33|478.97|476.33|478.87|476.23|0
1646056950000|2022-02-28 14:02:30|478.56|475.92|478.87|476.23|478.97|476.33|478.56|475.92|0
1646056960000|2022-02-28 14:02:40|478.35|475.71|478.35|475.71|478.76|476.12|478.35|475.71|0
1646056970000|2022-02-28 14:02:50|477.73|475.09|478.35|475.71|478.35|475.71|477.73|475.09|0
1646056980000|2022-02-28 14:03:00|478.14|475.5|476.91|474.27|478.14|475.5|476.5|473.86|0
1646056990000|2022-02-28 14:03:10|477.12|474.48|476.5|473.86|477.12|474.48|476.5|473.86|0
1646057000000|2022-02-28 14:03:20|476.71|474.07|476.09|473.45|476.71|474.07|476.09|473.45|0
1646057010000|2022-02-28 14:03:30|476.71|474.07|477.12|474.48|477.12|474.48|476.71|474.07|0
1646057020000|2022-02-28 14:03:40|476.91|474.27|476.71|474.07|477.02|474.38|476.71|474.07|0
1646057030000|2022-02-28 14:03:50|476.5|473.86|476.09|473.45|476.91|474.27|476.09|473.45|0
1646057040000|2022-02-28 14:04:00|475.89|473.25|476.3|473.66|476.3|473.66|475.89|473.25|0
1646057050000|2022-02-28 14:04:10|476.5|473.86|475.48|472.84|476.5|473.86|475.48|472.84|0
1646057060000|2022-02-28 14:04:20|475.27|472.63|475.27|472.63|475.68|473.04|475.27|472.63|0
1646057070000|2022-02-28 14:04:30|475.48|472.84|475.68|473.04|475.68|473.04|475.48|472.84|0
1646057080000|2022-02-28 14:04:40|475.89|473.25|475.99|473.35|475.99|473.35|475.89|473.25|0
1646057090000|2022-02-28 14:04:50|476.09|473.45|476.09|473.45|476.3|473.66|476.09|473.45|0
1646057100000|2022-02-28 14:05:00|475.99|473.35|475.68|473.04|475.99|473.35|475.68|473.04|0
1646057110000|2022-02-28 14:05:10|475.89|473.25|476.5|473.86|476.5|473.86|475.89|473.25|0
1646057120000|2022-02-28 14:05:20|476.71|474.07|476.71|474.07|476.71|474.07|476.5|473.86|0
1646057130000|2022-02-28 14:05:30|476.91|474.27|476.91|474.27|476.91|474.27|476.91|474.27|0
1646057140000|2022-02-28 14:05:40|476.71|474.07|475.27|472.63|476.71|474.07|475.27|472.63|0
1646057150000|2022-02-28 14:05:50|475.89|473.25|474.66|472.02|475.89|473.25|474.66|472.02|0
1646057160000|2022-02-28 14:06:00|474.25|471.61|475.07|472.43|475.07|472.43|474.25|471.61|0
1646057170000|2022-02-28 14:06:10|474.97|472.33|474.97|472.33|475.17|472.53|474.97|472.33|0
1646057180000|2022-02-28 14:06:20|475.48|472.84|476.3|473.66|476.3|473.66|475.48|472.84|0
1646057190000|2022-02-28 14:06:30|476.09|473.45|475.89|473.25|476.09|473.45|475.89|473.25|0
1646057200000|2022-02-28 14:06:40|476.09|473.45|476.3|473.66|476.3|473.66|476.09|473.45|0
1646057210000|2022-02-28 14:06:50|476.09|473.45|476.3|473.66|476.5|473.86|476.09|473.45|0
1646057220000|2022-02-28 14:07:00|475.27|472.63|476.5|473.86|476.5|473.86|475.27|472.63|0
1646057230000|2022-02-28 14:07:10|476.3|473.66|476.09|473.45|476.3|473.66|475.68|473.04|0
1646057240000|2022-02-28 14:07:20|476.3|473.66|475.68|473.04|476.5|473.86|475.68|473.04|0
1646057250000|2022-02-28 14:07:30|476.3|473.66|476.09|473.45|476.5|473.86|476.09|473.45|0
1646057260000|2022-02-28 14:07:40|475.89|473.25|475.89|473.25|475.89|473.25|475.89|473.25|0
1646057270000|2022-02-28 14:07:50|475.48|472.84|475.27|472.63|475.58|472.94|475.27|472.63|0
1646057280000|2022-02-28 14:08:00|475.89|473.25|475.68|473.04|475.89|473.25|475.68|473.04|0
1646057290000|2022-02-28 14:08:10|475.79|473.15|475.48|472.84|475.89|473.25|475.48|472.84|0
1646057300000|2022-02-28 14:08:20|475.07|472.43|475.07|472.43|475.07|472.43|474.86|472.22|0
1646057310000|2022-02-28 14:08:30|475.27|472.63|475.68|473.04|475.68|473.04|475.07|472.43|0
1646057320000|2022-02-28 14:08:40|475.89|473.25|475.48|472.84|475.89|473.25|475.27|472.63|0
1646057330000|2022-02-28 14:08:50|475.68|473.04|476.09|473.45|476.09|473.45|475.68|473.04|0
1646057340000|2022-02-28 14:09:00|475.89|473.25|476.09|473.45|476.09|473.45|475.48|472.84|0
1646057350000|2022-02-28 14:09:10|475.89|473.25|475.89|473.25|475.99|473.35|475.89|473.25|0
1646057360000|2022-02-28 14:09:20|476.3|473.66|475.07|472.43|476.3|473.66|475.07|472.43|0
1646057370000|2022-02-28 14:09:30|474.86|472.22|474.86|472.22|474.86|472.22|474.86|472.22|0
1646057380000|2022-02-28 14:09:40|474.45|471.81|474.66|472.02|474.66|472.02|474.45|471.81|0
1646057390000|2022-02-28 14:09:50|474.86|472.22|474.04|471.4|474.86|472.22|474.04|471.4|0
1646057400000|2022-02-28 14:10:00|473.63|470.99|474.04|471.4|474.35|471.71|473.63|470.99|0
1646057410000|2022-02-28 14:10:10|474.45|471.81|474.86|472.22|474.97|472.33|474.45|471.81|0
1646057420000|2022-02-28 14:10:20|475.48|472.84|475.48|472.84|475.48|472.84|475.27|472.63|0
1646057430000|2022-02-28 14:10:30|475.68|473.04|475.27|472.63|475.68|473.04|475.27|472.63|0
1646057440000|2022-02-28 14:10:40|475.68|473.04|476.09|473.45|476.09|473.45|475.58|472.94|0
1646057450000|2022-02-28 14:10:50|475.89|473.25|476.3|473.66|476.3|473.66|475.89|473.25|0
1646057460000|2022-02-28 14:11:00|476.5|473.86|476.5|473.86|476.71|474.07|476.3|473.66|0
1646057470000|2022-02-28 14:11:10|475.99|473.35|476.3|473.66|476.3|473.66|475.99|473.35|0
1646057480000|2022-02-28 14:11:20|476.71|474.07|476.3|473.66|476.71|474.07|476.3|473.66|0
1646057490000|2022-02-28 14:11:30|476.09|473.45|475.89|473.25|476.5|473.86|475.89|473.25|0
1646057500000|2022-02-28 14:11:40|476.2|473.56|476.09|473.45|476.5|473.86|476.09|473.45|0
1646057510000|2022-02-28 14:11:50|475.68|473.04|476.09|473.45|476.09|473.45|475.68|473.04|0
1646057520000|2022-02-28 14:12:00|475.07|472.43|475.27|472.63|475.48|472.84|475.07|472.43|0
1646057530000|2022-02-28 14:12:10|475.48|472.84|475.07|472.43|475.68|473.04|475.07|472.43|0
1646057540000|2022-02-28 14:12:20|474.86|472.22|475.07|472.43|475.07|472.43|474.86|472.22|0
1646057550000|2022-02-28 14:12:30|474.66|472.02|474.04|471.4|474.66|472.02|474.04|471.4|0
1646057560000|2022-02-28 14:12:40|474.15|471.51|474.25|471.61|474.25|471.61|474.04|471.4|0
1646057570000|2022-02-28 14:12:50|474.45|471.81|474.45|471.81|474.45|471.81|474.45|471.81|0
1646057580000|2022-02-28 14:13:00|474.04|471.4|473.84|471.2|474.04|471.4|473.84|471.2|0
1646057590000|2022-02-28 14:13:10|473.63|470.99|473.43|470.79|473.63|470.99|473.33|470.69|0
1646057600000|2022-02-28 14:13:20|473.22|470.58|472.82|470.18|473.43|470.79|472.82|470.18|0
1646057610000|2022-02-28 14:13:30|472.61|469.97|472.92|470.28|472.92|470.28|472.61|469.97|0
1646057620000|2022-02-28 14:13:40|472.82|470.18|472.82|470.18|472.92|470.28|472.82|470.18|0
1646057630000|2022-02-28 14:13:50|472.61|469.97|472.82|470.18|472.82|470.18|472.61|469.97|0
1646057640000|2022-02-28 14:14:00|473.22|470.58|472.82|470.18|473.22|470.58|472.72|470.08|0
1646057650000|2022-02-28 14:14:10|472.92|470.28|472.61|469.97|472.92|470.28|472.61|469.97|0
1646057660000|2022-02-28 14:14:20|472.82|470.18|472.82|470.18|472.82|470.18|472.82|470.18|0
1646057670000|2022-02-28 14:14:30|472.41|469.77|474.45|471.81|475.68|473.04|472.41|469.77|0
1646057680000|2022-02-28 14:14:40|475.68|473.04|475.47|472.83|475.68|473.04|475.07|472.43|0
1646057690000|2022-02-28 14:14:50|475.27|472.63|473.63|470.99|475.27|472.63|473.63|470.99|0
1646057700000|2022-02-28 14:15:00|473.02|470.38|472.82|470.18|473.02|470.38|472.61|469.97|0
1646057710000|2022-02-28 14:15:10|473.63|470.99|473.63|470.99|473.74|471.1|473.63|470.99|0
1646057720000|2022-02-28 14:15:20|473.43|470.79|473.63|470.99|473.63|470.99|473.33|470.69|0
1646057730000|2022-02-28 14:15:30|473.53|470.89|471.18|468.54|473.53|470.89|471.18|468.54|0
1646057740000|2022-02-28 14:15:40|470.98|468.34|470.06|467.42|470.98|468.34|470.06|467.42|0
1646057750000|2022-02-28 14:15:50|470.16|467.52|470.37|467.73|470.37|467.73|470.16|467.52|0
1646057760000|2022-02-28 14:16:00|470.16|467.52|470.77|468.13|470.98|468.34|470.16|467.52|0
1646057770000|2022-02-28 14:16:10|470.68|468.04|470.57|467.93|470.68|468.04|470.37|467.73|0
1646057780000|2022-02-28 14:16:20|470.37|467.73|470.57|467.93|470.57|467.93|470.37|467.73|0
1646057790000|2022-02-28 14:16:30|470.77|468.13|469.96|467.32|470.77|468.13|469.96|467.32|0
1646057800000|2022-02-28 14:16:40|470.16|467.52|469.75|467.11|470.16|467.52|469.55|466.91|0
1646057810000|2022-02-28 14:16:50|470.37|467.73|470.16|467.52|470.37|467.73|469.75|467.11|0
1646057820000|2022-02-28 14:17:00|470.57|467.93|471.18|468.54|471.18|468.54|470.57|467.93|0
1646057830000|2022-02-28 14:17:10|471.39|468.75|471.39|468.75|471.59|468.95|471.39|468.75|0
1646057840000|2022-02-28 14:17:20|471.49|468.85|470.37|467.73|471.49|468.85|470.37|467.73|0
1646057850000|2022-02-28 14:17:30|470.98|468.34|470.77|468.13|470.98|468.34|470.77|468.13|0
1646057860000|2022-02-28 14:17:40|471.18|468.54|470.77|468.13|471.18|468.54|470.77|468.13|0
1646057870000|2022-02-28 14:17:50|470.68|468.04|470.57|467.93|470.68|468.04|470.37|467.73|0
1646057880000|2022-02-28 14:18:00|470.37|467.73|470.57|467.93|470.77|468.13|470.37|467.73|0
1646057890000|2022-02-28 14:18:10|470.37|467.73|470.36|467.72|470.37|467.73|470.16|467.52|0
1646057900000|2022-02-28 14:18:20|470.57|467.93|471.38|468.74|471.38|468.74|470.57|467.93|0
1646057910000|2022-02-28 14:18:30|471.59|468.95|471.79|469.15|471.79|469.15|471.38|468.74|0
1646057920000|2022-02-28 14:18:40|472.2|469.56|472.2|469.56|472.41|469.77|472.2|469.56|0
1646057930000|2022-02-28 14:18:50|472.41|469.77|472.81|470.17|473.43|470.79|472.41|469.77|0
1646057940000|2022-02-28 14:19:00|473.02|470.38|472.81|470.17|473.02|470.38|472.81|470.17|0
1646057950000|2022-02-28 14:19:10|473.02|470.38|473.22|470.58|473.22|470.58|473.02|470.38|0
1646057960000|2022-02-28 14:19:20|473.43|470.79|473.02|470.38|473.43|470.79|473.02|470.38|0
1646057970000|2022-02-28 14:19:30|473.43|470.79|473.02|470.38|473.43|470.79|472.92|470.28|0
1646057980000|2022-02-28 14:19:40|472.4|469.76|472.4|469.76|472.4|469.76|472.2|469.56|0
1646057990000|2022-02-28 14:19:50|472.81|470.17|472.92|470.28|472.92|470.28|472.81|470.17|0
1646058000000|2022-02-28 14:20:00|473.02|470.38|472.4|469.76|473.02|470.38|472.2|469.56|0
1646058010000|2022-02-28 14:20:10|472.2|469.56|472.61|469.97|472.61|469.97|472.2|469.56|0
1646058020000|2022-02-28 14:20:20|472.51|469.87|472.4|469.76|472.61|469.97|472.4|469.76|0
1646058030000|2022-02-28 14:20:30|472.31|469.67|471.79|469.15|472.31|469.67|471.79|469.15|0
1646058040000|2022-02-28 14:20:40|472|469.36|472.4|469.76|472.4|469.76|472|469.36|0
1646058050000|2022-02-28 14:20:50|472.61|469.97|473.22|470.58|473.22|470.58|472.61|469.97|0
1646058060000|2022-02-28 14:21:00|473.43|470.79|473.22|470.58|473.43|470.79|473.22|470.58|0
1646058070000|2022-02-28 14:21:10|472.61|469.97|471.9|469.26|472.61|469.97|471.9|469.26|0
1646058080000|2022-02-28 14:21:20|472.2|469.56|473.02|470.38|473.02|470.38|472.2|469.56|0
1646058090000|2022-02-28 14:21:30|473.22|470.58|473.02|470.38|473.22|470.58|473.02|470.38|0
1646058100000|2022-02-28 14:21:40|472.81|470.17|473.02|470.38|473.02|470.38|472.81|470.17|0
1646058110000|2022-02-28 14:21:50|473.22|470.58|473.22|470.58|473.22|470.58|473.02|470.38|0
1646058120000|2022-02-28 14:22:00|473.12|470.48|474.04|471.4|474.04|471.4|473.12|470.48|0
1646058130000|2022-02-28 14:22:10|474.15|471.51|474.04|471.4|474.15|471.51|473.94|471.3|0
1646058140000|2022-02-28 14:22:20|473.83|471.19|473.83|471.19|473.94|471.3|473.83|471.19|0
1646058150000|2022-02-28 14:22:30|473.43|470.79|473.33|470.69|473.83|471.19|473.33|470.69|0
1646058160000|2022-02-28 14:22:40|473.12|470.48|473.22|470.58|473.63|470.99|473.12|470.48|0
1646058170000|2022-02-28 14:22:50|473.33|470.69|473.53|470.89|473.53|470.89|473.33|470.69|0
1646058180000|2022-02-28 14:23:00|473.22|470.58|473.83|471.19|473.83|471.19|473.22|470.58|0
1646058190000|2022-02-28 14:23:10|473.63|470.99|474.24|471.6|474.24|471.6|473.63|470.99|0
1646058200000|2022-02-28 14:23:20|474.45|471.81|474.24|471.6|474.45|471.81|474.04|471.4|0
1646058210000|2022-02-28 14:23:30|474.45|471.81|474.65|472.01|474.65|472.01|474.35|471.71|0
1646058220000|2022-02-28 14:23:40|474.45|471.81|474.35|471.71|474.45|471.81|474.24|471.6|0
1646058230000|2022-02-28 14:23:50|474.45|471.81|473.83|471.19|474.45|471.81|473.83|471.19|0
1646058240000|2022-02-28 14:24:00|474.24|471.6|474.65|472.01|474.65|472.01|474.24|471.6|0
1646058250000|2022-02-28 14:24:10|474.24|471.6|473.74|471.1|474.24|471.6|473.74|471.1|0
1646058260000|2022-02-28 14:24:20|473.83|471.19|474.86|472.22|474.86|472.22|473.83|471.19|0
1646058270000|2022-02-28 14:24:30|474.65|472.01|474.86|472.22|474.86|472.22|474.65|472.01|0
1646058280000|2022-02-28 14:24:40|475.06|472.42|474.86|472.22|475.27|472.63|474.86|472.22|0
1646058290000|2022-02-28 14:24:50|475.27|472.63|475.68|473.04|475.68|473.04|474.65|472.01|0
1646058300000|2022-02-28 14:25:00|475.47|472.83|474.86|472.22|475.47|472.83|474.86|472.22|0
1646058310000|2022-02-28 14:25:10|475.06|472.42|475.47|472.83|475.68|473.04|475.06|472.42|0
1646058320000|2022-02-28 14:25:20|475.06|472.42|475.06|472.42|475.27|472.63|475.06|472.42|0
1646058330000|2022-02-28 14:25:30|474.65|472.01|474.45|471.81|474.65|472.01|474.24|471.6|0
1646058340000|2022-02-28 14:25:40|474.86|472.22|473.83|471.19|474.86|472.22|473.83|471.19|0
1646058350000|2022-02-28 14:25:50|474.24|471.6|474.04|471.4|474.45|471.81|474.04|471.4|0
1646058360000|2022-02-28 14:26:00|474.24|471.6|473.83|471.19|474.24|471.6|473.83|471.19|0
1646058370000|2022-02-28 14:26:10|473.74|471.1|473.63|470.99|473.74|471.1|473.63|470.99|0
1646058380000|2022-02-28 14:26:20|473.83|471.19|474.04|471.4|474.04|471.4|473.83|471.19|0
1646058390000|2022-02-28 14:26:30|474.24|471.6|474.04|471.4|474.24|471.6|473.83|471.19|0
1646058400000|2022-02-28 14:26:40|474.45|471.81|474.45|471.81|474.45|471.81|474.45|471.81|0
1646058410000|2022-02-28 14:26:50|474.65|472.01|475.06|472.42|475.06|472.42|474.24|471.6|0
1646058420000|2022-02-28 14:27:00|474.65|472.01|474.65|472.01|475.06|472.42|474.65|472.01|0
1646058430000|2022-02-28 14:27:10|474.45|471.81|474.65|472.01|474.65|472.01|474.45|471.81|0
1646058440000|2022-02-28 14:27:20|474.76|472.12|474.24|471.6|474.76|472.12|474.24|471.6|0
1646058450000|2022-02-28 14:27:30|474.04|471.4|473.42|470.78|474.04|471.4|473.22|470.58|0
1646058460000|2022-02-28 14:27:40|473.22|470.58|471.59|468.95|473.22|470.58|471.59|468.95|0
1646058470000|2022-02-28 14:27:50|471.99|469.35|472.61|469.97|472.61|469.97|471.99|469.35|0
1646058480000|2022-02-28 14:28:00|472.81|470.17|473.12|470.48|473.12|470.48|472.4|469.76|0
1646058490000|2022-02-28 14:28:10|472.92|470.28|472.71|470.07|472.92|470.28|471.99|469.35|0
1646058500000|2022-02-28 14:28:20|473.01|470.37|472.61|469.97|473.01|470.37|472.61|469.97|0
1646058510000|2022-02-28 14:28:30|472.1|469.46|472.92|470.28|472.92|470.28|471.79|469.15|0
1646058520000|2022-02-28 14:28:40|472.81|470.17|473.01|470.37|473.01|470.37|472.81|470.17|0
1646058530000|2022-02-28 14:28:50|473.42|470.78|473.63|470.99|473.63|470.99|473.42|470.78|0
1646058540000|2022-02-28 14:29:00|473.42|470.78|473.63|470.99|473.83|471.19|473.22|470.58|0
1646058550000|2022-02-28 14:29:10|473.33|470.69|473.22|470.58|473.42|470.78|473.22|470.58|0
1646058560000|2022-02-28 14:29:20|473.42|470.78|473.53|470.89|473.63|470.99|473.42|470.78|0
1646058570000|2022-02-28 14:29:30|473.22|470.58|473.63|470.99|473.63|470.99|473.22|470.58|0
1646058580000|2022-02-28 14:29:40|473.83|471.19|474.24|471.6|474.24|471.6|473.63|470.99|0
1646058590000|2022-02-28 14:29:50|474.04|471.4|475.06|472.42|475.06|472.42|473.83|471.19|0
1646058600000|2022-02-28 14:30:00|475.47|472.83|475.47|472.83|476.7|474.06|475.47|472.83|0
1646058610000|2022-02-28 14:30:10|474.45|471.81|473.42|470.78|475.06|472.42|473.42|470.78|0
1646058620000|2022-02-28 14:30:20|469.55|466.91|470.16|467.52|470.16|467.52|469.55|466.91|0
1646058630000|2022-02-28 14:30:30|470.67|468.03|471.99|469.35|471.99|469.35|470.67|468.03|0
1646058640000|2022-02-28 14:30:40|469.75|467.11|468.73|466.09|469.75|467.11|468.32|465.68|0
1646058650000|2022-02-28 14:30:50|468.12|465.48|465.88|463.24|468.12|465.48|465.88|463.24|0
1646058660000|2022-02-28 14:31:00|467.41|464.77|466.9|464.26|467.41|464.77|466.29|463.65|0
1646058670000|2022-02-28 14:31:10|467.51|464.87|468.02|465.38|468.02|465.38|467.1|464.46|0
1646058680000|2022-02-28 14:31:20|467.92|465.28|468.73|466.09|468.73|466.09|467.21|464.57|0
1646058690000|2022-02-28 14:31:30|468.12|465.48|470.36|467.72|470.36|467.72|467.92|465.28|0
1646058700000|2022-02-28 14:31:40|468.73|466.09|469.34|466.7|469.34|466.7|468.12|465.48|0
1646058710000|2022-02-28 14:31:50|469.54|466.9|469.54|466.9|469.54|466.9|468.93|466.29|0
1646058720000|2022-02-28 14:32:00|469.34|466.7|468.32|465.68|469.34|466.7|468.32|465.68|0
1646058730000|2022-02-28 14:32:10|468.12|465.48|466.49|463.85|468.12|465.48|466.49|463.85|0
1646058740000|2022-02-28 14:32:20|466.09|463.45|466.8|464.16|467.1|464.46|466.09|463.45|0
1646058750000|2022-02-28 14:32:30|467.31|464.67|467.51|464.87|467.92|465.28|466.9|464.26|0
1646058760000|2022-02-28 14:32:40|467.71|465.07|468.12|465.48|468.73|466.09|467.71|465.07|0
1646058770000|2022-02-28 14:32:50|467.31|464.67|468.93|466.29|468.93|466.29|467.31|464.67|0
1646058780000|2022-02-28 14:33:00|469.75|467.11|469.95|467.31|469.95|467.31|469.34|466.7|0
1646058790000|2022-02-28 14:33:10|470.77|468.13|468.32|465.68|470.77|468.13|468.32|465.68|0
1646058800000|2022-02-28 14:33:20|469.34|466.7|467.71|465.07|469.34|466.7|467.71|465.07|0
1646058810000|2022-02-28 14:33:30|468.32|465.68|469.34|466.7|469.34|466.7|468.32|465.68|0
1646058820000|2022-02-28 14:33:40|470.26|467.62|470.97|468.33|471.18|468.54|470.26|467.62|0
1646058830000|2022-02-28 14:33:50|470.77|468.13|470.77|468.13|471.58|468.94|470.77|468.13|0
1646058840000|2022-02-28 14:34:00|471.79|469.15|471.69|469.05|471.99|469.35|471.17|468.53|0
1646058850000|2022-02-28 14:34:10|471.28|468.64|470.97|468.33|471.38|468.74|470.97|468.33|0
1646058860000|2022-02-28 14:34:20|469.54|466.9|470.77|468.13|471.17|468.53|469.54|466.9|0
1646058870000|2022-02-28 14:34:30|471.08|468.44|470.97|468.33|471.17|468.53|470.97|468.33|0
1646058880000|2022-02-28 14:34:40|470.77|468.13|470.97|468.33|471.99|469.35|470.77|468.13|0
1646058890000|2022-02-28 14:34:50|470.77|468.13|470.77|468.13|471.28|468.64|470.77|468.13|0
1646058900000|2022-02-28 14:35:00|470.56|467.92|467.71|465.07|470.56|467.92|467.71|465.07|0
1646058910000|2022-02-28 14:35:10|469.14|466.5|469.14|466.5|469.14|466.5|467.31|464.67|0
1646058920000|2022-02-28 14:35:20|468.53|465.89|470.36|467.72|470.36|467.72|468.32|465.68|0
1646058930000|2022-02-28 14:35:30|470.15|467.51|468.12|465.48|470.15|467.51|468.12|465.48|0
1646058940000|2022-02-28 14:35:40|468.73|466.09|468.53|465.89|468.93|466.29|468.53|465.89|0
1646058950000|2022-02-28 14:35:50|467.92|465.28|465.68|463.04|467.92|465.28|465.68|463.04|0
1646058960000|2022-02-28 14:36:00|465.27|462.63|467.1|464.46|467.1|464.46|465.07|462.43|0
1646058970000|2022-02-28 14:36:10|465.88|463.24|465.27|462.63|466.39|463.75|465.27|462.63|0
1646058980000|2022-02-28 14:36:20|465.58|462.94|465.88|463.24|465.88|463.24|465.58|462.94|0
1646058990000|2022-02-28 14:36:30|465.27|462.63|461.43|458.79|465.27|462.63|461.43|458.79|0
1646059000000|2022-02-28 14:36:40|461.02|458.38|460.21|457.57|461.02|458.38|460.21|457.57|0
1646059010000|2022-02-28 14:36:50|459|456.36|460.42|457.78|461.02|458.38|459|456.36|0
1646059020000|2022-02-28 14:37:00|460.21|457.57|458.8|456.16|460.32|457.68|458.8|456.16|0
1646059030000|2022-02-28 14:37:10|459.41|456.77|458.7|456.06|459.81|457.17|458.7|456.06|0
1646059040000|2022-02-28 14:37:20|459|456.36|459.71|457.07|459.71|457.07|459|456.36|0
1646059050000|2022-02-28 14:37:30|462.44|459.8|464.46|461.82|464.46|461.82|462.44|459.8|0
1646059060000|2022-02-28 14:37:40|464.26|461.62|464.26|461.62|464.26|461.62|463.55|460.91|0
1646059070000|2022-02-28 14:37:50|464.46|461.82|462.34|459.7|464.46|461.82|462.34|459.7|0
1646059080000|2022-02-28 14:38:00|461.22|458.58|461.83|459.19|462.03|459.39|461.22|458.58|0
1646059090000|2022-02-28 14:38:10|461.43|458.79|458.8|456.16|461.43|458.79|458.8|456.16|0
1646059100000|2022-02-28 14:38:20|461.43|458.79|463.15|460.51|463.15|460.51|461.43|458.79|0
1646059110000|2022-02-28 14:38:30|463.65|461.01|464.06|461.42|464.26|461.62|463.65|461.01|0
1646059120000|2022-02-28 14:38:40|464.26|461.62|465.07|462.43|465.07|462.43|463.65|461.01|0
1646059130000|2022-02-28 14:38:50|465.27|462.63|464.46|461.82|465.48|462.84|464.46|461.82|0
1646059140000|2022-02-28 14:39:00|464.06|461.42|463.25|460.61|464.87|462.23|463.25|460.61|0
1646059150000|2022-02-28 14:39:10|463.35|460.71|461.43|458.79|463.35|460.71|461.43|458.79|0
1646059160000|2022-02-28 14:39:20|462.03|459.39|462.23|459.59|463.04|460.4|462.03|459.39|0
1646059170000|2022-02-28 14:39:30|462.44|459.8|462.54|459.9|462.54|459.9|461.22|458.58|0
1646059180000|2022-02-28 14:39:40|463.04|460.4|463.35|460.71|463.45|460.81|462.84|460.2|0
1646059190000|2022-02-28 14:39:50|463.25|460.61|462.64|460|463.65|461.01|462.64|460|0
1646059200000|2022-02-28 14:40:00|463.45|460.81|464.06|461.42|465.07|462.43|463.45|460.81|0
1646059210000|2022-02-28 14:40:10|464.66|462.02|464.36|461.72|464.87|462.23|464.36|461.72|0
1646059220000|2022-02-28 14:40:20|465.08|462.44|466.01|463.37|466.01|463.37|464.38|461.74|0
1646059230000|2022-02-28 14:40:30|466.94|464.3|466.32|463.68|466.94|464.3|465.2|462.56|0
1646059240000|2022-02-28 14:40:40|466.63|463.99|467.24|464.6|467.24|464.6|465.81|463.17|0
1646059250000|2022-02-28 14:40:50|468.26|465.62|468.37|465.73|468.37|465.73|466.42|463.78|0
1646059260000|2022-02-28 14:41:00|468.06|465.42|468.67|466.03|468.67|466.03|467.24|464.6|0
1646059270000|2022-02-28 14:41:10|468.47|465.83|469.9|467.26|469.9|467.26|468.47|465.83|0
1646059280000|2022-02-28 14:41:20|470.51|467.87|469.69|467.05|470.51|467.87|469.08|466.44|0
1646059290000|2022-02-28 14:41:30|469.49|466.85|468.47|465.83|469.49|466.85|468.47|465.83|0
1646059300000|2022-02-28 14:41:40|468.26|465.62|468.98|466.34|468.98|466.34|468.26|465.62|0
1646059310000|2022-02-28 14:41:50|469.59|466.95|469.08|466.44|469.59|466.95|469.08|466.44|0
1646059320000|2022-02-28 14:42:00|468.37|465.73|463.98|461.34|468.37|465.73|463.98|461.34|0
1646059330000|2022-02-28 14:42:10|464.18|461.54|462.55|459.91|464.18|461.54|462.55|459.91|0
1646059340000|2022-02-28 14:42:20|462.45|459.81|463.47|460.83|463.47|460.83|462.45|459.81|0
1646059350000|2022-02-28 14:42:30|463.06|460.42|462.75|460.11|463.06|460.42|462.75|460.11|0
1646059360000|2022-02-28 14:42:40|462.96|460.32|465.2|462.56|465.2|462.56|462.96|460.32|0
1646059370000|2022-02-28 14:42:50|464.49|461.85|465.81|463.17|465.81|463.17|464.49|461.85|0
1646059380000|2022-02-28 14:43:00|466.01|463.37|464.49|461.85|466.42|463.78|464.49|461.85|0
1646059390000|2022-02-28 14:43:10|464.99|462.35|467.03|464.39|467.03|464.39|464.69|462.05|0
1646059400000|2022-02-28 14:43:20|468.16|465.52|467.85|465.21|468.67|466.03|466.83|464.19|0
1646059410000|2022-02-28 14:43:30|467.03|464.39|467.44|464.8|467.65|465.01|466.83|464.19|0
1646059420000|2022-02-28 14:43:40|469.08|466.44|468.06|465.42|469.08|466.44|468.06|465.42|0
1646059430000|2022-02-28 14:43:50|467.85|465.21|468.87|466.23|468.87|466.23|467.85|465.21|0
1646059440000|2022-02-28 14:44:00|469.28|466.64|470.21|467.57|470.21|467.57|469.28|466.64|0
1646059450000|2022-02-28 14:44:10|468.26|465.62|466.22|463.58|468.26|465.62|465.71|463.07|0
1646059460000|2022-02-28 14:44:20|466.53|463.89|464.79|462.15|466.53|463.89|464.79|462.15|0
1646059470000|2022-02-28 14:44:30|463.27|460.63|463.47|460.83|463.77|461.13|461.94|459.3|0
1646059480000|2022-02-28 14:44:40|463.27|460.63|462.75|460.11|463.27|460.63|462.35|459.71|0
1646059490000|2022-02-28 14:44:50|462.66|460.02|464.08|461.44|464.08|461.44|462.66|460.02|0
1646059500000|2022-02-28 14:45:00|464.79|462.15|463.57|460.93|464.79|462.15|463.57|460.93|0
1646059510000|2022-02-28 14:45:10|462.05|459.41|463.36|460.72|463.36|460.72|462.05|459.41|0
1646059520000|2022-02-28 14:45:20|463.47|460.83|465.6|462.96|465.81|463.17|463.47|460.83|0
1646059530000|2022-02-28 14:45:30|466.22|463.58|463.57|460.93|466.22|463.58|463.57|460.93|0
1646059540000|2022-02-28 14:45:40|463.16|460.52|463.27|460.63|463.27|460.63|462.75|460.11|0
1646059550000|2022-02-28 14:45:50|463.57|460.93|463.57|460.93|464.38|461.74|463.57|460.93|0
1646059560000|2022-02-28 14:46:00|462.96|460.32|461.33|458.69|462.96|460.32|461.33|458.69|0
1646059570000|2022-02-28 14:46:10|460.52|457.88|459.1|456.46|460.52|457.88|459.1|456.46|0
1646059580000|2022-02-28 14:46:20|458.39|455.75|460.11|457.47|460.11|457.47|458.39|455.75|0
1646059590000|2022-02-28 14:46:30|460.32|457.68|460.92|458.28|461.03|458.39|460.32|457.68|0
1646059600000|2022-02-28 14:46:40|461.53|458.89|461.94|459.3|461.94|459.3|461.53|458.89|0
1646059610000|2022-02-28 14:46:50|463.36|460.72|463.77|461.13|464.18|461.54|463.36|460.72|0
1646059620000|2022-02-28 14:47:00|463.57|460.93|464.18|461.54|464.18|461.54|463.36|460.72|0
1646059630000|2022-02-28 14:47:10|463.97|461.33|461.94|459.3|463.97|461.33|461.94|459.3|0
1646059640000|2022-02-28 14:47:20|462.35|459.71|463.16|460.52|463.16|460.52|461.94|459.3|0
1646059650000|2022-02-28 14:47:30|463.77|461.13|464.08|461.44|464.38|461.74|463.57|460.93|0
1646059660000|2022-02-28 14:47:40|463.97|461.33|463.97|461.33|463.97|461.33|463.57|460.93|0
1646059670000|2022-02-28 14:47:50|464.58|461.94|464.49|461.85|464.58|461.94|464.38|461.74|0
1646059680000|2022-02-28 14:48:00|465.6|462.96|465.2|462.56|465.6|462.96|465.2|462.56|0
1646059690000|2022-02-28 14:48:10|464.79|462.15|466.22|463.58|466.22|463.58|464.79|462.15|0
1646059700000|2022-02-28 14:48:20|467.03|464.39|466.83|464.19|467.03|464.39|466.83|464.19|0
1646059710000|2022-02-28 14:48:30|467.65|465.01|466.93|464.29|467.65|465.01|466.93|464.29|0
1646059720000|2022-02-28 14:48:40|467.34|464.7|463.77|461.13|467.34|464.7|463.77|461.13|0
1646059730000|2022-02-28 14:48:50|463.97|461.33|462.14|459.5|463.97|461.33|462.14|459.5|0
1646059740000|2022-02-28 14:49:00|461.74|459.1|460.92|458.28|462.14|459.5|460.92|458.28|0
1646059750000|2022-02-28 14:49:10|461.03|458.39|460.31|457.67|461.03|458.39|460.31|457.67|0
1646059760000|2022-02-28 14:49:20|461.13|458.49|462.35|459.71|462.55|459.91|461.13|458.49|0
1646059770000|2022-02-28 14:49:30|462.55|459.91|463.06|460.42|463.36|460.72|462.55|459.91|0
1646059780000|2022-02-28 14:49:40|463.36|460.72|463.97|461.33|463.97|461.33|463.36|460.72|0
1646059790000|2022-02-28 14:49:50|464.38|461.74|462.96|460.32|464.38|461.74|462.96|460.32|0
1646059800000|2022-02-28 14:50:00|463.36|460.72|463.97|461.33|463.97|461.33|462.34|459.7|0
1646059810000|2022-02-28 14:50:10|464.18|461.54|462.55|459.91|464.18|461.54|462.55|459.91|0
1646059820000|2022-02-28 14:50:20|462.96|460.32|464.58|461.94|464.58|461.94|462.96|460.32|0
1646059830000|2022-02-28 14:50:30|464.28|461.64|464.58|461.94|464.79|462.15|464.28|461.64|0
1646059840000|2022-02-28 14:50:40|463.16|460.52|462.75|460.11|463.26|460.62|462.75|460.11|0
1646059850000|2022-02-28 14:50:50|462.95|460.31|460.92|458.28|462.95|460.31|460.92|458.28|0
1646059860000|2022-02-28 14:51:00|460.52|457.88|461.64|459|461.64|459|460.52|457.88|0
1646059870000|2022-02-28 14:51:10|462.55|459.91|463.97|461.33|463.97|461.33|462.55|459.91|0
1646059880000|2022-02-28 14:51:20|463.87|461.23|463.36|460.72|463.87|461.23|463.16|460.52|0
1646059890000|2022-02-28 14:51:30|463.57|460.93|462.55|459.91|463.57|460.93|462.14|459.5|0
1646059900000|2022-02-28 14:51:40|461.94|459.3|463.56|460.92|463.56|460.92|461.94|459.3|0
1646059910000|2022-02-28 14:51:50|463.97|461.33|464.99|462.35|464.99|462.35|463.97|461.33|0
1646059920000|2022-02-28 14:52:00|464.58|461.94|463.56|460.92|465.1|462.46|463.56|460.92|0
1646059930000|2022-02-28 14:52:10|463.67|461.03|462.34|459.7|463.67|461.03|462.34|459.7|0
1646059940000|2022-02-28 14:52:20|462.75|460.11|462.75|460.11|462.95|460.31|462.55|459.91|0
1646059950000|2022-02-28 14:52:30|462.45|459.81|461.03|458.39|462.45|459.81|460.72|458.08|0
1646059960000|2022-02-28 14:52:40|461.53|458.89|461.53|458.89|461.53|458.89|461.33|458.69|0
1646059970000|2022-02-28 14:52:50|462.34|459.7|462.25|459.61|462.34|459.7|462.14|459.5|0
1646059980000|2022-02-28 14:53:00|462.14|459.5|460.92|458.28|462.95|460.31|460.92|458.28|0
1646059990000|2022-02-28 14:53:10|460.31|457.67|455.86|453.22|460.31|457.67|455.86|453.22|0
1646060000000|2022-02-28 14:53:20|455.66|453.02|456.06|453.42|456.06|453.42|455.66|453.02|0
1646060010000|2022-02-28 14:53:30|456.26|453.62|457.68|455.04|457.68|455.04|456.26|453.62|0
1646060020000|2022-02-28 14:53:40|457.48|454.84|457.27|454.63|457.48|454.84|456.87|454.23|0
1646060030000|2022-02-28 14:53:50|457.48|454.84|457.27|454.63|457.48|454.84|456.87|454.23|0
1646060040000|2022-02-28 14:54:00|456.67|454.03|456.97|454.33|456.97|454.33|456.67|454.03|0
1646060050000|2022-02-28 14:54:10|457.07|454.43|456.26|453.62|457.07|454.43|455.86|453.22|0
1646060060000|2022-02-28 14:54:20|457.88|455.24|458.49|455.85|458.49|455.85|457.88|455.24|0
1646060070000|2022-02-28 14:54:30|458.69|456.05|460.11|457.47|460.11|457.47|458.69|456.05|0
1646060080000|2022-02-28 14:54:40|461.33|458.69|460.42|457.78|461.33|458.69|460.42|457.78|0
1646060090000|2022-02-28 14:54:50|460.92|458.28|459.91|457.27|460.92|458.28|459.91|457.27|0
1646060100000|2022-02-28 14:55:00|460.31|457.67|459.7|457.06|460.62|457.98|459.7|457.06|0
1646060110000|2022-02-28 14:55:10|459.3|456.66|459.09|456.45|459.3|456.66|458.39|455.75|0
1646060120000|2022-02-28 14:55:20|458.89|456.25|461.12|458.48|461.12|458.48|458.89|456.25|0
1646060130000|2022-02-28 14:55:30|461.64|459|461.94|459.3|461.94|459.3|461.53|458.89|0
1646060140000|2022-02-28 14:55:40|461.73|459.09|461.33|458.69|461.73|459.09|461.12|458.48|0
1646060150000|2022-02-28 14:55:50|461.94|459.3|460.31|457.67|461.94|459.3|460.31|457.67|0
1646060160000|2022-02-28 14:56:00|459.81|457.17|458.49|455.85|459.81|457.17|458.49|455.85|0
1646060170000|2022-02-28 14:56:10|460.62|457.98|460.92|458.28|460.92|458.28|459.91|457.27|0
1646060180000|2022-02-28 14:56:20|460.72|458.08|462.55|459.91|462.55|459.91|460.72|458.08|0
1646060190000|2022-02-28 14:56:30|460.92|458.28|461.43|458.79|461.73|459.09|460.92|458.28|0
1646060200000|2022-02-28 14:56:40|461.12|458.48|461.73|459.09|461.94|459.3|460.92|458.28|0
1646060210000|2022-02-28 14:56:50|461.33|458.69|461.73|459.09|461.94|459.3|461.33|458.69|0
1646060220000|2022-02-28 14:57:00|461.23|458.59|461.64|459|461.64|459|461.23|458.59|0
1646060230000|2022-02-28 14:57:10|460.82|458.18|460.31|457.67|460.82|458.18|460.31|457.67|0
1646060240000|2022-02-28 14:57:20|460.01|457.37|460.72|458.08|460.72|458.08|459.91|457.27|0
1646060250000|2022-02-28 14:57:30|460.92|458.28|459.5|456.86|460.92|458.28|459.5|456.86|0
1646060260000|2022-02-28 14:57:40|458.79|456.15|457.58|454.94|460.01|457.37|457.58|454.94|0
1646060270000|2022-02-28 14:57:50|459.09|456.45|459.09|456.45|459.09|456.45|458.39|455.75|0
1646060280000|2022-02-28 14:58:00|460.72|458.08|460.72|458.08|460.72|458.08|459.9|457.26|0
1646060290000|2022-02-28 14:58:10|461.53|458.89|460.21|457.57|461.53|458.89|460.21|457.57|0
1646060300000|2022-02-28 14:58:20|460.11|457.47|459.7|457.06|460.82|458.18|459.7|457.06|0
1646060310000|2022-02-28 14:58:30|459.2|456.56|459.09|456.45|459.4|456.76|459.09|456.45|0
1646060320000|2022-02-28 14:58:40|458.49|455.85|457.47|454.83|458.69|456.05|457.47|454.83|0
1646060330000|2022-02-28 14:58:50|457.27|454.63|457.07|454.43|457.27|454.63|457.07|454.43|0
1646060340000|2022-02-28 14:59:00|457.68|455.04|455.45|452.81|457.68|455.04|455.45|452.81|0
1646060350000|2022-02-28 14:59:10|455.65|453.01|455.25|452.61|455.65|453.01|455.25|452.61|0
1646060360000|2022-02-28 14:59:20|455.05|452.41|455.05|452.41|455.05|452.41|455.05|452.41|0
1646060370000|2022-02-28 14:59:30|457.68|455.04|457.88|455.24|458.08|455.44|457.68|455.04|0
1646060380000|2022-02-28 14:59:40|458.19|455.55|458.08|455.44|458.49|455.85|458.08|455.44|0
1646060390000|2022-02-28 14:59:50|458.28|455.64|456.87|454.23|458.28|455.64|456.87|454.23|0
1646060400000|2022-02-28 15:00:00|456.06|453.42|456.06|453.42|456.87|454.23|456.06|453.42|0
1646060410000|2022-02-28 15:00:10|455.25|452.61|454.44|451.8|455.25|452.61|454.44|451.8|0
1646060420000|2022-02-28 15:00:20|455.05|452.41|455.96|453.32|455.96|453.32|455.05|452.41|0
1646060430000|2022-02-28 15:00:30|455.86|453.22|457.58|454.94|457.58|454.94|455.86|453.22|0
1646060440000|2022-02-28 15:00:40|457.78|455.14|457.98|455.34|458.08|455.44|457.78|455.14|0
1646060450000|2022-02-28 15:00:50|458.59|455.95|457.47|454.83|458.59|455.95|457.47|454.83|0
1646060460000|2022-02-28 15:01:00|456.87|454.23|458.08|455.44|458.69|456.05|456.87|454.23|0
1646060470000|2022-02-28 15:01:10|458.48|455.84|459.09|456.45|459.6|456.96|458.08|455.44|0
1646060480000|2022-02-28 15:01:20|458.59|455.95|458.28|455.64|458.59|455.95|458.08|455.44|0
1646060490000|2022-02-28 15:01:30|458.89|456.25|458.48|455.84|458.89|456.25|458.08|455.44|0
1646060500000|2022-02-28 15:01:40|459.7|457.06|459.81|457.17|459.9|457.26|459.7|457.06|0
1646060510000|2022-02-28 15:01:50|459.3|456.66|459.5|456.86|459.5|456.86|458.89|456.25|0
1646060520000|2022-02-28 15:02:00|459.9|457.26|460.11|457.47|460.31|457.67|459.9|457.26|0
1646060530000|2022-02-28 15:02:10|460.51|457.87|459.9|457.26|460.51|457.87|459.7|457.06|0
1646060540000|2022-02-28 15:02:20|459.7|457.06|459.7|457.06|459.7|457.06|459.09|456.45|0
1646060550000|2022-02-28 15:02:30|460.11|457.47|460.01|457.37|460.11|457.47|459.29|456.65|0
1646060560000|2022-02-28 15:02:40|459.7|457.06|459.91|457.27|459.91|457.27|459.5|456.86|0
1646060570000|2022-02-28 15:02:50|460.11|457.47|459.78|457.14|460.31|457.67|459.78|457.14|0
1646060580000|2022-02-28 15:03:00|459.88|457.24|461.3|458.66|461.3|458.66|459.47|456.83|0
1646060590000|2022-02-28 15:03:10|462.32|459.68|462.32|459.68|462.32|459.68|461.71|459.07|0
1646060600000|2022-02-28 15:03:20|463.95|461.31|462.93|460.29|463.95|461.31|462.93|460.29|0
1646060610000|2022-02-28 15:03:30|462.42|459.78|462.93|460.29|462.93|460.29|462.42|459.78|0
1646060620000|2022-02-28 15:03:40|462.32|459.68|462.72|460.08|463.54|460.9|462.32|459.68|0
1646060630000|2022-02-28 15:03:50|463.33|460.69|463.95|461.31|463.95|461.31|463.33|460.69|0
1646060640000|2022-02-28 15:04:00|463.64|461|462.32|459.68|463.64|461|462.32|459.68|0
1646060650000|2022-02-28 15:04:10|462.52|459.88|461.91|459.27|462.52|459.88|461.71|459.07|0
1646060660000|2022-02-28 15:04:20|462.32|459.68|462.22|459.58|462.32|459.68|462.11|459.47|0
1646060670000|2022-02-28 15:04:30|461.81|459.17|462.32|459.68|462.32|459.68|461.81|459.17|0
1646060680000|2022-02-28 15:04:40|462.52|459.88|462.11|459.47|462.63|459.99|462.11|459.47|0
1646060690000|2022-02-28 15:04:50|462.93|460.29|463.33|460.69|463.33|460.69|462.72|460.08|0
1646060700000|2022-02-28 15:05:00|462.11|459.47|461.09|458.45|462.52|459.88|461.09|458.45|0
1646060710000|2022-02-28 15:05:10|461.3|458.66|460.48|457.84|461.3|458.66|460.08|457.44|0
1646060720000|2022-02-28 15:05:20|461.7|459.06|463.13|460.49|463.13|460.49|461.7|459.06|0
1646060730000|2022-02-28 15:05:30|463.33|460.69|464.35|461.71|464.97|462.33|463.33|460.69|0
1646060740000|2022-02-28 15:05:40|464.15|461.51|463.95|461.31|464.35|461.71|463.95|461.31|0
1646060750000|2022-02-28 15:05:50|463.85|461.21|464.26|461.62|464.26|461.62|463.44|460.8|0
1646060760000|2022-02-28 15:06:00|463.54|460.9|462.83|460.19|463.54|460.9|462.83|460.19|0
1646060770000|2022-02-28 15:06:10|462.32|459.68|462.11|459.47|462.32|459.68|462.11|459.47|0
1646060780000|2022-02-28 15:06:20|462.93|460.29|464.05|461.41|464.05|461.41|462.93|460.29|0
1646060790000|2022-02-28 15:06:30|463.74|461.1|463.13|460.49|463.74|461.1|463.03|460.39|0
1646060800000|2022-02-28 15:06:40|462.93|460.29|462.52|459.88|462.93|460.29|462.11|459.47|0
1646060810000|2022-02-28 15:06:50|461.91|459.27|462.52|459.88|462.52|459.88|461.91|459.27|0
1646060820000|2022-02-28 15:07:00|463.74|461.1|462.52|459.88|463.74|461.1|462.52|459.88|0
1646060830000|2022-02-28 15:07:10|463.03|460.39|463.54|460.9|463.54|460.9|462.72|460.08|0
1646060840000|2022-02-28 15:07:20|463.95|461.31|464.05|461.41|464.35|461.71|463.95|461.31|0
1646060850000|2022-02-28 15:07:30|463.74|461.1|463.74|461.1|463.74|461.1|463.33|460.69|0
1646060860000|2022-02-28 15:07:40|463.54|460.9|463.13|460.49|463.74|461.1|463.13|460.49|0
1646060870000|2022-02-28 15:07:50|463.54|460.9|463.24|460.6|463.54|460.9|463.13|460.49|0
1646060880000|2022-02-28 15:08:00|462.72|460.08|462.72|460.08|464.15|461.51|462.72|460.08|0
1646060890000|2022-02-28 15:08:10|462.83|460.19|463.54|460.9|463.54|460.9|462.83|460.19|0
1646060900000|2022-02-28 15:08:20|463.85|461.21|463.54|460.9|464.56|461.92|463.54|460.9|0
1646060910000|2022-02-28 15:08:30|464.15|461.51|465.17|462.53|465.17|462.53|464.15|461.51|0
1646060920000|2022-02-28 15:08:40|465.37|462.73|465.78|463.14|465.78|463.14|465.37|462.73|0
1646060930000|2022-02-28 15:08:50|465.99|463.35|467.32|464.68|467.32|464.68|465.68|463.04|0
1646060940000|2022-02-28 15:09:00|466.8|464.16|468.03|465.39|468.03|465.39|466.8|464.16|0
1646060950000|2022-02-28 15:09:10|467.62|464.98|467.21|464.57|467.83|465.19|467.21|464.57|0
1646060960000|2022-02-28 15:09:20|466.8|464.16|467.42|464.78|467.42|464.78|466.19|463.55|0
1646060970000|2022-02-28 15:09:30|467.62|464.98|468.03|465.39|468.65|466.01|467.62|464.98|0
1646060980000|2022-02-28 15:09:40|467.32|464.68|467.01|464.37|467.32|464.68|466.6|463.96|0
1646060990000|2022-02-28 15:09:50|466.6|463.96|465.58|462.94|466.6|463.96|465.58|462.94|0
1646061000000|2022-02-28 15:10:00|465.99|463.35|465.58|462.94|466.19|463.55|465.58|462.94|0
1646061010000|2022-02-28 15:10:10|465.37|462.73|464.96|462.32|465.37|462.73|464.96|462.32|0
1646061020000|2022-02-28 15:10:20|464.87|462.23|465.17|462.53|465.17|462.53|464.87|462.23|0
1646061030000|2022-02-28 15:10:30|464.56|461.92|464.76|462.12|465.17|462.53|464.56|461.92|0
1646061040000|2022-02-28 15:10:40|464.46|461.82|464.76|462.12|464.76|462.12|464.15|461.51|0
1646061050000|2022-02-28 15:10:50|464.96|462.32|465.58|462.94|465.99|463.35|464.87|462.23|0
1646061060000|2022-02-28 15:11:00|464.76|462.12|464.35|461.71|464.76|462.12|463.85|461.21|0
1646061070000|2022-02-28 15:11:10|463.54|460.9|464.15|461.51|464.15|461.51|463.54|460.9|0
1646061080000|2022-02-28 15:11:20|464.76|462.12|465.17|462.53|465.99|463.35|464.76|462.12|0
1646061090000|2022-02-28 15:11:30|465.58|462.94|467.83|465.19|467.83|465.19|465.58|462.94|0
1646061100000|2022-02-28 15:11:40|468.24|465.6|468.03|465.39|468.24|465.6|468.03|465.39|0
1646061110000|2022-02-28 15:11:50|468.65|466.01|469.47|466.83|469.67|467.03|468.65|466.01|0
1646061120000|2022-02-28 15:12:00|469.67|467.03|468.24|465.6|469.67|467.03|468.24|465.6|0
1646061130000|2022-02-28 15:12:10|469.26|466.62|470.9|468.26|471.31|468.67|469.26|466.62|0
1646061140000|2022-02-28 15:12:20|470.8|468.16|470.7|468.06|470.8|468.16|470.49|467.85|0
1646061150000|2022-02-28 15:12:30|470.6|467.96|470.7|468.06|470.7|468.06|470.6|467.96|0
1646061160000|2022-02-28 15:12:40|469.67|467.03|468.64|466|470.19|467.55|468.64|466|0
1646061170000|2022-02-28 15:12:50|469.46|466.82|469.87|467.23|469.87|467.23|469.46|466.82|0
1646061180000|2022-02-28 15:13:00|469.26|466.62|468.14|465.5|469.26|466.62|468.14|465.5|0
1646061190000|2022-02-28 15:13:10|467.83|465.19|467.62|464.98|467.83|465.19|467.62|464.98|0
1646061200000|2022-02-28 15:13:20|468.14|465.5|468.44|465.8|468.85|466.21|468.14|465.5|0
1646061210000|2022-02-28 15:13:30|468.85|466.21|468.44|465.8|468.85|466.21|468.44|465.8|0
1646061220000|2022-02-28 15:13:40|468.23|465.59|468.64|466|468.64|466|468.03|465.39|0
1646061230000|2022-02-28 15:13:50|468.55|465.91|468.75|466.11|468.85|466.21|468.55|465.91|0
1646061240000|2022-02-28 15:14:00|469.05|466.41|469.46|466.82|469.46|466.82|469.05|466.41|0
1646061250000|2022-02-28 15:14:10|469.87|467.23|470.8|468.16|470.8|468.16|469.87|467.23|0
1646061260000|2022-02-28 15:14:20|470.9|468.26|470.9|468.26|471.11|468.47|470.7|468.06|0
1646061270000|2022-02-28 15:14:30|471.31|468.67|471.31|468.67|471.72|469.08|471.31|468.67|0
1646061280000|2022-02-28 15:14:40|471.52|468.88|471.11|468.47|471.52|468.88|471.11|468.47|0
1646061290000|2022-02-28 15:14:50|470.9|468.26|469.87|467.23|470.9|468.26|469.87|467.23|0
1646061300000|2022-02-28 15:15:00|470.39|467.75|469.05|466.41|470.39|467.75|469.05|466.41|0
1646061310000|2022-02-28 15:15:10|469.87|467.23|469.26|466.62|469.87|467.23|469.05|466.41|0
1646061320000|2022-02-28 15:15:20|468.85|466.21|469.05|466.41|469.26|466.62|468.85|466.21|0
1646061330000|2022-02-28 15:15:30|468.75|466.11|468.96|466.32|469.26|466.62|468.75|466.11|0
1646061340000|2022-02-28 15:15:40|469.46|466.82|470.08|467.44|470.08|467.44|469.46|466.82|0
1646061350000|2022-02-28 15:15:50|470.19|467.55|471.31|468.67|471.31|468.67|470.19|467.55|0
1646061360000|2022-02-28 15:16:00|471.93|469.29|471.93|469.29|471.93|469.29|471.31|468.67|0
1646061370000|2022-02-28 15:16:10|472.13|469.49|472.34|469.7|472.34|469.7|471.93|469.29|0
1646061380000|2022-02-28 15:16:20|471.52|468.88|472.03|469.39|472.03|469.39|471.52|468.88|0
1646061390000|2022-02-28 15:16:30|472.34|469.7|471.72|469.08|472.34|469.7|471.52|468.88|0
1646061400000|2022-02-28 15:16:40|471.31|468.67|471.72|469.08|471.93|469.29|471.31|468.67|0
1646061410000|2022-02-28 15:16:50|471.31|468.67|469.87|467.23|471.31|468.67|469.87|467.23|0
1646061420000|2022-02-28 15:17:00|469.26|466.62|469.87|467.23|470.69|468.05|469.26|466.62|0
1646061430000|2022-02-28 15:17:10|469.46|466.82|469.77|467.13|469.77|467.13|469.46|466.82|0
1646061440000|2022-02-28 15:17:20|469.57|466.93|470.28|467.64|470.28|467.64|469.46|466.82|0
1646061450000|2022-02-28 15:17:30|470.69|468.05|471.31|468.67|471.31|468.67|470.69|468.05|0
1646061460000|2022-02-28 15:17:40|471.1|468.46|470.08|467.44|471.1|468.46|469.87|467.23|0
1646061470000|2022-02-28 15:17:50|469.26|466.62|469.67|467.03|469.67|467.03|469.05|466.41|0
1646061480000|2022-02-28 15:18:00|470.28|467.64|471.1|468.46|471.1|468.46|470.28|467.64|0
1646061490000|2022-02-28 15:18:10|471.31|468.67|470.08|467.44|471.31|468.67|469.87|467.23|0
1646061500000|2022-02-28 15:18:20|469.67|467.03|471.1|468.46|471.1|468.46|469.67|467.03|0
1646061510000|2022-02-28 15:18:30|471.31|468.67|470.9|468.26|471.31|468.67|470.9|468.26|0
1646061520000|2022-02-28 15:18:40|471.1|468.46|471.1|468.46|471.1|468.46|470.69|468.05|0
1646061530000|2022-02-28 15:18:50|471.31|468.67|471.31|468.67|471.51|468.87|471.31|468.67|0
1646061540000|2022-02-28 15:19:00|471.51|468.87|474.19|471.55|474.19|471.55|471.01|468.37|0
1646061550000|2022-02-28 15:19:10|474.39|471.75|474.6|471.96|474.6|471.96|473.57|470.93|0
1646061560000|2022-02-28 15:19:20|475.01|472.37|474.81|472.17|475.01|472.37|474.39|471.75|0
1646061570000|2022-02-28 15:19:30|475.01|472.37|474.6|471.96|475.01|472.37|474.6|471.96|0
1646061580000|2022-02-28 15:19:40|473.98|471.34|475.01|472.37|475.01|472.37|473.98|471.34|0
1646061590000|2022-02-28 15:19:50|474.19|471.55|473.16|470.52|474.19|471.55|473.16|470.52|0
1646061600000|2022-02-28 15:20:00|472.75|470.11|472.34|469.7|472.75|470.11|471.93|469.29|0
1646061610000|2022-02-28 15:20:10|472.95|470.31|472.34|469.7|472.95|470.31|472.34|469.7|0
1646061620000|2022-02-28 15:20:20|473.16|470.52|472.13|469.49|473.16|470.52|472.13|469.49|0
1646061630000|2022-02-28 15:20:30|471.93|469.29|471.51|468.87|471.93|469.29|471|468.36|0
1646061640000|2022-02-28 15:20:40|471.93|469.29|472.54|469.9|472.75|470.11|471.93|469.29|0
1646061650000|2022-02-28 15:20:50|472.34|469.7|472.13|469.49|472.34|469.7|471.92|469.28|0
1646061660000|2022-02-28 15:21:00|471.72|469.08|472.13|469.49|472.75|470.11|471.72|469.08|0
1646061670000|2022-02-28 15:21:10|471.31|468.67|470.08|467.44|471.51|468.87|470.08|467.44|0
1646061680000|2022-02-28 15:21:20|469.87|467.23|469.46|466.82|469.87|467.23|469.46|466.82|0
1646061690000|2022-02-28 15:21:30|469.57|466.93|468.66|466.02|469.57|466.93|468.66|466.02|0
1646061700000|2022-02-28 15:21:40|469.8|467.16|470.31|467.67|470.31|467.67|469.8|467.16|0
1646061710000|2022-02-28 15:21:50|468.47|465.83|468.24|465.6|469.26|466.62|468.24|465.6|0
1646061720000|2022-02-28 15:22:00|468.22|465.58|467.98|465.34|469.21|466.57|467.98|465.34|0
1646061730000|2022-02-28 15:22:10|468.19|465.55|467.37|464.73|468.19|465.55|466.35|463.71|0
1646061740000|2022-02-28 15:22:20|467.58|464.94|467.98|465.34|467.98|465.34|467.37|464.73|0
1646061750000|2022-02-28 15:22:30|468.19|465.55|466.76|464.12|468.19|465.55|466.76|464.12|0
1646061760000|2022-02-28 15:22:40|466.35|463.71|465.33|462.69|466.87|464.23|465.33|462.69|0
1646061770000|2022-02-28 15:22:50|465.94|463.3|466.76|464.12|466.76|464.12|465.94|463.3|0
1646061780000|2022-02-28 15:23:00|465.94|463.3|467.27|464.63|467.27|464.63|465.94|463.3|0
1646061790000|2022-02-28 15:23:10|467.78|465.14|468.6|465.96|468.6|465.96|467.78|465.14|0
1646061800000|2022-02-28 15:23:20|468.09|465.45|469.21|466.57|469.41|466.77|468.09|465.45|0
1646061810000|2022-02-28 15:23:30|468.8|466.16|467.98|465.34|468.8|466.16|467.98|465.34|0
1646061820000|2022-02-28 15:23:40|467.17|464.53|467.17|464.53|467.58|464.94|467.17|464.53|0
1646061830000|2022-02-28 15:23:50|467.78|465.14|468.19|465.55|468.19|465.55|467.78|465.14|0
1646061840000|2022-02-28 15:24:00|467.78|465.14|466.96|464.32|467.78|465.14|466.76|464.12|0
1646061850000|2022-02-28 15:24:10|468.39|465.75|468.6|465.96|468.8|466.16|468.19|465.55|0
1646061860000|2022-02-28 15:24:20|468.29|465.65|467.78|465.14|468.29|465.65|467.57|464.93|0
1646061870000|2022-02-28 15:24:30|467.17|464.53|466.55|463.91|467.37|464.73|466.55|463.91|0
1646061880000|2022-02-28 15:24:40|466.76|464.12|466.55|463.91|466.76|464.12|466.55|463.91|0
1646061890000|2022-02-28 15:24:50|466.25|463.61|467.27|464.63|467.27|464.63|466.25|463.61|0
1646061900000|2022-02-28 15:25:00|467.57|464.93|466.35|463.71|467.57|464.93|466.35|463.71|0
1646061910000|2022-02-28 15:25:10|466.76|464.12|467.17|464.53|467.17|464.53|466.76|464.12|0
1646061920000|2022-02-28 15:25:20|466.96|464.32|467.78|465.14|467.78|465.14|466.96|464.32|0
1646061930000|2022-02-28 15:25:30|467.57|464.93|467.17|464.53|468.39|465.75|467.17|464.53|0
1646061940000|2022-02-28 15:25:40|467.37|464.73|467.27|464.63|467.37|464.73|467.27|464.63|0
1646061950000|2022-02-28 15:25:50|467.57|464.93|467.78|465.14|467.78|465.14|467.37|464.73|0
1646061960000|2022-02-28 15:26:00|468.5|465.86|470.84|468.2|470.84|468.2|468.5|465.86|0
1646061970000|2022-02-28 15:26:10|470.23|467.59|470.64|468|470.64|468|470.23|467.59|0
1646061980000|2022-02-28 15:26:20|470.84|468.2|470.84|468.2|470.84|468.2|470.43|467.79|0
1646061990000|2022-02-28 15:26:30|470.43|467.79|470.23|467.59|470.84|468.2|470.23|467.59|0
1646062000000|2022-02-28 15:26:40|470.03|467.39|470.64|468|470.64|468|470.03|467.39|0
1646062010000|2022-02-28 15:26:50|470.43|467.79|469.41|466.77|470.43|467.79|469.41|466.77|0
1646062020000|2022-02-28 15:27:00|469.21|466.57|469.82|467.18|469.82|467.18|469.21|466.57|0
1646062030000|2022-02-28 15:27:10|470.43|467.79|469.21|466.57|470.43|467.79|469.21|466.57|0
1646062040000|2022-02-28 15:27:20|468.19|465.55|468.19|465.55|468.19|465.55|468.19|465.55|0
1646062050000|2022-02-28 15:27:30|468.39|465.75|468.39|465.75|468.39|465.75|468.19|465.55|0
1646062060000|2022-02-28 15:27:40|467.98|465.34|466.76|464.12|468.39|465.75|466.76|464.12|0
1646062070000|2022-02-28 15:27:50|466.55|463.91|465.53|462.89|466.55|463.91|465.53|462.89|0
1646062080000|2022-02-28 15:28:00|465.33|462.69|463.7|461.06|465.33|462.69|463.7|461.06|0
1646062090000|2022-02-28 15:28:10|464.31|461.67|464.31|461.67|465.13|462.49|464.31|461.67|0
1646062100000|2022-02-28 15:28:20|464.52|461.88|464.31|461.67|464.52|461.88|464.22|461.58|0
1646062110000|2022-02-28 15:28:30|464.11|461.47|465.33|462.69|465.33|462.69|464.11|461.47|0
1646062120000|2022-02-28 15:28:40|465.13|462.49|464.92|462.28|465.13|462.49|464.92|462.28|0
1646062130000|2022-02-28 15:28:50|465.13|462.49|464.31|461.67|465.13|462.49|463.5|460.86|0
1646062140000|2022-02-28 15:29:00|464.11|461.47|463.5|460.86|464.11|461.47|463.3|460.66|0
1646062150000|2022-02-28 15:29:10|463.09|460.45|463.09|460.45|463.7|461.06|463.09|460.45|0
1646062160000|2022-02-28 15:29:20|462.89|460.25|462.89|460.25|462.89|460.25|462.48|459.84|0
1646062170000|2022-02-28 15:29:30|463.3|460.66|465.33|462.69|465.33|462.69|463.3|460.66|0
1646062180000|2022-02-28 15:29:40|465.53|462.89|463.66|461.02|465.53|462.89|463.66|461.02|0
1646062190000|2022-02-28 15:29:50|464.47|461.83|466.11|463.47|466.11|463.47|464.47|461.83|0
1646062200000|2022-02-28 15:30:00|466.52|463.88|465.29|462.65|466.52|463.88|465.29|462.65|0
1646062210000|2022-02-28 15:30:10|465.49|462.85|465.09|462.45|465.49|462.85|464.78|462.14|0
1646062220000|2022-02-28 15:30:20|465.7|463.06|463.86|461.22|465.7|463.06|463.86|461.22|0
1646062230000|2022-02-28 15:30:30|464.07|461.43|463.05|460.41|464.07|461.43|463.05|460.41|0
1646062240000|2022-02-28 15:30:40|462.74|460.1|462.64|460|462.74|460.1|462.34|459.7|0
1646062250000|2022-02-28 15:30:50|462.23|459.59|462.23|459.59|462.54|459.9|462.23|459.59|0
1646062260000|2022-02-28 15:31:00|462.64|460|461.21|458.57|462.64|460|461.21|458.57|0
1646062270000|2022-02-28 15:31:10|461.62|458.98|461.52|458.88|461.62|458.98|461.11|458.47|0
1646062280000|2022-02-28 15:31:20|461.21|458.57|461.82|459.18|461.82|459.18|461.21|458.57|0
1646062290000|2022-02-28 15:31:30|462.84|460.2|461.62|458.98|462.84|460.2|461.62|458.98|0
1646062300000|2022-02-28 15:31:40|461.42|458.78|460.4|457.76|461.42|458.78|460.4|457.76|0
1646062310000|2022-02-28 15:31:50|460.6|457.96|460.6|457.96|460.81|458.17|460.6|457.96|0
1646062320000|2022-02-28 15:32:00|460.4|457.76|459.59|456.95|460.4|457.76|459.59|456.95|0
1646062330000|2022-02-28 15:32:10|459.18|456.54|459.59|456.95|459.79|457.15|459.18|456.54|0
1646062340000|2022-02-28 15:32:20|459.79|457.15|459.69|457.05|459.79|457.15|459.58|456.94|0
1646062350000|2022-02-28 15:32:30|460.19|457.55|460.4|457.76|460.4|457.76|460.19|457.55|0
1646062360000|2022-02-28 15:32:40|460.5|457.86|459.58|456.94|460.5|457.86|459.58|456.94|0
1646062370000|2022-02-28 15:32:50|459.79|457.15|458.77|456.13|459.79|457.15|458.57|455.93|0
1646062380000|2022-02-28 15:33:00|458.57|455.93|457.55|454.91|458.57|455.93|457.35|454.71|0
1646062390000|2022-02-28 15:33:10|457.15|454.51|456.95|454.31|457.15|454.51|456.74|454.1|0
1646062400000|2022-02-28 15:33:20|457.05|454.41|457.96|455.32|457.96|455.32|457.05|454.41|0
1646062410000|2022-02-28 15:33:30|457.55|454.91|457.55|454.91|458.16|455.52|457.55|454.91|0
1646062420000|2022-02-28 15:33:40|457.35|454.71|456.74|454.1|457.35|454.71|456.54|453.9|0
1646062430000|2022-02-28 15:33:50|455.73|453.09|455.73|453.09|455.73|453.09|455.73|453.09|0
1646062440000|2022-02-28 15:34:00|455.93|453.29|455.53|452.89|456.14|453.5|455.53|452.89|0
1646062450000|2022-02-28 15:34:10|455.73|453.09|456.65|454.01|456.74|454.1|455.73|453.09|0
1646062460000|2022-02-28 15:34:20|456.54|453.9|456.74|454.1|456.95|454.31|456.54|453.9|0
1646062470000|2022-02-28 15:34:30|456.54|453.9|460.6|457.96|460.6|457.96|456.54|453.9|0
1646062480000|2022-02-28 15:34:40|460.4|457.76|460.19|457.55|460.4|457.76|460.19|457.55|0
1646062490000|2022-02-28 15:34:50|459.99|457.35|461.21|458.57|461.62|458.98|459.99|457.35|0
1646062500000|2022-02-28 15:35:00|461.32|458.68|461.41|458.77|461.41|458.77|460.71|458.07|0
1646062510000|2022-02-28 15:35:10|461.21|458.57|458.77|456.13|461.21|458.57|458.77|456.13|0
1646062520000|2022-02-28 15:35:20|458.97|456.33|459.18|456.54|459.18|456.54|458.77|456.13|0
1646062530000|2022-02-28 15:35:30|458.57|455.93|458.97|456.33|458.97|456.33|458.57|455.93|0
1646062540000|2022-02-28 15:35:40|458.88|456.24|457.96|455.32|458.88|456.24|457.96|455.32|0
1646062550000|2022-02-28 15:35:50|458.16|455.52|456.34|453.7|458.16|455.52|456.34|453.7|0
1646062560000|2022-02-28 15:36:00|456.95|454.31|457.55|454.91|458.16|455.52|456.95|454.31|0
1646062570000|2022-02-28 15:36:10|456.95|454.31|457.15|454.51|457.35|454.71|456.95|454.31|0
1646062580000|2022-02-28 15:36:20|457.76|455.12|457.66|455.02|458.37|455.73|457.66|455.02|0
1646062590000|2022-02-28 15:36:30|457.15|454.51|456.34|453.7|457.15|454.51|456.34|453.7|0
1646062600000|2022-02-28 15:36:40|456.74|454.1|455.84|453.2|456.74|454.1|455.84|453.2|0
1646062610000|2022-02-28 15:36:50|455.93|453.29|454.72|452.08|455.93|453.29|454.72|452.08|0
1646062620000|2022-02-28 15:37:00|454.31|451.67|453.71|451.07|454.52|451.88|453.71|451.07|0
1646062630000|2022-02-28 15:37:10|453.51|450.87|456.34|453.7|456.34|453.7|453.51|450.87|0
1646062640000|2022-02-28 15:37:20|456.54|453.9|456.94|454.3|456.94|454.3|455.93|453.29|0
1646062650000|2022-02-28 15:37:30|456.34|453.7|456.24|453.6|456.34|453.7|456.13|453.49|0
1646062660000|2022-02-28 15:37:40|455.93|453.29|456.34|453.7|456.34|453.7|455.93|453.29|0
1646062670000|2022-02-28 15:37:50|456.74|454.1|456.34|453.7|456.74|454.1|456.34|453.7|0
1646062680000|2022-02-28 15:38:00|455.73|453.09|455.53|452.89|455.93|453.29|455.43|452.79|0
1646062690000|2022-02-28 15:38:10|455.93|453.29|453.61|450.97|455.93|453.29|453.61|450.97|0
1646062700000|2022-02-28 15:38:20|452.6|449.96|450.08|447.44|452.6|449.96|450.08|447.44|0
1646062710000|2022-02-28 15:38:30|449.47|446.83|450.08|447.44|450.28|447.64|449.47|446.83|0
1646062720000|2022-02-28 15:38:40|451.29|448.65|450.48|447.84|451.29|448.65|450.48|447.84|0
1646062730000|2022-02-28 15:38:50|450.28|447.64|451.08|448.44|452.09|449.45|450.28|447.64|0
1646062740000|2022-02-28 15:39:00|451.69|449.05|449.98|447.34|451.69|449.05|449.98|447.34|0
1646062750000|2022-02-28 15:39:10|450.48|447.84|450.28|447.64|450.68|448.04|450.28|447.64|0
1646062760000|2022-02-28 15:39:20|450.68|448.04|451.49|448.85|451.49|448.85|450.68|448.04|0
1646062770000|2022-02-28 15:39:30|451.08|448.44|450.88|448.24|451.28|448.64|450.88|448.24|0
1646062780000|2022-02-28 15:39:40|450.48|447.84|450.88|448.24|450.88|448.24|450.48|447.84|0
1646062790000|2022-02-28 15:39:50|450.68|448.04|450.48|447.84|450.68|448.04|450.48|447.84|0
1646062800000|2022-02-28 15:40:00|449.67|447.03|449.38|446.74|449.67|447.03|449.07|446.43|0
1646062810000|2022-02-28 15:40:10|449.27|446.63|450.88|448.24|450.88|448.24|449.27|446.63|0
1646062820000|2022-02-28 15:40:20|450.08|447.44|449.67|447.03|450.08|447.44|449.47|446.83|0
1646062830000|2022-02-28 15:40:30|449.47|446.83|449.27|446.63|449.78|447.14|449.27|446.63|0
1646062840000|2022-02-28 15:40:40|448.67|446.03|448.87|446.23|448.87|446.23|448.67|446.03|0
1646062850000|2022-02-28 15:40:50|448.67|446.03|447.46|444.82|448.67|446.03|447.46|444.82|0
1646062860000|2022-02-28 15:41:00|447.66|445.02|447.66|445.02|447.86|445.22|447.37|444.73|0
1646062870000|2022-02-28 15:41:10|446.86|444.22|445.51|442.87|446.86|444.22|444.25|441.61|0
1646062880000|2022-02-28 15:41:20|446.71|444.07|446.94|444.3|446.94|444.3|444.12|441.48|0
1646062890000|2022-02-28 15:41:30|446.04|443.4|447.34|444.7|447.34|444.7|446.04|443.4|0
1646062900000|2022-02-28 15:41:40|447.14|444.5|447.34|444.7|447.34|444.7|447.14|444.5|0
1646062910000|2022-02-28 15:41:50|447.14|444.5|445.93|443.29|447.14|444.5|445.93|443.29|0
1646062920000|2022-02-28 15:42:00|446.13|443.49|445.53|442.89|446.13|443.49|445.53|442.89|0
1646062930000|2022-02-28 15:42:10|445.63|442.99|446.13|443.49|446.13|443.49|445.13|442.49|0
1646062940000|2022-02-28 15:42:20|445.53|442.89|445.73|443.09|445.73|443.09|444.92|442.28|0
1646062950000|2022-02-28 15:42:30|445.93|443.29|444.32|441.68|445.93|443.29|444.32|441.68|0
1646062960000|2022-02-28 15:42:40|444.72|442.08|445.13|442.49|445.53|442.89|444.72|442.08|0
1646062970000|2022-02-28 15:42:50|444.92|442.28|443.92|441.28|444.92|442.28|443.92|441.28|0
1646062980000|2022-02-28 15:43:00|444.12|441.48|443.72|441.08|444.12|441.48|443.72|441.08|0
1646062990000|2022-02-28 15:43:10|443.32|440.68|442.31|439.67|443.52|440.88|442.31|439.67|0
1646063000000|2022-02-28 15:43:20|442.42|439.78|442.31|439.67|442.42|439.78|442.11|439.47|0
1646063010000|2022-02-28 15:43:30|442.11|439.47|442.31|439.67|442.51|439.87|442.11|439.47|0
1646063020000|2022-02-28 15:43:40|443.32|440.68|442.71|440.07|443.32|440.68|442.31|439.67|0
1646063030000|2022-02-28 15:43:50|443.32|440.68|442.91|440.27|443.52|440.88|442.91|440.27|0
1646063040000|2022-02-28 15:44:00|443.12|440.48|444.32|441.68|444.32|441.68|443.12|440.48|0
1646063050000|2022-02-28 15:44:10|444.92|442.28|445.12|442.48|445.12|442.48|444.92|442.28|0
1646063060000|2022-02-28 15:44:20|444.83|442.19|443.72|441.08|444.92|442.28|443.72|441.08|0
1646063070000|2022-02-28 15:44:30|443.32|440.68|443.42|440.78|443.72|441.08|443.32|440.68|0
1646063080000|2022-02-28 15:44:40|443.52|440.88|442.91|440.27|443.52|440.88|442.91|440.27|0
1646063090000|2022-02-28 15:44:50|442.82|440.18|442.71|440.07|442.82|440.18|442.51|439.87|0
1646063100000|2022-02-28 15:45:00|443.02|440.38|441.91|439.27|443.02|440.38|441.91|439.27|0
1646063110000|2022-02-28 15:45:10|441.71|439.07|441.01|438.37|441.91|439.27|441.01|438.37|0
1646063120000|2022-02-28 15:45:20|441.61|438.97|442.91|440.27|442.91|440.27|441.61|438.97|0
1646063130000|2022-02-28 15:45:30|443.11|440.47|443.32|440.68|443.32|440.68|442.51|439.87|0
1646063140000|2022-02-28 15:45:40|443.02|440.38|443.11|440.47|443.11|440.47|442.91|440.27|0
1646063150000|2022-02-28 15:45:50|442.91|440.27|442.71|440.07|442.91|440.27|442.51|439.87|0
1646063160000|2022-02-28 15:46:00|443.02|440.38|442.71|440.07|443.32|440.68|442.71|440.07|0
1646063170000|2022-02-28 15:46:10|443.11|440.47|442.71|440.07|443.72|441.08|442.71|440.07|0
1646063180000|2022-02-28 15:46:20|442.31|439.67|442.91|440.27|442.91|440.27|442.31|439.67|0
1646063190000|2022-02-28 15:46:30|443.31|440.67|443.31|440.67|443.31|440.67|443.11|440.47|0
1646063200000|2022-02-28 15:46:40|443.72|441.08|443.31|440.67|443.72|441.08|443.31|440.67|0
1646063210000|2022-02-28 15:46:50|443.62|440.98|443.72|441.08|443.72|441.08|443.31|440.67|0
1646063220000|2022-02-28 15:47:00|443.62|440.98|443.82|441.18|443.82|441.18|443.31|440.67|0
1646063230000|2022-02-28 15:47:10|443.72|441.08|443.52|440.88|443.72|441.08|443.11|440.47|0
1646063240000|2022-02-28 15:47:20|443.72|441.08|443.62|440.98|443.72|441.08|443.31|440.67|0
1646063250000|2022-02-28 15:47:30|443.72|441.08|443.92|441.28|444.02|441.38|443.31|440.67|0
1646063260000|2022-02-28 15:47:40|442.91|440.27|442.51|439.87|442.91|440.27|442.51|439.87|0
1646063270000|2022-02-28 15:47:50|442.31|439.67|445.32|442.68|445.32|442.68|442.31|439.67|0
1646063280000|2022-02-28 15:48:00|444.62|441.98|446.13|443.49|446.13|443.49|444.62|441.98|0
1646063290000|2022-02-28 15:48:10|445.73|443.09|446.33|443.69|446.53|443.89|445.73|443.09|0
1646063300000|2022-02-28 15:48:20|446.84|444.2|446.84|444.2|446.84|444.2|446.73|444.09|0
1646063310000|2022-02-28 15:48:30|446.64|444|445.63|442.99|446.64|444|445.63|442.99|0
1646063320000|2022-02-28 15:48:40|445.53|442.89|445.12|442.48|445.53|442.89|444.72|442.08|0
1646063330000|2022-02-28 15:48:50|446.13|443.49|446.33|443.69|446.94|444.3|446.13|443.49|0
1646063340000|2022-02-28 15:49:00|445.53|442.89|444.72|442.08|445.53|442.89|444.72|442.08|0
1646063350000|2022-02-28 15:49:10|444.92|442.28|444.92|442.28|445.32|442.68|444.92|442.28|0
1646063360000|2022-02-28 15:49:20|444.72|442.08|445.03|442.39|445.53|442.89|444.72|442.08|0
1646063370000|2022-02-28 15:49:30|445.12|442.48|445.12|442.48|445.53|442.89|445.12|442.48|0
1646063380000|2022-02-28 15:49:40|445.53|442.89|446.44|443.8|446.44|443.8|445.53|442.89|0
1646063390000|2022-02-28 15:49:50|446.53|443.89|446.73|444.09|446.84|444.2|446.53|443.89|0
1646063400000|2022-02-28 15:50:00|446.33|443.69|446.53|443.89|446.73|444.09|446.33|443.69|0
1646063410000|2022-02-28 15:50:10|446.93|444.29|447.14|444.5|447.34|444.7|446.93|444.29|0
1646063420000|2022-02-28 15:50:20|447.24|444.6|446.33|443.69|447.24|444.6|446.33|443.69|0
1646063430000|2022-02-28 15:50:30|446.53|443.89|446.43|443.79|446.53|443.89|446.43|443.79|0
1646063440000|2022-02-28 15:50:40|446.53|443.89|447.04|444.4|447.34|444.7|446.53|443.89|0
1646063450000|2022-02-28 15:50:50|447.74|445.1|447.94|445.3|448.14|445.5|447.74|445.1|0
1646063460000|2022-02-28 15:51:00|448.35|445.71|446.73|444.09|448.35|445.71|446.73|444.09|0
1646063470000|2022-02-28 15:51:10|446.23|443.59|447.74|445.1|447.74|445.1|446.23|443.59|0
1646063480000|2022-02-28 15:51:20|447.54|444.9|446.93|444.29|447.54|444.9|446.93|444.29|0
1646063490000|2022-02-28 15:51:30|446.33|443.69|445.12|442.48|446.33|443.69|445.12|442.48|0
1646063500000|2022-02-28 15:51:40|445.23|442.59|445.32|442.68|445.52|442.88|444.92|442.28|0
1646063510000|2022-02-28 15:51:50|445.52|442.88|445.12|442.48|445.52|442.88|444.82|442.18|0
1646063520000|2022-02-28 15:52:00|444.72|442.08|444.72|442.08|444.72|442.08|444.22|441.58|0
1646063530000|2022-02-28 15:52:10|444.92|442.28|443.71|441.07|444.92|442.28|443.42|440.78|0
1646063540000|2022-02-28 15:52:20|444.42|441.78|444.72|442.08|444.72|442.08|444.42|441.78|0
1646063550000|2022-02-28 15:52:30|444.02|441.38|443.02|440.38|444.02|441.38|443.02|440.38|0
1646063560000|2022-02-28 15:52:40|442.31|439.67|441.91|439.27|442.31|439.67|441.91|439.27|0
1646063570000|2022-02-28 15:52:50|442.11|439.47|442.31|439.67|442.51|439.87|442.11|439.47|0
1646063580000|2022-02-28 15:53:00|442.11|439.47|442.91|440.27|442.91|440.27|442.11|439.47|0
1646063590000|2022-02-28 15:53:10|443.51|440.87|443.71|441.07|443.71|441.07|443.22|440.58|0
1646063600000|2022-02-28 15:53:20|443.91|441.27|443.91|441.27|444.52|441.88|443.51|440.87|0
1646063610000|2022-02-28 15:53:30|443.82|441.18|445.23|442.59|445.23|442.59|443.71|441.07|0
1646063620000|2022-02-28 15:53:40|445.12|442.48|445.32|442.68|445.32|442.68|445.12|442.48|0
1646063630000|2022-02-28 15:53:50|445.52|442.88|445.72|443.08|445.72|443.08|445.52|442.88|0
1646063640000|2022-02-28 15:54:00|445.52|442.88|446.33|443.69|446.33|443.69|445.52|442.88|0
1646063650000|2022-02-28 15:54:10|445.52|442.88|445.32|442.68|445.83|443.19|445.12|442.48|0
1646063660000|2022-02-28 15:54:20|445.52|442.88|444.62|441.98|445.52|442.88|444.62|441.98|0
1646063670000|2022-02-28 15:54:30|444.92|442.28|444.72|442.08|444.92|442.28|444.52|441.88|0
1646063680000|2022-02-28 15:54:40|444.92|442.28|445.32|442.68|445.52|442.88|444.92|442.28|0
1646063690000|2022-02-28 15:54:50|444.92|442.28|445.52|442.88|445.93|443.29|444.92|442.28|0
1646063700000|2022-02-28 15:55:00|445.32|442.68|443.91|441.27|445.32|442.68|443.91|441.27|0
1646063710000|2022-02-28 15:55:10|444.52|441.88|443.31|440.67|444.52|441.88|443.11|440.47|0
1646063720000|2022-02-28 15:55:20|442.81|440.17|443.11|440.47|443.11|440.47|442.81|440.17|0
1646063730000|2022-02-28 15:55:30|443.51|440.87|442.91|440.27|443.51|440.87|442.91|440.27|0
1646063740000|2022-02-28 15:55:40|443.01|440.37|441.51|438.87|443.01|440.37|441.51|438.87|0
1646063750000|2022-02-28 15:55:50|441.71|439.07|441.71|439.07|441.91|439.27|441.51|438.87|0
1646063760000|2022-02-28 15:56:00|442.71|440.07|443.31|440.67|443.71|441.07|442.71|440.07|0
1646063770000|2022-02-28 15:56:10|443.62|440.98|442.91|440.27|443.62|440.98|442.91|440.27|0
1646063780000|2022-02-28 15:56:20|442.11|439.47|441.91|439.27|442.11|439.47|441.71|439.07|0
1646063790000|2022-02-28 15:56:30|442.11|439.47|441.51|438.87|442.11|439.47|441.51|438.87|0
1646063800000|2022-02-28 15:56:40|441.31|438.67|440.61|437.97|441.31|438.67|440.61|437.97|0
1646063810000|2022-02-28 15:56:50|439.3|436.66|438.5|435.86|439.3|436.66|438.5|435.86|0
1646063820000|2022-02-28 15:57:00|438.7|436.06|440.7|438.06|440.7|438.06|438.7|436.06|0
1646063830000|2022-02-28 15:57:10|441.01|438.37|441.71|439.07|441.71|439.07|440.7|438.06|0
1646063840000|2022-02-28 15:57:20|441.91|439.27|441.94|439.3|441.94|439.3|441.51|438.87|0
1646063850000|2022-02-28 15:57:30|442.23|439.59|442.23|439.59|442.23|439.59|442.03|439.39|0
1646063860000|2022-02-28 15:57:40|441.72|439.08|442.23|439.59|442.23|439.59|441.72|439.08|0
1646063870000|2022-02-28 15:57:50|442.33|439.69|441.92|439.28|442.33|439.69|441.92|439.28|0
1646063880000|2022-02-28 15:58:00|442.73|440.09|442.03|439.39|442.73|440.09|442.03|439.39|0
1646063890000|2022-02-28 15:58:10|442.53|439.89|442.73|440.09|442.93|440.29|442.53|439.89|0
1646063900000|2022-02-28 15:58:20|442.53|439.89|442.33|439.69|442.93|440.29|442.33|439.69|0
1646063910000|2022-02-28 15:58:30|442.53|439.89|441.92|439.28|442.73|440.09|441.92|439.28|0
1646063920000|2022-02-28 15:58:40|441.12|438.48|440.42|437.78|441.32|438.68|440.42|437.78|0
1646063930000|2022-02-28 15:58:50|439.51|436.87|439.51|436.87|439.51|436.87|439.51|436.87|0
1646063940000|2022-02-28 15:59:00|439.71|437.07|439.91|437.27|440.51|437.87|439.71|437.07|0
1646063950000|2022-02-28 15:59:10|440.11|437.47|440.31|437.67|440.31|437.67|439.71|437.07|0
1646063960000|2022-02-28 15:59:20|439.91|437.27|440.71|438.07|440.71|438.07|439.91|437.27|0
1646063970000|2022-02-28 15:59:30|440.92|438.28|440.51|437.87|440.92|438.28|440.31|437.67|0
1646063980000|2022-02-28 15:59:40|440.42|437.78|440.71|438.07|440.71|438.07|440.01|437.37|0
1646063990000|2022-02-28 15:59:50|440.51|437.87|439.31|436.67|440.51|437.87|439.31|436.67|0
1646064000000|2022-02-28 16:00:00|438.7|436.06|438.5|435.86|438.7|436.06|438.41|435.77|0
1646064010000|2022-02-28 16:00:10|440.71|438.07|440.51|437.87|440.71|438.07|440.11|437.47|0
1646064020000|2022-02-28 16:00:20|440.31|437.67|440.51|437.87|440.71|438.07|440.31|437.67|0
1646064030000|2022-02-28 16:00:30|440.31|437.67|439.81|437.17|440.31|437.67|439.81|437.17|0
1646064040000|2022-02-28 16:00:40|439.31|436.67|437.9|435.26|439.31|436.67|437.9|435.26|0
1646064050000|2022-02-28 16:00:50|438.9|436.26|439.11|436.47|439.11|436.47|438.7|436.06|0
1646064060000|2022-02-28 16:01:00|438.61|435.97|439.01|436.37|439.31|436.67|438.61|435.97|0
1646064070000|2022-02-28 16:01:10|438.9|436.26|438.1|435.46|439.31|436.67|438.1|435.46|0
1646064080000|2022-02-28 16:01:20|437.5|434.86|437.3|434.66|437.5|434.86|437.1|434.46|0
1646064090000|2022-02-28 16:01:30|437.7|435.06|438.3|435.66|438.5|435.86|437.7|435.06|0
1646064100000|2022-02-28 16:01:40|438.7|436.06|438.61|435.97|438.7|436.06|438.1|435.46|0
1646064110000|2022-02-28 16:01:50|439.11|436.47|438.7|436.06|439.11|436.47|438.7|436.06|0
1646064120000|2022-02-28 16:02:00|438|435.36|438.7|436.06|438.7|436.06|437.5|434.86|0
1646064130000|2022-02-28 16:02:10|439.01|436.37|439.21|436.57|439.21|436.57|438.1|435.46|0
1646064140000|2022-02-28 16:02:20|438.81|436.17|438.7|436.06|439.01|436.37|438.7|436.06|0
1646064150000|2022-02-28 16:02:30|438|435.36|437.2|434.56|438|435.36|437.2|434.56|0
1646064160000|2022-02-28 16:02:40|437.3|434.66|436.3|433.66|437.3|434.66|436.3|433.66|0
1646064170000|2022-02-28 16:02:50|437|434.36|436.8|434.16|437.2|434.56|436.8|434.16|0
1646064180000|2022-02-28 16:03:00|437.2|434.56|438.5|435.86|438.5|435.86|436.9|434.26|0
1646064190000|2022-02-28 16:03:10|438.9|436.26|439.31|436.67|439.91|437.27|438.9|436.26|0
1646064200000|2022-02-28 16:03:20|439.71|437.07|439.41|436.77|439.71|437.07|439.31|436.67|0
1646064210000|2022-02-28 16:03:30|438.7|436.06|439.1|436.46|439.31|436.67|438.7|436.06|0
1646064220000|2022-02-28 16:03:40|438.3|435.66|436.9|434.26|438.3|435.66|436.9|434.26|0
1646064230000|2022-02-28 16:03:50|437.5|434.86|436.9|434.26|437.5|434.86|436.3|433.66|0
1646064240000|2022-02-28 16:04:00|436.5|433.86|436.4|433.76|436.7|434.06|436.4|433.76|0
1646064250000|2022-02-28 16:04:10|436.5|433.86|435.7|433.06|436.5|433.86|435.7|433.06|0
1646064260000|2022-02-28 16:04:20|434.7|432.06|435.7|433.06|435.7|433.06|434.7|432.06|0
1646064270000|2022-02-28 16:04:30|435.9|433.26|435.6|432.96|435.9|433.26|435.3|432.66|0
1646064280000|2022-02-28 16:04:40|435.7|433.06|435.7|433.06|436.1|433.46|435.7|433.06|0
1646064290000|2022-02-28 16:04:50|435.9|433.26|436.9|434.26|436.9|434.26|435.9|433.26|0
1646064300000|2022-02-28 16:05:00|437.1|434.46|437.3|434.66|437.3|434.66|436.9|434.26|0
1646064310000|2022-02-28 16:05:10|438.1|435.46|438.81|436.17|438.9|436.26|438.1|435.46|0
1646064320000|2022-02-28 16:05:20|439.3|436.66|439.51|436.87|439.51|436.87|439.3|436.66|0
1646064330000|2022-02-28 16:05:30|439.01|436.37|439.01|436.37|439.3|436.66|439.01|436.37|0
1646064340000|2022-02-28 16:05:40|438.4|435.76|438.5|435.86|438.61|435.97|438.1|435.46|0
1646064350000|2022-02-28 16:05:50|438.7|436.06|438.3|435.66|438.9|436.26|438.3|435.66|0
1646064360000|2022-02-28 16:06:00|438.9|436.26|439.1|436.46|439.41|436.77|438.9|436.26|0
1646064370000|2022-02-28 16:06:10|439.41|436.77|439.71|437.07|440.11|437.47|439.41|436.77|0
1646064380000|2022-02-28 16:06:20|439.51|436.87|438.7|436.06|439.51|436.87|438.7|436.06|0
1646064390000|2022-02-28 16:06:30|439.01|436.37|438.7|436.06|439.1|436.46|438.5|435.86|0
1646064400000|2022-02-28 16:06:40|438.1|435.46|438.1|435.46|438.4|435.76|438.1|435.46|0
1646064410000|2022-02-28 16:06:50|439.1|436.46|439.91|437.27|439.91|437.27|439.1|436.46|0
1646064420000|2022-02-28 16:07:00|439.5|436.86|440.71|438.07|440.82|438.18|439.5|436.86|0
1646064430000|2022-02-28 16:07:10|440.91|438.27|440.51|437.87|440.91|438.27|439.91|437.27|0
1646064440000|2022-02-28 16:07:20|439.91|437.27|439.3|436.66|439.91|437.27|439.1|436.46|0
1646064450000|2022-02-28 16:07:30|439.1|436.46|439.71|437.07|439.71|437.07|439.1|436.46|0
1646064460000|2022-02-28 16:07:40|439.81|437.17|439.81|437.17|439.81|437.17|439.71|437.07|0
1646064470000|2022-02-28 16:07:50|439.91|437.27|439.21|436.57|439.91|437.27|439.21|436.57|0
1646064480000|2022-02-28 16:08:00|439.1|436.46|439.71|437.07|439.71|437.07|438.9|436.26|0
1646064490000|2022-02-28 16:08:10|439.81|437.17|439.1|436.46|439.81|437.17|438.7|436.06|0
1646064500000|2022-02-28 16:08:20|439.71|437.07|439.71|437.07|440.11|437.47|439.71|437.07|0
1646064510000|2022-02-28 16:08:30|439.3|436.66|439.71|437.07|439.71|437.07|438.9|436.26|0
1646064520000|2022-02-28 16:08:40|439.3|436.66|440.51|437.87|440.51|437.87|439.3|436.66|0
1646064530000|2022-02-28 16:08:50|440.41|437.77|439.3|436.66|440.41|437.77|439.3|436.66|0
1646064540000|2022-02-28 16:09:00|439.61|436.97|440.71|438.07|440.71|438.07|439.61|436.97|0
1646064550000|2022-02-28 16:09:10|441.11|438.47|440.71|438.07|441.11|438.47|440.51|437.87|0
1646064560000|2022-02-28 16:09:20|440.82|438.18|440.71|438.07|440.82|438.18|440.71|438.07|0
1646064570000|2022-02-28 16:09:30|441.02|438.38|440.82|438.18|441.02|438.38|440.51|437.87|0
1646064580000|2022-02-28 16:09:40|441.11|438.47|440.51|437.87|441.11|438.47|440.21|437.57|0
1646064590000|2022-02-28 16:09:50|440.31|437.67|439.1|436.46|440.31|437.67|439.1|436.46|0
1646064600000|2022-02-28 16:10:00|438.8|436.16|439.3|436.66|439.3|436.66|438.8|436.16|0
1646064610000|2022-02-28 16:10:10|438.7|436.06|439.1|436.46|439.1|436.46|438.7|436.06|0
1646064620000|2022-02-28 16:10:20|439.3|436.66|439.1|436.46|439.3|436.66|438.7|436.06|0
1646064630000|2022-02-28 16:10:30|439.3|436.66|439.41|436.77|439.61|436.97|439.3|436.66|0
1646064640000|2022-02-28 16:10:40|439.3|436.66|441.31|438.67|441.31|438.67|439.3|436.66|0
1646064650000|2022-02-28 16:10:50|441.11|438.47|441.82|439.18|441.82|439.18|441.11|438.47|0
1646064660000|2022-02-28 16:11:00|441.72|439.08|442.52|439.88|442.52|439.88|441.72|439.08|0
1646064670000|2022-02-28 16:11:10|442.72|440.08|441.92|439.28|442.93|440.29|441.92|439.28|0
1646064680000|2022-02-28 16:11:20|441.51|438.87|440.91|438.27|441.51|438.87|440.91|438.27|0
1646064690000|2022-02-28 16:11:30|441.11|438.47|440.51|437.87|441.11|438.47|440.51|437.87|0
1646064700000|2022-02-28 16:11:40|440.91|438.27|441.02|438.38|441.11|438.47|440.91|438.27|0
1646064710000|2022-02-28 16:11:50|440.11|437.47|438.1|435.46|440.11|437.47|438.1|435.46|0
1646064720000|2022-02-28 16:12:00|438.9|436.26|437.9|435.26|438.9|436.26|437.9|435.26|0
1646064730000|2022-02-28 16:12:10|436.89|434.25|436.09|433.45|436.89|434.25|436.09|433.45|0
1646064740000|2022-02-28 16:12:20|436.49|433.85|436.89|434.25|436.89|434.25|436.29|433.65|0
1646064750000|2022-02-28 16:12:30|437.5|434.86|437.29|434.65|437.5|434.86|437.29|434.65|0
1646064760000|2022-02-28 16:12:40|437.09|434.45|437.5|434.86|437.6|434.96|437.09|434.45|0
1646064770000|2022-02-28 16:12:50|437.09|434.45|437.5|434.86|437.5|434.86|437.09|434.45|0
1646064780000|2022-02-28 16:13:00|436.89|434.25|436.69|434.05|436.89|434.25|436.49|433.85|0
1646064790000|2022-02-28 16:13:10|436.09|433.45|436.29|433.65|436.29|433.65|436.09|433.45|0
1646064800000|2022-02-28 16:13:20|437.09|434.45|437.7|435.06|438|435.36|437.09|434.45|0
1646064810000|2022-02-28 16:13:30|438.1|435.46|438.1|435.46|438.5|435.86|437.9|435.26|0
1646064820000|2022-02-28 16:13:40|437.8|435.16|438.1|435.46|438.3|435.66|437.8|435.16|0
1646064830000|2022-02-28 16:13:50|438.6|435.96|437.29|434.65|438.6|435.96|437.29|434.65|0
1646064840000|2022-02-28 16:14:00|437.8|435.16|437.9|435.26|438.5|435.86|437.8|435.16|0
1646064850000|2022-02-28 16:14:10|438.9|436.26|438.5|435.86|438.9|436.26|438.1|435.46|0
1646064860000|2022-02-28 16:14:20|438.3|435.66|437.9|435.26|438.3|435.66|437.9|435.26|0
1646064870000|2022-02-28 16:14:30|438.5|435.86|439.5|436.86|439.5|436.86|438.5|435.86|0
1646064880000|2022-02-28 16:14:40|439.1|436.46|440.11|437.47|440.11|437.47|439.1|436.46|0
1646064890000|2022-02-28 16:14:50|439.9|437.26|440.71|438.07|440.71|438.07|439.9|437.26|0
1646064900000|2022-02-28 16:15:00|440.41|437.77|439.1|436.46|440.41|437.77|439.1|436.46|0
1646064910000|2022-02-28 16:15:10|439.5|436.86|438.9|436.26|439.5|436.86|438.9|436.26|0
1646064920000|2022-02-28 16:15:20|438.5|435.86|439.1|436.46|439.1|436.46|438.5|435.86|0
1646064930000|2022-02-28 16:15:30|440.1|437.46|440.51|437.87|440.51|437.87|439.9|437.26|0
1646064940000|2022-02-28 16:15:40|440.71|438.07|440.31|437.67|440.71|438.07|440.31|437.67|0
1646064950000|2022-02-28 16:15:50|439.9|437.26|439.7|437.06|439.9|437.26|439.3|436.66|0
1646064960000|2022-02-28 16:16:00|439.1|436.46|439.5|436.86|439.9|437.26|438.8|436.16|0
1646064970000|2022-02-28 16:16:10|439.9|437.26|439.81|437.17|440.1|437.46|439.1|436.46|0
1646064980000|2022-02-28 16:16:20|439.7|437.06|439.1|436.46|439.7|437.06|439.1|436.46|0
1646064990000|2022-02-28 16:16:30|438.9|436.26|437.69|435.05|438.9|436.26|437.69|435.05|0
1646065000000|2022-02-28 16:16:40|438.3|435.66|437.69|435.05|438.3|435.66|437.69|435.05|0
1646065010000|2022-02-28 16:16:50|436.69|434.05|437.29|434.65|437.29|434.65|436.69|434.05|0
1646065020000|2022-02-28 16:17:00|437.69|435.05|436.89|434.25|437.69|435.05|436.8|434.16|0
1646065030000|2022-02-28 16:17:10|437.09|434.45|437.09|434.45|437.69|435.05|437.09|434.45|0
1646065040000|2022-02-28 16:17:20|437.29|434.65|438.9|436.26|438.9|436.26|437.29|434.65|0
1646065050000|2022-02-28 16:17:30|439.3|436.66|438.7|436.06|439.4|436.76|438.7|436.06|0
1646065060000|2022-02-28 16:17:40|438.1|435.46|437.29|434.65|438.1|435.46|437.29|434.65|0
1646065070000|2022-02-28 16:17:50|437.09|434.45|437.49|434.85|437.49|434.85|437.09|434.45|0
1646065080000|2022-02-28 16:18:00|438.6|435.96|438.5|435.86|439.1|436.46|438.5|435.86|0
1646065090000|2022-02-28 16:18:10|439.1|436.46|438.5|435.86|439.1|436.46|438.5|435.86|0
1646065100000|2022-02-28 16:18:20|438.2|435.56|436.89|434.25|438.2|435.56|436.89|434.25|0
1646065110000|2022-02-28 16:18:30|434.89|432.25|432.8|430.16|434.89|432.25|432.8|430.16|0
1646065120000|2022-02-28 16:18:40|432.69|430.05|433.49|430.85|434.09|431.45|432.69|430.05|0
1646065130000|2022-02-28 16:18:50|433.39|430.75|433.29|430.65|433.49|430.85|433.29|430.65|0
1646065140000|2022-02-28 16:19:00|433.49|430.85|434.09|431.45|434.09|431.45|433.39|430.75|0
1646065150000|2022-02-28 16:19:10|434.29|431.65|434.09|431.45|434.29|431.65|433.89|431.25|0
1646065160000|2022-02-28 16:19:20|434.69|432.05|432.2|429.56|434.69|432.05|432.2|429.56|0
1646065170000|2022-02-28 16:19:30|431.6|428.96|432.49|429.85|432.49|429.85|431.6|428.96|0
1646065180000|2022-02-28 16:19:40|432.69|430.05|433.69|431.05|433.69|431.05|432.69|430.05|0
1646065190000|2022-02-28 16:19:50|434.29|431.65|434.09|431.45|434.49|431.85|434.09|431.45|0
1646065200000|2022-02-28 16:20:00|434.69|432.05|433.89|431.25|434.69|432.05|433.89|431.25|0
1646065210000|2022-02-28 16:20:10|432.8|430.16|433.89|431.25|434.09|431.45|432.8|430.16|0
1646065220000|2022-02-28 16:20:20|433.49|430.85|433.69|431.05|433.89|431.25|433.49|430.85|0
1646065230000|2022-02-28 16:20:30|434.09|431.45|433.89|431.25|434.29|431.65|433.89|431.25|0
1646065240000|2022-02-28 16:20:40|433.69|431.05|432.99|430.35|433.69|431.05|432.99|430.35|0
1646065250000|2022-02-28 16:20:50|432.69|430.05|431.69|429.05|432.69|430.05|431.69|429.05|0
1646065260000|2022-02-28 16:21:00|431.1|428.46|431.69|429.05|431.89|429.25|431.1|428.46|0
1646065270000|2022-02-28 16:21:10|431.89|429.25|432|429.36|432|429.36|431.69|429.05|0
1646065280000|2022-02-28 16:21:20|431.89|429.25|431.89|429.25|432.09|429.45|431.89|429.25|0
1646065290000|2022-02-28 16:21:30|433.29|430.65|433.69|431.05|433.69|431.05|433.29|430.65|0
1646065300000|2022-02-28 16:21:40|433.49|430.85|432|429.36|433.49|430.85|432|429.36|0
1646065310000|2022-02-28 16:21:50|431.4|428.76|432.69|430.05|432.69|430.05|431.4|428.76|0
1646065320000|2022-02-28 16:22:00|432.89|430.25|432.29|429.65|432.89|430.25|431.89|429.25|0
1646065330000|2022-02-28 16:22:10|431.69|429.05|432.09|429.45|433.09|430.45|431.69|429.05|0
1646065340000|2022-02-28 16:22:20|431.89|429.25|431.1|428.46|432.09|429.45|431.1|428.46|0
1646065350000|2022-02-28 16:22:30|431.2|428.56|431.3|428.66|431.69|429.05|431.2|428.56|0
1646065360000|2022-02-28 16:22:40|430.9|428.26|429.5|426.86|430.9|428.26|429.5|426.86|0
1646065370000|2022-02-28 16:22:50|429.61|426.97|429.81|427.17|429.81|427.17|429.3|426.66|0
1646065380000|2022-02-28 16:23:00|430.2|427.56|430.7|428.06|430.7|428.06|430.2|427.56|0
1646065390000|2022-02-28 16:23:10|431.1|428.46|430.5|427.86|431.1|428.46|430.5|427.86|0
1646065400000|2022-02-28 16:23:20|430.1|427.46|429.9|427.26|430.1|427.46|429.9|427.26|0
1646065410000|2022-02-28 16:23:30|429.5|426.86|429.3|426.66|429.7|427.06|429.3|426.66|0
1646065420000|2022-02-28 16:23:40|429.5|426.86|429.11|426.47|429.5|426.86|429.11|426.47|0
1646065430000|2022-02-28 16:23:50|429.3|426.66|428.31|425.67|429.3|426.66|428.31|425.67|0
1646065440000|2022-02-28 16:24:00|428.51|425.87|429.3|426.66|429.7|427.06|428.51|425.87|0
1646065450000|2022-02-28 16:24:10|429.5|426.86|429.5|426.86|429.5|426.86|429.5|426.86|0
1646065460000|2022-02-28 16:24:20|429.3|426.66|429.11|426.47|429.3|426.66|429.11|426.47|0
1646065470000|2022-02-28 16:24:30|429.01|426.37|428.91|426.27|429.01|426.37|428.91|426.27|0
1646065480000|2022-02-28 16:24:40|428.51|425.87|428.31|425.67|428.61|425.97|428.31|425.67|0
1646065490000|2022-02-28 16:24:50|428.51|425.87|428.11|425.47|428.51|425.87|428.11|425.47|0
1646065500000|2022-02-28 16:25:00|428.31|425.67|428.51|425.87|428.71|426.07|428.11|425.47|0
1646065510000|2022-02-28 16:25:10|428.71|426.07|428.51|425.87|428.91|426.27|428.51|425.87|0
1646065520000|2022-02-28 16:25:20|428.31|425.67|428.31|425.67|428.31|425.67|428.11|425.47|0
1646065530000|2022-02-28 16:25:30|428.71|426.07|428.71|426.07|429.1|426.46|428.71|426.07|0
1646065540000|2022-02-28 16:25:40|428.91|426.27|430.1|427.46|430.1|427.46|428.71|426.07|0
1646065550000|2022-02-28 16:25:50|430.5|427.86|430.1|427.46|430.5|427.86|430.1|427.46|0
1646065560000|2022-02-28 16:26:00|430.3|427.66|429.5|426.86|430.3|427.66|429.5|426.86|0
1646065570000|2022-02-28 16:26:10|429.9|427.26|429.5|426.86|429.9|427.26|429.5|426.86|0
1646065580000|2022-02-28 16:26:20|429.61|426.97|429.7|427.06|429.7|427.06|429.3|426.66|0
1646065590000|2022-02-28 16:26:30|428.51|425.87|426.52|423.88|428.51|425.87|426.52|423.88|0
1646065600000|2022-02-28 16:26:40|426.13|423.49|426.72|424.08|426.72|424.08|426.13|423.49|0
1646065610000|2022-02-28 16:26:50|425.93|423.29|426.52|423.88|426.72|424.08|425.93|423.29|0
1646065620000|2022-02-28 16:27:00|426.83|424.19|426.52|423.88|426.92|424.28|426.52|423.88|0
1646065630000|2022-02-28 16:27:10|426.72|424.08|426.72|424.08|426.72|424.08|426.52|423.88|0
1646065640000|2022-02-28 16:27:20|427.91|425.27|428.51|425.87|428.51|425.87|427.71|425.07|0
1646065650000|2022-02-28 16:27:30|428.71|426.07|429.3|426.66|429.3|426.66|428.71|426.07|0
1646065660000|2022-02-28 16:27:40|429.5|426.86|429.5|426.86|429.9|427.26|429.5|426.86|0
1646065670000|2022-02-28 16:27:50|428.81|426.17|428.71|426.07|428.81|426.17|428.51|425.87|0
1646065680000|2022-02-28 16:28:00|428.91|426.27|428.51|425.87|428.91|426.27|428.51|425.87|0
1646065690000|2022-02-28 16:28:10|427.71|425.07|427.91|425.27|427.91|425.27|427.71|425.07|0
1646065700000|2022-02-28 16:28:20|428.21|425.57|426.92|424.28|428.21|425.57|426.92|424.28|0
1646065710000|2022-02-28 16:28:30|426.52|423.88|425.02|422.38|427.07|424.43|425.02|422.38|0
1646065720000|2022-02-28 16:28:40|424.23|421.59|424.63|421.99|424.83|422.19|424.23|421.59|0
1646065730000|2022-02-28 16:28:50|424.23|421.59|422.84|420.2|424.23|421.59|422.84|420.2|0
1646065740000|2022-02-28 16:29:00|423.04|420.4|422.95|420.31|423.24|420.6|422.76|420.12|0
1646065750000|2022-02-28 16:29:10|423.15|420.51|423.75|421.11|423.75|421.11|423.15|420.51|0
1646065760000|2022-02-28 16:29:20|423.15|420.51|422.36|419.72|423.15|420.51|422.36|419.72|0
1646065770000|2022-02-28 16:29:30|422.16|419.52|422.36|419.72|422.36|419.72|422.16|419.52|0
1646065780000|2022-02-28 16:29:40|422.76|420.12|422.56|419.92|422.95|420.31|422.56|419.92|0
1646065790000|2022-02-28 16:29:50|422.95|420.31|423.55|420.91|423.55|420.91|422.95|420.31|0
1646065800000|2022-02-28 16:30:00|423.75|421.11|424.75|422.11|424.95|422.31|423.35|420.71|0
1646065810000|2022-02-28 16:30:10|424.25|421.61|424.35|421.71|424.75|422.11|424.25|421.61|0
1646065820000|2022-02-28 16:30:20|423.95|421.31|423.85|421.21|423.95|421.31|423.85|421.21|0
1646065830000|2022-02-28 16:30:30|423.75|421.11|422.98|420.34|423.95|421.31|422.98|420.34|0
1646065840000|2022-02-28 16:30:40|422.88|420.24|423.89|421.25|423.89|421.25|422.88|420.24|0
1646065850000|2022-02-28 16:30:50|424.49|421.85|423.02|420.38|424.49|421.85|423.02|420.38|0
1646065860000|2022-02-28 16:31:00|423.12|420.48|423.62|420.98|423.62|420.98|423.02|420.38|0
1646065870000|2022-02-28 16:31:10|423.42|420.78|423.13|420.49|423.42|420.78|422.63|419.99|0
1646065880000|2022-02-28 16:31:20|423.42|420.78|422.43|419.79|423.42|420.78|422.43|419.79|0
1646065890000|2022-02-28 16:31:30|422.23|419.59|421.24|418.6|422.23|419.59|421.24|418.6|0
1646065900000|2022-02-28 16:31:40|421.64|419|421.34|418.7|421.64|419|421.24|418.6|0
1646065910000|2022-02-28 16:31:50|421.44|418.8|422.03|419.39|422.43|419.79|421.44|418.8|0
1646065920000|2022-02-28 16:32:00|422.23|419.59|422.63|419.99|422.63|419.99|422.03|419.39|0
1646065930000|2022-02-28 16:32:10|422.83|420.19|423.22|420.58|423.22|420.58|422.83|420.19|0
1646065940000|2022-02-28 16:32:20|422.63|419.99|422.03|419.39|422.83|420.19|422.03|419.39|0
1646065950000|2022-02-28 16:32:30|421.83|419.19|421.83|419.19|421.83|419.19|421.44|418.8|0
1646065960000|2022-02-28 16:32:40|421.24|418.6|420.84|418.2|421.24|418.6|420.55|417.91|0
1646065970000|2022-02-28 16:32:50|420.64|418|420.25|417.61|420.84|418.2|420.25|417.61|0
1646065980000|2022-02-28 16:33:00|420.55|417.91|420.84|418.2|420.84|418.2|420.44|417.8|0
1646065990000|2022-02-28 16:33:10|421.04|418.4|421.24|418.6|421.54|418.9|421.04|418.4|0
1646066000000|2022-02-28 16:33:20|421.14|418.5|421.63|418.99|421.63|418.99|421.04|418.4|0
1646066010000|2022-02-28 16:33:30|421.24|418.6|421.63|418.99|421.63|418.99|421.24|418.6|0
1646066020000|2022-02-28 16:33:40|421.44|418.8|421.63|418.99|421.63|418.99|421.24|418.6|0
1646066030000|2022-02-28 16:33:50|422.03|419.39|421.44|418.8|422.03|419.39|421.04|418.4|0
1646066040000|2022-02-28 16:34:00|421.24|418.6|420.44|417.8|421.24|418.6|420.44|417.8|0
1646066050000|2022-02-28 16:34:10|420.25|417.61|420.44|417.8|420.44|417.8|420.25|417.61|0
1646066060000|2022-02-28 16:34:20|420.05|417.41|421.24|418.6|421.24|418.6|420.05|417.41|0
1646066070000|2022-02-28 16:34:30|421.63|418.99|421.83|419.19|422.23|419.59|421.63|418.99|0
1646066080000|2022-02-28 16:34:40|422.23|419.59|424.02|421.38|424.02|421.38|422.23|419.59|0
1646066090000|2022-02-28 16:34:50|424.22|421.58|424.82|422.18|424.82|422.18|424.22|421.58|0
1646066100000|2022-02-28 16:35:00|424.22|421.58|424.02|421.38|424.62|421.98|424.02|421.38|0
1646066110000|2022-02-28 16:35:10|424.22|421.58|425.01|422.37|425.01|422.37|424.22|421.58|0
1646066120000|2022-02-28 16:35:20|425.12|422.48|425.61|422.97|425.61|422.97|425.01|422.37|0
1646066130000|2022-02-28 16:35:30|425.52|422.88|426.01|423.37|426.01|423.37|425.52|422.88|0
1646066140000|2022-02-28 16:35:40|425.41|422.77|426.21|423.57|426.21|423.57|425.41|422.77|0
1646066150000|2022-02-28 16:35:50|425.81|423.17|425.61|422.97|425.81|423.17|425.61|422.97|0
1646066160000|2022-02-28 16:36:00|425.32|422.68|424.82|422.18|425.32|422.68|424.82|422.18|0
1646066170000|2022-02-28 16:36:10|423.82|421.18|424.22|421.58|424.42|421.78|423.72|421.08|0
1646066180000|2022-02-28 16:36:20|424.52|421.88|424.81|422.17|425.21|422.57|424.52|421.88|0
1646066190000|2022-02-28 16:36:30|424.32|421.68|423.33|420.69|424.32|421.68|423.33|420.69|0
1646066200000|2022-02-28 16:36:40|423.22|420.58|423.62|420.98|423.62|420.98|423.22|420.58|0
1646066210000|2022-02-28 16:36:50|424.42|421.78|424.42|421.78|424.81|422.17|424.42|421.78|0
1646066220000|2022-02-28 16:37:00|424.22|421.58|424.62|421.98|424.62|421.98|424.02|421.38|0
1646066230000|2022-02-28 16:37:10|424.32|421.68|425.01|422.37|425.41|422.77|424.32|421.68|0
1646066240000|2022-02-28 16:37:20|424.81|422.17|425.32|422.68|425.32|422.68|424.62|421.98|0
1646066250000|2022-02-28 16:37:30|425.21|422.57|426.21|423.57|426.21|423.57|425.21|422.57|0
1646066260000|2022-02-28 16:37:40|426.41|423.77|426.41|423.77|426.61|423.97|426.01|423.37|0
1646066270000|2022-02-28 16:37:50|427.28|424.64|427.48|424.84|427.48|424.84|427.08|424.44|0
1646066280000|2022-02-28 16:38:00|427.68|425.04|428.08|425.44|428.08|425.44|427.68|425.04|0
1646066290000|2022-02-28 16:38:10|429.48|426.84|429.08|426.44|429.67|427.03|429.08|426.44|0
1646066300000|2022-02-28 16:38:20|428.88|426.24|428.68|426.04|428.88|426.24|428.68|426.04|0
1646066310000|2022-02-28 16:38:30|429.08|426.44|429.28|426.64|429.28|426.64|428.98|426.34|0
1646066320000|2022-02-28 16:38:40|429.08|426.44|428.88|426.24|429.08|426.44|428.88|426.24|0
1646066330000|2022-02-28 16:38:50|428.68|426.04|429.67|427.03|429.67|427.03|428.68|426.04|0
1646066340000|2022-02-28 16:39:00|429.58|426.94|428.28|425.64|429.58|426.94|428.28|425.64|0
1646066350000|2022-02-28 16:39:10|428.48|425.84|428.28|425.64|428.48|425.84|427.88|425.24|0
1646066360000|2022-02-28 16:39:20|428.38|425.74|427.48|424.84|428.38|425.74|427.48|424.84|0
1646066370000|2022-02-28 16:39:30|428.28|425.64|428.48|425.84|428.48|425.84|428.28|425.64|0
1646066380000|2022-02-28 16:39:40|428.68|426.04|430.07|427.43|430.07|427.43|428.68|426.04|0
1646066390000|2022-02-28 16:39:50|429.98|427.34|430.27|427.63|430.27|427.63|429.87|427.23|0
1646066400000|2022-02-28 16:40:00|429.47|426.83|430.27|427.63|430.27|427.63|429.47|426.83|0
1646066410000|2022-02-28 16:40:10|429.58|426.94|429.78|427.14|429.78|427.14|429.47|426.83|0
1646066420000|2022-02-28 16:40:20|430.07|427.43|429.87|427.23|430.27|427.63|429.78|427.14|0
1646066430000|2022-02-28 16:40:30|429.47|426.83|429.87|427.23|429.87|427.23|429.47|426.83|0
1646066440000|2022-02-28 16:40:40|430.67|428.03|431.78|429.14|431.78|429.14|430.67|428.03|0
1646066450000|2022-02-28 16:40:50|431.18|428.54|430.27|427.63|431.18|428.54|430.27|427.63|0
1646066460000|2022-02-28 16:41:00|430.47|427.83|429.67|427.03|430.47|427.83|429.67|427.03|0
1646066470000|2022-02-28 16:41:10|429.87|427.23|429.98|427.34|430.27|427.63|429.87|427.23|0
1646066480000|2022-02-28 16:41:20|429.87|427.23|429.87|427.23|430.07|427.43|429.87|427.23|0
1646066490000|2022-02-28 16:41:30|429.98|427.34|429.87|427.23|429.98|427.34|429.47|426.83|0
1646066500000|2022-02-28 16:41:40|430.07|427.43|429.67|427.03|430.07|427.43|429.67|427.03|0
1646066510000|2022-02-28 16:41:50|429.47|426.83|429.47|426.83|430.07|427.43|429.47|426.83|0
1646066520000|2022-02-28 16:42:00|429.27|426.63|431.07|428.43|431.07|428.43|429.27|426.63|0
1646066530000|2022-02-28 16:42:10|431.87|429.23|432.47|429.83|432.47|429.83|431.87|429.23|0
1646066540000|2022-02-28 16:42:20|431.38|428.74|429.67|427.03|431.38|428.74|429.67|427.03|0
1646066550000|2022-02-28 16:42:30|429.47|426.83|429.67|427.03|429.98|427.34|429.47|426.83|0
1646066560000|2022-02-28 16:42:40|430.27|427.63|430.38|427.74|430.58|427.94|430.27|427.63|0
1646066570000|2022-02-28 16:42:50|429.98|427.34|429.58|426.94|429.98|427.34|429.58|426.94|0
1646066580000|2022-02-28 16:43:00|429.27|426.63|430.27|427.63|430.27|427.63|429.27|426.63|0
1646066590000|2022-02-28 16:43:10|429.67|427.03|430.07|427.43|430.07|427.43|429.58|426.94|0
1646066600000|2022-02-28 16:43:20|430.27|427.63|429.07|426.43|430.27|427.63|429.07|426.43|0
1646066610000|2022-02-28 16:43:30|428.68|426.04|428.08|425.44|428.68|426.04|428.08|425.44|0
1646066620000|2022-02-28 16:43:40|427.68|425.04|427.88|425.24|427.88|425.24|427.68|425.04|0
1646066630000|2022-02-28 16:43:50|428.28|425.64|427.88|425.24|428.67|426.03|427.88|425.24|0
1646066640000|2022-02-28 16:44:00|428.08|425.44|428.28|425.64|428.28|425.64|427.88|425.24|0
1646066650000|2022-02-28 16:44:10|427.88|425.24|427.48|424.84|428.08|425.44|427.48|424.84|0
1646066660000|2022-02-28 16:44:20|427.08|424.44|427.68|425.04|427.68|425.04|426.88|424.24|0
1646066670000|2022-02-28 16:44:30|427.88|425.24|427.58|424.94|427.88|425.24|427.38|424.74|0
1646066680000|2022-02-28 16:44:40|427.68|425.04|427.68|425.04|427.78|425.14|427.58|424.94|0
1646066690000|2022-02-28 16:44:50|428.38|425.74|428.28|425.64|428.67|426.03|428.28|425.64|0
1646066700000|2022-02-28 16:45:00|428.08|425.44|427.88|425.24|428.67|426.03|427.88|425.24|0
1646066710000|2022-02-28 16:45:10|428.28|425.64|428.47|425.83|428.47|425.83|428.28|425.64|0
1646066720000|2022-02-28 16:45:20|428.08|425.44|430.07|427.43|430.07|427.43|428.08|425.44|0
1646066730000|2022-02-28 16:45:30|430.27|427.63|430.27|427.63|430.27|427.63|430.27|427.63|0
1646066740000|2022-02-28 16:45:40|430.07|427.43|429.07|426.43|430.07|427.43|429.07|426.43|0
1646066750000|2022-02-28 16:45:50|428.87|426.23|428.67|426.03|428.87|426.23|428.47|425.83|0
1646066760000|2022-02-28 16:46:00|428.08|425.44|429.27|426.63|429.27|426.63|428.08|425.44|0
1646066770000|2022-02-28 16:46:10|429.67|427.03|429.67|427.03|429.87|427.23|429.67|427.03|0
1646066780000|2022-02-28 16:46:20|429.18|426.54|428.87|426.23|429.18|426.54|428.87|426.23|0
1646066790000|2022-02-28 16:46:30|429.47|426.83|429.67|427.03|429.78|427.14|429.47|426.83|0
1646066800000|2022-02-28 16:46:40|430.87|428.23|430.67|428.03|431.07|428.43|430.67|428.03|0
1646066810000|2022-02-28 16:46:50|431.07|428.43|432.27|429.63|432.27|429.63|431.07|428.43|0
1646066820000|2022-02-28 16:47:00|432.18|429.54|432.67|430.03|432.67|430.03|431.37|428.73|0
1646066830000|2022-02-28 16:47:10|433.27|430.63|433.47|430.83|433.67|431.03|433.07|430.43|0
1646066840000|2022-02-28 16:47:20|433.67|431.03|434.18|431.54|434.18|431.54|433.67|431.03|0
1646066850000|2022-02-28 16:47:30|433.87|431.23|434.68|432.04|434.68|432.04|433.87|431.23|0
1646066860000|2022-02-28 16:47:40|434.48|431.84|434.07|431.43|434.68|432.04|434.07|431.43|0
1646066870000|2022-02-28 16:47:50|433.67|431.03|434.07|431.43|434.28|431.64|433.67|431.03|0
1646066880000|2022-02-28 16:48:00|434.28|431.64|436.08|433.44|436.08|433.44|434.28|431.64|0
1646066890000|2022-02-28 16:48:10|436.28|433.64|435.28|432.64|436.28|433.64|435.28|432.64|0
1646066900000|2022-02-28 16:48:20|435.08|432.44|435.08|432.44|435.48|432.84|435.08|432.44|0
1646066910000|2022-02-28 16:48:30|435.28|432.64|435.88|433.24|436.08|433.44|435.28|432.64|0
1646066920000|2022-02-28 16:48:40|435.68|433.04|435.08|432.44|435.68|433.04|435.08|432.44|0
1646066930000|2022-02-28 16:48:50|434.68|432.04|434.48|431.84|434.88|432.24|434.48|431.84|0
1646066940000|2022-02-28 16:49:00|433.87|431.23|434.07|431.43|434.07|431.43|433.78|431.14|0
1646066950000|2022-02-28 16:49:10|433.78|431.14|433.27|430.63|433.87|431.23|433.27|430.63|0
1646066960000|2022-02-28 16:49:20|432.98|430.34|434.07|431.43|434.48|431.84|432.98|430.34|0
1646066970000|2022-02-28 16:49:30|434.27|431.63|434.67|432.03|434.67|432.03|433.98|431.34|0
1646066980000|2022-02-28 16:49:40|434.37|431.73|434.07|431.43|434.37|431.73|434.07|431.43|0
1646066990000|2022-02-28 16:49:50|434.67|432.03|434.67|432.03|435.27|432.63|434.67|432.03|0
1646067000000|2022-02-28 16:50:00|434.47|431.83|435.07|432.43|435.07|432.43|434.47|431.83|0
1646067010000|2022-02-28 16:50:10|435.67|433.03|436.87|434.23|436.87|434.23|435.67|433.03|0
1646067020000|2022-02-28 16:50:20|436.67|434.03|436.67|434.03|436.87|434.23|436.47|433.83|0
1646067030000|2022-02-28 16:50:30|436.38|433.74|435.87|433.23|436.67|434.03|435.87|433.23|0
1646067040000|2022-02-28 16:50:40|435.67|433.03|435.47|432.83|435.67|433.03|435.27|432.63|0
1646067050000|2022-02-28 16:50:50|435.87|433.23|435.27|432.63|435.87|433.23|435.27|432.63|0
1646067060000|2022-02-28 16:51:00|434.87|432.23|434.77|432.13|435.07|432.43|434.67|432.03|0
1646067070000|2022-02-28 16:51:10|434.47|431.83|434.67|432.03|434.67|432.03|434.47|431.83|0
1646067080000|2022-02-28 16:51:20|433.97|431.33|435.67|433.03|435.67|433.03|433.87|431.23|0
1646067090000|2022-02-28 16:51:30|435.57|432.93|434.87|432.23|435.57|432.93|434.87|432.23|0
1646067100000|2022-02-28 16:51:40|435.87|433.23|435.87|433.23|435.87|433.23|435.47|432.83|0
1646067110000|2022-02-28 16:51:50|436.27|433.63|436.07|433.43|436.27|433.63|436.07|433.43|0
1646067120000|2022-02-28 16:52:00|435.98|433.34|434.87|432.23|435.98|433.34|434.87|432.23|0
1646067130000|2022-02-28 16:52:10|435.27|432.63|435.47|432.83|435.47|432.83|434.87|432.23|0
1646067140000|2022-02-28 16:52:20|435.27|432.63|434.27|431.63|435.27|432.63|434.27|431.63|0
1646067150000|2022-02-28 16:52:30|434.87|432.23|434.67|432.03|434.87|432.23|434.27|431.63|0
1646067160000|2022-02-28 16:52:40|434.77|432.13|433.87|431.23|434.77|432.13|433.77|431.13|0
1646067170000|2022-02-28 16:52:50|433.77|431.13|433.27|430.63|433.87|431.23|433.27|430.63|0
1646067180000|2022-02-28 16:53:00|433.57|430.93|433.77|431.13|433.77|431.13|432.87|430.23|0
1646067190000|2022-02-28 16:53:10|433.67|431.03|434.07|431.43|434.17|431.53|433.67|431.03|0
1646067200000|2022-02-28 16:53:20|434.47|431.83|433.47|430.83|434.47|431.83|433.27|430.63|0
1646067210000|2022-02-28 16:53:30|433.67|431.03|433.67|431.03|433.67|431.03|433.47|430.83|0
1646067220000|2022-02-28 16:53:40|433.87|431.23|434.57|431.93|434.57|431.93|433.67|431.03|0
1646067230000|2022-02-28 16:53:50|434.47|431.83|434.47|431.83|434.47|431.83|434.27|431.63|0
1646067240000|2022-02-28 16:54:00|434.67|432.03|434.47|431.83|435.07|432.43|434.47|431.83|0
1646067250000|2022-02-28 16:54:10|434.27|431.63|434.97|432.33|434.97|432.33|434.27|431.63|0
1646067260000|2022-02-28 16:54:20|434.67|432.03|434.17|431.53|434.67|432.03|434.17|431.53|0
1646067270000|2022-02-28 16:54:30|434.47|431.83|433.27|430.63|434.47|431.83|433.07|430.43|0
1646067280000|2022-02-28 16:54:40|433.47|430.83|433.27|430.63|433.47|430.83|433.27|430.63|0
1646067290000|2022-02-28 16:54:50|432.67|430.03|432.97|430.33|432.97|430.33|432.67|430.03|0
1646067300000|2022-02-28 16:55:00|432.87|430.23|432.07|429.43|432.87|430.23|432.07|429.43|0
1646067310000|2022-02-28 16:55:10|431.47|428.83|431.38|428.74|431.47|428.83|431.38|428.74|0
1646067320000|2022-02-28 16:55:20|430.67|428.03|430.87|428.23|430.87|428.23|430.67|428.03|0
1646067330000|2022-02-28 16:55:30|431.27|428.63|430.87|428.23|431.27|428.63|430.67|428.03|0
1646067340000|2022-02-28 16:55:40|430.67|428.03|429.68|427.04|430.67|428.03|429.68|427.04|0
1646067350000|2022-02-28 16:55:50|430.08|427.44|429.88|427.24|430.08|427.44|429.88|427.24|0
1646067360000|2022-02-28 16:56:00|430.08|427.44|431.07|428.43|431.07|428.43|430.08|427.44|0
1646067370000|2022-02-28 16:56:10|431.27|428.63|430.67|428.03|431.27|428.63|430.67|428.03|0
1646067380000|2022-02-28 16:56:20|430.28|427.64|429.48|426.84|430.67|428.03|429.48|426.84|0
1646067390000|2022-02-28 16:56:30|429.08|426.44|429.68|427.04|429.68|427.04|429.08|426.44|0
1646067400000|2022-02-28 16:56:40|428.88|426.24|428.48|425.84|428.88|426.24|428.29|425.65|0
1646067410000|2022-02-28 16:56:50|428.68|426.04|428.48|425.84|428.68|426.04|428.48|425.84|0
1646067420000|2022-02-28 16:57:00|428.68|426.04|429.08|426.44|429.08|426.44|428.68|426.04|0
1646067430000|2022-02-28 16:57:10|429.48|426.84|429.68|427.04|429.68|427.04|429.18|426.54|0
1646067440000|2022-02-28 16:57:20|429.48|426.84|429.48|426.84|429.88|427.24|429.48|426.84|0
1646067450000|2022-02-28 16:57:30|430.08|427.44|429.88|427.24|430.08|427.44|429.68|427.04|0
1646067460000|2022-02-28 16:57:40|429.78|427.14|429.28|426.64|429.78|427.14|429.18|426.54|0
1646067470000|2022-02-28 16:57:50|428.48|425.84|428.09|425.45|428.48|425.84|428.09|425.45|0
1646067480000|2022-02-28 16:58:00|427.89|425.25|427.89|425.25|427.89|425.25|427.79|425.15|0
1646067490000|2022-02-28 16:58:10|427.69|425.05|427.29|424.65|427.69|425.05|427.09|424.45|0
1646067500000|2022-02-28 16:58:20|427.69|425.05|428.09|425.45|428.09|425.45|427.59|424.95|0
1646067510000|2022-02-28 16:58:30|427.49|424.85|427.49|424.85|427.49|424.85|427.39|424.75|0
1646067520000|2022-02-28 16:58:40|427.69|425.05|428.09|425.45|428.19|425.55|427.69|425.05|0
1646067530000|2022-02-28 16:58:50|427.79|425.15|427.09|424.45|427.79|425.15|427.09|424.45|0
1646067540000|2022-02-28 16:59:00|426.89|424.25|427.69|425.05|427.69|425.05|426.89|424.25|0
1646067550000|2022-02-28 16:59:10|427.29|424.65|428.28|425.64|428.28|425.64|427.29|424.65|0
1646067560000|2022-02-28 16:59:20|428.88|426.24|428.88|426.24|429.08|426.44|428.68|426.04|0
1646067570000|2022-02-28 16:59:30|428.48|425.84|428.68|426.04|428.98|426.34|428.48|425.84|0
1646067580000|2022-02-28 16:59:40|428.88|426.24|429.18|426.54|429.28|426.64|428.88|426.24|0
1646067590000|2022-02-28 16:59:50|428.88|426.24|428.09|425.45|428.88|426.24|428.09|425.45|0
1646067600000|2022-02-28 17:00:00|428.28|425.64|428.88|426.24|428.88|426.24|428.28|425.64|0
1646067610000|2022-02-28 17:00:10|428.48|425.84|427.49|424.85|428.48|425.84|427.49|424.85|0
1646067620000|2022-02-28 17:00:20|426.69|424.05|427.69|425.05|427.69|425.05|426.69|424.05|0
1646067630000|2022-02-28 17:00:30|427.49|424.85|427.29|424.65|427.49|424.85|426.5|423.86|0
1646067640000|2022-02-28 17:00:40|427.09|424.45|426.8|424.16|427.09|424.45|426.8|424.16|0
1646067650000|2022-02-28 17:00:50|427.49|424.85|427.99|425.35|428.08|425.44|427.49|424.85|0
1646067660000|2022-02-28 17:01:00|428.08|425.44|428.19|425.55|428.28|425.64|428.08|425.44|0
1646067670000|2022-02-28 17:01:10|428.68|426.04|428.08|425.44|428.68|426.04|428.08|425.44|0
1646067680000|2022-02-28 17:01:20|427.69|425.05|427.69|425.05|427.69|425.05|427.69|425.05|0
1646067690000|2022-02-28 17:01:30|426.89|424.25|426.69|424.05|427.09|424.45|426.69|424.05|0
1646067700000|2022-02-28 17:01:40|427.09|424.45|426.5|423.86|427.09|424.45|426.5|423.86|0
1646067710000|2022-02-28 17:01:50|425.9|423.26|425.9|423.26|426.1|423.46|425.7|423.06|0
1646067730000|2022-02-28 17:02:10|426.1|423.46|426.69|424.05|426.69|424.05|426.1|423.46|0
1646067740000|2022-02-28 17:02:20|426.5|423.86|427|424.36|427|424.36|426.4|423.76|0
1646067750000|2022-02-28 17:02:30|427.49|424.85|427.29|424.65|427.79|425.15|427.29|424.65|0
1646067760000|2022-02-28 17:02:40|427.49|424.85|427.29|424.65|427.49|424.85|427.29|424.65|0
1646067770000|2022-02-28 17:02:50|426.1|423.46|426.1|423.46|426.3|423.66|425.9|423.26|0
1646067780000|2022-02-28 17:03:00|425.9|423.26|426.5|423.86|426.5|423.86|425.7|423.06|0
1646067790000|2022-02-28 17:03:10|426.6|423.96|427.49|424.85|427.49|424.85|426.6|423.96|0
1646067800000|2022-02-28 17:03:20|427.59|424.95|427.29|424.65|427.59|424.95|427.29|424.65|0
1646067810000|2022-02-28 17:03:30|427.39|424.75|426.69|424.05|427.49|424.85|426.69|424.05|0
1646067820000|2022-02-28 17:03:40|426.8|424.16|426.3|423.66|426.8|424.16|426.3|423.66|0
1646067830000|2022-02-28 17:03:50|426.4|423.76|425.8|423.16|426.4|423.76|425.8|423.16|0
1646067840000|2022-02-28 17:04:00|425.61|422.97|425.9|423.26|425.9|423.26|425.61|422.97|0
1646067850000|2022-02-28 17:04:10|426.1|423.46|427.29|424.65|427.29|424.65|426.1|423.46|0
1646067860000|2022-02-28 17:04:20|427.69|425.05|428.68|426.04|428.68|426.04|427.69|425.05|0
1646067870000|2022-02-28 17:04:30|428.48|425.84|429.48|426.84|429.48|426.84|428.48|425.84|0
1646067880000|2022-02-28 17:04:40|429.67|427.03|429.48|426.84|429.67|427.03|429.48|426.84|0
1646067890000|2022-02-28 17:04:50|429.28|426.64|429.28|426.64|429.48|426.84|429.28|426.64|0
1646067900000|2022-02-28 17:05:00|428.88|426.24|428.68|426.04|429.08|426.44|428.68|426.04|0
1646067910000|2022-02-28 17:05:10|429.78|427.14|430.67|428.03|430.67|428.03|429.78|427.14|0
1646067920000|2022-02-28 17:05:20|430.87|428.23|431.77|429.13|431.77|429.13|430.87|428.23|0
1646067930000|2022-02-28 17:05:30|432.67|430.03|433.46|430.82|433.66|431.02|432.67|430.03|0
1646067940000|2022-02-28 17:05:40|433.66|431.02|434.86|432.22|434.86|432.22|433.46|430.82|0
1646067950000|2022-02-28 17:05:50|434.26|431.62|434.77|432.13|434.77|432.13|434.06|431.42|0
1646067960000|2022-02-28 17:06:00|435.26|432.62|433.06|430.42|435.26|432.62|433.06|430.42|0
1646067970000|2022-02-28 17:06:10|433.26|430.62|433.46|430.82|433.46|430.82|433.26|430.62|0
1646067980000|2022-02-28 17:06:20|433.26|430.62|433.66|431.02|433.66|431.02|433.26|430.62|0
1646067990000|2022-02-28 17:06:30|433.57|430.93|433.37|430.73|433.57|430.93|433.37|430.73|0
1646068000000|2022-02-28 17:06:40|433.06|430.42|433.66|431.02|433.66|431.02|433.06|430.42|0
1646068010000|2022-02-28 17:06:50|433.46|430.82|433.46|430.82|433.86|431.22|433.46|430.82|0
1646068020000|2022-02-28 17:07:00|433.86|431.22|434.26|431.62|434.26|431.62|433.86|431.22|0
1646068030000|2022-02-28 17:07:10|435.26|432.62|435.57|432.93|435.87|433.23|435.26|432.62|0
1646068040000|2022-02-28 17:07:20|435.06|432.42|434.26|431.62|435.06|432.42|434.26|431.62|0
1646068050000|2022-02-28 17:07:30|434.57|431.93|435.06|432.42|435.37|432.73|434.57|431.93|0
1646068060000|2022-02-28 17:07:40|434.66|432.02|435.26|432.62|435.26|432.62|434.66|432.02|0
1646068070000|2022-02-28 17:07:50|435.46|432.82|435.26|432.62|435.66|433.02|435.26|432.62|0
1646068080000|2022-02-28 17:08:00|436.27|433.63|436.87|434.23|437.27|434.63|436.27|433.63|0
1646068090000|2022-02-28 17:08:10|437.07|434.43|438.67|436.03|438.67|436.03|437.07|434.43|0
1646068100000|2022-02-28 17:08:20|439.48|436.84|438.78|436.14|439.48|436.84|438.27|435.63|0
1646068110000|2022-02-28 17:08:30|438.88|436.24|439.08|436.44|439.28|436.64|438.87|436.23|0
1646068120000|2022-02-28 17:08:40|438.78|436.14|439.68|437.04|439.68|437.04|438.78|436.14|0
1646068130000|2022-02-28 17:08:50|439.38|436.74|439.28|436.64|439.58|436.94|439.28|436.64|0
1646068140000|2022-02-28 17:09:00|440.69|438.05|441.29|438.65|441.29|438.65|440.28|437.64|0
1646068150000|2022-02-28 17:09:10|442.4|439.76|442.2|439.56|442.4|439.76|441.69|439.05|0
1646068160000|2022-02-28 17:09:20|442.3|439.66|442.7|440.06|443.1|440.46|442.3|439.66|0
1646068170000|2022-02-28 17:09:30|442.9|440.26|442.3|439.66|442.9|440.26|442.3|439.66|0
1646068180000|2022-02-28 17:09:40|442.1|439.46|441.89|439.25|442.1|439.46|441.69|439.05|0
1646068190000|2022-02-28 17:09:50|442.1|439.46|442.5|439.86|442.5|439.86|442.1|439.46|0
1646068200000|2022-02-28 17:10:00|442.3|439.66|443.51|440.87|443.51|440.87|442.3|439.66|0
1646068210000|2022-02-28 17:10:10|442.5|439.86|442.3|439.66|442.81|440.17|442.3|439.66|0
1646068220000|2022-02-28 17:10:20|442.1|439.46|442.3|439.66|442.3|439.66|442.1|439.46|0
1646068230000|2022-02-28 17:10:30|442.5|439.86|443.51|440.87|443.51|440.87|442.3|439.66|0
1646068240000|2022-02-28 17:10:40|443.71|441.07|443.61|440.97|443.71|441.07|443.31|440.67|0
1646068250000|2022-02-28 17:10:50|444.11|441.47|443.91|441.27|444.11|441.47|443.71|441.07|0
1646068260000|2022-02-28 17:11:00|444.72|442.08|444.92|442.28|444.92|442.28|444.72|442.08|0
1646068270000|2022-02-28 17:11:10|445.23|442.59|445.23|442.59|445.23|442.59|444.92|442.28|0
1646068280000|2022-02-28 17:11:20|445.63|442.99|445.03|442.39|445.93|443.29|445.03|442.39|0
1646068290000|2022-02-28 17:11:30|444.92|442.28|444.72|442.08|444.92|442.28|444.52|441.88|0
1646068300000|2022-02-28 17:11:40|444.92|442.28|445.53|442.89|445.73|443.09|444.92|442.28|0
1646068310000|2022-02-28 17:11:50|445.73|443.09|445.93|443.29|445.93|443.29|445.73|443.09|0
1646068320000|2022-02-28 17:12:00|446.14|443.5|447.35|444.71|447.35|444.71|446.14|443.5|0
1646068330000|2022-02-28 17:12:10|447.55|444.91|448.37|445.73|448.37|445.73|447.15|444.51|0
1646068340000|2022-02-28 17:12:20|448.47|445.83|448.37|445.73|448.47|445.83|447.96|445.32|0
1646068350000|2022-02-28 17:12:30|448.16|445.52|447.76|445.12|448.57|445.93|447.76|445.12|0
1646068360000|2022-02-28 17:12:40|447.55|444.91|447.46|444.82|447.55|444.91|447.46|444.82|0
1646068370000|2022-02-28 17:12:50|447.35|444.71|448.37|445.73|448.37|445.73|447.35|444.71|0
1646068380000|2022-02-28 17:13:00|448.77|446.13|449.18|446.54|449.38|446.74|448.77|446.13|0
1646068390000|2022-02-28 17:13:10|449.38|446.74|448.37|445.73|449.38|446.74|448.37|445.73|0
1646068400000|2022-02-28 17:13:20|447.96|445.32|447.35|444.71|448.57|445.93|447.35|444.71|0
1646068410000|2022-02-28 17:13:30|447.86|445.22|447.55|444.91|447.86|445.22|447.35|444.71|0
1646068420000|2022-02-28 17:13:40|448.16|445.52|448.37|445.73|448.37|445.73|447.76|445.12|0
1646068430000|2022-02-28 17:13:50|448.57|445.93|448.97|446.33|448.97|446.33|448.57|445.93|0
1646068440000|2022-02-28 17:14:00|448.77|446.13|448.57|445.93|448.77|446.13|448.37|445.73|0
1646068450000|2022-02-28 17:14:10|448.97|446.33|448.16|445.52|448.97|446.33|448.16|445.52|0
1646068460000|2022-02-28 17:14:20|448.37|445.73|447.96|445.32|448.37|445.73|447.96|445.32|0
1646068470000|2022-02-28 17:14:30|448.37|445.73|448.57|445.93|448.57|445.93|448.16|445.52|0
1646068480000|2022-02-28 17:14:40|448.37|445.73|448.06|445.42|448.47|445.83|447.76|445.12|0
1646068490000|2022-02-28 17:14:50|447.96|445.32|447.76|445.12|447.96|445.32|447.76|445.12|0
1646068500000|2022-02-28 17:15:00|447.55|444.91|447.35|444.71|447.55|444.91|446.74|444.1|0
1646068510000|2022-02-28 17:15:10|446.74|444.1|447.35|444.71|447.55|444.91|446.74|444.1|0
1646068520000|2022-02-28 17:15:20|447.76|445.12|447.35|444.71|447.76|445.12|447.35|444.71|0
1646068530000|2022-02-28 17:15:30|447.66|445.02|447.76|445.12|448.16|445.52|447.66|445.02|0
1646068540000|2022-02-28 17:15:40|447.96|445.32|448.36|445.72|448.57|445.93|447.96|445.32|0
1646068550000|2022-02-28 17:15:50|447.96|445.32|447.96|445.32|447.96|445.32|447.96|445.32|0
1646068560000|2022-02-28 17:16:00|448.77|446.13|448.77|446.13|448.77|446.13|448.36|445.72|0
1646068570000|2022-02-28 17:16:10|449.18|446.54|448.88|446.24|449.18|446.54|448.77|446.13|0
1646068580000|2022-02-28 17:16:20|448.57|445.93|448.97|446.33|448.97|446.33|448.57|445.93|0
1646068590000|2022-02-28 17:16:30|448.77|446.13|447.96|445.32|448.77|446.13|447.96|445.32|0
1646068600000|2022-02-28 17:16:40|450.8|448.16|449.79|447.15|450.8|448.16|449.79|447.15|0
1646068610000|2022-02-28 17:16:50|450.4|447.76|451.21|448.57|451.21|448.57|450.4|447.76|0
1646068620000|2022-02-28 17:17:00|451.01|448.37|450.6|447.96|451.01|448.37|450.6|447.96|0
1646068630000|2022-02-28 17:17:10|450.3|447.66|449.99|447.35|450.3|447.66|449.99|447.35|0
1646068640000|2022-02-28 17:17:20|450.19|447.55|451.01|448.37|451.01|448.37|450.19|447.55|0
1646068650000|2022-02-28 17:17:30|450.6|447.96|451.11|448.47|451.11|448.47|450.6|447.96|0
1646068660000|2022-02-28 17:17:40|450.8|448.16|450.8|448.16|451.01|448.37|450.8|448.16|0
1646068670000|2022-02-28 17:17:50|450.19|447.55|449.48|446.84|450.19|447.55|449.48|446.84|0
1646068680000|2022-02-28 17:18:00|449.18|446.54|449.08|446.44|449.48|446.84|449.08|446.44|0
1646068690000|2022-02-28 17:18:10|448.77|446.13|447.96|445.32|448.77|446.13|447.35|444.71|0
1646068700000|2022-02-28 17:18:20|447.55|444.91|448.16|445.52|448.16|445.52|447.55|444.91|0
1646068710000|2022-02-28 17:18:30|448.36|445.72|447.25|444.61|448.36|445.72|447.25|444.61|0
1646068720000|2022-02-28 17:18:40|447.15|444.51|446.85|444.21|447.35|444.71|446.85|444.21|0
1646068730000|2022-02-28 17:18:50|446.74|444.1|445.93|443.29|446.74|444.1|445.93|443.29|0
1646068740000|2022-02-28 17:19:00|446.34|443.7|446.74|444.1|446.74|444.1|446.04|443.4|0
1646068750000|2022-02-28 17:19:10|447.15|444.51|446.94|444.3|447.45|444.81|446.94|444.3|0
1646068760000|2022-02-28 17:19:20|446.74|444.1|446.74|444.1|446.74|444.1|446.74|444.1|0
1646068770000|2022-02-28 17:19:30|447.35|444.71|447.35|444.71|447.75|445.11|446.94|444.3|0
1646068780000|2022-02-28 17:19:40|447.15|444.51|446.34|443.7|447.15|444.51|446.34|443.7|0
1646068790000|2022-02-28 17:19:50|446.74|444.1|446.54|443.9|446.74|444.1|446.34|443.7|0
1646068800000|2022-02-28 17:20:00|446.34|443.7|445.53|442.89|446.94|444.3|445.53|442.89|0
1646068810000|2022-02-28 17:20:10|446.04|443.4|447.15|444.51|447.15|444.51|446.04|443.4|0
1646068820000|2022-02-28 17:20:20|446.94|444.3|446.94|444.3|446.94|444.3|446.94|444.3|0
1646068830000|2022-02-28 17:20:30|446.54|443.9|445.73|443.09|446.54|443.9|445.73|443.09|0
1646068840000|2022-02-28 17:20:40|445.63|442.99|445.32|442.68|445.63|442.99|445.32|442.68|0
1646068850000|2022-02-28 17:20:50|445.53|442.89|445.32|442.68|445.53|442.89|445.12|442.48|0
1646068860000|2022-02-28 17:21:00|445.12|442.48|445.63|442.99|445.63|442.99|445.12|442.48|0
1646068870000|2022-02-28 17:21:10|445.12|442.48|444.92|442.28|445.53|442.89|444.92|442.28|0
1646068880000|2022-02-28 17:21:20|444.72|442.08|445.32|442.68|445.32|442.68|444.72|442.08|0
1646068890000|2022-02-28 17:21:30|445.53|442.89|445.32|442.68|445.73|443.09|445.32|442.68|0
1646068900000|2022-02-28 17:21:40|445.12|442.48|445.12|442.48|445.32|442.68|445.12|442.48|0
1646068910000|2022-02-28 17:21:50|444.92|442.28|444.92|442.28|445.32|442.68|444.92|442.28|0
1646068920000|2022-02-28 17:22:00|445.12|442.48|445.93|443.29|445.93|443.29|444.51|441.87|0
1646068930000|2022-02-28 17:22:10|446.54|443.9|446.24|443.6|446.54|443.9|446.24|443.6|0
1646068940000|2022-02-28 17:22:20|446.74|444.1|447.35|444.71|447.35|444.71|446.74|444.1|0
1646068950000|2022-02-28 17:22:30|447.75|445.11|448.16|445.52|448.36|445.72|447.75|445.11|0
1646068960000|2022-02-28 17:22:40|448.26|445.62|448.57|445.93|448.57|445.93|448.16|445.52|0
1646068970000|2022-02-28 17:22:50|448.36|445.72|448.57|445.93|448.57|445.93|448.36|445.72|0
1646068980000|2022-02-28 17:23:00|448.36|445.72|449.17|446.53|449.17|446.53|448.36|445.72|0
1646068990000|2022-02-28 17:23:10|448.97|446.33|450.19|447.55|450.19|447.55|448.97|446.33|0
1646069000000|2022-02-28 17:23:20|450.39|447.75|451.21|448.57|451.41|448.77|450.39|447.75|0
1646069010000|2022-02-28 17:23:30|451.61|448.97|451.52|448.88|451.61|448.97|451.52|448.88|0
1646069020000|2022-02-28 17:23:40|451.61|448.97|451.72|449.08|451.72|449.08|451.61|448.97|0
1646069030000|2022-02-28 17:23:50|451.82|449.18|452.63|449.99|453.45|450.81|451.82|449.18|0
1646069040000|2022-02-28 17:24:00|452.02|449.38|451.21|448.57|452.02|449.38|451.21|448.57|0
1646069050000|2022-02-28 17:24:10|450.8|448.16|450.6|447.96|450.8|448.16|450.6|447.96|0
1646069060000|2022-02-28 17:24:20|451|448.36|451.61|448.97|451.61|448.97|451|448.36|0
1646069070000|2022-02-28 17:24:30|451.41|448.77|451.82|449.18|452.02|449.38|451.21|448.57|0
1646069080000|2022-02-28 17:24:40|452.13|449.49|452.13|449.49|452.22|449.58|451.82|449.18|0
1646069090000|2022-02-28 17:24:50|452.53|449.89|451.82|449.18|452.53|449.89|451.82|449.18|0
1646069100000|2022-02-28 17:25:00|451.72|449.08|450.6|447.96|451.72|449.08|450.6|447.96|0
1646069110000|2022-02-28 17:25:10|451.21|448.57|450.19|447.55|451.21|448.57|449.99|447.35|0
1646069120000|2022-02-28 17:25:20|449.89|447.25|449.99|447.35|449.99|447.35|449.78|447.14|0
1646069130000|2022-02-28 17:25:30|449.17|446.53|448.97|446.33|449.17|446.53|448.56|445.92|0
1646069140000|2022-02-28 17:25:40|448.77|446.13|448.77|446.13|448.77|446.13|448.56|445.92|0
1646069150000|2022-02-28 17:25:50|449.17|446.53|449.69|447.05|449.69|447.05|449.17|446.53|0
1646069160000|2022-02-28 17:26:00|450.29|447.65|449.99|447.35|450.29|447.65|449.78|447.14|0
1646069170000|2022-02-28 17:26:10|450.6|447.96|451|448.36|451|448.36|450.39|447.75|0
1646069180000|2022-02-28 17:26:20|451.21|448.57|449.99|447.35|451.21|448.57|449.99|447.35|0
1646069190000|2022-02-28 17:26:30|449.28|446.64|449.58|446.94|449.58|446.94|449.17|446.53|0
1646069200000|2022-02-28 17:26:40|449.17|446.53|449.38|446.74|449.38|446.74|449.17|446.53|0
1646069210000|2022-02-28 17:26:50|448.77|446.13|449.17|446.53|449.17|446.53|448.77|446.13|0
1646069220000|2022-02-28 17:27:00|449.08|446.44|449.28|446.64|449.28|446.64|448.97|446.33|0
1646069230000|2022-02-28 17:27:10|448.77|446.13|449.38|446.74|449.38|446.74|448.77|446.13|0
1646069240000|2022-02-28 17:27:20|449.78|447.14|449.78|447.14|449.99|447.35|449.58|446.94|0
1646069250000|2022-02-28 17:27:30|449.99|447.35|449.38|446.74|449.99|447.35|449.28|446.64|0
1646069260000|2022-02-28 17:27:40|449.58|446.94|450.09|447.45|450.09|447.45|449.58|446.94|0
1646069270000|2022-02-28 17:27:50|449.99|447.35|450.19|447.55|450.39|447.75|449.99|447.35|0
1646069280000|2022-02-28 17:28:00|449.99|447.35|449.07|446.43|449.99|447.35|449.07|446.43|0
1646069290000|2022-02-28 17:28:10|449.17|446.53|450.19|447.55|450.39|447.75|449.17|446.53|0
1646069300000|2022-02-28 17:28:20|449.89|447.25|450.19|447.55|450.19|447.55|449.78|447.14|0
1646069310000|2022-02-28 17:28:30|449.78|447.14|449.78|447.14|449.78|447.14|449.38|446.74|0
1646069320000|2022-02-28 17:28:40|449.98|447.34|449.78|447.14|449.98|447.34|449.68|447.04|0
1646069330000|2022-02-28 17:28:50|449.98|447.34|450.59|447.95|450.59|447.95|449.98|447.34|0
1646069340000|2022-02-28 17:29:00|450.19|447.55|449.78|447.14|450.19|447.55|449.78|447.14|0
1646069350000|2022-02-28 17:29:10|450.19|447.55|450.39|447.75|450.59|447.95|450.09|447.45|0
1646069360000|2022-02-28 17:29:20|449.98|447.34|449.37|446.73|449.98|447.34|449.37|446.73|0
1646069370000|2022-02-28 17:29:30|449.58|446.94|449.58|446.94|449.58|446.94|449.58|446.94|0
1646069380000|2022-02-28 17:29:40|449.37|446.73|449.37|446.73|449.58|446.94|449.17|446.53|0
1646069390000|2022-02-28 17:29:50|449.17|446.53|449.17|446.53|449.37|446.73|449.17|446.53|0
1646069400000|2022-02-28 17:30:00|449.98|447.34|450.5|447.86|450.7|448.06|449.98|447.34|0
1646069410000|2022-02-28 17:30:10|449.98|447.34|450.59|447.95|450.59|447.95|449.98|447.34|0
1646069420000|2022-02-28 17:30:20|450.29|447.65|451.2|448.56|451.2|448.56|450.29|447.65|0
1646069430000|2022-02-28 17:30:30|452.12|449.48|451.61|448.97|452.12|449.48|451.61|448.97|0
1646069440000|2022-02-28 17:30:40|451.82|449.18|451.61|448.97|452.02|449.38|451.41|448.77|0
1646069450000|2022-02-28 17:30:50|451.41|448.77|451|448.36|451.61|448.97|451|448.36|0
1646069460000|2022-02-28 17:31:00|449.58|446.94|448.36|445.72|449.58|446.94|448.16|445.52|0
1646069470000|2022-02-28 17:31:10|448.16|445.52|447.55|444.91|448.16|445.52|447.35|444.71|0
1646069480000|2022-02-28 17:31:20|448.26|445.62|448.16|445.52|448.77|446.13|448.16|445.52|0
1646069490000|2022-02-28 17:31:30|448.56|445.92|448.77|446.13|449.17|446.53|448.56|445.92|0
1646069500000|2022-02-28 17:31:40|449.17|446.53|450.19|447.55|450.19|447.55|449.17|446.53|0
1646069510000|2022-02-28 17:31:50|449.89|447.25|449.58|446.94|449.98|447.34|449.58|446.94|0
1646069520000|2022-02-28 17:32:00|450.8|448.16|452.22|449.58|452.22|449.58|450.8|448.16|0
1646069530000|2022-02-28 17:32:10|453.04|450.4|453.44|450.8|453.44|450.8|453.04|450.4|0
1646069540000|2022-02-28 17:32:20|452.83|450.19|454.06|451.42|454.87|452.23|452.83|450.19|0
1646069550000|2022-02-28 17:32:30|453.65|451.01|453.65|451.01|454.26|451.62|453.65|451.01|0
1646069560000|2022-02-28 17:32:40|453.85|451.21|454.16|451.52|454.16|451.52|453.44|450.8|0
1646069570000|2022-02-28 17:32:50|453.85|451.21|453.85|451.21|453.85|451.21|453.44|450.8|0
1646069580000|2022-02-28 17:33:00|453.75|451.11|454.37|451.73|454.37|451.73|453.75|451.11|0
1646069590000|2022-02-28 17:33:10|454.26|451.62|453.44|450.8|454.26|451.62|453.04|450.4|0
1646069600000|2022-02-28 17:33:20|452.43|449.79|453.04|450.4|453.04|450.4|452.43|449.79|0
1646069610000|2022-02-28 17:33:30|453.14|450.5|452.83|450.19|453.14|450.5|452.63|449.99|0
1646069620000|2022-02-28 17:33:40|452.63|449.99|452.63|449.99|452.63|449.99|451.92|449.28|0
1646069630000|2022-02-28 17:33:50|453.44|450.8|453.44|450.8|453.65|451.01|453.44|450.8|0
1646069640000|2022-02-28 17:34:00|452.63|449.99|452.33|449.69|452.63|449.99|452.33|449.69|0
1646069650000|2022-02-28 17:34:10|452.02|449.38|452.63|449.99|452.63|449.99|452.02|449.38|0
1646069660000|2022-02-28 17:34:20|452.83|450.19|453.24|450.6|453.24|450.6|452.63|449.99|0
1646069670000|2022-02-28 17:34:30|453.04|450.4|453.85|451.21|453.85|451.21|453.04|450.4|0
1646069680000|2022-02-28 17:34:40|453.75|451.11|453.55|450.91|453.75|451.11|453.55|450.91|0
1646069690000|2022-02-28 17:34:50|453.24|450.6|452.83|450.19|453.44|450.8|452.83|450.19|0
1646069700000|2022-02-28 17:35:00|452.42|449.78|453.04|450.4|453.04|450.4|452.33|449.69|0
1646069710000|2022-02-28 17:35:10|453.24|450.6|453.65|451.01|453.85|451.21|453.24|450.6|0
1646069720000|2022-02-28 17:35:20|452.94|450.3|452.42|449.78|452.94|450.3|452.33|449.69|0
1646069730000|2022-02-28 17:35:30|451.61|448.97|452.22|449.58|452.22|449.58|451.61|448.97|0
1646069740000|2022-02-28 17:35:40|451.92|449.28|452.33|449.69|452.33|449.69|451.92|449.28|0
1646069750000|2022-02-28 17:35:50|452.22|449.58|451.92|449.28|452.22|449.58|451.81|449.17|0
1646069760000|2022-02-28 17:36:00|452.02|449.38|452.42|449.78|452.42|449.78|451.81|449.17|0
1646069770000|2022-02-28 17:36:10|452.22|449.58|451.61|448.97|452.42|449.78|451.61|448.97|0
1646069780000|2022-02-28 17:36:20|452.53|449.89|453.44|450.8|453.44|450.8|452.53|449.89|0
1646069790000|2022-02-28 17:36:30|453.04|450.4|453.04|450.4|453.04|450.4|452.94|450.3|0
1646069800000|2022-02-28 17:36:40|453.24|450.6|452.83|450.19|453.24|450.6|452.83|450.19|0
1646069810000|2022-02-28 17:36:50|453.04|450.4|452.02|449.38|453.04|450.4|452.02|449.38|0
1646069820000|2022-02-28 17:37:00|452.22|449.58|453.65|451.01|453.65|451.01|452.22|449.58|0
1646069830000|2022-02-28 17:37:10|453.44|450.8|453.24|450.6|453.44|450.8|452.63|449.99|0
1646069840000|2022-02-28 17:37:20|452.42|449.78|452.83|450.19|452.83|450.19|452.22|449.58|0
1646069850000|2022-02-28 17:37:30|453.04|450.4|453.44|450.8|453.44|450.8|453.04|450.4|0
1646069860000|2022-02-28 17:37:40|453.03|450.39|453.44|450.8|453.85|451.21|453.03|450.39|0
1646069870000|2022-02-28 17:37:50|453.65|451.01|454.26|451.62|454.26|451.62|453.65|451.01|0
1646069880000|2022-02-28 17:38:00|454.46|451.82|454.05|451.41|454.46|451.82|453.85|451.21|0
1646069890000|2022-02-28 17:38:10|453.03|450.39|452.42|449.78|453.03|450.39|452.22|449.58|0
1646069900000|2022-02-28 17:38:20|451.81|449.17|451.81|449.17|452.42|449.78|451.81|449.17|0
1646069910000|2022-02-28 17:38:30|452.02|449.38|452.02|449.38|452.22|449.58|452.02|449.38|0
1646069920000|2022-02-28 17:38:40|451.81|449.17|452.42|449.78|452.42|449.78|451.81|449.17|0
1646069930000|2022-02-28 17:38:50|453.44|450.8|453.55|450.91|453.55|450.91|453.44|450.8|0
1646069940000|2022-02-28 17:39:00|453.75|451.11|454.26|451.62|454.26|451.62|453.65|451.01|0
1646069950000|2022-02-28 17:39:10|454.87|452.23|456.91|454.27|456.91|454.27|454.87|452.23|0
1646069960000|2022-02-28 17:39:20|457.12|454.48|457.12|454.48|457.12|454.48|456.91|454.27|0
1646069970000|2022-02-28 17:39:30|457.32|454.68|456.61|453.97|457.32|454.68|456.61|453.97|0
1646069980000|2022-02-28 17:39:40|456.91|454.27|456.71|454.07|456.91|454.27|456.51|453.87|0
1646069990000|2022-02-28 17:39:50|456.3|453.66|457.32|454.68|457.32|454.68|456.3|453.66|0
1646070000000|2022-02-28 17:40:00|457.12|454.48|455.89|453.25|457.12|454.48|455.89|453.25|0
1646070010000|2022-02-28 17:40:10|456.3|453.66|455.89|453.25|456.3|453.66|455.89|453.25|0
1646070020000|2022-02-28 17:40:20|455.59|452.95|456.41|453.77|456.41|453.77|455.59|452.95|0
1646070030000|2022-02-28 17:40:30|456.91|454.27|457.12|454.48|457.23|454.59|456.91|454.27|0
1646070040000|2022-02-28 17:40:40|457.53|454.89|456.91|454.27|457.53|454.89|456.91|454.27|0
1646070050000|2022-02-28 17:40:50|457.53|454.89|457.32|454.68|457.53|454.89|457.12|454.48|0
1646070060000|2022-02-28 17:41:00|457.53|454.89|456.91|454.27|457.53|454.89|456.91|454.27|0
1646070070000|2022-02-28 17:41:10|457.12|454.48|456.61|453.97|457.32|454.68|456.61|453.97|0
1646070080000|2022-02-28 17:41:20|458.35|455.71|458.66|456.02|458.96|456.32|458.14|455.5|0
1646070090000|2022-02-28 17:41:30|458.96|456.32|458.55|455.91|458.96|456.32|458.55|455.91|0
1646070100000|2022-02-28 17:41:40|458.35|455.71|458.76|456.12|458.76|456.12|458.14|455.5|0
1646070110000|2022-02-28 17:41:50|458.96|456.32|458.96|456.32|458.96|456.32|458.96|456.32|0
1646070120000|2022-02-28 17:42:00|458.35|455.71|456.71|454.07|458.35|455.71|456.71|454.07|0
1646070130000|2022-02-28 17:42:10|456.91|454.27|456.91|454.27|456.91|454.27|456.91|454.27|0
1646070140000|2022-02-28 17:42:20|456.71|454.07|456.71|454.07|456.82|454.18|456.71|454.07|0
1646070150000|2022-02-28 17:42:30|456.1|453.46|456.3|453.66|457.12|454.48|456.1|453.46|0
1646070160000|2022-02-28 17:42:40|456.5|453.86|457.12|454.48|457.12|454.48|456.5|453.86|0
1646070170000|2022-02-28 17:42:50|457.32|454.68|457.63|454.99|457.63|454.99|457.32|454.68|0
1646070180000|2022-02-28 17:43:00|458.14|455.5|459.27|456.63|459.27|456.63|458.04|455.4|0
1646070190000|2022-02-28 17:43:10|459.37|456.73|459.37|456.73|459.37|456.73|458.96|456.32|0
1646070200000|2022-02-28 17:43:20|460.4|457.76|459.99|457.35|460.4|457.76|459.99|457.35|0
1646070210000|2022-02-28 17:43:30|460.4|457.76|460.4|457.76|460.5|457.86|460.4|457.76|0
1646070220000|2022-02-28 17:43:40|461.01|458.37|460.6|457.96|461.01|458.37|460.6|457.96|0
1646070230000|2022-02-28 17:43:50|460.4|457.76|461.33|458.69|461.33|458.69|460.4|457.76|0
1646070240000|2022-02-28 17:44:00|461.22|458.58|459.37|456.73|461.22|458.58|459.37|456.73|0
1646070250000|2022-02-28 17:44:10|459.58|456.94|459.58|456.94|459.99|457.35|459.58|456.94|0
1646070260000|2022-02-28 17:44:20|460.3|457.66|460.5|457.86|460.5|457.86|460.09|457.45|0
1646070270000|2022-02-28 17:44:30|459.99|457.35|460.19|457.55|460.19|457.55|459.99|457.35|0
1646070280000|2022-02-28 17:44:40|461.01|458.37|460.6|457.96|461.01|458.37|460.6|457.96|0
1646070290000|2022-02-28 17:44:50|460.71|458.07|461.01|458.37|461.01|458.37|460.4|457.76|0
1646070300000|2022-02-28 17:45:00|461.63|458.99|460.81|458.17|461.84|459.2|460.81|458.17|0
1646070310000|2022-02-28 17:45:10|460.4|457.76|460.6|457.96|460.6|457.96|459.99|457.35|0
1646070320000|2022-02-28 17:45:20|461.01|458.37|460.81|458.17|461.22|458.58|460.81|458.17|0
1646070330000|2022-02-28 17:45:30|461.63|458.99|461.63|458.99|461.83|459.19|461.63|458.99|0
1646070340000|2022-02-28 17:45:40|461.94|459.3|462.15|459.51|462.15|459.51|461.63|458.99|0
1646070350000|2022-02-28 17:45:50|462.25|459.61|462.25|459.61|462.66|460.02|462.25|459.61|0
1646070360000|2022-02-28 17:46:00|462.86|460.22|462.66|460.02|462.86|460.22|462.66|460.02|0
1646070370000|2022-02-28 17:46:10|462.25|459.61|462.35|459.71|462.35|459.71|462.25|459.61|0
1646070380000|2022-02-28 17:46:20|462.25|459.61|462.35|459.71|462.35|459.71|462.25|459.61|0
1646070390000|2022-02-28 17:46:30|462.25|459.61|462.66|460.02|462.86|460.22|462.25|459.61|0
1646070400000|2022-02-28 17:46:40|462.86|460.22|462.86|460.22|463.07|460.43|462.86|460.22|0
1646070410000|2022-02-28 17:46:50|463.07|460.43|462.86|460.22|463.07|460.43|462.86|460.22|0
1646070420000|2022-02-28 17:47:00|463.07|460.43|462.86|460.22|463.07|460.43|462.66|460.02|0
1646070430000|2022-02-28 17:47:10|463.07|460.43|463.27|460.63|463.27|460.63|463.07|460.43|0
1646070440000|2022-02-28 17:47:20|462.86|460.22|462.86|460.22|462.86|460.22|462.86|460.22|0
1646070450000|2022-02-28 17:47:30|463.18|460.54|464.51|461.87|465.13|462.49|463.07|460.43|0
1646070460000|2022-02-28 17:47:40|464.3|461.66|463.48|460.84|464.3|461.66|463.48|460.84|0
1646070470000|2022-02-28 17:47:50|463.69|461.05|463.07|460.43|463.69|461.05|463.07|460.43|0
1646070480000|2022-02-28 17:48:00|463.27|460.63|462.76|460.12|463.27|460.63|462.76|460.12|0
1646070490000|2022-02-28 17:48:10|462.66|460.02|462.66|460.02|463.07|460.43|462.66|460.02|0
1646070500000|2022-02-28 17:48:20|462.76|460.12|462.66|460.02|463.27|460.63|462.66|460.02|0
1646070510000|2022-02-28 17:48:30|463.07|460.43|462.66|460.02|463.07|460.43|462.66|460.02|0
1646070520000|2022-02-28 17:48:40|462.56|459.92|462.04|459.4|462.56|459.92|461.83|459.19|0
1646070530000|2022-02-28 17:48:50|461.83|459.19|462.24|459.6|462.66|460.02|461.83|459.19|0
1646070540000|2022-02-28 17:49:00|462.56|459.92|462.45|459.81|462.56|459.92|462.04|459.4|0
1646070550000|2022-02-28 17:49:10|462.24|459.6|462.45|459.81|462.45|459.81|462.04|459.4|0
1646070560000|2022-02-28 17:49:20|462.66|460.02|461.63|458.99|462.66|460.02|461.63|458.99|0
1646070570000|2022-02-28 17:49:30|461.42|458.78|461.01|458.37|461.42|458.78|461.01|458.37|0
1646070580000|2022-02-28 17:49:40|460.6|457.96|460.4|457.76|460.6|457.96|460.4|457.76|0
1646070590000|2022-02-28 17:49:50|460.19|457.55|459.37|456.73|460.19|457.55|459.37|456.73|0
1646070600000|2022-02-28 17:50:00|459.57|456.93|459.98|457.34|460.19|457.55|459.37|456.73|0
1646070610000|2022-02-28 17:50:10|459.37|456.73|458.96|456.32|459.78|457.14|458.55|455.91|0
1646070620000|2022-02-28 17:50:20|459.68|457.04|460.4|457.76|460.4|457.76|459.68|457.04|0
1646070630000|2022-02-28 17:50:30|460.6|457.96|460.81|458.17|460.81|458.17|460.5|457.86|0
1646070640000|2022-02-28 17:50:40|461.22|458.58|461.12|458.48|461.22|458.58|460.81|458.17|0
1646070650000|2022-02-28 17:50:50|461.01|458.37|460.6|457.96|461.01|458.37|460.6|457.96|0
1646070660000|2022-02-28 17:51:00|461.22|458.58|460.39|457.75|461.22|458.58|460.39|457.75|0
1646070670000|2022-02-28 17:51:10|459.98|457.34|459.78|457.14|459.98|457.34|459.78|457.14|0
1646070680000|2022-02-28 17:51:20|460.6|457.96|460.6|457.96|460.6|457.96|460.39|457.75|0
1646070690000|2022-02-28 17:51:30|460.81|458.17|459.98|457.34|460.81|458.17|459.98|457.34|0
1646070700000|2022-02-28 17:51:40|459.78|457.14|460.39|457.75|460.39|457.75|459.78|457.14|0
1646070710000|2022-02-28 17:51:50|460.19|457.55|460.39|457.75|460.5|457.86|460.19|457.55|0
1646070720000|2022-02-28 17:52:00|461.01|458.37|461.22|458.58|461.63|458.99|461.01|458.37|0
1646070730000|2022-02-28 17:52:10|461.63|458.99|462.04|459.4|462.04|459.4|461.63|458.99|0
1646070740000|2022-02-28 17:52:20|462.24|459.6|463.89|461.25|463.89|461.25|462.24|459.6|0
1646070750000|2022-02-28 17:52:30|464.1|461.46|463.68|461.04|464.1|461.46|463.68|461.04|0
1646070760000|2022-02-28 17:52:40|463.27|460.63|463.68|461.04|463.68|461.04|463.27|460.63|0
1646070770000|2022-02-28 17:52:50|463.48|460.84|463.68|461.04|464.1|461.46|463.48|460.84|0
1646070780000|2022-02-28 17:53:00|463.48|460.84|464.71|462.07|464.71|462.07|463.48|460.84|0
1646070790000|2022-02-28 17:53:10|464.51|461.87|465.95|463.31|465.95|463.31|464.51|461.87|0
1646070800000|2022-02-28 17:53:20|465.44|462.8|464.92|462.28|465.44|462.8|464.92|462.28|0
1646070810000|2022-02-28 17:53:30|465.54|462.9|465.54|462.9|465.74|463.1|465.54|462.9|0
1646070820000|2022-02-28 17:53:40|465.44|462.8|464.3|461.66|465.44|462.8|464.3|461.66|0
1646070830000|2022-02-28 17:53:50|463.68|461.04|463.07|460.43|463.68|461.04|462.86|460.22|0
1646070840000|2022-02-28 17:54:00|462.45|459.81|462.24|459.6|462.45|459.81|462.04|459.4|0
1646070850000|2022-02-28 17:54:10|462.86|460.22|462.45|459.81|462.86|460.22|462.45|459.81|0
1646070860000|2022-02-28 17:54:20|462.65|460.01|462.24|459.6|462.65|460.01|461.83|459.19|0
1646070870000|2022-02-28 17:54:30|461.83|459.19|462.45|459.81|462.76|460.12|461.83|459.19|0
1646070880000|2022-02-28 17:54:40|462.24|459.6|462.86|460.22|462.86|460.22|462.24|459.6|0
1646070890000|2022-02-28 17:54:50|463.07|460.43|463.07|460.43|463.68|461.04|463.07|460.43|0
1646070900000|2022-02-28 17:55:00|462.65|460.01|462.24|459.6|462.65|460.01|462.24|459.6|0
1646070910000|2022-02-28 17:55:10|462.04|459.4|463.48|460.84|463.48|460.84|462.04|459.4|0
1646070920000|2022-02-28 17:55:20|463.89|461.25|464|461.36|464|461.36|463.68|461.04|0
1646070930000|2022-02-28 17:55:30|464.1|461.46|464.92|462.28|465.13|462.49|464.1|461.46|0
1646070940000|2022-02-28 17:55:40|464.71|462.07|464.71|462.07|464.92|462.28|464.71|462.07|0
1646070950000|2022-02-28 17:55:50|464.3|461.66|465.13|462.49|465.54|462.9|464.3|461.66|0
1646070960000|2022-02-28 17:56:00|464.3|461.66|462.97|460.33|464.3|461.66|462.97|460.33|0
1646070970000|2022-02-28 17:56:10|462.65|460.01|463.07|460.43|463.07|460.43|462.65|460.01|0
1646070980000|2022-02-28 17:56:20|463.27|460.63|461.63|458.99|463.27|460.63|461.63|458.99|0
1646070990000|2022-02-28 17:56:30|462.24|459.6|463.89|461.25|463.89|461.25|462.04|459.4|0
1646071000000|2022-02-28 17:56:40|463.68|461.04|463.89|461.25|463.89|461.25|463.07|460.43|0
1646071010000|2022-02-28 17:56:50|463.68|461.04|463.68|461.04|463.89|461.25|463.27|460.63|0
1646071020000|2022-02-28 17:57:00|463.48|460.84|462.86|460.22|463.48|460.84|462.66|460.02|0
1646071030000|2022-02-28 17:57:10|463.07|460.43|462.66|460.02|463.07|460.43|462.45|459.81|0
1646071040000|2022-02-28 17:57:20|462.25|459.61|462.66|460.02|462.66|460.02|462.25|459.61|0
1646071050000|2022-02-28 17:57:30|462.86|460.22|462.25|459.61|462.86|460.22|462.25|459.61|0
1646071060000|2022-02-28 17:57:40|461.63|458.99|461.23|458.59|461.63|458.99|461.23|458.59|0
1646071070000|2022-02-28 17:57:50|461.54|458.9|461.23|458.59|461.54|458.9|460.82|458.18|0
1646071080000|2022-02-28 17:58:00|461.43|458.79|461.63|458.99|461.63|458.99|460.82|458.18|0
1646071090000|2022-02-28 17:58:10|461.23|458.59|461.33|458.69|461.84|459.2|461.23|458.59|0
1646071100000|2022-02-28 17:58:20|461.23|458.59|461.23|458.59|461.43|458.79|461.02|458.38|0
1646071110000|2022-02-28 17:58:30|461.43|458.79|461.43|458.79|461.63|458.99|461.43|458.79|0
1646071120000|2022-02-28 17:58:40|461.63|458.99|460.61|457.97|461.63|458.99|460.61|457.97|0
1646071130000|2022-02-28 17:58:50|461.13|458.49|461.74|459.1|461.74|459.1|461.02|458.38|0
1646071140000|2022-02-28 17:59:00|461.84|459.2|461.23|458.59|461.84|459.2|461.23|458.59|0
1646071150000|2022-02-28 17:59:10|461.43|458.79|461.02|458.38|461.43|458.79|461.02|458.38|0
1646071160000|2022-02-28 17:59:20|460.92|458.28|461.02|458.38|461.02|458.38|460.82|458.18|0
1646071170000|2022-02-28 17:59:30|461.33|458.69|460.82|458.18|461.33|458.69|460.82|458.18|0
1646071180000|2022-02-28 17:59:40|461.13|458.49|460.82|458.18|461.13|458.49|460.82|458.18|0
1646071190000|2022-02-28 17:59:50|460.61|457.97|459.59|456.95|460.61|457.97|459.59|456.95|0
1646071200000|2022-02-28 18:00:00|460|457.36|460.2|457.56|460.2|457.56|460|457.36|0
1646071210000|2022-02-28 18:00:10|460|457.36|460.61|457.97|460.82|458.18|460|457.36|0
1646071220000|2022-02-28 18:00:20|460.41|457.77|459.79|457.15|460.41|457.77|459.79|457.15|0
1646071230000|2022-02-28 18:00:30|460|457.36|459.59|456.95|460|457.36|459.59|456.95|0
1646071240000|2022-02-28 18:00:40|459.79|457.15|459.79|457.15|459.79|457.15|459.59|456.95|0
1646071250000|2022-02-28 18:00:50|459.39|456.75|459.39|456.75|459.49|456.85|459.39|456.75|0
1646071260000|2022-02-28 18:01:00|458.98|456.34|457.96|455.32|459.39|456.75|457.96|455.32|0
1646071270000|2022-02-28 18:01:10|457.75|455.11|457.66|455.02|458.06|455.42|457.66|455.02|0
1646071280000|2022-02-28 18:01:20|457.25|454.61|456.94|454.3|457.45|454.81|456.94|454.3|0
1646071290000|2022-02-28 18:01:30|456.33|453.69|456.43|453.79|456.53|453.89|456.33|453.69|0
1646071300000|2022-02-28 18:01:40|455.51|452.87|455.72|453.08|456.13|453.49|455.51|452.87|0
1646071310000|2022-02-28 18:01:50|455.11|452.47|454.9|452.26|455.11|452.47|454.9|452.26|0
1646071320000|2022-02-28 18:02:00|455.11|452.47|455.31|452.67|455.62|452.98|455.11|452.47|0
1646071330000|2022-02-28 18:02:10|455.62|452.98|455.31|452.67|455.82|453.18|455.31|452.67|0
1646071340000|2022-02-28 18:02:20|455.11|452.47|455.01|452.37|455.31|452.67|455.01|452.37|0
1646071350000|2022-02-28 18:02:30|454.9|452.26|453.39|450.75|454.9|452.26|453.28|450.64|0
1646071360000|2022-02-28 18:02:40|453.48|450.84|453.08|450.44|453.48|450.84|452.98|450.34|0
1646071370000|2022-02-28 18:02:50|452.87|450.23|453.08|450.44|453.18|450.54|452.87|450.23|0
1646071380000|2022-02-28 18:03:00|453.28|450.64|452.87|450.23|453.28|450.64|452.87|450.23|0
1646071390000|2022-02-28 18:03:10|452.78|450.14|452.87|450.23|452.87|450.23|452.67|450.03|0
1646071400000|2022-02-28 18:03:20|452.98|450.34|452.47|449.83|452.98|450.34|452.47|449.83|0
1646071410000|2022-02-28 18:03:30|452.27|449.63|452.37|449.73|452.47|449.83|452.27|449.63|0
1646071420000|2022-02-28 18:03:40|452.47|449.83|452.57|449.93|452.57|449.93|452.47|449.83|0
1646071430000|2022-02-28 18:03:50|452.67|450.03|453.28|450.64|453.59|450.95|452.67|450.03|0
1646071440000|2022-02-28 18:04:00|453.48|450.84|454.29|451.65|454.29|451.65|453.48|450.84|0
1646071450000|2022-02-28 18:04:10|454.5|451.86|454.5|451.86|454.7|452.06|454.29|451.65|0
1646071460000|2022-02-28 18:04:20|454.4|451.76|454.09|451.45|454.7|452.06|454.09|451.45|0
1646071470000|2022-02-28 18:04:30|454.5|451.86|454.6|451.96|454.6|451.96|454.29|451.65|0
1646071480000|2022-02-28 18:04:40|454.7|452.06|454.09|451.45|454.7|452.06|454.09|451.45|0
1646071490000|2022-02-28 18:04:50|453.79|451.15|454.09|451.45|454.09|451.45|453.79|451.15|0
1646071500000|2022-02-28 18:05:00|453.28|450.64|452.67|450.03|453.28|450.64|452.67|450.03|0
1646071510000|2022-02-28 18:05:10|452.47|449.83|452.06|449.42|452.47|449.83|451.66|449.02|0
1646071520000|2022-02-28 18:05:20|452.47|449.83|452.87|450.23|452.87|450.23|452.27|449.63|0
1646071530000|2022-02-28 18:05:30|453.08|450.44|453.08|450.44|453.08|450.44|452.98|450.34|0
1646071540000|2022-02-28 18:05:40|453.28|450.64|453.08|450.44|453.48|450.84|453.08|450.44|0
1646071550000|2022-02-28 18:05:50|452.98|450.34|452.98|450.34|453.08|450.44|452.98|450.34|0
1646071560000|2022-02-28 18:06:00|452.87|450.23|454.09|451.45|454.09|451.45|452.87|450.23|0
1646071570000|2022-02-28 18:06:10|454.29|451.65|455.11|452.47|455.11|452.47|454.29|451.65|0
1646071580000|2022-02-28 18:06:20|454.9|452.26|453.89|451.25|454.9|452.26|453.89|451.25|0
1646071590000|2022-02-28 18:06:30|453.28|450.64|452.06|449.42|453.28|450.64|452.06|449.42|0
1646071600000|2022-02-28 18:06:40|451.05|448.41|450.24|447.6|451.05|448.41|449.83|447.19|0
1646071610000|2022-02-28 18:06:50|449.03|446.39|449.83|447.19|449.83|447.19|448.42|445.78|0
1646071620000|2022-02-28 18:07:00|448.82|446.18|449.63|446.99|449.63|446.99|448.82|446.18|0
1646071630000|2022-02-28 18:07:10|450.04|447.4|449.83|447.19|450.04|447.4|449.83|447.19|0
1646071640000|2022-02-28 18:07:20|449.43|446.79|449.63|446.99|449.83|447.19|449.43|446.79|0
1646071650000|2022-02-28 18:07:30|450.04|447.4|450.55|447.91|450.55|447.91|449.94|447.3|0
1646071660000|2022-02-28 18:07:40|450.44|447.8|450.24|447.6|450.44|447.8|450.24|447.6|0
1646071670000|2022-02-28 18:07:50|450.14|447.5|449.33|446.69|450.14|447.5|449.23|446.59|0
1646071680000|2022-02-28 18:08:00|449.23|446.59|449.43|446.79|449.54|446.9|449.23|446.59|0
1646071690000|2022-02-28 18:08:10|449.23|446.59|449.03|446.39|449.63|446.99|449.03|446.39|0
1646071700000|2022-02-28 18:08:20|448.62|445.98|448.82|446.18|448.82|446.18|448.62|445.98|0
1646071710000|2022-02-28 18:08:30|449.03|446.39|447.59|444.95|449.03|446.39|447.39|444.75|0
1646071720000|2022-02-28 18:08:40|447.39|444.75|446.98|444.34|447.59|444.95|446.98|444.34|0
1646071730000|2022-02-28 18:08:50|447.18|444.54|448.48|445.84|448.48|445.84|446.98|444.34|0
1646071740000|2022-02-28 18:09:00|448.28|445.64|449.89|447.25|449.89|447.25|448.28|445.64|0
1646071750000|2022-02-28 18:09:10|449.98|447.34|449.18|446.54|449.98|447.34|449.18|446.54|0
1646071770000|2022-02-28 18:09:30|449.38|446.74|449.58|446.94|449.58|446.94|449.38|446.74|0
1646071780000|2022-02-28 18:09:40|449.78|447.14|449.18|446.54|449.78|447.14|449.18|446.54|0
1646071790000|2022-02-28 18:09:50|449.38|446.74|449.38|446.74|449.38|446.74|449.18|446.54|0
1646071800000|2022-02-28 18:10:00|449.78|447.14|450.19|447.55|450.29|447.65|449.78|447.14|0
1646071810000|2022-02-28 18:10:10|449.98|447.34|450.69|448.05|450.69|448.05|449.98|447.34|0
1646071820000|2022-02-28 18:10:20|450.59|447.95|451.3|448.66|451.3|448.66|450.59|447.95|0
1646071830000|2022-02-28 18:10:30|451.59|448.95|451.19|448.55|451.59|448.95|451.19|448.55|0
1646071840000|2022-02-28 18:10:40|451.39|448.75|450.39|447.75|451.39|448.75|450.29|447.65|0
1646071850000|2022-02-28 18:10:50|450.29|447.65|449.98|447.34|450.29|447.65|449.78|447.14|0
1646071860000|2022-02-28 18:11:00|450.18|447.54|450.69|448.05|450.79|448.15|450.18|447.54|0
1646071870000|2022-02-28 18:11:10|450.79|448.15|450.49|447.85|450.79|448.15|450.49|447.85|0
1646071880000|2022-02-28 18:11:20|450.59|447.95|450.18|447.54|450.59|447.95|449.98|447.34|0
1646071890000|2022-02-28 18:11:30|449.78|447.14|450.09|447.45|450.39|447.75|449.78|447.14|0
1646071900000|2022-02-28 18:11:40|448.78|446.14|449.18|446.54|449.18|446.54|448.78|446.14|0
1646071910000|2022-02-28 18:11:50|449.08|446.44|448.98|446.34|449.18|446.54|448.98|446.34|0
1646071920000|2022-02-28 18:12:00|448.58|445.94|447.97|445.33|448.58|445.94|447.97|445.33|0
1646071930000|2022-02-28 18:12:10|446.97|444.33|446.77|444.13|446.97|444.33|446.17|443.53|0
1646071940000|2022-02-28 18:12:20|447.37|444.73|447.17|444.53|447.57|444.93|447.17|444.53|0
1646071950000|2022-02-28 18:12:30|447.57|444.93|447.57|444.93|447.57|444.93|447.48|444.84|0
1646071960000|2022-02-28 18:12:40|447.37|444.73|447.97|445.33|447.97|445.33|447.37|444.73|0
1646071970000|2022-02-28 18:12:50|447.88|445.24|447.77|445.13|447.97|445.33|447.77|445.13|0
1646071980000|2022-02-28 18:13:00|447.97|445.33|447.77|445.13|448.18|445.54|447.77|445.13|0
1646071990000|2022-02-28 18:13:10|448.18|445.54|447.77|445.13|448.18|445.54|447.57|444.93|0
1646072000000|2022-02-28 18:13:20|447.37|444.73|447.17|444.53|447.37|444.73|446.97|444.33|0
1646072010000|2022-02-28 18:13:30|447.37|444.73|447.57|444.93|447.57|444.93|447.28|444.64|0
1646072020000|2022-02-28 18:13:40|448.17|445.53|448.17|445.53|448.17|445.53|447.97|445.33|0
1646072030000|2022-02-28 18:13:50|447.97|445.33|447.77|445.13|448.17|445.53|447.77|445.13|0
1646072040000|2022-02-28 18:14:00|448.08|445.44|448.08|445.44|448.38|445.74|448.08|445.44|0
1646072050000|2022-02-28 18:14:10|447.77|445.13|448.17|445.53|448.17|445.53|446.97|444.33|0
1646072060000|2022-02-28 18:14:20|447.88|445.24|447.97|445.33|447.97|445.33|447.88|445.24|0
1646072070000|2022-02-28 18:14:30|447.77|445.13|447.97|445.33|447.97|445.33|447.77|445.13|0
1646072080000|2022-02-28 18:14:40|448.17|445.53|448.17|445.53|448.38|445.74|448.08|445.44|0
1646072090000|2022-02-28 18:14:50|448.88|446.24|449.78|447.14|449.78|447.14|448.88|446.24|0
1646072100000|2022-02-28 18:15:00|449.38|446.74|449.18|446.54|449.38|446.74|448.98|446.34|0
1646072110000|2022-02-28 18:15:10|449.38|446.74|453.2|450.56|453.2|450.56|449.38|446.74|0
1646072120000|2022-02-28 18:15:20|453|450.36|454.42|451.78|454.42|451.78|453|450.36|0
1646072130000|2022-02-28 18:15:30|455.02|452.38|454.72|452.08|455.02|452.38|454.42|451.78|0
1646072140000|2022-02-28 18:15:40|454.42|451.78|454.21|451.57|455.02|452.38|454.21|451.57|0
1646072150000|2022-02-28 18:15:50|454.01|451.37|454.01|451.37|454.21|451.57|454.01|451.37|0
1646072160000|2022-02-28 18:16:00|453.81|451.17|453.11|450.47|453.81|451.17|453.11|450.47|0
1646072170000|2022-02-28 18:16:10|452.1|449.46|452.6|449.96|452.6|449.96|452.1|449.46|0
1646072180000|2022-02-28 18:16:20|452.8|450.16|453.2|450.56|453.2|450.56|452.8|450.16|0
1646072190000|2022-02-28 18:16:30|453.61|450.97|454.52|451.88|454.52|451.88|453.61|450.97|0
1646072200000|2022-02-28 18:16:40|454.82|452.18|456.74|454.1|456.74|454.1|454.82|452.18|0
1646072210000|2022-02-28 18:16:50|456.44|453.8|457.04|454.4|457.45|454.81|456.44|453.8|0
1646072220000|2022-02-28 18:17:00|457.65|455.01|458.16|455.52|458.26|455.62|457.65|455.01|0
1646072230000|2022-02-28 18:17:10|458.87|456.23|457.96|455.32|458.87|456.23|457.96|455.32|0
1646072240000|2022-02-28 18:17:20|458.06|455.42|457.04|454.4|458.06|455.42|457.04|454.4|0
1646072250000|2022-02-28 18:17:30|457.35|454.71|456.23|453.59|457.35|454.71|456.23|453.59|0
1646072260000|2022-02-28 18:17:40|456.44|453.8|456.14|453.5|456.44|453.8|456.14|453.5|0
1646072270000|2022-02-28 18:17:50|456.23|453.59|456.44|453.8|456.44|453.8|456.23|453.59|0
1646072280000|2022-02-28 18:18:00|457.15|454.51|457.65|455.01|457.65|455.01|457.15|454.51|0
1646072290000|2022-02-28 18:18:10|458.16|455.52|458.57|455.93|458.57|455.93|457.85|455.21|0
1646072300000|2022-02-28 18:18:20|458.97|456.33|459.38|456.74|459.38|456.74|458.97|456.33|0
1646072310000|2022-02-28 18:18:30|458.66|456.02|459.68|457.04|460.08|457.44|458.66|456.02|0
1646072320000|2022-02-28 18:18:40|459.78|457.14|459.99|457.35|460.19|457.55|459.78|457.14|0
1646072330000|2022-02-28 18:18:50|460.08|457.44|461.3|458.66|461.3|458.66|459.88|457.24|0
1646072340000|2022-02-28 18:19:00|461.1|458.46|461|458.36|461.1|458.46|460.49|457.85|0
1646072350000|2022-02-28 18:19:10|460.69|458.05|459.68|457.04|460.69|458.05|459.68|457.04|0
1646072360000|2022-02-28 18:19:20|459.38|456.74|459.47|456.83|459.47|456.83|458.97|456.33|0
1646072370000|2022-02-28 18:19:30|459.88|457.24|460.49|457.85|460.49|457.85|459.88|457.24|0
1646072380000|2022-02-28 18:19:40|460.69|458.05|460.19|457.55|460.69|458.05|460.08|457.44|0
1646072390000|2022-02-28 18:19:50|460.08|457.44|460.08|457.44|460.29|457.65|459.88|457.24|0
1646072400000|2022-02-28 18:20:00|460.9|458.26|461.3|458.66|461.3|458.66|460.9|458.26|0
1646072410000|2022-02-28 18:20:10|461.1|458.46|460.9|458.26|461.1|458.46|460.9|458.26|0
1646072420000|2022-02-28 18:20:20|460.69|458.05|460.9|458.26|461.3|458.66|460.69|458.05|0
1646072430000|2022-02-28 18:20:30|461.51|458.87|462.73|460.09|462.73|460.09|461.51|458.87|0
1646072440000|2022-02-28 18:20:40|462.52|459.88|462.32|459.68|462.73|460.09|462.32|459.68|0
1646072450000|2022-02-28 18:20:50|461.51|458.87|460.9|458.26|461.51|458.87|460.69|458.05|0
1646072460000|2022-02-28 18:21:00|461.1|458.46|461.3|458.66|461.3|458.66|460.49|457.85|0
1646072470000|2022-02-28 18:21:10|461.91|459.27|461.71|459.07|461.91|459.27|461.71|459.07|0
1646072480000|2022-02-28 18:21:20|461.41|458.77|462.73|460.09|462.73|460.09|461.41|458.77|0
1646072490000|2022-02-28 18:21:30|462.52|459.88|462.32|459.68|462.52|459.88|461.91|459.27|0
1646072500000|2022-02-28 18:21:40|461.81|459.17|461.81|459.17|462.22|459.58|461.81|459.17|0
1646072510000|2022-02-28 18:21:50|461.71|459.07|462.83|460.19|462.83|460.19|461.71|459.07|0
1646072520000|2022-02-28 18:22:00|462.93|460.29|462.93|460.29|462.93|460.29|462.93|460.29|0
1646072530000|2022-02-28 18:22:10|463.54|460.9|463.74|461.1|463.74|461.1|463.54|460.9|0
1646072540000|2022-02-28 18:22:20|463.85|461.21|463.74|461.1|463.95|461.31|463.34|460.7|0
1646072550000|2022-02-28 18:22:30|463.54|460.9|463.54|460.9|463.54|460.9|463.54|460.9|0
1646072560000|2022-02-28 18:22:40|463.13|460.49|463.74|461.1|463.74|461.1|462.93|460.29|0
1646072570000|2022-02-28 18:22:50|464.15|461.51|464.56|461.92|465.17|462.53|464.15|461.51|0
1646072580000|2022-02-28 18:23:00|463.95|461.31|463.74|461.1|463.95|461.31|463.34|460.7|0
1646072590000|2022-02-28 18:23:10|463.34|460.7|463.95|461.31|463.95|461.31|463.34|460.7|0
1646072600000|2022-02-28 18:23:20|464.15|461.51|465.58|462.94|465.58|462.94|464.15|461.51|0
1646072610000|2022-02-28 18:23:30|465.99|463.35|465.17|462.53|466.19|463.55|465.17|462.53|0
1646072620000|2022-02-28 18:23:40|465.38|462.74|466.6|463.96|466.6|463.96|465.38|462.74|0
1646072630000|2022-02-28 18:23:50|466.19|463.55|465.38|462.74|466.19|463.55|465.17|462.53|0
1646072640000|2022-02-28 18:24:00|464.76|462.12|464.97|462.33|464.97|462.33|464.56|461.92|0
1646072650000|2022-02-28 18:24:10|465.17|462.53|464.97|462.33|465.38|462.74|464.97|462.33|0
1646072660000|2022-02-28 18:24:20|464.36|461.72|464.76|462.12|464.76|462.12|464.36|461.72|0
1646072670000|2022-02-28 18:24:30|464.97|462.33|464.35|461.71|464.97|462.33|464.35|461.71|0
1646072680000|2022-02-28 18:24:40|464.56|461.92|464.35|461.71|464.97|462.33|464.35|461.71|0
1646072690000|2022-02-28 18:24:50|464.76|462.12|464.35|461.71|464.76|462.12|464.35|461.71|0
1646072700000|2022-02-28 18:25:00|464.76|462.12|465.52|462.88|465.69|463.05|464.76|462.12|0
1646072710000|2022-02-28 18:25:10|465.82|463.18|464.51|461.87|465.82|463.18|464.51|461.87|0
1646072720000|2022-02-28 18:25:20|464.2|461.56|463.49|460.85|464.2|461.56|463.49|460.85|0
1646072730000|2022-02-28 18:25:30|463.59|460.95|464.6|461.96|464.6|461.96|463.59|460.95|0
1646072740000|2022-02-28 18:25:40|465.21|462.57|465.21|462.57|465.62|462.98|465.21|462.57|0
1646072750000|2022-02-28 18:25:50|464.32|461.68|464.32|461.68|464.32|461.68|464.32|461.68|0
1646072760000|2022-02-28 18:26:00|464.63|461.99|465.04|462.4|465.04|462.4|464.63|461.99|0
1646072770000|2022-02-28 18:26:10|464.73|462.09|466.2|463.56|466.2|463.56|464.63|461.99|0
1646072780000|2022-02-28 18:26:20|466.4|463.76|466.71|464.07|467.12|464.48|466.4|463.76|0
1646072790000|2022-02-28 18:26:30|467.32|464.68|466.91|464.27|467.32|464.68|466.71|464.07|0
1646072800000|2022-02-28 18:26:40|466.51|463.87|465.79|463.15|466.51|463.87|465.79|463.15|0
1646072810000|2022-02-28 18:26:50|465.09|462.45|464.58|461.94|465.09|462.45|464.58|461.94|0
1646072820000|2022-02-28 18:27:00|464.17|461.53|464.38|461.74|464.98|462.34|464.17|461.53|0
1646072830000|2022-02-28 18:27:10|463.77|461.13|463.36|460.72|464.17|461.53|463.36|460.72|0
1646072840000|2022-02-28 18:27:20|463.57|460.93|464.38|461.74|464.38|461.74|463.47|460.83|0
1646072850000|2022-02-28 18:27:30|463.27|460.63|463.36|460.72|463.77|461.13|463.27|460.63|0
1646072860000|2022-02-28 18:27:40|462.96|460.32|462.35|459.71|462.96|460.32|462.26|459.62|0
1646072870000|2022-02-28 18:27:50|461.95|459.31|461.95|459.31|461.95|459.31|461.55|458.91|0
1646072880000|2022-02-28 18:28:00|462.15|459.51|460.74|458.1|462.15|459.51|460.74|458.1|0
1646072890000|2022-02-28 18:28:10|461.14|458.5|462.26|459.62|462.26|459.62|461.14|458.5|0
1646072900000|2022-02-28 18:28:20|462.56|459.92|463.57|460.93|463.57|460.93|462.56|459.92|0
1646072910000|2022-02-28 18:28:30|464.17|461.53|463.57|460.93|464.17|461.53|463.57|460.93|0
1646072920000|2022-02-28 18:28:40|463.77|461.13|463.77|461.13|463.97|461.33|463.77|461.13|0
1646072930000|2022-02-28 18:28:50|463.57|460.93|463.47|460.83|463.97|461.33|463.47|460.83|0
1646072940000|2022-02-28 18:29:00|462.56|459.92|461.75|459.11|462.56|459.92|461.75|459.11|0
1646072950000|2022-02-28 18:29:10|461.34|458.7|460.54|457.9|461.34|458.7|460.13|457.49|0
1646072960000|2022-02-28 18:29:20|460.33|457.69|459.73|457.09|460.64|458|459.73|457.09|0
1646072970000|2022-02-28 18:29:30|460.04|457.4|459.53|456.89|460.13|457.49|459.33|456.69|0
1646072980000|2022-02-28 18:29:40|459.63|456.99|459.12|456.48|459.63|456.99|459.12|456.48|0
1646072990000|2022-02-28 18:29:50|459.63|456.99|461.34|458.7|461.34|458.7|459.63|456.99|0
1646073000000|2022-02-28 18:30:00|461.54|458.9|462.76|460.12|462.76|460.12|461.54|458.9|0
1646073010000|2022-02-28 18:30:10|463.87|461.23|463.27|460.63|464.28|461.64|463.27|460.63|0
1646073020000|2022-02-28 18:30:20|462.55|459.91|462.76|460.12|462.76|460.12|462.35|459.71|0
1646073030000|2022-02-28 18:30:30|462.55|459.91|463.77|461.13|463.77|461.13|462.55|459.91|0
1646073040000|2022-02-28 18:30:40|464.38|461.74|464.58|461.94|464.98|462.34|464.17|461.53|0
1646073050000|2022-02-28 18:30:50|464.98|462.34|464.89|462.25|464.98|462.34|464.89|462.25|0
1646073060000|2022-02-28 18:31:00|465.39|462.75|465.29|462.65|466.2|463.56|465.29|462.65|0
1646073070000|2022-02-28 18:31:10|465.9|463.26|465.19|462.55|465.9|463.26|464.98|462.34|0
1646073080000|2022-02-28 18:31:20|465.59|462.95|465.7|463.06|466|463.36|465.59|462.95|0
1646073090000|2022-02-28 18:31:30|465.79|463.15|465.79|463.15|465.79|463.15|465.79|463.15|0
1646073100000|2022-02-28 18:31:40|465.59|462.95|465.49|462.85|465.7|463.06|465.49|462.85|0
1646073110000|2022-02-28 18:31:50|464.89|462.25|464.08|461.44|464.89|462.25|464.08|461.44|0
1646073120000|2022-02-28 18:32:00|463.36|460.72|462.76|460.12|463.36|460.72|462.76|460.12|0
1646073130000|2022-02-28 18:32:10|461.95|459.31|460.94|458.3|461.95|459.31|460.94|458.3|0
1646073140000|2022-02-28 18:32:20|461.25|458.61|461.54|458.9|461.54|458.9|460.94|458.3|0
1646073150000|2022-02-28 18:32:30|460.94|458.3|459.12|456.48|460.94|458.3|459.12|456.48|0
1646073160000|2022-02-28 18:32:40|459.32|456.68|459.53|456.89|459.53|456.89|458.92|456.28|0
1646073170000|2022-02-28 18:32:50|459.32|456.68|463.16|460.52|463.16|460.52|459.32|456.68|0
1646073180000|2022-02-28 18:33:00|462.15|459.51|462.35|459.71|462.55|459.91|462.15|459.51|0
1646073190000|2022-02-28 18:33:10|462.25|459.61|462.55|459.91|462.55|459.91|461.85|459.21|0
1646073200000|2022-02-28 18:33:20|462.46|459.82|462.55|459.91|462.55|459.91|462.25|459.61|0
1646073210000|2022-02-28 18:33:30|462.35|459.71|461.95|459.31|462.35|459.71|461.95|459.31|0
1646073220000|2022-02-28 18:33:40|461.75|459.11|462.05|459.41|462.05|459.41|461.75|459.11|0
1646073230000|2022-02-28 18:33:50|462.35|459.71|462.55|459.91|462.55|459.91|462.35|459.71|0
1646073240000|2022-02-28 18:34:00|463.16|460.52|464.48|461.84|464.48|461.84|463.16|460.52|0
1646073250000|2022-02-28 18:34:10|463.97|461.33|465.39|462.75|465.39|462.75|463.97|461.33|0
1646073260000|2022-02-28 18:34:20|465.59|462.95|465.59|462.95|465.59|462.95|465.39|462.75|0
1646073270000|2022-02-28 18:34:30|465.79|463.15|465.79|463.15|465.79|463.15|465.79|463.15|0
1646073280000|2022-02-28 18:34:40|465.99|463.35|465.49|462.85|465.99|463.35|465.49|462.85|0
1646073290000|2022-02-28 18:34:50|464.58|461.94|463.56|460.92|464.58|461.94|463.56|460.92|0
1646073300000|2022-02-28 18:35:00|463.77|461.13|463.36|460.72|463.77|461.13|462.96|460.32|0
1646073310000|2022-02-28 18:35:10|463.16|460.52|463.97|461.33|463.97|461.33|463.16|460.52|0
1646073320000|2022-02-28 18:35:20|464.58|461.94|464.98|462.34|464.98|462.34|464.17|461.53|0
1646073330000|2022-02-28 18:35:30|465.59|462.95|465.18|462.54|465.59|462.95|464.98|462.34|0
1646073340000|2022-02-28 18:35:40|465.29|462.65|465.69|463.05|465.69|463.05|464.88|462.24|0
1646073350000|2022-02-28 18:35:50|465.79|463.15|466.2|463.56|466.2|463.56|465.79|463.15|0
1646073360000|2022-02-28 18:36:00|465.39|462.75|464.07|461.43|465.39|462.75|464.07|461.43|0
1646073370000|2022-02-28 18:36:10|463.87|461.23|463.56|460.92|463.87|461.23|463.26|460.62|0
1646073380000|2022-02-28 18:36:20|463.77|461.13|464.48|461.84|464.48|461.84|463.77|461.13|0
1646073390000|2022-02-28 18:36:30|463.97|461.33|461.74|459.1|463.97|461.33|461.74|459.1|0
1646073400000|2022-02-28 18:36:40|461.95|459.31|462.15|459.51|462.15|459.51|461.95|459.31|0
1646073410000|2022-02-28 18:36:50|462.55|459.91|462.55|459.91|462.55|459.91|462.35|459.71|0
1646073420000|2022-02-28 18:37:00|462.75|460.11|462.55|459.91|463.36|460.72|462.55|459.91|0
1646073430000|2022-02-28 18:37:10|462.15|459.51|462.35|459.71|462.55|459.91|462.15|459.51|0
1646073440000|2022-02-28 18:37:20|462.55|459.91|462.15|459.51|462.55|459.91|462.15|459.51|0
1646073450000|2022-02-28 18:37:30|462.55|459.91|461.74|459.1|462.55|459.91|461.74|459.1|0
1646073460000|2022-02-28 18:37:40|461.85|459.21|461.95|459.31|462.05|459.41|461.74|459.1|0
1646073470000|2022-02-28 18:37:50|461.74|459.1|462.15|459.51|462.15|459.51|461.74|459.1|0
1646073480000|2022-02-28 18:38:00|462.35|459.71|460.53|457.89|462.35|459.71|460.53|457.89|0
1646073490000|2022-02-28 18:38:10|460.03|457.39|459.12|456.48|460.03|457.39|459.12|456.48|0
1646073500000|2022-02-28 18:38:20|459.52|456.88|459.93|457.29|459.93|457.29|459.52|456.88|0
1646073510000|2022-02-28 18:38:30|460.03|457.39|460.73|458.09|460.73|458.09|460.03|457.39|0
1646073520000|2022-02-28 18:38:40|461.24|458.6|461.34|458.7|461.34|458.7|460.94|458.3|0
1646073530000|2022-02-28 18:38:50|461.44|458.8|461.74|459.1|461.74|459.1|461.44|458.8|0
1646073540000|2022-02-28 18:39:00|462.15|459.51|460.53|457.89|462.15|459.51|460.53|457.89|0
1646073550000|2022-02-28 18:39:10|460.73|458.09|461.54|458.9|461.54|458.9|460.73|458.09|0
1646073560000|2022-02-28 18:39:20|461.34|458.7|461.95|459.31|461.95|459.31|461.34|458.7|0
1646073570000|2022-02-28 18:39:30|461.74|459.1|460.73|458.09|461.95|459.31|460.73|458.09|0
1646073580000|2022-02-28 18:39:40|460.23|457.59|459.73|457.09|460.23|457.59|459.73|457.09|0
1646073590000|2022-02-28 18:39:50|459.83|457.19|460.13|457.49|460.33|457.69|459.83|457.19|0
1646073600000|2022-02-28 18:40:00|459.52|456.88|461.14|458.5|461.14|458.5|459.52|456.88|0
1646073610000|2022-02-28 18:40:10|461.34|458.7|460.53|457.89|461.34|458.7|460.33|457.69|0
1646073620000|2022-02-28 18:40:20|460.43|457.79|459.52|456.88|460.43|457.79|459.52|456.88|0
1646073630000|2022-02-28 18:40:30|460.13|457.49|461.34|458.7|461.54|458.9|460.13|457.49|0
1646073640000|2022-02-28 18:40:40|460.94|458.3|460.94|458.3|461.34|458.7|460.94|458.3|0
1646073650000|2022-02-28 18:40:50|460.43|457.79|460.93|458.29|460.93|458.29|460.43|457.79|0
1646073660000|2022-02-28 18:41:00|460.53|457.89|459.12|456.48|460.53|457.89|459.12|456.48|0
1646073670000|2022-02-28 18:41:10|459.52|456.88|457.71|455.07|459.52|456.88|457.71|455.07|0
1646073680000|2022-02-28 18:41:20|457.31|454.67|457.71|455.07|457.71|455.07|457.31|454.67|0
1646073690000|2022-02-28 18:41:30|457.11|454.47|457.71|455.07|457.71|455.07|457.01|454.37|0
1646073700000|2022-02-28 18:41:40|457.51|454.87|458.52|455.88|458.52|455.88|457.51|454.87|0
1646073710000|2022-02-28 18:41:50|458.72|456.08|458.52|455.88|458.72|456.08|458.52|455.88|0
1646073720000|2022-02-28 18:42:00|458.31|455.67|458.72|456.08|458.72|456.08|458.31|455.67|0
1646073730000|2022-02-28 18:42:10|458.92|456.28|458.92|456.28|458.92|456.28|458.42|455.78|0
1646073740000|2022-02-28 18:42:20|458.42|455.78|458.31|455.67|458.72|456.08|458.31|455.67|0
1646073750000|2022-02-28 18:42:30|458.22|455.58|456.91|454.27|458.22|455.58|456.91|454.27|0
1646073760000|2022-02-28 18:42:40|456.61|453.97|456.71|454.07|457.01|454.37|456.61|453.97|0
1646073770000|2022-02-28 18:42:50|456.61|453.97|457.31|454.67|457.31|454.67|456.61|453.97|0
1646073780000|2022-02-28 18:43:00|457.71|455.07|457.41|454.77|457.71|455.07|457.31|454.67|0
1646073790000|2022-02-28 18:43:10|457.51|454.87|456.1|453.46|457.51|454.87|456.1|453.46|0
1646073800000|2022-02-28 18:43:20|456.5|453.86|456.3|453.66|456.91|454.27|456.3|453.66|0
1646073810000|2022-02-28 18:43:30|457.11|454.47|456.5|453.86|457.21|454.57|456.5|453.86|0
1646073820000|2022-02-28 18:43:40|456.1|453.46|456.61|453.97|456.61|453.97|456.1|453.46|0
1646073830000|2022-02-28 18:43:50|456.41|453.77|456.91|454.27|456.91|454.27|456.41|453.77|0
1646073840000|2022-02-28 18:44:00|457.51|454.87|458.31|455.67|458.31|455.67|457.51|454.87|0
1646073850000|2022-02-28 18:44:10|458.92|456.28|458.92|456.28|458.92|456.28|458.62|455.98|0
1646073860000|2022-02-28 18:44:20|459.02|456.38|459.72|457.08|459.72|457.08|459.02|456.38|0
1646073870000|2022-02-28 18:44:30|459.32|456.68|459.93|457.29|459.93|457.29|459.32|456.68|0
1646073880000|2022-02-28 18:44:40|460.33|457.69|462.35|459.71|462.35|459.71|460.33|457.69|0
1646073890000|2022-02-28 18:44:50|462.45|459.81|461.54|458.9|462.45|459.81|461.54|458.9|0
1646073900000|2022-02-28 18:45:00|461.14|458.5|461.94|459.3|461.94|459.3|460.93|458.29|0
1646073910000|2022-02-28 18:45:10|462.35|459.71|463.76|461.12|463.76|461.12|462.35|459.71|0
1646073920000|2022-02-28 18:45:20|463.36|460.72|463.67|461.03|463.76|461.12|463.36|460.72|0
1646073930000|2022-02-28 18:45:30|463.36|460.72|462.55|459.91|463.36|460.72|462.55|459.91|0
1646073940000|2022-02-28 18:45:40|462.14|459.5|461.64|459|462.14|459.5|461.64|459|0
1646073950000|2022-02-28 18:45:50|462.14|459.5|462.95|460.31|462.95|460.31|462.14|459.5|0
1646073960000|2022-02-28 18:46:00|462.86|460.22|462.35|459.71|462.86|460.22|462.35|459.71|0
1646073970000|2022-02-28 18:46:10|462.55|459.91|462.14|459.5|462.55|459.91|462.14|459.5|0
1646073980000|2022-02-28 18:46:20|462.35|459.71|461.54|458.9|462.35|459.71|461.54|458.9|0
1646073990000|2022-02-28 18:46:30|460.93|458.29|460.53|457.89|460.93|458.29|460.13|457.49|0
1646074000000|2022-02-28 18:46:40|461.13|458.49|462.45|459.81|462.45|459.81|461.13|458.49|0
1646074010000|2022-02-28 18:46:50|463.16|460.52|462.65|460.01|463.46|460.82|462.65|460.01|0
1646074020000|2022-02-28 18:47:00|462.05|459.41|461.34|458.7|462.05|459.41|461.34|458.7|0
1646074030000|2022-02-28 18:47:10|461.44|458.8|461.94|459.3|461.94|459.3|461.44|458.8|0
1646074040000|2022-02-28 18:47:20|462.14|459.5|462.05|459.41|462.14|459.5|461.34|458.7|0
1646074050000|2022-02-28 18:47:30|462.14|459.5|462.86|460.22|462.86|460.22|462.14|459.5|0
1646074060000|2022-02-28 18:47:40|462.35|459.71|461.84|459.2|462.35|459.71|461.84|459.2|0
1646074070000|2022-02-28 18:47:50|462.45|459.81|463.06|460.42|463.56|460.92|462.45|459.81|0
1646074080000|2022-02-28 18:48:00|462.65|460.01|462.95|460.31|462.95|460.31|462.35|459.71|0
1646074090000|2022-02-28 18:48:10|463.26|460.62|464.98|462.34|464.98|462.34|463.26|460.62|0
1646074100000|2022-02-28 18:48:20|465.58|462.94|465.99|463.35|465.99|463.35|465.58|462.94|0
1646074110000|2022-02-28 18:48:30|465.58|462.94|464.47|461.83|465.99|463.35|464.47|461.83|0
1646074120000|2022-02-28 18:48:40|464.17|461.53|463.76|461.12|464.17|461.53|463.76|461.12|0
1646074130000|2022-02-28 18:48:50|463.06|460.42|461.74|459.1|463.06|460.42|461.74|459.1|0
1646074140000|2022-02-28 18:49:00|461.54|458.9|461.74|459.1|461.74|459.1|461.34|458.7|0
1646074150000|2022-02-28 18:49:10|461.84|459.2|461.74|459.1|461.84|459.2|461.74|459.1|0
1646074160000|2022-02-28 18:49:20|461.84|459.2|461.13|458.49|461.94|459.3|461.13|458.49|0
1646074170000|2022-02-28 18:49:30|460.83|458.19|459.72|457.08|460.83|458.19|459.72|457.08|0
1646074180000|2022-02-28 18:49:40|460.12|457.48|459.92|457.28|460.12|457.48|459.72|457.08|0
1646074190000|2022-02-28 18:49:50|460.12|457.48|459.32|456.68|460.12|457.48|459.32|456.68|0
1646074200000|2022-02-28 18:50:00|459.22|456.58|457.51|454.87|459.22|456.58|457.51|454.87|0
1646074210000|2022-02-28 18:50:10|457.31|454.67|457.81|455.17|458.01|455.37|457.1|454.46|0
1646074220000|2022-02-28 18:50:20|457.71|455.07|457.71|455.07|457.81|455.17|457.71|455.07|0
1646074230000|2022-02-28 18:50:30|457.31|454.67|457.1|454.46|457.51|454.87|457.1|454.46|0
1646074240000|2022-02-28 18:50:40|457.41|454.77|457.61|454.97|457.61|454.97|457.41|454.77|0
1646074250000|2022-02-28 18:50:50|457.71|455.07|457.31|454.67|457.71|455.07|457.31|454.67|0
1646074260000|2022-02-28 18:51:00|456.9|454.26|455.1|452.46|456.9|454.26|454.49|451.85|0
1646074270000|2022-02-28 18:51:10|454.8|452.16|453.69|451.05|454.89|452.25|453.69|451.05|0
1646074280000|2022-02-28 18:51:20|453.6|450.96|454.09|451.45|454.29|451.65|453.6|450.96|0
1646074290000|2022-02-28 18:51:30|453.49|450.85|452.29|449.65|453.49|450.85|452.09|449.45|0
1646074300000|2022-02-28 18:51:40|451.69|449.05|452.09|449.45|452.29|449.65|451.69|449.05|0
1646074310000|2022-02-28 18:51:50|451.89|449.25|452.39|449.75|452.49|449.85|451.49|448.85|0
1646074320000|2022-02-28 18:52:00|453.09|450.45|453.89|451.25|453.89|451.25|453.09|450.45|0
1646074330000|2022-02-28 18:52:10|454.29|451.65|454.49|451.85|454.49|451.85|454.29|451.65|0
1646074340000|2022-02-28 18:52:20|453.89|451.25|454.29|451.65|454.6|451.96|453.89|451.25|0
1646074350000|2022-02-28 18:52:30|454.09|451.45|454.29|451.65|454.29|451.65|453.89|451.25|0
1646074360000|2022-02-28 18:52:40|455.09|452.45|454.69|452.05|455.09|452.45|454.69|452.05|0
1646074370000|2022-02-28 18:52:50|454.89|452.25|453.89|451.25|454.89|452.25|453.89|451.25|0
1646074380000|2022-02-28 18:53:00|453.6|450.96|453.09|450.45|453.6|450.96|452.89|450.25|0
1646074390000|2022-02-28 18:53:10|453.49|450.85|453.19|450.55|453.49|450.85|452.89|450.25|0
1646074400000|2022-02-28 18:53:20|452.89|450.25|452.69|450.05|452.89|450.25|451.89|449.25|0
1646074410000|2022-02-28 18:53:30|452.09|449.45|451.39|448.75|452.29|449.65|451.39|448.75|0
1646074420000|2022-02-28 18:53:40|451.89|449.25|451.99|449.35|452.09|449.45|451.89|449.25|0
1646074430000|2022-02-28 18:53:50|451.59|448.95|451.59|448.95|451.69|449.05|451.59|448.95|0
1646074440000|2022-02-28 18:54:00|452.09|449.45|453.29|450.65|453.29|450.65|452.09|449.45|0
1646074450000|2022-02-28 18:54:10|453.09|450.45|452.09|449.45|453.29|450.65|452.09|449.45|0
1646074460000|2022-02-28 18:54:20|452.69|450.05|452.59|449.95|452.69|450.05|452.29|449.65|0
1646074470000|2022-02-28 18:54:30|452.29|449.65|451.99|449.35|452.29|449.65|451.89|449.25|0
1646074480000|2022-02-28 18:54:40|452.49|449.85|452.29|449.65|452.49|449.85|451.99|449.35|0
1646074490000|2022-02-28 18:54:50|452.09|449.45|453.29|450.65|454.29|451.65|451.89|449.25|0
1646074500000|2022-02-28 18:55:00|454.29|451.65|453.99|451.35|454.29|451.65|453.69|451.05|0
1646074510000|2022-02-28 18:55:10|454.29|451.65|454.09|451.45|454.29|451.65|453.69|451.05|0
1646074520000|2022-02-28 18:55:20|454.69|452.05|455.09|452.45|455.09|452.45|454.69|452.05|0
1646074530000|2022-02-28 18:55:30|455.5|452.86|455.6|452.96|455.7|453.06|455.5|452.86|0
1646074540000|2022-02-28 18:55:40|455.09|452.45|455|452.36|455.8|453.16|455|452.36|0
1646074550000|2022-02-28 18:55:50|455.29|452.65|455|452.36|455.29|452.65|455|452.36|0
1646074560000|2022-02-28 18:56:00|454.29|451.65|453.79|451.15|454.29|451.65|453.79|451.15|0
1646074570000|2022-02-28 18:56:10|453.49|450.85|452.49|449.85|453.49|450.85|452.49|449.85|0
1646074580000|2022-02-28 18:56:20|453.09|450.45|453.29|450.65|453.29|450.65|453.09|450.45|0
1646074590000|2022-02-28 18:56:30|453.69|451.05|454.49|451.85|454.69|452.05|453.69|451.05|0
1646074600000|2022-02-28 18:56:40|454.89|452.25|455.29|452.65|455.29|452.65|454.8|452.16|0
1646074610000|2022-02-28 18:56:50|455.6|452.96|454.89|452.25|455.6|452.96|454.8|452.16|0
1646074620000|2022-02-28 18:57:00|455.09|452.45|454.49|451.85|455.09|452.45|454.49|451.85|0
1646074630000|2022-02-28 18:57:10|454.29|451.65|453.29|450.65|454.29|451.65|453.29|450.65|0
1646074640000|2022-02-28 18:57:20|453.49|450.85|453.19|450.55|453.49|450.85|453.09|450.45|0
1646074650000|2022-02-28 18:57:30|453.09|450.45|453.49|450.85|453.49|450.85|453.09|450.45|0
1646074660000|2022-02-28 18:57:40|453.89|451.25|453.29|450.65|453.89|451.25|453.29|450.65|0
1646074670000|2022-02-28 18:57:50|453.09|450.45|453.49|450.85|453.49|450.85|453.09|450.45|0
1646074680000|2022-02-28 18:58:00|453.69|451.05|454.09|451.45|454.09|451.45|453.19|450.55|0
1646074690000|2022-02-28 18:58:10|454.39|451.75|455.09|452.45|455.49|452.85|454.39|451.75|0
1646074700000|2022-02-28 18:58:20|455.49|452.85|455.69|453.05|455.9|453.26|455.49|452.85|0
1646074710000|2022-02-28 18:58:30|456.5|453.86|457.7|455.06|457.7|455.06|456.5|453.86|0
1646074720000|2022-02-28 18:58:40|458.11|455.47|457.3|454.66|458.11|455.47|457.3|454.66|0
1646074730000|2022-02-28 18:58:50|458.11|455.47|457.5|454.86|458.11|455.47|457.41|454.77|0
1646074740000|2022-02-28 18:59:00|457.3|454.66|456.5|453.86|457.3|454.66|456.3|453.66|0
1646074750000|2022-02-28 18:59:10|456.9|454.26|456.5|453.86|457.1|454.46|456.5|453.86|0
1646074760000|2022-02-28 18:59:20|456.3|453.66|455.69|453.05|456.3|453.66|455.69|453.05|0
1646074770000|2022-02-28 18:59:30|455.9|453.26|456.3|453.66|456.3|453.66|455.9|453.26|0
1646074780000|2022-02-28 18:59:40|456|453.36|455.09|452.45|456|453.36|455.09|452.45|0
1646074790000|2022-02-28 18:59:50|454.89|452.25|455|452.36|455|452.36|454.89|452.25|0
1646074800000|2022-02-28 19:00:00|455.49|452.85|456.5|453.86|456.5|453.86|455.49|452.85|0
1646074810000|2022-02-28 19:00:10|457.21|454.57|457.7|455.06|458.11|455.47|457.21|454.57|0
1646074820000|2022-02-28 19:00:20|457.5|454.86|459.52|456.88|459.52|456.88|457.5|454.86|0
1646074830000|2022-02-28 19:00:30|458.71|456.07|458.71|456.07|458.71|456.07|458.71|456.07|0
1646074840000|2022-02-28 19:00:40|459.72|457.08|460.32|457.68|460.32|457.68|459.52|456.88|0
1646074850000|2022-02-28 19:00:50|460.23|457.59|459.52|456.88|460.23|457.59|458.91|456.27|0
1646074860000|2022-02-28 19:01:00|460.23|457.59|460.32|457.68|460.32|457.68|460.12|457.48|0
1646074870000|2022-02-28 19:01:10|459.92|457.28|458.51|455.87|459.92|457.28|458.51|455.87|0
1646074880000|2022-02-28 19:01:20|458.71|456.07|458.91|456.27|458.91|456.27|458.51|455.87|0
1646074890000|2022-02-28 19:01:30|458.51|455.87|459.52|456.88|459.52|456.88|458.51|455.87|0
1646074900000|2022-02-28 19:01:40|461.33|458.69|461.53|458.89|461.94|459.3|461.33|458.69|0
1646074910000|2022-02-28 19:01:50|461.73|459.09|461.94|459.3|461.94|459.3|461.73|459.09|0
1646074920000|2022-02-28 19:02:00|462.54|459.9|463.35|460.71|463.35|460.71|461.73|459.09|0
1646074930000|2022-02-28 19:02:10|463.66|461.02|464.97|462.33|464.97|462.33|463.66|461.02|0
1646074940000|2022-02-28 19:02:20|464.36|461.72|464.57|461.93|464.57|461.93|464.36|461.72|0
1646074950000|2022-02-28 19:02:30|465.58|462.94|464.97|462.33|465.58|462.94|464.87|462.23|0
1646074960000|2022-02-28 19:02:40|465.38|462.74|464.36|461.72|465.38|462.74|464.36|461.72|0
1646074970000|2022-02-28 19:02:50|463.96|461.32|464.77|462.13|465.58|462.94|463.96|461.32|0
1646074980000|2022-02-28 19:03:00|464.97|462.33|465.17|462.53|465.38|462.74|464.67|462.03|0
1646074990000|2022-02-28 19:03:10|464.97|462.33|463.96|461.32|465.68|463.04|463.96|461.32|0
1646075000000|2022-02-28 19:03:20|464.57|461.93|463.96|461.32|464.57|461.93|463.86|461.22|0
1646075010000|2022-02-28 19:03:30|464.36|461.72|465.78|463.14|465.78|463.14|464.36|461.72|0
1646075020000|2022-02-28 19:03:40|464.97|462.33|466.19|463.55|466.19|463.55|464.97|462.33|0
1646075030000|2022-02-28 19:03:50|466.39|463.75|467.1|464.46|467.4|464.76|466.39|463.75|0
1646075040000|2022-02-28 19:04:00|466.49|463.85|467.51|464.87|467.51|464.87|466.49|463.85|0
1646075050000|2022-02-28 19:04:10|467.81|465.17|468.01|465.37|468.01|465.37|467.51|464.87|0
1646075060000|2022-02-28 19:04:20|468.42|465.78|469.34|466.7|469.44|466.8|468.42|465.78|0
1646075070000|2022-02-28 19:04:30|469.84|467.2|470.45|467.81|470.45|467.81|469.84|467.2|0
1646075080000|2022-02-28 19:04:40|470.97|468.33|472.49|469.85|472.49|469.85|470.97|468.33|0
1646075090000|2022-02-28 19:04:50|472.7|470.06|474.33|471.69|474.33|471.69|472.7|470.06|0
1646075100000|2022-02-28 19:05:00|473.31|470.67|472.49|469.85|473.72|471.08|472.49|469.85|0
1646075110000|2022-02-28 19:05:10|473.51|470.87|473.72|471.08|474.23|471.59|473.31|470.67|0
1646075120000|2022-02-28 19:05:20|474.44|471.8|473.62|470.98|474.44|471.8|473.62|470.98|0
1646075130000|2022-02-28 19:05:30|473.51|470.87|473.01|470.37|473.51|470.87|472.9|470.26|0
1646075140000|2022-02-28 19:05:40|472.9|470.26|474.13|471.49|474.13|471.49|472.9|470.26|0
1646075150000|2022-02-28 19:05:50|473.92|471.28|474.94|472.3|474.94|472.3|473.92|471.28|0
1646075160000|2022-02-28 19:06:00|475.35|472.71|474.13|471.49|475.35|472.71|474.13|471.49|0
1646075170000|2022-02-28 19:06:10|473.92|471.28|474.33|471.69|474.33|471.69|473.92|471.28|0
1646075180000|2022-02-28 19:06:20|474.13|471.49|474.13|471.49|474.23|471.59|473.72|471.08|0
1646075190000|2022-02-28 19:06:30|474.03|471.39|473.51|470.87|474.64|472|473.51|470.87|0
1646075200000|2022-02-28 19:06:40|474.13|471.49|473.01|470.37|474.13|471.49|473.01|470.37|0
1646075210000|2022-02-28 19:06:50|473.21|470.57|472.7|470.06|473.21|470.57|472.39|469.75|0
1646075220000|2022-02-28 19:07:00|473.31|470.67|474.13|471.49|474.13|471.49|473.31|470.67|0
1646075230000|2022-02-28 19:07:10|474.33|471.69|475.25|472.61|475.25|472.61|474.13|471.49|0
1646075240000|2022-02-28 19:07:20|475.56|472.92|476.99|474.35|477.1|474.46|475.56|472.92|0
1646075250000|2022-02-28 19:07:30|476.79|474.15|475.87|473.23|476.79|474.15|475.76|473.12|0
1646075260000|2022-02-28 19:07:40|476.17|473.53|475.76|473.12|476.17|473.53|475.76|473.12|0
1646075270000|2022-02-28 19:07:50|475.97|473.33|476.17|473.53|476.17|473.53|475.97|473.33|0
1646075280000|2022-02-28 19:08:00|475.76|473.12|475.56|472.92|475.76|473.12|475.56|472.92|0
1646075290000|2022-02-28 19:08:10|476.38|473.74|476.58|473.94|476.58|473.94|476.28|473.64|0
1646075300000|2022-02-28 19:08:20|476.89|474.25|477.19|474.55|477.19|474.55|476.89|474.25|0
1646075310000|2022-02-28 19:08:30|476.99|474.35|476.99|474.35|476.99|474.35|476.99|474.35|0
1646075320000|2022-02-28 19:08:40|477.19|474.55|479.25|476.61|479.45|476.81|477.19|474.55|0
1646075330000|2022-02-28 19:08:50|480.07|477.43|479.76|477.12|480.07|477.43|479.66|477.02|0
1646075340000|2022-02-28 19:09:00|480.68|478.04|480.89|478.25|480.89|478.25|480.68|478.04|0
1646075350000|2022-02-28 19:09:10|481.51|478.87|482.12|479.48|482.12|479.48|481.51|478.87|0
1646075360000|2022-02-28 19:09:20|481.92|479.28|482.74|480.1|482.74|480.1|481.92|479.28|0
1646075370000|2022-02-28 19:09:30|482.33|479.69|482.53|479.89|482.74|480.1|482.33|479.69|0
1646075380000|2022-02-28 19:09:40|482.33|479.69|481.92|479.28|482.33|479.69|481.71|479.07|0
1646075390000|2022-02-28 19:09:50|481.71|479.07|482.53|479.89|482.53|479.89|481.51|478.87|0
1646075400000|2022-02-28 19:10:00|482.33|479.69|483.15|480.51|483.15|480.51|482.12|479.48|0
1646075410000|2022-02-28 19:10:10|482.95|480.31|483.98|481.34|484.18|481.54|482.95|480.31|0
1646075420000|2022-02-28 19:10:20|484.6|481.96|484.8|482.16|484.8|482.16|484.39|481.75|0
1646075430000|2022-02-28 19:10:30|483.56|480.92|483.98|481.34|483.98|481.34|483.15|480.51|0
1646075440000|2022-02-28 19:10:40|484.18|481.54|484.8|482.16|484.8|482.16|483.98|481.34|0
1646075450000|2022-02-28 19:10:50|484.18|481.54|483.77|481.13|484.18|481.54|483.77|481.13|0
1646075460000|2022-02-28 19:11:00|483.15|480.51|484.39|481.75|484.39|481.75|483.15|480.51|0
1646075470000|2022-02-28 19:11:10|484.8|482.16|485.21|482.57|485.21|482.57|484.8|482.16|0
1646075480000|2022-02-28 19:11:20|485.42|482.78|484.18|481.54|485.42|482.78|484.18|481.54|0
1646075490000|2022-02-28 19:11:30|484.39|481.75|485.01|482.37|485.01|482.37|484.39|481.75|0
1646075500000|2022-02-28 19:11:40|485.83|483.19|485.21|482.57|486.25|483.61|485.01|482.37|0
1646075510000|2022-02-28 19:11:50|485.11|482.47|483.09|480.45|485.11|482.47|483.09|480.45|0
1646075520000|2022-02-28 19:12:00|482.88|480.24|484.3|481.66|484.3|481.66|482.05|479.41|0
1646075530000|2022-02-28 19:12:10|484.09|481.45|483.88|481.24|485.12|482.48|483.88|481.24|0
1646075540000|2022-02-28 19:12:20|484.3|481.66|485.53|482.89|485.53|482.89|484.3|481.66|0
1646075550000|2022-02-28 19:12:30|484.91|482.27|484.09|481.45|484.91|482.27|484.09|481.45|0
1646075560000|2022-02-28 19:12:40|483.88|481.24|483.47|480.83|483.88|481.24|483.06|480.42|0
1646075570000|2022-02-28 19:12:50|483.06|480.42|483.88|481.24|483.88|481.24|483.06|480.42|0
1646075580000|2022-02-28 19:13:00|484.09|481.45|484.71|482.07|484.91|482.27|484.09|481.45|0
1646075590000|2022-02-28 19:13:10|484.09|481.45|482.24|479.6|484.09|481.45|482.24|479.6|0
1646075600000|2022-02-28 19:13:20|482.44|479.8|482.96|480.32|483.27|480.63|482.44|479.8|0
1646075610000|2022-02-28 19:13:30|482.44|479.8|483.27|480.63|483.27|480.63|482.44|479.8|0
1646075620000|2022-02-28 19:13:40|483.79|481.15|484.09|481.45|484.09|481.45|483.27|480.63|0
1646075630000|2022-02-28 19:13:50|483.68|481.04|482.65|480.01|483.88|481.24|482.65|480.01|0
1646075640000|2022-02-28 19:14:00|482.44|479.8|482.44|479.8|482.65|480.01|481.83|479.19|0
1646075650000|2022-02-28 19:14:10|482.24|479.6|480.8|478.16|482.24|479.6|480.8|478.16|0
1646075660000|2022-02-28 19:14:20|480.39|477.75|480.59|477.95|481.01|478.37|480.18|477.54|0
1646075670000|2022-02-28 19:14:30|480.39|477.75|480.39|477.75|480.39|477.75|480.39|477.75|0
1646075680000|2022-02-28 19:14:40|481.01|478.37|480.8|478.16|481.11|478.47|480.5|477.86|0
1646075690000|2022-02-28 19:14:50|480.18|477.54|479.98|477.34|480.39|477.75|479.98|477.34|0
1646075700000|2022-02-28 19:15:00|480.5|477.86|479.77|477.13|481.21|478.57|479.77|477.13|0
1646075710000|2022-02-28 19:15:10|479.36|476.72|476.7|474.06|479.47|476.83|476.7|474.06|0
1646075720000|2022-02-28 19:15:20|475.68|473.04|477.93|475.29|477.93|475.29|475.68|473.04|0
1646075730000|2022-02-28 19:15:30|478.13|475.49|478.54|475.9|478.95|476.31|478.13|475.49|0
1646075740000|2022-02-28 19:15:40|477.52|474.88|477.52|474.88|477.52|474.88|476.6|473.96|0
1646075750000|2022-02-28 19:15:50|477.93|475.29|477.72|475.08|477.93|475.29|477.52|474.88|0
1646075760000|2022-02-28 19:16:00|477.31|474.67|477.01|474.37|477.31|474.67|477.01|474.37|0
1646075770000|2022-02-28 19:16:10|477.31|474.67|479.98|477.34|479.98|477.34|477.31|474.67|0
1646075780000|2022-02-28 19:16:20|481|478.36|480.18|477.54|481.42|478.78|480.18|477.54|0
1646075790000|2022-02-28 19:16:30|479.67|477.03|480.18|477.54|480.18|477.54|479.67|477.03|0
1646075800000|2022-02-28 19:16:40|480.39|477.75|479.57|476.93|480.39|477.75|479.36|476.72|0
1646075810000|2022-02-28 19:16:50|479.77|477.13|479.98|477.34|479.98|477.34|479.77|477.13|0
1646075820000|2022-02-28 19:17:00|480.7|478.06|478.13|475.49|480.7|478.06|477.52|474.88|0
1646075830000|2022-02-28 19:17:10|477.31|474.67|478.75|476.11|478.95|476.31|477.31|474.67|0
1646075840000|2022-02-28 19:17:20|478.44|475.8|478.95|476.31|478.95|476.31|478.44|475.8|0
1646075850000|2022-02-28 19:17:30|478.54|475.9|479.06|476.42|479.16|476.52|478.54|475.9|0
1646075860000|2022-02-28 19:17:40|479.16|476.52|480.8|478.16|480.8|478.16|479.16|476.52|0
1646075870000|2022-02-28 19:17:50|481.41|478.77|481.41|478.77|481.73|479.09|481.41|478.77|0
1646075880000|2022-02-28 19:18:00|482.03|479.39|484.29|481.65|484.4|481.76|482.03|479.39|0
1646075890000|2022-02-28 19:18:10|482.24|479.6|482.44|479.8|482.65|480.01|482.03|479.39|0
1646075900000|2022-02-28 19:18:20|482.24|479.6|480.8|478.16|482.24|479.6|480.8|478.16|0
1646075910000|2022-02-28 19:18:30|480.18|477.54|479.36|476.72|480.18|477.54|479.16|476.52|0
1646075920000|2022-02-28 19:18:40|479.57|476.93|478.95|476.31|479.57|476.93|478.95|476.31|0
1646075930000|2022-02-28 19:18:50|478.34|475.7|478.54|475.9|478.75|476.11|478.13|475.49|0
1646075940000|2022-02-28 19:19:00|478.75|476.11|478.13|475.49|478.75|476.11|477.72|475.08|0
1646075950000|2022-02-28 19:19:10|477.93|475.29|478.24|475.6|478.24|475.6|477.93|475.29|0
1646075960000|2022-02-28 19:19:20|478.13|475.49|478.03|475.39|478.13|475.49|478.03|475.39|0
1646075970000|2022-02-28 19:19:30|477.93|475.29|477.72|475.08|477.93|475.29|477.72|475.08|0
1646075980000|2022-02-28 19:19:40|477.42|474.78|476.7|474.06|477.42|474.78|476.7|474.06|0
1646075990000|2022-02-28 19:19:50|476.9|474.26|476.49|473.85|476.9|474.26|476.09|473.45|0
1646076000000|2022-02-28 19:20:00|475.68|473.04|477.72|475.08|477.72|475.08|475.68|473.04|0
1646076010000|2022-02-28 19:20:10|477.83|475.19|477.93|475.29|477.93|475.29|477.52|474.88|0
1646076020000|2022-02-28 19:20:20|477.72|475.08|477.52|474.88|477.72|475.08|477.31|474.67|0
1646076030000|2022-02-28 19:20:30|477.93|475.29|477.11|474.47|477.93|475.29|477.11|474.47|0
1646076040000|2022-02-28 19:20:40|478.78|476.14|478.58|475.94|478.98|476.34|478.17|475.53|0
1646076050000|2022-02-28 19:20:50|478.98|476.34|480.82|478.18|480.82|478.18|478.98|476.34|0
1646076060000|2022-02-28 19:21:00|480.61|477.97|481.02|478.38|481.02|478.38|480.21|477.57|0
1646076070000|2022-02-28 19:21:10|480.21|477.57|478.78|476.14|480.21|477.57|478.78|476.14|0
1646076080000|2022-02-28 19:21:20|478.37|475.73|479.6|476.96|479.6|476.96|478.37|475.73|0
1646076090000|2022-02-28 19:21:30|480.21|477.57|481.23|478.59|481.23|478.59|480.21|477.57|0
1646076100000|2022-02-28 19:21:40|480.82|478.18|480|477.36|480.82|478.18|480|477.36|0
1646076110000|2022-02-28 19:21:50|480.61|477.97|480.61|477.97|480.72|478.08|480.61|477.97|0
1646076120000|2022-02-28 19:22:00|479.39|476.75|478.98|476.34|479.6|476.96|478.98|476.34|0
1646076130000|2022-02-28 19:22:10|479.29|476.65|479.19|476.55|479.39|476.75|479.19|476.55|0
1646076140000|2022-02-28 19:22:20|480|477.36|481.23|478.59|481.23|478.59|480|477.36|0
1646076150000|2022-02-28 19:22:30|479.7|477.06|479.7|477.06|480|477.36|479.7|477.06|0
1646076160000|2022-02-28 19:22:40|479.8|477.16|479.7|477.06|480.41|477.77|479.7|477.06|0
1646076170000|2022-02-28 19:22:50|479.59|476.95|479.8|477.16|479.8|477.16|479.5|476.86|0
1646076180000|2022-02-28 19:23:00|479.9|477.26|482.25|479.61|482.25|479.61|479.59|476.95|0
1646076190000|2022-02-28 19:23:10|481.23|478.59|481.23|478.59|481.23|478.59|481.23|478.59|0
1646076200000|2022-02-28 19:23:20|481.63|478.99|482.65|480.01|482.86|480.22|481.63|478.99|0
1646076210000|2022-02-28 19:23:30|483.88|481.24|485.21|482.57|485.21|482.57|483.88|481.24|0
1646076220000|2022-02-28 19:23:40|484.6|481.96|485.31|482.67|485.31|482.67|484.49|481.85|0
1646076230000|2022-02-28 19:23:50|486.13|483.49|484.29|481.65|486.34|483.7|484.29|481.65|0
1646076240000|2022-02-28 19:24:00|484.08|481.44|484.19|481.55|484.49|481.85|483.88|481.24|0
1646076250000|2022-02-28 19:24:10|484.6|481.96|485.52|482.88|486.95|484.31|484.6|481.96|0
1646076260000|2022-02-28 19:24:20|485.11|482.47|485.62|482.98|485.62|482.98|485.11|482.47|0
1646076270000|2022-02-28 19:24:30|485.72|483.08|485.31|482.67|485.72|483.08|485.31|482.67|0
1646076280000|2022-02-28 19:24:40|484.7|482.06|485.11|482.47|485.11|482.47|484.7|482.06|0
1646076290000|2022-02-28 19:24:50|486.54|483.9|486.95|484.31|486.95|484.31|486.44|483.8|0
1646076300000|2022-02-28 19:25:00|486.13|483.49|486.54|483.9|486.54|483.9|485.52|482.88|0
1646076310000|2022-02-28 19:25:10|485.93|483.29|484.9|482.26|485.93|483.29|484.9|482.26|0
1646076320000|2022-02-28 19:25:20|485.31|482.67|484.7|482.06|485.31|482.67|484.7|482.06|0
1646076330000|2022-02-28 19:25:30|484.8|482.16|483.47|480.83|484.9|482.26|483.47|480.83|0
1646076340000|2022-02-28 19:25:40|483.88|481.24|484.49|481.85|484.8|482.16|483.88|481.24|0
1646076350000|2022-02-28 19:25:50|485.01|482.37|483.67|481.03|485.11|482.47|483.67|481.03|0
1646076360000|2022-02-28 19:26:00|483.58|480.94|483.06|480.42|483.58|480.94|482.04|479.4|0
1646076370000|2022-02-28 19:26:10|482.65|480.01|483.06|480.42|483.47|480.83|482.65|480.01|0
1646076380000|2022-02-28 19:26:20|482.45|479.81|481.53|478.89|482.45|479.81|481.43|478.79|0
1646076390000|2022-02-28 19:26:30|481.63|478.99|481.53|478.89|482.04|479.4|481.53|478.89|0
1646076400000|2022-02-28 19:26:40|481.43|478.79|481.84|479.2|482.04|479.4|481.43|478.79|0
1646076410000|2022-02-28 19:26:50|482.04|479.4|483.88|481.24|483.88|481.24|482.04|479.4|0
1646076420000|2022-02-28 19:27:00|482.86|480.22|485.31|482.67|485.31|482.67|482.86|480.22|0
1646076430000|2022-02-28 19:27:10|485.11|482.47|486.13|483.49|486.13|483.49|485.11|482.47|0
1646076440000|2022-02-28 19:27:20|486.34|483.7|486.75|484.11|487.06|484.42|486.34|483.7|0
1646076450000|2022-02-28 19:27:30|486.34|483.7|485.11|482.47|486.34|483.7|485.11|482.47|0
1646076460000|2022-02-28 19:27:40|484.29|481.65|484.9|482.26|484.9|482.26|484.29|481.65|0
1646076470000|2022-02-28 19:27:50|485.31|482.67|485.72|483.08|485.93|483.29|484.9|482.26|0
1646076480000|2022-02-28 19:28:00|485.62|482.98|484.9|482.26|485.62|482.98|484.7|482.06|0
1646076490000|2022-02-28 19:28:10|485.31|482.67|485.21|482.57|485.52|482.88|484.7|482.06|0
1646076500000|2022-02-28 19:28:20|485.72|483.08|485.52|482.88|485.72|483.08|485.31|482.67|0
1646076510000|2022-02-28 19:28:30|486.33|483.69|485.93|483.29|486.33|483.69|485.93|483.29|0
1646076520000|2022-02-28 19:28:40|486.13|483.49|486.03|483.39|486.13|483.49|486.03|483.39|0
1646076530000|2022-02-28 19:28:50|485.93|483.29|486.13|483.49|486.33|483.69|485.72|483.08|0
1646076540000|2022-02-28 19:29:00|486.44|483.8|484.49|481.85|486.44|483.8|484.49|481.85|0
1646076550000|2022-02-28 19:29:10|484.08|481.44|483.26|480.62|484.08|481.44|483.17|480.53|0
1646076560000|2022-02-28 19:29:20|483.67|481.03|482.65|480.01|483.67|481.03|482.04|479.4|0
1646076570000|2022-02-28 19:29:30|482.86|480.22|483.47|480.83|483.47|480.83|482.86|480.22|0
1646076580000|2022-02-28 19:29:40|484.6|481.96|485.31|482.67|485.31|482.67|484.49|481.85|0
1646076590000|2022-02-28 19:29:50|484.9|482.26|484.7|482.06|484.9|482.26|484.7|482.06|0
1646076600000|2022-02-28 19:30:00|484.49|481.85|484.08|481.44|484.49|481.85|483.98|481.34|0
1646076610000|2022-02-28 19:30:10|485.31|482.67|486.13|483.49|486.13|483.49|485.31|482.67|0
1646076620000|2022-02-28 19:30:20|486.44|483.8|486.85|484.21|486.85|484.21|486.44|483.8|0
1646076630000|2022-02-28 19:30:30|487.15|484.51|485.21|482.57|487.15|484.51|485.21|482.57|0
1646076640000|2022-02-28 19:30:40|484.9|482.26|485.01|482.37|485.01|482.37|484.8|482.16|0
1646076650000|2022-02-28 19:30:50|484.19|481.55|486.24|483.6|486.24|483.6|484.19|481.55|0
1646076660000|2022-02-28 19:31:00|486.65|484.01|484.9|482.26|486.65|484.01|484.49|481.85|0
1646076670000|2022-02-28 19:31:10|484.8|482.16|484.8|482.16|485.31|482.67|484.19|481.55|0
1646076680000|2022-02-28 19:31:20|484.7|482.06|484.29|481.65|484.7|482.06|483.78|481.14|0
1646076690000|2022-02-28 19:31:30|483.67|481.03|483.67|481.03|483.67|481.03|482.86|480.22|0
1646076700000|2022-02-28 19:31:40|483.88|481.24|483.67|481.03|484.08|481.44|483.67|481.03|0
1646076710000|2022-02-28 19:31:50|483.47|480.83|483.06|480.42|483.47|480.83|482.65|480.01|0
1646076720000|2022-02-28 19:32:00|481.63|478.99|484.7|482.06|484.7|482.06|481.63|478.99|0
1646076730000|2022-02-28 19:32:10|485.1|482.46|485.92|483.28|485.92|483.28|485.01|482.37|0
1646076740000|2022-02-28 19:32:20|485.72|483.08|485.72|483.08|485.92|483.28|485.51|482.87|0
1646076750000|2022-02-28 19:32:30|487.77|485.13|487.77|485.13|487.77|485.13|487.56|484.92|0
1646076760000|2022-02-28 19:32:40|487.47|484.83|487.56|484.92|488.59|485.95|487.47|484.83|0
1646076770000|2022-02-28 19:32:50|487.36|484.72|485.83|483.19|487.36|484.72|485.83|483.19|0
1646076780000|2022-02-28 19:33:00|485.92|483.28|485.92|483.28|485.92|483.28|484.9|482.26|0
1646076790000|2022-02-28 19:33:10|485.72|483.08|484.49|481.85|485.72|483.08|484.29|481.65|0
1646076800000|2022-02-28 19:33:20|484.08|481.44|484.49|481.85|484.69|482.05|484.08|481.44|0
1646076810000|2022-02-28 19:33:30|484.6|481.96|482.85|480.21|484.6|481.96|482.85|480.21|0
1646076820000|2022-02-28 19:33:40|483.26|480.62|484.49|481.85|484.49|481.85|483.26|480.62|0
1646076830000|2022-02-28 19:33:50|485.31|482.67|485.31|482.67|485.62|482.98|485.31|482.67|0
1646076840000|2022-02-28 19:34:00|485.51|482.87|484.69|482.05|485.51|482.87|484.6|481.96|0
1646076850000|2022-02-28 19:34:10|484.08|481.44|485.51|482.87|485.51|482.87|484.08|481.44|0
1646076860000|2022-02-28 19:34:20|485.21|482.57|485.01|482.37|485.21|482.57|484.9|482.26|0
1646076870000|2022-02-28 19:34:30|484.69|482.05|485.1|482.46|485.1|482.46|484.29|481.65|0
1646076880000|2022-02-28 19:34:40|484.8|482.16|485.31|482.67|485.72|483.08|484.8|482.16|0
1646076890000|2022-02-28 19:34:50|485.51|482.87|485.62|482.98|485.62|482.98|485.31|482.67|0
1646076900000|2022-02-28 19:35:00|485.01|482.37|484.49|481.85|485.1|482.46|484.29|481.65|0
1646076910000|2022-02-28 19:35:10|484.9|482.26|483.88|481.24|484.9|482.26|483.88|481.24|0
1646076920000|2022-02-28 19:35:20|483.98|481.34|485.01|482.37|485.01|482.37|483.98|481.34|0
1646076930000|2022-02-28 19:35:30|484.69|482.05|482.45|479.81|485.1|482.46|482.45|479.81|0
1646076940000|2022-02-28 19:35:40|482.85|480.21|483.06|480.42|483.06|480.42|482.85|480.21|0
1646076950000|2022-02-28 19:35:50|482.76|480.12|483.06|480.42|483.06|480.42|482.76|480.12|0
1646076960000|2022-02-28 19:36:00|483.16|480.52|483.06|480.42|483.88|481.24|483.06|480.42|0
1646076970000|2022-02-28 19:36:10|482.04|479.4|481.02|478.38|482.04|479.4|481.02|478.38|0
1646076980000|2022-02-28 19:36:20|480|477.36|481.42|478.78|481.42|478.78|480|477.36|0
1646076990000|2022-02-28 19:36:30|481.02|478.38|481.22|478.58|481.22|478.58|480.61|477.97|0
1646077000000|2022-02-28 19:36:40|481.02|478.38|481.83|479.19|482.14|479.5|481.02|478.38|0
1646077010000|2022-02-28 19:36:50|481.22|478.58|481.33|478.69|481.33|478.69|480.61|477.97|0
1646077020000|2022-02-28 19:37:00|481.42|478.78|480.4|477.76|481.42|478.78|480.4|477.76|0
1646077030000|2022-02-28 19:37:10|479.18|476.54|479.18|476.54|479.18|476.54|477.76|475.12|0
1646077040000|2022-02-28 19:37:20|479.39|476.75|481.02|478.38|481.02|478.38|479.39|476.75|0
1646077050000|2022-02-28 19:37:30|481.22|478.58|481.22|478.58|481.22|478.58|480.81|478.17|0
1646077060000|2022-02-28 19:37:40|481.42|478.78|482.24|479.6|482.24|479.6|481.42|478.78|0
1646077070000|2022-02-28 19:37:50|481.83|479.19|482.44|479.8|482.44|479.8|481.83|479.19|0
1646077080000|2022-02-28 19:38:00|481.83|479.19|482.04|479.4|482.44|479.8|481.83|479.19|0
1646077090000|2022-02-28 19:38:10|481.94|479.3|482.44|479.8|482.55|479.91|481.94|479.3|0
1646077100000|2022-02-28 19:38:20|482.75|480.11|482.65|480.01|482.85|480.21|482.65|480.01|0
1646077110000|2022-02-28 19:38:30|482.24|479.6|481.94|479.3|482.24|479.6|481.83|479.19|0
1646077120000|2022-02-28 19:38:40|482.65|480.01|483.06|480.42|483.06|480.42|482.65|480.01|0
1646077130000|2022-02-28 19:38:50|483.16|480.52|482.65|480.01|483.16|480.52|482.65|480.01|0
1646077140000|2022-02-28 19:39:00|483.47|480.83|484.39|481.75|484.39|481.75|483.06|480.42|0
1646077150000|2022-02-28 19:39:10|485|482.36|485.51|482.87|486.33|483.69|485|482.36|0
1646077160000|2022-02-28 19:39:20|485.62|482.98|485.31|482.67|485.62|482.98|484.8|482.16|0
1646077170000|2022-02-28 19:39:30|484.8|482.16|484.49|481.85|484.8|482.16|484.49|481.85|0
1646077180000|2022-02-28 19:39:40|484.28|481.64|484.9|482.26|484.9|482.26|484.28|481.64|0
1646077190000|2022-02-28 19:39:50|484.8|482.16|484.59|481.95|484.8|482.16|484.59|481.95|0
1646077200000|2022-02-28 19:40:00|485.21|482.57|483.26|480.62|485.21|482.57|483.06|480.42|0
1646077210000|2022-02-28 19:40:10|482.75|480.11|484.49|481.85|484.49|481.85|482.75|480.11|0
1646077220000|2022-02-28 19:40:20|483.87|481.23|482.85|480.21|484.08|481.44|482.85|480.21|0
1646077230000|2022-02-28 19:40:30|483.47|480.83|484.59|481.95|484.59|481.95|483.37|480.73|0
1646077240000|2022-02-28 19:40:40|484.8|482.16|485.51|482.87|485.51|482.87|484.8|482.16|0
1646077250000|2022-02-28 19:40:50|484.8|482.16|484.69|482.05|484.8|482.16|484.59|481.95|0
1646077260000|2022-02-28 19:41:00|483.78|481.14|483.57|480.93|483.87|481.23|483.26|480.62|0
1646077270000|2022-02-28 19:41:10|483.26|480.62|483.06|480.42|483.26|480.62|482.96|480.32|0
1646077280000|2022-02-28 19:41:20|482.65|480.01|481.42|478.78|482.85|480.21|481.01|478.37|0
1646077290000|2022-02-28 19:41:30|481.32|478.68|482.03|479.39|482.03|479.39|481.32|478.68|0
1646077300000|2022-02-28 19:41:40|482.55|479.91|483.16|480.52|483.46|480.82|482.55|479.91|0
1646077310000|2022-02-28 19:41:50|483.26|480.62|482.44|479.8|483.26|480.62|482.24|479.6|0
1646077320000|2022-02-28 19:42:00|481.01|478.37|481.42|478.78|481.42|478.78|481.01|478.37|0
1646077330000|2022-02-28 19:42:10|481.63|478.99|481.22|478.58|481.63|478.99|480.81|478.17|0
1646077340000|2022-02-28 19:42:20|480.81|478.17|480.2|477.56|480.92|478.28|480.2|477.56|0
1646077350000|2022-02-28 19:42:30|480.61|477.97|480.2|477.56|480.61|477.97|480.2|477.56|0
1646077360000|2022-02-28 19:42:40|480.61|477.97|480.4|477.76|480.81|478.17|480.4|477.76|0
1646077370000|2022-02-28 19:42:50|480.51|477.87|480.1|477.46|480.61|477.97|480.1|477.46|0
1646077380000|2022-02-28 19:43:00|477.86|475.22|475.72|473.08|477.86|475.22|475.72|473.08|0
1646077390000|2022-02-28 19:43:10|475.52|472.88|474.91|472.27|475.93|473.29|474.91|472.27|0
1646077400000|2022-02-28 19:43:20|475.12|472.48|474.81|472.17|475.12|472.48|474.71|472.07|0
1646077410000|2022-02-28 19:43:30|475.12|472.48|474.51|471.87|475.12|472.48|474.1|471.46|0
1646077420000|2022-02-28 19:43:40|475.02|472.38|474.91|472.27|475.02|472.38|474.71|472.07|0
1646077430000|2022-02-28 19:43:50|475.63|472.99|475.72|473.08|475.93|473.29|475.63|472.99|0
1646077440000|2022-02-28 19:44:00|476.13|473.49|472.68|470.04|476.13|473.49|472.68|470.04|0
1646077450000|2022-02-28 19:44:10|472.28|469.64|470.46|467.82|472.28|469.64|470.46|467.82|0
1646077460000|2022-02-28 19:44:20|471.07|468.43|471.07|468.43|471.07|468.43|470.66|468.02|0
1646077470000|2022-02-28 19:44:30|471.27|468.63|471.27|468.63|471.47|468.83|471.27|468.63|0
1646077480000|2022-02-28 19:44:40|471.67|469.03|471.47|468.83|471.67|469.03|471.37|468.73|0
1646077490000|2022-02-28 19:44:50|472.08|469.44|472.48|469.84|472.48|469.84|472.08|469.44|0
1646077500000|2022-02-28 19:45:00|472.89|470.25|472.08|469.44|472.89|470.25|472.08|469.44|0
1646077510000|2022-02-28 19:45:10|471.67|469.03|472.08|469.44|472.48|469.84|471.67|469.03|0
1646077520000|2022-02-28 19:45:20|472.68|470.04|473.29|470.65|473.6|470.96|472.59|469.95|0
1646077530000|2022-02-28 19:45:30|473.4|470.76|473.29|470.65|473.4|470.76|472.89|470.25|0
1646077540000|2022-02-28 19:45:40|473.4|470.76|473.49|470.85|473.49|470.85|473.19|470.55|0
1646077550000|2022-02-28 19:45:50|473.9|471.26|473.9|471.26|473.9|471.26|473.7|471.06|0
1646077560000|2022-02-28 19:46:00|474.3|471.66|473.4|470.76|474.3|471.66|473.4|470.76|0
1646077570000|2022-02-28 19:46:10|472.68|470.04|473.29|470.65|473.49|470.85|472.68|470.04|0
1646077580000|2022-02-28 19:46:20|473.7|471.06|473.09|470.45|473.7|471.06|472.68|470.04|0
1646077590000|2022-02-28 19:46:30|472.68|470.04|472.88|470.24|472.88|470.24|472.68|470.04|0
1646077600000|2022-02-28 19:46:40|473.49|470.85|474.61|471.97|474.61|471.97|473.49|470.85|0
1646077610000|2022-02-28 19:46:50|474.1|471.46|474.21|471.57|474.3|471.66|473.69|471.05|0
1646077620000|2022-02-28 19:47:00|473.9|471.26|474.71|472.07|474.71|472.07|473.69|471.05|0
1646077630000|2022-02-28 19:47:10|474.51|471.87|475.02|472.38|475.52|472.88|474.51|471.87|0
1646077640000|2022-02-28 19:47:20|475.32|472.68|474.91|472.27|475.32|472.68|474.91|472.27|0
1646077650000|2022-02-28 19:47:30|475.22|472.58|475.52|472.88|475.52|472.88|474.71|472.07|0
1646077660000|2022-02-28 19:47:40|475.11|472.47|475.02|472.38|475.11|472.47|474.91|472.27|0
1646077670000|2022-02-28 19:47:50|475.52|472.88|476.74|474.1|476.74|474.1|475.52|472.88|0
1646077680000|2022-02-28 19:48:00|476.44|473.8|475.83|473.19|476.44|473.8|475.83|473.19|0
1646077690000|2022-02-28 19:48:10|476.33|473.69|476.13|473.49|476.53|473.89|476.13|473.49|0
1646077700000|2022-02-28 19:48:20|476.64|474|476.74|474.1|476.74|474.1|476.03|473.39|0
1646077710000|2022-02-28 19:48:30|476.94|474.3|477.66|475.02|477.66|475.02|476.74|474.1|0
1646077720000|2022-02-28 19:48:40|477.55|474.91|478.06|475.42|478.06|475.42|477.55|474.91|0
1646077730000|2022-02-28 19:48:50|478.16|475.52|478.57|475.93|478.57|475.93|478.16|475.52|0
1646077740000|2022-02-28 19:49:00|478.47|475.83|478.16|475.52|478.57|475.93|478.16|475.52|0
1646077750000|2022-02-28 19:49:10|477.66|475.02|476.53|473.89|477.66|475.02|476.53|473.89|0
1646077760000|2022-02-28 19:49:20|476.64|474|475.72|473.08|476.64|474|475.72|473.08|0
1646077770000|2022-02-28 19:49:30|476.64|474|476.94|474.3|477.35|474.71|476.64|474|0
1646077780000|2022-02-28 19:49:40|476.33|473.69|477.05|474.41|477.05|474.41|476.33|473.69|0
1646077790000|2022-02-28 19:49:50|476.94|474.3|476.74|474.1|476.94|474.3|476.53|473.89|0
1646077800000|2022-02-28 19:50:00|475.52|472.88|475.72|473.08|475.72|473.08|475.22|472.58|0
1646077810000|2022-02-28 19:50:10|475.83|473.19|476.13|473.49|476.74|474.1|475.83|473.19|0
1646077820000|2022-02-28 19:50:20|475.52|472.88|474.2|471.56|475.52|472.88|474.2|471.56|0
1646077830000|2022-02-28 19:50:30|474.61|471.97|475.72|473.08|475.72|473.08|474.61|471.97|0
1646077840000|2022-02-28 19:50:40|475.32|472.68|475.72|473.08|475.92|473.28|475.32|472.68|0
1646077850000|2022-02-28 19:50:50|475.11|472.47|476.13|473.49|476.13|473.49|475.11|472.47|0
1646077860000|2022-02-28 19:51:00|476.33|473.69|475.92|473.28|476.33|473.69|475.72|473.08|0
1646077870000|2022-02-28 19:51:10|476.03|473.39|476.23|473.59|476.53|473.89|476.03|473.39|0
1646077880000|2022-02-28 19:51:20|476.94|474.3|476.74|474.1|476.94|474.3|476.33|473.69|0
1646077890000|2022-02-28 19:51:30|476.53|473.89|476.33|473.69|476.74|474.1|476.33|473.69|0
1646077900000|2022-02-28 19:51:40|476.94|474.3|477.14|474.5|477.14|474.5|476.94|474.3|0
1646077910000|2022-02-28 19:51:50|477.55|474.91|477.14|474.5|477.55|474.91|476.74|474.1|0
1646077920000|2022-02-28 19:52:00|477.55|474.91|475.72|473.08|477.55|474.91|475.72|473.08|0
1646077930000|2022-02-28 19:52:10|476.13|473.49|477.35|474.71|477.35|474.71|476.13|473.49|0
1646077940000|2022-02-28 19:52:20|476.94|474.3|476.74|474.1|477.35|474.71|476.74|474.1|0
1646077950000|2022-02-28 19:52:30|476.53|473.89|476.33|473.69|476.53|473.89|476.23|473.59|0
1646077960000|2022-02-28 19:52:40|475.92|473.28|476.13|473.49|476.33|473.69|475.92|473.28|0
1646077970000|2022-02-28 19:52:50|475.92|473.28|475.92|473.28|475.92|473.28|475.52|472.88|0
1646077980000|2022-02-28 19:53:00|475.11|472.47|474.71|472.07|475.11|472.47|474.71|472.07|0
1646077990000|2022-02-28 19:53:10|475.11|472.47|474.5|471.86|475.11|472.47|474.3|471.66|0
1646078000000|2022-02-28 19:53:20|474.3|471.66|474.1|471.46|474.3|471.66|473.89|471.25|0
1646078010000|2022-02-28 19:53:30|474.3|471.66|474.3|471.66|474.71|472.07|474.3|471.66|0
1646078020000|2022-02-28 19:53:40|475.52|472.88|475.31|472.67|475.62|472.98|475.31|472.67|0
1646078030000|2022-02-28 19:53:50|475.11|472.47|474.3|471.66|475.11|472.47|474.3|471.66|0
1646078040000|2022-02-28 19:54:00|474.1|471.46|474.1|471.46|474.1|471.46|473.29|470.65|0
1646078050000|2022-02-28 19:54:10|473.69|471.05|474.91|472.27|474.91|472.27|473.69|471.05|0
1646078060000|2022-02-28 19:54:20|475.22|472.58|474.41|471.77|475.22|472.58|474.41|471.77|0
1646078070000|2022-02-28 19:54:30|473.69|471.05|473.49|470.85|473.89|471.25|473.49|470.85|0
1646078080000|2022-02-28 19:54:40|473.89|471.25|474.1|471.46|474.1|471.46|473.89|471.25|0
1646078090000|2022-02-28 19:54:50|473.69|471.05|473.69|471.05|473.69|471.05|473.29|470.65|0
1646078100000|2022-02-28 19:55:00|473.89|471.25|473.19|470.55|474.1|471.46|473.19|470.55|0
1646078110000|2022-02-28 19:55:10|473.08|470.44|471.47|468.83|473.08|470.44|471.47|468.83|0
1646078120000|2022-02-28 19:55:20|471.67|469.03|472.88|470.24|472.88|470.24|471.67|469.03|0
1646078130000|2022-02-28 19:55:30|473.49|470.85|473.69|471.05|473.89|471.25|473.49|470.85|0
1646078140000|2022-02-28 19:55:40|473.08|470.44|471.87|469.23|473.08|470.44|471.87|469.23|0
1646078150000|2022-02-28 19:55:50|472.07|469.43|470.16|467.52|472.07|469.43|470.16|467.52|0
1646078160000|2022-02-28 19:56:00|470.25|467.61|470.45|467.81|470.45|467.81|469.65|467.01|0
1646078170000|2022-02-28 19:56:10|470.76|468.12|471.26|468.62|471.26|468.62|470.76|468.12|0
1646078180000|2022-02-28 19:56:20|471.87|469.23|471.06|468.42|471.87|469.23|471.06|468.42|0
1646078190000|2022-02-28 19:56:30|470.96|468.32|469.85|467.21|470.96|468.32|469.85|467.21|0
1646078200000|2022-02-28 19:56:40|470.25|467.61|469.65|467.01|470.25|467.61|469.45|466.81|0
1646078210000|2022-02-28 19:56:50|469.85|467.21|469.85|467.21|470.05|467.41|469.85|467.21|0
1646078220000|2022-02-28 19:57:00|469.45|466.81|470.76|468.12|470.76|468.12|469.45|466.81|0
1646078230000|2022-02-28 19:57:10|470.86|468.22|468.44|465.8|470.86|468.22|468.44|465.8|0
1646078240000|2022-02-28 19:57:20|468.64|466|468.24|465.6|468.84|466.2|468.24|465.6|0
1646078250000|2022-02-28 19:57:30|468.64|466|467.15|464.51|468.64|466|467.15|464.51|0
1646078260000|2022-02-28 19:57:40|467.35|464.71|466.74|464.1|467.35|464.71|466.34|463.7|0
1646078270000|2022-02-28 19:57:50|466.94|464.3|467.15|464.51|467.35|464.71|466.94|464.3|0
1646078280000|2022-02-28 19:58:00|466.44|463.8|466.44|463.8|466.74|464.1|466.44|463.8|0
1646078290000|2022-02-28 19:58:10|466.54|463.9|466.94|464.3|466.94|464.3|465.93|463.29|0
1646078300000|2022-02-28 19:58:20|467.55|464.91|467.55|464.91|467.55|464.91|467.45|464.81|0
1646078310000|2022-02-28 19:58:30|466.94|464.3|466.54|463.9|466.94|464.3|466.54|463.9|0
1646078320000|2022-02-28 19:58:40|467.14|464.5|466.94|464.3|467.35|464.71|466.94|464.3|0
1646078330000|2022-02-28 19:58:50|467.14|464.5|467.14|464.5|467.14|464.5|466.94|464.3|0
1646078340000|2022-02-28 19:59:00|467.45|464.81|466.34|463.7|467.45|464.81|466.34|463.7|0
1646078350000|2022-02-28 19:59:10|467.35|464.71|467.86|465.22|467.95|465.31|467.35|464.71|0
1646078360000|2022-02-28 19:59:20|467.95|465.31|468.26|465.62|468.36|465.72|467.95|465.31|0
1646078370000|2022-02-28 19:59:30|468.16|465.52|469.98|467.34|469.98|467.34|468.16|465.52|0
1646078380000|2022-02-28 19:59:40|470.39|467.75|468.87|466.23|470.39|467.75|468.87|466.23|0
1646078390000|2022-02-28 19:59:50|469.27|466.63|469.37|466.73|469.37|466.73|468.97|466.33|0
1646078400000|2022-02-28 20:00:00|469.17|466.53|469.57|466.93|469.57|466.93|469.17|466.53|0
1646078410000|2022-02-28 20:00:10|470.59|467.95|469.98|467.34|470.59|467.95|469.78|467.14|0
1646078420000|2022-02-28 20:00:20|469.88|467.24|468.97|466.33|469.88|467.24|468.97|466.33|0
1646078430000|2022-02-28 20:00:30|469.37|466.73|470.59|467.95|470.59|467.95|469.37|466.73|0
1646078440000|2022-02-28 20:00:40|470.79|468.15|472.01|469.37|472.21|469.57|470.79|468.15|0
1646078450000|2022-02-28 20:00:50|471.6|468.96|471.81|469.17|472.01|469.37|470.99|468.35|0
1646078460000|2022-02-28 20:01:00|472.01|469.37|471.2|468.56|472.01|469.37|470.99|468.35|0
1646078470000|2022-02-28 20:01:10|471.4|468.76|471.4|468.76|471.4|468.76|471.4|468.76|0
1646078480000|2022-02-28 20:01:20|470.9|468.26|470.99|468.35|471.2|468.56|470.9|468.26|0
1646078490000|2022-02-28 20:01:30|469.78|467.14|468.76|466.12|469.78|467.14|468.36|465.72|0
1646078500000|2022-02-28 20:01:40|468.36|465.72|469.37|466.73|469.37|466.73|468.36|465.72|0
1646078510000|2022-02-28 20:01:50|469.57|466.93|469.98|467.34|470.59|467.95|469.57|466.93|0
1646078520000|2022-02-28 20:02:00|469.78|467.14|470.39|467.75|470.39|467.75|469.78|467.14|0
1646078530000|2022-02-28 20:02:10|470.49|467.85|468.97|466.33|470.49|467.85|468.97|466.33|0
1646078540000|2022-02-28 20:02:20|469.27|466.63|470.39|467.75|470.39|467.75|469.27|466.63|0
1646078550000|2022-02-28 20:02:30|470.18|467.54|469.88|467.24|470.18|467.54|469.88|467.24|0
1646078560000|2022-02-28 20:02:40|469.98|467.34|470.59|467.95|470.59|467.95|469.98|467.34|0
1646078570000|2022-02-28 20:02:50|470.99|468.35|471.4|468.76|471.4|468.76|470.69|468.05|0
1646078580000|2022-02-28 20:03:00|470.99|468.35|470.79|468.15|471.51|468.87|470.59|467.95|0
1646078590000|2022-02-28 20:03:10|470.49|467.85|470.18|467.54|470.79|468.15|470.18|467.54|0
1646078600000|2022-02-28 20:03:20|470.38|467.74|470.49|467.85|471.2|468.56|470.38|467.74|0
1646078610000|2022-02-28 20:03:30|470.59|467.95|470.59|467.95|470.79|468.15|470.38|467.74|0
1646078620000|2022-02-28 20:03:40|470.99|468.35|470.08|467.44|470.99|468.35|470.08|467.44|0
1646078630000|2022-02-28 20:03:50|469.78|467.14|470.18|467.54|470.49|467.85|469.78|467.14|0
1646078640000|2022-02-28 20:04:00|470.08|467.44|469.17|466.53|470.08|467.44|468.97|466.33|0
1646078650000|2022-02-28 20:04:10|469.37|466.73|469.17|466.53|469.37|466.73|469.17|466.53|0
1646078660000|2022-02-28 20:04:20|469.07|466.43|468.76|466.12|469.07|466.43|468.36|465.72|0
1646078670000|2022-02-28 20:04:30|469.17|466.53|469.37|466.73|469.57|466.93|469.17|466.53|0
1646078680000|2022-02-28 20:04:40|469.17|466.53|470.18|467.54|470.38|467.74|469.17|466.53|0
1646078690000|2022-02-28 20:04:50|470.38|467.74|471.4|468.76|471.4|468.76|470.38|467.74|0
1646078700000|2022-02-28 20:05:00|471.6|468.96|471.2|468.56|471.81|469.17|470.99|468.35|0
1646078710000|2022-02-28 20:05:10|471.81|469.17|473.13|470.49|473.13|470.49|471.81|469.17|0
1646078720000|2022-02-28 20:05:20|473.64|471|473.84|471.2|473.84|471.2|473.43|470.79|0
1646078730000|2022-02-28 20:05:30|473.43|470.79|474.65|472.01|474.65|472.01|473.43|470.79|0
1646078740000|2022-02-28 20:05:40|475.26|472.62|475.67|473.03|475.67|473.03|474.86|472.22|0
1646078750000|2022-02-28 20:05:50|476.69|474.05|476.08|473.44|476.69|474.05|476.08|473.44|0
1646078760000|2022-02-28 20:06:00|475.88|473.24|476.08|473.44|476.08|473.44|475.47|472.83|0
1646078770000|2022-02-28 20:06:10|476.49|473.85|477.41|474.77|477.41|474.77|476.08|473.44|0
1646078780000|2022-02-28 20:06:20|477.71|475.07|478.74|476.1|478.74|476.1|477.71|475.07|0
1646078790000|2022-02-28 20:06:30|479.14|476.5|478.94|476.3|479.14|476.5|478.64|476|0
1646078800000|2022-02-28 20:06:40|479.25|476.61|478.53|475.89|479.25|476.61|478.53|475.89|0
1646078810000|2022-02-28 20:06:50|478.02|475.38|477.92|475.28|478.02|475.38|477.62|474.98|0
1646078820000|2022-02-28 20:07:00|477.51|474.87|477.92|475.28|478.12|475.48|477.51|474.87|0
1646078830000|2022-02-28 20:07:10|478.33|475.69|478.53|475.89|478.53|475.89|478.12|475.48|0
1646078840000|2022-02-28 20:07:20|477.71|475.07|477.1|474.46|477.92|475.28|477.1|474.46|0
1646078850000|2022-02-28 20:07:30|476.69|474.05|475.47|472.83|476.69|474.05|475.26|472.62|0
1646078860000|2022-02-28 20:07:40|476.08|473.44|476.69|474.05|476.69|474.05|476.08|473.44|0
1646078870000|2022-02-28 20:07:50|476.28|473.64|476.08|473.44|476.28|473.64|475.88|473.24|0
1646078880000|2022-02-28 20:08:00|475.88|473.24|474.65|472.01|475.88|473.24|474.65|472.01|0
1646078890000|2022-02-28 20:08:10|475.06|472.42|475.47|472.83|475.47|472.83|474.04|471.4|0
1646078900000|2022-02-28 20:08:20|475.57|472.93|473.23|470.59|475.57|472.93|473.23|470.59|0
1646078910000|2022-02-28 20:08:30|472.82|470.18|473.63|470.99|473.63|470.99|472.82|470.18|0
1646078920000|2022-02-28 20:08:40|473.43|470.79|473.63|470.99|473.84|471.2|473.43|470.79|0
1646078930000|2022-02-28 20:08:50|473.02|470.38|473.43|470.79|473.43|470.79|473.02|470.38|0
1646078940000|2022-02-28 20:09:00|473.02|470.38|472.93|470.29|473.02|470.38|472.01|469.37|0
1646078950000|2022-02-28 20:09:10|473.13|470.49|472.62|469.98|473.13|470.49|472.32|469.68|0
1646078960000|2022-02-28 20:09:20|472.41|469.77|470.38|467.74|472.41|469.77|470.38|467.74|0
1646078970000|2022-02-28 20:09:30|469.57|466.93|470.18|467.54|470.18|467.54|469.37|466.73|0
1646078980000|2022-02-28 20:09:40|470.38|467.74|469.98|467.34|470.38|467.74|469.98|467.34|0
1646078990000|2022-02-28 20:09:50|470.28|467.64|470.69|468.05|470.69|468.05|470.28|467.64|0
1646079000000|2022-02-28 20:10:00|471.19|468.55|471.19|468.55|471.4|468.76|470.99|468.35|0
1646079010000|2022-02-28 20:10:10|471.8|469.16|472.62|469.98|472.62|469.98|471.8|469.16|0
1646079020000|2022-02-28 20:10:20|473.63|470.99|474.04|471.4|474.65|472.01|473.63|470.99|0
1646079030000|2022-02-28 20:10:30|474.45|471.81|473.43|470.79|474.45|471.81|473.43|470.79|0
1646079040000|2022-02-28 20:10:40|473.23|470.59|473.43|470.79|473.84|471.2|473.23|470.59|0
1646079050000|2022-02-28 20:10:50|473.23|470.59|473.43|470.79|473.84|471.2|473.23|470.59|0
1646079060000|2022-02-28 20:11:00|473.23|470.59|473.84|471.2|473.84|471.2|473.23|470.59|0
1646079070000|2022-02-28 20:11:10|473.02|470.38|471.8|469.16|473.02|470.38|471.8|469.16|0
1646079080000|2022-02-28 20:11:20|472.01|469.37|472.21|469.57|472.21|469.57|471.8|469.16|0
1646079090000|2022-02-28 20:11:30|472.32|469.68|471.19|468.55|472.32|469.68|471.19|468.55|0
1646079100000|2022-02-28 20:11:40|471.6|468.96|470.79|468.15|471.6|468.96|470.79|468.15|0
1646079110000|2022-02-28 20:11:50|471.8|469.16|473.23|470.59|473.23|470.59|471.8|469.16|0
1646079120000|2022-02-28 20:12:00|472.82|470.18|474.24|471.6|474.24|471.6|472.82|470.18|0
1646079130000|2022-02-28 20:12:10|474.45|471.81|474.96|472.32|475.06|472.42|474.45|471.81|0
1646079140000|2022-02-28 20:12:20|474.85|472.21|476.69|474.05|476.69|474.05|474.85|472.21|0
1646079150000|2022-02-28 20:12:30|476.89|474.25|476.69|474.05|476.89|474.25|476.69|474.05|0
1646079160000|2022-02-28 20:12:40|477.71|475.07|478.12|475.48|478.12|475.48|477.71|475.07|0
1646079170000|2022-02-28 20:12:50|477.71|475.07|477.3|474.66|477.71|475.07|477.3|474.66|0
1646079180000|2022-02-28 20:13:00|477.51|474.87|475.87|473.23|477.51|474.87|475.87|473.23|0
1646079190000|2022-02-28 20:13:10|476.08|473.44|475.67|473.03|476.08|473.44|475.67|473.03|0
1646079200000|2022-02-28 20:13:20|475.87|473.23|475.67|473.03|475.87|473.23|475.67|473.03|0
1646079210000|2022-02-28 20:13:30|476.28|473.64|475.78|473.14|476.28|473.64|475.47|472.83|0
1646079220000|2022-02-28 20:13:40|475.47|472.83|476.28|473.64|476.28|473.64|475.47|472.83|0
1646079230000|2022-02-28 20:13:50|476.08|473.44|475.67|473.03|476.08|473.44|475.26|472.62|0
1646079240000|2022-02-28 20:14:00|474.85|472.21|474.45|471.81|475.26|472.62|474.45|471.81|0
1646079250000|2022-02-28 20:14:10|474.24|471.6|475.47|472.83|475.67|473.03|474.24|471.6|0
1646079260000|2022-02-28 20:14:20|476.08|473.44|475.78|473.14|476.08|473.44|475.67|473.03|0
1646079270000|2022-02-28 20:14:30|475.47|472.83|474.85|472.21|475.47|472.83|474.85|472.21|0
1646079280000|2022-02-28 20:14:40|475.47|472.83|475.67|473.03|475.67|473.03|475.47|472.83|0
1646079290000|2022-02-28 20:14:50|475.47|472.83|475.67|473.03|475.67|473.03|475.47|472.83|0
1646079300000|2022-02-28 20:15:00|473.84|471.2|474.04|471.4|474.04|471.4|473.84|471.2|0
1646079310000|2022-02-28 20:15:10|474.24|471.6|474.04|471.4|474.24|471.6|473.22|470.58|0
1646079320000|2022-02-28 20:15:20|474.85|472.21|474.65|472.01|475.26|472.62|474.65|472.01|0
1646079330000|2022-02-28 20:15:30|474.04|471.4|474.04|471.4|474.45|471.81|474.04|471.4|0
1646079340000|2022-02-28 20:15:40|473.84|471.2|476.08|473.44|476.08|473.44|473.84|471.2|0
1646079350000|2022-02-28 20:15:50|475.87|473.23|475.87|473.23|476.48|473.84|475.78|473.14|0
1646079360000|2022-02-28 20:16:00|475.37|472.73|474.76|472.12|475.37|472.73|474.24|471.6|0
1646079370000|2022-02-28 20:16:10|474.85|472.21|476.08|473.44|476.08|473.44|474.85|472.21|0
1646079380000|2022-02-28 20:16:20|476.18|473.54|475.16|472.52|476.18|473.54|475.06|472.42|0
1646079390000|2022-02-28 20:16:30|475.06|472.42|474.35|471.71|475.06|472.42|474.14|471.5|0
1646079400000|2022-02-28 20:16:40|474.24|471.6|474.35|471.71|474.35|471.71|474.24|471.6|0
1646079410000|2022-02-28 20:16:50|474.24|471.6|474.24|471.6|474.45|471.81|474.24|471.6|0
1646079420000|2022-02-28 20:17:00|474.45|471.81|473.63|470.99|474.65|472.01|473.63|470.99|0
1646079430000|2022-02-28 20:17:10|473.83|471.19|470.99|468.35|473.83|471.19|470.58|467.94|0
1646079440000|2022-02-28 20:17:20|471.39|468.75|471.8|469.16|471.8|469.16|471.39|468.75|0
1646079450000|2022-02-28 20:17:30|470.58|467.94|469.57|466.93|470.58|467.94|469.57|466.93|0
1646079460000|2022-02-28 20:17:40|470.18|467.54|470.99|468.35|470.99|468.35|469.88|467.24|0
1646079470000|2022-02-28 20:17:50|470.79|468.15|471.6|468.96|471.8|469.16|470.79|468.15|0
1646079480000|2022-02-28 20:18:00|471.39|468.75|470.99|468.35|471.91|469.27|470.99|468.35|0
1646079490000|2022-02-28 20:18:10|471.39|468.75|470.99|468.35|471.8|469.16|470.99|468.35|0
1646079500000|2022-02-28 20:18:20|469.37|466.73|467.95|465.31|469.37|466.73|467.95|465.31|0
1646079510000|2022-02-28 20:18:30|467.74|465.1|468.25|465.61|468.55|465.91|467.74|465.1|0
1646079520000|2022-02-28 20:18:40|468.86|466.22|470.18|467.54|470.18|467.54|468.86|466.22|0
1646079530000|2022-02-28 20:18:50|470.38|467.74|469.97|467.33|470.38|467.74|469.97|467.33|0
1646079540000|2022-02-28 20:19:00|469.67|467.03|468.76|466.12|469.67|467.03|468.55|465.91|0
1646079550000|2022-02-28 20:19:10|468.35|465.71|468.86|466.22|468.86|466.22|467.95|465.31|0
1646079560000|2022-02-28 20:19:20|468.76|466.12|468.46|465.82|468.76|466.12|468.35|465.71|0
1646079570000|2022-02-28 20:19:30|468.76|466.12|468.55|465.91|468.76|466.12|468.35|465.71|0
1646079580000|2022-02-28 20:19:40|469.57|466.93|469.57|466.93|469.57|466.93|469.36|466.72|0
1646079590000|2022-02-28 20:19:50|469.36|466.72|469.97|467.33|470.18|467.54|469.36|466.72|0
1646079600000|2022-02-28 20:20:00|469.77|467.13|469.16|466.52|469.97|467.33|469.16|466.52|0
1646079610000|2022-02-28 20:20:10|468.35|465.71|468.15|465.51|468.55|465.91|468.15|465.51|0
1646079620000|2022-02-28 20:20:20|468.35|465.71|466.93|464.29|468.35|465.71|466.93|464.29|0
1646079630000|2022-02-28 20:20:30|465.92|463.28|462.47|459.83|466.53|463.89|462.47|459.83|0
1646079640000|2022-02-28 20:20:40|462.67|460.03|462.67|460.03|462.98|460.34|462.67|460.03|0
1646079650000|2022-02-28 20:20:50|461.65|459.01|461.86|459.22|461.86|459.22|461.45|458.81|0
1646079660000|2022-02-28 20:21:00|461.65|459.01|461.65|459.01|461.65|459.01|461.25|458.61|0
1646079670000|2022-02-28 20:21:10|461.45|458.81|460.84|458.2|461.45|458.81|460.74|458.1|0
1646079680000|2022-02-28 20:21:20|460.85|458.21|460.25|457.61|460.85|458.21|460.25|457.61|0
1646079690000|2022-02-28 20:21:30|459.44|456.8|460.15|457.51|460.15|457.51|459.44|456.8|0
1646079700000|2022-02-28 20:21:40|460.05|457.41|459.84|457.2|460.05|457.41|459.44|456.8|0
1646079710000|2022-02-28 20:21:50|460.05|457.41|460.05|457.41|460.05|457.41|460.05|457.41|0
1646079720000|2022-02-28 20:22:00|459.84|457.2|459.04|456.4|459.84|457.2|459.04|456.4|0
1646079730000|2022-02-28 20:22:10|459.84|457.2|460.25|457.61|460.65|458.01|459.84|457.2|0
1646079740000|2022-02-28 20:22:20|459.64|457|459.64|457|459.64|457|459.04|456.4|0
1646079750000|2022-02-28 20:22:30|459.04|456.4|459.04|456.4|459.24|456.6|459.04|456.4|0
1646079760000|2022-02-28 20:22:40|458.43|455.79|458.43|455.79|458.43|455.79|458.23|455.59|0
1646079770000|2022-02-28 20:22:50|458.83|456.19|459.75|457.11|459.84|457.2|458.83|456.19|0
1646079780000|2022-02-28 20:23:00|459.64|457|459.84|457.2|460.25|457.61|459.64|457|0
1646079790000|2022-02-28 20:23:10|459.64|457|461.46|458.82|461.46|458.82|459.64|457|0
1646079800000|2022-02-28 20:23:20|461.86|459.22|462.67|460.03|462.88|460.24|461.86|459.22|0
1646079810000|2022-02-28 20:23:30|462.47|459.83|462.37|459.73|462.47|459.83|462.27|459.63|0
1646079820000|2022-02-28 20:23:40|462.27|459.63|462.07|459.43|462.27|459.63|461.86|459.22|0
1646079830000|2022-02-28 20:23:50|462.27|459.63|462.67|460.03|462.67|460.03|462.27|459.63|0
1646079840000|2022-02-28 20:24:00|460.85|458.21|467.63|464.99|467.63|464.99|460.65|458.01|0
1646079850000|2022-02-28 20:24:10|468.03|465.39|468.23|465.59|468.23|465.59|468.03|465.39|0
1646079860000|2022-02-28 20:24:20|468.34|465.7|467.83|465.19|468.34|465.7|467.83|465.19|0
1646079870000|2022-02-28 20:24:30|468.03|465.39|461.54|458.9|468.03|465.39|461.54|458.9|0
1646079880000|2022-02-28 20:24:40|461.34|458.7|459.36|456.72|461.34|458.7|459.36|456.72|0
1646079890000|2022-02-28 20:24:50|458.61|455.97|458.41|455.77|458.61|455.97|458.41|455.77|0
1646079900000|2022-02-28 20:25:00|458.61|455.97|460.65|458.01|460.65|458.01|458.61|455.97|0
1646079910000|2022-02-28 20:25:10|459.43|456.79|458.61|455.97|459.43|456.79|458.61|455.97|0
1646079920000|2022-02-28 20:25:20|459.02|456.38|459.33|456.69|459.33|456.69|458.41|455.77|0
1646079930000|2022-02-28 20:25:30|459.23|456.59|459.02|456.38|459.43|456.79|459.02|456.38|0
1646079940000|2022-02-28 20:25:40|460.04|457.4|459.63|456.99|460.04|457.4|459.43|456.79|0
1646079950000|2022-02-28 20:25:50|458.61|455.97|460.65|458.01|460.65|458.01|458.41|455.77|0
1646079960000|2022-02-28 20:26:00|461.47|458.83|461.06|458.42|461.67|459.03|461.06|458.42|0
1646079970000|2022-02-28 20:26:10|461.47|458.83|461.26|458.62|461.47|458.83|461.26|458.62|0
1646079980000|2022-02-28 20:26:20|460.45|457.81|460.24|457.6|460.45|457.81|460.04|457.4|0
1646079990000|2022-02-28 20:26:30|459.63|456.99|459.43|456.79|459.84|457.2|459.22|456.58|0
1646080000000|2022-02-28 20:26:40|460.24|457.6|459.84|457.2|460.24|457.6|459.43|456.79|0
1646080010000|2022-02-28 20:26:50|458.82|456.18|459.22|456.58|459.22|456.58|458.82|456.18|0
1646080020000|2022-02-28 20:27:00|459.84|457.2|459.84|457.2|460.24|457.6|459.84|457.2|0
1646080030000|2022-02-28 20:27:10|460.04|457.4|459.84|457.2|460.04|457.4|459.63|456.99|0
1646080040000|2022-02-28 20:27:20|459.63|456.99|459.63|456.99|459.63|456.99|459.63|456.99|0
1646080050000|2022-02-28 20:27:30|458.82|456.18|457.6|454.96|458.82|456.18|457.39|454.75|0
1646080060000|2022-02-28 20:27:40|458.61|455.97|458.61|455.97|458.61|455.97|458.21|455.57|0
1646080070000|2022-02-28 20:27:50|458.41|455.77|458.21|455.57|459.02|456.38|458.21|455.57|0
1646080080000|2022-02-28 20:28:00|457.39|454.75|456.78|454.14|457.39|454.75|456.58|453.94|0
1646080090000|2022-02-28 20:28:10|457.09|454.45|455.77|453.13|457.09|454.45|455.77|453.13|0
1646080100000|2022-02-28 20:28:20|455.97|453.33|455.97|453.33|456.18|453.54|455.57|452.93|0
1646080110000|2022-02-28 20:28:30|456.28|453.64|455.57|452.93|456.28|453.64|455.57|452.93|0
1646080120000|2022-02-28 20:28:40|455.77|453.13|455.57|452.93|455.77|453.13|455.16|452.52|0
1646080130000|2022-02-28 20:28:50|456.48|453.84|456.28|453.64|456.58|453.94|456.28|453.64|0
1646080140000|2022-02-28 20:29:00|456.38|453.74|459.22|456.58|459.63|456.99|456.38|453.74|0
1646080150000|2022-02-28 20:29:10|459.63|456.99|459.83|457.19|459.83|457.19|459.63|456.99|0
1646080160000|2022-02-28 20:29:20|459.02|456.38|458.82|456.18|459.02|456.38|458.61|455.97|0
1646080170000|2022-02-28 20:29:30|459.22|456.58|458.82|456.18|459.83|457.19|458.82|456.18|0
1646080180000|2022-02-28 20:29:40|459.02|456.38|459.02|456.38|459.22|456.58|458.92|456.28|0
1646080190000|2022-02-28 20:29:50|459.33|456.69|460.24|457.6|460.24|457.6|459.33|456.69|0
1646080200000|2022-02-28 20:30:00|460.65|458.01|462.59|459.95|462.69|460.05|460.65|458.01|0
1646080210000|2022-02-28 20:30:10|462.08|459.44|462.69|460.05|462.69|460.05|462.08|459.44|0
1646080220000|2022-02-28 20:30:20|462.49|459.85|462.69|460.05|463.3|460.66|462.49|459.85|0
1646080230000|2022-02-28 20:30:30|463.1|460.46|463.51|460.87|463.51|460.87|462.89|460.25|0
1646080240000|2022-02-28 20:30:40|463.3|460.66|463.2|460.56|463.3|460.66|463|460.36|0
1646080250000|2022-02-28 20:30:50|462.89|460.25|463.1|460.46|463.3|460.66|462.89|460.25|0
1646080260000|2022-02-28 20:31:00|464.94|462.3|464.94|462.3|465.14|462.5|464.94|462.3|0
1646080270000|2022-02-28 20:31:10|463.61|460.97|465.14|462.5|465.35|462.71|463.61|460.97|0
1646080280000|2022-02-28 20:31:20|464.94|462.3|464.84|462.2|465.35|462.71|464.84|462.2|0
1646080290000|2022-02-28 20:31:30|464.53|461.89|465.45|462.81|465.45|462.81|464.53|461.89|0
1646080300000|2022-02-28 20:31:40|465.76|463.12|465.76|463.12|465.96|463.32|465.66|463.02|0
1646080310000|2022-02-28 20:31:50|465.35|462.71|465.35|462.71|465.76|463.12|465.35|462.71|0
1646080320000|2022-02-28 20:32:00|464.32|461.68|463.51|460.87|464.32|461.68|463.3|460.66|0
1646080330000|2022-02-28 20:32:10|464.12|461.48|464.94|462.3|465.14|462.5|464.12|461.48|0
1646080340000|2022-02-28 20:32:20|466.78|464.14|465.55|462.91|466.78|464.14|465.55|462.91|0
1646080350000|2022-02-28 20:32:30|465.35|462.71|464.94|462.3|465.35|462.71|464.84|462.2|0
1646080360000|2022-02-28 20:32:40|465.55|462.91|465.76|463.12|466.17|463.53|465.55|462.91|0
1646080370000|2022-02-28 20:32:50|465.96|463.32|465.76|463.12|466.78|464.14|465.76|463.12|0
1646080380000|2022-02-28 20:33:00|465.96|463.32|466.99|464.35|466.99|464.35|465.96|463.32|0
1646080390000|2022-02-28 20:33:10|466.89|464.25|467.4|464.76|467.4|464.76|465.55|462.91|0
1646080400000|2022-02-28 20:33:20|466.99|464.35|467.81|465.17|468.01|465.37|466.99|464.35|0
1646080410000|2022-02-28 20:33:30|467.71|465.07|468.22|465.58|468.22|465.58|467.71|465.07|0
1646080420000|2022-02-28 20:33:40|468.42|465.78|468.42|465.78|468.42|465.78|468.01|465.37|0
1646080430000|2022-02-28 20:33:50|468.01|465.37|467.81|465.17|468.22|465.58|467.81|465.17|0
1646080440000|2022-02-28 20:34:00|469.24|466.6|469.65|467.01|469.65|467.01|468.83|466.19|0
1646080450000|2022-02-28 20:34:10|469.97|467.33|469.86|467.22|470.17|467.53|469.86|467.22|0
1646080460000|2022-02-28 20:34:20|470.27|467.63|469.86|467.22|470.48|467.84|469.76|467.12|0
1646080470000|2022-02-28 20:34:30|469.04|466.4|469.04|466.4|469.04|466.4|468.83|466.19|0
1646080480000|2022-02-28 20:34:40|469.45|466.81|470.48|467.84|470.48|467.84|469.45|466.81|0
1646080490000|2022-02-28 20:34:50|470.17|467.53|470.48|467.84|470.48|467.84|470.17|467.53|0
1646080500000|2022-02-28 20:35:00|470.27|467.63|471.3|468.66|471.71|469.07|470.27|467.63|0
1646080510000|2022-02-28 20:35:10|471.51|468.87|471.51|468.87|471.51|468.87|471.51|468.87|0
1646080520000|2022-02-28 20:35:20|472.54|469.9|472.44|469.8|472.54|469.9|471.71|469.07|0
1646080530000|2022-02-28 20:35:30|472.54|469.9|473.15|470.51|473.57|470.93|472.54|469.9|0
1646080540000|2022-02-28 20:35:40|473.36|470.72|473.36|470.72|473.36|470.72|473.15|470.51|0
1646080550000|2022-02-28 20:35:50|472.12|469.48|470.68|468.04|472.12|469.48|470.68|468.04|0
1646080560000|2022-02-28 20:36:00|470.89|468.25|469.86|467.22|470.89|468.25|469.86|467.22|0
1646080570000|2022-02-28 20:36:10|470.48|467.84|470.79|468.15|471.09|468.45|470.27|467.63|0
1646080580000|2022-02-28 20:36:20|470.89|468.25|471.3|468.66|471.3|468.66|470.89|468.25|0
1646080590000|2022-02-28 20:36:30|475.01|472.37|474.19|471.55|475.22|472.58|474.19|471.55|0
1646080600000|2022-02-28 20:36:40|473.57|470.93|475.01|472.37|475.01|472.37|473.36|470.72|0
1646080610000|2022-02-28 20:36:50|475.22|472.58|475.01|472.37|475.22|472.58|474.8|472.16|0
1646080620000|2022-02-28 20:37:00|475.33|472.69|475.84|473.2|475.84|473.2|475.22|472.58|0
1646080630000|2022-02-28 20:37:10|475.42|472.78|476.04|473.4|476.04|473.4|475.42|472.78|0
1646080640000|2022-02-28 20:37:20|475.63|472.99|474.29|471.65|475.63|472.99|474.29|471.65|0
1646080650000|2022-02-28 20:37:30|473.98|471.34|473.57|470.93|474.39|471.75|473.57|470.93|0
1646080660000|2022-02-28 20:37:40|473.77|471.13|473.98|471.34|473.98|471.34|473.77|471.13|0
1646080670000|2022-02-28 20:37:50|473.36|470.72|472.54|469.9|473.36|470.72|472.54|469.9|0
1646080680000|2022-02-28 20:38:00|472.74|470.1|473.36|470.72|473.36|470.72|472.54|469.9|0
1646080690000|2022-02-28 20:38:10|473.26|470.62|473.36|470.72|473.77|471.13|472.95|470.31|0
1646080700000|2022-02-28 20:38:20|473.98|471.34|473.98|471.34|473.98|471.34|473.98|471.34|0
1646080710000|2022-02-28 20:38:30|476.22|473.58|477.26|474.62|477.26|474.62|476.22|473.58|0
1646080720000|2022-02-28 20:38:40|477.16|474.52|476.75|474.11|477.16|474.52|476.55|473.91|0
1646080730000|2022-02-28 20:38:50|477.57|474.93|478.18|475.54|478.39|475.75|477.57|474.93|0
1646080740000|2022-02-28 20:39:00|477.98|475.34|479.21|476.57|479.62|476.98|477.98|475.34|0
1646080750000|2022-02-28 20:39:10|479.11|476.47|479|476.36|479.11|476.47|479|476.36|0
1646080760000|2022-02-28 20:39:20|479.21|476.57|479.21|476.57|479.31|476.67|478.8|476.16|0
1646080770000|2022-02-28 20:39:30|479.41|476.77|479.41|476.77|479.41|476.77|479.21|476.57|0
1646080780000|2022-02-28 20:39:40|478.8|476.16|477.77|475.13|478.8|476.16|477.77|475.13|0
1646080790000|2022-02-28 20:39:50|478.29|475.65|477.98|475.34|478.59|475.95|477.98|475.34|0
1646080800000|2022-02-28 20:40:00|478.18|475.54|474.09|471.45|478.18|475.54|474.09|471.45|0
1646080810000|2022-02-28 20:40:10|474.71|472.07|475.11|472.47|475.11|472.47|474.09|471.45|0
1646080820000|2022-02-28 20:40:20|474.71|472.07|473.69|471.05|474.71|472.07|473.69|471.05|0
1646080830000|2022-02-28 20:40:30|473.48|470.84|473.89|471.25|473.89|471.25|473.48|470.84|0
1646080840000|2022-02-28 20:40:40|474.3|471.66|474.3|471.66|474.3|471.66|474.2|471.56|0
1646080850000|2022-02-28 20:40:50|474.09|471.45|474.3|471.66|474.3|471.66|474.09|471.45|0
1646080860000|2022-02-28 20:41:00|473.89|471.25|471.04|468.4|473.89|471.25|471.04|468.4|0
1646080870000|2022-02-28 20:41:10|471.85|469.21|470.83|468.19|471.85|469.21|470.83|468.19|0
1646080880000|2022-02-28 20:41:20|470.63|467.99|469|466.36|470.63|467.99|469|466.36|0
1646080890000|2022-02-28 20:41:30|470.53|467.89|470.22|467.58|470.53|467.89|470.22|467.58|0
1646080900000|2022-02-28 20:41:40|469.41|466.77|469.82|467.18|469.82|467.18|469.21|466.57|0
1646080910000|2022-02-28 20:41:50|469.21|466.57|469.21|466.57|469.61|466.97|468.8|466.16|0
1646080920000|2022-02-28 20:42:00|469.41|466.77|469.21|466.57|469.41|466.77|468.6|465.96|0
1646080930000|2022-02-28 20:42:10|469.61|466.97|470.43|467.79|470.43|467.79|469.61|466.97|0
1646080940000|2022-02-28 20:42:20|470.94|468.3|470.43|467.79|470.94|468.3|470.43|467.79|0
1646080950000|2022-02-28 20:42:30|470.02|467.38|469.41|466.77|470.02|467.38|469.21|466.57|0
1646080960000|2022-02-28 20:42:40|469.61|466.97|470.12|467.48|470.12|467.48|469.41|466.77|0
1646080970000|2022-02-28 20:42:50|470.22|467.58|470.43|467.79|470.43|467.79|469.82|467.18|0
1646080980000|2022-02-28 20:43:00|470.22|467.58|469.82|467.18|470.63|467.99|469.82|467.18|0
1646080990000|2022-02-28 20:43:10|469.21|466.57|470.22|467.58|470.22|467.58|468.8|466.16|0
1646081000000|2022-02-28 20:43:20|469.82|467.18|470.22|467.58|470.43|467.79|469.82|467.18|0
1646081010000|2022-02-28 20:43:30|470.02|467.38|468.5|465.86|470.02|467.38|468.5|465.86|0
1646081020000|2022-02-28 20:43:40|468.39|465.75|467.18|464.54|468.39|465.75|466.97|464.33|0
1646081030000|2022-02-28 20:43:50|467.78|465.14|467.78|465.14|468.39|465.75|467.78|465.14|0
1646081040000|2022-02-28 20:44:00|468.19|465.55|467.58|464.94|468.19|465.55|466.97|464.33|0
1646081050000|2022-02-28 20:44:10|467.18|464.54|467.18|464.54|467.38|464.74|467.18|464.54|0
1646081060000|2022-02-28 20:44:20|467.38|464.74|467.18|464.54|467.38|464.74|466.97|464.33|0
1646081070000|2022-02-28 20:44:30|466.57|463.93|464.54|461.9|466.57|463.93|464.54|461.9|0
1646081080000|2022-02-28 20:44:40|463.53|460.89|462.12|459.48|463.53|460.89|462.12|459.48|0
1646081090000|2022-02-28 20:44:50|461.92|459.28|462.93|460.29|463.33|460.69|461.92|459.28|0
1646081100000|2022-02-28 20:45:00|463.03|460.39|458.9|456.26|463.03|460.39|458.9|456.26|0
1646081110000|2022-02-28 20:45:10|458.49|455.85|460.51|457.87|460.51|457.87|458.49|455.85|0
1646081120000|2022-02-28 20:45:20|460.71|458.07|457.29|454.65|460.71|458.07|457.29|454.65|0
1646081130000|2022-02-28 20:45:30|456.49|453.85|456.09|453.45|456.49|453.85|455.68|453.04|0
1646081140000|2022-02-28 20:45:40|457.29|454.65|458.49|455.85|458.49|455.85|457.09|454.45|0
1646081150000|2022-02-28 20:45:50|458.29|455.65|456.09|453.45|458.29|455.65|456.09|453.45|0
1646081160000|2022-02-28 20:46:00|456.29|453.65|454.99|452.35|456.29|453.65|454.48|451.84|0
1646081170000|2022-02-28 20:46:10|456.49|453.85|456.49|453.85|457.09|454.45|456.49|453.85|0
1646081180000|2022-02-28 20:46:20|455.88|453.24|455.88|453.24|456.69|454.05|455.79|453.15|0
1646081190000|2022-02-28 20:46:30|454.28|451.64|453.99|451.35|454.28|451.64|453.79|451.15|0
1646081200000|2022-02-28 20:46:40|453.88|451.24|455.88|453.24|455.88|453.24|453.88|451.24|0
1646081210000|2022-02-28 20:46:50|454.48|451.84|454.68|452.04|454.68|452.04|453.68|451.04|0
1646081220000|2022-02-28 20:47:00|455.28|452.64|453.68|451.04|455.28|452.64|453.68|451.04|0
1646081230000|2022-02-28 20:47:10|454.19|451.55|452.68|450.04|454.19|451.55|452.68|450.04|0
1646081240000|2022-02-28 20:47:20|454.68|452.04|454.48|451.84|454.68|452.04|453.88|451.24|0
1646081250000|2022-02-28 20:47:30|454.88|452.24|453.23|450.59|454.88|452.24|452.63|449.99|0
1646081260000|2022-02-28 20:47:40|452.83|450.19|452.63|449.99|453.64|451|452.63|449.99|0
1646081270000|2022-02-28 20:47:50|452.22|449.58|452.42|449.78|452.42|449.78|451.82|449.18|0
1646081280000|2022-02-28 20:48:00|454.04|451.4|451.01|448.37|454.04|451.4|451.01|448.37|0
1646081290000|2022-02-28 20:48:10|451.11|448.47|452.42|449.78|452.42|449.78|450.91|448.27|0
1646081300000|2022-02-28 20:48:20|452.93|450.29|452.44|449.8|453.36|450.72|452.44|449.8|0
1646081310000|2022-02-28 20:48:30|453.45|450.81|454.46|451.82|454.46|451.82|453.05|450.41|0
1646081320000|2022-02-28 20:48:40|454.66|452.02|453.25|450.61|454.87|452.23|453.25|450.61|0
1646081330000|2022-02-28 20:48:50|453.45|450.81|452.24|449.6|453.45|450.81|452.24|449.6|0
1646081340000|2022-02-28 20:49:00|451.03|448.39|452.44|449.8|452.44|449.8|451.03|448.39|0
1646081350000|2022-02-28 20:49:10|452.24|449.6|452.64|450|452.64|450|451.84|449.2|0
1646081360000|2022-02-28 20:49:20|452.44|449.8|451.84|449.2|452.44|449.8|451.84|449.2|0
1646081370000|2022-02-28 20:49:30|452.04|449.4|449.22|446.58|452.04|449.4|449.22|446.58|0
1646081380000|2022-02-28 20:49:40|449.62|446.98|450.63|447.99|451.03|448.39|449.42|446.78|0
1646081390000|2022-02-28 20:49:50|449.62|446.98|449.62|446.98|451.14|448.5|449.42|446.78|0
1646081400000|2022-02-28 20:50:00|447.92|445.28|444.31|441.67|447.92|445.28|444.31|441.67|0
1646081410000|2022-02-28 20:50:10|444.01|441.37|445.01|442.37|445.01|442.37|444.01|441.37|0
1646081420000|2022-02-28 20:50:20|443.61|440.97|443.01|440.37|443.61|440.97|443.01|440.37|0
1646081430000|2022-02-28 20:50:30|444.11|441.47|444.61|441.97|444.61|441.97|444.11|441.47|0
1646081440000|2022-02-28 20:50:40|445.41|442.77|444.81|442.17|445.41|442.77|444.81|442.17|0
1646081450000|2022-02-28 20:50:50|446.41|443.77|446.61|443.97|446.61|443.97|446.31|443.67|0
1646081460000|2022-02-28 20:51:00|445.91|443.27|445.01|442.37|445.91|443.27|444.81|442.17|0
1646081470000|2022-02-28 20:51:10|444.31|441.67|446.41|443.77|446.41|443.77|444.31|441.67|0
1646081480000|2022-02-28 20:51:20|446.81|444.17|447.01|444.37|447.01|444.37|446.01|443.37|0
1646081490000|2022-02-28 20:51:30|448.02|445.38|448.22|445.58|448.62|445.98|447.81|445.17|0
1646081500000|2022-02-28 20:51:40|448.52|445.88|447.61|444.97|448.62|445.98|447.61|444.97|0
1646081510000|2022-02-28 20:51:50|447.41|444.77|448.22|445.58|448.22|445.58|447.21|444.57|0
1646081520000|2022-02-28 20:52:00|448.42|445.78|448.42|445.78|449.22|446.58|448.42|445.78|0
1646081530000|2022-02-28 20:52:10|447.81|445.17|446.21|443.57|447.81|445.17|446.21|443.57|0
1646081540000|2022-02-28 20:52:20|446.61|443.97|447.01|444.37|447.41|444.77|446.61|443.97|0
1646081550000|2022-02-28 20:52:30|447.21|444.57|446.71|444.07|447.32|444.68|446.71|444.07|0
1646081560000|2022-02-28 20:52:40|446.81|444.17|446.81|444.17|446.81|444.17|446.51|443.87|0
1646081570000|2022-02-28 20:52:50|446.61|443.97|445.71|443.07|446.61|443.97|445.71|443.07|0
1646081580000|2022-02-28 20:53:00|447.72|445.08|448.57|445.93|448.57|445.93|447.57|444.93|0
1646081590000|2022-02-28 20:53:10|448.77|446.13|446.57|443.93|448.77|446.13|446.57|443.93|0
1646081600000|2022-02-28 20:53:20|445.88|443.24|446.57|443.93|446.57|443.93|445.88|443.24|0
1646081610000|2022-02-28 20:53:30|448.57|445.93|446.51|443.87|448.57|445.93|446.51|443.87|0
1646081620000|2022-02-28 20:53:40|446.4|443.76|446.4|443.76|446.6|443.96|446.2|443.56|0
1646081630000|2022-02-28 20:53:50|448.01|445.37|448.01|445.37|448.01|445.37|447.81|445.17|0
1646081640000|2022-02-28 20:54:00|447.21|444.57|449.43|446.79|450.34|447.7|447.21|444.57|0
1646081650000|2022-02-28 20:54:10|450.23|447.59|450.23|447.59|450.23|447.59|449.43|446.79|0
1646081660000|2022-02-28 20:54:20|448.82|446.18|447.61|444.97|448.82|446.18|447.61|444.97|0
1646081670000|2022-02-28 20:54:30|446.8|444.16|447|444.36|447|444.36|445.9|443.26|0
1646081680000|2022-02-28 20:54:40|446.6|443.96|443.58|440.94|446.6|443.96|443.18|440.54|0
1646081690000|2022-02-28 20:54:50|443.18|440.54|441.38|438.74|443.18|440.54|441.38|438.74|0
1646081700000|2022-02-28 20:55:00|440.98|438.34|438.58|435.94|440.98|438.34|438.58|435.94|0
1646081710000|2022-02-28 20:55:10|437.98|435.34|439.38|436.74|439.38|436.74|437.28|434.64|0
1646081720000|2022-02-28 20:55:20|440.78|438.14|439.98|437.34|440.78|438.14|439.78|437.14|0
1646081730000|2022-02-28 20:55:30|440.18|437.54|439.78|437.14|440.98|438.34|439.78|437.14|0
1646081740000|2022-02-28 20:55:40|441.28|438.64|441.18|438.54|441.28|438.64|440.78|438.14|0
1646081750000|2022-02-28 20:55:50|441.38|438.74|440.28|437.64|441.38|438.74|440.28|437.64|0
1646081760000|2022-02-28 20:56:00|440.78|438.14|442.18|439.54|442.18|439.54|440.78|438.14|0
1646081770000|2022-02-28 20:56:10|441.78|439.14|441.98|439.34|442.58|439.94|441.78|439.14|0
1646081780000|2022-02-28 20:56:20|442.38|439.74|440.78|438.14|442.78|440.14|440.78|438.14|0
1646081790000|2022-02-28 20:56:30|440.98|438.34|440.78|438.14|441.58|438.94|440.78|438.14|0
1646081800000|2022-02-28 20:56:40|440.88|438.24|439.98|437.34|441.18|438.54|439.98|437.34|0
1646081810000|2022-02-28 20:56:50|439.88|437.24|439.38|436.74|439.88|437.24|439.38|436.74|0
1646081820000|2022-02-28 20:57:00|439.58|436.94|438.38|435.74|440.38|437.74|438.38|435.74|0
1646081830000|2022-02-28 20:57:10|438.78|436.14|438.38|435.74|438.78|436.14|438.08|435.44|0
1646081840000|2022-02-28 20:57:20|438.18|435.54|438.18|435.54|438.18|435.54|437.98|435.34|0
1646081850000|2022-02-28 20:57:30|438.78|436.14|436.78|434.14|438.78|436.14|436.78|434.14|0
1646081860000|2022-02-28 20:57:40|437.38|434.74|439.38|436.74|439.38|436.74|437.38|434.74|0
1646081870000|2022-02-28 20:57:50|439.78|437.14|439.78|437.14|439.78|437.14|439.78|437.14|0
1646081880000|2022-02-28 20:58:00|438.58|435.94|436.78|434.14|438.58|435.94|436.78|434.14|0
1646081890000|2022-02-28 20:58:10|436.38|433.74|434.39|431.75|436.38|433.74|434.39|431.75|0
1646081900000|2022-02-28 20:58:20|434.59|431.95|435.38|432.74|435.38|432.74|434.59|431.95|0
1646081910000|2022-02-28 20:58:30|436.18|433.54|435.58|432.94|436.18|433.54|435.58|432.94|0
1646081920000|2022-02-28 20:58:40|435.19|432.55|435.19|432.55|435.19|432.55|434.79|432.15|0
1646081930000|2022-02-28 20:58:50|434.39|431.75|434.59|431.95|434.59|431.95|434.19|431.55|0
1646081940000|2022-02-28 20:59:00|434.39|431.75|434.99|432.35|434.99|432.35|434.39|431.75|0
1646081950000|2022-02-28 20:59:10|434.39|431.75|433.99|431.35|434.59|431.95|433.99|431.35|0
1646081960000|2022-02-28 20:59:20|434.19|431.55|433.99|431.35|434.59|431.95|433.99|431.35|0
1646081970000|2022-02-28 20:59:30|434.19|431.55|434.19|431.55|434.19|431.55|433.79|431.15|0
1646081980000|2022-02-28 20:59:40|433.99|431.35|436.78|434.14|436.78|434.14|433.99|431.35|0
1646081990000|2022-02-28 20:59:50|437.38|434.74|437.18|434.54|438.78|436.14|437.18|434.54|0
1646082000000|2022-02-28 21:00:00|436.98|434.34|436.58|433.94|436.98|434.34|436.38|433.74|0
1646082010000|2022-02-28 21:00:10|436.78|434.14|435.58|432.94|436.78|434.14|435.58|432.94|0
1646082020000|2022-02-28 21:00:20|435.98|433.34|435.58|432.94|436.78|434.14|435.58|432.94|0
1646082030000|2022-02-28 21:00:30|436.18|433.54|436.38|433.74|436.38|433.74|436.18|433.54|0
1646082040000|2022-02-28 21:00:40|436.58|433.94|437.18|434.54|437.18|434.54|436.58|433.94|0
1646082050000|2022-02-28 21:00:50|436.98|434.34|435.78|433.14|436.98|434.34|435.78|433.14|0
1646082060000|2022-02-28 21:01:00|435.98|433.34|437.18|434.54|437.58|434.94|435.98|433.34|0
1646082070000|2022-02-28 21:01:10|437.58|434.94|437.18|434.54|437.58|434.94|436.58|433.94|0
1646082080000|2022-02-28 21:01:20|437.38|434.74|436.78|434.14|437.58|434.94|436.58|433.94|0
1646082090000|2022-02-28 21:01:30|436.38|433.74|437.18|434.54|437.18|434.54|436.18|433.54|0
1646082100000|2022-02-28 21:01:40|436.18|433.54|437.18|434.54|437.18|434.54|436.18|433.54|0
1646082110000|2022-02-28 21:01:50|436.78|434.14|436.38|433.74|436.98|434.34|436.38|433.74|0
1646082120000|2022-02-28 21:02:00|436.18|433.54|436.38|433.74|436.38|433.74|436.08|433.44|0
1646082130000|2022-02-28 21:02:10|436.18|433.54|436.78|434.14|436.78|434.14|436.18|433.54|0
1646082140000|2022-02-28 21:02:20|436.38|433.74|437.78|435.14|437.78|435.14|436.38|433.74|0
1646082150000|2022-02-28 21:02:30|437.58|434.94|437.98|435.34|437.98|435.34|437.58|434.94|0
1646082160000|2022-02-28 21:02:40|437.78|435.14|437.38|434.74|437.78|435.14|437.38|434.74|0
1646082170000|2022-02-28 21:02:50|437.58|434.94|437.98|435.34|437.98|435.34|437.38|434.74|0
1646082180000|2022-02-28 21:03:00|437.58|434.94|438.17|435.53|438.17|435.53|437.38|434.74|0
1646082190000|2022-02-28 21:03:10|438.57|435.93|437.78|435.14|438.57|435.93|437.78|435.14|0
1646082200000|2022-02-28 21:03:20|438.17|435.53|437.98|435.34|438.57|435.93|437.98|435.34|0
1646082210000|2022-02-28 21:03:30|437.78|435.14|437.18|434.54|437.78|435.14|437.18|434.54|0
1646082220000|2022-02-28 21:03:40|436.78|434.14|435.78|433.14|436.78|434.14|435.78|433.14|0
1646082230000|2022-02-28 21:03:50|436.58|433.94|436.18|433.54|436.98|434.34|436.18|433.54|0
1646082240000|2022-02-28 21:04:00|435.98|433.34|435.98|433.34|436.38|433.74|435.98|433.34|0
1646082250000|2022-02-28 21:04:10|436.18|433.54|435.18|432.54|436.18|433.54|434.79|432.15|0
1646082260000|2022-02-28 21:04:20|434.98|432.34|434.79|432.15|434.98|432.34|434.79|432.15|0
1646082270000|2022-02-28 21:04:30|435.69|433.05|435.38|432.74|435.69|433.05|435.38|432.74|0
1646082280000|2022-02-28 21:04:40|434.98|432.34|435.98|433.34|435.98|433.34|434.98|432.34|0
1646082290000|2022-02-28 21:04:50|435.58|432.94|435.38|432.74|435.78|433.14|435.38|432.74|0
1646082300000|2022-02-28 21:05:00|435.98|433.34|435.78|433.14|435.98|433.34|435.38|432.74|0
1646082310000|2022-02-28 21:05:10|435.98|433.34|435.98|433.34|435.98|433.34|435.69|433.05|0
1646082320000|2022-02-28 21:05:20|435.78|433.14|435.78|433.14|435.78|433.14|435.78|433.14|0
1646082330000|2022-02-28 21:05:30|435.58|432.94|434.98|432.34|435.58|432.94|434.98|432.34|0
1646082340000|2022-02-28 21:05:40|435.18|432.54|435.58|432.94|435.58|432.94|435.18|432.54|0
1646082350000|2022-02-28 21:05:50|435.38|432.74|435.38|432.74|435.38|432.74|434.98|432.34|0
1646082360000|2022-02-28 21:06:00|434.98|432.34|434.78|432.14|435.18|432.54|434.78|432.14|0
1646082370000|2022-02-28 21:06:10|434.69|432.05|434.98|432.34|434.98|432.34|434.69|432.05|0
1646082380000|2022-02-28 21:06:20|434.78|432.14|434.59|431.95|434.78|432.14|434.39|431.75|0
1646082390000|2022-02-28 21:06:30|434.78|432.14|434.78|432.14|434.78|432.14|434.78|432.14|0
1646082400000|2022-02-28 21:06:40|434.69|432.05|435.18|432.54|435.18|432.54|434.69|432.05|0
1646082420000|2022-02-28 21:07:00|434.98|432.34|435.18|432.54|435.18|432.54|434.98|432.34|0
1646082430000|2022-02-28 21:07:10|434.78|432.14|434.59|431.95|434.78|432.14|434.49|431.85|0
1646082440000|2022-02-28 21:07:20|434.98|432.34|435.58|432.94|435.58|432.94|434.98|432.34|0
1646082450000|2022-02-28 21:07:30|435.38|432.74|435.58|432.94|435.58|432.94|435.38|432.74|0
1646082460000|2022-02-28 21:07:40|436.18|433.54|436.18|433.54|436.18|433.54|436.18|433.54|0
1646082470000|2022-02-28 21:07:50|436.58|433.94|436.58|433.94|436.58|433.94|436.58|433.94|0
1646082490000|2022-02-28 21:08:10|436.38|433.74|436.38|433.74|436.38|433.74|436.38|433.74|0
1646082500000|2022-02-28 21:08:20|437.77|435.13|437.17|434.53|437.77|435.13|437.17|434.53|0
1646082510000|2022-02-28 21:08:30|437.08|434.44|437.17|434.53|437.17|434.53|436.98|434.34|0
1646082520000|2022-02-28 21:08:40|437.37|434.73|438.17|435.53|438.17|435.53|437.37|434.73|0
1646082530000|2022-02-28 21:08:50|438.77|436.13|438.17|435.53|438.77|436.13|438.17|435.53|0
1646082540000|2022-02-28 21:09:00|437.97|435.33|438.57|435.93|438.57|435.93|437.97|435.33|0
1646082550000|2022-02-28 21:09:10|438.37|435.73|438.48|435.84|438.48|435.84|438.37|435.73|0
1646082560000|2022-02-28 21:09:20|438.57|435.93|438.77|436.13|438.77|436.13|438.37|435.73|0
1646082570000|2022-02-28 21:09:30|439.57|436.93|439.77|437.13|439.77|437.13|439.37|436.73|0
1646082580000|2022-02-28 21:09:40|440.17|437.53|439.97|437.33|440.17|437.53|439.97|437.33|0
1646082590000|2022-02-28 21:09:50|440.17|437.53|438.97|436.33|440.17|437.53|438.97|436.33|0
1646082600000|2022-02-28 21:10:00|438.77|436.13|438.57|435.93|438.97|436.33|438.57|435.93|0
1646082610000|2022-02-28 21:10:10|438.17|435.53|438.77|436.13|438.97|436.33|438.17|435.53|0
1646082620000|2022-02-28 21:10:20|438.57|435.93|436.97|434.33|438.57|435.93|436.97|434.33|0
1646082630000|2022-02-28 21:10:30|436.78|434.14|436.18|433.54|436.78|434.14|436.18|433.54|0
1646082640000|2022-02-28 21:10:40|435.98|433.34|436.18|433.54|436.88|434.24|435.98|433.34|0
1646082650000|2022-02-28 21:10:50|436.97|434.33|436.97|434.33|436.97|434.33|436.78|434.14|0
1646082660000|2022-02-28 21:11:00|437.08|434.44|436.68|434.04|437.08|434.44|436.58|433.94|0
1646082670000|2022-02-28 21:11:10|436.58|433.94|435.78|433.14|436.58|433.94|435.78|433.14|0
1646082680000|2022-02-28 21:11:20|435.38|432.74|435.68|433.04|435.78|433.14|435.38|432.74|0
1646082690000|2022-02-28 21:11:30|435.58|432.94|435.98|433.34|436.18|433.54|435.58|432.94|0
1646082700000|2022-02-28 21:11:40|436.18|433.54|435.78|433.14|436.18|433.54|435.78|433.14|0
1646082710000|2022-02-28 21:11:50|436.18|433.54|436.18|433.54|436.18|433.54|436.18|433.54|0
1646082720000|2022-02-28 21:12:00|436.38|433.74|436.18|433.54|436.58|433.94|436.18|433.54|0
1646082730000|2022-02-28 21:12:10|435.68|433.04|434.98|432.34|435.68|433.04|434.98|432.34|0
1646082740000|2022-02-28 21:12:20|435.18|432.54|435.38|432.74|435.48|432.84|435.18|432.54|0
1646082750000|2022-02-28 21:12:30|435.18|432.54|435.08|432.44|435.38|432.74|434.98|432.34|0
1646082760000|2022-02-28 21:12:40|434.78|432.14|435.18|432.54|435.18|432.54|434.78|432.14|0
1646082770000|2022-02-28 21:12:50|435.38|432.74|435.38|432.74|435.38|432.74|435.18|432.54|0
1646082780000|2022-02-28 21:13:00|435.58|432.94|435.58|432.94|435.58|432.94|435.58|432.94|0
1646082790000|2022-02-28 21:13:10|435.18|432.54|435.58|432.94|435.58|432.94|435.18|432.54|0
1646082800000|2022-02-28 21:13:20|436.38|433.74|436.57|433.93|436.57|433.93|436.38|433.74|0
1646082810000|2022-02-28 21:13:30|436.97|434.33|435.98|433.34|436.97|434.33|435.98|433.34|0
1646082820000|2022-02-28 21:13:40|435.78|433.14|435.38|432.74|435.78|433.14|435.28|432.64|0
1646082830000|2022-02-28 21:13:50|435.08|432.44|434.98|432.34|435.18|432.54|434.98|432.34|0
1646082840000|2022-02-28 21:14:00|435.38|432.74|435.78|433.14|435.78|433.14|435.18|432.54|0
1646082850000|2022-02-28 21:14:10|435.38|432.74|436.18|433.54|436.18|433.54|435.38|432.74|0
1646082860000|2022-02-28 21:14:20|435.78|433.14|435.78|433.14|435.78|433.14|435.38|432.74|0
1646082870000|2022-02-28 21:14:30|435.58|432.94|435.38|432.74|435.58|432.94|435.18|432.54|0
1646082880000|2022-02-28 21:14:40|435.18|432.54|435.18|432.54|435.18|432.54|434.98|432.34|0
1646082890000|2022-02-28 21:14:50|435.08|432.44|436.77|434.13|436.77|434.13|435.08|432.44|0
1646082920000|2022-02-28 21:15:20|436.34|432.98|436.14|432.78|436.34|432.98|436.14|432.78|0
1646082930000|2022-02-28 21:15:30|436.04|432.68|435.54|432.18|436.04|432.68|435.54|432.18|0
1646082940000|2022-02-28 21:15:40|435.14|431.78|435.14|431.78|435.14|431.78|435.14|431.78|0
1646082950000|2022-02-28 21:15:50|434.74|431.38|434.74|431.38|434.74|431.38|434.74|431.38|0
1646082960000|2022-02-28 21:16:00|434.94|431.58|435.05|431.69|435.14|431.78|434.74|431.38|0
1646082970000|2022-02-28 21:16:10|434.94|431.58|435.34|431.98|435.34|431.98|434.94|431.58|0
1646082980000|2022-02-28 21:16:20|435.24|431.88|435.34|431.98|435.34|431.98|435.24|431.88|0
1646082990000|2022-02-28 21:16:30|435.24|431.88|435.34|431.98|435.34|431.98|435.24|431.88|0
1646083000000|2022-02-28 21:16:40|435.24|431.88|435.34|431.98|435.34|431.98|435.24|431.88|0
1646083010000|2022-02-28 21:16:50|435.14|431.78|434.94|431.58|435.14|431.78|434.94|431.58|0
1646083020000|2022-02-28 21:17:00|434.85|431.49|434.54|431.18|434.94|431.58|434.54|431.18|0
1646083030000|2022-02-28 21:17:10|434.65|431.29|434.74|431.38|434.74|431.38|434.54|431.18|0
1646083040000|2022-02-28 21:17:20|434.65|431.29|434.85|431.49|434.94|431.58|434.65|431.29|0
1646083050000|2022-02-28 21:17:30|434.94|431.58|434.85|431.49|434.94|431.58|434.85|431.49|0
1646083060000|2022-02-28 21:17:40|434.74|431.38|435.04|431.68|435.14|431.78|434.74|431.38|0
1646083070000|2022-02-28 21:17:50|434.94|431.58|435.14|431.78|435.14|431.78|434.94|431.58|0
1646083080000|2022-02-28 21:18:00|435.04|431.68|435.14|431.78|435.24|431.88|435.04|431.68|0
1646083090000|2022-02-28 21:18:10|435.44|432.08|435.34|431.98|435.44|432.08|435.34|431.98|0
1646083100000|2022-02-28 21:18:20|435.54|432.18|435.54|432.18|435.54|432.18|435.54|432.18|0
1646083110000|2022-02-28 21:18:30|435.34|431.98|435.54|432.18|435.54|432.18|435.34|431.98|0
1646083140000|2022-02-28 21:19:00|435.34|431.98|434.94|431.58|435.54|432.18|434.74|431.38|0
1646083150000|2022-02-28 21:19:10|435.14|431.78|435.14|431.78|435.14|431.78|435.14|431.78|0
1646083160000|2022-02-28 21:19:20|435.04|431.68|435.14|431.78|435.14|431.78|435.04|431.68|0
1646083180000|2022-02-28 21:19:40|435.44|432.08|435.34|431.98|435.44|432.08|435.34|431.98|0
1646083190000|2022-02-28 21:19:50|435.14|431.78|435.14|431.78|435.14|431.78|435.14|431.78|0
1646083200000|2022-02-28 21:20:00|435.04|431.68|435.04|431.68|435.04|431.68|435.04|431.68|0
1646083210000|2022-02-28 21:20:10|435.14|431.78|435.44|432.08|435.54|432.18|435.14|431.78|0
1646083220000|2022-02-28 21:20:20|435.54|432.18|435.54|432.18|435.54|432.18|435.54|432.18|0
1646083240000|2022-02-28 21:20:40|435.44|432.08|434.94|431.58|435.44|432.08|434.94|431.58|0
1646083250000|2022-02-28 21:20:50|435.14|431.78|435.34|431.98|435.34|431.98|435.14|431.78|0
1646083260000|2022-02-28 21:21:00|435.14|431.78|435.34|431.98|435.34|431.98|435.14|431.78|0
1646083270000|2022-02-28 21:21:10|435.44|432.08|435.34|431.98|435.44|432.08|435.34|431.98|0
1646083280000|2022-02-28 21:21:20|435.54|432.18|435.34|431.98|435.54|432.18|435.34|431.98|0
1646083290000|2022-02-28 21:21:30|435.44|432.08|435.54|432.18|435.54|432.18|435.34|431.98|0
1646083300000|2022-02-28 21:21:40|435.34|431.98|435.34|431.98|435.34|431.98|435.34|431.98|0
1646083310000|2022-02-28 21:21:50|435.54|432.18|435.54|432.18|435.54|432.18|435.54|432.18|0
1646083330000|2022-02-28 21:22:10|435.44|432.08|435.44|432.08|435.44|432.08|435.44|432.08|0
1646083340000|2022-02-28 21:22:20|435.24|431.88|435.34|431.98|435.44|432.08|435.24|431.88|0
1646083350000|2022-02-28 21:22:30|435.44|432.08|435.34|431.98|435.44|432.08|435.34|431.98|0
1646083360000|2022-02-28 21:22:40|435.44|432.08|435.34|431.98|435.44|432.08|435.34|431.98|0
1646083370000|2022-02-28 21:22:50|435.44|432.08|435.34|431.98|435.44|432.08|435.34|431.98|0
1646083380000|2022-02-28 21:23:00|435.14|431.78|435.14|431.78|435.34|431.98|435.14|431.78|0
1646083390000|2022-02-28 21:23:10|435.34|431.98|435.34|431.98|435.34|431.98|435.24|431.88|0
1646083400000|2022-02-28 21:23:20|435.44|432.08|435.24|431.88|435.44|432.08|435.24|431.88|0
1646083410000|2022-02-28 21:23:30|435.34|431.98|435.34|431.98|435.34|431.98|435.34|431.98|0
1646083420000|2022-02-28 21:23:40|435.44|432.08|435.54|432.18|435.54|432.18|435.44|432.08|0
1646083440000|2022-02-28 21:24:00|435.34|431.98|435.54|432.18|435.54|432.18|435.34|431.98|0
1646083460000|2022-02-28 21:24:20|436.04|432.68|436.13|432.77|436.13|432.77|436.04|432.68|0
1646083470000|2022-02-28 21:24:30|436.33|432.97|436.33|432.97|436.33|432.97|436.33|432.97|0
1646083480000|2022-02-28 21:24:40|436.24|432.88|435.93|432.57|436.24|432.88|435.93|432.57|0
1646083490000|2022-02-28 21:24:50|436.04|432.68|436.13|432.77|436.33|432.97|435.93|432.57|0
1646083500000|2022-02-28 21:25:00|435.84|432.48|435.93|432.57|435.93|432.57|435.73|432.37|0
1646083510000|2022-02-28 21:25:10|436.04|432.68|436.04|432.68|436.73|433.37|436.04|432.68|0
1646083520000|2022-02-28 21:25:20|436.33|432.97|436.24|432.88|436.33|432.97|436.24|432.88|0
1646083530000|2022-02-28 21:25:30|436.13|432.77|436.33|432.97|436.33|432.97|436.13|432.77|0
1646083540000|2022-02-28 21:25:40|436.73|433.37|436.73|433.37|436.73|433.37|436.73|433.37|0
1646083550000|2022-02-28 21:25:50|436.63|433.27|436.53|433.17|436.63|433.27|436.53|433.17|0
1646083560000|2022-02-28 21:26:00|436.63|433.27|436.73|433.37|436.83|433.47|436.63|433.27|0
1646083570000|2022-02-28 21:26:10|436.93|433.57|436.73|433.37|436.93|433.57|436.73|433.37|0
1646083580000|2022-02-28 21:26:20|436.53|433.17|436.33|432.97|436.53|433.17|436.33|432.97|0
1646083590000|2022-02-28 21:26:30|436.24|432.88|436.73|433.37|436.73|433.37|436.13|432.77|0
1646083600000|2022-02-28 21:26:40|436.53|433.17|436.73|433.37|436.73|433.37|436.53|433.17|0
1646083610000|2022-02-28 21:26:50|436.63|433.27|436.63|433.27|436.73|433.37|436.63|433.27|0
1646083620000|2022-02-28 21:27:00|436.53|433.17|436.13|432.77|436.53|433.17|436.13|432.77|0
1646083630000|2022-02-28 21:27:10|436.04|432.68|436.24|432.88|436.33|432.97|436.04|432.68|0
1646083640000|2022-02-28 21:27:20|436.53|433.17|436.24|432.88|436.63|433.27|436.24|432.88|0
1646083650000|2022-02-28 21:27:30|436.13|432.77|435.93|432.57|436.13|432.77|435.93|432.57|0
1646083660000|2022-02-28 21:27:40|436.13|432.77|435.93|432.57|436.13|432.77|435.93|432.57|0
1646083670000|2022-02-28 21:27:50|435.84|432.48|435.93|432.57|435.93|432.57|435.84|432.48|0
1646083680000|2022-02-28 21:28:00|435.84|432.48|435.84|432.48|435.93|432.57|435.84|432.48|0
1646083690000|2022-02-28 21:28:10|435.93|432.57|435.93|432.57|435.93|432.57|435.93|432.57|0
1646083710000|2022-02-28 21:28:30|435.73|432.37|435.53|432.17|435.73|432.37|435.53|432.17|0
1646083740000|2022-02-28 21:29:00|435.73|432.37|435.93|432.57|435.93|432.57|435.73|432.37|0
1646083750000|2022-02-28 21:29:10|435.84|432.48|435.73|432.37|435.93|432.57|435.73|432.37|0
1646083760000|2022-02-28 21:29:20|435.84|432.48|435.73|432.37|435.84|432.48|435.73|432.37|0
1646083770000|2022-02-28 21:29:30|435.53|432.17|435.53|432.17|435.53|432.17|435.53|432.17|0
1646083780000|2022-02-28 21:29:40|435.73|432.37|435.73|432.37|435.73|432.37|435.73|432.37|0
1646083790000|2022-02-28 21:29:50|435.93|432.57|435.84|432.48|435.93|432.57|435.84|432.48|0
1646083800000|2022-02-28 21:30:00|435.93|432.57|435.84|432.48|435.93|432.57|435.84|432.48|0
1646083820000|2022-02-28 21:30:20|435.93|432.57|435.93|432.57|435.93|432.57|435.93|432.57|0
1646083830000|2022-02-28 21:30:30|435.73|432.37|435.73|432.37|435.73|432.37|435.73|432.37|0
1646083850000|2022-02-28 21:30:50|435.93|432.57|435.93|432.57|435.93|432.57|435.93|432.57|0
1646083890000|2022-02-28 21:31:30|435.73|432.37|435.73|432.37|435.73|432.37|435.73|432.37|0
1646083900000|2022-02-28 21:31:40|435.93|432.57|435.93|432.57|435.93|432.57|435.93|432.57|0
1646083950000|2022-02-28 21:32:30|435.73|432.37|435.93|432.57|435.93|432.57|435.73|432.37|0
1646083970000|2022-02-28 21:32:50|435.53|432.17|435.33|431.97|435.53|432.17|435.33|431.97|0
1646083980000|2022-02-28 21:33:00|435.13|431.77|435.33|431.97|435.33|431.97|435.13|431.77|0
1646083990000|2022-02-28 21:33:10|435.04|431.68|434.94|431.58|435.04|431.68|434.94|431.58|0
1646084000000|2022-02-28 21:33:20|435.13|431.77|434.74|431.38|435.13|431.77|434.74|431.38|0
1646084010000|2022-02-28 21:33:30|434.84|431.48|434.74|431.38|434.84|431.48|434.64|431.28|0
1646084020000|2022-02-28 21:33:40|434.54|431.18|434.54|431.18|434.54|431.18|434.54|431.18|0
1646084030000|2022-02-28 21:33:50|434.64|431.28|434.74|431.38|434.74|431.38|434.54|431.18|0
1646084040000|2022-02-28 21:34:00|434.94|431.58|434.94|431.58|434.94|431.58|434.94|431.58|0
1646084050000|2022-02-28 21:34:10|435.04|431.68|435.13|431.77|435.13|431.77|435.04|431.68|0
1646084060000|2022-02-28 21:34:20|435.24|431.88|435.53|432.17|435.53|432.17|435.24|431.88|0
1646084070000|2022-02-28 21:34:30|435.73|432.37|435.73|432.37|435.73|432.37|435.73|432.37|0
1646084080000|2022-02-28 21:34:40|435.64|432.28|435.53|432.17|435.64|432.28|435.33|431.97|0
1646084100000|2022-02-28 21:35:00|435.73|432.37|435.73|432.37|435.73|432.37|435.73|432.37|0
1646084120000|2022-02-28 21:35:20|435.53|432.17|435.73|432.37|435.73|432.37|435.53|432.17|0
1646084130000|2022-02-28 21:35:30|435.53|432.17|435.44|432.08|435.53|432.17|435.33|431.97|0
1646084140000|2022-02-28 21:35:40|435.53|432.17|435.53|432.17|435.53|432.17|435.53|432.17|0
1646084160000|2022-02-28 21:36:00|435.33|431.97|435.33|431.97|435.44|432.08|435.33|431.97|0
1646084170000|2022-02-28 21:36:10|435.53|432.17|435.33|431.97|435.53|432.17|435.33|431.97|0
1646084200000|2022-02-28 21:36:40|435.13|431.77|435.53|432.17|435.53|432.17|435.13|431.77|0
1646084220000|2022-02-28 21:37:00|435.33|431.97|435.33|431.97|435.33|431.97|435.33|431.97|0
1646084230000|2022-02-28 21:37:10|435.44|432.08|435.33|431.97|435.44|432.08|435.33|431.97|0
1646084240000|2022-02-28 21:37:20|435.24|431.88|435.33|431.97|435.33|431.97|435.13|431.77|0
1646084250000|2022-02-28 21:37:30|435.24|431.88|434.93|431.57|435.24|431.88|434.93|431.57|0
1646084260000|2022-02-28 21:37:40|435.13|431.77|434.93|431.57|435.13|431.77|434.93|431.57|0
1646084270000|2022-02-28 21:37:50|434.73|431.37|434.73|431.37|434.73|431.37|434.73|431.37|0
1646084280000|2022-02-28 21:38:00|435.13|431.77|435.13|431.77|435.13|431.77|435.13|431.77|0
1646084300000|2022-02-28 21:38:20|434.93|431.57|434.73|431.37|434.93|431.57|434.73|431.37|0
1646084310000|2022-02-28 21:38:30|434.84|431.48|435.04|431.68|435.04|431.68|434.84|431.48|0
1646084320000|2022-02-28 21:38:40|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646084330000|2022-02-28 21:38:50|434.84|431.48|434.93|431.57|434.93|431.57|434.84|431.48|0
1646084340000|2022-02-28 21:39:00|435.13|431.77|434.93|431.57|435.13|431.77|434.93|431.57|0
1646084360000|2022-02-28 21:39:20|434.84|431.48|434.93|431.57|434.93|431.57|434.84|431.48|0
1646084370000|2022-02-28 21:39:30|434.84|431.48|434.73|431.37|434.84|431.48|434.73|431.37|0
1646084380000|2022-02-28 21:39:40|434.64|431.28|434.54|431.18|434.73|431.37|434.54|431.18|0
1646084390000|2022-02-28 21:39:50|434.73|431.37|434.54|431.18|434.73|431.37|434.54|431.18|0
1646084400000|2022-02-28 21:40:00|434.73|431.37|434.73|431.37|434.73|431.37|434.73|431.37|0
1646084410000|2022-02-28 21:40:10|434.64|431.28|434.73|431.37|434.73|431.37|434.64|431.28|0
1646084420000|2022-02-28 21:40:20|434.64|431.28|434.73|431.37|434.84|431.48|434.64|431.28|0
1646084430000|2022-02-28 21:40:30|434.84|431.48|434.93|431.57|434.93|431.57|434.84|431.48|0
1646084440000|2022-02-28 21:40:40|434.73|431.37|434.73|431.37|434.73|431.37|434.73|431.37|0
1646084470000|2022-02-28 21:41:10|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646084500000|2022-02-28 21:41:40|435.13|431.77|434.93|431.57|435.13|431.77|434.93|431.57|0
1646084510000|2022-02-28 21:41:50|434.73|431.37|434.73|431.37|434.73|431.37|434.73|431.37|0
1646084520000|2022-02-28 21:42:00|434.84|431.48|434.93|431.57|434.93|431.57|434.84|431.48|0
1646084540000|2022-02-28 21:42:20|435.04|431.68|435.04|431.68|435.04|431.68|435.04|431.68|0
1646084550000|2022-02-28 21:42:30|435.13|431.77|435.04|431.68|435.13|431.77|434.93|431.57|0
1646084560000|2022-02-28 21:42:40|435.13|431.77|435.13|431.77|435.13|431.77|435.13|431.77|0
1646084570000|2022-02-28 21:42:50|435.04|431.68|435.13|431.77|435.13|431.77|435.04|431.68|0
1646084590000|2022-02-28 21:43:10|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646084600000|2022-02-28 21:43:20|435.04|431.68|435.13|431.77|435.13|431.77|435.04|431.68|0
1646084620000|2022-02-28 21:43:40|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646084640000|2022-02-28 21:44:00|435.03|431.67|435.13|431.77|435.13|431.77|435.03|431.67|0
1646084650000|2022-02-28 21:44:10|435.03|431.67|435.13|431.77|435.13|431.77|434.93|431.57|0
1646084660000|2022-02-28 21:44:20|434.93|431.57|435.13|431.77|435.13|431.77|434.93|431.57|0
1646084670000|2022-02-28 21:44:30|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646084700000|2022-02-28 21:45:00|435.13|431.77|435.13|431.77|435.13|431.77|435.13|431.77|0
1646084740000|2022-02-28 21:45:40|435.03|431.67|434.93|431.57|435.03|431.67|434.93|431.57|0
1646084760000|2022-02-28 21:46:00|434.84|431.48|434.93|431.57|434.93|431.57|434.84|431.48|0
1646084790000|2022-02-28 21:46:30|434.73|431.37|434.73|431.37|434.73|431.37|434.73|431.37|0
1646084810000|2022-02-28 21:46:50|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646084830000|2022-02-28 21:47:10|434.73|431.37|434.73|431.37|434.73|431.37|434.73|431.37|0
1646084840000|2022-02-28 21:47:20|434.93|431.57|434.73|431.37|434.93|431.57|434.73|431.37|0
1646084860000|2022-02-28 21:47:40|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646084910000|2022-02-28 21:48:30|434.83|431.47|434.83|431.47|434.83|431.47|434.83|431.47|0
1646084920000|2022-02-28 21:48:40|434.93|431.57|435.13|431.77|435.13|431.77|434.93|431.57|0
1646085000000|2022-02-28 21:50:00|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646085010000|2022-02-28 21:50:10|434.83|431.47|434.93|431.57|434.93|431.57|434.83|431.47|0
1646085040000|2022-02-28 21:50:40|434.83|431.47|434.93|431.57|434.93|431.57|434.83|431.47|0
1646085060000|2022-02-28 21:51:00|435.13|431.77|435.13|431.77|435.13|431.77|435.13|431.77|0
1646085070000|2022-02-28 21:51:10|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646085080000|2022-02-28 21:51:20|434.83|431.47|434.83|431.47|434.83|431.47|434.83|431.47|0
1646085090000|2022-02-28 21:51:30|434.73|431.37|434.73|431.37|434.73|431.37|434.73|431.37|0
1646085110000|2022-02-28 21:51:50|434.93|431.57|434.73|431.37|434.93|431.57|434.73|431.37|0
1646085150000|2022-02-28 21:52:30|434.53|431.17|434.53|431.17|434.53|431.17|434.53|431.17|0
1646085190000|2022-02-28 21:53:10|434.13|430.77|434.13|430.77|434.13|430.77|434.13|430.77|0
1646085200000|2022-02-28 21:53:20|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646085210000|2022-02-28 21:53:30|434.73|431.37|435.13|431.77|435.13|431.77|434.73|431.37|0
1646085220000|2022-02-28 21:53:40|434.93|431.57|434.73|431.37|434.93|431.57|434.73|431.37|0
1646085230000|2022-02-28 21:53:50|434.53|431.17|434.53|431.17|434.53|431.17|434.53|431.17|0
1646085240000|2022-02-28 21:54:00|434.73|431.37|434.73|431.37|434.73|431.37|434.73|431.37|0
1646085260000|2022-02-28 21:54:20|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646085270000|2022-02-28 21:54:30|435.13|431.77|435.13|431.77|435.13|431.77|435.13|431.77|0
1646085280000|2022-02-28 21:54:40|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646085290000|2022-02-28 21:54:50|434.73|431.37|434.73|431.37|434.73|431.37|434.73|431.37|0
1646085300000|2022-02-28 21:55:00|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646085310000|2022-02-28 21:55:10|435.13|431.77|435.13|431.77|435.13|431.77|435.13|431.77|0
1646085320000|2022-02-28 21:55:20|435.03|431.67|435.13|431.77|435.13|431.77|435.03|431.67|0
1646085370000|2022-02-28 21:56:10|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646085380000|2022-02-28 21:56:20|435.13|431.77|435.13|431.77|435.13|431.77|435.13|431.77|0
1646085400000|2022-02-28 21:56:40|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646085410000|2022-02-28 21:56:50|435.13|431.77|435.13|431.77|435.13|431.77|435.13|431.77|0
1646085430000|2022-02-28 21:57:10|435.03|431.67|435.13|431.77|435.13|431.77|435.03|431.67|0
1646085470000|2022-02-28 21:57:50|435.12|431.76|435.12|431.76|435.12|431.76|435.12|431.76|0
1646085530000|2022-02-28 21:58:50|434.93|431.57|434.93|431.57|434.93|431.57|434.93|431.57|0
1646085540000|2022-02-28 21:59:00|435.12|431.76|435.12|431.76|435.12|431.76|435.12|431.76|0
1646085560000|2022-02-28 21:59:20|435.03|431.67|435.12|431.76|435.12|431.76|435.03|431.67|0
1646085590000|2022-02-28 21:59:50|435.03|431.67|435.03|431.67|435.03|431.67|434.83|431.47|0
1646085600000|2022-02-28 22:00:00|435.06|431.7|435.06|431.7|435.06|431.7|435.06|431.7|0
1646085630000|2022-02-28 22:00:30|435.2|431.84|435.2|431.84|435.2|431.84|435.2|431.84|0
1646085670000|2022-02-28 22:01:10|435.15|431.79|435.15|431.79|435.15|431.79|435.15|431.79|0
1646085690000|2022-02-28 22:01:30|435.24|431.88|435.29|431.93|435.29|431.93|435.24|431.88|0
1646085700000|2022-02-28 22:01:40|435.35|431.99|435.35|431.99|435.35|431.99|435.35|431.99|0
1646085720000|2022-02-28 22:02:00|435.29|431.93|435.29|431.93|435.29|431.93|435.29|431.93|0
1646085730000|2022-02-28 22:02:10|435.35|431.99|435.35|431.99|435.35|431.99|435.35|431.99|0
1646085740000|2022-02-28 22:02:20|435.29|431.93|435.29|431.93|435.29|431.93|435.29|431.93|0
1646085750000|2022-02-28 22:02:30|435.18|431.82|435.09|431.73|435.18|431.82|435.09|431.73|0
1646085780000|2022-02-28 22:03:00|435.2|431.84|435.2|431.84|435.2|431.84|435.2|431.84|0
1646085790000|2022-02-28 22:03:10|435.23|431.87|435.2|431.84|435.23|431.87|435.2|431.84|0
1646085830000|2022-02-28 22:03:50|435.09|431.73|435.09|431.73|435.09|431.73|435.09|431.73|0
1646085840000|2022-02-28 22:04:00|435.11|431.75|435.11|431.75|435.11|431.75|435.11|431.75|0
1646085860000|2022-02-28 22:04:20|435.23|431.87|435.23|431.87|435.23|431.87|435.23|431.87|0
1646085880000|2022-02-28 22:04:40|435.81|432.45|435.81|432.45|435.81|432.45|435.81|432.45|0
1646085890000|2022-02-28 22:04:50|435.38|432.02|435.38|432.02|435.38|432.02|435.38|432.02|0
1646085900000|2022-02-28 22:05:00|435.35|431.99|435.35|431.99|435.35|431.99|435.35|431.99|0
1646085910000|2022-02-28 22:05:10|435.81|432.45|435.81|432.45|435.81|432.45|435.81|432.45|0
1646085920000|2022-02-28 22:05:20|435.41|432.05|435.41|432.05|435.41|432.05|435.41|432.05|0
1646085930000|2022-02-28 22:05:30|435.38|432.02|435.38|432.02|435.38|432.02|435.38|432.02|0
1646085940000|2022-02-28 22:05:40|435.41|432.05|435.41|432.05|435.41|432.05|435.41|432.05|0
1646085980000|2022-02-28 22:06:20|435.93|432.57|435.52|432.16|435.93|432.57|435.5|432.14|0
1646085990000|2022-02-28 22:06:30|435.35|431.99|435.32|431.96|435.35|431.99|435.32|431.96|0
1646086000000|2022-02-28 22:06:40|435.35|431.99|435.35|431.99|435.35|431.99|435.35|431.99|0
1646086010000|2022-02-28 22:06:50|435.89|432.53|435.89|432.53|435.89|432.53|435.89|432.53|0
1646086040000|2022-02-28 22:07:20|435.87|432.51|435.87|432.51|435.87|432.51|435.87|432.51|0
1646086080000|2022-02-28 22:08:00|435.46|432.1|435.78|432.42|435.78|432.42|435.46|432.1|0
1646086140000|2022-02-28 22:09:00|435.81|432.45|435.81|432.45|435.81|432.45|435.81|432.45|0
1646086230000|2022-02-28 22:10:30|435.8|432.44|435.8|432.44|435.8|432.44|435.8|432.44|0
1646086260000|2022-02-28 22:11:00|436.12|432.76|436.12|432.76|436.12|432.76|436.12|432.76|0
1646086270000|2022-02-28 22:11:10|435.98|432.62|435.98|432.62|435.98|432.62|435.98|432.62|0
1646086280000|2022-02-28 22:11:20|436.07|432.71|435.98|432.62|436.07|432.71|435.98|432.62|0
1646086370000|2022-02-28 22:12:50|435.95|432.59|435.95|432.59|435.95|432.59|435.95|432.59|0
1646086400000|2022-02-28 22:13:20|435.98|432.62|436.33|432.97|436.33|432.97|435.98|432.62|0
1646086410000|2022-02-28 22:13:30|436.03|432.67|436.03|432.67|436.03|432.67|436.03|432.67|0
1646086430000|2022-02-28 22:13:50|436.07|432.71|436.07|432.71|436.07|432.71|436.07|432.71|0
1646086500000|2022-02-28 22:15:00|436.01|432.65|436.01|432.65|436.01|432.65|436.01|432.65|0
1646086610000|2022-02-28 22:16:50|435.92|432.56|435.92|432.56|435.92|432.56|435.92|432.56|0
1646086620000|2022-02-28 22:17:00|435.95|432.59|435.95|432.59|435.95|432.59|435.95|432.59|0
1646086750000|2022-02-28 22:19:10|435.92|432.56|435.92|432.56|435.92|432.56|435.92|432.56|0
1646086760000|2022-02-28 22:19:20|435.94|432.58|435.94|432.58|435.94|432.58|435.94|432.58|0
1646086780000|2022-02-28 22:19:40|435.87|432.51|435.87|432.51|435.87|432.51|435.87|432.51|0
1646086810000|2022-02-28 22:20:10|435.86|432.5|435.86|432.5|435.86|432.5|435.86|432.5|0
1646086820000|2022-02-28 22:20:20|435.94|432.58|435.94|432.58|435.94|432.58|435.94|432.58|0
1646086940000|2022-02-28 22:22:20|435.63|432.27|435.63|432.27|435.63|432.27|435.63|432.27|0
1646086990000|2022-02-28 22:23:10|435.98|432.62|435.98|432.62|435.98|432.62|435.98|432.62|0
1646087030000|2022-02-28 22:23:50|436.12|432.76|435.98|432.62|436.12|432.76|435.98|432.62|0
1646087040000|2022-02-28 22:24:00|435.94|432.58|435.94|432.58|435.94|432.58|435.94|432.58|0
1646087070000|2022-02-28 22:24:30|435.97|432.61|435.97|432.61|435.97|432.61|435.97|432.61|0
1646087100000|2022-02-28 22:25:00|436.03|432.67|436.03|432.67|436.03|432.67|436.03|432.67|0
1646087180000|2022-02-28 22:26:20|436.18|432.82|436.18|432.82|436.18|432.82|436.18|432.82|0
1646087250000|2022-02-28 22:27:30|436.24|432.88|436.24|432.88|436.24|432.88|436.24|432.88|0
1646087290000|2022-02-28 22:28:10|436.09|432.73|436.09|432.73|436.09|432.73|436.09|432.73|0
1646087300000|2022-02-28 22:28:20|436.2|432.84|436.18|432.82|436.2|432.84|436.18|432.82|0
1646087360000|2022-02-28 22:29:20|436.2|432.84|436.2|432.84|436.2|432.84|436.2|432.84|0
1646087370000|2022-02-28 22:29:30|436.15|432.79|436.24|432.88|436.24|432.88|436.15|432.79|0
1646087380000|2022-02-28 22:29:40|436.32|432.96|436.18|432.82|436.32|432.96|436.18|432.82|0
1646087390000|2022-02-28 22:29:50|436.09|432.73|435.97|432.61|436.09|432.73|435.92|432.56|0
1646087400000|2022-02-28 22:30:00|436.29|432.93|436.29|432.93|436.29|432.93|436.29|432.93|0
1646087410000|2022-02-28 22:30:10|436.32|432.96|436.32|432.96|436.32|432.96|436.32|432.96|0
1646087430000|2022-02-28 22:30:30|436.43|433.07|436.43|433.07|436.43|433.07|436.43|433.07|0
1646087440000|2022-02-28 22:30:40|436.52|433.16|436.5|433.14|436.52|433.16|436.5|433.14|0
1646087450000|2022-02-28 22:30:50|436.52|433.16|436.52|433.16|436.52|433.16|436.52|433.16|0
1646087460000|2022-02-28 22:31:00|436.43|433.07|436.43|433.07|436.43|433.07|436.43|433.07|0
1646087470000|2022-02-28 22:31:10|436.41|433.05|436.5|433.14|436.5|433.14|436.41|433.05|0
1646087480000|2022-02-28 22:31:20|436.41|433.05|436.41|433.05|436.41|433.05|436.41|433.05|0
1646087490000|2022-02-28 22:31:30|436.5|433.14|436.5|433.14|436.5|433.14|436.5|433.14|0
1646087500000|2022-02-28 22:31:40|436.59|433.23|436.59|433.23|436.59|433.23|436.59|433.23|0
1646087520000|2022-02-28 22:32:00|436.55|433.19|436.55|433.19|436.55|433.19|436.55|433.19|0
1646087530000|2022-02-28 22:32:10|436.59|433.23|436.59|433.23|436.59|433.23|436.59|433.23|0
1646087560000|2022-02-28 22:32:40|436.47|433.11|436.47|433.11|436.47|433.11|436.47|433.11|0
1646087600000|2022-02-28 22:33:20|436.27|432.91|436.27|432.91|436.27|432.91|436.27|432.91|0
1646087610000|2022-02-28 22:33:30|436.23|432.87|436.15|432.79|436.23|432.87|436.15|432.79|0
1646087650000|2022-02-28 22:34:10|436.23|432.87|436.27|432.91|436.27|432.91|436.23|432.87|0
1646087670000|2022-02-28 22:34:30|436.43|433.07|436.43|433.07|436.43|433.07|436.43|433.07|0
1646087790000|2022-02-28 22:36:30|436.35|432.99|436.35|432.99|436.35|432.99|436.35|432.99|0
1646087800000|2022-02-28 22:36:40|436.67|433.31|436.67|433.31|436.67|433.31|436.67|433.31|0
1646087810000|2022-02-28 22:36:50|436.38|433.02|436.38|433.02|436.38|433.02|436.38|433.02|0
1646087820000|2022-02-28 22:37:00|436.35|432.99|436.35|432.99|436.35|432.99|436.35|432.99|0
1646087830000|2022-02-28 22:37:10|436.23|432.87|436.35|432.99|436.35|432.99|436.23|432.87|0
1646087840000|2022-02-28 22:37:20|436.43|433.07|436.43|433.07|436.43|433.07|436.43|433.07|0
1646087860000|2022-02-28 22:37:40|436.67|433.31|436.67|433.31|436.67|433.31|436.67|433.31|0
1646087870000|2022-02-28 22:37:50|436.52|433.16|436.52|433.16|436.52|433.16|436.52|433.16|0
1646087880000|2022-02-28 22:38:00|436.43|433.07|436.43|433.07|436.43|433.07|436.43|433.07|0
1646087920000|2022-02-28 22:38:40|436.46|433.1|436.46|433.1|436.46|433.1|436.46|433.1|0
1646087940000|2022-02-28 22:39:00|436.43|433.07|436.43|433.07|436.43|433.07|436.43|433.07|0
1646087950000|2022-02-28 22:39:10|436.52|433.16|436.52|433.16|436.52|433.16|436.52|433.16|0
1646088030000|2022-02-28 22:40:30|436.49|433.13|436.49|433.13|436.49|433.13|436.49|433.13|0
1646088050000|2022-02-28 22:40:50|436.46|433.1|436.55|433.19|436.55|433.19|436.46|433.1|0
1646088110000|2022-02-28 22:41:50|436.46|433.1|436.46|433.1|436.46|433.1|436.46|433.1|0
1646088130000|2022-02-28 22:42:10|436.52|433.16|436.52|433.16|436.52|433.16|436.52|433.16|0
1646088160000|2022-02-28 22:42:40|436.64|433.28|436.52|433.16|436.81|433.45|436.52|433.16|0
1646088210000|2022-02-28 22:43:30|436.46|433.1|436.46|433.1|436.46|433.1|436.46|433.1|0
1646088220000|2022-02-28 22:43:40|436.52|433.16|436.52|433.16|436.52|433.16|436.52|433.16|0
1646088240000|2022-02-28 22:44:00|437.08|433.72|437.08|433.72|437.08|433.72|437.08|433.72|0
1646088280000|2022-02-28 22:44:40|437.04|433.68|437.04|433.68|437.04|433.68|437.04|433.68|0
1646088370000|2022-02-28 22:46:10|436.87|433.51|436.87|433.51|436.87|433.51|436.87|433.51|0
1646088380000|2022-02-28 22:46:20|436.84|433.48|436.96|433.6|436.96|433.6|436.84|433.48|0
1646088390000|2022-02-28 22:46:30|436.95|433.59|436.95|433.59|436.95|433.59|436.95|433.59|0
1646088440000|2022-02-28 22:47:20|436.76|433.4|436.6|433.24|436.76|433.4|436.6|433.24|0
1646088450000|2022-02-28 22:47:30|436.58|433.22|436.58|433.22|436.58|433.22|436.58|433.22|0
1646088480000|2022-02-28 22:48:00|436.52|433.16|436.52|433.16|436.52|433.16|436.52|433.16|0
1646088500000|2022-02-28 22:48:20|436.49|433.13|436.49|433.13|436.49|433.13|436.49|433.13|0
1646088520000|2022-02-28 22:48:40|436.52|433.16|436.52|433.16|436.52|433.16|436.52|433.16|0
1646088530000|2022-02-28 22:48:50|436.49|433.13|436.49|433.13|436.49|433.13|436.49|433.13|0
1646088550000|2022-02-28 22:49:10|436.52|433.16|436.52|433.16|436.52|433.16|436.52|433.16|0
1646088580000|2022-02-28 22:49:40|436.49|433.13|436.49|433.13|436.49|433.13|436.49|433.13|0
1646088600000|2022-02-28 22:50:00|436.58|433.22|436.58|433.22|436.58|433.22|436.58|433.22|0
1646088620000|2022-02-28 22:50:20|436.49|433.13|436.49|433.13|436.49|433.13|436.49|433.13|0
1646088640000|2022-02-28 22:50:40|436.43|433.07|436.43|433.07|436.43|433.07|436.43|433.07|0
1646088650000|2022-02-28 22:50:50|436.4|433.04|436.43|433.07|436.43|433.07|436.4|433.04|0
1646088670000|2022-02-28 22:51:10|436.4|433.04|436.51|433.15|436.51|433.15|436.4|433.04|0
1646088680000|2022-02-28 22:51:20|436.37|433.01|436.37|433.01|436.37|433.01|436.37|433.01|0
1646088690000|2022-02-28 22:51:30|436.28|432.92|436.28|432.92|436.28|432.92|436.28|432.92|0
1646088700000|2022-02-28 22:51:40|436.32|432.96|436.32|432.96|436.32|432.96|436.32|432.96|0
1646088710000|2022-02-28 22:51:50|436.28|432.92|436.28|432.92|436.28|432.92|436.28|432.92|0
1646088740000|2022-02-28 22:52:20|436.11|432.75|436.11|432.75|436.11|432.75|436.11|432.75|0
1646088760000|2022-02-28 22:52:40|436.28|432.92|436.28|432.92|436.28|432.92|436.28|432.92|0
1646088770000|2022-02-28 22:52:50|436.2|432.84|436.2|432.84|436.2|432.84|436.2|432.84|0
1646088780000|2022-02-28 22:53:00|436.28|432.92|436.28|432.92|436.28|432.92|436.28|432.92|0
1646088790000|2022-02-28 22:53:10|436.26|432.9|436.28|432.92|436.28|432.92|436.26|432.9|0
1646088800000|2022-02-28 22:53:20|436.14|432.78|436.28|432.92|436.49|433.13|436.14|432.78|0
1646088810000|2022-02-28 22:53:30|436.19|432.83|436.37|433.01|436.37|433.01|436.19|432.83|0
1646088820000|2022-02-28 22:53:40|436.43|433.07|436.43|433.07|436.43|433.07|436.43|433.07|0
1646088830000|2022-02-28 22:53:50|436.51|433.15|436.6|433.24|436.6|433.24|436.51|433.15|0
1646088840000|2022-02-28 22:54:00|436.51|433.15|436.43|433.07|436.51|433.15|436.43|433.07|0
1646088850000|2022-02-28 22:54:10|436.35|432.99|436.35|432.99|436.35|432.99|436.35|432.99|0
1646088860000|2022-02-28 22:54:20|436.6|433.24|437.13|433.77|437.13|433.77|436.6|433.24|0
1646088890000|2022-02-28 22:54:50|437.33|433.97|437.13|433.77|437.33|433.97|437.13|433.77|0
1646088900000|2022-02-28 22:55:00|437.07|433.71|437.1|433.74|437.1|433.74|437.07|433.71|0
1646088920000|2022-02-28 22:55:20|437.07|433.71|437.07|433.71|437.07|433.71|437.07|433.71|0
1646088940000|2022-02-28 22:55:40|437.01|433.65|437.01|433.65|437.01|433.65|437.01|433.65|0
1646088950000|2022-02-28 22:55:50|437.07|433.71|437.07|433.71|437.07|433.71|437.07|433.71|0
1646088960000|2022-02-28 22:56:00|437.04|433.68|437.04|433.68|437.04|433.68|437.04|433.68|0
1646088980000|2022-02-28 22:56:20|437.01|433.65|437.01|433.65|437.01|433.65|437.01|433.65|0
1646088990000|2022-02-28 22:56:30|437.07|433.71|437.07|433.71|437.07|433.71|437.07|433.71|0
1646089010000|2022-02-28 22:56:50|437.04|433.68|437.04|433.68|437.04|433.68|437.04|433.68|0
1646089050000|2022-02-28 22:57:30|437.01|433.65|437.01|433.65|437.01|433.65|437.01|433.65|0
1646089080000|2022-02-28 22:58:00|436.98|433.62|436.98|433.62|436.98|433.62|436.98|433.62|0
1646089130000|2022-02-28 22:58:50|436.93|433.57|436.93|433.57|436.93|433.57|436.93|433.57|0
1646089170000|2022-02-28 22:59:30|436.98|433.62|436.98|433.62|436.98|433.62|436.98|433.62|0
1646089180000|2022-02-28 22:59:40|436.93|433.57|436.93|433.57|436.93|433.57|436.93|433.57|0
1646089190000|2022-02-28 22:59:50|436.89|433.53|436.89|433.53|436.89|433.53|436.89|433.53|0
1646089200000|2022-02-28 23:00:00|436|432.64|437.8|434.44|437.8|434.44|436|432.64|0
1646089210000|2022-02-28 23:00:10|437.6|434.24|436|432.64|437.6|434.24|436|432.64|0
1646089220000|2022-02-28 23:00:20|435.4|432.04|436.1|432.74|436.1|432.74|435.4|432.04|0
1646089230000|2022-02-28 23:00:30|436.2|432.84|436|432.64|436.3|432.94|436|432.64|0
1646089240000|2022-02-28 23:00:40|436.2|432.84|436.5|433.14|436.5|433.14|436.2|432.84|0
1646089250000|2022-02-28 23:00:50|436.49|433.13|436.8|433.44|436.8|433.44|436.49|433.13|0
1646089260000|2022-02-28 23:01:00|436.69|433.33|436.8|433.44|436.89|433.53|436.69|433.33|0
1646089270000|2022-02-28 23:01:10|436.4|433.04|436.69|433.33|436.69|433.33|436.4|433.04|0
1646089280000|2022-02-28 23:01:20|436.6|433.24|436.6|433.24|436.6|433.24|436.49|433.13|0
1646089290000|2022-02-28 23:01:30|436.69|433.33|436.4|433.04|436.69|433.33|436.4|433.04|0
1646089300000|2022-02-28 23:01:40|436.3|432.94|436.1|432.74|436.4|433.04|436.1|432.74|0
1646089310000|2022-02-28 23:01:50|436|432.64|435.5|432.14|436|432.64|435.4|432.04|0
1646089320000|2022-02-28 23:02:00|435.3|431.94|434.7|431.34|435.3|431.94|434.7|431.34|0
1646089330000|2022-02-28 23:02:10|435.1|431.74|435.4|432.04|435.5|432.14|435.1|431.74|0
1646089340000|2022-02-28 23:02:20|435.5|432.14|435.9|432.54|435.9|432.54|435.5|432.14|0
1646089350000|2022-02-28 23:02:30|436|432.64|436.49|433.13|436.49|433.13|436|432.64|0
1646089360000|2022-02-28 23:02:40|436.8|433.44|436.8|433.44|437|433.64|436.8|433.44|0
1646089370000|2022-02-28 23:02:50|437.09|433.73|437.4|434.04|437.49|434.13|436.89|433.53|0
1646089380000|2022-02-28 23:03:00|437.49|434.13|437.29|433.93|437.49|434.13|436.89|433.53|0
1646089390000|2022-02-28 23:03:10|437.09|433.73|436.8|433.44|437.09|433.73|436.8|433.44|0
1646089400000|2022-02-28 23:03:20|436.69|433.33|436.49|433.13|436.69|433.33|436.49|433.13|0
1646089410000|2022-02-28 23:03:30|436.69|433.33|436.49|433.13|436.69|433.33|436.49|433.13|0
1646089420000|2022-02-28 23:03:40|436.6|433.24|436.29|432.93|436.6|433.24|436.29|432.93|0
1646089430000|2022-02-28 23:03:50|436.4|433.04|436.6|433.24|436.6|433.24|436.4|433.04|0
1646089440000|2022-02-28 23:04:00|436.69|433.33|436.6|433.24|436.69|433.33|436.6|433.24|0
1646089460000|2022-02-28 23:04:20|436.49|433.13|435.8|432.44|436.49|433.13|435.8|432.44|0
1646089470000|2022-02-28 23:04:30|435.5|432.14|435.1|431.74|435.5|432.14|434.5|431.14|0
1646089480000|2022-02-28 23:04:40|434.9|431.54|434.9|431.54|435.1|431.74|434.9|431.54|0
1646089490000|2022-02-28 23:04:50|435|431.64|434.61|431.25|435.4|432.04|434.61|431.25|0
1646089500000|2022-02-28 23:05:00|434.3|430.94|434.5|431.14|434.5|431.14|434.1|430.74|0
1646089510000|2022-02-28 23:05:10|434.61|431.25|434.8|431.44|434.8|431.44|434.61|431.25|0
1646089520000|2022-02-28 23:05:20|434.5|431.14|434.41|431.05|434.5|431.14|434.41|431.05|0
1646089530000|2022-02-28 23:05:30|434.3|430.94|434.3|430.94|434.5|431.14|434.3|430.94|0
1646089540000|2022-02-28 23:05:40|433.91|430.55|433.81|430.45|433.91|430.55|433.41|430.05|0
1646089550000|2022-02-28 23:05:50|434.1|430.74|433.91|430.55|434.1|430.74|433.91|430.55|0
1646089560000|2022-02-28 23:06:00|433.61|430.25|433.71|430.35|433.71|430.35|433.51|430.15|0
1646089570000|2022-02-28 23:06:10|433.51|430.15|433.41|430.05|433.81|430.45|433.41|430.05|0
1646089580000|2022-02-28 23:06:20|433.31|429.95|433.61|430.25|433.61|430.25|433.31|429.95|0
1646089590000|2022-02-28 23:06:30|433.71|430.35|433.71|430.35|433.71|430.35|433.71|430.35|0
1646089600000|2022-02-28 23:06:40|433.81|430.45|433.81|430.45|433.81|430.45|433.71|430.35|0
1646089610000|2022-02-28 23:06:50|433.61|430.25|434.21|430.85|434.21|430.85|433.61|430.25|0
1646089620000|2022-02-28 23:07:00|434.3|430.94|434.5|431.14|434.5|431.14|434.3|430.94|0
1646089630000|2022-02-28 23:07:10|434.41|431.05|434.21|430.85|434.41|431.05|434.21|430.85|0
1646089640000|2022-02-28 23:07:20|434.3|430.94|434.21|430.85|434.3|430.94|434.21|430.85|0
1646089650000|2022-02-28 23:07:30|434.3|430.94|434.3|430.94|434.3|430.94|434.3|430.94|0
1646089660000|2022-02-28 23:07:40|434.21|430.85|434.21|430.85|434.21|430.85|434.21|430.85|0
1646089670000|2022-02-28 23:07:50|434.3|430.94|434.1|430.74|434.3|430.94|434.01|430.65|0
1646089680000|2022-02-28 23:08:00|434.01|430.65|433.81|430.45|434.01|430.65|433.81|430.45|0
1646089690000|2022-02-28 23:08:10|433.9|430.54|433.9|430.54|433.9|430.54|433.9|430.54|0
1646089700000|2022-02-28 23:08:20|433.81|430.45|433.81|430.45|433.81|430.45|433.81|430.45|0
1646089710000|2022-02-28 23:08:30|433.71|430.35|433.81|430.45|433.81|430.45|433.71|430.35|0
1646089720000|2022-02-28 23:08:40|433.71|430.35|433.61|430.25|433.71|430.35|433.61|430.25|0
1646089730000|2022-02-28 23:08:50|433.71|430.35|433.9|430.54|433.9|430.54|433.71|430.35|0
1646089750000|2022-02-28 23:09:10|434.3|430.94|434.3|430.94|434.3|430.94|434.3|430.94|0
1646089760000|2022-02-28 23:09:20|434.5|431.14|434.3|430.94|434.5|431.14|434.3|430.94|0
1646089770000|2022-02-28 23:09:30|434.41|431.05|434.41|431.05|434.5|431.14|434.3|430.94|0
1646089780000|2022-02-28 23:09:40|434.5|431.14|434.5|431.14|434.5|431.14|434.5|431.14|0
1646089790000|2022-02-28 23:09:50|434.7|431.34|434.7|431.34|434.7|431.34|434.6|431.24|0
1646089800000|2022-02-28 23:10:00|434.41|431.05|434.7|431.34|434.7|431.34|434.4|431.04|0
1646089810000|2022-02-28 23:10:10|434.9|431.54|435.1|431.74|435.1|431.74|434.9|431.54|0
1646089820000|2022-02-28 23:10:20|435.3|431.94|435.3|431.94|435.3|431.94|435.3|431.94|0
1646089830000|2022-02-28 23:10:30|435.1|431.74|435.1|431.74|435.1|431.74|435.1|431.74|0
1646089840000|2022-02-28 23:10:40|435.3|431.94|435.3|431.94|435.3|431.94|435.2|431.84|0
1646089850000|2022-02-28 23:10:50|435.1|431.74|434.9|431.54|435.1|431.74|434.9|431.54|0
1646089860000|2022-02-28 23:11:00|435|431.64|434.9|431.54|435|431.64|434.9|431.54|0
1646089870000|2022-02-28 23:11:10|434.8|431.44|434.7|431.34|434.8|431.44|434.7|431.34|0
1646089880000|2022-02-28 23:11:20|434.8|431.44|435.3|431.94|435.3|431.94|434.7|431.34|0
1646089890000|2022-02-28 23:11:30|435.49|432.13|435.49|432.13|435.69|432.33|435.49|432.13|0
1646089900000|2022-02-28 23:11:40|435.69|432.33|435.69|432.33|435.69|432.33|435.69|432.33|0
1646089910000|2022-02-28 23:11:50|435.89|432.53|436.2|432.84|436.29|432.93|435.89|432.53|0
1646089920000|2022-02-28 23:12:00|436.29|432.93|436.49|433.13|436.49|433.13|436.29|432.93|0
1646089930000|2022-02-28 23:12:10|436.69|433.33|436.89|433.53|436.89|433.53|436.69|433.33|0
1646089940000|2022-02-28 23:12:20|436.99|433.63|436.59|433.23|436.99|433.63|436.59|433.23|0
1646089950000|2022-02-28 23:12:30|436.89|433.53|436.89|433.53|436.89|433.53|436.89|433.53|0
1646089960000|2022-02-28 23:12:40|437.09|433.73|436.89|433.53|437.09|433.73|436.89|433.53|0
1646089970000|2022-02-28 23:12:50|436.49|433.13|436.69|433.33|436.69|433.33|436.49|433.13|0
1646089980000|2022-02-28 23:13:00|437.09|433.73|437.29|433.93|437.29|433.93|437.09|433.73|0
1646089990000|2022-02-28 23:13:10|437.39|434.03|437.39|434.03|437.39|434.03|437.29|433.93|0
1646090000000|2022-02-28 23:13:20|437.09|433.73|436.89|433.53|437.09|433.73|436.89|433.53|0
1646090010000|2022-02-28 23:13:30|436.69|433.33|436.69|433.33|436.69|433.33|436.69|433.33|0
1646090020000|2022-02-28 23:13:40|436.59|433.23|435.89|432.53|436.59|433.23|435.89|432.53|0
1646090030000|2022-02-28 23:13:50|436.59|433.23|436.49|433.13|436.59|433.23|436.49|433.13|0
1646090040000|2022-02-28 23:14:00|436.59|433.23|435.89|432.53|436.59|433.23|435.89|432.53|0
1646090060000|2022-02-28 23:14:20|436|432.64|435.89|432.53|436|432.64|435.89|432.53|0
1646090070000|2022-02-28 23:14:30|435.69|432.33|435.49|432.13|435.69|432.33|435.49|432.13|0
1646090080000|2022-02-28 23:14:40|435.89|432.53|436|432.64|436|432.64|435.89|432.53|0
1646090090000|2022-02-28 23:14:50|435.89|432.53|436.19|432.83|436.19|432.83|435.89|432.53|0
1646090100000|2022-02-28 23:15:00|436.09|432.73|436.09|432.73|436.09|432.73|436.09|432.73|0
1646090110000|2022-02-28 23:15:10|435.49|432.13|435.49|432.13|435.49|432.13|435.49|432.13|0
1646090120000|2022-02-28 23:15:20|435.6|432.24|435.6|432.24|435.6|432.24|435.6|432.24|0
1646090130000|2022-02-28 23:15:30|433.7|430.34|434.1|430.74|434.5|431.14|433.7|430.34|0
1646090140000|2022-02-28 23:15:40|434.7|431.34|434.9|431.54|434.9|431.54|434.6|431.24|0
1646090150000|2022-02-28 23:15:50|435|431.64|435.29|431.93|435.29|431.93|435|431.64|0
1646090160000|2022-02-28 23:16:00|435.6|432.24|435.89|432.53|435.89|432.53|435.6|432.24|0
1646090170000|2022-02-28 23:16:10|435.99|432.63|435.6|432.24|435.99|432.63|435.6|432.24|0
1646090180000|2022-02-28 23:16:20|435.8|432.44|435.89|432.53|435.99|432.63|435.8|432.44|0
1646090190000|2022-02-28 23:16:30|435.99|432.63|436.09|432.73|436.09|432.73|435.99|432.63|0
1646090200000|2022-02-28 23:16:40|435.99|432.63|435.69|432.33|435.99|432.63|435.69|432.33|0
1646090210000|2022-02-28 23:16:50|436.19|432.83|436.39|433.03|436.39|433.03|436.19|432.83|0
1646090220000|2022-02-28 23:17:00|435.89|432.53|435.8|432.44|435.89|432.53|435.8|432.44|0
1646090230000|2022-02-28 23:17:10|435.6|432.24|435.4|432.04|435.6|432.24|435.4|432.04|0
1646090260000|2022-02-28 23:17:40|435.29|431.93|435.49|432.13|435.49|432.13|435.29|431.93|0
1646090270000|2022-02-28 23:17:50|435.29|431.93|435.2|431.84|435.29|431.93|435.2|431.84|0
1646090280000|2022-02-28 23:18:00|435.09|431.73|435.09|431.73|435.09|431.73|435.09|431.73|0
1646090290000|2022-02-28 23:18:10|435.29|431.93|435.09|431.73|435.29|431.93|435.09|431.73|0
1646090300000|2022-02-28 23:18:20|435.29|431.93|435.29|431.93|435.29|431.93|435.29|431.93|0
1646090310000|2022-02-28 23:18:30|435.49|432.13|435.79|432.43|435.79|432.43|435.49|432.13|0
1646090320000|2022-02-28 23:18:40|435.89|432.53|435.89|432.53|435.89|432.53|435.89|432.53|0
1646090330000|2022-02-28 23:18:50|436.09|432.73|436.29|432.93|436.29|432.93|436.09|432.73|0
1646090340000|2022-02-28 23:19:00|436.19|432.83|436.09|432.73|436.19|432.83|436.09|432.73|0
1646090350000|2022-02-28 23:19:10|436.19|432.83|435.89|432.53|436.19|432.83|435.89|432.53|0
1646090360000|2022-02-28 23:19:20|436.09|432.73|436.09|432.73|436.09|432.73|436.09|432.73|0
1646090370000|2022-02-28 23:19:30|435.99|432.63|435.99|432.63|435.99|432.63|435.89|432.53|0
1646090380000|2022-02-28 23:19:40|435.89|432.53|435.69|432.33|435.89|432.53|435.69|432.33|0
1646090400000|2022-02-28 23:20:00|435.99|432.63|435.99|432.63|435.99|432.63|435.99|432.63|0
1646090410000|2022-02-28 23:20:10|436.39|433.03|435.69|432.33|436.39|433.03|435.69|432.33|0
1646090420000|2022-02-28 23:20:20|435.49|432.13|435.4|432.04|435.49|432.13|435.4|432.04|0
1646090430000|2022-02-28 23:20:30|434.89|431.53|434.2|430.84|434.89|431.53|434.2|430.84|0
1646090440000|2022-02-28 23:20:40|434.3|430.94|434.6|431.24|434.6|431.24|434.3|430.94|0
1646090450000|2022-02-28 23:20:50|433.9|430.54|433.9|430.54|433.9|430.54|433.9|430.54|0
1646090460000|2022-02-28 23:21:00|434|430.64|433.9|430.54|434.1|430.74|433.9|430.54|0
1646090470000|2022-02-28 23:21:10|434.1|430.74|433.41|430.05|434.1|430.74|433.41|430.05|0
1646090480000|2022-02-28 23:21:20|433.3|429.94|433.5|430.14|433.5|430.14|433.1|429.74|0
1646090490000|2022-02-28 23:21:30|433.41|430.05|433.3|429.94|433.7|430.34|433.3|429.94|0
1646090500000|2022-02-28 23:21:40|433.41|430.05|432.51|429.15|433.41|430.05|432.51|429.15|0
1646090510000|2022-02-28 23:21:50|432.22|428.86|432.22|428.86|432.22|428.86|432.22|428.86|0
1646090520000|2022-02-28 23:22:00|431.91|428.55|432.31|428.95|432.31|428.95|431.91|428.55|0
1646090530000|2022-02-28 23:22:10|432.91|429.55|433.1|429.74|433.1|429.74|432.91|429.55|0
1646090540000|2022-02-28 23:22:20|433.21|429.85|433.01|429.65|433.21|429.85|433.01|429.65|0
1646090550000|2022-02-28 23:22:30|433.1|429.74|432.81|429.45|433.1|429.74|432.81|429.45|0
1646090560000|2022-02-28 23:22:40|432.71|429.35|432.71|429.35|432.71|429.35|432.61|429.25|0
1646090570000|2022-02-28 23:22:50|432.91|429.55|433.1|429.74|433.1|429.74|432.91|429.55|0
1646090590000|2022-02-28 23:23:10|433.21|429.85|433.3|429.94|433.3|429.94|433.21|429.85|0
1646090600000|2022-02-28 23:23:20|433.21|429.85|433.21|429.85|433.21|429.85|433.21|429.85|0
1646090620000|2022-02-28 23:23:40|433.1|429.74|433.41|430.05|433.41|430.05|432.91|429.55|0
1646090630000|2022-02-28 23:23:50|433.3|429.94|433.5|430.14|433.5|430.14|433.3|429.94|0
1646090640000|2022-02-28 23:24:00|433.6|430.24|433.6|430.24|433.6|430.24|433.5|430.14|0
1646090650000|2022-02-28 23:24:10|433.01|429.65|433.01|429.65|433.21|429.85|433.01|429.65|0
1646090660000|2022-02-28 23:24:20|432.91|429.55|432.91|429.55|432.91|429.55|432.91|429.55|0
1646090670000|2022-02-28 23:24:30|433.3|429.94|433.3|429.94|433.3|429.94|433.21|429.85|0
1646090680000|2022-02-28 23:24:40|433.21|429.85|432.9|429.54|433.21|429.85|432.9|429.54|0
1646090690000|2022-02-28 23:24:50|433.01|429.65|432.51|429.15|433.01|429.65|432.51|429.15|0
1646090700000|2022-02-28 23:25:00|432.71|429.35|432.31|428.95|432.71|429.35|432.31|428.95|0
1646090710000|2022-02-28 23:25:10|432.21|428.85|432.31|428.95|432.31|428.95|432.11|428.75|0
1646090720000|2022-02-28 23:25:20|432.21|428.85|432.31|428.95|432.31|428.95|432.21|428.85|0
1646090730000|2022-02-28 23:25:30|432.51|429.15|432.61|429.25|432.61|429.25|432.51|429.15|0
1646090740000|2022-02-28 23:25:40|432.81|429.45|433.01|429.65|433.01|429.65|432.81|429.45|0
1646090750000|2022-02-28 23:25:50|432.9|429.54|433.01|429.65|433.01|429.65|432.9|429.54|0
1646090760000|2022-02-28 23:26:00|432.9|429.54|432.81|429.45|432.9|429.54|432.81|429.45|0
1646090780000|2022-02-28 23:26:20|432.71|429.35|432.51|429.15|432.71|429.35|432.51|429.15|0
1646090790000|2022-02-28 23:26:30|432.61|429.25|432.51|429.15|432.61|429.25|432.51|429.15|0
1646090800000|2022-02-28 23:26:40|432.61|429.25|432.71|429.35|432.71|429.35|432.61|429.25|0
1646090810000|2022-02-28 23:26:50|433.4|430.04|433.4|430.04|433.4|430.04|433.4|430.04|0
1646090820000|2022-02-28 23:27:00|433.6|430.24|433.7|430.34|433.7|430.34|433.6|430.24|0
1646090830000|2022-02-28 23:27:10|433.6|430.24|433.5|430.14|433.6|430.24|433.5|430.14|0
1646090840000|2022-02-28 23:27:20|433.4|430.04|433.4|430.04|433.4|430.04|433.4|430.04|0
1646090850000|2022-02-28 23:27:30|433.6|430.24|433.6|430.24|433.6|430.24|433.5|430.14|0
1646090860000|2022-02-28 23:27:40|433.8|430.44|433.8|430.44|433.8|430.44|433.8|430.44|0
1646090870000|2022-02-28 23:27:50|433.6|430.24|433.9|430.54|433.9|430.54|433.6|430.24|0
1646090880000|2022-02-28 23:28:00|434.1|430.74|434.2|430.84|434.2|430.84|434|430.64|0
1646090890000|2022-02-28 23:28:10|434.1|430.74|434.1|430.74|434.29|430.93|434.1|430.74|0
1646090900000|2022-02-28 23:28:20|434.29|430.93|434.2|430.84|434.29|430.93|434.2|430.84|0
1646090910000|2022-02-28 23:28:30|434.1|430.74|434.2|430.84|434.2|430.84|434.1|430.74|0
1646090920000|2022-02-28 23:28:40|434.29|430.93|434.29|430.93|434.29|430.93|434.1|430.74|0
1646090930000|2022-02-28 23:28:50|434.2|430.84|434.4|431.04|434.4|431.04|434.2|430.84|0
1646090960000|2022-02-28 23:29:20|434.29|430.93|433.7|430.34|434.29|430.93|433.7|430.34|0
1646090970000|2022-02-28 23:29:30|433.8|430.44|433.9|430.54|433.9|430.54|433.8|430.44|0
1646090980000|2022-02-28 23:29:40|434|430.64|433.7|430.34|434|430.64|433.7|430.34|0
1646090990000|2022-02-28 23:29:50|433.6|430.24|433.7|430.34|433.7|430.34|433.6|430.24|0
1646091000000|2022-02-28 23:30:00|433.5|430.14|434|430.64|434|430.64|433.5|430.14|0
1646091010000|2022-02-28 23:30:10|433.9|430.54|434|430.64|434|430.64|433.9|430.54|0
1646091020000|2022-02-28 23:30:20|433.9|430.54|433.6|430.24|433.9|430.54|433.6|430.24|0
1646091030000|2022-02-28 23:30:30|433.7|430.34|433.6|430.24|433.7|430.34|433.6|430.24|0
1646091040000|2022-02-28 23:30:40|432.9|429.54|432.7|429.34|432.9|429.54|432.7|429.34|0
1646091050000|2022-02-28 23:30:50|432.51|429.15|432.21|428.85|432.51|429.15|432.21|428.85|0
1646091060000|2022-02-28 23:31:00|432.11|428.75|431.42|428.06|432.11|428.75|431.42|428.06|0
1646091070000|2022-02-28 23:31:10|430.72|427.36|430.72|427.36|430.72|427.36|430.63|427.27|0
1646091080000|2022-02-28 23:31:20|430.82|427.46|430.72|427.36|431.02|427.66|430.72|427.36|0
1646091090000|2022-02-28 23:31:30|430.43|427.07|430.23|426.87|430.43|427.07|430.23|426.87|0
1646091100000|2022-02-28 23:31:40|430.32|426.96|430.23|426.87|430.32|426.96|430.23|426.87|0
1646091110000|2022-02-28 23:31:50|430.13|426.77|430.13|426.77|430.32|426.96|430.13|426.77|0
1646091120000|2022-02-28 23:32:00|430.32|426.96|430.13|426.77|430.32|426.96|430.13|426.77|0
1646091130000|2022-02-28 23:32:10|429.93|426.57|429.93|426.57|429.93|426.57|429.93|426.57|0
1646091140000|2022-02-28 23:32:20|429.73|426.37|430.72|427.36|430.72|427.36|429.73|426.37|0
1646091150000|2022-02-28 23:32:30|430.63|427.27|430.63|427.27|430.63|427.27|430.63|427.27|0
1646091160000|2022-02-28 23:32:40|430.52|427.16|430.43|427.07|430.63|427.27|430.43|427.07|0
1646091170000|2022-02-28 23:32:50|430.52|427.16|430.43|427.07|430.52|427.16|430.43|427.07|0
1646091180000|2022-02-28 23:33:00|430.52|427.16|430.23|426.87|430.52|427.16|430.23|426.87|0
1646091190000|2022-02-28 23:33:10|430.13|426.77|430.43|427.07|430.52|427.16|430.13|426.77|0
1646091200000|2022-02-28 23:33:20|430.52|427.16|430.32|426.96|430.52|427.16|430.32|426.96|0
1646091210000|2022-02-28 23:33:30|430.13|426.77|429.93|426.57|430.13|426.77|429.93|426.57|0
1646091220000|2022-02-28 23:33:40|429.83|426.47|429.93|426.57|429.93|426.57|429.83|426.47|0
1646091230000|2022-02-28 23:33:50|430.13|426.77|430.13|426.77|430.13|426.77|430.03|426.67|0
1646091240000|2022-02-28 23:34:00|430.03|426.67|430.32|426.96|430.32|426.96|430.03|426.67|0
1646091250000|2022-02-28 23:34:10|430.13|426.77|429.93|426.57|430.13|426.77|429.93|426.57|0
1646091260000|2022-02-28 23:34:20|430.13|426.77|430.03|426.67|430.32|426.96|430.03|426.67|0
1646091270000|2022-02-28 23:34:30|430.13|426.77|430.13|426.77|430.13|426.77|430.13|426.77|0
1646091280000|2022-02-28 23:34:40|430.23|426.87|430.43|427.07|430.43|427.07|430.23|426.87|0
1646091290000|2022-02-28 23:34:50|430.32|426.96|430.52|427.16|430.52|427.16|430.32|426.96|0
1646091300000|2022-02-28 23:35:00|430.32|426.96|430.13|426.77|430.32|426.96|430.13|426.77|0
1646091310000|2022-02-28 23:35:10|430.23|426.87|429.93|426.57|430.23|426.87|429.93|426.57|0
1646091320000|2022-02-28 23:35:20|429.73|426.37|428.94|425.58|429.73|426.37|428.94|425.58|0
1646091330000|2022-02-28 23:35:30|428.74|425.38|428.54|425.18|428.74|425.38|428.45|425.09|0
1646091340000|2022-02-28 23:35:40|428.35|424.99|428.54|425.18|428.54|425.18|428.35|424.99|0
1646091350000|2022-02-28 23:35:50|428.45|425.09|428.34|424.98|428.45|425.09|428.15|424.79|0
1646091360000|2022-02-28 23:36:00|428.15|424.79|428.34|424.98|428.34|424.98|428.15|424.79|0
1646091370000|2022-02-28 23:36:10|428.15|424.79|428.54|425.18|428.54|425.18|427.85|424.49|0
1646091380000|2022-02-28 23:36:20|428.45|425.09|428.25|424.89|428.54|425.18|428.25|424.89|0
1646091390000|2022-02-28 23:36:30|428.15|424.79|427.95|424.59|428.34|424.98|427.95|424.59|0
1646091400000|2022-02-28 23:36:40|428.15|424.79|428.54|425.18|428.54|425.18|428.15|424.79|0
1646091410000|2022-02-28 23:36:50|428.74|425.38|429.53|426.17|429.53|426.17|428.74|425.38|0
1646091420000|2022-02-28 23:37:00|429.93|426.57|428.94|425.58|429.93|426.57|428.94|425.58|0
1646091430000|2022-02-28 23:37:10|429.04|425.68|428.74|425.38|429.04|425.68|428.74|425.38|0
1646091440000|2022-02-28 23:37:20|428.54|425.18|428.15|424.79|428.54|425.18|428.15|424.79|0
1646091450000|2022-02-28 23:37:30|428.25|424.89|428.25|424.89|428.25|424.89|428.25|424.89|0
1646091460000|2022-02-28 23:37:40|428.15|424.79|428.05|424.69|428.25|424.89|428.05|424.69|0
1646091470000|2022-02-28 23:37:50|427.95|424.59|428.15|424.79|428.15|424.79|427.95|424.59|0
1646091480000|2022-02-28 23:38:00|428.34|424.98|428.34|424.98|428.34|424.98|428.34|424.98|0
1646091490000|2022-02-28 23:38:10|428.25|424.89|428.25|424.89|428.25|424.89|428.25|424.89|0
1646091500000|2022-02-28 23:38:20|428.15|424.79|428.15|424.79|428.15|424.79|428.15|424.79|0
1646091510000|2022-02-28 23:38:30|428.34|424.98|428.74|425.38|428.74|425.38|428.34|424.98|0
1646091520000|2022-02-28 23:38:40|428.45|425.09|428.45|425.09|428.45|425.09|428.45|425.09|0
1646091530000|2022-02-28 23:38:50|428.54|425.18|428.74|425.38|428.74|425.38|428.54|425.18|0
1646091540000|2022-02-28 23:39:00|428.54|425.18|428.64|425.28|428.74|425.38|428.54|425.18|0
1646091550000|2022-02-28 23:39:10|429.04|425.68|428.94|425.58|429.04|425.68|428.94|425.58|0
1646091560000|2022-02-28 23:39:20|429.13|425.77|429.33|425.97|429.33|425.97|429.13|425.77|0
1646091570000|2022-02-28 23:39:30|429.13|425.77|429.04|425.68|429.13|425.77|429.04|425.68|0
1646091580000|2022-02-28 23:39:40|428.94|425.58|428.94|425.58|428.94|425.58|428.94|425.58|0
1646091590000|2022-02-28 23:39:50|429.04|425.68|429.04|425.68|429.04|425.68|429.04|425.68|0
1646091610000|2022-02-28 23:40:10|429.13|425.77|429.13|425.77|429.13|425.77|429.13|425.77|0
1646091620000|2022-02-28 23:40:20|429.04|425.68|429.33|425.97|429.33|425.97|429.04|425.68|0
1646091630000|2022-02-28 23:40:30|429.13|425.77|429.13|425.77|429.13|425.77|429.13|425.77|0
1646091640000|2022-02-28 23:40:40|429.04|425.68|428.94|425.58|429.04|425.68|428.94|425.58|0
1646091650000|2022-02-28 23:40:50|429.13|425.77|429.13|425.77|429.13|425.77|429.13|425.77|0
1646091660000|2022-02-28 23:41:00|429.33|425.97|429.73|426.37|429.73|426.37|429.33|425.97|0
1646091670000|2022-02-28 23:41:10|430.12|426.76|430.72|427.36|430.72|427.36|430.12|426.76|0
1646091680000|2022-02-28 23:41:20|430.62|427.26|430.12|426.76|430.62|427.26|430.12|426.76|0
1646091690000|2022-02-28 23:41:30|429.83|426.47|429.92|426.56|429.92|426.56|429.73|426.37|0
1646091700000|2022-02-28 23:41:40|430.03|426.67|429.83|426.47|430.12|426.76|429.83|426.47|0
1646091710000|2022-02-28 23:41:50|429.73|426.37|429.83|426.47|429.83|426.47|429.73|426.37|0
1646091720000|2022-02-28 23:42:00|429.73|426.37|429.92|426.56|429.92|426.56|429.73|426.37|0
1646091730000|2022-02-28 23:42:10|430.03|426.67|430.23|426.87|430.23|426.87|430.03|426.67|0
1646091740000|2022-02-28 23:42:20|430.12|426.76|430.32|426.96|430.32|426.96|430.12|426.76|0
1646091750000|2022-02-28 23:42:30|430.03|426.67|429.92|426.56|430.12|426.76|429.92|426.56|0
1646091760000|2022-02-28 23:42:40|430.32|426.96|430.32|426.96|430.32|426.96|430.32|426.96|0
1646091780000|2022-02-28 23:43:00|430.52|427.16|430.32|426.96|430.62|427.26|430.32|426.96|0
1646091790000|2022-02-28 23:43:10|430.23|426.87|430.23|426.87|430.23|426.87|430.23|426.87|0
1646091800000|2022-02-28 23:43:20|430.32|426.96|430.32|426.96|430.32|426.96|430.32|426.96|0
1646091810000|2022-02-28 23:43:30|430.52|427.16|430.42|427.06|430.52|427.16|430.42|427.06|0
1646091820000|2022-02-28 23:43:40|430.52|427.16|430.52|427.16|430.52|427.16|430.52|427.16|0
1646091830000|2022-02-28 23:43:50|430.72|427.36|430.72|427.36|430.82|427.46|430.72|427.36|0
1646091840000|2022-02-28 23:44:00|430.32|426.96|430.12|426.76|430.32|426.96|430.12|426.76|0
1646091850000|2022-02-28 23:44:10|430.32|426.96|430.32|426.96|430.42|427.06|430.32|426.96|0
1646091860000|2022-02-28 23:44:20|430.12|426.76|430.22|426.86|430.22|426.86|430.12|426.76|0
1646091870000|2022-02-28 23:44:30|430.32|426.96|430.32|426.96|430.32|426.96|430.32|426.96|0
1646091880000|2022-02-28 23:44:40|430.22|426.86|430.22|426.86|430.22|426.86|430.22|426.86|0
1646091900000|2022-02-28 23:45:00|430.12|426.76|430.62|427.26|430.62|427.26|430.12|426.76|0
1646091910000|2022-02-28 23:45:10|430.91|427.55|430.91|427.55|430.91|427.55|430.82|427.46|0
1646091920000|2022-02-28 23:45:20|430.52|427.16|430.62|427.26|430.62|427.26|430.52|427.16|0
1646091930000|2022-02-28 23:45:30|430.52|427.16|431.11|427.75|431.11|427.75|430.52|427.16|0
1646091940000|2022-02-28 23:45:40|431.21|427.85|431.41|428.05|431.41|428.05|431.21|427.85|0
1646091950000|2022-02-28 23:45:50|430.82|427.46|431.11|427.75|431.11|427.75|430.82|427.46|0
1646091960000|2022-02-28 23:46:00|431.21|427.85|430.91|427.55|431.31|427.95|430.82|427.46|0
1646091980000|2022-02-28 23:46:20|430.82|427.46|430.82|427.46|430.91|427.55|430.82|427.46|0
1646091990000|2022-02-28 23:46:30|430.62|427.26|430.32|426.96|430.62|427.26|430.32|426.96|0
1646092000000|2022-02-28 23:46:40|430.12|426.76|429.92|426.56|430.12|426.76|429.92|426.56|0
1646092010000|2022-02-28 23:46:50|429.83|426.47|429.72|426.36|429.92|426.56|429.72|426.36|0
1646092020000|2022-02-28 23:47:00|429.92|426.56|430.52|427.16|430.52|427.16|429.92|426.56|0
1646092030000|2022-02-28 23:47:10|430.42|427.06|430.52|427.16|430.52|427.16|430.42|427.06|0
1646092040000|2022-02-28 23:47:20|430.32|426.96|430.22|426.86|430.32|426.96|430.22|426.86|0
1646092050000|2022-02-28 23:47:30|430.12|426.76|430.12|426.76|430.12|426.76|430.03|426.67|0
1646092060000|2022-02-28 23:47:40|430.42|427.06|430.52|427.16|430.52|427.16|430.42|427.06|0
1646092070000|2022-02-28 23:47:50|430.71|427.35|430.71|427.35|430.71|427.35|430.52|427.16|0
1646092080000|2022-02-28 23:48:00|430.62|427.26|430.32|426.96|430.62|427.26|430.32|426.96|0
1646092090000|2022-02-28 23:48:10|430.03|426.67|430.03|426.67|430.03|426.67|430.03|426.67|0
1646092100000|2022-02-28 23:48:20|429.92|426.56|429.92|426.56|430.12|426.76|429.92|426.56|0
1646092110000|2022-02-28 23:48:30|430.03|426.67|430.03|426.67|430.03|426.67|429.92|426.56|0
1646092120000|2022-02-28 23:48:40|429.53|426.17|430.12|426.76|430.12|426.76|429.53|426.17|0
1646092130000|2022-02-28 23:48:50|430.32|426.96|430.22|426.86|430.32|426.96|430.22|426.86|0
1646092140000|2022-02-28 23:49:00|430.32|426.96|430.52|427.16|430.52|427.16|430.32|426.96|0
1646092150000|2022-02-28 23:49:10|430.32|426.96|430.12|426.76|430.32|426.96|430.12|426.76|0
1646092160000|2022-02-28 23:49:20|429.92|426.56|430.02|426.66|430.02|426.66|429.92|426.56|0
1646092170000|2022-02-28 23:49:30|430.12|426.76|429.72|426.36|430.12|426.76|429.72|426.36|0
1646092180000|2022-02-28 23:49:40|429.92|426.56|430.12|426.76|430.12|426.76|429.92|426.56|0
1646092190000|2022-02-28 23:49:50|430.32|426.96|430.22|426.86|430.32|426.96|430.22|426.86|0
1646092200000|2022-02-28 23:50:00|429.92|426.56|429.92|426.56|429.92|426.56|429.92|426.56|0
1646092210000|2022-02-28 23:50:10|429.83|426.47|429.83|426.47|429.83|426.47|429.83|426.47|0
1646092220000|2022-02-28 23:50:20|429.92|426.56|429.92|426.56|429.92|426.56|429.92|426.56|0
1646092230000|2022-02-28 23:50:30|429.83|426.47|429.72|426.36|429.83|426.47|429.72|426.36|0
1646092240000|2022-02-28 23:50:40|429.53|426.17|429.53|426.17|429.53|426.17|429.53|426.17|0
1646092250000|2022-02-28 23:50:50|429.63|426.27|429.43|426.07|429.63|426.27|429.43|426.07|0
1646092260000|2022-02-28 23:51:00|429.72|426.36|429.72|426.36|429.72|426.36|429.63|426.27|0
1646092270000|2022-02-28 23:51:10|429.63|426.27|429.72|426.36|429.72|426.36|429.63|426.27|0
1646092280000|2022-02-28 23:51:20|429.53|426.17|429.33|425.97|429.63|426.27|429.33|425.97|0
1646092290000|2022-02-28 23:51:30|429.43|426.07|429.53|426.17|429.53|426.17|429.43|426.07|0
1646092300000|2022-02-28 23:51:40|429.43|426.07|429.33|425.97|429.53|426.17|429.33|425.97|0
1646092310000|2022-02-28 23:51:50|429.23|425.87|429.63|426.27|429.63|426.27|429.23|425.87|0
1646092320000|2022-02-28 23:52:00|429.43|426.07|429.23|425.87|429.52|426.16|429.23|425.87|0
1646092330000|2022-02-28 23:52:10|429.33|425.97|429.52|426.16|429.52|426.16|429.33|425.97|0
1646092340000|2022-02-28 23:52:20|429.43|426.07|429.52|426.16|429.52|426.16|429.43|426.07|0
1646092350000|2022-02-28 23:52:30|429.23|425.87|429.33|425.97|429.33|425.97|429.23|425.87|0
1646092370000|2022-02-28 23:52:50|429.23|425.87|429.43|426.07|429.43|426.07|429.23|425.87|0
1646092380000|2022-02-28 23:53:00|429.33|425.97|429.03|425.67|429.33|425.97|429.03|425.67|0
1646092390000|2022-02-28 23:53:10|428.93|425.57|429.03|425.67|429.03|425.67|428.93|425.57|0
1646092400000|2022-02-28 23:53:20|428.93|425.57|428.14|424.78|428.93|425.57|428.14|424.78|0
1646092410000|2022-02-28 23:53:30|428.34|424.98|428.34|424.98|428.34|424.98|428.24|424.88|0
1646092420000|2022-02-28 23:53:40|426.27|422.91|426.17|422.81|426.27|422.91|425.97|422.61|0
1646092430000|2022-02-28 23:53:50|425.97|422.61|425.77|422.41|426.47|423.11|425.77|422.41|0
1646092440000|2022-02-28 23:54:00|426.17|422.81|426.27|422.91|426.36|423|426.17|422.81|0
1646092450000|2022-02-28 23:54:10|426.17|422.81|426.17|422.81|426.17|422.81|426.07|422.71|0
1646092460000|2022-02-28 23:54:20|426.07|422.71|426.36|423|426.36|423|425.97|422.61|0
1646092470000|2022-02-28 23:54:30|426.56|423.2|426.36|423|426.56|423.2|426.36|423|0
1646092480000|2022-02-28 23:54:40|426.27|422.91|426.66|423.3|426.66|423.3|426.17|422.81|0
1646092490000|2022-02-28 23:54:50|426.36|423|426.66|423.3|426.76|423.4|426.36|423|0
1646092500000|2022-02-28 23:55:00|426.76|423.4|426.76|423.4|426.76|423.4|426.76|423.4|0
1646092510000|2022-02-28 23:55:10|426.86|423.5|426.56|423.2|426.86|423.5|426.56|423.2|0
1646092520000|2022-02-28 23:55:20|426.86|423.5|426.86|423.5|426.86|423.5|426.86|423.5|0
1646092530000|2022-02-28 23:55:30|427.15|423.79|427.35|423.99|427.35|423.99|427.15|423.79|0
1646092540000|2022-02-28 23:55:40|427.55|424.19|427.45|424.09|427.55|424.19|427.35|423.99|0
1646092550000|2022-02-28 23:55:50|427.35|423.99|427.15|423.79|427.35|423.99|427.15|423.79|0
1646092560000|2022-02-28 23:56:00|427.06|423.7|427.06|423.7|427.06|423.7|427.06|423.7|0
1646092570000|2022-02-28 23:56:10|427.15|423.79|427.06|423.7|427.15|423.79|427.06|423.7|0
1646092580000|2022-02-28 23:56:20|427.15|423.79|427.15|423.79|427.45|424.09|427.15|423.79|0
1646092590000|2022-02-28 23:56:30|427.06|423.7|427.35|423.99|427.35|423.99|427.06|423.7|0
1646092600000|2022-02-28 23:56:40|427.55|424.19|427.65|424.29|427.65|424.29|427.55|424.19|0
1646092610000|2022-02-28 23:56:50|427.55|424.19|427.15|423.79|427.55|424.19|427.15|423.79|0
1646092620000|2022-02-28 23:57:00|427.06|423.7|427.35|423.99|427.35|423.99|427.06|423.7|0
1646092640000|2022-02-28 23:57:20|427.45|424.09|427.45|424.09|427.45|424.09|427.45|424.09|0
1646092650000|2022-02-28 23:57:30|427.55|424.19|426.56|423.2|427.55|424.19|426.17|422.81|0
1646092660000|2022-02-28 23:57:40|427.15|423.79|426.76|423.4|427.35|423.99|426.76|423.4|0
1646092670000|2022-02-28 23:57:50|426.95|423.59|426.76|423.4|426.95|423.59|426.76|423.4|0
1646092680000|2022-02-28 23:58:00|427.06|423.7|427.35|423.99|427.35|423.99|426.95|423.59|0
1646092690000|2022-02-28 23:58:10|427.25|423.89|427.15|423.79|427.25|423.89|426.95|423.59|0
1646092700000|2022-02-28 23:58:20|426.76|423.4|426.95|423.59|426.95|423.59|426.76|423.4|0
1646092710000|2022-02-28 23:58:30|427.25|423.89|427.35|423.99|427.35|423.99|427.15|423.79|0
1646092720000|2022-02-28 23:58:40|426.95|423.59|426.56|423.2|426.95|423.59|426.56|423.2|0
1646092730000|2022-02-28 23:58:50|426.16|422.8|426.56|423.2|426.56|423.2|426.16|422.8|0
1646092750000|2022-02-28 23:59:10|428.44|425.08|428.34|424.98|428.44|425.08|428.34|424.98|0
1646092760000|2022-02-28 23:59:20|428.24|424.88|428.53|425.17|428.53|425.17|428.24|424.88|0
1646092770000|2022-02-28 23:59:30|428.73|425.37|428.93|425.57|428.93|425.57|428.73|425.37|0
1646092790000|2022-02-28 23:59:50|429.03|425.67|429.32|425.96|429.32|425.96|429.03|425.67|0
1646092800000|2022-03-01 00:00:00|429.13|425.77|426.95|423.59|429.13|425.77|426.95|423.59|0
1646092810000|2022-03-01 00:00:10|427.15|423.79|427.55|424.19|427.55|424.19|427.15|423.79|0
1646092820000|2022-03-01 00:00:20|427.85|424.49|428.04|424.68|428.14|424.78|427.85|424.49|0
1646092830000|2022-03-01 00:00:30|427.94|424.58|427.55|424.19|427.94|424.58|427.55|424.19|0
1646092840000|2022-03-01 00:00:40|427.35|423.99|427.45|424.09|427.55|424.19|427.35|423.99|0
1646092850000|2022-03-01 00:00:50|427.55|424.19|427.55|424.19|427.55|424.19|427.55|424.19|0
1646092860000|2022-03-01 00:01:00|427.06|423.7|427.06|423.7|427.06|423.7|427.06|423.7|0
1646092870000|2022-03-01 00:01:10|426.95|423.59|428.24|424.88|428.24|424.88|426.95|423.59|0
1646092880000|2022-03-01 00:01:20|428.44|425.08|428.93|425.57|428.93|425.57|428.34|424.98|0
1646092890000|2022-03-01 00:01:30|428.73|425.37|428.93|425.57|429.13|425.77|428.73|425.37|0
1646092900000|2022-03-01 00:01:40|429.03|425.67|428.73|425.37|429.03|425.67|428.73|425.37|0
1646092910000|2022-03-01 00:01:50|428.53|425.17|428.33|424.97|428.53|425.17|428.24|424.88|0
1646092920000|2022-03-01 00:02:00|427.94|424.58|427.74|424.38|427.94|424.58|427.74|424.38|0
1646092930000|2022-03-01 00:02:10|427.94|424.58|428.04|424.68|428.14|424.78|427.94|424.58|0
1646092940000|2022-03-01 00:02:20|427.84|424.48|428.04|424.68|428.04|424.68|427.84|424.48|0
1646092950000|2022-03-01 00:02:30|428.14|424.78|427.84|424.48|428.14|424.78|427.84|424.48|0
1646092960000|2022-03-01 00:02:40|427.94|424.58|427.74|424.38|427.94|424.58|427.74|424.38|0
1646092980000|2022-03-01 00:03:00|427.54|424.18|427.54|424.18|427.74|424.38|427.54|424.18|0
1646093000000|2022-03-01 00:03:20|427.65|424.29|427.54|424.18|427.65|424.29|427.54|424.18|0
1646093010000|2022-03-01 00:03:30|427.35|423.99|428.04|424.68|428.04|424.68|427.35|423.99|0
1646093020000|2022-03-01 00:03:40|428.14|424.78|428.63|425.27|428.63|425.27|428.14|424.78|0
1646093030000|2022-03-01 00:03:50|428.53|425.17|428.14|424.78|428.53|425.17|428.14|424.78|0
1646093040000|2022-03-01 00:04:00|428.53|425.17|428.53|425.17|428.73|425.37|428.53|425.17|0
1646093050000|2022-03-01 00:04:10|428.73|425.37|428.73|425.37|428.73|425.37|428.73|425.37|0
1646093060000|2022-03-01 00:04:20|428.83|425.47|428.93|425.57|428.93|425.57|428.73|425.37|0
1646093070000|2022-03-01 00:04:30|429.12|425.76|429.12|425.76|429.12|425.76|429.12|425.76|0
1646093080000|2022-03-01 00:04:40|429.03|425.67|429.12|425.76|429.12|425.76|429.03|425.67|0
1646093090000|2022-03-01 00:04:50|429.03|425.67|429.12|425.76|429.12|425.76|429.03|425.67|0
1646093100000|2022-03-01 00:05:00|429.23|425.87|429.42|426.06|429.42|426.06|429.23|425.87|0
1646093110000|2022-03-01 00:05:10|429.52|426.16|430.02|426.66|430.02|426.66|429.52|426.16|0
1646093120000|2022-03-01 00:05:20|430.11|426.75|430.11|426.75|430.31|426.95|430.11|426.75|0
1646093130000|2022-03-01 00:05:30|430.22|426.86|430.31|426.95|430.31|426.95|430.22|426.86|0
1646093140000|2022-03-01 00:05:40|430.41|427.05|431.3|427.94|431.3|427.94|430.41|427.05|0
1646093150000|2022-03-01 00:05:50|431.21|427.85|431.21|427.85|431.21|427.85|431.1|427.74|0
1646093160000|2022-03-01 00:06:00|431.4|428.04|431.5|428.14|431.5|428.14|431.4|428.04|0
1646093170000|2022-03-01 00:06:10|431.4|428.04|431.6|428.24|431.7|428.34|431.4|428.04|0
1646093180000|2022-03-01 00:06:20|431.5|428.14|431.7|428.34|431.7|428.34|431.5|428.14|0
1646093190000|2022-03-01 00:06:30|431.3|427.94|430.11|426.75|431.3|427.94|430.11|426.75|0
1646093200000|2022-03-01 00:06:40|430.91|427.55|432|428.64|432|428.64|430.91|427.55|0
1646093210000|2022-03-01 00:06:50|431.9|428.54|432.09|428.73|432.09|428.73|431.9|428.54|0
1646093220000|2022-03-01 00:07:00|432.4|429.04|432.29|428.93|432.49|429.13|432.09|428.73|0
1646093230000|2022-03-01 00:07:10|431.9|428.54|432.09|428.73|432.09|428.73|431.7|428.34|0
1646093240000|2022-03-01 00:07:20|431.9|428.54|431.9|428.54|432|428.64|431.9|428.54|0
1646093250000|2022-03-01 00:07:30|431.7|428.34|432|428.64|432|428.64|431.7|428.34|0
1646093260000|2022-03-01 00:07:40|431.8|428.44|432.2|428.84|432.2|428.84|431.7|428.34|0
1646093270000|2022-03-01 00:07:50|432.09|428.73|432.4|429.04|432.4|429.04|432.09|428.73|0
1646093280000|2022-03-01 00:08:00|432.79|429.43|433.09|429.73|433.09|429.73|432.79|429.43|0
1646093290000|2022-03-01 00:08:10|432.89|429.53|432.69|429.33|432.89|429.53|432.59|429.23|0
1646093300000|2022-03-01 00:08:20|432.89|429.53|433.19|429.83|433.19|429.83|432.89|429.53|0
1646093310000|2022-03-01 00:08:30|433.29|429.93|432.49|429.13|433.29|429.93|432.49|429.13|0
1646093320000|2022-03-01 00:08:40|432|428.64|432|428.64|432|428.64|431.9|428.54|0
1646093330000|2022-03-01 00:08:50|431.9|428.54|431.9|428.54|432|428.64|431.9|428.54|0
1646093350000|2022-03-01 00:09:10|432.29|428.93|432.2|428.84|432.29|428.93|432.2|428.84|0
1646093360000|2022-03-01 00:09:20|432.29|428.93|432.89|429.53|432.89|429.53|432.29|428.93|0
1646093370000|2022-03-01 00:09:30|432.99|429.63|432.89|429.53|432.99|429.63|432.89|429.53|0
1646093380000|2022-03-01 00:09:40|432.99|429.63|433.39|430.03|433.39|430.03|432.89|429.53|0
1646093390000|2022-03-01 00:09:50|433.09|429.73|433.48|430.12|433.48|430.12|433.09|429.73|0
1646093400000|2022-03-01 00:10:00|433.19|429.83|432.79|429.43|433.28|429.92|432.79|429.43|0
1646093410000|2022-03-01 00:10:10|432.89|429.53|433.09|429.73|433.09|429.73|432.89|429.53|0
1646093420000|2022-03-01 00:10:20|433.28|429.92|432.99|429.63|433.28|429.92|432.99|429.63|0
1646093430000|2022-03-01 00:10:30|433.09|429.73|432.69|429.33|433.09|429.73|432.69|429.33|0
1646093440000|2022-03-01 00:10:40|432.89|429.53|432.79|429.43|432.89|429.53|432.79|429.43|0
1646093450000|2022-03-01 00:10:50|432.69|429.33|432.89|429.53|432.89|429.53|432.69|429.33|0
1646093470000|2022-03-01 00:11:10|432.79|429.43|432.89|429.53|432.89|429.53|432.69|429.33|0
1646093480000|2022-03-01 00:11:20|432.69|429.33|432.09|428.73|432.69|429.33|432.09|428.73|0
1646093490000|2022-03-01 00:11:30|431.7|428.34|432.09|428.73|432.09|428.73|431.7|428.34|0
1646093500000|2022-03-01 00:11:40|431.89|428.53|431.7|428.34|432|428.64|431.7|428.34|0
1646093510000|2022-03-01 00:11:50|431.8|428.44|432.09|428.73|432.09|428.73|431.8|428.44|0
1646093520000|2022-03-01 00:12:00|431.89|428.53|431.5|428.14|431.89|428.53|431.5|428.14|0
1646093530000|2022-03-01 00:12:10|431.7|428.34|431.7|428.34|431.7|428.34|431.7|428.34|0
1646093540000|2022-03-01 00:12:20|431.5|428.14|431.5|428.14|431.5|428.14|431.5|428.14|0
1646093550000|2022-03-01 00:12:30|431.6|428.24|431.1|427.74|431.7|428.34|431.1|427.74|0
1646093560000|2022-03-01 00:12:40|432.09|428.73|432.49|429.13|432.49|429.13|432.09|428.73|0
1646093580000|2022-03-01 00:13:00|432.69|429.33|432.59|429.23|432.69|429.33|432.59|429.23|0
1646093590000|2022-03-01 00:13:10|432.69|429.33|432.89|429.53|432.89|429.53|432.69|429.33|0
1646093600000|2022-03-01 00:13:20|432.69|429.33|432.69|429.33|432.69|429.33|432.69|429.33|0
1646093610000|2022-03-01 00:13:30|432.09|428.73|432.29|428.93|432.29|428.93|432|428.64|0
1646093620000|2022-03-01 00:13:40|432.2|428.84|432.2|428.84|432.29|428.93|432.2|428.84|0
1646093630000|2022-03-01 00:13:50|432|428.64|431.89|428.53|432|428.64|431.6|428.24|0
1646093640000|2022-03-01 00:14:00|431.6|428.24|431.4|428.04|431.6|428.24|431.4|428.04|0
1646093650000|2022-03-01 00:14:10|431.6|428.24|431.7|428.34|431.7|428.34|431.5|428.14|0
1646093660000|2022-03-01 00:14:20|431.6|428.24|431.5|428.14|431.6|428.24|431.5|428.14|0
1646093670000|2022-03-01 00:14:30|431.4|428.04|431.1|427.74|431.4|428.04|431.1|427.74|0
1646093680000|2022-03-01 00:14:40|431.01|427.65|430.9|427.54|431.01|427.65|430.81|427.45|0
1646093690000|2022-03-01 00:14:50|430.51|427.15|430.9|427.54|430.9|427.54|430.51|427.15|0
1646093700000|2022-03-01 00:15:00|430.7|427.34|430.7|427.34|430.9|427.54|430.7|427.34|0
1646093710000|2022-03-01 00:15:10|430.51|427.15|430.51|427.15|430.51|427.15|430.51|427.15|0
1646093720000|2022-03-01 00:15:20|429.62|426.26|428.13|424.77|429.62|426.26|428.13|424.77|0
1646093730000|2022-03-01 00:15:30|428.33|424.97|428.33|424.97|428.43|425.07|428.13|424.77|0
1646093740000|2022-03-01 00:15:40|428.92|425.56|428.53|425.17|429.03|425.67|428.53|425.17|0
1646093750000|2022-03-01 00:15:50|428.92|425.56|428.92|425.56|429.52|426.16|428.92|425.56|0
1646093760000|2022-03-01 00:16:00|428.53|425.17|428.33|424.97|428.53|425.17|428.33|424.97|0
1646093770000|2022-03-01 00:16:10|428.13|424.77|429.32|425.96|429.32|425.96|428.13|424.77|0
1646093780000|2022-03-01 00:16:20|429.02|425.66|428.13|424.77|429.02|425.66|428.13|424.77|0
1646093790000|2022-03-01 00:16:30|428.33|424.97|428.43|425.07|428.53|425.17|428.33|424.97|0
1646093800000|2022-03-01 00:16:40|428.53|425.17|429.62|426.26|429.62|426.26|428.53|425.17|0
1646093810000|2022-03-01 00:16:50|429.52|426.16|429.52|426.16|429.52|426.16|429.32|425.96|0
1646093820000|2022-03-01 00:17:00|429.62|426.26|429.91|426.55|429.91|426.55|429.62|426.26|0
1646093830000|2022-03-01 00:17:10|430.01|426.65|429.71|426.35|430.21|426.85|429.71|426.35|0
1646093840000|2022-03-01 00:17:20|429.52|426.16|429.32|425.96|429.52|426.16|429.32|425.96|0
1646093850000|2022-03-01 00:17:30|429.52|426.16|428.92|425.56|429.52|426.16|428.92|425.56|0
1646093860000|2022-03-01 00:17:40|429.02|425.66|429.12|425.76|429.12|425.76|429.02|425.66|0
1646093870000|2022-03-01 00:17:50|429.22|425.86|429.02|425.66|429.22|425.86|428.92|425.56|0
1646093880000|2022-03-01 00:18:00|428.53|425.17|428.53|425.17|428.72|425.36|428.53|425.17|0
1646093890000|2022-03-01 00:18:10|428.63|425.27|428.53|425.17|428.72|425.36|428.53|425.17|0
1646093900000|2022-03-01 00:18:20|428.72|425.36|428.72|425.36|428.83|425.47|428.72|425.36|0
1646093910000|2022-03-01 00:18:30|428.63|425.27|428.63|425.27|428.63|425.27|428.53|425.17|0
1646093920000|2022-03-01 00:18:40|428.53|425.17|428.72|425.36|428.72|425.36|428.53|425.17|0
1646093930000|2022-03-01 00:18:50|428.83|425.47|428.72|425.36|428.83|425.47|428.72|425.36|0
1646093940000|2022-03-01 00:19:00|428.83|425.47|429.02|425.66|429.02|425.66|428.72|425.36|0
1646093950000|2022-03-01 00:19:10|429.22|425.86|429.42|426.06|429.42|426.06|429.22|425.86|0
1646093960000|2022-03-01 00:19:20|429.51|426.15|430.31|426.95|430.31|426.95|429.51|426.15|0
1646093970000|2022-03-01 00:19:30|430.21|426.85|429.82|426.46|430.31|426.95|429.82|426.46|0
1646093980000|2022-03-01 00:19:40|429.71|426.35|429.62|426.26|429.71|426.35|429.51|426.15|0
1646093990000|2022-03-01 00:19:50|429.51|426.15|429.32|425.96|429.51|426.15|429.32|425.96|0
1646094000000|2022-03-01 00:20:00|429.51|426.15|429.22|425.86|429.51|426.15|429.22|425.86|0
1646094010000|2022-03-01 00:20:10|429.42|426.06|429.51|426.15|429.62|426.26|429.42|426.06|0
1646094020000|2022-03-01 00:20:20|429.42|426.06|429.42|426.06|429.42|426.06|429.42|426.06|0
1646094030000|2022-03-01 00:20:30|429.32|425.96|429.32|425.96|429.32|425.96|429.02|425.66|0
1646094040000|2022-03-01 00:20:40|429.42|426.06|429.71|426.35|429.71|426.35|429.42|426.06|0
1646094050000|2022-03-01 00:20:50|430.21|426.85|430.31|426.95|430.31|426.95|430.21|426.85|0
1646094060000|2022-03-01 00:21:00|430.11|426.75|429.81|426.45|430.11|426.75|429.81|426.45|0
1646094070000|2022-03-01 00:21:10|430.01|426.65|429.51|426.15|430.01|426.65|429.51|426.15|0
1646094080000|2022-03-01 00:21:20|429.32|425.96|430.01|426.65|430.01|426.65|429.32|425.96|0
1646094090000|2022-03-01 00:21:30|430.11|426.75|430.7|427.34|430.7|427.34|430.11|426.75|0
1646094100000|2022-03-01 00:21:40|430.31|426.95|430.11|426.75|430.5|427.14|430.11|426.75|0
1646094110000|2022-03-01 00:21:50|430.21|426.85|430.21|426.85|430.31|426.95|430.21|426.85|0
1646094120000|2022-03-01 00:22:00|430.11|426.75|429.62|426.26|430.11|426.75|429.51|426.15|0
1646094130000|2022-03-01 00:22:10|429.51|426.15|429.62|426.26|429.62|426.26|429.51|426.15|0
1646094140000|2022-03-01 00:22:20|429.51|426.15|429.51|426.15|429.51|426.15|429.51|426.15|0
1646094150000|2022-03-01 00:22:30|429.81|426.45|429.71|426.35|429.81|426.45|429.71|426.35|0
1646094160000|2022-03-01 00:22:40|429.51|426.15|429.51|426.15|429.51|426.15|429.42|426.06|0
1646094170000|2022-03-01 00:22:50|429.62|426.26|429.81|426.45|429.91|426.55|429.62|426.26|0
1646094180000|2022-03-01 00:23:00|430.41|427.05|430.5|427.14|430.5|427.14|430.41|427.05|0
1646094190000|2022-03-01 00:23:10|430.61|427.25|431|427.64|431|427.64|430.61|427.25|0
1646094200000|2022-03-01 00:23:20|431.49|428.13|431.99|428.63|431.99|428.63|431.49|428.13|0
1646094210000|2022-03-01 00:23:30|431.6|428.24|431.79|428.43|431.89|428.53|431.6|428.24|0
1646094220000|2022-03-01 00:23:40|431.4|428.04|431.4|428.04|431.49|428.13|431.3|427.94|0
1646094230000|2022-03-01 00:23:50|431.1|427.74|431.2|427.84|431.29|427.93|431.1|427.74|0
1646094240000|2022-03-01 00:24:00|431.1|427.74|431.49|428.13|431.49|428.13|431.1|427.74|0
1646094250000|2022-03-01 00:24:10|431.29|427.93|430.9|427.54|431.29|427.93|430.9|427.54|0
1646094260000|2022-03-01 00:24:20|431.1|427.74|431.1|427.74|431.1|427.74|431.1|427.74|0
1646094270000|2022-03-01 00:24:30|430.8|427.44|430.7|427.34|430.8|427.44|430.7|427.34|0
1646094280000|2022-03-01 00:24:40|430.9|427.54|431.1|427.74|431.2|427.84|430.9|427.54|0
1646094290000|2022-03-01 00:24:50|431|427.64|431.1|427.74|431.1|427.74|431|427.64|0
1646094300000|2022-03-01 00:25:00|431|427.64|431.4|428.04|431.4|428.04|431|427.64|0
1646094310000|2022-03-01 00:25:10|431|427.64|431.29|427.93|431.4|428.04|431|427.64|0
1646094320000|2022-03-01 00:25:20|431.4|428.04|431.29|427.93|431.4|428.04|431.29|427.93|0
1646094330000|2022-03-01 00:25:30|431.4|428.04|430.9|427.54|431.4|428.04|430.9|427.54|0
1646094340000|2022-03-01 00:25:40|430.6|427.24|430.6|427.24|430.6|427.24|430.6|427.24|0
1646094350000|2022-03-01 00:25:50|430.7|427.34|431|427.64|431|427.64|430.7|427.34|0
1646094360000|2022-03-01 00:26:00|431.1|427.74|430.5|427.14|431.2|427.84|430.5|427.14|0
1646094370000|2022-03-01 00:26:10|430.11|426.75|429.81|426.45|430.11|426.75|429.81|426.45|0
1646094380000|2022-03-01 00:26:20|430.3|426.94|430.01|426.65|430.3|426.94|430.01|426.65|0
1646094390000|2022-03-01 00:26:30|430.5|427.14|430.3|426.94|430.5|427.14|430.3|426.94|0
1646094400000|2022-03-01 00:26:40|430.21|426.85|430.5|427.14|430.5|427.14|430.21|426.85|0
1646094410000|2022-03-01 00:26:50|430.41|427.05|430.11|426.75|430.41|427.05|430.01|426.65|0
1646094420000|2022-03-01 00:27:00|429.91|426.55|429.81|426.45|430.11|426.75|429.81|426.45|0
1646094430000|2022-03-01 00:27:10|430.11|426.75|430.3|426.94|430.3|426.94|430.01|426.65|0
1646094440000|2022-03-01 00:27:20|430.21|426.85|430.41|427.05|430.41|427.05|430.21|426.85|0
1646094450000|2022-03-01 00:27:30|430.3|426.94|430.21|426.85|430.3|426.94|430.21|426.85|0
1646094470000|2022-03-01 00:27:50|429.91|426.55|429.91|426.55|429.91|426.55|429.71|426.35|0
1646094480000|2022-03-01 00:28:00|429.81|426.45|429.71|426.35|429.81|426.45|429.71|426.35|0
1646094490000|2022-03-01 00:28:10|429.61|426.25|429.61|426.25|429.71|426.35|429.61|426.25|0
1646094500000|2022-03-01 00:28:20|429.71|426.35|430.01|426.65|430.21|426.85|429.71|426.35|0
1646094510000|2022-03-01 00:28:30|430.1|426.74|430.21|426.85|430.21|426.85|430.1|426.74|0
1646094520000|2022-03-01 00:28:40|430.6|427.24|430.3|426.94|430.6|427.24|430.3|426.94|0
1646094540000|2022-03-01 00:29:00|430.5|427.14|430.1|426.74|430.5|427.14|430.1|426.74|0
1646094550000|2022-03-01 00:29:10|430.01|426.65|429.91|426.55|430.01|426.65|429.91|426.55|0
1646094560000|2022-03-01 00:29:20|430.1|426.74|430.1|426.74|430.1|426.74|430.1|426.74|0
1646094590000|2022-03-01 00:29:50|429.71|426.35|429.71|426.35|429.71|426.35|429.71|426.35|0
1646094600000|2022-03-01 00:30:00|429.81|426.45|429.51|426.15|429.81|426.45|429.51|426.15|0
1646094610000|2022-03-01 00:30:10|429.61|426.25|429.51|426.15|429.71|426.35|429.51|426.15|0
1646094620000|2022-03-01 00:30:20|429.42|426.06|429.11|425.75|429.42|426.06|429.11|425.75|0
1646094630000|2022-03-01 00:30:30|429.31|425.95|430.3|426.94|430.3|426.94|429.31|425.95|0
1646094640000|2022-03-01 00:30:40|430.7|427.34|431.49|428.13|431.49|428.13|430.7|427.34|0
1646094650000|2022-03-01 00:30:50|431.59|428.23|431.49|428.13|431.59|428.23|431.49|428.13|0
1646094660000|2022-03-01 00:31:00|431.69|428.33|431.69|428.33|431.79|428.43|431.59|428.23|0
1646094670000|2022-03-01 00:31:10|431.89|428.53|432.19|428.83|432.19|428.83|431.89|428.53|0
1646094680000|2022-03-01 00:31:20|432.28|428.92|431.89|428.53|432.28|428.92|431.89|428.53|0
1646094690000|2022-03-01 00:31:30|431.69|428.33|431.69|428.33|431.69|428.33|431.59|428.23|0
1646094700000|2022-03-01 00:31:40|431.49|428.13|431.69|428.33|431.69|428.33|431.49|428.13|0
1646094720000|2022-03-01 00:32:00|431.59|428.23|432.09|428.73|432.09|428.73|431.59|428.23|0
1646094730000|2022-03-01 00:32:10|431.89|428.53|431.59|428.23|431.89|428.53|431.59|428.23|0
1646094740000|2022-03-01 00:32:20|431.49|428.13|431.49|428.13|431.49|428.13|431.49|428.13|0
1646094750000|2022-03-01 00:32:30|431.29|427.93|431.29|427.93|431.49|428.13|431.29|427.93|0
1646094760000|2022-03-01 00:32:40|431.09|427.73|431.2|427.84|431.29|427.93|431.09|427.73|0
1646094770000|2022-03-01 00:32:50|431.49|428.13|431.69|428.33|431.69|428.33|431.49|428.13|0
1646094780000|2022-03-01 00:33:00|431.79|428.43|431.29|427.93|431.79|428.43|431.29|427.93|0
1646094790000|2022-03-01 00:33:10|431.09|427.73|431|427.64|431.09|427.73|431|427.64|0
1646094800000|2022-03-01 00:33:20|430.89|427.53|431.2|427.84|431.2|427.84|430.89|427.53|0
1646094810000|2022-03-01 00:33:30|431.09|427.73|431.2|427.84|431.2|427.84|431|427.64|0
1646094820000|2022-03-01 00:33:40|431.29|427.93|431.69|428.33|431.69|428.33|431.29|427.93|0
1646094830000|2022-03-01 00:33:50|432.08|428.72|432.19|428.83|432.19|428.83|432.08|428.72|0
1646094840000|2022-03-01 00:34:00|432.08|428.72|432.19|428.83|432.19|428.83|432.08|428.72|0
1646094850000|2022-03-01 00:34:10|432.28|428.92|432.28|428.92|432.28|428.92|432.19|428.83|0
1646094860000|2022-03-01 00:34:20|432.19|428.83|432.28|428.92|432.28|428.92|432.08|428.72|0
1646094870000|2022-03-01 00:34:30|431.99|428.63|431.59|428.23|431.99|428.63|431.59|428.23|0
1646094880000|2022-03-01 00:34:40|431.89|428.53|431.89|428.53|431.99|428.63|431.89|428.53|0
1646094890000|2022-03-01 00:34:50|431.69|428.33|431.79|428.43|431.79|428.43|431.69|428.33|0
1646094900000|2022-03-01 00:35:00|431.59|428.23|431.49|428.13|431.59|428.23|431.49|428.13|0
1646094910000|2022-03-01 00:35:10|431.29|427.93|431.49|428.13|431.49|428.13|431.29|427.93|0
1646094920000|2022-03-01 00:35:20|431.29|427.93|431.39|428.03|431.39|428.03|431.29|427.93|0
1646094930000|2022-03-01 00:35:30|431.49|428.13|431.89|428.53|431.89|428.53|431.49|428.13|0
1646094940000|2022-03-01 00:35:40|432.08|428.72|432.08|428.72|432.08|428.72|432.08|428.72|0
1646094950000|2022-03-01 00:35:50|431.89|428.53|431.99|428.63|431.99|428.63|431.89|428.53|0
1646094960000|2022-03-01 00:36:00|431.89|428.53|431.99|428.63|432.08|428.72|431.89|428.53|0
1646094970000|2022-03-01 00:36:10|432.08|428.72|432.08|428.72|432.08|428.72|432.08|428.72|0
1646094980000|2022-03-01 00:36:20|432.19|428.83|432.08|428.72|432.19|428.83|432.08|428.72|0
1646094990000|2022-03-01 00:36:30|432.38|429.02|432.28|428.92|432.38|429.02|432.28|428.92|0
1646095000000|2022-03-01 00:36:40|432.19|428.83|432.08|428.72|432.19|428.83|432.08|428.72|0
1646095010000|2022-03-01 00:36:50|432.48|429.12|432.38|429.02|432.48|429.12|432.38|429.02|0
1646095020000|2022-03-01 00:37:00|432.48|429.12|432.68|429.32|432.68|429.32|432.48|429.12|0
1646095040000|2022-03-01 00:37:20|432.48|429.12|432.68|429.32|432.68|429.32|432.28|428.92|0
1646095050000|2022-03-01 00:37:30|432.48|429.12|432.38|429.02|432.48|429.12|432.38|429.02|0
1646095060000|2022-03-01 00:37:40|432.48|429.12|432.48|429.12|432.68|429.32|432.48|429.12|0
1646095080000|2022-03-01 00:38:00|432.28|428.92|431.88|428.52|432.28|428.92|431.69|428.33|0
1646095090000|2022-03-01 00:38:10|432.08|428.72|432.48|429.12|432.48|429.12|432.08|428.72|0
1646095100000|2022-03-01 00:38:20|432.38|429.02|431.99|428.63|432.38|429.02|431.99|428.63|0
1646095110000|2022-03-01 00:38:30|431.88|428.52|431.09|427.73|431.88|428.52|431.09|427.73|0
1646095120000|2022-03-01 00:38:40|431|427.64|431.09|427.73|431.09|427.73|430.89|427.53|0
1646095130000|2022-03-01 00:38:50|431.49|428.13|431.88|428.52|431.88|428.52|431.49|428.13|0
1646095140000|2022-03-01 00:39:00|431.69|428.33|431.69|428.33|431.69|428.33|431.69|428.33|0
1646095150000|2022-03-01 00:39:10|431.88|428.52|431.49|428.13|431.88|428.52|431.49|428.13|0
1646095160000|2022-03-01 00:39:20|431.69|428.33|431.79|428.43|431.79|428.43|431.49|428.13|0
1646095170000|2022-03-01 00:39:30|431.69|428.33|431.88|428.52|431.88|428.52|431.69|428.33|0
1646095180000|2022-03-01 00:39:40|432.08|428.72|432.68|429.32|432.68|429.32|432.08|428.72|0
1646095190000|2022-03-01 00:39:50|433.07|429.71|432.48|429.12|433.07|429.71|432.28|428.92|0
1646095200000|2022-03-01 00:40:00|432.28|428.92|431.88|428.52|432.28|428.92|431.88|428.52|0
1646095210000|2022-03-01 00:40:10|432.08|428.72|432.19|428.83|432.19|428.83|432.08|428.72|0
1646095220000|2022-03-01 00:40:20|432.28|428.92|432.19|428.83|432.48|429.12|432.19|428.83|0
1646095230000|2022-03-01 00:40:30|432.18|428.82|432.18|428.82|432.18|428.82|432.18|428.82|0
1646095240000|2022-03-01 00:40:40|432.08|428.72|431.88|428.52|432.08|428.72|431.88|428.52|0
1646095260000|2022-03-01 00:41:00|431.79|428.43|431.88|428.52|431.88|428.52|431.68|428.32|0
1646095270000|2022-03-01 00:41:10|431.68|428.32|431.49|428.13|431.68|428.32|431.49|428.13|0
1646095280000|2022-03-01 00:41:20|431.29|427.93|431.09|427.73|431.29|427.93|431.09|427.73|0
1646095290000|2022-03-01 00:41:30|430.89|427.53|430.69|427.33|430.89|427.53|430.69|427.33|0
1646095310000|2022-03-01 00:41:50|431.09|427.73|431.49|428.13|431.49|428.13|431.09|427.73|0
1646095320000|2022-03-01 00:42:00|431.29|427.93|431.79|428.43|431.79|428.43|431.29|427.93|0
1646095330000|2022-03-01 00:42:10|431.68|428.32|431.68|428.32|431.68|428.32|431.59|428.23|0
1646095340000|2022-03-01 00:42:20|431.59|428.23|431.39|428.03|431.59|428.23|431.39|428.03|0
1646095350000|2022-03-01 00:42:30|431.29|427.93|431.29|427.93|431.29|427.93|431.29|427.93|0
1646095360000|2022-03-01 00:42:40|431.39|428.03|431.29|427.93|431.39|428.03|431.29|427.93|0
1646095370000|2022-03-01 00:42:50|431.49|428.13|431.09|427.73|431.49|428.13|431.09|427.73|0
1646095380000|2022-03-01 00:43:00|431.59|428.23|432.38|429.02|432.38|429.02|431.59|428.23|0
1646095390000|2022-03-01 00:43:10|432.87|429.51|432.38|429.02|432.98|429.62|432.38|429.02|0
1646095400000|2022-03-01 00:43:20|432.48|429.12|432.48|429.12|432.68|429.32|432.48|429.12|0
1646095410000|2022-03-01 00:43:30|433.27|429.91|433.47|430.11|433.47|430.11|433.07|429.71|0
1646095420000|2022-03-01 00:43:40|433.57|430.21|434.07|430.71|434.07|430.71|433.57|430.21|0
1646095430000|2022-03-01 00:43:50|433.87|430.51|434.07|430.71|434.07|430.71|433.87|430.51|0
1646095440000|2022-03-01 00:44:00|433.87|430.51|433.87|430.51|433.87|430.51|433.87|430.51|0
1646095450000|2022-03-01 00:44:10|433.47|430.11|433.18|429.82|433.47|430.11|433.07|429.71|0
1646095460000|2022-03-01 00:44:20|433.27|429.91|433.47|430.11|433.47|430.11|433.27|429.91|0
1646095470000|2022-03-01 00:44:30|433.57|430.21|433.27|429.91|433.57|430.21|433.07|429.71|0
1646095480000|2022-03-01 00:44:40|433.47|430.11|433.47|430.11|433.47|430.11|433.37|430.01|0
1646095490000|2022-03-01 00:44:50|433.67|430.31|433.47|430.11|433.67|430.31|433.47|430.11|0
1646095500000|2022-03-01 00:45:00|433.37|430.01|433.57|430.21|433.57|430.21|433.37|430.01|0
1646095510000|2022-03-01 00:45:10|433.67|430.31|433.87|430.51|433.87|430.51|433.67|430.31|0
1646095520000|2022-03-01 00:45:20|433.67|430.31|433.47|430.11|433.67|430.31|433.47|430.11|0
1646095530000|2022-03-01 00:45:30|433.57|430.21|433.87|430.51|433.87|430.51|433.57|430.21|0
1646095540000|2022-03-01 00:45:40|434.26|430.9|434.46|431.1|434.46|431.1|434.26|430.9|0
1646095550000|2022-03-01 00:45:50|434.17|430.81|434.17|430.81|434.17|430.81|434.07|430.71|0
1646095560000|2022-03-01 00:46:00|433.87|430.51|433.18|429.82|433.87|430.51|433.18|429.82|0
1646095570000|2022-03-01 00:46:10|433.27|429.91|433.77|430.41|433.77|430.41|433.27|429.91|0
1646095580000|2022-03-01 00:46:20|433.87|430.51|433.87|430.51|433.87|430.51|433.77|430.41|0
1646095590000|2022-03-01 00:46:30|434.07|430.71|435.06|431.7|435.06|431.7|434.07|430.71|0
1646095600000|2022-03-01 00:46:40|435.26|431.9|435.86|432.5|435.86|432.5|435.26|431.9|0
1646095610000|2022-03-01 00:46:50|435.76|432.4|436.06|432.7|436.06|432.7|435.66|432.3|0
1646095620000|2022-03-01 00:47:00|435.66|432.3|435.86|432.5|435.86|432.5|435.66|432.3|0
1646095630000|2022-03-01 00:47:10|435.76|432.4|435.66|432.3|435.86|432.5|435.66|432.3|0
1646095640000|2022-03-01 00:47:20|435.86|432.5|436.45|433.09|436.45|433.09|435.86|432.5|0
1646095650000|2022-03-01 00:47:30|436.25|432.89|437.25|433.89|437.25|433.89|436.25|432.89|0
1646095660000|2022-03-01 00:47:40|437.05|433.69|437.05|433.69|437.25|433.89|437.05|433.69|0
1646095670000|2022-03-01 00:47:50|437.25|433.89|437.45|434.09|437.45|434.09|437.25|433.89|0
1646095680000|2022-03-01 00:48:00|437.65|434.29|437.65|434.29|437.85|434.49|437.65|434.29|0
1646095690000|2022-03-01 00:48:10|437.85|434.49|437.85|434.49|437.85|434.49|437.65|434.29|0
1646095700000|2022-03-01 00:48:20|437.65|434.29|437.25|433.89|437.65|434.29|437.25|433.89|0
1646095710000|2022-03-01 00:48:30|437.05|433.69|436.85|433.49|437.05|433.69|436.65|433.29|0
1646095720000|2022-03-01 00:48:40|437.05|433.69|436.96|433.6|437.05|433.69|436.96|433.6|0
1646095730000|2022-03-01 00:48:50|437.45|434.09|437.85|434.49|437.85|434.49|437.45|434.09|0
1646095740000|2022-03-01 00:49:00|438.05|434.69|438.25|434.89|438.25|434.89|438.05|434.69|0
1646095750000|2022-03-01 00:49:10|438.15|434.79|438.45|435.09|438.45|435.09|438.05|434.69|0
1646095760000|2022-03-01 00:49:20|439.05|435.69|439.05|435.69|439.05|435.69|438.85|435.49|0
1646095770000|2022-03-01 00:49:30|439.45|436.09|439.05|435.69|439.45|436.09|439.05|435.69|0
1646095780000|2022-03-01 00:49:40|440.05|436.69|440.65|437.29|440.65|437.29|440.05|436.69|0
1646095790000|2022-03-01 00:49:50|441.05|437.69|440.35|436.99|441.05|437.69|440.35|436.99|0
1646095800000|2022-03-01 00:50:00|440.45|437.09|439.65|436.29|440.45|437.09|439.65|436.29|0
1646095810000|2022-03-01 00:50:10|439.45|436.09|439.85|436.49|439.85|436.49|439.45|436.09|0
1646095820000|2022-03-01 00:50:20|439.75|436.39|439.65|436.29|439.75|436.39|439.65|436.29|0
1646095830000|2022-03-01 00:50:30|439.85|436.49|439.85|436.49|440.05|436.69|439.85|436.49|0
1646095840000|2022-03-01 00:50:40|439.45|436.09|439.25|435.89|439.45|436.09|439.05|435.69|0
1646095850000|2022-03-01 00:50:50|439.45|436.09|439.05|435.69|439.45|436.09|439.05|435.69|0
1646095860000|2022-03-01 00:51:00|438.85|435.49|439.05|435.69|439.65|436.29|438.85|435.49|0
1646095870000|2022-03-01 00:51:10|438.85|435.49|438.85|435.49|438.85|435.49|438.85|435.49|0
1646095880000|2022-03-01 00:51:20|438.95|435.59|438.75|435.39|438.95|435.59|438.75|435.39|0
1646095890000|2022-03-01 00:51:30|438.65|435.29|437.65|434.29|438.65|435.29|437.65|434.29|0
1646095900000|2022-03-01 00:51:40|437.25|433.89|437.65|434.29|437.65|434.29|437.25|433.89|0
1646095910000|2022-03-01 00:51:50|437.85|434.49|437.95|434.59|437.95|434.59|437.85|434.49|0
1646095920000|2022-03-01 00:52:00|438.05|434.69|437.05|433.69|438.05|434.69|437.05|433.69|0
1646095930000|2022-03-01 00:52:10|436.85|433.49|437.05|433.69|437.25|433.89|436.85|433.49|0
1646095940000|2022-03-01 00:52:20|437.65|434.29|437.85|434.49|437.85|434.49|437.55|434.19|0
1646095950000|2022-03-01 00:52:30|438.05|434.69|437.95|434.59|438.05|434.69|437.95|434.59|0
1646095960000|2022-03-01 00:52:40|437.85|434.49|438.05|434.69|438.05|434.69|437.85|434.49|0
1646095970000|2022-03-01 00:52:50|437.45|434.09|437.35|433.99|437.45|434.09|437.25|433.89|0
1646095980000|2022-03-01 00:53:00|437.05|433.69|437.05|433.69|437.05|433.69|437.05|433.69|0
1646095990000|2022-03-01 00:53:10|437.25|433.89|437.15|433.79|437.25|433.89|437.15|433.79|0
1646096000000|2022-03-01 00:53:20|437.25|433.89|437.25|433.89|437.45|434.09|437.25|433.89|0
1646096010000|2022-03-01 00:53:30|437.45|434.09|437.95|434.59|437.95|434.59|437.45|434.09|0
1646096020000|2022-03-01 00:53:40|438.35|434.99|438.25|434.89|438.55|435.19|438.25|434.89|0
1646096030000|2022-03-01 00:53:50|438.05|434.69|438.25|434.89|438.55|435.19|438.05|434.69|0
1646096040000|2022-03-01 00:54:00|438.35|434.99|437.85|434.49|438.35|434.99|437.85|434.49|0
1646096050000|2022-03-01 00:54:10|437.65|434.29|437.85|434.49|437.85|434.49|437.65|434.29|0
1646096060000|2022-03-01 00:54:20|437.25|433.89|437.25|433.89|437.25|433.89|437.05|433.69|0
1646096070000|2022-03-01 00:54:30|437.05|433.69|436.45|433.09|437.05|433.69|436.45|433.09|0
1646096080000|2022-03-01 00:54:40|436.65|433.29|436.75|433.39|436.75|433.39|436.56|433.2|0
1646096090000|2022-03-01 00:54:50|437.25|433.89|437.25|433.89|437.25|433.89|437.25|433.89|0
1646096100000|2022-03-01 00:55:00|437.05|433.69|437.35|433.99|437.35|433.99|437.05|433.69|0
1646096110000|2022-03-01 00:55:10|436.65|433.29|436.45|433.09|436.85|433.49|436.45|433.09|0
1646096120000|2022-03-01 00:55:20|436.36|433|435.85|432.49|436.45|433.09|435.85|432.49|0
1646096130000|2022-03-01 00:55:30|436.45|433.09|436.25|432.89|436.45|433.09|436.25|432.89|0
1646096140000|2022-03-01 00:55:40|436.45|433.09|436.25|432.89|436.45|433.09|436.25|432.89|0
1646096150000|2022-03-01 00:55:50|436.05|432.69|436.65|433.29|436.65|433.29|436.05|432.69|0
1646096160000|2022-03-01 00:56:00|435.85|432.49|435.85|432.49|436.05|432.69|435.85|432.49|0
1646096170000|2022-03-01 00:56:10|435.45|432.09|435.65|432.29|435.65|432.29|435.45|432.09|0
1646096180000|2022-03-01 00:56:20|435.85|432.49|436.25|432.89|436.25|432.89|435.85|432.49|0
1646096190000|2022-03-01 00:56:30|435.85|432.49|436.05|432.69|436.05|432.69|435.85|432.49|0
1646096200000|2022-03-01 00:56:40|435.96|432.6|435.96|432.6|436.25|432.89|435.85|432.49|0
1646096210000|2022-03-01 00:56:50|435.45|432.09|435.36|432|435.45|432.09|435.26|431.9|0
1646096220000|2022-03-01 00:57:00|435.26|431.9|435.06|431.7|435.45|432.09|435.06|431.7|0
1646096230000|2022-03-01 00:57:10|435.26|431.9|435.85|432.49|435.85|432.49|435.26|431.9|0
1646096240000|2022-03-01 00:57:20|435.45|432.09|435.45|432.09|435.45|432.09|435.26|431.9|0
1646096250000|2022-03-01 00:57:30|435.65|432.29|435.65|432.29|435.85|432.49|435.65|432.29|0
1646096260000|2022-03-01 00:57:40|435.76|432.4|435.85|432.49|435.85|432.49|435.65|432.29|0
1646096270000|2022-03-01 00:57:50|435.26|431.9|435.56|432.2|435.56|432.2|435.26|431.9|0
1646096280000|2022-03-01 00:58:00|435.45|432.09|435.45|432.09|435.45|432.09|435.25|431.89|0
1646096290000|2022-03-01 00:58:10|435.36|432|435.25|431.89|435.45|432.09|435.25|431.89|0
1646096300000|2022-03-01 00:58:20|435.85|432.49|435.96|432.6|436.16|432.8|435.85|432.49|0
1646096310000|2022-03-01 00:58:30|436.16|432.8|436.65|433.29|436.65|433.29|436.05|432.69|0
1646096320000|2022-03-01 00:58:40|435.96|432.6|435.76|432.4|435.96|432.6|435.65|432.29|0
1646096330000|2022-03-01 00:58:50|435.85|432.49|435.65|432.29|435.85|432.49|435.65|432.29|0
1646096340000|2022-03-01 00:59:00|435.76|432.4|435.65|432.29|435.85|432.49|435.65|432.29|0
1646096350000|2022-03-01 00:59:10|435.76|432.4|435.36|432|435.76|432.4|435.36|432|0
1646096360000|2022-03-01 00:59:20|435.25|431.89|435.25|431.89|435.45|432.09|435.25|431.89|0
1646096370000|2022-03-01 00:59:30|434.86|431.5|434.86|431.5|435.06|431.7|434.86|431.5|0
1646096380000|2022-03-01 00:59:40|434.96|431.6|435.45|432.09|435.45|432.09|434.96|431.6|0
1646096390000|2022-03-01 00:59:50|435.25|431.89|435.65|432.29|435.65|432.29|435.25|431.89|0
1646096400000|2022-03-01 01:00:00|435.45|432.09|435.25|431.89|435.45|432.09|435.06|431.7|0
1646096410000|2022-03-01 01:00:10|435.56|432.2|435.56|432.2|435.65|432.29|435.56|432.2|0
1646096420000|2022-03-01 01:00:20|435.25|431.89|434.86|431.5|435.45|432.09|434.86|431.5|0
1646096430000|2022-03-01 01:00:30|435.06|431.7|436.25|432.89|436.25|432.89|435.06|431.7|0
1646096440000|2022-03-01 01:00:40|436.45|433.09|437.05|433.69|437.05|433.69|436.45|433.09|0
1646096450000|2022-03-01 01:00:50|436.85|433.49|436.45|433.09|436.85|433.49|436.25|432.89|0
1646096460000|2022-03-01 01:01:00|436.15|432.79|435.45|432.09|436.15|432.79|435.45|432.09|0
1646096470000|2022-03-01 01:01:10|435.05|431.69|434.66|431.3|435.05|431.69|434.66|431.3|0
1646096480000|2022-03-01 01:01:20|434.46|431.1|434.26|430.9|434.46|431.1|434.26|430.9|0
1646096490000|2022-03-01 01:01:30|434.46|431.1|434.86|431.5|434.86|431.5|434.46|431.1|0
1646096500000|2022-03-01 01:01:40|434.76|431.4|435.05|431.69|435.05|431.69|434.76|431.4|0
1646096510000|2022-03-01 01:01:50|434.86|431.5|434.86|431.5|434.86|431.5|434.66|431.3|0
1646096520000|2022-03-01 01:02:00|434.46|431.1|435.25|431.89|435.25|431.89|434.46|431.1|0
1646096530000|2022-03-01 01:02:10|435.45|432.09|434.96|431.6|435.45|432.09|434.96|431.6|0
1646096540000|2022-03-01 01:02:20|435.05|431.69|435.45|432.09|435.65|432.29|435.05|431.69|0
1646096550000|2022-03-01 01:02:30|435.36|432|435.16|431.8|435.36|432|435.16|431.8|0
1646096560000|2022-03-01 01:02:40|435.25|431.89|435.45|432.09|435.65|432.29|435.25|431.89|0
1646096570000|2022-03-01 01:02:50|435.56|432.2|435.65|432.29|435.65|432.29|435.56|432.2|0
1646096580000|2022-03-01 01:03:00|435.56|432.2|435.45|432.09|435.56|432.2|435.25|431.89|0
1646096590000|2022-03-01 01:03:10|435.65|432.29|435.56|432.2|435.65|432.29|435.25|431.89|0
1646096600000|2022-03-01 01:03:20|435.65|432.29|434.96|431.6|435.65|432.29|434.96|431.6|0
1646096610000|2022-03-01 01:03:30|435.25|431.89|435.05|431.69|435.25|431.89|435.05|431.69|0
1646096620000|2022-03-01 01:03:40|435.25|431.89|435.25|431.89|435.25|431.89|435.25|431.89|0
1646096630000|2022-03-01 01:03:50|435.05|431.69|434.85|431.49|435.05|431.69|434.85|431.49|0
1646096640000|2022-03-01 01:04:00|434.56|431.2|434.56|431.2|434.56|431.2|434.56|431.2|0
1646096650000|2022-03-01 01:04:10|434.66|431.3|437.64|434.28|437.64|434.28|434.66|431.3|0
1646096660000|2022-03-01 01:04:20|437.84|434.48|438.04|434.68|438.15|434.79|437.84|434.48|0
1646096670000|2022-03-01 01:04:30|437.64|434.28|437.25|433.89|437.64|434.28|437.25|433.89|0
1646096680000|2022-03-01 01:04:40|436.45|433.09|436.35|432.99|436.85|433.49|436.25|432.89|0
1646096690000|2022-03-01 01:04:50|436.05|432.69|435.95|432.59|436.05|432.69|435.95|432.59|0
1646096700000|2022-03-01 01:05:00|435.85|432.49|435.75|432.39|435.85|432.49|435.75|432.39|0
1646096710000|2022-03-01 01:05:10|435.55|432.19|435.85|432.49|435.85|432.49|435.55|432.19|0
1646096720000|2022-03-01 01:05:20|435.65|432.29|435.85|432.49|435.85|432.49|435.65|432.29|0
1646096730000|2022-03-01 01:05:30|436.65|433.29|436.45|433.09|436.65|433.29|436.25|432.89|0
1646096740000|2022-03-01 01:05:40|436.35|432.99|435.85|432.49|436.35|432.99|435.85|432.49|0
1646096750000|2022-03-01 01:05:50|435.75|432.39|435.55|432.19|435.75|432.39|435.55|432.19|0
1646096760000|2022-03-01 01:06:00|435.45|432.09|435.65|432.29|435.65|432.29|435.45|432.09|0
1646096770000|2022-03-01 01:06:10|435.55|432.19|435.65|432.29|435.65|432.29|435.45|432.09|0
1646096780000|2022-03-01 01:06:20|435.45|432.09|435.45|432.09|435.45|432.09|435.45|432.09|0
1646096790000|2022-03-01 01:06:30|435.65|432.29|435.65|432.29|435.65|432.29|435.65|432.29|0
1646096800000|2022-03-01 01:06:40|435.55|432.19|435.55|432.19|435.55|432.19|435.55|432.19|0
1646096810000|2022-03-01 01:06:50|435.45|432.09|435.05|431.69|435.45|432.09|434.96|431.6|0
1646096820000|2022-03-01 01:07:00|434.96|431.6|434.96|431.6|434.96|431.6|434.96|431.6|0
1646096830000|2022-03-01 01:07:10|435.05|431.69|434.85|431.49|435.05|431.69|434.85|431.49|0
1646096840000|2022-03-01 01:07:20|434.46|431.1|433.66|430.3|434.46|431.1|432.87|429.51|0
1646096850000|2022-03-01 01:07:30|433.56|430.2|433.46|430.1|433.56|430.2|433.46|430.1|0
1646096860000|2022-03-01 01:07:40|433.66|430.3|433.46|430.1|433.66|430.3|433.46|430.1|0
1646096870000|2022-03-01 01:07:50|433.26|429.9|433.26|429.9|433.26|429.9|433.26|429.9|0
1646096880000|2022-03-01 01:08:00|433.06|429.7|432.87|429.51|433.06|429.7|432.87|429.51|0
1646096890000|2022-03-01 01:08:10|433.06|429.7|432.67|429.31|433.06|429.7|432.67|429.31|0
1646096900000|2022-03-01 01:08:20|432.87|429.51|432.67|429.31|432.87|429.51|432.67|429.31|0
1646096910000|2022-03-01 01:08:30|432.47|429.11|432.47|429.11|432.57|429.21|432.47|429.11|0
1646096920000|2022-03-01 01:08:40|433.06|429.7|433.46|430.1|433.46|430.1|433.06|429.7|0
1646096930000|2022-03-01 01:08:50|433.37|430.01|433.26|429.9|433.46|430.1|433.26|429.9|0
1646096940000|2022-03-01 01:09:00|433.06|429.7|433.06|429.7|433.06|429.7|433.06|429.7|0
1646096950000|2022-03-01 01:09:10|432.97|429.61|432.97|429.61|432.97|429.61|432.97|429.61|0
1646096960000|2022-03-01 01:09:20|432.86|429.5|433.46|430.1|433.46|430.1|432.86|429.5|0
1646096970000|2022-03-01 01:09:30|433.06|429.7|432.86|429.5|433.06|429.7|432.86|429.5|0
1646096980000|2022-03-01 01:09:40|432.47|429.11|433.46|430.1|433.46|430.1|432.47|429.11|0
1646096990000|2022-03-01 01:09:50|433.56|430.2|433.46|430.1|433.56|430.2|433.26|429.9|0
1646097000000|2022-03-01 01:10:00|433.56|430.2|433.76|430.4|433.96|430.6|433.46|430.1|0
1646097010000|2022-03-01 01:10:10|433.66|430.3|434.06|430.7|434.06|430.7|433.66|430.3|0
1646097020000|2022-03-01 01:10:20|433.96|430.6|433.66|430.3|434.06|430.7|433.66|430.3|0
1646097030000|2022-03-01 01:10:30|433.76|430.4|433.96|430.6|434.06|430.7|433.76|430.4|0
1646097040000|2022-03-01 01:10:40|434.06|430.7|433.66|430.3|434.06|430.7|433.66|430.3|0
1646097050000|2022-03-01 01:10:50|433.86|430.5|433.26|429.9|433.86|430.5|433.26|429.9|0
1646097060000|2022-03-01 01:11:00|433.46|430.1|433.26|429.9|433.46|430.1|433.26|429.9|0
1646097070000|2022-03-01 01:11:10|433.06|429.7|433.06|429.7|433.17|429.81|433.06|429.7|0
1646097080000|2022-03-01 01:11:20|433.26|429.9|433.76|430.4|433.76|430.4|433.26|429.9|0
1646097090000|2022-03-01 01:11:30|433.86|430.5|433.86|430.5|433.86|430.5|433.66|430.3|0
1646097100000|2022-03-01 01:11:40|433.56|430.2|433.56|430.2|433.66|430.3|433.56|430.2|0
1646097110000|2022-03-01 01:11:50|433.66|430.3|433.76|430.4|433.76|430.4|433.66|430.3|0
1646097120000|2022-03-01 01:12:00|433.86|430.5|434.06|430.7|434.25|430.89|433.86|430.5|0
1646097130000|2022-03-01 01:12:10|433.96|430.6|433.86|430.5|434.06|430.7|433.86|430.5|0
1646097140000|2022-03-01 01:12:20|433.96|430.6|434.06|430.7|434.06|430.7|433.96|430.6|0
1646097150000|2022-03-01 01:12:30|433.96|430.6|433.26|429.9|434.06|430.7|433.26|429.9|0
1646097160000|2022-03-01 01:12:40|433.36|430|433.46|430.1|433.46|430.1|433.36|430|0
1646097170000|2022-03-01 01:12:50|433.36|430|433.66|430.3|433.66|430.3|433.36|430|0
1646097180000|2022-03-01 01:13:00|433.46|430.1|433.46|430.1|433.46|430.1|433.36|430|0
1646097190000|2022-03-01 01:13:10|433.76|430.4|434.25|430.89|434.25|430.89|433.76|430.4|0
1646097200000|2022-03-01 01:13:20|434.16|430.8|434.16|430.8|434.16|430.8|434.16|430.8|0
1646097210000|2022-03-01 01:13:30|434.25|430.89|434.16|430.8|434.25|430.89|434.16|430.8|0
1646097220000|2022-03-01 01:13:40|434.06|430.7|434.16|430.8|434.16|430.8|434.06|430.7|0
1646097230000|2022-03-01 01:13:50|434.25|430.89|433.86|430.5|434.25|430.89|433.86|430.5|0
1646097240000|2022-03-01 01:14:00|433.66|430.3|433.36|430|433.66|430.3|433.36|430|0
1646097250000|2022-03-01 01:14:10|433.76|430.4|434.06|430.7|434.06|430.7|433.76|430.4|0
1646097260000|2022-03-01 01:14:20|434.05|430.69|434.05|430.69|434.05|430.69|434.05|430.69|0
1646097270000|2022-03-01 01:14:30|434.16|430.8|433.96|430.6|434.25|430.89|433.96|430.6|0
1646097280000|2022-03-01 01:14:40|434.25|430.89|433.96|430.6|434.25|430.89|433.96|430.6|0
1646097290000|2022-03-01 01:14:50|433.46|430.1|433.46|430.1|433.46|430.1|433.26|429.9|0
1646097300000|2022-03-01 01:15:00|433.26|429.9|434.25|430.89|434.25|430.89|433.26|429.9|0
1646097310000|2022-03-01 01:15:10|434.45|431.09|434.65|431.29|435.25|431.89|434.45|431.09|0
1646097320000|2022-03-01 01:15:20|434.85|431.49|434.85|431.49|434.95|431.59|434.85|431.49|0
1646097330000|2022-03-01 01:15:30|435.25|431.89|434.85|431.49|435.25|431.89|434.85|431.49|0
1646097340000|2022-03-01 01:15:40|435.05|431.69|434.85|431.49|435.05|431.69|434.75|431.39|0
1646097350000|2022-03-01 01:15:50|434.75|431.39|434.25|430.89|434.75|431.39|434.25|430.89|0
1646097360000|2022-03-01 01:16:00|434.85|431.49|434.85|431.49|434.85|431.49|434.85|431.49|0
1646097370000|2022-03-01 01:16:10|434.65|431.29|434.65|431.29|434.65|431.29|434.65|431.29|0
1646097380000|2022-03-01 01:16:20|434.25|430.89|434.75|431.39|434.75|431.39|434.25|430.89|0
1646097390000|2022-03-01 01:16:30|435.25|431.89|435.25|431.89|435.35|431.99|435.25|431.89|0
1646097400000|2022-03-01 01:16:40|435.45|432.09|435.85|432.49|435.85|432.49|435.45|432.09|0
1646097410000|2022-03-01 01:16:50|435.65|432.29|435.35|431.99|435.65|432.29|435.35|431.99|0
1646097420000|2022-03-01 01:17:00|435.45|432.09|434.75|431.39|435.45|432.09|434.65|431.29|0
1646097430000|2022-03-01 01:17:10|435.05|431.69|434.65|431.29|435.05|431.69|434.65|431.29|0
1646097440000|2022-03-01 01:17:20|434.75|431.39|434.56|431.2|434.75|431.39|434.45|431.09|0
1646097450000|2022-03-01 01:17:30|435.05|431.69|434.45|431.09|435.05|431.69|434.36|431|0
1646097460000|2022-03-01 01:17:40|434.25|430.89|434.75|431.39|434.75|431.39|434.25|430.89|0
1646097470000|2022-03-01 01:17:50|434.85|431.49|434.95|431.59|434.95|431.59|434.85|431.49|0
1646097480000|2022-03-01 01:18:00|434.85|431.49|435.25|431.89|435.25|431.89|434.85|431.49|0
1646097490000|2022-03-01 01:18:10|435.05|431.69|435.15|431.79|435.15|431.79|434.85|431.49|0
1646097500000|2022-03-01 01:18:20|435.05|431.69|434.85|431.49|435.05|431.69|434.85|431.49|0
1646097510000|2022-03-01 01:18:30|434.45|431.09|434.45|431.09|434.65|431.29|434.45|431.09|0
1646097520000|2022-03-01 01:18:40|433.85|430.49|434.45|431.09|434.45|431.09|433.85|430.49|0
1646097530000|2022-03-01 01:18:50|434.25|430.89|434.45|431.09|434.45|431.09|434.25|430.89|0
1646097540000|2022-03-01 01:19:00|434.65|431.29|434.36|431|434.65|431.29|434.36|431|0
1646097550000|2022-03-01 01:19:10|434.25|430.89|434.65|431.29|434.65|431.29|434.25|430.89|0
1646097560000|2022-03-01 01:19:20|434.36|431|434.65|431.29|434.65|431.29|434.25|430.89|0
1646097570000|2022-03-01 01:19:30|434.75|431.39|434.45|431.09|434.75|431.39|434.45|431.09|0
1646097580000|2022-03-01 01:19:40|434.36|431|434.45|431.09|434.45|431.09|434.36|431|0
1646097590000|2022-03-01 01:19:50|434.25|430.89|434.36|431|434.36|431|434.16|430.8|0
1646097600000|2022-03-01 01:20:00|434.85|431.49|434.45|431.09|434.85|431.49|434.45|431.09|0
1646097610000|2022-03-01 01:20:10|434.55|431.19|434.55|431.19|434.65|431.29|434.45|431.09|0
1646097620000|2022-03-01 01:20:20|434.45|431.09|434.45|431.09|434.45|431.09|434.35|430.99|0
1646097630000|2022-03-01 01:20:30|434.16|430.8|434.45|431.09|434.45|431.09|434.16|430.8|0
1646097640000|2022-03-01 01:20:40|434.55|431.19|434.55|431.19|434.65|431.29|434.45|431.09|0
1646097650000|2022-03-01 01:20:50|434.65|431.29|434.45|431.09|434.65|431.29|434.45|431.09|0
1646097660000|2022-03-01 01:21:00|434.35|430.99|434.25|430.89|434.35|430.99|434.25|430.89|0
1646097670000|2022-03-01 01:21:10|434.05|430.69|434.05|430.69|434.05|430.69|434.05|430.69|0
1646097680000|2022-03-01 01:21:20|433.65|430.29|433.65|430.29|433.65|430.29|433.65|430.29|0
1646097690000|2022-03-01 01:21:30|433.56|430.2|433.36|430|433.56|430.2|433.36|430|0
1646097700000|2022-03-01 01:21:40|433.26|429.9|433.16|429.8|433.26|429.9|433.06|429.7|0
1646097710000|2022-03-01 01:21:50|433.26|429.9|433.26|429.9|433.26|429.9|433.06|429.7|0
1646097720000|2022-03-01 01:22:00|433.46|430.1|433.26|429.9|433.46|430.1|433.16|429.8|0
1646097730000|2022-03-01 01:22:10|433.36|430|433.36|430|433.36|430|433.26|429.9|0
1646097740000|2022-03-01 01:22:20|433.26|429.9|432.86|429.5|433.26|429.9|432.86|429.5|0
1646097750000|2022-03-01 01:22:30|432.96|429.6|433.16|429.8|433.16|429.8|432.96|429.6|0
1646097760000|2022-03-01 01:22:40|433.06|429.7|432.86|429.5|433.06|429.7|432.86|429.5|0
1646097770000|2022-03-01 01:22:50|432.76|429.4|432.57|429.21|432.76|429.4|432.46|429.1|0
1646097780000|2022-03-01 01:23:00|432.26|428.9|432.26|428.9|432.26|428.9|432.26|428.9|0
1646097790000|2022-03-01 01:23:10|432.46|429.1|432.17|428.81|432.46|429.1|432.17|428.81|0
1646097800000|2022-03-01 01:23:20|432.07|428.71|432.66|429.3|432.66|429.3|432.07|428.71|0
1646097810000|2022-03-01 01:23:30|432.46|429.1|432.46|429.1|432.46|429.1|432.46|429.1|0
1646097820000|2022-03-01 01:23:40|432.37|429.01|432.26|428.9|432.37|429.01|432.26|428.9|0
1646097830000|2022-03-01 01:23:50|432.46|429.1|432.57|429.21|432.57|429.21|432.46|429.1|0
1646097840000|2022-03-01 01:24:00|432.46|429.1|432.37|429.01|432.46|429.1|432.37|429.01|0
1646097850000|2022-03-01 01:24:10|432.46|429.1|432.37|429.01|432.46|429.1|432.26|428.9|0
1646097860000|2022-03-01 01:24:20|432.46|429.1|432.37|429.01|432.46|429.1|432.26|428.9|0
1646097870000|2022-03-01 01:24:30|432.26|428.9|432.46|429.1|432.56|429.2|432.26|428.9|0
1646097880000|2022-03-01 01:24:40|432.56|429.2|432.56|429.2|432.76|429.4|432.56|429.2|0
1646097890000|2022-03-01 01:24:50|432.46|429.1|432.86|429.5|432.86|429.5|432.46|429.1|0
1646097900000|2022-03-01 01:25:00|432.66|429.3|432.86|429.5|432.86|429.5|432.66|429.3|0
1646097910000|2022-03-01 01:25:10|432.96|429.6|433.74|430.38|433.93|430.57|432.96|429.6|0
1646097920000|2022-03-01 01:25:20|433.84|430.48|433.74|430.38|433.84|430.48|433.74|430.38|0
1646097930000|2022-03-01 01:25:30|434.13|430.77|434.33|430.97|434.33|430.97|434.04|430.68|0
1646097940000|2022-03-01 01:25:40|434.53|431.17|434.73|431.37|434.73|431.37|434.53|431.17|0
1646097950000|2022-03-01 01:25:50|434.53|431.17|434.43|431.07|434.53|431.17|434.43|431.07|0
1646097960000|2022-03-01 01:26:00|434.33|430.97|434.13|430.77|434.33|430.97|434.13|430.77|0
1646097970000|2022-03-01 01:26:10|434.24|430.88|434.43|431.07|434.43|431.07|434.24|430.88|0
1646097980000|2022-03-01 01:26:20|434.33|430.97|435.23|431.87|435.23|431.87|434.33|430.97|0
1646097990000|2022-03-01 01:26:30|435.32|431.96|434.93|431.57|435.32|431.96|434.83|431.47|0
1646098000000|2022-03-01 01:26:40|435.32|431.96|435.12|431.76|435.32|431.96|435.12|431.76|0
1646098010000|2022-03-01 01:26:50|434.93|431.57|435.43|432.07|435.52|432.16|434.93|431.57|0
1646098020000|2022-03-01 01:27:00|435.32|431.96|434.93|431.57|435.32|431.96|434.93|431.57|0
1646098030000|2022-03-01 01:27:10|434.73|431.37|434.43|431.07|434.73|431.37|434.33|430.97|0
1646098040000|2022-03-01 01:27:20|434.33|430.97|434.73|431.37|434.73|431.37|434.33|430.97|0
1646098050000|2022-03-01 01:27:30|434.93|431.57|434.73|431.37|434.93|431.57|434.73|431.37|0
1646098060000|2022-03-01 01:27:40|434.83|431.47|434.83|431.47|434.83|431.47|434.73|431.37|0
1646098070000|2022-03-01 01:27:50|434.93|431.57|434.93|431.57|434.93|431.57|434.83|431.47|0
1646098080000|2022-03-01 01:28:00|435.03|431.67|434.83|431.47|435.03|431.67|434.83|431.47|0
1646098090000|2022-03-01 01:28:10|434.92|431.56|434.43|431.07|434.92|431.56|434.33|430.97|0
1646098100000|2022-03-01 01:28:20|434.33|430.97|433.54|430.18|434.33|430.97|433.54|430.18|0
1646098110000|2022-03-01 01:28:30|433.64|430.28|433.54|430.18|433.64|430.28|433.24|429.88|0
1646098120000|2022-03-01 01:28:40|433.34|429.98|433.34|429.98|433.34|429.98|433.34|429.98|0
1646098130000|2022-03-01 01:28:50|433.14|429.78|433.14|429.78|433.14|429.78|433.04|429.68|0
1646098140000|2022-03-01 01:29:00|433.24|429.88|433.14|429.78|433.24|429.88|433.14|429.78|0
1646098150000|2022-03-01 01:29:10|433.24|429.88|432.94|429.58|433.34|429.98|432.94|429.58|0
1646098160000|2022-03-01 01:29:20|433.04|429.68|432.74|429.38|433.04|429.68|432.74|429.38|0
1646098170000|2022-03-01 01:29:30|432.55|429.19|432.74|429.38|432.85|429.49|432.55|429.19|0
1646098180000|2022-03-01 01:29:40|432.85|429.49|432.85|429.49|432.94|429.58|432.85|429.49|0
1646098190000|2022-03-01 01:29:50|432.74|429.38|432.65|429.29|432.74|429.38|432.65|429.29|0
1646098200000|2022-03-01 01:30:00|432.55|429.19|432.15|428.79|432.55|429.19|431.56|428.2|0
1646098210000|2022-03-01 01:30:10|432.45|429.09|431.95|428.59|432.45|429.09|431.95|428.59|0
1646098220000|2022-03-01 01:30:20|432.15|428.79|432.25|428.89|432.25|428.89|432.15|428.79|0
1646098230000|2022-03-01 01:30:30|432.15|428.79|432.05|428.69|432.15|428.79|431.95|428.59|0
1646098240000|2022-03-01 01:30:40|431.95|428.59|431.56|428.2|431.95|428.59|431.46|428.1|0
1646098250000|2022-03-01 01:30:50|431.36|428|431.36|428|431.46|428.1|431.36|428|0
1646098260000|2022-03-01 01:31:00|431.26|427.9|431.56|428.2|431.56|428.2|431.26|427.9|0
1646098270000|2022-03-01 01:31:10|431.36|428|431.26|427.9|431.36|428|431.16|427.8|0
1646098280000|2022-03-01 01:31:20|431.75|428.39|432.05|428.69|432.05|428.69|431.75|428.39|0
1646098290000|2022-03-01 01:31:30|431.95|428.59|432.05|428.69|432.15|428.79|431.95|428.59|0
1646098300000|2022-03-01 01:31:40|432.25|428.89|431.95|428.59|432.25|428.89|431.75|428.39|0
1646098310000|2022-03-01 01:31:50|431.55|428.19|431.66|428.3|431.66|428.3|431.55|428.19|0
1646098320000|2022-03-01 01:32:00|431.55|428.19|431.86|428.5|431.95|428.59|431.55|428.19|0
1646098330000|2022-03-01 01:32:10|432.05|428.69|432.35|428.99|432.35|428.99|432.05|428.69|0
1646098340000|2022-03-01 01:32:20|432.54|429.18|432.74|429.38|432.74|429.38|432.54|429.18|0
1646098350000|2022-03-01 01:32:30|432.54|429.18|432.45|429.09|432.74|429.38|432.45|429.09|0
1646098360000|2022-03-01 01:32:40|432.54|429.18|432.45|429.09|432.54|429.18|432.45|429.09|0
1646098370000|2022-03-01 01:32:50|432.35|428.99|432.45|429.09|432.54|429.18|432.35|428.99|0
1646098380000|2022-03-01 01:33:00|432.54|429.18|432.15|428.79|432.74|429.38|432.15|428.79|0
1646098390000|2022-03-01 01:33:10|432.25|428.89|431.55|428.19|432.25|428.89|431.55|428.19|0
1646098400000|2022-03-01 01:33:20|431.75|428.39|431.55|428.19|431.75|428.39|431.55|428.19|0
1646098410000|2022-03-01 01:33:30|431.75|428.39|431.75|428.39|431.75|428.39|431.75|428.39|0
1646098420000|2022-03-01 01:33:40|431.95|428.59|431.95|428.59|432.15|428.79|431.85|428.49|0
1646098430000|2022-03-01 01:33:50|431.85|428.49|431.55|428.19|431.85|428.49|431.36|428|0
1646098440000|2022-03-01 01:34:00|431.36|428|431.26|427.9|431.36|428|431.26|427.9|0
1646098450000|2022-03-01 01:34:10|431.85|428.49|432.54|429.18|432.54|429.18|431.85|428.49|0
1646098460000|2022-03-01 01:34:20|432.35|428.99|432.54|429.18|432.54|429.18|432.35|428.99|0
1646098470000|2022-03-01 01:34:30|431.95|428.59|431.66|428.3|431.95|428.59|431.66|428.3|0
1646098480000|2022-03-01 01:34:40|431.55|428.19|431.26|427.9|431.55|428.19|431.16|427.8|0
1646098490000|2022-03-01 01:34:50|430.37|427.01|430.76|427.4|430.76|427.4|430.37|427.01|0
1646098510000|2022-03-01 01:35:10|430.57|427.21|432.25|428.89|432.25|428.89|430.57|427.21|0
1646098520000|2022-03-01 01:35:20|432.35|428.99|431.95|428.59|432.35|428.99|431.95|428.59|0
1646098530000|2022-03-01 01:35:30|432.15|428.79|432.45|429.09|432.45|429.09|431.95|428.59|0
1646098540000|2022-03-01 01:35:40|432.34|428.98|432.34|428.98|432.54|429.18|432.34|428.98|0
1646098550000|2022-03-01 01:35:50|431.75|428.39|431.55|428.19|431.75|428.39|431.55|428.19|0
1646098560000|2022-03-01 01:36:00|431.75|428.39|431.36|428|431.75|428.39|431.36|428|0
1646098570000|2022-03-01 01:36:10|431.16|427.8|431.46|428.1|431.46|428.1|431.16|427.8|0
1646098580000|2022-03-01 01:36:20|431.66|428.3|431.95|428.59|431.95|428.59|431.66|428.3|0
1646098590000|2022-03-01 01:36:30|431.36|428|431.46|428.1|431.66|428.3|431.36|428|0
1646098600000|2022-03-01 01:36:40|431.16|427.8|431.36|428|431.55|428.19|431.16|427.8|0
1646098610000|2022-03-01 01:36:50|431.66|428.3|431.66|428.3|431.66|428.3|431.55|428.19|0
1646098620000|2022-03-01 01:37:00|431.36|428|431.16|427.8|431.36|428|431.16|427.8|0
1646098630000|2022-03-01 01:37:10|431.06|427.7|430.86|427.5|431.06|427.7|430.86|427.5|0
1646098640000|2022-03-01 01:37:20|430.76|427.4|431.06|427.7|431.06|427.7|430.76|427.4|0
1646098650000|2022-03-01 01:37:30|431.16|427.8|431.26|427.9|431.55|428.19|431.16|427.8|0
1646098660000|2022-03-01 01:37:40|431.35|427.99|431.55|428.19|431.55|428.19|431.35|427.99|0
1646098670000|2022-03-01 01:37:50|431.35|427.99|431.35|427.99|431.35|427.99|431.26|427.9|0
1646098680000|2022-03-01 01:38:00|431.55|428.19|431.75|428.39|431.75|428.39|431.46|428.1|0
1646098690000|2022-03-01 01:38:10|431.46|428.1|431.46|428.1|431.46|428.1|431.46|428.1|0
1646098700000|2022-03-01 01:38:20|431.35|427.99|431.75|428.39|431.75|428.39|431.35|427.99|0
1646098710000|2022-03-01 01:38:30|432.05|428.69|431.75|428.39|432.05|428.69|431.75|428.39|0
1646098720000|2022-03-01 01:38:40|431.85|428.49|431.95|428.59|432.05|428.69|431.85|428.49|0
1646098730000|2022-03-01 01:38:50|431.85|428.49|431.46|428.1|431.85|428.49|431.46|428.1|0
1646098740000|2022-03-01 01:39:00|431.55|428.19|431.85|428.49|431.95|428.59|431.55|428.19|0
1646098750000|2022-03-01 01:39:10|432.05|428.69|431.85|428.49|432.05|428.69|431.85|428.49|0
1646098760000|2022-03-01 01:39:20|432.05|428.69|431.85|428.49|432.05|428.69|431.75|428.39|0
1646098770000|2022-03-01 01:39:30|431.95|428.59|431.06|427.7|431.95|428.59|430.96|427.6|0
1646098780000|2022-03-01 01:39:40|431.26|427.9|431.16|427.8|431.26|427.9|431.16|427.8|0
1646098790000|2022-03-01 01:39:50|431.26|427.9|431.16|427.8|431.35|427.99|431.16|427.8|0
1646098800000|2022-03-01 01:40:00|431.46|428.1|431.16|427.8|431.55|428.19|431.16|427.8|0
1646098810000|2022-03-01 01:40:10|430.96|427.6|432.15|428.79|432.15|428.79|430.96|427.6|0
1646098820000|2022-03-01 01:40:20|432.34|428.98|432.45|429.09|432.45|429.09|432.25|428.89|0
1646098830000|2022-03-01 01:40:30|432.34|428.98|432.15|428.79|432.74|429.38|432.15|428.79|0
1646098840000|2022-03-01 01:40:40|432.05|428.69|432.14|428.78|432.14|428.78|431.95|428.59|0
1646098850000|2022-03-01 01:40:50|432.25|428.89|431.35|427.99|432.25|428.89|431.35|427.99|0
1646098860000|2022-03-01 01:41:00|431.65|428.29|431.55|428.19|431.65|428.29|431.35|427.99|0
1646098870000|2022-03-01 01:41:10|431.46|428.1|431.95|428.59|431.95|428.59|431.46|428.1|0
1646098880000|2022-03-01 01:41:20|432.05|428.69|432.05|428.69|432.14|428.78|432.05|428.69|0
1646098890000|2022-03-01 01:41:30|431.95|428.59|432.14|428.78|432.25|428.89|431.95|428.59|0
1646098900000|2022-03-01 01:41:40|432.05|428.69|431.75|428.39|432.05|428.69|431.75|428.39|0
1646098910000|2022-03-01 01:41:50|431.55|428.19|431.55|428.19|431.65|428.29|431.55|428.19|0
1646098920000|2022-03-01 01:42:00|431.35|427.99|431.95|428.59|431.95|428.59|431.35|427.99|0
1646098930000|2022-03-01 01:42:10|432.14|428.78|432.14|428.78|432.14|428.78|431.95|428.59|0
1646098940000|2022-03-01 01:42:20|431.95|428.59|432.34|428.98|432.54|429.18|431.95|428.59|0
1646098950000|2022-03-01 01:42:30|432.25|428.89|432.34|428.98|432.34|428.98|432.25|428.89|0
1646098970000|2022-03-01 01:42:50|432.14|428.78|432.14|428.78|432.14|428.78|432.14|428.78|0
1646098980000|2022-03-01 01:43:00|431.75|428.39|431.35|427.99|431.75|428.39|431.35|427.99|0
1646098990000|2022-03-01 01:43:10|431.15|427.79|431.15|427.79|431.15|427.79|431.15|427.79|0
1646099000000|2022-03-01 01:43:20|431.35|427.99|431.35|427.99|431.55|428.19|431.35|427.99|0
1646099010000|2022-03-01 01:43:30|431.15|427.79|431.35|427.99|431.35|427.99|431.15|427.79|0
1646099020000|2022-03-01 01:43:40|431.55|428.19|431.75|428.39|431.75|428.39|431.55|428.19|0
1646099030000|2022-03-01 01:43:50|431.55|428.19|431.55|428.19|431.65|428.29|431.46|428.1|0
1646099040000|2022-03-01 01:44:00|431.35|427.99|431.15|427.79|431.35|427.99|431.15|427.79|0
1646099050000|2022-03-01 01:44:10|431.35|427.99|431.55|428.19|431.55|428.19|431.35|427.99|0
1646099060000|2022-03-01 01:44:20|431.46|428.1|431.35|427.99|431.55|428.19|431.35|427.99|0
1646099070000|2022-03-01 01:44:30|430.96|427.6|431.35|427.99|431.45|428.09|430.96|427.6|0
1646099080000|2022-03-01 01:44:40|431.26|427.9|431.35|427.99|431.35|427.99|431.26|427.9|0
1646099090000|2022-03-01 01:44:50|431.75|428.39|431.75|428.39|431.95|428.59|431.75|428.39|0
1646099100000|2022-03-01 01:45:00|431.35|427.99|432.54|429.18|432.54|429.18|431.35|427.99|0
1646099110000|2022-03-01 01:45:10|432.74|429.38|433.63|430.27|433.63|430.27|432.74|429.38|0
1646099120000|2022-03-01 01:45:20|433.83|430.47|434.12|430.76|434.12|430.76|433.53|430.17|0
1646099130000|2022-03-01 01:45:30|434.32|430.96|434.03|430.67|434.43|431.07|434.03|430.67|0
1646099140000|2022-03-01 01:45:40|433.93|430.57|434.43|431.07|434.52|431.16|433.93|430.57|0
1646099150000|2022-03-01 01:45:50|434.52|431.16|434.43|431.07|434.52|431.16|434.43|431.07|0
1646099160000|2022-03-01 01:46:00|434.03|430.67|434.03|430.67|434.12|430.76|434.03|430.67|0
1646099170000|2022-03-01 01:46:10|434.12|430.76|434.52|431.16|434.52|431.16|434.12|430.76|0
1646099180000|2022-03-01 01:46:20|434.32|430.96|434.52|431.16|434.52|431.16|434.32|430.96|0
1646099190000|2022-03-01 01:46:30|434.32|430.96|434.32|430.96|434.32|430.96|434.12|430.76|0
1646099200000|2022-03-01 01:46:40|434.23|430.87|434.23|430.87|434.32|430.96|434.23|430.87|0
1646099210000|2022-03-01 01:46:50|434.12|430.76|435.22|431.86|435.22|431.86|434.12|430.76|0
1646099220000|2022-03-01 01:47:00|435.62|432.26|435.12|431.76|435.62|432.26|435.02|431.66|0
1646099230000|2022-03-01 01:47:10|435.02|431.66|434.82|431.46|435.42|432.06|434.82|431.46|0
1646099240000|2022-03-01 01:47:20|435.12|431.76|435.91|432.55|435.91|432.55|435.12|431.76|0
1646099250000|2022-03-01 01:47:30|436.11|432.75|436.31|432.95|436.31|432.95|435.82|432.46|0
1646099260000|2022-03-01 01:47:40|436.21|432.85|435.91|432.55|436.21|432.85|435.91|432.55|0
1646099270000|2022-03-01 01:47:50|435.31|431.95|435.51|432.15|435.51|432.15|435.31|431.95|0
1646099280000|2022-03-01 01:48:00|435.62|432.26|436.51|433.15|436.51|433.15|435.62|432.26|0
1646099290000|2022-03-01 01:48:10|436.41|433.05|435.91|432.55|436.41|433.05|435.91|432.55|0
1646099300000|2022-03-01 01:48:20|435.81|432.45|435.81|432.45|435.91|432.55|435.81|432.45|0
1646099310000|2022-03-01 01:48:30|435.71|432.35|435.31|431.95|435.71|432.35|435.31|431.95|0
1646099320000|2022-03-01 01:48:40|435.81|432.45|435.71|432.35|435.81|432.45|435.62|432.26|0
1646099330000|2022-03-01 01:48:50|435.81|432.45|435.71|432.35|435.91|432.55|435.71|432.35|0
1646099340000|2022-03-01 01:49:00|435.51|432.15|436.31|432.95|436.61|433.25|435.51|432.15|0
1646099350000|2022-03-01 01:49:10|436.51|433.15|436.31|432.95|436.51|433.15|436.31|432.95|0
1646099360000|2022-03-01 01:49:20|436.51|433.15|436.71|433.35|436.71|433.35|436.51|433.15|0
1646099370000|2022-03-01 01:49:30|436.51|433.15|436.7|433.34|436.9|433.54|436.51|433.15|0
1646099380000|2022-03-01 01:49:40|436.81|433.45|437.1|433.74|437.1|433.74|436.81|433.45|0
1646099390000|2022-03-01 01:49:50|436.9|433.54|436.81|433.45|436.9|433.54|436.81|433.45|0
1646099400000|2022-03-01 01:50:00|436.51|433.15|437.1|433.74|437.1|433.74|436.31|432.95|0
1646099410000|2022-03-01 01:50:10|437.21|433.85|437.01|433.65|437.21|433.85|437.01|433.65|0
1646099420000|2022-03-01 01:50:20|436.9|433.54|436.9|433.54|436.9|433.54|436.7|433.34|0
1646099430000|2022-03-01 01:50:30|436.81|433.45|436.81|433.45|436.81|433.45|436.81|433.45|0
1646099440000|2022-03-01 01:50:40|436.61|433.25|436.61|433.25|436.7|433.34|436.61|433.25|0
1646099450000|2022-03-01 01:50:50|436.31|432.95|436.51|433.15|436.7|433.34|436.31|432.95|0
1646099460000|2022-03-01 01:51:00|436.9|433.54|436.51|433.15|436.9|433.54|436.51|433.15|0
1646099470000|2022-03-01 01:51:10|436.31|432.95|436.21|432.85|436.41|433.05|436.21|432.85|0
1646099480000|2022-03-01 01:51:20|436.61|433.25|436.31|432.95|436.61|433.25|436.31|432.95|0
1646099490000|2022-03-01 01:51:30|436.11|432.75|435.91|432.55|436.11|432.75|435.91|432.55|0
1646099500000|2022-03-01 01:51:40|435.61|432.25|435.81|432.45|435.81|432.45|435.61|432.25|0
1646099510000|2022-03-01 01:51:50|435.91|432.55|436.11|432.75|436.11|432.75|435.91|432.55|0
1646099520000|2022-03-01 01:52:00|436.01|432.65|435.71|432.35|436.01|432.65|435.71|432.35|0
1646099530000|2022-03-01 01:52:10|435.51|432.15|435.51|432.15|435.51|432.15|435.42|432.06|0
1646099540000|2022-03-01 01:52:20|435.81|432.45|435.91|432.55|435.91|432.55|435.81|432.45|0
1646099550000|2022-03-01 01:52:30|435.31|431.95|435.51|432.15|435.51|432.15|435.31|431.95|0
1646099560000|2022-03-01 01:52:40|435.42|432.06|435.42|432.06|435.42|432.06|435.11|431.75|0
1646099570000|2022-03-01 01:52:50|435.31|431.95|435.31|431.95|435.31|431.95|435.22|431.86|0
1646099580000|2022-03-01 01:53:00|435.51|432.15|435.51|432.15|435.51|432.15|435.42|432.06|0
1646099590000|2022-03-01 01:53:10|435.81|432.45|435.91|432.55|435.91|432.55|435.81|432.45|0
1646099600000|2022-03-01 01:53:20|436.11|432.75|436.31|432.95|436.31|432.95|436.01|432.65|0
1646099610000|2022-03-01 01:53:30|435.71|432.35|435.61|432.25|435.71|432.35|435.61|432.25|0
1646099620000|2022-03-01 01:53:40|435.81|432.45|436.11|432.75|436.11|432.75|435.81|432.45|0
1646099630000|2022-03-01 01:53:50|436.01|432.65|436.5|433.14|436.5|433.14|436.01|432.65|0
1646099640000|2022-03-01 01:54:00|436.31|432.95|435.91|432.55|436.5|433.14|435.91|432.55|0
1646099650000|2022-03-01 01:54:10|435.71|432.35|435.71|432.35|435.71|432.35|435.71|432.35|0
1646099660000|2022-03-01 01:54:20|435.51|432.15|435.51|432.15|435.71|432.35|435.51|432.15|0
1646099680000|2022-03-01 01:54:40|435.61|432.25|435.31|431.95|435.61|432.25|435.31|431.95|0
1646099690000|2022-03-01 01:54:50|436.11|432.75|435.91|432.55|436.11|432.75|435.91|432.55|0
1646099700000|2022-03-01 01:55:00|435.81|432.45|435.51|432.15|435.81|432.45|435.51|432.15|0
1646099710000|2022-03-01 01:55:10|435.71|432.35|436.01|432.65|436.01|432.65|435.51|432.15|0
1646099720000|2022-03-01 01:55:20|435.91|432.55|436.21|432.85|436.21|432.85|435.91|432.55|0
1646099730000|2022-03-01 01:55:30|436.41|433.05|436.5|433.14|436.7|433.34|436.41|433.05|0
1646099740000|2022-03-01 01:55:40|436.61|433.25|436.5|433.14|436.61|433.25|436.3|432.94|0
1646099750000|2022-03-01 01:55:50|436.7|433.34|436.9|433.54|437|433.64|436.7|433.34|0
1646099760000|2022-03-01 01:56:00|437|433.64|437.1|433.74|437.1|433.74|437|433.64|0
1646099770000|2022-03-01 01:56:10|437.2|433.84|437.4|434.04|437.4|434.04|437.2|433.84|0
1646099780000|2022-03-01 01:56:20|437.5|434.14|437.7|434.34|437.7|434.34|437.5|434.14|0
1646099790000|2022-03-01 01:56:30|437.8|434.44|438.1|434.74|438.1|434.74|437.8|434.44|0
1646099800000|2022-03-01 01:56:40|437.9|434.54|437.6|434.24|437.9|434.54|437.6|434.24|0
1646099810000|2022-03-01 01:56:50|437.7|434.34|437.9|434.54|437.9|434.54|437.6|434.24|0
1646099820000|2022-03-01 01:57:00|438|434.64|437.5|434.14|438|434.64|437.5|434.14|0
1646099830000|2022-03-01 01:57:10|437.7|434.34|437.8|434.44|438.1|434.74|437.7|434.34|0
1646099840000|2022-03-01 01:57:20|437.6|434.24|437.7|434.34|437.7|434.34|437.6|434.24|0
1646099850000|2022-03-01 01:57:30|437.8|434.44|437.9|434.54|437.9|434.54|437.8|434.44|0
1646099860000|2022-03-01 01:57:40|438.1|434.74|437.6|434.24|438.1|434.74|437.6|434.24|0
1646099870000|2022-03-01 01:57:50|437.7|434.34|437.9|434.54|437.9|434.54|437.7|434.34|0
1646099880000|2022-03-01 01:58:00|438.1|434.74|437.5|434.14|438.1|434.74|437.5|434.14|0
1646099900000|2022-03-01 01:58:20|437.9|434.54|437.7|434.34|437.9|434.54|437.7|434.34|0
1646099910000|2022-03-01 01:58:30|437.9|434.54|437.9|434.54|437.9|434.54|437.9|434.54|0
1646099930000|2022-03-01 01:58:50|438.29|434.93|438.09|434.73|438.29|434.93|438|434.64|0
1646099940000|2022-03-01 01:59:00|438|434.64|437.9|434.54|438|434.64|437.9|434.54|0
1646099950000|2022-03-01 01:59:10|437.5|434.14|437.3|433.94|437.5|434.14|437.3|433.94|0
1646099960000|2022-03-01 01:59:20|437.4|434.04|437.7|434.34|437.7|434.34|437.4|434.04|0
1646099970000|2022-03-01 01:59:30|437.6|434.24|437.9|434.54|437.9|434.54|437.6|434.24|0
1646099980000|2022-03-01 01:59:40|438|434.64|438|434.64|438|434.64|437.9|434.54|0
1646099990000|2022-03-01 01:59:50|437.9|434.54|438.29|434.93|438.29|434.93|437.9|434.54|0
1646100000000|2022-03-01 02:00:00|438.09|434.73|438.29|434.93|438.89|435.53|438.09|434.73|0
1646100010000|2022-03-01 02:00:10|438.49|435.13|437.5|434.14|438.49|435.13|437.5|434.14|0
1646100020000|2022-03-01 02:00:20|437.1|433.74|437.1|433.74|437.5|434.14|437.1|433.74|0
1646100040000|2022-03-01 02:00:40|437|433.64|437.1|433.74|437.1|433.74|436.9|433.54|0
1646100050000|2022-03-01 02:00:50|436.9|433.54|436.9|433.54|436.9|433.54|436.8|433.44|0
1646100060000|2022-03-01 02:01:00|436.8|433.44|436.5|433.14|437.1|433.74|436.5|433.14|0
1646100070000|2022-03-01 02:01:10|436.3|432.94|436.3|432.94|436.3|432.94|436.3|432.94|0
1646100080000|2022-03-01 02:01:20|436.9|433.54|436.9|433.54|436.9|433.54|436.9|433.54|0
1646100100000|2022-03-01 02:01:40|436.8|433.44|436.5|433.14|436.8|433.44|436.5|433.14|0
1646100110000|2022-03-01 02:01:50|436.6|433.24|436.5|433.14|436.6|433.24|436.5|433.14|0
1646100120000|2022-03-01 02:02:00|436.3|432.94|436.5|433.14|436.5|433.14|436.3|432.94|0
1646100130000|2022-03-01 02:02:10|436.3|432.94|436.3|432.94|436.3|432.94|436.3|432.94|0
1646100140000|2022-03-01 02:02:20|436.7|433.34|436.9|433.54|436.9|433.54|436.7|433.34|0
1646100160000|2022-03-01 02:02:40|436.7|433.34|436.7|433.34|436.7|433.34|436.5|433.14|0
1646100170000|2022-03-01 02:02:50|436.5|433.14|436.5|433.14|436.5|433.14|436.5|433.14|0
1646100180000|2022-03-01 02:03:00|436.7|433.34|436.7|433.34|436.7|433.34|436.7|433.34|0
1646100190000|2022-03-01 02:03:10|436.5|433.14|436.3|432.94|436.5|433.14|436.3|432.94|0
1646100200000|2022-03-01 02:03:20|436.41|433.05|436.41|433.05|436.41|433.05|436.41|433.05|0
1646100210000|2022-03-01 02:03:30|436.3|432.94|436.41|433.05|436.41|433.05|436.3|432.94|0
1646100220000|2022-03-01 02:03:40|436.5|433.14|436.6|433.24|436.7|433.34|436.5|433.14|0
1646100230000|2022-03-01 02:03:50|436.5|433.14|436.6|433.24|436.6|433.24|436.3|432.94|0
1646100240000|2022-03-01 02:04:00|436.5|433.14|436.3|432.94|436.5|433.14|436.3|432.94|0
1646100250000|2022-03-01 02:04:10|436.41|433.05|436.5|433.14|436.5|433.14|436.41|433.05|0
1646100260000|2022-03-01 02:04:20|436.4|433.04|436.5|433.14|436.5|433.14|436.4|433.04|0
1646100270000|2022-03-01 02:04:30|436.7|433.34|436.6|433.24|436.7|433.34|436.6|433.24|0
1646100280000|2022-03-01 02:04:40|436.7|433.34|436.5|433.14|436.7|433.34|436.5|433.14|0
1646100290000|2022-03-01 02:04:50|436.3|432.94|436.3|432.94|436.3|432.94|436.3|432.94|0
1646100300000|2022-03-01 02:05:00|436.4|433.04|436.3|432.94|436.4|433.04|436.3|432.94|0
1646100310000|2022-03-01 02:05:10|436.4|433.04|436.3|432.94|436.4|433.04|436.3|432.94|0
1646100320000|2022-03-01 02:05:20|436.4|433.04|436.3|432.94|436.4|433.04|436.3|432.94|0
1646100330000|2022-03-01 02:05:30|436.5|433.14|436.3|432.94|436.5|433.14|436.1|432.74|0
1646100340000|2022-03-01 02:05:40|436.21|432.85|436.5|433.14|436.5|433.14|436.21|432.85|0
1646100350000|2022-03-01 02:05:50|436.7|433.34|436.6|433.24|436.7|433.34|436.6|433.24|0
1646100360000|2022-03-01 02:06:00|436.4|433.04|436.5|433.14|436.5|433.14|436.4|433.04|0
1646100370000|2022-03-01 02:06:10|436.4|433.04|436.7|433.34|436.7|433.34|436.4|433.04|0
1646100380000|2022-03-01 02:06:20|436.8|433.44|436.7|433.34|436.9|433.54|436.7|433.34|0
1646100390000|2022-03-01 02:06:30|436.9|433.54|436.9|433.54|436.9|433.54|436.9|433.54|0
1646100400000|2022-03-01 02:06:40|436.8|433.44|436.9|433.54|436.9|433.54|436.8|433.44|0
1646100410000|2022-03-01 02:06:50|436.7|433.34|436.9|433.54|436.9|433.54|436.7|433.34|0
1646100420000|2022-03-01 02:07:00|436.8|433.44|436.5|433.14|436.9|433.54|436.5|433.14|0
1646100430000|2022-03-01 02:07:10|436.7|433.34|436.7|433.34|436.7|433.34|436.7|433.34|0
1646100440000|2022-03-01 02:07:20|436.6|433.24|436.5|433.14|436.6|433.24|436.5|433.14|0
1646100450000|2022-03-01 02:07:30|436.6|433.24|436.6|433.24|436.6|433.24|436.5|433.14|0
1646100460000|2022-03-01 02:07:40|436.5|433.14|436.1|432.74|436.5|433.14|436.1|432.74|0
1646100470000|2022-03-01 02:07:50|435.9|432.54|436.1|432.74|436.1|432.74|435.9|432.54|0
1646100480000|2022-03-01 02:08:00|436.2|432.84|436.2|432.84|436.2|432.84|436.2|432.84|0
1646100490000|2022-03-01 02:08:10|436.1|432.74|435.9|432.54|436.1|432.74|435.9|432.54|0
1646100500000|2022-03-01 02:08:20|436.01|432.65|436.01|432.65|436.01|432.65|436.01|432.65|0
1646100510000|2022-03-01 02:08:30|435.9|432.54|436.3|432.94|436.3|432.94|435.9|432.54|0
1646100520000|2022-03-01 02:08:40|436.4|433.04|436.7|433.34|436.7|433.34|436.3|432.94|0
1646100530000|2022-03-01 02:08:50|436.4|433.04|436.7|433.34|436.7|433.34|436.4|433.04|0
1646100540000|2022-03-01 02:09:00|436.5|433.14|436.5|433.14|436.5|433.14|436.5|433.14|0
1646100550000|2022-03-01 02:09:10|436.4|433.04|436.5|433.14|436.5|433.14|436.4|433.04|0
1646100560000|2022-03-01 02:09:20|436.4|433.04|436.5|433.14|436.5|433.14|436.4|433.04|0
1646100570000|2022-03-01 02:09:30|436.2|432.84|436.2|432.84|436.2|432.84|436.2|432.84|0
1646100580000|2022-03-01 02:09:40|436.1|432.74|436.1|432.74|436.1|432.74|435.9|432.54|0
1646100590000|2022-03-01 02:09:50|436.9|433.54|437.1|433.74|437.2|433.84|436.9|433.54|0
1646100600000|2022-03-01 02:10:00|437.2|433.84|437.49|434.13|437.49|434.13|437.2|433.84|0
1646100610000|2022-03-01 02:10:10|437.8|434.44|437.69|434.33|438.29|434.93|437.69|434.33|0
1646100620000|2022-03-01 02:10:20|438.09|434.73|437.99|434.63|438.09|434.73|437.49|434.13|0
1646100630000|2022-03-01 02:10:30|438.49|435.13|438.89|435.53|438.89|435.53|438.49|435.13|0
1646100640000|2022-03-01 02:10:40|439.69|436.33|439.29|435.93|439.69|436.33|439.29|435.93|0
1646100650000|2022-03-01 02:10:50|439.49|436.13|439.68|436.32|439.68|436.32|439.49|436.13|0
1646100660000|2022-03-01 02:11:00|439.49|436.13|440.08|436.72|440.08|436.72|439.49|436.13|0
1646100670000|2022-03-01 02:11:10|439.99|436.63|440.28|436.92|440.28|436.92|439.88|436.52|0
1646100680000|2022-03-01 02:11:20|440.48|437.12|439.68|436.32|440.48|437.12|439.68|436.32|0
1646100690000|2022-03-01 02:11:30|440.19|436.83|440.88|437.52|440.88|437.52|440.08|436.72|0
1646100700000|2022-03-01 02:11:40|440.79|437.43|441.48|438.12|441.48|438.12|440.79|437.43|0
1646100710000|2022-03-01 02:11:50|441.08|437.72|440.28|436.92|441.08|437.72|440.28|436.92|0
1646100720000|2022-03-01 02:12:00|440.88|437.52|441.48|438.12|441.48|438.12|440.88|437.52|0
1646100730000|2022-03-01 02:12:10|441.08|437.72|440.59|437.23|441.08|437.72|440.48|437.12|0
1646100740000|2022-03-01 02:12:20|440.68|437.32|440.39|437.03|440.99|437.63|440.39|437.03|0
1646100750000|2022-03-01 02:12:30|440.48|437.12|440.28|436.92|440.48|437.12|440.08|436.72|0
1646100760000|2022-03-01 02:12:40|440.19|436.83|439.99|436.63|440.19|436.83|439.88|436.52|0
1646100770000|2022-03-01 02:12:50|439.88|436.52|439.88|436.52|440.08|436.72|439.88|436.52|0
1646100780000|2022-03-01 02:13:00|439.99|436.63|439.48|436.12|439.99|436.63|439.48|436.12|0
1646100790000|2022-03-01 02:13:10|439.09|435.73|439.29|435.93|439.29|435.93|438.89|435.53|0
1646100800000|2022-03-01 02:13:20|439.09|435.73|439.28|435.92|439.28|435.92|439.09|435.73|0
1646100810000|2022-03-01 02:13:30|439.39|436.03|439.28|435.92|439.39|436.03|439.28|435.92|0
1646100820000|2022-03-01 02:13:40|439.09|435.73|439.19|435.83|439.19|435.83|439.09|435.73|0
1646100830000|2022-03-01 02:13:50|439.09|435.73|439.88|436.52|439.88|436.52|439.09|435.73|0
1646100840000|2022-03-01 02:14:00|439.79|436.43|439.48|436.12|439.79|436.43|439.48|436.12|0
1646100850000|2022-03-01 02:14:10|439.88|436.52|439.99|436.63|439.99|436.63|439.79|436.43|0
1646100860000|2022-03-01 02:14:20|440.08|436.72|440.88|437.52|440.88|437.52|440.08|436.72|0
1646100870000|2022-03-01 02:14:30|440.79|437.43|440.79|437.43|440.79|437.43|440.79|437.43|0
1646100880000|2022-03-01 02:14:40|440.99|437.63|440.99|437.63|440.99|437.63|440.88|437.52|0
1646100890000|2022-03-01 02:14:50|441.08|437.72|440.88|437.52|441.08|437.72|440.88|437.52|0
1646100900000|2022-03-01 02:15:00|441.08|437.72|440.88|437.52|441.08|437.72|440.88|437.52|0
1646100910000|2022-03-01 02:15:10|440.79|437.43|440.59|437.23|440.79|437.43|440.48|437.12|0
1646100920000|2022-03-01 02:15:20|440.48|437.12|440.48|437.12|440.48|437.12|440.39|437.03|0
1646100930000|2022-03-01 02:15:30|440.39|437.03|440.68|437.32|440.68|437.32|440.39|437.03|0
1646100940000|2022-03-01 02:15:40|440.48|437.12|440.28|436.92|440.48|437.12|440.28|436.92|0
1646100950000|2022-03-01 02:15:50|440.08|436.72|440.08|436.72|440.08|436.72|440.08|436.72|0
1646100960000|2022-03-01 02:16:00|440.28|436.92|439.99|436.63|440.28|436.92|439.99|436.63|0
1646100970000|2022-03-01 02:16:10|440.19|436.83|440.19|436.83|440.28|436.92|440.19|436.83|0
1646100980000|2022-03-01 02:16:20|440.08|436.72|440.08|436.72|440.08|436.72|439.99|436.63|0
1646100990000|2022-03-01 02:16:30|440.28|436.92|439.99|436.63|440.28|436.92|439.99|436.63|0
1646101000000|2022-03-01 02:16:40|440.08|436.72|440.19|436.83|440.19|436.83|440.08|436.72|0
1646101010000|2022-03-01 02:16:50|440.28|436.92|440.48|437.12|440.48|437.12|440.19|436.83|0
1646101020000|2022-03-01 02:17:00|440.28|436.92|440.68|437.32|440.68|437.32|440.28|436.92|0
1646101030000|2022-03-01 02:17:10|440.88|437.52|440.68|437.32|440.88|437.52|440.28|436.92|0
1646101040000|2022-03-01 02:17:20|440.58|437.22|440.58|437.22|440.58|437.22|440.39|437.03|0
1646101050000|2022-03-01 02:17:30|440.48|437.12|440.08|436.72|440.48|437.12|440.08|436.72|0
1646101060000|2022-03-01 02:17:40|440.19|436.83|440.08|436.72|440.19|436.83|440.08|436.72|0
1646101070000|2022-03-01 02:17:50|440.28|436.92|439.68|436.32|440.28|436.92|439.68|436.32|0
1646101080000|2022-03-01 02:18:00|440.08|436.72|439.88|436.52|440.08|436.72|439.88|436.52|0
1646101090000|2022-03-01 02:18:10|439.79|436.43|439.88|436.52|439.88|436.52|439.79|436.43|0
1646101100000|2022-03-01 02:18:20|439.79|436.43|438.99|435.63|439.79|436.43|438.99|435.63|0
1646101110000|2022-03-01 02:18:30|439.08|435.72|439.19|435.83|439.19|435.83|439.08|435.72|0
1646101120000|2022-03-01 02:18:40|439.28|435.92|439.08|435.72|439.28|435.92|439.08|435.72|0
1646101130000|2022-03-01 02:18:50|439.48|436.12|439.59|436.23|439.59|436.23|439.48|436.12|0
1646101140000|2022-03-01 02:19:00|439.48|436.12|439.19|435.83|439.48|436.12|439.19|435.83|0
1646101150000|2022-03-01 02:19:10|439.08|435.72|439.48|436.12|439.48|436.12|438.99|435.63|0
1646101160000|2022-03-01 02:19:20|439.28|435.92|439.39|436.03|439.48|436.12|439.19|435.83|0
1646101170000|2022-03-01 02:19:30|439.48|436.12|439.48|436.12|439.59|436.23|439.48|436.12|0
1646101180000|2022-03-01 02:19:40|439.28|435.92|439.39|436.03|439.48|436.12|439.28|435.92|0
1646101190000|2022-03-01 02:19:50|439.28|435.92|439.59|436.23|439.59|436.23|439.28|435.92|0
1646101200000|2022-03-01 02:20:00|439.48|436.12|439.59|436.23|439.59|436.23|439.48|436.12|0
1646101210000|2022-03-01 02:20:10|439.48|436.12|439.08|435.72|439.48|436.12|439.08|435.72|0
1646101220000|2022-03-01 02:20:20|439.28|435.92|438.88|435.52|439.28|435.92|438.88|435.52|0
1646101230000|2022-03-01 02:20:30|439.28|435.92|439.39|436.03|439.68|436.32|439.28|435.92|0
1646101240000|2022-03-01 02:20:40|439.28|435.92|439.59|436.23|439.59|436.23|439.28|435.92|0
1646101250000|2022-03-01 02:20:50|439.48|436.12|439.28|435.92|439.48|436.12|439.28|435.92|0
1646101260000|2022-03-01 02:21:00|439.08|435.72|439.28|435.92|439.39|436.03|439.08|435.72|0
1646101270000|2022-03-01 02:21:10|439.39|436.03|439.48|436.12|439.48|436.12|439.39|436.03|0
1646101280000|2022-03-01 02:21:20|439.68|436.32|439.48|436.12|439.68|436.32|439.48|436.12|0
1646101290000|2022-03-01 02:21:30|439.28|435.92|439.28|435.92|439.28|435.92|439.28|435.92|0
1646101300000|2022-03-01 02:21:40|439.08|435.72|439.28|435.92|439.28|435.92|439.08|435.72|0
1646101310000|2022-03-01 02:21:50|439.19|435.83|439.19|435.83|439.28|435.92|439.19|435.83|0
1646101320000|2022-03-01 02:22:00|439.08|435.72|438.79|435.43|439.08|435.72|438.68|435.32|0
1646101330000|2022-03-01 02:22:10|438.68|435.32|438.68|435.32|438.68|435.32|438.59|435.23|0
1646101340000|2022-03-01 02:22:20|438.79|435.43|438.79|435.43|438.88|435.52|438.79|435.43|0
1646101350000|2022-03-01 02:22:30|438.99|435.63|439.08|435.72|439.08|435.72|438.99|435.63|0
1646101360000|2022-03-01 02:22:40|438.99|435.63|439.28|435.92|439.28|435.92|438.99|435.63|0
1646101380000|2022-03-01 02:23:00|439.48|436.12|438.88|435.52|439.48|436.12|438.88|435.52|0
1646101400000|2022-03-01 02:23:20|438.68|435.32|438.79|435.43|438.88|435.52|438.68|435.32|0
1646101410000|2022-03-01 02:23:30|439.08|435.72|439.28|435.92|439.28|435.92|439.08|435.72|0
1646101420000|2022-03-01 02:23:40|438.88|435.52|439.08|435.72|439.08|435.72|438.88|435.52|0
1646101430000|2022-03-01 02:23:50|439.19|435.83|438.99|435.63|439.19|435.83|438.99|435.63|0
1646101440000|2022-03-01 02:24:00|439.08|435.72|439.19|435.83|439.19|435.83|438.99|435.63|0
1646101450000|2022-03-01 02:24:10|439.38|436.02|439.48|436.12|439.48|436.12|439.28|435.92|0
1646101460000|2022-03-01 02:24:20|439.88|436.52|439.68|436.32|439.88|436.52|439.68|436.32|0
1646101470000|2022-03-01 02:24:30|439.19|435.83|439.28|435.92|439.28|435.92|439.18|435.82|0
1646101480000|2022-03-01 02:24:40|439.08|435.72|439.08|435.72|439.08|435.72|438.88|435.52|0
1646101490000|2022-03-01 02:24:50|438.88|435.52|439.28|435.92|439.28|435.92|438.88|435.52|0
1646101500000|2022-03-01 02:25:00|439.18|435.82|438.88|435.52|439.18|435.82|438.88|435.52|0
1646101510000|2022-03-01 02:25:10|438.68|435.32|439.18|435.82|439.18|435.82|438.68|435.32|0
1646101520000|2022-03-01 02:25:20|439.08|435.72|439.08|435.72|439.18|435.82|439.08|435.72|0
1646101530000|2022-03-01 02:25:30|439.18|435.82|439.08|435.72|439.18|435.82|439.08|435.72|0
1646101540000|2022-03-01 02:25:40|439.18|435.82|439.28|435.92|439.48|436.12|439.18|435.82|0
1646101550000|2022-03-01 02:25:50|439.48|436.12|439.88|436.52|439.88|436.52|439.48|436.12|0
1646101560000|2022-03-01 02:26:00|439.98|436.62|439.78|436.42|439.98|436.62|439.78|436.42|0
1646101570000|2022-03-01 02:26:10|440.08|436.72|439.98|436.62|440.08|436.72|439.98|436.62|0
1646101580000|2022-03-01 02:26:20|439.88|436.52|440.08|436.72|440.08|436.72|439.88|436.52|0
1646101590000|2022-03-01 02:26:30|440.18|436.82|440.48|437.12|440.48|437.12|440.18|436.82|0
1646101610000|2022-03-01 02:26:50|440.38|437.02|440.78|437.42|440.78|437.42|440.38|437.02|0
1646101620000|2022-03-01 02:27:00|441.08|437.72|440.68|437.32|441.08|437.72|440.48|437.12|0
1646101630000|2022-03-01 02:27:10|440.58|437.22|440.88|437.52|441.08|437.72|440.58|437.22|0
1646101640000|2022-03-01 02:27:20|440.78|437.42|440.88|437.52|440.88|437.52|440.78|437.42|0
1646101650000|2022-03-01 02:27:30|440.98|437.62|441.08|437.72|441.08|437.72|440.98|437.62|0
1646101660000|2022-03-01 02:27:40|441.28|437.92|441.48|438.12|441.48|438.12|441.28|437.92|0
1646101670000|2022-03-01 02:27:50|441.28|437.92|441.28|437.92|441.28|437.92|441.08|437.72|0
1646101680000|2022-03-01 02:28:00|441.48|438.12|441.18|437.82|441.48|438.12|441.18|437.82|0
1646101690000|2022-03-01 02:28:10|441.28|437.92|441.48|438.12|441.48|438.12|441.28|437.92|0
1646101700000|2022-03-01 02:28:20|441.28|437.92|441.18|437.82|441.28|437.92|441.18|437.82|0
1646101710000|2022-03-01 02:28:30|441.08|437.72|440.88|437.52|441.08|437.72|440.58|437.22|0
1646101720000|2022-03-01 02:28:40|441.08|437.72|441.28|437.92|441.28|437.92|440.98|437.62|0
1646101730000|2022-03-01 02:28:50|441.08|437.72|441.28|437.92|441.28|437.92|441.08|437.72|0
1646101740000|2022-03-01 02:29:00|441.08|437.72|441.08|437.72|441.08|437.72|440.98|437.62|0
1646101750000|2022-03-01 02:29:10|440.98|437.62|440.68|437.32|441.08|437.72|440.68|437.32|0
1646101760000|2022-03-01 02:29:20|441.08|437.72|440.98|437.62|441.08|437.72|440.98|437.62|0
1646101770000|2022-03-01 02:29:30|441.08|437.72|440.88|437.52|441.08|437.72|440.88|437.52|0
1646101790000|2022-03-01 02:29:50|440.78|437.42|440.78|437.42|440.78|437.42|440.78|437.42|0
1646101800000|2022-03-01 02:30:00|440.68|437.32|439.88|436.52|440.68|437.32|439.88|436.52|0
1646101810000|2022-03-01 02:30:10|439.98|436.62|440.28|436.92|440.28|436.92|439.98|436.62|0
1646101830000|2022-03-01 02:30:30|440.18|436.82|440.08|436.72|440.28|436.92|440.08|436.72|0
1646101840000|2022-03-01 02:30:40|439.88|436.52|439.68|436.32|439.88|436.52|439.48|436.12|0
1646101850000|2022-03-01 02:30:50|439.48|436.12|439.58|436.22|439.58|436.22|439.48|436.12|0
1646101860000|2022-03-01 02:31:00|439.68|436.32|439.68|436.32|439.68|436.32|439.68|436.32|0
1646101870000|2022-03-01 02:31:10|439.58|436.22|439.48|436.12|439.68|436.32|439.48|436.12|0
1646101880000|2022-03-01 02:31:20|439.58|436.22|439.68|436.32|439.68|436.32|439.58|436.22|0
1646101890000|2022-03-01 02:31:30|439.58|436.22|439.68|436.32|439.68|436.32|439.58|436.22|0
1646101910000|2022-03-01 02:31:50|439.58|436.22|439.68|436.32|439.68|436.32|439.58|436.22|0
1646101920000|2022-03-01 02:32:00|439.48|436.12|439.48|436.12|439.48|436.12|439.28|435.92|0
1646101950000|2022-03-01 02:32:30|439.58|436.22|439.58|436.22|439.58|436.22|439.48|436.12|0
1646101960000|2022-03-01 02:32:40|439.68|436.32|439.68|436.32|439.68|436.32|439.68|436.32|0
1646101970000|2022-03-01 02:32:50|439.88|436.52|440.08|436.72|440.08|436.72|439.88|436.52|0
1646101980000|2022-03-01 02:33:00|439.88|436.52|439.88|436.52|439.88|436.52|439.68|436.32|0
1646101990000|2022-03-01 02:33:10|439.68|436.32|439.78|436.42|439.78|436.42|439.68|436.32|0
1646102000000|2022-03-01 02:33:20|439.68|436.32|439.68|436.32|439.68|436.32|439.68|436.32|0
1646102010000|2022-03-01 02:33:30|439.78|436.42|439.78|436.42|439.78|436.42|439.78|436.42|0
1646102020000|2022-03-01 02:33:40|439.68|436.32|439.68|436.32|439.78|436.42|439.68|436.32|0
1646102030000|2022-03-01 02:33:50|439.88|436.52|440.27|436.91|440.27|436.91|439.88|436.52|0
1646102050000|2022-03-01 02:34:10|440.08|436.72|440.18|436.82|440.18|436.82|440.08|436.72|0
1646102060000|2022-03-01 02:34:20|440.27|436.91|440.27|436.91|440.27|436.91|440.27|436.91|0
1646102070000|2022-03-01 02:34:30|440.38|437.02|440.38|437.02|440.38|437.02|440.38|437.02|0
1646102080000|2022-03-01 02:34:40|440.78|437.42|440.87|437.51|440.87|437.51|440.78|437.42|0
1646102090000|2022-03-01 02:34:50|441.07|437.71|441.47|438.11|441.47|438.11|441.07|437.71|0
1646102100000|2022-03-01 02:35:00|441.27|437.91|441.38|438.02|441.38|438.02|441.07|437.71|0
1646102110000|2022-03-01 02:35:10|441.47|438.11|441.27|437.91|441.47|438.11|441.27|437.91|0
1646102120000|2022-03-01 02:35:20|441.07|437.71|441.18|437.82|441.18|437.82|441.07|437.71|0
1646102130000|2022-03-01 02:35:30|441.07|437.71|440.27|436.91|441.07|437.71|440.27|436.91|0
1646102140000|2022-03-01 02:35:40|440.67|437.31|440.67|437.31|440.67|437.31|440.58|437.22|0
1646102150000|2022-03-01 02:35:50|440.78|437.42|440.67|437.31|440.87|437.51|440.67|437.31|0
1646102160000|2022-03-01 02:36:00|440.87|437.51|440.58|437.22|440.87|437.51|440.58|437.22|0
1646102170000|2022-03-01 02:36:10|440.38|437.02|440.58|437.22|440.58|437.22|440.38|437.02|0
1646102180000|2022-03-01 02:36:20|440.27|436.91|440.18|436.82|440.27|436.91|440.18|436.82|0
1646102190000|2022-03-01 02:36:30|440.27|436.91|440.27|436.91|440.27|436.91|440.27|436.91|0
1646102200000|2022-03-01 02:36:40|440.18|436.82|440.07|436.71|440.18|436.82|440.07|436.71|0
1646102210000|2022-03-01 02:36:50|440.27|436.91|440.27|436.91|440.27|436.91|440.27|436.91|0
1646102220000|2022-03-01 02:37:00|440.47|437.11|440.47|437.11|440.47|437.11|440.38|437.02|0
1646102230000|2022-03-01 02:37:10|440.67|437.31|440.67|437.31|440.78|437.42|440.67|437.31|0
1646102240000|2022-03-01 02:37:20|440.78|437.42|440.47|437.11|440.78|437.42|440.47|437.11|0
1646102250000|2022-03-01 02:37:30|440.27|436.91|440.07|436.71|440.27|436.91|440.07|436.71|0
1646102260000|2022-03-01 02:37:40|440.27|436.91|440.27|436.91|440.27|436.91|440.27|436.91|0
1646102270000|2022-03-01 02:37:50|440.38|437.02|440.07|436.71|440.38|437.02|440.07|436.71|0
1646102280000|2022-03-01 02:38:00|440.18|436.82|440.07|436.71|440.18|436.82|440.07|436.71|0
1646102290000|2022-03-01 02:38:10|440.27|436.91|440.27|436.91|440.27|436.91|440.27|436.91|0
1646102300000|2022-03-01 02:38:20|440.47|437.11|440.27|436.91|440.47|437.11|440.27|436.91|0
1646102310000|2022-03-01 02:38:30|440.07|436.71|440.07|436.71|440.07|436.71|440.07|436.71|0
1646102320000|2022-03-01 02:38:40|440.27|436.91|440.27|436.91|440.27|436.91|440.18|436.82|0
1646102330000|2022-03-01 02:38:50|440.47|437.11|441.07|437.71|441.07|437.71|440.47|437.11|0
1646102340000|2022-03-01 02:39:00|440.87|437.51|440.78|437.42|440.98|437.62|440.78|437.42|0
1646102350000|2022-03-01 02:39:10|440.87|437.51|441.07|437.71|441.07|437.71|440.87|437.51|0
1646102360000|2022-03-01 02:39:20|441.18|437.82|441.58|438.22|441.58|438.22|441.18|437.82|0
1646102370000|2022-03-01 02:39:30|441.47|438.11|441.47|438.11|441.47|438.11|441.47|438.11|0
1646102380000|2022-03-01 02:39:40|441.58|438.22|441.58|438.22|441.58|438.22|441.58|438.22|0
1646102390000|2022-03-01 02:39:50|441.47|438.11|442.27|438.91|442.27|438.91|441.47|438.11|0
1646102400000|2022-03-01 02:40:00|442.47|439.11|443.18|439.82|443.18|439.82|442.47|439.11|0
1646102410000|2022-03-01 02:40:10|443.47|440.11|441.97|438.61|444.07|440.71|441.97|438.61|0
1646102420000|2022-03-01 02:40:20|442.07|438.71|442.07|438.71|442.27|438.91|441.87|438.51|0
1646102430000|2022-03-01 02:40:30|442.27|438.91|442.07|438.71|442.27|438.91|441.87|438.51|0
1646102440000|2022-03-01 02:40:40|441.87|438.51|442.07|438.71|442.07|438.71|441.87|438.51|0
1646102450000|2022-03-01 02:40:50|441.97|438.61|442.67|439.31|442.67|439.31|441.97|438.61|0
1646102460000|2022-03-01 02:41:00|442.47|439.11|442.27|438.91|442.47|439.11|442.27|438.91|0
1646102470000|2022-03-01 02:41:10|442.17|438.81|441.77|438.41|442.17|438.81|441.77|438.41|0
1646102480000|2022-03-01 02:41:20|441.87|438.51|441.77|438.41|441.87|438.51|441.67|438.31|0
1646102490000|2022-03-01 02:41:30|441.87|438.51|442.07|438.71|442.07|438.71|441.67|438.31|0
1646102500000|2022-03-01 02:41:40|441.67|438.31|441.57|438.21|441.77|438.41|441.57|438.21|0
1646102510000|2022-03-01 02:41:50|441.67|438.31|442.07|438.71|442.07|438.71|441.67|438.31|0
1646102520000|2022-03-01 02:42:00|441.77|438.41|441.07|437.71|441.77|438.41|441.07|437.71|0
1646102530000|2022-03-01 02:42:10|441.27|437.91|440.87|437.51|441.27|437.91|440.87|437.51|0
1646102540000|2022-03-01 02:42:20|440.97|437.61|440.87|437.51|440.97|437.61|440.87|437.51|0
1646102550000|2022-03-01 02:42:30|440.97|437.61|440.97|437.61|441.07|437.71|440.97|437.61|0
1646102560000|2022-03-01 02:42:40|441.07|437.71|441.07|437.71|441.07|437.71|440.77|437.41|0
1646102570000|2022-03-01 02:42:50|440.87|437.51|440.97|437.61|440.97|437.61|440.87|437.51|0
1646102580000|2022-03-01 02:43:00|441.17|437.81|441.17|437.81|441.17|437.81|441.17|437.81|0
1646102590000|2022-03-01 02:43:10|441.27|437.91|441.27|437.91|441.27|437.91|441.07|437.71|0
1646102600000|2022-03-01 02:43:20|441.17|437.81|441.27|437.91|441.37|438.01|441.17|437.81|0
1646102610000|2022-03-01 02:43:30|441.37|438.01|441.37|438.01|441.37|438.01|441.37|438.01|0
1646102620000|2022-03-01 02:43:40|441.47|438.11|441.07|437.71|441.47|438.11|441.07|437.71|0
1646102630000|2022-03-01 02:43:50|441.37|438.01|441.37|438.01|441.37|438.01|441.07|437.71|0
1646102640000|2022-03-01 02:44:00|441.17|437.81|441.07|437.71|441.17|437.81|441.07|437.71|0
1646102650000|2022-03-01 02:44:10|441.17|437.81|441.37|438.01|441.37|438.01|441.17|437.81|0
1646102660000|2022-03-01 02:44:20|441.17|437.81|441.17|437.81|441.27|437.91|441.17|437.81|0
1646102670000|2022-03-01 02:44:30|441.37|438.01|441.37|438.01|441.37|438.01|441.37|438.01|0
1646102680000|2022-03-01 02:44:40|441.27|437.91|441.17|437.81|441.27|437.91|441.17|437.81|0
1646102690000|2022-03-01 02:44:50|441.37|438.01|440.87|437.51|441.37|438.01|440.87|437.51|0
1646102700000|2022-03-01 02:45:00|440.77|437.41|440.47|437.11|440.77|437.41|440.37|437.01|0
1646102710000|2022-03-01 02:45:10|440.57|437.21|439.98|436.62|440.57|437.21|439.98|436.62|0
1646102720000|2022-03-01 02:45:20|440.17|436.81|440.37|437.01|440.37|437.01|440.17|436.81|0
1646102730000|2022-03-01 02:45:30|440.17|436.81|439.97|436.61|440.17|436.81|439.87|436.51|0
1646102740000|2022-03-01 02:45:40|439.87|436.51|439.97|436.61|439.97|436.61|439.87|436.51|0
1646102750000|2022-03-01 02:45:50|440.27|436.91|440.17|436.81|440.27|436.91|440.17|436.81|0
1646102760000|2022-03-01 02:46:00|440.27|436.91|440.67|437.31|440.67|437.31|440.27|436.91|0
1646102770000|2022-03-01 02:46:10|440.57|437.21|440.57|437.21|440.57|437.21|440.57|437.21|0
1646102780000|2022-03-01 02:46:20|440.47|437.11|440.67|437.31|440.67|437.31|440.47|437.11|0
1646102810000|2022-03-01 02:46:50|440.47|437.11|440.57|437.21|440.57|437.21|440.47|437.11|0
1646102820000|2022-03-01 02:47:00|440.67|437.31|440.77|437.41|440.77|437.41|440.67|437.31|0
1646102830000|2022-03-01 02:47:10|440.67|437.31|440.77|437.41|440.77|437.41|440.67|437.31|0
1646102850000|2022-03-01 02:47:30|440.87|437.51|440.97|437.61|440.97|437.61|440.87|437.51|0
1646102860000|2022-03-01 02:47:40|440.77|437.41|440.67|437.31|440.77|437.41|440.57|437.21|0
1646102870000|2022-03-01 02:47:50|440.57|437.21|440.57|437.21|440.57|437.21|440.47|437.11|0
1646102880000|2022-03-01 02:48:00|440.67|437.31|440.67|437.31|440.67|437.31|440.67|437.31|0
1646102910000|2022-03-01 02:48:30|440.57|437.21|440.77|437.41|440.77|437.41|440.47|437.11|0
1646102920000|2022-03-01 02:48:40|440.67|437.31|440.67|437.31|440.67|437.31|440.57|437.21|0
1646102940000|2022-03-01 02:49:00|440.57|437.21|440.57|437.21|440.67|437.31|440.57|437.21|0
1646102950000|2022-03-01 02:49:10|440.87|437.51|440.67|437.31|440.87|437.51|440.67|437.31|0
1646102960000|2022-03-01 02:49:20|440.57|437.21|440.87|437.51|440.87|437.51|440.57|437.21|0
1646102970000|2022-03-01 02:49:30|440.47|437.11|440.97|437.61|440.97|437.61|440.47|437.11|0
1646102980000|2022-03-01 02:49:40|440.87|437.51|440.67|437.31|440.87|437.51|440.67|437.31|0
1646102990000|2022-03-01 02:49:50|440.57|437.21|440.57|437.21|440.57|437.21|440.57|437.21|0
1646103000000|2022-03-01 02:50:00|440.67|437.31|441.07|437.71|441.07|437.71|440.67|437.31|0
1646103010000|2022-03-01 02:50:10|440.97|437.61|440.77|437.41|440.97|437.61|440.77|437.41|0
1646103020000|2022-03-01 02:50:20|440.87|437.51|440.97|437.61|440.97|437.61|440.87|437.51|0
1646103030000|2022-03-01 02:50:30|441.07|437.71|441.07|437.71|441.07|437.71|441.07|437.71|0
1646103040000|2022-03-01 02:50:40|440.87|437.51|440.97|437.61|440.97|437.61|440.87|437.51|0
1646103050000|2022-03-01 02:50:50|440.87|437.51|440.87|437.51|440.87|437.51|440.87|437.51|0
1646103060000|2022-03-01 02:51:00|440.77|437.41|440.77|437.41|440.77|437.41|440.77|437.41|0
1646103070000|2022-03-01 02:51:10|440.67|437.31|440.47|437.11|440.67|437.31|440.47|437.11|0
1646103080000|2022-03-01 02:51:20|440.27|436.91|440.07|436.71|440.27|436.91|440.07|436.71|0
1646103090000|2022-03-01 02:51:30|440.27|436.91|440.27|436.91|440.27|436.91|440.27|436.91|0
1646103100000|2022-03-01 02:51:40|440.17|436.81|440.17|436.81|440.17|436.81|440.07|436.71|0
1646103110000|2022-03-01 02:51:50|440.27|436.91|440.37|437.01|440.47|437.11|440.27|436.91|0
1646103120000|2022-03-01 02:52:00|440.27|436.91|439.87|436.51|440.27|436.91|439.87|436.51|0
1646103130000|2022-03-01 02:52:10|438.67|435.31|438.27|434.91|438.67|435.31|438.27|434.91|0
1646103140000|2022-03-01 02:52:20|438.38|435.02|438.67|435.31|438.67|435.31|438.38|435.02|0
1646103150000|2022-03-01 02:52:30|438.58|435.22|438.58|435.22|438.58|435.22|438.47|435.11|0
1646103160000|2022-03-01 02:52:40|438.07|434.71|437.68|434.32|438.07|434.71|437.68|434.32|0
1646103170000|2022-03-01 02:52:50|437.48|434.12|437.87|434.51|437.87|434.51|437.48|434.12|0
1646103180000|2022-03-01 02:53:00|437.98|434.62|437.98|434.62|438.18|434.82|437.98|434.62|0
1646103190000|2022-03-01 02:53:10|438.18|434.82|437.68|434.32|438.18|434.82|437.58|434.22|0
1646103200000|2022-03-01 02:53:20|437.98|434.62|438.18|434.82|438.18|434.82|437.98|434.62|0
1646103210000|2022-03-01 02:53:30|438.27|434.91|438.18|434.82|438.27|434.91|438.07|434.71|0
1646103220000|2022-03-01 02:53:40|438.27|434.91|437.98|434.62|438.27|434.91|437.98|434.62|0
1646103230000|2022-03-01 02:53:50|438.07|434.71|438.07|434.71|438.07|434.71|438.07|434.71|0
1646103240000|2022-03-01 02:54:00|438.18|434.82|438.07|434.71|438.18|434.82|438.07|434.71|0
1646103250000|2022-03-01 02:54:10|437.87|434.51|437.98|434.62|438.07|434.71|437.87|434.51|0
1646103260000|2022-03-01 02:54:20|437.87|434.51|438.07|434.71|438.07|434.71|437.87|434.51|0
1646103270000|2022-03-01 02:54:30|437.87|434.51|437.67|434.31|437.98|434.62|437.67|434.31|0
1646103280000|2022-03-01 02:54:40|437.48|434.12|437.48|434.12|437.48|434.12|437.48|434.12|0
1646103290000|2022-03-01 02:54:50|437.67|434.31|437.87|434.51|437.87|434.51|437.67|434.31|0
1646103300000|2022-03-01 02:55:00|437.78|434.42|437.48|434.12|437.78|434.42|437.48|434.12|0
1646103310000|2022-03-01 02:55:10|437.67|434.31|437.67|434.31|437.78|434.42|437.67|434.31|0
1646103330000|2022-03-01 02:55:30|437.58|434.22|437.87|434.51|437.87|434.51|437.58|434.22|0
1646103350000|2022-03-01 02:55:50|437.78|434.42|437.87|434.51|437.87|434.51|437.78|434.42|0
1646103360000|2022-03-01 02:56:00|438.07|434.71|438.07|434.71|438.07|434.71|438.07|434.71|0
1646103370000|2022-03-01 02:56:10|437.98|434.62|438.27|434.91|438.27|434.91|437.98|434.62|0
1646103380000|2022-03-01 02:56:20|438.18|434.82|438.27|434.91|438.27|434.91|438.18|434.82|0
1646103410000|2022-03-01 02:56:50|438.18|434.82|438.27|434.91|438.38|435.02|438.18|434.82|0
1646103430000|2022-03-01 02:57:10|438.07|434.71|437.78|434.42|438.07|434.71|437.78|434.42|0
1646103450000|2022-03-01 02:57:30|437.87|434.51|437.87|434.51|437.87|434.51|437.87|434.51|0
1646103460000|2022-03-01 02:57:40|438.37|435.01|438.18|434.82|438.37|435.01|438.18|434.82|0
1646103470000|2022-03-01 02:57:50|438.27|434.91|438.07|434.71|438.27|434.91|438.07|434.71|0
1646103480000|2022-03-01 02:58:00|437.98|434.62|438.18|434.82|438.27|434.91|437.98|434.62|0
1646103490000|2022-03-01 02:58:10|438.07|434.71|438.18|434.82|438.18|434.82|438.07|434.71|0
1646103500000|2022-03-01 02:58:20|438.07|434.71|437.67|434.31|438.07|434.71|437.67|434.31|0
1646103510000|2022-03-01 02:58:30|437.58|434.22|437.67|434.31|437.67|434.31|437.58|434.22|0
1646103520000|2022-03-01 02:58:40|437.47|434.11|437.87|434.51|437.87|434.51|437.47|434.11|0
1646103530000|2022-03-01 02:58:50|438.07|434.71|438.07|434.71|438.07|434.71|437.98|434.62|0
1646103540000|2022-03-01 02:59:00|437.98|434.62|438.07|434.71|438.07|434.71|437.98|434.62|0
1646103550000|2022-03-01 02:59:10|438.27|434.91|438.47|435.11|438.47|435.11|438.27|434.91|0
1646103560000|2022-03-01 02:59:20|438.57|435.21|438.27|434.91|438.57|435.21|438.27|434.91|0
1646103570000|2022-03-01 02:59:30|438.07|434.71|437.87|434.51|438.07|434.71|437.87|434.51|0
1646103580000|2022-03-01 02:59:40|437.78|434.42|437.87|434.51|437.87|434.51|437.78|434.42|0
1646103590000|2022-03-01 02:59:50|437.67|434.31|437.67|434.31|437.67|434.31|437.67|434.31|0
1646103600000|2022-03-01 03:00:00|437.47|434.11|437.47|434.11|437.47|434.11|437.47|434.11|0
1646103610000|2022-03-01 03:00:10|437.67|434.31|437.98|434.62|438.07|434.71|437.67|434.31|0
1646103620000|2022-03-01 03:00:20|437.87|434.51|437.67|434.31|437.87|434.51|437.67|434.31|0
1646103640000|2022-03-01 03:00:40|437.78|434.42|437.87|434.51|437.87|434.51|437.78|434.42|0
1646103650000|2022-03-01 03:00:50|437.78|434.42|437.78|434.42|437.78|434.42|437.78|434.42|0
1646103660000|2022-03-01 03:01:00|437.87|434.51|438.07|434.71|438.07|434.71|437.87|434.51|0
1646103670000|2022-03-01 03:01:10|438.17|434.81|438.27|434.91|438.27|434.91|438.07|434.71|0
1646103680000|2022-03-01 03:01:20|438.17|434.81|438.17|434.81|438.17|434.81|438.17|434.81|0
1646103690000|2022-03-01 03:01:30|438.27|434.91|438.27|434.91|438.27|434.91|438.17|434.81|0
1646103700000|2022-03-01 03:01:40|438.17|434.81|438.07|434.71|438.17|434.81|438.07|434.71|0
1646103710000|2022-03-01 03:01:50|438.17|434.81|437.87|434.51|438.27|434.91|437.87|434.51|0
1646103740000|2022-03-01 03:02:20|437.67|434.31|437.67|434.31|437.67|434.31|437.67|434.31|0
1646103750000|2022-03-01 03:02:30|437.87|434.51|437.78|434.42|437.87|434.51|437.78|434.42|0
1646103760000|2022-03-01 03:02:40|437.67|434.31|437.47|434.11|437.67|434.31|437.47|434.11|0
1646103800000|2022-03-01 03:03:20|437.58|434.22|437.58|434.22|437.58|434.22|437.58|434.22|0
1646103810000|2022-03-01 03:03:30|437.67|434.31|437.67|434.31|437.67|434.31|437.67|434.31|0
1646103830000|2022-03-01 03:03:50|437.47|434.11|437.47|434.11|437.47|434.11|437.47|434.11|0
1646103840000|2022-03-01 03:04:00|437.58|434.22|437.47|434.11|437.58|434.22|437.47|434.11|0
1646103850000|2022-03-01 03:04:10|437.58|434.22|437.67|434.31|437.67|434.31|437.58|434.22|0
1646103870000|2022-03-01 03:04:30|437.58|434.22|437.67|434.31|437.67|434.31|437.58|434.22|0
1646103890000|2022-03-01 03:04:50|437.47|434.11|437.47|434.11|437.47|434.11|437.47|434.11|0
1646103900000|2022-03-01 03:05:00|437.58|434.22|437.58|434.22|437.58|434.22|437.58|434.22|0
1646103910000|2022-03-01 03:05:10|437.47|434.11|437.47|434.11|437.58|434.22|437.47|434.11|0
1646103970000|2022-03-01 03:06:10|437.67|434.31|437.67|434.31|437.67|434.31|437.67|434.31|0
1646103980000|2022-03-01 03:06:20|437.77|434.41|437.77|434.41|437.77|434.41|437.77|434.41|0
1646103990000|2022-03-01 03:06:30|437.67|434.31|437.67|434.31|437.67|434.31|437.67|434.31|0
1646104000000|2022-03-01 03:06:40|437.77|434.41|437.67|434.31|437.77|434.41|437.67|434.31|0
1646104010000|2022-03-01 03:06:50|437.57|434.21|437.67|434.31|437.67|434.31|437.57|434.21|0
1646104050000|2022-03-01 03:07:30|437.77|434.41|438.07|434.71|438.07|434.71|437.77|434.41|0
1646104060000|2022-03-01 03:07:40|438.87|435.51|439.77|436.41|439.77|436.41|438.87|435.51|0
1646104070000|2022-03-01 03:07:50|439.66|436.3|439.66|436.3|439.77|436.41|439.66|436.3|0
1646104080000|2022-03-01 03:08:00|439.57|436.21|439.77|436.41|439.86|436.5|439.57|436.21|0
1646104090000|2022-03-01 03:08:10|440.06|436.7|440.66|437.3|440.66|437.3|440.06|436.7|0
1646104100000|2022-03-01 03:08:20|440.96|437.6|440.86|437.5|441.06|437.7|440.86|437.5|0
1646104110000|2022-03-01 03:08:30|440.66|437.3|440.66|437.3|440.66|437.3|440.46|437.1|0
1646104120000|2022-03-01 03:08:40|440.76|437.4|441.06|437.7|441.06|437.7|440.76|437.4|0
1646104130000|2022-03-01 03:08:50|440.86|437.5|440.76|437.4|440.86|437.5|440.76|437.4|0
1646104140000|2022-03-01 03:09:00|440.66|437.3|440.06|436.7|440.66|437.3|440.06|436.7|0
1646104150000|2022-03-01 03:09:10|439.97|436.61|439.46|436.1|440.06|436.7|439.46|436.1|0
1646104160000|2022-03-01 03:09:20|439.66|436.3|439.66|436.3|439.66|436.3|439.66|436.3|0
1646104170000|2022-03-01 03:09:30|439.26|435.9|439.46|436.1|439.57|436.21|439.26|435.9|0
1646104180000|2022-03-01 03:09:40|439.37|436.01|439.66|436.3|439.66|436.3|439.37|436.01|0
1646104190000|2022-03-01 03:09:50|439.86|436.5|439.86|436.5|439.86|436.5|439.46|436.1|0
1646104200000|2022-03-01 03:10:00|440.36|437|440.36|437|440.46|437.1|440.36|437|0
1646104210000|2022-03-01 03:10:10|440.46|437.1|440.36|437|440.66|437.3|440.36|437|0
1646104220000|2022-03-01 03:10:20|440.56|437.2|440.56|437.2|440.56|437.2|440.46|437.1|0
1646104230000|2022-03-01 03:10:30|440.46|437.1|440.46|437.1|440.46|437.1|440.36|437|0
1646104240000|2022-03-01 03:10:40|440.36|437|440.06|436.7|440.36|437|439.86|436.5|0
1646104250000|2022-03-01 03:10:50|440.16|436.8|440.16|436.8|440.26|436.9|440.16|436.8|0
1646104260000|2022-03-01 03:11:00|440.26|436.9|440.26|436.9|440.36|437|440.26|436.9|0
1646104270000|2022-03-01 03:11:10|440.16|436.8|440.06|436.7|440.16|436.8|440.06|436.7|0
1646104280000|2022-03-01 03:11:20|440.26|436.9|439.97|436.61|440.26|436.9|439.97|436.61|0
1646104290000|2022-03-01 03:11:30|439.57|436.21|439.46|436.1|439.57|436.21|439.46|436.1|0
1646104300000|2022-03-01 03:11:40|439.26|435.9|439.06|435.7|439.26|435.9|439.06|435.7|0
1646104310000|2022-03-01 03:11:50|438.86|435.5|438.77|435.41|438.86|435.5|438.66|435.3|0
1646104320000|2022-03-01 03:12:00|438.86|435.5|439.37|436.01|439.37|436.01|438.86|435.5|0
1646104330000|2022-03-01 03:12:10|439.26|435.9|439.37|436.01|439.37|436.01|439.26|435.9|0
1646104340000|2022-03-01 03:12:20|439.57|436.21|439.77|436.41|439.86|436.5|439.57|436.21|0
1646104350000|2022-03-01 03:12:30|439.86|436.5|439.96|436.6|439.96|436.6|439.86|436.5|0
1646104360000|2022-03-01 03:12:40|440.16|436.8|440.06|436.7|440.16|436.8|440.06|436.7|0
1646104370000|2022-03-01 03:12:50|439.96|436.6|439.76|436.4|439.96|436.6|439.76|436.4|0
1646104380000|2022-03-01 03:13:00|439.96|436.6|439.76|436.4|439.96|436.6|439.76|436.4|0
1646104390000|2022-03-01 03:13:10|439.86|436.5|439.76|436.4|439.86|436.5|439.76|436.4|0
1646104400000|2022-03-01 03:13:20|439.86|436.5|440.16|436.8|440.16|436.8|439.76|436.4|0
1646104410000|2022-03-01 03:13:30|440.06|436.7|439.96|436.6|440.06|436.7|439.96|436.6|0
1646104420000|2022-03-01 03:13:40|439.76|436.4|439.66|436.3|439.76|436.4|439.66|436.3|0
1646104430000|2022-03-01 03:13:50|439.46|436.1|439.56|436.2|439.56|436.2|439.46|436.1|0
1646104440000|2022-03-01 03:14:00|439.66|436.3|439.56|436.2|439.66|436.3|439.56|436.2|0
1646104450000|2022-03-01 03:14:10|439.66|436.3|439.66|436.3|439.66|436.3|439.66|436.3|0
1646104460000|2022-03-01 03:14:20|439.86|436.5|439.66|436.3|439.86|436.5|439.66|436.3|0
1646104470000|2022-03-01 03:14:30|440.06|436.7|440.36|437|440.36|437|440.06|436.7|0
1646104480000|2022-03-01 03:14:40|440.66|437.3|440.56|437.2|440.66|437.3|440.46|437.1|0
1646104490000|2022-03-01 03:14:50|440.66|437.3|440.06|436.7|440.66|437.3|440.06|436.7|0
1646104500000|2022-03-01 03:15:00|439.86|436.5|439.66|436.3|439.86|436.5|439.56|436.2|0
1646104510000|2022-03-01 03:15:10|439.56|436.2|439.56|436.2|439.66|436.3|439.56|436.2|0
1646104520000|2022-03-01 03:15:20|439.66|436.3|439.46|436.1|439.66|436.3|439.46|436.1|0
1646104530000|2022-03-01 03:15:30|439.56|436.2|439.36|436|439.66|436.3|439.36|436|0
1646104540000|2022-03-01 03:15:40|439.26|435.9|439.36|436|439.36|436|439.26|435.9|0
1646104550000|2022-03-01 03:15:50|439.26|435.9|439.26|435.9|439.26|435.9|439.26|435.9|0
1646104560000|2022-03-01 03:16:00|439.36|436|439.56|436.2|439.56|436.2|439.36|436|0
1646104570000|2022-03-01 03:16:10|439.76|436.4|439.66|436.3|439.86|436.5|439.66|436.3|0
1646104580000|2022-03-01 03:16:20|439.76|436.4|439.86|436.5|439.86|436.5|439.56|436.2|0
1646104590000|2022-03-01 03:16:30|439.76|436.4|439.76|436.4|439.86|436.5|439.76|436.4|0
1646104600000|2022-03-01 03:16:40|439.56|436.2|439.86|436.5|439.86|436.5|439.56|436.2|0
1646104610000|2022-03-01 03:16:50|439.76|436.4|439.86|436.5|439.86|436.5|439.76|436.4|0
1646104620000|2022-03-01 03:17:00|439.96|436.6|439.76|436.4|439.96|436.6|439.76|436.4|0
1646104630000|2022-03-01 03:17:10|439.66|436.3|439.36|436|439.66|436.3|439.36|436|0
1646104640000|2022-03-01 03:17:20|439.46|436.1|439.36|436|439.46|436.1|439.36|436|0
1646104650000|2022-03-01 03:17:30|439.26|435.9|439.16|435.8|439.26|435.9|439.06|435.7|0
1646104660000|2022-03-01 03:17:40|439.26|435.9|439.16|435.8|439.26|435.9|439.06|435.7|0
1646104670000|2022-03-01 03:17:50|439.26|435.9|438.86|435.5|439.26|435.9|438.86|435.5|0
1646104680000|2022-03-01 03:18:00|438.97|435.61|439.16|435.8|439.36|436|438.97|435.61|0
1646104690000|2022-03-01 03:18:10|439.06|435.7|439.06|435.7|439.06|435.7|438.96|435.6|0
1646104700000|2022-03-01 03:18:20|438.96|435.6|439.26|435.9|439.26|435.9|438.96|435.6|0
1646104720000|2022-03-01 03:18:40|439.36|436|439.36|436|439.46|436.1|439.36|436|0
1646104730000|2022-03-01 03:18:50|439.26|435.9|439.26|435.9|439.26|435.9|439.26|435.9|0
1646104750000|2022-03-01 03:19:10|439.46|436.1|439.46|436.1|439.46|436.1|439.46|436.1|0
1646104760000|2022-03-01 03:19:20|439.66|436.3|439.66|436.3|439.66|436.3|439.66|436.3|0
1646104780000|2022-03-01 03:19:40|439.46|436.1|439.36|436|439.46|436.1|439.36|436|0
1646104790000|2022-03-01 03:19:50|439.26|435.9|439.46|436.1|439.46|436.1|439.26|435.9|0
1646104800000|2022-03-01 03:20:00|439.56|436.2|439.86|436.5|439.86|436.5|439.56|436.2|0
1646104810000|2022-03-01 03:20:10|439.56|436.2|439.56|436.2|439.56|436.2|439.56|436.2|0
1646104820000|2022-03-01 03:20:20|439.66|436.3|439.46|436.1|439.76|436.4|439.46|436.1|0
1646104830000|2022-03-01 03:20:30|439.26|435.9|439.26|435.9|439.26|435.9|439.26|435.9|0
1646104840000|2022-03-01 03:20:40|439.36|436|439.46|436.1|439.46|436.1|439.26|435.9|0
1646104850000|2022-03-01 03:20:50|439.56|436.2|439.66|436.3|439.66|436.3|439.56|436.2|0
1646104860000|2022-03-01 03:21:00|439.46|436.1|439.76|436.4|439.96|436.6|439.46|436.1|0
1646104870000|2022-03-01 03:21:10|439.66|436.3|439.46|436.1|439.66|436.3|439.46|436.1|0
1646104880000|2022-03-01 03:21:20|439.56|436.2|439.46|436.1|439.56|436.2|439.36|436|0
1646104890000|2022-03-01 03:21:30|439.76|436.4|439.86|436.5|439.86|436.5|439.76|436.4|0
1646104900000|2022-03-01 03:21:40|439.96|436.6|440.06|436.7|440.06|436.7|439.96|436.6|0
1646104910000|2022-03-01 03:21:50|439.86|436.5|439.86|436.5|439.86|436.5|439.86|436.5|0
1646104920000|2022-03-01 03:22:00|439.96|436.6|440.06|436.7|440.06|436.7|439.96|436.6|0
1646104930000|2022-03-01 03:22:10|439.76|436.4|439.96|436.6|439.96|436.6|439.76|436.4|0
1646104940000|2022-03-01 03:22:20|439.86|436.5|439.86|436.5|439.86|436.5|439.86|436.5|0
1646104950000|2022-03-01 03:22:30|439.96|436.6|439.86|436.5|439.96|436.6|439.76|436.4|0
1646104960000|2022-03-01 03:22:40|439.96|436.6|439.76|436.4|439.96|436.6|439.76|436.4|0
1646104970000|2022-03-01 03:22:50|439.86|436.5|439.96|436.6|439.96|436.6|439.86|436.5|0
1646104980000|2022-03-01 03:23:00|440.06|436.7|440.16|436.8|440.16|436.8|440.06|436.7|0
1646104990000|2022-03-01 03:23:10|440.46|437.1|440.06|436.7|440.46|437.1|440.06|436.7|0
1646105000000|2022-03-01 03:23:20|440.26|436.9|440.06|436.7|440.26|436.9|439.96|436.6|0
1646105010000|2022-03-01 03:23:30|440.26|436.9|440.46|437.1|440.46|437.1|440.26|436.9|0
1646105020000|2022-03-01 03:23:40|440.26|436.9|440.66|437.3|440.66|437.3|440.26|436.9|0
1646105030000|2022-03-01 03:23:50|440.46|437.1|440.26|436.9|440.46|437.1|440.26|436.9|0
1646105040000|2022-03-01 03:24:00|440.16|436.8|440.26|436.9|440.26|436.9|440.16|436.8|0
1646105050000|2022-03-01 03:24:10|440.06|436.7|439.46|436.1|440.06|436.7|439.46|436.1|0
1646105060000|2022-03-01 03:24:20|439.56|436.2|439.86|436.5|439.86|436.5|439.56|436.2|0
1646105070000|2022-03-01 03:24:30|439.66|436.3|439.66|436.3|439.66|436.3|439.56|436.2|0
1646105080000|2022-03-01 03:24:40|439.86|436.5|439.46|436.1|439.86|436.5|439.46|436.1|0
1646105090000|2022-03-01 03:24:50|439.36|436|439.66|436.3|439.66|436.3|439.36|436|0
1646105100000|2022-03-01 03:25:00|439.56|436.2|439.86|436.5|440.16|436.8|439.56|436.2|0
1646105110000|2022-03-01 03:25:10|439.96|436.6|439.96|436.6|440.26|436.9|439.96|436.6|0
1646105120000|2022-03-01 03:25:20|439.86|436.5|439.96|436.6|439.96|436.6|439.86|436.5|0
1646105130000|2022-03-01 03:25:30|439.86|436.5|439.46|436.1|439.86|436.5|439.46|436.1|0
1646105140000|2022-03-01 03:25:40|439.36|436|439.46|436.1|439.46|436.1|439.36|436|0
1646105150000|2022-03-01 03:25:50|439.36|436|439.36|436|439.36|436|439.26|435.9|0
1646105160000|2022-03-01 03:26:00|439.26|435.9|439.66|436.3|439.66|436.3|439.26|435.9|0
1646105170000|2022-03-01 03:26:10|439.96|436.6|440.06|436.7|440.06|436.7|439.96|436.6|0
1646105180000|2022-03-01 03:26:20|440.25|436.89|440.06|436.7|440.25|436.89|440.06|436.7|0
1646105190000|2022-03-01 03:26:30|439.66|436.3|439.66|436.3|439.66|436.3|439.66|436.3|0
1646105200000|2022-03-01 03:26:40|440.25|436.89|439.76|436.4|440.25|436.89|439.76|436.4|0
1646105210000|2022-03-01 03:26:50|440.05|436.69|439.96|436.6|440.05|436.69|439.96|436.6|0
1646105220000|2022-03-01 03:27:00|440.05|436.69|439.96|436.6|440.05|436.69|439.86|436.5|0
1646105230000|2022-03-01 03:27:10|439.86|436.5|439.76|436.4|439.86|436.5|439.76|436.4|0
1646105240000|2022-03-01 03:27:20|439.66|436.3|439.46|436.1|439.66|436.3|439.46|436.1|0
1646105250000|2022-03-01 03:27:30|439.56|436.2|439.16|435.8|439.56|436.2|439.16|435.8|0
1646105260000|2022-03-01 03:27:40|439.06|435.7|438.86|435.5|439.06|435.7|438.86|435.5|0
1646105270000|2022-03-01 03:27:50|438.96|435.6|439.06|435.7|439.06|435.7|438.96|435.6|0
1646105280000|2022-03-01 03:28:00|439.16|435.8|438.86|435.5|439.16|435.8|438.86|435.5|0
1646105290000|2022-03-01 03:28:10|439.16|435.8|439.06|435.7|439.26|435.9|439.06|435.7|0
1646105300000|2022-03-01 03:28:20|439.26|435.9|439.16|435.8|439.36|436|439.16|435.8|0
1646105310000|2022-03-01 03:28:30|439.36|436|439.36|436|439.36|436|439.36|436|0
1646105320000|2022-03-01 03:28:40|439.26|435.9|439.56|436.2|439.56|436.2|439.26|435.9|0
1646105330000|2022-03-01 03:28:50|439.16|435.8|438.96|435.6|439.26|435.9|438.96|435.6|0
1646105340000|2022-03-01 03:29:00|439.06|435.7|438.96|435.6|439.16|435.8|438.96|435.6|0
1646105350000|2022-03-01 03:29:10|439.06|435.7|439.16|435.8|439.16|435.8|439.06|435.7|0
1646105360000|2022-03-01 03:29:20|439.06|435.7|439.16|435.8|439.16|435.8|439.06|435.7|0
1646105370000|2022-03-01 03:29:30|439.06|435.7|438.96|435.6|439.06|435.7|438.96|435.6|0
1646105380000|2022-03-01 03:29:40|439.06|435.7|439.06|435.7|439.06|435.7|439.06|435.7|0
1646105390000|2022-03-01 03:29:50|438.96|435.6|439.06|435.7|439.06|435.7|438.86|435.5|0
1646105400000|2022-03-01 03:30:00|438.96|435.6|438.06|434.7|438.96|435.6|438.06|434.7|0
1646105410000|2022-03-01 03:30:10|438.16|434.8|438.46|435.1|438.46|435.1|438.16|434.8|0
1646105420000|2022-03-01 03:30:20|438.56|435.2|438.96|435.6|439.06|435.7|438.56|435.2|0
1646105430000|2022-03-01 03:30:30|438.86|435.5|438.86|435.5|439.06|435.7|438.86|435.5|0
1646105440000|2022-03-01 03:30:40|438.96|435.6|439.45|436.09|439.65|436.29|438.96|435.6|0
1646105450000|2022-03-01 03:30:50|439.26|435.9|439.26|435.9|439.26|435.9|439.16|435.8|0
1646105460000|2022-03-01 03:31:00|439.16|435.8|439.26|435.9|439.26|435.9|439.06|435.7|0
1646105470000|2022-03-01 03:31:10|439.45|436.09|439.56|436.2|439.56|436.2|439.45|436.09|0
1646105480000|2022-03-01 03:31:20|439.36|436|439.06|435.7|439.36|436|439.06|435.7|0
1646105490000|2022-03-01 03:31:30|438.96|435.6|439.06|435.7|439.26|435.9|438.96|435.6|0
1646105500000|2022-03-01 03:31:40|439.16|435.8|439.25|435.89|439.25|435.89|439.06|435.7|0
1646105510000|2022-03-01 03:31:50|439.45|436.09|439.45|436.09|439.56|436.2|439.45|436.09|0
1646105520000|2022-03-01 03:32:00|439.36|436|439.45|436.09|439.45|436.09|439.36|436|0
1646105530000|2022-03-01 03:32:10|439.25|435.89|439.16|435.8|439.25|435.89|439.16|435.8|0
1646105540000|2022-03-01 03:32:20|439.25|435.89|438.96|435.6|439.25|435.89|438.96|435.6|0
1646105560000|2022-03-01 03:32:40|438.86|435.5|438.96|435.6|438.96|435.6|438.86|435.5|0
1646105570000|2022-03-01 03:32:50|438.86|435.5|439.16|435.8|439.16|435.8|438.86|435.5|0
1646105580000|2022-03-01 03:33:00|439.06|435.7|439.25|435.89|439.25|435.89|439.06|435.7|0
1646105590000|2022-03-01 03:33:10|439.16|435.8|439.45|436.09|439.45|436.09|439.16|435.8|0
1646105600000|2022-03-01 03:33:20|439.25|435.89|439.05|435.69|439.25|435.89|439.05|435.69|0
1646105610000|2022-03-01 03:33:30|439.16|435.8|438.86|435.5|439.16|435.8|438.86|435.5|0
1646105620000|2022-03-01 03:33:40|438.96|435.6|439.05|435.69|439.05|435.69|438.96|435.6|0
1646105630000|2022-03-01 03:33:50|438.96|435.6|439.05|435.69|439.05|435.69|438.96|435.6|0
1646105640000|2022-03-01 03:34:00|438.86|435.5|439.25|435.89|439.45|436.09|438.86|435.5|0
1646105650000|2022-03-01 03:34:10|439.16|435.8|439.05|435.69|439.16|435.8|439.05|435.69|0
1646105660000|2022-03-01 03:34:20|438.96|435.6|439.05|435.69|439.05|435.69|438.96|435.6|0
1646105670000|2022-03-01 03:34:30|438.96|435.6|438.96|435.6|438.96|435.6|438.96|435.6|0
1646105680000|2022-03-01 03:34:40|439.05|435.69|439.05|435.69|439.05|435.69|439.05|435.69|0
1646105690000|2022-03-01 03:34:50|438.96|435.6|439.25|435.89|439.25|435.89|438.96|435.6|0
1646105700000|2022-03-01 03:35:00|439.36|436|439.25|435.89|439.36|436|439.25|435.89|0
1646105720000|2022-03-01 03:35:20|439.05|435.69|439.05|435.69|439.05|435.69|438.96|435.6|0
1646105730000|2022-03-01 03:35:30|439.25|435.89|439.25|435.89|439.25|435.89|439.25|435.89|0
1646105740000|2022-03-01 03:35:40|439.16|435.8|439.05|435.69|439.16|435.8|439.05|435.69|0
1646105750000|2022-03-01 03:35:50|438.96|435.6|439.05|435.69|439.05|435.69|438.85|435.49|0
1646105760000|2022-03-01 03:36:00|439.16|435.8|439.36|436|439.36|436|439.16|435.8|0
1646105770000|2022-03-01 03:36:10|439.45|436.09|439.45|436.09|439.45|436.09|439.45|436.09|0
1646105780000|2022-03-01 03:36:20|439.25|435.89|439.25|435.89|439.25|435.89|439.25|435.89|0
1646105790000|2022-03-01 03:36:30|439.05|435.69|438.36|435|439.05|435.69|438.36|435|0
1646105800000|2022-03-01 03:36:40|438.26|434.9|438.26|434.9|438.56|435.2|438.26|434.9|0
1646105810000|2022-03-01 03:36:50|438.16|434.8|438.36|435|438.36|435|438.16|434.8|0
1646105820000|2022-03-01 03:37:00|438.26|434.9|438.06|434.7|438.26|434.9|438.06|434.7|0
1646105830000|2022-03-01 03:37:10|438.16|434.8|438.36|435|438.46|435.1|438.16|434.8|0
1646105840000|2022-03-01 03:37:20|438.26|434.9|438.06|434.7|438.26|434.9|438.06|434.7|0
1646105850000|2022-03-01 03:37:30|437.86|434.5|437.86|434.5|437.86|434.5|437.86|434.5|0
1646105860000|2022-03-01 03:37:40|437.96|434.6|437.96|434.6|437.96|434.6|437.96|434.6|0
1646105870000|2022-03-01 03:37:50|438.06|434.7|438.06|434.7|438.06|434.7|438.06|434.7|0
1646105880000|2022-03-01 03:38:00|437.86|434.5|437.86|434.5|437.86|434.5|437.86|434.5|0
1646105890000|2022-03-01 03:38:10|437.66|434.3|437.66|434.3|437.66|434.3|437.66|434.3|0
1646105910000|2022-03-01 03:38:30|437.76|434.4|437.76|434.4|437.76|434.4|437.66|434.3|0
1646105920000|2022-03-01 03:38:40|437.86|434.5|437.86|434.5|437.86|434.5|437.86|434.5|0
1646105930000|2022-03-01 03:38:50|437.66|434.3|437.66|434.3|437.66|434.3|437.66|434.3|0
1646105950000|2022-03-01 03:39:10|437.76|434.4|437.86|434.5|437.86|434.5|437.76|434.4|0
1646105960000|2022-03-01 03:39:20|437.66|434.3|437.66|434.3|437.66|434.3|437.66|434.3|0
1646105970000|2022-03-01 03:39:30|437.96|434.6|437.96|434.6|437.96|434.6|437.96|434.6|0
1646105980000|2022-03-01 03:39:40|437.86|434.5|437.86|434.5|437.86|434.5|437.86|434.5|0
1646105990000|2022-03-01 03:39:50|437.66|434.3|437.76|434.4|437.86|434.5|437.66|434.3|0
1646106000000|2022-03-01 03:40:00|437.66|434.3|437.66|434.3|437.66|434.3|437.66|434.3|0
1646106010000|2022-03-01 03:40:10|437.46|434.1|437.46|434.1|437.46|434.1|437.26|433.9|0
1646106020000|2022-03-01 03:40:20|437.26|433.9|437.86|434.5|437.96|434.6|437.26|433.9|0
1646106030000|2022-03-01 03:40:30|438.06|434.7|438.25|434.89|438.25|434.89|438.06|434.7|0
1646106040000|2022-03-01 03:40:40|438.06|434.7|437.86|434.5|438.06|434.7|437.86|434.5|0
1646106050000|2022-03-01 03:40:50|437.66|434.3|437.86|434.5|437.86|434.5|437.66|434.3|0
1646106060000|2022-03-01 03:41:00|438.06|434.7|438.06|434.7|438.06|434.7|438.06|434.7|0
1646106070000|2022-03-01 03:41:10|438.45|435.09|438.06|434.7|438.45|435.09|438.06|434.7|0
1646106080000|2022-03-01 03:41:20|438.25|434.89|438.45|435.09|438.45|435.09|438.25|434.89|0
1646106090000|2022-03-01 03:41:30|438.36|435|438.76|435.4|438.85|435.49|438.36|435|0
1646106100000|2022-03-01 03:41:40|438.85|435.49|438.85|435.49|438.85|435.49|438.85|435.49|0
1646106110000|2022-03-01 03:41:50|439.25|435.89|439.45|436.09|439.45|436.09|439.25|435.89|0
1646106120000|2022-03-01 03:42:00|439.85|436.49|440.05|436.69|440.05|436.69|439.85|436.49|0
1646106130000|2022-03-01 03:42:10|440.65|437.29|440.35|436.99|440.65|437.29|440.35|436.99|0
1646106140000|2022-03-01 03:42:20|440.45|437.09|440.55|437.19|440.65|437.29|440.45|437.09|0
1646106150000|2022-03-01 03:42:30|440.35|436.99|440.45|437.09|440.45|437.09|440.35|436.99|0
1646106160000|2022-03-01 03:42:40|440.25|436.89|440.25|436.89|440.25|436.89|440.25|436.89|0
1646106170000|2022-03-01 03:42:50|440.35|436.99|440.45|437.09|440.45|437.09|440.35|436.99|0
1646106180000|2022-03-01 03:43:00|440.35|436.99|440.45|437.09|440.45|437.09|440.25|436.89|0
1646106190000|2022-03-01 03:43:10|440.65|437.29|440.95|437.59|441.05|437.69|440.65|437.29|0
1646106200000|2022-03-01 03:43:20|440.85|437.49|440.75|437.39|440.85|437.49|440.65|437.29|0
1646106210000|2022-03-01 03:43:30|440.65|437.29|440.55|437.19|440.65|437.29|440.55|437.19|0
1646106220000|2022-03-01 03:43:40|440.35|436.99|440.45|437.09|440.45|437.09|440.35|436.99|0
1646106230000|2022-03-01 03:43:50|440.55|437.19|440.45|437.09|440.65|437.29|440.45|437.09|0
1646106240000|2022-03-01 03:44:00|440.55|437.19|440.45|437.09|440.55|437.19|440.45|437.09|0
1646106250000|2022-03-01 03:44:10|440.25|436.89|440.55|437.19|440.65|437.29|440.25|436.89|0
1646106260000|2022-03-01 03:44:20|440.45|437.09|440.25|436.89|440.45|437.09|440.25|436.89|0
1646106270000|2022-03-01 03:44:30|440.35|436.99|440.65|437.29|440.65|437.29|440.35|436.99|0
1646106280000|2022-03-01 03:44:40|440.55|437.19|440.55|437.19|440.55|437.19|440.45|437.09|0
1646106290000|2022-03-01 03:44:50|440.65|437.29|440.65|437.29|440.65|437.29|440.65|437.29|0
1646106300000|2022-03-01 03:45:00|440.55|437.19|440.65|437.29|440.75|437.39|440.55|437.19|0
1646106310000|2022-03-01 03:45:10|440.55|437.19|440.55|437.19|440.85|437.49|440.55|437.19|0
1646106320000|2022-03-01 03:45:20|440.45|437.09|440.25|436.89|440.45|437.09|440.25|436.89|0
1646106330000|2022-03-01 03:45:30|440.55|437.19|440.45|437.09|440.65|437.29|440.45|437.09|0
1646106340000|2022-03-01 03:45:40|440.35|436.99|440.45|437.09|440.55|437.19|440.25|436.89|0
1646106350000|2022-03-01 03:45:50|440.25|436.89|440.25|436.89|440.25|436.89|440.25|436.89|0
1646106360000|2022-03-01 03:46:00|440.35|436.99|440.25|436.89|440.45|437.09|440.25|436.89|0
1646106370000|2022-03-01 03:46:10|440.45|437.09|440.65|437.29|440.65|437.29|440.45|437.09|0
1646106380000|2022-03-01 03:46:20|440.85|437.49|440.65|437.29|440.95|437.59|440.65|437.29|0
1646106400000|2022-03-01 03:46:40|440.85|437.49|440.65|437.29|440.85|437.49|440.65|437.29|0
1646106420000|2022-03-01 03:47:00|440.45|437.09|440.35|436.99|440.45|437.09|440.35|436.99|0
1646106430000|2022-03-01 03:47:10|440.45|437.09|440.45|437.09|440.45|437.09|440.45|437.09|0
1646106440000|2022-03-01 03:47:20|440.35|436.99|440.25|436.89|440.35|436.99|440.25|436.89|0
1646106450000|2022-03-01 03:47:30|440.15|436.79|440.55|437.19|440.55|437.19|440.15|436.79|0
1646106460000|2022-03-01 03:47:40|440.35|436.99|440.25|436.89|440.35|436.99|440.25|436.89|0
1646106470000|2022-03-01 03:47:50|440.15|436.79|440.35|436.99|440.35|436.99|440.15|436.79|0
1646106480000|2022-03-01 03:48:00|440.05|436.69|440.15|436.79|440.15|436.79|440.05|436.69|0
1646106490000|2022-03-01 03:48:10|440.05|436.69|439.85|436.49|440.05|436.69|439.85|436.49|0
1646106500000|2022-03-01 03:48:20|439.65|436.29|439.45|436.09|439.65|436.29|439.45|436.09|0
1646106510000|2022-03-01 03:48:30|439.55|436.19|439.25|435.89|439.65|436.29|439.25|435.89|0
1646106520000|2022-03-01 03:48:40|439.15|435.79|439.65|436.29|439.65|436.29|439.15|435.79|0
1646106530000|2022-03-01 03:48:50|439.45|436.09|439.45|436.09|439.55|436.19|439.45|436.09|0
1646106540000|2022-03-01 03:49:00|439.35|435.99|439.05|435.69|439.35|435.99|438.95|435.59|0
1646106550000|2022-03-01 03:49:10|439.25|435.89|439.45|436.09|439.45|436.09|439.25|435.89|0
1646106560000|2022-03-01 03:49:20|439.15|435.79|439.25|435.89|439.25|435.89|439.15|435.79|0
1646106570000|2022-03-01 03:49:30|439.35|435.99|439.35|435.99|439.35|435.99|439.35|435.99|0
1646106580000|2022-03-01 03:49:40|439.45|436.09|439.45|436.09|439.65|436.29|439.45|436.09|0
1646106590000|2022-03-01 03:49:50|439.25|435.89|439.25|435.89|439.25|435.89|439.25|435.89|0
1646106600000|2022-03-01 03:50:00|439.15|435.79|438.85|435.49|439.15|435.79|438.85|435.49|0
1646106610000|2022-03-01 03:50:10|438.95|435.59|439.05|435.69|439.05|435.69|438.95|435.59|0
1646106620000|2022-03-01 03:50:20|439.25|435.89|439.15|435.79|439.25|435.89|439.15|435.79|0
1646106630000|2022-03-01 03:50:30|439.05|435.69|438.95|435.59|439.05|435.69|438.95|435.59|0
1646106640000|2022-03-01 03:50:40|438.85|435.49|439.25|435.89|439.25|435.89|438.85|435.49|0
1646106650000|2022-03-01 03:50:50|439.15|435.79|439.45|436.09|439.45|436.09|439.15|435.79|0
1646106660000|2022-03-01 03:51:00|439.65|436.29|439.35|435.99|439.65|436.29|439.35|435.99|0
1646106670000|2022-03-01 03:51:10|439.45|436.09|439.45|436.09|439.45|436.09|439.35|435.99|0
1646106680000|2022-03-01 03:51:20|439.55|436.19|439.55|436.19|439.65|436.29|439.55|436.19|0
1646106690000|2022-03-01 03:51:30|439.45|436.09|439.45|436.09|439.45|436.09|439.45|436.09|0
1646106710000|2022-03-01 03:51:50|439.65|436.29|439.65|436.29|439.65|436.29|439.65|436.29|0
1646106720000|2022-03-01 03:52:00|439.45|436.09|439.45|436.09|439.45|436.09|439.45|436.09|0
1646106730000|2022-03-01 03:52:10|439.65|436.29|439.55|436.19|439.65|436.29|439.55|436.19|0
1646106740000|2022-03-01 03:52:20|439.45|436.09|439.45|436.09|439.65|436.29|439.45|436.09|0
1646106750000|2022-03-01 03:52:30|439.65|436.29|439.65|436.29|439.85|436.49|439.65|436.29|0
1646106760000|2022-03-01 03:52:40|439.45|436.09|439.75|436.39|439.85|436.49|439.45|436.09|0
1646106770000|2022-03-01 03:52:50|439.85|436.49|439.85|436.49|439.85|436.49|439.75|436.39|0
1646106780000|2022-03-01 03:53:00|439.75|436.39|439.65|436.29|439.75|436.39|439.65|436.29|0
1646106790000|2022-03-01 03:53:10|439.55|436.19|439.25|435.89|439.55|436.19|439.25|435.89|0
1646106800000|2022-03-01 03:53:20|439.05|435.69|439.05|435.69|439.05|435.69|439.05|435.69|0
1646106810000|2022-03-01 03:53:30|439.25|435.89|439.25|435.89|439.25|435.89|439.25|435.89|0
1646106830000|2022-03-01 03:53:50|439.15|435.79|439.15|435.79|439.15|435.79|439.15|435.79|0
1646106840000|2022-03-01 03:54:00|439.05|435.69|439.05|435.69|439.05|435.69|438.95|435.59|0
1646106850000|2022-03-01 03:54:10|438.85|435.49|438.85|435.49|438.85|435.49|438.85|435.49|0
1646106860000|2022-03-01 03:54:20|439.05|435.69|439.15|435.79|439.15|435.79|439.05|435.69|0
1646106870000|2022-03-01 03:54:30|439.25|435.89|439.15|435.79|439.25|435.89|439.15|435.79|0
1646106890000|2022-03-01 03:54:50|439.05|435.69|439.05|435.69|439.05|435.69|439.05|435.69|0
1646106900000|2022-03-01 03:55:00|439.15|435.79|439.15|435.79|439.15|435.79|439.15|435.79|0
1646106910000|2022-03-01 03:55:10|439.05|435.69|439.05|435.69|439.05|435.69|439.05|435.69|0
1646106920000|2022-03-01 03:55:20|439.15|435.79|439.25|435.89|439.25|435.89|439.15|435.79|0
1646106930000|2022-03-01 03:55:30|439.05|435.69|439.15|435.79|439.15|435.79|439.05|435.69|0
1646106940000|2022-03-01 03:55:40|439.25|435.89|439.05|435.69|439.25|435.89|439.05|435.69|0
1646106960000|2022-03-01 03:56:00|439.15|435.79|439.15|435.79|439.15|435.79|439.15|435.79|0
1646106970000|2022-03-01 03:56:10|439.25|435.89|439.25|435.89|439.25|435.89|439.25|435.89|0
1646106990000|2022-03-01 03:56:30|439.35|435.99|439.44|436.08|439.44|436.08|439.35|435.99|0
1646107000000|2022-03-01 03:56:40|439.25|435.89|439.25|435.89|439.25|435.89|439.25|435.89|0
1646107010000|2022-03-01 03:56:50|439.35|435.99|439.25|435.89|439.35|435.99|439.25|435.89|0
1646107030000|2022-03-01 03:57:10|439.35|435.99|439.25|435.89|439.35|435.99|439.25|435.89|0
1646107050000|2022-03-01 03:57:30|439.35|435.99|439.44|436.08|439.44|436.08|439.35|435.99|0
1646107060000|2022-03-01 03:57:40|439.64|436.28|439.35|435.99|439.64|436.28|439.35|435.99|0
1646107070000|2022-03-01 03:57:50|439.24|435.88|439.35|435.99|439.35|435.99|439.24|435.88|0
1646107080000|2022-03-01 03:58:00|439.05|435.69|439.05|435.69|439.05|435.69|439.05|435.69|0
1646107140000|2022-03-01 03:59:00|439.24|435.88|439.55|436.19|439.55|436.19|439.24|435.88|0
1646107150000|2022-03-01 03:59:10|439.64|436.28|439.44|436.08|439.64|436.28|439.44|436.08|0
1646107160000|2022-03-01 03:59:20|439.35|435.99|439.15|435.79|439.35|435.99|439.15|435.79|0
1646107170000|2022-03-01 03:59:30|439.24|435.88|439.44|436.08|439.44|436.08|439.24|435.88|0
1646107180000|2022-03-01 03:59:40|439.35|435.99|439.44|436.08|439.44|436.08|439.35|435.99|0
1646107190000|2022-03-01 03:59:50|439.55|436.19|439.44|436.08|439.55|436.19|439.44|436.08|0
1646107200000|2022-03-01 04:00:00|439.24|435.88|439.04|435.68|439.24|435.88|439.04|435.68|0
1646107220000|2022-03-01 04:00:20|438.75|435.39|438.85|435.49|438.95|435.59|438.75|435.39|0
1646107230000|2022-03-01 04:00:30|438.65|435.29|438.65|435.29|438.65|435.29|438.65|435.29|0
1646107240000|2022-03-01 04:00:40|438.55|435.19|438.55|435.19|438.55|435.19|438.55|435.19|0
1646107250000|2022-03-01 04:00:50|438.45|435.09|438.45|435.09|438.45|435.09|438.45|435.09|0
1646107260000|2022-03-01 04:01:00|438.55|435.19|438.84|435.48|438.84|435.48|438.55|435.19|0
1646107270000|2022-03-01 04:01:10|438.65|435.29|438.65|435.29|438.65|435.29|438.65|435.29|0
1646107280000|2022-03-01 04:01:20|438.55|435.19|438.45|435.09|438.65|435.29|438.45|435.09|0
1646107300000|2022-03-01 04:01:40|438.65|435.29|438.35|434.99|438.65|435.29|438.35|434.99|0
1646107310000|2022-03-01 04:01:50|438.45|435.09|438.45|435.09|438.45|435.09|438.45|435.09|0
1646107330000|2022-03-01 04:02:10|438.55|435.19|438.55|435.19|438.55|435.19|438.45|435.09|0
1646107340000|2022-03-01 04:02:20|438.65|435.29|438.64|435.28|438.84|435.48|438.64|435.28|0
1646107370000|2022-03-01 04:02:50|438.84|435.48|439.04|435.68|439.24|435.88|438.84|435.48|0
1646107380000|2022-03-01 04:03:00|439.44|436.08|439.04|435.68|439.44|436.08|439.04|435.68|0
1646107390000|2022-03-01 04:03:10|439.15|435.79|438.95|435.59|439.15|435.79|438.95|435.59|0
1646107400000|2022-03-01 04:03:20|438.64|435.28|438.64|435.28|438.64|435.28|438.64|435.28|0
1646107410000|2022-03-01 04:03:30|438.55|435.19|438.84|435.48|438.84|435.48|438.55|435.19|0
1646107420000|2022-03-01 04:03:40|438.95|435.59|439.15|435.79|439.15|435.79|438.95|435.59|0
1646107430000|2022-03-01 04:03:50|439.24|435.88|439.24|435.88|439.24|435.88|439.24|435.88|0
1646107440000|2022-03-01 04:04:00|439.15|435.79|439.04|435.68|439.15|435.79|439.04|435.68|0
1646107450000|2022-03-01 04:04:10|439.24|435.88|439.44|436.08|439.64|436.28|439.24|435.88|0
1646107460000|2022-03-01 04:04:20|439.64|436.28|439.64|436.28|439.64|436.28|439.55|436.19|0
1646107470000|2022-03-01 04:04:30|439.44|436.08|439.64|436.28|439.64|436.28|439.44|436.08|0
1646107480000|2022-03-01 04:04:40|439.55|436.19|439.55|436.19|439.55|436.19|439.55|436.19|0
1646107490000|2022-03-01 04:04:50|439.24|435.88|439.35|435.99|439.35|435.99|439.24|435.88|0
1646107500000|2022-03-01 04:05:00|439.24|435.88|439.04|435.68|439.24|435.88|439.04|435.68|0
1646107510000|2022-03-01 04:05:10|438.84|435.48|439.24|435.88|439.24|435.88|438.84|435.48|0
1646107520000|2022-03-01 04:05:20|439.04|435.68|439.55|436.19|439.55|436.19|439.04|435.68|0
1646107530000|2022-03-01 04:05:30|439.64|436.28|439.55|436.19|439.64|436.28|439.55|436.19|0
1646107540000|2022-03-01 04:05:40|439.84|436.48|439.44|436.08|439.84|436.48|439.44|436.08|0
1646107550000|2022-03-01 04:05:50|439.35|435.99|439.44|436.08|439.44|436.08|439.35|435.99|0
1646107560000|2022-03-01 04:06:00|439.64|436.28|439.54|436.18|439.64|436.28|439.54|436.18|0
1646107570000|2022-03-01 04:06:10|439.44|436.08|439.44|436.08|439.44|436.08|439.44|436.08|0
1646107580000|2022-03-01 04:06:20|439.04|435.68|438.95|435.59|439.04|435.68|438.95|435.59|0
1646107590000|2022-03-01 04:06:30|438.84|435.48|438.35|434.99|438.84|435.48|438.35|434.99|0
1646107600000|2022-03-01 04:06:40|438.24|434.88|438.44|435.08|438.44|435.08|438.24|434.88|0
1646107610000|2022-03-01 04:06:50|438.64|435.28|438.55|435.19|438.75|435.39|438.55|435.19|0
1646107620000|2022-03-01 04:07:00|438.44|435.08|438.55|435.19|438.55|435.19|438.44|435.08|0
1646107630000|2022-03-01 04:07:10|438.44|435.08|438.35|434.99|438.44|435.08|438.24|434.88|0
1646107640000|2022-03-01 04:07:20|438.44|435.08|438.44|435.08|438.44|435.08|438.44|435.08|0
1646107660000|2022-03-01 04:07:40|438.35|434.99|438.24|434.88|438.35|434.99|438.24|434.88|0
1646107670000|2022-03-01 04:07:50|438.35|434.99|438.44|435.08|438.44|435.08|438.35|434.99|0
1646107680000|2022-03-01 04:08:00|438.35|434.99|438.44|435.08|438.44|435.08|438.35|434.99|0
1646107710000|2022-03-01 04:08:30|438.24|434.88|438.24|434.88|438.24|434.88|438.24|434.88|0
1646107720000|2022-03-01 04:08:40|438.15|434.79|438.04|434.68|438.15|434.79|438.04|434.68|0
1646107740000|2022-03-01 04:09:00|437.85|434.49|437.85|434.49|437.85|434.49|437.85|434.49|0
1646107750000|2022-03-01 04:09:10|437.95|434.59|438.15|434.79|438.15|434.79|437.95|434.59|0
1646107760000|2022-03-01 04:09:20|438.24|434.88|438.55|435.19|438.55|435.19|438.24|434.88|0
1646107770000|2022-03-01 04:09:30|438.44|435.08|438.35|434.99|438.44|435.08|438.35|434.99|0
1646107780000|2022-03-01 04:09:40|438.24|434.88|438.24|434.88|438.24|434.88|438.24|434.88|0
1646107790000|2022-03-01 04:09:50|438.44|435.08|438.44|435.08|438.64|435.28|438.44|435.08|0
1646107800000|2022-03-01 04:10:00|438.24|434.88|438.35|434.99|438.35|434.99|438.24|434.88|0
1646107810000|2022-03-01 04:10:10|438.44|435.08|438.24|434.88|438.44|435.08|438.24|434.88|0
1646107820000|2022-03-01 04:10:20|437.84|434.48|437.84|434.48|437.84|434.48|437.84|434.48|0
1646107830000|2022-03-01 04:10:30|437.95|434.59|437.84|434.48|438.04|434.68|437.84|434.48|0
1646107840000|2022-03-01 04:10:40|437.65|434.29|437.65|434.29|437.65|434.29|437.65|434.29|0
1646107850000|2022-03-01 04:10:50|437.55|434.19|437.75|434.39|437.75|434.39|437.55|434.19|0
1646107860000|2022-03-01 04:11:00|437.95|434.59|437.95|434.59|438.04|434.68|437.95|434.59|0
1646107870000|2022-03-01 04:11:10|438.04|434.68|438.04|434.68|438.04|434.68|438.04|434.68|0
1646107880000|2022-03-01 04:11:20|438.24|434.88|438.24|434.88|438.24|434.88|438.24|434.88|0
1646107890000|2022-03-01 04:11:30|438.35|434.99|438.35|434.99|438.35|434.99|438.35|434.99|0
1646107900000|2022-03-01 04:11:40|438.64|435.28|438.75|435.39|438.75|435.39|438.64|435.28|0
1646107910000|2022-03-01 04:11:50|438.64|435.28|439.44|436.08|439.44|436.08|438.64|435.28|0
1646107940000|2022-03-01 04:12:20|439.64|436.28|439.64|436.28|439.64|436.28|439.64|436.28|0
1646107960000|2022-03-01 04:12:40|439.44|436.08|439.44|436.08|439.44|436.08|439.44|436.08|0
1646107980000|2022-03-01 04:13:00|439.24|435.88|439.24|435.88|439.24|435.88|439.24|435.88|0
1646107990000|2022-03-01 04:13:10|439.04|435.68|439.04|435.68|439.04|435.68|439.04|435.68|0
1646108000000|2022-03-01 04:13:20|438.94|435.58|438.64|435.28|438.94|435.58|438.64|435.28|0
1646108020000|2022-03-01 04:13:40|438.44|435.08|438.44|435.08|438.44|435.08|438.44|435.08|0
1646108030000|2022-03-01 04:13:50|438.24|434.88|438.35|434.99|438.35|434.99|438.24|434.88|0
1646108040000|2022-03-01 04:14:00|438.24|434.88|438.15|434.79|438.24|434.88|438.15|434.79|0
1646108050000|2022-03-01 04:14:10|437.95|434.59|438.15|434.79|438.15|434.79|437.95|434.59|0
1646108060000|2022-03-01 04:14:20|438.04|434.68|438.84|435.48|438.84|435.48|438.04|434.68|0
1646108070000|2022-03-01 04:14:30|438.64|435.28|439.04|435.68|439.04|435.68|438.64|435.28|0
1646108080000|2022-03-01 04:14:40|438.84|435.48|438.64|435.28|438.84|435.48|438.64|435.28|0
1646108090000|2022-03-01 04:14:50|438.54|435.18|438.44|435.08|438.54|435.18|438.44|435.08|0
1646108100000|2022-03-01 04:15:00|438.64|435.28|438.54|435.18|438.64|435.28|438.54|435.18|0
1646108110000|2022-03-01 04:15:10|438.44|435.08|438.64|435.28|438.64|435.28|438.35|434.99|0
1646108130000|2022-03-01 04:15:30|438.44|435.08|438.64|435.28|438.64|435.28|438.44|435.08|0
1646108140000|2022-03-01 04:15:40|438.74|435.38|438.74|435.38|438.84|435.48|438.64|435.28|0
1646108150000|2022-03-01 04:15:50|438.84|435.48|438.84|435.48|438.84|435.48|438.74|435.38|0
1646108160000|2022-03-01 04:16:00|438.74|435.38|438.64|435.28|438.74|435.38|438.64|435.28|0
1646108170000|2022-03-01 04:16:10|438.74|435.38|438.74|435.38|438.74|435.38|438.74|435.38|0
1646108180000|2022-03-01 04:16:20|439.04|435.68|439.44|436.08|439.44|436.08|439.04|435.68|0
1646108190000|2022-03-01 04:16:30|439.24|435.88|439.34|435.98|439.54|436.18|439.24|435.88|0
1646108200000|2022-03-01 04:16:40|439.24|435.88|439.44|436.08|439.44|436.08|439.24|435.88|0
1646108210000|2022-03-01 04:16:50|439.64|436.28|439.84|436.48|439.84|436.48|439.64|436.28|0
1646108220000|2022-03-01 04:17:00|440.04|436.68|440.24|436.88|440.24|436.88|440.04|436.68|0
1646108230000|2022-03-01 04:17:10|440.04|436.68|440.04|436.68|440.04|436.68|439.84|436.48|0
1646108240000|2022-03-01 04:17:20|440.14|436.78|440.24|436.88|440.24|436.88|440.14|436.78|0
1646108260000|2022-03-01 04:17:40|440.04|436.68|440.14|436.78|440.14|436.78|440.04|436.68|0
1646108270000|2022-03-01 04:17:50|440.04|436.68|440.04|436.68|440.04|436.68|440.04|436.68|0
1646108280000|2022-03-01 04:18:00|439.94|436.58|439.94|436.58|439.94|436.58|439.94|436.58|0
1646108290000|2022-03-01 04:18:10|440.04|436.68|440.04|436.68|440.04|436.68|440.04|436.68|0
1646108300000|2022-03-01 04:18:20|439.94|436.58|439.84|436.48|439.94|436.58|439.84|436.48|0
1646108310000|2022-03-01 04:18:30|440.04|436.68|440.04|436.68|440.14|436.78|440.04|436.68|0
1646108320000|2022-03-01 04:18:40|439.94|436.58|440.23|436.87|440.23|436.87|439.94|436.58|0
1646108330000|2022-03-01 04:18:50|440.34|436.98|440.34|436.98|440.34|436.98|440.34|436.98|0
1646108340000|2022-03-01 04:19:00|440.43|437.07|440.23|436.87|440.43|437.07|440.23|436.87|0
1646108350000|2022-03-01 04:19:10|440.34|436.98|440.14|436.78|440.43|437.07|440.14|436.78|0
1646108360000|2022-03-01 04:19:20|440.23|436.87|440.23|436.87|440.23|436.87|440.23|436.87|0
1646108370000|2022-03-01 04:19:30|440.14|436.78|440.23|436.87|440.23|436.87|440.14|436.78|0
1646108380000|2022-03-01 04:19:40|440.34|436.98|440.43|437.07|440.54|437.18|440.34|436.98|0
1646108390000|2022-03-01 04:19:50|440.23|436.87|440.63|437.27|440.63|437.27|440.23|436.87|0
1646108400000|2022-03-01 04:20:00|440.74|437.38|440.83|437.47|440.83|437.47|440.74|437.38|0
1646108410000|2022-03-01 04:20:10|440.23|436.87|440.74|437.38|440.74|437.38|440.23|436.87|0
1646108420000|2022-03-01 04:20:20|440.63|437.27|440.23|436.87|440.63|437.27|440.23|436.87|0
1646108430000|2022-03-01 04:20:30|440.03|436.67|440.03|436.67|440.03|436.67|439.94|436.58|0
1646108440000|2022-03-01 04:20:40|439.94|436.58|439.64|436.28|439.94|436.58|439.64|436.28|0
1646108450000|2022-03-01 04:20:50|439.44|436.08|439.34|435.98|439.44|436.08|439.34|435.98|0
1646108460000|2022-03-01 04:21:00|439.24|435.88|439.34|435.98|439.44|436.08|439.24|435.88|0
1646108470000|2022-03-01 04:21:10|439.24|435.88|439.44|436.08|439.44|436.08|439.24|435.88|0
1646108480000|2022-03-01 04:21:20|439.24|435.88|439.24|435.88|439.24|435.88|439.24|435.88|0
1646108490000|2022-03-01 04:21:30|439.44|436.08|439.04|435.68|439.44|436.08|439.04|435.68|0
1646108500000|2022-03-01 04:21:40|439.14|435.78|439.24|435.88|439.34|435.98|439.14|435.78|0
1646108510000|2022-03-01 04:21:50|439.34|435.98|439.44|436.08|439.44|436.08|439.34|435.98|0
1646108520000|2022-03-01 04:22:00|439.63|436.27|439.44|436.08|439.63|436.27|439.24|435.88|0
1646108540000|2022-03-01 04:22:20|439.34|435.98|439.24|435.88|439.34|435.98|439.24|435.88|0
1646108550000|2022-03-01 04:22:30|439.04|435.68|438.94|435.58|439.04|435.68|438.94|435.58|0
1646108560000|2022-03-01 04:22:40|439.04|435.68|439.04|435.68|439.04|435.68|438.84|435.48|0
1646108570000|2022-03-01 04:22:50|438.84|435.48|438.84|435.48|438.84|435.48|438.84|435.48|0
1646108580000|2022-03-01 04:23:00|438.64|435.28|438.94|435.58|438.94|435.58|438.64|435.28|0
1646108590000|2022-03-01 04:23:10|438.84|435.48|438.94|435.58|438.94|435.58|438.84|435.48|0
1646108600000|2022-03-01 04:23:20|438.84|435.48|439.04|435.68|439.04|435.68|438.84|435.48|0
1646108610000|2022-03-01 04:23:30|439.14|435.78|439.14|435.78|439.14|435.78|439.14|435.78|0
1646108620000|2022-03-01 04:23:40|439.24|435.88|439.04|435.68|439.24|435.88|439.04|435.68|0
1646108630000|2022-03-01 04:23:50|438.84|435.48|438.74|435.38|438.84|435.48|438.74|435.38|0
1646108640000|2022-03-01 04:24:00|438.54|435.18|438.04|434.68|438.54|435.18|438.04|434.68|0
1646108650000|2022-03-01 04:24:10|438.14|434.78|438.04|434.68|438.14|434.78|437.94|434.58|0
1646108660000|2022-03-01 04:24:20|438.14|434.78|438.14|434.78|438.14|434.78|438.14|434.78|0
1646108670000|2022-03-01 04:24:30|438.24|434.88|438.24|434.88|438.24|434.88|438.24|434.88|0
1646108680000|2022-03-01 04:24:40|438.34|434.98|438.34|434.98|438.34|434.98|438.34|434.98|0
1646108690000|2022-03-01 04:24:50|438.44|435.08|438.34|434.98|438.44|435.08|438.34|434.98|0
1646108700000|2022-03-01 04:25:00|438.24|434.88|438.34|434.98|438.34|434.98|438.24|434.88|0
1646108710000|2022-03-01 04:25:10|438.24|434.88|438.84|435.48|438.84|435.48|438.24|434.88|0
1646108720000|2022-03-01 04:25:20|438.64|435.28|438.64|435.28|438.64|435.28|438.54|435.18|0
1646108730000|2022-03-01 04:25:30|438.54|435.18|438.64|435.28|438.64|435.28|438.54|435.18|0
1646108740000|2022-03-01 04:25:40|438.74|435.38|438.54|435.18|438.74|435.38|438.54|435.18|0
1646108750000|2022-03-01 04:25:50|438.64|435.28|438.64|435.28|438.64|435.28|438.64|435.28|0
1646108760000|2022-03-01 04:26:00|438.74|435.38|438.74|435.38|438.74|435.38|438.74|435.38|0
1646108770000|2022-03-01 04:26:10|438.84|435.48|438.84|435.48|438.84|435.48|438.74|435.38|0
1646108780000|2022-03-01 04:26:20|438.74|435.38|438.64|435.28|438.74|435.38|438.64|435.28|0
1646108790000|2022-03-01 04:26:30|438.44|435.08|438.74|435.38|438.74|435.38|438.44|435.08|0
1646108800000|2022-03-01 04:26:40|438.64|435.28|438.64|435.28|438.64|435.28|438.64|435.28|0
1646108810000|2022-03-01 04:26:50|438.44|435.08|438.64|435.28|438.64|435.28|438.44|435.08|0
1646108830000|2022-03-01 04:27:10|438.44|435.08|438.44|435.08|438.44|435.08|438.44|435.08|0
1646108850000|2022-03-01 04:27:30|438.34|434.98|438.34|434.98|438.34|434.98|438.34|434.98|0
1646108860000|2022-03-01 04:27:40|438.54|435.18|438.54|435.18|438.54|435.18|438.54|435.18|0
1646108870000|2022-03-01 04:27:50|438.44|435.08|438.74|435.38|438.74|435.38|438.44|435.08|0
1646108880000|2022-03-01 04:28:00|438.64|435.28|438.64|435.28|438.64|435.28|438.64|435.28|0
1646108900000|2022-03-01 04:28:20|438.63|435.27|438.63|435.27|438.63|435.27|438.63|435.27|0
1646108910000|2022-03-01 04:28:30|438.44|435.08|438.04|434.68|438.44|435.08|438.04|434.68|0
1646108920000|2022-03-01 04:28:40|438.14|434.78|437.84|434.48|438.14|434.78|437.84|434.48|0
1646108930000|2022-03-01 04:28:50|437.44|434.08|437.64|434.28|437.64|434.28|437.44|434.08|0
1646108940000|2022-03-01 04:29:00|437.44|434.08|437.64|434.28|437.64|434.28|437.44|434.08|0
1646108950000|2022-03-01 04:29:10|437.74|434.38|438.04|434.68|438.24|434.88|437.74|434.38|0
1646108970000|2022-03-01 04:29:30|438.14|434.78|438.24|434.88|438.24|434.88|438.14|434.78|0
1646109000000|2022-03-01 04:30:00|438.34|434.98|438.63|435.27|438.63|435.27|438.34|434.98|0
1646109010000|2022-03-01 04:30:10|438.74|435.38|438.74|435.38|438.74|435.38|438.74|435.38|0
1646109020000|2022-03-01 04:30:20|438.63|435.27|438.54|435.18|438.63|435.27|438.43|435.07|0
1646109030000|2022-03-01 04:30:30|438.43|435.07|438.43|435.07|438.43|435.07|438.43|435.07|0
1646109040000|2022-03-01 04:30:40|438.34|434.98|438.34|434.98|438.34|434.98|438.34|434.98|0
1646109050000|2022-03-01 04:30:50|438.24|434.88|438.04|434.68|438.24|434.88|438.04|434.68|0
1646109060000|2022-03-01 04:31:00|437.84|434.48|437.84|434.48|437.84|434.48|437.84|434.48|0
1646109070000|2022-03-01 04:31:10|437.74|434.38|437.64|434.28|437.74|434.38|437.64|434.28|0
1646109080000|2022-03-01 04:31:20|437.84|434.48|437.84|434.48|437.84|434.48|437.84|434.48|0
1646109090000|2022-03-01 04:31:30|437.64|434.28|437.64|434.28|437.74|434.38|437.64|434.28|0
1646109110000|2022-03-01 04:31:50|437.84|434.48|437.84|434.48|437.84|434.48|437.84|434.48|0
1646109120000|2022-03-01 04:32:00|438.14|434.78|438.43|435.07|438.43|435.07|438.14|434.78|0
1646109130000|2022-03-01 04:32:10|438.63|435.27|438.43|435.07|438.63|435.27|438.43|435.07|0
1646109160000|2022-03-01 04:32:40|438.63|435.27|438.63|435.27|438.63|435.27|438.63|435.27|0
1646109170000|2022-03-01 04:32:50|438.43|435.07|438.43|435.07|438.43|435.07|438.43|435.07|0
1646109180000|2022-03-01 04:33:00|438.23|434.87|438.43|435.07|438.43|435.07|438.23|434.87|0
1646109190000|2022-03-01 04:33:10|438.54|435.18|438.54|435.18|438.54|435.18|438.54|435.18|0
1646109200000|2022-03-01 04:33:20|438.63|435.27|438.34|434.98|438.63|435.27|438.34|434.98|0
1646109220000|2022-03-01 04:33:40|438.23|434.87|438.43|435.07|438.43|435.07|438.23|434.87|0
1646109230000|2022-03-01 04:33:50|438.23|434.87|438.23|434.87|438.23|434.87|438.23|434.87|0
1646109250000|2022-03-01 04:34:10|438.03|434.67|438.03|434.67|438.03|434.67|438.03|434.67|0
1646109270000|2022-03-01 04:34:30|437.94|434.58|438.03|434.67|438.03|434.67|437.94|434.58|0
1646109280000|2022-03-01 04:34:40|437.84|434.48|437.84|434.48|437.84|434.48|437.84|434.48|0
1646109290000|2022-03-01 04:34:50|437.64|434.28|437.64|434.28|437.64|434.28|437.64|434.28|0
1646109300000|2022-03-01 04:35:00|437.74|434.38|437.84|434.48|437.94|434.58|437.74|434.38|0
1646109310000|2022-03-01 04:35:10|437.94|434.58|438.03|434.67|438.03|434.67|437.84|434.48|0
1646109320000|2022-03-01 04:35:20|438.23|434.87|437.84|434.48|438.23|434.87|437.84|434.48|0
1646109330000|2022-03-01 04:35:30|437.64|434.28|438.03|434.67|438.03|434.67|437.64|434.28|0
1646109340000|2022-03-01 04:35:40|438.14|434.78|438.43|435.07|438.43|435.07|438.14|434.78|0
1646109350000|2022-03-01 04:35:50|438.54|435.18|438.03|434.67|438.54|435.18|438.03|434.67|0
1646109370000|2022-03-01 04:36:10|438.34|434.98|438.34|434.98|438.34|434.98|438.23|434.87|0
1646109380000|2022-03-01 04:36:20|438.43|435.07|438.23|434.87|438.43|435.07|438.23|434.87|0
1646109390000|2022-03-01 04:36:30|438.43|435.07|438.54|435.18|438.54|435.18|438.34|434.98|0
1646109400000|2022-03-01 04:36:40|438.63|435.27|438.63|435.27|438.63|435.27|438.63|435.27|0
1646109410000|2022-03-01 04:36:50|438.54|435.18|438.43|435.07|438.54|435.18|438.43|435.07|0
1646109420000|2022-03-01 04:37:00|438.34|434.98|438.34|434.98|438.34|434.98|438.34|434.98|0
1646109430000|2022-03-01 04:37:10|438.43|435.07|438.43|435.07|438.54|435.18|438.43|435.07|0
1646109440000|2022-03-01 04:37:20|438.63|435.27|438.23|434.87|438.63|435.27|438.23|434.87|0
1646109450000|2022-03-01 04:37:30|438.14|434.78|438.34|434.98|438.34|434.98|438.03|434.67|0
1646109460000|2022-03-01 04:37:40|438.23|434.87|438.03|434.67|438.23|434.87|438.03|434.67|0
1646109470000|2022-03-01 04:37:50|438.34|434.98|438.54|435.18|438.54|435.18|438.23|434.87|0
1646109480000|2022-03-01 04:38:00|438.43|435.07|438.34|434.98|438.43|435.07|438.34|434.98|0
1646109490000|2022-03-01 04:38:10|438.23|434.87|438.23|434.87|438.23|434.87|438.23|434.87|0
1646109500000|2022-03-01 04:38:20|438.14|434.78|438.23|434.87|438.23|434.87|438.14|434.78|0
1646109510000|2022-03-01 04:38:30|438.14|434.78|438.23|434.87|438.23|434.87|438.14|434.78|0
1646109520000|2022-03-01 04:38:40|438.03|434.67|438.23|434.87|438.23|434.87|438.03|434.67|0
1646109540000|2022-03-01 04:39:00|438.43|435.07|438.43|435.07|438.43|435.07|438.43|435.07|0
1646109570000|2022-03-01 04:39:30|438.23|434.87|438.23|434.87|438.23|434.87|438.23|434.87|0
1646109580000|2022-03-01 04:39:40|438.34|434.98|438.34|434.98|438.43|435.07|438.34|434.98|0
1646109590000|2022-03-01 04:39:50|438.23|434.87|438.23|434.87|438.23|434.87|438.23|434.87|0
1646109600000|2022-03-01 04:40:00|438.43|435.07|438.53|435.17|438.63|435.27|438.43|435.07|0
1646109610000|2022-03-01 04:40:10|438.63|435.27|438.43|435.07|438.63|435.27|438.43|435.07|0
1646109630000|2022-03-01 04:40:30|438.63|435.27|438.63|435.27|438.63|435.27|438.63|435.27|0
1646109670000|2022-03-01 04:41:10|438.83|435.47|438.83|435.47|438.83|435.47|438.83|435.47|0
1646109680000|2022-03-01 04:41:20|439.23|435.87|439.03|435.67|439.23|435.87|439.03|435.67|0
1646109690000|2022-03-01 04:41:30|439.23|435.87|438.93|435.57|439.23|435.87|438.93|435.57|0
1646109700000|2022-03-01 04:41:40|439.03|435.67|439.03|435.67|439.03|435.67|439.03|435.67|0
1646109710000|2022-03-01 04:41:50|438.83|435.47|438.63|435.27|438.83|435.47|438.63|435.27|0
1646109720000|2022-03-01 04:42:00|438.83|435.47|438.73|435.37|438.83|435.47|438.73|435.37|0
1646109730000|2022-03-01 04:42:10|438.63|435.27|438.63|435.27|438.73|435.37|438.63|435.27|0
1646109740000|2022-03-01 04:42:20|438.43|435.07|438.53|435.17|438.53|435.17|438.43|435.07|0
1646109750000|2022-03-01 04:42:30|438.63|435.27|438.03|434.67|438.63|435.27|438.03|434.67|0
1646109760000|2022-03-01 04:42:40|438.14|434.78|437.83|434.47|438.14|434.78|437.83|434.47|0
1646109770000|2022-03-01 04:42:50|437.63|434.27|437.83|434.47|437.83|434.47|437.63|434.27|0
1646109780000|2022-03-01 04:43:00|437.63|434.27|437.63|434.27|437.63|434.27|437.63|434.27|0
1646109790000|2022-03-01 04:43:10|437.74|434.38|437.83|434.47|437.83|434.47|437.63|434.27|0
1646109800000|2022-03-01 04:43:20|437.94|434.58|437.83|434.47|437.94|434.58|437.83|434.47|0
1646109810000|2022-03-01 04:43:30|438.03|434.67|438.03|434.67|438.13|434.77|438.03|434.67|0
1646109820000|2022-03-01 04:43:40|437.83|434.47|437.94|434.58|437.94|434.58|437.83|434.47|0
1646109830000|2022-03-01 04:43:50|437.83|434.47|437.63|434.27|437.83|434.47|437.63|434.27|0
1646109850000|2022-03-01 04:44:10|437.83|434.47|437.83|434.47|437.83|434.47|437.83|434.47|0
1646109870000|2022-03-01 04:44:30|437.74|434.38|437.74|434.38|437.74|434.38|437.74|434.38|0
1646109880000|2022-03-01 04:44:40|437.83|434.47|437.83|434.47|437.83|434.47|437.83|434.47|0
1646109890000|2022-03-01 04:44:50|437.74|434.38|437.74|434.38|437.74|434.38|437.74|434.38|0
1646109900000|2022-03-01 04:45:00|437.63|434.27|437.43|434.07|437.63|434.27|437.43|434.07|0
1646109910000|2022-03-01 04:45:10|437.54|434.18|437.54|434.18|437.54|434.18|437.43|434.07|0
1646109920000|2022-03-01 04:45:20|437.43|434.07|437.54|434.18|437.63|434.27|437.43|434.07|0
1646109930000|2022-03-01 04:45:30|437.63|434.27|437.63|434.27|437.63|434.27|437.63|434.27|0
1646109940000|2022-03-01 04:45:40|437.43|434.07|437.54|434.18|437.54|434.18|437.43|434.07|0
1646109950000|2022-03-01 04:45:50|437.43|434.07|437.43|434.07|437.43|434.07|437.43|434.07|0
1646109980000|2022-03-01 04:46:20|437.63|434.27|437.83|434.47|437.83|434.47|437.63|434.27|0
1646109990000|2022-03-01 04:46:30|437.74|434.38|437.54|434.18|437.83|434.47|437.54|434.18|0
1646110000000|2022-03-01 04:46:40|437.63|434.27|437.63|434.27|437.63|434.27|437.63|434.27|0
1646110010000|2022-03-01 04:46:50|437.43|434.07|437.43|434.07|437.54|434.18|437.43|434.07|0
1646110030000|2022-03-01 04:47:10|437.54|434.18|437.43|434.07|437.54|434.18|437.43|434.07|0
1646110050000|2022-03-01 04:47:30|437.54|434.18|437.54|434.18|437.54|434.18|437.54|434.18|0
1646110060000|2022-03-01 04:47:40|437.63|434.27|437.63|434.27|437.63|434.27|437.63|434.27|0
1646110080000|2022-03-01 04:48:00|437.43|434.07|437.43|434.07|437.43|434.07|437.43|434.07|0
1646110120000|2022-03-01 04:48:40|435.44|432.08|435.24|431.88|435.44|432.08|435.24|431.88|0
1646110130000|2022-03-01 04:48:50|435.05|431.69|435.05|431.69|435.05|431.69|435.05|431.69|0
1646110140000|2022-03-01 04:49:00|435.24|431.88|435.24|431.88|435.24|431.88|435.24|431.88|0
1646110150000|2022-03-01 04:49:10|435.05|431.69|435.44|432.08|435.44|432.08|435.05|431.69|0
1646110160000|2022-03-01 04:49:20|436.44|433.08|436.44|433.08|436.44|433.08|436.24|432.88|0
1646110170000|2022-03-01 04:49:30|436.34|432.98|436.04|432.68|436.34|432.98|436.04|432.68|0
1646110180000|2022-03-01 04:49:40|435.94|432.58|435.84|432.48|436.04|432.68|435.84|432.48|0
1646110190000|2022-03-01 04:49:50|435.64|432.28|435.74|432.38|435.74|432.38|435.64|432.28|0
1646110200000|2022-03-01 04:50:00|435.64|432.28|435.44|432.08|435.64|432.28|435.35|431.99|0
1646110210000|2022-03-01 04:50:10|435.64|432.28|435.64|432.28|435.64|432.28|435.64|432.28|0
1646110220000|2022-03-01 04:50:20|435.55|432.19|435.64|432.28|435.64|432.28|435.55|432.19|0
1646110230000|2022-03-01 04:50:30|435.44|432.08|435.24|431.88|435.44|432.08|435.24|431.88|0
1646110240000|2022-03-01 04:50:40|435.35|431.99|435.44|432.08|435.44|432.08|435.35|431.99|0
1646110250000|2022-03-01 04:50:50|435.55|432.19|435.74|432.38|435.84|432.48|435.55|432.19|0
1646110260000|2022-03-01 04:51:00|435.64|432.28|436.04|432.68|436.04|432.68|435.64|432.28|0
1646110270000|2022-03-01 04:51:10|435.84|432.48|435.84|432.48|435.94|432.58|435.84|432.48|0
1646110280000|2022-03-01 04:51:20|435.64|432.28|435.64|432.28|435.64|432.28|435.64|432.28|0
1646110290000|2022-03-01 04:51:30|435.35|431.99|435.24|431.88|435.35|431.99|435.24|431.88|0
1646110310000|2022-03-01 04:51:50|435.04|431.68|435.04|431.68|435.04|431.68|435.04|431.68|0
1646110320000|2022-03-01 04:52:00|434.95|431.59|435.04|431.68|435.04|431.68|434.95|431.59|0
1646110340000|2022-03-01 04:52:20|435.24|431.88|435.24|431.88|435.24|431.88|435.24|431.88|0
1646110350000|2022-03-01 04:52:30|435.54|432.18|435.15|431.79|435.54|432.18|435.15|431.79|0
1646110360000|2022-03-01 04:52:40|435.24|431.88|435.24|431.88|435.35|431.99|435.15|431.79|0
1646110370000|2022-03-01 04:52:50|435.35|431.99|435.35|431.99|435.35|431.99|435.24|431.88|0
1646110380000|2022-03-01 04:53:00|435.24|431.88|435.35|431.99|435.35|431.99|435.24|431.88|0
1646110390000|2022-03-01 04:53:10|435.24|431.88|435.64|432.28|435.64|432.28|435.24|431.88|0
1646110400000|2022-03-01 04:53:20|435.74|432.38|435.44|432.08|435.74|432.38|435.44|432.08|0
1646110410000|2022-03-01 04:53:30|435.54|432.18|435.54|432.18|435.64|432.28|435.54|432.18|0
1646110420000|2022-03-01 04:53:40|435.64|432.28|435.44|432.08|435.64|432.28|435.44|432.08|0
1646110430000|2022-03-01 04:53:50|435.54|432.18|435.84|432.48|435.84|432.48|435.54|432.18|0
1646110440000|2022-03-01 04:54:00|435.44|432.08|435.64|432.28|435.64|432.28|435.44|432.08|0
1646110450000|2022-03-01 04:54:10|435.54|432.18|435.74|432.38|435.74|432.38|435.54|432.18|0
1646110460000|2022-03-01 04:54:20|435.84|432.48|435.84|432.48|435.84|432.48|435.84|432.48|0
1646110470000|2022-03-01 04:54:30|436.24|432.88|436.24|432.88|436.34|432.98|436.24|432.88|0
1646110480000|2022-03-01 04:54:40|436.14|432.78|436.14|432.78|436.14|432.78|436.14|432.78|0
1646110490000|2022-03-01 04:54:50|436.24|432.88|436.24|432.88|436.24|432.88|436.14|432.78|0
1646110500000|2022-03-01 04:55:00|436.34|432.98|436.24|432.88|436.34|432.98|436.24|432.88|0
1646110520000|2022-03-01 04:55:20|436.43|433.07|436.43|433.07|436.43|433.07|436.43|433.07|0
1646110530000|2022-03-01 04:55:30|436.24|432.88|436.04|432.68|436.24|432.88|436.04|432.68|0
1646110540000|2022-03-01 04:55:40|436.14|432.78|436.14|432.78|436.14|432.78|436.14|432.78|0
1646110550000|2022-03-01 04:55:50|436.24|432.88|436.04|432.68|436.24|432.88|436.04|432.68|0
1646110560000|2022-03-01 04:56:00|435.94|432.58|436.04|432.68|436.24|432.88|435.94|432.58|0
1646110570000|2022-03-01 04:56:10|435.94|432.58|435.94|432.58|436.04|432.68|435.94|432.58|0
1646110580000|2022-03-01 04:56:20|436.04|432.68|436.04|432.68|436.04|432.68|435.94|432.58|0
1646110590000|2022-03-01 04:56:30|436.24|432.88|436.23|432.87|436.24|432.88|436.23|432.87|0
1646110600000|2022-03-01 04:56:40|436.34|432.98|436.34|432.98|436.43|433.07|436.34|432.98|0
1646110610000|2022-03-01 04:56:50|436.14|432.78|436.14|432.78|436.23|432.87|436.14|432.78|0
1646110620000|2022-03-01 04:57:00|436.43|433.07|436.63|433.27|436.63|433.27|436.43|433.07|0
1646110630000|2022-03-01 04:57:10|436.74|433.38|436.63|433.27|436.74|433.38|436.63|433.27|0
1646110640000|2022-03-01 04:57:20|436.54|433.18|436.63|433.27|436.63|433.27|436.43|433.07|0
1646110650000|2022-03-01 04:57:30|436.43|433.07|436.43|433.07|436.43|433.07|436.43|433.07|0
1646110660000|2022-03-01 04:57:40|436.54|433.18|436.43|433.07|436.54|433.18|436.43|433.07|0
1646110670000|2022-03-01 04:57:50|436.23|432.87|436.34|432.98|436.34|432.98|436.23|432.87|0
1646110680000|2022-03-01 04:58:00|436.23|432.87|436.04|432.68|436.23|432.87|436.04|432.68|0
1646110690000|2022-03-01 04:58:10|436.34|432.98|436.14|432.78|436.34|432.98|436.04|432.68|0
1646110700000|2022-03-01 04:58:20|435.94|432.58|435.84|432.48|435.94|432.58|435.84|432.48|0
1646110710000|2022-03-01 04:58:30|436.34|432.98|436.14|432.78|436.34|432.98|436.14|432.78|0
1646110720000|2022-03-01 04:58:40|436.04|432.68|436.04|432.68|436.14|432.78|436.04|432.68|0
1646110730000|2022-03-01 04:58:50|435.94|432.58|436.04|432.68|436.14|432.78|435.94|432.58|0
1646110740000|2022-03-01 04:59:00|436.14|432.78|436.14|432.78|436.14|432.78|436.14|432.78|0
1646110750000|2022-03-01 04:59:10|436.04|432.68|436.04|432.68|436.04|432.68|435.84|432.48|0
1646110760000|2022-03-01 04:59:20|436.14|432.78|435.74|432.38|436.14|432.78|435.74|432.38|0
1646110770000|2022-03-01 04:59:30|435.64|432.28|435.24|431.88|435.64|432.28|435.24|431.88|0
1646110780000|2022-03-01 04:59:40|435.44|432.08|435.24|431.88|435.44|432.08|435.24|431.88|0
1646110790000|2022-03-01 04:59:50|435.54|432.18|435.44|432.08|435.64|432.28|435.44|432.08|0
1646110800000|2022-03-01 05:00:00|435.84|432.48|435.44|432.08|435.84|432.48|435.44|432.08|0
1646110810000|2022-03-01 05:00:10|435.84|432.48|435.84|432.48|435.84|432.48|435.64|432.28|0
1646110820000|2022-03-01 05:00:20|436.14|432.78|436.23|432.87|436.23|432.87|435.94|432.58|0
1646110830000|2022-03-01 05:00:30|436.03|432.67|436.03|432.67|436.03|432.67|436.03|432.67|0
1646110840000|2022-03-01 05:00:40|435.94|432.58|436.03|432.67|436.03|432.67|435.84|432.48|0
1646110850000|2022-03-01 05:00:50|435.84|432.48|436.14|432.78|436.14|432.78|435.84|432.48|0
1646110860000|2022-03-01 05:01:00|436.03|432.67|435.44|432.08|436.03|432.67|435.44|432.08|0
1646110870000|2022-03-01 05:01:10|435.64|432.28|435.54|432.18|435.64|432.28|435.44|432.08|0
1646110880000|2022-03-01 05:01:20|435.44|432.08|435.94|432.58|435.94|432.58|435.44|432.08|0
1646110890000|2022-03-01 05:01:30|435.84|432.48|435.84|432.48|435.94|432.58|435.84|432.48|0
1646110900000|2022-03-01 05:01:40|435.74|432.38|435.64|432.28|435.74|432.38|435.64|432.28|0
1646110910000|2022-03-01 05:01:50|435.84|432.48|435.84|432.48|435.84|432.48|435.84|432.48|0
1646110920000|2022-03-01 05:02:00|435.64|432.28|435.64|432.28|435.64|432.28|435.64|432.28|0
1646110930000|2022-03-01 05:02:10|435.74|432.38|435.64|432.28|435.74|432.38|435.64|432.28|0
1646110940000|2022-03-01 05:02:20|435.54|432.18|435.44|432.08|435.54|432.18|435.24|431.88|0
1646110950000|2022-03-01 05:02:30|435.34|431.98|435.34|431.98|435.34|431.98|435.24|431.88|0
1646110960000|2022-03-01 05:02:40|435.64|432.28|435.64|432.28|435.74|432.38|435.64|432.28|0
1646110970000|2022-03-01 05:02:50|435.54|432.18|435.64|432.28|435.64|432.28|435.54|432.18|0
1646110980000|2022-03-01 05:03:00|435.83|432.47|435.64|432.28|435.83|432.47|435.54|432.18|0
1646110990000|2022-03-01 05:03:10|435.44|432.08|435.44|432.08|435.44|432.08|435.44|432.08|0
1646111010000|2022-03-01 05:03:30|435.64|432.28|435.44|432.08|435.64|432.28|435.44|432.08|0
1646111020000|2022-03-01 05:03:40|435.24|431.88|435.64|432.28|435.64|432.28|435.24|431.88|0
1646111030000|2022-03-01 05:03:50|435.74|432.38|436.03|432.67|436.03|432.67|435.74|432.38|0
1646111040000|2022-03-01 05:04:00|436.14|432.78|436.23|432.87|436.23|432.87|436.14|432.78|0
1646111060000|2022-03-01 05:04:20|436.43|433.07|436.43|433.07|436.43|433.07|436.43|433.07|0
1646111070000|2022-03-01 05:04:30|436.63|433.27|436.73|433.37|436.73|433.37|436.63|433.27|0
1646111080000|2022-03-01 05:04:40|436.63|433.27|436.43|433.07|436.63|433.27|436.34|432.98|0
1646111090000|2022-03-01 05:04:50|436.53|433.17|436.43|433.07|436.53|433.17|436.43|433.07|0
1646111100000|2022-03-01 05:05:00|436.23|432.87|436.43|433.07|436.43|433.07|436.23|432.87|0
1646111110000|2022-03-01 05:05:10|436.23|432.87|436.23|432.87|436.23|432.87|436.23|432.87|0
1646111120000|2022-03-01 05:05:20|436.03|432.67|436.03|432.67|436.03|432.67|436.03|432.67|0
1646111130000|2022-03-01 05:05:30|436.23|432.87|436.63|433.27|436.63|433.27|436.23|432.87|0
1646111140000|2022-03-01 05:05:40|436.73|433.37|436.53|433.17|436.83|433.47|436.53|433.17|0
1646111150000|2022-03-01 05:05:50|436.43|433.07|436.43|433.07|436.43|433.07|436.43|433.07|0
1646111160000|2022-03-01 05:06:00|436.14|432.78|436.33|432.97|436.33|432.97|436.14|432.78|0
1646111170000|2022-03-01 05:06:10|436.23|432.87|436.23|432.87|436.23|432.87|436.23|432.87|0
1646111180000|2022-03-01 05:06:20|436.03|432.67|436.14|432.78|436.23|432.87|436.03|432.67|0
1646111190000|2022-03-01 05:06:30|436.23|432.87|436.03|432.67|436.23|432.87|436.03|432.67|0
1646111200000|2022-03-01 05:06:40|435.94|432.58|436.23|432.87|436.23|432.87|435.94|432.58|0
1646111210000|2022-03-01 05:06:50|436.33|432.97|436.53|433.17|436.53|433.17|436.33|432.97|0
1646111220000|2022-03-01 05:07:00|436.43|433.07|436.63|433.27|436.83|433.47|436.43|433.07|0
1646111230000|2022-03-01 05:07:10|436.33|432.97|436.33|432.97|436.33|432.97|436.33|432.97|0
1646111240000|2022-03-01 05:07:20|436.53|433.17|436.73|433.37|436.83|433.47|436.53|433.17|0
1646111250000|2022-03-01 05:07:30|436.63|433.27|436.63|433.27|436.63|433.27|436.63|433.27|0
1646111260000|2022-03-01 05:07:40|436.43|433.07|436.53|433.17|436.53|433.17|436.43|433.07|0
1646111270000|2022-03-01 05:07:50|436.63|433.27|436.33|432.97|436.63|433.27|436.33|432.97|0
1646111280000|2022-03-01 05:08:00|436.23|432.87|436.33|432.97|436.33|432.97|436.23|432.87|0
1646111290000|2022-03-01 05:08:10|436.23|432.87|436.43|433.07|436.43|433.07|436.23|432.87|0
1646111300000|2022-03-01 05:08:20|436.63|433.27|436.63|433.27|436.63|433.27|436.63|433.27|0
1646111310000|2022-03-01 05:08:30|436.83|433.47|436.63|433.27|436.83|433.47|436.63|433.27|0
1646111320000|2022-03-01 05:08:40|436.83|433.47|436.63|433.27|436.83|433.47|436.63|433.27|0
1646111330000|2022-03-01 05:08:50|436.73|433.37|436.83|433.47|436.83|433.47|436.73|433.37|0
1646111340000|2022-03-01 05:09:00|436.93|433.57|436.83|433.47|436.93|433.57|436.83|433.47|0
1646111350000|2022-03-01 05:09:10|437.03|433.67|436.83|433.47|437.03|433.67|436.83|433.47|0
1646111370000|2022-03-01 05:09:30|436.93|433.57|436.93|433.57|436.93|433.57|436.83|433.47|0
1646111380000|2022-03-01 05:09:40|437.03|433.67|436.83|433.47|437.03|433.67|436.83|433.47|0
1646111390000|2022-03-01 05:09:50|436.93|433.57|436.83|433.47|436.93|433.57|436.83|433.47|0
1646111400000|2022-03-01 05:10:00|437.03|433.67|437.62|434.26|437.73|434.37|437.03|433.67|0
1646111410000|2022-03-01 05:10:10|437.53|434.17|437.53|434.17|437.53|434.17|437.53|434.17|0
1646111420000|2022-03-01 05:10:20|437.62|434.26|437.42|434.06|437.62|434.26|437.42|434.06|0
1646111430000|2022-03-01 05:10:30|437.73|434.37|438.02|434.66|438.02|434.66|437.62|434.26|0
1646111440000|2022-03-01 05:10:40|438.12|434.76|438.22|434.86|438.32|434.96|438.12|434.76|0
1646111450000|2022-03-01 05:10:50|438.02|434.66|438.02|434.66|438.02|434.66|437.82|434.46|0
1646111460000|2022-03-01 05:11:00|438.22|434.86|438.62|435.26|438.62|435.26|438.22|434.86|0
1646111470000|2022-03-01 05:11:10|438.42|435.06|438.42|435.06|438.42|435.06|438.42|435.06|0
1646111480000|2022-03-01 05:11:20|438.22|434.86|438.22|434.86|438.32|434.96|438.22|434.86|0
1646111490000|2022-03-01 05:11:30|438.32|434.96|438.52|435.16|438.52|435.16|438.32|434.96|0
1646111500000|2022-03-01 05:11:40|438.62|435.26|438.62|435.26|438.72|435.36|438.62|435.26|0
1646111510000|2022-03-01 05:11:50|438.72|435.36|438.42|435.06|438.72|435.36|438.42|435.06|0
1646111520000|2022-03-01 05:12:00|438.52|435.16|438.82|435.46|438.82|435.46|438.52|435.16|0
1646111530000|2022-03-01 05:12:10|438.72|435.36|438.72|435.36|438.72|435.36|438.62|435.26|0
1646111540000|2022-03-01 05:12:20|438.62|435.26|438.62|435.26|438.62|435.26|438.62|435.26|0
1646111550000|2022-03-01 05:12:30|438.72|435.36|438.82|435.46|438.82|435.46|438.62|435.26|0
1646111560000|2022-03-01 05:12:40|438.92|435.56|438.62|435.26|438.92|435.56|438.62|435.26|0
1646111570000|2022-03-01 05:12:50|438.82|435.46|439.02|435.66|439.02|435.66|438.82|435.46|0
1646111580000|2022-03-01 05:13:00|438.92|435.56|438.92|435.56|438.92|435.56|438.82|435.46|0
1646111590000|2022-03-01 05:13:10|439.02|435.66|439.22|435.86|439.22|435.86|439.02|435.66|0
1646111600000|2022-03-01 05:13:20|439.42|436.06|440.01|436.65|440.01|436.65|439.42|436.06|0
1646111610000|2022-03-01 05:13:30|439.81|436.45|440.01|436.65|440.01|436.65|439.81|436.45|0
1646111620000|2022-03-01 05:13:40|439.92|436.56|439.81|436.45|439.92|436.56|439.72|436.36|0
1646111630000|2022-03-01 05:13:50|440.01|436.65|440.12|436.76|440.12|436.76|440.01|436.65|0
1646111640000|2022-03-01 05:14:00|440.01|436.65|439.61|436.25|440.21|436.85|439.61|436.25|0
1646111650000|2022-03-01 05:14:10|439.81|436.45|440.01|436.65|440.01|436.65|439.81|436.45|0
1646111660000|2022-03-01 05:14:20|440.21|436.85|440.01|436.65|440.21|436.85|440.01|436.65|0
1646111670000|2022-03-01 05:14:30|440.21|436.85|440.41|437.05|440.41|437.05|440.21|436.85|0
1646111690000|2022-03-01 05:14:50|440.32|436.96|440.21|436.85|440.32|436.96|440.21|436.85|0
1646111700000|2022-03-01 05:15:00|440.32|436.96|440.41|437.05|440.41|437.05|440.01|436.65|0
1646111710000|2022-03-01 05:15:10|440.21|436.85|440.01|436.65|440.21|436.85|440.01|436.65|0
1646111720000|2022-03-01 05:15:20|440.12|436.76|440.41|437.05|440.41|437.05|440.01|436.65|0
1646111730000|2022-03-01 05:15:30|440.21|436.85|440.72|437.36|440.72|437.36|440.21|436.85|0
1646111740000|2022-03-01 05:15:40|441.01|437.65|441.21|437.85|441.21|437.85|441.01|437.65|0
1646111750000|2022-03-01 05:15:50|441.01|437.65|440.92|437.56|441.01|437.65|440.92|437.56|0
1646111760000|2022-03-01 05:16:00|440.81|437.45|440.61|437.25|440.81|437.45|440.61|437.25|0
1646111770000|2022-03-01 05:16:10|440.81|437.45|440.92|437.56|440.92|437.56|440.81|437.45|0
1646111780000|2022-03-01 05:16:20|441.01|437.65|440.81|437.45|441.01|437.65|440.81|437.45|0
1646111790000|2022-03-01 05:16:30|440.61|437.25|440.61|437.25|440.61|437.25|440.61|437.25|0
1646111800000|2022-03-01 05:16:40|440.72|437.36|440.72|437.36|441.01|437.65|440.72|437.36|0
1646111810000|2022-03-01 05:16:50|441.01|437.65|440.81|437.45|441.01|437.65|440.81|437.45|0
1646111820000|2022-03-01 05:17:00|441.01|437.65|440.81|437.45|441.01|437.65|440.61|437.25|0
1646111830000|2022-03-01 05:17:10|440.92|437.56|440.92|437.56|441.12|437.76|440.92|437.56|0
1646111840000|2022-03-01 05:17:20|441.21|437.85|441.12|437.76|441.21|437.85|441.12|437.76|0
1646111850000|2022-03-01 05:17:30|441.01|437.65|441.12|437.76|441.12|437.76|441.01|437.65|0
1646111860000|2022-03-01 05:17:40|440.92|437.56|440.81|437.45|440.92|437.56|440.81|437.45|0
1646111870000|2022-03-01 05:17:50|440.72|437.36|440.61|437.25|440.72|437.36|440.61|437.25|0
1646111880000|2022-03-01 05:18:00|440.52|437.16|440.81|437.45|440.81|437.45|440.52|437.16|0
1646111890000|2022-03-01 05:18:10|441.01|437.65|440.81|437.45|441.01|437.65|440.81|437.45|0
1646111900000|2022-03-01 05:18:20|441.11|437.75|441.11|437.75|441.11|437.75|441.11|437.75|0
1646111910000|2022-03-01 05:18:30|441.01|437.65|441.01|437.65|441.11|437.75|441.01|437.65|0
1646111920000|2022-03-01 05:18:40|441.11|437.75|441.01|437.65|441.11|437.75|441.01|437.65|0
1646111930000|2022-03-01 05:18:50|441.11|437.75|441.01|437.65|441.11|437.75|441.01|437.65|0
1646111940000|2022-03-01 05:19:00|441.11|437.75|441.01|437.65|441.11|437.75|441.01|437.65|0
1646111970000|2022-03-01 05:19:30|441.21|437.85|441.21|437.85|441.21|437.85|441.21|437.85|0
1646111980000|2022-03-01 05:19:40|441.81|438.45|441.81|438.45|441.81|438.45|441.81|438.45|0
1646111990000|2022-03-01 05:19:50|442.41|439.05|442.41|439.05|442.81|439.45|442.41|439.05|0
1646112000000|2022-03-01 05:20:00|442.01|438.65|442.21|438.85|442.61|439.25|442.01|438.65|0
1646112010000|2022-03-01 05:20:10|441.41|438.05|441.61|438.25|441.61|438.25|441.41|438.05|0
1646112020000|2022-03-01 05:20:20|441.71|438.35|441.61|438.25|441.71|438.35|441.61|438.25|0
1646112030000|2022-03-01 05:20:30|441.81|438.45|441.81|438.45|441.81|438.45|441.61|438.25|0
1646112040000|2022-03-01 05:20:40|441.61|438.25|441.61|438.25|441.61|438.25|441.61|438.25|0
1646112050000|2022-03-01 05:20:50|441.51|438.15|441.21|437.85|441.51|438.15|441.21|437.85|0
1646112060000|2022-03-01 05:21:00|441.41|438.05|441.41|438.05|441.41|438.05|441.41|438.05|0
1646112070000|2022-03-01 05:21:10|441.31|437.95|441.31|437.95|441.31|437.95|441.31|437.95|0
1646112080000|2022-03-01 05:21:20|441.01|437.65|440.81|437.45|441.11|437.75|440.81|437.45|0
1646112090000|2022-03-01 05:21:30|440.91|437.55|440.91|437.55|440.91|437.55|440.81|437.45|0
1646112100000|2022-03-01 05:21:40|441.31|437.95|441.21|437.85|441.31|437.95|441.21|437.85|0
1646112110000|2022-03-01 05:21:50|441.11|437.75|441.01|437.65|441.21|437.85|441.01|437.65|0
1646112120000|2022-03-01 05:22:00|441.21|437.85|441.01|437.65|441.21|437.85|441.01|437.65|0
1646112130000|2022-03-01 05:22:10|440.71|437.35|440.91|437.55|440.91|437.55|440.71|437.35|0
1646112140000|2022-03-01 05:22:20|440.81|437.45|440.81|437.45|440.81|437.45|440.61|437.25|0
1646112150000|2022-03-01 05:22:30|440.91|437.55|440.91|437.55|440.91|437.55|440.91|437.55|0
1646112160000|2022-03-01 05:22:40|440.81|437.45|440.91|437.55|441.01|437.65|440.81|437.45|0
1646112170000|2022-03-01 05:22:50|441.21|437.85|441.21|437.85|441.21|437.85|441.21|437.85|0
1646112180000|2022-03-01 05:23:00|441.41|438.05|441.21|437.85|441.41|438.05|441.21|437.85|0
1646112190000|2022-03-01 05:23:10|441.41|438.05|441.41|438.05|441.41|438.05|441.41|438.05|0
1646112210000|2022-03-01 05:23:30|441.21|437.85|440.91|437.55|441.21|437.85|440.91|437.55|0
1646112220000|2022-03-01 05:23:40|441.01|437.65|441.01|437.65|441.11|437.75|441.01|437.65|0
1646112230000|2022-03-01 05:23:50|441.21|437.85|441.21|437.85|441.21|437.85|441.21|437.85|0
1646112240000|2022-03-01 05:24:00|441.41|438.05|441.41|438.05|441.41|438.05|441.41|438.05|0
1646112250000|2022-03-01 05:24:10|441.61|438.25|441.61|438.25|441.61|438.25|441.61|438.25|0
1646112270000|2022-03-01 05:24:30|441.81|438.45|441.71|438.35|441.81|438.45|441.71|438.35|0
1646112280000|2022-03-01 05:24:40|441.61|438.25|441.41|438.05|441.61|438.25|441.41|438.05|0
1646112290000|2022-03-01 05:24:50|441.61|438.25|441.21|437.85|441.61|438.25|441.21|437.85|0
1646112300000|2022-03-01 05:25:00|441.31|437.95|441.41|438.05|441.41|438.05|441.31|437.95|0
1646112310000|2022-03-01 05:25:10|441.61|438.25|441.61|438.25|441.61|438.25|441.61|438.25|0
1646112320000|2022-03-01 05:25:20|441.51|438.15|441.81|438.45|441.91|438.55|441.51|438.15|0
1646112330000|2022-03-01 05:25:30|441.71|438.35|441.91|438.55|441.91|438.55|441.51|438.15|0
1646112340000|2022-03-01 05:25:40|441.61|438.25|441.61|438.25|441.61|438.25|441.41|438.05|0
1646112350000|2022-03-01 05:25:50|441.71|438.35|441.61|438.25|441.71|438.35|441.61|438.25|0
1646112360000|2022-03-01 05:26:00|441.81|438.45|441.61|438.25|441.81|438.45|441.61|438.25|0
1646112370000|2022-03-01 05:26:10|441.41|438.05|441.61|438.25|441.61|438.25|441.41|438.05|0
1646112380000|2022-03-01 05:26:20|441.71|438.35|441.61|438.25|441.71|438.35|441.61|438.25|0
1646112390000|2022-03-01 05:26:30|441.41|438.05|441.41|438.05|441.41|438.05|441.41|438.05|0
1646112400000|2022-03-01 05:26:40|441.51|438.15|441.81|438.45|441.81|438.45|441.51|438.15|0
1646112410000|2022-03-01 05:26:50|441.61|438.25|441.61|438.25|441.61|438.25|441.61|438.25|0
1646112430000|2022-03-01 05:27:10|441.41|438.05|442.01|438.65|442.01|438.65|441.41|438.05|0
1646112440000|2022-03-01 05:27:20|442.21|438.85|442.31|438.95|442.31|438.95|442.21|438.85|0
1646112450000|2022-03-01 05:27:30|442.21|438.85|442.51|439.15|442.51|439.15|442.21|438.85|0
1646112460000|2022-03-01 05:27:40|442.61|439.25|442.31|438.95|442.61|439.25|442.31|438.95|0
1646112470000|2022-03-01 05:27:50|442.21|438.85|442.41|439.05|442.41|439.05|442.21|438.85|0
1646112480000|2022-03-01 05:28:00|442.11|438.75|441.41|438.05|442.11|438.75|441.41|438.05|0
1646112490000|2022-03-01 05:28:10|442.11|438.75|442.01|438.65|442.11|438.75|441.91|438.55|0
1646112500000|2022-03-01 05:28:20|441.41|438.05|441.61|438.25|441.61|438.25|441.41|438.05|0
1646112510000|2022-03-01 05:28:30|441.51|438.15|441.61|438.25|441.61|438.25|441.51|438.15|0
1646112520000|2022-03-01 05:28:40|441.41|438.05|440.61|437.25|441.41|438.05|440.61|437.25|0
1646112530000|2022-03-01 05:28:50|440.21|436.85|440.21|436.85|440.21|436.85|439.61|436.25|0
1646112540000|2022-03-01 05:29:00|440.01|436.65|440.01|436.65|440.31|436.95|440.01|436.65|0
1646112550000|2022-03-01 05:29:10|440.21|436.85|439.81|436.45|440.21|436.85|439.81|436.45|0
1646112560000|2022-03-01 05:29:20|439.71|436.35|439.41|436.05|439.71|436.35|439.41|436.05|0
1646112570000|2022-03-01 05:29:30|439.21|435.85|439.61|436.25|439.61|436.25|439.21|435.85|0
1646112580000|2022-03-01 05:29:40|439.91|436.55|439.61|436.25|439.91|436.55|439.61|436.25|0
1646112590000|2022-03-01 05:29:50|439.71|436.35|439.51|436.15|439.71|436.35|439.41|436.05|0
1646112600000|2022-03-01 05:30:00|439.71|436.35|439.81|436.45|440.01|436.65|439.71|436.35|0
1646112610000|2022-03-01 05:30:10|439.91|436.55|439.81|436.45|439.91|436.55|439.81|436.45|0
1646112620000|2022-03-01 05:30:20|439.91|436.55|440.11|436.75|440.21|436.85|439.91|436.55|0
1646112630000|2022-03-01 05:30:30|440.21|436.85|440.31|436.95|440.31|436.95|440.21|436.85|0
1646112640000|2022-03-01 05:30:40|440.41|437.05|440.31|436.95|440.41|437.05|440.21|436.85|0
1646112650000|2022-03-01 05:30:50|440.41|437.05|439.81|436.45|440.41|437.05|439.81|436.45|0
1646112660000|2022-03-01 05:31:00|440.01|436.65|440.21|436.85|440.21|436.85|440.01|436.65|0
1646112670000|2022-03-01 05:31:10|440.01|436.65|439.61|436.25|440.01|436.65|439.61|436.25|0
1646112680000|2022-03-01 05:31:20|439.41|436.05|439.21|435.85|439.41|436.05|439.21|435.85|0
1646112690000|2022-03-01 05:31:30|439.11|435.75|439.01|435.65|439.11|435.75|439.01|435.65|0
1646112700000|2022-03-01 05:31:40|439.21|435.85|439.41|436.05|439.51|436.15|439.21|435.85|0
1646112710000|2022-03-01 05:31:50|439.31|435.95|439.11|435.75|439.31|435.95|439.11|435.75|0
1646112720000|2022-03-01 05:32:00|439.41|436.05|439.01|435.65|439.41|436.05|439.01|435.65|0
1646112730000|2022-03-01 05:32:10|439.11|435.75|438.81|435.45|439.21|435.85|438.81|435.45|0
1646112740000|2022-03-01 05:32:20|438.21|434.85|438.21|434.85|438.41|435.05|438.21|434.85|0
1646112750000|2022-03-01 05:32:30|438.12|434.76|438.41|435.05|438.41|435.05|438.12|434.76|0
1646112760000|2022-03-01 05:32:40|438.61|435.25|438.51|435.15|438.71|435.35|438.51|435.15|0
1646112770000|2022-03-01 05:32:50|438.61|435.25|438.41|435.05|438.61|435.25|438.41|435.05|0
1646112780000|2022-03-01 05:33:00|438.32|434.96|438.32|434.96|438.32|434.96|438.32|434.96|0
1646112790000|2022-03-01 05:33:10|438.21|434.85|438.41|435.05|438.41|435.05|438.21|434.85|0
1646112800000|2022-03-01 05:33:20|438.51|435.15|438.41|435.05|438.51|435.15|438.32|434.96|0
1646112810000|2022-03-01 05:33:30|438.32|434.96|438.41|435.05|438.41|435.05|438.31|434.95|0
1646112830000|2022-03-01 05:33:50|438.51|435.15|438.51|435.15|438.61|435.25|438.41|435.05|0
1646112840000|2022-03-01 05:34:00|438.71|435.35|438.81|435.45|438.81|435.45|438.71|435.35|0
1646112860000|2022-03-01 05:34:20|439.01|435.65|439.01|435.65|439.01|435.65|439.01|435.65|0
1646112880000|2022-03-01 05:34:40|438.81|435.45|439.01|435.65|439.01|435.65|438.81|435.45|0
1646112890000|2022-03-01 05:34:50|438.91|435.55|439.01|435.65|439.01|435.65|438.91|435.55|0
1646112900000|2022-03-01 05:35:00|438.71|435.35|438.41|435.05|438.81|435.45|438.41|435.05|0
1646112910000|2022-03-01 05:35:10|438.61|435.25|438.51|435.15|438.61|435.25|438.51|435.15|0
1646112920000|2022-03-01 05:35:20|438.41|435.05|438.21|434.85|438.41|435.05|438.21|434.85|0
1646112930000|2022-03-01 05:35:30|438.01|434.65|438.01|434.65|438.01|434.65|438.01|434.65|0
1646112940000|2022-03-01 05:35:40|437.81|434.45|437.81|434.45|437.92|434.56|437.81|434.45|0
1646112960000|2022-03-01 05:36:00|437.61|434.25|437.41|434.05|437.61|434.25|437.41|434.05|0
1646112970000|2022-03-01 05:36:10|437.32|433.96|437.21|433.85|437.41|434.05|437.21|433.85|0
1646112980000|2022-03-01 05:36:20|437.41|434.05|437.41|434.05|437.41|434.05|437.41|434.05|0
1646112990000|2022-03-01 05:36:30|437.61|434.25|438.01|434.65|438.01|434.65|437.61|434.25|0
1646113000000|2022-03-01 05:36:40|438.21|434.85|438.21|434.85|438.21|434.85|438.21|434.85|0
1646113010000|2022-03-01 05:36:50|438.41|435.05|438.61|435.25|438.61|435.25|438.41|435.05|0
1646113020000|2022-03-01 05:37:00|438.41|435.05|438.41|435.05|438.41|435.05|438.41|435.05|0
1646113030000|2022-03-01 05:37:10|438.61|435.25|438.21|434.85|438.61|435.25|438.21|434.85|0
1646113050000|2022-03-01 05:37:30|438.31|434.95|438.71|435.35|438.81|435.45|438.31|434.95|0
1646113060000|2022-03-01 05:37:40|438.61|435.25|438.41|435.05|438.61|435.25|438.41|435.05|0
1646113080000|2022-03-01 05:38:00|438.61|435.25|438.51|435.15|438.71|435.35|438.51|435.15|0
1646113090000|2022-03-01 05:38:10|438.41|435.05|438.51|435.15|438.51|435.15|438.41|435.05|0
1646113100000|2022-03-01 05:38:20|438.41|435.05|438.21|434.85|438.41|435.05|438.21|434.85|0
1646113110000|2022-03-01 05:38:30|438.31|434.95|438.41|435.05|438.41|435.05|438.21|434.85|0
1646113120000|2022-03-01 05:38:40|438.21|434.85|438.31|434.95|438.31|434.95|438.21|434.85|0
1646113130000|2022-03-01 05:38:50|438.21|434.85|438.21|434.85|438.31|434.95|438.21|434.85|0
1646113140000|2022-03-01 05:39:00|438.31|434.95|438.21|434.85|438.31|434.95|438.21|434.85|0
1646113150000|2022-03-01 05:39:10|438.31|434.95|438.41|435.05|438.41|435.05|438.31|434.95|0
1646113160000|2022-03-01 05:39:20|438.11|434.75|438.01|434.65|438.11|434.75|438.01|434.65|0
1646113180000|2022-03-01 05:39:40|438.51|435.15|438.41|435.05|438.51|435.15|438.41|435.05|0
1646113190000|2022-03-01 05:39:50|438.51|435.15|438.21|434.85|438.51|435.15|438.21|434.85|0
1646113200000|2022-03-01 05:40:00|438.61|435.25|438.81|435.45|438.81|435.45|438.61|435.25|0
1646113210000|2022-03-01 05:40:10|438.71|435.35|438.51|435.15|438.71|435.35|438.51|435.15|0
1646113220000|2022-03-01 05:40:20|438.41|435.05|438.51|435.15|438.61|435.25|438.41|435.05|0
1646113230000|2022-03-01 05:40:30|438.41|435.05|438.41|435.05|438.51|435.15|438.41|435.05|0
1646113240000|2022-03-01 05:40:40|438.21|434.85|438.21|434.85|438.21|434.85|438.21|434.85|0
1646113250000|2022-03-01 05:40:50|438.11|434.75|438.01|434.65|438.11|434.75|437.91|434.55|0
1646113260000|2022-03-01 05:41:00|438.21|434.85|438.21|434.85|438.21|434.85|438.21|434.85|0
1646113270000|2022-03-01 05:41:10|438.01|434.65|438.21|434.85|438.21|434.85|438.01|434.65|0
1646113280000|2022-03-01 05:41:20|438.41|435.05|438.31|434.95|438.41|435.05|438.31|434.95|0
1646113290000|2022-03-01 05:41:30|438.21|434.85|438.11|434.75|438.41|435.05|438.11|434.75|0
1646113300000|2022-03-01 05:41:40|438.21|434.85|438.21|434.85|438.21|434.85|438.21|434.85|0
1646113320000|2022-03-01 05:42:00|438.11|434.75|438.11|434.75|438.11|434.75|438.11|434.75|0
1646113330000|2022-03-01 05:42:10|438.21|434.85|438.41|435.05|438.41|435.05|438.11|434.75|0
1646113350000|2022-03-01 05:42:30|438.51|435.15|438.21|434.85|438.51|435.15|438.21|434.85|0
1646113360000|2022-03-01 05:42:40|438.31|434.95|438.41|435.05|438.41|435.05|438.31|434.95|0
1646113370000|2022-03-01 05:42:50|438.61|435.25|438.61|435.25|438.61|435.25|438.61|435.25|0
1646113380000|2022-03-01 05:43:00|438.31|434.95|438.41|435.05|438.41|435.05|438.21|434.85|0
1646113390000|2022-03-01 05:43:10|438.21|434.85|438.21|434.85|438.21|434.85|438.21|434.85|0
1646113400000|2022-03-01 05:43:20|438.51|435.15|438.41|435.05|438.51|435.15|438.41|435.05|0
1646113420000|2022-03-01 05:43:40|438.51|435.15|438.21|434.85|438.51|435.15|438.21|434.85|0
1646113430000|2022-03-01 05:43:50|438.11|434.75|438.11|434.75|438.11|434.75|438.11|434.75|0
1646113440000|2022-03-01 05:44:00|438.01|434.65|437.71|434.35|438.01|434.65|437.71|434.35|0
1646113450000|2022-03-01 05:44:10|437.21|433.85|436.81|433.45|437.21|433.85|436.81|433.45|0
1646113460000|2022-03-01 05:44:20|436.61|433.25|436.61|433.25|436.81|433.45|436.61|433.25|0
1646113470000|2022-03-01 05:44:30|436.81|433.45|436.81|433.45|436.81|433.45|436.81|433.45|0
1646113480000|2022-03-01 05:44:40|436.61|433.25|436.52|433.16|436.61|433.25|436.52|433.16|0
1646113490000|2022-03-01 05:44:50|436.42|433.06|436.52|433.16|436.61|433.25|436.42|433.06|0
1646113500000|2022-03-01 05:45:00|436.61|433.25|436.61|433.25|436.61|433.25|436.42|433.06|0
1646113510000|2022-03-01 05:45:10|436.81|433.45|437.21|433.85|437.21|433.85|436.81|433.45|0
1646113520000|2022-03-01 05:45:20|437.31|433.95|437.61|434.25|437.61|434.25|437.31|433.95|0
1646113530000|2022-03-01 05:45:30|437.51|434.15|437.61|434.25|437.61|434.25|437.51|434.15|0
1646113540000|2022-03-01 05:45:40|437.81|434.45|437.81|434.45|437.81|434.45|437.81|434.45|0
1646113550000|2022-03-01 05:45:50|437.61|434.25|437.41|434.05|437.61|434.25|437.41|434.05|0
1646113560000|2022-03-01 05:46:00|437.31|433.95|437.51|434.15|437.61|434.25|437.31|433.95|0
1646113570000|2022-03-01 05:46:10|437.61|434.25|437.41|434.05|437.61|434.25|437.41|434.05|0
1646113580000|2022-03-01 05:46:20|437.81|434.45|437.81|434.45|437.81|434.45|437.81|434.45|0
1646113590000|2022-03-01 05:46:30|438.01|434.65|437.91|434.55|438.01|434.65|437.91|434.55|0
1646113600000|2022-03-01 05:46:40|438.01|434.65|437.81|434.45|438.01|434.65|437.81|434.45|0
1646113610000|2022-03-01 05:46:50|438.01|434.65|438.01|434.65|438.01|434.65|438.01|434.65|0
1646113630000|2022-03-01 05:47:10|437.91|434.55|437.51|434.15|437.91|434.55|437.51|434.15|0
1646113640000|2022-03-01 05:47:20|437.61|434.25|437.41|434.05|437.61|434.25|437.41|434.05|0
1646113650000|2022-03-01 05:47:30|437.51|434.15|437.61|434.25|437.61|434.25|437.51|434.15|0
1646113660000|2022-03-01 05:47:40|437.41|434.05|437.91|434.55|438.01|434.65|437.41|434.05|0
1646113670000|2022-03-01 05:47:50|437.81|434.45|437.81|434.45|437.81|434.45|437.61|434.25|0
1646113690000|2022-03-01 05:48:10|438.01|434.65|438.01|434.65|438.01|434.65|438.01|434.65|0
1646113700000|2022-03-01 05:48:20|438.21|434.85|438.4|435.04|438.4|435.04|438.21|434.85|0
1646113710000|2022-03-01 05:48:30|438.21|434.85|438.31|434.95|438.4|435.04|438.21|434.85|0
1646113720000|2022-03-01 05:48:40|438.21|434.85|438.21|434.85|438.21|434.85|438.21|434.85|0
1646113730000|2022-03-01 05:48:50|438.01|434.65|438.11|434.75|438.21|434.85|438.01|434.65|0
1646113740000|2022-03-01 05:49:00|438.01|434.65|438.01|434.65|438.01|434.65|437.91|434.55|0
1646113750000|2022-03-01 05:49:10|438.21|434.85|438.21|434.85|438.21|434.85|438.21|434.85|0
1646113760000|2022-03-01 05:49:20|438.4|435.04|438.4|435.04|438.4|435.04|438.4|435.04|0
1646113770000|2022-03-01 05:49:30|438.31|434.95|438.4|435.04|438.4|435.04|438.21|434.85|0
1646113780000|2022-03-01 05:49:40|438.6|435.24|438.6|435.24|438.6|435.24|438.51|435.15|0
1646113790000|2022-03-01 05:49:50|438.51|435.15|438.4|435.04|438.6|435.24|438.4|435.04|0
1646113800000|2022-03-01 05:50:00|438.51|435.15|438.51|435.15|438.6|435.24|438.51|435.15|0
1646113810000|2022-03-01 05:50:10|438.8|435.44|438.91|435.55|439|435.64|438.8|435.44|0
1646113820000|2022-03-01 05:50:20|438.8|435.44|439|435.64|439.11|435.75|438.8|435.44|0
1646113830000|2022-03-01 05:50:30|439.11|435.75|438.71|435.35|439.11|435.75|438.71|435.35|0
1646113840000|2022-03-01 05:50:40|438.8|435.44|438.8|435.44|438.8|435.44|438.8|435.44|0
1646113850000|2022-03-01 05:50:50|439.2|435.84|439|435.64|439.2|435.84|438.91|435.55|0
1646113860000|2022-03-01 05:51:00|438.91|435.55|438.8|435.44|439.11|435.75|438.8|435.44|0
1646113870000|2022-03-01 05:51:10|438.91|435.55|439.11|435.75|439.11|435.75|438.8|435.44|0
1646113880000|2022-03-01 05:51:20|439|435.64|439|435.64|439|435.64|438.8|435.44|0
1646113890000|2022-03-01 05:51:30|438.91|435.55|439|435.64|439|435.64|438.91|435.55|0
1646113910000|2022-03-01 05:51:50|439.2|435.84|439.11|435.75|439.2|435.84|439.11|435.75|0
1646113920000|2022-03-01 05:52:00|439.2|435.84|438.91|435.55|439.2|435.84|438.91|435.55|0
1646113930000|2022-03-01 05:52:10|438.8|435.44|438.8|435.44|438.8|435.44|438.8|435.44|0
1646113940000|2022-03-01 05:52:20|438.91|435.55|438.91|435.55|438.91|435.55|438.91|435.55|0
1646113950000|2022-03-01 05:52:30|438.8|435.44|438.91|435.55|438.91|435.55|438.8|435.44|0
1646113960000|2022-03-01 05:52:40|438.8|435.44|438.91|435.55|438.91|435.55|438.8|435.44|0
1646113970000|2022-03-01 05:52:50|438.8|435.44|438.8|435.44|438.91|435.55|438.8|435.44|0
1646113980000|2022-03-01 05:53:00|438.71|435.35|438.6|435.24|438.71|435.35|438.6|435.24|0
1646113990000|2022-03-01 05:53:10|438.8|435.44|438.71|435.35|438.8|435.44|438.71|435.35|0
1646114000000|2022-03-01 05:53:20|438.6|435.24|438.4|435.04|438.6|435.24|438.4|435.04|0
1646114010000|2022-03-01 05:53:30|438.2|434.84|438|434.64|438.2|434.84|438|434.64|0
1646114020000|2022-03-01 05:53:40|438.11|434.75|438.11|434.75|438.11|434.75|438.11|434.75|0
1646114030000|2022-03-01 05:53:50|437.81|434.45|438|434.64|438|434.64|437.81|434.45|0
1646114040000|2022-03-01 05:54:00|437.91|434.55|438.2|434.84|438.2|434.84|437.81|434.45|0
1646114050000|2022-03-01 05:54:10|438.6|435.24|438.6|435.24|438.6|435.24|438.6|435.24|0
1646114060000|2022-03-01 05:54:20|438.71|435.35|438.71|435.35|438.71|435.35|438.71|435.35|0
1646114070000|2022-03-01 05:54:30|438.51|435.15|438.6|435.24|438.6|435.24|438.51|435.15|0
1646114080000|2022-03-01 05:54:40|438.4|435.04|438.6|435.24|438.71|435.35|438.31|434.95|0
1646114090000|2022-03-01 05:54:50|438.51|435.15|438.4|435.04|438.51|435.15|438.2|434.84|0
1646114110000|2022-03-01 05:55:10|438.2|434.84|438.11|434.75|438.2|434.84|438|434.64|0
1646114120000|2022-03-01 05:55:20|438.2|434.84|438|434.64|438.2|434.84|437.91|434.55|0
1646114130000|2022-03-01 05:55:30|437.91|434.55|438|434.64|438|434.64|437.91|434.55|0
1646114140000|2022-03-01 05:55:40|438.2|434.84|438.11|434.75|438.2|434.84|438.11|434.75|0
1646114150000|2022-03-01 05:55:50|438|434.64|438|434.64|438|434.64|438|434.64|0
1646114160000|2022-03-01 05:56:00|437.8|434.44|437.91|434.55|437.91|434.55|437.8|434.44|0
1646114170000|2022-03-01 05:56:10|437.8|434.44|437.8|434.44|437.91|434.55|437.8|434.44|0
1646114190000|2022-03-01 05:56:30|437.6|434.24|437.6|434.24|437.6|434.24|437.6|434.24|0
1646114200000|2022-03-01 05:56:40|437.41|434.05|437.21|433.85|437.6|434.24|437.21|433.85|0
1646114210000|2022-03-01 05:56:50|437.01|433.65|437.31|433.95|437.31|433.95|437.01|433.65|0
1646114220000|2022-03-01 05:57:00|437.41|434.05|437.01|433.65|437.41|434.05|437.01|433.65|0
1646114230000|2022-03-01 05:57:10|437.21|433.85|437.41|434.05|437.41|434.05|437.21|433.85|0
1646114240000|2022-03-01 05:57:20|437.21|433.85|437.21|433.85|437.21|433.85|437.21|433.85|0
1646114250000|2022-03-01 05:57:30|437.41|434.05|437.41|434.05|437.41|434.05|437.21|433.85|0
1646114260000|2022-03-01 05:57:40|437.31|433.95|437.31|433.95|437.31|433.95|437.31|433.95|0
1646114270000|2022-03-01 05:57:50|437.21|433.85|437.01|433.65|437.21|433.85|436.81|433.45|0
1646114280000|2022-03-01 05:58:00|436.91|433.55|437.01|433.65|437.01|433.65|436.71|433.35|0
1646114290000|2022-03-01 05:58:10|436.81|433.45|436.81|433.45|436.81|433.45|436.61|433.25|0
1646114300000|2022-03-01 05:58:20|436.91|433.55|436.71|433.35|436.91|433.55|436.71|433.35|0
1646114310000|2022-03-01 05:58:30|436.41|433.05|436.21|432.85|436.41|433.05|436.21|432.85|0
1646114320000|2022-03-01 05:58:40|436.31|432.95|436.21|432.85|436.41|433.05|436.21|432.85|0
1646114330000|2022-03-01 05:58:50|436.41|433.05|436.41|433.05|436.41|433.05|436.41|433.05|0
1646114340000|2022-03-01 05:59:00|436.61|433.25|437.01|433.65|437.01|433.65|436.61|433.25|0
1646114350000|2022-03-01 05:59:10|437.11|433.75|436.81|433.45|437.11|433.75|436.81|433.45|0
1646114360000|2022-03-01 05:59:20|436.71|433.35|436.81|433.45|436.81|433.45|436.61|433.25|0
1646114370000|2022-03-01 05:59:30|436.61|433.25|436.61|433.25|436.61|433.25|436.41|433.05|0
1646114380000|2022-03-01 05:59:40|436.71|433.35|437.21|433.85|437.21|433.85|436.71|433.35|0
1646114390000|2022-03-01 05:59:50|437.01|433.65|437.21|433.85|437.21|433.85|437.01|433.65|0
1646114400000|2022-03-01 06:00:00|437.31|433.95|436.31|432.95|437.31|433.95|436.21|432.85|0
1646114410000|2022-03-01 06:00:10|436.21|432.85|436.41|433.05|436.41|433.05|436.21|432.85|0
1646114420000|2022-03-01 06:00:20|436.31|432.95|436.31|432.95|436.31|432.95|436.31|432.95|0
1646114430000|2022-03-01 06:00:30|436.21|432.85|436.61|433.25|436.61|433.25|436.21|432.85|0
1646114440000|2022-03-01 06:00:40|436.81|433.45|437.11|433.75|437.11|433.75|436.81|433.45|0
1646114450000|2022-03-01 06:00:50|437.01|433.65|436.41|433.05|437.01|433.65|436.41|433.05|0
1646114460000|2022-03-01 06:01:00|436.01|432.65|436.01|432.65|436.01|432.65|435.41|432.05|0
1646114470000|2022-03-01 06:01:10|436.11|432.75|436.81|433.45|436.81|433.45|436.11|432.75|0
1646114480000|2022-03-01 06:01:20|437.01|433.65|437.01|433.65|437.4|434.04|436.81|433.45|0
1646114490000|2022-03-01 06:01:30|436.81|433.45|436.71|433.35|437.01|433.65|436.71|433.35|0
1646114500000|2022-03-01 06:01:40|436.81|433.45|436.81|433.45|436.81|433.45|436.81|433.45|0
1646114510000|2022-03-01 06:01:50|436.71|433.35|436.61|433.25|436.81|433.45|436.61|433.25|0
1646114520000|2022-03-01 06:02:00|436.91|433.55|437.4|434.04|437.51|434.15|436.91|433.55|0
1646114530000|2022-03-01 06:02:10|437.01|433.65|437.2|433.84|437.2|433.84|437.01|433.65|0
1646114540000|2022-03-01 06:02:20|437.31|433.95|437.11|433.75|437.31|433.95|437.11|433.75|0
1646114550000|2022-03-01 06:02:30|437.01|433.65|436.81|433.45|437.01|433.65|436.71|433.35|0
1646114560000|2022-03-01 06:02:40|437.2|433.84|437.2|433.84|437.2|433.84|437.2|433.84|0
1646114570000|2022-03-01 06:02:50|437.31|433.95|437.01|433.65|437.31|433.95|437.01|433.65|0
1646114580000|2022-03-01 06:03:00|437.11|433.75|436.81|433.45|437.11|433.75|436.81|433.45|0
1646114590000|2022-03-01 06:03:10|436.51|433.15|436.21|432.85|436.51|433.15|436.21|432.85|0
1646114600000|2022-03-01 06:03:20|436.31|432.95|436.21|432.85|436.41|433.05|436.21|432.85|0
1646114610000|2022-03-01 06:03:30|436.11|432.75|436.41|433.05|436.41|433.05|436.11|432.75|0
1646114620000|2022-03-01 06:03:40|436.61|433.25|436.31|432.95|436.61|433.25|436.31|432.95|0
1646114630000|2022-03-01 06:03:50|436.41|433.05|436.41|433.05|436.41|433.05|436.41|433.05|0
1646114640000|2022-03-01 06:04:00|436.31|432.95|436.21|432.85|436.31|432.95|436.21|432.85|0
1646114650000|2022-03-01 06:04:10|436.01|432.65|435.61|432.25|436.01|432.65|435.61|432.25|0
1646114660000|2022-03-01 06:04:20|435.72|432.36|435.61|432.25|435.72|432.36|435.61|432.25|0
1646114670000|2022-03-01 06:04:30|435.72|432.36|435.81|432.45|435.91|432.55|435.72|432.36|0
1646114680000|2022-03-01 06:04:40|436.01|432.65|435.41|432.05|436.01|432.65|435.41|432.05|0
1646114700000|2022-03-01 06:05:00|435.61|432.25|436.11|432.75|436.11|432.75|435.52|432.16|0
1646114710000|2022-03-01 06:05:10|436.21|432.85|436.21|432.85|436.21|432.85|436.21|432.85|0
1646114720000|2022-03-01 06:05:20|436.11|432.75|435.61|432.25|436.11|432.75|435.61|432.25|0
1646114730000|2022-03-01 06:05:30|435.32|431.96|435.52|432.16|435.52|432.16|435.32|431.96|0
1646114740000|2022-03-01 06:05:40|435.61|432.25|436.01|432.65|436.01|432.65|435.52|432.16|0
1646114750000|2022-03-01 06:05:50|435.81|432.45|435.81|432.45|435.91|432.55|435.81|432.45|0
1646114760000|2022-03-01 06:06:00|436.01|432.65|435.72|432.36|436.01|432.65|435.61|432.25|0
1646114770000|2022-03-01 06:06:10|435.61|432.25|435.41|432.05|435.61|432.25|435.41|432.05|0
1646114780000|2022-03-01 06:06:20|435.32|431.96|435.32|431.96|435.32|431.96|435.21|431.85|0
1646114790000|2022-03-01 06:06:30|435.12|431.76|435.12|431.76|435.12|431.76|435.02|431.66|0
1646114800000|2022-03-01 06:06:40|435.21|431.85|435.21|431.85|435.21|431.85|435.21|431.85|0
1646114810000|2022-03-01 06:06:50|435.32|431.96|435.12|431.76|435.32|431.96|435.12|431.76|0
1646114820000|2022-03-01 06:07:00|435.21|431.85|435.41|432.05|435.41|432.05|435.21|431.85|0
1646114830000|2022-03-01 06:07:10|435.32|431.96|435.21|431.85|435.41|432.05|435.21|431.85|0
1646114840000|2022-03-01 06:07:20|435.41|432.05|435.32|431.96|435.41|432.05|435.32|431.96|0
1646114850000|2022-03-01 06:07:30|435.21|431.85|435.02|431.66|435.32|431.96|435.02|431.66|0
1646114860000|2022-03-01 06:07:40|435.12|431.76|434.82|431.46|435.12|431.76|434.82|431.46|0
1646114870000|2022-03-01 06:07:50|435.02|431.66|435.02|431.66|435.02|431.66|434.92|431.56|0
1646114880000|2022-03-01 06:08:00|435.01|431.65|434.62|431.26|435.01|431.65|434.62|431.26|0
1646114890000|2022-03-01 06:08:10|434.72|431.36|434.62|431.26|434.72|431.36|434.62|431.26|0
1646114900000|2022-03-01 06:08:20|434.52|431.16|434.52|431.16|434.52|431.16|434.52|431.16|0
1646114910000|2022-03-01 06:08:30|434.62|431.26|433.63|430.27|434.62|431.26|433.63|430.27|0
1646114920000|2022-03-01 06:08:40|433.93|430.57|433.82|430.46|433.93|430.57|433.82|430.46|0
1646114940000|2022-03-01 06:09:00|434.02|430.66|433.82|430.46|434.02|430.66|433.82|430.46|0
1646114950000|2022-03-01 06:09:10|433.73|430.37|433.82|430.46|433.82|430.46|433.73|430.37|0
1646114960000|2022-03-01 06:09:20|433.63|430.27|433.63|430.27|433.63|430.27|433.63|430.27|0
1646114970000|2022-03-01 06:09:30|433.82|430.46|434.22|430.86|434.22|430.86|433.82|430.46|0
1646114980000|2022-03-01 06:09:40|434.02|430.66|433.93|430.57|434.02|430.66|433.93|430.57|0
1646114990000|2022-03-01 06:09:50|433.82|430.46|434.22|430.86|434.22|430.86|433.82|430.46|0
1646115000000|2022-03-01 06:10:00|434.32|430.96|436.21|432.85|436.21|432.85|434.32|430.96|0
1646115010000|2022-03-01 06:10:10|436.11|432.75|436.21|432.85|436.21|432.85|436.01|432.65|0
1646115020000|2022-03-01 06:10:20|436.41|433.05|436.21|432.85|436.41|433.05|436.21|432.85|0
1646115030000|2022-03-01 06:10:30|436.11|432.75|436.11|432.75|436.21|432.85|436.11|432.75|0
1646115040000|2022-03-01 06:10:40|436.21|432.85|436.21|432.85|436.21|432.85|436.01|432.65|0
1646115050000|2022-03-01 06:10:50|436.01|432.65|436.21|432.85|436.21|432.85|435.91|432.55|0
1646115060000|2022-03-01 06:11:00|436.01|432.65|436.01|432.65|436.01|432.65|435.91|432.55|0
1646115100000|2022-03-01 06:11:40|436.31|432.95|436.51|433.15|436.51|433.15|436.31|432.95|0
1646115110000|2022-03-01 06:11:50|436.8|433.44|436.8|433.44|436.8|433.44|436.71|433.35|0
1646115120000|2022-03-01 06:12:00|436.6|433.24|436.8|433.44|436.8|433.44|436.6|433.24|0
1646115130000|2022-03-01 06:12:10|436.6|433.24|436.11|432.75|436.6|433.24|436.11|432.75|0
1646115140000|2022-03-01 06:12:20|436.01|432.65|435.71|432.35|436.01|432.65|435.71|432.35|0
1646115150000|2022-03-01 06:12:30|436.4|433.04|436.51|433.15|436.51|433.15|436.4|433.04|0
1646115160000|2022-03-01 06:12:40|436.6|433.24|436.31|432.95|436.6|433.24|436.31|432.95|0
1646115170000|2022-03-01 06:12:50|436.4|433.04|436.4|433.04|436.4|433.04|436.4|433.04|0
1646115180000|2022-03-01 06:13:00|436.51|433.15|436.51|433.15|436.51|433.15|436.51|433.15|0
1646115190000|2022-03-01 06:13:10|436.6|433.24|436.6|433.24|436.6|433.24|436.6|433.24|0
1646115200000|2022-03-01 06:13:20|436.4|433.04|436.4|433.04|436.4|433.04|436.4|433.04|0
1646115210000|2022-03-01 06:13:30|436.31|432.95|435.71|432.35|436.31|432.95|435.71|432.35|0
1646115220000|2022-03-01 06:13:40|435.61|432.25|435.21|431.85|435.61|432.25|435.21|431.85|0
1646115230000|2022-03-01 06:13:50|435.41|432.05|435.31|431.95|435.41|432.05|435.21|431.85|0
1646115240000|2022-03-01 06:14:00|435.41|432.05|435.31|431.95|435.41|432.05|435.31|431.95|0
1646115250000|2022-03-01 06:14:10|435.41|432.05|435.21|431.85|435.41|432.05|435.21|431.85|0
1646115260000|2022-03-01 06:14:20|435.41|432.05|435.31|431.95|435.41|432.05|435.31|431.95|0
1646115270000|2022-03-01 06:14:30|435.21|431.85|435.21|431.85|435.21|431.85|435.01|431.65|0
1646115280000|2022-03-01 06:14:40|435.41|432.05|435.01|431.65|435.41|432.05|435.01|431.65|0
1646115290000|2022-03-01 06:14:50|435.21|431.85|435.31|431.95|435.51|432.15|435.12|431.76|0
1646115300000|2022-03-01 06:15:00|435.21|431.85|435.41|432.05|435.41|432.05|435.12|431.76|0
1646115310000|2022-03-01 06:15:10|435.61|432.25|435.12|431.76|435.61|432.25|435.12|431.76|0
1646115320000|2022-03-01 06:15:20|435.01|431.65|435.01|431.65|435.21|431.85|435.01|431.65|0
1646115330000|2022-03-01 06:15:30|435.12|431.76|435.01|431.65|435.12|431.76|435.01|431.65|0
1646115340000|2022-03-01 06:15:40|435.21|431.85|435.31|431.95|435.41|432.05|435.21|431.85|0
1646115350000|2022-03-01 06:15:50|435.41|432.05|435.41|432.05|435.41|432.05|435.41|432.05|0
1646115360000|2022-03-01 06:16:00|435.21|431.85|435.21|431.85|435.31|431.95|435.21|431.85|0
1646115370000|2022-03-01 06:16:10|435.41|432.05|435.41|432.05|435.41|432.05|435.31|431.95|0
1646115380000|2022-03-01 06:16:20|435.31|431.95|435.21|431.85|435.31|431.95|435.21|431.85|0
1646115390000|2022-03-01 06:16:30|435.31|431.95|435.31|431.95|435.31|431.95|435.31|431.95|0
1646115400000|2022-03-01 06:16:40|435.41|432.05|435.51|432.15|435.51|432.15|435.41|432.05|0
1646115410000|2022-03-01 06:16:50|435.41|432.05|435.81|432.45|435.81|432.45|435.41|432.05|0
1646115420000|2022-03-01 06:17:00|435.91|432.55|435.81|432.45|435.91|432.55|435.81|432.45|0
1646115430000|2022-03-01 06:17:10|435.91|432.55|435.81|432.45|435.91|432.55|435.81|432.45|0
1646115440000|2022-03-01 06:17:20|435.41|432.05|435.21|431.85|435.41|432.05|435.21|431.85|0
1646115450000|2022-03-01 06:17:30|435.31|431.95|435.31|431.95|435.31|431.95|435.31|431.95|0
1646115460000|2022-03-01 06:17:40|435.21|431.85|435.21|431.85|435.21|431.85|435.21|431.85|0
1646115470000|2022-03-01 06:17:50|435.01|431.65|435.01|431.65|435.01|431.65|435.01|431.65|0
1646115480000|2022-03-01 06:18:00|434.92|431.56|434.81|431.45|434.92|431.56|434.81|431.45|0
1646115490000|2022-03-01 06:18:10|434.92|431.56|434.42|431.06|434.92|431.56|434.42|431.06|0
1646115500000|2022-03-01 06:18:20|434.61|431.25|434.32|430.96|434.61|431.25|434.02|430.66|0
1646115510000|2022-03-01 06:18:30|434.12|430.76|434.02|430.66|434.12|430.76|434.02|430.66|0
1646115520000|2022-03-01 06:18:40|434.12|430.76|433.72|430.36|434.12|430.76|433.72|430.36|0
1646115530000|2022-03-01 06:18:50|433.62|430.26|433.22|429.86|433.62|430.26|433.22|429.86|0
1646115540000|2022-03-01 06:19:00|433.13|429.77|433.13|429.77|433.13|429.77|433.13|429.77|0
1646115550000|2022-03-01 06:19:10|433.22|429.86|433.33|429.97|433.42|430.06|433.22|429.86|0
1646115560000|2022-03-01 06:19:20|433.42|430.06|433.22|429.86|433.42|430.06|433.22|429.86|0
1646115570000|2022-03-01 06:19:30|433.42|430.06|433.53|430.17|433.53|430.17|433.42|430.06|0
1646115580000|2022-03-01 06:19:40|433.62|430.26|434.22|430.86|434.22|430.86|433.62|430.26|0
1646115590000|2022-03-01 06:19:50|434.32|430.96|434.41|431.05|434.41|431.05|434.32|430.96|0
1646115600000|2022-03-01 06:20:00|433.72|430.36|434.32|430.96|434.32|430.96|433.72|430.36|0
1646115610000|2022-03-01 06:20:10|434.72|431.36|434.41|431.05|434.72|431.36|434.41|431.05|0
1646115620000|2022-03-01 06:20:20|434.32|430.96|434.02|430.66|434.32|430.96|434.02|430.66|0
1646115630000|2022-03-01 06:20:30|434.22|430.86|434.22|430.86|434.41|431.05|434.22|430.86|0
1646115640000|2022-03-01 06:20:40|434.02|430.66|433.72|430.36|434.12|430.76|433.72|430.36|0
1646115650000|2022-03-01 06:20:50|433.62|430.26|433.33|429.97|433.72|430.36|433.33|429.97|0
1646115660000|2022-03-01 06:21:00|433.53|430.17|433.53|430.17|433.53|430.17|433.53|430.17|0
1646115670000|2022-03-01 06:21:10|433.62|430.26|433.62|430.26|433.62|430.26|433.62|430.26|0
1646115680000|2022-03-01 06:21:20|433.42|430.06|433.42|430.06|433.42|430.06|433.42|430.06|0
1646115690000|2022-03-01 06:21:30|433.62|430.26|433.22|429.86|433.62|430.26|433.22|429.86|0
1646115700000|2022-03-01 06:21:40|433.33|429.97|433.42|430.06|433.42|430.06|433.33|429.97|0
1646115710000|2022-03-01 06:21:50|433.22|429.86|433.22|429.86|433.22|429.86|433.22|429.86|0
1646115720000|2022-03-01 06:22:00|433.53|430.17|433.82|430.46|433.82|430.46|433.22|429.86|0
1646115730000|2022-03-01 06:22:10|434.02|430.66|433.82|430.46|434.02|430.66|433.82|430.46|0
1646115740000|2022-03-01 06:22:20|433.62|430.26|434.02|430.66|434.02|430.66|433.62|430.26|0
1646115750000|2022-03-01 06:22:30|433.62|430.26|433.62|430.26|433.62|430.26|433.62|430.26|0
1646115760000|2022-03-01 06:22:40|433.72|430.36|433.62|430.26|433.72|430.36|433.52|430.16|0
1646115770000|2022-03-01 06:22:50|433.52|430.16|433.62|430.26|433.62|430.26|433.52|430.16|0
1646115780000|2022-03-01 06:23:00|433.52|430.16|433.52|430.16|433.52|430.16|433.52|430.16|0
1646115790000|2022-03-01 06:23:10|433.62|430.26|433.33|429.97|433.62|430.26|433.33|429.97|0
1646115800000|2022-03-01 06:23:20|433.22|429.86|433.22|429.86|433.22|429.86|433.22|429.86|0
1646115810000|2022-03-01 06:23:30|432.83|429.47|433.02|429.66|433.02|429.66|432.83|429.47|0
1646115820000|2022-03-01 06:23:40|433.13|429.77|433.42|430.06|433.52|430.16|433.13|429.77|0
1646115830000|2022-03-01 06:23:50|433.33|429.97|433.33|429.97|433.33|429.97|433.22|429.86|0
1646115840000|2022-03-01 06:24:00|433.02|429.66|433.13|429.77|433.22|429.86|433.02|429.66|0
1646115850000|2022-03-01 06:24:10|433.02|429.66|432.63|429.27|433.13|429.77|432.63|429.27|0
1646115860000|2022-03-01 06:24:20|432.73|429.37|432.93|429.57|432.93|429.57|432.73|429.37|0
1646115870000|2022-03-01 06:24:30|432.83|429.47|432.83|429.47|432.83|429.47|432.83|429.47|0
1646115880000|2022-03-01 06:24:40|432.63|429.27|432.83|429.47|432.83|429.47|432.63|429.27|0
1646115890000|2022-03-01 06:24:50|432.63|429.27|432.23|428.87|432.63|429.27|432.23|428.87|0
1646115900000|2022-03-01 06:25:00|432.03|428.67|432.14|428.78|432.23|428.87|432.03|428.67|0
1646115910000|2022-03-01 06:25:10|432.43|429.07|432.43|429.07|432.43|429.07|432.43|429.07|0
1646115920000|2022-03-01 06:25:20|432.53|429.17|432.43|429.07|432.53|429.17|432.43|429.07|0
1646115930000|2022-03-01 06:25:30|432.23|428.87|432.83|429.47|432.83|429.47|432.23|428.87|0
1646115940000|2022-03-01 06:25:40|432.93|429.57|432.63|429.27|432.93|429.57|432.63|429.27|0
1646115950000|2022-03-01 06:25:50|432.83|429.47|433.02|429.66|433.02|429.66|432.83|429.47|0
1646115960000|2022-03-01 06:26:00|432.83|429.47|432.83|429.47|432.83|429.47|432.83|429.47|0
1646115970000|2022-03-01 06:26:10|433.02|429.66|433.22|429.86|433.22|429.86|433.02|429.66|0
1646115980000|2022-03-01 06:26:20|433.33|429.97|433.22|429.86|433.33|429.97|433.22|429.86|0
1646115990000|2022-03-01 06:26:30|433.02|429.66|433.42|430.06|433.42|430.06|433.02|429.66|0
1646116000000|2022-03-01 06:26:40|433.32|429.96|433.22|429.86|433.32|429.96|433.22|429.86|0
1646116010000|2022-03-01 06:26:50|433.32|429.96|433.02|429.66|433.32|429.96|433.02|429.66|0
1646116020000|2022-03-01 06:27:00|433.13|429.77|433.02|429.66|433.13|429.77|433.02|429.66|0
1646116030000|2022-03-01 06:27:10|433.42|430.06|433.52|430.16|433.52|430.16|433.42|430.06|0
1646116040000|2022-03-01 06:27:20|433.42|430.06|433.32|429.96|433.52|430.16|433.32|429.96|0
1646116050000|2022-03-01 06:27:30|433.22|429.86|433.02|429.66|433.42|430.06|433.02|429.66|0
1646116060000|2022-03-01 06:27:40|432.83|429.47|432.93|429.57|432.93|429.57|432.83|429.47|0
1646116070000|2022-03-01 06:27:50|432.83|429.47|432.93|429.57|432.93|429.57|432.82|429.46|0
1646116080000|2022-03-01 06:28:00|432.82|429.46|432.43|429.07|432.82|429.46|432.43|429.07|0
1646116090000|2022-03-01 06:28:10|432.23|428.87|432.23|428.87|432.23|428.87|432.23|428.87|0
1646116100000|2022-03-01 06:28:20|432.43|429.07|432.43|429.07|432.43|429.07|432.43|429.07|0
1646116110000|2022-03-01 06:28:30|432.23|428.87|432.33|428.97|432.33|428.97|432.23|428.87|0
1646116120000|2022-03-01 06:28:40|432.23|428.87|432.03|428.67|432.23|428.87|432.03|428.67|0
1646116130000|2022-03-01 06:28:50|431.83|428.47|431.04|427.68|431.83|428.47|431.04|427.68|0
1646116140000|2022-03-01 06:29:00|430.45|427.09|430.45|427.09|430.45|427.09|430.25|426.89|0
1646116150000|2022-03-01 06:29:10|430.16|426.8|430.25|426.89|430.45|427.09|430.16|426.8|0
1646116160000|2022-03-01 06:29:20|429.66|426.3|429.86|426.5|429.86|426.5|429.56|426.2|0
1646116170000|2022-03-01 06:29:30|429.66|426.3|429.66|426.3|429.66|426.3|429.46|426.1|0
1646116180000|2022-03-01 06:29:40|429.76|426.4|429.96|426.6|429.96|426.6|429.76|426.4|0
1646116190000|2022-03-01 06:29:50|430.05|426.69|429.86|426.5|430.05|426.69|429.66|426.3|0
1646116200000|2022-03-01 06:30:00|429.76|426.4|429.86|426.5|429.86|426.5|429.76|426.4|0
1646116210000|2022-03-01 06:30:10|429.76|426.4|429.17|425.81|429.86|426.5|429.17|425.81|0
1646116220000|2022-03-01 06:30:20|429.07|425.71|429.07|425.71|429.07|425.71|428.87|425.51|0
1646116230000|2022-03-01 06:30:30|428.97|425.61|428.97|425.61|429.07|425.71|428.97|425.61|0
1646116240000|2022-03-01 06:30:40|429.07|425.71|429.17|425.81|429.17|425.81|429.07|425.71|0
1646116250000|2022-03-01 06:30:50|429.07|425.71|428.97|425.61|429.17|425.81|428.97|425.61|0
1646116260000|2022-03-01 06:31:00|429.07|425.71|429.37|426.01|429.37|426.01|428.97|425.61|0
1646116270000|2022-03-01 06:31:10|429.46|426.1|429.46|426.1|429.46|426.1|429.37|426.01|0
1646116280000|2022-03-01 06:31:20|429.56|426.2|429.56|426.2|429.56|426.2|429.56|426.2|0
1646116290000|2022-03-01 06:31:30|429.46|426.1|429.66|426.3|429.66|426.3|429.46|426.1|0
1646116300000|2022-03-01 06:31:40|429.76|426.4|429.66|426.3|429.76|426.4|429.66|426.3|0
1646116310000|2022-03-01 06:31:50|429.46|426.1|429.26|425.9|429.46|426.1|429.26|425.9|0
1646116320000|2022-03-01 06:32:00|429.07|425.71|429.86|426.5|429.86|426.5|429.07|425.71|0
1646116330000|2022-03-01 06:32:10|429.26|425.9|429.37|426.01|429.46|426.1|429.26|425.9|0
1646116340000|2022-03-01 06:32:20|429.46|426.1|428.87|425.51|429.46|426.1|428.87|425.51|0
1646116350000|2022-03-01 06:32:30|428.77|425.41|428.67|425.31|428.77|425.41|428.67|425.31|0
1646116360000|2022-03-01 06:32:40|428.87|425.51|428.97|425.61|428.97|425.61|428.87|425.51|0
1646116370000|2022-03-01 06:32:50|428.87|425.51|429.07|425.71|429.07|425.71|428.87|425.51|0
1646116380000|2022-03-01 06:33:00|428.97|425.61|429.17|425.81|429.26|425.9|428.97|425.61|0
1646116390000|2022-03-01 06:33:10|429.26|425.9|428.87|425.51|429.26|425.9|428.87|425.51|0
1646116400000|2022-03-01 06:33:20|429.07|425.71|429.07|425.71|429.07|425.71|428.87|425.51|0
1646116410000|2022-03-01 06:33:30|429.17|425.81|428.87|425.51|429.17|425.81|428.87|425.51|0
1646116420000|2022-03-01 06:33:40|428.97|425.61|429.17|425.81|429.17|425.81|428.87|425.51|0
1646116430000|2022-03-01 06:33:50|428.87|425.51|428.87|425.51|428.87|425.51|428.87|425.51|0
1646116440000|2022-03-01 06:34:00|429.66|426.3|429.26|425.9|429.66|426.3|429.26|425.9|0
1646116450000|2022-03-01 06:34:10|429.37|426.01|429.37|426.01|429.37|426.01|429.37|426.01|0
1646116460000|2022-03-01 06:34:20|429.26|425.9|429.26|425.9|429.26|425.9|429.26|425.9|0
1646116470000|2022-03-01 06:34:30|429.17|425.81|428.87|425.51|429.17|425.81|428.87|425.51|0
1646116480000|2022-03-01 06:34:40|429.06|425.7|429.17|425.81|429.26|425.9|429.06|425.7|0
1646116490000|2022-03-01 06:34:50|429.06|425.7|429.06|425.7|429.17|425.81|429.06|425.7|0
1646116500000|2022-03-01 06:35:00|428.38|425.02|428.28|424.92|428.38|425.02|428.08|424.72|0
1646116510000|2022-03-01 06:35:10|428.38|425.02|428.28|424.92|428.47|425.11|428.28|424.92|0
1646116520000|2022-03-01 06:35:20|428.08|424.72|428.08|424.72|428.08|424.72|428.08|424.72|0
1646116530000|2022-03-01 06:35:30|428.28|424.92|428.77|425.41|428.87|425.51|428.28|424.92|0
1646116540000|2022-03-01 06:35:40|428.47|425.11|428.58|425.22|428.58|425.22|428.47|425.11|0
1646116550000|2022-03-01 06:35:50|428.67|425.31|429.06|425.7|429.06|425.7|428.67|425.31|0
1646116560000|2022-03-01 06:36:00|428.87|425.51|428.67|425.31|428.87|425.51|428.67|425.31|0
1646116570000|2022-03-01 06:36:10|428.77|425.41|428.47|425.11|428.77|425.41|428.38|425.02|0
1646116580000|2022-03-01 06:36:20|428.77|425.41|428.97|425.61|428.97|425.61|428.77|425.41|0
1646116590000|2022-03-01 06:36:30|428.87|425.51|429.06|425.7|429.06|425.7|428.87|425.51|0
1646116600000|2022-03-01 06:36:40|429.17|425.81|429.06|425.7|429.17|425.81|429.06|425.7|0
1646116610000|2022-03-01 06:36:50|428.97|425.61|429.26|425.9|429.26|425.9|428.97|425.61|0
1646116620000|2022-03-01 06:37:00|429.06|425.7|429.36|426|429.36|426|428.97|425.61|0
1646116630000|2022-03-01 06:37:10|429.46|426.1|429.46|426.1|429.46|426.1|429.46|426.1|0
1646116640000|2022-03-01 06:37:20|429.85|426.49|429.96|426.6|429.96|426.6|429.66|426.3|0
1646116650000|2022-03-01 06:37:30|429.66|426.3|429.85|426.49|429.85|426.49|429.66|426.3|0
1646116660000|2022-03-01 06:37:40|430.05|426.69|429.56|426.2|430.05|426.69|429.56|426.2|0
1646116670000|2022-03-01 06:37:50|429.46|426.1|429.46|426.1|429.46|426.1|429.46|426.1|0
1646116680000|2022-03-01 06:38:00|429.66|426.3|429.56|426.2|429.66|426.3|429.46|426.1|0
1646116690000|2022-03-01 06:38:10|429.46|426.1|429.46|426.1|429.46|426.1|429.46|426.1|0
1646116700000|2022-03-01 06:38:20|429.36|426|429.46|426.1|429.46|426.1|429.26|425.9|0
1646116710000|2022-03-01 06:38:30|429.26|425.9|429.66|426.3|429.66|426.3|429.26|425.9|0
1646116720000|2022-03-01 06:38:40|429.96|426.6|429.66|426.3|429.96|426.6|429.66|426.3|0
1646116730000|2022-03-01 06:38:50|429.46|426.1|429.26|425.9|429.56|426.2|429.26|425.9|0
1646116740000|2022-03-01 06:39:00|429.36|426|429.36|426|429.46|426.1|429.36|426|0
1646116750000|2022-03-01 06:39:10|429.26|425.9|429.26|425.9|429.26|425.9|429.06|425.7|0
1646116760000|2022-03-01 06:39:20|429.36|426|428.97|425.61|429.36|426|428.97|425.61|0
1646116770000|2022-03-01 06:39:30|428.87|425.51|428.67|425.31|428.87|425.51|428.67|425.31|0
1646116780000|2022-03-01 06:39:40|428.87|425.51|428.97|425.61|428.97|425.61|428.87|425.51|0
1646116790000|2022-03-01 06:39:50|428.87|425.51|429.06|425.7|429.06|425.7|428.87|425.51|0
1646116800000|2022-03-01 06:40:00|428.87|425.51|428.87|425.51|428.87|425.51|428.87|425.51|0
1646116810000|2022-03-01 06:40:10|428.67|425.31|428.47|425.11|428.67|425.31|428.47|425.11|0
1646116820000|2022-03-01 06:40:20|428.38|425.02|428.27|424.91|428.38|425.02|428.27|424.91|0
1646116830000|2022-03-01 06:40:30|428.67|425.31|428.87|425.51|428.87|425.51|428.67|425.31|0
1646116840000|2022-03-01 06:40:40|428.67|425.31|428.47|425.11|428.67|425.31|428.47|425.11|0
1646116850000|2022-03-01 06:40:50|428.27|424.91|427.68|424.32|428.27|424.91|427.68|424.32|0
1646116860000|2022-03-01 06:41:00|427.48|424.12|427.78|424.42|427.78|424.42|427.48|424.12|0
1646116870000|2022-03-01 06:41:10|427.68|424.32|427.39|424.03|427.68|424.32|427.39|424.03|0
1646116880000|2022-03-01 06:41:20|427.59|424.23|427.29|423.93|427.59|424.23|427.29|423.93|0
1646116890000|2022-03-01 06:41:30|427.68|424.32|427.48|424.12|427.68|424.32|427.48|424.12|0
1646116900000|2022-03-01 06:41:40|427.29|423.93|427.48|424.12|427.48|424.12|427.29|423.93|0
1646116910000|2022-03-01 06:41:50|427.59|424.23|427.88|424.52|428.08|424.72|427.59|424.23|0
1646116920000|2022-03-01 06:42:00|427.68|424.32|427.88|424.52|427.88|424.52|427.68|424.32|0
1646116930000|2022-03-01 06:42:10|427.68|424.32|427.68|424.32|427.68|424.32|427.68|424.32|0
1646116940000|2022-03-01 06:42:20|427.59|424.23|428.08|424.72|428.08|424.72|427.59|424.23|0
1646116950000|2022-03-01 06:42:30|427.88|424.52|427.98|424.62|427.98|424.62|427.88|424.52|0
1646116960000|2022-03-01 06:42:40|428.08|424.72|427.88|424.52|428.08|424.72|427.68|424.32|0
1646116970000|2022-03-01 06:42:50|427.98|424.62|428.38|425.02|428.38|425.02|427.88|424.52|0
1646116980000|2022-03-01 06:43:00|428.08|424.72|428.27|424.91|428.27|424.91|427.98|424.62|0
1646116990000|2022-03-01 06:43:10|428.38|425.02|428.27|424.91|428.38|425.02|428.27|424.91|0
1646117000000|2022-03-01 06:43:20|428.08|424.72|428.08|424.72|428.18|424.82|428.08|424.72|0
1646117010000|2022-03-01 06:43:30|428.27|424.91|428.47|425.11|428.47|425.11|428.27|424.91|0
1646117020000|2022-03-01 06:43:40|428.57|425.21|428.47|425.11|428.57|425.21|428.47|425.11|0
1646117030000|2022-03-01 06:43:50|428.67|425.31|428.67|425.31|428.67|425.31|428.67|425.31|0
1646117040000|2022-03-01 06:44:00|428.57|425.21|428.37|425.01|428.57|425.21|428.27|424.91|0
1646117050000|2022-03-01 06:44:10|428.47|425.11|428.18|424.82|428.47|425.11|428.18|424.82|0
1646117060000|2022-03-01 06:44:20|428.47|425.11|428.47|425.11|428.47|425.11|428.37|425.01|0
1646117070000|2022-03-01 06:44:30|428.77|425.41|428.67|425.31|428.77|425.41|428.67|425.31|0
1646117080000|2022-03-01 06:44:40|428.86|425.5|428.77|425.41|428.86|425.5|428.67|425.31|0
1646117090000|2022-03-01 06:44:50|428.67|425.31|428.67|425.31|428.86|425.5|428.67|425.31|0
1646117100000|2022-03-01 06:45:00|428.57|425.21|428.27|424.91|428.57|425.21|428.27|424.91|0
1646117110000|2022-03-01 06:45:10|428.57|425.21|428.47|425.11|428.57|425.21|428.47|425.11|0
1646117120000|2022-03-01 06:45:20|428.37|425.01|428.37|425.01|428.37|425.01|428.27|424.91|0
1646117130000|2022-03-01 06:45:30|428.27|424.91|428.47|425.11|428.47|425.11|428.27|424.91|0
1646117140000|2022-03-01 06:45:40|428.57|425.21|428.67|425.31|428.67|425.31|428.57|425.21|0
1646117150000|2022-03-01 06:45:50|428.37|425.01|428.47|425.11|428.47|425.11|428.37|425.01|0
1646117160000|2022-03-01 06:46:00|428.27|424.91|427.68|424.32|428.27|424.91|427.68|424.32|0
1646117170000|2022-03-01 06:46:10|427.59|424.23|427.48|424.12|427.68|424.32|427.48|424.12|0
1646117180000|2022-03-01 06:46:20|427.59|424.23|427.68|424.32|427.68|424.32|427.48|424.12|0
1646117200000|2022-03-01 06:46:40|427.59|424.23|427.68|424.32|427.68|424.32|427.59|424.23|0
1646117210000|2022-03-01 06:46:50|427.88|424.52|428.27|424.91|428.27|424.91|427.88|424.52|0
1646117220000|2022-03-01 06:47:00|428.18|424.82|428.18|424.82|428.18|424.82|427.88|424.52|0
1646117230000|2022-03-01 06:47:10|428.27|424.91|428.27|424.91|428.27|424.91|428.18|424.82|0
1646117240000|2022-03-01 06:47:20|428.18|424.82|428.27|424.91|428.27|424.91|428.18|424.82|0
1646117250000|2022-03-01 06:47:30|428.47|425.11|428.47|425.11|428.47|425.11|428.47|425.11|0
1646117260000|2022-03-01 06:47:40|428.67|425.31|428.86|425.5|428.86|425.5|428.67|425.31|0
1646117270000|2022-03-01 06:47:50|428.97|425.61|429.06|425.7|429.06|425.7|428.86|425.5|0
1646117280000|2022-03-01 06:48:00|428.86|425.5|428.86|425.5|429.06|425.7|428.86|425.5|0
1646117290000|2022-03-01 06:48:10|428.96|425.6|429.06|425.7|429.06|425.7|428.86|425.5|0
1646117300000|2022-03-01 06:48:20|428.96|425.6|428.96|425.6|428.96|425.6|428.66|425.3|0
1646117310000|2022-03-01 06:48:30|429.16|425.8|429.06|425.7|429.16|425.8|429.06|425.7|0
1646117320000|2022-03-01 06:48:40|429.36|426|429.45|426.09|429.65|426.29|429.36|426|0
1646117330000|2022-03-01 06:48:50|429.85|426.49|429.85|426.49|429.85|426.49|429.85|426.49|0
1646117340000|2022-03-01 06:49:00|430.05|426.69|430.05|426.69|430.05|426.69|430.05|426.69|0
1646117350000|2022-03-01 06:49:10|430.44|427.08|430.05|426.69|430.44|427.08|430.05|426.69|0
1646117360000|2022-03-01 06:49:20|429.95|426.59|430.05|426.69|430.05|426.69|429.95|426.59|0
1646117370000|2022-03-01 06:49:30|429.95|426.59|429.75|426.39|429.95|426.59|429.75|426.39|0
1646117380000|2022-03-01 06:49:40|429.65|426.29|429.65|426.29|429.65|426.29|429.65|426.29|0
1646117390000|2022-03-01 06:49:50|429.45|426.09|429.36|426|429.45|426.09|429.16|425.8|0
1646117400000|2022-03-01 06:50:00|429.26|425.9|429.65|426.29|429.65|426.29|429.26|425.9|0
1646117410000|2022-03-01 06:50:10|429.45|426.09|429.26|425.9|429.45|426.09|429.26|425.9|0
1646117420000|2022-03-01 06:50:20|429.36|426|429.65|426.29|429.65|426.29|429.36|426|0
1646117440000|2022-03-01 06:50:40|429.85|426.49|429.85|426.49|429.85|426.49|429.65|426.29|0
1646117450000|2022-03-01 06:50:50|429.06|425.7|428.86|425.5|429.06|425.7|428.66|425.3|0
1646117460000|2022-03-01 06:51:00|428.66|425.3|428.57|425.21|428.77|425.41|428.57|425.21|0
1646117470000|2022-03-01 06:51:10|428.47|425.11|428.47|425.11|428.66|425.3|428.47|425.11|0
1646117480000|2022-03-01 06:51:20|428.66|425.3|428.66|425.3|428.66|425.3|428.57|425.21|0
1646117500000|2022-03-01 06:51:40|428.27|424.91|428.07|424.71|428.27|424.91|428.07|424.71|0
1646117510000|2022-03-01 06:51:50|427.87|424.51|427.98|424.62|427.98|424.62|427.87|424.51|0
1646117520000|2022-03-01 06:52:00|428.27|424.91|428.47|425.11|428.47|425.11|428.27|424.91|0
1646117530000|2022-03-01 06:52:10|428.66|425.3|428.66|425.3|428.66|425.3|428.66|425.3|0
1646117540000|2022-03-01 06:52:20|428.37|425.01|428.37|425.01|428.47|425.11|428.37|425.01|0
1646117550000|2022-03-01 06:52:30|428.47|425.11|428.66|425.3|428.77|425.41|428.47|425.11|0
1646117560000|2022-03-01 06:52:40|429.06|425.7|429.06|425.7|429.26|425.9|429.06|425.7|0
1646117570000|2022-03-01 06:52:50|429.26|425.9|429.06|425.7|429.26|425.9|429.06|425.7|0
1646117580000|2022-03-01 06:53:00|429.26|425.9|429.26|425.9|429.26|425.9|429.26|425.9|0
1646117590000|2022-03-01 06:53:10|429.45|426.09|429.65|426.29|429.65|426.29|429.45|426.09|0
1646117600000|2022-03-01 06:53:20|429.75|426.39|429.45|426.09|429.75|426.39|429.45|426.09|0
1646117610000|2022-03-01 06:53:30|429.56|426.2|429.25|425.89|429.56|426.2|429.25|425.89|0
1646117620000|2022-03-01 06:53:40|429.36|426|429.45|426.09|429.45|426.09|429.36|426|0
1646117630000|2022-03-01 06:53:50|429.55|426.19|429.55|426.19|429.55|426.19|429.55|426.19|0
1646117640000|2022-03-01 06:54:00|429.65|426.29|429.65|426.29|429.65|426.29|429.55|426.19|0
1646117650000|2022-03-01 06:54:10|429.75|426.39|430.04|426.68|430.04|426.68|429.65|426.29|0
1646117660000|2022-03-01 06:54:20|429.75|426.39|430.04|426.68|430.04|426.68|429.75|426.39|0
1646117670000|2022-03-01 06:54:30|430.24|426.88|430.24|426.88|430.24|426.88|430.24|426.88|0
1646117680000|2022-03-01 06:54:40|430.15|426.79|430.15|426.79|430.15|426.79|430.15|426.79|0
1646117690000|2022-03-01 06:54:50|430.24|426.88|429.95|426.59|430.44|427.08|429.95|426.59|0
1646117700000|2022-03-01 06:55:00|430.04|426.68|430.34|426.98|430.44|427.08|430.04|426.68|0
1646117710000|2022-03-01 06:55:10|430.44|427.08|430.44|427.08|430.44|427.08|430.44|427.08|0
1646117720000|2022-03-01 06:55:20|430.34|426.98|430.34|426.98|430.34|426.98|430.34|426.98|0
1646117730000|2022-03-01 06:55:30|430.24|426.88|430.04|426.68|430.24|426.88|430.04|426.68|0
1646117740000|2022-03-01 06:55:40|429.95|426.59|430.04|426.68|430.04|426.68|429.95|426.59|0
1646117750000|2022-03-01 06:55:50|429.95|426.59|429.95|426.59|429.95|426.59|429.95|426.59|0
1646117760000|2022-03-01 06:56:00|430.04|426.68|430.15|426.79|430.15|426.79|430.04|426.68|0
1646117770000|2022-03-01 06:56:10|430.24|426.88|430.24|426.88|430.34|426.98|430.24|426.88|0
1646117780000|2022-03-01 06:56:20|430.44|427.08|430.34|426.98|430.44|427.08|430.34|426.98|0
1646117790000|2022-03-01 06:56:30|430.24|426.88|430.04|426.68|430.24|426.88|430.04|426.68|0
1646117800000|2022-03-01 06:56:40|430.15|426.79|429.65|426.29|430.15|426.79|429.65|426.29|0
1646117810000|2022-03-01 06:56:50|429.75|426.39|429.85|426.49|429.85|426.49|429.65|426.29|0
1646117820000|2022-03-01 06:57:00|429.65|426.29|429.75|426.39|429.95|426.59|429.65|426.29|0
1646117830000|2022-03-01 06:57:10|429.95|426.59|429.85|426.49|430.04|426.68|429.85|426.49|0
1646117840000|2022-03-01 06:57:20|429.75|426.39|429.75|426.39|429.85|426.49|429.75|426.39|0
1646117850000|2022-03-01 06:57:30|429.65|426.29|429.45|426.09|429.65|426.29|429.45|426.09|0
1646117860000|2022-03-01 06:57:40|429.06|425.7|428.96|425.6|429.06|425.7|428.96|425.6|0
1646117870000|2022-03-01 06:57:50|428.86|425.5|428.66|425.3|428.86|425.5|428.57|425.21|0
1646117880000|2022-03-01 06:58:00|428.86|425.5|428.86|425.5|428.86|425.5|428.86|425.5|0
1646117890000|2022-03-01 06:58:10|428.66|425.3|428.66|425.3|428.66|425.3|428.66|425.3|0
1646117900000|2022-03-01 06:58:20|428.46|425.1|428.07|424.71|428.46|425.1|428.07|424.71|0
1646117910000|2022-03-01 06:58:30|427.97|424.61|428.07|424.71|428.07|424.71|427.87|424.51|0
1646117930000|2022-03-01 06:58:50|427.87|424.51|427.67|424.31|427.87|424.51|427.67|424.31|0
1646117940000|2022-03-01 06:59:00|427.87|424.51|427.87|424.51|427.87|424.51|427.67|424.31|0
1646117960000|2022-03-01 06:59:20|428.07|424.71|428.27|424.91|428.27|424.91|427.97|424.61|0
1646117970000|2022-03-01 06:59:30|428.17|424.81|428.27|424.91|428.27|424.91|428.07|424.71|0
1646117980000|2022-03-01 06:59:40|428.17|424.81|428.17|424.81|428.17|424.81|428.17|424.81|0
1646117990000|2022-03-01 06:59:50|428.07|424.71|428.07|424.71|428.27|424.91|428.07|424.71|0
1646118000000|2022-03-01 07:00:00|428.66|425.3|428.46|425.1|428.66|425.3|428.46|425.1|0
1646118010000|2022-03-01 07:00:10|428.27|424.91|427.87|424.51|428.27|424.91|427.87|424.51|0
1646118020000|2022-03-01 07:00:20|428.27|424.91|428.27|424.91|428.27|424.91|428.17|424.81|0
1646118030000|2022-03-01 07:00:30|427.87|424.51|428.27|424.91|428.27|424.91|427.87|424.51|0
1646118040000|2022-03-01 07:00:40|428.07|424.71|428.66|425.3|428.66|425.3|428.07|424.71|0
1646118050000|2022-03-01 07:00:50|428.57|425.21|428.57|425.21|428.57|425.21|428.57|425.21|0
1646118060000|2022-03-01 07:01:00|428.46|425.1|427.67|424.31|428.46|425.1|427.67|424.31|0
1646118070000|2022-03-01 07:01:10|427.19|423.83|426.4|423.04|427.19|423.83|426.4|423.04|0
1646118080000|2022-03-01 07:01:20|426|422.64|426.1|422.74|426.1|422.74|426|422.64|0
1646118090000|2022-03-01 07:01:30|426.3|422.94|426.3|422.94|426.3|422.94|426.3|422.94|0
1646118100000|2022-03-01 07:01:40|426.1|422.74|426.3|422.94|426.3|422.94|426.1|422.74|0
1646118110000|2022-03-01 07:01:50|426.49|423.13|426.4|423.04|426.49|423.13|426.1|422.74|0
1646118120000|2022-03-01 07:02:00|427.38|424.02|428.37|425.01|428.37|425.01|427.38|424.02|0
1646118130000|2022-03-01 07:02:10|428.56|425.2|428.37|425.01|428.56|425.2|428.37|425.01|0
1646118140000|2022-03-01 07:02:20|428.26|424.9|428.46|425.1|428.46|425.1|428.26|424.9|0
1646118150000|2022-03-01 07:02:30|428.37|425.01|428.66|425.3|428.66|425.3|428.37|425.01|0
1646118160000|2022-03-01 07:02:40|428.46|425.1|428.46|425.1|428.46|425.1|428.46|425.1|0
1646118170000|2022-03-01 07:02:50|428.07|424.71|427.78|424.42|428.07|424.71|427.58|424.22|0
1646118180000|2022-03-01 07:03:00|427.28|423.92|428.17|424.81|428.17|424.81|427.28|423.92|0
1646118190000|2022-03-01 07:03:10|428.26|424.9|428.46|425.1|428.46|425.1|428.26|424.9|0
1646118200000|2022-03-01 07:03:20|428.66|425.3|428.56|425.2|428.66|425.3|428.56|425.2|0
1646118210000|2022-03-01 07:03:30|428.66|425.3|429.25|425.89|429.45|426.09|428.66|425.3|0
1646118220000|2022-03-01 07:03:40|428.86|425.5|428.66|425.3|428.86|425.5|428.66|425.3|0
1646118230000|2022-03-01 07:03:50|428.86|425.5|428.86|425.5|429.05|425.69|428.86|425.5|0
1646118240000|2022-03-01 07:04:00|428.96|425.6|429.05|425.69|429.05|425.69|428.86|425.5|0
1646118250000|2022-03-01 07:04:10|429.16|425.8|429.05|425.69|429.25|425.89|429.05|425.69|0
1646118260000|2022-03-01 07:04:20|429.16|425.8|428.66|425.3|429.16|425.8|428.66|425.3|0
1646118270000|2022-03-01 07:04:30|428.56|425.2|427.67|424.31|428.56|425.2|427.67|424.31|0
1646118280000|2022-03-01 07:04:40|427.48|424.12|427.48|424.12|427.48|424.12|427.48|424.12|0
1646118290000|2022-03-01 07:04:50|427.28|423.92|427.38|424.02|427.38|424.02|427.28|423.92|0
1646118300000|2022-03-01 07:05:00|427.48|424.12|427.28|423.92|427.48|424.12|427.08|423.72|0
1646118310000|2022-03-01 07:05:10|427.48|424.12|427.67|424.31|427.67|424.31|427.38|424.02|0
1646118320000|2022-03-01 07:05:20|427.48|424.12|427.28|423.92|427.48|424.12|427.18|423.82|0
1646118330000|2022-03-01 07:05:30|427.38|424.02|426.88|423.52|427.38|424.02|426.88|423.52|0
1646118340000|2022-03-01 07:05:40|426.59|423.23|426.69|423.33|426.69|423.33|426.59|423.23|0
1646118350000|2022-03-01 07:05:50|426.29|422.93|426.1|422.74|426.29|422.93|426.1|422.74|0
1646118360000|2022-03-01 07:06:00|425.9|422.54|425.7|422.34|425.9|422.54|425.7|422.34|0
1646118370000|2022-03-01 07:06:10|425.81|422.45|418.65|415.29|425.81|422.45|418.65|415.29|0
1646118380000|2022-03-01 07:06:20|418.75|415.39|419.24|415.88|419.24|415.88|418.75|415.39|0
1646118390000|2022-03-01 07:06:30|419.73|416.37|420.02|416.66|420.21|416.85|419.73|416.37|0
1646118400000|2022-03-01 07:06:40|420.51|417.15|420.02|416.66|420.71|417.35|420.02|416.66|0
1646118410000|2022-03-01 07:06:50|419.63|416.27|419.43|416.07|419.63|416.27|419.04|415.68|0
1646118420000|2022-03-01 07:07:00|419.82|416.46|419.24|415.88|420.8|417.44|419.24|415.88|0
1646118430000|2022-03-01 07:07:10|419.82|416.46|419.73|416.37|419.82|416.46|419.34|415.98|0
1646118440000|2022-03-01 07:07:20|419.92|416.56|419.63|416.27|419.92|416.56|419.43|416.07|0
1646118450000|2022-03-01 07:07:30|420.02|416.66|419.92|416.56|420.02|416.66|419.53|416.17|0
1646118460000|2022-03-01 07:07:40|419.04|415.68|417.39|414.03|419.04|415.68|417.39|414.03|0
1646118470000|2022-03-01 07:07:50|417.68|414.32|414.76|411.4|417.68|414.32|414.76|411.4|0
1646118480000|2022-03-01 07:08:00|415.15|411.79|415.44|412.08|415.73|412.37|415.15|411.79|0
1646118490000|2022-03-01 07:08:10|415.73|412.37|415.73|412.37|415.73|412.37|414.76|411.4|0
1646118500000|2022-03-01 07:08:20|414.95|411.59|414.67|411.31|414.95|411.59|414.67|411.31|0
1646118510000|2022-03-01 07:08:30|414.86|411.5|413.79|410.43|414.86|411.5|413.79|410.43|0
1646118520000|2022-03-01 07:08:40|413.89|410.53|413.98|410.62|413.98|410.62|413.4|410.04|0
1646118530000|2022-03-01 07:08:50|414.37|411.01|414.18|410.82|414.37|411.01|414.18|410.82|0
1646118540000|2022-03-01 07:09:00|414.47|411.11|415.05|411.69|415.05|411.69|414.47|411.11|0
1646118550000|2022-03-01 07:09:10|414.95|411.59|415.15|411.79|415.15|411.79|414.76|411.4|0
1646118560000|2022-03-01 07:09:20|415.05|411.69|415.34|411.98|415.34|411.98|414.95|411.59|0
1646118570000|2022-03-01 07:09:30|415.92|412.56|415.92|412.56|416.03|412.67|415.92|412.56|0
1646118580000|2022-03-01 07:09:40|416.03|412.67|415.92|412.56|416.03|412.67|415.73|412.37|0
1646118590000|2022-03-01 07:09:50|415.64|412.28|415.34|411.98|416.12|412.76|415.34|411.98|0
1646118600000|2022-03-01 07:10:00|415.05|411.69|414.66|411.3|415.15|411.79|414.56|411.2|0
1646118610000|2022-03-01 07:10:10|415.25|411.89|414.56|411.2|415.25|411.89|414.56|411.2|0
1646118620000|2022-03-01 07:10:20|414.86|411.5|415.25|411.89|415.25|411.89|414.86|411.5|0
1646118630000|2022-03-01 07:10:30|415.53|412.17|415.73|412.37|415.92|412.56|415.53|412.17|0
1646118640000|2022-03-01 07:10:40|415.44|412.08|416.02|412.66|416.02|412.66|415.44|412.08|0
1646118650000|2022-03-01 07:10:50|416.12|412.76|415.83|412.47|416.12|412.76|415.83|412.47|0
1646118660000|2022-03-01 07:11:00|415.73|412.37|416.31|412.95|416.31|412.95|415.53|412.17|0
1646118670000|2022-03-01 07:11:10|416.22|412.86|416.31|412.95|416.31|412.95|416.22|412.86|0
1646118680000|2022-03-01 07:11:20|416.41|413.05|416.02|412.66|416.41|413.05|416.02|412.66|0
1646118690000|2022-03-01 07:11:30|416.31|412.95|416.22|412.86|416.31|412.95|416.22|412.86|0
1646118700000|2022-03-01 07:11:40|416.51|413.15|416.9|413.54|416.9|413.54|416.51|413.15|0
1646118710000|2022-03-01 07:11:50|417.09|413.73|418.06|414.7|418.06|414.7|417.09|413.73|0
1646118720000|2022-03-01 07:12:00|417.87|414.51|417.19|413.83|417.87|414.51|417.19|413.83|0
1646118730000|2022-03-01 07:12:10|417.58|414.22|417.58|414.22|417.87|414.51|417.39|414.03|0
1646118740000|2022-03-01 07:12:20|417.48|414.12|418.17|414.81|418.17|414.81|417.48|414.12|0
1646118750000|2022-03-01 07:12:30|418.06|414.7|417.87|414.51|418.17|414.81|417.87|414.51|0
1646118760000|2022-03-01 07:12:40|417.78|414.42|418.06|414.7|418.06|414.7|417.78|414.42|0
1646118770000|2022-03-01 07:12:50|418.17|414.81|418.36|415|418.36|415|417.97|414.61|0
1646118780000|2022-03-01 07:13:00|418.56|415.2|418.36|415|418.65|415.29|418.36|415|0
1646118790000|2022-03-01 07:13:10|418.65|415.29|419.04|415.68|419.23|415.87|418.65|415.29|0
1646118800000|2022-03-01 07:13:20|419.23|415.87|419.23|415.87|419.34|415.98|419.14|415.78|0
1646118810000|2022-03-01 07:13:30|419.04|415.68|419.14|415.78|419.14|415.78|418.84|415.48|0
1646118820000|2022-03-01 07:13:40|418.95|415.59|418.56|415.2|418.95|415.59|418.45|415.09|0
1646118830000|2022-03-01 07:13:50|418.65|415.29|419.04|415.68|419.14|415.78|418.65|415.29|0
1646118840000|2022-03-01 07:14:00|418.75|415.39|417.97|414.61|418.75|415.39|417.97|414.61|0
1646118850000|2022-03-01 07:14:10|417.78|414.42|417.97|414.61|417.97|414.61|417.48|414.12|0
1646118860000|2022-03-01 07:14:20|418.45|415.09|418.75|415.39|418.75|415.39|418.36|415|0
1646118870000|2022-03-01 07:14:30|418.65|415.29|418.84|415.48|419.04|415.68|418.65|415.29|0
1646118880000|2022-03-01 07:14:40|419.04|415.68|419.14|415.78|419.23|415.87|419.04|415.68|0
1646118890000|2022-03-01 07:14:50|419.23|415.87|419.14|415.78|419.23|415.87|419.14|415.78|0
1646118900000|2022-03-01 07:15:00|418.95|415.59|418.95|415.59|418.95|415.59|418.65|415.29|0
1646118910000|2022-03-01 07:15:10|418.45|415.09|417.67|414.31|418.45|415.09|417.48|414.12|0
1646118920000|2022-03-01 07:15:20|417.97|414.61|418.45|415.09|418.45|415.09|417.97|414.61|0
1646118930000|2022-03-01 07:15:30|418.65|415.29|418.65|415.29|418.65|415.29|418.55|415.19|0
1646118940000|2022-03-01 07:15:40|418.55|415.19|418.45|415.09|418.55|415.19|418.36|415|0
1646118950000|2022-03-01 07:15:50|418.36|415|418.45|415.09|418.55|415.19|418.36|415|0
1646118960000|2022-03-01 07:16:00|418.26|414.9|418.06|414.7|418.26|414.9|418.06|414.7|0
1646118970000|2022-03-01 07:16:10|417.97|414.61|417.67|414.31|418.06|414.7|417.67|414.31|0
1646118980000|2022-03-01 07:16:20|417.97|414.61|417.87|414.51|417.97|414.61|417.87|414.51|0
1646118990000|2022-03-01 07:16:30|417.77|414.41|417.38|414.02|417.87|414.51|417.38|414.02|0
1646119000000|2022-03-01 07:16:40|417.28|413.92|417.19|413.83|417.28|413.92|417.19|413.83|0
1646119010000|2022-03-01 07:16:50|417.09|413.73|416.31|412.95|417.09|413.73|416.31|412.95|0
1646119020000|2022-03-01 07:17:00|416.41|413.05|416.89|413.53|416.89|413.53|416.41|413.05|0
1646119030000|2022-03-01 07:17:10|417.28|413.92|416.8|413.44|417.58|414.22|416.8|413.44|0
1646119040000|2022-03-01 07:17:20|416.7|413.34|416.8|413.44|416.8|413.44|416.61|413.25|0
1646119050000|2022-03-01 07:17:30|416.61|413.25|417.09|413.73|417.19|413.83|416.61|413.25|0
1646119060000|2022-03-01 07:17:40|417.48|414.12|417.09|413.73|417.58|414.22|417.09|413.73|0
1646119070000|2022-03-01 07:17:50|417.28|413.92|417.48|414.12|417.48|414.12|417.19|413.83|0
1646119080000|2022-03-01 07:18:00|417.38|414.02|417.28|413.92|417.38|414.02|417.28|413.92|0
1646119090000|2022-03-01 07:18:10|417.38|414.02|417.87|414.51|417.87|414.51|417.28|413.92|0
1646119100000|2022-03-01 07:18:20|417.97|414.61|418.06|414.7|418.16|414.8|417.97|414.61|0
1646119110000|2022-03-01 07:18:30|418.26|414.9|417.97|414.61|418.26|414.9|417.97|414.61|0
1646119120000|2022-03-01 07:18:40|418.06|414.7|417.97|414.61|418.06|414.7|417.97|414.61|0
1646119140000|2022-03-01 07:19:00|418.06|414.7|418.06|414.7|418.06|414.7|417.87|414.51|0
1646119150000|2022-03-01 07:19:10|417.97|414.61|417.67|414.31|417.97|414.61|417.67|414.31|0
1646119160000|2022-03-01 07:19:20|417.77|414.41|417.67|414.31|417.77|414.41|417.58|414.22|0
1646119170000|2022-03-01 07:19:30|417.58|414.22|417.97|414.61|417.97|414.61|417.58|414.22|0
1646119180000|2022-03-01 07:19:40|417.87|414.51|417.77|414.41|417.87|414.51|417.58|414.22|0
1646119190000|2022-03-01 07:19:50|417.97|414.61|417.87|414.51|417.97|414.61|417.87|414.51|0
1646119200000|2022-03-01 07:20:00|417.97|414.61|417.77|414.41|417.97|414.61|417.77|414.41|0
1646119210000|2022-03-01 07:20:10|417.67|414.31|417.77|414.41|417.77|414.41|417.19|413.83|0
1646119220000|2022-03-01 07:20:20|417.28|413.92|417.19|413.83|417.28|413.92|417.19|413.83|0
1646119230000|2022-03-01 07:20:30|417.58|414.22|417.28|413.92|417.58|414.22|417.28|413.92|0
1646119240000|2022-03-01 07:20:40|417.38|414.02|417.28|413.92|417.48|414.12|416.99|413.63|0
1646119250000|2022-03-01 07:20:50|417.38|414.02|417.09|413.73|417.58|414.22|417.09|413.73|0
1646119260000|2022-03-01 07:21:00|417.19|413.83|417.19|413.83|417.19|413.83|416.7|413.34|0
1646119270000|2022-03-01 07:21:10|416.89|413.53|416.6|413.24|416.89|413.53|416.5|413.14|0
1646119280000|2022-03-01 07:21:20|417.09|413.73|416.99|413.63|417.09|413.73|416.99|413.63|0
1646119290000|2022-03-01 07:21:30|416.7|413.34|416.6|413.24|416.7|413.34|416.31|412.95|0
1646119300000|2022-03-01 07:21:40|416.7|413.34|417.48|414.12|417.48|414.12|416.6|413.24|0
1646119310000|2022-03-01 07:21:50|417.38|414.02|416.89|413.53|417.38|414.02|416.89|413.53|0
1646119320000|2022-03-01 07:22:00|417.09|413.73|417.28|413.92|417.28|413.92|416.99|413.63|0
1646119330000|2022-03-01 07:22:10|417.19|413.83|417.67|414.31|417.67|414.31|417.19|413.83|0
1646119340000|2022-03-01 07:22:20|417.77|414.41|417.48|414.12|417.77|414.41|417.48|414.12|0
1646119350000|2022-03-01 07:22:30|417.67|414.31|417.58|414.22|417.67|414.31|417.48|414.12|0
1646119360000|2022-03-01 07:22:40|417.67|414.31|417.87|414.51|417.87|414.51|417.67|414.31|0
1646119370000|2022-03-01 07:22:50|417.77|414.41|417.77|414.41|417.97|414.61|417.77|414.41|0
1646119380000|2022-03-01 07:23:00|417.97|414.61|417.77|414.41|417.97|414.61|417.77|414.41|0
1646119390000|2022-03-01 07:23:10|417.97|414.61|417.77|414.41|417.97|414.61|417.77|414.41|0
1646119400000|2022-03-01 07:23:20|417.87|414.51|417.58|414.22|417.87|414.51|417.58|414.22|0
1646119410000|2022-03-01 07:23:30|417.77|414.41|417.77|414.41|417.77|414.41|417.77|414.41|0
1646119420000|2022-03-01 07:23:40|417.97|414.61|417.38|414.02|417.97|414.61|417.38|414.02|0
1646119430000|2022-03-01 07:23:50|417.48|414.12|417.97|414.61|417.97|414.61|417.48|414.12|0
1646119440000|2022-03-01 07:24:00|418.06|414.7|418.06|414.7|418.06|414.7|418.06|414.7|0
1646119450000|2022-03-01 07:24:10|417.97|414.61|418.06|414.7|418.06|414.7|417.97|414.61|0
1646119460000|2022-03-01 07:24:20|418.16|414.8|418.45|415.09|418.45|415.09|418.16|414.8|0
1646119470000|2022-03-01 07:24:30|418.64|415.28|418.55|415.19|418.64|415.28|418.55|415.19|0
1646119480000|2022-03-01 07:24:40|418.64|415.28|418.64|415.28|418.64|415.28|418.64|415.28|0
1646119490000|2022-03-01 07:24:50|418.16|414.8|417.77|414.41|418.16|414.8|417.77|414.41|0
1646119500000|2022-03-01 07:25:00|417.86|414.5|418.36|415|418.36|415|417.86|414.5|0
1646119510000|2022-03-01 07:25:10|418.06|414.7|419.98|416.62|419.98|416.62|417.97|414.61|0
1646119520000|2022-03-01 07:25:20|416.64|413.28|418|414.64|418|414.64|416.54|413.18|0
1646119530000|2022-03-01 07:25:30|417.9|414.54|417.61|414.25|418|414.64|417.51|414.15|0
1646119540000|2022-03-01 07:25:40|417.51|414.15|417.32|413.96|417.51|414.15|417.32|413.96|0
1646119560000|2022-03-01 07:26:00|417.22|413.86|418|414.64|418|414.64|417.22|413.86|0
1646119570000|2022-03-01 07:26:10|417.9|414.54|417.32|413.96|417.9|414.54|417.32|413.96|0
1646119580000|2022-03-01 07:26:20|417.41|414.05|416.93|413.57|417.41|414.05|416.93|413.57|0
1646119590000|2022-03-01 07:26:30|416.83|413.47|416.93|413.57|416.93|413.57|416.73|413.37|0
1646119600000|2022-03-01 07:26:40|416.83|413.47|416.63|413.27|416.83|413.47|416.63|413.27|0
1646119610000|2022-03-01 07:26:50|416.83|413.47|417.22|413.86|417.22|413.86|416.83|413.47|0
1646119620000|2022-03-01 07:27:00|417.32|413.96|417.61|414.25|417.61|414.25|417.32|413.96|0
1646119630000|2022-03-01 07:27:10|417.51|414.15|417.22|413.86|417.51|414.15|417.22|413.86|0
1646119640000|2022-03-01 07:27:20|417.41|414.05|417.41|414.05|417.41|414.05|417.32|413.96|0
1646119650000|2022-03-01 07:27:30|417.22|413.86|417.32|413.96|417.32|413.96|417.12|413.76|0
1646119660000|2022-03-01 07:27:40|417.22|413.86|417.41|414.05|417.61|414.25|417.22|413.86|0
1646119670000|2022-03-01 07:27:50|417.22|413.86|416.73|413.37|417.22|413.86|416.73|413.37|0
1646119680000|2022-03-01 07:28:00|416.63|413.27|416.83|413.47|416.83|413.47|416.24|412.88|0
1646119690000|2022-03-01 07:28:10|417.12|413.76|417.22|413.86|417.22|413.86|417.12|413.76|0
1646119700000|2022-03-01 07:28:20|417.51|414.15|417.61|414.25|417.61|414.25|417.51|414.15|0
1646119710000|2022-03-01 07:28:30|417.71|414.35|418.39|415.03|418.39|415.03|417.71|414.35|0
1646119720000|2022-03-01 07:28:40|418.29|414.93|418.49|415.13|418.49|415.13|418.29|414.93|0
1646119730000|2022-03-01 07:28:50|418.39|415.03|418.78|415.42|418.78|415.42|418.39|415.03|0
1646119740000|2022-03-01 07:29:00|418.58|415.22|418.58|415.22|418.58|415.22|418.58|415.22|0
1646119750000|2022-03-01 07:29:10|418.49|415.13|418.78|415.42|418.88|415.52|418.49|415.13|0
1646119760000|2022-03-01 07:29:20|418.49|415.13|418|414.64|418.49|415.13|418|414.64|0
1646119770000|2022-03-01 07:29:30|418.39|415.03|418.1|414.74|418.39|415.03|418.1|414.74|0
1646119780000|2022-03-01 07:29:40|418.58|415.22|419.76|416.4|419.76|416.4|418.29|414.93|0
1646119790000|2022-03-01 07:29:50|420.15|416.79|419.76|416.4|420.15|416.79|419.76|416.4|0
1646119800000|2022-03-01 07:30:00|419.86|416.5|420.34|416.98|420.34|416.98|419.86|416.5|0
1646119810000|2022-03-01 07:30:10|420.93|417.57|421.13|417.77|421.32|417.96|420.93|417.57|0
1646119820000|2022-03-01 07:30:20|420.54|417.18|419.86|416.5|420.54|417.18|419.66|416.3|0
1646119830000|2022-03-01 07:30:30|420.25|416.89|420.15|416.79|420.25|416.89|419.95|416.59|0
1646119840000|2022-03-01 07:30:40|420.05|416.69|420.15|416.79|420.15|416.79|420.05|416.69|0
1646119850000|2022-03-01 07:30:50|419.86|416.5|419.95|416.59|419.95|416.59|419.86|416.5|0
1646119860000|2022-03-01 07:31:00|420.15|416.79|419.95|416.59|420.15|416.79|419.95|416.59|0
1646119870000|2022-03-01 07:31:10|420.34|416.98|420.64|417.28|420.64|417.28|420.34|416.98|0
1646119880000|2022-03-01 07:31:20|420.54|417.18|420.73|417.37|420.84|417.48|420.54|417.18|0
1646119890000|2022-03-01 07:31:30|420.44|417.08|420.64|417.28|420.64|417.28|420.44|417.08|0
1646119900000|2022-03-01 07:31:40|420.73|417.37|420.84|417.48|420.84|417.48|420.73|417.37|0
1646119910000|2022-03-01 07:31:50|421.13|417.77|421.32|417.96|421.32|417.96|421.13|417.77|0
1646119920000|2022-03-01 07:32:00|421.62|418.26|421.52|418.16|421.62|418.26|421.32|417.96|0
1646119930000|2022-03-01 07:32:10|421.71|418.35|421.52|418.16|421.71|418.35|421.32|417.96|0
1646119940000|2022-03-01 07:32:20|421.13|417.77|421.52|418.16|421.52|418.16|421.13|417.77|0
1646119950000|2022-03-01 07:32:30|421.82|418.46|422.11|418.75|422.11|418.75|421.71|418.35|0
1646119960000|2022-03-01 07:32:40|422.01|418.65|422.69|419.33|422.89|419.53|422.01|418.65|0
1646119970000|2022-03-01 07:32:50|422.89|419.53|422.5|419.14|422.89|419.53|422.11|418.75|0
1646119980000|2022-03-01 07:33:00|422.3|418.94|422.5|419.14|422.5|419.14|422.3|418.94|0
1646119990000|2022-03-01 07:33:10|422.3|418.94|422.3|418.94|422.5|419.14|422.3|418.94|0
1646120000000|2022-03-01 07:33:20|421.91|418.55|422.3|418.94|422.3|418.94|421.91|418.55|0
1646120010000|2022-03-01 07:33:30|422.21|418.85|422.1|418.74|422.21|418.85|421.91|418.55|0
1646120020000|2022-03-01 07:33:40|421.81|418.45|421.91|418.55|422.3|418.94|421.81|418.45|0
1646120030000|2022-03-01 07:33:50|422.21|418.85|422.1|418.74|422.21|418.85|422.1|418.74|0
1646120040000|2022-03-01 07:34:00|421.81|418.45|421.81|418.45|421.91|418.55|421.81|418.45|0
1646120050000|2022-03-01 07:34:10|421.91|418.55|422.01|418.65|422.01|418.65|421.91|418.55|0
1646120060000|2022-03-01 07:34:20|421.91|418.55|422.01|418.65|422.01|418.65|421.91|418.55|0
1646120070000|2022-03-01 07:34:30|421.91|418.55|421.32|417.96|421.91|418.55|421.12|417.76|0
1646120080000|2022-03-01 07:34:40|421.42|418.06|421.42|418.06|421.42|418.06|421.23|417.87|0
1646120090000|2022-03-01 07:34:50|421.32|417.96|421.23|417.87|421.52|418.16|421.23|417.87|0
1646120100000|2022-03-01 07:35:00|421.03|417.67|421.23|417.87|421.23|417.87|421.03|417.67|0
1646120110000|2022-03-01 07:35:10|421.12|417.76|421.42|418.06|421.71|418.35|421.12|417.76|0
1646120120000|2022-03-01 07:35:20|421.23|417.87|421.71|418.35|421.71|418.35|421.23|417.87|0
1646120130000|2022-03-01 07:35:30|421.62|418.26|421.91|418.55|421.91|418.55|421.62|418.26|0
1646120140000|2022-03-01 07:35:40|422.01|418.65|421.91|418.55|422.01|418.65|421.71|418.35|0
1646120150000|2022-03-01 07:35:50|421.42|418.06|421.62|418.26|421.62|418.26|421.42|418.06|0
1646120160000|2022-03-01 07:36:00|421.71|418.35|421.62|418.26|421.81|418.45|421.62|418.26|0
1646120170000|2022-03-01 07:36:10|422.3|418.94|421.12|417.76|422.3|418.94|421.12|417.76|0
1646120180000|2022-03-01 07:36:20|420.93|417.57|420.93|417.57|421.12|417.76|420.93|417.57|0
1646120190000|2022-03-01 07:36:30|421.62|418.26|421.81|418.45|421.91|418.55|421.62|418.26|0
1646120200000|2022-03-01 07:36:40|421.52|418.16|421.71|418.35|421.71|418.35|421.52|418.16|0
1646120210000|2022-03-01 07:36:50|421.91|418.55|422.01|418.65|422.01|418.65|421.91|418.55|0
1646120220000|2022-03-01 07:37:00|422.3|418.94|422.5|419.14|422.5|419.14|422.21|418.85|0
1646120230000|2022-03-01 07:37:10|422.3|418.94|422.99|419.63|422.99|419.63|422.3|418.94|0
1646120240000|2022-03-01 07:37:20|422.89|419.53|422.79|419.43|422.89|419.53|422.79|419.43|0
1646120250000|2022-03-01 07:37:30|422.69|419.33|422.4|419.04|422.69|419.33|422.1|418.74|0
1646120260000|2022-03-01 07:37:40|422.5|419.14|421.42|418.06|422.69|419.33|421.42|418.06|0
1646120270000|2022-03-01 07:37:50|421.71|418.35|421.42|418.06|421.91|418.55|421.42|418.06|0
1646120280000|2022-03-01 07:38:00|421.51|418.15|421.12|417.76|421.51|418.15|421.12|417.76|0
1646120290000|2022-03-01 07:38:10|421.03|417.67|420.93|417.57|421.32|417.96|420.93|417.57|0
1646120300000|2022-03-01 07:38:20|421.03|417.67|421.51|418.15|421.51|418.15|420.93|417.57|0
1646120310000|2022-03-01 07:38:30|421.32|417.96|421.62|418.26|421.62|418.26|421.12|417.76|0
1646120320000|2022-03-01 07:38:40|421.81|418.45|421.81|418.45|422.01|418.65|421.81|418.45|0
1646120330000|2022-03-01 07:38:50|421.51|418.15|421.81|418.45|421.81|418.45|421.42|418.06|0
1646120340000|2022-03-01 07:39:00|421.91|418.55|421.81|418.45|422.01|418.65|421.81|418.45|0
1646120350000|2022-03-01 07:39:10|421.91|418.55|422.01|418.65|422.1|418.74|421.71|418.35|0
1646120360000|2022-03-01 07:39:20|421.71|418.35|421.12|417.76|421.71|418.35|421.12|417.76|0
1646120370000|2022-03-01 07:39:30|421.22|417.86|420.73|417.37|421.22|417.86|420.73|417.37|0
1646120380000|2022-03-01 07:39:40|420.93|417.57|420.83|417.47|421.03|417.67|420.83|417.47|0
1646120390000|2022-03-01 07:39:50|420.93|417.57|420.64|417.28|420.93|417.57|420.64|417.28|0
1646120400000|2022-03-01 07:40:00|420.53|417.17|421.03|417.67|421.03|417.67|420.53|417.17|0
1646120410000|2022-03-01 07:40:10|420.93|417.57|420.05|416.69|420.93|417.57|420.05|416.69|0
1646120420000|2022-03-01 07:40:20|419.95|416.59|420.14|416.78|420.14|416.78|419.95|416.59|0
1646120430000|2022-03-01 07:40:30|420.05|416.69|419.56|416.2|420.05|416.69|419.56|416.2|0
1646120440000|2022-03-01 07:40:40|420.05|416.69|420.05|416.69|420.05|416.69|419.85|416.49|0
1646120450000|2022-03-01 07:40:50|420.34|416.98|419.95|416.59|420.34|416.98|419.95|416.59|0
1646120460000|2022-03-01 07:41:00|419.75|416.39|419.75|416.39|419.85|416.49|419.75|416.39|0
1646120470000|2022-03-01 07:41:10|419.56|416.2|419.85|416.49|419.85|416.49|419.46|416.1|0
1646120480000|2022-03-01 07:41:20|419.75|416.39|419.95|416.59|419.95|416.59|419.75|416.39|0
1646120490000|2022-03-01 07:41:30|419.85|416.49|420.34|416.98|420.34|416.98|419.85|416.49|0
1646120500000|2022-03-01 07:41:40|420.24|416.88|420.64|417.28|420.64|417.28|420.24|416.88|0
1646120510000|2022-03-01 07:41:50|420.44|417.08|420.64|417.28|420.64|417.28|420.44|417.08|0
1646120520000|2022-03-01 07:42:00|420.44|417.08|420.53|417.17|420.53|417.17|420.44|417.08|0
1646120530000|2022-03-01 07:42:10|420.73|417.37|420.05|416.69|420.73|417.37|420.05|416.69|0
1646120540000|2022-03-01 07:42:20|420.34|416.98|419.95|416.59|420.34|416.98|419.95|416.59|0
1646120550000|2022-03-01 07:42:30|420.14|416.78|419.95|416.59|420.14|416.78|419.95|416.59|0
1646120560000|2022-03-01 07:42:40|420.14|416.78|420.44|417.08|420.73|417.37|420.14|416.78|0
1646120570000|2022-03-01 07:42:50|420.34|416.98|420.14|416.78|420.34|416.98|419.95|416.59|0
1646120580000|2022-03-01 07:43:00|420.34|416.98|420.34|416.98|420.34|416.98|420.05|416.69|0
1646120590000|2022-03-01 07:43:10|420.24|416.88|420.14|416.78|420.53|417.17|420.05|416.69|0
1646120600000|2022-03-01 07:43:20|420.05|416.69|420.14|416.78|420.14|416.78|420.05|416.69|0
1646120610000|2022-03-01 07:43:30|420.24|416.88|420.34|416.98|420.44|417.08|420.24|416.88|0
1646120620000|2022-03-01 07:43:40|420.63|417.27|420.63|417.27|420.63|417.27|420.14|416.78|0
1646120630000|2022-03-01 07:43:50|420.44|417.08|420.44|417.08|420.44|417.08|420.44|417.08|0
1646120640000|2022-03-01 07:44:00|420.34|416.98|420.44|417.08|420.44|417.08|420.34|416.98|0
1646120650000|2022-03-01 07:44:10|419.85|416.49|420.14|416.78|420.14|416.78|419.85|416.49|0
1646120660000|2022-03-01 07:44:20|420.05|416.69|419.95|416.59|420.05|416.69|419.66|416.3|0
1646120670000|2022-03-01 07:44:30|420.83|417.47|420.73|417.37|420.83|417.47|420.73|417.37|0
1646120680000|2022-03-01 07:44:40|420.53|417.17|420.24|416.88|420.53|417.17|420.24|416.88|0
1646120690000|2022-03-01 07:44:50|420.44|417.08|420.44|417.08|420.53|417.17|420.44|417.08|0
1646120700000|2022-03-01 07:45:00|420.34|416.98|420.83|417.47|420.92|417.56|420.34|416.98|0
1646120710000|2022-03-01 07:45:10|421.32|417.96|422.01|418.65|422.01|418.65|421.32|417.96|0
1646120720000|2022-03-01 07:45:20|422.2|418.84|422.1|418.74|422.2|418.84|422.1|418.74|0
1646120730000|2022-03-01 07:45:30|422.2|418.84|420.83|417.47|422.2|418.84|420.83|417.47|0
1646120740000|2022-03-01 07:45:40|420.92|417.56|420.92|417.56|420.92|417.56|420.92|417.56|0
1646120750000|2022-03-01 07:45:50|421.09|417.73|420.7|417.34|421.09|417.73|420.41|417.05|0
1646120760000|2022-03-01 07:46:00|420.8|417.44|420.5|417.14|420.9|417.54|420.41|417.05|0
1646120770000|2022-03-01 07:46:10|420.61|417.25|420.7|417.34|420.7|417.34|420.61|417.25|0
1646120780000|2022-03-01 07:46:20|420.5|417.14|420.7|417.34|420.8|417.44|420.31|416.95|0
1646120790000|2022-03-01 07:46:30|420.9|417.54|420.9|417.54|421|417.64|420.8|417.44|0
1646120800000|2022-03-01 07:46:40|421|417.64|421|417.64|421.09|417.73|420.9|417.54|0
1646120810000|2022-03-01 07:46:50|421.19|417.83|421.39|418.03|421.39|418.03|421.19|417.83|0
1646120820000|2022-03-01 07:47:00|421.19|417.83|421.59|418.23|421.59|418.23|421.09|417.73|0
1646120830000|2022-03-01 07:47:10|421.68|418.32|422.27|418.91|422.27|418.91|421.68|418.32|0
1646120840000|2022-03-01 07:47:20|421.88|418.52|422.07|418.71|422.07|418.71|421.88|418.52|0
1646120850000|2022-03-01 07:47:30|422.27|418.91|422.27|418.91|422.27|418.91|422.07|418.71|0
1646120860000|2022-03-01 07:47:40|422.37|419.01|422.07|418.71|422.37|419.01|422.07|418.71|0
1646120870000|2022-03-01 07:47:50|421.88|418.52|421.98|418.62|421.98|418.62|421.88|418.52|0
1646120880000|2022-03-01 07:48:00|421.78|418.42|421.68|418.32|421.98|418.62|421.68|418.32|0
1646120890000|2022-03-01 07:48:10|421.88|418.52|421.19|417.83|421.88|418.52|421.19|417.83|0
1646120900000|2022-03-01 07:48:20|421.48|418.12|421.48|418.12|421.48|418.12|421.29|417.93|0
1646120910000|2022-03-01 07:48:30|421.68|418.32|421.68|418.32|421.88|418.52|421.68|418.32|0
1646120920000|2022-03-01 07:48:40|421.78|418.42|421.68|418.32|422.07|418.71|421.68|418.32|0
1646120930000|2022-03-01 07:48:50|421.78|418.42|421.88|418.52|421.88|418.52|421.78|418.42|0
1646120940000|2022-03-01 07:49:00|421.48|418.12|421.78|418.42|421.78|418.42|421.48|418.12|0
1646120950000|2022-03-01 07:49:10|421.68|418.32|421.29|417.93|421.68|418.32|421.29|417.93|0
1646120960000|2022-03-01 07:49:20|421.48|418.12|422.17|418.81|422.17|418.81|421.19|417.83|0
1646120970000|2022-03-01 07:49:30|422.27|418.91|422.07|418.71|422.27|418.91|421.98|418.62|0
1646120980000|2022-03-01 07:49:40|422.17|418.81|422.27|418.91|422.27|418.91|422.17|418.81|0
1646120990000|2022-03-01 07:49:50|422.37|419.01|422.17|418.81|422.37|419.01|422.17|418.81|0
1646121000000|2022-03-01 07:50:00|421.68|418.32|421.78|418.42|422.07|418.71|421.68|418.32|0
1646121010000|2022-03-01 07:50:10|421.88|418.52|421.78|418.42|421.88|418.52|421.48|418.12|0
1646121020000|2022-03-01 07:50:20|421.48|418.12|421.39|418.03|421.48|418.12|421|417.64|0
1646121030000|2022-03-01 07:50:30|421.29|417.93|421.09|417.73|421.39|418.03|421.09|417.73|0
1646121040000|2022-03-01 07:50:40|420.89|417.53|421.19|417.83|421.19|417.83|420.89|417.53|0
1646121050000|2022-03-01 07:50:50|421.09|417.73|421|417.64|421.09|417.73|420.89|417.53|0
1646121060000|2022-03-01 07:51:00|421.09|417.73|420.8|417.44|421.09|417.73|420.8|417.44|0
1646121070000|2022-03-01 07:51:10|421|417.64|421.19|417.83|421.29|417.93|421|417.64|0
1646121080000|2022-03-01 07:51:20|421.29|417.93|421.29|417.93|421.29|417.93|421.19|417.83|0
1646121090000|2022-03-01 07:51:30|420.8|417.44|420.41|417.05|420.8|417.44|420.41|417.05|0
1646121100000|2022-03-01 07:51:40|420.21|416.85|420.21|416.85|420.31|416.95|420.21|416.85|0
1646121110000|2022-03-01 07:51:50|420.11|416.75|420.5|417.14|420.5|417.14|420.11|416.75|0
1646121120000|2022-03-01 07:52:00|420.41|417.05|420.11|416.75|420.41|417.05|420.11|416.75|0
1646121130000|2022-03-01 07:52:10|419.91|416.55|420.11|416.75|420.11|416.75|419.91|416.55|0
1646121140000|2022-03-01 07:52:20|420.41|417.05|420.7|417.34|420.7|417.34|420.31|416.95|0
1646121150000|2022-03-01 07:52:30|420.31|416.95|420.41|417.05|420.41|417.05|420.21|416.85|0
1646121160000|2022-03-01 07:52:40|421|417.64|421.87|418.51|421.87|418.51|420.6|417.24|0
1646121170000|2022-03-01 07:52:50|422.07|418.71|422.07|418.71|422.07|418.71|422.07|418.71|0
1646121180000|2022-03-01 07:53:00|422.27|418.91|422.37|419.01|422.37|419.01|422.27|418.91|0
1646121190000|2022-03-01 07:53:10|422.46|419.1|422.66|419.3|422.66|419.3|422.46|419.1|0
1646121200000|2022-03-01 07:53:20|422.46|419.1|422.46|419.1|422.46|419.1|422.46|419.1|0
1646121210000|2022-03-01 07:53:30|422.37|419.01|422.27|418.91|422.37|419.01|422.27|418.91|0
1646121220000|2022-03-01 07:53:40|422.07|418.71|421.87|418.51|422.07|418.71|421.87|418.51|0
1646121230000|2022-03-01 07:53:50|421.98|418.62|422.46|419.1|422.46|419.1|421.98|418.62|0
1646121240000|2022-03-01 07:54:00|422.66|419.3|423.05|419.69|423.25|419.89|422.66|419.3|0
1646121250000|2022-03-01 07:54:10|423.25|419.89|422.96|419.6|423.25|419.89|422.96|419.6|0
1646121260000|2022-03-01 07:54:20|423.05|419.69|423.45|420.09|423.45|420.09|423.05|419.69|0
1646121270000|2022-03-01 07:54:30|423.35|419.99|422.86|419.5|423.35|419.99|422.86|419.5|0
1646121280000|2022-03-01 07:54:40|423.25|419.89|423.64|420.28|423.64|420.28|423.25|419.89|0
1646121290000|2022-03-01 07:54:50|423.74|420.38|423.84|420.48|423.84|420.48|423.74|420.38|0
1646121300000|2022-03-01 07:55:00|423.64|420.28|423.74|420.38|423.74|420.38|423.35|419.99|0
1646121310000|2022-03-01 07:55:10|424.04|420.68|424.53|421.17|424.53|421.17|424.04|420.68|0
1646121320000|2022-03-01 07:55:20|424.43|421.07|424.33|420.97|424.63|421.27|424.33|420.97|0
1646121330000|2022-03-01 07:55:30|424.23|420.87|424.04|420.68|424.43|421.07|424.04|420.68|0
1646121340000|2022-03-01 07:55:40|424.14|420.78|424.14|420.78|424.14|420.78|424.14|420.78|0
1646121350000|2022-03-01 07:55:50|424.04|420.68|424.04|420.68|424.23|420.87|424.04|420.68|0
1646121360000|2022-03-01 07:56:00|423.74|420.38|423.44|420.08|423.84|420.48|423.44|420.08|0
1646121370000|2022-03-01 07:56:10|423.05|419.69|423.05|419.69|423.25|419.89|423.05|419.69|0
1646121380000|2022-03-01 07:56:20|422.96|419.6|423.25|419.89|423.25|419.89|422.96|419.6|0
1646121390000|2022-03-01 07:56:30|423.15|419.79|423.05|419.69|423.25|419.89|423.05|419.69|0
1646121400000|2022-03-01 07:56:40|423.25|419.89|423.64|420.28|423.64|420.28|423.25|419.89|0
1646121410000|2022-03-01 07:56:50|423.84|420.48|423.84|420.48|424.03|420.67|423.84|420.48|0
1646121420000|2022-03-01 07:57:00|423.64|420.28|423.55|420.19|423.64|420.28|423.55|420.19|0
1646121430000|2022-03-01 07:57:10|423.44|420.08|423.64|420.28|423.84|420.48|423.44|420.08|0
1646121440000|2022-03-01 07:57:20|423.55|420.19|424.03|420.67|424.03|420.67|423.55|420.19|0
1646121450000|2022-03-01 07:57:30|423.94|420.58|424.23|420.87|424.23|420.87|423.84|420.48|0
1646121460000|2022-03-01 07:57:40|424.43|421.07|424.23|420.87|424.43|421.07|424.23|420.87|0
1646121470000|2022-03-01 07:57:50|424.82|421.46|424.82|421.46|424.82|421.46|424.82|421.46|0
1646121480000|2022-03-01 07:58:00|424.62|421.26|425.02|421.66|425.02|421.66|424.53|421.17|0
1646121490000|2022-03-01 07:58:10|425.12|421.76|425.41|422.05|425.41|422.05|424.92|421.56|0
1646121500000|2022-03-01 07:58:20|425.22|421.86|425.32|421.96|425.32|421.96|425.22|421.86|0
1646121510000|2022-03-01 07:58:30|424.92|421.56|424.43|421.07|424.92|421.56|424.43|421.07|0
1646121520000|2022-03-01 07:58:40|424.62|421.26|423.84|420.48|424.62|421.26|423.84|420.48|0
1646121530000|2022-03-01 07:58:50|423.94|420.58|424.03|420.67|424.03|420.67|423.94|420.58|0
1646121540000|2022-03-01 07:59:00|423.64|420.28|424.14|420.78|424.14|420.78|423.64|420.28|0
1646121550000|2022-03-01 07:59:10|424.03|420.67|423.64|420.28|424.03|420.67|423.64|420.28|0
1646121560000|2022-03-01 07:59:20|423.84|420.48|423.44|420.08|423.84|420.48|423.44|420.08|0
1646121570000|2022-03-01 07:59:30|423.35|419.99|422.07|418.71|423.35|419.99|422.07|418.71|0
1646121580000|2022-03-01 07:59:40|422.17|418.81|422.66|419.3|422.66|419.3|422.17|418.81|0
1646121590000|2022-03-01 07:59:50|422.46|419.1|422.07|418.71|422.46|419.1|421.97|418.61|0
1646121600000|2022-03-01 08:00:00|421.87|418.51|421.28|417.92|421.87|418.51|420.69|417.33|0
1646121610000|2022-03-01 08:00:10|421.68|418.32|424.03|420.67|424.03|420.67|421.68|418.32|0
1646121620000|2022-03-01 08:00:20|424.14|420.78|425.02|421.66|425.21|421.85|424.14|420.78|0
1646121630000|2022-03-01 08:00:30|423.44|420.08|423.35|419.99|423.44|420.08|422.85|419.49|0
1646121640000|2022-03-01 08:00:40|424.23|420.87|423.05|419.69|424.23|420.87|422.85|419.49|0
1646121650000|2022-03-01 08:00:50|423.25|419.89|423.64|420.28|423.64|420.28|423.25|419.89|0
1646121660000|2022-03-01 08:01:00|423.44|420.08|422.46|419.1|423.44|420.08|422.46|419.1|0
1646121670000|2022-03-01 08:01:10|422.26|418.9|421.97|418.61|422.26|418.9|421.97|418.61|0
1646121680000|2022-03-01 08:01:20|421.78|418.42|422.56|419.2|422.85|419.49|421.78|418.42|0
1646121690000|2022-03-01 08:01:30|422.66|419.3|423.05|419.69|423.05|419.69|422.26|418.9|0
1646121700000|2022-03-01 08:01:40|423.25|419.89|422.46|419.1|423.25|419.89|422.46|419.1|0
1646121710000|2022-03-01 08:01:50|422.17|418.81|421.97|418.61|422.17|418.81|421.78|418.42|0
1646121720000|2022-03-01 08:02:00|422.46|419.1|422.07|418.71|422.66|419.3|422.07|418.71|0
1646121730000|2022-03-01 08:02:10|421.48|418.12|422.17|418.81|422.17|418.81|421.48|418.12|0
1646121740000|2022-03-01 08:02:20|422.85|419.49|422.56|419.2|423.05|419.69|422.56|419.2|0
1646121750000|2022-03-01 08:02:30|421.48|418.12|421.87|418.51|421.87|418.51|421.09|417.73|0
1646121760000|2022-03-01 08:02:40|421.48|418.12|421.09|417.73|421.48|418.12|421.09|417.73|0
1646121770000|2022-03-01 08:02:50|421.48|418.12|421.28|417.92|421.48|418.12|421.28|417.92|0
1646121780000|2022-03-01 08:03:00|421.19|417.83|421.09|417.73|421.67|418.31|421.09|417.73|0
1646121790000|2022-03-01 08:03:10|421.28|417.92|420.5|417.14|421.28|417.92|420.5|417.14|0
1646121800000|2022-03-01 08:03:20|420.99|417.63|420.99|417.63|420.99|417.63|420.99|417.63|0
1646121810000|2022-03-01 08:03:30|421.67|418.31|421.19|417.83|422.07|418.71|421.19|417.83|0
1646121820000|2022-03-01 08:03:40|420.89|417.53|420.69|417.33|420.89|417.53|420.5|417.14|0
1646121830000|2022-03-01 08:03:50|420.89|417.53|421.58|418.22|421.58|418.22|420.89|417.53|0
1646121840000|2022-03-01 08:04:00|421.87|418.51|421.48|418.12|421.87|418.51|421.48|418.12|0
1646121850000|2022-03-01 08:04:10|421.28|417.92|420.69|417.33|421.28|417.92|420.69|417.33|0
1646121860000|2022-03-01 08:04:20|419.91|416.55|420.6|417.24|420.6|417.24|419.91|416.55|0
1646121870000|2022-03-01 08:04:30|420.69|417.33|420.21|416.85|420.69|417.33|420.21|416.85|0
1646121880000|2022-03-01 08:04:40|420.1|416.74|420.69|417.33|420.69|417.33|420.1|416.74|0
1646121890000|2022-03-01 08:04:50|420.1|416.74|419.13|415.77|420.1|416.74|419.13|415.77|0
1646121900000|2022-03-01 08:05:00|418.93|415.57|418.18|415.54|418.93|415.93|418.18|415.54|0
1646121910000|2022-03-01 08:05:10|417.59|414.95|417.98|415.34|417.98|415.34|417.59|414.95|0
1646121920000|2022-03-01 08:05:20|418.18|415.54|417.59|414.95|418.18|415.54|417.59|414.95|0
1646121930000|2022-03-01 08:05:30|417.79|415.15|417.98|415.34|418.18|415.54|417.79|415.15|0
1646121940000|2022-03-01 08:05:40|418.08|415.44|417.98|415.34|418.08|415.44|417.98|415.34|0
1646121950000|2022-03-01 08:05:50|417.79|415.15|417.98|415.34|417.98|415.34|417.79|415.15|0
1646121960000|2022-03-01 08:06:00|418.48|415.84|416.81|414.17|418.48|415.84|416.81|414.17|0
1646121970000|2022-03-01 08:06:10|416.22|413.58|416.22|413.58|416.22|413.58|416.03|413.39|0
1646121980000|2022-03-01 08:06:20|416.03|413.39|415.05|412.41|416.03|413.39|415.05|412.41|0
1646121990000|2022-03-01 08:06:30|415.25|412.61|414.66|412.02|415.25|412.61|414.66|412.02|0
1646122000000|2022-03-01 08:06:40|414.57|411.93|415.83|413.19|415.83|413.19|414.57|411.93|0
1646122010000|2022-03-01 08:06:50|415.64|413|415.25|412.61|415.64|413|415.25|412.61|0
1646122020000|2022-03-01 08:07:00|414.77|412.13|414.77|412.13|414.77|412.13|414.77|412.13|0
1646122030000|2022-03-01 08:07:10|414.66|412.02|415.83|413.19|415.83|413.19|414.66|412.02|0
1646122040000|2022-03-01 08:07:20|414.77|412.13|414.57|411.93|414.77|412.13|414.47|411.83|0
1646122050000|2022-03-01 08:07:30|414.38|411.74|414.38|411.74|414.86|412.22|414.38|411.74|0
1646122060000|2022-03-01 08:07:40|413.99|411.35|413.88|411.24|413.99|411.35|413.88|411.24|0
1646122070000|2022-03-01 08:07:50|414.08|411.44|414.86|412.22|415.44|412.8|414.08|411.44|0
1646122080000|2022-03-01 08:08:00|415.44|412.8|415.35|412.71|415.64|413|415.35|412.71|0
1646122090000|2022-03-01 08:08:10|415.83|413.19|416.81|414.17|416.81|414.17|415.83|413.19|0
1646122100000|2022-03-01 08:08:20|416.22|413.58|416.13|413.49|416.22|413.58|415.83|413.19|0
1646122110000|2022-03-01 08:08:30|416.42|413.78|416.42|413.78|416.42|413.78|416.13|413.49|0
1646122120000|2022-03-01 08:08:40|416.03|413.39|416.42|413.78|416.42|413.78|415.64|413|0
1646122130000|2022-03-01 08:08:50|415.93|413.29|416.42|413.78|416.42|413.78|415.93|413.29|0
1646122140000|2022-03-01 08:09:00|416.61|413.97|415.44|412.8|416.61|413.97|415.44|412.8|0
1646122150000|2022-03-01 08:09:10|415.64|413|415.54|412.9|415.64|413|415.25|412.61|0
1646122160000|2022-03-01 08:09:20|416.13|413.49|416.03|413.39|416.13|413.49|415.83|413.19|0
1646122170000|2022-03-01 08:09:30|415.83|413.19|416.22|413.58|416.22|413.58|415.83|413.19|0
1646122180000|2022-03-01 08:09:40|416.03|413.39|416.03|413.39|416.03|413.39|415.74|413.1|0
1646122190000|2022-03-01 08:09:50|416.42|413.78|415.64|413|416.42|413.78|415.64|413|0
1646122200000|2022-03-01 08:10:00|416.42|413.78|416.91|414.27|416.91|414.27|416.42|413.78|0
1646122210000|2022-03-01 08:10:10|415.64|413|415.83|413.19|416.03|413.39|415.54|412.9|0
1646122220000|2022-03-01 08:10:20|416.32|413.68|416.42|413.78|416.42|413.78|416.22|413.58|0
1646122230000|2022-03-01 08:10:30|416.32|413.68|416.42|413.78|416.42|413.78|415.93|413.29|0
1646122240000|2022-03-01 08:10:40|416.03|413.39|415.83|413.19|416.03|413.39|415.64|413|0
1646122250000|2022-03-01 08:10:50|416.13|413.49|415.64|413|416.13|413.49|415.64|413|0
1646122260000|2022-03-01 08:11:00|415.83|413.19|415.64|413|415.83|413.19|415.64|413|0
1646122270000|2022-03-01 08:11:10|415.83|413.19|417|414.36|417|414.36|415.83|413.19|0
1646122280000|2022-03-01 08:11:20|417.2|414.56|416.91|414.27|417.59|414.95|416.91|414.27|0
1646122290000|2022-03-01 08:11:30|416.81|414.17|416.52|413.88|416.81|414.17|416.03|413.39|0
1646122300000|2022-03-01 08:11:40|417|414.36|417.2|414.56|417.39|414.75|417|414.36|0
1646122310000|2022-03-01 08:11:50|417.5|414.86|417.89|415.25|417.89|415.25|417.5|414.86|0
1646122320000|2022-03-01 08:12:00|417.78|415.14|417.39|414.75|417.78|415.14|417.3|414.66|0
1646122330000|2022-03-01 08:12:10|417.3|414.66|416.61|413.97|417.3|414.66|416.61|413.97|0
1646122340000|2022-03-01 08:12:20|416.52|413.88|417.2|414.56|417.2|414.56|416.52|413.88|0
1646122350000|2022-03-01 08:12:30|416.61|413.97|417.2|414.56|417.2|414.56|416.61|413.97|0
1646122360000|2022-03-01 08:12:40|417|414.36|416.61|413.97|417|414.36|416.42|413.78|0
1646122370000|2022-03-01 08:12:50|416.52|413.88|416.61|413.97|417|414.36|416.52|413.88|0
1646122380000|2022-03-01 08:13:00|416.81|414.17|416.81|414.17|417|414.36|416.71|414.07|0
1646122390000|2022-03-01 08:13:10|417.2|414.56|416.22|413.58|417.2|414.56|416.22|413.58|0
1646122400000|2022-03-01 08:13:20|416.42|413.78|416.81|414.17|417|414.36|416.42|413.78|0
1646122410000|2022-03-01 08:13:30|417|414.36|417.39|414.75|418.17|415.53|417|414.36|0
1646122420000|2022-03-01 08:13:40|417.2|414.56|417.2|414.56|417.39|414.75|417.2|414.56|0
1646122430000|2022-03-01 08:13:50|417|414.36|417.69|415.05|417.69|415.05|417|414.36|0
1646122440000|2022-03-01 08:14:00|417.89|415.25|419.35|416.71|419.35|416.71|417.89|415.25|0
1646122450000|2022-03-01 08:14:10|419.94|417.3|419.94|417.3|420.52|417.88|419.94|417.3|0
1646122460000|2022-03-01 08:14:20|419.45|416.81|419.35|416.71|419.45|416.81|419.15|416.51|0
1646122470000|2022-03-01 08:14:30|419.54|416.9|419.54|416.9|419.54|416.9|419.54|416.9|0
1646122480000|2022-03-01 08:14:40|420.13|417.49|420.33|417.69|420.52|417.88|420.13|417.49|0
1646122490000|2022-03-01 08:14:50|420.52|417.88|419.84|417.2|420.52|417.88|419.84|417.2|0
1646122500000|2022-03-01 08:15:00|420.23|417.59|420.43|417.79|420.43|417.79|420.23|417.59|0
1646122510000|2022-03-01 08:15:10|420.72|418.08|421.51|418.87|421.51|418.87|420.72|418.08|0
1646122520000|2022-03-01 08:15:20|421.31|418.67|420.33|417.69|421.31|418.67|420.33|417.69|0
1646122530000|2022-03-01 08:15:30|420.13|417.49|421.11|418.47|421.11|418.47|420.13|417.49|0
1646122540000|2022-03-01 08:15:40|420.72|418.08|420.33|417.69|421.11|418.47|420.33|417.69|0
1646122550000|2022-03-01 08:15:50|420.92|418.28|420.52|417.88|421.51|418.87|420.52|417.88|0
1646122560000|2022-03-01 08:16:00|420.43|417.79|420.52|417.88|420.52|417.88|419.94|417.3|0
1646122570000|2022-03-01 08:16:10|420.72|418.08|420.33|417.69|421.02|418.38|420.33|417.69|0
1646122580000|2022-03-01 08:16:20|421.31|418.67|422.2|419.56|422.2|419.56|421.31|418.67|0
1646122590000|2022-03-01 08:16:30|421.9|419.26|421.7|419.06|422.09|419.45|421.7|419.06|0
1646122600000|2022-03-01 08:16:40|421.9|419.26|422.09|419.45|422.09|419.45|421.7|419.06|0
1646122610000|2022-03-01 08:16:50|421.61|418.97|421.11|418.47|421.61|418.97|421.11|418.47|0
1646122620000|2022-03-01 08:17:00|421.31|418.67|420.82|418.18|421.31|418.67|420.23|417.59|0
1646122630000|2022-03-01 08:17:10|420.72|418.08|421.61|418.97|421.61|418.97|420.72|418.08|0
1646122640000|2022-03-01 08:17:20|422|419.36|421.21|418.57|422|419.36|421.21|418.57|0
1646122650000|2022-03-01 08:17:30|421.11|418.47|422.09|419.45|422.09|419.45|421.11|418.47|0
1646122660000|2022-03-01 08:17:40|422.29|419.65|422.49|419.85|422.68|420.04|422.29|419.65|0
1646122670000|2022-03-01 08:17:50|422.29|419.65|422.88|420.24|422.88|420.24|422.29|419.65|0
1646122680000|2022-03-01 08:18:00|422.68|420.04|422.49|419.85|422.68|420.04|422.49|419.85|0
1646122690000|2022-03-01 08:18:10|421.5|418.86|421.5|418.86|422.09|419.45|421.5|418.86|0
1646122700000|2022-03-01 08:18:20|421.61|418.97|421.7|419.06|421.7|419.06|421.11|418.47|0
1646122710000|2022-03-01 08:18:30|422.09|419.45|421.31|418.67|422.09|419.45|421.31|418.67|0
1646122720000|2022-03-01 08:18:40|421.61|418.97|421.9|419.26|421.9|419.26|421.41|418.77|0
1646122730000|2022-03-01 08:18:50|422|419.36|421.7|419.06|422|419.36|421.61|418.97|0
1646122740000|2022-03-01 08:19:00|422.09|419.45|421.9|419.26|422.29|419.65|421.9|419.26|0
1646122750000|2022-03-01 08:19:10|422.09|419.45|421.9|419.26|422.09|419.45|421.7|419.06|0
1646122760000|2022-03-01 08:19:20|421.7|419.06|420.92|418.28|421.7|419.06|420.72|418.08|0
1646122770000|2022-03-01 08:19:30|420.72|418.08|421.02|418.38|421.11|418.47|420.72|418.08|0
1646122780000|2022-03-01 08:19:40|420.62|417.98|421.11|418.47|421.41|418.77|420.62|417.98|0
1646122790000|2022-03-01 08:19:50|420.62|417.98|421.02|418.38|421.31|418.67|420.62|417.98|0
1646122800000|2022-03-01 08:20:00|420.91|418.27|421.21|418.57|421.21|418.57|420.72|418.08|0
1646122810000|2022-03-01 08:20:10|421.31|418.67|421.31|418.67|421.31|418.67|420.91|418.27|0
1646122820000|2022-03-01 08:20:20|421.5|418.86|420.82|418.18|421.5|418.86|420.82|418.18|0
1646122830000|2022-03-01 08:20:30|420.52|417.88|421.21|418.57|421.21|418.57|420.52|417.88|0
1646122840000|2022-03-01 08:20:40|421.31|418.67|420.91|418.27|421.31|418.67|420.91|418.27|0
1646122850000|2022-03-01 08:20:50|420.72|418.08|421.11|418.47|421.11|418.47|420.72|418.08|0
1646122860000|2022-03-01 08:21:00|420.72|418.08|421.11|418.47|421.11|418.47|420.72|418.08|0
1646122870000|2022-03-01 08:21:10|421.5|418.86|420.13|417.49|421.5|418.86|420.13|417.49|0
1646122880000|2022-03-01 08:21:20|420.33|417.69|419.93|417.29|420.33|417.69|419.93|417.29|0
1646122890000|2022-03-01 08:21:30|419.54|416.9|419.15|416.51|419.54|416.9|419.15|416.51|0
1646122900000|2022-03-01 08:21:40|419.35|416.71|419.35|416.71|419.35|416.71|419.15|416.51|0
1646122910000|2022-03-01 08:21:50|419.54|416.9|419.15|416.51|419.54|416.9|418.95|416.31|0
1646122920000|2022-03-01 08:22:00|419.54|416.9|419.74|417.1|419.74|417.1|418.95|416.31|0
1646122930000|2022-03-01 08:22:10|419.93|417.29|419.93|417.29|419.93|417.29|419.54|416.9|0
1646122940000|2022-03-01 08:22:20|420.13|417.49|420.33|417.69|420.33|417.69|419.93|417.29|0
1646122950000|2022-03-01 08:22:30|420.62|417.98|421.6|418.96|421.6|418.96|420.62|417.98|0
1646122960000|2022-03-01 08:22:40|421.31|418.67|421.6|418.96|421.8|419.16|421.31|418.67|0
1646122970000|2022-03-01 08:22:50|421.7|419.06|422.09|419.45|422.09|419.45|421.7|419.06|0
1646122980000|2022-03-01 08:23:00|422.48|419.84|422.88|420.24|423.07|420.43|422.48|419.84|0
1646122990000|2022-03-01 08:23:10|423.27|420.63|423.66|421.02|423.86|421.22|423.27|420.63|0
1646123000000|2022-03-01 08:23:20|423.86|421.22|426.62|423.98|426.62|423.98|423.86|421.22|0
1646123010000|2022-03-01 08:23:30|426.82|424.18|427.61|424.97|427.61|424.97|426.82|424.18|0
1646123020000|2022-03-01 08:23:40|428|425.36|429.39|426.75|429.39|426.75|428|425.36|0
1646123030000|2022-03-01 08:23:50|430.97|428.33|430.97|428.33|431.37|428.73|430.97|428.33|0
1646123040000|2022-03-01 08:24:00|430.78|428.14|429.1|426.46|430.78|428.14|429.1|426.46|0
1646123050000|2022-03-01 08:24:10|429.19|426.55|429.98|427.34|429.98|427.34|428.8|426.16|0
1646123060000|2022-03-01 08:24:20|429.78|427.14|429.39|426.75|429.78|427.14|429.19|426.55|0
1646123070000|2022-03-01 08:24:30|429.19|426.55|428|425.36|429.19|426.55|428|425.36|0
1646123080000|2022-03-01 08:24:40|429.39|426.75|429.19|426.55|429.39|426.75|428.7|426.06|0
1646123090000|2022-03-01 08:24:50|428.9|426.26|429.59|426.95|429.59|426.95|428.9|426.26|0
1646123100000|2022-03-01 08:25:00|429.98|427.34|429.98|427.34|429.98|427.34|429.29|426.65|0
1646123110000|2022-03-01 08:25:10|430.09|427.45|428.2|425.56|430.09|427.45|428.2|425.56|0
1646123120000|2022-03-01 08:25:20|427.91|425.27|428.6|425.96|428.6|425.96|427.91|425.27|0
1646123130000|2022-03-01 08:25:30|428.7|426.06|429.19|426.55|429.39|426.75|428.7|426.06|0
1646123140000|2022-03-01 08:25:40|428.6|425.96|429.59|426.95|429.59|426.95|428.6|425.96|0
1646123150000|2022-03-01 08:25:50|429.78|427.14|430.18|427.54|430.48|427.84|429.78|427.14|0
1646123160000|2022-03-01 08:26:00|430.78|428.14|430.28|427.64|430.78|428.14|430.28|427.64|0
1646123170000|2022-03-01 08:26:10|431.95|429.31|431.65|429.01|432.05|429.41|431.65|429.01|0
1646123180000|2022-03-01 08:26:20|431.76|429.12|431.85|429.21|432.45|429.81|431.76|429.12|0
1646123190000|2022-03-01 08:26:30|431.76|429.12|430.86|428.22|431.76|429.12|430.86|428.22|0
1646123200000|2022-03-01 08:26:40|430.17|427.53|430.66|428.02|430.86|428.22|430.17|427.53|0
1646123210000|2022-03-01 08:26:50|429.87|427.23|430.37|427.73|430.66|428.02|429.87|427.23|0
1646123220000|2022-03-01 08:27:00|430.66|428.02|430.66|428.02|431.06|428.42|430.47|427.83|0
1646123230000|2022-03-01 08:27:10|430.07|427.43|429.87|427.23|430.07|427.43|429.68|427.04|0
1646123240000|2022-03-01 08:27:20|430.07|427.43|430.37|427.73|430.66|428.02|430.07|427.43|0
1646123250000|2022-03-01 08:27:30|430.57|427.93|430.57|427.93|430.57|427.93|430.37|427.73|0
1646123260000|2022-03-01 08:27:40|430.27|427.63|430.86|428.22|431.26|428.62|430.27|427.63|0
1646123270000|2022-03-01 08:27:50|429.93|427.29|430.42|427.78|430.42|427.78|429.93|427.29|0
1646123280000|2022-03-01 08:28:00|430.33|427.69|429.93|427.29|430.33|427.69|429.93|427.29|0
1646123290000|2022-03-01 08:28:10|430.42|427.78|429.83|427.19|430.42|427.78|429.83|427.19|0
1646123300000|2022-03-01 08:28:20|430.03|427.39|430.71|428.07|430.71|428.07|429.92|427.28|0
1646123310000|2022-03-01 08:28:30|430.81|428.17|430.32|427.68|431.41|428.77|430.32|427.68|0
1646123320000|2022-03-01 08:28:40|430.12|427.48|429.72|427.08|430.12|427.48|429.72|427.08|0
1646123330000|2022-03-01 08:28:50|429.53|426.89|429.13|426.49|429.53|426.89|429.13|426.49|0
1646123340000|2022-03-01 08:29:00|428.93|426.29|429.33|426.69|429.33|426.69|428.93|426.29|0
1646123350000|2022-03-01 08:29:10|429.04|426.4|427.56|424.92|429.04|426.4|427.56|424.92|0
1646123360000|2022-03-01 08:29:20|427.36|424.72|427.75|425.11|427.75|425.11|427.26|424.62|0
1646123370000|2022-03-01 08:29:30|427.95|425.31|429.23|426.59|429.23|426.59|427.95|425.31|0
1646123380000|2022-03-01 08:29:40|428.25|425.61|428.54|425.9|428.54|425.9|427.95|425.31|0
1646123390000|2022-03-01 08:29:50|428.15|425.51|427.75|425.11|428.15|425.51|427.36|424.72|0
1646123400000|2022-03-01 08:30:00|427.46|424.82|428.15|425.51|428.15|425.51|427.16|424.52|0
1646123410000|2022-03-01 08:30:10|428.54|425.9|429.23|426.59|429.43|426.79|428.54|425.9|0
1646123420000|2022-03-01 08:30:20|428.64|426|429.33|426.69|429.33|426.69|428.64|426|0
1646123430000|2022-03-01 08:30:30|429.23|426.59|429.13|426.49|429.23|426.59|428.93|426.29|0
1646123440000|2022-03-01 08:30:40|429.72|427.08|429.63|426.99|429.72|427.08|429.63|426.99|0
1646123450000|2022-03-01 08:30:50|428.54|425.9|429.33|426.69|429.33|426.69|428.54|425.9|0
1646123460000|2022-03-01 08:31:00|428.74|426.1|428.54|425.9|428.74|426.1|428.54|425.9|0
1646123470000|2022-03-01 08:31:10|428.15|425.51|428.34|425.7|428.44|425.8|427.95|425.31|0
1646123480000|2022-03-01 08:31:20|428.15|425.51|428.15|425.51|428.15|425.51|428.05|425.41|0
1646123490000|2022-03-01 08:31:30|428.54|425.9|427.95|425.31|428.54|425.9|427.95|425.31|0
1646123500000|2022-03-01 08:31:40|428.15|425.51|428.74|426.1|428.74|426.1|428.15|425.51|0
1646123510000|2022-03-01 08:31:50|429.53|426.89|428.54|425.9|429.53|426.89|428.54|425.9|0
1646123520000|2022-03-01 08:32:00|428.74|426.1|428.15|425.51|428.74|426.1|428.15|425.51|0
1646123530000|2022-03-01 08:32:10|427.95|425.31|427.75|425.11|427.95|425.31|427.55|424.91|0
1646123540000|2022-03-01 08:32:20|428.14|425.5|427.66|425.02|428.14|425.5|427.66|425.02|0
1646123550000|2022-03-01 08:32:30|428.14|425.5|428.64|426|428.64|426|428.14|425.5|0
1646123560000|2022-03-01 08:32:40|428.34|425.7|428.74|426.1|428.74|426.1|428.34|425.7|0
1646123570000|2022-03-01 08:32:50|428.64|426|427.95|425.31|429.04|426.4|427.95|425.31|0
1646123580000|2022-03-01 08:33:00|428.14|425.5|428.74|426.1|428.74|426.1|428.14|425.5|0
1646123590000|2022-03-01 08:33:10|428.05|425.41|428.14|425.5|428.14|425.5|428.05|425.41|0
1646123600000|2022-03-01 08:33:20|427.95|425.31|427.55|424.91|427.95|425.31|427.46|424.82|0
1646123610000|2022-03-01 08:33:30|426.96|424.32|427.46|424.82|427.46|424.82|426.57|423.93|0
1646123620000|2022-03-01 08:33:40|427.85|425.21|427.16|424.52|427.85|425.21|427.16|424.52|0
1646123630000|2022-03-01 08:33:50|426.77|424.13|426.57|423.93|426.96|424.32|426.57|423.93|0
1646123640000|2022-03-01 08:34:00|426.37|423.73|426.37|423.73|426.77|424.13|426.37|423.73|0
1646123650000|2022-03-01 08:34:10|426.96|424.32|425.98|423.34|426.96|424.32|425.98|423.34|0
1646123660000|2022-03-01 08:34:20|426.18|423.54|426.18|423.54|426.37|423.73|426.18|423.54|0
1646123670000|2022-03-01 08:34:30|425.98|423.34|426.18|423.54|426.57|423.93|425.98|423.34|0
1646123680000|2022-03-01 08:34:40|425.78|423.14|425.39|422.75|426.37|423.73|425.39|422.75|0
1646123690000|2022-03-01 08:34:50|425.49|422.85|425.1|422.46|425.49|422.85|425.1|422.46|0
1646123700000|2022-03-01 08:35:00|425.39|422.75|425|422.36|425.39|422.75|425|422.36|0
1646123710000|2022-03-01 08:35:10|424.01|421.37|424.21|421.57|424.21|421.57|423.82|421.18|0
1646123720000|2022-03-01 08:35:20|424.8|422.16|425.39|422.75|425.39|422.75|424.8|422.16|0
1646123730000|2022-03-01 08:35:30|425.59|422.95|426.37|423.73|426.37|423.73|425.59|422.95|0
1646123740000|2022-03-01 08:35:40|426.08|423.44|425.98|423.34|426.18|423.54|425.98|423.34|0
1646123750000|2022-03-01 08:35:50|426.28|423.64|426.57|423.93|426.77|424.13|426.28|423.64|0
1646123760000|2022-03-01 08:36:00|427.16|424.52|427.36|424.72|427.36|424.72|426.87|424.23|0
1646123770000|2022-03-01 08:36:10|426.87|424.23|426.87|424.23|426.87|424.23|426.87|424.23|0
1646123780000|2022-03-01 08:36:20|426.96|424.32|426.37|423.73|426.96|424.32|426.37|423.73|0
1646123790000|2022-03-01 08:36:30|425.98|423.34|425.69|423.05|425.98|423.34|425.39|422.75|0
1646123800000|2022-03-01 08:36:40|425.58|422.94|425|422.36|425.58|422.94|424.7|422.06|0
1646123810000|2022-03-01 08:36:50|425.39|422.75|425.78|423.14|425.78|423.14|425.39|422.75|0
1646123820000|2022-03-01 08:37:00|426.47|423.83|426.37|423.73|426.47|423.83|426.37|423.73|0
1646123830000|2022-03-01 08:37:10|426.17|423.53|426.87|424.23|426.87|424.23|426.17|423.53|0
1646123840000|2022-03-01 08:37:20|427.06|424.42|426.57|423.93|427.06|424.42|426.57|423.93|0
1646123850000|2022-03-01 08:37:30|426.67|424.03|426.47|423.83|426.67|424.03|426.47|423.83|0
1646123860000|2022-03-01 08:37:40|426.37|423.73|425.98|423.34|426.37|423.73|425.78|423.14|0
1646123870000|2022-03-01 08:37:50|426.17|423.53|426.76|424.12|426.76|424.12|426.17|423.53|0
1646123880000|2022-03-01 08:38:00|426.87|424.23|426.57|423.93|426.87|424.23|426.57|423.93|0
1646123890000|2022-03-01 08:38:10|426.96|424.32|427.35|424.71|427.55|424.91|426.96|424.32|0
1646123900000|2022-03-01 08:38:20|427.85|425.21|428.25|425.61|428.25|425.61|427.85|425.21|0
1646123910000|2022-03-01 08:38:30|428.34|425.7|428.34|425.7|428.34|425.7|428.14|425.5|0
1646123920000|2022-03-01 08:38:40|427.95|425.31|428.34|425.7|428.34|425.7|427.95|425.31|0
1646123930000|2022-03-01 08:38:50|428.54|425.9|429.03|426.39|429.03|426.39|428.24|425.6|0
1646123940000|2022-03-01 08:39:00|429.33|426.69|430.31|427.67|430.51|427.87|429.33|426.69|0
1646123950000|2022-03-01 08:39:10|430.61|427.97|429.52|426.88|430.61|427.97|429.52|426.88|0
1646123960000|2022-03-01 08:39:20|428.93|426.29|427.55|424.91|428.93|426.29|427.55|424.91|0
1646123970000|2022-03-01 08:39:30|427.85|425.21|427.55|424.91|427.85|425.21|427.55|424.91|0
1646123980000|2022-03-01 08:39:40|428.73|426.09|429.23|426.59|429.23|426.59|428.73|426.09|0
1646123990000|2022-03-01 08:39:50|429.63|426.99|428.93|426.29|429.63|426.99|428.93|426.29|0
1646124000000|2022-03-01 08:40:00|429.33|426.69|429.13|426.49|429.33|426.69|428.84|426.2|0
1646124010000|2022-03-01 08:40:10|429.52|426.88|428.44|425.8|429.52|426.88|428.44|425.8|0
1646124020000|2022-03-01 08:40:20|428.54|425.9|427.35|424.71|428.54|425.9|427.35|424.71|0
1646124030000|2022-03-01 08:40:30|427.55|424.91|426.96|424.32|427.55|424.91|426.96|424.32|0
1646124040000|2022-03-01 08:40:40|426.67|424.03|426.96|424.32|426.96|424.32|426.67|424.03|0
1646124050000|2022-03-01 08:40:50|427.16|424.52|427.85|425.21|427.85|425.21|427.16|424.52|0
1646124060000|2022-03-01 08:41:00|428.44|425.8|428.14|425.5|428.44|425.8|428.14|425.5|0
1646124070000|2022-03-01 08:41:10|428.34|425.7|428.93|426.29|428.93|426.29|428.34|425.7|0
1646124080000|2022-03-01 08:41:20|428.73|426.09|428.64|426|428.93|426.29|428.44|425.8|0
1646124090000|2022-03-01 08:41:30|428.14|425.5|428.44|425.8|428.44|425.8|428.14|425.5|0
1646124100000|2022-03-01 08:41:40|428.34|425.7|429.13|426.49|429.13|426.49|428.24|425.6|0
1646124110000|2022-03-01 08:41:50|428.93|426.29|430.41|427.77|430.61|427.97|428.93|426.29|0
1646124120000|2022-03-01 08:42:00|429.72|427.08|429.52|426.88|429.92|427.28|429.52|426.88|0
1646124130000|2022-03-01 08:42:10|430.31|427.67|429.92|427.28|430.31|427.67|429.92|427.28|0
1646124140000|2022-03-01 08:42:20|430.51|427.87|430.71|428.07|431.2|428.56|430.51|427.87|0
1646124150000|2022-03-01 08:42:30|430.81|428.17|431.1|428.46|431.1|428.46|430.81|428.17|0
1646124160000|2022-03-01 08:42:40|431.3|428.66|430.41|427.77|431.3|428.66|430.41|427.77|0
1646124170000|2022-03-01 08:42:50|430.81|428.17|430.61|427.97|430.81|428.17|430.61|427.97|0
1646124180000|2022-03-01 08:43:00|430.51|427.87|430.81|428.17|430.81|428.17|430.51|427.87|0
1646124190000|2022-03-01 08:43:10|430.9|428.26|430.22|427.58|430.9|428.26|430.22|427.58|0
1646124200000|2022-03-01 08:43:20|430.31|427.67|429.92|427.28|430.31|427.67|429.92|427.28|0
1646124210000|2022-03-01 08:43:30|430.31|427.67|430.61|427.97|430.61|427.97|430.31|427.67|0
1646124220000|2022-03-01 08:43:40|430.31|427.67|430.71|428.07|430.71|428.07|429.72|427.08|0
1646124230000|2022-03-01 08:43:50|430.9|428.26|431.3|428.66|431.3|428.66|430.9|428.26|0
1646124240000|2022-03-01 08:44:00|431.2|428.56|432.09|429.45|432.09|429.45|431.2|428.56|0
1646124250000|2022-03-01 08:44:10|431.89|429.25|431.6|428.96|431.89|429.25|431.5|428.86|0
1646124260000|2022-03-01 08:44:20|431.89|429.25|430.9|428.26|431.89|429.25|430.9|428.26|0
1646124270000|2022-03-01 08:44:30|430.71|428.07|430.9|428.26|431.1|428.46|430.71|428.07|0
1646124280000|2022-03-01 08:44:40|430.51|427.87|430.71|428.07|430.81|428.17|430.51|427.87|0
1646124290000|2022-03-01 08:44:50|430.9|428.26|431.01|428.37|431.2|428.56|430.9|428.26|0
1646124300000|2022-03-01 08:45:00|431.2|428.56|431.5|428.86|431.5|428.86|431.2|428.56|0
1646124310000|2022-03-01 08:45:10|431.89|429.25|430.9|428.26|431.89|429.25|430.9|428.26|0
1646124320000|2022-03-01 08:45:20|431.01|428.37|430.51|427.87|431.01|428.37|430.51|427.87|0
1646124330000|2022-03-01 08:45:30|430.71|428.07|430.71|428.07|430.71|428.07|430.31|427.67|0
1646124340000|2022-03-01 08:45:40|430.61|427.97|430.71|428.07|430.9|428.26|430.61|427.97|0
1646124350000|2022-03-01 08:45:50|430.9|428.26|430.22|427.58|430.9|428.26|430.22|427.58|0
1646124360000|2022-03-01 08:46:00|430.31|427.67|430.21|427.57|430.31|427.67|430.21|427.57|0
1646124370000|2022-03-01 08:46:10|430.11|427.47|430.9|428.26|430.9|428.26|430.11|427.47|0
1646124380000|2022-03-01 08:46:20|430.7|428.06|429.82|427.18|430.7|428.06|429.82|427.18|0
1646124390000|2022-03-01 08:46:30|429.72|427.08|430.51|427.87|430.51|427.87|429.72|427.08|0
1646124400000|2022-03-01 08:46:40|430.9|428.26|430.02|427.38|430.9|428.26|430.02|427.38|0
1646124410000|2022-03-01 08:46:50|429.32|426.68|430.11|427.47|430.11|427.47|429.23|426.59|0
1646124420000|2022-03-01 08:47:00|430.02|427.38|430.11|427.47|430.11|427.47|429.52|426.88|0
1646124430000|2022-03-01 08:47:10|430.31|427.67|430.9|428.26|431.1|428.46|430.31|427.67|0
1646124440000|2022-03-01 08:47:20|431.6|428.96|431.69|429.05|431.69|429.05|431.5|428.86|0
1646124450000|2022-03-01 08:47:30|431.89|429.25|432.88|430.24|432.88|430.24|431.89|429.25|0
1646124460000|2022-03-01 08:47:40|432.68|430.04|432.09|429.45|432.68|430.04|432.09|429.45|0
1646124470000|2022-03-01 08:47:50|431.4|428.76|431.5|428.86|431.5|428.86|431.4|428.76|0
1646124480000|2022-03-01 08:48:00|431.69|429.05|432.09|429.45|432.29|429.65|431.69|429.05|0
1646124490000|2022-03-01 08:48:10|432.39|429.75|432.68|430.04|432.68|430.04|432.39|429.75|0
1646124500000|2022-03-01 08:48:20|432.48|429.84|434.37|431.73|434.37|431.73|432.48|429.84|0
1646124510000|2022-03-01 08:48:30|434.27|431.63|435.66|433.02|435.66|433.02|434.27|431.63|0
1646124520000|2022-03-01 08:48:40|435.46|432.82|434.97|432.33|435.46|432.82|434.77|432.13|0
1646124530000|2022-03-01 08:48:50|434.37|431.73|434.27|431.63|434.66|432.02|434.27|431.63|0
1646124540000|2022-03-01 08:49:00|434.86|432.22|434.27|431.63|434.86|432.22|434.27|431.63|0
1646124550000|2022-03-01 08:49:10|434.07|431.43|434.27|431.63|434.27|431.63|434.07|431.43|0
1646124560000|2022-03-01 08:49:20|435.66|433.02|435.26|432.62|435.66|433.02|435.26|432.62|0
1646124570000|2022-03-01 08:49:30|435.46|432.82|435.66|433.02|435.66|433.02|435.46|432.82|0
1646124580000|2022-03-01 08:49:40|435.46|432.82|436.85|434.21|436.85|434.21|435.46|432.82|0
1646124590000|2022-03-01 08:49:50|436.65|434.01|436.65|434.01|436.65|434.01|436.25|433.61|0
1646124600000|2022-03-01 08:50:00|436.45|433.81|436.16|433.52|436.45|433.81|435.96|433.32|0
1646124610000|2022-03-01 08:50:10|435.76|433.12|436.85|434.21|436.85|434.21|435.76|433.12|0
1646124620000|2022-03-01 08:50:20|436.75|434.11|436.85|434.21|437.65|435.01|436.75|434.11|0
1646124630000|2022-03-01 08:50:30|436.65|434.01|437.65|435.01|437.65|435.01|436.65|434.01|0
1646124640000|2022-03-01 08:50:40|437.35|434.71|437.65|435.01|437.65|435.01|437.25|434.61|0
1646124650000|2022-03-01 08:50:50|437.55|434.91|437.25|434.61|437.55|434.91|437.25|434.61|0
1646124660000|2022-03-01 08:51:00|437.05|434.41|436.85|434.21|437.05|434.41|436.85|434.21|0
1646124670000|2022-03-01 08:51:10|437.45|434.81|437.05|434.41|437.45|434.81|437.05|434.41|0
1646124680000|2022-03-01 08:51:20|436.85|434.21|436.45|433.81|436.85|434.21|436.16|433.52|0
1646124690000|2022-03-01 08:51:30|436.85|434.21|436.45|433.81|436.85|434.21|436.45|433.81|0
1646124700000|2022-03-01 08:51:40|436.65|434.01|436.45|433.81|436.65|434.01|436.16|433.52|0
1646124710000|2022-03-01 08:51:50|436.25|433.61|435.91|433.27|436.25|433.61|435.81|433.17|0
1646124720000|2022-03-01 08:52:00|436.31|433.67|437.18|434.54|437.18|434.54|436.31|433.67|0
1646124730000|2022-03-01 08:52:10|437.08|434.44|437.38|434.74|437.97|435.33|437.08|434.44|0
1646124740000|2022-03-01 08:52:20|437.18|434.54|438.08|435.44|438.08|435.44|437.18|434.54|0
1646124750000|2022-03-01 08:52:30|437.97|435.33|438.17|435.53|438.17|435.53|437.97|435.33|0
1646124760000|2022-03-01 08:52:40|437.97|435.33|437.97|435.33|437.97|435.33|437.88|435.24|0
1646124770000|2022-03-01 08:52:50|438.77|436.13|439.37|436.73|439.57|436.93|438.77|436.13|0
1646124780000|2022-03-01 08:53:00|439.17|436.53|439.47|436.83|439.47|436.83|439.17|436.53|0
1646124790000|2022-03-01 08:53:10|439.76|437.12|440.56|437.92|440.56|437.92|439.76|437.12|0
1646124800000|2022-03-01 08:53:20|440.47|437.83|441.16|438.52|441.36|438.72|440.47|437.83|0
1646124810000|2022-03-01 08:53:30|441.36|438.72|439.57|436.93|441.36|438.72|439.57|436.93|0
1646124820000|2022-03-01 08:53:40|439.37|436.73|438.77|436.13|439.37|436.73|438.57|435.93|0
1646124830000|2022-03-01 08:53:50|439.47|436.83|439.57|436.93|439.57|436.93|439.47|436.83|0
1646124840000|2022-03-01 08:54:00|439.37|436.73|439.17|436.53|439.37|436.73|439.07|436.43|0
1646124850000|2022-03-01 08:54:10|439.37|436.73|439.37|436.73|439.56|436.92|439.37|436.73|0
1646124860000|2022-03-01 08:54:20|439.56|436.92|439.47|436.83|439.67|437.03|439.47|436.83|0
1646124870000|2022-03-01 08:54:30|439.37|436.73|439.37|436.73|439.76|437.12|439.37|436.73|0
1646124880000|2022-03-01 08:54:40|438.77|436.13|438.57|435.93|438.97|436.33|438.57|435.93|0
1646124890000|2022-03-01 08:54:50|438.67|436.03|438.57|435.93|438.77|436.13|438.57|435.93|0
1646124900000|2022-03-01 08:55:00|439.17|436.53|439.37|436.73|439.67|437.03|439.17|436.53|0
1646124910000|2022-03-01 08:55:10|438.97|436.33|437.97|435.33|438.97|436.33|437.97|435.33|0
1646124920000|2022-03-01 08:55:20|437.38|434.74|437.57|434.93|437.57|434.93|437.38|434.74|0
1646124930000|2022-03-01 08:55:30|437.77|435.13|437.38|434.74|437.77|435.13|437.38|434.74|0
1646124940000|2022-03-01 08:55:40|437.48|434.84|437.77|435.13|437.77|435.13|437.48|434.84|0
1646124950000|2022-03-01 08:55:50|437.57|434.93|437.38|434.74|437.57|434.93|437.38|434.74|0
1646124960000|2022-03-01 08:56:00|437.57|434.93|437.57|434.93|437.97|435.33|437.57|434.93|0
1646124970000|2022-03-01 08:56:10|437.68|435.04|437.77|435.13|437.77|435.13|437.48|434.84|0
1646124980000|2022-03-01 08:56:20|437.57|434.93|438.17|435.53|438.17|435.53|437.57|434.93|0
1646124990000|2022-03-01 08:56:30|437.97|435.33|438.97|436.33|439.76|437.12|437.97|435.33|0
1646125000000|2022-03-01 08:56:40|439.36|436.72|439.56|436.92|439.56|436.92|439.36|436.72|0
1646125010000|2022-03-01 08:56:50|439.76|437.12|439.76|437.12|439.76|437.12|439.67|437.03|0
1646125020000|2022-03-01 08:57:00|439.56|436.92|439.56|436.92|439.56|436.92|439.17|436.53|0
1646125030000|2022-03-01 08:57:10|439.96|437.32|439.87|437.23|440.07|437.43|439.76|437.12|0
1646125040000|2022-03-01 08:57:20|439.17|436.53|438.57|435.93|439.17|436.53|438.57|435.93|0
1646125050000|2022-03-01 08:57:30|438.37|435.73|438.17|435.53|438.57|435.93|438.17|435.53|0
1646125060000|2022-03-01 08:57:40|437.97|435.33|437.97|435.33|437.97|435.33|437.88|435.24|0
1646125070000|2022-03-01 08:57:50|437.77|435.13|437.57|434.93|437.77|435.13|437.37|434.73|0
1646125080000|2022-03-01 08:58:00|437.37|434.73|436.78|434.14|437.37|434.73|436.78|434.14|0
1646125090000|2022-03-01 08:58:10|436.29|433.65|436.38|433.74|436.38|433.74|436.29|433.65|0
1646125100000|2022-03-01 08:58:20|435.98|433.34|435.98|433.34|435.98|433.34|435.98|433.34|0
1646125110000|2022-03-01 08:58:30|435.89|433.25|436.48|433.84|436.48|433.84|435.89|433.25|0
1646125120000|2022-03-01 08:58:40|436.78|434.14|436.38|433.74|436.78|434.14|436.38|433.74|0
1646125130000|2022-03-01 08:58:50|436.58|433.94|436.88|434.24|436.88|434.24|436.38|433.74|0
1646125140000|2022-03-01 08:59:00|436.09|433.45|435.98|433.34|436.09|433.45|435.89|433.25|0
1646125150000|2022-03-01 08:59:10|435.78|433.14|435.49|432.85|435.78|433.14|435.49|432.85|0
1646125160000|2022-03-01 08:59:20|435.39|432.75|435.39|432.75|435.39|432.75|435.19|432.55|0
1646125170000|2022-03-01 08:59:30|435.59|432.95|435.19|432.55|435.59|432.95|435.19|432.55|0
1646125180000|2022-03-01 08:59:40|435.59|432.95|436.09|433.45|436.09|433.45|435.59|432.95|0
1646125190000|2022-03-01 08:59:50|435.78|433.14|435.98|433.34|435.98|433.34|435.78|433.14|0
1646125200000|2022-03-01 09:00:00|436.38|433.74|436.28|433.64|436.48|433.84|436.28|433.64|0
1646125210000|2022-03-01 09:00:10|435.98|433.34|435.49|432.85|435.98|433.34|435.49|432.85|0
1646125220000|2022-03-01 09:00:20|435.19|432.55|435.78|433.14|435.98|433.34|434.99|432.35|0
1646125230000|2022-03-01 09:00:30|435.98|433.34|435.69|433.05|435.98|433.34|435.69|433.05|0
1646125240000|2022-03-01 09:00:40|435.98|433.34|435.49|432.85|435.98|433.34|435.49|432.85|0
1646125250000|2022-03-01 09:00:50|435.69|433.05|434.99|432.35|435.69|433.05|434.99|432.35|0
1646125260000|2022-03-01 09:01:00|435.09|432.45|435.19|432.55|435.19|432.55|434.99|432.35|0
1646125270000|2022-03-01 09:01:10|434.99|432.35|435.59|432.95|435.59|432.95|434.79|432.15|0
1646125280000|2022-03-01 09:01:20|435.39|432.75|435.29|432.65|435.39|432.75|435.29|432.65|0
1646125290000|2022-03-01 09:01:30|435.39|432.75|434.99|432.35|435.39|432.75|434.99|432.35|0
1646125300000|2022-03-01 09:01:40|434.9|432.26|437.37|434.73|437.37|434.73|434.9|432.26|0
1646125310000|2022-03-01 09:01:50|437.17|434.53|436.48|433.84|437.17|434.53|436.48|433.84|0
1646125320000|2022-03-01 09:02:00|437.37|434.73|435.89|433.25|437.37|434.73|435.78|433.14|0
1646125330000|2022-03-01 09:02:10|436.09|433.45|435.19|432.55|436.09|433.45|435.19|432.55|0
1646125340000|2022-03-01 09:02:20|434.99|432.35|434|431.36|434.99|432.35|434|431.36|0
1646125350000|2022-03-01 09:02:30|433.8|431.16|433.51|430.87|433.8|431.16|433.51|430.87|0
1646125360000|2022-03-01 09:02:40|434.2|431.56|434.59|431.95|434.59|431.95|434.2|431.56|0
1646125370000|2022-03-01 09:02:50|434.3|431.66|434.99|432.35|434.99|432.35|434.3|431.66|0
1646125380000|2022-03-01 09:03:00|435.19|432.55|434.59|431.95|435.59|432.95|434.59|431.95|0
1646125390000|2022-03-01 09:03:10|434.4|431.76|434.79|432.15|434.99|432.35|434.4|431.76|0
1646125400000|2022-03-01 09:03:20|434.59|431.95|434.79|432.15|434.79|432.15|434.4|431.76|0
1646125410000|2022-03-01 09:03:30|434.99|432.35|435.19|432.55|435.19|432.55|434.99|432.35|0
1646125420000|2022-03-01 09:03:40|435.09|432.45|435.19|432.55|435.19|432.55|434.99|432.35|0
1646125430000|2022-03-01 09:03:50|435.09|432.45|434.99|432.35|435.09|432.45|434.79|432.15|0
1646125440000|2022-03-01 09:04:00|435.19|432.55|434.59|431.95|435.39|432.75|434.59|431.95|0
1646125450000|2022-03-01 09:04:10|434.2|431.56|435.19|432.55|435.19|432.55|434|431.36|0
1646125460000|2022-03-01 09:04:20|435.39|432.75|434.89|432.25|435.39|432.75|434.89|432.25|0
1646125470000|2022-03-01 09:04:30|434.99|432.35|435.19|432.55|435.19|432.55|434.79|432.15|0
1646125480000|2022-03-01 09:04:40|434.99|432.35|434.99|432.35|435.29|432.65|434.79|432.15|0
1646125490000|2022-03-01 09:04:50|434.79|432.15|434.79|432.15|434.99|432.35|434.79|432.15|0
1646125500000|2022-03-01 09:05:00|434.5|431.86|434.59|431.95|434.59|431.95|434.39|431.75|0
1646125510000|2022-03-01 09:05:10|434.7|432.06|434.7|432.06|434.7|432.06|434.59|431.95|0
1646125520000|2022-03-01 09:05:20|434.99|432.35|434.39|431.75|434.99|432.35|434.39|431.75|0
1646125530000|2022-03-01 09:05:30|434.59|431.95|434.39|431.75|434.59|431.95|434.39|431.75|0
1646125540000|2022-03-01 09:05:40|434.59|431.95|435.09|432.45|435.09|432.45|434.59|431.95|0
1646125550000|2022-03-01 09:05:50|434.79|432.15|435.58|432.94|435.58|432.94|434.79|432.15|0
1646125560000|2022-03-01 09:06:00|435.78|433.14|435.98|433.34|435.98|433.34|435.58|432.94|0
1646125570000|2022-03-01 09:06:10|436.18|433.54|436.77|434.13|436.77|434.13|436.18|433.54|0
1646125580000|2022-03-01 09:06:20|437.28|434.64|438.17|435.53|438.17|435.53|437.28|434.64|0
1646125590000|2022-03-01 09:06:30|438.76|436.12|438.76|436.12|438.76|436.12|438.17|435.53|0
1646125600000|2022-03-01 09:06:40|439.56|436.92|438.96|436.32|439.56|436.92|438.96|436.32|0
1646125610000|2022-03-01 09:06:50|439.16|436.52|439.36|436.72|439.36|436.72|438.87|436.23|0
1646125620000|2022-03-01 09:07:00|439.27|436.63|438.47|435.83|439.27|436.63|438.27|435.63|0
1646125630000|2022-03-01 09:07:10|438.67|436.03|439.46|436.82|439.56|436.92|438.67|436.03|0
1646125640000|2022-03-01 09:07:20|439.56|436.92|439.76|437.12|439.96|437.32|439.56|436.92|0
1646125650000|2022-03-01 09:07:30|439.86|437.22|439.86|437.22|440.36|437.72|439.76|437.12|0
1646125660000|2022-03-01 09:07:40|439.96|437.32|439.07|436.43|439.96|437.32|438.76|436.12|0
1646125670000|2022-03-01 09:07:50|438.47|435.83|438.76|436.12|438.76|436.12|438.47|435.83|0
1646125680000|2022-03-01 09:08:00|438.17|435.53|438.67|436.03|438.67|436.03|438.17|435.53|0
1646125690000|2022-03-01 09:08:10|438.76|436.12|439.56|436.92|439.56|436.92|438.56|435.92|0
1646125700000|2022-03-01 09:08:20|440.56|437.92|441.26|438.62|441.26|438.62|440.56|437.92|0
1646125710000|2022-03-01 09:08:30|441.46|438.82|441.86|439.22|441.86|439.22|441.46|438.82|0
1646125720000|2022-03-01 09:08:40|442.15|439.51|442.75|440.11|442.75|440.11|442.15|439.51|0
1646125730000|2022-03-01 09:08:50|442.95|440.31|443.46|440.82|443.46|440.82|442.95|440.31|0
1646125740000|2022-03-01 09:09:00|444.55|441.91|442.95|440.31|444.55|441.91|442.95|440.31|0
1646125750000|2022-03-01 09:09:10|442.15|439.51|442.95|440.31|443.06|440.42|442.15|439.51|0
1646125760000|2022-03-01 09:09:20|441.75|439.11|442.66|440.02|442.66|440.02|441.75|439.11|0
1646125770000|2022-03-01 09:09:30|442.55|439.91|442.35|439.71|442.75|440.11|441.95|439.31|0
1646125780000|2022-03-01 09:09:40|442.66|440.02|441.95|439.31|442.75|440.11|441.95|439.31|0
1646125790000|2022-03-01 09:09:50|442.15|439.51|442.15|439.51|442.55|439.91|442.15|439.51|0
1646125800000|2022-03-01 09:10:00|441.95|439.31|442.35|439.71|442.35|439.71|441.95|439.31|0
1646125810000|2022-03-01 09:10:10|442.55|439.91|442.55|439.91|442.95|440.31|442.55|439.91|0
1646125820000|2022-03-01 09:10:20|442.95|440.31|442.75|440.11|442.95|440.31|442.55|439.91|0
1646125830000|2022-03-01 09:10:30|442.66|440.02|442.95|440.31|442.95|440.31|442.55|439.91|0
1646125840000|2022-03-01 09:10:40|443.06|440.42|442.95|440.31|443.15|440.51|442.95|440.31|0
1646125850000|2022-03-01 09:10:50|443.35|440.71|443.95|441.31|443.95|441.31|443.35|440.71|0
1646125860000|2022-03-01 09:11:00|443.75|441.11|442.95|440.31|443.75|441.11|442.95|440.31|0
1646125870000|2022-03-01 09:11:10|443.15|440.51|442.15|439.51|443.15|440.51|442.15|439.51|0
1646125880000|2022-03-01 09:11:20|442.55|439.91|442.35|439.71|442.55|439.91|442.35|439.71|0
1646125890000|2022-03-01 09:11:30|442.75|440.11|442.35|439.71|442.75|440.11|442.15|439.51|0
1646125900000|2022-03-01 09:11:40|442.26|439.62|442.26|439.62|442.26|439.62|442.26|439.62|0
1646125910000|2022-03-01 09:11:50|442.35|439.71|442.55|439.91|442.75|440.11|442.35|439.71|0
1646125920000|2022-03-01 09:12:00|442.75|440.11|443.55|440.91|443.55|440.91|442.75|440.11|0
1646125930000|2022-03-01 09:12:10|443.35|440.71|442.95|440.31|443.35|440.71|442.95|440.31|0
1646125940000|2022-03-01 09:12:20|443.15|440.51|443.25|440.61|443.25|440.61|443.05|440.41|0
1646125950000|2022-03-01 09:12:30|443.35|440.71|443.86|441.22|443.95|441.31|443.35|440.71|0
1646125960000|2022-03-01 09:12:40|443.95|441.31|444.15|441.51|444.15|441.51|443.95|441.31|0
1646125970000|2022-03-01 09:12:50|443.75|441.11|443.55|440.91|443.85|441.21|443.55|440.91|0
1646125980000|2022-03-01 09:13:00|443.75|441.11|442.15|439.51|443.75|441.11|442.15|439.51|0
1646125990000|2022-03-01 09:13:10|442.65|440.01|443.75|441.11|443.75|441.11|442.65|440.01|0
1646126000000|2022-03-01 09:13:20|443.55|440.91|443.75|441.11|443.95|441.31|443.55|440.91|0
1646126010000|2022-03-01 09:13:30|443.55|440.91|444.15|441.51|444.35|441.71|443.55|440.91|0
1646126020000|2022-03-01 09:13:40|444.46|441.82|444.15|441.51|444.46|441.82|444.15|441.51|0
1646126030000|2022-03-01 09:13:50|444.35|441.71|445.26|442.62|445.35|442.71|444.35|441.71|0
1646126040000|2022-03-01 09:14:00|445.15|442.51|444.25|441.61|445.15|442.51|444.05|441.41|0
1646126050000|2022-03-01 09:14:10|444.35|441.71|445.15|442.51|445.15|442.51|444.35|441.71|0
1646126060000|2022-03-01 09:14:20|444.95|442.31|444.35|441.71|445.15|442.51|444.35|441.71|0
1646126070000|2022-03-01 09:14:30|444.15|441.51|444.95|442.31|444.95|442.31|444.15|441.51|0
1646126080000|2022-03-01 09:14:40|445.15|442.51|444.55|441.91|445.15|442.51|444.55|441.91|0
1646126090000|2022-03-01 09:14:50|444.75|442.11|444.75|442.11|444.95|442.31|444.75|442.11|0
1646126100000|2022-03-01 09:15:00|444.95|442.31|444.15|441.51|445.55|442.91|444.15|441.51|0
1646126110000|2022-03-01 09:15:10|443.75|441.11|443.65|441.01|443.75|441.11|443.65|441.01|0
1646126120000|2022-03-01 09:15:20|443.45|440.81|442.95|440.31|443.45|440.81|442.95|440.31|0
1646126130000|2022-03-01 09:15:30|443.15|440.51|442.55|439.91|443.15|440.51|442.55|439.91|0
1646126140000|2022-03-01 09:15:40|442.75|440.11|443.35|440.71|443.35|440.71|442.75|440.11|0
1646126150000|2022-03-01 09:15:50|443.25|440.61|443.35|440.71|443.35|440.71|443.15|440.51|0
1646126160000|2022-03-01 09:16:00|442.35|439.71|442.55|439.91|442.55|439.91|442.35|439.71|0
1646126170000|2022-03-01 09:16:10|442.75|440.11|442.65|440.01|442.75|440.11|442.55|439.91|0
1646126180000|2022-03-01 09:16:20|442.55|439.91|442.55|439.91|442.55|439.91|442.35|439.71|0
1646126190000|2022-03-01 09:16:30|442.75|440.11|442.55|439.91|443.15|440.51|442.55|439.91|0
1646126200000|2022-03-01 09:16:40|442.35|439.71|442.15|439.51|442.35|439.71|442.15|439.51|0
1646126210000|2022-03-01 09:16:50|442.25|439.61|442.15|439.51|442.25|439.61|441.95|439.31|0
1646126220000|2022-03-01 09:17:00|442.25|439.61|442.95|440.31|442.95|440.31|442.25|439.61|0
1646126240000|2022-03-01 09:17:20|442.55|439.91|442.65|440.01|442.75|440.11|442.55|439.91|0
1646126250000|2022-03-01 09:17:30|442.75|440.11|442.15|439.51|442.75|440.11|442.15|439.51|0
1646126260000|2022-03-01 09:17:40|442.25|439.61|441.95|439.31|442.25|439.61|441.75|439.11|0
1646126270000|2022-03-01 09:17:50|441.85|439.21|441.35|438.71|441.85|439.21|441.35|438.71|0
1646126280000|2022-03-01 09:18:00|442.15|439.51|442.65|440.01|442.65|440.01|442.15|439.51|0
1646126290000|2022-03-01 09:18:10|442.95|440.31|443.35|440.71|443.35|440.71|442.75|440.11|0
1646126300000|2022-03-01 09:18:20|443.65|441.01|444.15|441.51|444.15|441.51|443.65|441.01|0
1646126310000|2022-03-01 09:18:30|443.95|441.31|443.75|441.11|443.95|441.31|443.75|441.11|0
1646126320000|2022-03-01 09:18:40|444.15|441.51|444.55|441.91|444.55|441.91|443.95|441.31|0
1646126330000|2022-03-01 09:18:50|444.65|442.01|444.75|442.11|444.75|442.11|444.35|441.71|0
1646126340000|2022-03-01 09:19:00|444.85|442.21|444.75|442.11|444.85|442.21|444.65|442.01|0
1646126350000|2022-03-01 09:19:10|445.15|442.51|445.15|442.51|445.15|442.51|444.75|442.11|0
1646126360000|2022-03-01 09:19:20|445.05|442.41|444.55|441.91|445.05|442.41|444.55|441.91|0
1646126370000|2022-03-01 09:19:30|444.75|442.11|445.15|442.51|445.15|442.51|444.75|442.11|0
1646126380000|2022-03-01 09:19:40|445.35|442.71|444.95|442.31|445.35|442.71|444.95|442.31|0
1646126390000|2022-03-01 09:19:50|444.75|442.11|444.35|441.71|444.95|442.31|444.35|441.71|0
1646126400000|2022-03-01 09:20:00|444.55|441.91|444.75|442.11|444.75|442.11|444.35|441.71|0
1646126410000|2022-03-01 09:20:10|444.95|442.31|444.55|441.91|444.95|442.31|444.55|441.91|0
1646126420000|2022-03-01 09:20:20|444.45|441.81|444.55|441.91|444.75|442.11|444.45|441.81|0
1646126430000|2022-03-01 09:20:30|444.95|442.31|446.15|443.51|446.15|443.51|444.95|442.31|0
1646126440000|2022-03-01 09:20:40|446.35|443.71|446.15|443.51|446.35|443.71|446.06|443.42|0
1646126450000|2022-03-01 09:20:50|446.35|443.71|444.55|441.91|446.75|444.11|444.35|441.71|0
1646126460000|2022-03-01 09:21:00|444.35|441.71|444.35|441.71|444.35|441.71|444.35|441.71|0
1646126470000|2022-03-01 09:21:10|443.95|441.31|443.95|441.31|443.95|441.31|443.75|441.11|0
1646126480000|2022-03-01 09:21:20|443.55|440.91|443.55|440.91|443.55|440.91|442.95|440.31|0
1646126490000|2022-03-01 09:21:30|443.35|440.71|443.45|440.81|443.45|440.81|443.25|440.61|0
1646126500000|2022-03-01 09:21:40|443.75|441.11|444.45|441.81|444.45|441.81|443.75|441.11|0
1646126510000|2022-03-01 09:21:50|445.55|442.91|446.06|443.42|446.06|443.42|445.35|442.71|0
1646126520000|2022-03-01 09:22:00|445.95|443.31|445.95|443.31|446.06|443.42|445.95|443.31|0
1646126530000|2022-03-01 09:22:10|446.15|443.51|446.55|443.91|446.55|443.91|446.15|443.51|0
1646126540000|2022-03-01 09:22:20|446.86|444.22|447.96|445.32|447.96|445.32|446.86|444.22|0
1646126550000|2022-03-01 09:22:30|448.47|445.83|447.96|445.32|448.47|445.83|447.86|445.22|0
1646126560000|2022-03-01 09:22:40|448.36|445.72|447.56|444.92|448.36|445.72|447.15|444.51|0
1646126570000|2022-03-01 09:22:50|447.36|444.72|447.96|445.32|447.96|445.32|447.36|444.72|0
1646126580000|2022-03-01 09:23:00|448.36|445.72|447.96|445.32|448.36|445.72|447.96|445.32|0
1646126590000|2022-03-01 09:23:10|447.86|445.22|448.26|445.62|448.76|446.12|447.86|445.22|0
1646126600000|2022-03-01 09:23:20|448.16|445.52|447.56|444.92|448.16|445.52|447.56|444.92|0
1646126610000|2022-03-01 09:23:30|447.36|444.72|447.15|444.51|447.36|444.72|446.95|444.31|0
1646126620000|2022-03-01 09:23:40|446.95|444.31|447.76|445.12|447.76|445.12|446.95|444.31|0
1646126630000|2022-03-01 09:23:50|447.96|445.32|447.96|445.32|447.96|445.32|447.96|445.32|0
1646126640000|2022-03-01 09:24:00|448.36|445.72|448.16|445.52|448.36|445.72|447.76|445.12|0
1646126650000|2022-03-01 09:24:10|448.36|445.72|448.76|446.12|448.76|446.12|448.36|445.72|0
1646126660000|2022-03-01 09:24:20|448.87|446.23|448.26|445.62|448.96|446.32|448.26|445.62|0
1646126670000|2022-03-01 09:24:30|448.36|445.72|448.16|445.52|448.46|445.82|448.16|445.52|0
1646126680000|2022-03-01 09:24:40|449.16|446.52|448.96|446.32|449.16|446.52|448.87|446.23|0
1646126690000|2022-03-01 09:24:50|449.27|446.63|447.76|445.12|449.27|446.63|447.76|445.12|0
1646126700000|2022-03-01 09:25:00|448.36|445.72|447.66|445.02|448.36|445.72|447.66|445.02|0
1646126710000|2022-03-01 09:25:10|447.56|444.92|448.16|445.52|448.76|446.12|447.56|444.92|0
1646126720000|2022-03-01 09:25:20|448.96|446.32|449.57|446.93|449.97|447.33|448.96|446.32|0
1646126730000|2022-03-01 09:25:30|448.96|446.32|449.77|447.13|449.77|447.13|448.96|446.32|0
1646126740000|2022-03-01 09:25:40|449.97|447.33|450.17|447.53|450.17|447.53|449.97|447.33|0
1646126750000|2022-03-01 09:25:50|449.97|447.33|449.87|447.23|450.17|447.53|449.87|447.23|0
1646126760000|2022-03-01 09:26:00|449.77|447.13|448.96|446.32|449.77|447.13|448.66|446.02|0
1646126770000|2022-03-01 09:26:10|450.37|447.73|450.07|447.43|450.37|447.73|449.97|447.33|0
1646126780000|2022-03-01 09:26:20|449.87|447.23|449.97|447.33|449.97|447.33|449.87|447.23|0
1646126790000|2022-03-01 09:26:30|450.77|448.13|450.98|448.34|451.08|448.44|450.77|448.13|0
1646126800000|2022-03-01 09:26:40|450.48|447.84|449.97|447.33|450.48|447.84|449.97|447.33|0
1646126810000|2022-03-01 09:26:50|450.17|447.53|451.38|448.74|451.38|448.74|450.17|447.53|0
1646126820000|2022-03-01 09:27:00|451.58|448.94|451.28|448.64|451.58|448.94|451.28|448.64|0
1646126830000|2022-03-01 09:27:10|450.88|448.24|450.98|448.34|450.98|448.34|449.77|447.13|0
1646126840000|2022-03-01 09:27:20|450.88|448.24|450.98|448.34|450.98|448.34|450.88|448.24|0
1646126850000|2022-03-01 09:27:30|450.88|448.24|451.78|449.14|451.78|449.14|450.88|448.24|0
1646126860000|2022-03-01 09:27:40|451.58|448.94|450.39|447.75|451.58|448.94|450.39|447.75|0
1646126870000|2022-03-01 09:27:50|453.2|450.56|453|450.36|453.2|450.56|453|450.36|0
1646126880000|2022-03-01 09:28:00|453.1|450.46|452.79|450.15|453.1|450.46|452.79|450.15|0
1646126890000|2022-03-01 09:28:10|452.7|450.06|452.7|450.06|452.9|450.26|452.7|450.06|0
1646126900000|2022-03-01 09:28:20|452.39|449.75|453.6|450.96|453.6|450.96|452.39|449.75|0
1646126910000|2022-03-01 09:28:30|453.4|450.76|453.4|450.76|453.6|450.96|453.4|450.76|0
1646126920000|2022-03-01 09:28:40|453.6|450.96|453.6|450.96|453.6|450.96|453.6|450.96|0
1646126930000|2022-03-01 09:28:50|453.4|450.76|452.3|449.66|453.4|450.76|452.3|449.66|0
1646126940000|2022-03-01 09:29:00|452.59|449.95|452.3|449.66|452.7|450.06|452.3|449.66|0
1646126950000|2022-03-01 09:29:10|452.59|449.95|452.19|449.55|452.79|450.15|452.19|449.55|0
1646126960000|2022-03-01 09:29:20|452.9|450.26|452.59|449.95|452.9|450.26|452.59|449.95|0
1646126970000|2022-03-01 09:29:30|452.19|449.55|452.39|449.75|452.59|449.95|452.19|449.55|0
1646126980000|2022-03-01 09:29:40|452.19|449.55|452.1|449.46|452.19|449.55|452.1|449.46|0
1646126990000|2022-03-01 09:29:50|451.9|449.26|452.19|449.55|452.19|449.55|451.9|449.26|0
1646127000000|2022-03-01 09:30:00|452.59|449.95|452.79|450.15|452.79|450.15|452.59|449.95|0
1646127010000|2022-03-01 09:30:10|453.3|450.66|453.6|450.96|453.6|450.96|453.3|450.66|0
1646127030000|2022-03-01 09:30:30|453.4|450.76|453.6|450.96|453.6|450.96|453.4|450.76|0
1646127060000|2022-03-01 09:31:00|453.5|450.86|452.79|450.15|453.5|450.86|452.79|450.15|0
1646127070000|2022-03-01 09:31:10|453.85|451.21|453.26|450.62|453.85|451.21|453.26|450.62|0
1646127080000|2022-03-01 09:31:20|453.06|450.42|453.46|450.82|453.46|450.82|453.06|450.42|0
1646127090000|2022-03-01 09:31:30|453.26|450.62|453.26|450.62|453.26|450.62|453.26|450.62|0
1646127100000|2022-03-01 09:31:40|453.46|450.82|453.46|450.82|453.46|450.82|453.46|450.82|0
1646127110000|2022-03-01 09:31:50|453.37|450.73|452.57|449.93|453.37|450.73|452.57|449.93|0
1646127120000|2022-03-01 09:32:00|452.86|450.22|452.46|449.82|452.86|450.22|452.06|449.42|0
1646127130000|2022-03-01 09:32:10|452.26|449.62|452.06|449.42|452.66|450.02|452.06|449.42|0
1646127140000|2022-03-01 09:32:20|452.66|450.02|452.06|449.42|452.66|450.02|452.06|449.42|0
1646127150000|2022-03-01 09:32:30|452.26|449.62|452.86|450.22|452.86|450.22|452.26|449.62|0
1646127160000|2022-03-01 09:32:40|452.46|449.82|452.66|450.02|452.77|450.13|452.46|449.82|0
1646127170000|2022-03-01 09:32:50|452.77|450.13|452.06|449.42|452.77|450.13|452.06|449.42|0
1646127180000|2022-03-01 09:33:00|451.46|448.82|450.66|448.02|451.46|448.82|450.66|448.02|0
1646127190000|2022-03-01 09:33:10|449.76|447.12|449.96|447.32|449.96|447.32|449.66|447.02|0
1646127200000|2022-03-01 09:33:20|450.66|448.02|450.86|448.22|450.86|448.22|450.66|448.02|0
1646127210000|2022-03-01 09:33:30|451.26|448.62|451.06|448.42|451.26|448.62|451.06|448.42|0
1646127220000|2022-03-01 09:33:40|450.86|448.22|451.06|448.42|451.06|448.42|450.86|448.22|0
1646127230000|2022-03-01 09:33:50|450.86|448.22|451.46|448.82|451.46|448.82|450.86|448.22|0
1646127240000|2022-03-01 09:34:00|451.26|448.62|451.46|448.82|451.46|448.82|451.06|448.42|0
1646127250000|2022-03-01 09:34:10|451.06|448.42|451.66|449.02|451.66|449.02|450.66|448.02|0
1646127260000|2022-03-01 09:34:20|451.06|448.42|450.86|448.22|451.06|448.42|450.66|448.02|0
1646127270000|2022-03-01 09:34:30|450.66|448.02|449.86|447.22|450.66|448.02|449.86|447.22|0
1646127280000|2022-03-01 09:34:40|450.06|447.42|451.06|448.42|451.06|448.42|450.06|447.42|0
1646127290000|2022-03-01 09:34:50|451.26|448.62|450.86|448.22|451.26|448.62|450.86|448.22|0
1646127300000|2022-03-01 09:35:00|451.06|448.42|449.76|447.12|451.06|448.42|449.76|447.12|0
1646127310000|2022-03-01 09:35:10|449.86|447.22|450.06|447.42|450.26|447.62|449.86|447.22|0
1646127320000|2022-03-01 09:35:20|449.96|447.32|450.86|448.22|450.86|448.22|449.96|447.32|0
1646127330000|2022-03-01 09:35:30|450.66|448.02|450.66|448.02|450.66|448.02|450.66|448.02|0
1646127340000|2022-03-01 09:35:40|451.06|448.42|451.06|448.42|451.06|448.42|451.06|448.42|0
1646127350000|2022-03-01 09:35:50|451.26|448.62|451.26|448.62|451.26|448.62|451.26|448.62|0
1646127360000|2022-03-01 09:36:00|451.86|449.22|452.56|449.92|453.06|450.42|451.86|449.22|0
1646127370000|2022-03-01 09:36:10|453.46|450.82|453.46|450.82|453.46|450.82|453.46|450.82|0
1646127380000|2022-03-01 09:36:20|453.26|450.62|451.16|448.52|453.26|450.62|451.16|448.52|0
1646127390000|2022-03-01 09:36:30|451.26|448.62|453.46|450.82|453.46|450.82|451.26|448.62|0
1646127400000|2022-03-01 09:36:40|453.17|450.53|452.46|449.82|453.17|450.53|452.46|449.82|0
1646127410000|2022-03-01 09:36:50|452.86|450.22|452.56|449.92|452.86|450.22|452.26|449.62|0
1646127420000|2022-03-01 09:37:00|452.86|450.22|452.66|450.02|452.86|450.22|452.46|449.82|0
1646127430000|2022-03-01 09:37:10|452.76|450.12|453.06|450.42|453.06|450.42|452.76|450.12|0
1646127440000|2022-03-01 09:37:20|452.76|450.12|453.06|450.42|453.06|450.42|452.76|450.12|0
1646127450000|2022-03-01 09:37:30|452.86|450.22|453.46|450.82|453.46|450.82|452.86|450.22|0
1646127460000|2022-03-01 09:37:40|453.17|450.53|453.26|450.62|453.46|450.82|453.17|450.53|0
1646127470000|2022-03-01 09:37:50|452.86|450.22|452.66|450.02|452.86|450.22|452.66|450.02|0
1646127480000|2022-03-01 09:38:00|452.86|450.22|452.46|449.82|452.86|450.22|452.46|449.82|0
1646127490000|2022-03-01 09:38:10|453.06|450.42|453.26|450.62|453.46|450.82|453.06|450.42|0
1646127500000|2022-03-01 09:38:20|453.06|450.42|453.26|450.62|453.46|450.82|453.06|450.42|0
1646127510000|2022-03-01 09:38:30|452.86|450.22|453.26|450.62|453.26|450.62|452.66|450.02|0
1646127520000|2022-03-01 09:38:40|453.37|450.73|453.46|450.82|453.46|450.82|453.37|450.73|0
1646127540000|2022-03-01 09:39:00|453.16|450.52|452.86|450.22|453.16|450.52|452.66|450.02|0
1646127550000|2022-03-01 09:39:10|452.66|450.02|452.86|450.22|452.86|450.22|452.66|450.02|0
1646127560000|2022-03-01 09:39:20|452.66|450.02|452.56|449.92|452.86|450.22|452.46|449.82|0
1646127570000|2022-03-01 09:39:30|452.26|449.62|451.86|449.22|452.26|449.62|451.86|449.22|0
1646127580000|2022-03-01 09:39:40|452.06|449.42|452.26|449.62|452.26|449.62|451.66|449.02|0
1646127590000|2022-03-01 09:39:50|452.46|449.82|451.86|449.22|452.46|449.82|451.86|449.22|0
1646127600000|2022-03-01 09:40:00|450.76|448.12|451.26|448.62|451.46|448.82|450.76|448.12|0
1646127610000|2022-03-01 09:40:10|451.56|448.92|451.26|448.62|451.66|449.02|451.26|448.62|0
1646127620000|2022-03-01 09:40:20|451.46|448.82|452.66|450.02|452.66|450.02|451.46|448.82|0
1646127630000|2022-03-01 09:40:30|453.16|450.52|453.26|450.62|453.26|450.62|452.86|450.22|0
1646127640000|2022-03-01 09:40:40|453.46|450.82|453.36|450.72|453.46|450.82|453.36|450.72|0
1646127650000|2022-03-01 09:40:50|453.46|450.82|454.77|452.13|455.47|452.83|453.46|450.82|0
1646127660000|2022-03-01 09:41:00|455.07|452.43|455.27|452.63|455.27|452.63|454.67|452.03|0
1646127670000|2022-03-01 09:41:10|455.47|452.83|454.67|452.03|455.47|452.83|454.67|452.03|0
1646127680000|2022-03-01 09:41:20|452.66|450.02|453.46|450.82|453.46|450.82|452.36|449.72|0
1646127690000|2022-03-01 09:41:30|454.26|451.62|454.87|452.23|455.17|452.53|454.26|451.62|0
1646127700000|2022-03-01 09:41:40|454.67|452.03|453.46|450.82|454.67|452.03|453.46|450.82|0
1646127710000|2022-03-01 09:41:50|453.06|450.42|453.06|450.42|453.06|450.42|452.96|450.32|0
1646127720000|2022-03-01 09:42:00|453.66|451.02|453.46|450.82|453.77|451.13|453.46|450.82|0
1646127730000|2022-03-01 09:42:10|453.86|451.22|454.47|451.83|454.47|451.83|453.86|451.22|0
1646127740000|2022-03-01 09:42:20|454.67|452.03|454.67|452.03|454.87|452.23|454.67|452.03|0
1646127750000|2022-03-01 09:42:30|454.57|451.93|453.86|451.22|454.57|451.93|453.86|451.22|0
1646127760000|2022-03-01 09:42:40|454.37|451.73|455.27|452.63|455.27|452.63|454.37|451.73|0
1646127770000|2022-03-01 09:42:50|456.28|453.64|456.48|453.84|456.48|453.84|455.87|453.23|0
1646127780000|2022-03-01 09:43:00|456.68|454.04|455.67|453.03|456.68|454.04|455.67|453.03|0
1646127790000|2022-03-01 09:43:10|455.87|453.23|456.78|454.14|456.78|454.14|455.87|453.23|0
1646127800000|2022-03-01 09:43:20|456.48|453.84|456.88|454.24|456.88|454.24|456.48|453.84|0
1646127810000|2022-03-01 09:43:30|457.48|454.84|457.79|455.15|457.89|455.25|457.48|454.84|0
1646127820000|2022-03-01 09:43:40|457.28|454.64|457.28|454.64|457.28|454.64|457.08|454.44|0
1646127830000|2022-03-01 09:43:50|456.88|454.24|457.69|455.05|457.69|455.05|456.88|454.24|0
1646127840000|2022-03-01 09:44:00|457.28|454.64|457.28|454.64|457.28|454.64|456.88|454.24|0
1646127850000|2022-03-01 09:44:10|457.08|454.44|456.88|454.24|457.08|454.44|456.88|454.24|0
1646127860000|2022-03-01 09:44:20|457.39|454.75|456.68|454.04|457.39|454.75|456.68|454.04|0
1646127870000|2022-03-01 09:44:30|457.19|454.55|456.88|454.24|457.19|454.55|456.88|454.24|0
1646127880000|2022-03-01 09:44:40|456.38|453.74|456.27|453.63|456.48|453.84|456.27|453.63|0
1646127890000|2022-03-01 09:44:50|456.48|453.84|457.19|454.55|457.19|454.55|456.48|453.84|0
1646127900000|2022-03-01 09:45:00|457.28|454.64|456.48|453.84|457.28|454.64|456.48|453.84|0
1646127910000|2022-03-01 09:45:10|456.27|453.63|456.58|453.94|456.58|453.94|456.27|453.63|0
1646127920000|2022-03-01 09:45:20|456.48|453.84|457.28|454.64|457.28|454.64|456.48|453.84|0
1646127930000|2022-03-01 09:45:30|457.48|454.84|457.69|455.05|457.69|455.05|457.28|454.64|0
1646127940000|2022-03-01 09:45:40|457.48|454.84|457.28|454.64|457.48|454.84|457.28|454.64|0
1646127950000|2022-03-01 09:45:50|457.48|454.84|457.08|454.44|457.48|454.84|457.08|454.44|0
1646127960000|2022-03-01 09:46:00|457.48|454.84|457.48|454.84|457.48|454.84|457.28|454.64|0
1646127970000|2022-03-01 09:46:10|456.88|454.24|456.68|454.04|456.88|454.24|456.68|454.04|0
1646127980000|2022-03-01 09:46:20|456.27|453.63|456.07|453.43|456.27|453.63|456.07|453.43|0
1646127990000|2022-03-01 09:46:30|456.27|453.63|456.07|453.43|456.27|453.63|455.98|453.34|0
1646128000000|2022-03-01 09:46:40|455.87|453.23|456.07|453.43|456.07|453.43|455.87|453.23|0
1646128010000|2022-03-01 09:46:50|456.27|453.63|456.38|453.74|456.48|453.84|456.27|453.63|0
1646128020000|2022-03-01 09:47:00|455.98|453.34|455.27|452.63|455.98|453.34|455.07|452.43|0
1646128030000|2022-03-01 09:47:10|454.87|452.23|455.07|452.43|455.07|452.43|454.87|452.23|0
1646128040000|2022-03-01 09:47:20|454.87|452.23|454.26|451.62|454.87|452.23|454.26|451.62|0
1646128050000|2022-03-01 09:47:30|454.46|451.82|453.86|451.22|454.46|451.82|453.86|451.22|0
1646128060000|2022-03-01 09:47:40|454.06|451.42|454.17|451.53|454.26|451.62|454.06|451.42|0
1646128070000|2022-03-01 09:47:50|454.26|451.62|455.77|453.13|455.77|453.13|454.26|451.62|0
1646128080000|2022-03-01 09:48:00|455.67|453.03|455.47|452.83|455.77|453.13|455.47|452.83|0
1646128090000|2022-03-01 09:48:10|455.27|452.63|455.47|452.83|455.47|452.83|455.07|452.43|0
1646128100000|2022-03-01 09:48:20|455.27|452.63|455.47|452.83|455.47|452.83|455.27|452.63|0
1646128110000|2022-03-01 09:48:30|455.67|453.03|455.67|453.03|455.67|453.03|455.67|453.03|0
1646128120000|2022-03-01 09:48:40|455.47|452.83|455.27|452.63|455.47|452.83|455.07|452.43|0
1646128130000|2022-03-01 09:48:50|455.67|453.03|454.86|452.22|455.67|453.03|454.26|451.62|0
1646128140000|2022-03-01 09:49:00|454.26|451.62|454.06|451.42|454.66|452.02|454.06|451.42|0
1646128150000|2022-03-01 09:49:10|453.86|451.22|453.96|451.32|454.06|451.42|453.86|451.22|0
1646128160000|2022-03-01 09:49:20|453.86|451.22|454.17|451.53|454.66|452.02|453.86|451.22|0
1646128170000|2022-03-01 09:49:30|454.06|451.42|453.66|451.02|454.06|451.42|453.66|451.02|0
1646128180000|2022-03-01 09:49:40|453.46|450.82|454.06|451.42|454.06|451.42|453.46|450.82|0
1646128190000|2022-03-01 09:49:50|454.26|451.62|454.57|451.93|454.57|451.93|454.16|451.52|0
1646128200000|2022-03-01 09:50:00|454.26|451.62|454.46|451.82|454.46|451.82|454.06|451.42|0
1646128210000|2022-03-01 09:50:10|454.26|451.62|455.07|452.43|455.07|452.43|454.26|451.62|0
1646128220000|2022-03-01 09:50:20|455.27|452.63|454.77|452.13|455.27|452.63|454.77|452.13|0
1646128230000|2022-03-01 09:50:30|454.66|452.02|455.27|452.63|455.27|452.63|454.66|452.02|0
1646128240000|2022-03-01 09:50:40|455.67|453.03|456.47|453.83|456.47|453.83|455.67|453.03|0
1646128250000|2022-03-01 09:50:50|456.88|454.24|457.08|454.44|457.08|454.44|456.88|454.24|0
1646128260000|2022-03-01 09:51:00|457.28|454.64|457.68|455.04|457.68|455.04|457.08|454.44|0
1646128270000|2022-03-01 09:51:10|457.88|455.24|458.09|455.45|458.29|455.65|457.88|455.24|0
1646128280000|2022-03-01 09:51:20|457.88|455.24|459.1|456.46|459.1|456.46|457.88|455.24|0
1646128290000|2022-03-01 09:51:30|458.89|456.25|459.3|456.66|459.5|456.86|458.89|456.25|0
1646128300000|2022-03-01 09:51:40|459.5|456.86|459.7|457.06|459.7|457.06|459.3|456.66|0
1646128310000|2022-03-01 09:51:50|460.11|457.47|460.11|457.47|460.21|457.57|460.11|457.47|0
1646128320000|2022-03-01 09:52:00|460.51|457.87|460.41|457.77|460.51|457.87|460.31|457.67|0
1646128330000|2022-03-01 09:52:10|460.31|457.67|460.31|457.67|460.31|457.67|459.9|457.26|0
1646128340000|2022-03-01 09:52:20|459.9|457.26|460.71|458.07|460.71|458.07|459.9|457.26|0
1646128350000|2022-03-01 09:52:30|460.51|457.87|460.91|458.27|460.91|458.27|460.51|457.87|0
1646128360000|2022-03-01 09:52:40|460.71|458.07|460.51|457.87|460.71|458.07|459.9|457.26|0
1646128370000|2022-03-01 09:52:50|460.41|457.77|460.31|457.67|460.41|457.77|460.31|457.67|0
1646128380000|2022-03-01 09:53:00|460.51|457.87|460.91|458.27|460.91|458.27|460.51|457.87|0
1646128390000|2022-03-01 09:53:10|460.31|457.67|460.31|457.67|460.41|457.77|460.31|457.67|0
1646128400000|2022-03-01 09:53:20|460.1|457.46|460.1|457.46|460.1|457.46|460.1|457.46|0
1646128410000|2022-03-01 09:53:30|460.21|457.57|460.01|457.37|460.31|457.67|459.9|457.26|0
1646128420000|2022-03-01 09:53:40|459.9|457.26|459.9|457.26|459.9|457.26|459.9|457.26|0
1646128430000|2022-03-01 09:53:50|459.7|457.06|460.1|457.46|460.1|457.46|459.7|457.06|0
1646128440000|2022-03-01 09:54:00|459.81|457.17|459.9|457.26|460.1|457.46|459.7|457.06|0
1646128450000|2022-03-01 09:54:10|460.31|457.67|460.51|457.87|460.51|457.87|460.1|457.46|0
1646128460000|2022-03-01 09:54:20|459.9|457.26|459.7|457.06|459.9|457.26|459.7|457.06|0
1646128470000|2022-03-01 09:54:30|459.5|456.86|460.1|457.46|460.31|457.67|459.5|456.86|0
1646128480000|2022-03-01 09:54:40|460.01|457.37|459.09|456.45|460.01|457.37|459.09|456.45|0
1646128490000|2022-03-01 09:54:50|459.4|456.76|459.3|456.66|459.4|456.76|459.09|456.45|0
1646128500000|2022-03-01 09:55:00|459.5|456.86|460.91|458.27|460.91|458.27|459.5|456.86|0
1646128510000|2022-03-01 09:55:10|460.82|458.18|460.51|457.87|460.82|458.18|460.51|457.87|0
1646128520000|2022-03-01 09:55:20|460.31|457.67|459.09|456.45|460.31|457.67|459.09|456.45|0
1646128530000|2022-03-01 09:55:30|459.3|456.66|459.09|456.45|459.3|456.66|459.09|456.45|0
1646128540000|2022-03-01 09:55:40|459.3|456.66|459.5|456.86|459.5|456.86|459.3|456.66|0
1646128550000|2022-03-01 09:55:50|459.6|456.96|459|456.36|459.6|456.96|458.89|456.25|0
1646128560000|2022-03-01 09:56:00|459.3|456.66|458.89|456.25|459.3|456.66|458.89|456.25|0
1646128570000|2022-03-01 09:56:10|459.09|456.45|459.3|456.66|459.5|456.86|459.09|456.45|0
1646128580000|2022-03-01 09:56:20|459.7|457.06|459.7|457.06|459.7|457.06|459.6|456.96|0
1646128590000|2022-03-01 09:56:30|459.5|456.86|459.6|456.96|459.7|457.06|459.5|456.86|0
1646128600000|2022-03-01 09:56:40|459.7|457.06|459.09|456.45|459.7|457.06|459.09|456.45|0
1646128610000|2022-03-01 09:56:50|458.89|456.25|458.69|456.05|458.89|456.25|458.69|456.05|0
1646128620000|2022-03-01 09:57:00|459|456.36|459.09|456.45|459.09|456.45|458.89|456.25|0
1646128630000|2022-03-01 09:57:10|459.3|456.66|458.89|456.25|459.3|456.66|458.89|456.25|0
1646128640000|2022-03-01 09:57:20|459.09|456.45|458.89|456.25|459.09|456.45|458.89|456.25|0
1646128650000|2022-03-01 09:57:30|458.79|456.15|459.09|456.45|459.09|456.45|458.79|456.15|0
1646128660000|2022-03-01 09:57:40|459.5|456.86|459.5|456.86|459.5|456.86|459.29|456.65|0
1646128670000|2022-03-01 09:57:50|459.09|456.45|459.5|456.86|459.7|457.06|459.09|456.45|0
1646128680000|2022-03-01 09:58:00|459.29|456.65|459.29|456.65|459.7|457.06|459.29|456.65|0
1646128690000|2022-03-01 09:58:10|459.09|456.45|459.09|456.45|459.29|456.65|459.09|456.45|0
1646128700000|2022-03-01 09:58:20|458.89|456.25|459|456.36|459|456.36|458.69|456.05|0
1646128710000|2022-03-01 09:58:30|458.08|455.44|458.69|456.05|458.69|456.05|458.08|455.44|0
1646128720000|2022-03-01 09:58:40|458.49|455.85|458.08|455.44|458.59|455.95|458.08|455.44|0
1646128730000|2022-03-01 09:58:50|458.19|455.55|458.08|455.44|458.29|455.65|458.08|455.44|0
1646128740000|2022-03-01 09:59:00|457.68|455.04|457.68|455.04|457.88|455.24|457.68|455.04|0
1646128750000|2022-03-01 09:59:10|457.48|454.84|457.68|455.04|457.68|455.04|457.48|454.84|0
1646128760000|2022-03-01 09:59:20|457.88|455.24|458.08|455.44|458.08|455.44|457.88|455.24|0
1646128770000|2022-03-01 09:59:30|458.28|455.64|457.99|455.35|458.28|455.64|457.99|455.35|0
1646128780000|2022-03-01 09:59:40|458.08|455.44|458.28|455.64|458.28|455.64|458.08|455.44|0
1646128790000|2022-03-01 09:59:50|458.49|455.85|458.69|456.05|458.69|456.05|458.28|455.64|0
1646128800000|2022-03-01 10:00:00|458.89|456.25|458.28|455.64|458.89|456.25|458.28|455.64|0
1646128810000|2022-03-01 10:00:10|458.19|455.55|458.49|455.85|458.49|455.85|458.19|455.55|0
1646128820000|2022-03-01 10:00:20|458.39|455.75|457.68|455.04|458.39|455.75|457.68|455.04|0
1646128830000|2022-03-01 10:00:30|457.99|455.35|458.28|455.64|458.28|455.64|457.99|455.35|0
1646128840000|2022-03-01 10:00:40|458.19|455.55|458.08|455.44|458.28|455.64|458.08|455.44|0
1646128850000|2022-03-01 10:00:50|458.49|455.85|459.09|456.45|459.09|456.45|458.49|455.85|0
1646128860000|2022-03-01 10:01:00|459.5|456.86|459.9|457.26|459.9|457.26|459.5|456.86|0
1646128870000|2022-03-01 10:01:10|460|457.36|460.3|457.66|460.3|457.66|460|457.36|0
1646128880000|2022-03-01 10:01:20|460.1|457.46|460|457.36|460.1|457.46|460|457.36|0
1646128890000|2022-03-01 10:01:30|459.9|457.26|459.5|456.86|459.9|457.26|459.5|456.86|0
1646128900000|2022-03-01 10:01:40|459.09|456.45|458.79|456.15|459.2|456.56|458.79|456.15|0
1646128910000|2022-03-01 10:01:50|459.29|456.65|459.7|457.06|459.7|457.06|459.29|456.65|0
1646128920000|2022-03-01 10:02:00|459.9|457.26|460.1|457.46|460.3|457.66|459.9|457.26|0
1646128930000|2022-03-01 10:02:10|459.9|457.26|459.5|456.86|459.9|457.26|459.5|456.86|0
1646128940000|2022-03-01 10:02:20|459.4|456.76|459.6|456.96|459.7|457.06|459.4|456.76|0
1646128950000|2022-03-01 10:02:30|459.7|457.06|459.29|456.65|459.7|457.06|459.29|456.65|0
1646128960000|2022-03-01 10:02:40|459.09|456.45|459.9|457.26|459.9|457.26|459.09|456.45|0
1646128970000|2022-03-01 10:02:50|459.7|457.06|459.29|456.65|459.7|457.06|459.09|456.45|0
1646128980000|2022-03-01 10:03:00|458.99|456.35|458.89|456.25|459.09|456.45|458.89|456.25|0
1646128990000|2022-03-01 10:03:10|459.09|456.45|459.49|456.85|459.49|456.85|459.09|456.45|0
1646129000000|2022-03-01 10:03:20|459.9|457.26|460.1|457.46|460.1|457.46|459.9|457.26|0
1646129010000|2022-03-01 10:03:30|459.9|457.26|460.21|457.57|460.3|457.66|459.9|457.26|0
1646129020000|2022-03-01 10:03:40|460.3|457.66|460.3|457.66|460.3|457.66|460.3|457.66|0
1646129030000|2022-03-01 10:03:50|460.21|457.57|460.61|457.97|460.61|457.97|460.21|457.57|0
1646129040000|2022-03-01 10:04:00|461.52|458.88|461.52|458.88|461.52|458.88|461.31|458.67|0
1646129050000|2022-03-01 10:04:10|462.12|459.48|461.92|459.28|462.12|459.48|461.92|459.28|0
1646129060000|2022-03-01 10:04:20|461.62|458.98|461.92|459.28|461.92|459.28|461.31|458.67|0
1646129070000|2022-03-01 10:04:30|462.63|459.99|463.14|460.5|463.34|460.7|462.63|459.99|0
1646129080000|2022-03-01 10:04:40|462.53|459.89|461.52|458.88|462.73|460.09|461.52|458.88|0
1646129090000|2022-03-01 10:04:50|461.62|458.98|461.31|458.67|461.62|458.98|461.31|458.67|0
1646129100000|2022-03-01 10:05:00|461.22|458.58|461.52|458.88|461.52|458.88|460.91|458.27|0
1646129110000|2022-03-01 10:05:10|461.31|458.67|462.33|459.69|462.33|459.69|461.31|458.67|0
1646129120000|2022-03-01 10:05:20|462.53|459.89|462.93|460.29|462.93|460.29|462.53|459.89|0
1646129130000|2022-03-01 10:05:30|462.53|459.89|462.53|459.89|462.53|459.89|462.43|459.79|0
1646129140000|2022-03-01 10:05:40|461.72|459.08|461.92|459.28|461.92|459.28|461.31|458.67|0
1646129150000|2022-03-01 10:05:50|462.12|459.48|462.23|459.59|462.23|459.59|461.92|459.28|0
1646129160000|2022-03-01 10:06:00|462.33|459.69|462.53|459.89|462.53|459.89|462.12|459.48|0
1646129170000|2022-03-01 10:06:10|462.63|459.99|462.23|459.59|462.63|459.99|461.52|458.88|0
1646129180000|2022-03-01 10:06:20|462.73|460.09|462.12|459.48|462.73|460.09|462.12|459.48|0
1646129190000|2022-03-01 10:06:30|462.84|460.2|463.14|460.5|463.14|460.5|462.63|459.99|0
1646129200000|2022-03-01 10:06:40|462.73|460.09|463.24|460.6|463.24|460.6|462.73|460.09|0
1646129210000|2022-03-01 10:06:50|463.14|460.5|462.84|460.2|463.54|460.9|462.84|460.2|0
1646129220000|2022-03-01 10:07:00|463.14|460.5|463.34|460.7|463.34|460.7|462.73|460.09|0
1646129230000|2022-03-01 10:07:10|463.74|461.1|464.76|462.12|464.76|462.12|463.34|460.7|0
1646129240000|2022-03-01 10:07:20|464.35|461.71|463.85|461.21|464.35|461.71|463.85|461.21|0
1646129250000|2022-03-01 10:07:30|464.05|461.41|464.35|461.71|464.35|461.71|463.65|461.01|0
1646129260000|2022-03-01 10:07:40|464.56|461.92|464.76|462.12|464.76|462.12|464.56|461.92|0
1646129270000|2022-03-01 10:07:50|464.35|461.71|464.35|461.71|464.76|462.12|464.35|461.71|0
1646129280000|2022-03-01 10:08:00|464.86|462.22|465.57|462.93|465.77|463.13|464.86|462.22|0
1646129290000|2022-03-01 10:08:10|465.37|462.73|464.15|461.51|465.37|462.73|463.85|461.21|0
1646129300000|2022-03-01 10:08:20|464.56|461.92|464.96|462.32|464.96|462.32|464.56|461.92|0
1646129310000|2022-03-01 10:08:30|464.66|462.02|464.96|462.32|465.07|462.43|464.66|462.02|0
1646129320000|2022-03-01 10:08:40|465.16|462.52|465.47|462.83|465.57|462.93|465.16|462.52|0
1646129330000|2022-03-01 10:08:50|465.57|462.93|464.96|462.32|465.57|462.93|464.76|462.12|0
1646129340000|2022-03-01 10:09:00|464.76|462.12|464.96|462.32|465.37|462.73|464.76|462.12|0
1646129350000|2022-03-01 10:09:10|465.16|462.52|464.96|462.32|465.37|462.73|464.96|462.32|0
1646129360000|2022-03-01 10:09:20|465.16|462.52|464.15|461.51|465.16|462.52|464.15|461.51|0
1646129370000|2022-03-01 10:09:30|464.05|461.41|464.96|462.32|464.96|462.32|464.05|461.41|0
1646129380000|2022-03-01 10:09:40|464.76|462.12|465.16|462.52|465.16|462.52|464.76|462.12|0
1646129390000|2022-03-01 10:09:50|464.96|462.32|464.35|461.71|464.96|462.32|464.35|461.71|0
1646129400000|2022-03-01 10:10:00|464.55|461.91|464.96|462.32|464.96|462.32|464.55|461.91|0
1646129410000|2022-03-01 10:10:10|465.16|462.52|465.98|463.34|465.98|463.34|465.16|462.52|0
1646129420000|2022-03-01 10:10:20|465.57|462.93|465.47|462.83|465.57|462.93|465.16|462.52|0
1646129430000|2022-03-01 10:10:30|465.37|462.73|464.96|462.32|465.37|462.73|464.86|462.22|0
1646129440000|2022-03-01 10:10:40|465.07|462.43|465.37|462.73|465.37|462.73|464.96|462.32|0
1646129450000|2022-03-01 10:10:50|465.07|462.43|464.55|461.91|465.07|462.43|464.55|461.91|0
1646129460000|2022-03-01 10:11:00|464.66|462.02|465.37|462.73|465.37|462.73|464.66|462.02|0
1646129470000|2022-03-01 10:11:10|465.16|462.52|464.35|461.71|465.16|462.52|464.35|461.71|0
1646129480000|2022-03-01 10:11:20|464.46|461.82|464.35|461.71|464.76|462.12|464.15|461.51|0
1646129490000|2022-03-01 10:11:30|464.05|461.41|464.05|461.41|464.35|461.71|464.05|461.41|0
1646129500000|2022-03-01 10:11:40|464.35|461.71|463.64|461|464.35|461.71|463.64|461|0
1646129510000|2022-03-01 10:11:50|463.34|460.7|463.74|461.1|463.74|461.1|463.34|460.7|0
1646129520000|2022-03-01 10:12:00|463.95|461.31|465.77|463.13|465.77|463.13|463.95|461.31|0
1646129530000|2022-03-01 10:12:10|465.88|463.24|465.37|462.73|465.88|463.24|465.37|462.73|0
1646129540000|2022-03-01 10:12:20|465.16|462.52|465.37|462.73|465.37|462.73|465.16|462.52|0
1646129550000|2022-03-01 10:12:30|465.16|462.52|464.46|461.82|465.16|462.52|464.46|461.82|0
1646129560000|2022-03-01 10:12:40|464.55|461.91|463.94|461.3|464.55|461.91|463.94|461.3|0
1646129570000|2022-03-01 10:12:50|463.74|461.1|463.74|461.1|463.94|461.3|463.64|461|0
1646129580000|2022-03-01 10:13:00|463.94|461.3|463.94|461.3|464.15|461.51|463.94|461.3|0
1646129590000|2022-03-01 10:13:10|464.25|461.61|463.64|461|464.25|461.61|463.64|461|0
1646129600000|2022-03-01 10:13:20|463.85|461.21|464.15|461.51|464.35|461.71|463.85|461.21|0
1646129610000|2022-03-01 10:13:30|463.54|460.9|463.64|461|463.64|461|463.54|460.9|0
1646129620000|2022-03-01 10:13:40|463.54|460.9|463.64|461|463.74|461.1|463.54|460.9|0
1646129630000|2022-03-01 10:13:50|463.74|461.1|463.13|460.49|463.74|461.1|463.13|460.49|0
1646129640000|2022-03-01 10:14:00|463.54|460.9|463.44|460.8|463.54|460.9|463.44|460.8|0
1646129650000|2022-03-01 10:14:10|462.93|460.29|463.34|460.7|463.44|460.8|462.93|460.29|0
1646129660000|2022-03-01 10:14:20|463.54|460.9|463.13|460.49|463.54|460.9|463.04|460.4|0
1646129670000|2022-03-01 10:14:30|463.34|460.7|463.13|460.49|463.44|460.8|463.13|460.49|0
1646129680000|2022-03-01 10:14:40|462.83|460.19|462.83|460.19|462.93|460.29|462.63|459.99|0
1646129690000|2022-03-01 10:14:50|462.93|460.29|463.13|460.49|463.13|460.49|462.63|459.99|0
1646129700000|2022-03-01 10:15:00|463.04|460.4|462.83|460.19|463.04|460.4|462.73|460.09|0
1646129710000|2022-03-01 10:15:10|463.04|460.4|462.63|459.99|463.04|460.4|462.63|459.99|0
1646129720000|2022-03-01 10:15:20|462.93|460.29|462.63|459.99|462.93|460.29|462.63|459.99|0
1646129730000|2022-03-01 10:15:30|462.32|459.68|463.04|460.4|463.04|460.4|462.32|459.68|0
1646129740000|2022-03-01 10:15:40|462.73|460.09|462.43|459.79|462.83|460.19|462.43|459.79|0
1646129750000|2022-03-01 10:15:50|462.12|459.48|462.12|459.48|462.22|459.58|462.12|459.48|0
1646129760000|2022-03-01 10:16:00|462.32|459.68|462.22|459.58|462.32|459.68|462.12|459.48|0
1646129770000|2022-03-01 10:16:10|462.32|459.68|462.43|459.79|462.52|459.88|462.22|459.58|0
1646129780000|2022-03-01 10:16:20|462.52|459.88|462.73|460.09|462.73|460.09|462.52|459.88|0
1646129790000|2022-03-01 10:16:30|462.52|459.88|462.52|459.88|462.52|459.88|462.32|459.68|0
1646129800000|2022-03-01 10:16:40|463.33|460.69|463.03|460.39|463.33|460.69|463.03|460.39|0
1646129810000|2022-03-01 10:16:50|462.93|460.29|462.73|460.09|463.24|460.6|462.73|460.09|0
1646129820000|2022-03-01 10:17:00|462.93|460.29|462.52|459.88|462.93|460.29|462.52|459.88|0
1646129830000|2022-03-01 10:17:10|462.32|459.68|461.71|459.07|462.32|459.68|461.71|459.07|0
1646129840000|2022-03-01 10:17:20|461.82|459.18|461.31|458.67|461.82|459.18|461.31|458.67|0
1646129850000|2022-03-01 10:17:30|460.7|458.06|461.31|458.67|461.31|458.67|460.7|458.06|0
1646129860000|2022-03-01 10:17:40|461.01|458.37|460.9|458.26|461.01|458.37|460.9|458.26|0
1646129870000|2022-03-01 10:17:50|461.01|458.37|461.31|458.67|461.31|458.67|461.01|458.37|0
1646129880000|2022-03-01 10:18:00|461.11|458.47|460.5|457.86|461.11|458.47|460.5|457.86|0
1646129890000|2022-03-01 10:18:10|460.3|457.66|459.69|457.05|460.3|457.66|459.69|457.05|0
1646129900000|2022-03-01 10:18:20|459.59|456.95|459.49|456.85|459.59|456.95|459.49|456.85|0
1646129910000|2022-03-01 10:18:30|459.29|456.65|459.39|456.75|459.59|456.95|459.29|456.65|0
1646129920000|2022-03-01 10:18:40|459.19|456.55|458.99|456.35|459.19|456.55|458.88|456.24|0
1646129930000|2022-03-01 10:18:50|459.08|456.44|459.49|456.85|459.49|456.85|458.99|456.35|0
1646129940000|2022-03-01 10:19:00|459.69|457.05|459.89|457.25|459.89|457.25|459.69|457.05|0
1646129950000|2022-03-01 10:19:10|460.09|457.45|459.69|457.05|460.09|457.45|459.69|457.05|0
1646129960000|2022-03-01 10:19:20|459.49|456.85|461.1|458.46|461.41|458.77|459.16|456.52|0
1646129970000|2022-03-01 10:19:30|461|458.36|460.7|458.06|461|458.36|460.7|458.06|0
1646129980000|2022-03-01 10:19:40|460.3|457.66|460.8|458.16|460.8|458.16|460.3|457.66|0
1646129990000|2022-03-01 10:19:50|460.7|458.06|460.9|458.26|460.9|458.26|460.7|458.06|0
1646130000000|2022-03-01 10:20:00|461.1|458.46|460.9|458.26|461.1|458.46|460.9|458.26|0
1646130010000|2022-03-01 10:20:10|461.1|458.46|461.1|458.46|461.1|458.46|461.1|458.46|0
1646130020000|2022-03-01 10:20:20|460.9|458.26|460.9|458.26|460.9|458.26|460.9|458.26|0
1646130030000|2022-03-01 10:20:30|461.5|458.86|461.7|459.06|461.7|459.06|461.5|458.86|0
1646130040000|2022-03-01 10:20:40|461.91|459.27|461.5|458.86|461.91|459.27|461.3|458.66|0
1646130050000|2022-03-01 10:20:50|461.61|458.97|461.91|459.27|462.11|459.47|461.61|458.97|0
1646130060000|2022-03-01 10:21:00|462.01|459.37|461.91|459.27|462.01|459.37|461.91|459.27|0
1646130070000|2022-03-01 10:21:10|462.51|459.87|462.31|459.67|462.51|459.87|462.11|459.47|0
1646130080000|2022-03-01 10:21:20|462.51|459.87|462.11|459.47|462.51|459.87|462.11|459.47|0
1646130090000|2022-03-01 10:21:30|461.81|459.17|461.31|458.67|461.91|459.27|461.31|458.67|0
1646130100000|2022-03-01 10:21:40|461.72|459.08|461.92|459.28|461.92|459.28|461.72|459.08|0
1646130120000|2022-03-01 10:22:00|461.82|459.18|462.12|459.48|462.12|459.48|461.72|459.08|0
1646130130000|2022-03-01 10:22:10|462.32|459.68|462.52|459.88|462.52|459.88|462.32|459.68|0
1646130140000|2022-03-01 10:22:20|462.72|460.08|462.93|460.29|462.93|460.29|462.72|460.08|0
1646130150000|2022-03-01 10:22:30|462.72|460.08|462.83|460.19|462.83|460.19|462.52|459.88|0
1646130160000|2022-03-01 10:22:40|463.13|460.49|463.13|460.49|463.13|460.49|463.13|460.49|0
1646130170000|2022-03-01 10:22:50|463.03|460.39|462.93|460.29|463.13|460.49|462.93|460.29|0
1646130180000|2022-03-01 10:23:00|462.32|459.68|462.72|460.08|462.72|460.08|462.32|459.68|0
1646130190000|2022-03-01 10:23:10|462.93|460.29|462.93|460.29|463.13|460.49|462.93|460.29|0
1646130200000|2022-03-01 10:23:20|462.72|460.08|462.72|460.08|462.93|460.29|462.52|459.88|0
1646130210000|2022-03-01 10:23:30|462.93|460.29|462.52|459.88|462.93|460.29|462.52|459.88|0
1646130220000|2022-03-01 10:23:40|462.83|460.19|462.72|460.08|462.83|460.19|462.72|460.08|0
1646130230000|2022-03-01 10:23:50|462.93|460.29|462.93|460.29|463.23|460.59|462.93|460.29|0
1646130240000|2022-03-01 10:24:00|462.72|460.08|462.93|460.29|462.93|460.29|462.72|460.08|0
1646130250000|2022-03-01 10:24:10|462.52|459.88|462.43|459.79|462.52|459.88|462.43|459.79|0
1646130260000|2022-03-01 10:24:20|462.52|459.88|462.52|459.88|462.72|460.08|462.52|459.88|0
1646130270000|2022-03-01 10:24:30|462.72|460.08|463.13|460.49|463.13|460.49|462.72|460.08|0
1646130280000|2022-03-01 10:24:40|462.93|460.29|463.53|460.89|463.53|460.89|462.93|460.29|0
1646130290000|2022-03-01 10:24:50|463.73|461.09|462.93|460.29|463.84|461.2|462.93|460.29|0
1646130300000|2022-03-01 10:25:00|463.13|460.49|463.03|460.39|463.13|460.49|462.93|460.29|0
1646130310000|2022-03-01 10:25:10|463.33|460.69|463.64|461|463.64|461|463.33|460.69|0
1646130320000|2022-03-01 10:25:20|463.53|460.89|463.13|460.49|463.53|460.89|463.13|460.49|0
1646130330000|2022-03-01 10:25:30|462.93|460.29|462.93|460.29|462.93|460.29|462.93|460.29|0
1646130350000|2022-03-01 10:25:50|462.32|459.68|462.52|459.88|462.52|459.88|462.32|459.68|0
1646130360000|2022-03-01 10:26:00|463.53|460.89|464.54|461.9|464.54|461.9|463.53|460.89|0
1646130370000|2022-03-01 10:26:10|464.85|462.21|465.25|462.61|465.35|462.71|464.85|462.21|0
1646130380000|2022-03-01 10:26:20|465.15|462.51|464.54|461.9|465.15|462.51|464.54|461.9|0
1646130390000|2022-03-01 10:26:30|464.74|462.1|464.54|461.9|464.74|462.1|464.54|461.9|0
1646130400000|2022-03-01 10:26:40|464.74|462.1|464.94|462.3|464.94|462.3|464.74|462.1|0
1646130410000|2022-03-01 10:26:50|464.65|462.01|464.74|462.1|464.74|462.1|464.54|461.9|0
1646130420000|2022-03-01 10:27:00|464.54|461.9|464.54|461.9|464.54|461.9|464.04|461.4|0
1646130430000|2022-03-01 10:27:10|464.64|462|464.24|461.6|464.64|462|463.93|461.29|0
1646130440000|2022-03-01 10:27:20|464.34|461.7|464.54|461.9|464.54|461.9|464.34|461.7|0
1646130450000|2022-03-01 10:27:30|464.34|461.7|464.14|461.5|464.34|461.7|464.14|461.5|0
1646130460000|2022-03-01 10:27:40|464.64|462|464.04|461.4|464.64|462|464.04|461.4|0
1646130470000|2022-03-01 10:27:50|464.14|461.5|464.14|461.5|464.14|461.5|464.14|461.5|0
1646130480000|2022-03-01 10:28:00|464.94|462.3|465.25|462.61|465.35|462.71|464.94|462.3|0
1646130490000|2022-03-01 10:28:10|465.15|462.51|464.64|462|465.15|462.51|464.34|461.7|0
1646130500000|2022-03-01 10:28:20|464.54|461.9|465.55|462.91|465.75|463.11|464.54|461.9|0
1646130510000|2022-03-01 10:28:30|465.75|463.11|465.35|462.71|465.75|463.11|465.35|462.71|0
1646130520000|2022-03-01 10:28:40|465.45|462.81|465.75|463.11|465.75|463.11|465.45|462.81|0
1646130530000|2022-03-01 10:28:50|465.95|463.31|465.35|462.71|465.95|463.31|465.35|462.71|0
1646130540000|2022-03-01 10:29:00|465.55|462.91|464.85|462.21|465.66|463.02|464.85|462.21|0
1646130550000|2022-03-01 10:29:10|464.74|462.1|465.55|462.91|465.55|462.91|464.74|462.1|0
1646130560000|2022-03-01 10:29:20|465.95|463.31|465.15|462.51|465.95|463.31|465.15|462.51|0
1646130570000|2022-03-01 10:29:30|465.25|462.61|465.35|462.71|465.35|462.71|465.15|462.51|0
1646130580000|2022-03-01 10:29:40|465.55|462.91|465.35|462.71|465.55|462.91|465.35|462.71|0
1646130590000|2022-03-01 10:29:50|465.15|462.51|464.85|462.21|465.25|462.61|464.85|462.21|0
1646130600000|2022-03-01 10:30:00|465.15|462.51|464.85|462.21|465.15|462.51|464.85|462.21|0
1646130610000|2022-03-01 10:30:10|465.15|462.51|467.17|464.53|467.17|464.53|465.15|462.51|0
1646130620000|2022-03-01 10:30:20|467.37|464.73|468.59|465.95|468.99|466.35|467.37|464.73|0
1646130630000|2022-03-01 10:30:30|469.2|466.56|468.18|465.54|469.2|466.56|468.18|465.54|0
1646130640000|2022-03-01 10:30:40|467.88|465.24|468.9|466.26|468.9|466.26|467.88|465.24|0
1646130650000|2022-03-01 10:30:50|468.38|465.74|467.68|465.04|468.38|465.74|467.37|464.73|0
1646130660000|2022-03-01 10:31:00|467.37|464.73|468.38|465.74|468.38|465.74|467.37|464.73|0
1646130670000|2022-03-01 10:31:10|468.18|465.54|468.38|465.74|468.38|465.74|467.98|465.34|0
1646130680000|2022-03-01 10:31:20|468.18|465.54|467.98|465.34|468.18|465.54|467.98|465.34|0
1646130690000|2022-03-01 10:31:30|469.4|466.76|469.2|466.56|469.4|466.76|468.38|465.74|0
1646130700000|2022-03-01 10:31:40|469.6|466.96|467.68|465.04|469.6|466.96|467.68|465.04|0
1646130710000|2022-03-01 10:31:50|467.98|465.34|468.59|465.95|468.59|465.95|467.98|465.34|0
1646130720000|2022-03-01 10:32:00|468.18|465.54|468.69|466.05|468.69|466.05|467.98|465.34|0
1646130730000|2022-03-01 10:32:10|468.79|466.15|468.99|466.35|468.99|466.35|468.79|466.15|0
1646130740000|2022-03-01 10:32:20|468.59|465.95|468.29|465.65|468.59|465.95|468.29|465.65|0
1646130750000|2022-03-01 10:32:30|468.18|465.54|470.62|467.98|470.62|467.98|468.18|465.54|0
1646130760000|2022-03-01 10:32:40|471.02|468.38|470.41|467.77|471.02|468.38|470.41|467.77|0
1646130770000|2022-03-01 10:32:50|469.8|467.16|469.4|466.76|469.8|467.16|469.4|466.76|0
1646130780000|2022-03-01 10:33:00|469.6|466.96|468.9|466.26|469.6|466.96|468.69|466.05|0
1646130790000|2022-03-01 10:33:10|468.79|466.15|468.99|466.35|469.1|466.46|468.79|466.15|0
1646130800000|2022-03-01 10:33:20|469.4|466.76|469.2|466.56|469.8|467.16|469.2|466.56|0
1646130810000|2022-03-01 10:33:30|468.99|466.35|468.59|465.95|468.99|466.35|468.59|465.95|0
1646130820000|2022-03-01 10:33:40|468.79|466.15|468.79|466.15|468.79|466.15|468.38|465.74|0
1646130830000|2022-03-01 10:33:50|468.59|465.95|468.29|465.65|468.59|465.95|467.98|465.34|0
1646130840000|2022-03-01 10:34:00|468.38|465.74|467.57|464.93|468.38|465.74|467.57|464.93|0
1646130850000|2022-03-01 10:34:10|467.37|464.73|467.57|464.93|467.57|464.93|467.37|464.73|0
1646130860000|2022-03-01 10:34:20|467.78|465.14|466.96|464.32|467.78|465.14|466.96|464.32|0
1646130870000|2022-03-01 10:34:30|466.76|464.12|466.96|464.32|466.96|464.32|466.76|464.12|0
1646130880000|2022-03-01 10:34:40|466.56|463.92|467.17|464.53|467.17|464.53|466.56|463.92|0
1646130890000|2022-03-01 10:34:50|467.07|464.43|467.17|464.53|467.17|464.53|466.96|464.32|0
1646130900000|2022-03-01 10:35:00|467.78|465.14|467.07|464.43|467.78|465.14|467.07|464.43|0
1646130910000|2022-03-01 10:35:10|467.17|464.53|467.98|465.34|467.98|465.34|467.17|464.53|0
1646130920000|2022-03-01 10:35:20|467.78|465.14|467.57|464.93|467.98|465.34|467.57|464.93|0
1646130940000|2022-03-01 10:35:40|467.68|465.04|467.68|465.04|467.77|465.13|467.68|465.04|0
1646130950000|2022-03-01 10:35:50|467.88|465.24|468.38|465.74|468.38|465.74|467.77|465.13|0
1646130960000|2022-03-01 10:36:00|468.79|466.15|468.38|465.74|468.99|466.35|468.38|465.74|0
1646130970000|2022-03-01 10:36:10|468.59|465.95|468.99|466.35|468.99|466.35|468.59|465.95|0
1646130980000|2022-03-01 10:36:20|469.19|466.55|468.59|465.95|469.19|466.55|468.59|465.95|0
1646130990000|2022-03-01 10:36:30|468.69|466.05|468.18|465.54|468.69|466.05|467.98|465.34|0
1646131000000|2022-03-01 10:36:40|468.59|465.95|468.89|466.25|468.89|466.25|468.59|465.95|0
1646131010000|2022-03-01 10:36:50|469.4|466.76|469.6|466.96|469.6|466.96|469.19|466.55|0
1646131020000|2022-03-01 10:37:00|469.71|467.07|470.11|467.47|470.11|467.47|469.71|467.07|0
1646131030000|2022-03-01 10:37:10|470.21|467.57|470.41|467.77|470.62|467.98|470.21|467.57|0
1646131040000|2022-03-01 10:37:20|470.82|468.18|470.52|467.88|470.82|468.18|470.52|467.88|0
1646131050000|2022-03-01 10:37:30|469.6|466.96|469.8|467.16|469.8|467.16|469.5|466.86|0
1646131060000|2022-03-01 10:37:40|469.6|466.96|470.52|467.88|470.52|467.88|469.6|466.96|0
1646131070000|2022-03-01 10:37:50|470.41|467.77|469.8|467.16|470.41|467.77|469.8|467.16|0
1646131080000|2022-03-01 10:38:00|470.01|467.37|470.11|467.47|470.11|467.47|470.01|467.37|0
1646131090000|2022-03-01 10:38:10|469.6|466.96|469.6|466.96|469.6|466.96|469.6|466.96|0
1646131100000|2022-03-01 10:38:20|470.01|467.37|470.11|467.47|470.11|467.47|470.01|467.37|0
1646131110000|2022-03-01 10:38:30|470.21|467.57|471.63|468.99|471.74|469.1|470.21|467.57|0
1646131120000|2022-03-01 10:38:40|471.43|468.79|471.02|468.38|471.43|468.79|470.82|468.18|0
1646131130000|2022-03-01 10:38:50|471.13|468.49|471.23|468.59|471.23|468.59|471.13|468.49|0
1646131140000|2022-03-01 10:39:00|470.72|468.08|470.21|467.57|470.72|468.08|470.01|467.37|0
1646131150000|2022-03-01 10:39:10|470.31|467.67|469.91|467.27|470.41|467.77|469.91|467.27|0
1646131160000|2022-03-01 10:39:20|470.01|467.37|469.4|466.76|470.01|467.37|469.4|466.76|0
1646131170000|2022-03-01 10:39:30|468.99|466.35|469.1|466.46|469.1|466.46|468.99|466.35|0
1646131180000|2022-03-01 10:39:40|468.99|466.35|469.4|466.76|469.4|466.76|468.99|466.35|0
1646131190000|2022-03-01 10:39:50|468.99|466.35|469.6|466.96|469.6|466.96|468.79|466.15|0
1646131200000|2022-03-01 10:40:00|469.5|466.86|469.8|467.16|469.8|467.16|469.5|466.86|0
1646131210000|2022-03-01 10:40:10|469.6|466.96|469.1|466.46|469.91|467.27|469.1|466.46|0
1646131220000|2022-03-01 10:40:20|469.19|466.55|468.89|466.25|469.19|466.55|468.79|466.15|0
1646131230000|2022-03-01 10:40:30|469.19|466.55|468.99|466.35|469.3|466.66|468.99|466.35|0
1646131240000|2022-03-01 10:40:40|469.19|466.55|468.79|466.15|469.19|466.55|468.79|466.15|0
1646131250000|2022-03-01 10:40:50|468.99|466.35|468.38|465.74|468.99|466.35|468.38|465.74|0
1646131260000|2022-03-01 10:41:00|468.28|465.64|468.99|466.35|469.6|466.96|468.28|465.64|0
1646131270000|2022-03-01 10:41:10|468.38|465.74|467.77|465.13|468.38|465.74|467.77|465.13|0
1646131280000|2022-03-01 10:41:20|467.57|464.93|466.56|463.92|467.57|464.93|466.56|463.92|0
1646131290000|2022-03-01 10:41:30|466.66|464.02|466.76|464.12|466.76|464.12|466.66|464.02|0
1646131300000|2022-03-01 10:41:40|467.37|464.73|467.57|464.93|467.57|464.93|467.37|464.73|0
1646131310000|2022-03-01 10:41:50|467.16|464.52|467.07|464.43|467.16|464.52|467.07|464.43|0
1646131320000|2022-03-01 10:42:00|467.16|464.52|467.16|464.52|467.57|464.93|467.16|464.52|0
1646131330000|2022-03-01 10:42:10|467.07|464.43|467.47|464.83|467.47|464.83|467.07|464.43|0
1646131340000|2022-03-01 10:42:20|467.57|464.93|466.76|464.12|467.57|464.93|466.76|464.12|0
1646131350000|2022-03-01 10:42:30|466.96|464.32|466.86|464.22|466.96|464.32|466.86|464.22|0
1646131360000|2022-03-01 10:42:40|466.56|463.92|466.05|463.41|466.56|463.92|465.65|463.01|0
1646131370000|2022-03-01 10:42:50|465.75|463.11|465.14|462.5|465.75|463.11|465.14|462.5|0
1646131380000|2022-03-01 10:43:00|465.04|462.4|465.14|462.5|465.14|462.5|465.04|462.4|0
1646131390000|2022-03-01 10:43:10|464.53|461.89|464.84|462.2|464.84|462.2|464.53|461.89|0
1646131400000|2022-03-01 10:43:20|464.64|462|464.33|461.69|464.64|462|464.23|461.59|0
1646131410000|2022-03-01 10:43:30|464.13|461.49|464.13|461.49|464.44|461.8|464.13|461.49|0
1646131420000|2022-03-01 10:43:40|463.93|461.29|463.73|461.09|463.93|461.29|463.73|461.09|0
1646131430000|2022-03-01 10:43:50|463.83|461.19|463.83|461.19|463.83|461.19|463.73|461.09|0
1646131440000|2022-03-01 10:44:00|463.63|460.99|463.12|460.48|463.73|461.09|463.12|460.48|0
1646131450000|2022-03-01 10:44:10|463.52|460.88|462.72|460.08|463.52|460.88|462.72|460.08|0
1646131460000|2022-03-01 10:44:20|462.11|459.47|462.11|459.47|462.11|459.47|462.11|459.47|0
1646131470000|2022-03-01 10:44:30|462.01|459.37|461.91|459.27|462.22|459.58|461.81|459.17|0
1646131480000|2022-03-01 10:44:40|461.71|459.07|461.71|459.07|461.91|459.27|461.71|459.07|0
1646131490000|2022-03-01 10:44:50|462.11|459.47|461.91|459.27|462.11|459.47|461.71|459.07|0
1646131500000|2022-03-01 10:45:00|462.31|459.67|463.02|460.38|463.02|460.38|462.31|459.67|0
1646131510000|2022-03-01 10:45:10|463.52|460.88|463.43|460.79|463.52|460.88|463.32|460.68|0
1646131520000|2022-03-01 10:45:20|463.52|460.88|464.03|461.39|464.13|461.49|463.52|460.88|0
1646131530000|2022-03-01 10:45:30|463.72|461.08|463.32|460.68|463.72|461.08|463.32|460.68|0
1646131540000|2022-03-01 10:45:40|463.12|460.48|463.32|460.68|463.32|460.68|463.12|460.48|0
1646131550000|2022-03-01 10:45:50|463.52|460.88|463.72|461.08|464.13|461.49|463.52|460.88|0
1646131560000|2022-03-01 10:46:00|464.13|461.49|464.44|461.8|464.44|461.8|464.13|461.49|0
1646131570000|2022-03-01 10:46:10|464.73|462.09|464.33|461.69|464.73|462.09|464.33|461.69|0
1646131580000|2022-03-01 10:46:20|464.53|461.89|464.13|461.49|464.73|462.09|464.13|461.49|0
1646131590000|2022-03-01 10:46:30|464.23|461.59|465.14|462.5|465.45|462.81|464.23|461.59|0
1646131600000|2022-03-01 10:46:40|464.94|462.3|465.34|462.7|465.54|462.9|464.94|462.3|0
1646131610000|2022-03-01 10:46:50|465.14|462.5|464.73|462.09|465.14|462.5|464.73|462.09|0
1646131620000|2022-03-01 10:47:00|464.53|461.89|464.94|462.3|465.04|462.4|464.53|461.89|0
1646131630000|2022-03-01 10:47:10|464.73|462.09|464.53|461.89|464.73|462.09|464.53|461.89|0
1646131640000|2022-03-01 10:47:20|464.33|461.69|465.77|463.13|466.27|463.63|464.33|461.69|0
1646131650000|2022-03-01 10:47:30|465.86|463.22|465.06|462.42|465.86|463.22|465.06|462.42|0
1646131660000|2022-03-01 10:47:40|464.96|462.32|464.01|461.37|464.96|462.32|464.01|461.37|0
1646131670000|2022-03-01 10:47:50|464.11|461.47|464.21|461.57|464.31|461.67|464.01|461.37|0
1646131680000|2022-03-01 10:48:00|464.01|461.37|463.8|461.16|464.01|461.37|463.8|461.16|0
1646131690000|2022-03-01 10:48:10|464.11|461.47|462.93|460.29|464.11|461.47|462.93|460.29|0
1646131700000|2022-03-01 10:48:20|462.73|460.09|461.62|458.98|462.73|460.09|461.62|458.98|0
1646131710000|2022-03-01 10:48:30|461.82|459.18|461.43|458.79|461.82|459.18|461.33|458.69|0
1646131720000|2022-03-01 10:48:40|461.23|458.59|461.23|458.59|461.23|458.59|461.23|458.59|0
1646131730000|2022-03-01 10:48:50|460.62|457.98|460.82|458.18|460.93|458.29|460.62|457.98|0
1646131740000|2022-03-01 10:49:00|461.02|458.38|461.02|458.38|461.02|458.38|460.93|458.29|0
1646131760000|2022-03-01 10:49:20|460.82|458.18|460.02|457.38|460.82|458.18|460.02|457.38|0
1646131770000|2022-03-01 10:49:30|459.82|457.18|460.02|457.38|460.02|457.38|459.82|457.18|0
1646131780000|2022-03-01 10:49:40|459.82|457.18|459.61|456.97|459.82|457.18|459.61|456.97|0
1646131790000|2022-03-01 10:49:50|459.82|457.18|459.72|457.08|459.82|457.18|459.41|456.77|0
1646131800000|2022-03-01 10:50:00|459.92|457.28|460.62|457.98|460.62|457.98|459.92|457.28|0
1646131810000|2022-03-01 10:50:10|460.42|457.78|460.82|458.18|460.82|458.18|460.42|457.78|0
1646131820000|2022-03-01 10:50:20|461.02|458.38|461.02|458.38|461.02|458.38|461.02|458.38|0
1646131830000|2022-03-01 10:50:30|460.93|458.29|460.82|458.18|460.93|458.29|460.82|458.18|0
1646131840000|2022-03-01 10:50:40|460.73|458.09|460.62|457.98|460.73|458.09|460.62|457.98|0
1646131850000|2022-03-01 10:50:50|460.02|457.38|460.62|457.98|460.62|457.98|460.02|457.38|0
1646131860000|2022-03-01 10:51:00|460.82|458.18|460.62|457.98|461.02|458.38|460.62|457.98|0
1646131870000|2022-03-01 10:51:10|460.02|457.38|459.82|457.18|460.02|457.38|459.82|457.18|0
1646131880000|2022-03-01 10:51:20|459.72|457.08|460.42|457.78|460.42|457.78|459.72|457.08|0
1646131890000|2022-03-01 10:51:30|460.22|457.58|459.82|457.18|460.22|457.58|459.82|457.18|0
1646131900000|2022-03-01 10:51:40|460.02|457.38|459.82|457.18|460.02|457.38|459.82|457.18|0
1646131910000|2022-03-01 10:51:50|459.17|456.53|459.62|456.98|459.62|456.98|459.17|456.53|0
1646131920000|2022-03-01 10:52:00|459.32|456.68|459.41|456.77|459.52|456.88|459.32|456.68|0
1646131930000|2022-03-01 10:52:10|459.21|456.57|459.52|456.88|459.52|456.88|459.01|456.37|0
1646131940000|2022-03-01 10:52:20|459.41|456.77|459.21|456.57|459.41|456.77|459.21|456.57|0
1646131950000|2022-03-01 10:52:30|459.62|456.98|459.01|456.37|459.62|456.98|459.01|456.37|0
1646131960000|2022-03-01 10:52:40|459.21|456.57|459.62|456.98|459.62|456.98|459.21|456.57|0
1646131970000|2022-03-01 10:52:50|459.41|456.77|459.01|456.37|459.41|456.77|459.01|456.37|0
1646131980000|2022-03-01 10:53:00|459.21|456.57|459.01|456.37|459.21|456.57|459.01|456.37|0
1646131990000|2022-03-01 10:53:10|458.51|455.87|458.61|455.97|458.81|456.17|458.51|455.87|0
1646132000000|2022-03-01 10:53:20|457.4|454.76|457|454.36|457.4|454.76|457|454.36|0
1646132010000|2022-03-01 10:53:30|456.6|453.96|457|454.36|457.2|454.56|456.6|453.96|0
1646132020000|2022-03-01 10:53:40|456.8|454.16|457.2|454.56|457.2|454.56|456.8|454.16|0
1646132030000|2022-03-01 10:53:50|456.8|454.16|456.4|453.76|456.8|454.16|456.4|453.76|0
1646132040000|2022-03-01 10:54:00|456.3|453.66|457|454.36|457.2|454.56|456.3|453.66|0
1646132050000|2022-03-01 10:54:10|457.4|454.76|457|454.36|457.4|454.76|457|454.36|0
1646132060000|2022-03-01 10:54:20|457.1|454.46|457|454.36|457.1|454.46|457|454.36|0
1646132070000|2022-03-01 10:54:30|456.8|454.16|457|454.36|457|454.36|456.8|454.16|0
1646132080000|2022-03-01 10:54:40|457.1|454.46|457.1|454.46|457.2|454.56|457.1|454.46|0
1646132090000|2022-03-01 10:54:50|456.8|454.16|457.51|454.87|457.51|454.87|456.8|454.16|0
1646132100000|2022-03-01 10:55:00|457.6|454.96|458.81|456.17|458.81|456.17|457.6|454.96|0
1646132110000|2022-03-01 10:55:10|458.61|455.97|459.21|456.57|459.21|456.57|458.61|455.97|0
1646132120000|2022-03-01 10:55:20|459.41|456.77|459.72|457.08|459.72|457.08|459.41|456.77|0
1646132130000|2022-03-01 10:55:30|459.61|456.97|459.41|456.77|459.61|456.97|459.21|456.57|0
1646132140000|2022-03-01 10:55:40|459.61|456.97|459.01|456.37|459.61|456.97|459.01|456.37|0
1646132150000|2022-03-01 10:55:50|458.81|456.17|459.01|456.37|459.41|456.77|458.81|456.17|0
1646132160000|2022-03-01 10:56:00|458.81|456.17|458.81|456.17|459.01|456.37|458.81|456.17|0
1646132170000|2022-03-01 10:56:10|458.61|455.97|458.41|455.77|458.81|456.17|458.41|455.77|0
1646132180000|2022-03-01 10:56:20|458.2|455.56|458|455.36|458.41|455.77|458|455.36|0
1646132190000|2022-03-01 10:56:30|457.8|455.16|457.6|454.96|458|455.36|457.6|454.96|0
1646132200000|2022-03-01 10:56:40|457.8|455.16|457.71|455.07|457.8|455.16|457.6|454.96|0
1646132210000|2022-03-01 10:56:50|458.2|455.56|458.31|455.67|458.31|455.67|458.2|455.56|0
1646132220000|2022-03-01 10:57:00|458.2|455.56|458.41|455.77|458.41|455.77|458.11|455.47|0
1646132230000|2022-03-01 10:57:10|458.2|455.56|457.71|455.07|458.2|455.56|457.71|455.07|0
1646132240000|2022-03-01 10:57:20|457.8|455.16|457.8|455.16|458.2|455.56|457.8|455.16|0
1646132250000|2022-03-01 10:57:30|457.91|455.27|457.91|455.27|457.91|455.27|457.91|455.27|0
1646132260000|2022-03-01 10:57:40|458|455.36|458|455.36|458|455.36|458|455.36|0
1646132270000|2022-03-01 10:57:50|457.8|455.16|457.2|454.56|457.8|455.16|457|454.36|0
1646132280000|2022-03-01 10:58:00|457.6|454.96|457.2|454.56|457.6|454.96|457.2|454.56|0
1646132290000|2022-03-01 10:58:10|457|454.36|457.4|454.76|457.4|454.76|457|454.36|0
1646132300000|2022-03-01 10:58:20|457.2|454.56|457.2|454.56|457.6|454.96|457|454.36|0
1646132310000|2022-03-01 10:58:30|457.3|454.66|457.4|454.76|457.5|454.86|457.3|454.66|0
1646132320000|2022-03-01 10:58:40|457.2|454.56|457|454.36|457.2|454.56|457|454.36|0
1646132330000|2022-03-01 10:58:50|457.2|454.56|457.2|454.56|457.3|454.66|457|454.36|0
1646132350000|2022-03-01 10:59:10|457.4|454.76|457.3|454.66|457.4|454.76|457.1|454.46|0
1646132360000|2022-03-01 10:59:20|457.2|454.56|457.1|454.46|457.2|454.56|457|454.36|0
1646132370000|2022-03-01 10:59:30|457|454.36|457.2|454.56|457.4|454.76|457|454.36|0
1646132380000|2022-03-01 10:59:40|457.3|454.66|456.8|454.16|457.3|454.66|456.8|454.16|0
1646132390000|2022-03-01 10:59:50|457|454.36|457|454.36|457|454.36|456.8|454.16|0
1646132400000|2022-03-01 11:00:00|457.4|454.76|458.2|455.56|458.31|455.67|457.4|454.76|0
1646132410000|2022-03-01 11:00:10|458.61|455.97|459.11|456.47|459.11|456.47|458.61|455.97|0
1646132420000|2022-03-01 11:00:20|459.01|456.37|459.11|456.47|459.31|456.67|458.91|456.27|0
1646132430000|2022-03-01 11:00:30|459.21|456.57|459.41|456.77|459.41|456.77|459.21|456.57|0
1646132440000|2022-03-01 11:00:40|459.61|456.97|459.61|456.97|459.61|456.97|459.41|456.77|0
1646132450000|2022-03-01 11:00:50|459.81|457.17|459.72|457.08|460.02|457.38|459.72|457.08|0
1646132460000|2022-03-01 11:01:00|459.81|457.17|460.62|457.98|460.62|457.98|459.81|457.17|0
1646132470000|2022-03-01 11:01:10|460.32|457.68|460.22|457.58|460.32|457.68|460.22|457.58|0
1646132480000|2022-03-01 11:01:20|460.02|457.38|459.52|456.88|460.02|457.38|459.52|456.88|0
1646132490000|2022-03-01 11:01:30|459.41|456.77|459.52|456.88|459.92|457.28|459.31|456.67|0
1646132500000|2022-03-01 11:01:40|459.81|457.17|460.02|457.38|460.02|457.38|459.72|457.08|0
1646132510000|2022-03-01 11:01:50|460.12|457.48|460.02|457.38|460.12|457.48|460.02|457.38|0
1646132520000|2022-03-01 11:02:00|460.22|457.58|460.62|457.98|460.62|457.98|460.22|457.58|0
1646132530000|2022-03-01 11:02:10|461.02|458.38|461.13|458.49|461.13|458.49|461.02|458.38|0
1646132540000|2022-03-01 11:02:20|461.02|458.38|460.22|457.58|461.02|458.38|460.22|457.58|0
1646132550000|2022-03-01 11:02:30|459.81|457.17|459.11|456.47|459.81|457.17|459.11|456.47|0
1646132560000|2022-03-01 11:02:40|459.21|456.57|458.6|455.96|459.31|456.67|458.6|455.96|0
1646132570000|2022-03-01 11:02:50|458.4|455.76|458.31|455.67|458.6|455.96|458.31|455.67|0
1646132580000|2022-03-01 11:03:00|458.6|455.96|459.11|456.47|459.11|456.47|458.6|455.96|0
1646132590000|2022-03-01 11:03:10|458.91|456.27|459.11|456.47|459.11|456.47|458.91|456.27|0
1646132600000|2022-03-01 11:03:20|459.21|456.57|459.61|456.97|459.72|457.08|459.21|456.57|0
1646132610000|2022-03-01 11:03:30|459.81|457.17|459.81|457.17|459.81|457.17|459.61|456.97|0
1646132620000|2022-03-01 11:03:40|460.01|457.37|460.01|457.37|460.01|457.37|459.81|457.17|0
1646132630000|2022-03-01 11:03:50|458.71|456.07|459.41|456.77|459.41|456.77|458.71|456.07|0
1646132640000|2022-03-01 11:04:00|459.81|457.17|459.81|457.17|459.81|457.17|459.81|457.17|0
1646132650000|2022-03-01 11:04:10|460.01|457.37|460.12|457.48|460.42|457.78|460.01|457.37|0
1646132660000|2022-03-01 11:04:20|460.01|457.37|459.81|457.17|460.01|457.37|459.81|457.17|0
1646132670000|2022-03-01 11:04:30|459.72|457.08|459.81|457.17|459.81|457.17|459.72|457.08|0
1646132680000|2022-03-01 11:04:40|459.92|457.28|459.81|457.17|459.92|457.28|459.72|457.08|0
1646132690000|2022-03-01 11:04:50|459.61|456.97|460.42|457.78|460.42|457.78|459.61|456.97|0
1646132700000|2022-03-01 11:05:00|460.22|457.58|459.61|456.97|460.22|457.58|459.61|456.97|0
1646132710000|2022-03-01 11:05:10|460.01|457.37|460.12|457.48|460.12|457.48|459.81|457.17|0
1646132720000|2022-03-01 11:05:20|460.42|457.78|460.42|457.78|460.42|457.78|460.32|457.68|0
1646132730000|2022-03-01 11:05:30|460.22|457.58|460.12|457.48|460.22|457.58|460.12|457.48|0
1646132740000|2022-03-01 11:05:40|459.81|457.17|460.01|457.37|460.01|457.37|459.61|456.97|0
1646132750000|2022-03-01 11:05:50|460.32|457.68|460.32|457.68|460.62|457.98|460.32|457.68|0
1646132760000|2022-03-01 11:06:00|459.81|457.17|460.01|457.37|460.01|457.37|459.81|457.17|0
1646132770000|2022-03-01 11:06:10|460.32|457.68|460.32|457.68|460.32|457.68|460.32|457.68|0
1646132780000|2022-03-01 11:06:20|460.22|457.58|460.01|457.37|460.22|457.58|460.01|457.37|0
1646132790000|2022-03-01 11:06:30|459.92|457.28|459.61|456.97|459.92|457.28|459.41|456.77|0
1646132800000|2022-03-01 11:06:40|460.21|457.57|460.52|457.88|460.52|457.88|460.21|457.57|0
1646132810000|2022-03-01 11:06:50|460.21|457.57|459.61|456.97|460.21|457.57|459.61|456.97|0
1646132820000|2022-03-01 11:07:00|460.01|457.37|460.42|457.78|460.42|457.78|460.01|457.37|0
1646132840000|2022-03-01 11:07:20|460.32|457.68|460.21|457.57|460.32|457.68|460.21|457.57|0
1646132850000|2022-03-01 11:07:30|460.32|457.68|460.21|457.57|460.42|457.78|460.21|457.57|0
1646132860000|2022-03-01 11:07:40|459.81|457.17|459.31|456.67|459.81|457.17|459.21|456.57|0
1646132870000|2022-03-01 11:07:50|459.21|456.57|459.11|456.47|459.21|456.57|459.01|456.37|0
1646132880000|2022-03-01 11:08:00|459.21|456.57|459.61|456.97|459.71|457.07|459.21|456.57|0
1646132890000|2022-03-01 11:08:10|459.41|456.77|459.41|456.77|459.61|456.97|459.41|456.77|0
1646132900000|2022-03-01 11:08:20|459.01|456.37|459.11|456.47|459.21|456.57|459.01|456.37|0
1646132910000|2022-03-01 11:08:30|459.21|456.57|459.51|456.87|459.61|456.97|459.21|456.57|0
1646132920000|2022-03-01 11:08:40|459.61|456.97|460.21|457.57|460.21|457.57|459.61|456.97|0
1646132930000|2022-03-01 11:08:50|460.12|457.48|459.92|457.28|460.12|457.48|459.92|457.28|0
1646132940000|2022-03-01 11:09:00|459.71|457.07|459.81|457.17|459.81|457.17|459.51|456.87|0
1646132950000|2022-03-01 11:09:10|460.21|457.57|460.72|458.08|460.72|458.08|460.21|457.57|0
1646132960000|2022-03-01 11:09:20|460.92|458.28|461.13|458.49|461.13|458.49|460.92|458.28|0
1646132970000|2022-03-01 11:09:30|461.33|458.69|461.22|458.58|461.33|458.69|461.22|458.58|0
1646132980000|2022-03-01 11:09:40|461.42|458.78|461.42|458.78|461.42|458.78|461.02|458.38|0
1646132990000|2022-03-01 11:09:50|461.63|458.99|461.93|459.29|461.93|459.29|461.63|458.99|0
1646133000000|2022-03-01 11:10:00|462.03|459.39|461.42|458.78|462.03|459.39|461.22|458.58|0
1646133010000|2022-03-01 11:10:10|461.22|458.58|461.63|458.99|461.73|459.09|461.22|458.58|0
1646133020000|2022-03-01 11:10:20|461.42|458.78|461.53|458.89|461.73|459.09|461.42|458.78|0
1646133030000|2022-03-01 11:10:30|461.83|459.19|462.03|459.39|462.03|459.39|461.83|459.19|0
1646133040000|2022-03-01 11:10:40|461.83|459.19|461.42|458.78|461.83|459.19|461.13|458.49|0
1646133050000|2022-03-01 11:10:50|461.22|458.58|461.42|458.78|461.42|458.78|461.22|458.58|0
1646133060000|2022-03-01 11:11:00|461.53|458.89|461.42|458.78|461.63|458.99|461.33|458.69|0
1646133070000|2022-03-01 11:11:10|461.63|458.99|461.22|458.58|461.63|458.99|461.22|458.58|0
1646133080000|2022-03-01 11:11:20|461.42|458.78|461.83|459.19|462.03|459.39|461.42|458.78|0
1646133090000|2022-03-01 11:11:30|461.63|458.99|461.83|459.19|462.03|459.39|461.63|458.99|0
1646133100000|2022-03-01 11:11:40|462.03|459.39|462.64|460|462.64|460|462.03|459.39|0
1646133110000|2022-03-01 11:11:50|462.23|459.59|462.43|459.79|462.43|459.79|462.23|459.59|0
1646133120000|2022-03-01 11:12:00|462.63|459.99|463.04|460.4|463.24|460.6|462.63|459.99|0
1646133130000|2022-03-01 11:12:10|462.84|460.2|462.84|460.2|462.84|460.2|462.23|459.59|0
1646133140000|2022-03-01 11:12:20|463.04|460.4|463.24|460.6|463.24|460.6|463.04|460.4|0
1646133150000|2022-03-01 11:12:30|463.44|460.8|464.45|461.81|464.45|461.81|463.44|460.8|0
1646133160000|2022-03-01 11:12:40|465.06|462.42|465.26|462.62|465.26|462.62|465.06|462.42|0
1646133170000|2022-03-01 11:12:50|465.47|462.83|465.47|462.83|465.47|462.83|465.47|462.83|0
1646133180000|2022-03-01 11:13:00|465.26|462.62|465.26|462.62|465.26|462.62|465.26|462.62|0
1646133190000|2022-03-01 11:13:10|464.86|462.22|464.36|461.72|464.86|462.22|464.36|461.72|0
1646133200000|2022-03-01 11:13:20|464.25|461.61|464.45|461.81|464.66|462.02|464.16|461.52|0
1646133210000|2022-03-01 11:13:30|464.86|462.22|464.45|461.81|464.86|462.22|464.45|461.81|0
1646133220000|2022-03-01 11:13:40|464.66|462.02|465.47|462.83|465.47|462.83|464.66|462.02|0
1646133230000|2022-03-01 11:13:50|465.67|463.03|464.96|462.32|465.78|463.14|464.96|462.32|0
1646133240000|2022-03-01 11:14:00|465.06|462.42|464.66|462.02|465.06|462.42|464.45|461.81|0
1646133250000|2022-03-01 11:14:10|464.86|462.22|464.66|462.02|464.86|462.22|464.45|461.81|0
1646133260000|2022-03-01 11:14:20|464.45|461.81|463.85|461.21|464.45|461.81|463.85|461.21|0
1646133270000|2022-03-01 11:14:30|463.75|461.11|463.44|460.8|463.75|461.11|463.24|460.6|0
1646133280000|2022-03-01 11:14:40|462.84|460.2|462.43|459.79|462.94|460.3|462.43|459.79|0
1646133290000|2022-03-01 11:14:50|462.63|459.99|462.23|459.59|462.63|459.99|462.23|459.59|0
1646133300000|2022-03-01 11:15:00|462.63|459.99|462.63|459.99|463.04|460.4|462.43|459.79|0
1646133310000|2022-03-01 11:15:10|462.54|459.9|462.23|459.59|462.54|459.9|462.23|459.59|0
1646133320000|2022-03-01 11:15:20|462.03|459.39|461.83|459.19|462.23|459.59|461.83|459.19|0
1646133330000|2022-03-01 11:15:30|462.23|459.59|462.43|459.79|462.43|459.79|462.23|459.59|0
1646133340000|2022-03-01 11:15:40|462.23|459.59|461.62|458.98|462.23|459.59|461.62|458.98|0
1646133350000|2022-03-01 11:15:50|461.83|459.19|461.83|459.19|461.83|459.19|461.83|459.19|0
1646133360000|2022-03-01 11:16:00|461.62|458.98|461.83|459.19|461.83|459.19|461.62|458.98|0
1646133370000|2022-03-01 11:16:10|462.23|459.59|462.03|459.39|462.23|459.59|462.03|459.39|0
1646133380000|2022-03-01 11:16:20|461.83|459.19|461.83|459.19|461.83|459.19|461.83|459.19|0
1646133390000|2022-03-01 11:16:30|462.03|459.39|462.23|459.59|462.23|459.59|462.03|459.39|0
1646133400000|2022-03-01 11:16:40|462.03|459.39|462.63|459.99|462.63|459.99|462.03|459.39|0
1646133410000|2022-03-01 11:16:50|462.84|460.2|462.43|459.79|462.84|460.2|462.43|459.79|0
1646133420000|2022-03-01 11:17:00|462.63|459.99|462.43|459.79|462.63|459.99|462.03|459.39|0
1646133430000|2022-03-01 11:17:10|462.23|459.59|461.82|459.18|462.23|459.59|461.82|459.18|0
1646133440000|2022-03-01 11:17:20|461.62|458.98|461.82|459.18|461.82|459.18|461.42|458.78|0
1646133450000|2022-03-01 11:17:30|462.03|459.39|463.85|461.21|463.85|461.21|462.03|459.39|0
1646133460000|2022-03-01 11:17:40|463.44|460.8|462.54|459.9|463.44|460.8|462.43|459.79|0
1646133470000|2022-03-01 11:17:50|462.43|459.79|462.03|459.39|462.54|459.9|462.03|459.39|0
1646133480000|2022-03-01 11:18:00|461.82|459.18|461.42|458.78|461.82|459.18|461.42|458.78|0
1646133490000|2022-03-01 11:18:10|460.82|458.18|460.72|458.08|460.82|458.18|460.72|458.08|0
1646133500000|2022-03-01 11:18:20|461.42|458.78|460.72|458.08|461.42|458.78|460.72|458.08|0
1646133510000|2022-03-01 11:18:30|460.82|458.18|460.41|457.77|460.82|458.18|460.41|457.77|0
1646133520000|2022-03-01 11:18:40|460.01|457.37|460.01|457.37|460.01|457.37|459.81|457.17|0
1646133530000|2022-03-01 11:18:50|459.61|456.97|459.61|456.97|459.61|456.97|459.61|456.97|0
1646133540000|2022-03-01 11:19:00|459.81|457.17|460.61|457.97|460.61|457.97|459.81|457.17|0
1646133550000|2022-03-01 11:19:10|461.02|458.38|460.61|457.97|461.02|458.38|460.61|457.97|0
1646133560000|2022-03-01 11:19:20|460.41|457.77|460.41|457.77|460.72|458.08|460.41|457.77|0
1646133570000|2022-03-01 11:19:30|460.21|457.57|460.82|458.18|460.82|458.18|460.21|457.57|0
1646133580000|2022-03-01 11:19:40|460.81|458.17|460.72|458.08|460.81|458.17|460.61|457.97|0
1646133590000|2022-03-01 11:19:50|460.61|457.97|460.92|458.28|460.92|458.28|460.61|457.97|0
1646133600000|2022-03-01 11:20:00|460.61|457.97|460.81|458.17|461.22|458.58|460.61|457.97|0
1646133610000|2022-03-01 11:20:10|460.72|458.08|460.21|457.57|460.72|458.08|460.21|457.57|0
1646133620000|2022-03-01 11:20:20|460.01|457.37|460.01|457.37|460.01|457.37|460.01|457.37|0
1646133640000|2022-03-01 11:20:40|459.71|457.07|458.2|455.56|459.71|457.07|458.1|455.46|0
1646133650000|2022-03-01 11:20:50|458.4|455.76|457.79|455.15|458.4|455.76|457.79|455.15|0
1646133660000|2022-03-01 11:21:00|457.59|454.95|456.59|453.95|457.59|454.95|456.59|453.95|0
1646133670000|2022-03-01 11:21:10|457.39|454.75|457.59|454.95|457.59|454.95|457.39|454.75|0
1646133680000|2022-03-01 11:21:20|456.99|454.35|456.79|454.15|456.99|454.35|456.79|454.15|0
1646133690000|2022-03-01 11:21:30|456.59|453.95|456.99|454.35|456.99|454.35|456.59|453.95|0
1646133700000|2022-03-01 11:21:40|457.59|454.95|457.29|454.65|457.79|455.15|457.29|454.65|0
1646133710000|2022-03-01 11:21:50|457.19|454.55|457.79|455.15|457.79|455.15|457.09|454.45|0
1646133720000|2022-03-01 11:22:00|458.4|455.76|458.2|455.56|458.4|455.76|458.2|455.56|0
1646133730000|2022-03-01 11:22:10|458.1|455.46|458.8|456.16|458.8|456.16|458.1|455.46|0
1646133740000|2022-03-01 11:22:20|458.6|455.96|458.4|455.76|458.6|455.96|458.4|455.76|0
1646133750000|2022-03-01 11:22:30|458.6|455.96|457.99|455.35|458.6|455.96|457.99|455.35|0
1646133760000|2022-03-01 11:22:40|458.3|455.66|458.6|455.96|458.8|456.16|458.3|455.66|0
1646133770000|2022-03-01 11:22:50|458.7|456.06|459|456.36|459|456.36|458.7|456.06|0
1646133780000|2022-03-01 11:23:00|459.1|456.46|459.4|456.76|459.4|456.76|459.1|456.46|0
1646133790000|2022-03-01 11:23:10|459.2|456.56|458.7|456.06|459.2|456.56|458.7|456.06|0
1646133800000|2022-03-01 11:23:20|458.6|455.96|458.4|455.76|458.7|456.06|458.4|455.76|0
1646133810000|2022-03-01 11:23:30|458.6|455.96|457.79|455.15|458.6|455.96|457.59|454.95|0
1646133820000|2022-03-01 11:23:40|457.99|455.35|457.99|455.35|457.99|455.35|457.99|455.35|0
1646133830000|2022-03-01 11:23:50|458.19|455.55|457.7|455.06|458.19|455.55|457.7|455.06|0
1646133840000|2022-03-01 11:24:00|457.59|454.95|457.99|455.35|458.1|455.46|457.59|454.95|0
1646133850000|2022-03-01 11:24:10|457.9|455.26|458.19|455.55|458.19|455.55|457.9|455.26|0
1646133860000|2022-03-01 11:24:20|458.1|455.46|457.99|455.35|458.19|455.55|457.99|455.35|0
1646133870000|2022-03-01 11:24:30|458.19|455.55|459|456.36|459|456.36|458.19|455.55|0
1646133880000|2022-03-01 11:24:40|459.6|456.96|459.4|456.76|459.6|456.96|459.4|456.76|0
1646133890000|2022-03-01 11:24:50|459.6|456.96|459.71|457.07|459.71|457.07|459.6|456.96|0
1646133900000|2022-03-01 11:25:00|459.8|457.16|459.71|457.07|459.8|457.16|459.51|456.87|0
1646133910000|2022-03-01 11:25:10|459.8|457.16|458.6|455.96|459.8|457.16|458.6|455.96|0
1646133920000|2022-03-01 11:25:20|458.5|455.86|458.4|455.76|458.5|455.86|458.4|455.76|0
1646133930000|2022-03-01 11:25:30|458.19|455.55|457.69|455.05|458.19|455.55|457.69|455.05|0
1646133940000|2022-03-01 11:25:40|457.59|454.95|457.19|454.55|457.59|454.95|457.19|454.55|0
1646133950000|2022-03-01 11:25:50|456.99|454.35|456.59|453.95|457.09|454.45|456.59|453.95|0
1646133960000|2022-03-01 11:26:00|456.79|454.15|456.79|454.15|456.79|454.15|456.79|454.15|0
1646133970000|2022-03-01 11:26:10|456.59|453.95|456.99|454.35|456.99|454.35|456.59|453.95|0
1646133980000|2022-03-01 11:26:20|456.79|454.15|456.89|454.25|457.09|454.45|456.79|454.15|0
1646133990000|2022-03-01 11:26:30|456.99|454.35|457.79|455.15|457.79|455.15|456.99|454.35|0
1646134000000|2022-03-01 11:26:40|457.39|454.75|457.69|455.05|457.69|455.05|457.39|454.75|0
1646134010000|2022-03-01 11:26:50|456.79|454.15|456.89|454.25|456.89|454.25|456.79|454.15|0
1646134020000|2022-03-01 11:27:00|456.79|454.15|456.99|454.35|456.99|454.35|456.79|454.15|0
1646134030000|2022-03-01 11:27:10|457.39|454.75|457.39|454.75|457.39|454.75|457.29|454.65|0
1646134040000|2022-03-01 11:27:20|457.59|454.95|458.8|456.16|458.8|456.16|457.59|454.95|0
1646134050000|2022-03-01 11:27:30|459|456.36|458.9|456.26|459|456.36|458.8|456.16|0
1646134060000|2022-03-01 11:27:40|458.8|456.16|459|456.36|459|456.36|458.6|455.96|0
1646134070000|2022-03-01 11:27:50|458.9|456.26|458.6|455.96|459|456.36|458.6|455.96|0
1646134080000|2022-03-01 11:28:00|458.5|455.86|458.8|456.16|458.8|456.16|458.5|455.86|0
1646134090000|2022-03-01 11:28:10|458.7|456.06|457.99|455.35|458.7|456.06|457.99|455.35|0
1646134100000|2022-03-01 11:28:20|457.79|455.15|457.79|455.15|457.79|455.15|457.39|454.75|0
1646134110000|2022-03-01 11:28:30|457.99|455.35|457.79|455.15|457.99|455.35|457.79|455.15|0
1646134120000|2022-03-01 11:28:40|457.99|455.35|459|456.36|459|456.36|457.99|455.35|0
1646134130000|2022-03-01 11:28:50|459.1|456.46|459.2|456.56|459.3|456.66|459.1|456.46|0
1646134140000|2022-03-01 11:29:00|459.8|457.16|460|457.36|460|457.36|459.8|457.16|0
1646134150000|2022-03-01 11:29:10|459.8|457.16|460|457.36|460|457.36|459.8|457.16|0
1646134160000|2022-03-01 11:29:20|460.21|457.57|460.41|457.77|460.41|457.77|460.21|457.57|0
1646134170000|2022-03-01 11:29:30|460.51|457.87|460.21|457.57|460.51|457.87|460.21|457.57|0
1646134180000|2022-03-01 11:29:40|460.31|457.67|460.21|457.57|460.31|457.67|460|457.36|0
1646134190000|2022-03-01 11:29:50|460.41|457.77|460.41|457.77|460.41|457.77|460.41|457.77|0
1646134200000|2022-03-01 11:30:00|460.21|457.57|459.71|457.07|460.31|457.67|459.71|457.07|0
1646134210000|2022-03-01 11:30:10|459.6|456.96|460.41|457.77|460.41|457.77|459.6|456.96|0
1646134220000|2022-03-01 11:30:20|460.51|457.87|460.41|457.77|460.51|457.87|460.21|457.57|0
1646134230000|2022-03-01 11:30:30|460.31|457.67|461.62|458.98|461.62|458.98|460.31|457.67|0
1646134240000|2022-03-01 11:30:40|461.42|458.78|460.71|458.07|461.42|458.78|460.71|458.07|0
1646134250000|2022-03-01 11:30:50|461.52|458.88|461.52|458.88|461.52|458.88|461.21|458.57|0
1646134260000|2022-03-01 11:31:00|461.32|458.68|461.21|458.57|461.32|458.68|461.21|458.57|0
1646134270000|2022-03-01 11:31:10|460.81|458.17|460.61|457.97|460.81|458.17|460.61|457.97|0
1646134280000|2022-03-01 11:31:20|460.81|458.17|460.61|457.97|460.81|458.17|460.61|457.97|0
1646134290000|2022-03-01 11:31:30|460.81|458.17|460.21|457.57|460.81|458.17|460.21|457.57|0
1646134300000|2022-03-01 11:31:40|459.8|457.16|458.19|455.55|459.8|457.16|458.19|455.55|0
1646134310000|2022-03-01 11:31:50|457.59|454.95|457.59|454.95|457.59|454.95|457.39|454.75|0
1646134320000|2022-03-01 11:32:00|457.19|454.55|457.19|454.55|457.39|454.75|456.98|454.34|0
1646134330000|2022-03-01 11:32:10|456.78|454.14|456.38|453.74|456.78|454.14|455.58|452.94|0
1646134340000|2022-03-01 11:32:20|455.88|453.24|455.98|453.34|455.98|453.34|455.78|453.14|0
1646134350000|2022-03-01 11:32:30|455.78|453.14|455.98|453.34|455.98|453.34|455.78|453.14|0
1646134360000|2022-03-01 11:32:40|455.18|452.54|455.58|452.94|455.58|452.94|455.18|452.54|0
1646134370000|2022-03-01 11:32:50|455.38|452.74|455.38|452.74|455.58|452.94|455.18|452.54|0
1646134380000|2022-03-01 11:33:00|455.18|452.54|455.38|452.74|455.48|452.84|455.18|452.54|0
1646134390000|2022-03-01 11:33:10|455.58|452.94|455.28|452.64|455.68|453.04|455.18|452.54|0
1646134400000|2022-03-01 11:33:20|455.18|452.54|455.58|452.94|455.58|452.94|455.18|452.54|0
1646134410000|2022-03-01 11:33:30|455.38|452.74|456.08|453.44|456.08|453.44|455.38|452.74|0
1646134420000|2022-03-01 11:33:40|456.28|453.64|455.98|453.34|456.49|453.85|455.98|453.34|0
1646134430000|2022-03-01 11:33:50|456.18|453.54|456.89|454.25|456.89|454.25|456.18|453.54|0
1646134440000|2022-03-01 11:34:00|456.98|454.34|456.78|454.14|456.98|454.34|456.38|453.74|0
1646134450000|2022-03-01 11:34:10|457.39|454.75|456.98|454.34|457.79|455.15|456.98|454.34|0
1646134460000|2022-03-01 11:34:20|457.39|454.75|457.59|454.95|457.59|454.95|457.39|454.75|0
1646134470000|2022-03-01 11:34:30|457.39|454.75|457.59|454.95|457.59|454.95|457.39|454.75|0
1646134480000|2022-03-01 11:34:40|457.79|455.15|457.79|455.15|457.99|455.35|457.79|455.15|0
1646134490000|2022-03-01 11:34:50|457.89|455.25|456.98|454.34|458.39|455.75|456.98|454.34|0
1646134500000|2022-03-01 11:35:00|457.18|454.54|457.59|454.95|457.59|454.95|457.18|454.54|0
1646134510000|2022-03-01 11:35:10|457.79|455.15|457.09|454.45|458.19|455.55|457.09|454.45|0
1646134520000|2022-03-01 11:35:20|456.98|454.34|457.59|454.95|457.59|454.95|456.98|454.34|0
1646134530000|2022-03-01 11:35:30|457.79|455.15|458.19|455.55|458.19|455.55|457.59|454.95|0
1646134540000|2022-03-01 11:35:40|457.99|455.35|458.39|455.75|458.39|455.75|457.99|455.35|0
1646134550000|2022-03-01 11:35:50|458.9|456.26|458.99|456.35|458.99|456.35|458.9|456.26|0
1646134560000|2022-03-01 11:36:00|459.1|456.46|458.79|456.15|459.1|456.46|458.79|456.15|0
1646134570000|2022-03-01 11:36:10|458.9|456.26|458.79|456.15|458.9|456.26|458.7|456.06|0
1646134580000|2022-03-01 11:36:20|458.7|456.06|457.39|454.75|458.7|456.06|457.29|454.65|0
1646134590000|2022-03-01 11:36:30|458.09|455.45|457.59|454.95|458.19|455.55|457.59|454.95|0
1646134600000|2022-03-01 11:36:40|457.49|454.85|457.59|454.95|457.59|454.95|457.49|454.85|0
1646134610000|2022-03-01 11:36:50|456.98|454.34|457.18|454.54|457.18|454.54|456.98|454.34|0
1646134620000|2022-03-01 11:37:00|457.38|454.74|457.69|455.05|457.69|455.05|457.38|454.74|0
1646134630000|2022-03-01 11:37:10|457.79|455.15|458.39|455.75|458.5|455.86|457.79|455.15|0
1646134640000|2022-03-01 11:37:20|458.9|456.26|459.1|456.46|459.1|456.46|458.9|456.26|0
1646134650000|2022-03-01 11:37:30|459.2|456.56|459.2|456.56|459.6|456.96|459.2|456.56|0
1646134660000|2022-03-01 11:37:40|459.4|456.76|458.79|456.15|459.4|456.76|458.79|456.15|0
1646134670000|2022-03-01 11:37:50|459.2|456.56|459.8|457.16|459.8|457.16|459.2|456.56|0
1646134680000|2022-03-01 11:38:00|459.6|456.96|459.8|457.16|459.8|457.16|459.6|456.96|0
1646134690000|2022-03-01 11:38:10|459.6|456.96|460.2|457.56|460.2|457.56|459.6|456.96|0
1646134700000|2022-03-01 11:38:20|459.9|457.26|460|457.36|460.2|457.56|459.9|457.26|0
1646134710000|2022-03-01 11:38:30|460.2|457.56|459.8|457.16|460.2|457.56|459.8|457.16|0
1646134720000|2022-03-01 11:38:40|459.2|456.56|458.99|456.35|459.2|456.56|458.99|456.35|0
1646134730000|2022-03-01 11:38:50|459.8|457.16|459.6|456.96|459.8|457.16|459.6|456.96|0
1646134740000|2022-03-01 11:39:00|459.8|457.16|460|457.36|460|457.36|459.8|457.16|0
1646134750000|2022-03-01 11:39:10|459.8|457.16|459.8|457.16|459.8|457.16|459.8|457.16|0
1646134760000|2022-03-01 11:39:20|459.9|457.26|459.3|456.66|459.9|457.26|459.3|456.66|0
1646134770000|2022-03-01 11:39:30|458.99|456.35|459.19|456.55|459.19|456.55|458.99|456.35|0
1646134780000|2022-03-01 11:39:40|459.4|456.76|459.3|456.66|459.4|456.76|459.19|456.55|0
1646134790000|2022-03-01 11:39:50|459.4|456.76|459.4|456.76|459.5|456.86|459.4|456.76|0
1646134800000|2022-03-01 11:40:00|459.5|456.86|458.59|455.95|459.6|456.96|458.59|455.95|0
1646134810000|2022-03-01 11:40:10|458.39|455.75|459.19|456.55|459.4|456.76|458.39|455.75|0
1646134820000|2022-03-01 11:40:20|459.3|456.66|459.5|456.86|459.5|456.86|459.3|456.66|0
1646134830000|2022-03-01 11:40:30|459.7|457.06|459.8|457.16|459.8|457.16|459.6|456.96|0
1646134840000|2022-03-01 11:40:40|460.2|457.56|460.81|458.17|460.81|458.17|460.2|457.56|0
1646134850000|2022-03-01 11:40:50|461.21|458.57|461.01|458.37|461.21|458.57|461.01|458.37|0
1646134860000|2022-03-01 11:41:00|460.81|458.17|461.21|458.57|461.21|458.57|460.81|458.17|0
1646134870000|2022-03-01 11:41:10|461.32|458.68|461.41|458.77|461.61|458.97|461.32|458.68|0
1646134880000|2022-03-01 11:41:20|461.21|458.57|461.61|458.97|461.61|458.97|461.21|458.57|0
1646134890000|2022-03-01 11:41:30|461.72|459.08|462.22|459.58|462.22|459.58|461.72|459.08|0
1646134900000|2022-03-01 11:41:40|462.42|459.78|462.93|460.29|462.93|460.29|462.42|459.78|0
1646134910000|2022-03-01 11:41:50|463.03|460.39|463.03|460.39|463.23|460.59|463.03|460.39|0
1646134920000|2022-03-01 11:42:00|463.13|460.49|463.03|460.39|463.13|460.49|462.83|460.19|0
1646134930000|2022-03-01 11:42:10|462.93|460.29|463.03|460.39|463.03|460.39|462.93|460.29|0
1646134940000|2022-03-01 11:42:20|462.62|459.98|462.62|459.98|462.62|459.98|462.02|459.38|0
1646134950000|2022-03-01 11:42:30|463.03|460.39|462.62|459.98|463.03|460.39|462.62|459.98|0
1646134960000|2022-03-01 11:42:40|463.03|460.39|462.83|460.19|463.03|460.39|462.62|459.98|0
1646134970000|2022-03-01 11:42:50|462.62|459.98|462.42|459.78|462.62|459.98|462.42|459.78|0
1646134980000|2022-03-01 11:43:00|462.83|460.19|462.62|459.98|462.83|460.19|462.42|459.78|0
1646134990000|2022-03-01 11:43:10|462.42|459.78|462.62|459.98|463.03|460.39|462.42|459.78|0
1646135000000|2022-03-01 11:43:20|462.83|460.19|462.83|460.19|462.83|460.19|462.83|460.19|0
1646135010000|2022-03-01 11:43:30|462.62|459.98|463.63|460.99|463.63|460.99|462.62|459.98|0
1646135020000|2022-03-01 11:43:40|463.84|461.2|463.63|460.99|463.84|461.2|463.63|460.99|0
1646135030000|2022-03-01 11:43:50|463.84|461.2|464.24|461.6|464.24|461.6|463.84|461.2|0
1646135040000|2022-03-01 11:44:00|464.44|461.8|464.85|462.21|464.85|462.21|464.44|461.8|0
1646135050000|2022-03-01 11:44:10|465.05|462.41|464.85|462.21|465.05|462.41|464.85|462.21|0
1646135060000|2022-03-01 11:44:20|464.75|462.11|464.85|462.21|464.85|462.21|464.75|462.11|0
1646135070000|2022-03-01 11:44:30|464.75|462.11|464.75|462.11|464.85|462.21|464.75|462.11|0
1646135080000|2022-03-01 11:44:40|464.65|462.01|464.65|462.01|464.65|462.01|464.65|462.01|0
1646135090000|2022-03-01 11:44:50|464.44|461.8|464.65|462.01|464.65|462.01|464.24|461.6|0
1646135100000|2022-03-01 11:45:00|464.35|461.71|463.84|461.2|464.44|461.8|463.84|461.2|0
1646135110000|2022-03-01 11:45:10|463.43|460.79|463.23|460.59|463.43|460.79|463.03|460.39|0
1646135120000|2022-03-01 11:45:20|463.03|460.39|463.33|460.69|463.33|460.69|463.03|460.39|0
1646135130000|2022-03-01 11:45:30|463.23|460.59|463.23|460.59|463.43|460.79|463.23|460.59|0
1646135140000|2022-03-01 11:45:40|463.03|460.39|464.44|461.8|464.44|461.8|463.03|460.39|0
1646135150000|2022-03-01 11:45:50|464.55|461.91|464.55|461.91|464.55|461.91|464.55|461.91|0
1646135160000|2022-03-01 11:46:00|464.64|462|465.86|463.22|465.86|463.22|464.64|462|0
1646135170000|2022-03-01 11:46:10|466.06|463.42|466.67|464.03|466.87|464.23|466.06|463.42|0
1646135180000|2022-03-01 11:46:20|466.27|463.63|466.27|463.63|466.27|463.63|465.86|463.22|0
1646135190000|2022-03-01 11:46:30|466.47|463.83|466.47|463.83|466.67|464.03|466.06|463.42|0
1646135200000|2022-03-01 11:46:40|466.67|464.03|466.47|463.83|466.67|464.03|466.47|463.83|0
1646135210000|2022-03-01 11:46:50|466.67|464.03|465.86|463.22|466.67|464.03|465.86|463.22|0
1646135220000|2022-03-01 11:47:00|465.66|463.02|465.66|463.02|465.86|463.22|465.66|463.02|0
1646135230000|2022-03-01 11:47:10|465.45|462.81|465.86|463.22|465.86|463.22|465.45|462.81|0
1646135240000|2022-03-01 11:47:20|466.06|463.42|466.27|463.63|466.47|463.83|466.06|463.42|0
1646135250000|2022-03-01 11:47:30|466.47|463.83|466.17|463.53|466.47|463.83|466.17|463.53|0
1646135260000|2022-03-01 11:47:40|466.47|463.83|466.67|464.03|466.67|464.03|466.17|463.53|0
1646135270000|2022-03-01 11:47:50|466.78|464.14|466.47|463.83|466.78|464.14|466.47|463.83|0
1646135280000|2022-03-01 11:48:00|466.06|463.42|466.06|463.42|466.06|463.42|465.66|463.02|0
1646135290000|2022-03-01 11:48:10|466.47|463.83|466.47|463.83|466.67|464.03|466.47|463.83|0
1646135300000|2022-03-01 11:48:20|466.98|464.34|466.98|464.34|466.98|464.34|466.67|464.03|0
1646135310000|2022-03-01 11:48:30|466.87|464.23|467.79|465.15|467.79|465.15|466.87|464.23|0
1646135320000|2022-03-01 11:48:40|467.89|465.25|467.69|465.05|467.89|465.25|467.69|465.05|0
1646135330000|2022-03-01 11:48:50|467.28|464.64|467.38|464.74|467.38|464.74|467.28|464.64|0
1646135340000|2022-03-01 11:49:00|467.48|464.84|467.69|465.05|467.69|465.05|467.28|464.64|0
1646135350000|2022-03-01 11:49:10|467.59|464.95|467.28|464.64|467.59|464.95|467.18|464.54|0
1646135360000|2022-03-01 11:49:20|467.38|464.74|467.69|465.05|467.69|465.05|467.38|464.74|0
1646135370000|2022-03-01 11:49:30|467.59|464.95|468.09|465.45|468.09|465.45|467.59|464.95|0
1646135380000|2022-03-01 11:49:40|468.2|465.56|468.09|465.45|468.2|465.56|467.89|465.25|0
1646135390000|2022-03-01 11:49:50|467.99|465.35|468.09|465.45|468.09|465.45|467.99|465.35|0
1646135400000|2022-03-01 11:50:00|467.89|465.25|467.89|465.25|467.99|465.35|467.68|465.04|0
1646135410000|2022-03-01 11:50:10|467.68|465.04|467.89|465.25|467.89|465.25|467.48|464.84|0
1646135420000|2022-03-01 11:50:20|467.68|465.04|467.59|464.95|467.68|465.04|467.48|464.84|0
1646135430000|2022-03-01 11:50:30|467.28|464.64|466.67|464.03|467.28|464.64|466.67|464.03|0
1646135440000|2022-03-01 11:50:40|466.78|464.14|466.87|464.23|466.87|464.23|466.78|464.14|0
1646135450000|2022-03-01 11:50:50|466.98|464.34|466.87|464.23|466.98|464.34|466.87|464.23|0
1646135460000|2022-03-01 11:51:00|467.28|464.64|468.29|465.65|468.29|465.65|467.28|464.64|0
1646135470000|2022-03-01 11:51:10|468.7|466.06|468.5|465.86|469.11|466.47|468.5|465.86|0
1646135480000|2022-03-01 11:51:20|468.7|466.06|468.9|466.26|468.9|466.26|468.5|465.86|0
1646135490000|2022-03-01 11:51:30|468.7|466.06|469.72|467.08|469.72|467.08|468.7|466.06|0
1646135500000|2022-03-01 11:51:40|469.51|466.87|469.11|466.47|469.51|466.87|469.11|466.47|0
1646135510000|2022-03-01 11:51:50|469.31|466.67|469.42|466.78|469.42|466.78|469.31|466.67|0
1646135520000|2022-03-01 11:52:00|468.7|466.06|469.51|466.87|469.51|466.87|468.7|466.06|0
1646135530000|2022-03-01 11:52:10|469.31|466.67|469.51|466.87|469.51|466.87|469.31|466.67|0
1646135540000|2022-03-01 11:52:20|469.42|466.78|469.31|466.67|469.42|466.78|469.31|466.67|0
1646135550000|2022-03-01 11:52:30|469.11|466.47|470.33|467.69|470.33|467.69|469.11|466.47|0
1646135560000|2022-03-01 11:52:40|470.64|468|471.14|468.5|471.14|468.5|470.64|468|0
1646135570000|2022-03-01 11:52:50|471.55|468.91|470.94|468.3|471.75|469.11|470.94|468.3|0
1646135580000|2022-03-01 11:53:00|470.33|467.69|471.35|468.71|471.35|468.71|470.33|467.69|0
1646135590000|2022-03-01 11:53:10|471.96|469.32|472.77|470.13|472.77|470.13|471.75|469.11|0
1646135600000|2022-03-01 11:53:20|472.27|469.63|472.27|469.63|472.27|469.63|472.27|469.63|0
1646135610000|2022-03-01 11:53:30|472.16|469.52|472.16|469.52|472.16|469.52|471.96|469.32|0
1646135620000|2022-03-01 11:53:40|471.96|469.32|472.16|469.52|472.16|469.52|471.86|469.22|0
1646135630000|2022-03-01 11:53:50|471.96|469.32|471.96|469.32|472.16|469.52|471.96|469.32|0
1646135640000|2022-03-01 11:54:00|472.06|469.42|471.96|469.32|472.36|469.72|471.75|469.11|0
1646135650000|2022-03-01 11:54:10|472.16|469.52|473.59|470.95|473.59|470.95|472.16|469.52|0
1646135660000|2022-03-01 11:54:20|473.38|470.74|474.2|471.56|474.2|471.56|473.38|470.74|0
1646135670000|2022-03-01 11:54:30|473.79|471.15|472.98|470.34|474|471.36|472.98|470.34|0
1646135690000|2022-03-01 11:54:50|472.88|470.24|472.98|470.34|472.98|470.34|472.77|470.13|0
1646135700000|2022-03-01 11:55:00|472.77|470.13|473.79|471.15|473.79|471.15|472.77|470.13|0
1646135720000|2022-03-01 11:55:20|474.1|471.46|474.81|472.17|475.02|472.38|474|471.36|0
1646135730000|2022-03-01 11:55:30|474.61|471.97|474.4|471.76|474.81|472.17|474.4|471.76|0
1646135740000|2022-03-01 11:55:40|475.33|472.69|475.84|473.2|475.84|473.2|475.33|472.69|0
1646135750000|2022-03-01 11:55:50|476.25|473.61|474.81|472.17|476.25|473.61|474.81|472.17|0
1646135760000|2022-03-01 11:56:00|475.02|472.38|474.2|471.56|475.02|472.38|474.2|471.56|0
1646135770000|2022-03-01 11:56:10|474.4|471.76|474.4|471.76|474.4|471.76|474.4|471.76|0
1646135780000|2022-03-01 11:56:20|473.38|470.74|473.79|471.15|473.79|471.15|473.18|470.54|0
1646135790000|2022-03-01 11:56:30|473.38|470.74|473.29|470.65|473.38|470.74|473.18|470.54|0
1646135800000|2022-03-01 11:56:40|473.18|470.54|472.88|470.24|473.18|470.54|472.88|470.24|0
1646135810000|2022-03-01 11:56:50|472.97|470.33|472.97|470.33|473.38|470.74|472.57|469.93|0
1646135820000|2022-03-01 11:57:00|472.77|470.13|473.18|470.54|473.18|470.54|472.77|470.13|0
1646135830000|2022-03-01 11:57:10|472.77|470.13|471.45|468.81|472.77|470.13|471.45|468.81|0
1646135840000|2022-03-01 11:57:20|471.34|468.7|471.25|468.61|471.34|468.7|471.14|468.5|0
1646135850000|2022-03-01 11:57:30|471.14|468.5|470.94|468.3|471.14|468.5|470.94|468.3|0
1646135860000|2022-03-01 11:57:40|470.73|468.09|471.14|468.5|471.14|468.5|470.73|468.09|0
1646135870000|2022-03-01 11:57:50|471.25|468.61|471.55|468.91|471.55|468.91|471.14|468.5|0
1646135880000|2022-03-01 11:58:00|471.75|469.11|471.34|468.7|471.75|469.11|471.25|468.61|0
1646135890000|2022-03-01 11:58:10|471.04|468.4|470.73|468.09|471.04|468.4|470.73|468.09|0
1646135900000|2022-03-01 11:58:20|471.04|468.4|470.84|468.2|471.04|468.4|470.53|467.89|0
1646135910000|2022-03-01 11:58:30|470.94|468.3|470.53|467.89|470.94|468.3|470.53|467.89|0
1646135920000|2022-03-01 11:58:40|470.73|468.09|470.73|468.09|471.04|468.4|470.73|468.09|0
1646135930000|2022-03-01 11:58:50|470.94|468.3|470.73|468.09|471.04|468.4|470.73|468.09|0
1646135940000|2022-03-01 11:59:00|471.14|468.5|470.32|467.68|471.14|468.5|470.32|467.68|0
1646135950000|2022-03-01 11:59:10|470.12|467.48|469.68|467.04|470.12|467.48|469.18|466.54|0
1646135960000|2022-03-01 11:59:20|469.48|466.84|471.35|468.71|471.35|468.71|469.48|466.84|0
1646135970000|2022-03-01 11:59:30|471.14|468.5|471.25|468.61|471.25|468.61|471.14|468.5|0
1646135980000|2022-03-01 11:59:40|471.35|468.71|471.98|469.34|471.98|469.34|471.35|468.71|0
1646135990000|2022-03-01 11:59:50|472.18|469.54|471.98|469.34|472.18|469.54|471.98|469.34|0
1646136000000|2022-03-01 12:00:00|471.37|468.73|472.18|469.54|472.18|469.54|471.37|468.73|0
1646136010000|2022-03-01 12:00:10|471.98|469.34|471.48|468.84|471.98|469.34|471.48|468.84|0
1646136020000|2022-03-01 12:00:20|471.57|468.93|471.68|469.04|471.78|469.14|471.37|468.73|0
1646136030000|2022-03-01 12:00:30|471.57|468.93|470.36|467.72|471.57|468.93|470.36|467.72|0
1646136040000|2022-03-01 12:00:40|470.15|467.51|469.85|467.21|470.15|467.51|469.55|466.91|0
1646136050000|2022-03-01 12:00:50|469.55|466.91|469.55|466.91|469.55|466.91|469.34|466.7|0
1646136060000|2022-03-01 12:01:00|469.95|467.31|469.34|466.7|469.95|467.31|469.34|466.7|0
1646136070000|2022-03-01 12:01:10|469.55|466.91|469.75|467.11|469.95|467.31|469.45|466.81|0
1646136080000|2022-03-01 12:01:20|469.55|466.91|470.15|467.51|470.15|467.51|469.55|466.91|0
1646136090000|2022-03-01 12:01:30|470.06|467.42|470.15|467.51|470.15|467.51|470.06|467.42|0
1646136100000|2022-03-01 12:01:40|469.85|467.21|469.95|467.31|469.95|467.31|469.75|467.11|0
1646136110000|2022-03-01 12:01:50|470.06|467.42|469.34|466.7|470.06|467.42|469.34|466.7|0
1646136120000|2022-03-01 12:02:00|469.25|466.61|468.94|466.3|469.25|466.61|468.74|466.1|0
1646136130000|2022-03-01 12:02:10|469.14|466.5|468.74|466.1|469.34|466.7|468.74|466.1|0
1646136140000|2022-03-01 12:02:20|468.13|465.49|468.13|465.49|468.13|465.49|467.93|465.29|0
1646136150000|2022-03-01 12:02:30|468.33|465.69|468.44|465.8|468.44|465.8|468.33|465.69|0
1646136160000|2022-03-01 12:02:40|468.53|465.89|467.43|464.79|468.64|466|467.43|464.79|0
1646136170000|2022-03-01 12:02:50|467.32|464.68|467.52|464.88|467.52|464.88|467.32|464.68|0
1646136180000|2022-03-01 12:03:00|467.43|464.79|468.13|465.49|468.13|465.49|467.43|464.79|0
1646136190000|2022-03-01 12:03:10|468.33|465.69|467.52|464.88|468.33|465.69|467.52|464.88|0
1646136200000|2022-03-01 12:03:20|467.32|464.68|468.13|465.49|468.13|465.49|467.32|464.68|0
1646136210000|2022-03-01 12:03:30|468.44|465.8|468.13|465.49|468.44|465.8|468.13|465.49|0
1646136220000|2022-03-01 12:03:40|467.93|465.29|468.53|465.89|468.53|465.89|467.93|465.29|0
1646136230000|2022-03-01 12:03:50|468.33|465.69|468.53|465.89|468.53|465.89|468.33|465.69|0
1646136240000|2022-03-01 12:04:00|468.13|465.49|468.33|465.69|468.33|465.69|468.13|465.49|0
1646136250000|2022-03-01 12:04:10|468.53|465.89|467.93|465.29|468.74|466.1|467.93|465.29|0
1646136260000|2022-03-01 12:04:20|468.13|465.49|467.52|464.88|468.13|465.49|467.52|464.88|0
1646136270000|2022-03-01 12:04:30|467.12|464.48|467.52|464.88|467.52|464.88|466.92|464.28|0
1646136280000|2022-03-01 12:04:40|467.32|464.68|467.02|464.38|467.32|464.68|467.02|464.38|0
1646136290000|2022-03-01 12:04:50|466.92|464.28|466.71|464.07|466.92|464.28|466.71|464.07|0
1646136300000|2022-03-01 12:05:00|466.42|463.78|466.51|463.87|466.51|463.87|466.11|463.47|0
1646136310000|2022-03-01 12:05:10|466.92|464.28|466.71|464.07|466.92|464.28|466.62|463.98|0
1646136320000|2022-03-01 12:05:20|466.31|463.67|466.11|463.47|466.31|463.67|466.11|463.47|0
1646136330000|2022-03-01 12:05:30|466.31|463.67|465.91|463.27|466.31|463.67|465.91|463.27|0
1646136340000|2022-03-01 12:05:40|465.71|463.07|465.71|463.07|465.91|463.27|465.71|463.07|0
1646136350000|2022-03-01 12:05:50|465.61|462.97|465.81|463.17|465.91|463.27|465.61|462.97|0
1646136360000|2022-03-01 12:06:00|465.91|463.27|465.41|462.77|465.91|463.27|465.41|462.77|0
1646136370000|2022-03-01 12:06:10|464.7|462.06|465.3|462.66|465.3|462.66|464.7|462.06|0
1646136380000|2022-03-01 12:06:20|465.5|462.86|465.3|462.66|465.5|462.86|465.1|462.46|0
1646136390000|2022-03-01 12:06:30|465.61|462.97|465.91|463.27|465.91|463.27|465.61|462.97|0
1646136400000|2022-03-01 12:06:40|465.7|463.06|465.5|462.86|465.7|463.06|465.5|462.86|0
1646136410000|2022-03-01 12:06:50|465.1|462.46|465.3|462.66|465.3|462.66|464.9|462.26|0
1646136420000|2022-03-01 12:07:00|465.7|463.06|465|462.36|465.7|463.06|465|462.36|0
1646136430000|2022-03-01 12:07:10|465.1|462.46|464.9|462.26|465.1|462.46|464.7|462.06|0
1646136440000|2022-03-01 12:07:20|464.49|461.85|464.8|462.16|465|462.36|464.49|461.85|0
1646136450000|2022-03-01 12:07:30|465|462.36|465|462.36|465|462.36|464.9|462.26|0
1646136460000|2022-03-01 12:07:40|465.3|462.66|465.1|462.46|465.3|462.66|465.1|462.46|0
1646136470000|2022-03-01 12:07:50|464.6|461.96|464.9|462.26|464.9|462.26|464.6|461.96|0
1646136480000|2022-03-01 12:08:00|465.56|462.92|465.31|462.67|465.76|463.12|465.31|462.67|0
1646136490000|2022-03-01 12:08:10|465.11|462.47|465.51|462.87|465.51|462.87|465.01|462.37|0
1646136500000|2022-03-01 12:08:20|465.92|463.28|466.12|463.48|466.12|463.48|465.71|463.07|0
1646136510000|2022-03-01 12:08:30|465.71|463.07|466.02|463.38|466.02|463.38|465.71|463.07|0
1646136520000|2022-03-01 12:08:40|466.12|463.48|465.92|463.28|466.12|463.48|465.92|463.28|0
1646136530000|2022-03-01 12:08:50|465.51|462.87|465.51|462.87|465.71|463.07|465.31|462.67|0
1646136540000|2022-03-01 12:09:00|465.71|463.07|466.02|463.38|466.02|463.38|465.71|463.07|0
1646136550000|2022-03-01 12:09:10|465.92|463.28|465.71|463.07|466.12|463.48|465.71|463.07|0
1646136560000|2022-03-01 12:09:20|465.31|462.67|464.71|462.07|465.31|462.67|464.71|462.07|0
1646136570000|2022-03-01 12:09:30|464.5|461.86|465.11|462.47|465.51|462.87|464.5|461.86|0
1646136580000|2022-03-01 12:09:40|465.01|462.37|464.91|462.27|465.31|462.67|464.91|462.27|0
1646136590000|2022-03-01 12:09:50|465.31|462.67|464.81|462.17|465.31|462.67|464.81|462.17|0
1646136600000|2022-03-01 12:10:00|464.91|462.27|464.41|461.77|464.91|462.27|464.41|461.77|0
1646136610000|2022-03-01 12:10:10|464.5|461.86|464.5|461.86|464.5|461.86|464.5|461.86|0
1646136620000|2022-03-01 12:10:20|464.71|462.07|464.71|462.07|464.81|462.17|464.71|462.07|0
1646136630000|2022-03-01 12:10:30|464.5|461.86|465.11|462.47|465.11|462.47|464.5|461.86|0
1646136640000|2022-03-01 12:10:40|464.91|462.27|465.51|462.87|465.51|462.87|464.91|462.27|0
1646136650000|2022-03-01 12:10:50|465.71|463.07|465.51|462.87|465.71|463.07|465.51|462.87|0
1646136660000|2022-03-01 12:11:00|465.42|462.78|465.62|462.98|465.62|462.98|465.42|462.78|0
1646136670000|2022-03-01 12:11:10|465.31|462.67|465.23|462.59|465.92|463.28|465.23|462.59|0
1646136680000|2022-03-01 12:11:20|465.33|462.69|464.92|462.28|465.73|463.09|464.92|462.28|0
1646136690000|2022-03-01 12:11:30|465.13|462.49|465.33|462.69|465.33|462.69|465.13|462.49|0
1646136700000|2022-03-01 12:11:40|465.53|462.89|465.13|462.49|465.53|462.89|465.13|462.49|0
1646136710000|2022-03-01 12:11:50|465.33|462.69|465.53|462.89|465.53|462.89|465.33|462.69|0
1646136720000|2022-03-01 12:12:00|465.33|462.69|465.63|462.99|465.63|462.99|465.33|462.69|0
1646136730000|2022-03-01 12:12:10|465.33|462.69|465.53|462.89|465.53|462.89|465.33|462.69|0
1646136740000|2022-03-01 12:12:20|465.33|462.69|465.13|462.49|465.43|462.79|464.92|462.28|0
1646136750000|2022-03-01 12:12:30|464.92|462.28|464.83|462.19|464.92|462.28|464.83|462.19|0
1646136760000|2022-03-01 12:12:40|464.92|462.28|465.03|462.39|465.23|462.59|464.92|462.28|0
1646136770000|2022-03-01 12:12:50|464.83|462.19|465.12|462.48|465.12|462.48|464.72|462.08|0
1646136780000|2022-03-01 12:13:00|465.33|462.69|465.12|462.48|465.33|462.69|465.12|462.48|0
1646136790000|2022-03-01 12:13:10|465.53|462.89|465.53|462.89|465.53|462.89|465.33|462.69|0
1646136800000|2022-03-01 12:13:20|465.73|463.09|465.73|463.09|465.73|463.09|465.73|463.09|0
1646136810000|2022-03-01 12:13:30|465.93|463.29|467.15|464.51|467.15|464.51|465.93|463.29|0
1646136820000|2022-03-01 12:13:40|466.94|464.3|466.54|463.9|466.94|464.3|466.44|463.8|0
1646136830000|2022-03-01 12:13:50|466.34|463.7|466.74|464.1|466.74|464.1|466.34|463.7|0
1646136840000|2022-03-01 12:14:00|466.54|463.9|466.54|463.9|466.54|463.9|466.54|463.9|0
1646136850000|2022-03-01 12:14:10|466.74|464.1|465.93|463.29|466.74|464.1|465.93|463.29|0
1646136860000|2022-03-01 12:14:20|465.63|462.99|466.14|463.5|466.14|463.5|465.63|462.99|0
1646136870000|2022-03-01 12:14:30|466.34|463.7|466.54|463.9|466.54|463.9|466.34|463.7|0
1646136880000|2022-03-01 12:14:40|466.85|464.21|466.74|464.1|466.85|464.21|466.74|464.1|0
1646136890000|2022-03-01 12:14:50|466.34|463.7|466.34|463.7|466.34|463.7|466.34|463.7|0
1646136900000|2022-03-01 12:15:00|466.54|463.9|467.66|465.02|467.66|465.02|466.54|463.9|0
1646136910000|2022-03-01 12:15:10|467.35|464.71|467.75|465.11|467.75|465.11|467.35|464.71|0
1646136920000|2022-03-01 12:15:20|467.86|465.22|467.45|464.81|467.86|465.22|467.45|464.81|0
1646136930000|2022-03-01 12:15:30|467.55|464.91|467.66|465.02|467.75|465.11|467.55|464.91|0
1646136940000|2022-03-01 12:15:40|467.96|465.32|467.55|464.91|467.96|465.32|467.55|464.91|0
1646136950000|2022-03-01 12:15:50|467.75|465.11|468.16|465.52|468.26|465.62|467.75|465.11|0
1646136960000|2022-03-01 12:16:00|468.56|465.92|468.67|466.03|468.77|466.13|468.56|465.92|0
1646136970000|2022-03-01 12:16:10|467.96|465.32|467.75|465.11|468.06|465.42|467.75|465.11|0
1646136980000|2022-03-01 12:16:20|467.55|464.91|467.75|465.11|467.75|465.11|467.55|464.91|0
1646136990000|2022-03-01 12:16:30|467.55|464.91|468.97|466.33|468.97|466.33|467.55|464.91|0
1646137000000|2022-03-01 12:16:40|468.47|465.83|468.36|465.72|468.47|465.83|468.36|465.72|0
1646137010000|2022-03-01 12:16:50|468.47|465.83|468.36|465.72|468.47|465.83|468.26|465.62|0
1646137020000|2022-03-01 12:17:00|468.56|465.92|468.77|466.13|468.97|466.33|468.56|465.92|0
1646137030000|2022-03-01 12:17:10|468.67|466.03|469.17|466.53|469.17|466.53|468.67|466.03|0
1646137040000|2022-03-01 12:17:20|469.07|466.43|469.37|466.73|469.48|466.84|469.07|466.43|0
1646137050000|2022-03-01 12:17:30|468.77|466.13|468.97|466.33|468.97|466.33|468.77|466.13|0
1646137060000|2022-03-01 12:17:40|469.17|466.53|468.97|466.33|469.17|466.53|468.97|466.33|0
1646137070000|2022-03-01 12:17:50|469.17|466.53|469.17|466.53|469.17|466.53|468.97|466.33|0
1646137080000|2022-03-01 12:18:00|468.97|466.33|469.48|466.84|469.48|466.84|468.97|466.33|0
1646137090000|2022-03-01 12:18:10|469.58|466.94|469.68|467.04|469.78|467.14|469.58|466.94|0
1646137100000|2022-03-01 12:18:20|469.98|467.34|469.98|467.34|469.98|467.34|469.78|467.14|0
1646137110000|2022-03-01 12:18:30|470.39|467.75|470.49|467.85|470.49|467.85|470.29|467.65|0
1646137120000|2022-03-01 12:18:40|470.59|467.95|470.39|467.75|470.59|467.95|470.39|467.75|0
1646137130000|2022-03-01 12:18:50|470.59|467.95|470.09|467.45|470.59|467.95|470.09|467.45|0
1646137140000|2022-03-01 12:19:00|470.49|467.85|470.7|468.06|470.8|468.16|470.49|467.85|0
1646137150000|2022-03-01 12:19:10|470.8|468.16|471.2|468.56|471.2|468.56|470.7|468.06|0
1646137160000|2022-03-01 12:19:20|471|468.36|470.8|468.16|471|468.36|470.59|467.95|0
1646137170000|2022-03-01 12:19:30|470.59|467.95|470.8|468.16|470.8|468.16|470.59|467.95|0
1646137180000|2022-03-01 12:19:40|471|468.36|471|468.36|471|468.36|471|468.36|0
1646137190000|2022-03-01 12:19:50|471.2|468.56|471.2|468.56|471.2|468.56|471.2|468.56|0
1646137200000|2022-03-01 12:20:00|471|468.36|470.09|467.45|471|468.36|470.09|467.45|0
1646137210000|2022-03-01 12:20:10|470.39|467.75|470.59|467.95|470.59|467.95|470.29|467.65|0
1646137220000|2022-03-01 12:20:20|470.7|468.06|470.59|467.95|471|468.36|470.59|467.95|0
1646137230000|2022-03-01 12:20:30|470.19|467.55|470.29|467.65|470.39|467.75|470.19|467.55|0
1646137240000|2022-03-01 12:20:40|469.98|467.34|468.87|466.23|469.98|467.34|468.87|466.23|0
1646137250000|2022-03-01 12:20:50|468.36|465.72|468.87|466.23|468.97|466.33|468.36|465.72|0
1646137260000|2022-03-01 12:21:00|468.77|466.13|468.36|465.72|468.87|466.23|468.36|465.72|0
1646137270000|2022-03-01 12:21:10|468.16|465.52|467.86|465.22|468.16|465.52|467.86|465.22|0
1646137280000|2022-03-01 12:21:20|467.35|464.71|466.64|464|467.35|464.71|466.64|464|0
1646137290000|2022-03-01 12:21:30|467.14|464.5|467.35|464.71|467.35|464.71|467.14|464.5|0
1646137300000|2022-03-01 12:21:40|467.25|464.61|467.14|464.5|467.55|464.91|467.14|464.5|0
1646137310000|2022-03-01 12:21:50|467.35|464.71|467.75|465.11|467.75|465.11|467.35|464.71|0
1646137320000|2022-03-01 12:22:00|467.86|465.22|467.35|464.71|467.95|465.31|467.35|464.71|0
1646137330000|2022-03-01 12:22:10|467.55|464.91|467.95|465.31|468.06|465.42|467.55|464.91|0
1646137340000|2022-03-01 12:22:20|467.55|464.91|467.55|464.91|467.55|464.91|467.55|464.91|0
1646137350000|2022-03-01 12:22:30|467.35|464.71|466.94|464.3|467.35|464.71|466.94|464.3|0
1646137360000|2022-03-01 12:22:40|466.74|464.1|466.54|463.9|466.74|464.1|466.54|463.9|0
1646137370000|2022-03-01 12:22:50|466.94|464.3|466.94|464.3|467.05|464.41|466.94|464.3|0
1646137380000|2022-03-01 12:23:00|466.84|464.2|467.55|464.91|467.55|464.91|466.84|464.2|0
1646137390000|2022-03-01 12:23:10|467.75|465.11|467.75|465.11|467.75|465.11|467.55|464.91|0
1646137400000|2022-03-01 12:23:20|467.55|464.91|467.75|465.11|467.75|465.11|467.55|464.91|0
1646137410000|2022-03-01 12:23:30|467.55|464.91|467.55|464.91|467.55|464.91|467.35|464.71|0
1646137420000|2022-03-01 12:23:40|467.35|464.71|466.33|463.69|467.35|464.71|466.33|463.69|0
1646137430000|2022-03-01 12:23:50|466.54|463.9|466.33|463.69|466.54|463.9|466.33|463.69|0
1646137440000|2022-03-01 12:24:00|466.13|463.49|465.73|463.09|466.13|463.49|465.73|463.09|0
1646137450000|2022-03-01 12:24:10|465.52|462.88|464.82|462.18|465.52|462.88|464.72|462.08|0
1646137460000|2022-03-01 12:24:20|464.92|462.28|464.42|461.78|464.92|462.28|464.42|461.78|0
1646137470000|2022-03-01 12:24:30|464.01|461.37|464.51|461.87|464.51|461.87|464.01|461.37|0
1646137480000|2022-03-01 12:24:40|464.82|462.18|464.62|461.98|464.92|462.28|464.62|461.98|0
1646137490000|2022-03-01 12:24:50|464.72|462.08|464.72|462.08|464.92|462.28|464.72|462.08|0
1646137500000|2022-03-01 12:25:00|465.52|462.88|465.73|463.09|465.73|463.09|465.52|462.88|0
1646137510000|2022-03-01 12:25:10|465.52|462.88|465.23|462.59|465.52|462.88|464.72|462.08|0
1646137520000|2022-03-01 12:25:20|465.52|462.88|465.73|463.09|465.83|463.19|465.52|462.88|0
1646137530000|2022-03-01 12:25:30|465.52|462.88|465.32|462.68|465.52|462.88|465.32|462.68|0
1646137540000|2022-03-01 12:25:40|465.23|462.59|465.32|462.68|465.32|462.68|465.12|462.48|0
1646137550000|2022-03-01 12:25:50|465.12|462.48|464.92|462.28|465.12|462.48|464.92|462.28|0
1646137560000|2022-03-01 12:26:00|465.12|462.48|466.24|463.6|466.24|463.6|465.12|462.48|0
1646137570000|2022-03-01 12:26:10|466.54|463.9|467.05|464.41|467.05|464.41|466.54|463.9|0
1646137580000|2022-03-01 12:26:20|466.84|464.2|467.14|464.5|467.14|464.5|466.84|464.2|0
1646137590000|2022-03-01 12:26:30|467.05|464.41|467.34|464.7|467.86|465.22|467.05|464.41|0
1646137600000|2022-03-01 12:26:40|467.14|464.5|467.45|464.81|467.45|464.81|467.14|464.5|0
1646137610000|2022-03-01 12:26:50|467.14|464.5|467.55|464.91|467.55|464.91|467.14|464.5|0
1646137620000|2022-03-01 12:27:00|467.75|465.11|466.94|464.3|467.75|465.11|466.94|464.3|0
1646137630000|2022-03-01 12:27:10|467.04|464.4|466.94|464.3|467.04|464.4|466.94|464.3|0
1646137640000|2022-03-01 12:27:20|467.14|464.5|466.94|464.3|467.14|464.5|466.94|464.3|0
1646137650000|2022-03-01 12:27:30|465.32|462.68|465.73|463.09|465.73|463.09|465.22|462.58|0
1646137660000|2022-03-01 12:27:40|465.12|462.48|464.72|462.08|465.12|462.48|464.72|462.08|0
1646137670000|2022-03-01 12:27:50|464.51|461.87|464.21|461.57|464.72|462.08|464.21|461.57|0
1646137680000|2022-03-01 12:28:00|464.11|461.47|464.11|461.47|464.31|461.67|464.01|461.37|0
1646137690000|2022-03-01 12:28:10|464.01|461.37|463.5|460.86|464.01|461.37|463.5|460.86|0
1646137700000|2022-03-01 12:28:20|463.41|460.77|463.1|460.46|463.41|460.77|463.1|460.46|0
1646137710000|2022-03-01 12:28:30|462.5|459.86|462.29|459.65|462.5|459.86|462.29|459.65|0
1646137720000|2022-03-01 12:28:40|462.2|459.56|462.29|459.65|462.5|459.86|462.2|459.56|0
1646137730000|2022-03-01 12:28:50|461.89|459.25|460.68|458.04|461.89|459.25|460.68|458.04|0
1646137740000|2022-03-01 12:29:00|460.59|457.95|460.39|457.75|460.88|458.24|460.39|457.75|0
1646137750000|2022-03-01 12:29:10|460.08|457.44|458.47|455.83|460.08|457.44|458.47|455.83|0
1646137760000|2022-03-01 12:29:20|458.87|456.23|458.47|455.83|459.07|456.43|458.47|455.83|0
1646137770000|2022-03-01 12:29:30|458.67|456.03|459.07|456.43|459.07|456.43|458.67|456.03|0
1646137780000|2022-03-01 12:29:40|458.27|455.63|458.67|456.03|458.67|456.03|458.27|455.63|0
1646137790000|2022-03-01 12:29:50|458.87|456.23|458.67|456.03|458.87|456.23|458.67|456.03|0
1646137800000|2022-03-01 12:30:00|459.28|456.64|460.08|457.44|460.59|457.95|459.28|456.64|0
1646137810000|2022-03-01 12:30:10|459.68|457.04|460.38|457.74|460.48|457.84|459.68|457.04|0
1646137820000|2022-03-01 12:30:20|460.68|458.04|461.29|458.65|461.29|458.65|460.68|458.04|0
1646137830000|2022-03-01 12:30:30|461.19|458.55|461.09|458.45|461.19|458.55|460.88|458.24|0
1646137840000|2022-03-01 12:30:40|460.88|458.24|460.88|458.24|460.88|458.24|460.48|457.84|0
1646137850000|2022-03-01 12:30:50|460.68|458.04|460.38|457.74|460.68|458.04|460.18|457.54|0
1646137860000|2022-03-01 12:31:00|459.98|457.34|460.48|457.84|460.48|457.84|459.98|457.34|0
1646137870000|2022-03-01 12:31:10|460.38|457.74|460.38|457.74|460.48|457.84|460.08|457.44|0
1646137880000|2022-03-01 12:31:20|460.48|457.84|460.28|457.64|460.48|457.84|460.28|457.64|0
1646137890000|2022-03-01 12:31:30|460.08|457.44|460.48|457.84|460.48|457.84|460.08|457.44|0
1646137900000|2022-03-01 12:31:40|460.68|458.04|460.88|458.24|460.88|458.24|460.68|458.04|0
1646137910000|2022-03-01 12:31:50|460.48|457.84|460.48|457.84|460.88|458.24|460.48|457.84|0
1646137920000|2022-03-01 12:32:00|460.08|457.44|460.88|458.24|460.88|458.24|459.88|457.24|0
1646137930000|2022-03-01 12:32:10|461.08|458.44|461.08|458.44|461.08|458.44|461.08|458.44|0
1646137940000|2022-03-01 12:32:20|461.49|458.85|461.79|459.15|461.79|459.15|461.49|458.85|0
1646137950000|2022-03-01 12:32:30|461.89|459.25|461.59|458.95|461.89|459.25|461.49|458.85|0
1646137960000|2022-03-01 12:32:40|461.39|458.75|460.88|458.24|461.39|458.75|460.88|458.24|0
1646137970000|2022-03-01 12:32:50|461.08|458.44|461.08|458.44|461.29|458.65|461.08|458.44|0
1646137980000|2022-03-01 12:33:00|461.49|458.85|461.08|458.44|461.49|458.85|461.08|458.44|0
1646137990000|2022-03-01 12:33:10|460.99|458.35|461.49|458.85|461.59|458.95|460.99|458.35|0
1646138000000|2022-03-01 12:33:20|461.59|458.95|462.7|460.06|462.7|460.06|461.59|458.95|0
1646138010000|2022-03-01 12:33:30|462.49|459.85|462.49|459.85|462.7|460.06|462.49|459.85|0
1646138020000|2022-03-01 12:33:40|462.6|459.96|462.29|459.65|462.6|459.96|462.29|459.65|0
1646138030000|2022-03-01 12:33:50|462.09|459.45|461.69|459.05|462.2|459.56|461.69|459.05|0
1646138040000|2022-03-01 12:34:00|462.09|459.45|461.69|459.05|462.29|459.65|461.69|459.05|0
1646138050000|2022-03-01 12:34:10|461.89|459.25|462.09|459.45|462.29|459.65|461.89|459.25|0
1646138060000|2022-03-01 12:34:20|462.29|459.65|461.89|459.25|462.29|459.65|461.89|459.25|0
1646138070000|2022-03-01 12:34:30|462.09|459.45|461.89|459.25|462.09|459.45|461.89|459.25|0
1646138080000|2022-03-01 12:34:40|461.69|459.05|461.59|458.95|462.09|459.45|461.59|458.95|0
1646138090000|2022-03-01 12:34:50|461.28|458.64|460.48|457.84|461.28|458.64|460.48|457.84|0
1646138100000|2022-03-01 12:35:00|460.28|457.64|461.28|458.64|461.28|458.64|460.28|457.64|0
1646138120000|2022-03-01 12:35:20|461.19|458.55|461.19|458.55|461.19|458.55|460.99|458.35|0
1646138130000|2022-03-01 12:35:30|461.49|458.85|462.69|460.05|462.69|460.05|461.49|458.85|0
1646138140000|2022-03-01 12:35:40|462.6|459.96|463.3|460.66|463.3|460.66|462.6|459.96|0
1646138150000|2022-03-01 12:35:50|463.5|460.86|462.29|459.65|463.5|460.86|461.99|459.35|0
1646138160000|2022-03-01 12:36:00|462.49|459.85|461.89|459.25|462.49|459.85|461.89|459.25|0
1646138170000|2022-03-01 12:36:10|461.79|459.15|462.49|459.85|462.49|459.85|461.79|459.15|0
1646138180000|2022-03-01 12:36:20|462.69|460.05|463.1|460.46|463.1|460.46|462.69|460.05|0
1646138190000|2022-03-01 12:36:30|462.8|460.16|462.49|459.85|462.8|460.16|462.49|459.85|0
1646138200000|2022-03-01 12:36:40|462.9|460.26|463.1|460.46|463.3|460.66|462.9|460.26|0
1646138210000|2022-03-01 12:36:50|463.3|460.66|463.7|461.06|463.7|461.06|463.3|460.66|0
1646138220000|2022-03-01 12:37:00|463.9|461.26|463.7|461.06|463.9|461.26|463.7|461.06|0
1646138230000|2022-03-01 12:37:10|463.61|460.97|463.61|460.97|463.61|460.97|463.4|460.76|0
1646138240000|2022-03-01 12:37:20|463.9|461.26|463.9|461.26|464.11|461.47|463.9|461.26|0
1646138250000|2022-03-01 12:37:30|464.11|461.47|464.91|462.27|464.91|462.27|464.11|461.47|0
1646138260000|2022-03-01 12:37:40|464.82|462.18|465.02|462.38|465.02|462.38|464.82|462.18|0
1646138270000|2022-03-01 12:37:50|464.91|462.27|465.52|462.88|465.52|462.88|464.91|462.27|0
1646138280000|2022-03-01 12:38:00|465.32|462.68|465.22|462.58|465.52|462.88|465.22|462.58|0
1646138290000|2022-03-01 12:38:10|465.32|462.68|464.91|462.27|465.32|462.68|464.91|462.27|0
1646138300000|2022-03-01 12:38:20|464.82|462.18|465.72|463.08|465.72|463.08|464.82|462.18|0
1646138310000|2022-03-01 12:38:30|465.42|462.78|465.62|462.98|465.72|463.08|465.42|462.78|0
1646138320000|2022-03-01 12:38:40|465.72|463.08|465.22|462.58|465.72|463.08|465.22|462.58|0
1646138330000|2022-03-01 12:38:50|465.32|462.68|465.32|462.68|465.32|462.68|464.82|462.18|0
1646138340000|2022-03-01 12:39:00|465.52|462.88|465.42|462.78|465.52|462.88|465.42|462.78|0
1646138350000|2022-03-01 12:39:10|465.72|463.08|464.91|462.27|465.72|463.08|464.91|462.27|0
1646138360000|2022-03-01 12:39:20|465.11|462.47|465.42|462.78|465.52|462.88|465.11|462.47|0
1646138370000|2022-03-01 12:39:30|465.83|463.19|465.83|463.19|465.92|463.28|465.72|463.08|0
1646138380000|2022-03-01 12:39:40|465.72|463.08|465.62|462.98|465.72|463.08|465.52|462.88|0
1646138390000|2022-03-01 12:39:50|465.72|463.08|465.72|463.08|465.72|463.08|465.52|462.88|0
1646138400000|2022-03-01 12:40:00|466.03|463.39|466.13|463.49|466.13|463.49|465.92|463.28|0
1646138410000|2022-03-01 12:40:10|465.92|463.28|466.33|463.69|466.33|463.69|465.72|463.08|0
1646138420000|2022-03-01 12:40:20|466.43|463.79|467.34|464.7|467.34|464.7|466.43|463.79|0
1646138430000|2022-03-01 12:40:30|468.15|465.51|468.56|465.92|468.56|465.92|468.15|465.51|0
1646138440000|2022-03-01 12:40:40|468.66|466.02|468.66|466.02|468.66|466.02|468.55|465.91|0
1646138450000|2022-03-01 12:40:50|468.76|466.12|469.16|466.52|469.37|466.73|468.76|466.12|0
1646138460000|2022-03-01 12:41:00|469.27|466.63|470.38|467.74|470.38|467.74|469.27|466.63|0
1646138470000|2022-03-01 12:41:10|470.18|467.54|468.76|466.12|470.18|467.54|468.76|466.12|0
1646138480000|2022-03-01 12:41:20|468.55|465.91|468.25|465.61|468.55|465.91|468.25|465.61|0
1646138490000|2022-03-01 12:41:30|468.35|465.71|468.15|465.51|468.35|465.71|467.95|465.31|0
1646138500000|2022-03-01 12:41:40|468.35|465.71|468.15|465.51|468.35|465.71|468.15|465.51|0
1646138510000|2022-03-01 12:41:50|467.95|465.31|467.54|464.9|467.95|465.31|467.54|464.9|0
1646138520000|2022-03-01 12:42:00|467.95|465.31|467.85|465.21|467.95|465.31|467.85|465.21|0
1646138530000|2022-03-01 12:42:10|467.95|465.31|468.96|466.32|468.96|466.32|467.95|465.31|0
1646138540000|2022-03-01 12:42:20|469.16|466.52|468.96|466.32|469.16|466.52|468.76|466.12|0
1646138550000|2022-03-01 12:42:30|468.76|466.12|468.96|466.32|468.96|466.32|468.76|466.12|0
1646138560000|2022-03-01 12:42:40|468.76|466.12|468.15|465.51|468.76|466.12|468.15|465.51|0
1646138570000|2022-03-01 12:42:50|467.54|464.9|468.76|466.12|468.76|466.12|467.54|464.9|0
1646138580000|2022-03-01 12:43:00|469.16|466.52|468.55|465.91|469.16|466.52|468.55|465.91|0
1646138590000|2022-03-01 12:43:10|469.16|466.52|469.06|466.42|469.16|466.52|468.96|466.32|0
1646138600000|2022-03-01 12:43:20|469.57|466.93|469.57|466.93|469.77|467.13|469.57|466.93|0
1646138610000|2022-03-01 12:43:30|467.44|464.8|467.54|464.9|467.65|465.01|467.44|464.8|0
1646138620000|2022-03-01 12:43:40|466.63|463.99|466.93|464.29|466.93|464.29|466.63|463.99|0
1646138630000|2022-03-01 12:43:50|466.73|464.09|466.93|464.29|466.93|464.29|466.73|464.09|0
1646138640000|2022-03-01 12:44:00|467.14|464.5|467.54|464.9|467.54|464.9|467.14|464.5|0
1646138650000|2022-03-01 12:44:10|467.74|465.1|468.15|465.51|468.35|465.71|467.74|465.1|0
1646138660000|2022-03-01 12:44:20|468.35|465.71|468.15|465.51|468.55|465.91|468.15|465.51|0
1646138670000|2022-03-01 12:44:30|468.35|465.71|468.35|465.71|468.55|465.91|468.25|465.61|0
1646138680000|2022-03-01 12:44:40|468.55|465.91|468.76|466.12|468.76|466.12|468.35|465.71|0
1646138690000|2022-03-01 12:44:50|468.55|465.91|468.55|465.91|468.76|466.12|468.55|465.91|0
1646138700000|2022-03-01 12:45:00|468.35|465.71|468.55|465.91|468.55|465.91|468.15|465.51|0
1646138710000|2022-03-01 12:45:10|468.35|465.71|469.16|466.52|469.16|466.52|468.35|465.71|0
1646138720000|2022-03-01 12:45:20|468.96|466.32|469.47|466.83|469.57|466.93|468.96|466.32|0
1646138730000|2022-03-01 12:45:30|469.77|467.13|469.16|466.52|469.97|467.33|469.16|466.52|0
1646138740000|2022-03-01 12:45:40|468.66|466.02|468.46|465.82|468.66|466.02|468.46|465.82|0
1646138750000|2022-03-01 12:45:50|468.35|465.71|468.55|465.91|468.55|465.91|468.15|465.51|0
1646138760000|2022-03-01 12:46:00|468.35|465.71|467.34|464.7|468.35|465.71|467.24|464.6|0
1646138770000|2022-03-01 12:46:10|467.65|465.01|467.13|464.49|467.65|465.01|467.13|464.49|0
1646138780000|2022-03-01 12:46:20|467.74|465.1|467.34|464.7|467.74|465.1|467.34|464.7|0
1646138790000|2022-03-01 12:46:30|467.54|464.9|467.34|464.7|467.54|464.9|467.04|464.4|0
1646138800000|2022-03-01 12:46:40|466.93|464.29|467.24|464.6|467.24|464.6|466.93|464.29|0
1646138810000|2022-03-01 12:46:50|467.13|464.49|466.73|464.09|467.13|464.49|466.73|464.09|0
1646138820000|2022-03-01 12:47:00|466.53|463.89|466.23|463.59|466.73|464.09|466.23|463.59|0
1646138830000|2022-03-01 12:47:10|466.12|463.48|466.12|463.48|466.12|463.48|465.92|463.28|0
1646138840000|2022-03-01 12:47:20|466.32|463.68|466.63|463.99|466.63|463.99|466.32|463.68|0
1646138850000|2022-03-01 12:47:30|467.13|464.49|466.23|463.59|467.13|464.49|466.23|463.59|0
1646138860000|2022-03-01 12:47:40|466.12|463.48|465.92|463.28|466.53|463.89|465.92|463.28|0
1646138870000|2022-03-01 12:47:50|466.12|463.48|466.93|464.29|466.93|464.29|466.12|463.48|0
1646138880000|2022-03-01 12:48:00|466.63|463.99|466.93|464.29|466.93|464.29|466.63|463.99|0
1646138890000|2022-03-01 12:48:10|467.24|464.6|467.13|464.49|467.44|464.8|467.13|464.49|0
1646138900000|2022-03-01 12:48:20|466.93|464.29|467.44|464.8|467.44|464.8|466.73|464.09|0
1646138910000|2022-03-01 12:48:30|467.54|464.9|467.04|464.4|467.54|464.9|466.83|464.19|0
1646138920000|2022-03-01 12:48:40|467.24|464.6|466.93|464.29|467.34|464.7|466.93|464.29|0
1646138930000|2022-03-01 12:48:50|467.13|464.49|466.53|463.89|467.54|464.9|466.53|463.89|0
1646138940000|2022-03-01 12:49:00|466.63|463.99|466.93|464.29|467.04|464.4|466.63|463.99|0
1646138950000|2022-03-01 12:49:10|466.53|463.89|466.43|463.79|466.53|463.89|466.12|463.48|0
1646138960000|2022-03-01 12:49:20|466.73|464.09|466.32|463.68|466.73|464.09|466.32|463.68|0
1646138970000|2022-03-01 12:49:30|466.53|463.89|466.12|463.48|466.53|463.89|466.12|463.48|0
1646138980000|2022-03-01 12:49:40|466.32|463.68|466.12|463.48|466.32|463.68|465.72|463.08|0
1646138990000|2022-03-01 12:49:50|465.92|463.28|465.92|463.28|465.92|463.28|465.92|463.28|0
1646139000000|2022-03-01 12:50:00|466.02|463.38|465.72|463.08|466.02|463.38|465.72|463.08|0
1646139010000|2022-03-01 12:50:10|465.82|463.18|466.23|463.59|466.23|463.59|465.82|463.18|0
1646139020000|2022-03-01 12:50:20|466.32|463.68|465.82|463.18|466.32|463.68|465.82|463.18|0
1646139030000|2022-03-01 12:50:30|465.62|462.98|465.42|462.78|465.62|462.98|465.42|462.78|0
1646139040000|2022-03-01 12:50:40|465.62|462.98|466.12|463.48|466.12|463.48|465.62|462.98|0
1646139050000|2022-03-01 12:50:50|466.23|463.59|465.82|463.18|466.23|463.59|465.82|463.18|0
1646139060000|2022-03-01 12:51:00|465.62|462.98|465.92|463.28|465.92|463.28|465.62|462.98|0
1646139070000|2022-03-01 12:51:10|465.62|462.98|465.51|462.87|465.62|462.98|465.51|462.87|0
1646139080000|2022-03-01 12:51:20|465.11|462.47|465.11|462.47|465.11|462.47|465.11|462.47|0
1646139090000|2022-03-01 12:51:30|464.91|462.27|465.51|462.87|465.51|462.87|464.91|462.27|0
1646139100000|2022-03-01 12:51:40|465.31|462.67|465.92|463.28|466.32|463.68|465.31|462.67|0
1646139110000|2022-03-01 12:51:50|466.02|463.38|466.32|463.68|466.32|463.68|466.02|463.38|0
1646139120000|2022-03-01 12:52:00|466.23|463.59|466.53|463.89|466.93|464.29|466.23|463.59|0
1646139130000|2022-03-01 12:52:10|466.83|464.19|467.13|464.49|467.13|464.49|466.83|464.19|0
1646139140000|2022-03-01 12:52:20|467.54|464.9|467.94|465.3|467.94|465.3|467.54|464.9|0
1646139150000|2022-03-01 12:52:30|468.05|465.41|467.94|465.3|468.05|465.41|467.94|465.3|0
1646139160000|2022-03-01 12:52:40|467.74|465.1|467.74|465.1|467.74|465.1|467.74|465.1|0
1646139170000|2022-03-01 12:52:50|467.44|464.8|467.33|464.69|467.44|464.8|467.13|464.49|0
1646139180000|2022-03-01 12:53:00|467.13|464.49|467.13|464.49|467.33|464.69|467.13|464.49|0
1646139190000|2022-03-01 12:53:10|467.54|464.9|468.25|465.61|468.25|465.61|467.33|464.69|0
1646139200000|2022-03-01 12:53:20|468.55|465.91|468.75|466.11|468.75|466.11|468.55|465.91|0
1646139210000|2022-03-01 12:53:30|468.96|466.32|469.06|466.42|469.06|466.42|468.96|466.32|0
1646139220000|2022-03-01 12:53:40|468.35|465.71|468.45|465.81|468.45|465.81|468.14|465.5|0
1646139230000|2022-03-01 12:53:50|468.86|466.22|468.96|466.32|468.96|466.32|468.86|466.22|0
1646139240000|2022-03-01 12:54:00|469.06|466.42|469.56|466.92|469.56|466.92|468.96|466.32|0
1646139250000|2022-03-01 12:54:10|469.77|467.13|468.96|466.32|469.77|467.13|468.96|466.32|0
1646139260000|2022-03-01 12:54:20|469.16|466.52|469.16|466.52|469.16|466.52|468.96|466.32|0
1646139270000|2022-03-01 12:54:30|468.96|466.32|469.16|466.52|469.36|466.72|468.96|466.32|0
1646139280000|2022-03-01 12:54:40|468.96|466.32|468.96|466.32|469.06|466.42|468.96|466.32|0
1646139290000|2022-03-01 12:54:50|469.06|466.42|469.36|466.72|469.36|466.72|468.96|466.32|0
1646139300000|2022-03-01 12:55:00|469.16|466.52|468.65|466.01|469.16|466.52|468.65|466.01|0
1646139310000|2022-03-01 12:55:10|468.35|465.71|468.14|465.5|468.35|465.71|467.94|465.3|0
1646139320000|2022-03-01 12:55:20|468.95|466.31|469.56|466.92|469.56|466.92|468.95|466.31|0
1646139330000|2022-03-01 12:55:30|470.17|467.53|470.17|467.53|470.78|468.14|470.17|467.53|0
1646139340000|2022-03-01 12:55:40|469.77|467.13|468.14|465.5|469.77|467.13|468.05|465.41|0
1646139350000|2022-03-01 12:55:50|468.05|465.41|467.54|464.9|468.05|465.41|467.54|464.9|0
1646139360000|2022-03-01 12:56:00|467.33|464.69|467.94|465.3|467.94|465.3|467.33|464.69|0
1646139370000|2022-03-01 12:56:10|468.25|465.61|468.14|465.5|468.25|465.61|468.14|465.5|0
1646139380000|2022-03-01 12:56:20|468.05|465.41|466.73|464.09|468.05|465.41|466.73|464.09|0
1646139390000|2022-03-01 12:56:30|466.63|463.99|466.73|464.09|466.73|464.09|466.63|463.99|0
1646139400000|2022-03-01 12:56:40|466.52|463.88|466.32|463.68|466.63|463.99|466.32|463.68|0
1646139410000|2022-03-01 12:56:50|466.52|463.88|466.43|463.79|466.93|464.29|466.43|463.79|0
1646139420000|2022-03-01 12:57:00|466.52|463.88|466.52|463.88|466.93|464.29|466.52|463.88|0
1646139430000|2022-03-01 12:57:10|466.43|463.79|466.52|463.88|466.52|463.88|466.32|463.68|0
1646139440000|2022-03-01 12:57:20|466.32|463.68|466.52|463.88|466.52|463.88|466.32|463.68|0
1646139450000|2022-03-01 12:57:30|466.32|463.68|466.32|463.68|466.52|463.88|466.32|463.68|0
1646139460000|2022-03-01 12:57:40|466.12|463.48|466.32|463.68|466.32|463.68|466.12|463.48|0
1646139480000|2022-03-01 12:58:00|466.22|463.58|465.71|463.07|466.32|463.68|465.71|463.07|0
1646139490000|2022-03-01 12:58:10|465.62|462.98|466.52|463.88|466.52|463.88|465.62|462.98|0
1646139500000|2022-03-01 12:58:20|465.51|462.87|465.11|462.47|465.62|462.98|465.11|462.47|0
1646139510000|2022-03-01 12:58:30|465.31|462.67|465.31|462.67|465.31|462.67|465.11|462.47|0
1646139520000|2022-03-01 12:58:40|465.11|462.47|466.63|463.99|466.63|463.99|465.11|462.47|0
1646139530000|2022-03-01 12:58:50|466.73|464.09|466.93|464.29|467.03|464.39|466.73|464.09|0
1646139540000|2022-03-01 12:59:00|467.53|464.89|467.33|464.69|467.53|464.89|467.33|464.69|0
1646139550000|2022-03-01 12:59:10|466.93|464.29|466.63|463.99|466.93|464.29|466.63|463.99|0
1646139560000|2022-03-01 12:59:20|466.43|463.79|466.43|463.79|466.52|463.88|466.32|463.68|0
1646139570000|2022-03-01 12:59:30|466.52|463.88|466.52|463.88|466.72|464.08|466.52|463.88|0
1646139580000|2022-03-01 12:59:40|466.72|464.08|466.52|463.88|466.72|464.08|466.52|463.88|0
1646139590000|2022-03-01 12:59:50|467.84|465.2|466.12|463.48|467.84|465.2|466.12|463.48|0
1646139600000|2022-03-01 13:00:00|466.93|464.29|467.74|465.1|467.74|465.1|466.93|464.29|0
1646139610000|2022-03-01 13:00:10|467.03|464.39|467.33|464.69|468.14|465.5|467.03|464.39|0
1646139620000|2022-03-01 13:00:20|466.93|464.29|466.93|464.29|466.93|464.29|466.83|464.19|0
1646139630000|2022-03-01 13:00:30|467.53|464.89|467.53|464.89|467.53|464.89|467.33|464.69|0
1646139640000|2022-03-01 13:00:40|466.93|464.29|467.74|465.1|467.74|465.1|466.93|464.29|0
1646139650000|2022-03-01 13:00:50|466.72|464.08|466.93|464.29|467.33|464.69|466.72|464.08|0
1646139660000|2022-03-01 13:01:00|467.33|464.69|467.53|464.89|467.53|464.89|467.33|464.69|0
1646139670000|2022-03-01 13:01:10|468.14|465.5|467.33|464.69|468.14|465.5|467.33|464.69|0
1646139680000|2022-03-01 13:01:20|467.53|464.89|468.75|466.11|468.75|466.11|467.53|464.89|0
1646139690000|2022-03-01 13:01:30|469.26|466.62|468.75|466.11|469.26|466.62|468.75|466.11|0
1646139700000|2022-03-01 13:01:40|469.36|466.72|468.75|466.11|469.36|466.72|468.75|466.11|0
1646139710000|2022-03-01 13:01:50|468.86|466.22|468.95|466.31|468.95|466.31|468.86|466.22|0
1646139720000|2022-03-01 13:02:00|468.86|466.22|468.55|465.91|468.86|466.22|468.55|465.91|0
1646139730000|2022-03-01 13:02:10|468.75|466.11|469.76|467.12|469.76|467.12|468.75|466.11|0
1646139740000|2022-03-01 13:02:20|469.56|466.92|469.16|466.52|469.56|466.92|468.95|466.31|0
1646139750000|2022-03-01 13:02:30|469.56|466.92|470.37|467.73|470.37|467.73|469.56|466.92|0
1646139760000|2022-03-01 13:02:40|470.78|468.14|471.59|468.95|471.59|468.95|470.78|468.14|0
1646139770000|2022-03-01 13:02:50|470.98|468.34|471.39|468.75|471.39|468.75|470.78|468.14|0
1646139780000|2022-03-01 13:03:00|470.98|468.34|470.17|467.53|470.98|468.34|470.17|467.53|0
1646139790000|2022-03-01 13:03:10|469.97|467.33|469.97|467.33|470.17|467.53|469.97|467.33|0
1646139800000|2022-03-01 13:03:20|469.76|467.12|469.36|466.72|469.76|467.12|469.36|466.72|0
1646139810000|2022-03-01 13:03:30|468.75|466.11|467.13|464.49|468.75|466.11|467.13|464.49|0
1646139820000|2022-03-01 13:03:40|466.52|463.88|467.23|464.59|467.23|464.59|465.91|463.27|0
1646139830000|2022-03-01 13:03:50|468.85|466.21|467.74|465.1|469.06|466.42|467.74|465.1|0
1646139840000|2022-03-01 13:04:00|468.14|465.5|467.33|464.69|468.14|465.5|467.33|464.69|0
1646139850000|2022-03-01 13:04:10|467.74|465.1|468.65|466.01|469.26|466.62|467.74|465.1|0
1646139860000|2022-03-01 13:04:20|469.26|466.62|468.45|465.81|469.56|466.92|468.45|465.81|0
1646139870000|2022-03-01 13:04:30|468.85|466.21|470.37|467.73|470.37|467.73|468.85|466.21|0
1646139880000|2022-03-01 13:04:40|469.97|467.33|469.56|466.92|469.97|467.33|469.56|466.92|0
1646139890000|2022-03-01 13:04:50|468.95|466.31|469.36|466.72|469.36|466.72|468.75|466.11|0
1646139900000|2022-03-01 13:05:00|469.15|466.51|469.15|466.51|469.15|466.51|468.75|466.11|0
1646139910000|2022-03-01 13:05:10|469.06|466.42|468.75|466.11|469.06|466.42|468.75|466.11|0
1646139920000|2022-03-01 13:05:20|468.95|466.31|469.36|466.72|469.36|466.72|468.95|466.31|0
1646139930000|2022-03-01 13:05:30|468.75|466.11|469.36|466.72|469.36|466.72|468.14|465.5|0
1646139940000|2022-03-01 13:05:40|469.56|466.92|469.56|466.92|469.76|467.12|469.15|466.51|0
1646139950000|2022-03-01 13:05:50|469.76|467.12|469.97|467.33|469.97|467.33|469.76|467.12|0
1646139960000|2022-03-01 13:06:00|469.87|467.23|470.57|467.93|470.57|467.93|469.87|467.23|0
1646139970000|2022-03-01 13:06:10|470.78|468.14|470.68|468.04|470.78|468.14|470.48|467.84|0
1646139980000|2022-03-01 13:06:20|470.78|468.14|470.57|467.93|470.98|468.34|470.57|467.93|0
1646139990000|2022-03-01 13:06:30|470.88|468.24|470.78|468.14|470.98|468.34|470.78|468.14|0
1646140000000|2022-03-01 13:06:40|470.37|467.73|470.88|468.24|470.88|468.24|470.37|467.73|0
1646140010000|2022-03-01 13:06:50|470.57|467.93|471.18|468.54|471.18|468.54|470.57|467.93|0
1646140020000|2022-03-01 13:07:00|470.78|468.14|470.57|467.93|470.78|468.14|470.37|467.73|0
1646140030000|2022-03-01 13:07:10|470.78|468.14|470.17|467.53|470.78|468.14|470.17|467.53|0
1646140040000|2022-03-01 13:07:20|469.36|466.72|468.95|466.31|469.36|466.72|468.95|466.31|0
1646140050000|2022-03-01 13:07:30|468.75|466.11|469.36|466.72|469.36|466.72|468.75|466.11|0
1646140060000|2022-03-01 13:07:40|469.15|466.51|469.36|466.72|469.36|466.72|469.15|466.51|0
1646140070000|2022-03-01 13:07:50|468.95|466.31|468.75|466.11|468.95|466.31|468.75|466.11|0
1646140080000|2022-03-01 13:08:00|469.15|466.51|468.95|466.31|469.36|466.72|468.95|466.31|0
1646140090000|2022-03-01 13:08:10|468.75|466.11|468.54|465.9|468.75|466.11|468.54|465.9|0
1646140100000|2022-03-01 13:08:20|468.45|465.81|468.34|465.7|468.45|465.81|468.14|465.5|0
1646140110000|2022-03-01 13:08:30|468.75|466.11|468.54|465.9|468.75|466.11|468.34|465.7|0
1646140120000|2022-03-01 13:08:40|468.95|466.31|469.36|466.72|469.36|466.72|468.95|466.31|0
1646140130000|2022-03-01 13:08:50|469.15|466.51|469.15|466.51|469.26|466.62|469.15|466.51|0
1646140140000|2022-03-01 13:09:00|469.36|466.72|469.36|466.72|469.56|466.92|469.36|466.72|0
1646140150000|2022-03-01 13:09:10|468.95|466.31|468.75|466.11|469.76|467.12|468.75|466.11|0
1646140160000|2022-03-01 13:09:20|468.45|465.81|467.33|464.69|468.45|465.81|467.33|464.69|0
1646140170000|2022-03-01 13:09:30|467.03|464.39|467.23|464.59|467.33|464.69|467.03|464.39|0
1646140180000|2022-03-01 13:09:40|467.13|464.49|467.43|464.79|467.53|464.89|467.13|464.49|0
1646140190000|2022-03-01 13:09:50|467.53|464.89|467.84|465.2|468.24|465.6|467.53|464.89|0
1646140200000|2022-03-01 13:10:00|468.34|465.7|468.75|466.11|468.75|466.11|468.34|465.7|0
1646140210000|2022-03-01 13:10:10|468.85|466.21|469.15|466.51|469.15|466.51|468.85|466.21|0
1646140220000|2022-03-01 13:10:20|468.75|466.11|468.95|466.31|468.95|466.31|468.75|466.11|0
1646140230000|2022-03-01 13:10:30|468.75|466.11|468.45|465.81|468.75|466.11|467.94|465.3|0
1646140240000|2022-03-01 13:10:40|468.54|465.9|468.95|466.31|468.95|466.31|468.54|465.9|0
1646140250000|2022-03-01 13:10:50|468.34|465.7|468.95|466.31|468.95|466.31|468.34|465.7|0
1646140260000|2022-03-01 13:11:00|468.75|466.11|467.94|465.3|468.95|466.31|467.84|465.2|0
1646140270000|2022-03-01 13:11:10|467.64|465|467.33|464.69|467.64|465|467.33|464.69|0
1646140280000|2022-03-01 13:11:20|467.73|465.09|467.33|464.69|467.73|465.09|467.13|464.49|0
1646140290000|2022-03-01 13:11:30|467.13|464.49|467.43|464.79|467.43|464.79|467.13|464.49|0
1646140300000|2022-03-01 13:11:40|467.53|464.89|466.72|464.08|467.53|464.89|466.72|464.08|0
1646140310000|2022-03-01 13:11:50|466.92|464.28|466.42|463.78|466.92|464.28|466.32|463.68|0
1646140320000|2022-03-01 13:12:00|466.52|463.88|466.19|463.55|466.6|463.96|466.19|463.55|0
1646140330000|2022-03-01 13:12:10|465.89|463.25|463.57|460.93|465.89|463.25|463.57|460.93|0
1646140340000|2022-03-01 13:12:20|463.56|460.92|464.37|461.73|464.37|461.73|463.56|460.92|0
1646140350000|2022-03-01 13:12:30|463.97|461.33|465.02|462.38|465.02|462.38|463.97|461.33|0
1646140360000|2022-03-01 13:12:40|464.82|462.18|465.22|462.58|465.22|462.58|464.72|462.08|0
1646140370000|2022-03-01 13:12:50|465.42|462.78|465.42|462.78|465.42|462.78|465.32|462.68|0
1646140380000|2022-03-01 13:13:00|465.22|462.58|464.82|462.18|465.22|462.58|464.82|462.18|0
1646140390000|2022-03-01 13:13:10|465.02|462.38|465.62|462.98|465.62|462.98|465.02|462.38|0
1646140400000|2022-03-01 13:13:20|465.42|462.78|465.42|462.78|465.82|463.18|465.42|462.78|0
1646140410000|2022-03-01 13:13:30|465.22|462.58|465.42|462.78|465.42|462.78|465.22|462.58|0
1646140420000|2022-03-01 13:13:40|465.22|462.58|465.42|462.78|465.62|462.98|465.22|462.58|0
1646140430000|2022-03-01 13:13:50|465.62|462.98|465.82|463.18|465.82|463.18|465.62|462.98|0
1646140440000|2022-03-01 13:14:00|465.22|462.58|465.22|462.58|465.42|462.78|465.02|462.38|0
1646140450000|2022-03-01 13:14:10|465.42|462.78|465.42|462.78|465.42|462.78|465.42|462.78|0
1646140460000|2022-03-01 13:14:20|465.12|462.48|465.62|462.98|465.62|462.98|465.12|462.48|0
1646140470000|2022-03-01 13:14:30|465.22|462.58|464.61|461.97|465.22|462.58|464.61|461.97|0
1646140480000|2022-03-01 13:14:40|464.41|461.77|464.92|462.28|464.92|462.28|464.41|461.77|0
1646140490000|2022-03-01 13:14:50|464.81|462.17|464.81|462.17|464.92|462.28|464.81|462.17|0
1646140500000|2022-03-01 13:15:00|465.12|462.48|465.12|462.48|465.12|462.48|464.81|462.17|0
1646140510000|2022-03-01 13:15:10|465.22|462.58|465.02|462.38|465.22|462.58|464.61|461.97|0
1646140520000|2022-03-01 13:15:20|464.81|462.17|465.62|462.98|465.62|462.98|464.81|462.17|0
1646140530000|2022-03-01 13:15:30|465.82|463.18|465.62|462.98|465.82|463.18|465.62|462.98|0
1646140540000|2022-03-01 13:15:40|465.32|462.68|465.02|462.38|465.32|462.68|464.61|461.97|0
1646140550000|2022-03-01 13:15:50|464.21|461.57|463.81|461.17|464.41|461.77|463.81|461.17|0
1646140560000|2022-03-01 13:16:00|464.01|461.37|464.01|461.37|464.01|461.37|463.81|461.17|0
1646140570000|2022-03-01 13:16:10|464.81|462.17|464.72|462.08|465.02|462.38|464.72|462.08|0
1646140580000|2022-03-01 13:16:20|464.81|462.17|465.42|462.78|465.42|462.78|464.61|461.97|0
1646140590000|2022-03-01 13:16:30|464.81|462.17|463.81|461.17|464.81|462.17|463.81|461.17|0
1646140600000|2022-03-01 13:16:40|464.01|461.37|463|460.36|464.01|461.37|463|460.36|0
1646140610000|2022-03-01 13:16:50|462.8|460.16|462.9|460.26|462.9|460.26|462.8|460.16|0
1646140620000|2022-03-01 13:17:00|463|460.36|463|460.36|463.2|460.56|463|460.36|0
1646140630000|2022-03-01 13:17:10|463.2|460.56|462.8|460.16|463.2|460.56|462.7|460.06|0
1646140640000|2022-03-01 13:17:20|463.2|460.56|462.8|460.16|463.2|460.56|462.8|460.16|0
1646140650000|2022-03-01 13:17:30|463|460.36|462.4|459.76|463|460.36|462.4|459.76|0
1646140660000|2022-03-01 13:17:40|462.6|459.96|462.8|460.16|462.8|460.16|462.4|459.76|0
1646140670000|2022-03-01 13:17:50|462.6|459.96|462.2|459.56|462.6|459.96|462.2|459.56|0
1646140680000|2022-03-01 13:18:00|461.99|459.35|462.6|459.96|462.6|459.96|461.99|459.35|0
1646140690000|2022-03-01 13:18:10|463|460.36|462.6|459.96|463|460.36|462.6|459.96|0
1646140700000|2022-03-01 13:18:20|462.2|459.56|462.4|459.76|462.6|459.96|462.2|459.56|0
1646140710000|2022-03-01 13:18:30|462.3|459.66|462.6|459.96|462.8|460.16|462.3|459.66|0
1646140720000|2022-03-01 13:18:40|462.4|459.76|462.6|459.96|462.6|459.96|462.4|459.76|0
1646140730000|2022-03-01 13:18:50|462.2|459.56|461.7|459.06|462.2|459.56|461.7|459.06|0
1646140740000|2022-03-01 13:19:00|461.79|459.15|461.79|459.15|461.79|459.15|461.79|459.15|0
1646140750000|2022-03-01 13:19:10|461.59|458.95|461.79|459.15|461.79|459.15|461.59|458.95|0
1646140760000|2022-03-01 13:19:20|460.99|458.35|460.99|458.35|461.79|459.15|460.99|458.35|0
1646140770000|2022-03-01 13:19:30|461.19|458.55|461.19|458.55|461.59|458.95|461.19|458.55|0
1646140780000|2022-03-01 13:19:40|461.59|458.95|461.99|459.35|461.99|459.35|461.59|458.95|0
1646140790000|2022-03-01 13:19:50|462.4|459.76|462.6|459.96|462.6|459.96|462.4|459.76|0
1646140800000|2022-03-01 13:20:00|463|460.36|463.2|460.56|463.2|460.56|463|460.36|0
1646140810000|2022-03-01 13:20:10|463|460.36|463.2|460.56|463.2|460.56|463|460.36|0
1646140820000|2022-03-01 13:20:20|463.31|460.67|463.6|460.96|464.01|461.37|463.31|460.67|0
1646140830000|2022-03-01 13:20:30|464.01|461.37|463.91|461.27|464.01|461.37|463.71|461.07|0
1646140840000|2022-03-01 13:20:40|464.21|461.57|463.81|461.17|464.41|461.77|463.81|461.17|0
1646140850000|2022-03-01 13:20:50|464.01|461.37|463.6|460.96|464.01|461.37|463.2|460.56|0
1646140860000|2022-03-01 13:21:00|464.61|461.97|464.31|461.67|464.61|461.97|464.21|461.57|0
1646140870000|2022-03-01 13:21:10|464.21|461.57|464.21|461.57|464.41|461.77|464.21|461.57|0
1646140880000|2022-03-01 13:21:20|464.51|461.87|464.41|461.77|464.61|461.97|464.41|461.77|0
1646140890000|2022-03-01 13:21:30|464.01|461.37|464.61|461.97|464.61|461.97|463.4|460.76|0
1646140900000|2022-03-01 13:21:40|464.81|462.17|464.81|462.17|464.81|462.17|464.81|462.17|0
1646140910000|2022-03-01 13:21:50|465.01|462.37|464.81|462.17|465.01|462.37|464.81|462.17|0
1646140920000|2022-03-01 13:22:00|465.01|462.37|464.81|462.17|465.01|462.37|464.81|462.17|0
1646140930000|2022-03-01 13:22:10|464.41|461.77|464.41|461.77|464.61|461.97|464.41|461.77|0
1646140940000|2022-03-01 13:22:20|464.51|461.87|464.51|461.87|464.61|461.97|464.41|461.77|0
1646140950000|2022-03-01 13:22:30|464.41|461.77|464.61|461.97|464.61|461.97|464.41|461.77|0
1646140960000|2022-03-01 13:22:40|464.51|461.87|464.61|461.97|464.61|461.97|464.41|461.77|0
1646140970000|2022-03-01 13:22:50|464.53|461.89|464.53|461.89|464.53|461.89|464.53|461.89|0
1646140980000|2022-03-01 13:23:00|464.64|462|464.73|462.09|464.73|462.09|464.64|462|0
1646140990000|2022-03-01 13:23:10|464.09|461.45|464.69|462.05|464.69|462.05|464.09|461.45|0
1646141000000|2022-03-01 13:23:20|464.9|462.26|465.1|462.46|465.1|462.46|464.49|461.85|0
1646141020000|2022-03-01 13:23:40|465.5|462.86|465.3|462.66|465.5|462.86|465.3|462.66|0
1646141030000|2022-03-01 13:23:50|465.5|462.86|465.5|462.86|465.5|462.86|465.5|462.86|0
1646141040000|2022-03-01 13:24:00|465.7|463.06|465.91|463.27|465.91|463.27|465.5|462.86|0
1646141050000|2022-03-01 13:24:10|466.11|463.47|465.7|463.06|466.11|463.47|465.3|462.66|0
1646141060000|2022-03-01 13:24:20|465.3|462.66|465.3|462.66|465.5|462.86|465.1|462.46|0
1646141070000|2022-03-01 13:24:30|465.2|462.56|464.69|462.05|465.2|462.56|464.69|462.05|0
1646141080000|2022-03-01 13:24:40|464.9|462.26|464.49|461.85|464.9|462.26|464.49|461.85|0
1646141090000|2022-03-01 13:24:50|464.29|461.65|464.29|461.65|464.29|461.65|463.99|461.35|0
1646141100000|2022-03-01 13:25:00|463.89|461.25|463.28|460.64|463.89|461.25|462.88|460.24|0
1646141110000|2022-03-01 13:25:10|463.48|460.84|463.08|460.44|463.79|461.15|463.08|460.44|0
1646141120000|2022-03-01 13:25:20|462.88|460.24|463.39|460.75|463.39|460.75|462.88|460.24|0
1646141130000|2022-03-01 13:25:30|463.28|460.64|462.88|460.24|463.28|460.64|462.88|460.24|0
1646141140000|2022-03-01 13:25:40|463.28|460.64|462.88|460.24|463.68|461.04|462.88|460.24|0
1646141150000|2022-03-01 13:25:50|462.68|460.04|462.68|460.04|463.28|460.64|462.68|460.04|0
1646141160000|2022-03-01 13:26:00|462.88|460.24|462.88|460.24|463.18|460.54|462.88|460.24|0
1646141170000|2022-03-01 13:26:10|463.68|461.04|463.99|461.35|463.99|461.35|463.48|460.84|0
1646141180000|2022-03-01 13:26:20|463.89|461.25|463.68|461.04|463.99|461.35|463.68|461.04|0
1646141190000|2022-03-01 13:26:30|463.89|461.25|463.48|460.84|463.99|461.35|463.48|460.84|0
1646141200000|2022-03-01 13:26:40|463.99|461.35|463.38|460.74|463.99|461.35|463.38|460.74|0
1646141210000|2022-03-01 13:26:50|463.48|460.84|464.29|461.65|464.29|461.65|463.48|460.84|0
1646141220000|2022-03-01 13:27:00|464.19|461.55|463.68|461.04|464.39|461.75|463.68|461.04|0
1646141230000|2022-03-01 13:27:10|463.28|460.64|462.88|460.24|463.38|460.74|462.88|460.24|0
1646141240000|2022-03-01 13:27:20|462.58|459.94|461.87|459.23|462.58|459.94|461.87|459.23|0
1646141250000|2022-03-01 13:27:30|461.67|459.03|461.57|458.93|461.87|459.23|461.57|458.93|0
1646141260000|2022-03-01 13:27:40|461.47|458.83|461.97|459.33|461.97|459.33|461.47|458.83|0
1646141270000|2022-03-01 13:27:50|462.07|459.43|462.27|459.63|462.27|459.63|461.87|459.23|0
1646141280000|2022-03-01 13:28:00|461.67|459.03|462.17|459.53|462.17|459.53|461.67|459.03|0
1646141290000|2022-03-01 13:28:10|462.07|459.43|461.67|459.03|462.07|459.43|461.67|459.03|0
1646141300000|2022-03-01 13:28:20|461.57|458.93|460.66|458.02|461.67|459.03|460.66|458.02|0
1646141310000|2022-03-01 13:28:30|460.26|457.62|459.86|457.22|460.26|457.62|459.86|457.22|0
1646141320000|2022-03-01 13:28:40|459.05|456.41|458.85|456.21|459.25|456.61|458.85|456.21|0
1646141330000|2022-03-01 13:28:50|457.25|454.61|457.04|454.4|457.25|454.61|457.04|454.4|0
1646141340000|2022-03-01 13:29:00|456.44|453.8|456.24|453.6|456.44|453.8|456.15|453.51|0
1646141350000|2022-03-01 13:29:10|456.64|454|456.64|454|457.04|454.4|456.24|453.6|0
1646141360000|2022-03-01 13:29:20|456.84|454.2|455.24|452.6|456.84|454.2|455.24|452.6|0
1646141370000|2022-03-01 13:29:30|453.44|450.8|453.95|451.31|453.95|451.31|453.44|450.8|0
1646141380000|2022-03-01 13:29:40|453.75|451.11|453.35|450.71|453.95|451.31|453.35|450.71|0
1646141390000|2022-03-01 13:29:50|454.04|451.4|454.15|451.51|454.24|451.6|454.04|451.4|0
1646141400000|2022-03-01 13:30:00|453.84|451.2|453.44|450.8|453.84|451.2|453.04|450.4|0
1646141410000|2022-03-01 13:30:10|453.15|450.51|453.44|450.8|453.75|451.11|453.15|450.51|0
1646141420000|2022-03-01 13:30:20|453.55|450.91|453.64|451|453.84|451.2|453.24|450.6|0
1646141430000|2022-03-01 13:30:30|453.84|451.2|453.64|451|453.84|451.2|453.44|450.8|0
1646141440000|2022-03-01 13:30:40|453.75|451.11|454.04|451.4|454.24|451.6|453.75|451.11|0
1646141450000|2022-03-01 13:30:50|454.24|451.6|454.35|451.71|455.04|452.4|454.24|451.6|0
1646141460000|2022-03-01 13:31:00|454.24|451.6|454.75|452.11|454.75|452.11|453.84|451.2|0
1646141470000|2022-03-01 13:31:10|454.95|452.31|455.55|452.91|455.55|452.91|454.95|452.31|0
1646141480000|2022-03-01 13:31:20|454.43|451.79|453.93|451.29|454.53|451.89|453.93|451.29|0
1646141490000|2022-03-01 13:31:30|454.03|451.39|453.28|450.64|454.03|451.39|453.17|450.53|0
1646141500000|2022-03-01 13:31:40|453.37|450.73|453.37|450.73|453.37|450.73|453.17|450.53|0
1646141510000|2022-03-01 13:31:50|451.17|448.53|450.76|448.12|451.37|448.73|450.76|448.12|0
1646141520000|2022-03-01 13:32:00|451.17|448.53|449.67|447.03|451.67|449.03|449.67|447.03|0
1646141530000|2022-03-01 13:32:10|450.07|447.43|450.67|448.03|450.67|448.03|450.07|447.43|0
1646141540000|2022-03-01 13:32:20|450.97|448.33|450.97|448.33|450.97|448.33|450.47|447.83|0
1646141550000|2022-03-01 13:32:30|450.56|447.92|450.07|447.43|450.56|447.92|450.07|447.43|0
1646141560000|2022-03-01 13:32:40|450.36|447.72|449.96|447.32|450.36|447.72|449.96|447.32|0
1646141570000|2022-03-01 13:32:50|450.16|447.52|449.16|446.52|450.16|447.52|448.56|445.92|0
1646141580000|2022-03-01 13:33:00|448.96|446.32|448.56|445.92|448.96|446.32|448.56|445.92|0
1646141590000|2022-03-01 13:33:10|448.36|445.72|448.47|445.83|448.47|445.83|448.36|445.72|0
1646141600000|2022-03-01 13:33:20|448.16|445.52|448.56|445.92|448.56|445.92|448.16|445.52|0
1646141610000|2022-03-01 13:33:30|448.16|445.52|447.56|444.92|448.16|445.52|447.36|444.72|0
1646141620000|2022-03-01 13:33:40|448.36|445.72|448.36|445.72|448.76|446.12|448.36|445.72|0
1646141630000|2022-03-01 13:33:50|447.96|445.32|448.16|445.52|448.76|446.12|447.96|445.32|0
1646141640000|2022-03-01 13:34:00|448.56|445.92|447.96|445.32|448.56|445.92|447.96|445.32|0
1646141650000|2022-03-01 13:34:10|448.36|445.72|448.56|445.92|448.56|445.92|448.27|445.63|0
1646141660000|2022-03-01 13:34:20|448.36|445.72|448.07|445.43|448.36|445.72|448.07|445.43|0
1646141670000|2022-03-01 13:34:30|447.76|445.12|448.27|445.63|448.27|445.63|447.76|445.12|0
1646141680000|2022-03-01 13:34:40|448.67|446.03|448.96|446.32|448.96|446.32|448.67|446.03|0
1646141690000|2022-03-01 13:34:50|449.56|446.92|449.16|446.52|449.56|446.92|449.16|446.52|0
1646141700000|2022-03-01 13:35:00|448.76|446.12|449.76|447.12|449.76|447.12|448.76|446.12|0
1646141710000|2022-03-01 13:35:10|449.96|447.32|449.76|447.12|449.96|447.32|449.76|447.12|0
1646141720000|2022-03-01 13:35:20|449.96|447.32|450.07|447.43|450.36|447.72|449.96|447.32|0
1646141730000|2022-03-01 13:35:30|450.16|447.52|450.07|447.43|450.36|447.72|450.07|447.43|0
1646141740000|2022-03-01 13:35:40|450.16|447.52|450.47|447.83|450.47|447.83|450.16|447.52|0
1646141750000|2022-03-01 13:35:50|450.36|447.72|450.56|447.92|450.76|448.12|450.36|447.72|0
1646141760000|2022-03-01 13:36:00|450.36|447.72|450.36|447.72|450.36|447.72|450.36|447.72|0
1646141770000|2022-03-01 13:36:10|450.27|447.63|450.16|447.52|450.36|447.72|450.16|447.52|0
1646141780000|2022-03-01 13:36:20|450.27|447.63|450.36|447.72|450.36|447.72|450.16|447.52|0
1646141790000|2022-03-01 13:36:30|450.87|448.23|450.76|448.12|450.87|448.23|450.76|448.12|0
1646141800000|2022-03-01 13:36:40|450.87|448.23|451.16|448.52|451.16|448.52|450.87|448.23|0
1646141810000|2022-03-01 13:36:50|451.27|448.63|451.36|448.72|451.36|448.72|451.16|448.52|0
1646141820000|2022-03-01 13:37:00|451.56|448.92|451.36|448.72|451.56|448.92|451.36|448.72|0
1646141830000|2022-03-01 13:37:10|451.67|449.03|451.77|449.13|451.97|449.33|451.56|448.92|0
1646141840000|2022-03-01 13:37:20|451.97|449.33|451.56|448.92|451.97|449.33|451.56|448.92|0
1646141850000|2022-03-01 13:37:30|451.67|449.03|451.16|448.52|451.76|449.12|450.87|448.23|0
1646141860000|2022-03-01 13:37:40|450.96|448.32|450.96|448.32|450.96|448.32|450.96|448.32|0
1646141870000|2022-03-01 13:37:50|451.16|448.52|451.16|448.52|451.16|448.52|450.96|448.32|0
1646141880000|2022-03-01 13:38:00|450.76|448.12|450.96|448.32|450.96|448.32|450.56|447.92|0
1646141890000|2022-03-01 13:38:10|451.16|448.52|450.96|448.32|451.16|448.52|450.76|448.12|0
1646141900000|2022-03-01 13:38:20|451.16|448.52|450.87|448.23|451.16|448.52|450.87|448.23|0
1646141910000|2022-03-01 13:38:30|450.76|448.12|450.76|448.12|450.96|448.32|450.56|447.92|0
1646141920000|2022-03-01 13:38:40|451.16|448.52|451.07|448.43|451.36|448.72|451.07|448.43|0
1646141930000|2022-03-01 13:38:50|451.56|448.92|452.37|449.73|452.37|449.73|451.56|448.92|0
1646141940000|2022-03-01 13:39:00|452.17|449.53|452.57|449.93|452.57|449.93|452.17|449.53|0
1646141950000|2022-03-01 13:39:10|452.77|450.13|453.07|450.43|453.17|450.53|452.77|450.13|0
1646141960000|2022-03-01 13:39:20|452.97|450.33|452.97|450.33|452.97|450.33|452.57|449.93|0
1646141970000|2022-03-01 13:39:30|452.37|449.73|452.07|449.43|452.37|449.73|452.07|449.43|0
1646141980000|2022-03-01 13:39:40|451.96|449.32|451.56|448.92|451.96|449.32|451.56|448.92|0
1646141990000|2022-03-01 13:39:50|451.36|448.72|451.31|448.67|451.36|448.72|450.71|448.07|0
1646142000000|2022-03-01 13:40:00|451.11|448.47|450.51|447.87|451.11|448.47|450.51|447.87|0
1646142010000|2022-03-01 13:40:10|450.81|448.17|450.71|448.07|450.81|448.17|450.51|447.87|0
1646142020000|2022-03-01 13:40:20|450.51|447.87|450.71|448.07|450.71|448.07|450.51|447.87|0
1646142030000|2022-03-01 13:40:30|448.9|446.26|448.5|445.86|448.9|446.26|448.5|445.86|0
1646142040000|2022-03-01 13:40:40|448.7|446.06|449.1|446.46|449.1|446.46|448.7|446.06|0
1646142050000|2022-03-01 13:40:50|449|446.36|449.7|447.06|449.81|447.17|449|446.36|0
1646142060000|2022-03-01 13:41:00|449.5|446.86|450.3|447.66|450.3|447.66|449.5|446.86|0
1646142070000|2022-03-01 13:41:10|450.41|447.77|449.41|446.77|450.41|447.77|449.1|446.46|0
1646142080000|2022-03-01 13:41:20|449.5|446.86|450.1|447.46|450.3|447.66|449.5|446.86|0
1646142090000|2022-03-01 13:41:30|449.5|446.86|449.7|447.06|449.7|447.06|449.1|446.46|0
1646142100000|2022-03-01 13:41:40|449.9|447.26|449.61|446.97|449.9|447.26|449.61|446.97|0
1646142110000|2022-03-01 13:41:50|449.5|446.86|449.7|447.06|449.7|447.06|449.5|446.86|0
1646142120000|2022-03-01 13:42:00|449.5|446.86|448.9|446.26|449.5|446.86|448.9|446.26|0
1646142130000|2022-03-01 13:42:10|449.7|447.06|449.81|447.17|449.81|447.17|449.7|447.06|0
1646142140000|2022-03-01 13:42:20|449.61|446.97|448.9|446.26|449.61|446.97|448.9|446.26|0
1646142150000|2022-03-01 13:42:30|449.4|446.76|449.3|446.66|449.4|446.76|449.2|446.56|0
1646142160000|2022-03-01 13:42:40|449.4|446.76|449.3|446.66|449.4|446.76|449.3|446.66|0
1646142170000|2022-03-01 13:42:50|449.7|447.06|449.1|446.46|449.7|447.06|449.1|446.46|0
1646142180000|2022-03-01 13:43:00|449.4|446.76|449.1|446.46|449.4|446.76|449.1|446.46|0
1646142190000|2022-03-01 13:43:10|449.4|446.76|449.3|446.66|449.4|446.76|449|446.36|0
1646142200000|2022-03-01 13:43:20|449.1|446.46|448.9|446.26|449.1|446.46|448.9|446.26|0
1646142210000|2022-03-01 13:43:30|448.8|446.16|448.8|446.16|448.8|446.16|448.8|446.16|0
1646142220000|2022-03-01 13:43:40|448.9|446.26|448.5|445.86|448.9|446.26|448.5|445.86|0
1646142230000|2022-03-01 13:43:50|448.7|446.06|449.2|446.56|449.2|446.56|448.4|445.76|0
1646142240000|2022-03-01 13:44:00|448.9|446.26|448.9|446.26|448.9|446.26|448.7|446.06|0
1646142250000|2022-03-01 13:44:10|449|446.36|449.1|446.46|449.1|446.46|449|446.36|0
1646142260000|2022-03-01 13:44:20|448.9|446.26|449.81|447.17|449.81|447.17|448.9|446.26|0
1646142270000|2022-03-01 13:44:30|449.7|447.06|449.6|446.96|449.9|447.26|449.6|446.96|0
1646142280000|2022-03-01 13:44:40|449.7|447.06|448.5|445.86|449.7|447.06|448.5|445.86|0
1646142290000|2022-03-01 13:44:50|448.3|445.66|447.8|445.16|448.3|445.66|447.7|445.06|0
1646142300000|2022-03-01 13:45:00|447.4|444.76|447.9|445.26|448.9|446.26|447.4|444.76|0
1646142310000|2022-03-01 13:45:10|447.7|445.06|447.9|445.26|447.9|445.26|447.7|445.06|0
1646142320000|2022-03-01 13:45:20|448.5|445.86|447.7|445.06|448.5|445.86|447.7|445.06|0
1646142330000|2022-03-01 13:45:30|447.5|444.86|447.7|445.06|447.7|445.06|447.4|444.76|0
1646142340000|2022-03-01 13:45:40|448.1|445.46|448.5|445.86|448.5|445.86|447.9|445.26|0
1646142350000|2022-03-01 13:45:50|447.9|445.26|448.1|445.46|448.1|445.46|447.9|445.26|0
1646142360000|2022-03-01 13:46:00|448.5|445.86|448.3|445.66|448.5|445.86|448.3|445.66|0
1646142370000|2022-03-01 13:46:10|448.7|446.06|448.9|446.26|449.2|446.56|448.7|446.06|0
1646142380000|2022-03-01 13:46:20|449.5|446.86|449.5|446.86|449.5|446.86|449.5|446.86|0
1646142390000|2022-03-01 13:46:30|449.7|447.06|450.3|447.66|450.5|447.86|449.7|447.06|0
1646142400000|2022-03-01 13:46:40|450.1|447.46|450.5|447.86|450.5|447.86|449.9|447.26|0
1646142410000|2022-03-01 13:46:50|450.1|447.46|450.3|447.66|450.3|447.66|450.1|447.46|0
1646142420000|2022-03-01 13:47:00|450.5|447.86|450.3|447.66|450.5|447.86|450.3|447.66|0
1646142430000|2022-03-01 13:47:10|450.41|447.77|449.2|446.56|450.41|447.77|449.2|446.56|0
1646142440000|2022-03-01 13:47:20|449.1|446.46|449.8|447.16|449.8|447.16|449.1|446.46|0
1646142450000|2022-03-01 13:47:30|449.9|447.26|450.1|447.46|450.1|447.46|449.7|447.06|0
1646142460000|2022-03-01 13:47:40|449.9|447.26|449.1|446.46|449.9|447.26|449.1|446.46|0
1646142470000|2022-03-01 13:47:50|449.3|446.66|449.5|446.86|449.9|447.26|449.3|446.66|0
1646142480000|2022-03-01 13:48:00|449.3|446.66|448.7|446.06|449.3|446.66|448.7|446.06|0
1646142490000|2022-03-01 13:48:10|448.3|445.66|447.5|444.86|448.3|445.66|447.5|444.86|0
1646142500000|2022-03-01 13:48:20|447.7|445.06|446.5|443.86|447.7|445.06|446.5|443.86|0
1646142510000|2022-03-01 13:48:30|446.69|444.05|446.6|443.96|446.8|444.16|446.6|443.96|0
1646142520000|2022-03-01 13:48:40|446.69|444.05|446.69|444.05|446.89|444.25|446.69|444.05|0
1646142530000|2022-03-01 13:48:50|446.49|443.85|446.29|443.65|446.49|443.85|446.29|443.65|0
1646142540000|2022-03-01 13:49:00|446.6|443.96|446.69|444.05|446.89|444.25|446.6|443.96|0
1646142550000|2022-03-01 13:49:10|446.49|443.85|446.69|444.05|446.69|444.05|446.29|443.65|0
1646142560000|2022-03-01 13:49:20|446.49|443.85|446.09|443.45|446.49|443.85|446.09|443.45|0
1646142570000|2022-03-01 13:49:30|445.89|443.25|445.89|443.25|445.89|443.25|445.7|443.06|0
1646142580000|2022-03-01 13:49:40|446.09|443.45|446.29|443.65|446.29|443.65|446.09|443.45|0
1646142590000|2022-03-01 13:49:50|446.09|443.45|445.69|443.05|446.09|443.45|445.69|443.05|0
1646142600000|2022-03-01 13:50:00|445.89|443.25|446.49|443.85|446.49|443.85|445.89|443.25|0
1646142610000|2022-03-01 13:50:10|446.8|444.16|447.09|444.45|447.2|444.56|446.8|444.16|0
1646142620000|2022-03-01 13:50:20|447.29|444.65|447.09|444.45|447.29|444.65|447.09|444.45|0
1646142630000|2022-03-01 13:50:30|446.89|444.25|445.8|443.16|446.89|444.25|445.8|443.16|0
1646142640000|2022-03-01 13:50:40|445.49|442.85|445.8|443.16|445.89|443.25|445.49|442.85|0
1646142650000|2022-03-01 13:50:50|445.3|442.66|444.9|442.26|445.3|442.66|444.9|442.26|0
1646142660000|2022-03-01 13:51:00|445.1|442.46|445.1|442.46|445.1|442.46|444.5|441.86|0
1646142670000|2022-03-01 13:51:10|445.29|442.65|445.1|442.46|445.49|442.85|445.1|442.46|0
1646142680000|2022-03-01 13:51:20|445.29|442.65|445.49|442.85|445.49|442.85|445.29|442.65|0
1646142690000|2022-03-01 13:51:30|445.1|442.46|445.4|442.76|445.4|442.76|444.9|442.26|0
1646142700000|2022-03-01 13:51:40|445.49|442.85|445.8|443.16|445.8|443.16|445.29|442.65|0
1646142710000|2022-03-01 13:51:50|446.09|443.45|445.29|442.65|446.09|443.45|445.09|442.45|0
1646142720000|2022-03-01 13:52:00|445.89|443.25|445.49|442.85|445.89|443.25|445.49|442.85|0
1646142730000|2022-03-01 13:52:10|445.89|443.25|446.23|443.59|446.23|443.59|445.89|443.25|0
1646142740000|2022-03-01 13:52:20|445.11|442.47|444.91|442.27|445.11|442.47|444.91|442.27|0
1646142750000|2022-03-01 13:52:30|444.51|441.87|444.51|441.87|444.71|442.07|444.51|441.87|0
1646142760000|2022-03-01 13:52:40|444.31|441.67|444.51|441.87|444.51|441.87|444.11|441.47|0
1646142770000|2022-03-01 13:52:50|444.31|441.67|444.11|441.47|444.51|441.87|444.11|441.47|0
1646142780000|2022-03-01 13:53:00|444.31|441.67|443.91|441.27|444.31|441.67|443.91|441.27|0
1646142790000|2022-03-01 13:53:10|443.51|440.87|443.31|440.67|443.51|440.87|443.31|440.67|0
1646142800000|2022-03-01 13:53:20|443.11|440.47|442.51|439.87|443.31|440.67|442.51|439.87|0
1646142810000|2022-03-01 13:53:30|442.81|440.17|442.11|439.47|442.81|440.17|441.91|439.27|0
1646142820000|2022-03-01 13:53:40|441.71|439.07|441.91|439.27|442.11|439.47|441.71|439.07|0
1646142830000|2022-03-01 13:53:50|441.81|439.17|442.11|439.47|442.11|439.47|441.81|439.17|0
1646142840000|2022-03-01 13:54:00|442.31|439.67|442.11|439.47|442.31|439.67|442.01|439.37|0
1646142850000|2022-03-01 13:54:10|442.31|439.67|442.51|439.87|442.51|439.87|442.31|439.67|0
1646142860000|2022-03-01 13:54:20|442.71|440.07|442.71|440.07|442.91|440.27|442.71|440.07|0
1646142870000|2022-03-01 13:54:30|442.91|440.27|442.21|439.57|442.91|440.27|442.21|439.57|0
1646142880000|2022-03-01 13:54:40|441.71|439.07|441.31|438.67|441.71|439.07|441.31|438.67|0
1646142890000|2022-03-01 13:54:50|441.51|438.87|441.11|438.47|441.91|439.27|441.11|438.47|0
1646142900000|2022-03-01 13:55:00|441.21|438.57|440.51|437.87|441.31|438.67|440.51|437.87|0
1646142910000|2022-03-01 13:55:10|440.31|437.67|441.31|438.67|441.31|438.67|440.31|437.67|0
1646142920000|2022-03-01 13:55:20|441.11|438.47|441.31|438.67|441.51|438.87|441.11|438.47|0
1646142930000|2022-03-01 13:55:30|441.11|438.47|441.21|438.57|441.31|438.67|440.91|438.27|0
1646142940000|2022-03-01 13:55:40|441.31|438.67|441.01|438.37|441.31|438.67|440.91|438.27|0
1646142950000|2022-03-01 13:55:50|440.91|438.27|440.31|437.67|440.91|438.27|440.31|437.67|0
1646142960000|2022-03-01 13:56:00|440.51|437.87|440.21|437.57|440.51|437.87|439.71|437.07|0
1646142970000|2022-03-01 13:56:10|440.31|437.67|440.11|437.47|440.31|437.67|440.11|437.47|0
1646142980000|2022-03-01 13:56:20|440.71|438.07|440.81|438.17|440.81|438.17|440.71|438.07|0
1646142990000|2022-03-01 13:56:30|440.71|438.07|440.91|438.27|440.91|438.27|440.41|437.77|0
1646143000000|2022-03-01 13:56:40|441.11|438.47|441.11|438.47|441.11|438.47|440.91|438.27|0
1646143010000|2022-03-01 13:56:50|440.91|438.27|440.91|438.27|440.91|438.27|440.81|438.17|0
1646143020000|2022-03-01 13:57:00|441.11|438.47|441.11|438.47|441.51|438.87|441.11|438.47|0
1646143030000|2022-03-01 13:57:10|440.91|438.27|441.31|438.67|441.31|438.67|440.91|438.27|0
1646143040000|2022-03-01 13:57:20|440.91|438.27|441.11|438.47|441.11|438.47|440.71|438.07|0
1646143050000|2022-03-01 13:57:30|440.91|438.27|440.51|437.87|441.31|438.67|440.51|437.87|0
1646143060000|2022-03-01 13:57:40|440.31|437.67|440.21|437.57|440.31|437.67|440.11|437.47|0
1646143070000|2022-03-01 13:57:50|441.11|438.47|441.31|438.67|441.31|438.67|441.01|438.37|0
1646143080000|2022-03-01 13:58:00|441.21|438.57|441.71|439.07|441.71|439.07|441.11|438.47|0
1646143090000|2022-03-01 13:58:10|442.21|439.57|443.11|440.47|443.11|440.47|442.21|439.57|0
1646143100000|2022-03-01 13:58:20|442.91|440.27|442.91|440.27|442.91|440.27|442.91|440.27|0
1646143110000|2022-03-01 13:58:30|443.1|440.46|443.51|440.87|443.51|440.87|443.1|440.46|0
1646143120000|2022-03-01 13:58:40|443.71|441.07|443.3|440.66|443.71|441.07|443.3|440.66|0
1646143130000|2022-03-01 13:58:50|443.5|440.86|443.41|440.77|443.61|440.97|443.41|440.77|0
1646143140000|2022-03-01 13:59:00|443.71|441.07|444.71|442.07|444.71|442.07|443.71|441.07|0
1646143150000|2022-03-01 13:59:10|444.91|442.27|445.51|442.87|445.51|442.87|444.91|442.27|0
1646143160000|2022-03-01 13:59:20|444.51|441.87|445.31|442.67|445.31|442.67|444.51|441.87|0
1646143170000|2022-03-01 13:59:30|445.11|442.47|444.91|442.27|445.11|442.47|444.51|441.87|0
1646143180000|2022-03-01 13:59:40|444.71|442.07|445.31|442.67|445.31|442.67|444.51|441.87|0
1646143190000|2022-03-01 13:59:50|445.51|442.87|445.51|442.87|445.51|442.87|445.31|442.67|0
1646143200000|2022-03-01 14:00:00|445.11|442.47|445.31|442.67|445.71|443.07|445.11|442.47|0
1646143210000|2022-03-01 14:00:10|445.41|442.77|445.31|442.67|445.41|442.77|445.31|442.67|0
1646143220000|2022-03-01 14:00:20|445.51|442.87|444.81|442.17|445.51|442.87|444.81|442.17|0
1646143230000|2022-03-01 14:00:30|444.71|442.07|444.51|441.87|444.91|442.27|444.51|441.87|0
1646143240000|2022-03-01 14:00:40|444.71|442.07|445.31|442.67|445.31|442.67|444.71|442.07|0
1646143250000|2022-03-01 14:00:50|445.71|443.07|445.71|443.07|445.91|443.27|445.51|442.87|0
1646143260000|2022-03-01 14:01:00|446.01|443.37|446.11|443.47|446.31|443.67|445.91|443.27|0
1646143270000|2022-03-01 14:01:10|445.71|443.07|445.71|443.07|445.81|443.17|445.71|443.07|0
1646143280000|2022-03-01 14:01:20|445.11|442.47|444.91|442.27|445.31|442.67|444.91|442.27|0
1646143290000|2022-03-01 14:01:30|444.5|441.86|444.71|442.07|444.71|442.07|444.3|441.66|0
1646143300000|2022-03-01 14:01:40|445.11|442.47|445.51|442.87|445.51|442.87|445.11|442.47|0
1646143310000|2022-03-01 14:01:50|445.31|442.67|445.51|442.87|445.71|443.07|445.31|442.67|0
1646143320000|2022-03-01 14:02:00|445.71|443.07|445.91|443.27|445.91|443.27|445.51|442.87|0
1646143330000|2022-03-01 14:02:10|445.71|443.07|445.51|442.87|445.71|443.07|445.11|442.47|0
1646143340000|2022-03-01 14:02:20|445.71|443.07|445.31|442.67|445.71|443.07|445.31|442.67|0
1646143350000|2022-03-01 14:02:30|445.91|443.27|445.71|443.07|445.91|443.27|445.71|443.07|0
1646143360000|2022-03-01 14:02:40|446.01|443.37|445.51|442.87|446.11|443.47|445.51|442.87|0
1646143370000|2022-03-01 14:02:50|445.61|442.97|445.31|442.67|445.61|442.97|445.31|442.67|0
1646143380000|2022-03-01 14:03:00|445.71|443.07|446.11|443.47|446.11|443.47|445.61|442.97|0
1646143390000|2022-03-01 14:03:10|445.91|443.27|445.71|443.07|445.91|443.27|445.71|443.07|0
1646143400000|2022-03-01 14:03:20|446.31|443.67|446.51|443.87|446.51|443.87|446.21|443.57|0
1646143410000|2022-03-01 14:03:30|446.31|443.67|446.51|443.87|446.71|444.07|446.31|443.67|0
1646143420000|2022-03-01 14:03:40|446.91|444.27|446.71|444.07|446.91|444.27|446.71|444.07|0
1646143430000|2022-03-01 14:03:50|446.91|444.27|447.31|444.67|447.31|444.67|446.91|444.27|0
1646143440000|2022-03-01 14:04:00|447.71|445.07|448.52|445.88|448.52|445.88|447.71|445.07|0
1646143450000|2022-03-01 14:04:10|448.32|445.68|448.52|445.88|448.72|446.08|448.32|445.68|0
1646143460000|2022-03-01 14:04:20|448.32|445.68|447.91|445.27|448.32|445.68|447.91|445.27|0
1646143470000|2022-03-01 14:04:30|447.71|445.07|448.12|445.48|448.12|445.48|447.51|444.87|0
1646143480000|2022-03-01 14:04:40|447.91|445.27|448.32|445.68|448.52|445.88|447.91|445.27|0
1646143490000|2022-03-01 14:04:50|448.12|445.48|448.12|445.48|448.12|445.48|447.71|445.07|0
1646143500000|2022-03-01 14:05:00|447.91|445.27|447.71|445.07|447.91|445.27|447.71|445.07|0
1646143510000|2022-03-01 14:05:10|447.91|445.27|447.71|445.07|447.91|445.27|447.51|444.87|0
1646143520000|2022-03-01 14:05:20|447.91|445.27|448.12|445.48|448.12|445.48|447.91|445.27|0
1646143530000|2022-03-01 14:05:30|447.91|445.27|447.91|445.27|448.12|445.48|447.71|445.07|0
1646143540000|2022-03-01 14:05:40|447.71|445.07|447.71|445.07|447.71|445.07|447.71|445.07|0
1646143550000|2022-03-01 14:05:50|447.91|445.27|448.12|445.48|448.12|445.48|447.91|445.27|0
1646143560000|2022-03-01 14:06:00|447.91|445.27|448.12|445.48|448.12|445.48|447.82|445.18|0
1646143570000|2022-03-01 14:06:10|447.91|445.27|447.91|445.27|447.91|445.27|447.71|445.07|0
1646143580000|2022-03-01 14:06:20|448.02|445.38|447.71|445.07|448.12|445.48|447.71|445.07|0
1646143590000|2022-03-01 14:06:30|447.51|444.87|447.91|445.27|448.11|445.47|447.51|444.87|0
1646143610000|2022-03-01 14:06:50|447.71|445.07|447.51|444.87|447.71|445.07|447.51|444.87|0
1646143620000|2022-03-01 14:07:00|447.71|445.07|447.51|444.87|447.71|445.07|447.51|444.87|0
1646143630000|2022-03-01 14:07:10|447.71|445.07|447.01|444.37|447.71|445.07|447.01|444.37|0
1646143640000|2022-03-01 14:07:20|446.71|444.07|446.31|443.67|446.71|444.07|446.31|443.67|0
1646143650000|2022-03-01 14:07:30|446.51|443.87|446.11|443.47|446.51|443.87|446.11|443.47|0
1646143660000|2022-03-01 14:07:40|445.81|443.17|445.5|442.86|446.21|443.57|445.5|442.86|0
1646143670000|2022-03-01 14:07:50|445.3|442.66|445.1|442.46|445.3|442.66|445.1|442.46|0
1646143680000|2022-03-01 14:08:00|445.3|442.66|445.5|442.86|445.61|442.97|445.3|442.66|0
1646143690000|2022-03-01 14:08:10|445.91|443.27|445.91|443.27|445.91|443.27|445.91|443.27|0
1646143710000|2022-03-01 14:08:30|445.7|443.06|445.5|442.86|445.7|443.06|445.5|442.86|0
1646143720000|2022-03-01 14:08:40|445.7|443.06|445.91|443.27|445.91|443.27|445.7|443.06|0
1646143730000|2022-03-01 14:08:50|445.7|443.06|445.91|443.27|445.91|443.27|445.7|443.06|0
1646143740000|2022-03-01 14:09:00|446.31|443.67|446.91|444.27|446.91|444.27|446.31|443.67|0
1646143750000|2022-03-01 14:09:10|447.11|444.47|447.11|444.47|447.31|444.67|447.11|444.47|0
1646143760000|2022-03-01 14:09:20|446.91|444.27|447.51|444.87|447.51|444.87|446.91|444.27|0
1646143770000|2022-03-01 14:09:30|447.31|444.67|447.51|444.87|447.51|444.87|447.11|444.47|0
1646143780000|2022-03-01 14:09:40|447.31|444.67|447.51|444.87|447.51|444.87|447.31|444.67|0
1646143790000|2022-03-01 14:09:50|447.11|444.47|447.51|444.87|447.51|444.87|447.11|444.47|0
1646143800000|2022-03-01 14:10:00|447.11|444.47|447.11|444.47|447.31|444.67|447.11|444.47|0
1646143810000|2022-03-01 14:10:10|446.91|444.27|446.91|444.27|447.11|444.47|446.91|444.27|0
1646143820000|2022-03-01 14:10:20|447.31|444.67|447.11|444.47|447.31|444.67|446.91|444.27|0
1646143830000|2022-03-01 14:10:30|447.31|444.67|447.31|444.67|447.31|444.67|447.31|444.67|0
1646143840000|2022-03-01 14:10:40|447.71|445.07|447.71|445.07|447.71|445.07|447.51|444.87|0
1646143850000|2022-03-01 14:10:50|447.91|445.27|448.31|445.67|448.31|445.67|447.91|445.27|0
1646143860000|2022-03-01 14:11:00|448.11|445.47|448.11|445.47|448.31|445.67|448.11|445.47|0
1646143870000|2022-03-01 14:11:10|447.91|445.27|447.91|445.27|447.91|445.27|447.91|445.27|0
1646143880000|2022-03-01 14:11:20|448.22|445.58|448.31|445.67|448.31|445.67|448.11|445.47|0
1646143890000|2022-03-01 14:11:30|448.72|446.08|448.52|445.88|448.72|446.08|448.31|445.67|0
1646143900000|2022-03-01 14:11:40|448.72|446.08|448.72|446.08|448.92|446.28|448.72|446.08|0
1646143910000|2022-03-01 14:11:50|448.11|445.47|447.71|445.07|448.11|445.47|447.71|445.07|0
1646143920000|2022-03-01 14:12:00|447.82|445.18|447.71|445.07|447.91|445.27|447.71|445.07|0
1646143930000|2022-03-01 14:12:10|447.82|445.18|447.71|445.07|447.82|445.18|447.51|444.87|0
1646143940000|2022-03-01 14:12:20|447.51|444.87|447.31|444.67|447.51|444.87|447.31|444.67|0
1646143950000|2022-03-01 14:12:30|447.61|444.97|447.51|444.87|447.61|444.97|447.51|444.87|0
1646143960000|2022-03-01 14:12:40|447.71|445.07|447.51|444.87|447.71|445.07|447.51|444.87|0
1646143970000|2022-03-01 14:12:50|447.21|444.57|447.11|444.47|447.21|444.57|447.11|444.47|0
1646143980000|2022-03-01 14:13:00|447.31|444.67|447.51|444.87|447.51|444.87|447.11|444.47|0
1646143990000|2022-03-01 14:13:10|447.71|445.07|447.91|445.27|447.91|445.27|447.71|445.07|0
1646144000000|2022-03-01 14:13:20|448.11|445.47|448.92|446.28|448.92|446.28|448.11|445.47|0
1646144010000|2022-03-01 14:13:30|449.57|446.93|449.37|446.73|449.57|446.93|449.37|446.73|0
1646144020000|2022-03-01 14:13:40|449.17|446.53|449.37|446.73|449.37|446.73|449.17|446.53|0
1646144030000|2022-03-01 14:13:50|449.27|446.63|449.57|446.93|449.57|446.93|449.17|446.53|0
1646144050000|2022-03-01 14:14:10|449.37|446.73|449.57|446.93|449.57|446.93|449.17|446.53|0
1646144060000|2022-03-01 14:14:20|449.77|447.13|450.17|447.53|450.37|447.73|449.77|447.13|0
1646144070000|2022-03-01 14:14:30|450.37|447.73|450.17|447.53|450.37|447.73|450.17|447.53|0
1646144080000|2022-03-01 14:14:40|449.97|447.33|448.97|446.33|449.97|447.33|448.97|446.33|0
1646144090000|2022-03-01 14:14:50|448.77|446.13|449.37|446.73|449.37|446.73|448.77|446.13|0
1646144100000|2022-03-01 14:15:00|449.07|446.43|449.17|446.53|449.17|446.53|448.97|446.33|0
1646144110000|2022-03-01 14:15:10|448.87|446.23|448.77|446.13|449.37|446.73|448.77|446.13|0
1646144120000|2022-03-01 14:15:20|448.57|445.93|448.16|445.52|448.57|445.93|448.16|445.52|0
1646144130000|2022-03-01 14:15:30|447.96|445.32|447.16|444.52|447.96|445.32|447.16|444.52|0
1646144140000|2022-03-01 14:15:40|446.96|444.32|446.96|444.32|447.16|444.52|446.87|444.23|0
1646144150000|2022-03-01 14:15:50|447.16|444.52|446.96|444.32|447.16|444.52|446.96|444.32|0
1646144160000|2022-03-01 14:16:00|447.16|444.52|447.16|444.52|447.16|444.52|446.96|444.32|0
1646144170000|2022-03-01 14:16:10|447.36|444.72|447.96|445.32|448.37|445.73|447.36|444.72|0
1646144180000|2022-03-01 14:16:20|448.16|445.52|448.57|445.93|448.67|446.03|448.16|445.52|0
1646144190000|2022-03-01 14:16:30|448.37|445.73|448.97|446.33|448.97|446.33|448.37|445.73|0
1646144200000|2022-03-01 14:16:40|449.17|446.53|448.77|446.13|449.17|446.53|448.77|446.13|0
1646144210000|2022-03-01 14:16:50|448.57|445.93|448.77|446.13|448.77|446.13|448.57|445.93|0
1646144220000|2022-03-01 14:17:00|448.97|446.33|448.77|446.13|448.97|446.33|448.77|446.13|0
1646144230000|2022-03-01 14:17:10|448.57|445.93|447.76|445.12|448.57|445.93|447.76|445.12|0
1646144240000|2022-03-01 14:17:20|447.96|445.32|448.36|445.72|448.36|445.72|447.96|445.32|0
1646144250000|2022-03-01 14:17:30|448.57|445.93|448.97|446.33|448.97|446.33|448.57|445.93|0
1646144260000|2022-03-01 14:17:40|448.77|446.13|449.37|446.73|449.37|446.73|448.77|446.13|0
1646144270000|2022-03-01 14:17:50|449.57|446.93|449.97|447.33|449.97|447.33|449.57|446.93|0
1646144280000|2022-03-01 14:18:00|449.57|446.93|449.77|447.13|449.77|447.13|449.57|446.93|0
1646144290000|2022-03-01 14:18:10|449.87|447.23|449.97|447.33|449.97|447.33|449.77|447.13|0
1646144300000|2022-03-01 14:18:20|449.57|446.93|449.17|446.53|449.57|446.93|449.17|446.53|0
1646144310000|2022-03-01 14:18:30|449.57|446.93|448.77|446.13|449.57|446.93|448.77|446.13|0
1646144320000|2022-03-01 14:18:40|448.97|446.33|448.77|446.13|448.97|446.33|448.36|445.72|0
1646144330000|2022-03-01 14:18:50|448.67|446.03|449.57|446.93|449.57|446.93|448.67|446.03|0
1646144340000|2022-03-01 14:19:00|449.77|447.13|449.57|446.93|449.87|447.23|449.57|446.93|0
1646144350000|2022-03-01 14:19:10|449.47|446.83|449.57|446.93|449.57|446.93|449.47|446.83|0
1646144360000|2022-03-01 14:19:20|449.77|447.13|449.67|447.03|449.77|447.13|449.67|447.03|0
1646144370000|2022-03-01 14:19:30|449.77|447.13|449.57|446.93|449.77|447.13|449.57|446.93|0
1646144380000|2022-03-01 14:19:40|449.67|447.03|449.77|447.13|449.77|447.13|449.57|446.93|0
1646144390000|2022-03-01 14:19:50|449.57|446.93|450.17|447.53|450.17|447.53|449.57|446.93|0
1646144400000|2022-03-01 14:20:00|449.77|447.13|449.37|446.73|449.77|447.13|449.37|446.73|0
1646144410000|2022-03-01 14:20:10|449.07|446.43|449.77|447.13|449.77|447.13|449.07|446.43|0
1646144420000|2022-03-01 14:20:20|449.57|446.93|449.77|447.13|449.97|447.33|449.57|446.93|0
1646144430000|2022-03-01 14:20:30|450.17|447.53|449.37|446.73|450.17|447.53|449.37|446.73|0
1646144440000|2022-03-01 14:20:40|449.27|446.63|449.37|446.73|449.57|446.93|449.27|446.63|0
1646144450000|2022-03-01 14:20:50|449.77|447.13|449.77|447.13|449.97|447.33|449.77|447.13|0
1646144460000|2022-03-01 14:21:00|449.57|446.93|449.37|446.73|449.57|446.93|449.37|446.73|0
1646144470000|2022-03-01 14:21:10|449.57|446.93|449.57|446.93|449.67|447.03|449.57|446.93|0
1646144480000|2022-03-01 14:21:20|449.37|446.73|449.17|446.53|449.57|446.93|449.17|446.53|0
1646144490000|2022-03-01 14:21:30|448.97|446.33|448.76|446.12|448.97|446.33|448.76|446.12|0
1646144500000|2022-03-01 14:21:40|449.17|446.53|448.97|446.33|449.17|446.53|448.97|446.33|0
1646144510000|2022-03-01 14:21:50|449.17|446.53|449.57|446.93|449.77|447.13|449.17|446.53|0
1646144520000|2022-03-01 14:22:00|449.77|447.13|449.17|446.53|449.77|447.13|449.17|446.53|0
1646144530000|2022-03-01 14:22:10|449.27|446.63|449.37|446.73|449.57|446.93|449.27|446.63|0
1646144540000|2022-03-01 14:22:20|449.27|446.63|449.37|446.73|449.37|446.73|449.27|446.63|0
1646144550000|2022-03-01 14:22:30|449.57|446.93|448.96|446.32|449.57|446.93|448.96|446.32|0
1646144560000|2022-03-01 14:22:40|448.76|446.12|448.16|445.52|448.76|446.12|448.16|445.52|0
1646144570000|2022-03-01 14:22:50|447.96|445.32|448.07|445.43|448.16|445.52|447.96|445.32|0
1646144580000|2022-03-01 14:23:00|448.16|445.52|447.76|445.12|448.16|445.52|447.76|445.12|0
1646144590000|2022-03-01 14:23:10|447.66|445.02|447.96|445.32|447.96|445.32|447.66|445.02|0
1646144600000|2022-03-01 14:23:20|447.76|445.12|447.36|444.72|447.76|445.12|447.36|444.72|0
1646144610000|2022-03-01 14:23:30|447.16|444.52|447.36|444.72|447.36|444.72|447.16|444.52|0
1646144620000|2022-03-01 14:23:40|447.76|445.12|447.56|444.92|447.76|445.12|447.56|444.92|0
1646144630000|2022-03-01 14:23:50|447.76|445.12|448.16|445.52|448.16|445.52|447.76|445.12|0
1646144640000|2022-03-01 14:24:00|447.96|445.32|448.56|445.92|448.56|445.92|447.96|445.32|0
1646144650000|2022-03-01 14:24:10|448.96|446.32|448.96|446.32|448.96|446.32|448.96|446.32|0
1646144660000|2022-03-01 14:24:20|449.16|446.52|448.96|446.32|449.16|446.52|448.96|446.32|0
1646144670000|2022-03-01 14:24:30|448.87|446.23|448.76|446.12|448.96|446.32|448.76|446.12|0
1646144680000|2022-03-01 14:24:40|448.56|445.92|448.16|445.52|448.56|445.92|448.16|445.52|0
1646144690000|2022-03-01 14:24:50|447.96|445.32|448.16|445.52|448.16|445.52|447.96|445.32|0
1646144700000|2022-03-01 14:25:00|447.96|445.32|447.56|444.92|447.96|445.32|447.36|444.72|0
1646144710000|2022-03-01 14:25:10|447.36|444.72|447.56|444.92|447.66|445.02|447.36|444.72|0
1646144720000|2022-03-01 14:25:20|447.26|444.62|446.56|443.92|447.26|444.62|446.56|443.92|0
1646144730000|2022-03-01 14:25:30|446.36|443.72|445.96|443.32|446.36|443.72|445.96|443.32|0
1646144740000|2022-03-01 14:25:40|446.16|443.52|446.16|443.52|446.36|443.72|446.16|443.52|0
1646144750000|2022-03-01 14:25:50|446.36|443.72|445.96|443.32|446.36|443.72|445.96|443.32|0
1646144760000|2022-03-01 14:26:00|446.16|443.52|446.26|443.62|446.36|443.72|446.16|443.52|0
1646144770000|2022-03-01 14:26:10|446.36|443.72|446.56|443.92|446.56|443.92|446.36|443.72|0
1646144780000|2022-03-01 14:26:20|446.76|444.12|446.76|444.12|446.76|444.12|446.56|443.92|0
1646144790000|2022-03-01 14:26:30|446.66|444.02|446.66|444.02|446.66|444.02|446.36|443.72|0
1646144800000|2022-03-01 14:26:40|446.76|444.12|446.76|444.12|446.76|444.12|446.66|444.02|0
1646144810000|2022-03-01 14:26:50|446.96|444.32|446.96|444.32|446.96|444.32|446.76|444.12|0
1646144820000|2022-03-01 14:27:00|446.86|444.22|446.76|444.12|446.86|444.22|446.56|443.92|0
1646144830000|2022-03-01 14:27:10|446.36|443.72|444.16|441.52|446.36|443.72|444.16|441.52|0
1646144840000|2022-03-01 14:27:20|444.36|441.72|443.96|441.32|444.36|441.72|443.96|441.32|0
1646144850000|2022-03-01 14:27:30|443.76|441.12|443.76|441.12|443.76|441.12|443.56|440.92|0
1646144870000|2022-03-01 14:27:50|443.66|441.02|443.96|441.32|443.96|441.32|443.66|441.02|0
1646144880000|2022-03-01 14:28:00|444.56|441.92|445.56|442.92|445.56|442.92|444.56|441.92|0
1646144890000|2022-03-01 14:28:10|445.96|443.32|446.16|443.52|446.16|443.52|445.76|443.12|0
1646144900000|2022-03-01 14:28:20|446.26|443.62|446.36|443.72|446.36|443.72|446.16|443.52|0
1646144910000|2022-03-01 14:28:30|445.96|443.32|446.36|443.72|446.36|443.72|445.96|443.32|0
1646144920000|2022-03-01 14:28:40|446.46|443.82|446.56|443.92|446.56|443.92|446.36|443.72|0
1646144930000|2022-03-01 14:28:50|446.36|443.72|446.16|443.52|446.36|443.72|446.16|443.52|0
1646144940000|2022-03-01 14:29:00|446.36|443.72|447.16|444.52|447.16|444.52|446.36|443.72|0
1646144950000|2022-03-01 14:29:10|447.36|444.72|447.36|444.72|447.56|444.92|447.36|444.72|0
1646144960000|2022-03-01 14:29:20|447.26|444.62|447.56|444.92|447.56|444.92|447.26|444.62|0
1646144970000|2022-03-01 14:29:30|447.26|444.62|447.36|444.72|447.36|444.72|447.16|444.52|0
1646144980000|2022-03-01 14:29:40|446.96|444.32|447.56|444.92|447.56|444.92|446.86|444.22|0
1646144990000|2022-03-01 14:29:50|447.96|445.32|449.97|447.33|449.97|447.33|447.76|445.12|0
1646145000000|2022-03-01 14:30:00|449.77|447.13|446.96|444.32|449.77|447.13|446.96|444.32|0
1646145010000|2022-03-01 14:30:10|446.76|444.12|445.56|442.92|446.76|444.12|445.26|442.62|0
1646145020000|2022-03-01 14:30:20|444.76|442.12|445.56|442.92|445.56|442.92|444.16|441.52|0
1646145030000|2022-03-01 14:30:30|445.36|442.72|446.36|443.72|446.36|443.72|445.36|442.72|0
1646145040000|2022-03-01 14:30:40|445.96|443.32|444.76|442.12|445.96|443.32|444.76|442.12|0
1646145050000|2022-03-01 14:30:50|444.36|441.72|442.96|440.32|444.36|441.72|442.76|440.12|0
1646145060000|2022-03-01 14:31:00|442.76|440.12|442.96|440.32|443.36|440.72|442.76|440.12|0
1646145070000|2022-03-01 14:31:10|442.76|440.12|442.56|439.92|442.76|440.12|442.36|439.72|0
1646145080000|2022-03-01 14:31:20|441.96|439.32|441.76|439.12|442.16|439.52|441.76|439.12|0
1646145090000|2022-03-01 14:31:30|441.96|439.32|442.76|440.12|443.16|440.52|441.96|439.32|0
1646145100000|2022-03-01 14:31:40|443.76|441.12|443.36|440.72|443.76|441.12|443.36|440.72|0
1646145110000|2022-03-01 14:31:50|443.76|441.12|444.96|442.32|444.96|442.32|443.76|441.12|0
1646145120000|2022-03-01 14:32:00|445.35|442.71|447.36|444.72|447.36|444.72|445.35|442.71|0
1646145130000|2022-03-01 14:32:10|447.76|445.12|447.56|444.92|447.76|445.12|447.06|444.42|0
1646145140000|2022-03-01 14:32:20|446.76|444.12|447.56|444.92|447.56|444.92|446.76|444.12|0
1646145150000|2022-03-01 14:32:30|448.56|445.92|448.36|445.72|448.96|446.32|448.36|445.72|0
1646145160000|2022-03-01 14:32:40|448.76|446.12|447.56|444.92|448.76|446.12|447.56|444.92|0
1646145170000|2022-03-01 14:32:50|447.26|444.62|447.36|444.72|447.36|444.72|447.06|444.42|0
1646145180000|2022-03-01 14:33:00|446.35|443.71|447.76|445.12|447.76|445.12|446.35|443.71|0
1646145190000|2022-03-01 14:33:10|448.36|445.72|446.96|444.32|448.36|445.72|446.76|444.12|0
1646145200000|2022-03-01 14:33:20|447.36|444.72|446.35|443.71|447.36|444.72|446.35|443.71|0
1646145210000|2022-03-01 14:33:30|445.75|443.11|447.96|445.32|448.16|445.52|445.75|443.11|0
1646145220000|2022-03-01 14:33:40|448.36|445.72|449.16|446.52|449.16|446.52|447.36|444.72|0
1646145230000|2022-03-01 14:33:50|448.16|445.52|446.35|443.71|448.36|445.72|446.35|443.71|0
1646145240000|2022-03-01 14:34:00|445.26|442.62|445.35|442.71|445.95|443.31|445.26|442.62|0
1646145250000|2022-03-01 14:34:10|443.56|440.92|443.76|441.12|443.76|441.12|442.56|439.92|0
1646145260000|2022-03-01 14:34:20|443.56|440.92|444.35|441.71|444.35|441.71|443.56|440.92|0
1646145270000|2022-03-01 14:34:30|443.96|441.32|444.86|442.22|444.86|442.22|443.56|440.92|0
1646145280000|2022-03-01 14:34:40|444.55|441.91|442.56|439.92|444.55|441.91|442.56|439.92|0
1646145290000|2022-03-01 14:34:50|442.96|440.32|440.77|438.13|442.96|440.32|440.77|438.13|0
1646145300000|2022-03-01 14:35:00|439.77|437.13|439.17|436.53|439.77|437.13|439.17|436.53|0
1646145310000|2022-03-01 14:35:10|438.78|436.14|439.17|436.53|439.17|436.53|437.78|435.14|0
1646145320000|2022-03-01 14:35:20|439.37|436.73|438.38|435.74|439.37|436.73|438.38|435.74|0
1646145330000|2022-03-01 14:35:30|439.17|436.53|439.57|436.93|439.57|436.93|438.58|435.94|0
1646145340000|2022-03-01 14:35:40|440.17|437.53|440.37|437.73|440.76|438.12|440.17|437.53|0
1646145350000|2022-03-01 14:35:50|439.37|436.73|439.17|436.53|439.57|436.93|439.17|436.53|0
1646145360000|2022-03-01 14:36:00|439.37|436.73|439.57|436.93|440.57|437.93|439.37|436.73|0
1646145370000|2022-03-01 14:36:10|440.17|437.53|439.48|436.84|440.17|437.53|439.48|436.84|0
1646145380000|2022-03-01 14:36:20|439.37|436.73|438.78|436.14|439.37|436.73|438.58|435.94|0
1646145390000|2022-03-01 14:36:30|438.97|436.33|438.58|435.94|439.37|436.73|438.58|435.94|0
1646145400000|2022-03-01 14:36:40|438.38|435.74|436|433.36|438.38|435.74|436|433.36|0
1646145410000|2022-03-01 14:36:50|435.6|432.96|435.8|433.16|436.4|433.76|435.6|432.96|0
1646145420000|2022-03-01 14:37:00|436|433.36|434.61|431.97|436|433.36|434.61|431.97|0
1646145430000|2022-03-01 14:37:10|434.42|431.78|434.42|431.78|435.01|432.37|434.42|431.78|0
1646145440000|2022-03-01 14:37:20|434.02|431.38|434.32|431.68|434.81|432.17|433.82|431.18|0
1646145450000|2022-03-01 14:37:30|434.81|432.17|433.33|430.69|434.81|432.17|433.33|430.69|0
1646145460000|2022-03-01 14:37:40|434.02|431.38|437.09|434.45|437.09|434.45|433.63|430.99|0
1646145470000|2022-03-01 14:37:50|437.19|434.55|437.58|434.94|437.58|434.94|437.19|434.55|0
1646145480000|2022-03-01 14:38:00|436.79|434.15|436.99|434.35|437.39|434.75|436.79|434.15|0
1646145490000|2022-03-01 14:38:10|437.09|434.45|435.4|432.76|437.09|434.45|435.4|432.76|0
1646145500000|2022-03-01 14:38:20|435.01|432.37|434.81|432.17|435.01|432.37|434.61|431.97|0
1646145510000|2022-03-01 14:38:30|436|433.36|436|433.36|436.2|433.56|436|433.36|0
1646145520000|2022-03-01 14:38:40|435.21|432.57|437.58|434.94|437.58|434.94|435.21|432.57|0
1646145530000|2022-03-01 14:38:50|437.78|435.14|438.18|435.54|438.18|435.54|437.78|435.14|0
1646145540000|2022-03-01 14:39:00|437.98|435.34|437.29|434.65|438.18|435.54|437.29|434.65|0
1646145550000|2022-03-01 14:39:10|438.38|435.74|437.39|434.75|438.38|435.74|437.39|434.75|0
1646145560000|2022-03-01 14:39:20|436.99|434.35|436.5|433.86|436.99|434.35|436.5|433.86|0
1646145570000|2022-03-01 14:39:30|436.2|433.56|436|433.36|436.2|433.56|436|433.36|0
1646145580000|2022-03-01 14:39:40|436.59|433.95|436.99|434.35|437.19|434.55|436.59|433.95|0
1646145590000|2022-03-01 14:39:50|437.19|434.55|436.99|434.35|437.19|434.55|436.59|433.95|0
1646145600000|2022-03-01 14:40:00|436.5|433.86|436|433.36|436.59|433.95|436|433.36|0
1646145610000|2022-03-01 14:40:10|437.19|434.55|437.69|435.05|437.69|435.05|437.19|434.55|0
1646145620000|2022-03-01 14:40:20|437.98|435.34|439.08|436.44|439.08|436.44|437.69|435.05|0
1646145630000|2022-03-01 14:40:30|440.17|437.53|440.76|438.12|440.76|438.12|440.17|437.53|0
1646145640000|2022-03-01 14:40:40|441.26|438.62|440.96|438.32|441.36|438.72|440.96|438.32|0
1646145650000|2022-03-01 14:40:50|440.17|437.53|440.36|437.72|440.36|437.72|440.17|437.53|0
1646145660000|2022-03-01 14:41:00|439.97|437.33|440.96|438.32|441.16|438.52|439.97|437.33|0
1646145670000|2022-03-01 14:41:10|440.56|437.92|442.23|439.59|442.23|439.59|440.56|437.92|0
1646145680000|2022-03-01 14:41:20|442.83|440.19|442.43|439.79|443.22|440.58|442.43|439.79|0
1646145690000|2022-03-01 14:41:30|442.23|439.59|442.03|439.39|442.23|439.59|441.83|439.19|0
1646145700000|2022-03-01 14:41:40|441.63|438.99|443.03|440.39|443.53|440.89|441.63|438.99|0
1646145710000|2022-03-01 14:41:50|442.63|439.99|441.43|438.79|442.63|439.99|441.43|438.79|0
1646145720000|2022-03-01 14:42:00|441.24|438.6|440.64|438|441.24|438.6|440.64|438|0
1646145730000|2022-03-01 14:42:10|440.44|437.8|440.15|437.51|440.44|437.8|439.25|436.61|0
1646145740000|2022-03-01 14:42:20|440.84|438.2|441.94|439.3|441.94|439.3|440.84|438.2|0
1646145750000|2022-03-01 14:42:30|441.83|439.19|441.54|438.9|442.03|439.39|441.54|438.9|0
1646145760000|2022-03-01 14:42:40|442.43|439.79|443.42|440.78|443.42|440.78|442.23|439.59|0
1646145770000|2022-03-01 14:42:50|444.35|441.71|444.35|441.71|444.35|441.71|444.15|441.51|0
1646145780000|2022-03-01 14:43:00|444.15|441.51|443.75|441.11|444.15|441.51|442.76|440.12|0
1646145790000|2022-03-01 14:43:10|443.06|440.42|443.26|440.62|444.15|441.51|443.06|440.42|0
1646145800000|2022-03-01 14:43:20|443.06|440.42|444.05|441.41|444.05|441.41|443.06|440.42|0
1646145810000|2022-03-01 14:43:30|443.66|441.02|444.45|441.81|444.55|441.91|443.66|441.02|0
1646145820000|2022-03-01 14:43:40|444.55|441.91|444.55|441.91|444.55|441.91|444.35|441.71|0
1646145830000|2022-03-01 14:43:50|444.35|441.71|444.55|441.91|444.55|441.91|444.35|441.71|0
1646145840000|2022-03-01 14:44:00|444.15|441.51|444.15|441.51|444.55|441.91|443.95|441.31|0
1646145850000|2022-03-01 14:44:10|444.25|441.61|444.65|442.01|444.65|442.01|444.15|441.51|0
1646145860000|2022-03-01 14:44:20|444.55|441.91|444.75|442.11|444.75|442.11|444.15|441.51|0
1646145870000|2022-03-01 14:44:30|444.55|441.91|445.14|442.5|445.14|442.5|444.55|441.91|0
1646145880000|2022-03-01 14:44:40|444.95|442.31|444.45|441.81|444.95|442.31|444.45|441.81|0
1646145890000|2022-03-01 14:44:50|444.25|441.61|444.75|442.11|446.14|443.5|444.25|441.61|0
1646145900000|2022-03-01 14:45:00|442.46|439.82|442.56|439.92|442.56|439.92|442.16|439.52|0
1646145910000|2022-03-01 14:45:10|443.46|440.82|445.74|443.1|445.74|443.1|443.46|440.82|0
1646145920000|2022-03-01 14:45:20|445.34|442.7|446.05|443.41|446.05|443.41|445.34|442.7|0
1646145930000|2022-03-01 14:45:30|446.14|443.5|448.34|445.7|448.34|445.7|446.14|443.5|0
1646145940000|2022-03-01 14:45:40|447.54|444.9|447.74|445.1|447.74|445.1|446.94|444.3|0
1646145950000|2022-03-01 14:45:50|447.34|444.7|446.94|444.3|447.34|444.7|446.44|443.8|0
1646145960000|2022-03-01 14:46:00|447.14|444.5|446.14|443.5|447.14|444.5|446.14|443.5|0
1646145970000|2022-03-01 14:46:10|446.25|443.61|446.94|444.3|446.94|444.3|446.25|443.61|0
1646145980000|2022-03-01 14:46:20|446.34|443.7|447.74|445.1|447.74|445.1|446.34|443.7|0
1646145990000|2022-03-01 14:46:30|447.34|444.7|447.34|444.7|447.34|444.7|446.74|444.1|0
1646146000000|2022-03-01 14:46:40|446.94|444.3|448.34|445.7|448.34|445.7|446.94|444.3|0
1646146010000|2022-03-01 14:46:50|448.74|446.1|448.74|446.1|448.74|446.1|448.34|445.7|0
1646146020000|2022-03-01 14:47:00|447.54|444.9|447.54|444.9|447.94|445.3|447.54|444.9|0
1646146030000|2022-03-01 14:47:10|446.94|444.3|444.94|442.3|446.94|444.3|444.35|441.71|0
1646146040000|2022-03-01 14:47:20|443.95|441.31|443.35|440.71|444.15|441.51|443.35|440.71|0
1646146050000|2022-03-01 14:47:30|441.56|438.92|442.75|440.11|442.75|440.11|441.56|438.92|0
1646146060000|2022-03-01 14:47:40|442.56|439.92|443.35|440.71|443.65|441.01|442.56|439.92|0
1646146070000|2022-03-01 14:47:50|442.75|440.11|442.36|439.72|442.95|440.31|442.36|439.72|0
1646146080000|2022-03-01 14:48:00|441.76|439.12|441.16|438.52|441.96|439.32|441.16|438.52|0
1646146090000|2022-03-01 14:48:10|439.97|437.33|440.87|438.23|440.87|438.23|439.97|437.33|0
1646146100000|2022-03-01 14:48:20|441.36|438.72|443.15|440.51|443.15|440.51|441.36|438.72|0
1646146110000|2022-03-01 14:48:30|443.55|440.91|442.75|440.11|443.65|441.01|442.75|440.11|0
1646146120000|2022-03-01 14:48:40|442.46|439.82|441.96|439.32|442.46|439.82|441.56|438.92|0
1646146130000|2022-03-01 14:48:50|441.56|438.92|440.57|437.93|441.66|439.02|440.57|437.93|0
1646146140000|2022-03-01 14:49:00|441.56|438.92|440.97|438.33|442.36|439.72|440.97|438.33|0
1646146150000|2022-03-01 14:49:10|441.16|438.52|441.76|439.12|441.76|439.12|441.16|438.52|0
1646146160000|2022-03-01 14:49:20|441.16|438.52|441.86|439.22|441.86|439.22|441.16|438.52|0
1646146170000|2022-03-01 14:49:30|441.56|438.92|440.37|437.73|441.56|438.92|440.37|437.73|0
1646146180000|2022-03-01 14:49:40|439.97|437.33|440.37|437.73|440.37|437.73|439.97|437.33|0
1646146190000|2022-03-01 14:49:50|439.97|437.33|439.58|436.94|439.97|437.33|439.48|436.84|0
1646146200000|2022-03-01 14:50:00|438.59|435.95|438.89|436.25|439.58|436.94|438.59|435.95|0
1646146210000|2022-03-01 14:50:10|438.59|435.95|439.78|437.14|439.78|437.14|438.59|435.95|0
1646146220000|2022-03-01 14:50:20|440.97|438.33|441.76|439.12|441.76|439.12|440.37|437.73|0
1646146230000|2022-03-01 14:50:30|442.16|439.52|442.16|439.52|442.55|439.91|442.16|439.52|0
1646146240000|2022-03-01 14:50:40|441.96|439.32|442.16|439.52|442.16|439.52|441.36|438.72|0
1646146250000|2022-03-01 14:50:50|441.76|439.12|441.36|438.72|441.76|439.12|441.36|438.72|0
1646146260000|2022-03-01 14:51:00|441.76|439.12|441.16|438.52|441.76|439.12|440.37|437.73|0
1646146270000|2022-03-01 14:51:10|442.55|439.91|445.45|442.81|445.45|442.81|442.55|439.91|0
1646146280000|2022-03-01 14:51:20|444.35|441.71|444.34|441.7|444.35|441.71|444.34|441.7|0
1646146290000|2022-03-01 14:51:30|445.14|442.5|446.54|443.9|446.64|444|445.14|442.5|0
1646146300000|2022-03-01 14:51:40|446.74|444.1|447.34|444.7|447.34|444.7|446.74|444.1|0
1646146310000|2022-03-01 14:51:50|448.14|445.5|448.94|446.3|449.14|446.5|448.14|445.5|0
1646146320000|2022-03-01 14:52:00|449.14|446.5|452.55|449.91|452.55|449.91|449.14|446.5|0
1646146330000|2022-03-01 14:52:10|451.14|448.5|450.94|448.3|451.14|448.5|450.54|447.9|0
1646146340000|2022-03-01 14:52:20|453.35|450.71|455.36|452.72|455.36|452.72|453.35|450.71|0
1646146350000|2022-03-01 14:52:30|454.76|452.12|453.35|450.71|454.76|452.12|453.35|450.71|0
1646146360000|2022-03-01 14:52:40|453.86|451.22|453.95|451.31|454.26|451.62|453.86|451.22|0
1646146370000|2022-03-01 14:52:50|453.15|450.51|452.34|449.7|453.15|450.51|452.34|449.7|0
1646146380000|2022-03-01 14:53:00|451.94|449.3|450.44|447.8|451.94|449.3|450.44|447.8|0
1646146390000|2022-03-01 14:53:10|451.34|448.7|450.74|448.1|451.34|448.7|450.74|448.1|0
1646146400000|2022-03-01 14:53:20|450.14|447.5|451.34|448.7|451.34|448.7|450.14|447.5|0
1646146410000|2022-03-01 14:53:30|451.74|449.1|453.35|450.71|453.35|450.71|451.74|449.1|0
1646146420000|2022-03-01 14:53:40|453.15|450.51|453.55|450.91|453.75|451.11|453.15|450.51|0
1646146430000|2022-03-01 14:53:50|453.75|451.11|453.15|450.51|453.75|451.11|452.65|450.01|0
1646146440000|2022-03-01 14:54:00|452.75|450.11|450.74|448.1|452.75|450.11|450.74|448.1|0
1646146450000|2022-03-01 14:54:10|450.94|448.3|449.54|446.9|450.94|448.3|449.54|446.9|0
1646146460000|2022-03-01 14:54:20|449.94|447.3|449.74|447.1|449.94|447.3|449.74|447.1|0
1646146470000|2022-03-01 14:54:30|450.54|447.9|450.54|447.9|450.94|448.3|450.54|447.9|0
1646146480000|2022-03-01 14:54:40|451.65|449.01|452.54|449.9|452.54|449.9|451.65|449.01|0
1646146490000|2022-03-01 14:54:50|451.74|449.1|451.74|449.1|451.94|449.3|451.34|448.7|0
1646146500000|2022-03-01 14:55:00|450.54|447.9|450.64|448|450.64|448|449.54|446.9|0
1646146510000|2022-03-01 14:55:10|450.54|447.9|451.74|449.1|451.94|449.3|450.54|447.9|0
1646146520000|2022-03-01 14:55:20|453.35|450.71|453.95|451.31|454.15|451.51|453.35|450.71|0
1646146530000|2022-03-01 14:55:30|454.15|451.51|453.95|451.31|454.55|451.91|453.95|451.31|0
1646146540000|2022-03-01 14:55:40|454.96|452.32|454.76|452.12|454.96|452.32|454.76|452.12|0
1646146550000|2022-03-01 14:55:50|454.26|451.62|454.26|451.62|454.26|451.62|453.55|450.91|0
1646146560000|2022-03-01 14:56:00|454.35|451.71|453.35|450.71|454.96|452.32|453.35|450.71|0
1646146570000|2022-03-01 14:56:10|453.15|450.51|452.85|450.21|453.15|450.51|452.85|450.21|0
1646146580000|2022-03-01 14:56:20|452.34|449.7|452.74|450.1|452.74|450.1|452.34|449.7|0
1646146590000|2022-03-01 14:56:30|453.35|450.71|452.25|449.61|453.35|450.71|452.25|449.61|0
1646146600000|2022-03-01 14:56:40|452.14|449.5|450.34|447.7|452.14|449.5|450.34|447.7|0
1646146610000|2022-03-01 14:56:50|450.54|447.9|448.13|445.49|450.54|447.9|447.93|445.29|0
1646146620000|2022-03-01 14:57:00|448.44|445.8|448.73|446.09|448.73|446.09|447.54|444.9|0
1646146630000|2022-03-01 14:57:10|447.34|444.7|449.54|446.9|449.74|447.1|447.34|444.7|0
1646146640000|2022-03-01 14:57:20|449.74|447.1|451.64|449|451.64|449|449.74|447.1|0
1646146650000|2022-03-01 14:57:30|451.14|448.5|450.74|448.1|451.34|448.7|450.54|447.9|0
1646146660000|2022-03-01 14:57:40|451.04|448.4|450.54|447.9|451.04|448.4|450.54|447.9|0
1646146670000|2022-03-01 14:57:50|449.74|447.1|448.33|445.69|449.74|447.1|448.33|445.69|0
1646146680000|2022-03-01 14:58:00|448.84|446.2|449.74|447.1|449.74|447.1|448.33|445.69|0
1646146690000|2022-03-01 14:58:10|449.13|446.49|449.74|447.1|449.74|447.1|448.93|446.29|0
1646146700000|2022-03-01 14:58:20|449.33|446.69|450.44|447.8|450.44|447.8|448.93|446.29|0
1646146710000|2022-03-01 14:58:30|450.24|447.6|450.14|447.5|450.24|447.6|450.14|447.5|0
1646146720000|2022-03-01 14:58:40|450.24|447.6|449.33|446.69|450.24|447.6|449.33|446.69|0
1646146730000|2022-03-01 14:58:50|449.44|446.8|450.54|447.9|450.54|447.9|449.44|446.8|0
1646146740000|2022-03-01 14:59:00|450.14|447.5|450.44|447.8|450.64|448|450.14|447.5|0
1646146750000|2022-03-01 14:59:10|449.44|446.8|450.24|447.6|450.24|447.6|449.33|446.69|0
1646146760000|2022-03-01 14:59:20|450.34|447.7|451.44|448.8|451.44|448.8|450.34|447.7|0
1646146770000|2022-03-01 14:59:30|453.05|450.41|452.85|450.21|453.05|450.41|452.04|449.4|0
1646146780000|2022-03-01 14:59:40|452.74|450.1|452.45|449.81|452.74|450.1|451.84|449.2|0
1646146790000|2022-03-01 14:59:50|451.84|449.2|453.05|450.41|453.05|450.41|451.84|449.2|0
1646146800000|2022-03-01 15:00:00|450.24|447.6|448.24|445.6|450.24|447.6|448.24|445.6|0
1646146810000|2022-03-01 15:00:10|445.74|443.1|442.26|439.62|445.74|443.1|442.26|439.62|0
1646146820000|2022-03-01 15:00:20|442.55|439.91|443.25|440.61|443.45|440.81|442.55|439.91|0
1646146830000|2022-03-01 15:00:30|443.94|441.3|445.34|442.7|445.44|442.8|443.94|441.3|0
1646146840000|2022-03-01 15:00:40|444.34|441.7|445.64|443|445.64|443|444.34|441.7|0
1646146850000|2022-03-01 15:00:50|445.54|442.9|445.27|442.63|445.54|442.9|443.87|441.23|0
1646146860000|2022-03-01 15:01:00|445.07|442.43|449.68|447.04|449.68|447.04|445.07|442.43|0
1646146870000|2022-03-01 15:01:10|450.08|447.44|449.48|446.84|450.08|447.44|448.88|446.24|0
1646146880000|2022-03-01 15:01:20|451.08|448.44|452.69|450.05|452.69|450.05|450.28|447.64|0
1646146890000|2022-03-01 15:01:30|453.1|450.46|453.1|450.46|453.7|451.06|453.1|450.46|0
1646146900000|2022-03-01 15:01:40|452.49|449.85|452.29|449.65|452.69|450.05|452.09|449.45|0
1646146910000|2022-03-01 15:01:50|452.69|450.05|452.9|450.26|453.1|450.46|452.69|450.05|0
1646146920000|2022-03-01 15:02:00|451.49|448.85|450.88|448.24|451.69|449.05|450.28|447.64|0
1646146930000|2022-03-01 15:02:10|452.4|449.76|452.4|449.76|453.7|451.06|452.4|449.76|0
1646146940000|2022-03-01 15:02:20|453.2|450.56|454.1|451.46|454.1|451.46|453.1|450.46|0
1646146950000|2022-03-01 15:02:30|452.49|449.85|452.4|449.76|452.6|449.96|452.4|449.76|0
1646146960000|2022-03-01 15:02:40|452.94|450.3|454.25|451.61|454.25|451.61|452.94|450.3|0
1646146970000|2022-03-01 15:02:50|454.55|451.91|456.16|453.52|456.16|453.52|454.55|451.91|0
1646146980000|2022-03-01 15:03:00|455.36|452.72|455.56|452.92|455.56|452.92|454.55|451.91|0
1646146990000|2022-03-01 15:03:10|454.55|451.91|455.56|452.92|456.16|453.52|454.55|451.91|0
1646147000000|2022-03-01 15:03:20|455.76|453.12|455.96|453.32|456.16|453.52|455.56|452.92|0
1646147010000|2022-03-01 15:03:30|455.56|452.92|455.96|453.32|455.96|453.32|455.56|452.92|0
1646147020000|2022-03-01 15:03:40|455.56|452.92|456.16|453.52|456.16|453.52|455.56|452.92|0
1646147030000|2022-03-01 15:03:50|455.96|453.32|456.57|453.93|456.97|454.33|455.96|453.32|0
1646147040000|2022-03-01 15:04:00|455.36|452.72|453.75|451.11|455.36|452.72|453.75|451.11|0
1646147050000|2022-03-01 15:04:10|454.75|452.11|454.15|451.51|454.75|452.11|453.34|450.7|0
1646147060000|2022-03-01 15:04:20|453.55|450.91|454.15|451.51|454.15|451.51|453.55|450.91|0
1646147070000|2022-03-01 15:04:30|453.65|451.01|453.55|450.91|453.65|451.01|453.55|450.91|0
1646147080000|2022-03-01 15:04:40|454.35|451.71|452.74|450.1|454.35|451.71|452.74|450.1|0
1646147090000|2022-03-01 15:04:50|452.94|450.3|453.55|450.91|453.55|450.91|452.94|450.3|0
1646147100000|2022-03-01 15:05:00|453.75|451.11|454.35|451.71|454.95|452.31|453.75|451.11|0
1646147110000|2022-03-01 15:05:10|454.15|451.51|451.94|449.3|454.15|451.51|451.94|449.3|0
1646147120000|2022-03-01 15:05:20|452.34|449.7|454.15|451.51|454.15|451.51|452.34|449.7|0
1646147130000|2022-03-01 15:05:30|453.75|451.11|454.35|451.71|454.55|451.91|453.75|451.11|0
1646147140000|2022-03-01 15:05:40|454.15|451.51|451.04|448.4|454.15|451.51|451.04|448.4|0
1646147150000|2022-03-01 15:05:50|451.74|449.1|451.54|448.9|451.74|449.1|451.14|448.5|0
1646147160000|2022-03-01 15:06:00|451.94|449.3|451.04|448.4|451.94|449.3|450.93|448.29|0
1646147170000|2022-03-01 15:06:10|450.13|447.49|450.13|447.49|450.13|447.49|449.73|447.09|0
1646147180000|2022-03-01 15:06:20|449.93|447.29|449.84|447.2|449.93|447.29|449.53|446.89|0
1646147190000|2022-03-01 15:06:30|449.53|446.89|451.24|448.6|451.24|448.6|449.53|446.89|0
1646147200000|2022-03-01 15:06:40|451.54|448.9|454.35|451.71|454.35|451.71|451.54|448.9|0
1646147210000|2022-03-01 15:06:50|454.66|452.02|454.35|451.71|454.86|452.22|454.35|451.71|0
1646147220000|2022-03-01 15:07:00|455.96|453.32|455.56|452.92|455.96|453.32|455.56|452.92|0
1646147230000|2022-03-01 15:07:10|454.75|452.11|453.95|451.31|454.75|452.11|453.95|451.31|0
1646147240000|2022-03-01 15:07:20|455.76|453.12|456.56|453.92|456.56|453.92|455.76|453.12|0
1646147250000|2022-03-01 15:07:30|456.16|453.52|457.88|455.24|457.88|455.24|456.16|453.52|0
1646147260000|2022-03-01 15:07:40|456.77|454.13|455.76|453.12|456.97|454.33|455.76|453.12|0
1646147270000|2022-03-01 15:07:50|456.36|453.72|454.95|452.31|456.36|453.72|454.95|452.31|0
1646147280000|2022-03-01 15:08:00|455.15|452.51|453.34|450.7|455.15|452.51|453.34|450.7|0
1646147290000|2022-03-01 15:08:10|452.54|449.9|453.85|451.21|453.85|451.21|452.54|449.9|0
1646147300000|2022-03-01 15:08:20|454.55|451.91|454.75|452.11|454.75|452.11|454.15|451.51|0
1646147310000|2022-03-01 15:08:30|454.35|451.71|454.65|452.01|454.65|452.01|454.35|451.71|0
1646147320000|2022-03-01 15:08:40|455.15|452.51|455.76|453.12|455.76|453.12|455.15|452.51|0
1646147330000|2022-03-01 15:08:50|455.35|452.71|456.36|453.72|456.36|453.72|455.35|452.71|0
1646147340000|2022-03-01 15:09:00|455.76|453.12|456.16|453.52|456.36|453.72|455.76|453.12|0
1646147350000|2022-03-01 15:09:10|455.76|453.12|454.15|451.51|455.76|453.12|454.15|451.51|0
1646147360000|2022-03-01 15:09:20|453.95|451.31|455.96|453.32|455.96|453.32|453.95|451.31|0
1646147370000|2022-03-01 15:09:30|454.95|452.31|455.15|452.51|455.15|452.51|454.75|452.11|0
1646147380000|2022-03-01 15:09:40|456.16|453.52|456.56|453.92|456.56|453.92|456.16|453.52|0
1646147390000|2022-03-01 15:09:50|456.97|454.33|456.77|454.13|456.97|454.33|455.96|453.32|0
1646147400000|2022-03-01 15:10:00|457.57|454.93|458.49|455.85|458.78|456.14|457.57|454.93|0
1646147410000|2022-03-01 15:10:10|458.58|455.94|459.19|456.55|459.39|456.75|458.58|455.94|0
1646147420000|2022-03-01 15:10:20|459.8|457.16|460.31|457.67|460.6|457.96|459.8|457.16|0
1646147430000|2022-03-01 15:10:30|460.4|457.76|459.29|456.65|460.6|457.96|459.29|456.65|0
1646147440000|2022-03-01 15:10:40|459.59|456.95|461.41|458.77|462.43|459.79|459.59|456.95|0
1646147450000|2022-03-01 15:10:50|461.82|459.18|461.82|459.18|462.02|459.38|461.82|459.18|0
1646147460000|2022-03-01 15:11:00|462.02|459.38|461.21|458.57|462.02|459.38|461.21|458.57|0
1646147470000|2022-03-01 15:11:10|460.4|457.76|460.6|457.96|460.6|457.96|459.5|456.86|0
1646147480000|2022-03-01 15:11:20|460.4|457.76|459.39|456.75|460.4|457.76|459.39|456.75|0
1646147490000|2022-03-01 15:11:30|460|457.36|460.81|458.17|460.81|458.17|460|457.36|0
1646147500000|2022-03-01 15:11:40|461.62|458.98|461.21|458.57|461.62|458.98|461.21|458.57|0
1646147510000|2022-03-01 15:11:50|460.2|457.56|461.01|458.37|461.01|458.37|460.2|457.56|0
1646147520000|2022-03-01 15:12:00|460.81|458.17|461.41|458.77|461.41|458.77|460.6|457.96|0
1646147530000|2022-03-01 15:12:10|461.52|458.88|463.44|460.8|463.65|461.01|461.21|458.57|0
1646147540000|2022-03-01 15:12:20|463.24|460.6|462.22|459.58|463.24|460.6|462.22|459.58|0
1646147550000|2022-03-01 15:12:30|462.43|459.79|461.62|458.98|462.43|459.79|461.21|458.57|0
1646147560000|2022-03-01 15:12:40|461.01|458.37|461.21|458.57|461.21|458.57|460.6|457.96|0
1646147570000|2022-03-01 15:12:50|460.6|457.96|461.82|459.18|462.02|459.38|460.6|457.96|0
1646147580000|2022-03-01 15:13:00|461.41|458.77|459.39|456.75|461.41|458.77|459.39|456.75|0
1646147590000|2022-03-01 15:13:10|459.59|456.95|459.19|456.55|459.59|456.95|459.19|456.55|0
1646147600000|2022-03-01 15:13:20|458.38|455.74|459.79|457.15|459.79|457.15|458.38|455.74|0
1646147610000|2022-03-01 15:13:30|460.4|457.76|460.2|457.56|460.4|457.76|460.2|457.56|0
1646147620000|2022-03-01 15:13:40|460.81|458.17|460.71|458.07|460.81|458.17|460.4|457.76|0
1646147630000|2022-03-01 15:13:50|460.81|458.17|459.59|456.95|460.81|458.17|459.59|456.95|0
1646147640000|2022-03-01 15:14:00|458.78|456.14|459.39|456.75|459.59|456.95|458.58|455.94|0
1646147650000|2022-03-01 15:14:10|460.2|457.56|460|457.36|460.2|457.56|459.59|456.95|0
1646147660000|2022-03-01 15:14:20|459.09|456.45|458.78|456.14|459.09|456.45|458.69|456.05|0
1646147670000|2022-03-01 15:14:30|459.59|456.95|459.59|456.95|459.59|456.95|459.19|456.55|0
1646147680000|2022-03-01 15:14:40|461.01|458.37|460.81|458.17|461.01|458.37|460.6|457.96|0
1646147690000|2022-03-01 15:14:50|460.6|457.96|460.51|457.87|460.6|457.96|460|457.36|0
1646147700000|2022-03-01 15:15:00|460.4|457.76|460.2|457.56|461.01|458.37|460.2|457.56|0
1646147710000|2022-03-01 15:15:10|460|457.36|459.39|456.75|460.4|457.76|459.39|456.75|0
1646147720000|2022-03-01 15:15:20|458.98|456.34|459.59|456.95|459.7|457.06|458.98|456.34|0
1646147730000|2022-03-01 15:15:30|459.19|456.55|457.97|455.33|459.19|456.55|457.97|455.33|0
1646147740000|2022-03-01 15:15:40|458.78|456.14|459.09|456.45|459.19|456.55|458.78|456.14|0
1646147750000|2022-03-01 15:15:50|458.78|456.14|458.89|456.25|458.98|456.34|458.78|456.14|0
1646147760000|2022-03-01 15:16:00|458.98|456.34|457.97|455.33|458.98|456.34|457.97|455.33|0
1646147770000|2022-03-01 15:16:10|458.58|455.94|460|457.36|460.1|457.46|458.58|455.94|0
1646147780000|2022-03-01 15:16:20|460.1|457.46|459.94|457.3|460.44|457.8|459.94|457.3|0
1646147790000|2022-03-01 15:16:30|459.02|456.38|459.63|456.99|459.63|456.99|459.02|456.38|0
1646147800000|2022-03-01 15:16:40|459.33|456.69|456.4|453.76|459.33|456.69|456.4|453.76|0
1646147810000|2022-03-01 15:16:50|457.41|454.77|457.11|454.47|457.41|454.77|457.01|454.37|0
1646147820000|2022-03-01 15:17:00|457.61|454.97|455.2|452.56|457.61|454.97|455|452.36|0
1646147830000|2022-03-01 15:17:10|454.19|451.55|452.99|450.35|454.19|451.55|452.99|450.35|0
1646147840000|2022-03-01 15:17:20|453.19|450.55|453.79|451.15|454.6|451.96|453.19|450.55|0
1646147850000|2022-03-01 15:17:30|453.99|451.35|453.39|450.75|454.4|451.76|453.39|450.75|0
1646147860000|2022-03-01 15:17:40|453.19|450.55|454.6|451.96|454.6|451.96|453.19|450.55|0
1646147870000|2022-03-01 15:17:50|453.79|451.15|453.19|450.55|453.79|451.15|453.19|450.55|0
1646147880000|2022-03-01 15:18:00|453.99|451.35|453.19|450.55|454.4|451.76|453.19|450.55|0
1646147890000|2022-03-01 15:18:10|452.59|449.95|451.19|448.55|452.59|449.95|451.19|448.55|0
1646147900000|2022-03-01 15:18:20|451.79|449.15|453.59|450.95|453.99|451.35|451.79|449.15|0
1646147910000|2022-03-01 15:18:30|453.5|450.86|453.19|450.55|453.5|450.86|453.19|450.55|0
1646147920000|2022-03-01 15:18:40|452.99|450.35|453.19|450.55|453.19|450.55|452.79|450.15|0
1646147930000|2022-03-01 15:18:50|452.49|449.85|452.59|449.95|453.39|450.75|452.49|449.85|0
1646147940000|2022-03-01 15:19:00|453.19|450.55|453.79|451.15|454.8|452.16|453.19|450.55|0
1646147950000|2022-03-01 15:19:10|453.99|451.35|453.39|450.75|453.99|451.35|452.79|450.15|0
1646147960000|2022-03-01 15:19:20|453.59|450.95|452.59|449.95|453.59|450.95|452.59|449.95|0
1646147970000|2022-03-01 15:19:30|452.99|450.35|454.19|451.55|454.19|451.55|452.99|450.35|0
1646147980000|2022-03-01 15:19:40|453.79|451.15|453.59|450.95|454.1|451.46|453.59|450.95|0
1646147990000|2022-03-01 15:19:50|453.39|450.75|452.81|450.17|453.39|450.75|452.72|450.08|0
1646148000000|2022-03-01 15:20:00|452.41|449.77|451.61|448.97|452.41|449.77|451.61|448.97|0
1646148010000|2022-03-01 15:20:10|450.21|447.57|450.21|447.57|450.61|447.97|449.41|446.77|0
1646148020000|2022-03-01 15:20:20|450.41|447.77|450.21|447.57|450.41|447.77|450.01|447.37|0
1646148030000|2022-03-01 15:20:30|450.11|447.47|449.61|446.97|450.11|447.47|449.61|446.97|0
1646148040000|2022-03-01 15:20:40|449.81|447.17|450.01|447.37|450.01|447.37|449.21|446.57|0
1646148050000|2022-03-01 15:20:50|449.91|447.27|449.41|446.77|449.91|447.27|449.41|446.77|0
1646148060000|2022-03-01 15:21:00|449.61|446.97|450.21|447.57|450.21|447.57|449.21|446.57|0
1646148070000|2022-03-01 15:21:10|449.81|447.17|449.01|446.37|450.01|447.37|449.01|446.37|0
1646148080000|2022-03-01 15:21:20|447.81|445.17|448.81|446.17|448.81|446.17|447.81|445.17|0
1646148090000|2022-03-01 15:21:30|449.21|446.57|449.21|446.57|449.21|446.57|448.51|445.87|0
1646148100000|2022-03-01 15:21:40|449.31|446.67|448.51|445.87|449.31|446.67|448.51|445.87|0
1646148110000|2022-03-01 15:21:50|447.51|444.87|447.21|444.57|447.51|444.87|446.81|444.17|0
1646148120000|2022-03-01 15:22:00|447.61|444.97|447.31|444.67|447.61|444.97|446.21|443.57|0
1646148130000|2022-03-01 15:22:10|446.81|444.17|447.31|444.67|447.31|444.67|446.81|444.17|0
1646148140000|2022-03-01 15:22:20|447.01|444.37|447.91|445.27|448.21|445.57|447.01|444.37|0
1646148150000|2022-03-01 15:22:30|448.01|445.37|448.01|445.37|448.21|445.57|448.01|445.37|0
1646148160000|2022-03-01 15:22:40|448.81|446.17|451.81|449.17|452.01|449.37|448.81|446.17|0
1646148170000|2022-03-01 15:22:50|452.01|449.37|451.41|448.77|452.01|449.37|450.41|447.77|0
1646148180000|2022-03-01 15:23:00|450.71|448.07|451.61|448.97|451.61|448.97|450.41|447.77|0
1646148190000|2022-03-01 15:23:10|452.01|449.37|452.81|450.17|453.21|450.57|452.01|449.37|0
1646148200000|2022-03-01 15:23:20|453.21|450.57|452.61|449.97|453.21|450.57|452.61|449.97|0
1646148210000|2022-03-01 15:23:30|452.81|450.17|453.41|450.77|453.41|450.77|452.71|450.07|0
1646148220000|2022-03-01 15:23:40|453.32|450.68|454.22|451.58|454.22|451.58|453.32|450.68|0
1646148230000|2022-03-01 15:23:50|453.41|450.77|451.71|449.07|453.41|450.77|451.71|449.07|0
1646148240000|2022-03-01 15:24:00|451.41|448.77|451.31|448.67|451.41|448.77|450.61|447.97|0
1646148250000|2022-03-01 15:24:10|452.21|449.57|452.41|449.77|452.81|450.17|452.21|449.57|0
1646148260000|2022-03-01 15:24:20|452.71|450.07|455.33|452.69|455.33|452.69|452.71|450.07|0
1646148270000|2022-03-01 15:24:30|456.68|454.04|455.67|453.03|456.68|454.04|455.67|453.03|0
1646148280000|2022-03-01 15:24:40|455.47|452.83|454.47|451.83|455.47|452.83|454.47|451.83|0
1646148290000|2022-03-01 15:24:50|454.27|451.63|454.57|451.93|454.57|451.93|454.27|451.63|0
1646148300000|2022-03-01 15:25:00|454.07|451.43|454.67|452.03|454.67|452.03|453.67|451.03|0
1646148310000|2022-03-01 15:25:10|454.07|451.43|452.87|450.23|454.07|451.43|452.87|450.23|0
1646148320000|2022-03-01 15:25:20|453.07|450.43|451.47|448.83|453.07|450.43|450.87|448.23|0
1646148330000|2022-03-01 15:25:30|451.87|449.23|452.27|449.63|452.37|449.73|451.87|449.23|0
1646148340000|2022-03-01 15:25:40|452.47|449.83|452.07|449.43|452.47|449.83|452.07|449.43|0
1646148350000|2022-03-01 15:25:50|452.47|449.83|452.17|449.53|452.47|449.83|452.17|449.53|0
1646148360000|2022-03-01 15:26:00|451.67|449.03|451.67|449.03|451.67|449.03|450.87|448.23|0
1646148370000|2022-03-01 15:26:10|451.27|448.63|451.07|448.43|451.87|449.23|451.07|448.43|0
1646148380000|2022-03-01 15:26:20|451.67|449.03|452.27|449.63|452.27|449.63|451.67|449.03|0
1646148390000|2022-03-01 15:26:30|452.07|449.43|452.07|449.43|452.07|449.43|451.47|448.83|0
1646148400000|2022-03-01 15:26:40|451.87|449.23|452.67|450.03|453.07|450.43|451.87|449.23|0
1646148410000|2022-03-01 15:26:50|453.67|451.03|453.87|451.23|454.47|451.83|453.67|451.03|0
1646148420000|2022-03-01 15:27:00|454.07|451.43|454.47|451.83|454.87|452.23|453.87|451.23|0
1646148430000|2022-03-01 15:27:10|454.07|451.43|454.07|451.43|455.27|452.63|454.07|451.43|0
1646148440000|2022-03-01 15:27:20|453.57|450.93|454.07|451.43|454.07|451.43|453.07|450.43|0
1646148450000|2022-03-01 15:27:30|453.77|451.13|454.17|451.53|454.27|451.63|453.77|451.13|0
1646148460000|2022-03-01 15:27:40|454.87|452.23|453.87|451.23|454.87|452.23|453.87|451.23|0
1646148470000|2022-03-01 15:27:50|454.27|451.63|454.37|451.73|454.67|452.03|454.27|451.63|0
1646148480000|2022-03-01 15:28:00|453.77|451.13|453.37|450.73|453.87|451.23|453.37|450.73|0
1646148490000|2022-03-01 15:28:10|453.87|451.23|455.87|453.23|455.87|453.23|453.87|451.23|0
1646148500000|2022-03-01 15:28:20|456.48|453.84|456.48|453.84|457.28|454.64|456.28|453.64|0
1646148510000|2022-03-01 15:28:30|457.68|455.04|458.69|456.05|458.69|456.05|457.28|454.64|0
1646148520000|2022-03-01 15:28:40|457.88|455.24|457.68|455.04|458.08|455.44|457.68|455.04|0
1646148530000|2022-03-01 15:28:50|457.48|454.84|456.27|453.63|457.48|454.84|456.27|453.63|0
1646148540000|2022-03-01 15:29:00|456.58|453.94|457.48|454.84|457.48|454.84|456.07|453.43|0
1646148550000|2022-03-01 15:29:10|456.78|454.14|457.68|455.04|457.68|455.04|456.78|454.14|0
1646148560000|2022-03-01 15:29:20|458.08|455.44|458.08|455.44|458.08|455.44|457.88|455.24|0
1646148570000|2022-03-01 15:29:30|457.99|455.35|456.58|453.94|457.99|455.35|456.58|453.94|0
1646148580000|2022-03-01 15:29:40|456.48|453.84|456.68|454.04|456.88|454.24|456.48|453.84|0
1646148590000|2022-03-01 15:29:50|456.27|453.63|454.37|451.73|456.27|453.63|454.37|451.73|0
1646148600000|2022-03-01 15:30:00|453.27|450.63|454.47|451.83|454.87|452.23|453.27|450.63|0
1646148610000|2022-03-01 15:30:10|454.87|452.23|455.27|452.63|455.27|452.63|454.87|452.23|0
1646148620000|2022-03-01 15:30:20|455.67|453.03|456.48|453.84|456.48|453.84|455.67|453.03|0
1646148630000|2022-03-01 15:30:30|456.27|453.63|455.07|452.43|456.27|453.63|455.07|452.43|0
1646148640000|2022-03-01 15:30:40|454.77|452.13|454.47|451.83|455.07|452.43|454.47|451.83|0
1646148650000|2022-03-01 15:30:50|455.37|452.73|455.07|452.43|455.47|452.83|455.07|452.43|0
1646148660000|2022-03-01 15:31:00|454.87|452.23|453.87|451.23|454.87|452.23|453.87|451.23|0
1646148670000|2022-03-01 15:31:10|453.06|450.42|454.67|452.03|454.67|452.03|453.06|450.42|0
1646148680000|2022-03-01 15:31:20|455.27|452.63|455.78|453.14|455.87|453.23|455.07|452.43|0
1646148690000|2022-03-01 15:31:30|456.07|453.43|457.48|454.84|457.48|454.84|456.07|453.43|0
1646148700000|2022-03-01 15:31:40|456.88|454.24|456.27|453.63|456.88|454.24|456.27|453.63|0
1646148710000|2022-03-01 15:31:50|455.17|452.53|454.67|452.03|455.17|452.53|454.57|451.93|0
1646148720000|2022-03-01 15:32:00|454.87|452.23|453.87|451.23|454.87|452.23|453.87|451.23|0
1646148730000|2022-03-01 15:32:10|453.67|451.03|454.07|451.43|454.07|451.43|453.67|451.03|0
1646148740000|2022-03-01 15:32:20|454.37|451.73|453.97|451.33|454.37|451.73|453.67|451.03|0
1646148750000|2022-03-01 15:32:30|454.17|451.53|454.07|451.43|454.47|451.83|454.07|451.43|0
1646148760000|2022-03-01 15:32:40|453.87|451.23|453.06|450.42|453.87|451.23|452.26|449.62|0
1646148770000|2022-03-01 15:32:50|453.67|451.03|451.46|448.82|453.67|451.03|451.46|448.82|0
1646148780000|2022-03-01 15:33:00|450.46|447.82|453.06|450.42|453.06|450.42|450.37|447.73|0
1646148790000|2022-03-01 15:33:10|453.26|450.62|453.06|450.42|453.46|450.82|452.66|450.02|0
1646148800000|2022-03-01 15:33:20|452.86|450.22|453.46|450.82|453.46|450.82|452.86|450.22|0
1646148810000|2022-03-01 15:33:30|453.26|450.62|453.87|451.23|454.47|451.83|453.26|450.62|0
1646148820000|2022-03-01 15:33:40|454.67|452.03|454.67|452.03|455.27|452.63|454.67|452.03|0
1646148830000|2022-03-01 15:33:50|454.07|451.43|454.27|451.63|454.27|451.63|453.87|451.23|0
1646148840000|2022-03-01 15:34:00|453.66|451.02|456.88|454.24|456.88|454.24|453.66|451.02|0
1646148850000|2022-03-01 15:34:10|458.08|455.44|458.49|455.85|458.99|456.35|458.08|455.44|0
1646148860000|2022-03-01 15:34:20|457.48|454.84|458.08|455.44|458.08|455.44|457.48|454.84|0
1646148870000|2022-03-01 15:34:30|457.88|455.24|457.68|455.04|458.08|455.44|457.48|454.84|0
1646148880000|2022-03-01 15:34:40|457.99|455.35|459.49|456.85|459.49|456.85|457.99|455.35|0
1646148890000|2022-03-01 15:34:50|459.69|457.05|459.29|456.65|459.69|457.05|459.29|456.65|0
1646148900000|2022-03-01 15:35:00|457.88|455.24|457.48|454.84|457.88|455.24|457.08|454.44|0
1646148910000|2022-03-01 15:35:10|457.28|454.64|456.47|453.83|457.28|454.64|456.47|453.83|0
1646148920000|2022-03-01 15:35:20|457.48|454.84|457.28|454.64|457.48|454.84|457.28|454.64|0
1646148930000|2022-03-01 15:35:30|457.88|455.24|458.69|456.05|458.69|456.05|457.28|454.64|0
1646148940000|2022-03-01 15:35:40|458.48|455.84|458.19|455.55|458.69|456.05|458.19|455.55|0
1646148950000|2022-03-01 15:35:50|458.28|455.64|457.28|454.64|458.48|455.84|457.28|454.64|0
1646148960000|2022-03-01 15:36:00|457.68|455.04|457.88|455.24|458.89|456.25|457.68|455.04|0
1646148970000|2022-03-01 15:36:10|457.28|454.64|456.67|454.03|457.28|454.64|456.67|454.03|0
1646148980000|2022-03-01 15:36:20|456.38|453.74|456.58|453.94|456.58|453.94|455.47|452.83|0
1646148990000|2022-03-01 15:36:30|457.28|454.64|456.47|453.83|457.28|454.64|456.47|453.83|0
1646149000000|2022-03-01 15:36:40|456.87|454.23|457.08|454.44|457.78|455.14|456.87|454.23|0
1646149010000|2022-03-01 15:36:50|456.47|453.83|457.48|454.84|457.58|454.94|456.47|453.83|0
1646149020000|2022-03-01 15:37:00|457.08|454.44|457.68|455.04|457.68|455.04|457.08|454.44|0
1646149030000|2022-03-01 15:37:10|458.08|455.44|459.89|457.25|460.1|457.46|458.08|455.44|0
1646149040000|2022-03-01 15:37:20|460.5|457.86|460.5|457.86|460.9|458.26|460.5|457.86|0
1646149050000|2022-03-01 15:37:30|460.9|458.26|459.89|457.25|460.9|458.26|459.89|457.25|0
1646149060000|2022-03-01 15:37:40|459.69|457.05|458.89|456.25|459.69|457.05|458.69|456.05|0
1646149070000|2022-03-01 15:37:50|459.49|456.85|459.09|456.45|459.49|456.85|458.69|456.05|0
1646149080000|2022-03-01 15:38:00|458.28|455.64|459.29|456.65|459.29|456.65|458.28|455.64|0
1646149090000|2022-03-01 15:38:10|458.89|456.25|458.89|456.25|459.19|456.55|458.89|456.25|0
1646149100000|2022-03-01 15:38:20|458.39|455.75|458.59|455.95|459.29|456.65|458.39|455.75|0
1646149110000|2022-03-01 15:38:30|458.28|455.64|457.48|454.84|458.68|456.04|457.48|454.84|0
1646149120000|2022-03-01 15:38:40|457.08|454.44|456.27|453.63|457.08|454.44|456.27|453.63|0
1646149130000|2022-03-01 15:38:50|457.08|454.44|457.28|454.64|457.48|454.84|457.08|454.44|0
1646149140000|2022-03-01 15:39:00|458.28|455.64|458.68|456.04|458.68|456.04|457.88|455.24|0
1646149150000|2022-03-01 15:39:10|459.09|456.45|459.29|456.65|459.49|456.85|458.59|455.95|0
1646149160000|2022-03-01 15:39:20|459.49|456.85|459.09|456.45|459.49|456.85|458.79|456.15|0
1646149170000|2022-03-01 15:39:30|459.29|456.65|459.49|456.85|459.49|456.85|459.29|456.65|0
1646149180000|2022-03-01 15:39:40|460|457.36|459.69|457.05|460|457.36|459.49|456.85|0
1646149190000|2022-03-01 15:39:50|460|457.36|460.9|458.26|460.9|458.26|459.69|457.05|0
1646149200000|2022-03-01 15:40:00|461.91|459.27|462.72|460.08|462.72|460.08|461.51|458.87|0
1646149210000|2022-03-01 15:40:10|462.92|460.28|462.72|460.08|463.53|460.89|462.72|460.08|0
1646149220000|2022-03-01 15:40:20|463.03|460.39|463.73|461.09|463.73|461.09|463.03|460.39|0
1646149230000|2022-03-01 15:40:30|463.53|460.89|463.53|460.89|463.63|460.99|463.53|460.89|0
1646149240000|2022-03-01 15:40:40|462.92|460.28|464.54|461.9|464.54|461.9|462.72|460.08|0
1646149250000|2022-03-01 15:40:50|464.34|461.7|463.73|461.09|464.34|461.7|463.73|461.09|0
1646149260000|2022-03-01 15:41:00|463.84|461.2|464.74|462.1|464.74|462.1|463.84|461.2|0
1646149270000|2022-03-01 15:41:10|464.95|462.31|464.14|461.5|464.95|462.31|464.14|461.5|0
1646149280000|2022-03-01 15:41:20|464.95|462.31|467.18|464.54|467.38|464.74|464.95|462.31|0
1646149290000|2022-03-01 15:41:30|466.88|464.24|467.08|464.44|467.58|464.94|466.88|464.24|0
1646149300000|2022-03-01 15:41:40|467.79|465.15|466.97|464.33|467.79|465.15|466.97|464.33|0
1646149310000|2022-03-01 15:41:50|466.36|463.72|467.18|464.54|467.18|464.54|466.36|463.72|0
1646149320000|2022-03-01 15:42:00|467.58|464.94|468.21|465.57|468.21|465.57|465.76|463.12|0
1646149330000|2022-03-01 15:42:10|469.22|466.58|470.12|467.48|470.12|467.48|469.22|466.58|0
1646149340000|2022-03-01 15:42:20|470.73|468.09|470.93|468.29|470.93|468.29|470.53|467.89|0
1646149350000|2022-03-01 15:42:30|470.84|468.2|471.34|468.7|471.34|468.7|470.53|467.89|0
1646149360000|2022-03-01 15:42:40|471.95|469.31|471.14|468.5|471.95|469.31|471.14|468.5|0
1646149370000|2022-03-01 15:42:50|470.73|468.09|471.34|468.7|471.54|468.9|470.73|468.09|0
1646149380000|2022-03-01 15:43:00|471.14|468.5|471.14|468.5|471.54|468.9|471.14|468.5|0
1646149390000|2022-03-01 15:43:10|471.74|469.1|471.95|469.31|471.95|469.31|471.74|469.1|0
1646149400000|2022-03-01 15:43:20|471.54|468.9|472.55|469.91|472.55|469.91|471.34|468.7|0
1646149410000|2022-03-01 15:43:30|472.35|469.71|473.16|470.52|473.16|470.52|472.35|469.71|0
1646149420000|2022-03-01 15:43:40|472.96|470.32|472.35|469.71|472.96|470.32|472.35|469.71|0
1646149430000|2022-03-01 15:43:50|471.14|468.5|470.53|467.89|471.14|468.5|470.53|467.89|0
1646149440000|2022-03-01 15:44:00|470.33|467.69|471.74|469.1|471.74|469.1|470.33|467.69|0
1646149450000|2022-03-01 15:44:10|471.44|468.8|471.54|468.9|471.74|469.1|471.14|468.5|0
1646149460000|2022-03-01 15:44:20|470.53|467.89|470.93|468.29|470.93|468.29|470.33|467.69|0
1646149470000|2022-03-01 15:44:30|471.14|468.5|471.14|468.5|471.54|468.9|471.14|468.5|0
1646149480000|2022-03-01 15:44:40|472.55|469.91|472.25|469.61|472.55|469.91|472.25|469.61|0
1646149490000|2022-03-01 15:44:50|472.05|469.41|473.16|470.52|473.16|470.52|472.05|469.41|0
1646149500000|2022-03-01 15:45:00|473.57|470.93|472.15|469.51|473.57|470.93|472.15|469.51|0
1646149510000|2022-03-01 15:45:10|471.95|469.31|472.55|469.91|473.16|470.52|471.95|469.31|0
1646149520000|2022-03-01 15:45:20|472.35|469.71|472.35|469.71|472.96|470.32|472.35|469.71|0
1646149530000|2022-03-01 15:45:30|472.66|470.02|474.38|471.74|474.38|471.74|472.55|469.91|0
1646149540000|2022-03-01 15:45:40|474.58|471.94|474.58|471.94|474.58|471.94|474.58|471.94|0
1646149550000|2022-03-01 15:45:50|475.19|472.55|474.99|472.35|475.19|472.55|474.99|472.35|0
1646149560000|2022-03-01 15:46:00|474.38|471.74|473.77|471.13|474.38|471.74|473.37|470.73|0
1646149570000|2022-03-01 15:46:10|474.38|471.74|474.58|471.94|474.99|472.35|474.38|471.74|0
1646149580000|2022-03-01 15:46:20|474.99|472.35|473.88|471.24|474.99|472.35|473.88|471.24|0
1646149590000|2022-03-01 15:46:30|474.38|471.74|474.89|472.25|474.99|472.35|474.38|471.74|0
1646149600000|2022-03-01 15:46:40|474.79|472.15|474.38|471.74|474.79|472.15|474.18|471.54|0
1646149610000|2022-03-01 15:46:50|473.88|471.24|473.97|471.33|474.18|471.54|473.88|471.24|0
1646149620000|2022-03-01 15:47:00|472.96|470.32|472.05|469.41|472.96|470.32|472.05|469.41|0
1646149630000|2022-03-01 15:47:10|471.54|468.9|472.35|469.71|472.35|469.71|471.54|468.9|0
1646149640000|2022-03-01 15:47:20|472.76|470.12|472.55|469.91|472.76|470.12|472.35|469.71|0
1646149650000|2022-03-01 15:47:30|472.15|469.51|470.73|468.09|472.15|469.51|470.73|468.09|0
1646149660000|2022-03-01 15:47:40|470.63|467.99|470.63|467.99|470.73|468.09|470.63|467.99|0
1646149670000|2022-03-01 15:47:50|471.54|468.9|472.15|469.51|472.15|469.51|471.54|468.9|0
1646149680000|2022-03-01 15:48:00|471.54|468.9|471.13|468.49|471.54|468.9|470.63|467.99|0
1646149690000|2022-03-01 15:48:10|471.34|468.7|471.44|468.8|471.74|469.1|471.34|468.7|0
1646149700000|2022-03-01 15:48:20|471.74|469.1|470.93|468.29|471.74|469.1|470.93|468.29|0
1646149710000|2022-03-01 15:48:30|471.34|468.7|471.34|468.7|471.94|469.3|471.24|468.6|0
1646149720000|2022-03-01 15:48:40|471.04|468.4|470.32|467.68|471.04|468.4|470.32|467.68|0
1646149730000|2022-03-01 15:48:50|470.73|468.09|471.94|469.3|471.94|469.3|470.12|467.48|0
1646149740000|2022-03-01 15:49:00|471.54|468.9|470.23|467.59|471.54|468.9|470.23|467.59|0
1646149750000|2022-03-01 15:49:10|469.62|466.98|469.72|467.08|469.72|467.08|469.31|466.67|0
1646149760000|2022-03-01 15:49:20|470.73|468.09|471.04|468.4|471.04|468.4|470.73|468.09|0
1646149770000|2022-03-01 15:49:30|471.24|468.6|470.53|467.89|471.24|468.6|470.53|467.89|0
1646149780000|2022-03-01 15:49:40|470.73|468.09|470.93|468.29|470.93|468.29|470.43|467.79|0
1646149790000|2022-03-01 15:49:50|471.13|468.49|470.12|467.48|471.34|468.7|470.12|467.48|0
1646149800000|2022-03-01 15:50:00|469.92|467.28|470.32|467.68|470.32|467.68|469.82|467.18|0
1646149810000|2022-03-01 15:50:10|470.73|468.09|470.12|467.48|470.73|468.09|470.12|467.48|0
1646149820000|2022-03-01 15:50:20|470.53|467.89|470.32|467.68|470.53|467.89|470.32|467.68|0
1646149830000|2022-03-01 15:50:30|470.43|467.79|471.74|469.1|471.74|469.1|470.43|467.79|0
1646149840000|2022-03-01 15:50:40|471.13|468.49|470.63|467.99|471.13|468.49|470.63|467.99|0
1646149850000|2022-03-01 15:50:50|469.92|467.28|467.09|464.45|469.92|467.28|467.09|464.45|0
1646149860000|2022-03-01 15:51:00|467.5|464.86|468.3|465.66|468.3|465.66|467.5|464.86|0
1646149870000|2022-03-01 15:51:10|468.1|465.46|467.09|464.45|468.1|465.46|466.89|464.25|0
1646149880000|2022-03-01 15:51:20|466.79|464.15|467.09|464.45|467.09|464.45|466.69|464.05|0
1646149890000|2022-03-01 15:51:30|466.89|464.25|466.28|463.64|466.89|464.25|466.28|463.64|0
1646149900000|2022-03-01 15:51:40|466.49|463.85|465.68|463.04|466.49|463.85|465.68|463.04|0
1646149910000|2022-03-01 15:51:50|465.99|463.35|467.29|464.65|467.29|464.65|465.88|463.24|0
1646149920000|2022-03-01 15:52:00|468.1|465.46|470.32|467.68|470.32|467.68|468.1|465.46|0
1646149930000|2022-03-01 15:52:10|470.73|468.09|469.31|466.67|470.73|468.09|469.11|466.47|0
1646149940000|2022-03-01 15:52:20|469.51|466.87|468.91|466.27|469.51|466.87|468.91|466.27|0
1646149950000|2022-03-01 15:52:30|469.31|466.67|469.92|467.28|469.92|467.28|469.31|466.67|0
1646149960000|2022-03-01 15:52:40|469.31|466.67|467.7|465.06|469.51|466.87|467.7|465.06|0
1646149970000|2022-03-01 15:52:50|466.89|464.25|468.1|465.46|468.1|465.46|466.89|464.25|0
1646149980000|2022-03-01 15:53:00|468.5|465.86|465.68|463.04|468.5|465.86|465.68|463.04|0
1646149990000|2022-03-01 15:53:10|466.28|463.64|466.89|464.25|466.89|464.25|466.28|463.64|0
1646150000000|2022-03-01 15:53:20|467.29|464.65|468|465.36|468|465.36|467.29|464.65|0
1646150010000|2022-03-01 15:53:30|467.9|465.26|468.3|465.66|468.5|465.86|467.9|465.26|0
1646150020000|2022-03-01 15:53:40|468.1|465.46|467.49|464.85|468.3|465.66|467.49|464.85|0
1646150030000|2022-03-01 15:53:50|466.79|464.15|466.89|464.25|466.89|464.25|466.39|463.75|0
1646150040000|2022-03-01 15:54:00|467.49|464.85|467.49|464.85|467.49|464.85|466.69|464.05|0
1646150050000|2022-03-01 15:54:10|467.09|464.45|466.79|464.15|467.29|464.65|466.69|464.05|0
1646150060000|2022-03-01 15:54:20|466.69|464.05|466.28|463.64|466.69|464.05|466.08|463.44|0
1646150070000|2022-03-01 15:54:30|465.68|463.04|466.28|463.64|466.28|463.64|465.58|462.94|0
1646150080000|2022-03-01 15:54:40|466.69|464.05|466.49|463.85|467.49|464.85|466.49|463.85|0
1646150090000|2022-03-01 15:54:50|467.29|464.65|467.29|464.65|467.9|465.26|467.29|464.65|0
1646150100000|2022-03-01 15:55:00|467.7|465.06|468.5|465.86|468.5|465.86|467.7|465.06|0
1646150110000|2022-03-01 15:55:10|468.91|466.27|469.92|467.28|469.92|467.28|468.7|466.06|0
1646150120000|2022-03-01 15:55:20|470.93|468.29|470.02|467.38|470.93|468.29|470.02|467.38|0
1646150130000|2022-03-01 15:55:30|470.12|467.48|468.5|465.86|470.52|467.88|468.5|465.86|0
1646150140000|2022-03-01 15:55:40|468.1|465.46|468.5|465.86|469.11|466.47|468.1|465.46|0
1646150150000|2022-03-01 15:55:50|468.41|465.77|468.1|465.46|468.41|465.77|467.9|465.26|0
1646150160000|2022-03-01 15:56:00|467.9|465.26|470.83|468.19|470.83|468.19|467.9|465.26|0
1646150170000|2022-03-01 15:56:10|470.73|468.09|471.33|468.69|471.33|468.69|470.43|467.79|0
1646150180000|2022-03-01 15:56:20|472.55|469.91|472.55|469.91|472.75|470.11|472.55|469.91|0
1646150190000|2022-03-01 15:56:30|472.96|470.32|472.75|470.11|472.96|470.32|472.75|470.11|0
1646150200000|2022-03-01 15:56:40|471.33|468.69|469.92|467.28|471.44|468.8|469.92|467.28|0
1646150210000|2022-03-01 15:56:50|469.82|467.18|470.32|467.68|470.73|468.09|469.82|467.18|0
1646150220000|2022-03-01 15:57:00|469.31|466.67|469.71|467.07|470.52|467.88|469.31|466.67|0
1646150230000|2022-03-01 15:57:10|470.73|468.09|470.73|468.09|470.93|468.29|470.73|468.09|0
1646150240000|2022-03-01 15:57:20|470.93|468.29|472.35|469.71|472.35|469.71|470.63|467.99|0
1646150250000|2022-03-01 15:57:30|472.86|470.22|473.36|470.72|473.56|470.92|472.86|470.22|0
1646150260000|2022-03-01 15:57:40|473.67|471.03|473.16|470.52|473.67|471.03|473.16|470.52|0
1646150270000|2022-03-01 15:57:50|472.35|469.71|472.55|469.91|472.55|469.91|472.35|469.71|0
1646150280000|2022-03-01 15:58:00|473.16|470.52|472.86|470.22|473.47|470.83|472.86|470.22|0
1646150290000|2022-03-01 15:58:10|472.55|469.91|471.94|469.3|472.55|469.91|471.94|469.3|0
1646150300000|2022-03-01 15:58:20|472.55|469.91|472.55|469.91|472.95|470.31|472.55|469.91|0
1646150310000|2022-03-01 15:58:30|472.05|469.41|471.54|468.9|472.05|469.41|471.54|468.9|0
1646150320000|2022-03-01 15:58:40|471.33|468.69|470.52|467.88|471.94|469.3|470.52|467.88|0
1646150330000|2022-03-01 15:58:50|470.93|468.29|471.33|468.69|471.33|468.69|470.83|468.19|0
1646150340000|2022-03-01 15:59:00|472.55|469.91|472.86|470.22|472.86|470.22|472.55|469.91|0
1646150350000|2022-03-01 15:59:10|472.55|469.91|472.55|469.91|472.55|469.91|472.14|469.5|0
1646150360000|2022-03-01 15:59:20|472.14|469.5|472.75|470.11|472.75|470.11|472.14|469.5|0
1646150370000|2022-03-01 15:59:30|472.95|470.31|473.16|470.52|473.16|470.52|472.75|470.11|0
1646150380000|2022-03-01 15:59:40|473.26|470.62|473.77|471.13|473.77|471.13|473.26|470.62|0
1646150390000|2022-03-01 15:59:50|472.45|469.81|472.05|469.41|472.45|469.81|471.84|469.2|0
1646150400000|2022-03-01 16:00:00|472.14|469.5|473.77|471.13|473.87|471.23|472.14|469.5|0
1646150410000|2022-03-01 16:00:10|473.67|471.03|471.13|468.49|473.67|471.03|471.13|468.49|0
1646150420000|2022-03-01 16:00:20|471.54|468.9|472.05|469.41|472.14|469.5|471.54|468.9|0
1646150430000|2022-03-01 16:00:30|472.95|470.31|472.55|469.91|472.95|470.31|472.55|469.91|0
1646150440000|2022-03-01 16:00:40|472.14|469.5|471.53|468.89|472.35|469.71|471.53|468.89|0
1646150450000|2022-03-01 16:00:50|470.93|468.29|470.22|467.58|470.93|468.29|470.12|467.48|0
1646150460000|2022-03-01 16:01:00|470.72|468.08|471.33|468.69|471.33|468.69|470.32|467.68|0
1646150470000|2022-03-01 16:01:10|471.53|468.89|469.11|466.47|471.53|468.89|469.11|466.47|0
1646150480000|2022-03-01 16:01:20|469.31|466.67|468.5|465.86|469.31|466.67|468.3|465.66|0
1646150490000|2022-03-01 16:01:30|469.21|466.57|469.71|467.07|470.12|467.48|469.21|466.57|0
1646150500000|2022-03-01 16:01:40|470.12|467.48|469.41|466.77|470.52|467.88|469.41|466.77|0
1646150510000|2022-03-01 16:01:50|469.82|467.18|469.11|466.47|469.82|467.18|469.01|466.37|0
1646150520000|2022-03-01 16:02:00|469.51|466.87|471.23|468.59|471.23|468.59|469.51|466.87|0
1646150530000|2022-03-01 16:02:10|470.93|468.29|469.62|466.98|471.13|468.49|469.62|466.98|0
1646150540000|2022-03-01 16:02:20|470.22|467.58|470.52|467.88|470.52|467.88|469.51|466.87|0
1646150550000|2022-03-01 16:02:30|470.02|467.38|469.91|467.27|470.32|467.68|469.71|467.07|0
1646150560000|2022-03-01 16:02:40|470.32|467.68|468.9|466.26|470.42|467.78|468.9|466.26|0
1646150570000|2022-03-01 16:02:50|468.94|466.3|468.04|465.4|468.94|466.3|467.33|464.69|0
1646150580000|2022-03-01 16:03:00|467.73|465.09|465.32|462.68|467.73|465.09|465.32|462.68|0
1646150590000|2022-03-01 16:03:10|465.72|463.08|465.12|462.48|465.72|463.08|465.12|462.48|0
1646150600000|2022-03-01 16:03:20|465.02|462.38|464.92|462.28|465.02|462.38|464.72|462.08|0
1646150610000|2022-03-01 16:03:30|464.62|461.98|465.12|462.48|465.32|462.68|464.62|461.98|0
1646150620000|2022-03-01 16:03:40|466.32|463.68|466.12|463.48|466.32|463.68|466.12|463.48|0
1646150630000|2022-03-01 16:03:50|466.53|463.89|465.12|462.48|466.53|463.89|464.92|462.28|0
1646150640000|2022-03-01 16:04:00|465.32|462.68|463.31|460.67|465.32|462.68|463.31|460.67|0
1646150650000|2022-03-01 16:04:10|463.51|460.87|464.11|461.47|464.11|461.47|463.51|460.87|0
1646150660000|2022-03-01 16:04:20|464.32|461.68|465.52|462.88|465.52|462.88|464.32|461.68|0
1646150670000|2022-03-01 16:04:30|465.32|462.68|465.52|462.88|465.52|462.88|465.32|462.68|0
1646150680000|2022-03-01 16:04:40|465.72|463.08|465.92|463.28|466.32|463.68|465.72|463.08|0
1646150690000|2022-03-01 16:04:50|466.53|463.89|465.32|462.68|466.53|463.89|465.32|462.68|0
1646150700000|2022-03-01 16:05:00|465.52|462.88|465.12|462.48|465.72|463.08|465.12|462.48|0
1646150710000|2022-03-01 16:05:10|464.92|462.28|464.92|462.28|464.92|462.28|464.32|461.68|0
1646150720000|2022-03-01 16:05:20|464.62|461.98|464.72|462.08|464.72|462.08|464.31|461.67|0
1646150730000|2022-03-01 16:05:30|464.31|461.67|466.32|463.68|466.32|463.68|464.31|461.67|0
1646150740000|2022-03-01 16:05:40|466.52|463.88|467.13|464.49|467.13|464.49|466.52|463.88|0
1646150750000|2022-03-01 16:05:50|468.24|465.6|468.14|465.5|468.24|465.6|468.14|465.5|0
1646150760000|2022-03-01 16:06:00|467.93|465.29|468.54|465.9|468.74|466.1|467.93|465.29|0
1646150770000|2022-03-01 16:06:10|468.13|465.49|468.94|466.3|468.94|466.3|467.93|465.29|0
1646150780000|2022-03-01 16:06:20|469.34|466.7|470.35|467.71|470.35|467.71|469.34|466.7|0
1646150790000|2022-03-01 16:06:30|470.15|467.51|470.35|467.71|470.35|467.71|470.15|467.51|0
1646150800000|2022-03-01 16:06:40|470.76|468.12|469.55|466.91|470.76|468.12|469.55|466.91|0
1646150810000|2022-03-01 16:06:50|468.94|466.3|468.44|465.8|468.94|466.3|468.34|465.7|0
1646150820000|2022-03-01 16:07:00|468.54|465.9|468.44|465.8|469.55|466.91|468.44|465.8|0
1646150830000|2022-03-01 16:07:10|468.24|465.6|466.73|464.09|468.74|466.1|466.73|464.09|0
1646150840000|2022-03-01 16:07:20|466.63|463.99|466.63|463.99|466.63|463.99|466.63|463.99|0
1646150850000|2022-03-01 16:07:30|466.93|464.29|466.73|464.09|466.93|464.29|466.73|464.09|0
1646150860000|2022-03-01 16:07:40|467.33|464.69|469.34|466.7|469.34|466.7|467.33|464.69|0
1646150870000|2022-03-01 16:07:50|469.14|466.5|469.55|466.91|470.15|467.51|469.14|466.5|0
1646150880000|2022-03-01 16:08:00|469.34|466.7|468.94|466.3|469.34|466.7|468.54|465.9|0
1646150890000|2022-03-01 16:08:10|469.75|467.11|469.75|467.11|470.15|467.51|469.75|467.11|0
1646150900000|2022-03-01 16:08:20|468.94|466.3|467.33|464.69|469.34|466.7|467.33|464.69|0
1646150910000|2022-03-01 16:08:30|467.93|465.29|467.53|464.89|467.93|465.29|467.53|464.89|0
1646150920000|2022-03-01 16:08:40|467.33|464.69|466.52|463.88|467.33|464.69|466.52|463.88|0
1646150930000|2022-03-01 16:08:50|466.83|464.19|466.72|464.08|466.93|464.29|466.72|464.08|0
1646150940000|2022-03-01 16:09:00|466.23|463.59|467.53|464.89|467.53|464.89|466.23|463.59|0
1646150950000|2022-03-01 16:09:10|468.44|465.8|468.13|465.49|468.44|465.8|468.13|465.49|0
1646150960000|2022-03-01 16:09:20|468.74|466.1|468.74|466.1|468.74|466.1|468.34|465.7|0
1646150970000|2022-03-01 16:09:30|469.54|466.9|469.65|467.01|470.15|467.51|469.54|466.9|0
1646150980000|2022-03-01 16:09:40|469.54|466.9|469.14|466.5|469.54|466.9|469.14|466.5|0
1646150990000|2022-03-01 16:09:50|468.84|466.2|469.54|466.9|469.54|466.9|468.84|466.2|0
1646151000000|2022-03-01 16:10:00|468.24|465.6|469.75|467.11|469.75|467.11|468.24|465.6|0
1646151010000|2022-03-01 16:10:10|469.54|466.9|468.33|465.69|469.54|466.9|468.33|465.69|0
1646151020000|2022-03-01 16:10:20|468.74|466.1|468.33|465.69|468.94|466.3|468.33|465.69|0
1646151030000|2022-03-01 16:10:30|467.13|464.49|467.33|464.69|467.53|464.89|467.13|464.49|0
1646151040000|2022-03-01 16:10:40|467.13|464.49|467.13|464.49|467.33|464.69|467.13|464.49|0
1646151050000|2022-03-01 16:10:50|467.73|465.09|467.33|464.69|467.93|465.29|467.33|464.69|0
1646151060000|2022-03-01 16:11:00|467.43|464.79|467.13|464.49|467.43|464.79|466.93|464.29|0
1646151070000|2022-03-01 16:11:10|466.72|464.08|466.72|464.08|467.13|464.49|466.72|464.08|0
1646151080000|2022-03-01 16:11:20|466.93|464.29|467.13|464.49|467.33|464.69|466.93|464.29|0
1646151090000|2022-03-01 16:11:30|467.33|464.69|468.24|465.6|468.44|465.8|467.33|464.69|0
1646151100000|2022-03-01 16:11:40|467.93|465.29|467.53|464.89|467.93|465.29|467.23|464.59|0
1646151110000|2022-03-01 16:11:50|467.33|464.69|467.53|464.89|467.53|464.89|467.13|464.49|0
1646151120000|2022-03-01 16:12:00|468.94|466.3|468.74|466.1|469.45|466.81|468.74|466.1|0
1646151130000|2022-03-01 16:12:10|468.13|465.49|468.13|465.49|468.13|465.49|467.83|465.19|0
1646151140000|2022-03-01 16:12:20|467.33|464.69|468.13|465.49|468.13|465.49|467.13|464.49|0
1646151150000|2022-03-01 16:12:30|468.33|465.69|467.93|465.29|468.33|465.69|467.83|465.19|0
1646151160000|2022-03-01 16:12:40|467.83|465.19|466.92|464.28|467.83|465.19|466.72|464.08|0
1646151170000|2022-03-01 16:12:50|467.33|464.69|467.23|464.59|467.43|464.79|467.23|464.59|0
1646151180000|2022-03-01 16:13:00|466.72|464.08|466.92|464.28|466.92|464.28|466.72|464.08|0
1646151190000|2022-03-01 16:13:10|466.83|464.19|466.72|464.08|466.92|464.28|466.72|464.08|0
1646151200000|2022-03-01 16:13:20|466.32|463.68|466.12|463.48|466.63|463.99|465.72|463.08|0
1646151210000|2022-03-01 16:13:30|467.13|464.49|467.33|464.69|467.73|465.09|467.13|464.49|0
1646151220000|2022-03-01 16:13:40|467.13|464.49|465.32|462.68|467.13|464.49|465.32|462.68|0
1646151230000|2022-03-01 16:13:50|465.11|462.47|464.91|462.27|465.11|462.47|464.91|462.27|0
1646151240000|2022-03-01 16:14:00|465.52|462.88|465.72|463.08|465.92|463.28|465.52|462.88|0
1646151250000|2022-03-01 16:14:10|464.51|461.87|463.31|460.67|464.51|461.87|463.31|460.67|0
1646151260000|2022-03-01 16:14:20|463.11|460.47|462.91|460.27|463.11|460.47|461.61|458.97|0
1646151270000|2022-03-01 16:14:30|463.61|460.97|464.31|461.67|464.31|461.67|463.11|460.47|0
1646151280000|2022-03-01 16:14:40|464.21|461.57|464.11|461.47|464.31|461.67|464.11|461.47|0
1646151290000|2022-03-01 16:14:50|463.91|461.27|462.51|459.87|463.91|461.27|462.51|459.87|0
1646151300000|2022-03-01 16:15:00|462.81|460.17|462.11|459.47|462.91|460.27|462.11|459.47|0
1646151310000|2022-03-01 16:15:10|462.31|459.67|462.31|459.67|462.61|459.97|462.31|459.67|0
1646151320000|2022-03-01 16:15:20|461.91|459.27|461.51|458.87|462.01|459.37|461.51|458.87|0
1646151330000|2022-03-01 16:15:30|463.01|460.37|463.71|461.07|463.71|461.07|463.01|460.37|0
1646151340000|2022-03-01 16:15:40|463.11|460.47|464.11|461.47|464.11|461.47|463.11|460.47|0
1646151350000|2022-03-01 16:15:50|463.31|460.67|463.91|461.27|464.31|461.67|463.31|460.67|0
1646151360000|2022-03-01 16:16:00|464.31|461.67|465.31|462.67|465.72|463.08|464.31|461.67|0
1646151370000|2022-03-01 16:16:10|465.52|462.88|466.72|464.08|466.92|464.28|465.52|462.88|0
1646151380000|2022-03-01 16:16:20|466.52|463.88|466.42|463.78|466.52|463.88|466.42|463.78|0
1646151390000|2022-03-01 16:16:30|465.31|462.67|464.82|462.18|465.31|462.67|464.82|462.18|0
1646151400000|2022-03-01 16:16:40|465.31|462.67|466.83|464.19|466.83|464.19|465.31|462.67|0
1646151410000|2022-03-01 16:16:50|467.12|464.48|467.63|464.99|467.93|465.29|467.12|464.48|0
1646151420000|2022-03-01 16:17:00|466.92|464.28|465.92|463.28|466.92|464.28|465.92|463.28|0
1646151430000|2022-03-01 16:17:10|466.32|463.68|466.32|463.68|466.52|463.88|466.12|463.48|0
1646151440000|2022-03-01 16:17:20|466.92|464.28|467.33|464.69|467.33|464.69|466.92|464.28|0
1646151450000|2022-03-01 16:17:30|467.53|464.89|467.53|464.89|468.33|465.69|467.53|464.89|0
1646151460000|2022-03-01 16:17:40|467.73|465.09|467.12|464.48|467.93|465.29|467.12|464.48|0
1646151470000|2022-03-01 16:17:50|467.43|464.79|467.12|464.48|467.53|464.89|467.12|464.48|0
1646151480000|2022-03-01 16:18:00|467.32|464.68|467.43|464.79|467.43|464.79|467.12|464.48|0
1646151490000|2022-03-01 16:18:10|466.92|464.28|466.62|463.98|466.92|464.28|466.32|463.68|0
1646151500000|2022-03-01 16:18:20|466.32|463.68|466.22|463.58|466.72|464.08|466.12|463.48|0
1646151510000|2022-03-01 16:18:30|466.52|463.88|466.32|463.68|466.72|464.08|466.32|463.68|0
1646151520000|2022-03-01 16:18:40|466.12|463.48|466.32|463.68|466.32|463.68|466.12|463.48|0
1646151530000|2022-03-01 16:18:50|466.12|463.48|466.32|463.68|466.52|463.88|466.12|463.48|0
1646151540000|2022-03-01 16:19:00|466.72|464.08|467.32|464.68|467.63|464.99|466.72|464.08|0
1646151550000|2022-03-01 16:19:10|467.43|464.79|467.93|465.29|468.33|465.69|467.43|464.79|0
1646151560000|2022-03-01 16:19:20|468.73|466.09|469.44|466.8|469.54|466.9|468.53|465.89|0
1646151570000|2022-03-01 16:19:30|469.94|467.3|470.35|467.71|470.35|467.71|469.74|467.1|0
1646151580000|2022-03-01 16:19:40|469.94|467.3|470.86|468.22|470.86|468.22|469.94|467.3|0
1646151590000|2022-03-01 16:19:50|470.35|467.71|470.35|467.71|470.35|467.71|470.15|467.51|0
1646151600000|2022-03-01 16:20:00|470.15|467.51|470.55|467.91|470.95|468.31|470.15|467.51|0
1646151610000|2022-03-01 16:20:10|470.95|468.31|469.94|467.3|470.95|468.31|469.94|467.3|0
1646151620000|2022-03-01 16:20:20|469.74|467.1|470.15|467.51|470.35|467.71|469.74|467.1|0
1646151630000|2022-03-01 16:20:30|471.06|468.42|470.35|467.71|471.36|468.72|470.35|467.71|0
1646151640000|2022-03-01 16:20:40|470.15|467.51|468.94|466.3|470.15|467.51|468.94|466.3|0
1646151650000|2022-03-01 16:20:50|468.53|465.89|468.03|465.39|468.64|466|468.03|465.39|0
1646151660000|2022-03-01 16:21:00|468.44|465.8|468.53|465.89|469.54|466.9|468.44|465.8|0
1646151670000|2022-03-01 16:21:10|468.33|465.69|467.73|465.09|468.33|465.69|467.73|465.09|0
1646151680000|2022-03-01 16:21:20|468.13|465.49|466.92|464.28|468.13|465.49|466.92|464.28|0
1646151690000|2022-03-01 16:21:30|467.12|464.48|467.93|465.29|468.33|465.69|467.12|464.48|0
1646151700000|2022-03-01 16:21:40|468.53|465.89|468.73|466.09|469.14|466.5|468.53|465.89|0
1646151710000|2022-03-01 16:21:50|468.44|465.8|469.64|467|469.64|467|468.44|465.8|0
1646151720000|2022-03-01 16:22:00|469.85|467.21|468.33|465.69|469.85|467.21|468.33|465.69|0
1646151730000|2022-03-01 16:22:10|468.13|465.49|468.93|466.29|468.93|466.29|467.93|465.29|0
1646151740000|2022-03-01 16:22:20|468.53|465.89|467.73|465.09|468.53|465.89|467.73|465.09|0
1646151750000|2022-03-01 16:22:30|468.13|465.49|467.73|465.09|468.13|465.49|467.32|464.68|0
1646151760000|2022-03-01 16:22:40|468.73|466.09|469.14|466.5|469.44|466.8|468.73|466.09|0
1646151770000|2022-03-01 16:22:50|469.44|466.8|468.33|465.69|469.44|466.8|468.33|465.69|0
1646151780000|2022-03-01 16:23:00|467.93|465.29|466.92|464.28|467.93|465.29|466.92|464.28|0
1646151790000|2022-03-01 16:23:10|466.62|463.98|465.31|462.67|466.62|463.98|465.31|462.67|0
1646151800000|2022-03-01 16:23:20|466.32|463.68|466.52|463.88|466.52|463.88|466.32|463.68|0
1646151810000|2022-03-01 16:23:30|466.32|463.68|465.91|463.27|466.32|463.68|465.91|463.27|0
1646151820000|2022-03-01 16:23:40|465.42|462.78|465.31|462.67|465.42|462.78|465.11|462.47|0
1646151830000|2022-03-01 16:23:50|464.91|462.27|463.95|461.31|464.91|462.27|463.95|461.31|0
1646151840000|2022-03-01 16:24:00|464.75|462.11|464.64|462|465.24|462.6|464.64|462|0
1646151850000|2022-03-01 16:24:10|464.84|462.2|462.73|460.09|464.84|462.2|462.53|459.89|0
1646151860000|2022-03-01 16:24:20|462.64|460|463.74|461.1|463.84|461.2|462.64|460|0
1646151870000|2022-03-01 16:24:30|464.14|461.5|465.15|462.51|465.15|462.51|464.14|461.5|0
1646151880000|2022-03-01 16:24:40|465.55|462.91|465.55|462.91|465.76|463.12|465.35|462.71|0
1646151890000|2022-03-01 16:24:50|464.95|462.31|464.75|462.11|464.95|462.31|464.55|461.91|0
1646151900000|2022-03-01 16:25:00|465.35|462.71|465.75|463.11|465.75|463.11|464.55|461.91|0
1646151910000|2022-03-01 16:25:10|465.55|462.91|465.55|462.91|465.55|462.91|465.55|462.91|0
1646151920000|2022-03-01 16:25:20|465.15|462.51|464.95|462.31|465.55|462.91|464.75|462.11|0
1646151930000|2022-03-01 16:25:30|465.46|462.82|465.75|463.11|465.75|463.11|465.15|462.51|0
1646151940000|2022-03-01 16:25:40|465.66|463.02|465.66|463.02|465.96|463.32|465.55|462.91|0
1646151950000|2022-03-01 16:25:50|466.56|463.92|465.75|463.11|466.56|463.92|465.75|463.11|0
1646151960000|2022-03-01 16:26:00|465.96|463.32|467.07|464.43|467.17|464.53|465.96|463.32|0
1646151970000|2022-03-01 16:26:10|467.17|464.53|466.76|464.12|467.17|464.53|466.76|464.12|0
1646151980000|2022-03-01 16:26:20|467.37|464.73|467.17|464.53|467.37|464.73|467.17|464.53|0
1646151990000|2022-03-01 16:26:30|466.36|463.72|465.55|462.91|467.07|464.43|465.55|462.91|0
1646152000000|2022-03-01 16:26:40|465.96|463.32|466.76|464.12|467.07|464.43|465.96|463.32|0
1646152010000|2022-03-01 16:26:50|466.36|463.72|466.76|464.12|466.76|464.12|466.36|463.72|0
1646152020000|2022-03-01 16:27:00|467.37|464.73|466.76|464.12|467.37|464.73|466.76|464.12|0
1646152030000|2022-03-01 16:27:10|466.36|463.72|466.76|464.12|466.76|464.12|466.36|463.72|0
1646152040000|2022-03-01 16:27:20|467.37|464.73|468.89|466.25|468.89|466.25|467.37|464.73|0
1646152050000|2022-03-01 16:27:30|468.48|465.84|468.18|465.54|468.58|465.94|468.18|465.54|0
1646152060000|2022-03-01 16:27:40|467.77|465.13|467.57|464.93|467.77|465.13|467.57|464.93|0
1646152070000|2022-03-01 16:27:50|466.56|463.92|466.36|463.72|466.76|464.12|466.16|463.52|0
1646152080000|2022-03-01 16:28:00|466.06|463.42|467.57|464.93|467.57|464.93|466.06|463.42|0
1646152090000|2022-03-01 16:28:10|467.37|464.73|466.96|464.32|467.57|464.93|466.96|464.32|0
1646152100000|2022-03-01 16:28:20|467.27|464.63|467.77|465.13|467.88|465.24|467.17|464.53|0
1646152110000|2022-03-01 16:28:30|467.97|465.33|469.19|466.55|469.5|466.86|467.97|465.33|0
1646152120000|2022-03-01 16:28:40|470|467.36|470.2|467.56|470.4|467.76|469.8|467.16|0
1646152130000|2022-03-01 16:28:50|470.1|467.46|470.2|467.56|470.2|467.56|470|467.36|0
1646152140000|2022-03-01 16:29:00|470.61|467.97|471.01|468.37|471.01|468.37|470.61|467.97|0
1646152150000|2022-03-01 16:29:10|471.21|468.57|472.23|469.59|472.43|469.79|471.21|468.57|0
1646152160000|2022-03-01 16:29:20|472.13|469.49|471.93|469.29|472.43|469.79|471.93|469.29|0
1646152170000|2022-03-01 16:29:30|472.33|469.69|472.02|469.38|472.43|469.79|472.02|469.38|0
1646152180000|2022-03-01 16:29:40|471.93|469.29|471.01|468.37|471.93|469.29|471.01|468.37|0
1646152190000|2022-03-01 16:29:50|471.32|468.68|470.1|467.46|471.32|468.68|470.1|467.46|0
1646152200000|2022-03-01 16:30:00|469.59|466.95|471.82|469.18|471.82|469.18|469.59|466.95|0
1646152210000|2022-03-01 16:30:10|473.45|470.81|472.63|469.99|473.65|471.01|472.63|469.99|0
1646152220000|2022-03-01 16:30:20|472.23|469.59|472.23|469.59|472.23|469.59|471.82|469.18|0
1646152230000|2022-03-01 16:30:30|472.43|469.79|474.87|472.23|474.87|472.23|472.43|469.79|0
1646152240000|2022-03-01 16:30:40|473.65|471.01|473.65|471.01|473.65|471.01|473.24|470.6|0
1646152250000|2022-03-01 16:30:50|473.96|471.32|474.67|472.03|474.87|472.23|473.96|471.32|0
1646152260000|2022-03-01 16:31:00|474.87|472.23|474.67|472.03|474.87|472.23|474.46|471.82|0
1646152270000|2022-03-01 16:31:10|474.26|471.62|474.46|471.82|474.87|472.23|474.26|471.62|0
1646152280000|2022-03-01 16:31:20|475.09|472.45|475.3|472.66|475.3|472.66|475.09|472.45|0
1646152290000|2022-03-01 16:31:30|475.5|472.86|476.11|473.47|476.52|473.88|475.5|472.86|0
1646152300000|2022-03-01 16:31:40|475.5|472.86|476.72|474.08|477.33|474.69|475.5|472.86|0
1646152310000|2022-03-01 16:31:50|476.31|473.67|478.55|475.91|478.55|475.91|476.31|473.67|0
1646152320000|2022-03-01 16:32:00|478.03|475.39|479.51|476.87|480.12|477.48|478.03|475.39|0
1646152330000|2022-03-01 16:32:10|479.82|477.18|480.53|477.89|480.93|478.29|479.51|476.87|0
1646152340000|2022-03-01 16:32:20|480.32|477.68|480.73|478.09|480.73|478.09|480.32|477.68|0
1646152350000|2022-03-01 16:32:30|480.93|478.29|481.05|478.41|481.14|478.5|480.85|478.21|0
1646152360000|2022-03-01 16:32:40|480.55|477.91|481.24|478.6|481.24|478.6|480.43|477.79|0
1646152370000|2022-03-01 16:32:50|481.04|478.4|481.26|478.62|481.46|478.82|481.04|478.4|0
1646152380000|2022-03-01 16:33:00|481.89|479.25|481.99|479.35|482.5|479.86|481.89|479.25|0
1646152390000|2022-03-01 16:33:10|481.69|479.05|482.09|479.45|482.09|479.45|480.87|478.23|0
1646152400000|2022-03-01 16:33:20|482.29|479.65|483.31|480.67|483.31|480.67|482.29|479.65|0
1646152410000|2022-03-01 16:33:30|483.62|480.98|484.33|481.69|484.33|481.69|483.62|480.98|0
1646152420000|2022-03-01 16:33:40|484.94|482.3|484.73|482.09|484.94|482.3|484.53|481.89|0
1646152430000|2022-03-01 16:33:50|485.14|482.5|484.23|481.59|485.14|482.5|484.23|481.59|0
1646152440000|2022-03-01 16:34:00|484.12|481.48|483.31|480.67|484.53|481.89|483.31|480.67|0
1646152450000|2022-03-01 16:34:10|483.51|480.87|483.31|480.67|483.62|480.98|483.31|480.67|0
1646152460000|2022-03-01 16:34:20|484.33|481.69|486.36|483.72|486.36|483.72|484.33|481.69|0
1646152470000|2022-03-01 16:34:30|485.96|483.32|485.55|482.91|485.96|483.32|485.55|482.91|0
1646152480000|2022-03-01 16:34:40|485.96|483.32|484.94|482.3|485.96|483.32|484.94|482.3|0
1646152490000|2022-03-01 16:34:50|485.34|482.7|485.55|482.91|485.75|483.11|485.34|482.7|0
1646152500000|2022-03-01 16:35:00|485.75|483.11|484.53|481.89|485.75|483.11|484.53|481.89|0
1646152510000|2022-03-01 16:35:10|485.75|483.11|486.36|483.72|486.36|483.72|485.75|483.11|0
1646152520000|2022-03-01 16:35:20|486.77|484.13|486.97|484.33|486.97|484.33|486.47|483.83|0
1646152530000|2022-03-01 16:35:30|487.38|484.74|487.59|484.95|487.59|484.95|487.18|484.54|0
1646152540000|2022-03-01 16:35:40|487.38|484.74|486.47|483.83|487.38|484.74|486.16|483.52|0
1646152550000|2022-03-01 16:35:50|486.16|483.52|486.57|483.93|486.57|483.93|485.95|483.31|0
1646152560000|2022-03-01 16:36:00|487.59|484.95|487.59|484.95|487.59|484.95|486.97|484.33|0
1646152570000|2022-03-01 16:36:10|487.79|485.15|487.38|484.74|488.2|485.56|487.38|484.74|0
1646152580000|2022-03-01 16:36:20|487.59|484.95|486.36|483.72|487.59|484.95|486.36|483.72|0
1646152590000|2022-03-01 16:36:30|486.16|483.52|485.14|482.5|486.16|483.52|484.94|482.3|0
1646152600000|2022-03-01 16:36:40|485.55|482.91|485.55|482.91|485.55|482.91|485.34|482.7|0
1646152610000|2022-03-01 16:36:50|485.45|482.81|485.14|482.5|485.45|482.81|485.14|482.5|0
1646152620000|2022-03-01 16:37:00|485.75|483.11|485.04|482.4|485.75|483.11|485.04|482.4|0
1646152630000|2022-03-01 16:37:10|485.14|482.5|484.94|482.3|485.14|482.5|484.12|481.48|0
1646152640000|2022-03-01 16:37:20|484.84|482.2|484.94|482.3|484.94|482.3|484.53|481.89|0
1646152650000|2022-03-01 16:37:30|484.73|482.09|485.75|483.11|485.75|483.11|484.73|482.09|0
1646152660000|2022-03-01 16:37:40|486.36|483.72|486.16|483.52|486.36|483.72|485.95|483.31|0
1646152670000|2022-03-01 16:37:50|486.97|484.33|486.57|483.93|486.97|484.33|486.57|483.93|0
1646152680000|2022-03-01 16:38:00|486.26|483.62|486.57|483.93|486.67|484.03|486.26|483.62|0
1646152690000|2022-03-01 16:38:10|485.95|483.31|486.16|483.52|486.16|483.52|485.95|483.31|0
1646152700000|2022-03-01 16:38:20|486.06|483.42|486.36|483.72|486.77|484.13|485.95|483.31|0
1646152710000|2022-03-01 16:38:30|486.67|484.03|487.49|484.85|487.49|484.85|486.57|483.93|0
1646152720000|2022-03-01 16:38:40|487.99|485.35|487.59|484.95|487.99|485.35|487.59|484.95|0
1646152730000|2022-03-01 16:38:50|487.79|485.15|487.99|485.35|487.99|485.35|487.18|484.54|0
1646152740000|2022-03-01 16:39:00|488.61|485.97|488.1|485.46|488.61|485.97|487.99|485.35|0
1646152750000|2022-03-01 16:39:10|488.4|485.76|488.61|485.97|488.61|485.97|487.99|485.35|0
1646152760000|2022-03-01 16:39:20|488.4|485.76|487.58|484.94|488.4|485.76|487.58|484.94|0
1646152770000|2022-03-01 16:39:30|486.97|484.33|486.56|483.92|487.18|484.54|486.56|483.92|0
1646152780000|2022-03-01 16:39:40|486.77|484.13|486.56|483.92|486.77|484.13|486.56|483.92|0
1646152790000|2022-03-01 16:39:50|486.47|483.83|487.58|484.94|487.58|484.94|486.47|483.83|0
1646152800000|2022-03-01 16:40:00|486.16|483.52|486.77|484.13|486.97|484.33|486.16|483.52|0
1646152810000|2022-03-01 16:40:10|487.18|484.54|486.87|484.23|487.18|484.54|486.36|483.72|0
1646152820000|2022-03-01 16:40:20|485.95|483.31|485.14|482.5|485.95|483.31|485.14|482.5|0
1646152830000|2022-03-01 16:40:30|484.93|482.29|485.14|482.5|485.34|482.7|484.93|482.29|0
1646152840000|2022-03-01 16:40:40|485.34|482.7|485.14|482.5|485.34|482.7|485.14|482.5|0
1646152850000|2022-03-01 16:40:50|485.34|482.7|485.34|482.7|485.34|482.7|485.14|482.5|0
1646152860000|2022-03-01 16:41:00|485.14|482.5|484.02|481.38|485.34|482.7|484.02|481.38|0
1646152870000|2022-03-01 16:41:10|484.93|482.29|486.16|483.52|486.36|483.72|484.93|482.29|0
1646152880000|2022-03-01 16:41:20|486.97|484.33|487.58|484.94|487.58|484.94|486.97|484.33|0
1646152890000|2022-03-01 16:41:30|487.38|484.74|487.38|484.74|487.58|484.94|487.18|484.54|0
1646152900000|2022-03-01 16:41:40|487.99|485.35|488.6|485.96|488.6|485.96|487.99|485.35|0
1646152910000|2022-03-01 16:41:50|488.3|485.66|487.38|484.74|488.3|485.66|486.77|484.13|0
1646152920000|2022-03-01 16:42:00|486.97|484.33|487.08|484.44|487.08|484.44|486.36|483.72|0
1646152930000|2022-03-01 16:42:10|486.77|484.13|486.77|484.13|486.77|484.13|486.16|483.52|0
1646152940000|2022-03-01 16:42:20|486.56|483.92|486.56|483.92|486.97|484.33|486.56|483.92|0
1646152950000|2022-03-01 16:42:30|487.18|484.54|486.67|484.03|487.18|484.54|486.67|484.03|0
1646152960000|2022-03-01 16:42:40|486.77|484.13|486.97|484.33|487.38|484.74|486.77|484.13|0
1646152970000|2022-03-01 16:42:50|486.56|483.92|486.97|484.33|486.97|484.33|486.36|483.72|0
1646152980000|2022-03-01 16:43:00|487.38|484.74|487.99|485.35|488.1|485.46|487.38|484.74|0
1646152990000|2022-03-01 16:43:10|487.69|485.05|488.4|485.76|488.4|485.76|487.28|484.64|0
1646153000000|2022-03-01 16:43:20|488.6|485.96|487.58|484.94|488.6|485.96|487.58|484.94|0
1646153010000|2022-03-01 16:43:30|487.38|484.74|489.83|487.19|489.83|487.19|487.38|484.74|0
1646153020000|2022-03-01 16:43:40|489.12|486.48|489.22|486.58|489.42|486.78|489.12|486.48|0
1646153030000|2022-03-01 16:43:50|489.01|486.37|488.51|485.87|489.01|486.37|488.51|485.87|0
1646153040000|2022-03-01 16:44:00|488.2|485.56|488.4|485.76|488.6|485.96|488.2|485.56|0
1646153050000|2022-03-01 16:44:10|487.69|485.05|486.97|484.33|487.79|485.15|486.97|484.33|0
1646153060000|2022-03-01 16:44:20|486.77|484.13|487.38|484.74|487.38|484.74|486.77|484.13|0
1646153070000|2022-03-01 16:44:30|488.2|485.56|487.58|484.94|488.2|485.56|487.58|484.94|0
1646153080000|2022-03-01 16:44:40|487.38|484.74|486.97|484.33|487.38|484.74|486.77|484.13|0
1646153090000|2022-03-01 16:44:50|487.17|484.53|487.38|484.74|487.38|484.74|487.17|484.53|0
1646153100000|2022-03-01 16:45:00|486.97|484.33|488.4|485.76|488.4|485.76|486.97|484.33|0
1646153110000|2022-03-01 16:45:10|487.58|484.94|488.91|486.27|488.91|486.27|487.58|484.94|0
1646153120000|2022-03-01 16:45:20|489.63|486.99|489.22|486.58|489.63|486.99|489.01|486.37|0
1646153130000|2022-03-01 16:45:30|488.81|486.17|489.62|486.98|489.62|486.98|488.81|486.17|0
1646153140000|2022-03-01 16:45:40|489.83|487.19|489.73|487.09|490.03|487.39|489.62|486.98|0
1646153150000|2022-03-01 16:45:50|491.47|488.83|492.7|490.06|492.7|490.06|491.47|488.83|0
1646153160000|2022-03-01 16:46:00|492.49|489.85|493.11|490.47|493.11|490.47|492.49|489.85|0
1646153170000|2022-03-01 16:46:10|492.9|490.26|493.72|491.08|494.34|491.7|492.9|490.26|0
1646153180000|2022-03-01 16:46:20|494.75|492.11|494.54|491.9|494.75|492.11|494.34|491.7|0
1646153190000|2022-03-01 16:46:30|494.75|492.11|493.93|491.29|494.95|492.31|493.93|491.29|0
1646153200000|2022-03-01 16:46:40|494.13|491.49|494.54|491.9|494.75|492.11|493.93|491.29|0
1646153210000|2022-03-01 16:46:50|494.75|492.11|495.77|493.13|495.77|493.13|494.75|492.11|0
1646153220000|2022-03-01 16:47:00|495.57|492.93|495.77|493.13|495.98|493.34|495.57|492.93|0
1646153230000|2022-03-01 16:47:10|495.88|493.24|496.19|493.55|496.19|493.55|495.88|493.24|0
1646153240000|2022-03-01 16:47:20|496.6|493.96|497.42|494.78|497.63|494.99|496.6|493.96|0
1646153250000|2022-03-01 16:47:30|498.04|495.4|497.01|494.37|498.04|495.4|497.01|494.37|0
1646153260000|2022-03-01 16:47:40|497.42|494.78|497.63|494.99|498.45|495.81|497.42|494.78|0
1646153270000|2022-03-01 16:47:50|497.83|495.19|497.11|494.47|497.83|495.19|497.01|494.37|0
1646153280000|2022-03-01 16:48:00|497.21|494.57|497.21|494.57|497.21|494.57|496.8|494.16|0
1646153290000|2022-03-01 16:48:10|497.11|494.47|496.6|493.96|497.11|494.47|496.19|493.55|0
1646153300000|2022-03-01 16:48:20|495.57|492.93|495.36|492.72|495.77|493.13|495.36|492.72|0
1646153310000|2022-03-01 16:48:30|495.98|493.34|496.6|493.96|496.6|493.96|495.57|492.93|0
1646153320000|2022-03-01 16:48:40|496.18|493.54|497.01|494.37|497.01|494.37|496.18|493.54|0
1646153330000|2022-03-01 16:48:50|496.8|494.16|496.8|494.16|496.8|494.16|496.29|493.65|0
1646153340000|2022-03-01 16:49:00|496.18|493.54|494.95|492.31|496.18|493.54|494.95|492.31|0
1646153350000|2022-03-01 16:49:10|496.6|493.96|495.36|492.72|496.6|493.96|495.36|492.72|0
1646153360000|2022-03-01 16:49:20|495.77|493.13|496.8|494.16|497.01|494.37|495.77|493.13|0
1646153370000|2022-03-01 16:49:30|497.01|494.37|497.21|494.57|497.62|494.98|497.01|494.37|0
1646153380000|2022-03-01 16:49:40|497.01|494.37|497.01|494.37|497.21|494.57|496.8|494.16|0
1646153390000|2022-03-01 16:49:50|495.98|493.34|494.75|492.11|495.98|493.34|494.75|492.11|0
1646153400000|2022-03-01 16:50:00|494.13|491.49|494.54|491.9|494.54|491.9|493.51|490.87|0
1646153410000|2022-03-01 16:50:10|494.13|491.49|497.31|494.67|497.31|494.67|494.13|491.49|0
1646153420000|2022-03-01 16:50:20|497.92|495.28|498.58|495.94|498.58|495.94|497.76|495.12|0
1646153430000|2022-03-01 16:50:30|498.38|495.74|499.81|497.17|500.01|497.37|498.38|495.74|0
1646153440000|2022-03-01 16:50:40|500.22|497.58|499.4|496.76|500.22|497.58|499.4|496.76|0
1646153450000|2022-03-01 16:50:50|499.6|496.96|499.81|497.17|499.81|497.17|499.6|496.96|0
1646153460000|2022-03-01 16:51:00|499.71|497.07|499.6|496.96|499.71|497.07|498.37|495.73|0
1646153470000|2022-03-01 16:51:10|498.58|495.94|498.17|495.53|498.58|495.94|497.35|494.71|0
1646153480000|2022-03-01 16:51:20|497.97|495.33|497.76|495.12|497.97|495.33|497.76|495.12|0
1646153490000|2022-03-01 16:51:30|497.25|494.61|498.37|495.73|498.37|495.73|497.25|494.61|0
1646153500000|2022-03-01 16:51:40|497.25|494.61|497.56|494.92|497.56|494.92|496.94|494.3|0
1646153510000|2022-03-01 16:51:50|498.58|495.94|498.17|495.53|498.58|495.94|497.66|495.02|0
1646153520000|2022-03-01 16:52:00|497.87|495.23|496.74|494.1|497.87|495.23|496.74|494.1|0
1646153530000|2022-03-01 16:52:10|496.64|494|496.33|493.69|496.64|494|495.51|492.87|0
1646153540000|2022-03-01 16:52:20|496.74|494.1|496.74|494.1|496.74|494.1|496.53|493.89|0
1646153550000|2022-03-01 16:52:30|496.33|493.69|496.53|493.89|496.53|493.89|495.72|493.08|0
1646153560000|2022-03-01 16:52:40|497.56|494.92|497.76|495.12|497.76|495.12|497.35|494.71|0
1646153570000|2022-03-01 16:52:50|497.96|495.32|498.48|495.84|498.58|495.94|497.96|495.32|0
1646153580000|2022-03-01 16:53:00|498.78|496.14|497.56|494.92|498.78|496.14|497.56|494.92|0
1646153590000|2022-03-01 16:53:10|497.76|495.12|496.74|494.1|497.76|495.12|496.74|494.1|0
1646153600000|2022-03-01 16:53:20|496.53|493.89|496.94|494.3|497.25|494.61|496.53|493.89|0
1646153610000|2022-03-01 16:53:30|497.56|494.92|496.33|493.69|497.56|494.92|496.33|493.69|0
1646153620000|2022-03-01 16:53:40|497.96|495.32|497.76|495.12|497.96|495.32|497.76|495.12|0
1646153630000|2022-03-01 16:53:50|498.17|495.53|497.96|495.32|498.78|496.14|497.96|495.32|0
1646153640000|2022-03-01 16:54:00|498.48|495.84|500.22|497.58|500.22|497.58|498.48|495.84|0
1646153650000|2022-03-01 16:54:10|499.81|497.17|499.81|497.17|499.81|497.17|499.19|496.55|0
1646153660000|2022-03-01 16:54:20|499.6|496.96|500.22|497.58|500.22|497.58|499.6|496.96|0
1646153670000|2022-03-01 16:54:30|498.78|496.14|498.58|495.94|498.78|496.14|498.58|495.94|0
1646153680000|2022-03-01 16:54:40|499.09|496.45|498.78|496.14|499.09|496.45|498.17|495.53|0
1646153690000|2022-03-01 16:54:50|498.37|495.73|498.89|496.25|498.89|496.25|497.55|494.91|0
1646153700000|2022-03-01 16:55:00|498.58|495.94|500.01|497.37|500.22|497.58|498.58|495.94|0
1646153710000|2022-03-01 16:55:10|499.3|496.66|499.5|496.86|500.01|497.37|499.3|496.66|0
1646153720000|2022-03-01 16:55:20|499.19|496.55|500.01|497.37|500.01|497.37|499.19|496.55|0
1646153730000|2022-03-01 16:55:30|500.22|497.58|500.63|497.99|500.63|497.99|500.22|497.58|0
1646153740000|2022-03-01 16:55:40|500.01|497.37|500.01|497.37|500.01|497.37|499.81|497.17|0
1646153750000|2022-03-01 16:55:50|499.6|496.96|500.63|497.99|500.63|497.99|499.6|496.96|0
1646153760000|2022-03-01 16:56:00|500.42|497.78|502.27|499.63|502.47|499.83|500.42|497.78|0
1646153770000|2022-03-01 16:56:10|502.47|499.83|503.09|500.45|503.09|500.45|501.86|499.22|0
1646153780000|2022-03-01 16:56:20|502.68|500.04|503.3|500.66|503.3|500.66|502.68|500.04|0
1646153790000|2022-03-01 16:56:30|503.09|500.45|504.22|501.58|504.22|501.58|503.09|500.45|0
1646153800000|2022-03-01 16:56:40|503.91|501.27|502.68|500.04|503.91|501.27|502.68|500.04|0
1646153810000|2022-03-01 16:56:50|503.3|500.66|503.91|501.27|503.91|501.27|503.3|500.66|0
1646153820000|2022-03-01 16:57:00|503.71|501.07|502.27|499.63|503.71|501.07|502.27|499.63|0
1646153830000|2022-03-01 16:57:10|501.86|499.22|501.45|498.81|502.27|499.63|501.24|498.6|0
1646153840000|2022-03-01 16:57:20|501.65|499.01|499.19|496.55|501.65|499.01|499.19|496.55|0
1646153850000|2022-03-01 16:57:30|499.5|496.86|499.6|496.96|499.6|496.96|498.89|496.25|0
1646153860000|2022-03-01 16:57:40|499.81|497.17|501.04|498.4|501.04|498.4|499.81|497.17|0
1646153870000|2022-03-01 16:57:50|500.94|498.3|499.4|496.76|500.94|498.3|499.4|496.76|0
1646153880000|2022-03-01 16:58:00|500.22|497.58|500.01|497.37|500.22|497.58|500.01|497.37|0
1646153890000|2022-03-01 16:58:10|500.22|497.58|500.63|497.99|500.73|498.09|500.22|497.58|0
1646153900000|2022-03-01 16:58:20|499.81|497.17|500.01|497.37|500.01|497.37|499.6|496.96|0
1646153910000|2022-03-01 16:58:30|499.6|496.96|499.4|496.76|499.81|497.17|499.4|496.76|0
1646153920000|2022-03-01 16:58:40|499.81|497.17|500.22|497.58|500.22|497.58|499.6|496.96|0
1646153930000|2022-03-01 16:58:50|500.63|497.99|500.22|497.58|500.63|497.99|500.22|497.58|0
1646153940000|2022-03-01 16:59:00|499.6|496.96|500.63|497.99|500.63|497.99|499.6|496.96|0
1646153950000|2022-03-01 16:59:10|500.94|498.3|499.91|497.27|500.94|498.3|499.91|497.27|0
1646153960000|2022-03-01 16:59:20|500.63|497.99|499.4|496.76|500.63|497.99|499.4|496.76|0
1646153970000|2022-03-01 16:59:30|499.5|496.86|499.5|496.86|499.71|497.07|499.5|496.86|0
1646153980000|2022-03-01 16:59:40|499.3|496.66|498.99|496.35|499.4|496.76|498.99|496.35|0
1646153990000|2022-03-01 16:59:50|499.19|496.55|500.21|497.57|500.21|497.57|499.19|496.55|0
1646154000000|2022-03-01 17:00:00|501.45|498.81|500.83|498.19|501.45|498.81|500.83|498.19|0
1646154010000|2022-03-01 17:00:10|500.01|497.37|500.42|497.78|500.42|497.78|499.6|496.96|0
1646154020000|2022-03-01 17:00:20|500.01|497.37|501.45|498.81|501.45|498.81|500.01|497.37|0
1646154030000|2022-03-01 17:00:30|501.24|498.6|501.86|499.22|501.86|499.22|501.24|498.6|0
1646154040000|2022-03-01 17:00:40|501.45|498.81|501.65|499.01|501.65|499.01|501.24|498.6|0
1646154050000|2022-03-01 17:00:50|501.45|498.81|500.21|497.57|501.45|498.81|500.21|497.57|0
1646154060000|2022-03-01 17:01:00|500.42|497.78|500.21|497.57|500.53|497.89|499.6|496.96|0
1646154070000|2022-03-01 17:01:10|500.01|497.37|499.8|497.16|500.01|497.37|499.39|496.75|0
1646154080000|2022-03-01 17:01:20|500.32|497.68|500.01|497.37|500.32|497.68|499.6|496.96|0
1646154090000|2022-03-01 17:01:30|498.98|496.34|500.62|497.98|500.62|497.98|498.98|496.34|0
1646154100000|2022-03-01 17:01:40|500.73|498.09|500.12|497.48|500.73|498.09|499.91|497.27|0
1646154110000|2022-03-01 17:01:50|499.84|497.2|500.04|497.4|500.15|497.51|499.84|497.2|0
1646154120000|2022-03-01 17:02:00|501.28|498.64|502.3|499.66|502.3|499.66|501.07|498.43|0
1646154130000|2022-03-01 17:02:10|501.89|499.25|502|499.36|502.3|499.66|501.89|499.25|0
1646154140000|2022-03-01 17:02:20|501.48|498.84|500.86|498.22|501.59|498.95|500.86|498.22|0
1646154150000|2022-03-01 17:02:30|500.56|497.92|502.3|499.66|502.3|499.66|500.56|497.92|0
1646154160000|2022-03-01 17:02:40|502.92|500.28|502.92|500.28|503.03|500.39|502.71|500.07|0
1646154170000|2022-03-01 17:02:50|503.33|500.69|503.33|500.69|503.74|501.1|503.33|500.69|0
1646154180000|2022-03-01 17:03:00|503.13|500.49|502.92|500.28|503.13|500.49|502.51|499.87|0
1646154190000|2022-03-01 17:03:10|502.71|500.07|502.71|500.07|502.92|500.28|502.62|499.98|0
1646154200000|2022-03-01 17:03:20|503.13|500.49|502.1|499.46|503.33|500.69|502.1|499.46|0
1646154210000|2022-03-01 17:03:30|502|499.36|502.3|499.66|503.13|500.49|502|499.36|0
1646154220000|2022-03-01 17:03:40|501.89|499.25|502.2|499.56|502.2|499.56|501.89|499.25|0
1646154230000|2022-03-01 17:03:50|502.71|500.07|503.54|500.9|503.54|500.9|502.71|500.07|0
1646154240000|2022-03-01 17:04:00|503.85|501.21|503.95|501.31|503.95|501.31|503.85|501.21|0
1646154250000|2022-03-01 17:04:10|503.74|501.1|503.54|500.9|503.95|501.31|503.54|500.9|0
1646154260000|2022-03-01 17:04:20|503.03|500.39|503.54|500.9|503.95|501.31|503.03|500.39|0
1646154270000|2022-03-01 17:04:30|503.95|501.31|502.51|499.87|503.95|501.31|502.51|499.87|0
1646154280000|2022-03-01 17:04:40|502.2|499.56|503.74|501.1|503.74|501.1|502.2|499.56|0
1646154290000|2022-03-01 17:04:50|503.54|500.9|503.54|500.9|503.54|500.9|503.12|500.48|0
1646154300000|2022-03-01 17:05:00|503.33|500.69|502|499.36|503.33|500.69|501.89|499.25|0
1646154310000|2022-03-01 17:05:10|501.07|498.43|500.86|498.22|501.07|498.43|500.86|498.22|0
1646154320000|2022-03-01 17:05:20|501.38|498.74|502.71|500.07|502.71|500.07|501.38|498.74|0
1646154330000|2022-03-01 17:05:30|503.12|500.48|503.64|501|503.64|501|503.12|500.48|0
1646154340000|2022-03-01 17:05:40|503.33|500.69|502.82|500.18|503.33|500.69|502.82|500.18|0
1646154350000|2022-03-01 17:05:50|502.71|500.07|501.89|499.25|502.71|500.07|501.89|499.25|0
1646154360000|2022-03-01 17:06:00|502.41|499.77|503.03|500.39|503.12|500.48|502.3|499.66|0
1646154370000|2022-03-01 17:06:10|503.12|500.48|502.51|499.87|503.12|500.48|502.2|499.56|0
1646154380000|2022-03-01 17:06:20|502.61|499.97|502.1|499.46|502.71|500.07|502.1|499.46|0
1646154390000|2022-03-01 17:06:30|502.51|499.87|501.89|499.25|502.51|499.87|501.89|499.25|0
1646154400000|2022-03-01 17:06:40|501.07|498.43|501.48|498.84|501.48|498.84|500.66|498.02|0
1646154410000|2022-03-01 17:06:50|501.27|498.63|501.27|498.63|501.27|498.63|501.07|498.43|0
1646154420000|2022-03-01 17:07:00|501.68|499.04|501.9|499.04|501.9|499.04|501.68|498.93|0
1646154430000|2022-03-01 17:07:10|502.82|499.96|501.59|498.73|502.82|499.96|501.59|498.73|0
1646154440000|2022-03-01 17:07:20|502|499.14|502.21|499.35|502.21|499.35|501.79|498.93|0
1646154450000|2022-03-01 17:07:30|502.41|499.55|504.06|501.2|504.06|501.2|502.41|499.55|0
1646154460000|2022-03-01 17:07:40|503.85|500.99|504.06|501.2|504.06|501.2|503.85|500.99|0
1646154470000|2022-03-01 17:07:50|503.75|500.89|503.85|500.99|503.85|500.99|503.65|500.79|0
1646154480000|2022-03-01 17:08:00|503.55|500.69|504.06|501.2|504.06|501.2|503.34|500.48|0
1646154490000|2022-03-01 17:08:10|503.96|501.1|503.85|500.99|504.06|501.2|503.85|500.99|0
1646154500000|2022-03-01 17:08:20|505.91|503.05|506.12|503.26|506.32|503.46|505.91|503.05|0
1646154510000|2022-03-01 17:08:30|505.71|502.85|505.29|502.43|505.91|503.05|505.29|502.43|0
1646154520000|2022-03-01 17:08:40|505.5|502.64|506.32|503.46|506.32|503.46|505.5|502.64|0
1646154530000|2022-03-01 17:08:50|506.53|503.67|506.53|503.67|506.53|503.67|506.43|503.57|0
1646154540000|2022-03-01 17:09:00|506.32|503.46|506.12|503.26|506.32|503.46|506.12|503.26|0
1646154550000|2022-03-01 17:09:10|506.32|503.46|506.32|503.46|506.32|503.46|506.12|503.26|0
1646154560000|2022-03-01 17:09:20|506.53|503.67|506.12|503.26|506.53|503.67|505.91|503.05|0
1646154570000|2022-03-01 17:09:30|506.32|503.46|505.71|502.85|506.32|503.46|505.71|502.85|0
1646154580000|2022-03-01 17:09:40|505.29|502.43|505.81|502.95|505.81|502.95|505.29|502.43|0
1646154590000|2022-03-01 17:09:50|505.71|502.85|505.91|503.05|505.91|503.05|505.71|502.85|0
1646154600000|2022-03-01 17:10:00|506.12|503.26|506.53|503.67|506.53|503.67|506.12|503.26|0
1646154610000|2022-03-01 17:10:10|506.32|503.46|506.53|503.67|506.53|503.67|506.32|503.46|0
1646154620000|2022-03-01 17:10:20|508.6|505.74|507.98|505.12|508.6|505.74|507.77|504.91|0
1646154630000|2022-03-01 17:10:30|507.77|504.91|508.8|505.94|508.8|505.94|507.77|504.91|0
1646154640000|2022-03-01 17:10:40|509.42|506.56|509.63|506.77|509.63|506.77|509.22|506.36|0
1646154650000|2022-03-01 17:10:50|509.84|506.98|509.63|506.77|509.84|506.98|509.63|506.77|0
1646154660000|2022-03-01 17:11:00|509.42|506.56|510.21|507.35|511.03|508.17|509.42|506.56|0
1646154670000|2022-03-01 17:11:10|510|507.14|509.59|506.73|510.21|507.35|509.59|506.73|0
1646154680000|2022-03-01 17:11:20|510|507.14|508.76|505.9|510|507.14|508.76|505.9|0
1646154690000|2022-03-01 17:11:30|508.46|505.6|508.97|506.11|508.97|506.11|508.15|505.29|0
1646154700000|2022-03-01 17:11:40|509.17|506.31|508.97|506.11|509.17|506.31|508.76|505.9|0
1646154710000|2022-03-01 17:11:50|508.87|506.01|509.17|506.31|509.17|506.31|508.87|506.01|0
1646154720000|2022-03-01 17:12:00|509.38|506.52|510|507.14|510|507.14|509.28|506.42|0
1646154730000|2022-03-01 17:12:10|509.79|506.93|510.11|507.25|510.62|507.76|509.79|506.93|0
1646154740000|2022-03-01 17:12:20|510.41|507.55|511.03|508.17|511.03|508.17|510.41|507.55|0
1646154750000|2022-03-01 17:12:30|511.44|508.58|510|507.14|511.44|508.58|510|507.14|0
1646154760000|2022-03-01 17:12:40|509.59|506.73|510.2|507.34|510.2|507.34|509.59|506.73|0
1646154770000|2022-03-01 17:12:50|510.41|507.55|509.79|506.93|510.41|507.55|509.79|506.93|0
1646154780000|2022-03-01 17:13:00|508.76|505.9|508.15|505.29|508.76|505.9|508.15|505.29|0
1646154790000|2022-03-01 17:13:10|508.35|505.49|506.81|503.95|508.35|505.49|506.5|503.64|0
1646154800000|2022-03-01 17:13:20|506.09|503.23|505.68|502.82|506.5|503.64|505.68|502.82|0
1646154810000|2022-03-01 17:13:30|504.86|502|504.76|501.9|504.86|502|504.35|501.49|0
1646154820000|2022-03-01 17:13:40|504.65|501.79|504.86|502|505.37|502.51|504.65|501.79|0
1646154830000|2022-03-01 17:13:50|504.76|501.9|505.88|503.02|505.88|503.02|504.76|501.9|0
1646154840000|2022-03-01 17:14:00|505.68|502.82|504.24|501.38|505.68|502.82|504.24|501.38|0
1646154850000|2022-03-01 17:14:10|504.76|501.9|503.63|500.77|504.76|501.9|503.42|500.56|0
1646154860000|2022-03-01 17:14:20|503.73|500.87|503.22|500.36|503.73|500.87|503.22|500.36|0
1646154870000|2022-03-01 17:14:30|502.6|499.74|502.5|499.64|502.6|499.74|502.19|499.33|0
1646154880000|2022-03-01 17:14:40|502.81|499.95|502.19|499.33|502.81|499.95|502.19|499.33|0
1646154890000|2022-03-01 17:14:50|500.76|497.9|500.76|497.9|500.96|498.1|500.76|497.9|0
1646154900000|2022-03-01 17:15:00|501.17|498.31|502.6|499.74|502.6|499.74|501.17|498.31|0
1646154910000|2022-03-01 17:15:10|502.09|499.23|502.81|499.95|502.81|499.95|502.09|499.23|0
1646154920000|2022-03-01 17:15:20|502.19|499.33|501.78|498.92|502.19|499.33|501.17|498.31|0
1646154930000|2022-03-01 17:15:30|502.19|499.33|501.99|499.13|502.19|499.33|501.58|498.72|0
1646154940000|2022-03-01 17:15:40|502.6|499.74|504.24|501.38|504.24|501.38|502.6|499.74|0
1646154950000|2022-03-01 17:15:50|503.83|500.97|504.04|501.18|504.04|501.18|503.83|500.97|0
1646154960000|2022-03-01 17:16:00|503.22|500.36|504.24|501.38|504.45|501.59|503.22|500.36|0
1646154970000|2022-03-01 17:16:10|503.94|501.08|503.42|500.56|503.94|501.08|503.32|500.46|0
1646154980000|2022-03-01 17:16:20|502.19|499.33|501.58|498.72|502.19|499.33|501.58|498.72|0
1646154990000|2022-03-01 17:16:30|502.19|499.33|500.96|498.1|502.19|499.33|500.96|498.1|0
1646155000000|2022-03-01 17:16:40|500.76|497.9|499.74|496.88|500.76|497.9|499.74|496.88|0
1646155010000|2022-03-01 17:16:50|499.33|496.47|499.74|496.88|499.74|496.88|499.33|496.47|0
1646155020000|2022-03-01 17:17:00|498.72|495.86|497.9|495.04|499.13|496.27|497.9|495.04|0
1646155030000|2022-03-01 17:17:10|498.31|495.45|497.89|495.03|498.92|496.06|497.89|495.03|0
1646155040000|2022-03-01 17:17:20|498.1|495.24|497.07|494.21|498.1|495.24|497.07|494.21|0
1646155050000|2022-03-01 17:17:30|496.66|493.8|496.87|494.01|496.97|494.11|496.66|493.8|0
1646155060000|2022-03-01 17:17:40|496.46|493.6|495.84|492.98|496.46|493.6|495.23|492.37|0
1646155070000|2022-03-01 17:17:50|495.75|492.89|495.13|492.27|495.75|492.89|495.13|492.27|0
1646155080000|2022-03-01 17:18:00|495.64|492.78|495.84|492.98|496.25|493.39|495.64|492.78|0
1646155090000|2022-03-01 17:18:10|495.44|492.58|494.62|491.76|495.44|492.58|494.32|491.46|0
1646155100000|2022-03-01 17:18:20|494.41|491.55|494.21|491.35|494.41|491.55|494.21|491.35|0
1646155110000|2022-03-01 17:18:30|494.01|491.15|494.01|491.15|494.62|491.76|494.01|491.15|0
1646155120000|2022-03-01 17:18:40|493.6|490.74|494.82|491.96|494.82|491.96|493.6|490.74|0
1646155130000|2022-03-01 17:18:50|494.62|491.76|492.77|489.91|494.62|491.76|492.57|489.71|0
1646155140000|2022-03-01 17:19:00|493.18|490.32|492.67|489.81|493.18|490.32|492.67|489.81|0
1646155150000|2022-03-01 17:19:10|492.77|489.91|493.18|490.32|493.39|490.53|492.77|489.91|0
1646155160000|2022-03-01 17:19:20|493.39|490.53|493.18|490.32|493.39|490.53|493.18|490.32|0
1646155170000|2022-03-01 17:19:30|493.79|490.93|494.2|491.34|494.41|491.55|493.79|490.93|0
1646155180000|2022-03-01 17:19:40|494|491.14|494.31|491.45|494.41|491.55|494|491.14|0
1646155190000|2022-03-01 17:19:50|494.61|491.75|494|491.14|494.61|491.75|494|491.14|0
1646155200000|2022-03-01 17:20:00|493.39|490.53|494.31|491.45|494.31|491.45|493.08|490.22|0
1646155210000|2022-03-01 17:20:10|494.2|491.34|494.2|491.34|494.41|491.55|494|491.14|0
1646155220000|2022-03-01 17:20:20|494.51|491.65|495.23|492.37|495.74|492.88|494.51|491.65|0
1646155230000|2022-03-01 17:20:30|495.02|492.16|495.23|492.37|495.33|492.47|495.02|492.16|0
1646155240000|2022-03-01 17:20:40|495.43|492.57|495.84|492.98|495.84|492.98|495.33|492.47|0
1646155250000|2022-03-01 17:20:50|496.05|493.19|495.64|492.78|496.87|494.01|495.64|492.78|0
1646155260000|2022-03-01 17:21:00|496.05|493.19|496.15|493.29|496.15|493.29|496.05|493.19|0
1646155270000|2022-03-01 17:21:10|496.46|493.6|496.66|493.8|496.66|493.8|496.05|493.19|0
1646155280000|2022-03-01 17:21:20|496.15|493.29|494.82|491.96|496.15|493.29|494.82|491.96|0
1646155290000|2022-03-01 17:21:30|494.41|491.55|494.41|491.55|494.41|491.55|493.79|490.93|0
1646155300000|2022-03-01 17:21:40|494.92|492.06|495.84|492.98|495.84|492.98|494.92|492.06|0
1646155310000|2022-03-01 17:21:50|495.95|493.09|496.05|493.19|496.05|493.19|495.95|493.09|0
1646155320000|2022-03-01 17:22:00|496.97|494.11|497.89|495.03|497.89|495.03|496.97|494.11|0
1646155330000|2022-03-01 17:22:10|496.87|494.01|495.84|492.98|496.87|494.01|495.84|492.98|0
1646155340000|2022-03-01 17:22:20|495.74|492.88|496.15|493.29|496.25|493.39|495.74|492.88|0
1646155350000|2022-03-01 17:22:30|496.46|493.6|496.05|493.19|496.66|493.8|496.05|493.19|0
1646155360000|2022-03-01 17:22:40|496.25|493.39|495.13|492.27|496.25|493.39|495.13|492.27|0
1646155370000|2022-03-01 17:22:50|495.43|492.57|494.82|491.96|495.43|492.57|494.82|491.96|0
1646155380000|2022-03-01 17:23:00|495.02|492.16|494.2|491.34|495.02|492.16|494.2|491.34|0
1646155390000|2022-03-01 17:23:10|494.41|491.55|494.31|491.45|494.61|491.75|494.31|491.45|0
1646155400000|2022-03-01 17:23:20|494.82|491.96|495.84|492.98|495.84|492.98|494.82|491.96|0
1646155410000|2022-03-01 17:23:30|496.05|493.19|496.36|493.5|496.36|493.5|495.95|493.09|0
1646155420000|2022-03-01 17:23:40|496.87|494.01|496.87|494.01|497.07|494.21|496.87|494.01|0
1646155430000|2022-03-01 17:23:50|497.07|494.21|497.38|494.52|497.38|494.52|496.77|493.91|0
1646155440000|2022-03-01 17:24:00|497.48|494.62|496.87|494.01|497.48|494.62|496.66|493.8|0
1646155450000|2022-03-01 17:24:10|496.97|494.11|498.3|495.44|498.3|495.44|496.87|494.01|0
1646155460000|2022-03-01 17:24:20|498.82|495.96|498.1|495.24|498.82|495.96|497.69|494.83|0
1646155470000|2022-03-01 17:24:30|498.2|495.34|498.92|496.06|498.92|496.06|498.1|495.24|0
1646155480000|2022-03-01 17:24:40|498.71|495.85|498.1|495.24|498.71|495.85|497.89|495.03|0
1646155490000|2022-03-01 17:24:50|497.07|494.21|496.46|493.6|497.07|494.21|496.15|493.29|0
1646155500000|2022-03-01 17:25:00|496.77|493.91|496.46|493.6|497.07|494.21|496.46|493.6|0
1646155510000|2022-03-01 17:25:10|496.05|493.19|495.43|492.57|496.87|494.01|495.43|492.57|0
1646155520000|2022-03-01 17:25:20|495.84|492.98|495.23|492.37|495.84|492.98|495.23|492.37|0
1646155530000|2022-03-01 17:25:30|495.43|492.57|497.18|494.32|497.27|494.41|495.43|492.57|0
1646155540000|2022-03-01 17:25:40|497.68|494.82|497.48|494.62|497.68|494.82|497.27|494.41|0
1646155550000|2022-03-01 17:25:50|497.58|494.72|497.68|494.82|498.09|495.23|497.58|494.72|0
1646155560000|2022-03-01 17:26:00|497.89|495.03|498.5|495.64|499.53|496.67|497.89|495.03|0
1646155570000|2022-03-01 17:26:10|498.91|496.05|498.4|495.54|499.12|496.26|498.4|495.54|0
1646155580000|2022-03-01 17:26:20|498.71|495.85|497.68|494.82|498.71|495.85|497.68|494.82|0
1646155590000|2022-03-01 17:26:30|497.48|494.62|497.07|494.21|497.48|494.62|497.07|494.21|0
1646155600000|2022-03-01 17:26:40|497.68|494.82|498.2|495.34|498.2|495.34|497.68|494.82|0
1646155610000|2022-03-01 17:26:50|498.71|495.85|498.5|495.64|498.71|495.85|498.2|495.34|0
1646155620000|2022-03-01 17:27:00|499.12|496.26|498.71|495.85|499.12|496.26|498.71|495.85|0
1646155630000|2022-03-01 17:27:10|497.48|494.62|497.68|494.82|497.68|494.82|497.27|494.41|0
1646155640000|2022-03-01 17:27:20|497.48|494.62|497.07|494.21|497.48|494.62|497.07|494.21|0
1646155650000|2022-03-01 17:27:30|496.86|494|495.23|492.37|496.86|494|495.23|492.37|0
1646155660000|2022-03-01 17:27:40|495.43|492.57|495.74|492.88|496.25|493.39|495.43|492.57|0
1646155670000|2022-03-01 17:27:50|495.43|492.57|494.41|491.55|495.43|492.57|494.41|491.55|0
1646155680000|2022-03-01 17:28:00|494.52|491.66|495.43|492.57|495.43|492.57|494.52|491.66|0
1646155690000|2022-03-01 17:28:10|495.64|492.78|495.02|492.16|495.64|492.78|495.02|492.16|0
1646155700000|2022-03-01 17:28:20|494.72|491.86|495.43|492.57|495.64|492.78|494.72|491.86|0
1646155710000|2022-03-01 17:28:30|495.64|492.78|495.84|492.98|496.04|493.18|495.64|492.78|0
1646155720000|2022-03-01 17:28:40|495.23|492.37|495.23|492.37|495.43|492.57|495.23|492.37|0
1646155730000|2022-03-01 17:28:50|495.13|492.27|493.8|490.94|495.23|492.37|493.8|490.94|0
1646155740000|2022-03-01 17:29:00|493.9|491.04|493.59|490.73|494|491.14|493.59|490.73|0
1646155750000|2022-03-01 17:29:10|493.18|490.32|493.18|490.32|493.18|490.32|493.18|490.32|0
1646155760000|2022-03-01 17:29:20|493.39|490.53|493.8|490.94|493.8|490.94|492.98|490.12|0
1646155770000|2022-03-01 17:29:30|494.61|491.75|494.41|491.55|495.02|492.16|494.41|491.55|0
1646155780000|2022-03-01 17:29:40|494.92|492.06|495.64|492.78|495.64|492.78|494.92|492.06|0
1646155790000|2022-03-01 17:29:50|495.84|492.98|494.52|491.66|495.84|492.98|494.52|491.66|0
1646155800000|2022-03-01 17:30:00|494.61|491.75|495.64|492.78|495.64|492.78|494.61|491.75|0
1646155810000|2022-03-01 17:30:10|496.15|493.29|496.25|493.39|496.66|493.8|496.04|493.18|0
1646155820000|2022-03-01 17:30:20|496.66|493.8|496.66|493.8|496.66|493.8|496.66|493.8|0
1646155830000|2022-03-01 17:30:30|496.45|493.59|496.25|493.39|496.45|493.59|496.04|493.18|0
1646155840000|2022-03-01 17:30:40|495.64|492.78|495.43|492.57|495.64|492.78|495.02|492.16|0
1646155850000|2022-03-01 17:30:50|495.84|492.98|496.45|493.59|496.45|493.59|495.84|492.98|0
1646155860000|2022-03-01 17:31:00|496.15|493.29|496.45|493.59|496.86|494|496.15|493.29|0
1646155870000|2022-03-01 17:31:10|497.07|494.21|497.07|494.21|497.48|494.62|497.07|494.21|0
1646155880000|2022-03-01 17:31:20|497.27|494.41|496.04|493.18|497.27|494.41|496.04|493.18|0
1646155890000|2022-03-01 17:31:30|496.25|493.39|495.63|492.77|496.25|493.39|495.63|492.77|0
1646155900000|2022-03-01 17:31:40|495.43|492.57|495.63|492.77|495.84|492.98|495.43|492.57|0
1646155910000|2022-03-01 17:31:50|495.54|492.68|494.51|491.65|495.54|492.68|494.51|491.65|0
1646155920000|2022-03-01 17:32:00|494.61|491.75|495.54|492.68|495.54|492.68|494.41|491.55|0
1646155930000|2022-03-01 17:32:10|495.43|492.57|495.84|492.98|496.25|493.39|495.23|492.37|0
1646155940000|2022-03-01 17:32:20|496.25|493.39|496.25|493.39|496.25|493.39|495.84|492.98|0
1646155950000|2022-03-01 17:32:30|496.45|493.59|496.25|493.39|496.45|493.59|496.04|493.18|0
1646155960000|2022-03-01 17:32:40|495.84|492.98|495.23|492.37|496.04|493.18|495.23|492.37|0
1646155970000|2022-03-01 17:32:50|495.02|492.16|495.02|492.16|495.02|492.16|495.02|492.16|0
1646155980000|2022-03-01 17:33:00|494.41|491.55|494|491.14|494.41|491.55|494|491.14|0
1646155990000|2022-03-01 17:33:10|493.8|490.94|492.16|489.3|493.8|490.94|492.16|489.3|0
1646156000000|2022-03-01 17:33:20|490.94|488.08|490.74|487.88|491.14|488.28|490.74|487.88|0
1646156010000|2022-03-01 17:33:30|490.94|488.08|490.44|487.58|490.94|488.08|490.44|487.58|0
1646156020000|2022-03-01 17:33:40|490.03|487.17|490.33|487.47|490.74|487.88|490.03|487.17|0
1646156030000|2022-03-01 17:33:50|490.74|487.88|490.33|487.47|490.94|488.08|490.33|487.47|0
1646156040000|2022-03-01 17:34:00|490.13|487.27|490.94|488.08|491.35|488.49|489.92|487.06|0
1646156050000|2022-03-01 17:34:10|491.55|488.69|491.14|488.28|491.55|488.69|491.14|488.28|0
1646156060000|2022-03-01 17:34:20|490.94|488.08|491.14|488.28|491.14|488.28|490.94|488.08|0
1646156070000|2022-03-01 17:34:30|491.96|489.1|491.96|489.1|491.96|489.1|491.55|488.69|0
1646156080000|2022-03-01 17:34:40|492.57|489.71|492.98|490.12|492.98|490.12|492.37|489.51|0
1646156090000|2022-03-01 17:34:50|493.49|490.63|492.77|489.91|493.49|490.63|492.77|489.91|0
1646156100000|2022-03-01 17:35:00|492.88|490.02|491.76|488.9|492.88|490.02|491.76|488.9|0
1646156110000|2022-03-01 17:35:10|492.77|489.91|492.98|490.12|493.59|490.73|492.57|489.71|0
1646156120000|2022-03-01 17:35:20|493.39|490.53|493.7|490.84|493.79|490.93|493.39|490.53|0
1646156130000|2022-03-01 17:35:30|493.49|490.63|493.59|490.73|493.79|490.93|493.49|490.63|0
1646156140000|2022-03-01 17:35:40|493.79|490.93|493.79|490.93|494|491.14|493.79|490.93|0
1646156150000|2022-03-01 17:35:50|493.18|490.32|494|491.14|494|491.14|493.18|490.32|0
1646156160000|2022-03-01 17:36:00|493.79|490.93|492.57|489.71|493.79|490.93|492.57|489.71|0
1646156170000|2022-03-01 17:36:10|492.77|489.91|493.39|490.53|493.39|490.53|492.57|489.71|0
1646156180000|2022-03-01 17:36:20|494|491.14|494.61|491.75|495.02|492.16|494|491.14|0
1646156190000|2022-03-01 17:36:30|495.22|492.36|495.43|492.57|495.43|492.57|495.13|492.27|0
1646156200000|2022-03-01 17:36:40|495.63|492.77|495.63|492.77|495.63|492.77|495.22|492.36|0
1646156210000|2022-03-01 17:36:50|495.84|492.98|496.04|493.18|496.04|493.18|495.43|492.57|0
1646156220000|2022-03-01 17:37:00|496.86|494|496.25|493.39|496.86|494|496.25|493.39|0
1646156230000|2022-03-01 17:37:10|496.04|493.18|496.45|493.59|496.56|493.7|496.04|493.18|0
1646156240000|2022-03-01 17:37:20|495.84|492.98|495.63|492.77|495.84|492.98|495.63|492.77|0
1646156250000|2022-03-01 17:37:30|496.66|493.8|496.35|493.49|496.66|493.8|496.35|493.49|0
1646156260000|2022-03-01 17:37:40|496.25|493.39|496.25|493.39|496.35|493.49|495.94|493.08|0
1646156270000|2022-03-01 17:37:50|496.15|493.29|495.43|492.57|496.15|493.29|495.43|492.57|0
1646156280000|2022-03-01 17:38:00|495.33|492.47|494.2|491.34|495.33|492.47|494.2|491.34|0
1646156290000|2022-03-01 17:38:10|494.61|491.75|494.81|491.95|494.81|491.95|494.61|491.75|0
1646156300000|2022-03-01 17:38:20|494.61|491.75|495.63|492.77|495.63|492.77|494.41|491.55|0
1646156310000|2022-03-01 17:38:30|496.25|493.39|496.65|493.79|496.65|493.79|496.25|493.39|0
1646156320000|2022-03-01 17:38:40|496.35|493.49|496.25|493.39|496.35|493.49|496.15|493.29|0
1646156330000|2022-03-01 17:38:50|496.04|493.18|494.92|492.06|496.65|493.79|494.92|492.06|0
1646156340000|2022-03-01 17:39:00|495.22|492.36|494.81|491.95|495.22|492.36|494.2|491.34|0
1646156350000|2022-03-01 17:39:10|495.22|492.36|494.61|491.75|495.43|492.57|494.61|491.75|0
1646156360000|2022-03-01 17:39:20|495.02|492.16|494.81|491.95|495.02|492.16|494.61|491.75|0
1646156370000|2022-03-01 17:39:30|495.02|492.16|494.61|491.75|495.43|492.57|494.61|491.75|0
1646156380000|2022-03-01 17:39:40|494.4|491.54|494.61|491.75|494.61|491.75|494.4|491.54|0
1646156390000|2022-03-01 17:39:50|495.02|492.16|494.71|491.85|495.02|492.16|494.71|491.85|0
1646156400000|2022-03-01 17:40:00|494.61|491.75|493.69|490.83|494.61|491.75|493.58|490.72|0
1646156410000|2022-03-01 17:40:10|493.07|490.21|492.97|490.11|493.17|490.31|492.15|489.29|0
1646156420000|2022-03-01 17:40:20|493.58|490.72|493.17|490.31|493.58|490.72|492.56|489.7|0
1646156430000|2022-03-01 17:40:30|492.35|489.49|492.15|489.29|492.35|489.49|492.15|489.29|0
1646156440000|2022-03-01 17:40:40|492.35|489.49|493.58|490.72|493.58|490.72|492.35|489.49|0
1646156450000|2022-03-01 17:40:50|493.99|491.13|493.79|490.93|493.99|491.13|493.79|490.93|0
1646156460000|2022-03-01 17:41:00|493.99|491.13|493.38|490.52|494.2|491.34|493.38|490.52|0
1646156470000|2022-03-01 17:41:10|494.2|491.34|493.17|490.31|494.2|491.34|493.17|490.31|0
1646156480000|2022-03-01 17:41:20|492.97|490.11|493.28|490.42|493.28|490.42|492.97|490.11|0
1646156490000|2022-03-01 17:41:30|492.97|490.11|492.87|490.01|492.97|490.11|492.87|490.01|0
1646156500000|2022-03-01 17:41:40|492.76|489.9|492.15|489.29|492.76|489.9|491.94|489.08|0
1646156510000|2022-03-01 17:41:50|491.94|489.08|491.74|488.88|492.15|489.29|491.53|488.67|0
1646156520000|2022-03-01 17:42:00|492.35|489.49|491.12|488.26|492.35|489.49|491.12|488.26|0
1646156530000|2022-03-01 17:42:10|491.64|488.78|491.74|488.88|491.74|488.88|491.43|488.57|0
1646156540000|2022-03-01 17:42:20|491.84|488.98|491.74|488.88|491.84|488.98|491.74|488.88|0
1646156550000|2022-03-01 17:42:30|491.94|489.08|492.76|489.9|492.76|489.9|491.94|489.08|0
1646156560000|2022-03-01 17:42:40|492.35|489.49|492.76|489.9|492.76|489.9|492.35|489.49|0
1646156570000|2022-03-01 17:42:50|492.35|489.49|492.35|489.49|492.35|489.49|491.94|489.08|0
1646156580000|2022-03-01 17:43:00|491.64|488.78|491.33|488.47|491.74|488.88|491.33|488.47|0
1646156590000|2022-03-01 17:43:10|492.15|489.29|492.35|489.49|492.35|489.49|491.74|488.88|0
1646156600000|2022-03-01 17:43:20|492.76|489.9|492.66|489.8|492.76|489.9|492.56|489.7|0
1646156610000|2022-03-01 17:43:30|492.56|489.7|492.56|489.7|492.56|489.7|492.35|489.49|0
1646156620000|2022-03-01 17:43:40|492.15|489.29|491.23|488.37|492.15|489.29|491.12|488.26|0
1646156630000|2022-03-01 17:43:50|490.82|487.96|490.51|487.65|490.82|487.96|490.1|487.24|0
1646156640000|2022-03-01 17:44:00|490.3|487.44|490.51|487.65|490.51|487.65|490.3|487.44|0
1646156650000|2022-03-01 17:44:10|489.49|486.63|490.3|487.44|490.51|487.65|489.49|486.63|0
1646156660000|2022-03-01 17:44:20|490.1|487.24|489.69|486.83|490.1|487.24|489.49|486.63|0
1646156670000|2022-03-01 17:44:30|488.87|486.01|489.08|486.22|489.08|486.22|488.67|485.81|0
1646156680000|2022-03-01 17:44:40|489.28|486.42|489.28|486.42|489.49|486.63|489.28|486.42|0
1646156690000|2022-03-01 17:44:50|489.08|486.22|488.47|485.61|489.08|486.22|488.47|485.61|0
1646156700000|2022-03-01 17:45:00|488.06|485.2|488.87|486.01|488.87|486.01|488.06|485.2|0
1646156710000|2022-03-01 17:45:10|488.67|485.81|490.1|487.24|490.1|487.24|488.67|485.81|0
1646156720000|2022-03-01 17:45:20|490.51|487.65|491.94|489.08|492.15|489.29|490.51|487.65|0
1646156730000|2022-03-01 17:45:30|491.23|488.37|491.53|488.67|491.53|488.67|491.23|488.37|0
1646156740000|2022-03-01 17:45:40|491.74|488.88|491.33|488.47|491.74|488.88|491.33|488.47|0
1646156750000|2022-03-01 17:45:50|490.92|488.06|490.1|487.24|490.92|488.06|490.1|487.24|0
1646156760000|2022-03-01 17:46:00|490.3|487.44|491.33|488.47|491.33|488.47|490.3|487.44|0
1646156770000|2022-03-01 17:46:10|490.92|488.06|490.71|487.85|490.92|488.06|490.71|487.85|0
1646156780000|2022-03-01 17:46:20|490.92|488.06|490.51|487.65|490.92|488.06|490.51|487.65|0
1646156790000|2022-03-01 17:46:30|490.3|487.44|491.33|488.47|491.33|488.47|490.3|487.44|0
1646156800000|2022-03-01 17:46:40|491.23|488.37|491.33|488.47|491.33|488.47|491.23|488.37|0
1646156810000|2022-03-01 17:46:50|491.12|488.26|491.33|488.47|491.53|488.67|491.12|488.26|0
1646156820000|2022-03-01 17:47:00|491.02|488.16|490.92|488.06|491.33|488.47|490.92|488.06|0
1646156830000|2022-03-01 17:47:10|489.49|486.63|489.89|487.03|489.89|487.03|489.08|486.22|0
1646156840000|2022-03-01 17:47:20|489.49|486.63|489.69|486.83|489.69|486.83|489.49|486.63|0
1646156850000|2022-03-01 17:47:30|489.89|487.03|489.08|486.22|489.89|487.03|489.08|486.22|0
1646156860000|2022-03-01 17:47:40|489.69|486.83|490.82|487.96|490.82|487.96|489.69|486.83|0
1646156870000|2022-03-01 17:47:50|490.92|488.06|490.71|487.85|491.33|488.47|490.71|487.85|0
1646156880000|2022-03-01 17:48:00|490.51|487.65|490.51|487.65|490.61|487.75|490.3|487.44|0
1646156890000|2022-03-01 17:48:10|490.71|487.85|489.69|486.83|490.71|487.85|489.69|486.83|0
1646156900000|2022-03-01 17:48:20|489.49|486.63|487.44|484.58|489.49|486.63|487.44|484.58|0
1646156910000|2022-03-01 17:48:30|487.04|484.18|486.63|483.77|487.04|484.18|486.63|483.77|0
1646156920000|2022-03-01 17:48:40|486.43|483.57|485.81|482.95|486.43|483.57|485.81|482.95|0
1646156930000|2022-03-01 17:48:50|485.61|482.75|484.59|481.73|485.61|482.75|483.78|480.92|0
1646156940000|2022-03-01 17:49:00|485|482.14|485.2|482.34|485.41|482.55|485|482.14|0
1646156950000|2022-03-01 17:49:10|485.41|482.55|485.61|482.75|485.61|482.75|485.41|482.55|0
1646156960000|2022-03-01 17:49:20|485.81|482.95|485.61|482.75|485.81|482.95|485.41|482.55|0
1646156970000|2022-03-01 17:49:30|485.41|482.55|485.72|482.86|486.02|483.16|485.41|482.55|0
1646156980000|2022-03-01 17:49:40|485.41|482.55|485.31|482.45|485.41|482.55|485.31|482.45|0
1646156990000|2022-03-01 17:49:50|485.41|482.55|486.43|483.57|486.43|483.57|485.2|482.34|0
1646157000000|2022-03-01 17:50:00|486.12|483.26|486.22|483.36|486.63|483.77|486.12|483.26|0
1646157010000|2022-03-01 17:50:10|485.2|482.34|484.59|481.73|485.2|482.34|484.39|481.53|0
1646157020000|2022-03-01 17:50:20|484.8|481.94|484.8|481.94|485.41|482.55|484.59|481.73|0
1646157030000|2022-03-01 17:50:30|484.7|481.84|484.19|481.33|484.7|481.84|484.19|481.33|0
1646157040000|2022-03-01 17:50:40|484.39|481.53|483.48|480.62|484.39|481.53|483.48|480.62|0
1646157050000|2022-03-01 17:50:50|483.58|480.72|484.59|481.73|484.59|481.73|483.58|480.72|0
1646157060000|2022-03-01 17:51:00|484.8|481.94|485.2|482.34|485.2|482.34|484.59|481.73|0
1646157070000|2022-03-01 17:51:10|485.61|482.75|485.81|482.95|485.81|482.95|485.61|482.75|0
1646157080000|2022-03-01 17:51:20|485.2|482.34|485.41|482.55|485.41|482.55|485|482.14|0
1646157090000|2022-03-01 17:51:30|485.31|482.45|485.61|482.75|485.81|482.95|485.31|482.45|0
1646157100000|2022-03-01 17:51:40|485.41|482.55|484.8|481.94|485.41|482.55|484.8|481.94|0
1646157110000|2022-03-01 17:51:50|485|482.14|484.8|481.94|485.11|482.25|484.59|481.73|0
1646157120000|2022-03-01 17:52:00|485|482.14|485.2|482.34|485.41|482.55|484.7|481.84|0
1646157130000|2022-03-01 17:52:10|485.41|482.55|486.12|483.26|486.12|483.26|485.41|482.55|0
1646157140000|2022-03-01 17:52:20|486.22|483.36|486.83|483.97|487.04|484.18|486.22|483.36|0
1646157150000|2022-03-01 17:52:30|487.24|484.38|486.63|483.77|487.24|484.38|486.42|483.56|0
1646157160000|2022-03-01 17:52:40|487.04|484.18|486.83|483.97|487.04|484.18|486.83|483.97|0
1646157170000|2022-03-01 17:52:50|486.02|483.16|486.22|483.36|486.42|483.56|486.02|483.16|0
1646157180000|2022-03-01 17:53:00|486.42|483.56|487.65|484.79|487.65|484.79|486.42|483.56|0
1646157190000|2022-03-01 17:53:10|488.26|485.4|488.87|486.01|488.87|486.01|488.26|485.4|0
1646157200000|2022-03-01 17:53:20|488.26|485.4|487.55|484.69|488.26|485.4|487.14|484.28|0
1646157210000|2022-03-01 17:53:30|488.26|485.4|489.08|486.22|489.08|486.22|488.26|485.4|0
1646157220000|2022-03-01 17:53:40|488.36|485.5|487.55|484.69|488.36|485.5|487.55|484.69|0
1646157230000|2022-03-01 17:53:50|487.65|484.79|489.08|486.22|489.08|486.22|487.65|484.79|0
1646157240000|2022-03-01 17:54:00|488.67|485.81|488.26|485.4|488.67|485.81|487.85|484.99|0
1646157250000|2022-03-01 17:54:10|488.05|485.19|488.46|485.6|488.46|485.6|487.65|484.79|0
1646157260000|2022-03-01 17:54:20|488.26|485.4|488.67|485.81|488.67|485.81|488.05|485.19|0
1646157270000|2022-03-01 17:54:30|488.16|485.3|488.67|485.81|488.67|485.81|487.65|484.79|0
1646157280000|2022-03-01 17:54:40|488.05|485.19|488.26|485.4|488.46|485.6|488.05|485.19|0
1646157290000|2022-03-01 17:54:50|488.36|485.5|486.83|483.97|488.36|485.5|486.83|483.97|0
1646157300000|2022-03-01 17:55:00|487.03|484.17|486.83|483.97|487.24|484.38|486.63|483.77|0
1646157310000|2022-03-01 17:55:10|487.03|484.17|487.03|484.17|487.03|484.17|486.73|483.87|0
1646157320000|2022-03-01 17:55:20|486.42|483.56|487.65|484.79|487.65|484.79|486.42|483.56|0
1646157330000|2022-03-01 17:55:30|487.85|484.99|487.85|484.99|487.96|485.1|487.44|484.58|0
1646157340000|2022-03-01 17:55:40|488.05|485.19|488.46|485.6|488.46|485.6|488.05|485.19|0
1646157350000|2022-03-01 17:55:50|488.57|485.71|488.26|485.4|488.57|485.71|488.26|485.4|0
1646157360000|2022-03-01 17:56:00|488.05|485.19|487.65|484.79|488.05|485.19|487.55|484.69|0
1646157370000|2022-03-01 17:56:10|488.87|486.01|489.48|486.62|489.48|486.62|488.67|485.81|0
1646157380000|2022-03-01 17:56:20|489.89|487.03|489.07|486.21|489.89|487.03|489.07|486.21|0
1646157390000|2022-03-01 17:56:30|488.67|485.81|488.26|485.4|488.77|485.91|488.26|485.4|0
1646157400000|2022-03-01 17:56:40|487.85|484.99|489.28|486.42|489.28|486.42|487.85|484.99|0
1646157410000|2022-03-01 17:56:50|489.07|486.21|488.67|485.81|489.28|486.42|488.67|485.81|0
1646157420000|2022-03-01 17:57:00|489.28|486.42|488.67|485.81|489.28|486.42|488.67|485.81|0
1646157430000|2022-03-01 17:57:10|488.05|485.19|488.36|485.5|488.46|485.6|488.05|485.19|0
1646157440000|2022-03-01 17:57:20|489.28|486.42|489.28|486.42|489.28|486.42|489.07|486.21|0
1646157450000|2022-03-01 17:57:30|488.87|486.01|487.96|485.1|488.87|486.01|487.96|485.1|0
1646157460000|2022-03-01 17:57:40|488.05|485.19|488.05|485.19|488.05|485.19|487.85|484.99|0
1646157470000|2022-03-01 17:57:50|487.65|484.79|487.44|484.58|487.65|484.79|487.34|484.48|0
1646157480000|2022-03-01 17:58:00|487.65|484.79|486.83|483.97|487.65|484.79|486.83|483.97|0
1646157490000|2022-03-01 17:58:10|486.63|483.77|486.42|483.56|487.03|484.17|486.42|483.56|0
1646157500000|2022-03-01 17:58:20|486.22|483.36|485.4|482.54|486.22|483.36|485.2|482.34|0
1646157510000|2022-03-01 17:58:30|485.1|482.24|485.61|482.75|485.61|482.75|484.79|481.93|0
1646157520000|2022-03-01 17:58:40|485.81|482.95|486.22|483.36|486.22|483.36|485.81|482.95|0
1646157530000|2022-03-01 17:58:50|486.01|483.15|487.03|484.17|487.03|484.17|486.01|483.15|0
1646157540000|2022-03-01 17:59:00|486.83|483.97|486.83|483.97|486.83|483.97|486.83|483.97|0
1646157550000|2022-03-01 17:59:10|487.03|484.17|486.12|483.26|487.03|484.17|486.01|483.15|0
1646157560000|2022-03-01 17:59:20|486.22|483.36|484.79|481.93|486.22|483.36|484.79|481.93|0
1646157570000|2022-03-01 17:59:30|485|482.14|485.51|482.65|485.61|482.75|485|482.14|0
1646157580000|2022-03-01 17:59:40|485.2|482.34|484.7|481.84|485.2|482.34|484.59|481.73|0
1646157590000|2022-03-01 17:59:50|484.39|481.53|485.2|482.34|485.2|482.34|483.98|481.12|0
1646157600000|2022-03-01 18:00:00|485.81|482.95|487.64|484.78|487.64|484.78|485.81|482.95|0
1646157610000|2022-03-01 18:00:10|487.24|484.38|487.03|484.17|487.24|484.38|486.93|484.07|0
1646157620000|2022-03-01 18:00:20|486.53|483.67|486.73|483.87|486.73|483.87|486.53|483.67|0
1646157630000|2022-03-01 18:00:30|486.53|483.67|486.63|483.77|487.24|484.38|486.53|483.67|0
1646157640000|2022-03-01 18:00:40|486.22|483.36|486.62|483.76|486.62|483.76|486.22|483.36|0
1646157650000|2022-03-01 18:00:50|486.73|483.87|486.01|483.15|486.73|483.87|486.01|483.15|0
1646157660000|2022-03-01 18:01:00|485.1|482.24|484.39|481.53|485.1|482.24|484.39|481.53|0
1646157670000|2022-03-01 18:01:10|483.37|480.51|481.95|479.09|483.37|480.51|481.95|479.09|0
1646157680000|2022-03-01 18:01:20|481.75|478.89|480.93|478.07|481.75|478.89|480.73|477.87|0
1646157690000|2022-03-01 18:01:30|481.54|478.68|481.75|478.89|481.75|478.89|481.54|478.68|0
1646157700000|2022-03-01 18:01:40|482.15|479.29|482.35|479.49|482.56|479.7|482.15|479.29|0
1646157710000|2022-03-01 18:01:50|482.76|479.9|484.18|481.32|484.18|481.32|482.76|479.9|0
1646157720000|2022-03-01 18:02:00|484.59|481.73|485.92|483.06|485.92|483.06|484.59|481.73|0
1646157730000|2022-03-01 18:02:10|485.71|482.85|486.83|483.97|486.83|483.97|485.71|482.85|0
1646157740000|2022-03-01 18:02:20|486.62|483.76|487.24|484.38|487.24|484.38|486.53|483.67|0
1646157750000|2022-03-01 18:02:30|486.93|484.07|486.01|483.15|486.93|484.07|485.61|482.75|0
1646157760000|2022-03-01 18:02:40|485.2|482.34|485.2|482.34|485.3|482.44|485|482.14|0
1646157770000|2022-03-01 18:02:50|485|482.14|485.3|482.44|485.3|482.44|484.79|481.93|0
1646157780000|2022-03-01 18:03:00|485.4|482.54|484.59|481.73|485.4|482.54|484.39|481.53|0
1646157790000|2022-03-01 18:03:10|484.79|481.93|485.4|482.54|485.81|482.95|484.79|481.93|0
1646157800000|2022-03-01 18:03:20|485|482.14|485|482.14|485.2|482.34|484.79|481.93|0
1646157810000|2022-03-01 18:03:30|485.61|482.75|485.4|482.54|485.61|482.75|485.4|482.54|0
1646157820000|2022-03-01 18:03:40|485|482.14|485.4|482.54|485.4|482.54|485|482.14|0
1646157830000|2022-03-01 18:03:50|485.2|482.34|485.51|482.65|485.81|482.95|485.2|482.34|0
1646157840000|2022-03-01 18:04:00|484.99|482.13|485.2|482.34|485.2|482.34|484.59|481.73|0
1646157850000|2022-03-01 18:04:10|484.99|482.13|483.77|480.91|484.99|482.13|483.77|480.91|0
1646157860000|2022-03-01 18:04:20|483.68|480.82|482.86|480|483.98|481.12|482.86|480|0
1646157870000|2022-03-01 18:04:30|483.17|480.31|484.38|481.52|484.38|481.52|483.17|480.31|0
1646157880000|2022-03-01 18:04:40|484.18|481.32|485.2|482.34|485.2|482.34|484.18|481.32|0
1646157890000|2022-03-01 18:04:50|484.59|481.73|484.79|481.93|485.2|482.34|484.59|481.73|0
1646157900000|2022-03-01 18:05:00|485.4|482.54|485.61|482.75|485.61|482.75|484.59|481.73|0
1646157910000|2022-03-01 18:05:10|485.6|482.74|485.6|482.74|486.22|483.36|485.6|482.74|0
1646157920000|2022-03-01 18:05:20|485.4|482.54|484.59|481.73|485.4|482.54|484.59|481.73|0
1646157930000|2022-03-01 18:05:30|484.79|481.93|484.99|482.13|484.99|482.13|484.18|481.32|0
1646157940000|2022-03-01 18:05:40|485.81|482.95|485.81|482.95|485.81|482.95|485.4|482.54|0
1646157950000|2022-03-01 18:05:50|486.01|483.15|486.83|483.97|486.83|483.97|486.01|483.15|0
1646157960000|2022-03-01 18:06:00|486.22|483.36|486.22|483.36|486.83|483.97|486.22|483.36|0
1646157970000|2022-03-01 18:06:10|487.23|484.37|487.95|485.09|488.05|485.19|487.23|484.37|0
1646157980000|2022-03-01 18:06:20|488.05|485.19|488.46|485.6|488.46|485.6|488.05|485.19|0
1646157990000|2022-03-01 18:06:30|488.66|485.8|488.46|485.6|488.66|485.8|488.25|485.39|0
1646158000000|2022-03-01 18:06:40|488.25|485.39|487.64|484.78|488.25|485.39|487.64|484.78|0
1646158010000|2022-03-01 18:06:50|487.85|484.99|489.48|486.62|489.48|486.62|487.85|484.99|0
1646158020000|2022-03-01 18:07:00|490.71|487.85|490.71|487.85|490.71|487.85|490.71|487.85|0
1646158030000|2022-03-01 18:07:10|489.89|487.03|489.79|486.93|489.89|487.03|489.48|486.62|0
1646158040000|2022-03-01 18:07:20|490.09|487.23|490.91|488.05|491.52|488.66|490.09|487.23|0
1646158050000|2022-03-01 18:07:30|491.52|488.66|492.55|489.69|492.55|489.69|491.42|488.56|0
1646158060000|2022-03-01 18:07:40|491.93|489.07|492.75|489.89|492.75|489.89|491.93|489.07|0
1646158070000|2022-03-01 18:07:50|492.96|490.1|492.55|489.69|492.96|490.1|492.34|489.48|0
1646158080000|2022-03-01 18:08:00|492.14|489.28|491.73|488.87|492.14|489.28|491.11|488.25|0
1646158090000|2022-03-01 18:08:10|491.52|488.66|491.93|489.07|492.14|489.28|491.52|488.66|0
1646158100000|2022-03-01 18:08:20|491.52|488.66|490.61|487.75|491.52|488.66|490.61|487.75|0
1646158110000|2022-03-01 18:08:30|490.2|487.34|490.91|488.05|490.91|488.05|490.09|487.23|0
1646158120000|2022-03-01 18:08:40|490.7|487.84|491.52|488.66|491.52|488.66|490.7|487.84|0
1646158130000|2022-03-01 18:08:50|491.02|488.16|491.32|488.46|491.42|488.56|491.02|488.16|0
1646158140000|2022-03-01 18:09:00|491.11|488.25|490.3|487.44|491.11|488.25|490.2|487.34|0
1646158150000|2022-03-01 18:09:10|489.68|486.82|489.68|486.82|489.89|487.03|489.68|486.82|0
1646158160000|2022-03-01 18:09:20|489.89|487.03|489.68|486.82|489.89|487.03|489.48|486.62|0
1646158170000|2022-03-01 18:09:30|489.89|487.03|490.7|487.84|490.7|487.84|489.68|486.82|0
1646158180000|2022-03-01 18:09:40|489.89|487.03|489.68|486.82|489.89|487.03|489.68|486.82|0
1646158190000|2022-03-01 18:09:50|490.2|487.34|490.09|487.23|490.2|487.34|490.09|487.23|0
1646158200000|2022-03-01 18:10:00|489.79|486.93|489.58|486.72|489.79|486.93|489.58|486.72|0
1646158210000|2022-03-01 18:10:10|489.48|486.62|491.11|488.25|491.11|488.25|489.48|486.62|0
1646158220000|2022-03-01 18:10:20|491.01|488.15|490.7|487.84|491.11|488.25|490.7|487.84|0
1646158230000|2022-03-01 18:10:30|490.91|488.05|490.91|488.05|491.11|488.25|490.91|488.05|0
1646158240000|2022-03-01 18:10:40|491.32|488.46|491.11|488.25|491.52|488.66|491.11|488.25|0
1646158250000|2022-03-01 18:10:50|492.14|489.28|493.78|490.92|493.78|490.92|492.14|489.28|0
1646158260000|2022-03-01 18:11:00|492.96|490.1|492.96|490.1|492.96|490.1|492.86|490|0
1646158270000|2022-03-01 18:11:10|492.75|489.89|493.37|490.51|493.37|490.51|492.75|489.89|0
1646158280000|2022-03-01 18:11:20|493.16|490.3|493.37|490.51|493.37|490.51|493.16|490.3|0
1646158290000|2022-03-01 18:11:30|493.57|490.71|493.78|490.92|494.09|491.23|493.57|490.71|0
1646158300000|2022-03-01 18:11:40|494.19|491.33|493.78|490.92|494.19|491.33|493.78|490.92|0
1646158310000|2022-03-01 18:11:50|493.98|491.12|494.19|491.33|494.19|491.33|493.98|491.12|0
1646158320000|2022-03-01 18:12:00|493.98|491.12|492.34|489.48|493.98|491.12|492.34|489.48|0
1646158330000|2022-03-01 18:12:10|492.45|489.59|493.77|490.91|493.77|490.91|492.45|489.59|0
1646158340000|2022-03-01 18:12:20|493.88|491.02|493.98|491.12|494.5|491.64|493.88|491.02|0
1646158350000|2022-03-01 18:12:30|494.18|491.32|493.16|490.3|494.18|491.32|493.16|490.3|0
1646158360000|2022-03-01 18:12:40|492.65|489.79|492.95|490.09|492.95|490.09|492.65|489.79|0
1646158370000|2022-03-01 18:12:50|492.54|489.68|493.36|490.5|493.36|490.5|492.54|489.68|0
1646158380000|2022-03-01 18:13:00|494.09|491.23|492.75|489.89|494.09|491.23|492.75|489.89|0
1646158390000|2022-03-01 18:13:10|492.95|490.09|492.95|490.09|493.16|490.3|492.95|490.09|0
1646158400000|2022-03-01 18:13:20|493.16|490.3|493.77|490.91|493.77|490.91|493.16|490.3|0
1646158410000|2022-03-01 18:13:30|493.27|490.41|493.88|491.02|494.09|491.23|493.27|490.41|0
1646158420000|2022-03-01 18:13:40|493.47|490.61|493.47|490.61|493.98|491.12|493.47|490.61|0
1646158430000|2022-03-01 18:13:50|493.98|491.12|494.8|491.94|494.8|491.94|493.98|491.12|0
1646158440000|2022-03-01 18:14:00|494.39|491.53|493.77|490.91|494.39|491.53|493.77|490.91|0
1646158450000|2022-03-01 18:14:10|493.36|490.5|494.39|491.53|494.39|491.53|493.36|490.5|0
1646158460000|2022-03-01 18:14:20|495.01|492.15|497.68|494.82|497.68|494.82|495.01|492.15|0
1646158470000|2022-03-01 18:14:30|498.09|495.23|498.29|495.43|499.23|496.37|498.09|495.23|0
1646158480000|2022-03-01 18:14:40|497.88|495.02|497.27|494.41|497.88|495.02|497.27|494.41|0
1646158490000|2022-03-01 18:14:50|497.37|494.51|497.47|494.61|497.47|494.61|496.85|493.99|0
1646158500000|2022-03-01 18:15:00|497.37|494.51|498.09|495.23|498.09|495.23|496.44|493.58|0
1646158510000|2022-03-01 18:15:10|497.47|494.61|496.85|493.99|497.47|494.61|496.85|493.99|0
1646158520000|2022-03-01 18:15:20|497.88|495.02|499.12|496.26|499.12|496.26|497.88|495.02|0
1646158530000|2022-03-01 18:15:30|499.53|496.67|499.12|496.26|500.15|497.29|499.12|496.26|0
1646158540000|2022-03-01 18:15:40|498.91|496.05|499.12|496.26|499.64|496.78|498.91|496.05|0
1646158550000|2022-03-01 18:15:50|498.29|495.43|498.61|495.75|498.61|495.75|498.29|495.43|0
1646158560000|2022-03-01 18:16:00|499.12|496.26|498.91|496.05|499.64|496.78|498.91|496.05|0
1646158570000|2022-03-01 18:16:10|499.12|496.26|497.58|494.72|499.12|496.26|497.58|494.72|0
1646158580000|2022-03-01 18:16:20|498.09|495.23|498.29|495.43|498.29|495.43|497.68|494.82|0
1646158590000|2022-03-01 18:16:30|498.09|495.23|499.53|496.67|499.53|496.67|498.09|495.23|0
1646158600000|2022-03-01 18:16:40|499.22|496.36|499.12|496.26|499.74|496.88|499.12|496.26|0
1646158610000|2022-03-01 18:16:50|498.71|495.85|497.88|495.02|498.71|495.85|497.88|495.02|0
1646158620000|2022-03-01 18:17:00|498.09|495.23|498.5|495.64|499.12|496.26|498.09|495.23|0
1646158630000|2022-03-01 18:17:10|497.88|495.02|498.5|495.64|498.5|495.64|497.68|494.82|0
1646158640000|2022-03-01 18:17:20|498.29|495.43|497.99|495.13|498.29|495.43|497.47|494.61|0
1646158650000|2022-03-01 18:17:30|497.88|495.02|498.5|495.64|498.5|495.64|497.88|495.02|0
1646158660000|2022-03-01 18:17:40|498.29|495.43|497.26|494.4|498.29|495.43|497.26|494.4|0
1646158670000|2022-03-01 18:17:50|497.77|494.91|497.98|495.12|497.98|495.12|497.77|494.91|0
1646158680000|2022-03-01 18:18:00|498.28|495.42|498.9|496.04|498.9|496.04|498.08|495.22|0
1646158690000|2022-03-01 18:18:10|499.21|496.35|497.77|494.91|499.21|496.35|497.77|494.91|0
1646158700000|2022-03-01 18:18:20|497.67|494.81|497.87|495.01|497.87|495.01|497.46|494.6|0
1646158710000|2022-03-01 18:18:30|497.98|495.12|499.01|496.15|499.01|496.15|497.98|495.12|0
1646158720000|2022-03-01 18:18:40|498.69|495.83|498.49|495.63|498.69|495.83|498.49|495.63|0
1646158730000|2022-03-01 18:18:50|498.28|495.42|498.28|495.42|498.28|495.42|498.28|495.42|0
1646158740000|2022-03-01 18:19:00|498.08|495.22|498.69|495.83|498.69|495.83|497.98|495.12|0
1646158750000|2022-03-01 18:19:10|499.52|496.66|499.52|496.66|499.72|496.86|499.52|496.66|0
1646158760000|2022-03-01 18:19:20|499.1|496.24|499.31|496.45|499.52|496.66|499.1|496.24|0
1646158770000|2022-03-01 18:19:30|499.01|496.15|499.93|497.07|499.93|497.07|499.01|496.15|0
1646158780000|2022-03-01 18:19:40|499.52|496.66|499.93|497.07|499.93|497.07|499.31|496.45|0
1646158790000|2022-03-01 18:19:50|499.83|496.97|499.93|497.07|500.13|497.27|499.83|496.97|0
1646158800000|2022-03-01 18:20:00|500.13|497.27|498.69|495.83|500.13|497.27|498.49|495.63|0
1646158810000|2022-03-01 18:20:10|498.08|495.22|497.67|494.81|498.08|495.22|497.26|494.4|0
1646158820000|2022-03-01 18:20:20|498.08|495.22|498.39|495.53|498.39|495.53|498.08|495.22|0
1646158830000|2022-03-01 18:20:30|498.69|495.83|497.77|494.91|498.69|495.83|497.77|494.91|0
1646158840000|2022-03-01 18:20:40|497.98|495.12|498.28|495.42|498.28|495.42|497.87|495.01|0
1646158850000|2022-03-01 18:20:50|499.31|496.45|499.21|496.35|499.51|496.65|499.1|496.24|0
1646158860000|2022-03-01 18:21:00|498.8|495.94|498.28|495.42|498.8|495.94|498.08|495.22|0
1646158870000|2022-03-01 18:21:10|498.18|495.32|498.9|496.04|498.9|496.04|497.87|495.01|0
1646158880000|2022-03-01 18:21:20|498.28|495.42|499.1|496.24|499.1|496.24|498.28|495.42|0
1646158890000|2022-03-01 18:21:30|498.9|496.04|500.13|497.27|500.13|497.27|498.9|496.04|0
1646158900000|2022-03-01 18:21:40|499.93|497.07|499.31|496.45|499.93|497.07|499.31|496.45|0
1646158910000|2022-03-01 18:21:50|498.9|496.04|498.39|495.53|499.1|496.24|498.39|495.53|0
1646158920000|2022-03-01 18:22:00|498.49|495.63|498.9|496.04|498.9|496.04|498.49|495.63|0
1646158930000|2022-03-01 18:22:10|499.31|496.45|499.72|496.86|500.13|497.27|499.31|496.45|0
1646158940000|2022-03-01 18:22:20|500.13|497.27|499.31|496.45|500.13|497.27|499.1|496.24|0
1646158950000|2022-03-01 18:22:30|499.1|496.24|498.39|495.53|499.1|496.24|498.28|495.42|0
1646158960000|2022-03-01 18:22:40|498.69|495.83|499.51|496.65|499.51|496.65|498.69|495.83|0
1646158970000|2022-03-01 18:22:50|499.72|496.86|499.51|496.65|499.72|496.86|499.51|496.65|0
1646158980000|2022-03-01 18:23:00|499.31|496.45|499.93|497.07|500.03|497.17|499.31|496.45|0
1646158990000|2022-03-01 18:23:10|500.13|497.27|499.51|496.65|500.13|497.27|499.1|496.24|0
1646159000000|2022-03-01 18:23:20|498.9|496.04|498.69|495.83|498.9|496.04|498.49|495.63|0
1646159010000|2022-03-01 18:23:30|498.39|495.53|498.9|496.04|499.1|496.24|498.39|495.53|0
1646159020000|2022-03-01 18:23:40|498.69|495.83|500.75|497.89|500.75|497.89|498.69|495.83|0
1646159030000|2022-03-01 18:23:50|500.54|497.68|500.54|497.68|500.54|497.68|499.93|497.07|0
1646159040000|2022-03-01 18:24:00|500.03|497.17|500.65|497.79|500.65|497.79|499.92|497.06|0
1646159050000|2022-03-01 18:24:10|500.75|497.89|499.92|497.06|500.75|497.89|499.92|497.06|0
1646159060000|2022-03-01 18:24:20|500.24|497.38|500.95|498.09|500.95|498.09|500.24|497.38|0
1646159070000|2022-03-01 18:24:30|500.75|497.89|500.95|498.09|501.16|498.3|500.75|497.89|0
1646159080000|2022-03-01 18:24:40|501.37|498.51|501.57|498.71|501.57|498.71|501.37|498.51|0
1646159090000|2022-03-01 18:24:50|502.19|499.33|503.63|500.77|503.63|500.77|502.19|499.33|0
1646159100000|2022-03-01 18:25:00|504.25|501.39|504.25|501.39|504.25|501.39|504.05|501.19|0
1646159110000|2022-03-01 18:25:10|504.46|501.6|504.67|501.81|504.87|502.01|504.46|501.6|0
1646159120000|2022-03-01 18:25:20|505.08|502.22|504.67|501.81|505.08|502.22|504.67|501.81|0
1646159130000|2022-03-01 18:25:30|504.87|502.01|505.28|502.42|505.28|502.42|504.87|502.01|0
1646159140000|2022-03-01 18:25:40|505.08|502.22|505.7|502.84|505.9|503.04|505.08|502.22|0
1646159150000|2022-03-01 18:25:50|506.11|503.25|506.32|503.46|506.32|503.46|506.01|503.15|0
1646159160000|2022-03-01 18:26:00|506.73|503.87|505.81|502.95|507.15|504.29|505.81|502.95|0
1646159170000|2022-03-01 18:26:10|506.11|503.25|505.9|503.04|506.53|503.67|505.9|503.04|0
1646159180000|2022-03-01 18:26:20|505.81|502.95|505.7|502.84|506.53|503.67|505.7|502.84|0
1646159190000|2022-03-01 18:26:30|505.49|502.63|506.11|503.25|506.32|503.46|505.49|502.63|0
1646159200000|2022-03-01 18:26:40|505.28|502.42|505.6|502.74|505.7|502.84|505.28|502.42|0
1646159210000|2022-03-01 18:26:50|505.7|502.84|505.7|502.84|505.9|503.04|505.7|502.84|0
1646159220000|2022-03-01 18:27:00|506.32|503.46|508.8|505.94|508.8|505.94|506.32|503.46|0
1646159230000|2022-03-01 18:27:10|508.08|505.22|508.18|505.32|508.5|505.64|508.08|505.22|0
1646159240000|2022-03-01 18:27:20|507.97|505.11|506.73|503.87|507.97|505.11|506.73|503.87|0
1646159250000|2022-03-01 18:27:30|506.52|503.66|505.28|502.42|506.52|503.66|505.28|502.42|0
1646159260000|2022-03-01 18:27:40|504.98|502.12|505.28|502.42|505.28|502.42|504.98|502.12|0
1646159270000|2022-03-01 18:27:50|505.6|502.74|505.49|502.63|506.32|503.46|505.49|502.63|0
1646159280000|2022-03-01 18:28:00|506.11|503.25|506.11|503.25|506.11|503.25|506.11|503.25|0
1646159290000|2022-03-01 18:28:10|507.15|504.29|507.77|504.91|507.77|504.91|507.15|504.29|0
1646159300000|2022-03-01 18:28:20|507.56|504.7|508.18|505.32|508.18|505.32|507.56|504.7|0
1646159310000|2022-03-01 18:28:30|508.8|505.94|509.42|506.56|509.42|506.56|508.8|505.94|0
1646159320000|2022-03-01 18:28:40|509.84|506.98|509.63|506.77|509.84|506.98|509.63|506.77|0
1646159330000|2022-03-01 18:28:50|509.74|506.88|509.95|507.09|510.25|507.39|509.74|506.88|0
1646159340000|2022-03-01 18:29:00|509.63|506.77|510.04|507.18|510.04|507.18|508.78|505.92|0
1646159350000|2022-03-01 18:29:10|510.14|507.28|510.56|507.7|510.56|507.7|509.73|506.87|0
1646159360000|2022-03-01 18:29:20|510.66|507.8|511.38|508.52|511.38|508.52|510.66|507.8|0
1646159370000|2022-03-01 18:29:30|511.18|508.32|511.38|508.52|512.21|509.35|511.18|508.32|0
1646159380000|2022-03-01 18:29:40|511.8|508.94|511.59|508.73|512.21|509.35|511.59|508.73|0
1646159390000|2022-03-01 18:29:50|512|509.14|512.42|509.56|512.42|509.56|512|509.14|0
1646159400000|2022-03-01 18:30:00|512.21|509.35|512|509.14|512.21|509.35|512|509.14|0
1646159410000|2022-03-01 18:30:10|511.91|509.05|510.76|507.9|511.91|509.05|510.76|507.9|0
1646159420000|2022-03-01 18:30:20|510.56|507.7|510.04|507.18|510.56|507.7|509.52|506.66|0
1646159430000|2022-03-01 18:30:30|509.73|506.87|511.8|508.94|511.8|508.94|509.73|506.87|0
1646159440000|2022-03-01 18:30:40|511.91|509.05|512.32|509.46|512.32|509.46|511.91|509.05|0
1646159450000|2022-03-01 18:30:50|511.18|508.32|510.35|507.49|511.18|508.32|510.35|507.49|0
1646159460000|2022-03-01 18:31:00|510.76|507.9|511.8|508.94|511.8|508.94|510.76|507.9|0
1646159470000|2022-03-01 18:31:10|512|509.14|511.8|508.94|512|509.14|511.7|508.84|0
1646159480000|2022-03-01 18:31:20|511.7|508.84|511.38|508.52|511.7|508.84|511.38|508.52|0
1646159490000|2022-03-01 18:31:30|511.18|508.32|510.56|507.7|511.18|508.32|510.56|507.7|0
1646159500000|2022-03-01 18:31:40|510.35|507.49|510.14|507.28|510.35|507.49|509.73|506.87|0
1646159510000|2022-03-01 18:31:50|510.56|507.7|510.56|507.7|510.56|507.7|510.35|507.49|0
1646159520000|2022-03-01 18:32:00|510.76|507.9|511.8|508.94|511.8|508.94|510.56|507.7|0
1646159530000|2022-03-01 18:32:10|511.59|508.73|512|509.14|512|509.14|511.38|508.52|0
1646159540000|2022-03-01 18:32:20|511.8|508.94|512.21|509.35|512.21|509.35|511.8|508.94|0
1646159550000|2022-03-01 18:32:30|511.8|508.94|511.9|509.04|512.42|509.56|511.8|508.94|0
1646159560000|2022-03-01 18:32:40|511.8|508.94|511.7|508.84|511.8|508.94|511.7|508.84|0
1646159570000|2022-03-01 18:32:50|511.38|508.52|510.97|508.11|511.38|508.52|510.56|507.7|0
1646159580000|2022-03-01 18:33:00|510.35|507.49|510.97|508.11|510.97|508.11|510.35|507.49|0
1646159590000|2022-03-01 18:33:10|511.38|508.52|511.08|508.22|511.7|508.84|511.08|508.22|0
1646159600000|2022-03-01 18:33:20|511.38|508.52|512.21|509.35|513.45|510.59|511.38|508.52|0
1646159610000|2022-03-01 18:33:30|512|509.14|512|509.14|512|509.14|512|509.14|0
1646159620000|2022-03-01 18:33:40|512.21|509.35|512|509.14|512.21|509.35|511.8|508.94|0
1646159630000|2022-03-01 18:33:50|511.7|508.84|510.46|507.6|511.7|508.84|510.46|507.6|0
1646159640000|2022-03-01 18:34:00|509.52|506.66|508.08|505.22|509.52|506.66|507.98|505.12|0
1646159650000|2022-03-01 18:34:10|508.18|505.32|507.67|504.81|508.18|505.32|507.67|504.81|0
1646159660000|2022-03-01 18:34:20|507.36|504.5|507.98|505.12|507.98|505.12|507.36|504.5|0
1646159670000|2022-03-01 18:34:30|508.28|505.42|507.98|505.12|508.28|505.42|507.98|505.12|0
1646159680000|2022-03-01 18:34:40|508.49|505.63|510.56|507.7|510.56|507.7|508.49|505.63|0
1646159690000|2022-03-01 18:34:50|511.18|508.32|510.56|507.7|511.18|508.32|510.56|507.7|0
1646159700000|2022-03-01 18:35:00|511.8|508.94|512.39|509.53|512.39|509.53|511.8|508.94|0
1646159710000|2022-03-01 18:35:10|512.8|509.94|512.18|509.32|512.8|509.94|512.18|509.32|0
1646159720000|2022-03-01 18:35:20|512.91|510.05|513.42|510.56|513.42|510.56|512.91|510.05|0
1646159730000|2022-03-01 18:35:30|513.22|510.36|513.12|510.26|513.22|510.36|513.01|510.15|0
1646159740000|2022-03-01 18:35:40|512.8|509.94|511.36|508.5|512.8|509.94|511.05|508.19|0
1646159750000|2022-03-01 18:35:50|510.74|507.88|509.09|506.23|510.74|507.88|509.09|506.23|0
1646159760000|2022-03-01 18:36:00|510.12|507.26|509.71|506.85|510.53|507.67|509.71|506.85|0
1646159770000|2022-03-01 18:36:10|509.4|506.54|509.3|506.44|509.4|506.54|508.88|506.02|0
1646159780000|2022-03-01 18:36:20|508.68|505.82|507.85|504.99|509.09|506.23|507.85|504.99|0
1646159790000|2022-03-01 18:36:30|508.37|505.51|508.27|505.41|508.68|505.82|508.27|505.41|0
1646159800000|2022-03-01 18:36:40|508.06|505.2|506.21|503.35|508.06|505.2|506|503.14|0
1646159810000|2022-03-01 18:36:50|507.24|504.38|508.47|505.61|508.47|505.61|507.24|504.38|0
1646159820000|2022-03-01 18:37:00|506.93|504.07|506.41|503.55|506.93|504.07|506.11|503.25|0
1646159830000|2022-03-01 18:37:10|506.21|503.35|507.24|504.38|507.24|504.38|506.21|503.35|0
1646159840000|2022-03-01 18:37:20|507.65|504.79|507.65|504.79|507.65|504.79|507.44|504.58|0
1646159850000|2022-03-01 18:37:30|507.96|505.1|507.03|504.17|507.96|505.1|507.03|504.17|0
1646159860000|2022-03-01 18:37:40|506.83|503.97|505.29|502.43|506.83|503.97|505.29|502.43|0
1646159870000|2022-03-01 18:37:50|505.49|502.63|505.59|502.73|506.41|503.55|505.49|502.63|0
1646159880000|2022-03-01 18:38:00|506.83|503.97|507.03|504.17|507.24|504.38|506.83|503.97|0
1646159890000|2022-03-01 18:38:10|507.24|504.38|505.59|502.73|507.34|504.48|505.59|502.73|0
1646159900000|2022-03-01 18:38:20|505.39|502.53|505.59|502.73|505.7|502.84|505.18|502.32|0
1646159910000|2022-03-01 18:38:30|505.8|502.94|507.03|504.17|507.03|504.17|505.8|502.94|0
1646159920000|2022-03-01 18:38:40|506.83|503.97|505.8|502.94|506.83|503.97|505.8|502.94|0
1646159930000|2022-03-01 18:38:50|506.52|503.66|506.21|503.35|506.52|503.66|506.21|503.35|0
1646159940000|2022-03-01 18:39:00|506|503.14|505.8|502.94|506.41|503.55|505.8|502.94|0
1646159950000|2022-03-01 18:39:10|506|503.14|506.41|503.55|506.41|503.55|506|503.14|0
1646159960000|2022-03-01 18:39:20|505.8|502.94|506|503.14|506|503.14|505.8|502.94|0
1646159970000|2022-03-01 18:39:30|506.62|503.76|506.21|503.35|506.62|503.76|506.21|503.35|0
1646159980000|2022-03-01 18:39:40|506.52|503.66|505.59|502.73|506.73|503.87|505.59|502.73|0
1646159990000|2022-03-01 18:39:50|505.39|502.53|505.49|502.63|505.49|502.63|505.39|502.53|0
1646160000000|2022-03-01 18:40:00|505.8|502.94|506.62|503.76|506.62|503.76|505.39|502.53|0
1646160010000|2022-03-01 18:40:10|507.24|504.38|507.44|504.58|507.65|504.79|507.24|504.38|0
1646160020000|2022-03-01 18:40:20|506.11|503.25|506|503.14|506.11|503.25|505.8|502.94|0
1646160030000|2022-03-01 18:40:30|505.9|503.04|505.08|502.22|506.31|503.45|505.08|502.22|0
1646160040000|2022-03-01 18:40:40|505.8|502.94|505.9|503.04|505.9|503.04|505.39|502.53|0
1646160050000|2022-03-01 18:40:50|507.03|504.17|506.82|503.96|507.03|504.17|506.82|503.96|0
1646160060000|2022-03-01 18:41:00|507.44|504.58|506.11|503.25|507.44|504.58|506.11|503.25|0
1646160070000|2022-03-01 18:41:10|506.62|503.76|506.21|503.35|506.73|503.87|506.21|503.35|0
1646160080000|2022-03-01 18:41:20|506|503.14|505.49|502.63|506.41|503.55|505.49|502.63|0
1646160090000|2022-03-01 18:41:30|505.59|502.73|506.62|503.76|506.62|503.76|505.59|502.73|0
1646160100000|2022-03-01 18:41:40|506.82|503.96|505.8|502.94|506.82|503.96|505.59|502.73|0
1646160110000|2022-03-01 18:41:50|505.59|502.73|504.98|502.12|505.59|502.73|504.77|501.91|0
1646160120000|2022-03-01 18:42:00|504.77|501.91|506.73|503.87|506.73|503.87|504.77|501.91|0
1646160130000|2022-03-01 18:42:10|506.82|503.96|506.82|503.96|507.24|504.38|506.82|503.96|0
1646160140000|2022-03-01 18:42:20|507.03|504.17|507.03|504.17|507.03|504.17|506.62|503.76|0
1646160150000|2022-03-01 18:42:30|507.24|504.38|508.47|505.61|508.47|505.61|507.24|504.38|0
1646160160000|2022-03-01 18:42:40|508.99|506.13|509.5|506.64|509.5|506.64|508.88|506.02|0
1646160170000|2022-03-01 18:42:50|509.19|506.33|508.88|506.02|509.19|506.33|508.47|505.61|0
1646160180000|2022-03-01 18:43:00|509.5|506.64|509.91|507.05|509.91|507.05|509.29|506.43|0
1646160190000|2022-03-01 18:43:10|510.23|507.37|509.71|506.85|510.23|507.37|509.4|506.54|0
1646160200000|2022-03-01 18:43:20|509.19|506.33|509.71|506.85|509.71|506.85|509.19|506.33|0
1646160210000|2022-03-01 18:43:30|508.68|505.82|509.29|506.43|509.5|506.64|508.68|505.82|0
1646160220000|2022-03-01 18:43:40|509.71|506.85|509.09|506.23|509.71|506.85|509.09|506.23|0
1646160230000|2022-03-01 18:43:50|508.88|506.02|509.09|506.23|509.19|506.33|508.68|505.82|0
1646160240000|2022-03-01 18:44:00|509.29|506.43|509.09|506.23|509.29|506.43|508.68|505.82|0
1646160250000|2022-03-01 18:44:10|508.99|506.13|508.68|505.82|508.99|506.13|508.68|505.82|0
1646160260000|2022-03-01 18:44:20|508.88|506.02|508.47|505.61|508.88|506.02|508.47|505.61|0
1646160270000|2022-03-01 18:44:30|508.26|505.4|508.47|505.61|508.68|505.82|508.26|505.4|0
1646160280000|2022-03-01 18:44:40|508.68|505.82|507.65|504.79|508.68|505.82|507.65|504.79|0
1646160290000|2022-03-01 18:44:50|507.85|504.99|508.47|505.61|508.47|505.61|507.85|504.99|0
1646160300000|2022-03-01 18:45:00|508.67|505.81|508.67|505.81|508.67|505.81|507.85|504.99|0
1646160310000|2022-03-01 18:45:10|508.16|505.3|507.23|504.37|508.16|505.3|507.14|504.28|0
1646160320000|2022-03-01 18:45:20|507.03|504.17|505.9|503.04|507.03|504.17|505.9|503.04|0
1646160330000|2022-03-01 18:45:30|505.49|502.63|503.54|500.68|505.49|502.63|503.54|500.68|0
1646160340000|2022-03-01 18:45:40|503.44|500.58|504.56|501.7|504.77|501.91|503.44|500.58|0
1646160350000|2022-03-01 18:45:50|504.46|501.6|505.7|502.84|505.7|502.84|504.46|501.6|0
1646160360000|2022-03-01 18:46:00|506|503.14|507.23|504.37|507.23|504.37|506|503.14|0
1646160370000|2022-03-01 18:46:10|507.55|504.69|508.16|505.3|508.16|505.3|507.55|504.69|0
1646160380000|2022-03-01 18:46:20|508.47|505.61|508.67|505.81|508.88|506.02|508.47|505.61|0
1646160390000|2022-03-01 18:46:30|509.29|506.43|508.06|505.2|509.29|506.43|508.06|505.2|0
1646160400000|2022-03-01 18:46:40|508.26|505.4|508.67|505.81|508.88|506.02|508.26|505.4|0
1646160410000|2022-03-01 18:46:50|509.09|506.23|509.09|506.23|509.09|506.23|508.78|505.92|0
1646160420000|2022-03-01 18:47:00|508.37|505.51|508.26|505.4|508.37|505.51|507.44|504.58|0
1646160430000|2022-03-01 18:47:10|508.06|505.2|508.99|506.13|508.99|506.13|508.06|505.2|0
1646160440000|2022-03-01 18:47:20|508.58|505.72|508.06|505.2|508.58|505.72|508.06|505.2|0
1646160450000|2022-03-01 18:47:30|507.23|504.37|507.23|504.37|507.23|504.37|506.62|503.76|0
1646160460000|2022-03-01 18:47:40|508.26|505.4|509.09|506.23|509.09|506.23|508.26|505.4|0
1646160470000|2022-03-01 18:47:50|508.78|505.92|508.47|505.61|508.88|506.02|508.26|505.4|0
1646160480000|2022-03-01 18:48:00|508.26|505.4|508.47|505.61|508.47|505.61|508.06|505.2|0
1646160490000|2022-03-01 18:48:10|507.44|504.58|509.09|506.23|509.09|506.23|507.44|504.58|0
1646160500000|2022-03-01 18:48:20|508.88|506.02|508.78|505.92|509.29|506.43|508.78|505.92|0
1646160510000|2022-03-01 18:48:30|507.96|505.1|509.4|506.54|509.4|506.54|507.96|505.1|0
1646160520000|2022-03-01 18:48:40|511.35|508.49|512.8|509.94|512.8|509.94|511.35|508.49|0
1646160530000|2022-03-01 18:48:50|512.18|509.32|512.59|509.73|512.8|509.94|512.18|509.32|0
1646160540000|2022-03-01 18:49:00|512.18|509.32|509.91|507.05|512.18|509.32|509.91|507.05|0
1646160550000|2022-03-01 18:49:10|509.7|506.84|510.12|507.26|510.12|507.26|509.5|506.64|0
1646160560000|2022-03-01 18:49:20|509.29|506.43|508.88|506.02|509.29|506.43|508.88|506.02|0
1646160570000|2022-03-01 18:49:30|509.09|506.23|509.5|506.64|509.5|506.64|509.09|506.23|0
1646160580000|2022-03-01 18:49:40|509.29|506.43|509.5|506.64|509.5|506.64|509.19|506.33|0
1646160590000|2022-03-01 18:49:50|510.12|507.26|509.91|507.05|510.22|507.36|509.7|506.84|0
1646160600000|2022-03-01 18:50:00|509.81|506.95|510.91|508.05|510.91|508.05|508.99|506.13|0
1646160610000|2022-03-01 18:50:10|511.53|508.67|511.94|509.08|512.14|509.28|511.53|508.67|0
1646160620000|2022-03-01 18:50:20|512.14|509.28|511.53|508.67|512.14|509.28|511.43|508.57|0
1646160630000|2022-03-01 18:50:30|510.91|508.05|511.94|509.08|511.94|509.08|510.91|508.05|0
1646160640000|2022-03-01 18:50:40|511.63|508.77|511.73|508.87|511.94|509.08|511.63|508.77|0
1646160650000|2022-03-01 18:50:50|510.71|507.85|509.68|506.82|510.71|507.85|509.68|506.82|0
1646160660000|2022-03-01 18:51:00|508.45|505.59|509.47|506.61|509.47|506.61|508.45|505.59|0
1646160670000|2022-03-01 18:51:10|509.27|506.41|509.58|506.72|509.58|506.72|509.17|506.31|0
1646160680000|2022-03-01 18:51:20|509.88|507.02|510.71|507.85|510.81|507.95|509.88|507.02|0
1646160690000|2022-03-01 18:51:30|510.5|507.64|509.99|507.13|510.5|507.64|509.88|507.02|0
1646160700000|2022-03-01 18:51:40|509.79|506.93|508.96|506.1|509.88|507.02|508.96|506.1|0
1646160710000|2022-03-01 18:51:50|509.17|506.31|509.88|507.02|509.88|507.02|509.17|506.31|0
1646160720000|2022-03-01 18:52:00|510.91|508.05|509.88|507.02|510.91|508.05|509.88|507.02|0
1646160730000|2022-03-01 18:52:10|510.29|507.43|509.68|506.82|510.29|507.43|509.68|506.82|0
1646160740000|2022-03-01 18:52:20|509.88|507.02|509.68|506.82|509.88|507.02|509.68|506.82|0
1646160750000|2022-03-01 18:52:30|510.91|508.05|510.91|508.05|511.53|508.67|510.91|508.05|0
1646160760000|2022-03-01 18:52:40|510.4|507.54|510.7|507.84|510.7|507.84|510.29|507.43|0
1646160770000|2022-03-01 18:52:50|510.5|507.64|510.91|508.05|510.91|508.05|510.29|507.43|0
1646160780000|2022-03-01 18:53:00|511.12|508.26|510.91|508.05|511.53|508.67|510.91|508.05|0
1646160790000|2022-03-01 18:53:10|510.7|507.84|509.37|506.51|510.7|507.84|509.37|506.51|0
1646160800000|2022-03-01 18:53:20|509.68|506.82|509.06|506.2|509.88|507.02|509.06|506.2|0
1646160810000|2022-03-01 18:53:30|508.96|506.1|510.5|507.64|510.5|507.64|508.96|506.1|0
1646160820000|2022-03-01 18:53:40|509.68|506.82|509.06|506.2|509.68|506.82|509.06|506.2|0
1646160830000|2022-03-01 18:53:50|508.86|506|508.65|505.79|508.86|506|508.65|505.79|0
1646160840000|2022-03-01 18:54:00|508.03|505.17|509.47|506.61|509.47|506.61|508.03|505.17|0
1646160850000|2022-03-01 18:54:10|509.68|506.82|508.86|506|509.88|507.02|508.86|506|0
1646160860000|2022-03-01 18:54:20|508.65|505.79|506.71|503.85|508.65|505.79|506.71|503.85|0
1646160870000|2022-03-01 18:54:30|507.01|504.15|508.44|505.58|508.44|505.58|507.01|504.15|0
1646160880000|2022-03-01 18:54:40|508.65|505.79|508.55|505.69|508.65|505.79|508.44|505.58|0
1646160890000|2022-03-01 18:54:50|508.44|505.58|507.83|504.97|508.44|505.58|507.53|504.67|0
1646160900000|2022-03-01 18:55:00|508.03|505.17|509.27|506.41|509.27|506.41|508.03|505.17|0
1646160910000|2022-03-01 18:55:10|508.14|505.28|507.94|505.08|508.14|505.28|507.83|504.97|0
1646160920000|2022-03-01 18:55:20|508.03|505.17|508.14|505.28|508.44|505.58|508.03|505.17|0
1646160930000|2022-03-01 18:55:30|508.24|505.38|508.24|505.38|509.06|506.2|508.03|505.17|0
1646160940000|2022-03-01 18:55:40|507.83|504.97|508.55|505.69|508.55|505.69|507.83|504.97|0
1646160950000|2022-03-01 18:55:50|508.85|505.99|508.24|505.38|509.06|506.2|508.24|505.38|0
1646160960000|2022-03-01 18:56:00|508.03|505.17|508.65|505.79|508.65|505.79|508.03|505.17|0
1646160970000|2022-03-01 18:56:10|509.58|506.72|509.47|506.61|510.09|507.23|508.85|505.99|0
1646160980000|2022-03-01 18:56:20|509.06|506.2|508.44|505.58|509.06|506.2|508.44|505.58|0
1646160990000|2022-03-01 18:56:30|508.14|505.28|507.21|504.35|508.44|505.58|507.21|504.35|0
1646161000000|2022-03-01 18:56:40|506.19|503.33|506.6|503.74|506.6|503.74|505.98|503.12|0
1646161010000|2022-03-01 18:56:50|506.19|503.33|506.39|503.53|506.6|503.74|506.19|503.33|0
1646161020000|2022-03-01 18:57:00|506.8|503.94|505.98|503.12|507.01|504.15|505.98|503.12|0
1646161030000|2022-03-01 18:57:10|504.96|502.1|505.37|502.51|505.37|502.51|504.96|502.1|0
1646161040000|2022-03-01 18:57:20|505.17|502.31|505.98|503.12|505.98|503.12|505.17|502.31|0
1646161050000|2022-03-01 18:57:30|505.58|502.72|504.45|501.59|505.58|502.72|504.45|501.59|0
1646161060000|2022-03-01 18:57:40|503.93|501.07|502.95|500.09|504.13|501.27|502.95|500.09|0
1646161070000|2022-03-01 18:57:50|503.47|500.61|503.99|501.13|503.99|501.13|503.47|500.61|0
1646161080000|2022-03-01 18:58:00|504.4|501.54|505.02|502.16|505.02|502.16|504.4|501.54|0
1646161090000|2022-03-01 18:58:10|504.71|501.85|504.19|501.33|504.92|502.06|504.19|501.33|0
1646161100000|2022-03-01 18:58:20|504.81|501.95|503.78|500.92|504.81|501.95|503.78|500.92|0
1646161110000|2022-03-01 18:58:30|503.57|500.71|503.78|500.92|503.99|501.13|503.57|500.71|0
1646161120000|2022-03-01 18:58:40|503.37|500.51|503.37|500.51|503.78|500.92|503.37|500.51|0
1646161130000|2022-03-01 18:58:50|503.78|500.92|503.37|500.51|503.78|500.92|503.37|500.51|0
1646161140000|2022-03-01 18:59:00|503.78|500.92|504.6|501.74|504.6|501.74|503.78|500.92|0
1646161150000|2022-03-01 18:59:10|503.99|501.13|504.4|501.54|504.4|501.54|503.99|501.13|0
1646161160000|2022-03-01 18:59:20|504.71|501.85|505.43|502.57|505.43|502.57|504.71|501.85|0
1646161170000|2022-03-01 18:59:30|505.53|502.67|505.84|502.98|505.84|502.98|505.02|502.16|0
1646161180000|2022-03-01 18:59:40|506.05|503.19|506.25|503.39|506.46|503.6|505.84|502.98|0
1646161190000|2022-03-01 18:59:50|506.05|503.19|505.33|502.47|506.25|503.39|505.33|502.47|0
1646161200000|2022-03-01 19:00:00|505.22|502.36|505.43|502.57|505.43|502.57|504.6|501.74|0
1646161210000|2022-03-01 19:00:10|504.92|502.06|505.84|502.98|505.84|502.98|504.92|502.06|0
1646161220000|2022-03-01 19:00:20|506.05|503.19|506.57|503.71|506.57|503.71|506.05|503.19|0
1646161230000|2022-03-01 19:00:30|506.46|503.6|505.84|502.98|506.46|503.6|505.43|502.57|0
1646161240000|2022-03-01 19:00:40|506.05|503.19|507.28|504.42|507.28|504.42|506.05|503.19|0
1646161250000|2022-03-01 19:00:50|507.49|504.63|507.49|504.63|507.49|504.63|507.28|504.42|0
1646161260000|2022-03-01 19:01:00|507.7|504.84|510.38|507.52|510.8|507.94|507.7|504.84|0
1646161270000|2022-03-01 19:01:10|510.18|507.32|510.18|507.32|510.49|507.63|510.18|507.32|0
1646161280000|2022-03-01 19:01:20|510.38|507.52|512.12|509.26|512.12|509.26|510.38|507.52|0
1646161290000|2022-03-01 19:01:30|512.43|509.57|512.2|509.34|512.43|509.57|511.81|508.95|0
1646161300000|2022-03-01 19:01:40|511.99|509.13|510.75|507.89|511.99|509.13|510.55|507.69|0
1646161310000|2022-03-01 19:01:50|510.55|507.69|510.75|507.89|510.75|507.89|510.34|507.48|0
1646161320000|2022-03-01 19:02:00|511.16|508.3|510.96|508.1|511.16|508.3|510.75|507.89|0
1646161330000|2022-03-01 19:02:10|511.16|508.3|512.19|509.33|512.19|509.33|511.16|508.3|0
1646161340000|2022-03-01 19:02:20|511.99|509.13|510.96|508.1|511.99|509.13|510.96|508.1|0
1646161350000|2022-03-01 19:02:30|511.99|509.13|511.89|509.03|511.99|509.13|511.58|508.72|0
1646161360000|2022-03-01 19:02:40|511.99|509.13|510.75|507.89|511.99|509.13|510.75|507.89|0
1646161370000|2022-03-01 19:02:50|510.96|508.1|510.45|507.59|510.96|508.1|509.93|507.07|0
1646161380000|2022-03-01 19:03:00|510.86|508|511.37|508.51|511.78|508.92|510.86|508|0
1646161390000|2022-03-01 19:03:10|511.58|508.72|510.34|507.48|511.99|509.13|510.34|507.48|0
1646161400000|2022-03-01 19:03:20|510.96|508.1|511.37|508.51|511.37|508.51|510.96|508.1|0
1646161410000|2022-03-01 19:03:30|511.16|508.3|511.27|508.41|511.37|508.51|510.96|508.1|0
1646161420000|2022-03-01 19:03:40|511.37|508.51|510.34|507.48|512.1|509.24|510.34|507.48|0
1646161430000|2022-03-01 19:03:50|509.31|506.45|509.72|506.86|509.72|506.86|509.1|506.24|0
1646161440000|2022-03-01 19:04:00|509|506.14|509.51|506.65|509.83|506.97|509|506.14|0
1646161450000|2022-03-01 19:04:10|508.49|505.63|508.9|506.04|508.9|506.04|508.07|505.21|0
1646161460000|2022-03-01 19:04:20|508.69|505.83|508.28|505.42|508.69|505.83|507.87|505.01|0
1646161470000|2022-03-01 19:04:30|508.59|505.73|508.07|505.21|508.59|505.73|508.07|505.21|0
1646161480000|2022-03-01 19:04:40|507.87|505.01|506.64|503.78|507.87|505.01|506.64|503.78|0
1646161490000|2022-03-01 19:04:50|506.84|503.98|507.87|505.01|507.87|505.01|506.84|503.98|0
1646161500000|2022-03-01 19:05:00|507.98|505.12|509|506.14|509|506.14|507.98|505.12|0
1646161510000|2022-03-01 19:05:10|507.87|505.01|507.66|504.8|507.87|505.01|507.66|504.8|0
1646161520000|2022-03-01 19:05:20|507.56|504.7|507.25|504.39|507.56|504.7|507.25|504.39|0
1646161530000|2022-03-01 19:05:30|506.84|503.98|506.22|503.36|506.84|503.98|506.22|503.36|0
1646161540000|2022-03-01 19:05:40|506.02|503.16|506.84|503.98|506.84|503.98|506.02|503.16|0
1646161550000|2022-03-01 19:05:50|506.43|503.57|506.84|503.98|507.05|504.19|506.43|503.57|0
1646161560000|2022-03-01 19:06:00|506.63|503.77|505.61|502.75|507.05|504.19|505.61|502.75|0
1646161570000|2022-03-01 19:06:10|505.81|502.95|505.81|502.95|505.81|502.95|505.51|502.65|0
1646161580000|2022-03-01 19:06:20|505.92|503.06|505.2|502.34|505.92|503.06|505.2|502.34|0
1646161590000|2022-03-01 19:06:30|505.3|502.44|505.61|502.75|505.61|502.75|504.99|502.13|0
1646161600000|2022-03-01 19:06:40|505.81|502.95|505.81|502.95|505.81|502.95|505.4|502.54|0
1646161610000|2022-03-01 19:06:50|506.02|503.16|507.66|504.8|507.66|504.8|506.02|503.16|0
1646161620000|2022-03-01 19:07:00|508.07|505.21|508.9|506.04|509.31|506.45|508.07|505.21|0
1646161630000|2022-03-01 19:07:10|509.1|506.24|509.21|506.35|509.72|506.86|509.1|506.24|0
1646161640000|2022-03-01 19:07:20|509.51|506.65|509.51|506.65|510.13|507.27|509.51|506.65|0
1646161650000|2022-03-01 19:07:30|509.72|506.86|510.44|507.58|510.44|507.58|509.72|506.86|0
1646161660000|2022-03-01 19:07:40|510.34|507.48|509.72|506.86|510.54|507.68|509.72|506.86|0
1646161670000|2022-03-01 19:07:50|509.1|506.24|507.66|504.8|509.1|506.24|507.66|504.8|0
1646161680000|2022-03-01 19:08:00|507.97|505.11|506.95|504.09|507.97|505.11|506.95|504.09|0
1646161690000|2022-03-01 19:08:10|507.66|504.8|507.15|504.29|507.66|504.8|507.04|504.18|0
1646161700000|2022-03-01 19:08:20|507.04|504.18|507.66|504.8|507.66|504.8|507.04|504.18|0
1646161710000|2022-03-01 19:08:30|507.46|504.6|507.15|504.29|507.46|504.6|507.04|504.18|0
1646161720000|2022-03-01 19:08:40|506.84|503.98|507.66|504.8|507.66|504.8|506.84|503.98|0
1646161730000|2022-03-01 19:08:50|507.46|504.6|508.07|505.21|508.07|505.21|507.46|504.6|0
1646161740000|2022-03-01 19:09:00|508.28|505.42|508.69|505.83|508.9|506.04|508.28|505.42|0
1646161750000|2022-03-01 19:09:10|509.1|506.24|509.1|506.24|509.1|506.24|508.59|505.73|0
1646161760000|2022-03-01 19:09:20|509.31|506.45|508.38|505.52|509.31|506.45|508.38|505.52|0
1646161770000|2022-03-01 19:09:30|508.28|505.42|508.48|505.62|508.48|505.62|508.28|505.42|0
1646161780000|2022-03-01 19:09:40|508.8|505.94|509.1|506.24|509.41|506.55|508.8|505.94|0
1646161790000|2022-03-01 19:09:50|509.51|506.65|509.72|506.86|509.72|506.86|509.31|506.45|0
1646161800000|2022-03-01 19:10:00|509.1|506.24|508.48|505.62|509.51|506.65|508.48|505.62|0
1646161810000|2022-03-01 19:10:10|508.89|506.03|509.72|506.86|509.92|507.06|508.89|506.03|0
1646161820000|2022-03-01 19:10:20|510.54|507.68|509.1|506.24|510.54|507.68|509.1|506.24|0
1646161830000|2022-03-01 19:10:30|509.31|506.45|509.31|506.45|509.31|506.45|509|506.14|0
1646161840000|2022-03-01 19:10:40|509.1|506.24|508.89|506.03|509.1|506.24|508.89|506.03|0
1646161850000|2022-03-01 19:10:50|508.59|505.73|509.31|506.45|509.31|506.45|508.59|505.73|0
1646161860000|2022-03-01 19:11:00|510.13|507.27|510.54|507.68|510.54|507.68|510.13|507.27|0
1646161870000|2022-03-01 19:11:10|511.16|508.3|511.99|509.13|511.99|509.13|511.16|508.3|0
1646161880000|2022-03-01 19:11:20|511.89|509.03|512.4|509.54|512.4|509.54|511.89|509.03|0
1646161890000|2022-03-01 19:11:30|512.19|509.33|512.6|509.74|512.81|509.95|512.19|509.33|0
1646161900000|2022-03-01 19:11:40|513.22|510.36|513.43|510.57|513.64|510.78|513.02|510.16|0
1646161910000|2022-03-01 19:11:50|512.81|509.95|511.99|509.13|512.81|509.95|511.78|508.92|0
1646161920000|2022-03-01 19:12:00|511.78|508.92|513.02|510.16|513.02|510.16|511.78|508.92|0
1646161930000|2022-03-01 19:12:10|512.4|509.54|511.37|508.51|512.4|509.54|511.16|508.3|0
1646161940000|2022-03-01 19:12:20|511.16|508.3|511.47|508.61|511.47|508.61|510.44|507.58|0
1646161950000|2022-03-01 19:12:30|511.16|508.3|510.44|507.58|511.16|508.3|510.34|507.48|0
1646161960000|2022-03-01 19:12:40|510.13|507.27|509.51|506.65|510.13|507.27|509.51|506.65|0
1646161970000|2022-03-01 19:12:50|509.31|506.45|509.92|507.06|509.92|507.06|509.31|506.45|0
1646161980000|2022-03-01 19:13:00|509.51|506.65|511.06|508.2|511.06|508.2|509.51|506.65|0
1646161990000|2022-03-01 19:13:10|510.95|508.09|510.33|507.47|510.95|508.09|510.13|507.27|0
1646162000000|2022-03-01 19:13:20|509.72|506.86|509.92|507.06|510.03|507.17|509.72|506.86|0
1646162010000|2022-03-01 19:13:30|510.95|508.09|512.4|509.54|512.4|509.54|510.95|508.09|0
1646162020000|2022-03-01 19:13:40|511.98|509.12|512.19|509.33|512.4|509.54|511.98|509.12|0
1646162030000|2022-03-01 19:13:50|512.09|509.23|511.98|509.12|512.09|509.23|511.78|508.92|0
1646162040000|2022-03-01 19:14:00|512.5|509.64|512.6|509.74|512.6|509.74|512.5|509.64|0
1646162050000|2022-03-01 19:14:10|512.4|509.54|511.98|509.12|512.81|509.95|511.98|509.12|0
1646162060000|2022-03-01 19:14:20|511.57|508.71|511.16|508.3|511.57|508.71|511.16|508.3|0
1646162070000|2022-03-01 19:14:30|511.57|508.71|511.16|508.3|511.78|508.92|510.85|507.99|0
1646162080000|2022-03-01 19:14:40|511.27|508.41|511.16|508.3|511.47|508.61|511.16|508.3|0
1646162090000|2022-03-01 19:14:50|511.37|508.51|510.75|507.89|511.37|508.51|510.54|507.68|0
1646162100000|2022-03-01 19:15:00|510.65|507.79|509.92|507.06|510.65|507.79|509.92|507.06|0
1646162110000|2022-03-01 19:15:10|510.13|507.27|509.92|507.06|510.75|507.89|509.92|507.06|0
1646162120000|2022-03-01 19:15:20|510.24|507.38|510.03|507.17|510.24|507.38|509.51|506.65|0
1646162130000|2022-03-01 19:15:30|509.92|507.06|509.92|507.06|509.92|507.06|509.72|506.86|0
1646162140000|2022-03-01 19:15:40|509.72|506.86|509.1|506.24|509.72|506.86|509.1|506.24|0
1646162150000|2022-03-01 19:15:50|507.25|504.39|506.63|503.77|507.25|504.39|506.63|503.77|0
1646162160000|2022-03-01 19:16:00|508.07|505.21|509.1|506.24|509.1|506.24|508.07|505.21|0
1646162170000|2022-03-01 19:16:10|509.82|506.96|510.75|507.89|510.75|507.89|509.82|506.96|0
1646162180000|2022-03-01 19:16:20|511.27|508.41|511.98|509.12|512.4|509.54|511.27|508.41|0
1646162190000|2022-03-01 19:16:30|512.4|509.54|513.43|510.57|513.43|510.57|512.19|509.33|0
1646162200000|2022-03-01 19:16:40|513.33|510.47|513.33|510.47|513.64|510.78|513.22|510.36|0
1646162210000|2022-03-01 19:16:50|513.43|510.57|513.02|510.16|513.43|510.57|513.02|510.16|0
1646162220000|2022-03-01 19:17:00|512.81|509.95|513.02|510.16|513.02|510.16|512.4|509.54|0
1646162230000|2022-03-01 19:17:10|515.6|512.74|510.75|507.89|515.6|512.74|510.75|507.89|0
1646162240000|2022-03-01 19:17:20|509.51|506.65|508.69|505.83|509.51|506.65|508.69|505.83|0
1646162250000|2022-03-01 19:17:30|508.89|506.03|508.69|505.83|509.51|506.65|508.69|505.83|0
1646162260000|2022-03-01 19:17:40|506.63|503.77|506.74|503.88|506.74|503.88|505.6|502.74|0
1646162270000|2022-03-01 19:17:50|507.04|504.18|504.58|501.72|507.04|504.18|504.58|501.72|0
1646162280000|2022-03-01 19:18:00|504.78|501.92|505.4|502.54|505.4|502.54|504.78|501.92|0
1646162290000|2022-03-01 19:18:10|505.19|502.33|505.19|502.33|505.19|502.33|504.78|501.92|0
1646162300000|2022-03-01 19:18:20|506.22|503.36|506.42|503.56|506.42|503.56|506.22|503.36|0
1646162310000|2022-03-01 19:18:30|506.84|503.98|505.4|502.54|506.84|503.98|505.4|502.54|0
1646162320000|2022-03-01 19:18:40|505.3|502.44|506.42|503.56|506.63|503.77|505.3|502.44|0
1646162330000|2022-03-01 19:18:50|506.94|504.08|507.45|504.59|507.66|504.8|506.94|504.08|0
1646162340000|2022-03-01 19:19:00|507.35|504.49|506.22|503.36|507.35|504.49|506.22|503.36|0
1646162350000|2022-03-01 19:19:10|505.6|502.74|504.99|502.13|505.6|502.74|504.99|502.13|0
1646162360000|2022-03-01 19:19:20|505.19|502.33|505.4|502.54|505.81|502.95|505.19|502.33|0
1646162370000|2022-03-01 19:19:30|504.78|501.92|504.99|502.13|504.99|502.13|504.78|501.92|0
1646162380000|2022-03-01 19:19:40|505.5|502.64|504.37|501.51|505.5|502.64|504.37|501.51|0
1646162390000|2022-03-01 19:19:50|504.78|501.92|505.19|502.33|505.19|502.33|504.78|501.92|0
1646162400000|2022-03-01 19:20:00|504.58|501.72|502.73|499.87|505.4|502.54|502.12|499.26|0
1646162410000|2022-03-01 19:20:10|502.53|499.67|503.35|500.49|503.35|500.49|502.53|499.67|0
1646162420000|2022-03-01 19:20:20|503.76|500.9|506.01|503.15|506.01|503.15|503.55|500.69|0
1646162430000|2022-03-01 19:20:30|505.09|502.23|506.22|503.36|506.22|503.36|505.09|502.23|0
1646162440000|2022-03-01 19:20:40|505.91|503.05|505.81|502.95|506.42|503.56|505.81|502.95|0
1646162450000|2022-03-01 19:20:50|505.4|502.54|505.4|502.54|505.5|502.64|505.4|502.54|0
1646162460000|2022-03-01 19:21:00|505.19|502.33|505.3|502.44|505.81|502.95|505.19|502.33|0
1646162470000|2022-03-01 19:21:10|505.6|502.74|505.6|502.74|505.71|502.85|504.99|502.13|0
1646162480000|2022-03-01 19:21:20|505.19|502.33|503.96|501.1|505.19|502.33|503.96|501.1|0
1646162490000|2022-03-01 19:21:30|504.17|501.31|504.27|501.41|504.37|501.51|503.96|501.1|0
1646162500000|2022-03-01 19:21:40|504.58|501.72|505.09|502.23|505.09|502.23|504.58|501.72|0
1646162510000|2022-03-01 19:21:50|504.37|501.51|503.55|500.69|504.78|501.92|503.55|500.69|0
1646162520000|2022-03-01 19:22:00|503.96|501.1|503.96|501.1|504.58|501.72|503.96|501.1|0
1646162530000|2022-03-01 19:22:10|504.07|501.21|502.73|499.87|504.07|501.21|502.73|499.87|0
1646162540000|2022-03-01 19:22:20|501.1|498.24|498.65|495.79|501.1|498.24|498.65|495.79|0
1646162550000|2022-03-01 19:22:30|499.46|496.6|499.05|496.19|499.46|496.6|499.05|496.19|0
1646162560000|2022-03-01 19:22:40|499.26|496.4|498.24|495.38|499.26|496.4|498.24|495.38|0
1646162570000|2022-03-01 19:22:50|497.83|494.97|497.42|494.56|498.03|495.17|497.42|494.56|0
1646162580000|2022-03-01 19:23:00|496.81|493.95|497.53|494.67|497.63|494.77|496.81|493.95|0
1646162590000|2022-03-01 19:23:10|497.42|494.56|497.63|494.77|497.63|494.77|497.42|494.56|0
1646162600000|2022-03-01 19:23:20|497.53|494.67|498.24|495.38|498.44|495.58|497.53|494.67|0
1646162610000|2022-03-01 19:23:30|498.03|495.17|497.73|494.87|498.14|495.28|497.42|494.56|0
1646162620000|2022-03-01 19:23:40|497.53|494.67|496.2|493.34|497.53|494.67|496.2|493.34|0
1646162630000|2022-03-01 19:23:50|496.51|493.65|496.81|493.95|496.81|493.95|496.4|493.54|0
1646162640000|2022-03-01 19:24:00|496.61|493.75|497.63|494.77|497.63|494.77|496.61|493.75|0
1646162650000|2022-03-01 19:24:10|498.24|495.38|498.64|495.78|498.64|495.78|498.24|495.38|0
1646162660000|2022-03-01 19:24:20|498.95|496.09|497.83|494.97|498.95|496.09|497.83|494.97|0
1646162670000|2022-03-01 19:24:30|497.22|494.36|496.4|493.54|497.22|494.36|496|493.14|0
1646162680000|2022-03-01 19:24:40|496.61|493.75|497.12|494.26|497.12|494.26|496.61|493.75|0
1646162690000|2022-03-01 19:24:50|497.42|494.56|496.6|493.74|497.42|494.56|496.29|493.43|0
1646162700000|2022-03-01 19:25:00|496.39|493.53|495.37|492.51|496.39|493.53|495.37|492.51|0
1646162710000|2022-03-01 19:25:10|496.6|493.74|496.6|493.74|497.21|494.35|496.6|493.74|0
1646162720000|2022-03-01 19:25:20|496.19|493.33|495.98|493.12|496.6|493.74|495.78|492.92|0
1646162730000|2022-03-01 19:25:30|495.89|493.03|496.8|493.94|496.8|493.94|495.89|493.03|0
1646162740000|2022-03-01 19:25:40|496.5|493.64|495.27|492.41|496.5|493.64|495.27|492.41|0
1646162750000|2022-03-01 19:25:50|495.78|492.92|496.8|493.94|496.8|493.94|495.78|492.92|0
1646162760000|2022-03-01 19:26:00|496.59|493.73|495.78|492.92|496.59|493.73|495.17|492.31|0
1646162770000|2022-03-01 19:26:10|496.19|493.33|496.59|493.73|496.59|493.73|495.88|493.02|0
1646162780000|2022-03-01 19:26:20|496.8|493.94|496.8|493.94|497|494.14|496.8|493.94|0
1646162790000|2022-03-01 19:26:30|496.59|493.73|497.21|494.35|497.21|494.35|496.29|493.43|0
1646162800000|2022-03-01 19:26:40|497.41|494.55|496.39|493.53|497.52|494.66|496.39|493.53|0
1646162810000|2022-03-01 19:26:50|496.59|493.73|497.11|494.25|497.31|494.45|496.59|493.73|0
1646162820000|2022-03-01 19:27:00|497|494.14|497.82|494.96|497.82|494.96|497|494.14|0
1646162830000|2022-03-01 19:27:10|497.31|494.45|497.82|494.96|497.82|494.96|497.31|494.45|0
1646162840000|2022-03-01 19:27:20|498.23|495.37|497|494.14|498.23|495.37|497|494.14|0
1646162850000|2022-03-01 19:27:30|496.59|493.73|497.41|494.55|497.41|494.55|496.59|493.73|0
1646162860000|2022-03-01 19:27:40|497.82|494.96|497.41|494.55|497.82|494.96|497.41|494.55|0
1646162870000|2022-03-01 19:27:50|496.39|493.53|496.59|493.73|496.59|493.73|496.19|493.33|0
1646162880000|2022-03-01 19:28:00|496.39|493.53|496.8|493.94|497.72|494.86|496.39|493.53|0
1646162890000|2022-03-01 19:28:10|497.41|494.55|496.8|493.94|497.41|494.55|496.8|493.94|0
1646162900000|2022-03-01 19:28:20|496.19|493.33|495.57|492.71|496.19|493.33|495.57|492.71|0
1646162910000|2022-03-01 19:28:30|495.78|492.92|494.76|491.9|495.78|492.92|494.76|491.9|0
1646162920000|2022-03-01 19:28:40|493.94|491.08|494.55|491.69|494.56|491.7|493.94|491.08|0
1646162930000|2022-03-01 19:28:50|494.15|491.29|493.94|491.08|494.15|491.29|493.74|490.88|0
1646162940000|2022-03-01 19:29:00|494.15|491.29|495.17|492.31|495.17|492.31|494.15|491.29|0
1646162950000|2022-03-01 19:29:10|495.37|492.51|495.88|493.02|495.98|493.12|495.37|492.51|0
1646162960000|2022-03-01 19:29:20|495.57|492.71|495.17|492.31|495.78|492.92|495.17|492.31|0
1646162970000|2022-03-01 19:29:30|495.37|492.51|495.17|492.31|495.57|492.71|495.17|492.31|0
1646162980000|2022-03-01 19:29:40|495.68|492.82|496.19|493.33|496.19|493.33|495.68|492.82|0
1646162990000|2022-03-01 19:29:50|495.88|493.02|495.37|492.51|495.88|493.02|494.55|491.69|0
1646163000000|2022-03-01 19:30:00|495.68|492.82|494.55|491.69|495.68|492.82|494.55|491.69|0
1646163010000|2022-03-01 19:30:10|495.37|492.51|496.59|493.73|496.59|493.73|495.37|492.51|0
1646163020000|2022-03-01 19:30:20|497.41|494.55|496.5|493.64|497.41|494.55|496.5|493.64|0
1646163030000|2022-03-01 19:30:30|496.8|493.94|496.7|493.84|496.8|493.94|496.59|493.73|0
1646163040000|2022-03-01 19:30:40|496.8|493.94|496.59|493.73|496.8|493.94|496.59|493.73|0
1646163050000|2022-03-01 19:30:50|495.27|492.41|495.78|492.92|495.98|493.12|495.27|492.41|0
1646163060000|2022-03-01 19:31:00|495.37|492.51|494.96|492.1|495.37|492.51|494.55|491.69|0
1646163070000|2022-03-01 19:31:10|495.57|492.71|496.39|493.53|496.39|493.53|495.57|492.71|0
1646163080000|2022-03-01 19:31:20|497|494.14|496.9|494.04|497|494.14|496.29|493.43|0
1646163090000|2022-03-01 19:31:30|496.39|493.53|496.39|493.53|496.8|493.94|496.39|493.53|0
1646163100000|2022-03-01 19:31:40|496.29|493.43|496.59|493.73|497|494.14|496.29|493.43|0
1646163110000|2022-03-01 19:31:50|496.39|493.53|497.82|494.96|497.82|494.96|496.39|493.53|0
1646163120000|2022-03-01 19:32:00|497.92|495.06|496.59|493.73|498.02|495.16|496.59|493.73|0
1646163130000|2022-03-01 19:32:10|496.18|493.32|497|494.14|497|494.14|495.78|492.92|0
1646163140000|2022-03-01 19:32:20|497.2|494.34|496.18|493.32|497.2|494.34|496.18|493.32|0
1646163150000|2022-03-01 19:32:30|496.49|493.63|497.72|494.86|497.82|494.96|496.49|493.63|0
1646163160000|2022-03-01 19:32:40|498.23|495.37|498.63|495.77|499.45|496.59|498.23|495.37|0
1646163170000|2022-03-01 19:32:50|498.43|495.57|497.61|494.75|498.43|495.57|497.41|494.55|0
1646163180000|2022-03-01 19:33:00|498.54|495.68|498.54|495.68|498.54|495.68|498.43|495.57|0
1646163190000|2022-03-01 19:33:10|497|494.14|497|494.14|497|494.14|497|494.14|0
1646163200000|2022-03-01 19:33:20|496.8|493.94|497.82|494.96|497.82|494.96|496.8|493.94|0
1646163210000|2022-03-01 19:33:30|497.61|494.75|497.2|494.34|497.61|494.75|497.2|494.34|0
1646163220000|2022-03-01 19:33:40|496.8|493.94|497|494.14|497.2|494.34|496.8|493.94|0
1646163230000|2022-03-01 19:33:50|497.11|494.25|497.82|494.96|498.02|495.16|497.11|494.25|0
1646163240000|2022-03-01 19:34:00|497.2|494.34|498.43|495.57|498.43|495.57|497.2|494.34|0
1646163250000|2022-03-01 19:34:10|497.82|494.96|497.82|494.96|497.82|494.96|497.2|494.34|0
1646163260000|2022-03-01 19:34:20|497.61|494.75|498.33|495.47|498.33|495.47|497.61|494.75|0
1646163270000|2022-03-01 19:34:30|498.63|495.77|497.82|494.96|498.63|495.77|497.61|494.75|0
1646163280000|2022-03-01 19:34:40|497.41|494.55|498.02|495.16|498.02|495.16|497.41|494.55|0
1646163290000|2022-03-01 19:34:50|497.2|494.34|497.41|494.55|497.82|494.96|497.2|494.34|0
1646163300000|2022-03-01 19:35:00|497.61|494.75|496.7|493.84|497.61|494.75|496.59|493.73|0
1646163310000|2022-03-01 19:35:10|495.78|492.92|495.98|493.12|496.18|493.32|495.78|492.92|0
1646163320000|2022-03-01 19:35:20|495.88|493.02|496.39|493.53|497|494.14|495.88|493.02|0
1646163330000|2022-03-01 19:35:30|496.49|493.63|496.18|493.32|496.49|493.63|495.27|492.41|0
1646163340000|2022-03-01 19:35:40|496.59|493.73|495.98|493.12|496.59|493.73|495.98|493.12|0
1646163350000|2022-03-01 19:35:50|495.57|492.71|496.39|493.53|496.39|493.53|495.57|492.71|0
1646163360000|2022-03-01 19:36:00|495.98|493.12|496.8|493.94|497.2|494.34|495.98|493.12|0
1646163370000|2022-03-01 19:36:10|497|494.14|496.8|493.94|497.31|494.45|496.8|493.94|0
1646163380000|2022-03-01 19:36:20|496.18|493.32|497.2|494.34|497.2|494.34|496.08|493.22|0
1646163390000|2022-03-01 19:36:30|496.59|493.73|496.59|493.73|496.79|493.93|496.59|493.73|0
1646163400000|2022-03-01 19:36:40|496.39|493.53|497.41|494.55|497.51|494.65|496.39|493.53|0
1646163410000|2022-03-01 19:36:50|497.82|494.96|496.9|494.04|498.02|495.16|496.9|494.04|0
1646163420000|2022-03-01 19:37:00|496.79|493.93|495.57|492.71|496.79|493.93|495.57|492.71|0
1646163430000|2022-03-01 19:37:10|496.39|493.53|496.9|494.04|496.9|494.04|496.39|493.53|0
1646163440000|2022-03-01 19:37:20|496.79|493.93|496.18|493.32|496.79|493.93|496.18|493.32|0
1646163450000|2022-03-01 19:37:30|496.49|493.63|496.49|493.63|496.49|493.63|496.18|493.32|0
1646163460000|2022-03-01 19:37:40|497|494.14|496.39|493.53|497|494.14|496.18|493.32|0
1646163470000|2022-03-01 19:37:50|496.18|493.32|496.9|494.04|496.9|494.04|496.18|493.32|0
1646163480000|2022-03-01 19:38:00|497|494.14|496.08|493.22|497|494.14|496.08|493.22|0
1646163490000|2022-03-01 19:38:10|495.77|492.91|495.37|492.51|495.88|493.02|495.37|492.51|0
1646163500000|2022-03-01 19:38:20|495.16|492.3|495.37|492.51|495.37|492.51|494.96|492.1|0
1646163510000|2022-03-01 19:38:30|495.47|492.61|493.74|490.88|495.68|492.82|493.74|490.88|0
1646163520000|2022-03-01 19:38:40|493.33|490.47|493.23|490.37|493.33|490.47|492.92|490.06|0
1646163530000|2022-03-01 19:38:50|492.11|489.25|492.31|489.45|492.42|489.56|492.11|489.25|0
1646163540000|2022-03-01 19:39:00|489.88|487.02|490.28|487.42|490.28|487.42|489.47|486.61|0
1646163550000|2022-03-01 19:39:10|490.89|488.03|490.18|487.32|490.89|488.03|490.08|487.22|0
1646163560000|2022-03-01 19:39:20|490.69|487.83|489.88|487.02|490.69|487.83|489.88|487.02|0
1646163570000|2022-03-01 19:39:30|489.06|486.2|489.47|486.61|489.47|486.61|489.06|486.2|0
1646163580000|2022-03-01 19:39:40|489.27|486.41|488.97|486.11|489.37|486.51|488.97|486.11|0
1646163590000|2022-03-01 19:39:50|489.47|486.61|489.27|486.41|489.67|486.81|489.27|486.41|0
1646163600000|2022-03-01 19:40:00|489.88|487.02|489.88|487.02|489.88|487.02|489.67|486.81|0
1646163610000|2022-03-01 19:40:10|490.08|487.22|489.67|486.81|490.08|487.22|489.67|486.81|0
1646163620000|2022-03-01 19:40:20|489.88|487.02|488.86|486|489.88|487.02|488.86|486|0
1646163630000|2022-03-01 19:40:30|489.06|486.2|487.65|484.79|489.27|486.41|487.65|484.79|0
1646163640000|2022-03-01 19:40:40|487.75|484.89|488.46|485.6|488.46|485.6|487.75|484.89|0
1646163650000|2022-03-01 19:40:50|489.06|486.2|489.47|486.61|490.08|487.22|489.06|486.2|0
1646163660000|2022-03-01 19:41:00|489.67|486.81|490.28|487.42|490.48|487.62|489.67|486.81|0
1646163670000|2022-03-01 19:41:10|490.48|487.62|490.79|487.93|490.79|487.93|490.48|487.62|0
1646163680000|2022-03-01 19:41:20|490.48|487.62|490.48|487.62|490.69|487.83|490.28|487.42|0
1646163690000|2022-03-01 19:41:30|490.08|487.22|490.28|487.42|490.48|487.62|490.08|487.22|0
1646163700000|2022-03-01 19:41:40|490.89|488.03|491.3|488.44|491.3|488.44|490.89|488.03|0
1646163710000|2022-03-01 19:41:50|490.69|487.83|491.09|488.23|491.09|488.23|490.69|487.83|0
1646163720000|2022-03-01 19:42:00|490.69|487.83|488.66|485.8|490.89|488.03|488.66|485.8|0
1646163730000|2022-03-01 19:42:10|488.25|485.39|488.66|485.8|488.66|485.8|488.16|485.3|0
1646163740000|2022-03-01 19:42:20|488.76|485.9|488.56|485.7|488.76|485.9|488.56|485.7|0
1646163750000|2022-03-01 19:42:30|488.86|486|489.47|486.61|489.47|486.61|488.86|486|0
1646163760000|2022-03-01 19:42:40|489.87|487.01|490.28|487.42|490.28|487.42|489.67|486.81|0
1646163770000|2022-03-01 19:42:50|489.87|487.01|489.27|486.41|490.08|487.22|489.27|486.41|0
1646163780000|2022-03-01 19:43:00|489.06|486.2|490.89|488.03|490.89|488.03|489.06|486.2|0
1646163790000|2022-03-01 19:43:10|490.79|487.93|491.5|488.64|491.7|488.84|490.79|487.93|0
1646163800000|2022-03-01 19:43:20|491.7|488.84|491.29|488.43|491.7|488.84|491.29|488.43|0
1646163810000|2022-03-01 19:43:30|491.09|488.23|491.29|488.43|491.29|488.43|490.69|487.83|0
1646163820000|2022-03-01 19:43:40|490.89|488.03|490.89|488.03|490.99|488.13|490.69|487.83|0
1646163830000|2022-03-01 19:43:50|490.79|487.93|490.89|488.03|490.89|488.03|490.79|487.93|0
1646163840000|2022-03-01 19:44:00|490.38|487.52|490.69|487.83|490.69|487.83|490.38|487.52|0
1646163850000|2022-03-01 19:44:10|490.89|488.03|489.27|486.41|490.89|488.03|489.27|486.41|0
1646163860000|2022-03-01 19:44:20|489.06|486.2|489.06|486.2|489.06|486.2|488.66|485.8|0
1646163870000|2022-03-01 19:44:30|489.47|486.61|489.87|487.01|490.08|487.22|489.47|486.61|0
1646163880000|2022-03-01 19:44:40|488.86|486|489.06|486.2|489.06|486.2|488.45|485.59|0
1646163890000|2022-03-01 19:44:50|488.25|485.39|488.45|485.59|488.45|485.59|488.25|485.39|0
1646163900000|2022-03-01 19:45:00|489.06|486.2|489.26|486.4|489.47|486.61|489.06|486.2|0
1646163910000|2022-03-01 19:45:10|489.47|486.61|488.86|486|489.67|486.81|488.86|486|0
1646163920000|2022-03-01 19:45:20|489.26|486.4|488.86|486|489.67|486.81|488.86|486|0
1646163930000|2022-03-01 19:45:30|489.47|486.61|489.17|486.31|489.47|486.61|488.45|485.59|0
1646163940000|2022-03-01 19:45:40|489.78|486.92|489.47|486.61|489.78|486.92|489.47|486.61|0
1646163950000|2022-03-01 19:45:50|490.08|487.22|490.38|487.52|490.48|487.62|490.08|487.22|0
1646163960000|2022-03-01 19:46:00|491.5|488.64|492.11|489.25|492.11|489.25|491.5|488.64|0
1646163970000|2022-03-01 19:46:10|492.42|489.56|491.7|488.84|492.42|489.56|491.7|488.84|0
1646163980000|2022-03-01 19:46:20|491.9|489.04|491.7|488.84|491.9|489.04|491.5|488.64|0
1646163990000|2022-03-01 19:46:30|491.29|488.43|490.89|488.03|491.29|488.43|490.38|487.52|0
1646164000000|2022-03-01 19:46:40|490.79|487.93|489.67|486.81|490.79|487.93|489.67|486.81|0
1646164010000|2022-03-01 19:46:50|489.87|487.01|490.48|487.62|490.89|488.03|489.87|487.01|0
1646164020000|2022-03-01 19:47:00|489.67|486.81|489.47|486.61|489.67|486.81|489.47|486.61|0
1646164030000|2022-03-01 19:47:10|489.26|486.4|489.17|486.31|489.87|487.01|489.17|486.31|0
1646164040000|2022-03-01 19:47:20|489.47|486.61|489.87|487.01|489.87|487.01|489.37|486.51|0
1646164050000|2022-03-01 19:47:30|490.08|487.22|489.47|486.61|490.08|487.22|489.47|486.61|0
1646164060000|2022-03-01 19:47:40|489.67|486.81|489.87|487.01|489.87|487.01|489.26|486.4|0
1646164070000|2022-03-01 19:47:50|490.28|487.42|491.7|488.84|491.7|488.84|490.28|487.42|0
1646164080000|2022-03-01 19:48:00|492.11|489.25|493.02|490.16|493.33|490.47|492.11|489.25|0
1646164090000|2022-03-01 19:48:10|495.97|493.11|494.75|491.89|495.97|493.11|494.75|491.89|0
1646164100000|2022-03-01 19:48:20|494.14|491.28|494.65|491.79|494.86|492|493.94|491.08|0
1646164110000|2022-03-01 19:48:30|494.55|491.69|494.75|491.89|494.75|491.89|494.25|491.39|0
1646164120000|2022-03-01 19:48:40|494.14|491.28|493.02|490.16|494.14|491.28|493.02|490.16|0
1646164130000|2022-03-01 19:48:50|493.43|490.57|493.63|490.77|493.63|490.77|493.33|490.47|0
1646164140000|2022-03-01 19:49:00|493.12|490.26|492.72|489.86|493.12|490.26|492.72|489.86|0
1646164150000|2022-03-01 19:49:10|493.33|490.47|492.92|490.06|493.33|490.47|492.92|490.06|0
1646164160000|2022-03-01 19:49:20|493.12|490.26|493.33|490.47|493.33|490.47|492.72|489.86|0
1646164170000|2022-03-01 19:49:30|492.92|490.06|493.73|490.87|493.73|490.87|492.92|490.06|0
1646164180000|2022-03-01 19:49:40|493.43|490.57|493.94|491.08|493.94|491.08|493.43|490.57|0
1646164190000|2022-03-01 19:49:50|494.14|491.28|494.75|491.89|494.75|491.89|494.14|491.28|0
1646164200000|2022-03-01 19:50:00|494.34|491.48|494.34|491.48|494.75|491.89|494.34|491.48|0
1646164210000|2022-03-01 19:50:10|494.25|491.39|494.95|492.09|494.95|492.09|494.25|491.39|0
1646164220000|2022-03-01 19:50:20|495.16|492.3|495.57|492.71|495.57|492.71|495.06|492.2|0
1646164230000|2022-03-01 19:50:30|495.97|493.11|495.97|493.11|495.97|493.11|495.36|492.5|0
1646164240000|2022-03-01 19:50:40|496.18|493.32|497.61|494.75|497.61|494.75|495.97|493.11|0
1646164250000|2022-03-01 19:50:50|497.81|494.95|498.83|495.97|498.83|495.97|497.81|494.95|0
1646164260000|2022-03-01 19:51:00|498.42|495.56|498.42|495.56|498.42|495.56|498.01|495.15|0
1646164270000|2022-03-01 19:51:10|498.22|495.36|498.22|495.36|498.42|495.56|498.22|495.36|0
1646164280000|2022-03-01 19:51:20|498.73|495.87|499.04|496.18|499.04|496.18|498.73|495.87|0
1646164290000|2022-03-01 19:51:30|499.45|496.59|499.45|496.59|500.47|497.61|499.45|496.59|0
1646164300000|2022-03-01 19:51:40|499.04|496.18|498.83|495.97|499.04|496.18|498.83|495.97|0
1646164310000|2022-03-01 19:51:50|498.63|495.77|501.09|498.23|501.09|498.23|498.63|495.77|0
1646164320000|2022-03-01 19:52:00|501.5|498.64|501.7|498.84|501.7|498.84|501.29|498.43|0
1646164330000|2022-03-01 19:52:10|501.5|498.64|500.48|497.62|501.5|498.64|500.48|497.62|0
1646164340000|2022-03-01 19:52:20|500.68|497.82|499.86|497|500.68|497.82|499.86|497|0
1646164350000|2022-03-01 19:52:30|500.27|497.41|500.27|497.41|500.27|497.41|500.27|497.41|0
1646164360000|2022-03-01 19:52:40|500.47|497.61|500.88|498.02|501.7|498.84|500.47|497.61|0
1646164370000|2022-03-01 19:52:50|500.68|497.82|500.37|497.51|500.68|497.82|500.27|497.41|0
1646164380000|2022-03-01 19:53:00|499.86|497|499.65|496.79|499.86|497|499.04|496.18|0
1646164390000|2022-03-01 19:53:10|499.45|496.59|499.56|496.7|499.56|496.7|499.45|496.59|0
1646164400000|2022-03-01 19:53:20|499.25|496.39|499.45|496.59|499.45|496.59|498.84|495.98|0
1646164410000|2022-03-01 19:53:30|499.65|496.79|500.06|497.2|500.06|497.2|499.45|496.59|0
1646164420000|2022-03-01 19:53:40|499.96|497.1|498.43|495.57|499.96|497.1|498.43|495.57|0
1646164430000|2022-03-01 19:53:50|499.25|496.39|500.47|497.61|500.47|497.61|499.25|496.39|0
1646164440000|2022-03-01 19:54:00|500.67|497.81|501.9|499.04|501.9|499.04|500.67|497.81|0
1646164450000|2022-03-01 19:54:10|501.7|498.84|500.88|498.02|501.8|498.94|500.88|498.02|0
1646164460000|2022-03-01 19:54:20|501.7|498.84|501.7|498.84|501.9|499.04|501.7|498.84|0
1646164470000|2022-03-01 19:54:30|501.6|498.74|501.49|498.63|501.9|499.04|501.49|498.63|0
1646164480000|2022-03-01 19:54:40|501.7|498.84|501.39|498.53|501.7|498.84|501.29|498.43|0
1646164490000|2022-03-01 19:54:50|501.49|498.63|501.7|498.84|502.01|499.15|501.49|498.63|0
1646164500000|2022-03-01 19:55:00|500.88|498.02|502.72|499.86|502.72|499.86|500.88|498.02|0
1646164510000|2022-03-01 19:55:10|501.9|499.04|502.72|499.86|502.72|499.86|501.9|499.04|0
1646164520000|2022-03-01 19:55:20|501.49|498.63|501.7|498.84|501.7|498.84|501.08|498.22|0
1646164530000|2022-03-01 19:55:30|501.49|498.63|501.8|498.94|501.8|498.94|501.49|498.63|0
1646164540000|2022-03-01 19:55:40|501.9|499.04|501.08|498.22|502.11|499.25|501.08|498.22|0
1646164550000|2022-03-01 19:55:50|501.7|498.84|501.7|498.84|501.7|498.84|501.29|498.43|0
1646164560000|2022-03-01 19:56:00|501.6|498.74|500.98|498.12|501.6|498.74|500.88|498.02|0
1646164570000|2022-03-01 19:56:10|499.96|497.1|499.45|496.59|499.96|497.1|499.24|496.38|0
1646164580000|2022-03-01 19:56:20|499.65|496.79|501.49|498.63|501.49|498.63|499.65|496.79|0
1646164590000|2022-03-01 19:56:30|501.39|498.53|502.11|499.25|502.51|499.65|501.39|498.53|0
1646164600000|2022-03-01 19:56:40|501.9|499.04|502.92|500.06|502.92|500.06|501.9|499.04|0
1646164610000|2022-03-01 19:56:50|503.13|500.27|502.92|500.06|503.13|500.27|502.72|499.86|0
1646164620000|2022-03-01 19:57:00|502.31|499.45|502.92|500.06|503.13|500.27|501.7|498.84|0
1646164630000|2022-03-01 19:57:10|503.33|500.47|502.62|499.76|503.33|500.47|502.62|499.76|0
1646164640000|2022-03-01 19:57:20|502.72|499.86|503.54|500.68|503.54|500.68|502.72|499.86|0
1646164650000|2022-03-01 19:57:30|502.92|500.06|503.54|500.68|503.54|500.68|502.92|500.06|0
1646164660000|2022-03-01 19:57:40|503.33|500.47|503.54|500.68|503.54|500.68|503.23|500.37|0
1646164670000|2022-03-01 19:57:50|503.44|500.58|503.95|501.09|503.95|501.09|503.44|500.58|0
1646164680000|2022-03-01 19:58:00|503.74|500.88|504.15|501.29|504.15|501.29|503.54|500.68|0
1646164690000|2022-03-01 19:58:10|503.74|500.88|502.31|499.45|503.74|500.88|502.31|499.45|0
1646164700000|2022-03-01 19:58:20|502.51|499.65|502.92|500.06|503.23|500.37|502.51|499.65|0
1646164710000|2022-03-01 19:58:30|501.9|499.04|501.7|498.84|501.9|499.04|501.7|498.84|0
1646164720000|2022-03-01 19:58:40|502.01|499.15|503.13|500.27|503.33|500.47|502.01|499.15|0
1646164730000|2022-03-01 19:58:50|502.72|499.86|502.62|499.76|502.92|500.06|502.51|499.65|0
1646164740000|2022-03-01 19:59:00|502.42|499.56|502.1|499.24|502.42|499.56|501.39|498.53|0
1646164750000|2022-03-01 19:59:10|502.31|499.45|501.49|498.63|502.31|499.45|501.49|498.63|0
1646164760000|2022-03-01 19:59:20|501.8|498.94|501.39|498.53|501.8|498.94|501.29|498.43|0
1646164770000|2022-03-01 19:59:30|501.49|498.63|502.31|499.45|502.31|499.45|501.49|498.63|0
1646164780000|2022-03-01 19:59:40|502.51|499.65|502.1|499.24|502.51|499.65|501.69|498.83|0
1646164790000|2022-03-01 19:59:50|501.9|499.04|501.9|499.04|501.9|499.04|501.69|498.83|0
1646164800000|2022-03-01 20:00:00|501.69|498.83|503.23|500.37|503.23|500.37|501.69|498.83|0
1646164810000|2022-03-01 20:00:10|503.33|500.47|501.29|498.43|503.54|500.68|501.29|498.43|0
1646164820000|2022-03-01 20:00:20|501.19|498.33|500.88|498.02|501.29|498.43|500.88|498.02|0
1646164830000|2022-03-01 20:00:30|500.67|497.81|500.47|497.61|500.67|497.81|500.47|497.61|0
1646164840000|2022-03-01 20:00:40|500.06|497.2|499.86|497|500.06|497.2|499.65|496.79|0
1646164850000|2022-03-01 20:00:50|498.43|495.57|498.43|495.57|498.63|495.77|498.43|495.57|0
1646164860000|2022-03-01 20:01:00|498.63|495.77|497.2|494.34|499.04|496.18|497.2|494.34|0
1646164870000|2022-03-01 20:01:10|497.41|494.55|496.59|493.73|497.41|494.55|496.29|493.43|0
1646164880000|2022-03-01 20:01:20|497|494.14|496.8|493.94|497.31|494.45|496.59|493.73|0
1646164890000|2022-03-01 20:01:30|497.2|494.34|497.61|494.75|497.61|494.75|497.2|494.34|0
1646164900000|2022-03-01 20:01:40|498.43|495.57|497.81|494.95|498.43|495.57|497.81|494.95|0
1646164910000|2022-03-01 20:01:50|498.02|495.16|498.02|495.16|498.22|495.36|497.81|494.95|0
1646164920000|2022-03-01 20:02:00|496.59|493.73|497.41|494.55|497.41|494.55|496.59|493.73|0
1646164930000|2022-03-01 20:02:10|496.59|493.73|496.9|494.04|496.9|494.04|495.57|492.71|0
1646164940000|2022-03-01 20:02:20|496.8|493.94|495.78|492.92|496.8|493.94|495.78|492.92|0
1646164950000|2022-03-01 20:02:30|496.18|493.32|494.15|491.29|496.18|493.32|494.15|491.29|0
1646164960000|2022-03-01 20:02:40|493.54|490.68|493.95|491.09|493.95|491.09|493.14|490.28|0
1646164970000|2022-03-01 20:02:50|494.15|491.29|493.85|490.99|494.15|491.29|493.65|490.79|0
1646164980000|2022-03-01 20:03:00|493.14|490.28|492.53|489.67|493.14|490.28|492.53|489.67|0
1646164990000|2022-03-01 20:03:10|491.31|488.45|491.11|488.25|491.31|488.45|490.9|488.04|0
1646165000000|2022-03-01 20:03:20|491.31|488.45|491.62|488.76|491.62|488.76|491.31|488.45|0
1646165010000|2022-03-01 20:03:30|491.72|488.86|491.31|488.45|491.72|488.86|491.31|488.45|0
1646165020000|2022-03-01 20:03:40|490.9|488.04|491.71|488.85|491.71|488.85|490.9|488.04|0
1646165030000|2022-03-01 20:03:50|491.92|489.06|492.23|489.37|492.73|489.87|491.92|489.06|0
1646165040000|2022-03-01 20:04:00|492.73|489.87|493.13|490.27|493.34|490.48|492.73|489.87|0
1646165050000|2022-03-01 20:04:10|492.32|489.46|492.53|489.67|492.53|489.67|492.32|489.46|0
1646165060000|2022-03-01 20:04:20|492.32|489.46|492.12|489.26|492.32|489.46|492.12|489.26|0
1646165070000|2022-03-01 20:04:30|491.92|489.06|491.51|488.65|491.92|489.06|491.51|488.65|0
1646165080000|2022-03-01 20:04:40|491.71|488.85|491.41|488.55|491.71|488.85|491.41|488.55|0
1646165090000|2022-03-01 20:04:50|490.9|488.04|489.08|486.22|490.9|488.04|489.08|486.22|0
1646165100000|2022-03-01 20:05:00|487.77|484.91|482.43|479.57|487.77|484.91|482.43|479.57|0
1646165110000|2022-03-01 20:05:10|483.84|480.98|482.03|479.17|483.84|480.98|481.62|478.76|0
1646165120000|2022-03-01 20:05:20|482.83|479.97|483.03|480.17|483.14|480.28|482.43|479.57|0
1646165130000|2022-03-01 20:05:30|482.73|479.87|482.03|479.17|483.03|480.17|482.03|479.17|0
1646165140000|2022-03-01 20:05:40|484.44|481.58|484.24|481.38|484.44|481.58|483.63|480.77|0
1646165150000|2022-03-01 20:05:50|483.74|480.88|485.25|482.39|485.65|482.79|483.74|480.88|0
1646165160000|2022-03-01 20:06:00|485.45|482.59|482.45|479.59|485.45|482.59|482.45|479.59|0
1646165170000|2022-03-01 20:06:10|482.55|479.69|482.75|479.89|483.16|480.3|482.55|479.69|0
1646165180000|2022-03-01 20:06:20|482.15|479.29|482.35|479.49|482.35|479.49|481.54|478.68|0
1646165190000|2022-03-01 20:06:30|482.15|479.29|482.55|479.69|482.75|479.89|482.15|479.29|0
1646165200000|2022-03-01 20:06:40|481.94|479.08|481.74|478.88|481.94|479.08|481.74|478.88|0
1646165210000|2022-03-01 20:06:50|482.55|479.69|482.35|479.49|482.75|479.89|482.35|479.49|0
1646165220000|2022-03-01 20:07:00|481.94|479.08|483.56|480.7|483.56|480.7|481.94|479.08|0
1646165230000|2022-03-01 20:07:10|483.15|480.29|482.55|479.69|483.15|480.29|482.55|479.69|0
1646165240000|2022-03-01 20:07:20|482.15|479.29|480.84|477.98|482.15|479.29|480.53|477.67|0
1646165250000|2022-03-01 20:07:30|483.15|480.29|484.97|482.11|484.97|482.11|483.15|480.29|0
1646165260000|2022-03-01 20:07:40|483.26|480.4|483.36|480.5|483.56|480.7|482.45|479.59|0
1646165270000|2022-03-01 20:07:50|483.15|480.29|483.66|480.8|483.66|480.8|483.15|480.29|0
1646165280000|2022-03-01 20:08:00|482.45|479.59|482.95|480.09|482.95|480.09|482.45|479.59|0
1646165290000|2022-03-01 20:08:10|483.26|480.4|484.58|481.72|484.58|481.72|483.26|480.4|0
1646165300000|2022-03-01 20:08:20|483.98|481.12|482.66|479.8|483.98|481.12|481.85|478.99|0
1646165310000|2022-03-01 20:08:30|482.76|479.9|481.62|478.76|482.76|479.9|481.41|478.55|0
1646165320000|2022-03-01 20:08:40|481.82|478.96|482.63|479.77|482.63|479.77|481.82|478.96|0
1646165330000|2022-03-01 20:08:50|483.24|480.38|483.44|480.58|483.44|480.58|483.03|480.17|0
1646165340000|2022-03-01 20:09:00|484.46|481.6|482.43|479.57|484.46|481.6|482.43|479.57|0
1646165350000|2022-03-01 20:09:10|482.83|479.97|484.05|481.19|484.05|481.19|482.83|479.97|0
1646165360000|2022-03-01 20:09:20|483.85|480.99|482.63|479.77|483.85|480.99|482.22|479.36|0
1646165370000|2022-03-01 20:09:30|483.64|480.78|483.03|480.17|483.64|480.78|482.63|479.77|0
1646165380000|2022-03-01 20:09:40|482.83|479.97|482.63|479.77|482.83|479.97|482.63|479.77|0
1646165390000|2022-03-01 20:09:50|482.83|479.97|482.83|479.97|483.03|480.17|482.83|479.97|0
1646165400000|2022-03-01 20:10:00|482.43|479.57|482.02|479.16|482.43|479.57|481.41|478.55|0
1646165410000|2022-03-01 20:10:10|482.53|479.67|483.24|480.38|483.24|480.38|482.53|479.67|0
1646165420000|2022-03-01 20:10:20|483.44|480.58|485.27|482.41|485.27|482.41|483.44|480.58|0
1646165430000|2022-03-01 20:10:30|484.86|482|486.08|483.22|486.08|483.22|484.86|482|0
1646165440000|2022-03-01 20:10:40|485.88|483.02|485.06|482.2|485.88|483.02|484.45|481.59|0
1646165450000|2022-03-01 20:10:50|485.27|482.41|486.49|483.63|486.49|483.63|485.27|482.41|0
1646165460000|2022-03-01 20:11:00|486.08|483.22|487.3|484.44|487.3|484.44|485.47|482.61|0
1646165470000|2022-03-01 20:11:10|487.1|484.24|487.51|484.65|487.82|484.96|487.1|484.24|0
1646165480000|2022-03-01 20:11:20|487.91|485.05|487.3|484.44|487.91|485.05|487.3|484.44|0
1646165490000|2022-03-01 20:11:30|487.51|484.65|487.1|484.24|487.51|484.65|487.1|484.24|0
1646165500000|2022-03-01 20:11:40|487.41|484.55|487|484.14|487.41|484.55|486.69|483.83|0
1646165510000|2022-03-01 20:11:50|487.2|484.34|488.32|485.46|488.32|485.46|487.2|484.34|0
1646165520000|2022-03-01 20:12:00|489.14|486.28|489.95|487.09|489.95|487.09|489.14|486.28|0
1646165530000|2022-03-01 20:12:10|489.14|486.28|488.93|486.07|489.34|486.48|488.93|486.07|0
1646165540000|2022-03-01 20:12:20|488.43|485.57|488.32|485.46|488.93|486.07|488.32|485.46|0
1646165550000|2022-03-01 20:12:30|488.12|485.26|488.52|485.66|488.52|485.66|487.91|485.05|0
1646165560000|2022-03-01 20:12:40|488.73|485.87|489.24|486.38|489.24|486.38|488.12|485.26|0
1646165570000|2022-03-01 20:12:50|489.34|486.48|489.95|487.09|489.95|487.09|489.34|486.48|0
1646165580000|2022-03-01 20:13:00|488.93|486.07|489.54|486.68|489.75|486.89|488.93|486.07|0
1646165590000|2022-03-01 20:13:10|490.36|487.5|489.95|487.09|490.36|487.5|489.75|486.89|0
1646165600000|2022-03-01 20:13:20|490.16|487.3|489.75|486.89|490.16|487.3|489.54|486.68|0
1646165610000|2022-03-01 20:13:30|490.36|487.5|489.75|486.89|490.36|487.5|489.75|486.89|0
1646165620000|2022-03-01 20:13:40|489.54|486.68|488.63|485.77|489.54|486.68|488.63|485.77|0
1646165630000|2022-03-01 20:13:50|488.73|485.87|488.52|485.66|489.24|486.38|488.52|485.66|0
1646165640000|2022-03-01 20:14:00|489.04|486.18|487.1|484.24|489.04|486.18|487.1|484.24|0
1646165650000|2022-03-01 20:14:10|486.19|483.33|486.49|483.63|486.69|483.83|486.19|483.33|0
1646165660000|2022-03-01 20:14:20|487.5|484.64|487.1|484.24|487.5|484.64|487.1|484.24|0
1646165670000|2022-03-01 20:14:30|487.3|484.44|486.69|483.83|487.3|484.44|486.69|483.83|0
1646165680000|2022-03-01 20:14:40|486.28|483.42|486.89|484.03|486.89|484.03|486.28|483.42|0
1646165690000|2022-03-01 20:14:50|487.1|484.24|488.32|485.46|488.32|485.46|487.1|484.24|0
1646165700000|2022-03-01 20:15:00|487.3|484.44|487.1|484.24|487.3|484.44|486.28|483.42|0
1646165710000|2022-03-01 20:15:10|487.91|485.05|487|484.14|488.12|485.26|487|484.14|0
1646165720000|2022-03-01 20:15:20|486.89|484.03|487.5|484.64|487.5|484.64|486.89|484.03|0
1646165730000|2022-03-01 20:15:30|487.1|484.24|488.12|485.26|488.12|485.26|487.1|484.24|0
1646165740000|2022-03-01 20:15:40|487.91|485.05|487.3|484.44|488.32|485.46|487.3|484.44|0
1646165750000|2022-03-01 20:15:50|486.89|484.03|487.41|484.55|487.41|484.55|486.89|484.03|0
1646165760000|2022-03-01 20:16:00|488.32|485.46|489.75|486.89|489.75|486.89|488.22|485.36|0
1646165770000|2022-03-01 20:16:10|490.36|487.5|491.38|488.52|491.38|488.52|490.36|487.5|0
1646165780000|2022-03-01 20:16:20|492.61|489.75|491.79|488.93|492.61|489.75|491.79|488.93|0
1646165790000|2022-03-01 20:16:30|491.49|488.63|490.97|488.11|491.49|488.63|490.97|488.11|0
1646165800000|2022-03-01 20:16:40|491.59|488.73|491.99|489.13|492.1|489.24|491.59|488.73|0
1646165810000|2022-03-01 20:16:50|492.61|489.75|491.99|489.13|492.61|489.75|491.99|489.13|0
1646165820000|2022-03-01 20:17:00|491.38|488.52|491.79|488.93|491.79|488.93|491.38|488.52|0
1646165830000|2022-03-01 20:17:10|491.59|488.73|491.08|488.22|491.59|488.73|491.08|488.22|0
1646165840000|2022-03-01 20:17:20|490.16|487.3|490.36|487.5|490.67|487.81|490.16|487.3|0
1646165850000|2022-03-01 20:17:30|490.16|487.3|491.18|488.32|491.18|488.32|490.16|487.3|0
1646165860000|2022-03-01 20:17:40|490.97|488.11|491.28|488.42|491.28|488.42|490.77|487.91|0
1646165870000|2022-03-01 20:17:50|491.99|489.13|492.71|489.85|492.71|489.85|491.9|489.04|0
1646165880000|2022-03-01 20:18:00|493.43|490.57|492.61|489.75|493.43|490.57|492.2|489.34|0
1646165890000|2022-03-01 20:18:10|492.81|489.95|494.04|491.18|494.04|491.18|492.81|489.95|0
1646165900000|2022-03-01 20:18:20|492.81|489.95|493.22|490.36|493.74|490.88|492.81|489.95|0
1646165910000|2022-03-01 20:18:30|493.63|490.77|494.45|491.59|494.66|491.8|493.63|490.77|0
1646165920000|2022-03-01 20:18:40|494.86|492|495.27|492.41|495.27|492.41|494.56|491.7|0
1646165930000|2022-03-01 20:18:50|494.86|492|494.04|491.18|494.86|492|494.04|491.18|0
1646165940000|2022-03-01 20:19:00|493.84|490.98|495.07|492.21|495.07|492.21|493.84|490.98|0
1646165950000|2022-03-01 20:19:10|495.68|492.82|495.79|492.93|495.99|493.13|495.68|492.82|0
1646165960000|2022-03-01 20:19:20|495.48|492.62|494.76|491.9|495.48|492.62|494.76|491.9|0
1646165970000|2022-03-01 20:19:30|494.25|491.39|494.25|491.39|494.45|491.59|494.25|491.39|0
1646165980000|2022-03-01 20:19:40|494.86|492|495.68|492.82|495.68|492.82|494.86|492|0
1646165990000|2022-03-01 20:19:50|495.89|493.03|495.27|492.41|495.89|493.03|495.27|492.41|0
1646166000000|2022-03-01 20:20:00|495.07|492.21|494.66|491.8|495.07|492.21|494.25|491.39|0
1646166010000|2022-03-01 20:20:10|494.45|491.59|494.45|491.59|494.45|491.59|494.45|491.59|0
1646166020000|2022-03-01 20:20:20|494.04|491.18|493.63|490.77|494.04|491.18|493.63|490.77|0
1646166030000|2022-03-01 20:20:30|493.84|490.98|494.25|491.39|494.86|492|493.84|490.98|0
1646166040000|2022-03-01 20:20:40|494.86|492|495.68|492.82|495.89|493.03|494.86|492|0
1646166050000|2022-03-01 20:20:50|495.48|492.62|496.09|493.23|496.3|493.44|495.48|492.62|0
1646166060000|2022-03-01 20:21:00|495.89|493.03|496.3|493.44|496.5|493.64|495.89|493.03|0
1646166070000|2022-03-01 20:21:10|496.09|493.23|496.3|493.44|496.5|493.64|496.09|493.23|0
1646166080000|2022-03-01 20:21:20|496.5|493.64|495.89|493.03|496.5|493.64|495.89|493.03|0
1646166090000|2022-03-01 20:21:30|496.5|493.64|496.91|494.05|496.91|494.05|496.5|493.64|0
1646166100000|2022-03-01 20:21:40|496.71|493.85|496.71|493.85|496.91|494.05|496.71|493.85|0
1646166110000|2022-03-01 20:21:50|497.12|494.26|497.12|494.26|497.12|494.26|497.12|494.26|0
1646166120000|2022-03-01 20:22:00|497.32|494.46|498.35|495.49|498.35|495.49|497.32|494.46|0
1646166130000|2022-03-01 20:22:10|498.15|495.29|497.94|495.08|498.15|495.29|497.73|494.87|0
1646166140000|2022-03-01 20:22:20|497.32|494.46|498.15|495.29|498.15|495.29|497.32|494.46|0
1646166150000|2022-03-01 20:22:30|497.73|494.87|497.94|495.08|498.15|495.29|497.73|494.87|0
1646166160000|2022-03-01 20:22:40|497.84|494.98|498.15|495.29|498.15|495.29|497.84|494.98|0
1646166170000|2022-03-01 20:22:50|497.94|495.08|498.35|495.49|498.35|495.49|497.94|495.08|0
1646166180000|2022-03-01 20:23:00|498.15|495.29|498.35|495.49|498.35|495.49|498.15|495.29|0
1646166190000|2022-03-01 20:23:10|497.73|494.87|496.61|493.75|497.73|494.87|496.61|493.75|0
1646166200000|2022-03-01 20:23:20|496.71|493.85|495.99|493.13|496.91|494.05|495.99|493.13|0
1646166210000|2022-03-01 20:23:30|496.5|493.64|495.47|492.61|496.5|493.64|495.47|492.61|0
1646166220000|2022-03-01 20:23:40|495.06|492.2|494.65|491.79|495.06|492.2|494.65|491.79|0
1646166230000|2022-03-01 20:23:50|494.86|492|495.06|492.2|495.06|492.2|494.76|491.9|0
1646166240000|2022-03-01 20:24:00|495.17|492.31|495.68|492.82|496.3|493.44|495.17|492.31|0
1646166250000|2022-03-01 20:24:10|496.09|493.23|496.3|493.44|496.5|493.64|496.09|493.23|0
1646166260000|2022-03-01 20:24:20|496.5|493.64|496.81|493.95|496.81|493.95|496.5|493.64|0
1646166270000|2022-03-01 20:24:30|496.71|493.85|495.88|493.02|496.71|493.85|495.88|493.02|0
1646166280000|2022-03-01 20:24:40|495.47|492.61|494.45|491.59|495.47|492.61|494.45|491.59|0
1646166290000|2022-03-01 20:24:50|494.04|491.18|494.86|492|495.06|492.2|494.04|491.18|0
1646166300000|2022-03-01 20:25:00|495.06|492.2|495.06|492.2|496.09|493.23|495.06|492.2|0
1646166310000|2022-03-01 20:25:10|495.38|492.52|495.47|492.61|495.47|492.61|495.38|492.52|0
1646166320000|2022-03-01 20:25:20|495.68|492.82|495.88|493.02|495.88|493.02|495.47|492.61|0
1646166330000|2022-03-01 20:25:30|496.29|493.43|496.5|493.64|496.5|493.64|496.2|493.34|0
1646166340000|2022-03-01 20:25:40|497.73|494.87|497.32|494.46|497.73|494.87|497.32|494.46|0
1646166350000|2022-03-01 20:25:50|497.53|494.67|497.22|494.36|497.53|494.67|497.12|494.26|0
1646166360000|2022-03-01 20:26:00|497.53|494.67|496.29|493.43|497.73|494.87|496.29|493.43|0
1646166370000|2022-03-01 20:26:10|496.09|493.23|496.5|493.64|496.5|493.64|496.09|493.23|0
1646166380000|2022-03-01 20:26:20|495.88|493.02|495.27|492.41|495.88|493.02|495.27|492.41|0
1646166390000|2022-03-01 20:26:30|495.06|492.2|494.45|491.59|495.06|492.2|494.45|491.59|0
1646166400000|2022-03-01 20:26:40|494.24|491.38|495.06|492.2|495.06|492.2|494.24|491.38|0
1646166410000|2022-03-01 20:26:50|495.68|492.82|495.27|492.41|495.68|492.82|495.27|492.41|0
1646166420000|2022-03-01 20:27:00|495.17|492.31|495.47|492.61|496.29|493.43|495.17|492.31|0
1646166430000|2022-03-01 20:27:10|495.37|492.51|495.88|493.02|495.88|493.02|495.37|492.51|0
1646166440000|2022-03-01 20:27:20|496.4|493.54|496.91|494.05|496.91|494.05|496.29|493.43|0
1646166450000|2022-03-01 20:27:30|497.53|494.67|497.73|494.87|497.73|494.87|497.53|494.67|0
1646166460000|2022-03-01 20:27:40|497.53|494.67|497.43|494.57|497.53|494.67|497.32|494.46|0
1646166470000|2022-03-01 20:27:50|497.73|494.87|497.53|494.67|497.73|494.87|497.53|494.67|0
1646166480000|2022-03-01 20:28:00|496.7|493.84|495.88|493.02|496.7|493.84|495.68|492.82|0
1646166490000|2022-03-01 20:28:10|495.68|492.82|497.12|494.26|497.12|494.26|495.68|492.82|0
1646166500000|2022-03-01 20:28:20|497.02|494.16|496.5|493.64|497.12|494.26|496.5|493.64|0
1646166510000|2022-03-01 20:28:30|496.29|493.43|495.88|493.02|496.29|493.43|495.88|493.02|0
1646166520000|2022-03-01 20:28:40|496.91|494.05|498.14|495.28|498.14|495.28|496.91|494.05|0
1646166530000|2022-03-01 20:28:50|498.04|495.18|498.35|495.49|498.66|495.8|498.04|495.18|0
1646166540000|2022-03-01 20:29:00|498.14|495.28|498.35|495.49|498.76|495.9|498.14|495.28|0
1646166550000|2022-03-01 20:29:10|498.14|495.28|497.32|494.46|498.14|495.28|497.32|494.46|0
1646166560000|2022-03-01 20:29:20|496.91|494.05|497.73|494.87|497.73|494.87|496.91|494.05|0
1646166570000|2022-03-01 20:29:30|497.32|494.46|497.94|495.08|498.25|495.39|497.32|494.46|0
1646166580000|2022-03-01 20:29:40|498.35|495.49|498.46|495.6|498.55|495.69|498.35|495.49|0
1646166590000|2022-03-01 20:29:50|498.66|495.8|501.23|498.37|501.44|498.58|498.66|495.8|0
1646166600000|2022-03-01 20:30:00|501.44|498.58|502.88|500.02|503.09|500.23|501.44|498.58|0
1646166610000|2022-03-01 20:30:10|505.36|502.5|505.57|502.71|505.78|502.92|504.64|501.78|0
1646166620000|2022-03-01 20:30:20|504.95|502.09|504.95|502.09|505.36|502.5|504.95|502.09|0
1646166630000|2022-03-01 20:30:30|505.36|502.5|504.53|501.67|505.36|502.5|504.53|501.67|0
1646166640000|2022-03-01 20:30:40|505.16|502.3|506.81|503.95|507.23|504.37|505.16|502.3|0
1646166650000|2022-03-01 20:30:50|505.57|502.71|505.36|502.5|505.98|503.12|505.36|502.5|0
1646166660000|2022-03-01 20:31:00|505.16|502.3|504.95|502.09|505.16|502.3|504.95|502.09|0
1646166670000|2022-03-01 20:31:10|503.91|501.05|503.29|500.43|503.91|501.05|503.29|500.43|0
1646166680000|2022-03-01 20:31:20|502.88|500.02|502.67|499.81|502.88|500.02|502.26|499.4|0
1646166690000|2022-03-01 20:31:30|503.09|500.23|503.5|500.64|504.12|501.26|503.09|500.23|0
1646166700000|2022-03-01 20:31:40|504.12|501.26|504.12|501.26|504.12|501.26|503.71|500.85|0
1646166710000|2022-03-01 20:31:50|503.71|500.85|506.01|503.15|506.01|503.15|502.3|499.44|0
1646166720000|2022-03-01 20:32:00|506.43|503.57|504.99|502.13|506.43|503.57|504.78|501.92|0
1646166730000|2022-03-01 20:32:10|504.89|502.03|503.75|500.89|504.99|502.13|503.75|500.89|0
1646166740000|2022-03-01 20:32:20|502.73|499.87|501.29|498.43|502.73|499.87|500.68|497.82|0
1646166750000|2022-03-01 20:32:30|501.7|498.84|502.32|499.46|502.73|499.87|501.7|498.84|0
1646166760000|2022-03-01 20:32:40|502.73|499.87|503.14|500.28|503.14|500.28|502.73|499.87|0
1646166770000|2022-03-01 20:32:50|503.25|500.39|501.7|498.84|503.25|500.39|501.7|498.84|0
1646166780000|2022-03-01 20:33:00|501.5|498.64|501.91|499.05|502.11|499.25|501.5|498.64|0
1646166790000|2022-03-01 20:33:10|503.14|500.28|503.55|500.69|503.75|500.89|503.14|500.28|0
1646166800000|2022-03-01 20:33:20|503.75|500.89|504.16|501.3|504.16|501.3|503.75|500.89|0
1646166810000|2022-03-01 20:33:30|504.07|501.21|503.96|501.1|504.07|501.21|503.75|500.89|0
1646166820000|2022-03-01 20:33:40|502.73|499.87|502.63|499.77|502.73|499.87|502.52|499.66|0
1646166830000|2022-03-01 20:33:50|501.7|498.84|500.07|497.21|501.91|499.05|500.07|497.21|0
1646166840000|2022-03-01 20:34:00|501.29|498.43|501.29|498.43|501.29|498.43|501.29|498.43|0
1646166850000|2022-03-01 20:34:10|501.4|498.54|502.32|499.46|502.32|499.46|501.4|498.54|0
1646166860000|2022-03-01 20:34:20|501.7|498.84|501.81|498.95|501.81|498.95|501.61|498.75|0
1646166870000|2022-03-01 20:34:30|502.11|499.25|502.73|499.87|502.84|499.98|502.11|499.25|0
1646166880000|2022-03-01 20:34:40|503.14|500.28|501.91|499.05|503.14|500.28|501.91|499.05|0
1646166890000|2022-03-01 20:34:50|502.11|499.25|502.32|499.46|502.32|499.46|501.91|499.05|0
1646166900000|2022-03-01 20:35:00|501.5|498.64|503.34|500.48|503.34|500.48|501.5|498.64|0
1646166910000|2022-03-01 20:35:10|502.93|500.07|502.11|499.25|502.93|500.07|502.11|499.25|0
1646166920000|2022-03-01 20:35:20|501.91|499.05|501.09|498.23|501.91|499.05|501.09|498.23|0
1646166930000|2022-03-01 20:35:30|500.68|497.82|501.7|498.84|501.7|498.84|500.68|497.82|0
1646166940000|2022-03-01 20:35:40|501.91|499.05|502.52|499.66|502.93|500.07|501.91|499.05|0
1646166950000|2022-03-01 20:35:50|503.04|500.18|502.93|500.07|503.55|500.69|502.93|500.07|0
1646166960000|2022-03-01 20:36:00|503.34|500.48|503.96|501.1|503.96|501.1|502.63|499.77|0
1646166970000|2022-03-01 20:36:10|504.27|501.41|504.78|501.92|504.78|501.92|504.27|501.41|0
1646166980000|2022-03-01 20:36:20|504.37|501.51|502.73|499.87|504.37|501.51|502.73|499.87|0
1646166990000|2022-03-01 20:36:30|502.93|500.07|502.83|499.97|502.93|500.07|502.52|499.66|0
1646167000000|2022-03-01 20:36:40|502.93|500.07|503.45|500.59|503.75|500.89|502.93|500.07|0
1646167010000|2022-03-01 20:36:50|503.55|500.69|504.16|501.3|504.98|502.12|503.55|500.69|0
1646167020000|2022-03-01 20:37:00|503.96|501.1|503.34|500.48|503.96|501.1|503.34|500.48|0
1646167030000|2022-03-01 20:37:10|503.55|500.69|504.98|502.12|504.98|502.12|503.55|500.69|0
1646167040000|2022-03-01 20:37:20|504.78|501.92|502.52|499.66|504.78|501.92|502.52|499.66|0
1646167050000|2022-03-01 20:37:30|502.32|499.46|503.34|500.48|503.34|500.48|502.32|499.46|0
1646167060000|2022-03-01 20:37:40|503.75|500.89|503.96|501.1|503.96|501.1|503.75|500.89|0
1646167070000|2022-03-01 20:37:50|503.75|500.89|503.75|500.89|503.75|500.89|503.75|500.89|0
1646167080000|2022-03-01 20:38:00|504.06|501.2|504.16|501.3|504.37|501.51|504.06|501.2|0
1646167090000|2022-03-01 20:38:10|504.78|501.92|504.27|501.41|504.78|501.92|503.96|501.1|0
1646167100000|2022-03-01 20:38:20|503.65|500.79|502.11|499.25|503.65|500.79|502.11|499.25|0
1646167110000|2022-03-01 20:38:30|502.42|499.56|502.01|499.15|502.93|500.07|502.01|499.15|0
1646167120000|2022-03-01 20:38:40|502.32|499.46|501.6|498.74|502.32|499.46|501.6|498.74|0
1646167130000|2022-03-01 20:38:50|501.4|498.54|501.09|498.23|501.6|498.74|500.68|497.82|0
1646167140000|2022-03-01 20:39:00|501.7|498.84|500.99|498.13|501.91|499.05|500.99|498.13|0
1646167150000|2022-03-01 20:39:10|500.27|497.41|501.09|498.23|501.09|498.23|500.06|497.2|0
1646167160000|2022-03-01 20:39:20|501.7|498.84|502.22|499.36|502.22|499.36|501.7|498.84|0
1646167170000|2022-03-01 20:39:30|502.52|499.66|501.7|498.84|502.52|499.66|501.7|498.84|0
1646167180000|2022-03-01 20:39:40|502.11|499.25|502.11|499.25|502.22|499.36|501.91|499.05|0
1646167190000|2022-03-01 20:39:50|502.01|499.15|502.11|499.25|502.11|499.25|501.91|499.05|0
1646167200000|2022-03-01 20:40:00|502.52|499.66|502.73|499.87|502.73|499.87|501.91|499.05|0
1646167210000|2022-03-01 20:40:10|502.52|499.66|502.32|499.46|502.83|499.97|502.32|499.46|0
1646167220000|2022-03-01 20:40:20|503.55|500.69|502.73|499.87|503.55|500.69|502.73|499.87|0
1646167230000|2022-03-01 20:40:30|503.24|500.38|502.52|499.66|503.24|500.38|502.52|499.66|0
1646167240000|2022-03-01 20:40:40|502.42|499.56|501.91|499.05|502.42|499.56|501.7|498.84|0
1646167250000|2022-03-01 20:40:50|501.7|498.84|502.73|499.87|502.73|499.87|501.7|498.84|0
1646167260000|2022-03-01 20:41:00|502.93|500.07|503.55|500.69|503.75|500.89|502.93|500.07|0
1646167270000|2022-03-01 20:41:10|503.14|500.28|500.88|498.02|503.14|500.28|500.88|498.02|0
1646167280000|2022-03-01 20:41:20|499.45|496.59|500.27|497.41|500.27|497.41|499.45|496.59|0
1646167290000|2022-03-01 20:41:30|499.65|496.79|499.76|496.9|500.27|497.41|499.65|496.79|0
1646167300000|2022-03-01 20:41:40|500.27|497.41|499.25|496.39|500.27|497.41|499.25|496.39|0
1646167310000|2022-03-01 20:41:50|498.84|495.98|498.63|495.77|498.84|495.98|498.63|495.77|0
1646167320000|2022-03-01 20:42:00|499.25|496.39|499.25|496.39|499.86|497|499.25|496.39|0
1646167330000|2022-03-01 20:42:10|499.45|496.59|498.43|495.57|500.06|497.2|498.43|495.57|0
1646167340000|2022-03-01 20:42:20|498.63|495.77|499.65|496.79|499.65|496.79|498.63|495.77|0
1646167350000|2022-03-01 20:42:30|499.86|497|500.88|498.02|501.09|498.23|499.86|497|0
1646167360000|2022-03-01 20:42:40|501.29|498.43|500.47|497.61|501.29|498.43|500.47|497.61|0
1646167370000|2022-03-01 20:42:50|500.88|498.02|500.68|497.82|500.88|498.02|500.58|497.72|0
1646167380000|2022-03-01 20:43:00|501.5|498.64|502.01|499.15|502.32|499.46|501.5|498.64|0
1646167390000|2022-03-01 20:43:10|502.73|499.87|502.93|500.07|503.14|500.28|502.73|499.87|0
1646167400000|2022-03-01 20:43:20|503.34|500.48|504.98|502.12|504.98|502.12|503.14|500.28|0
1646167410000|2022-03-01 20:43:30|504.78|501.92|504.37|501.51|505.39|502.53|504.37|501.51|0
1646167420000|2022-03-01 20:43:40|503.96|501.1|504.37|501.51|504.37|501.51|503.55|500.69|0
1646167430000|2022-03-01 20:43:50|504.78|501.92|504.98|502.12|505.19|502.33|504.78|501.92|0
1646167440000|2022-03-01 20:44:00|504.37|501.51|504.98|502.12|505.39|502.53|504.37|501.51|0
1646167450000|2022-03-01 20:44:10|505.09|502.23|505.6|502.74|505.6|502.74|505.09|502.23|0
1646167460000|2022-03-01 20:44:20|505.8|502.94|505.8|502.94|505.8|502.94|505.39|502.53|0
1646167470000|2022-03-01 20:44:30|506.12|503.26|506.01|503.15|506.22|503.36|506.01|503.15|0
1646167480000|2022-03-01 20:44:40|506.22|503.36|508.27|505.41|508.27|505.41|506.22|503.36|0
1646167490000|2022-03-01 20:44:50|508.89|506.03|509.1|506.24|509.51|506.65|508.89|506.03|0
1646167500000|2022-03-01 20:45:00|508.69|505.83|510.75|507.89|510.75|507.89|508.69|505.83|0
1646167510000|2022-03-01 20:45:10|510.13|507.27|509.72|506.86|510.54|507.68|509.72|506.86|0
1646167520000|2022-03-01 20:45:20|509.51|506.65|509.72|506.86|510.54|507.68|509.3|506.44|0
1646167530000|2022-03-01 20:45:30|509.92|507.06|510.33|507.47|510.95|508.09|509.92|507.06|0
1646167540000|2022-03-01 20:45:40|508.69|505.83|509.3|506.44|509.62|506.76|508.69|505.83|0
1646167550000|2022-03-01 20:45:50|508.38|505.52|509.92|507.06|509.92|507.06|508.38|505.52|0
1646167560000|2022-03-01 20:46:00|510.44|507.58|511.16|508.3|511.16|508.3|510.44|507.58|0
1646167570000|2022-03-01 20:46:10|510.44|507.58|510.44|507.58|510.54|507.68|510.03|507.17|0
1646167580000|2022-03-01 20:46:20|510.13|507.27|510.54|507.68|510.54|507.68|509.72|506.86|0
1646167590000|2022-03-01 20:46:30|510.75|507.89|511.78|508.92|511.78|508.92|510.13|507.27|0
1646167600000|2022-03-01 20:46:40|512.81|509.95|511.16|508.3|512.81|509.95|511.16|508.3|0
1646167610000|2022-03-01 20:46:50|511.37|508.51|511.37|508.51|511.37|508.51|510.54|507.68|0
1646167620000|2022-03-01 20:47:00|512.19|509.33|513.02|510.16|513.02|510.16|512.19|509.33|0
1646167630000|2022-03-01 20:47:10|512.81|509.95|513.02|510.16|513.02|510.16|512.81|509.95|0
1646167640000|2022-03-01 20:47:20|513.23|510.37|513.43|510.57|513.64|510.78|513.23|510.37|0
1646167650000|2022-03-01 20:47:30|512.61|509.75|513.23|510.37|513.23|510.37|512.61|509.75|0
1646167660000|2022-03-01 20:47:40|513.43|510.57|514.05|511.19|514.05|511.19|513.43|510.57|0
1646167670000|2022-03-01 20:47:50|513.85|510.99|514.05|511.19|514.26|511.4|513.85|510.99|0
1646167680000|2022-03-01 20:48:00|514.26|511.4|513.43|510.57|514.26|511.4|513.13|510.27|0
1646167690000|2022-03-01 20:48:10|513.85|510.99|513.85|510.99|514.88|512.02|513.85|510.99|0
1646167700000|2022-03-01 20:48:20|512.81|509.95|513.43|510.57|513.43|510.57|512.51|509.65|0
1646167710000|2022-03-01 20:48:30|513.64|510.78|513.64|510.78|513.64|510.78|513.43|510.57|0
1646167720000|2022-03-01 20:48:40|513.85|510.99|514.05|511.19|514.05|511.19|513.85|510.99|0
1646167730000|2022-03-01 20:48:50|514.88|512.02|512.81|509.95|515.3|512.44|512.81|509.95|0
1646167740000|2022-03-01 20:49:00|513.95|511.09|515.71|512.85|515.92|513.06|513.95|511.09|0
1646167750000|2022-03-01 20:49:10|515.92|513.06|515.2|512.34|515.92|513.06|515.2|512.34|0
1646167760000|2022-03-01 20:49:20|515.92|513.06|514.99|512.13|516.23|513.37|514.99|512.13|0
1646167770000|2022-03-01 20:49:30|515.3|512.44|515.71|512.85|515.71|512.85|513.85|510.99|0
1646167780000|2022-03-01 20:49:40|516.03|513.17|515.3|512.44|516.03|513.17|515.09|512.23|0
1646167790000|2022-03-01 20:49:50|515.09|512.23|518.2|515.34|518.2|515.34|515.09|512.23|0
1646167800000|2022-03-01 20:50:00|517.99|515.13|519.24|516.38|519.76|516.9|517.99|515.13|0
1646167810000|2022-03-01 20:50:10|517.89|515.03|520.28|517.42|520.28|517.42|517.89|515.03|0
1646167820000|2022-03-01 20:50:20|520.07|517.21|520.7|517.84|521.11|518.25|520.07|517.21|0
1646167830000|2022-03-01 20:50:30|520.9|518.04|520.9|518.04|521.11|518.25|520.9|518.04|0
1646167840000|2022-03-01 20:50:40|519.97|517.11|519.97|517.11|520.9|518.04|519.97|517.11|0
1646167850000|2022-03-01 20:50:50|520.9|518.04|520.07|517.21|520.9|518.04|519.86|517|0
1646167860000|2022-03-01 20:51:00|520.28|517.42|517.78|514.92|520.28|517.42|517.78|514.92|0
1646167870000|2022-03-01 20:51:10|517.99|515.13|518.93|516.07|519.03|516.17|517.99|515.13|0
1646167880000|2022-03-01 20:51:20|518.82|515.96|518.82|515.96|519.24|516.38|518.72|515.86|0
1646167890000|2022-03-01 20:51:30|519.03|516.17|515.71|512.85|519.03|516.17|515.71|512.85|0
1646167900000|2022-03-01 20:51:40|515.92|513.06|515.5|512.64|516.54|513.68|515.5|512.64|0
1646167910000|2022-03-01 20:51:50|514.67|511.81|514.05|511.19|514.67|511.81|513.85|510.99|0
1646167920000|2022-03-01 20:52:00|513.85|510.99|514.26|511.4|514.26|511.4|513.85|510.99|0
1646167930000|2022-03-01 20:52:10|514.47|511.61|515.71|512.85|515.71|512.85|513.64|510.78|0
1646167940000|2022-03-01 20:52:20|515.2|512.34|516.23|513.37|517.16|514.3|515.2|512.34|0
1646167950000|2022-03-01 20:52:30|516.33|513.47|516.95|514.09|516.95|514.09|516.33|513.47|0
1646167960000|2022-03-01 20:52:40|517.27|514.41|515.5|512.64|517.27|514.41|515.5|512.64|0
1646167970000|2022-03-01 20:52:50|515.4|512.54|515.09|512.23|515.5|512.64|515.09|512.23|0
1646167980000|2022-03-01 20:53:00|515.29|512.43|514.6|511.74|516.03|513.17|514.6|511.74|0
1646167990000|2022-03-01 20:53:10|515.62|512.76|514.39|511.53|515.62|512.76|514.39|511.53|0
1646168000000|2022-03-01 20:53:20|514.8|511.94|515.21|512.35|515.32|512.46|514.8|511.94|0
1646168010000|2022-03-01 20:53:30|515.73|512.87|515.42|512.56|516.45|513.59|515.42|512.56|0
1646168020000|2022-03-01 20:53:40|515.01|512.15|515.43|512.57|516.24|513.38|515.01|512.15|0
1646168030000|2022-03-01 20:53:50|515.64|512.78|514.09|511.23|515.64|512.78|514.09|511.23|0
1646168040000|2022-03-01 20:54:00|515.12|512.26|512.65|509.79|515.12|512.26|512.65|509.79|0
1646168050000|2022-03-01 20:54:10|512.24|509.38|512.85|509.99|513.47|510.61|512.24|509.38|0
1646168060000|2022-03-01 20:54:20|512.03|509.17|512.03|509.17|512.03|509.17|511.73|508.87|0
1646168070000|2022-03-01 20:54:30|510.59|507.73|511|508.14|511.21|508.35|510.59|507.73|0
1646168080000|2022-03-01 20:54:40|509.36|506.5|508.54|505.68|509.36|506.5|508.54|505.68|0
1646168090000|2022-03-01 20:54:50|505.46|502.6|505.26|502.4|505.46|502.6|503.83|500.97|0
1646168100000|2022-03-01 20:55:00|505.77|502.91|507.31|504.45|507.31|504.45|505.77|502.91|0
1646168110000|2022-03-01 20:55:10|508.13|505.27|508.33|505.47|508.33|505.47|507.92|505.06|0
1646168120000|2022-03-01 20:55:20|508.74|505.88|508.95|506.09|509.15|506.29|508.74|505.88|0
1646168130000|2022-03-01 20:55:30|508.74|505.88|508.74|505.88|509.36|506.5|508.74|505.88|0
1646168140000|2022-03-01 20:55:40|506.69|503.83|503.83|500.97|506.69|503.83|503.83|500.97|0
1646168150000|2022-03-01 20:55:50|503.21|500.35|503.01|500.15|503.42|500.56|502.8|499.94|0
1646168160000|2022-03-01 20:56:00|502.8|499.94|504.03|501.17|504.03|501.17|502.8|499.94|0
1646168170000|2022-03-01 20:56:10|503.42|500.56|504.23|501.37|504.23|501.37|503.21|500.35|0
1646168180000|2022-03-01 20:56:20|502.6|499.74|503.21|500.35|503.42|500.56|502.6|499.74|0
1646168190000|2022-03-01 20:56:30|503.01|500.15|502.8|499.94|503.21|500.35|502.8|499.94|0
1646168200000|2022-03-01 20:56:40|502.39|499.53|500.55|497.69|502.39|499.53|500.55|497.69|0
1646168210000|2022-03-01 20:56:50|500.34|497.48|499.93|497.07|500.34|497.48|499.84|496.98|0
1646168220000|2022-03-01 20:57:00|500.14|497.28|502.29|499.43|502.29|499.43|500.14|497.28|0
1646168230000|2022-03-01 20:57:10|501.57|498.71|500.96|498.1|501.98|499.12|500.96|498.1|0
1646168240000|2022-03-01 20:57:20|500.55|497.69|499.73|496.87|500.55|497.69|499.73|496.87|0
1646168250000|2022-03-01 20:57:30|499.12|496.26|500.34|497.48|500.34|497.48|498.91|496.05|0
1646168260000|2022-03-01 20:57:40|500.14|497.28|500.96|498.1|502.19|499.33|500.14|497.28|0
1646168270000|2022-03-01 20:57:50|501.78|498.92|502.19|499.33|502.19|499.33|501.78|498.92|0
1646168280000|2022-03-01 20:58:00|501.78|498.92|500.14|497.28|501.78|498.92|500.14|497.28|0
1646168290000|2022-03-01 20:58:10|500.34|497.48|498.91|496.05|500.55|497.69|498.91|496.05|0
1646168300000|2022-03-01 20:58:20|499.12|496.26|498.5|495.64|499.12|496.26|498.5|495.64|0
1646168310000|2022-03-01 20:58:30|499.12|496.26|498.5|495.64|499.12|496.26|498.5|495.64|0
1646168320000|2022-03-01 20:58:40|498.09|495.23|497.89|495.03|498.09|495.23|497.69|494.83|0
1646168330000|2022-03-01 20:58:50|497.48|494.62|497.07|494.21|497.48|494.62|497.07|494.21|0
1646168340000|2022-03-01 20:59:00|496.87|494.01|499.73|496.87|499.73|496.87|496.87|494.01|0
1646168350000|2022-03-01 20:59:10|499.93|497.07|499.52|496.66|500.55|497.69|499.52|496.66|0
1646168360000|2022-03-01 20:59:20|500.55|497.69|499.32|496.46|500.55|497.69|499.12|496.26|0
1646168370000|2022-03-01 20:59:30|498.91|496.05|497.48|494.62|498.91|496.05|496.87|494.01|0
1646168380000|2022-03-01 20:59:40|497.07|494.21|496.26|493.4|497.07|494.21|496.26|493.4|0
1646168390000|2022-03-01 20:59:50|496.05|493.19|498.5|495.64|498.5|495.64|495.85|492.99|0
1646168400000|2022-03-01 21:00:00|498.71|495.85|498.71|495.85|498.71|495.85|498.71|495.85|0
1646168410000|2022-03-01 21:00:10|495.44|492.58|493.81|490.95|495.44|492.58|493.81|490.95|0
1646168420000|2022-03-01 21:00:20|493.4|490.54|491.98|489.12|493.4|490.54|491.98|489.12|0
1646168430000|2022-03-01 21:00:30|492.79|489.93|494.83|491.97|494.83|491.97|492.79|489.93|0
1646168440000|2022-03-01 21:00:40|494.22|491.36|496.46|493.6|496.46|493.6|494.22|491.36|0
1646168450000|2022-03-01 21:00:50|496.26|493.4|496.26|493.4|496.66|493.8|496.26|493.4|0
1646168460000|2022-03-01 21:01:00|496.46|493.6|496.26|493.4|496.46|493.6|496.05|493.19|0
1646168470000|2022-03-01 21:01:10|495.85|492.99|495.03|492.17|495.85|492.99|495.03|492.17|0
1646168480000|2022-03-01 21:01:20|496.26|493.4|495.44|492.58|496.26|493.4|495.44|492.58|0
1646168490000|2022-03-01 21:01:30|495.64|492.78|496.46|493.6|496.46|493.6|495.64|492.78|0
1646168500000|2022-03-01 21:01:40|496.66|493.8|497.38|494.52|497.38|494.52|496.66|493.8|0
1646168510000|2022-03-01 21:01:50|497.07|494.21|497.07|494.21|497.28|494.42|496.26|493.4|0
1646168520000|2022-03-01 21:02:00|497.89|495.03|497.89|495.03|498.09|495.23|497.68|494.82|0
1646168530000|2022-03-01 21:02:10|497.48|494.62|496.87|494.01|498.09|495.23|496.87|494.01|0
1646168540000|2022-03-01 21:02:20|496.77|493.91|497.28|494.42|497.28|494.42|496.66|493.8|0
1646168550000|2022-03-01 21:02:30|497.48|494.62|497.68|494.82|497.89|495.03|497.48|494.62|0
1646168560000|2022-03-01 21:02:40|497.48|494.62|496.66|493.8|497.48|494.62|496.66|493.8|0
1646168570000|2022-03-01 21:02:50|496.46|493.6|496.66|493.8|497.07|494.21|496.05|493.19|0
1646168580000|2022-03-01 21:03:00|496.57|493.71|496.25|493.39|496.57|493.71|496.25|493.39|0
1646168590000|2022-03-01 21:03:10|496.05|493.19|496.25|493.39|496.25|493.39|496.05|493.19|0
1646168600000|2022-03-01 21:03:20|496.46|493.6|495.85|492.99|496.46|493.6|495.85|492.99|0
1646168610000|2022-03-01 21:03:30|496.25|493.39|496.87|494.01|496.87|494.01|496.25|493.39|0
1646168620000|2022-03-01 21:03:40|496.66|493.8|496.46|493.6|496.66|493.8|496.46|493.6|0
1646168630000|2022-03-01 21:03:50|496.25|493.39|496.05|493.19|496.25|493.39|496.05|493.19|0
1646168640000|2022-03-01 21:04:00|496.25|493.39|494.83|491.97|496.25|493.39|494.83|491.97|0
1646168650000|2022-03-01 21:04:10|494.62|491.76|494.83|491.97|494.83|491.97|494.42|491.56|0
1646168660000|2022-03-01 21:04:20|494.62|491.76|494.01|491.15|494.62|491.76|493.81|490.95|0
1646168670000|2022-03-01 21:04:30|493.81|490.95|494.22|491.36|494.22|491.36|493.2|490.34|0
1646168680000|2022-03-01 21:04:40|494.62|491.76|493.2|490.34|494.62|491.76|493.2|490.34|0
1646168690000|2022-03-01 21:04:50|493|490.14|492.79|489.93|493|490.14|492.79|489.93|0
1646168700000|2022-03-01 21:05:00|492.39|489.53|492.39|489.53|492.39|489.53|492.18|489.32|0
1646168710000|2022-03-01 21:05:10|492.79|489.93|492.18|489.32|492.79|489.93|492.18|489.32|0
1646168720000|2022-03-01 21:05:20|490.96|488.1|491.37|488.51|491.37|488.51|490.76|487.9|0
1646168730000|2022-03-01 21:05:30|491.17|488.31|491.17|488.31|491.17|488.31|490.87|488.01|0
1646168740000|2022-03-01 21:05:40|491.37|488.51|491.48|488.62|491.57|488.71|491.27|488.41|0
1646168750000|2022-03-01 21:05:50|491.57|488.71|492.39|489.53|492.39|489.53|491.57|488.71|0
1646168760000|2022-03-01 21:06:00|493|490.14|492.59|489.73|493|490.14|492.18|489.32|0
1646168770000|2022-03-01 21:06:10|492.39|489.53|491.98|489.12|492.39|489.53|491.98|489.12|0
1646168780000|2022-03-01 21:06:20|491.78|488.92|491.78|488.92|491.78|488.92|491.78|488.92|0
1646168790000|2022-03-01 21:06:30|491.47|488.61|492.18|489.32|492.18|489.32|491.47|488.61|0
1646168800000|2022-03-01 21:06:40|492.99|490.13|492.79|489.93|492.99|490.13|492.79|489.93|0
1646168810000|2022-03-01 21:06:50|492.9|490.04|492.38|489.52|492.99|490.13|492.38|489.52|0
1646168820000|2022-03-01 21:07:00|491.98|489.12|492.59|489.73|492.59|489.73|491.98|489.12|0
1646168830000|2022-03-01 21:07:10|492.18|489.32|492.79|489.93|492.79|489.93|492.18|489.32|0
1646168840000|2022-03-01 21:07:20|492.59|489.73|491.78|488.92|492.59|489.73|491.78|488.92|0
1646168850000|2022-03-01 21:07:30|491.98|489.12|491.88|489.02|492.08|489.22|491.88|489.02|0
1646168860000|2022-03-01 21:07:40|491.37|488.51|491.17|488.31|491.37|488.51|491.17|488.31|0
1646168870000|2022-03-01 21:07:50|491.77|488.91|492.69|489.83|492.69|489.83|491.77|488.91|0
1646168880000|2022-03-01 21:08:00|492.59|489.73|492.38|489.52|492.69|489.83|492.38|489.52|0
1646168890000|2022-03-01 21:08:10|491.98|489.12|492.18|489.32|492.49|489.63|491.98|489.12|0
1646168900000|2022-03-01 21:08:20|492.38|489.52|491.57|488.71|492.38|489.52|491.57|488.71|0
1646168910000|2022-03-01 21:08:30|491.37|488.51|491.57|488.71|491.57|488.71|491.37|488.51|0
1646168920000|2022-03-01 21:08:40|491.77|488.91|491.57|488.71|491.77|488.91|491.57|488.71|0
1646168930000|2022-03-01 21:08:50|491.88|489.02|491.98|489.12|491.98|489.12|491.68|488.82|0
1646168940000|2022-03-01 21:09:00|492.08|489.22|492.69|489.83|492.69|489.83|492.08|489.22|0
1646168950000|2022-03-01 21:09:10|492.9|490.04|492.59|489.73|492.9|490.04|492.59|489.73|0
1646168960000|2022-03-01 21:09:20|492.79|489.93|490.41|487.55|492.79|489.93|490.31|487.45|0
1646168970000|2022-03-01 21:09:30|490.62|487.76|490.51|487.65|490.82|487.96|490.51|487.65|0
1646168980000|2022-03-01 21:09:40|490.72|487.86|490.92|488.06|491.33|488.47|490.72|487.86|0
1646168990000|2022-03-01 21:09:50|491.03|488.17|490.51|487.65|491.03|488.17|490.51|487.65|0
1646169000000|2022-03-01 21:10:00|490.72|487.86|491.54|488.68|491.54|488.68|490.72|487.86|0
1646169010000|2022-03-01 21:10:10|491.75|488.89|491.34|488.48|491.95|489.09|491.34|488.48|0
1646169020000|2022-03-01 21:10:20|491.24|488.38|491.13|488.27|491.34|488.48|491.13|488.27|0
1646169030000|2022-03-01 21:10:30|491.04|488.18|491.34|488.48|491.34|488.48|491.04|488.18|0
1646169040000|2022-03-01 21:10:40|491.13|488.27|491.13|488.27|491.13|488.27|490.73|487.87|0
1646169050000|2022-03-01 21:10:50|491.34|488.48|490.73|487.87|491.34|488.48|490.73|487.87|0
1646169060000|2022-03-01 21:11:00|490.93|488.07|490.52|487.66|490.93|488.07|490.32|487.46|0
1646169070000|2022-03-01 21:11:10|490.32|487.46|490.11|487.25|490.32|487.46|490.11|487.25|0
1646169080000|2022-03-01 21:11:20|490.02|487.16|490.73|487.87|490.73|487.87|489.91|487.05|0
1646169090000|2022-03-01 21:11:30|491.04|488.18|491.13|488.27|491.13|488.27|491.04|488.18|0
1646169100000|2022-03-01 21:11:40|491.03|488.17|491.03|488.17|491.03|488.17|491.03|488.17|0
1646169110000|2022-03-01 21:11:50|491.44|488.58|491.54|488.68|491.54|488.68|491.34|488.48|0
1646169120000|2022-03-01 21:12:00|491.34|488.48|490.72|487.86|491.54|488.68|490.72|487.86|0
1646169130000|2022-03-01 21:12:10|490.83|487.97|490.72|487.86|490.93|488.07|490.72|487.86|0
1646169140000|2022-03-01 21:12:20|490.52|487.66|490.22|487.36|490.52|487.66|490.22|487.36|0
1646169150000|2022-03-01 21:12:30|490.32|487.46|489.61|486.75|490.32|487.46|489.61|486.75|0
1646169160000|2022-03-01 21:12:40|489.5|486.64|489.3|486.44|489.71|486.85|489.3|486.44|0
1646169170000|2022-03-01 21:12:50|488.48|485.62|489.3|486.44|489.3|486.44|488.48|485.62|0
1646169180000|2022-03-01 21:13:00|489.09|486.23|488.28|485.42|489.09|486.23|488.28|485.42|0
1646169190000|2022-03-01 21:13:10|488.48|485.62|488.48|485.62|488.48|485.62|488.28|485.42|0
1646169200000|2022-03-01 21:13:20|488.28|485.42|487.87|485.01|488.28|485.42|487.87|485.01|0
1646169210000|2022-03-01 21:13:30|487.98|485.12|487.67|484.81|487.98|485.12|487.67|484.81|0
1646169220000|2022-03-01 21:13:40|487.47|484.61|488.28|485.42|488.28|485.42|487.47|484.61|0
1646169230000|2022-03-01 21:13:50|488.08|485.22|488.28|485.42|488.48|485.62|488.08|485.22|0
1646169240000|2022-03-01 21:14:00|488.08|485.22|488.48|485.62|488.48|485.62|487.98|485.12|0
1646169250000|2022-03-01 21:14:10|488.89|486.03|489.09|486.23|489.71|486.85|488.89|486.03|0
1646169260000|2022-03-01 21:14:20|489.2|486.34|488.08|485.22|489.2|486.34|488.08|485.22|0
1646169270000|2022-03-01 21:14:30|487.87|485.01|488.28|485.42|488.28|485.42|487.26|484.4|0
1646169280000|2022-03-01 21:14:40|488.08|485.22|488.28|485.42|488.28|485.42|488.08|485.22|0
1646169290000|2022-03-01 21:14:50|488.48|485.62|488.69|485.83|488.69|485.83|488.28|485.42|0
1646169330000|2022-03-01 21:15:30|489.08|485.44|489.08|485.44|489.08|485.44|489.08|485.44|0
1646169340000|2022-03-01 21:15:40|488.98|485.34|489.59|485.95|489.59|485.95|488.98|485.34|0
1646169350000|2022-03-01 21:15:50|489.28|485.64|489.69|486.05|489.79|486.15|489.28|485.64|0
1646169360000|2022-03-01 21:16:00|489.79|486.15|489.89|486.25|489.89|486.25|489.79|486.15|0
1646169370000|2022-03-01 21:16:10|489.79|486.15|490.09|486.45|490.09|486.45|489.69|486.05|0
1646169380000|2022-03-01 21:16:20|490|486.36|490.5|486.86|490.5|486.86|490|486.36|0
1646169390000|2022-03-01 21:16:30|490.71|487.07|490.5|486.86|490.81|487.17|490.5|486.86|0
1646169400000|2022-03-01 21:16:40|491.02|487.38|490.71|487.07|491.02|487.38|490.61|486.97|0
1646169410000|2022-03-01 21:16:50|490.81|487.17|490.71|487.07|491.02|487.38|490.61|486.97|0
1646169420000|2022-03-01 21:17:00|490.5|486.86|490.3|486.66|490.5|486.86|490.3|486.66|0
1646169430000|2022-03-01 21:17:10|490.4|486.76|490.4|486.76|490.71|487.07|490.3|486.66|0
1646169440000|2022-03-01 21:17:20|490.5|486.86|490.4|486.76|490.5|486.86|490.4|486.76|0
1646169450000|2022-03-01 21:17:30|490.3|486.66|490.09|486.45|490.3|486.66|490.09|486.45|0
1646169460000|2022-03-01 21:17:40|490.2|486.56|490.2|486.56|490.2|486.56|490.2|486.56|0
1646169470000|2022-03-01 21:17:50|490.4|486.76|490.7|487.06|490.7|487.06|490.3|486.66|0
1646169480000|2022-03-01 21:18:00|490.5|486.86|490|486.36|490.5|486.86|489.89|486.25|0
1646169490000|2022-03-01 21:18:10|490.5|486.86|489.59|485.95|490.5|486.86|489.38|485.74|0
1646169500000|2022-03-01 21:18:20|489.38|485.74|489.18|485.54|489.48|485.84|489.18|485.54|0
1646169510000|2022-03-01 21:18:30|488.77|485.13|489.59|485.95|489.59|485.95|488.77|485.13|0
1646169520000|2022-03-01 21:18:40|489.28|485.64|489.08|485.44|489.38|485.74|489.08|485.44|0
1646169530000|2022-03-01 21:18:50|489.28|485.64|491.01|487.37|491.01|487.37|489.28|485.64|0
1646169540000|2022-03-01 21:19:00|491.22|487.58|490.81|487.17|491.22|487.58|490.61|486.97|0
1646169550000|2022-03-01 21:19:10|491.01|487.37|490.81|487.17|491.01|487.37|490.7|487.06|0
1646169560000|2022-03-01 21:19:20|491.01|487.37|490.61|486.97|491.01|487.37|490.61|486.97|0
1646169570000|2022-03-01 21:19:30|490.2|486.56|489.89|486.25|490.2|486.56|489.89|486.25|0
1646169580000|2022-03-01 21:19:40|489.59|485.95|489.79|486.15|489.79|486.15|489.59|485.95|0
1646169590000|2022-03-01 21:19:50|489.59|485.95|489.89|486.25|490.09|486.45|489.48|485.84|0
1646169600000|2022-03-01 21:20:00|489.69|486.05|490.2|486.56|490.2|486.56|489.69|486.05|0
1646169610000|2022-03-01 21:20:10|490|486.36|489.89|486.25|490.09|486.45|489.89|486.25|0
1646169620000|2022-03-01 21:20:20|489.79|486.15|490.2|486.56|490.2|486.56|489.79|486.15|0
1646169630000|2022-03-01 21:20:30|490.3|486.66|489.99|486.35|490.3|486.66|489.99|486.35|0
1646169640000|2022-03-01 21:20:40|490.09|486.45|489.99|486.35|490.3|486.66|489.99|486.35|0
1646169650000|2022-03-01 21:20:50|489.89|486.25|489.99|486.35|489.99|486.35|489.79|486.15|0
1646169660000|2022-03-01 21:21:00|489.79|486.15|490.09|486.45|490.09|486.45|489.79|486.15|0
1646169670000|2022-03-01 21:21:10|490.3|486.66|489.69|486.05|490.3|486.66|489.69|486.05|0
1646169680000|2022-03-01 21:21:20|489.07|485.43|488.77|485.13|489.07|485.43|488.77|485.13|0
1646169690000|2022-03-01 21:21:30|488.67|485.03|488.77|485.13|488.77|485.13|488.67|485.03|0
1646169700000|2022-03-01 21:21:40|489.18|485.54|489.79|486.15|489.79|486.15|489.18|485.54|0
1646169710000|2022-03-01 21:21:50|489.48|485.84|489.28|485.64|489.48|485.84|489.18|485.54|0
1646169720000|2022-03-01 21:22:00|489.59|485.95|489.28|485.64|489.59|485.95|489.28|485.64|0
1646169730000|2022-03-01 21:22:10|489.07|485.43|490.09|486.45|490.09|486.45|489.07|485.43|0
1646169740000|2022-03-01 21:22:20|489.79|486.15|489.38|485.74|489.79|486.15|489.38|485.74|0
1646169750000|2022-03-01 21:22:30|489.07|485.43|488.87|485.23|489.28|485.64|488.87|485.23|0
1646169760000|2022-03-01 21:22:40|489.59|485.95|490.09|486.45|490.09|486.45|489.59|485.95|0
1646169770000|2022-03-01 21:22:50|489.99|486.35|490.3|486.66|490.7|487.06|489.99|486.35|0
1646169780000|2022-03-01 21:23:00|489.79|486.15|489.89|486.25|490.2|486.56|489.79|486.15|0
1646169790000|2022-03-01 21:23:10|489.99|486.35|490.3|486.66|490.3|486.66|489.99|486.35|0
1646169800000|2022-03-01 21:23:20|490.5|486.86|490.5|486.86|490.5|486.86|490.5|486.86|0
1646169810000|2022-03-01 21:23:30|490.6|486.96|490.6|486.96|490.6|486.96|490.6|486.96|0
1646169820000|2022-03-01 21:23:40|490.4|486.76|490.4|486.76|490.4|486.76|489.89|486.25|0
1646169830000|2022-03-01 21:23:50|490.3|486.66|490.6|486.96|490.6|486.96|490.3|486.66|0
1646169840000|2022-03-01 21:24:00|490.7|487.06|491.11|487.47|491.11|487.47|490.7|487.06|0
1646169850000|2022-03-01 21:24:10|490.91|487.27|490.91|487.27|490.91|487.27|490.91|487.27|0
1646169860000|2022-03-01 21:24:20|491.11|487.47|490.91|487.27|491.11|487.47|490.91|487.27|0
1646169870000|2022-03-01 21:24:30|491.01|487.37|491.11|487.47|491.11|487.47|490.91|487.27|0
1646169880000|2022-03-01 21:24:40|491.31|487.67|491.01|487.37|491.52|487.88|491.01|487.37|0
1646169890000|2022-03-01 21:24:50|491.11|487.47|491.11|487.47|491.11|487.47|491.11|487.47|0
1646169900000|2022-03-01 21:25:00|491.01|487.37|490.4|486.76|491.01|487.37|490.4|486.76|0
1646169910000|2022-03-01 21:25:10|490.5|486.86|490.09|486.45|490.5|486.86|490.09|486.45|0
1646169920000|2022-03-01 21:25:20|489.79|486.15|488.98|485.34|489.79|486.15|488.98|485.34|0
1646169930000|2022-03-01 21:25:30|488.67|485.03|489.07|485.43|489.07|485.43|488.57|484.93|0
1646169940000|2022-03-01 21:25:40|489.28|485.64|489.07|485.43|489.38|485.74|489.07|485.43|0
1646169950000|2022-03-01 21:25:50|489.38|485.74|489.59|485.95|489.59|485.95|489.38|485.74|0
1646169960000|2022-03-01 21:26:00|489.07|485.43|489.59|485.95|489.68|486.04|489.07|485.43|0
1646169970000|2022-03-01 21:26:10|489.79|486.15|489.59|485.95|489.79|486.15|489.59|485.95|0
1646169980000|2022-03-01 21:26:20|489.38|485.74|489.38|485.74|489.38|485.74|489.28|485.64|0
1646169990000|2022-03-01 21:26:30|489.28|485.64|489.07|485.43|489.28|485.64|489.07|485.43|0
1646170000000|2022-03-01 21:26:40|489.28|485.64|489.07|485.43|489.28|485.64|489.07|485.43|0
1646170010000|2022-03-01 21:26:50|489.18|485.54|489.38|485.74|489.38|485.74|489.18|485.54|0
1646170020000|2022-03-01 21:27:00|489.28|485.64|489.68|486.04|489.68|486.04|489.28|485.64|0
1646170030000|2022-03-01 21:27:10|489.48|485.84|489.59|485.95|489.59|485.95|489.48|485.84|0
1646170040000|2022-03-01 21:27:20|489.68|486.04|489.68|486.04|489.68|486.04|489.68|486.04|0
1646170050000|2022-03-01 21:27:30|488.77|485.13|488.97|485.33|489.07|485.43|488.77|485.13|0
1646170060000|2022-03-01 21:27:40|488.77|485.13|488.77|485.13|488.77|485.13|488.77|485.13|0
1646170070000|2022-03-01 21:27:50|488.87|485.23|488.97|485.33|488.97|485.33|488.87|485.23|0
1646170080000|2022-03-01 21:28:00|488.77|485.13|488.87|485.23|488.87|485.23|488.77|485.13|0
1646170090000|2022-03-01 21:28:10|489.07|485.43|489.07|485.43|489.07|485.43|488.97|485.33|0
1646170100000|2022-03-01 21:28:20|488.97|485.33|489.07|485.43|489.07|485.43|488.97|485.33|0
1646170110000|2022-03-01 21:28:30|489.28|485.64|489.28|485.64|489.28|485.64|489.28|485.64|0
1646170120000|2022-03-01 21:28:40|489.18|485.54|489.38|485.74|489.38|485.74|489.18|485.54|0
1646170130000|2022-03-01 21:28:50|489.48|485.84|488.97|485.33|489.48|485.84|488.97|485.33|0
1646170140000|2022-03-01 21:29:00|489.38|485.74|489.48|485.84|489.48|485.84|489.38|485.74|0
1646170150000|2022-03-01 21:29:10|489.38|485.74|489.38|485.74|489.38|485.74|489.38|485.74|0
1646170160000|2022-03-01 21:29:20|489.68|486.04|489.58|485.94|489.68|486.04|489.58|485.94|0
1646170170000|2022-03-01 21:29:30|489.38|485.74|490.09|486.45|490.09|486.45|489.38|485.74|0
1646170180000|2022-03-01 21:29:40|489.79|486.15|490.09|486.45|490.09|486.45|489.79|486.15|0
1646170190000|2022-03-01 21:29:50|490.29|486.65|490.4|486.76|490.4|486.76|490.29|486.65|0
1646170200000|2022-03-01 21:30:00|490.29|486.65|489.99|486.35|490.29|486.65|489.58|485.94|0
1646170210000|2022-03-01 21:30:10|489.79|486.15|489.79|486.15|489.79|486.15|489.79|486.15|0
1646170220000|2022-03-01 21:30:20|489.48|485.84|489.27|485.63|489.48|485.84|489.27|485.63|0
1646170230000|2022-03-01 21:30:30|489.48|485.84|489.89|486.25|489.89|486.25|489.27|485.63|0
1646170240000|2022-03-01 21:30:40|489.79|486.15|489.89|486.25|489.89|486.25|489.79|486.15|0
1646170250000|2022-03-01 21:30:50|489.99|486.35|489.88|486.24|489.99|486.35|489.88|486.24|0
1646170260000|2022-03-01 21:31:00|488.97|485.33|489.07|485.43|489.07|485.43|488.87|485.23|0
1646170270000|2022-03-01 21:31:10|489.18|485.54|488.97|485.33|489.18|485.54|488.97|485.33|0
1646170280000|2022-03-01 21:31:20|489.07|485.43|489.27|485.63|489.27|485.63|489.07|485.43|0
1646170290000|2022-03-01 21:31:30|489.18|485.54|489.48|485.84|489.48|485.84|489.18|485.54|0
1646170300000|2022-03-01 21:31:40|489.79|486.15|489.58|485.94|489.79|486.15|489.38|485.74|0
1646170310000|2022-03-01 21:31:50|489.68|486.04|489.58|485.94|489.68|486.04|489.58|485.94|0
1646170320000|2022-03-01 21:32:00|489.68|486.04|489.27|485.63|489.68|486.04|489.27|485.63|0
1646170330000|2022-03-01 21:32:10|489.88|486.24|489.88|486.24|489.88|486.24|489.88|486.24|0
1646170340000|2022-03-01 21:32:20|489.99|486.35|490.29|486.65|490.29|486.65|489.99|486.35|0
1646170350000|2022-03-01 21:32:30|490.19|486.55|490.09|486.45|490.19|486.55|490.09|486.45|0
1646170360000|2022-03-01 21:32:40|490.19|486.55|490.19|486.55|490.19|486.55|490.19|486.55|0
1646170370000|2022-03-01 21:32:50|490.29|486.65|490.29|486.65|490.29|486.65|490.19|486.55|0
1646170390000|2022-03-01 21:33:10|489.88|486.24|490.29|486.65|490.29|486.65|489.88|486.24|0
1646170400000|2022-03-01 21:33:20|490.19|486.55|490.09|486.45|490.19|486.55|490.09|486.45|0
1646170410000|2022-03-01 21:33:30|489.99|486.35|489.79|486.15|490.09|486.45|489.79|486.15|0
1646170420000|2022-03-01 21:33:40|489.27|485.63|489.48|485.84|489.48|485.84|489.27|485.63|0
1646170440000|2022-03-01 21:34:00|489.27|485.63|489.48|485.84|489.48|485.84|489.27|485.63|0
1646170450000|2022-03-01 21:34:10|489.58|485.94|489.58|485.94|489.58|485.94|489.58|485.94|0
1646170460000|2022-03-01 21:34:20|489.07|485.43|489.07|485.43|489.07|485.43|489.07|485.43|0
1646170470000|2022-03-01 21:34:30|489.18|485.54|488.56|484.92|489.18|485.54|488.56|484.92|0
1646170480000|2022-03-01 21:34:40|488.77|485.13|489.58|485.94|489.58|485.94|488.77|485.13|0
1646170490000|2022-03-01 21:34:50|489.79|486.15|491.21|487.57|491.21|487.57|489.79|486.15|0
1646170500000|2022-03-01 21:35:00|491.11|487.47|491.11|487.47|491.31|487.67|491.11|487.47|0
1646170510000|2022-03-01 21:35:10|491.51|487.87|491.51|487.87|491.72|488.08|491.51|487.87|0
1646170520000|2022-03-01 21:35:20|491.31|487.67|491.11|487.47|491.31|487.67|491.11|487.47|0
1646170530000|2022-03-01 21:35:30|490.9|487.26|491.01|487.37|491.01|487.37|490.9|487.26|0
1646170540000|2022-03-01 21:35:40|490.9|487.26|490.8|487.16|490.9|487.26|490.8|487.16|0
1646170550000|2022-03-01 21:35:50|491.31|487.67|489.58|485.94|491.31|487.67|489.58|485.94|0
1646170560000|2022-03-01 21:36:00|489.79|486.15|488.97|485.33|489.79|486.15|488.97|485.33|0
1646170570000|2022-03-01 21:36:10|488.77|485.13|489.07|485.43|489.48|485.84|488.77|485.13|0
1646170580000|2022-03-01 21:36:20|489.48|485.84|489.38|485.74|489.48|485.84|489.38|485.74|0
1646170590000|2022-03-01 21:36:30|489.17|485.53|489.27|485.63|489.27|485.63|489.17|485.53|0
1646170600000|2022-03-01 21:36:40|489.48|485.84|489.68|486.04|489.79|486.15|489.48|485.84|0
1646170610000|2022-03-01 21:36:50|489.58|485.94|490.9|487.26|490.9|487.26|489.58|485.94|0
1646170620000|2022-03-01 21:37:00|490.8|487.16|490.09|486.45|490.8|487.16|490.09|486.45|0
1646170630000|2022-03-01 21:37:10|490.8|487.16|491.42|487.78|491.42|487.78|490.8|487.16|0
1646170640000|2022-03-01 21:37:20|491.31|487.67|490.9|487.26|491.31|487.67|490.9|487.26|0
1646170650000|2022-03-01 21:37:30|491.11|487.47|491.31|487.67|491.31|487.67|491.11|487.47|0
1646170660000|2022-03-01 21:37:40|490.7|487.06|490.49|486.85|490.7|487.06|490.49|486.85|0
1646170670000|2022-03-01 21:37:50|490.7|487.06|490.7|487.06|490.7|487.06|490.7|487.06|0
1646170680000|2022-03-01 21:38:00|490.9|487.26|490.7|487.06|490.9|487.26|490.6|486.96|0
1646170690000|2022-03-01 21:38:10|490.8|487.16|490.9|487.26|490.9|487.26|490.8|487.16|0
1646170700000|2022-03-01 21:38:20|490.49|486.85|490.6|486.96|490.6|486.96|490.49|486.85|0
1646170710000|2022-03-01 21:38:30|490.4|486.76|490.19|486.55|490.4|486.76|490.19|486.55|0
1646170720000|2022-03-01 21:38:40|490.4|486.76|490.29|486.65|490.49|486.85|490.29|486.65|0
1646170730000|2022-03-01 21:38:50|490.6|486.96|490.7|487.06|490.7|487.06|490.6|486.96|0
1646170740000|2022-03-01 21:39:00|490.4|486.76|490.49|486.85|490.6|486.96|490.4|486.76|0
1646170750000|2022-03-01 21:39:10|490.4|486.76|490.49|486.85|490.49|486.85|490.4|486.76|0
1646170760000|2022-03-01 21:39:20|490.7|487.06|490.7|487.06|490.7|487.06|490.7|487.06|0
1646170770000|2022-03-01 21:39:30|490.6|486.96|491.51|487.87|491.51|487.87|490.6|486.96|0
1646170780000|2022-03-01 21:39:40|491.1|487.46|491.41|487.77|491.41|487.77|491.1|487.46|0
1646170790000|2022-03-01 21:39:50|491.51|487.87|491.41|487.77|491.92|488.28|491.41|487.77|0
1646170800000|2022-03-01 21:40:00|491.51|487.87|491.92|488.28|492.23|488.59|491.51|487.87|0
1646170810000|2022-03-01 21:40:10|492.03|488.39|492.43|488.79|492.43|488.79|491.92|488.28|0
1646170820000|2022-03-01 21:40:20|493.14|489.5|493.25|489.61|493.25|489.61|492.84|489.2|0
1646170830000|2022-03-01 21:40:30|493.14|489.5|493.05|489.41|493.14|489.5|492.94|489.3|0
1646170840000|2022-03-01 21:40:40|492.74|489.1|492.53|488.89|492.74|489.1|492.53|488.89|0
1646170850000|2022-03-01 21:40:50|492.64|489|492.84|489.2|492.84|489.2|492.64|489|0
1646170860000|2022-03-01 21:41:00|492.74|489.1|492.94|489.3|492.94|489.3|492.53|488.89|0
1646170870000|2022-03-01 21:41:10|492.64|489|492.64|489|492.64|489|492.64|489|0
1646170880000|2022-03-01 21:41:20|492.84|489.2|492.84|489.2|492.94|489.3|492.84|489.2|0
1646170890000|2022-03-01 21:41:30|492.74|489.1|493.05|489.41|493.05|489.41|492.74|489.1|0
1646170900000|2022-03-01 21:41:40|493.14|489.5|492.84|489.2|493.14|489.5|492.84|489.2|0
1646170910000|2022-03-01 21:41:50|492.94|489.3|493.05|489.41|493.05|489.41|492.74|489.1|0
1646170920000|2022-03-01 21:42:00|492.74|489.1|492.74|489.1|492.84|489.2|492.74|489.1|0
1646170930000|2022-03-01 21:42:10|492.94|489.3|492.74|489.1|492.94|489.3|492.74|489.1|0
1646170940000|2022-03-01 21:42:20|492.43|488.79|492.33|488.69|492.53|488.89|492.33|488.69|0
1646170950000|2022-03-01 21:42:30|492.43|488.79|492.33|488.69|492.43|488.79|492.33|488.69|0
1646170960000|2022-03-01 21:42:40|492.84|489.2|492.74|489.1|492.84|489.2|492.74|489.1|0
1646170970000|2022-03-01 21:42:50|492.84|489.2|492.74|489.1|493.14|489.5|492.74|489.1|0
1646170980000|2022-03-01 21:43:00|492.94|489.3|493.05|489.41|493.05|489.41|492.74|489.1|0
1646170990000|2022-03-01 21:43:10|492.84|489.2|493.25|489.61|493.25|489.61|492.84|489.2|0
1646171000000|2022-03-01 21:43:20|493.14|489.5|493.14|489.5|493.14|489.5|492.94|489.3|0
1646171010000|2022-03-01 21:43:30|493.25|489.61|493.55|489.91|493.55|489.91|493.25|489.61|0
1646171020000|2022-03-01 21:43:40|493.45|489.81|493.25|489.61|493.55|489.91|493.25|489.61|0
1646171030000|2022-03-01 21:43:50|493.14|489.5|493.14|489.5|493.14|489.5|493.14|489.5|0
1646171040000|2022-03-01 21:44:00|493.35|489.71|493.14|489.5|493.35|489.71|493.14|489.5|0
1646171050000|2022-03-01 21:44:10|493.35|489.71|493.14|489.5|493.35|489.71|493.14|489.5|0
1646171060000|2022-03-01 21:44:20|493.25|489.61|492.94|489.3|493.25|489.61|492.94|489.3|0
1646171070000|2022-03-01 21:44:30|493.14|489.5|493.05|489.41|493.14|489.5|493.05|489.41|0
1646171080000|2022-03-01 21:44:40|493.14|489.5|493.14|489.5|493.14|489.5|493.14|489.5|0
1646171090000|2022-03-01 21:44:50|493.04|489.4|493.04|489.4|493.04|489.4|492.94|489.3|0
1646171100000|2022-03-01 21:45:00|492.64|489|492.43|488.79|492.64|489|492.43|488.79|0
1646171110000|2022-03-01 21:45:10|492.64|489|492.64|489|492.64|489|492.43|488.79|0
1646171120000|2022-03-01 21:45:20|492.53|488.89|492.73|489.09|492.73|489.09|492.43|488.79|0
1646171130000|2022-03-01 21:45:30|492.84|489.2|492.94|489.3|492.94|489.3|492.84|489.2|0
1646171140000|2022-03-01 21:45:40|493.14|489.5|493.14|489.5|493.14|489.5|492.73|489.09|0
1646171150000|2022-03-01 21:45:50|493.25|489.61|493.45|489.81|493.45|489.81|493.25|489.61|0
1646171160000|2022-03-01 21:46:00|493.14|489.5|492.73|489.09|493.14|489.5|492.73|489.09|0
1646171170000|2022-03-01 21:46:10|493.35|489.71|493.14|489.5|493.35|489.71|492.94|489.3|0
1646171180000|2022-03-01 21:46:20|493.35|489.71|493.55|489.91|493.55|489.91|492.53|488.89|0
1646171190000|2022-03-01 21:46:30|493.35|489.71|492.94|489.3|493.35|489.71|492.94|489.3|0
1646171200000|2022-03-01 21:46:40|492.64|489|492.64|489|492.64|489|492.64|489|0
1646171210000|2022-03-01 21:46:50|492.73|489.09|492.94|489.3|493.25|489.61|492.73|489.09|0
1646171220000|2022-03-01 21:47:00|492.84|489.2|493.35|489.71|493.35|489.71|492.84|489.2|0
1646171230000|2022-03-01 21:47:10|492.94|489.3|492.94|489.3|493.04|489.4|492.94|489.3|0
1646171240000|2022-03-01 21:47:20|493.14|489.5|493.14|489.5|493.14|489.5|493.14|489.5|0
1646171250000|2022-03-01 21:47:30|492.84|489.2|492.64|489|492.84|489.2|492.64|489|0
1646171260000|2022-03-01 21:47:40|492.53|488.89|492.94|489.3|492.94|489.3|492.53|488.89|0
1646171270000|2022-03-01 21:47:50|493.14|489.5|493.25|489.61|493.25|489.61|493.14|489.5|0
1646171280000|2022-03-01 21:48:00|493.14|489.5|493.35|489.71|493.35|489.71|493.04|489.4|0
1646171290000|2022-03-01 21:48:10|493.55|489.91|493.45|489.81|493.55|489.91|493.45|489.81|0
1646171300000|2022-03-01 21:48:20|493.55|489.91|492.64|489|493.55|489.91|492.64|489|0
1646171310000|2022-03-01 21:48:30|492.94|489.3|492.43|488.79|492.94|489.3|492.43|488.79|0
1646171320000|2022-03-01 21:48:40|492.53|488.89|492.53|488.89|492.53|488.89|492.53|488.89|0
1646171330000|2022-03-01 21:48:50|492.23|488.59|492.23|488.59|492.23|488.59|492.23|488.59|0
1646171340000|2022-03-01 21:49:00|491.92|488.28|492.43|488.79|492.43|488.79|491.82|488.18|0
1646171350000|2022-03-01 21:49:10|492.53|488.89|492.32|488.68|492.53|488.89|492.32|488.68|0
1646171360000|2022-03-01 21:49:20|492.53|488.89|492.53|488.89|492.53|488.89|492.32|488.68|0
1646171370000|2022-03-01 21:49:30|492.23|488.59|492.53|488.89|492.53|488.89|492.23|488.59|0
1646171390000|2022-03-01 21:49:50|492.43|488.79|492.43|488.79|492.43|488.79|492.43|488.79|0
1646171400000|2022-03-01 21:50:00|492.32|488.68|492.32|488.68|492.32|488.68|492.23|488.59|0
1646171410000|2022-03-01 21:50:10|492.02|488.38|492.02|488.38|492.02|488.38|492.02|488.38|0
1646171420000|2022-03-01 21:50:20|491.92|488.28|492.32|488.68|492.32|488.68|491.92|488.28|0
1646171440000|2022-03-01 21:50:40|492.43|488.79|492.53|488.89|492.53|488.89|492.43|488.79|0
1646171460000|2022-03-01 21:51:00|491.51|487.87|491.3|487.66|491.61|487.97|491.3|487.66|0
1646171470000|2022-03-01 21:51:10|491|487.36|491.1|487.46|491.21|487.57|491|487.36|0
1646171480000|2022-03-01 21:51:20|491.21|487.57|490.9|487.26|491.21|487.57|490.9|487.26|0
1646171490000|2022-03-01 21:51:30|491.1|487.46|491.1|487.46|491.1|487.46|491.1|487.46|0
1646171500000|2022-03-01 21:51:40|490.9|487.26|491.1|487.46|491.1|487.46|490.8|487.16|0
1646171510000|2022-03-01 21:51:50|491.41|487.77|491.3|487.66|491.41|487.77|491.3|487.66|0
1646171520000|2022-03-01 21:52:00|491.51|487.87|490.69|487.05|491.51|487.87|490.69|487.05|0
1646171530000|2022-03-01 21:52:10|490.8|487.16|490.8|487.16|490.8|487.16|490.8|487.16|0
1646171540000|2022-03-01 21:52:20|490.9|487.26|491.3|487.66|491.3|487.66|490.8|487.16|0
1646171550000|2022-03-01 21:52:30|491.1|487.46|491.1|487.46|491.1|487.46|491.1|487.46|0
1646171560000|2022-03-01 21:52:40|491.51|487.87|491.51|487.87|491.51|487.87|491.3|487.66|0
1646171570000|2022-03-01 21:52:50|491.1|487.46|491|487.36|491.21|487.57|491|487.36|0
1646171580000|2022-03-01 21:53:00|490.9|487.26|490.9|487.26|491.1|487.46|490.9|487.26|0
1646171590000|2022-03-01 21:53:10|490.69|487.05|490.69|487.05|490.69|487.05|490.49|486.85|0
1646171600000|2022-03-01 21:53:20|490.9|487.26|491.1|487.46|491.1|487.46|490.9|487.26|0
1646171610000|2022-03-01 21:53:30|490.8|487.16|490.59|486.95|490.9|487.26|490.59|486.95|0
1646171620000|2022-03-01 21:53:40|490.9|487.26|491|487.36|491|487.36|490.69|487.05|0
1646171630000|2022-03-01 21:53:50|490.89|487.25|490.8|487.16|490.89|487.25|490.69|487.05|0
1646171640000|2022-03-01 21:54:00|490.89|487.25|490.89|487.25|490.89|487.25|490.69|487.05|0
1646171650000|2022-03-01 21:54:10|491|487.36|491|487.36|491|487.36|491|487.36|0
1646171660000|2022-03-01 21:54:20|490.89|487.25|490.89|487.25|490.89|487.25|490.89|487.25|0
1646171670000|2022-03-01 21:54:30|491|487.36|491|487.36|491|487.36|490.89|487.25|0
1646171680000|2022-03-01 21:54:40|490.89|487.25|491.3|487.66|491.51|487.87|490.89|487.25|0
1646171690000|2022-03-01 21:54:50|491.41|487.77|491.41|487.77|491.41|487.77|491.41|487.77|0
1646171700000|2022-03-01 21:55:00|491.3|487.66|491.91|488.27|491.91|488.27|491.3|487.66|0
1646171710000|2022-03-01 21:55:10|492.32|488.68|492.22|488.58|492.32|488.68|492.02|488.38|0
1646171720000|2022-03-01 21:55:20|492.32|488.68|491.91|488.27|492.32|488.68|491.91|488.27|0
1646171730000|2022-03-01 21:55:30|492.22|488.58|492.53|488.89|492.53|488.89|492.22|488.58|0
1646171740000|2022-03-01 21:55:40|491.91|488.27|492.02|488.38|492.02|488.38|491.91|488.27|0
1646171750000|2022-03-01 21:55:50|492.22|488.58|491.61|487.97|492.22|488.58|491.51|487.87|0
1646171760000|2022-03-01 21:56:00|490.89|487.25|490.8|487.16|491|487.36|490.8|487.16|0
1646171770000|2022-03-01 21:56:10|490.89|487.25|490.89|487.25|490.89|487.25|490.89|487.25|0
1646171780000|2022-03-01 21:56:20|490.8|487.16|490.89|487.25|491|487.36|490.8|487.16|0
1646171790000|2022-03-01 21:56:30|490.8|487.16|490.89|487.25|490.89|487.25|490.8|487.16|0
1646171800000|2022-03-01 21:56:40|490.69|487.05|490.8|487.16|490.8|487.16|490.69|487.05|0
1646171810000|2022-03-01 21:56:50|490.89|487.25|490.89|487.25|490.89|487.25|490.89|487.25|0
1646171840000|2022-03-01 21:57:20|490.59|486.95|490.59|486.95|490.59|486.95|490.49|486.85|0
1646171850000|2022-03-01 21:57:30|490.69|487.05|490.08|486.44|490.69|487.05|490.08|486.44|0
1646171860000|2022-03-01 21:57:40|490.18|486.54|490.39|486.75|490.39|486.75|490.18|486.54|0
1646171870000|2022-03-01 21:57:50|490.08|486.44|490.08|486.44|490.28|486.64|490.08|486.44|0
1646171880000|2022-03-01 21:58:00|490.28|486.64|490.28|486.64|490.28|486.64|490.28|486.64|0
1646171900000|2022-03-01 21:58:20|491.3|487.66|491.3|487.66|491.3|487.66|491.3|487.66|0
1646171910000|2022-03-01 21:58:30|490.89|487.25|490.89|487.25|490.89|487.25|490.89|487.25|0
1646171920000|2022-03-01 21:58:40|491.1|487.46|491.1|487.46|491.1|487.46|490.89|487.25|0
1646171960000|2022-03-01 21:59:20|490.89|487.25|490.89|487.25|490.89|487.25|490.89|487.25|0
1646171970000|2022-03-01 21:59:30|491|487.36|490.89|487.25|491|487.36|490.89|487.25|0
1646171980000|2022-03-01 21:59:40|491.41|487.77|491.81|488.17|491.81|488.17|491.41|487.77|0
1646171990000|2022-03-01 21:59:50|491.61|487.97|491.61|487.97|491.81|488.17|491.61|487.97|0
1646172000000|2022-03-01 22:00:00|491.28|487.64|491.4|487.76|491.4|487.76|490.8|487.16|0
1646172020000|2022-03-01 22:00:20|490.8|487.16|490.06|486.42|490.8|487.16|490.06|486.42|0
1646172030000|2022-03-01 22:00:30|490.33|486.69|490.33|486.69|490.33|486.69|490.33|486.69|0
1646172060000|2022-03-01 22:01:00|490.3|486.66|490.3|486.66|490.3|486.66|490.3|486.66|0
1646172070000|2022-03-01 22:01:10|490.44|486.8|490.44|486.8|490.44|486.8|490.44|486.8|0
1646172100000|2022-03-01 22:01:40|490.41|486.77|490.41|486.77|490.41|486.77|490.41|486.77|0
1646172170000|2022-03-01 22:02:50|490.44|486.8|490.44|486.8|490.44|486.8|490.3|486.66|0
1646172190000|2022-03-01 22:03:10|490.47|486.83|490.47|486.83|490.47|486.83|490.47|486.83|0
1646172200000|2022-03-01 22:03:20|490.53|486.89|490.53|486.89|490.53|486.89|490.53|486.89|0
1646172210000|2022-03-01 22:03:30|490.83|487.19|490.83|487.19|490.83|487.19|490.83|487.19|0
1646172220000|2022-03-01 22:03:40|490.92|487.28|490.92|487.28|490.92|487.28|490.92|487.28|0
1646172230000|2022-03-01 22:03:50|490.89|487.25|490.89|487.25|490.89|487.25|490.89|487.25|0
1646172240000|2022-03-01 22:04:00|490.98|487.34|490.89|487.25|490.98|487.34|490.89|487.25|0
1646172250000|2022-03-01 22:04:10|490.92|487.28|490.92|487.28|490.92|487.28|490.92|487.28|0
1646172260000|2022-03-01 22:04:20|491.09|487.45|491.09|487.45|491.09|487.45|491.09|487.45|0
1646172280000|2022-03-01 22:04:40|491.22|487.58|491.6|487.96|491.63|487.99|491.09|487.45|0
1646172290000|2022-03-01 22:04:50|491.63|487.99|491.9|488.26|491.9|488.26|491.63|487.99|0
1646172300000|2022-03-01 22:05:00|492.14|488.5|492.14|488.5|492.14|488.5|492.14|488.5|0
1646172310000|2022-03-01 22:05:10|491.9|488.26|492.14|488.5|492.14|488.5|491.9|488.26|0
1646172320000|2022-03-01 22:05:20|492.29|488.65|492.29|488.65|492.29|488.65|492.29|488.65|0
1646172330000|2022-03-01 22:05:30|492.25|488.61|492.25|488.61|492.25|488.61|492.25|488.61|0
1646172370000|2022-03-01 22:06:10|492.32|488.68|492.94|489.3|492.94|489.3|492.32|488.68|0
1646172380000|2022-03-01 22:06:20|492.25|488.61|492.25|488.61|492.25|488.61|492.25|488.61|0
1646172390000|2022-03-01 22:06:30|492.94|489.3|492.17|488.53|492.94|489.3|492.17|488.53|0
1646172400000|2022-03-01 22:06:40|491.96|488.32|492.67|489.03|492.67|489.03|491.96|488.32|0
1646172410000|2022-03-01 22:06:50|492.11|488.47|492.11|488.47|492.11|488.47|492.11|488.47|0
1646172420000|2022-03-01 22:07:00|492.69|489.05|492.11|488.47|492.69|489.05|492.11|488.47|0
1646172430000|2022-03-01 22:07:10|492.2|488.56|492.34|488.7|492.34|488.7|492.2|488.56|0
1646172440000|2022-03-01 22:07:20|492.58|488.94|492.58|488.94|492.58|488.94|492.58|488.94|0
1646172460000|2022-03-01 22:07:40|492.55|488.91|492.58|488.94|492.58|488.94|492.55|488.91|0
1646172470000|2022-03-01 22:07:50|492.55|488.91|492.55|488.91|492.55|488.91|492.55|488.91|0
1646172480000|2022-03-01 22:08:00|492.52|488.88|492.52|488.88|492.52|488.88|492.52|488.88|0
1646172500000|2022-03-01 22:08:20|492.23|488.59|492.52|488.88|492.52|488.88|492.23|488.59|0
1646172510000|2022-03-01 22:08:30|492.28|488.64|492.28|488.64|492.28|488.64|492.28|488.64|0
1646172520000|2022-03-01 22:08:40|492.96|489.32|492.96|489.32|492.96|489.32|492.96|489.32|0
1646172530000|2022-03-01 22:08:50|492.91|489.27|492.85|489.21|492.91|489.27|492.85|489.21|0
1646172540000|2022-03-01 22:09:00|492.9|489.26|492.9|489.26|492.9|489.26|492.9|489.26|0
1646172550000|2022-03-01 22:09:10|492.96|489.32|492.96|489.32|492.96|489.32|492.96|489.32|0
1646172560000|2022-03-01 22:09:20|493.38|489.74|493.38|489.74|493.38|489.74|493.38|489.74|0
1646172570000|2022-03-01 22:09:30|493.47|489.83|492.81|489.17|493.86|490.22|492.81|489.17|0
1646172580000|2022-03-01 22:09:40|493.17|489.53|493.17|489.53|493.17|489.53|493.17|489.53|0
1646172590000|2022-03-01 22:09:50|493.14|489.5|493.12|489.48|493.14|489.5|493.12|489.48|0
1646172670000|2022-03-01 22:11:10|493.14|489.5|493.14|489.5|493.14|489.5|493.14|489.5|0
1646172680000|2022-03-01 22:11:20|493.41|489.77|493.44|489.8|493.44|489.8|493.41|489.77|0
1646172710000|2022-03-01 22:11:50|493.38|489.74|493.41|489.77|493.41|489.77|493.38|489.74|0
1646172720000|2022-03-01 22:12:00|493.53|489.89|493.5|489.86|493.53|489.89|493.5|489.86|0
1646172730000|2022-03-01 22:12:10|493.65|490.01|493.92|490.28|493.92|490.28|493.65|490.01|0
1646172740000|2022-03-01 22:12:20|493.95|490.31|493.92|490.28|493.95|490.31|493.92|490.28|0
1646172760000|2022-03-01 22:12:40|493.95|490.31|493.95|490.31|493.95|490.31|493.95|490.31|0
1646172770000|2022-03-01 22:12:50|494.06|490.42|494.06|490.42|494.06|490.42|494.06|490.42|0
1646172780000|2022-03-01 22:13:00|494.01|490.37|493.92|490.28|494.01|490.37|493.92|490.28|0
1646172790000|2022-03-01 22:13:10|493.88|490.24|493.62|489.98|493.88|490.24|493.47|489.83|0
1646172840000|2022-03-01 22:14:00|493.59|489.95|493.59|489.95|493.59|489.95|493.59|489.95|0
1646172860000|2022-03-01 22:14:20|493.44|489.8|493.44|489.8|493.44|489.8|493.44|489.8|0
1646172890000|2022-03-01 22:14:50|493.56|489.92|493.59|489.95|493.59|489.95|493.56|489.92|0
1646172910000|2022-03-01 22:15:10|493.32|489.68|493.32|489.68|493.32|489.68|493.32|489.68|0
1646173010000|2022-03-01 22:16:50|493.29|489.65|493.29|489.65|493.29|489.65|493.29|489.65|0
1646173090000|2022-03-01 22:18:10|493.32|489.68|493.32|489.68|493.32|489.68|493.32|489.68|0
1646173160000|2022-03-01 22:19:20|493.44|489.8|493.44|489.8|493.44|489.8|493.44|489.8|0
1646173200000|2022-03-01 22:20:00|493.32|489.68|493.32|489.68|493.32|489.68|493.32|489.68|0
1646173250000|2022-03-01 22:20:50|493.35|489.71|493.35|489.71|493.35|489.71|493.35|489.71|0
1646173260000|2022-03-01 22:21:00|493.5|489.86|493.41|489.77|493.5|489.86|493.41|489.77|0
1646173270000|2022-03-01 22:21:10|493.23|489.59|493.55|489.91|493.55|489.91|493.23|489.59|0
1646173280000|2022-03-01 22:21:20|493.53|489.89|493.53|489.89|493.53|489.89|493.53|489.89|0
1646173320000|2022-03-01 22:22:00|493.2|489.56|493.2|489.56|493.2|489.56|493.2|489.56|0
1646173330000|2022-03-01 22:22:10|493.17|489.53|493.17|489.53|493.17|489.53|493.17|489.53|0
1646173340000|2022-03-01 22:22:20|493.33|489.69|493.33|489.69|493.33|489.69|493.33|489.69|0
1646173350000|2022-03-01 22:22:30|493.66|490.02|493.82|490.18|493.82|490.18|493.66|490.02|0
1646173450000|2022-03-01 22:24:10|493.86|490.22|493.86|490.22|493.86|490.22|493.86|490.22|0
1646173460000|2022-03-01 22:24:20|493.82|490.18|493.82|490.18|493.82|490.18|493.82|490.18|0
1646173480000|2022-03-01 22:24:40|493.79|490.15|493.79|490.15|493.79|490.15|493.79|490.15|0
1646173550000|2022-03-01 22:25:50|493.76|490.12|493.76|490.12|493.76|490.12|493.76|490.12|0
1646173570000|2022-03-01 22:26:10|493.82|490.18|493.85|490.21|493.85|490.21|493.82|490.18|0
1646173600000|2022-03-01 22:26:40|493.79|490.15|493.79|490.15|493.79|490.15|493.79|490.15|0
1646173830000|2022-03-01 22:30:30|494.09|490.45|494.09|490.45|494.09|490.45|494.09|490.45|0
1646173850000|2022-03-01 22:30:50|494.11|490.47|494.11|490.47|494.11|490.47|494.11|490.47|0
1646173860000|2022-03-01 22:31:00|494.09|490.45|494.09|490.45|494.09|490.45|494.09|490.45|0
1646173890000|2022-03-01 22:31:30|494.11|490.47|494.11|490.47|494.11|490.47|494.11|490.47|0
1646173960000|2022-03-01 22:32:40|494.09|490.45|494|490.36|494.11|490.47|494|490.36|0
1646173970000|2022-03-01 22:32:50|494.11|490.47|494.11|490.47|494.11|490.47|494.09|490.45|0
1646173990000|2022-03-01 22:33:10|494.09|490.45|494.11|490.47|494.11|490.47|494.09|490.45|0
1646174000000|2022-03-01 22:33:20|494.15|490.51|494.15|490.51|494.15|490.51|494.15|490.51|0
1646174170000|2022-03-01 22:36:10|494.24|490.6|494.24|490.6|494.24|490.6|494.24|490.6|0
1646174190000|2022-03-01 22:36:30|494.23|490.59|494.23|490.59|494.23|490.59|494.23|490.59|0
1646174210000|2022-03-01 22:36:50|494.2|490.56|494.29|490.65|494.29|490.65|494.2|490.56|0
1646174220000|2022-03-01 22:37:00|494.27|490.63|494.27|490.63|494.27|490.63|494.27|490.63|0
1646174230000|2022-03-01 22:37:10|494.32|490.68|494.23|490.59|494.32|490.68|494.23|490.59|0
1646174240000|2022-03-01 22:37:20|494.27|490.63|494.2|490.56|494.27|490.63|494.2|490.56|0
1646174260000|2022-03-01 22:37:40|494.18|490.54|494.18|490.54|494.18|490.54|494.18|490.54|0
1646174290000|2022-03-01 22:38:10|494.09|490.45|494.18|490.54|494.18|490.54|494.09|490.45|0
1646174330000|2022-03-01 22:38:50|494.09|490.45|493.87|490.23|494.09|490.45|493.87|490.23|0
1646174340000|2022-03-01 22:39:00|494.02|490.38|494.02|490.38|494.02|490.38|494.02|490.38|0
1646174390000|2022-03-01 22:39:50|493.96|490.32|493.96|490.32|493.96|490.32|493.96|490.32|0
1646174400000|2022-03-01 22:40:00|494.02|490.38|494.02|490.38|494.02|490.38|494|490.36|0
1646174420000|2022-03-01 22:40:20|493.96|490.32|493.96|490.32|493.96|490.32|493.96|490.32|0
1646174430000|2022-03-01 22:40:30|494.02|490.38|494.02|490.38|494.02|490.38|494.02|490.38|0
1646174540000|2022-03-01 22:42:20|493.85|490.21|493.85|490.21|493.85|490.21|493.85|490.21|0
1646174550000|2022-03-01 22:42:30|493.82|490.18|493.82|490.18|493.82|490.18|493.82|490.18|0
1646174570000|2022-03-01 22:42:50|494.02|490.38|494.02|490.38|494.02|490.38|494.02|490.38|0
1646174590000|2022-03-01 22:43:10|494.05|490.41|494.05|490.41|494.05|490.41|494.05|490.41|0
1646174610000|2022-03-01 22:43:30|493.87|490.23|493.85|490.21|494.05|490.41|493.85|490.21|0
1646174620000|2022-03-01 22:43:40|494.05|490.41|494.05|490.41|494.05|490.41|494.05|490.41|0
1646174630000|2022-03-01 22:43:50|493.85|490.21|493.85|490.21|493.85|490.21|493.85|490.21|0
1646174680000|2022-03-01 22:44:40|493.81|490.17|493.81|490.17|493.81|490.17|493.69|490.05|0
1646174700000|2022-03-01 22:45:00|493.69|490.05|493.69|490.05|493.69|490.05|493.69|490.05|0
1646174710000|2022-03-01 22:45:10|493.9|490.26|493.9|490.26|493.9|490.26|493.9|490.26|0
1646174720000|2022-03-01 22:45:20|493.78|490.14|493.78|490.14|493.78|490.14|493.78|490.14|0
1646174730000|2022-03-01 22:45:30|493.9|490.26|493.9|490.26|493.9|490.26|493.9|490.26|0
1646174740000|2022-03-01 22:45:40|493.69|490.05|493.69|490.05|493.69|490.05|493.69|490.05|0
1646174760000|2022-03-01 22:46:00|493.85|490.21|493.85|490.21|493.85|490.21|493.85|490.21|0
1646174770000|2022-03-01 22:46:10|493.54|489.9|493.69|490.05|493.85|490.21|493.54|489.9|0
1646174780000|2022-03-01 22:46:20|493.85|490.21|493.85|490.21|493.85|490.21|493.85|490.21|0
1646174790000|2022-03-01 22:46:30|493.54|489.9|493.54|489.9|493.54|489.9|493.54|489.9|0
1646174800000|2022-03-01 22:46:40|493.81|490.17|493.81|490.17|493.81|490.17|493.81|490.17|0
1646174810000|2022-03-01 22:46:50|493.63|489.99|493.4|489.76|493.63|489.99|493.4|489.76|0
1646174820000|2022-03-01 22:47:00|493.07|489.43|493.07|489.43|493.07|489.43|493.07|489.43|0
1646174830000|2022-03-01 22:47:10|493.05|489.41|493.05|489.41|493.05|489.41|493.05|489.41|0
1646174840000|2022-03-01 22:47:20|492.89|489.25|492.89|489.25|492.89|489.25|492.89|489.25|0
1646174850000|2022-03-01 22:47:30|492.78|489.14|492.78|489.14|492.78|489.14|492.78|489.14|0
1646174870000|2022-03-01 22:47:50|493.51|489.87|493.27|489.63|493.51|489.87|493.27|489.63|0
1646174880000|2022-03-01 22:48:00|492.96|489.32|493.01|489.37|493.01|489.37|492.96|489.32|0
1646174890000|2022-03-01 22:48:10|493.14|489.5|493.14|489.5|493.14|489.5|493.14|489.5|0
1646174900000|2022-03-01 22:48:20|493.27|489.63|493.14|489.5|493.27|489.63|493.14|489.5|0
1646174910000|2022-03-01 22:48:30|493.01|489.37|492.51|488.87|493.01|489.37|492.51|488.87|0
1646174920000|2022-03-01 22:48:40|493.01|489.37|493.01|489.37|493.01|489.37|493.01|489.37|0
1646174930000|2022-03-01 22:48:50|493.13|489.49|493.13|489.49|493.13|489.49|493.13|489.49|0
1646174940000|2022-03-01 22:49:00|493.01|489.37|493.01|489.37|493.01|489.37|493.01|489.37|0
1646174950000|2022-03-01 22:49:10|493.31|489.67|493.31|489.67|493.31|489.67|493.31|489.67|0
1646175020000|2022-03-01 22:50:20|492.86|489.22|492.51|488.87|492.86|489.22|492.51|488.87|0
1646175030000|2022-03-01 22:50:30|492.47|488.83|492.51|488.87|492.51|488.87|492.47|488.83|0
1646175060000|2022-03-01 22:51:00|492.63|488.99|492.63|488.99|492.63|488.99|492.63|488.99|0
1646175140000|2022-03-01 22:52:20|492.5|488.86|492.5|488.86|492.5|488.86|492.5|488.86|0
1646175160000|2022-03-01 22:52:40|492.54|488.9|492.54|488.9|492.54|488.9|492.54|488.9|0
1646175170000|2022-03-01 22:52:50|492.65|489.01|492.65|489.01|492.65|489.01|492.65|489.01|0
1646175180000|2022-03-01 22:53:00|492.74|489.1|492.74|489.1|492.74|489.1|492.74|489.1|0
1646175190000|2022-03-01 22:53:10|492.65|489.01|492.65|489.01|492.65|489.01|492.65|489.01|0
1646175210000|2022-03-01 22:53:30|492.41|488.77|492.41|488.77|492.41|488.77|492.41|488.77|0
1646175220000|2022-03-01 22:53:40|492.38|488.74|492.38|488.74|492.38|488.74|492.38|488.74|0
1646175230000|2022-03-01 22:53:50|492.41|488.77|492.41|488.77|492.41|488.77|492.41|488.77|0
1646175240000|2022-03-01 22:54:00|492.54|488.9|492.65|489.01|492.65|489.01|492.54|488.9|0
1646175260000|2022-03-01 22:54:20|492.63|488.99|492.63|488.99|492.63|488.99|492.63|488.99|0
1646175270000|2022-03-01 22:54:30|492.65|489.01|492.65|489.01|492.65|489.01|492.65|489.01|0
1646175280000|2022-03-01 22:54:40|492.72|489.08|492.65|489.01|492.72|489.08|492.65|489.01|0
1646175290000|2022-03-01 22:54:50|492.68|489.04|492.74|489.1|492.74|489.1|492.68|489.04|0
1646175300000|2022-03-01 22:55:00|492.65|489.01|492.74|489.1|492.74|489.1|492.65|489.01|0
1646175310000|2022-03-01 22:55:10|492.65|489.01|493.13|489.49|493.13|489.49|492.65|489.01|0
1646175320000|2022-03-01 22:55:20|493.25|489.61|493.25|489.61|493.25|489.61|493.25|489.61|0
1646175330000|2022-03-01 22:55:30|493.33|489.69|493.51|489.87|493.51|489.87|493.25|489.61|0
1646175360000|2022-03-01 22:56:00|493.63|489.99|493.63|489.99|493.63|489.99|493.63|489.99|0
1646175370000|2022-03-01 22:56:10|493.6|489.96|493.39|489.75|493.6|489.96|493.39|489.75|0
1646175380000|2022-03-01 22:56:20|493.42|489.78|493.42|489.78|493.42|489.78|493.42|489.78|0
1646175410000|2022-03-01 22:56:50|493.45|489.81|493.45|489.81|493.45|489.81|493.45|489.81|0
1646175420000|2022-03-01 22:57:00|493.54|489.9|493.54|489.9|493.54|489.9|493.54|489.9|0
1646175440000|2022-03-01 22:57:20|493.63|489.99|493.63|489.99|493.63|489.99|493.63|489.99|0
1646175450000|2022-03-01 22:57:30|493.66|490.02|493.92|490.28|493.92|490.28|493.66|490.02|0
1646175470000|2022-03-01 22:57:50|494.01|490.37|493.92|490.28|494.01|490.37|493.92|490.28|0
1646175480000|2022-03-01 22:58:00|493.99|490.35|493.99|490.35|493.99|490.35|493.99|490.35|0
1646175490000|2022-03-01 22:58:10|493.92|490.28|494.08|490.44|494.08|490.44|493.92|490.28|0
1646175500000|2022-03-01 22:58:20|493.75|490.11|493.72|490.08|493.92|490.28|493.66|490.02|0
1646175510000|2022-03-01 22:58:30|493.88|490.24|493.74|490.1|493.88|490.24|493.74|490.1|0
1646175520000|2022-03-01 22:58:40|493.76|490.12|493.79|490.15|493.79|490.15|493.7|490.06|0
1646175530000|2022-03-01 22:58:50|493.49|489.85|493.34|489.7|493.49|489.85|493.34|489.7|0
1646175540000|2022-03-01 22:59:00|493.65|490.01|493.67|490.03|493.67|490.03|493.65|490.01|0
1646175550000|2022-03-01 22:59:10|493.79|490.15|493.79|490.15|493.79|490.15|493.79|490.15|0
1646175570000|2022-03-01 22:59:30|493.52|489.88|493.52|489.88|493.52|489.88|493.52|489.88|0
1646175580000|2022-03-01 22:59:40|493.41|489.77|493.41|489.77|493.41|489.77|493.41|489.77|0
1646175590000|2022-03-01 22:59:50|493.43|489.79|493.56|489.92|493.56|489.92|493.29|489.65|0
1646175600000|2022-03-01 23:00:00|491.79|488.15|493.63|489.99|493.63|489.99|491.79|488.15|0
1646175610000|2022-03-01 23:00:10|493.32|489.68|492.09|488.45|493.32|489.68|492.09|488.45|0
1646175620000|2022-03-01 23:00:20|492.4|488.76|493.32|489.68|493.32|489.68|492.4|488.76|0
1646175630000|2022-03-01 23:00:30|493.42|489.78|493.02|489.38|493.42|489.78|492.81|489.17|0
1646175640000|2022-03-01 23:00:40|493.22|489.58|493.02|489.38|493.22|489.58|493.02|489.38|0
1646175650000|2022-03-01 23:00:50|493.52|489.88|493.32|489.68|493.63|489.99|493.32|489.68|0
1646175660000|2022-03-01 23:01:00|492.81|489.17|492.81|489.17|492.81|489.17|492.81|489.17|0
1646175670000|2022-03-01 23:01:10|492.71|489.07|492.2|488.56|492.71|489.07|492.2|488.56|0
1646175680000|2022-03-01 23:01:20|492.09|488.45|492.3|488.66|492.61|488.97|492.09|488.45|0
1646175690000|2022-03-01 23:01:30|492.2|488.56|491.79|488.15|492.2|488.56|491.79|488.15|0
1646175700000|2022-03-01 23:01:40|491.59|487.95|491.48|487.84|491.59|487.95|491.48|487.84|0
1646175710000|2022-03-01 23:01:50|491.38|487.74|492.61|488.97|492.61|488.97|491.38|487.74|0
1646175720000|2022-03-01 23:02:00|492.2|488.56|491.99|488.35|492.2|488.56|491.38|487.74|0
1646175730000|2022-03-01 23:02:10|491.79|488.15|491.99|488.35|491.99|488.35|491.68|488.04|0
1646175740000|2022-03-01 23:02:20|491.68|488.04|492.2|488.56|492.2|488.56|491.68|488.04|0
1646175750000|2022-03-01 23:02:30|492.09|488.45|492.3|488.66|492.3|488.66|492.09|488.45|0
1646175760000|2022-03-01 23:02:40|492.2|488.56|493.32|489.68|493.32|489.68|492.2|488.56|0
1646175770000|2022-03-01 23:02:50|493.52|489.88|493.42|489.78|493.52|489.88|493.32|489.68|0
1646175780000|2022-03-01 23:03:00|493.32|489.68|493.83|490.19|493.83|490.19|493.32|489.68|0
1646175790000|2022-03-01 23:03:10|494.04|490.4|494.65|491.01|494.65|491.01|494.04|490.4|0
1646175800000|2022-03-01 23:03:20|494.54|490.9|494.85|491.21|494.85|491.21|494.45|490.81|0
1646175810000|2022-03-01 23:03:30|494.75|491.11|494.65|491.01|494.75|491.11|494.45|490.81|0
1646175820000|2022-03-01 23:03:40|494.45|490.81|494.13|490.49|494.45|490.81|494.04|490.4|0
1646175830000|2022-03-01 23:03:50|494.04|490.4|494.04|490.4|494.04|490.4|493.93|490.29|0
1646175840000|2022-03-01 23:04:00|494.24|490.6|494.24|490.6|494.54|490.9|494.24|490.6|0
1646175850000|2022-03-01 23:04:10|494.45|490.81|494.45|490.81|494.45|490.81|494.45|490.81|0
1646175860000|2022-03-01 23:04:20|494.54|490.9|494.85|491.21|494.85|491.21|494.45|490.81|0
1646175870000|2022-03-01 23:04:30|495.06|491.42|495.06|491.42|495.06|491.42|495.06|491.42|0
1646175880000|2022-03-01 23:04:40|494.95|491.31|494.85|491.21|495.06|491.42|494.85|491.21|0
1646175890000|2022-03-01 23:04:50|494.65|491.01|494.85|491.21|494.85|491.21|494.65|491.01|0
1646175900000|2022-03-01 23:05:00|494.65|491.01|493.42|489.78|494.65|491.01|493.32|489.68|0
1646175910000|2022-03-01 23:05:10|494.04|490.4|493.52|489.88|494.04|490.4|493.52|489.88|0
1646175920000|2022-03-01 23:05:20|492.91|489.27|493.01|489.37|493.11|489.47|492.81|489.17|0
1646175930000|2022-03-01 23:05:30|492.81|489.17|492.61|488.97|492.81|489.17|492.61|488.97|0
1646175940000|2022-03-01 23:05:40|492.7|489.06|493.52|489.88|493.52|489.88|492.7|489.06|0
1646175950000|2022-03-01 23:05:50|493.42|489.78|493.63|489.99|493.63|489.99|493.42|489.78|0
1646175960000|2022-03-01 23:06:00|493.52|489.88|492.7|489.06|493.52|489.88|492.7|489.06|0
1646175970000|2022-03-01 23:06:10|492.5|488.86|492.09|488.45|492.61|488.97|492.09|488.45|0
1646175980000|2022-03-01 23:06:20|491.99|488.35|491.99|488.35|491.99|488.35|491.99|488.35|0
1646175990000|2022-03-01 23:06:30|491.89|488.25|491.89|488.25|491.89|488.25|491.89|488.25|0
1646176000000|2022-03-01 23:06:40|491.68|488.04|491.68|488.04|491.68|488.04|491.68|488.04|0
1646176010000|2022-03-01 23:06:50|491.48|487.84|491.99|488.35|491.99|488.35|491.38|487.74|0
1646176020000|2022-03-01 23:07:00|492.29|488.65|492.4|488.76|492.4|488.76|492.29|488.65|0
1646176030000|2022-03-01 23:07:10|492.29|488.65|492.29|488.65|492.29|488.65|492.29|488.65|0
1646176040000|2022-03-01 23:07:20|492.4|488.76|492.6|488.96|492.6|488.96|492.4|488.76|0
1646176050000|2022-03-01 23:07:30|492.7|489.06|492.6|488.96|492.7|489.06|492.6|488.96|0
1646176060000|2022-03-01 23:07:40|492.5|488.86|492.5|488.86|492.5|488.86|492.5|488.86|0
1646176070000|2022-03-01 23:07:50|492.6|488.96|493.52|489.88|493.52|489.88|492.6|488.96|0
1646176080000|2022-03-01 23:08:00|493.83|490.19|494.54|490.9|494.75|491.11|493.83|490.19|0
1646176090000|2022-03-01 23:08:10|494.44|490.8|494.03|490.39|494.75|491.11|494.03|490.39|0
1646176100000|2022-03-01 23:08:20|493.72|490.08|493.42|489.78|493.72|490.08|493.42|489.78|0
1646176110000|2022-03-01 23:08:30|493.52|489.88|493.63|489.99|493.72|490.08|493.52|489.88|0
1646176120000|2022-03-01 23:08:40|494.13|490.49|494.34|490.7|494.34|490.7|494.13|490.49|0
1646176130000|2022-03-01 23:08:50|493.83|490.19|493.63|489.99|493.83|490.19|493.63|489.99|0
1646176140000|2022-03-01 23:09:00|493.83|490.19|493.63|489.99|493.83|490.19|493.63|489.99|0
1646176150000|2022-03-01 23:09:10|493.83|490.19|493.63|489.99|493.83|490.19|493.63|489.99|0
1646176160000|2022-03-01 23:09:20|493.22|489.58|493.52|489.88|493.52|489.88|493.22|489.58|0
1646176180000|2022-03-01 23:09:40|494.24|490.6|494.34|490.7|494.34|490.7|494.24|490.6|0
1646176190000|2022-03-01 23:09:50|494.13|490.49|494.34|490.7|494.44|490.8|494.13|490.49|0
1646176200000|2022-03-01 23:10:00|493.93|490.29|493.42|489.78|493.93|490.29|493.01|489.37|0
1646176210000|2022-03-01 23:10:10|493.52|489.88|494.03|490.39|494.03|490.39|493.52|489.88|0
1646176220000|2022-03-01 23:10:20|493.83|490.19|493.83|490.19|493.83|490.19|493.83|490.19|0
1646176230000|2022-03-01 23:10:30|493.31|489.67|493.63|489.99|493.63|489.99|493.31|489.67|0
1646176250000|2022-03-01 23:10:50|494.03|490.39|494.44|490.8|494.44|490.8|494.03|490.39|0
1646176260000|2022-03-01 23:11:00|494.65|491.01|494.75|491.11|494.75|491.11|494.65|491.01|0
1646176270000|2022-03-01 23:11:10|494.95|491.31|495.36|491.72|495.36|491.72|494.95|491.31|0
1646176280000|2022-03-01 23:11:20|495.47|491.83|495.15|491.51|495.47|491.83|495.06|491.42|0
1646176290000|2022-03-01 23:11:30|494.75|491.11|495.77|492.13|495.77|492.13|494.75|491.11|0
1646176300000|2022-03-01 23:11:40|495.36|491.72|495.56|491.92|495.56|491.92|495.36|491.72|0
1646176310000|2022-03-01 23:11:50|495.67|492.03|495.36|491.72|495.67|492.03|495.36|491.72|0
1646176330000|2022-03-01 23:12:10|495.47|491.83|495.56|491.92|495.56|491.92|495.47|491.83|0
1646176340000|2022-03-01 23:12:20|495.67|492.03|495.47|491.83|495.67|492.03|495.36|491.72|0
1646176350000|2022-03-01 23:12:30|495.15|491.51|495.15|491.51|495.15|491.51|495.15|491.51|0
1646176360000|2022-03-01 23:12:40|495.06|491.42|495.26|491.62|495.26|491.62|495.06|491.42|0
1646176370000|2022-03-01 23:12:50|494.95|491.31|494.85|491.21|494.95|491.31|494.85|491.21|0
1646176380000|2022-03-01 23:13:00|494.95|491.31|494.85|491.21|494.95|491.31|494.85|491.21|0
1646176390000|2022-03-01 23:13:10|494.54|490.9|494.34|490.7|494.54|490.9|494.34|490.7|0
1646176400000|2022-03-01 23:13:20|494.54|490.9|494.44|490.8|494.65|491.01|494.44|490.8|0
1646176410000|2022-03-01 23:13:30|494.34|490.7|494.24|490.6|494.34|490.7|494.13|490.49|0
1646176420000|2022-03-01 23:13:40|494.03|490.39|494.03|490.39|494.03|490.39|494.03|490.39|0
1646176430000|2022-03-01 23:13:50|493.52|489.88|493.11|489.47|493.52|489.88|493.01|489.37|0
1646176440000|2022-03-01 23:14:00|493.52|489.88|493.93|490.29|493.93|490.29|493.52|489.88|0
1646176450000|2022-03-01 23:14:10|493.83|490.19|493.83|490.19|493.83|490.19|493.83|490.19|0
1646176460000|2022-03-01 23:14:20|493.42|489.78|493.22|489.58|493.42|489.78|493.22|489.58|0
1646176470000|2022-03-01 23:14:30|493.21|489.57|493.21|489.57|493.21|489.57|493.21|489.57|0
1646176480000|2022-03-01 23:14:40|493.31|489.67|493.31|489.67|493.31|489.67|493.31|489.67|0
1646176490000|2022-03-01 23:14:50|492.9|489.26|492.9|489.26|492.9|489.26|492.9|489.26|0
1646176500000|2022-03-01 23:15:00|493.01|489.37|492.29|488.65|493.21|489.57|492.29|488.65|0
1646176510000|2022-03-01 23:15:10|492.5|488.86|492.5|488.86|492.5|488.86|492.5|488.86|0
1646176520000|2022-03-01 23:15:20|493.01|489.37|493.11|489.47|493.11|489.47|493.01|489.37|0
1646176530000|2022-03-01 23:15:30|492.7|489.06|492.4|488.76|492.7|489.06|492.4|488.76|0
1646176540000|2022-03-01 23:15:40|492.29|488.65|492.6|488.96|492.6|488.96|492.29|488.65|0
1646176550000|2022-03-01 23:15:50|492.7|489.06|492.7|489.06|492.7|489.06|492.7|489.06|0
1646176560000|2022-03-01 23:16:00|492.81|489.17|492.9|489.26|492.9|489.26|492.81|489.17|0
1646176570000|2022-03-01 23:16:10|493.11|489.47|493.11|489.47|493.11|489.47|493.11|489.47|0
1646176580000|2022-03-01 23:16:20|493.83|490.19|494.44|490.8|494.44|490.8|493.72|490.08|0
1646176590000|2022-03-01 23:16:30|494.03|490.39|493.83|490.19|494.03|490.39|493.83|490.19|0
1646176600000|2022-03-01 23:16:40|493.72|490.08|493.72|490.08|493.72|490.08|493.72|490.08|0
1646176610000|2022-03-01 23:16:50|493.83|490.19|493.83|490.19|493.83|490.19|493.83|490.19|0
1646176620000|2022-03-01 23:17:00|494.54|490.9|494.03|490.39|494.54|490.9|494.03|490.39|0
1646176630000|2022-03-01 23:17:10|493.72|490.08|493.52|489.88|493.72|490.08|493.52|489.88|0
1646176640000|2022-03-01 23:17:20|493.11|489.47|493.21|489.57|493.21|489.57|493.11|489.47|0
1646176650000|2022-03-01 23:17:30|493.11|489.47|493.01|489.37|493.11|489.47|493.01|489.37|0
1646176660000|2022-03-01 23:17:40|492.81|489.17|492.6|488.96|492.81|489.17|492.6|488.96|0
1646176670000|2022-03-01 23:17:50|492.7|489.06|492.7|489.06|492.7|489.06|492.6|488.96|0
1646176680000|2022-03-01 23:18:00|492.81|489.17|493.01|489.37|493.01|489.37|492.81|489.17|0
1646176690000|2022-03-01 23:18:10|492.7|489.06|492.6|488.96|492.7|489.06|492.6|488.96|0
1646176700000|2022-03-01 23:18:20|492.49|488.85|493.42|489.78|493.42|489.78|492.49|488.85|0
1646176710000|2022-03-01 23:18:30|493.72|490.08|493.62|489.98|493.72|490.08|493.62|489.98|0
1646176720000|2022-03-01 23:18:40|493.42|489.78|493.52|489.88|493.52|489.88|493.42|489.78|0
1646176740000|2022-03-01 23:19:00|493.42|489.78|494.03|490.39|494.03|490.39|493.42|489.78|0
1646176750000|2022-03-01 23:19:10|494.13|490.49|493.83|490.19|494.13|490.49|493.72|490.08|0
1646176760000|2022-03-01 23:19:20|493.72|490.08|494.03|490.39|494.03|490.39|493.72|490.08|0
1646176770000|2022-03-01 23:19:30|493.92|490.28|494.03|490.39|494.03|490.39|493.92|490.28|0
1646176780000|2022-03-01 23:19:40|493.92|490.28|493.83|490.19|493.92|490.28|493.83|490.19|0
1646176790000|2022-03-01 23:19:50|493.72|490.08|493.42|489.78|493.72|490.08|493.42|489.78|0
1646176800000|2022-03-01 23:20:00|493.31|489.67|492.29|488.65|493.31|489.67|492.29|488.65|0
1646176810000|2022-03-01 23:20:10|492.49|488.85|492.29|488.65|492.6|488.96|492.29|488.65|0
1646176830000|2022-03-01 23:20:30|492.4|488.76|492.4|488.76|492.4|488.76|492.4|488.76|0
1646176840000|2022-03-01 23:20:40|492.6|488.96|492.4|488.76|492.6|488.96|492.4|488.76|0
1646176850000|2022-03-01 23:20:50|492.29|488.65|491.78|488.14|492.29|488.65|491.78|488.14|0
1646176860000|2022-03-01 23:21:00|491.88|488.24|491.68|488.04|491.88|488.24|491.68|488.04|0
1646176870000|2022-03-01 23:21:10|491.58|487.94|491.68|488.04|491.68|488.04|491.58|487.94|0
1646176880000|2022-03-01 23:21:20|491.38|487.74|491.17|487.53|491.38|487.74|490.97|487.33|0
1646176890000|2022-03-01 23:21:30|491.27|487.63|491.99|488.35|491.99|488.35|491.17|487.53|0
1646176910000|2022-03-01 23:21:50|491.47|487.83|491.68|488.04|491.68|488.04|491.37|487.73|0
1646176920000|2022-03-01 23:22:00|491.58|487.94|491.37|487.73|491.58|487.94|491.37|487.73|0
1646176930000|2022-03-01 23:22:10|491.47|487.83|491.17|487.53|491.47|487.83|491.17|487.53|0
1646176940000|2022-03-01 23:22:20|490.97|487.33|491.37|487.73|491.37|487.73|490.97|487.33|0
1646176950000|2022-03-01 23:22:30|491.27|487.63|491.17|487.53|491.37|487.73|491.17|487.53|0
1646176960000|2022-03-01 23:22:40|491.06|487.42|491.17|487.53|491.17|487.53|491.06|487.42|0
1646176970000|2022-03-01 23:22:50|490.97|487.33|491.37|487.73|491.37|487.73|490.97|487.33|0
1646176980000|2022-03-01 23:23:00|491.47|487.83|491.47|487.83|491.47|487.83|491.47|487.83|0
1646176990000|2022-03-01 23:23:10|491.58|487.94|492.8|489.16|492.8|489.16|491.58|487.94|0
1646177000000|2022-03-01 23:23:20|492.6|488.96|492.19|488.55|492.6|488.96|492.19|488.55|0
1646177010000|2022-03-01 23:23:30|492.08|488.44|492.08|488.44|492.19|488.55|492.08|488.44|0
1646177020000|2022-03-01 23:23:40|492.19|488.55|492.19|488.55|492.19|488.55|492.19|488.55|0
1646177030000|2022-03-01 23:23:50|492.6|488.96|492.6|488.96|492.6|488.96|492.39|488.75|0
1646177040000|2022-03-01 23:24:00|492.7|489.06|492.8|489.16|492.8|489.16|492.6|488.96|0
1646177050000|2022-03-01 23:24:10|493.21|489.57|493.42|489.78|493.62|489.98|493.21|489.57|0
1646177060000|2022-03-01 23:24:20|493.62|489.98|493.72|490.08|493.72|490.08|493.62|489.98|0
1646177070000|2022-03-01 23:24:30|493.62|489.98|493.42|489.78|493.62|489.98|493.42|489.78|0
1646177080000|2022-03-01 23:24:40|493.72|490.08|493.42|489.78|493.72|490.08|493.42|489.78|0
1646177090000|2022-03-01 23:24:50|493.21|489.57|493.31|489.67|493.31|489.67|493.21|489.57|0
1646177100000|2022-03-01 23:25:00|493.42|489.78|493.42|489.78|493.42|489.78|493.21|489.57|0
1646177110000|2022-03-01 23:25:10|493.51|489.87|493.42|489.78|493.51|489.87|493.42|489.78|0
1646177120000|2022-03-01 23:25:20|493.21|489.57|493.42|489.78|493.42|489.78|493.21|489.57|0
1646177130000|2022-03-01 23:25:30|493.31|489.67|493.21|489.57|493.31|489.67|493.21|489.57|0
1646177140000|2022-03-01 23:25:40|493.01|489.37|492.6|488.96|493.01|489.37|492.6|488.96|0
1646177150000|2022-03-01 23:25:50|492.49|488.85|493.41|489.77|493.41|489.77|492.49|488.85|0
1646177160000|2022-03-01 23:26:00|494.33|490.69|494.44|490.8|494.54|490.9|494.33|490.69|0
1646177170000|2022-03-01 23:26:10|494.33|490.69|494.33|490.69|494.33|490.69|494.33|490.69|0
1646177180000|2022-03-01 23:26:20|494.44|490.8|494.33|490.69|494.44|490.8|494.33|490.69|0
1646177200000|2022-03-01 23:26:40|494.53|490.89|494.74|491.1|494.74|491.1|494.53|490.89|0
1646177210000|2022-03-01 23:26:50|494.64|491|494.64|491|494.64|491|494.64|491|0
1646177220000|2022-03-01 23:27:00|494.33|490.69|493.31|489.67|494.33|490.69|493.31|489.67|0
1646177230000|2022-03-01 23:27:10|493.21|489.57|492.9|489.26|493.21|489.57|492.6|488.96|0
1646177240000|2022-03-01 23:27:20|493.01|489.37|492.8|489.16|493.1|489.46|492.8|489.16|0
1646177250000|2022-03-01 23:27:30|492.9|489.26|492.9|489.26|493.1|489.46|492.8|489.16|0
1646177260000|2022-03-01 23:27:40|492.7|489.06|492.49|488.85|492.7|489.06|492.49|488.85|0
1646177270000|2022-03-01 23:27:50|492.08|488.44|492.49|488.85|492.49|488.85|492.08|488.44|0
1646177280000|2022-03-01 23:28:00|492.6|488.96|492.6|488.96|492.7|489.06|492.6|488.96|0
1646177290000|2022-03-01 23:28:10|492.19|488.55|492.08|488.44|492.19|488.55|492.08|488.44|0
1646177300000|2022-03-01 23:28:20|492.49|488.85|492.39|488.75|492.49|488.85|492.39|488.75|0
1646177310000|2022-03-01 23:28:30|492.49|488.85|492.39|488.75|492.49|488.85|492.39|488.75|0
1646177330000|2022-03-01 23:28:50|492.6|488.96|492.6|488.96|492.6|488.96|492.6|488.96|0
1646177340000|2022-03-01 23:29:00|492.69|489.05|493.41|489.77|493.41|489.77|492.69|489.05|0
1646177350000|2022-03-01 23:29:10|493.51|489.87|493.72|490.08|493.72|490.08|493.51|489.87|0
1646177360000|2022-03-01 23:29:20|493.82|490.18|494.33|490.69|494.33|490.69|493.82|490.18|0
1646177390000|2022-03-01 23:29:50|493.62|489.98|493.62|489.98|493.62|489.98|493.62|489.98|0
1646177400000|2022-03-01 23:30:00|493.41|489.77|493.31|489.67|493.41|489.77|493|489.36|0
1646177410000|2022-03-01 23:30:10|493.21|489.57|493.21|489.57|493.21|489.57|493.21|489.57|0
1646177420000|2022-03-01 23:30:20|493.1|489.46|492.8|489.16|493.1|489.46|492.8|489.16|0
1646177430000|2022-03-01 23:30:30|492.9|489.26|492.8|489.16|492.9|489.26|492.8|489.16|0
1646177450000|2022-03-01 23:30:50|492.69|489.05|492.19|488.55|492.69|489.05|492.19|488.55|0
1646177460000|2022-03-01 23:31:00|491.58|487.94|491.17|487.53|491.58|487.94|490.76|487.12|0
1646177470000|2022-03-01 23:31:10|490.96|487.32|490.86|487.22|491.17|487.53|490.86|487.22|0
1646177480000|2022-03-01 23:31:20|490.96|487.32|490.35|486.71|490.96|487.32|490.35|486.71|0
1646177490000|2022-03-01 23:31:30|490.45|486.81|490.56|486.92|490.65|487.01|490.35|486.71|0
1646177500000|2022-03-01 23:31:40|490.35|486.71|490.25|486.61|490.35|486.71|490.25|486.61|0
1646177510000|2022-03-01 23:31:50|490.45|486.81|490.35|486.71|490.45|486.81|490.25|486.61|0
1646177520000|2022-03-01 23:32:00|490.25|486.61|489.84|486.2|490.25|486.61|489.84|486.2|0
1646177530000|2022-03-01 23:32:10|490.04|486.4|489.94|486.3|490.04|486.4|489.94|486.3|0
1646177540000|2022-03-01 23:32:20|490.35|486.71|490.35|486.71|490.35|486.71|490.35|486.71|0
1646177550000|2022-03-01 23:32:30|490.25|486.61|490.35|486.71|490.35|486.71|490.25|486.61|0
1646177560000|2022-03-01 23:32:40|490.45|486.81|490.25|486.61|490.45|486.81|490.25|486.61|0
1646177580000|2022-03-01 23:33:00|490.45|486.81|490.25|486.61|490.45|486.81|490.25|486.61|0
1646177590000|2022-03-01 23:33:10|490.35|486.71|490.25|486.61|490.35|486.71|490.25|486.61|0
1646177600000|2022-03-01 23:33:20|490.35|486.71|490.35|486.71|490.35|486.71|490.35|486.71|0
1646177610000|2022-03-01 23:33:30|490.45|486.81|490.35|486.71|490.45|486.81|490.25|486.61|0
1646177620000|2022-03-01 23:33:40|490.45|486.81|490.45|486.81|490.45|486.81|490.45|486.81|0
1646177630000|2022-03-01 23:33:50|490.55|486.91|490.76|487.12|490.76|487.12|490.45|486.81|0
1646177640000|2022-03-01 23:34:00|490.65|487.01|490.45|486.81|490.65|487.01|490.45|486.81|0
1646177650000|2022-03-01 23:34:10|490.55|486.91|490.24|486.6|490.55|486.91|490.24|486.6|0
1646177660000|2022-03-01 23:34:20|490.15|486.51|490.15|486.51|490.15|486.51|490.15|486.51|0
1646177670000|2022-03-01 23:34:30|490.24|486.6|490.24|486.6|490.35|486.71|490.24|486.6|0
1646177680000|2022-03-01 23:34:40|490.04|486.4|489.84|486.2|490.04|486.4|489.84|486.2|0
1646177690000|2022-03-01 23:34:50|489.63|485.99|489.23|485.59|489.63|485.99|489.23|485.59|0
1646177700000|2022-03-01 23:35:00|488.11|484.47|488.52|484.88|488.52|484.88|487.8|484.16|0
1646177710000|2022-03-01 23:35:10|488.62|484.98|488.62|484.98|488.72|485.08|488.52|484.88|0
1646177720000|2022-03-01 23:35:20|488.82|485.18|488.82|485.18|489.13|485.49|488.82|485.18|0
1646177730000|2022-03-01 23:35:30|489.02|485.38|488.52|484.88|489.02|485.38|488.52|484.88|0
1646177740000|2022-03-01 23:35:40|488.41|484.77|488.31|484.67|488.41|484.77|488.31|484.67|0
1646177750000|2022-03-01 23:35:50|488.11|484.47|487.6|483.96|488.11|484.47|487.6|483.96|0
1646177760000|2022-03-01 23:36:00|486.89|483.25|486.89|483.25|487.09|483.45|486.89|483.25|0
1646177770000|2022-03-01 23:36:10|486.69|483.05|487.19|483.55|487.4|483.76|486.69|483.05|0
1646177780000|2022-03-01 23:36:20|487.4|483.76|487.5|483.86|487.6|483.96|487.4|483.76|0
1646177790000|2022-03-01 23:36:30|487.6|483.96|487.7|484.06|487.7|484.06|487.6|483.96|0
1646177800000|2022-03-01 23:36:40|487.19|483.55|487.5|483.86|487.5|483.86|487.19|483.55|0
1646177810000|2022-03-01 23:36:50|487.39|483.75|487.8|484.16|487.8|484.16|487.39|483.75|0
1646177820000|2022-03-01 23:37:00|487.91|484.27|486.58|482.94|487.91|484.27|486.58|482.94|0
1646177830000|2022-03-01 23:37:10|486.69|483.05|486.69|483.05|486.69|483.05|486.69|483.05|0
1646177840000|2022-03-01 23:37:20|486.99|483.35|486.89|483.25|486.99|483.35|486.89|483.25|0
1646177850000|2022-03-01 23:37:30|486.99|483.35|487.3|483.66|487.39|483.75|486.99|483.35|0
1646177860000|2022-03-01 23:37:40|487.5|483.86|487.19|483.55|487.5|483.86|487.19|483.55|0
1646177870000|2022-03-01 23:37:50|486.99|483.35|487.09|483.45|487.09|483.45|486.99|483.35|0
1646177880000|2022-03-01 23:38:00|487.19|483.55|487.3|483.66|487.3|483.66|487.19|483.55|0
1646177890000|2022-03-01 23:38:10|487.39|483.75|487.7|484.06|487.7|484.06|487.39|483.75|0
1646177900000|2022-03-01 23:38:20|487.8|484.16|487.8|484.16|487.8|484.16|487.7|484.06|0
1646177910000|2022-03-01 23:38:30|487.7|484.06|487.5|483.86|487.7|484.06|487.5|483.86|0
1646177920000|2022-03-01 23:38:40|487.7|484.06|487.91|484.27|487.91|484.27|487.7|484.06|0
1646177930000|2022-03-01 23:38:50|487.8|484.16|487.19|483.55|487.91|484.27|487.19|483.55|0
1646177940000|2022-03-01 23:39:00|487.09|483.45|486.89|483.25|487.09|483.45|486.89|483.25|0
1646177950000|2022-03-01 23:39:10|487.3|483.66|487.91|484.27|487.91|484.27|487.3|483.66|0
1646177960000|2022-03-01 23:39:20|487.7|484.06|487.8|484.16|487.8|484.16|487.7|484.06|0
1646177970000|2022-03-01 23:39:30|487.7|484.06|487.6|483.96|487.7|484.06|487.6|483.96|0
1646177980000|2022-03-01 23:39:40|487.8|484.16|487.91|484.27|487.91|484.27|487.8|484.16|0
1646177990000|2022-03-01 23:39:50|487.8|484.16|488.11|484.47|488.11|484.47|487.8|484.16|0
1646178000000|2022-03-01 23:40:00|488.21|484.57|488.41|484.77|488.41|484.77|488.21|484.57|0
1646178010000|2022-03-01 23:40:10|488.21|484.57|488.61|484.97|488.61|484.97|488.21|484.57|0
1646178020000|2022-03-01 23:40:20|488.72|485.08|488.82|485.18|488.82|485.18|488.61|484.97|0
1646178030000|2022-03-01 23:40:30|488.72|485.08|489.02|485.38|489.02|485.38|488.72|485.08|0
1646178040000|2022-03-01 23:40:40|489.13|485.49|488.82|485.18|489.13|485.49|488.82|485.18|0
1646178050000|2022-03-01 23:40:50|489.02|485.38|488.72|485.08|489.02|485.38|488.72|485.08|0
1646178060000|2022-03-01 23:41:00|488.52|484.88|488|484.36|488.61|484.97|488|484.36|0
1646178070000|2022-03-01 23:41:10|487.91|484.27|488.31|484.67|488.31|484.67|487.91|484.27|0
1646178080000|2022-03-01 23:41:20|488.72|485.08|489.13|485.49|489.13|485.49|488.72|485.08|0
1646178090000|2022-03-01 23:41:30|489.02|485.38|488.92|485.28|489.02|485.38|488.92|485.28|0
1646178100000|2022-03-01 23:41:40|488.82|485.18|488.92|485.28|489.02|485.38|488.82|485.18|0
1646178110000|2022-03-01 23:41:50|488.82|485.18|488.72|485.08|488.82|485.18|488.72|485.08|0
1646178120000|2022-03-01 23:42:00|488.92|485.28|489.02|485.38|489.02|485.38|488.92|485.28|0
1646178130000|2022-03-01 23:42:10|488.92|485.28|488.82|485.18|489.02|485.38|488.82|485.18|0
1646178140000|2022-03-01 23:42:20|488.92|485.28|488.92|485.28|488.92|485.28|488.92|485.28|0
1646178150000|2022-03-01 23:42:30|488.72|485.08|489.02|485.38|489.02|485.38|488.72|485.08|0
1646178160000|2022-03-01 23:42:40|488.92|485.28|488.92|485.28|488.92|485.28|488.92|485.28|0
1646178170000|2022-03-01 23:42:50|489.02|485.38|489.22|485.58|489.22|485.58|489.02|485.38|0
1646178180000|2022-03-01 23:43:00|489.33|485.69|489.33|485.69|489.33|485.69|489.33|485.69|0
1646178190000|2022-03-01 23:43:10|489.22|485.58|489.22|485.58|489.22|485.58|489.22|485.58|0
1646178200000|2022-03-01 23:43:20|489.13|485.49|489.02|485.38|489.13|485.49|489.02|485.38|0
1646178210000|2022-03-01 23:43:30|489.13|485.49|489.13|485.49|489.13|485.49|489.13|485.49|0
1646178220000|2022-03-01 23:43:40|488.92|485.28|489.02|485.38|489.02|485.38|488.92|485.28|0
1646178230000|2022-03-01 23:43:50|489.13|485.49|490.35|486.71|490.35|486.71|489.13|485.49|0
1646178240000|2022-03-01 23:44:00|489.94|486.3|489.94|486.3|489.94|486.3|489.83|486.19|0
1646178250000|2022-03-01 23:44:10|489.83|486.19|489.63|485.99|489.83|486.19|489.53|485.89|0
1646178260000|2022-03-01 23:44:20|489.43|485.79|489.53|485.89|489.53|485.89|489.43|485.79|0
1646178270000|2022-03-01 23:44:30|489.63|485.99|489.53|485.89|489.63|485.99|489.43|485.79|0
1646178280000|2022-03-01 23:44:40|489.63|485.99|489.12|485.48|489.63|485.99|489.12|485.48|0
1646178300000|2022-03-01 23:45:00|488.92|485.28|488.82|485.18|488.92|485.28|488.82|485.18|0
1646178310000|2022-03-01 23:45:10|488.92|485.28|489.22|485.58|489.22|485.58|488.92|485.28|0
1646178320000|2022-03-01 23:45:20|489.12|485.48|489.22|485.58|489.22|485.58|489.12|485.48|0
1646178330000|2022-03-01 23:45:30|489.33|485.69|489.12|485.48|489.33|485.69|489.12|485.48|0
1646178340000|2022-03-01 23:45:40|489.22|485.58|489.02|485.38|489.22|485.58|489.02|485.38|0
1646178350000|2022-03-01 23:45:50|489.12|485.48|488.92|485.28|489.12|485.48|488.61|484.97|0
1646178360000|2022-03-01 23:46:00|488.81|485.17|490.14|486.5|490.35|486.71|488.81|485.17|0
1646178370000|2022-03-01 23:46:10|490.35|486.71|490.14|486.5|490.35|486.71|490.14|486.5|0
1646178380000|2022-03-01 23:46:20|489.74|486.1|490.55|486.91|490.55|486.91|489.74|486.1|0
1646178390000|2022-03-01 23:46:30|490.35|486.71|490.44|486.8|490.44|486.8|490.35|486.71|0
1646178400000|2022-03-01 23:46:40|490.24|486.6|490.35|486.71|490.35|486.71|490.14|486.5|0
1646178410000|2022-03-01 23:46:50|490.14|486.5|489.73|486.09|490.14|486.5|489.73|486.09|0
1646178420000|2022-03-01 23:47:00|489.63|485.99|489.12|485.48|489.63|485.99|489.12|485.48|0
1646178430000|2022-03-01 23:47:10|488.92|485.28|488.81|485.17|488.92|485.28|488.81|485.17|0
1646178440000|2022-03-01 23:47:20|489.12|485.48|489.12|485.48|489.12|485.48|488.92|485.28|0
1646178450000|2022-03-01 23:47:30|488.81|485.17|488.61|484.97|488.81|485.17|488.61|484.97|0
1646178460000|2022-03-01 23:47:40|488.72|485.08|489.02|485.38|489.12|485.48|488.72|485.08|0
1646178470000|2022-03-01 23:47:50|489.12|485.48|488.72|485.08|489.12|485.48|488.61|484.97|0
1646178480000|2022-03-01 23:48:00|488.61|484.97|488.92|485.28|488.92|485.28|488.61|484.97|0
1646178500000|2022-03-01 23:48:20|489.12|485.48|489.12|485.48|489.12|485.48|489.12|485.48|0
1646178510000|2022-03-01 23:48:30|489.33|485.69|489.12|485.48|489.42|485.78|489.12|485.48|0
1646178520000|2022-03-01 23:48:40|489.02|485.38|488.92|485.28|489.02|485.38|488.92|485.28|0
1646178530000|2022-03-01 23:48:50|489.33|485.69|489.12|485.48|489.33|485.69|489.12|485.48|0
1646178540000|2022-03-01 23:49:00|489.22|485.58|489.02|485.38|489.22|485.58|489.02|485.38|0
1646178550000|2022-03-01 23:49:10|489.12|485.48|489.42|485.78|489.42|485.78|489.12|485.48|0
1646178560000|2022-03-01 23:49:20|489.33|485.69|489.12|485.48|489.33|485.69|489.12|485.48|0
1646178570000|2022-03-01 23:49:30|489.42|485.78|489.42|485.78|489.42|485.78|489.42|485.78|0
1646178580000|2022-03-01 23:49:40|489.83|486.19|489.73|486.09|489.83|486.19|489.73|486.09|0
1646178590000|2022-03-01 23:49:50|490.04|486.4|490.44|486.8|490.44|486.8|490.04|486.4|0
1646178600000|2022-03-01 23:50:00|490.24|486.6|489.63|485.99|490.24|486.6|489.63|485.99|0
1646178610000|2022-03-01 23:50:10|489.22|485.58|490.04|486.4|490.04|486.4|489.22|485.58|0
1646178620000|2022-03-01 23:50:20|490.03|486.39|490.03|486.39|490.03|486.39|489.94|486.3|0
1646178630000|2022-03-01 23:50:30|490.14|486.5|490.03|486.39|490.24|486.6|490.03|486.39|0
1646178640000|2022-03-01 23:50:40|489.83|486.19|489.94|486.3|489.94|486.3|489.83|486.19|0
1646178650000|2022-03-01 23:50:50|490.03|486.39|489.83|486.19|490.03|486.39|489.83|486.19|0
1646178660000|2022-03-01 23:51:00|489.94|486.3|489.83|486.19|489.94|486.3|489.83|486.19|0
1646178670000|2022-03-01 23:51:10|489.94|486.3|490.03|486.39|490.14|486.5|489.94|486.3|0
1646178680000|2022-03-01 23:51:20|489.94|486.3|490.44|486.8|490.65|487.01|489.94|486.3|0
1646178690000|2022-03-01 23:51:30|490.24|486.6|489.94|486.3|490.24|486.6|489.94|486.3|0
1646178700000|2022-03-01 23:51:40|490.03|486.39|490.34|486.7|490.34|486.7|490.03|486.39|0
1646178710000|2022-03-01 23:51:50|490.03|486.39|490.24|486.6|490.24|486.6|490.03|486.39|0
1646178720000|2022-03-01 23:52:00|490.14|486.5|490.24|486.6|490.24|486.6|490.14|486.5|0
1646178730000|2022-03-01 23:52:10|490.34|486.7|490.34|486.7|490.34|486.7|490.34|486.7|0
1646178740000|2022-03-01 23:52:20|490.44|486.8|491.05|487.41|491.05|487.41|490.44|486.8|0
1646178750000|2022-03-01 23:52:30|490.85|487.21|491.05|487.41|491.05|487.41|490.85|487.21|0
1646178760000|2022-03-01 23:52:40|490.85|487.21|490.65|487.01|490.85|487.21|490.65|487.01|0
1646178770000|2022-03-01 23:52:50|490.34|486.7|490.24|486.6|490.34|486.7|490.24|486.6|0
1646178780000|2022-03-01 23:53:00|490.34|486.7|490.44|486.8|490.44|486.8|490.34|486.7|0
1646178790000|2022-03-01 23:53:10|490.34|486.7|490.34|486.7|490.34|486.7|490.34|486.7|0
1646178800000|2022-03-01 23:53:20|490.55|486.91|490.34|486.7|490.55|486.91|490.34|486.7|0
1646178810000|2022-03-01 23:53:30|490.55|486.91|490.75|487.11|490.75|487.11|490.55|486.91|0
1646178820000|2022-03-01 23:53:40|490.85|487.21|490.55|486.91|490.85|487.21|490.55|486.91|0
1646178830000|2022-03-01 23:53:50|490.44|486.8|490.14|486.5|490.44|486.8|490.14|486.5|0
1646178840000|2022-03-01 23:54:00|490.24|486.6|489.94|486.3|490.24|486.6|489.94|486.3|0
1646178850000|2022-03-01 23:54:10|489.83|486.19|489.83|486.19|489.83|486.19|489.73|486.09|0
1646178860000|2022-03-01 23:54:20|489.73|486.09|489.53|485.89|489.73|486.09|489.53|485.89|0
1646178870000|2022-03-01 23:54:30|489.32|485.68|489.53|485.89|489.53|485.89|489.32|485.68|0
1646178880000|2022-03-01 23:54:40|489.63|485.99|489.42|485.78|489.63|485.99|489.42|485.78|0
1646178890000|2022-03-01 23:54:50|489.53|485.89|489.53|485.89|489.53|485.89|489.53|485.89|0
1646178900000|2022-03-01 23:55:00|489.12|485.48|489.01|485.37|489.22|485.58|488.92|485.28|0
1646178910000|2022-03-01 23:55:10|488.92|485.28|488.92|485.28|488.92|485.28|488.81|485.17|0
1646178920000|2022-03-01 23:55:20|488.81|485.17|488.81|485.17|488.81|485.17|488.71|485.07|0
1646178930000|2022-03-01 23:55:30|488.92|485.28|489.01|485.37|489.01|485.37|488.92|485.28|0
1646178940000|2022-03-01 23:55:40|488.92|485.28|488.92|485.28|488.92|485.28|488.92|485.28|0
1646178950000|2022-03-01 23:55:50|489.01|485.37|489.01|485.37|489.01|485.37|488.81|485.17|0
1646178960000|2022-03-01 23:56:00|488.81|485.17|488.71|485.07|488.81|485.17|488.71|485.07|0
1646178970000|2022-03-01 23:56:10|488.51|484.87|488.4|484.76|488.51|484.87|488.4|484.76|0
1646178980000|2022-03-01 23:56:20|488.61|484.97|488.51|484.87|488.61|484.97|488.51|484.87|0
1646178990000|2022-03-01 23:56:30|488.4|484.76|488.4|484.76|488.4|484.76|488.4|484.76|0
1646179000000|2022-03-01 23:56:40|488.51|484.87|488.71|485.07|488.71|485.07|488.51|484.87|0
1646179010000|2022-03-01 23:56:50|488.61|484.97|488.81|485.17|488.81|485.17|488.61|484.97|0
1646179020000|2022-03-01 23:57:00|489.01|485.37|488.81|485.17|489.01|485.37|488.81|485.17|0
1646179030000|2022-03-01 23:57:10|488.71|485.07|488.51|484.87|488.81|485.17|488.51|484.87|0
1646179040000|2022-03-01 23:57:20|488.61|484.97|488.4|484.76|488.61|484.97|488.4|484.76|0
1646179050000|2022-03-01 23:57:30|487.59|483.95|487.79|484.15|487.79|484.15|487.59|483.95|0
1646179060000|2022-03-01 23:57:40|488|484.36|487.39|483.75|488|484.36|487.39|483.75|0
1646179070000|2022-03-01 23:57:50|487.49|483.85|487.49|483.85|487.49|483.85|487.49|483.85|0
1646179080000|2022-03-01 23:58:00|487.29|483.65|487.59|483.95|487.59|483.95|487.09|483.45|0
1646179090000|2022-03-01 23:58:10|487.79|484.15|488|484.36|488|484.36|487.79|484.15|0
1646179100000|2022-03-01 23:58:20|488.2|484.56|487.29|483.65|488.2|484.56|487.29|483.65|0
1646179110000|2022-03-01 23:58:30|486.98|483.34|487.29|483.65|487.29|483.65|486.88|483.24|0
1646179120000|2022-03-01 23:58:40|487.18|483.54|487.09|483.45|487.18|483.54|487.09|483.45|0
1646179130000|2022-03-01 23:58:50|486.88|483.24|487.18|483.54|487.18|483.54|486.68|483.04|0
1646179140000|2022-03-01 23:59:00|487.09|483.45|486.68|483.04|487.09|483.45|486.68|483.04|0
1646179150000|2022-03-01 23:59:10|486.48|482.84|486.37|482.73|486.48|482.84|486.27|482.63|0
1646179160000|2022-03-01 23:59:20|486.07|482.43|485.76|482.12|486.07|482.43|485.76|482.12|0
1646179170000|2022-03-01 23:59:30|485.96|482.32|485.96|482.32|485.96|482.32|485.96|482.32|0
1646179180000|2022-03-01 23:59:40|486.37|482.73|486.27|482.63|486.37|482.73|486.17|482.53|0
1646179190000|2022-03-01 23:59:50|486.37|482.73|485.96|482.32|486.37|482.73|485.96|482.32|0
1646179200000|2022-03-02 00:00:00|486.27|482.63|486.37|482.73|486.48|482.84|486.27|482.63|0
1646179210000|2022-03-02 00:00:10|486.57|482.93|486.17|482.53|486.57|482.93|485.66|482.02|0
1646179220000|2022-03-02 00:00:20|486.07|482.43|486.27|482.63|486.27|482.63|485.96|482.32|0
1646179230000|2022-03-02 00:00:30|486.57|482.93|486.98|483.34|487.09|483.45|486.57|482.93|0
1646179240000|2022-03-02 00:00:40|487.18|483.54|487.49|483.85|487.49|483.85|487.18|483.54|0
1646179250000|2022-03-02 00:00:50|487.79|484.15|487.59|483.95|487.79|484.15|487.59|483.95|0
1646179260000|2022-03-02 00:01:00|487.69|484.05|487.49|483.85|487.69|484.05|487.39|483.75|0
1646179270000|2022-03-02 00:01:10|487.9|484.26|487.9|484.26|488.1|484.46|487.9|484.26|0
1646179280000|2022-03-02 00:01:20|487.49|483.85|487.79|484.15|487.79|484.15|487.49|483.85|0
1646179290000|2022-03-02 00:01:30|488.1|484.46|488.2|484.56|488.4|484.76|488.1|484.46|0
1646179300000|2022-03-02 00:01:40|488.51|484.87|488.61|484.97|489.01|485.37|488.51|484.87|0
1646179310000|2022-03-02 00:01:50|488.51|484.87|487.9|484.26|488.51|484.87|487.9|484.26|0
1646179320000|2022-03-02 00:02:00|487.59|483.95|487.08|483.44|487.69|484.05|487.08|483.44|0
1646179330000|2022-03-02 00:02:10|486.98|483.34|486.88|483.24|486.98|483.34|486.78|483.14|0
1646179340000|2022-03-02 00:02:20|486.78|483.14|486.88|483.24|486.88|483.24|486.78|483.14|0
1646179350000|2022-03-02 00:02:30|486.78|483.14|487.18|483.54|487.18|483.54|486.37|482.73|0
1646179360000|2022-03-02 00:02:40|487.49|483.85|488.4|484.76|488.4|484.76|487.49|483.85|0
1646179370000|2022-03-02 00:02:50|488.2|484.56|488.1|484.46|488.2|484.56|488.1|484.46|0
1646179380000|2022-03-02 00:03:00|487.69|484.05|487.49|483.85|487.69|484.05|487.38|483.74|0
1646179390000|2022-03-02 00:03:10|487.59|483.95|487.9|484.26|487.9|484.26|487.59|483.95|0
1646179400000|2022-03-02 00:03:20|487.69|484.05|487.99|484.35|488.1|484.46|487.69|484.05|0
1646179410000|2022-03-02 00:03:30|488.4|484.76|487.59|483.95|488.4|484.76|487.59|483.95|0
1646179420000|2022-03-02 00:03:40|487.69|484.05|487.9|484.26|487.9|484.26|487.69|484.05|0
1646179430000|2022-03-02 00:03:50|488.1|484.46|487.79|484.15|488.1|484.46|487.79|484.15|0
1646179440000|2022-03-02 00:04:00|487.99|484.35|488.1|484.46|488.1|484.46|487.99|484.35|0
1646179450000|2022-03-02 00:04:10|487.99|484.35|487.59|483.95|487.99|484.35|487.59|483.95|0
1646179460000|2022-03-02 00:04:20|487.38|483.74|488.1|484.46|488.1|484.46|487.38|483.74|0
1646179470000|2022-03-02 00:04:30|487.99|484.35|488.1|484.46|488.1|484.46|487.9|484.26|0
1646179480000|2022-03-02 00:04:40|487.9|484.26|487.59|483.95|487.9|484.26|487.49|483.85|0
1646179490000|2022-03-02 00:04:50|487.49|483.85|487.29|483.65|487.49|483.85|487.29|483.65|0
1646179500000|2022-03-02 00:05:00|487.38|483.74|486.57|482.93|487.38|483.74|486.57|482.93|0
1646179510000|2022-03-02 00:05:10|486.17|482.53|485.96|482.32|486.17|482.53|485.96|482.32|0
1646179520000|2022-03-02 00:05:20|485.76|482.12|485.96|482.32|485.96|482.32|485.76|482.12|0
1646179530000|2022-03-02 00:05:30|486.68|483.04|486.37|482.73|486.68|483.04|486.17|482.53|0
1646179540000|2022-03-02 00:05:40|486.47|482.83|486.57|482.93|486.68|483.04|486.47|482.83|0
1646179550000|2022-03-02 00:05:50|486.77|483.13|486.57|482.93|486.77|483.13|486.57|482.93|0
1646179560000|2022-03-02 00:06:00|486.16|482.52|485.86|482.22|486.16|482.52|485.86|482.22|0
1646179570000|2022-03-02 00:06:10|485.35|481.71|484.74|481.1|485.35|481.71|484.54|480.9|0
1646179580000|2022-03-02 00:06:20|484.95|481.31|485.35|481.71|485.35|481.71|484.95|481.31|0
1646179590000|2022-03-02 00:06:30|485.56|481.92|485.56|481.92|485.56|481.92|485.15|481.51|0
1646179600000|2022-03-02 00:06:40|485.66|482.02|485.96|482.32|485.96|482.32|485.66|482.02|0
1646179610000|2022-03-02 00:06:50|486.27|482.63|485.96|482.32|486.37|482.73|485.96|482.32|0
1646179620000|2022-03-02 00:07:00|485.76|482.12|485.86|482.22|485.86|482.22|485.56|481.92|0
1646179630000|2022-03-02 00:07:10|485.76|482.12|486.27|482.63|486.27|482.63|485.76|482.12|0
1646179640000|2022-03-02 00:07:20|486.16|482.52|485.66|482.02|486.16|482.52|485.66|482.02|0
1646179650000|2022-03-02 00:07:30|485.35|481.71|485.35|481.71|485.56|481.92|485.15|481.51|0
1646179660000|2022-03-02 00:07:40|485.05|481.41|485.26|481.62|485.26|481.62|485.05|481.41|0
1646179670000|2022-03-02 00:07:50|485.35|481.71|485.25|481.61|485.56|481.92|485.15|481.51|0
1646179680000|2022-03-02 00:08:00|485.15|481.51|485.35|481.71|485.35|481.71|484.95|481.31|0
1646179690000|2022-03-02 00:08:10|485.66|482.02|485.56|481.92|485.66|482.02|485.15|481.51|0
1646179700000|2022-03-02 00:08:20|485.96|482.32|485.86|482.22|485.96|482.32|485.86|482.22|0
1646179710000|2022-03-02 00:08:30|486.16|482.52|485.66|482.02|486.37|482.73|485.66|482.02|0
1646179720000|2022-03-02 00:08:40|485.76|482.12|485.46|481.82|485.76|482.12|485.46|481.82|0
1646179730000|2022-03-02 00:08:50|485.55|481.91|485.76|482.12|485.96|482.32|485.55|481.91|0
1646179740000|2022-03-02 00:09:00|486.07|482.43|485.76|482.12|486.16|482.52|485.76|482.12|0
1646179750000|2022-03-02 00:09:10|485.96|482.32|486.37|482.73|486.47|482.83|485.96|482.32|0
1646179760000|2022-03-02 00:09:20|486.16|482.52|486.16|482.52|486.16|482.52|486.16|482.52|0
1646179770000|2022-03-02 00:09:30|486.27|482.63|486.37|482.73|486.37|482.73|486.16|482.52|0
1646179780000|2022-03-02 00:09:40|486.16|482.52|485.55|481.91|486.16|482.52|485.55|481.91|0
1646179790000|2022-03-02 00:09:50|485.46|481.82|485.55|481.91|485.66|482.02|485.46|481.82|0
1646179800000|2022-03-02 00:10:00|485.76|482.12|485.76|482.12|486.16|482.52|485.76|482.12|0
1646179810000|2022-03-02 00:10:10|485.96|482.32|486.07|482.43|486.07|482.43|485.96|482.32|0
1646179820000|2022-03-02 00:10:20|486.27|482.63|486.57|482.93|486.57|482.93|486.27|482.63|0
1646179830000|2022-03-02 00:10:30|486.37|482.73|486.27|482.63|486.37|482.73|486.07|482.43|0
1646179840000|2022-03-02 00:10:40|486.57|482.93|486.57|482.93|486.67|483.03|486.57|482.93|0
1646179850000|2022-03-02 00:10:50|486.37|482.73|486.07|482.43|486.37|482.73|486.07|482.43|0
1646179860000|2022-03-02 00:11:00|486.27|482.63|486.27|482.63|486.27|482.63|486.27|482.63|0
1646179870000|2022-03-02 00:11:10|486.67|483.03|486.88|483.24|486.88|483.24|486.47|482.83|0
1646179880000|2022-03-02 00:11:20|486.67|483.03|486.77|483.13|486.88|483.24|486.67|483.03|0
1646179890000|2022-03-02 00:11:30|486.98|483.34|486.47|482.83|486.98|483.34|486.47|482.83|0
1646179900000|2022-03-02 00:11:40|486.37|482.73|486.37|482.73|486.37|482.73|486.37|482.73|0
1646179910000|2022-03-02 00:11:50|486.16|482.52|486.27|482.63|486.27|482.63|486.16|482.52|0
1646179920000|2022-03-02 00:12:00|485.96|482.32|485.76|482.12|486.07|482.43|485.76|482.12|0
1646179930000|2022-03-02 00:12:10|485.86|482.22|486.57|482.93|486.57|482.93|485.86|482.22|0
1646179940000|2022-03-02 00:12:20|486.77|483.13|486.57|482.93|486.77|483.13|486.57|482.93|0
1646179950000|2022-03-02 00:12:30|486.67|483.03|486.77|483.13|486.77|483.13|486.67|483.03|0
1646179960000|2022-03-02 00:12:40|486.67|483.03|486.27|482.63|486.67|483.03|486.16|482.52|0
1646179970000|2022-03-02 00:12:50|486.16|482.52|486.06|482.42|486.16|482.52|485.76|482.12|0
1646179980000|2022-03-02 00:13:00|485.86|482.22|485.35|481.71|485.86|482.22|485.35|481.71|0
1646179990000|2022-03-02 00:13:10|485.46|481.82|485.76|482.12|485.76|482.12|485.46|481.82|0
1646180000000|2022-03-02 00:13:20|485.96|482.32|485.76|482.12|486.06|482.42|485.76|482.12|0
1646180010000|2022-03-02 00:13:30|485.96|482.32|485.96|482.32|485.96|482.32|485.96|482.32|0
1646180020000|2022-03-02 00:13:40|485.86|482.22|486.16|482.52|486.16|482.52|485.86|482.22|0
1646180030000|2022-03-02 00:13:50|486.36|482.72|486.57|482.93|486.57|482.93|486.16|482.52|0
1646180040000|2022-03-02 00:14:00|486.16|482.52|485.86|482.22|486.27|482.63|485.86|482.22|0
1646180050000|2022-03-02 00:14:10|486.06|482.42|486.16|482.52|486.16|482.52|486.06|482.42|0
1646180060000|2022-03-02 00:14:20|485.96|482.32|485.66|482.02|485.96|482.32|485.66|482.02|0
1646180070000|2022-03-02 00:14:30|485.55|481.91|485.76|482.12|485.76|482.12|485.55|481.91|0
1646180080000|2022-03-02 00:14:40|485.66|482.02|485.86|482.22|485.86|482.22|485.55|481.91|0
1646180090000|2022-03-02 00:14:50|485.55|481.91|485.55|481.91|485.66|482.02|485.35|481.71|0
1646180100000|2022-03-02 00:15:00|485.66|482.02|485.35|481.71|485.76|482.12|485.35|481.71|0
1646180110000|2022-03-02 00:15:10|485.76|482.12|485.55|481.91|485.76|482.12|485.55|481.91|0
1646180120000|2022-03-02 00:15:20|485.35|481.71|485.55|481.91|485.55|481.91|485.35|481.71|0
1646180130000|2022-03-02 00:15:30|485.66|482.02|486.27|482.63|486.27|482.63|485.66|482.02|0
1646180140000|2022-03-02 00:15:40|485.55|481.91|484.74|481.1|485.55|481.91|484.74|481.1|0
1646180150000|2022-03-02 00:15:50|485.15|481.51|485.76|482.12|485.76|482.12|485.15|481.51|0
1646180160000|2022-03-02 00:16:00|485.55|481.91|485.25|481.61|485.55|481.91|485.25|481.61|0
1646180170000|2022-03-02 00:16:10|485.35|481.71|485.66|482.02|485.75|482.11|485.35|481.71|0
1646180180000|2022-03-02 00:16:20|485.55|481.91|484.74|481.1|485.55|481.91|484.74|481.1|0
1646180190000|2022-03-02 00:16:30|484.54|480.9|484.74|481.1|484.94|481.3|484.54|480.9|0
1646180200000|2022-03-02 00:16:40|484.85|481.21|484.74|481.1|484.85|481.21|484.74|481.1|0
1646180210000|2022-03-02 00:16:50|484.54|480.9|484.74|481.1|484.74|481.1|484.34|480.7|0
1646180220000|2022-03-02 00:17:00|484.54|480.9|484.64|481|484.74|481.1|484.54|480.9|0
1646180230000|2022-03-02 00:17:10|484.94|481.3|485.15|481.51|485.15|481.51|484.64|481|0
1646180240000|2022-03-02 00:17:20|484.94|481.3|484.85|481.21|485.05|481.41|484.85|481.21|0
1646180250000|2022-03-02 00:17:30|484.64|481|484.44|480.8|484.64|481|484.44|480.8|0
1646180260000|2022-03-02 00:17:40|484.13|480.49|483.52|479.88|484.24|480.6|483.52|479.88|0
1646180270000|2022-03-02 00:17:50|483.73|480.09|483.52|479.88|483.73|480.09|483.43|479.79|0
1646180280000|2022-03-02 00:18:00|482.31|478.67|482.92|479.28|483.12|479.48|482.31|478.67|0
1646180290000|2022-03-02 00:18:10|483.12|479.48|483.22|479.58|483.22|479.58|483.12|479.48|0
1646180300000|2022-03-02 00:18:20|482.71|479.07|482.71|479.07|482.71|479.07|482.62|478.98|0
1646180310000|2022-03-02 00:18:30|482.41|478.77|481.5|477.86|482.41|478.77|481.5|477.86|0
1646180320000|2022-03-02 00:18:40|482.11|478.47|481.7|478.06|482.11|478.47|481.7|478.06|0
1646180330000|2022-03-02 00:18:50|481.9|478.26|482.71|479.07|482.71|479.07|481.9|478.26|0
1646180340000|2022-03-02 00:19:00|482.51|478.87|482.51|478.87|482.82|479.18|482.51|478.87|0
1646180350000|2022-03-02 00:19:10|482.62|478.98|482.71|479.07|482.92|479.28|482.62|478.98|0
1646180360000|2022-03-02 00:19:20|482.31|478.67|482.51|478.87|482.51|478.87|482.31|478.67|0
1646180370000|2022-03-02 00:19:30|482.41|478.77|482.71|479.07|482.71|479.07|482.41|478.77|0
1646180380000|2022-03-02 00:19:40|482.92|479.28|482.62|478.98|482.92|479.28|482.62|478.98|0
1646180390000|2022-03-02 00:19:50|482.51|478.87|482.62|478.98|482.62|478.98|482.51|478.87|0
1646180400000|2022-03-02 00:20:00|482.51|478.87|482.71|479.07|482.71|479.07|482.51|478.87|0
1646180410000|2022-03-02 00:20:10|482.51|478.87|482.71|479.07|482.92|479.28|482.51|478.87|0
1646180420000|2022-03-02 00:20:20|482.51|478.87|482.31|478.67|482.51|478.87|482.31|478.67|0
1646180430000|2022-03-02 00:20:30|482.51|478.87|482.21|478.57|482.51|478.87|482.11|478.47|0
1646180440000|2022-03-02 00:20:40|482.41|478.77|482.71|479.07|482.71|479.07|482.41|478.77|0
1646180450000|2022-03-02 00:20:50|482.51|478.87|482.41|478.77|482.51|478.87|482.31|478.67|0
1646180460000|2022-03-02 00:21:00|482.31|478.67|483.73|480.09|483.73|480.09|482.31|478.67|0
1646180470000|2022-03-02 00:21:10|483.32|479.68|483.12|479.48|483.32|479.68|482.92|479.28|0
1646180480000|2022-03-02 00:21:20|482.92|479.28|482.92|479.28|483.02|479.38|482.92|479.28|0
1646180490000|2022-03-02 00:21:30|483.02|479.38|483.22|479.58|483.22|479.58|483.02|479.38|0
1646180500000|2022-03-02 00:21:40|483.12|479.48|483.02|479.38|483.12|479.48|483.02|479.38|0
1646180510000|2022-03-02 00:21:50|483.32|479.68|483.12|479.48|483.43|479.79|483.12|479.48|0
1646180520000|2022-03-02 00:22:00|483.22|479.58|483.73|480.09|483.73|480.09|483.22|479.58|0
1646180530000|2022-03-02 00:22:10|483.83|480.19|483.63|479.99|483.83|480.19|483.63|479.99|0
1646180540000|2022-03-02 00:22:20|483.32|479.68|483.32|479.68|483.32|479.68|483.12|479.48|0
1646180550000|2022-03-02 00:22:30|483.22|479.58|483.83|480.19|483.83|480.19|483.22|479.58|0
1646180560000|2022-03-02 00:22:40|483.63|479.99|483.52|479.88|483.63|479.99|483.43|479.79|0
1646180570000|2022-03-02 00:22:50|483.43|479.79|483.52|479.88|483.52|479.88|483.42|479.78|0
1646180580000|2022-03-02 00:23:00|483.63|479.99|483.12|479.48|483.63|479.99|483.12|479.48|0
1646180590000|2022-03-02 00:23:10|483.32|479.68|483.52|479.88|483.52|479.88|483.32|479.68|0
1646180600000|2022-03-02 00:23:20|483.63|479.99|483.93|480.29|483.93|480.29|483.63|479.99|0
1646180610000|2022-03-02 00:23:30|484.13|480.49|483.72|480.08|484.13|480.49|483.72|480.08|0
1646180620000|2022-03-02 00:23:40|483.83|480.19|483.72|480.08|483.83|480.19|483.72|480.08|0
1646180630000|2022-03-02 00:23:50|483.63|479.99|483.32|479.68|483.63|479.99|483.32|479.68|0
1646180640000|2022-03-02 00:24:00|483.22|479.58|483.32|479.68|483.32|479.68|483.22|479.58|0
1646180650000|2022-03-02 00:24:10|483.22|479.58|483.02|479.38|483.22|479.58|483.02|479.38|0
1646180660000|2022-03-02 00:24:20|483.12|479.48|483.12|479.48|483.12|479.48|482.91|479.27|0
1646180670000|2022-03-02 00:24:30|483.02|479.38|483.52|479.88|483.52|479.88|483.02|479.38|0
1646180680000|2022-03-02 00:24:40|483.32|479.68|483.52|479.88|483.52|479.88|483.32|479.68|0
1646180690000|2022-03-02 00:24:50|483.32|479.68|483.32|479.68|483.32|479.68|483.32|479.68|0
1646180700000|2022-03-02 00:25:00|482.91|479.27|482.51|478.87|482.91|479.27|482.51|478.87|0
1646180710000|2022-03-02 00:25:10|482.41|478.77|482.41|478.77|482.41|478.77|482.31|478.67|0
1646180720000|2022-03-02 00:25:20|482.71|479.07|482.82|479.18|482.82|479.18|482.71|479.07|0
1646180730000|2022-03-02 00:25:30|482.91|479.27|483.32|479.68|483.32|479.68|482.91|479.27|0
1646180740000|2022-03-02 00:25:40|483.22|479.58|483.12|479.48|483.22|479.58|483.12|479.48|0
1646180750000|2022-03-02 00:25:50|482.91|479.27|482.31|478.67|482.91|479.27|482.31|478.67|0
1646180760000|2022-03-02 00:26:00|482.41|478.77|482.41|478.77|482.51|478.87|482.41|478.77|0
1646180770000|2022-03-02 00:26:10|482.51|478.87|483.52|479.88|483.52|479.88|482.51|478.87|0
1646180780000|2022-03-02 00:26:20|483.42|479.78|483.32|479.68|483.42|479.78|483.32|479.68|0
1646180790000|2022-03-02 00:26:30|483.42|479.78|483.72|480.08|483.72|480.08|483.42|479.78|0
1646180800000|2022-03-02 00:26:40|483.83|480.19|483.83|480.19|483.83|480.19|483.83|480.19|0
1646180810000|2022-03-02 00:26:50|483.93|480.29|484.03|480.39|484.13|480.49|483.93|480.29|0
1646180820000|2022-03-02 00:27:00|484.13|480.49|483.93|480.29|484.13|480.49|483.93|480.29|0
1646180830000|2022-03-02 00:27:10|484.03|480.39|483.83|480.19|484.13|480.49|483.83|480.19|0
1646180840000|2022-03-02 00:27:20|483.72|480.08|483.93|480.29|484.03|480.39|483.72|480.08|0
1646180850000|2022-03-02 00:27:30|484.13|480.49|484.13|480.49|484.13|480.49|484.03|480.39|0
1646180860000|2022-03-02 00:27:40|484.03|480.39|482.91|479.27|484.03|480.39|482.91|479.27|0
1646180870000|2022-03-02 00:27:50|483.02|479.38|483.02|479.38|483.02|479.38|483.02|479.38|0
1646180880000|2022-03-02 00:28:00|483.32|479.68|483.83|480.19|483.83|480.19|483.32|479.68|0
1646180890000|2022-03-02 00:28:10|483.93|480.29|483.52|479.88|483.93|480.29|483.52|479.88|0
1646180900000|2022-03-02 00:28:20|483.63|479.99|483.63|479.99|483.63|479.99|483.63|479.99|0
1646180910000|2022-03-02 00:28:30|483.52|479.88|483.02|479.38|483.52|479.88|483.02|479.38|0
1646180920000|2022-03-02 00:28:40|482.82|479.18|483.32|479.68|483.52|479.88|482.82|479.18|0
1646180930000|2022-03-02 00:28:50|483.11|479.47|483.32|479.68|483.32|479.68|483.11|479.47|0
1646180940000|2022-03-02 00:29:00|483.42|479.78|482.91|479.27|483.52|479.88|482.91|479.27|0
1646180950000|2022-03-02 00:29:10|483.11|479.47|483.11|479.47|483.11|479.47|483.02|479.38|0
1646180960000|2022-03-02 00:29:20|482.91|479.27|483.11|479.47|483.11|479.47|482.91|479.27|0
1646180970000|2022-03-02 00:29:30|483.72|480.08|483.92|480.28|484.13|480.49|483.72|480.08|0
1646180980000|2022-03-02 00:29:40|483.83|480.19|483.62|479.98|483.83|480.19|483.62|479.98|0
1646180990000|2022-03-02 00:29:50|483.72|480.08|483.72|480.08|483.72|480.08|483.72|480.08|0
1646181000000|2022-03-02 00:30:00|483.83|480.19|484.53|480.89|484.53|480.89|483.83|480.19|0
1646181010000|2022-03-02 00:30:10|484.64|481|484.53|480.89|484.64|481|484.53|480.89|0
1646181020000|2022-03-02 00:30:20|484.74|481.1|484.94|481.3|484.94|481.3|484.74|481.1|0
1646181030000|2022-03-02 00:30:30|485.04|481.4|485.34|481.7|485.34|481.7|484.94|481.3|0
1646181040000|2022-03-02 00:30:40|485.45|481.81|485.45|481.81|485.55|481.91|485.45|481.81|0
1646181050000|2022-03-02 00:30:50|485.34|481.7|485.34|481.7|485.34|481.7|485.34|481.7|0
1646181060000|2022-03-02 00:31:00|485.25|481.61|483.72|480.08|485.25|481.61|483.72|480.08|0
1646181070000|2022-03-02 00:31:10|483.83|480.19|483.72|480.08|483.83|480.19|483.72|480.08|0
1646181080000|2022-03-02 00:31:20|483.83|480.19|483.72|480.08|483.92|480.28|483.52|479.88|0
1646181090000|2022-03-02 00:31:30|483.92|480.28|483.83|480.19|484.03|480.39|483.83|480.19|0
1646181100000|2022-03-02 00:31:40|483.92|480.28|484.33|480.69|484.33|480.69|483.92|480.28|0
1646181110000|2022-03-02 00:31:50|484.23|480.59|484.23|480.59|484.23|480.59|483.92|480.28|0
1646181120000|2022-03-02 00:32:00|484.33|480.69|484.33|480.69|484.33|480.69|484.33|480.69|0
1646181130000|2022-03-02 00:32:10|484.23|480.59|484.33|480.69|484.53|480.89|484.23|480.59|0
1646181140000|2022-03-02 00:32:20|483.92|480.28|484.23|480.59|484.23|480.59|483.92|480.28|0
1646181150000|2022-03-02 00:32:30|484.33|480.69|484.33|480.69|484.33|480.69|484.33|480.69|0
1646181160000|2022-03-02 00:32:40|484.13|480.49|483.92|480.28|484.13|480.49|483.92|480.28|0
1646181170000|2022-03-02 00:32:50|483.83|480.19|483.52|479.88|483.83|480.19|483.52|479.88|0
1646181180000|2022-03-02 00:33:00|483.32|479.68|483.52|479.88|483.72|480.08|483.32|479.68|0
1646181190000|2022-03-02 00:33:10|483.83|480.19|483.83|480.19|483.83|480.19|483.72|480.08|0
1646181200000|2022-03-02 00:33:20|483.92|480.28|484.13|480.49|484.13|480.49|483.92|480.28|0
1646181210000|2022-03-02 00:33:30|484.23|480.59|483.83|480.19|484.23|480.59|483.83|480.19|0
1646181220000|2022-03-02 00:33:40|484.03|480.39|484.03|480.39|484.03|480.39|483.92|480.28|0
1646181230000|2022-03-02 00:33:50|484.23|480.59|484.64|481|484.84|481.2|484.23|480.59|0
1646181240000|2022-03-02 00:34:00|484.73|481.09|486.36|482.72|486.36|482.72|484.73|481.09|0
1646181250000|2022-03-02 00:34:10|486.76|483.12|487.88|484.24|487.88|484.24|486.76|483.12|0
1646181260000|2022-03-02 00:34:20|487.48|483.84|487.48|483.84|487.48|483.84|487.17|483.53|0
1646181270000|2022-03-02 00:34:30|487.17|483.53|487.07|483.43|487.17|483.53|486.97|483.33|0
1646181280000|2022-03-02 00:34:40|487.17|483.53|487.98|484.34|487.98|484.34|487.17|483.53|0
1646181290000|2022-03-02 00:34:50|487.78|484.14|487.37|483.73|487.78|484.14|487.37|483.73|0
1646181300000|2022-03-02 00:35:00|487.48|483.84|487.48|483.84|487.68|484.04|487.48|483.84|0
1646181310000|2022-03-02 00:35:10|487.37|483.73|487.88|484.24|487.88|484.24|487.27|483.63|0
1646181320000|2022-03-02 00:35:20|487.78|484.14|487.88|484.24|487.88|484.24|487.58|483.94|0
1646181330000|2022-03-02 00:35:30|487.78|484.14|487.78|484.14|487.88|484.24|487.78|484.14|0
1646181340000|2022-03-02 00:35:40|488.09|484.45|488.09|484.45|488.09|484.45|488.09|484.45|0
1646181350000|2022-03-02 00:35:50|487.98|484.34|488.09|484.45|488.09|484.45|487.98|484.34|0
1646181360000|2022-03-02 00:36:00|487.88|484.24|487.98|484.34|487.98|484.34|487.88|484.24|0
1646181370000|2022-03-02 00:36:10|488.09|484.45|488.09|484.45|488.09|484.45|487.88|484.24|0
1646181380000|2022-03-02 00:36:20|487.98|484.34|487.98|484.34|488.19|484.55|487.98|484.34|0
1646181390000|2022-03-02 00:36:30|487.78|484.14|487.78|484.14|487.88|484.24|487.78|484.14|0
1646181400000|2022-03-02 00:36:40|487.68|484.04|487.27|483.63|487.68|484.04|487.17|483.53|0
1646181410000|2022-03-02 00:36:50|486.97|483.33|486.56|482.92|486.97|483.33|486.56|482.92|0
1646181420000|2022-03-02 00:37:00|486.46|482.82|486.36|482.72|486.66|483.02|486.36|482.72|0
1646181430000|2022-03-02 00:37:10|486.56|482.92|486.56|482.92|486.56|482.92|486.56|482.92|0
1646181440000|2022-03-02 00:37:20|486.76|483.12|487.27|483.63|487.27|483.63|486.56|482.92|0
1646181450000|2022-03-02 00:37:30|486.97|483.33|487.37|483.73|487.37|483.73|486.97|483.33|0
1646181460000|2022-03-02 00:37:40|487.48|483.84|487.27|483.63|487.57|483.93|487.27|483.63|0
1646181470000|2022-03-02 00:37:50|487.37|483.73|486.96|483.32|487.37|483.73|486.96|483.32|0
1646181480000|2022-03-02 00:38:00|487.57|483.93|487.37|483.73|487.57|483.93|487.37|483.73|0
1646181490000|2022-03-02 00:38:10|487.27|483.63|487.27|483.63|487.27|483.63|487.27|483.63|0
1646181500000|2022-03-02 00:38:20|487.57|483.93|488.39|484.75|488.39|484.75|487.37|483.73|0
1646181510000|2022-03-02 00:38:30|488.09|484.45|488.59|484.95|488.59|484.95|488.09|484.45|0
1646181520000|2022-03-02 00:38:40|488.7|485.06|488.49|484.85|488.7|485.06|488.39|484.75|0
1646181530000|2022-03-02 00:38:50|488.09|484.45|488.29|484.65|488.29|484.65|488.09|484.45|0
1646181540000|2022-03-02 00:39:00|488.39|484.75|488.79|485.15|488.79|485.15|488.29|484.65|0
1646181550000|2022-03-02 00:39:10|488.7|485.06|488.7|485.06|488.7|485.06|488.7|485.06|0
1646181560000|2022-03-02 00:39:20|488.59|484.95|489.2|485.56|489.2|485.56|488.59|484.95|0
1646181570000|2022-03-02 00:39:30|488.79|485.15|488.79|485.15|489|485.36|488.7|485.06|0
1646181580000|2022-03-02 00:39:40|488.7|485.06|488.7|485.06|488.7|485.06|488.59|484.95|0
1646181590000|2022-03-02 00:39:50|488.79|485.15|488.49|484.85|488.79|485.15|488.49|484.85|0
1646181600000|2022-03-02 00:40:00|488.39|484.75|488.39|484.75|488.7|485.06|488.29|484.65|0
1646181610000|2022-03-02 00:40:10|488.18|484.54|488.18|484.54|488.18|484.54|488.18|484.54|0
1646181620000|2022-03-02 00:40:20|488.7|485.06|489|485.36|489|485.36|488.7|485.06|0
1646181630000|2022-03-02 00:40:30|488.79|485.15|488.39|484.75|488.79|485.15|488.39|484.75|0
1646181640000|2022-03-02 00:40:40|488.29|484.65|488.09|484.45|488.29|484.65|488.09|484.45|0
1646181650000|2022-03-02 00:40:50|487.37|483.73|487.78|484.14|487.78|484.14|487.37|483.73|0
1646181660000|2022-03-02 00:41:00|487.68|484.04|487.37|483.73|487.68|484.04|487.37|483.73|0
1646181670000|2022-03-02 00:41:10|487.17|483.53|487.07|483.43|487.27|483.63|487.07|483.43|0
1646181680000|2022-03-02 00:41:20|487.27|483.63|487.88|484.24|487.88|484.24|487.27|483.63|0
1646181690000|2022-03-02 00:41:30|487.78|484.14|487.68|484.04|487.78|484.14|487.68|484.04|0
1646181700000|2022-03-02 00:41:40|487.57|483.93|487.57|483.93|487.57|483.93|487.57|483.93|0
1646181710000|2022-03-02 00:41:50|487.68|484.04|487.78|484.14|487.78|484.14|487.68|484.04|0
1646181720000|2022-03-02 00:42:00|487.48|483.84|487.48|483.84|487.57|483.93|487.37|483.73|0
1646181730000|2022-03-02 00:42:10|487.37|483.73|487.07|483.43|487.37|483.73|487.07|483.43|0
1646181740000|2022-03-02 00:42:20|487.37|483.73|487.07|483.43|487.37|483.73|487.07|483.43|0
1646181750000|2022-03-02 00:42:30|486.76|483.12|485.95|482.31|486.76|483.12|485.95|482.31|0
1646181760000|2022-03-02 00:42:40|486.15|482.51|486.15|482.51|486.15|482.51|486.15|482.51|0
1646181770000|2022-03-02 00:42:50|486.35|482.71|485.95|482.31|486.35|482.71|485.95|482.31|0
1646181780000|2022-03-02 00:43:00|485.85|482.21|486.15|482.51|486.15|482.51|485.85|482.21|0
1646181790000|2022-03-02 00:43:10|486.35|482.71|486.56|482.92|486.56|482.92|486.15|482.51|0
1646181800000|2022-03-02 00:43:20|486.76|483.12|486.46|482.82|486.76|483.12|486.15|482.51|0
1646181810000|2022-03-02 00:43:30|486.35|482.71|486.46|482.82|486.46|482.82|486.35|482.71|0
1646181820000|2022-03-02 00:43:40|486.35|482.71|486.35|482.71|486.35|482.71|486.05|482.41|0
1646181830000|2022-03-02 00:43:50|486.46|482.82|486.56|482.92|486.56|482.92|486.46|482.82|0
1646181840000|2022-03-02 00:44:00|486.46|482.82|486.35|482.71|486.46|482.82|486.35|482.71|0
1646181850000|2022-03-02 00:44:10|486.56|482.92|486.56|482.92|486.56|482.92|486.56|482.92|0
1646181860000|2022-03-02 00:44:20|486.76|483.12|486.76|483.12|486.76|483.12|486.76|483.12|0
1646181870000|2022-03-02 00:44:30|486.56|482.92|486.56|482.92|486.56|482.92|486.56|482.92|0
1646181880000|2022-03-02 00:44:40|486.76|483.12|486.76|483.12|486.86|483.22|486.76|483.12|0
1646181890000|2022-03-02 00:44:50|486.66|483.02|486.66|483.02|486.66|483.02|486.66|483.02|0
1646181900000|2022-03-02 00:45:00|486.76|483.12|486.86|483.22|486.96|483.32|486.76|483.12|0
1646181910000|2022-03-02 00:45:10|486.66|483.02|486.56|482.92|486.66|483.02|486.56|482.92|0
1646181920000|2022-03-02 00:45:20|486.66|483.02|486.15|482.51|486.66|483.02|486.15|482.51|0
1646181930000|2022-03-02 00:45:30|486.26|482.62|486.35|482.71|486.35|482.71|486.26|482.62|0
1646181940000|2022-03-02 00:45:40|486.46|482.82|486.66|483.02|486.66|483.02|486.46|482.82|0
1646181950000|2022-03-02 00:45:50|486.76|483.12|486.15|482.51|486.86|483.22|486.15|482.51|0
1646181960000|2022-03-02 00:46:00|486.05|482.41|485.34|481.7|486.05|482.41|485.34|481.7|0
1646181970000|2022-03-02 00:46:10|485.54|481.9|485.34|481.7|485.54|481.9|485.34|481.7|0
1646181980000|2022-03-02 00:46:20|485.13|481.49|485.24|481.6|485.34|481.7|485.13|481.49|0
1646181990000|2022-03-02 00:46:30|485.04|481.4|484.83|481.19|485.04|481.4|484.83|481.19|0
1646182000000|2022-03-02 00:46:40|484.43|480.79|484.32|480.68|484.43|480.79|484.32|480.68|0
1646182010000|2022-03-02 00:46:50|483.92|480.28|484.73|481.09|484.73|481.09|483.92|480.28|0
1646182020000|2022-03-02 00:47:00|484.93|481.29|484.73|481.09|484.93|481.29|484.73|481.09|0
1646182030000|2022-03-02 00:47:10|484.83|481.19|484.73|481.09|484.93|481.29|484.73|481.09|0
1646182040000|2022-03-02 00:47:20|484.53|480.89|484.23|480.59|484.53|480.89|484.12|480.48|0
1646182050000|2022-03-02 00:47:30|484.12|480.48|484.32|480.68|484.32|480.68|484.12|480.48|0
1646182060000|2022-03-02 00:47:40|484.23|480.59|484.23|480.59|484.23|480.59|484.23|480.59|0
1646182070000|2022-03-02 00:47:50|484.12|480.48|484.32|480.68|484.32|480.68|484.12|480.48|0
1646182080000|2022-03-02 00:48:00|484.73|481.09|484.93|481.29|484.93|481.29|484.73|481.09|0
1646182090000|2022-03-02 00:48:10|484.83|481.19|484.93|481.29|484.93|481.29|484.83|481.19|0
1646182100000|2022-03-02 00:48:20|484.73|481.09|485.24|481.6|485.24|481.6|484.73|481.09|0
1646182110000|2022-03-02 00:48:30|484.93|481.29|485.34|481.7|485.44|481.8|484.93|481.29|0
1646182120000|2022-03-02 00:48:40|485.13|481.49|485.13|481.49|485.24|481.6|485.13|481.49|0
1646182130000|2022-03-02 00:48:50|485.34|481.7|485.54|481.9|485.54|481.9|485.24|481.6|0
1646182140000|2022-03-02 00:49:00|485.44|481.8|486.25|482.61|486.25|482.61|485.44|481.8|0
1646182150000|2022-03-02 00:49:10|486.15|482.51|485.44|481.8|486.15|482.51|485.44|481.8|0
1646182160000|2022-03-02 00:49:20|485.54|481.9|485.54|481.9|485.74|482.1|485.54|481.9|0
1646182180000|2022-03-02 00:49:40|485.74|482.1|486.05|482.41|486.05|482.41|485.74|482.1|0
1646182190000|2022-03-02 00:49:50|485.94|482.3|486.15|482.51|486.15|482.51|485.94|482.3|0
1646182200000|2022-03-02 00:50:00|485.94|482.3|485.94|482.3|485.94|482.3|485.94|482.3|0
1646182220000|2022-03-02 00:50:20|486.05|482.41|485.74|482.1|486.05|482.41|485.74|482.1|0
1646182230000|2022-03-02 00:50:30|485.94|482.3|485.94|482.3|485.94|482.3|485.94|482.3|0
1646182240000|2022-03-02 00:50:40|485.85|482.21|485.85|482.21|485.85|482.21|485.74|482.1|0
1646182250000|2022-03-02 00:50:50|486.05|482.41|485.54|481.9|486.05|482.41|485.54|481.9|0
1646182260000|2022-03-02 00:51:00|485.13|481.49|484.63|480.99|485.13|481.49|484.63|480.99|0
1646182270000|2022-03-02 00:51:10|484.73|481.09|484.73|481.09|484.73|481.09|484.73|481.09|0
1646182280000|2022-03-02 00:51:20|484.43|480.79|484.32|480.68|484.43|480.79|484.32|480.68|0
1646182290000|2022-03-02 00:51:30|484.52|480.88|484.83|481.19|484.93|481.29|484.52|480.88|0
1646182300000|2022-03-02 00:51:40|484.73|481.09|485.64|482|485.64|482|484.73|481.09|0
1646182310000|2022-03-02 00:51:50|486.15|482.51|486.46|482.82|486.46|482.82|486.15|482.51|0
1646182320000|2022-03-02 00:52:00|486.35|482.71|486.55|482.91|486.55|482.91|486.35|482.71|0
1646182330000|2022-03-02 00:52:10|486.46|482.82|486.46|482.82|486.46|482.82|486.46|482.82|0
1646182340000|2022-03-02 00:52:20|486.55|482.91|486.76|483.12|486.76|483.12|486.55|482.91|0
1646182350000|2022-03-02 00:52:30|486.55|482.91|486.46|482.82|486.66|483.02|486.46|482.82|0
1646182360000|2022-03-02 00:52:40|486.96|483.32|486.86|483.22|486.96|483.32|486.86|483.22|0
1646182370000|2022-03-02 00:52:50|486.96|483.32|486.96|483.32|486.96|483.32|486.76|483.12|0
1646182380000|2022-03-02 00:53:00|486.76|483.12|486.15|482.51|486.76|483.12|486.15|482.51|0
1646182390000|2022-03-02 00:53:10|485.64|482|485.64|482|485.64|482|485.54|481.9|0
1646182400000|2022-03-02 00:53:20|485.85|482.21|485.94|482.3|485.94|482.3|485.85|482.21|0
1646182410000|2022-03-02 00:53:30|486.15|482.51|485.74|482.1|486.15|482.51|485.74|482.1|0
1646182420000|2022-03-02 00:53:40|485.64|482|485.74|482.1|485.85|482.21|485.64|482|0
1646182430000|2022-03-02 00:53:50|485.64|482|485.74|482.1|485.74|482.1|485.64|482|0
1646182440000|2022-03-02 00:54:00|485.85|482.21|485.74|482.1|486.05|482.41|485.74|482.1|0
1646182450000|2022-03-02 00:54:10|485.33|481.69|484.83|481.19|485.33|481.69|484.73|481.09|0
1646182460000|2022-03-02 00:54:20|484.63|480.99|484.83|481.19|485.03|481.39|484.63|480.99|0
1646182470000|2022-03-02 00:54:30|484.63|480.99|484.32|480.68|484.63|480.99|484.12|480.48|0
1646182480000|2022-03-02 00:54:40|484.52|480.88|484.83|481.19|484.83|481.19|484.32|480.68|0
1646182490000|2022-03-02 00:54:50|484.73|481.09|484.93|481.29|485.03|481.39|484.73|481.09|0
1646182500000|2022-03-02 00:55:00|485.03|481.39|484.73|481.09|485.13|481.49|484.73|481.09|0
1646182510000|2022-03-02 00:55:10|484.52|480.88|484.22|480.58|484.63|480.99|484.22|480.58|0
1646182520000|2022-03-02 00:55:20|484.52|480.88|485.33|481.69|485.33|481.69|484.52|480.88|0
1646182530000|2022-03-02 00:55:30|485.44|481.8|485.24|481.6|485.44|481.8|485.24|481.6|0
1646182540000|2022-03-02 00:55:40|485.13|481.49|484.93|481.29|485.13|481.49|484.93|481.29|0
1646182550000|2022-03-02 00:55:50|484.83|481.19|485.03|481.39|485.03|481.39|484.83|481.19|0
1646182560000|2022-03-02 00:56:00|485.24|481.6|485.13|481.49|485.24|481.6|485.13|481.49|0
1646182570000|2022-03-02 00:56:10|485.03|481.39|484.63|480.99|485.03|481.39|484.63|480.99|0
1646182580000|2022-03-02 00:56:20|484.93|481.29|485.33|481.69|485.33|481.69|484.93|481.29|0
1646182590000|2022-03-02 00:56:30|485.54|481.9|485.24|481.6|485.54|481.9|485.24|481.6|0
1646182600000|2022-03-02 00:56:40|485.33|481.69|485.24|481.6|485.33|481.69|485.24|481.6|0
1646182610000|2022-03-02 00:56:50|485.03|481.39|484.72|481.08|485.03|481.39|484.72|481.08|0
1646182620000|2022-03-02 00:57:00|484.83|481.19|484.83|481.19|485.03|481.39|484.83|481.19|0
1646182630000|2022-03-02 00:57:10|485.03|481.39|485.24|481.6|485.24|481.6|485.03|481.39|0
1646182640000|2022-03-02 00:57:20|485.13|481.49|484.83|481.19|485.13|481.49|484.83|481.19|0
1646182650000|2022-03-02 00:57:30|484.93|481.29|484.83|481.19|484.93|481.29|484.83|481.19|0
1646182670000|2022-03-02 00:57:50|484.72|481.08|484.63|480.99|484.72|481.08|484.63|480.99|0
1646182680000|2022-03-02 00:58:00|484.42|480.78|484.42|480.78|484.42|480.78|484.32|480.68|0
1646182690000|2022-03-02 00:58:10|484.52|480.88|484.83|481.19|484.83|481.19|484.52|480.88|0
1646182700000|2022-03-02 00:58:20|484.93|481.29|484.52|480.88|484.93|481.29|484.42|480.78|0
1646182710000|2022-03-02 00:58:30|484.32|480.68|484.72|481.08|484.72|481.08|484.32|480.68|0
1646182720000|2022-03-02 00:58:40|484.52|480.88|485.03|481.39|485.03|481.39|484.52|480.88|0
1646182730000|2022-03-02 00:58:50|485.24|481.6|485.33|481.69|485.33|481.69|485.24|481.6|0
1646182740000|2022-03-02 00:59:00|485.13|481.49|484.83|481.19|485.13|481.49|484.83|481.19|0
1646182750000|2022-03-02 00:59:10|484.72|481.08|484.83|481.19|484.83|481.19|484.72|481.08|0
1646182760000|2022-03-02 00:59:20|485.13|481.49|484.83|481.19|485.13|481.49|484.83|481.19|0
1646182770000|2022-03-02 00:59:30|484.93|481.29|484.52|480.88|484.93|481.29|484.52|480.88|0
1646182790000|2022-03-02 00:59:50|484.83|481.19|484.72|481.08|484.83|481.19|484.52|480.88|0
1646182800000|2022-03-02 01:00:00|484.32|480.68|485.74|482.1|485.74|482.1|484.32|480.68|0
1646182810000|2022-03-02 01:00:10|485.84|482.2|485.74|482.1|485.94|482.3|485.53|481.89|0
1646182820000|2022-03-02 01:00:20|485.23|481.59|484.83|481.19|485.23|481.59|484.83|481.19|0
1646182830000|2022-03-02 01:00:30|484.42|480.78|484.42|480.78|484.42|480.78|484.42|480.78|0
1646182840000|2022-03-02 01:00:40|484.63|480.99|484.52|480.88|484.63|480.99|484.52|480.88|0
1646182850000|2022-03-02 01:00:50|484.42|480.78|484.12|480.48|484.42|480.78|484.12|480.48|0
1646182860000|2022-03-02 01:01:00|483.91|480.27|484.32|480.68|484.32|480.68|483.91|480.27|0
1646182870000|2022-03-02 01:01:10|484.42|480.78|484.63|480.99|484.63|480.99|484.42|480.78|0
1646182880000|2022-03-02 01:01:20|484.93|481.29|485.23|481.59|485.23|481.59|484.93|481.29|0
1646182890000|2022-03-02 01:01:30|485.44|481.8|484.42|480.78|485.44|481.8|484.42|480.78|0
1646182900000|2022-03-02 01:01:40|485.03|481.39|484.63|480.99|485.03|481.39|484.63|480.99|0
1646182910000|2022-03-02 01:01:50|484.42|480.78|484.32|480.68|484.42|480.78|484.32|480.68|0
1646182920000|2022-03-02 01:02:00|484.52|480.88|484.42|480.78|484.52|480.88|484.32|480.68|0
1646182930000|2022-03-02 01:02:10|484.63|480.99|483.91|480.27|484.63|480.99|483.91|480.27|0
1646182940000|2022-03-02 01:02:20|483.3|479.66|482.49|478.85|483.3|479.66|482.49|478.85|0
1646182950000|2022-03-02 01:02:30|482.6|478.96|482.6|478.96|482.7|479.06|482.49|478.85|0
1646182960000|2022-03-02 01:02:40|482.4|478.76|482.49|478.85|482.49|478.85|482.4|478.76|0
1646182970000|2022-03-02 01:02:50|482.7|479.06|482.19|478.55|482.7|479.06|482.09|478.45|0
1646182980000|2022-03-02 01:03:00|481.89|478.25|481.79|478.15|481.89|478.25|481.59|477.95|0
1646182990000|2022-03-02 01:03:10|481.89|478.25|482.29|478.65|482.29|478.65|481.89|478.25|0
1646183000000|2022-03-02 01:03:20|482.7|479.06|483.1|479.46|483.1|479.46|482.6|478.96|0
1646183010000|2022-03-02 01:03:30|483.3|479.66|483.1|479.46|483.41|479.77|483.1|479.46|0
1646183020000|2022-03-02 01:03:40|483.3|479.66|483.91|480.27|483.91|480.27|483.3|479.66|0
1646183030000|2022-03-02 01:03:50|484.32|480.68|484.92|481.28|484.92|481.28|483.91|480.27|0
1646183040000|2022-03-02 01:04:00|484.72|481.08|484.72|481.08|484.83|481.19|484.72|481.08|0
1646183060000|2022-03-02 01:04:20|484.92|481.28|484.92|481.28|484.92|481.28|484.92|481.28|0
1646183070000|2022-03-02 01:04:30|485.44|481.8|485.23|481.59|485.53|481.89|485.13|481.49|0
1646183080000|2022-03-02 01:04:40|485.94|482.3|485.94|482.3|485.94|482.3|485.74|482.1|0
1646183090000|2022-03-02 01:04:50|486.14|482.5|486.14|482.5|486.25|482.61|486.04|482.4|0
1646183100000|2022-03-02 01:05:00|486.34|482.7|486.75|483.11|486.75|483.11|486.34|482.7|0
1646183110000|2022-03-02 01:05:10|486.55|482.91|486.34|482.7|486.55|482.91|486.34|482.7|0
1646183120000|2022-03-02 01:05:20|486.95|483.31|486.55|482.91|486.95|483.31|486.55|482.91|0
1646183130000|2022-03-02 01:05:30|486.45|482.81|486.25|482.61|486.45|482.81|486.25|482.61|0
1646183140000|2022-03-02 01:05:40|485.74|482.1|488.38|484.74|488.38|484.74|485.74|482.1|0
1646183150000|2022-03-02 01:05:50|488.89|485.25|488.28|484.64|488.89|485.25|488.28|484.64|0
1646183160000|2022-03-02 01:06:00|488.38|484.74|488.08|484.44|488.38|484.74|487.97|484.33|0
1646183170000|2022-03-02 01:06:10|488.38|484.74|488.48|484.84|488.48|484.84|488.28|484.64|0
1646183180000|2022-03-02 01:06:20|488.38|484.74|487.47|483.83|488.38|484.74|487.36|483.72|0
1646183190000|2022-03-02 01:06:30|487.56|483.92|487.36|483.72|487.67|484.03|487.36|483.72|0
1646183200000|2022-03-02 01:06:40|487.56|483.92|487.36|483.72|487.56|483.92|487.36|483.72|0
1646183210000|2022-03-02 01:06:50|487.56|483.92|485.74|482.1|487.56|483.92|485.74|482.1|0
1646183220000|2022-03-02 01:07:00|486.25|482.61|484.92|481.28|486.25|482.61|484.92|481.28|0
1646183230000|2022-03-02 01:07:10|484.72|481.08|483.71|480.07|484.83|481.19|483.71|480.07|0
1646183240000|2022-03-02 01:07:20|483.5|479.86|485.13|481.49|485.13|481.49|483.5|479.86|0
1646183250000|2022-03-02 01:07:30|485.33|481.69|485.64|482|485.64|482|485.33|481.69|0
1646183260000|2022-03-02 01:07:40|486.55|482.91|486.04|482.4|486.55|482.91|486.04|482.4|0
1646183270000|2022-03-02 01:07:50|486.14|482.5|485.84|482.2|486.14|482.5|485.64|482|0
1646183280000|2022-03-02 01:08:00|485.64|482|485.23|481.59|485.64|482|485.13|481.49|0
1646183290000|2022-03-02 01:08:10|484.62|480.98|484.83|481.19|484.83|481.19|484.62|480.98|0
1646183300000|2022-03-02 01:08:20|485.13|481.49|484.92|481.28|485.23|481.59|484.92|481.28|0
1646183310000|2022-03-02 01:08:30|485.03|481.39|485.84|482.2|485.84|482.2|484.92|481.28|0
1646183320000|2022-03-02 01:08:40|486.04|482.4|485.33|481.69|486.04|482.4|485.33|481.69|0
1646183330000|2022-03-02 01:08:50|485.43|481.79|484.62|480.98|485.43|481.79|484.62|480.98|0
1646183340000|2022-03-02 01:09:00|484.22|480.58|483.81|480.17|484.22|480.58|483.71|480.07|0
1646183350000|2022-03-02 01:09:10|483.91|480.27|484.31|480.67|484.31|480.67|483.91|480.27|0
1646183360000|2022-03-02 01:09:20|484.62|480.98|485.84|482.2|485.84|482.2|484.62|480.98|0
1646183370000|2022-03-02 01:09:30|485.73|482.09|485.73|482.09|485.73|482.09|485.73|482.09|0
1646183380000|2022-03-02 01:09:40|485.84|482.2|486.85|483.21|486.85|483.21|485.84|482.2|0
1646183390000|2022-03-02 01:09:50|487.06|483.42|487.56|483.92|487.87|484.23|487.06|483.42|0
1646183400000|2022-03-02 01:10:00|487.26|483.62|486.95|483.31|487.26|483.62|486.45|482.81|0
1646183410000|2022-03-02 01:10:10|486.65|483.01|487.67|484.03|487.67|484.03|486.65|483.01|0
1646183420000|2022-03-02 01:10:20|487.97|484.33|488.38|484.74|488.58|484.94|487.97|484.33|0
1646183430000|2022-03-02 01:10:30|487.26|483.62|487.46|483.82|487.67|484.03|487.26|483.62|0
1646183440000|2022-03-02 01:10:40|487.16|483.52|487.16|483.52|487.16|483.52|486.85|483.21|0
1646183450000|2022-03-02 01:10:50|486.65|483.01|486.65|483.01|486.65|483.01|486.55|482.91|0
1646183460000|2022-03-02 01:11:00|486.25|482.61|486.04|482.4|486.25|482.61|486.04|482.4|0
1646183470000|2022-03-02 01:11:10|485.64|482|485.84|482.2|485.84|482.2|485.53|481.89|0
1646183480000|2022-03-02 01:11:20|485.53|481.89|485.43|481.79|485.64|482|485.43|481.79|0
1646183490000|2022-03-02 01:11:30|485.53|481.89|485.53|481.89|485.84|482.2|485.53|481.89|0
1646183500000|2022-03-02 01:11:40|485.43|481.79|485.33|481.69|485.43|481.79|485.33|481.69|0
1646183510000|2022-03-02 01:11:50|485.23|481.59|485.12|481.48|485.23|481.59|485.12|481.48|0
1646183520000|2022-03-02 01:12:00|485.03|481.39|485.94|482.3|485.94|482.3|485.03|481.39|0
1646183530000|2022-03-02 01:12:10|485.73|482.09|486.04|482.4|486.04|482.4|485.73|482.09|0
1646183540000|2022-03-02 01:12:20|486.24|482.6|486.65|483.01|486.85|483.21|486.24|482.6|0
1646183550000|2022-03-02 01:12:30|486.55|482.91|486.55|482.91|486.75|483.11|486.55|482.91|0
1646183560000|2022-03-02 01:12:40|486.34|482.7|485.53|481.89|486.34|482.7|485.53|481.89|0
1646183570000|2022-03-02 01:12:50|485.43|481.79|485.23|481.59|485.53|481.89|485.12|481.48|0
1646183580000|2022-03-02 01:13:00|485.33|481.69|485.64|482|485.84|482.2|485.33|481.69|0
1646183590000|2022-03-02 01:13:10|485.43|481.79|485.84|482.2|485.84|482.2|485.23|481.59|0
1646183600000|2022-03-02 01:13:20|485.73|482.09|485.84|482.2|485.84|482.2|485.73|482.09|0
1646183610000|2022-03-02 01:13:30|486.14|482.5|486.34|482.7|486.34|482.7|486.04|482.4|0
1646183620000|2022-03-02 01:13:40|485.94|482.3|485.94|482.3|485.94|482.3|485.94|482.3|0
1646183630000|2022-03-02 01:13:50|486.24|482.6|486.34|482.7|486.34|482.7|486.24|482.6|0
1646183640000|2022-03-02 01:14:00|486.45|482.81|486.54|482.9|486.54|482.9|486.45|482.81|0
1646183650000|2022-03-02 01:14:10|485.73|482.09|486.34|482.7|486.34|482.7|485.73|482.09|0
1646183660000|2022-03-02 01:14:20|486.45|482.81|486.04|482.4|486.45|482.81|486.04|482.4|0
1646183670000|2022-03-02 01:14:30|485.73|482.09|486.24|482.6|486.24|482.6|485.73|482.09|0
1646183680000|2022-03-02 01:14:40|486.45|482.81|486.65|483.01|486.65|483.01|486.45|482.81|0
1646183690000|2022-03-02 01:14:50|486.34|482.7|486.24|482.6|486.34|482.7|486.14|482.5|0
1646183700000|2022-03-02 01:15:00|486.14|482.5|486.14|482.5|486.34|482.7|486.04|482.4|0
1646183710000|2022-03-02 01:15:10|485.73|482.09|485.53|481.89|486.04|482.4|485.53|481.89|0
1646183720000|2022-03-02 01:15:20|485.23|481.59|485.73|482.09|485.93|482.29|485.23|481.59|0
1646183730000|2022-03-02 01:15:30|485.84|482.2|485.93|482.29|485.93|482.29|485.73|482.09|0
1646183740000|2022-03-02 01:15:40|486.04|482.4|486.24|482.6|486.24|482.6|486.04|482.4|0
1646183750000|2022-03-02 01:15:50|486.14|482.5|486.14|482.5|486.14|482.5|485.84|482.2|0
1646183760000|2022-03-02 01:16:00|486.04|482.4|486.14|482.5|486.14|482.5|486.04|482.4|0
1646183770000|2022-03-02 01:16:10|485.93|482.29|485.53|481.89|486.04|482.4|485.53|481.89|0
1646183780000|2022-03-02 01:16:20|485.63|481.99|485.93|482.29|485.93|482.29|485.33|481.69|0
1646183790000|2022-03-02 01:16:30|486.04|482.4|486.04|482.4|486.04|482.4|485.93|482.29|0
1646183800000|2022-03-02 01:16:40|486.14|482.5|485.43|481.79|486.14|482.5|485.43|481.79|0
1646183810000|2022-03-02 01:16:50|485.73|482.09|485.53|481.89|485.84|482.2|485.53|481.89|0
1646183820000|2022-03-02 01:17:00|485.84|482.2|485.73|482.09|486.34|482.7|485.73|482.09|0
1646183830000|2022-03-02 01:17:10|485.84|482.2|486.14|482.5|486.14|482.5|485.84|482.2|0
1646183840000|2022-03-02 01:17:20|485.93|482.29|485.93|482.29|485.93|482.29|485.93|482.29|0
1646183850000|2022-03-02 01:17:30|485.53|481.89|484.72|481.08|485.53|481.89|484.72|481.08|0
1646183860000|2022-03-02 01:17:40|484.92|481.28|484.92|481.28|484.92|481.28|484.92|481.28|0
1646183870000|2022-03-02 01:17:50|485.02|481.38|485.02|481.38|485.02|481.38|484.82|481.18|0
1646183880000|2022-03-02 01:18:00|484.92|481.28|486.14|482.5|486.24|482.6|484.92|481.28|0
1646183890000|2022-03-02 01:18:10|486.65|483.01|486.95|483.31|486.95|483.31|486.65|483.01|0
1646183900000|2022-03-02 01:18:20|487.36|483.72|486.95|483.31|487.36|483.72|486.95|483.31|0
1646183910000|2022-03-02 01:18:30|487.15|483.51|487.15|483.51|487.15|483.51|487.05|483.41|0
1646183920000|2022-03-02 01:18:40|487.05|483.41|487.56|483.92|487.66|484.02|487.05|483.41|0
1646183930000|2022-03-02 01:18:50|487.46|483.82|487.76|484.12|487.76|484.12|487.36|483.72|0
1646183940000|2022-03-02 01:19:00|488.17|484.53|487.87|484.23|488.17|484.53|487.66|484.02|0
1646183950000|2022-03-02 01:19:10|487.56|483.92|487.97|484.33|488.07|484.43|487.56|483.92|0
1646183960000|2022-03-02 01:19:20|487.87|484.23|487.56|483.92|487.87|484.23|487.56|483.92|0
1646183970000|2022-03-02 01:19:30|487.36|483.72|487.87|484.23|487.87|484.23|487.36|483.72|0
1646183980000|2022-03-02 01:19:40|487.76|484.12|487.66|484.02|487.76|484.12|487.56|483.92|0
1646183990000|2022-03-02 01:19:50|487.36|483.72|487.35|483.71|487.46|483.82|487.26|483.62|0
1646184000000|2022-03-02 01:20:00|487.56|483.92|486.65|483.01|487.56|483.92|486.24|482.6|0
1646184010000|2022-03-02 01:20:10|486.75|483.11|486.75|483.11|486.75|483.11|486.75|483.11|0
1646184020000|2022-03-02 01:20:20|486.34|482.7|486.54|482.9|486.54|482.9|486.34|482.7|0
1646184030000|2022-03-02 01:20:30|486.34|482.7|486.34|482.7|486.44|482.8|486.34|482.7|0
1646184040000|2022-03-02 01:20:40|486.24|482.6|487.05|483.41|487.05|483.41|486.24|482.6|0
1646184050000|2022-03-02 01:20:50|486.65|483.01|486.74|483.1|486.74|483.1|486.54|482.9|0
1646184060000|2022-03-02 01:21:00|486.54|482.9|486.54|482.9|486.54|482.9|486.54|482.9|0
1646184070000|2022-03-02 01:21:10|486.44|482.8|486.44|482.8|486.44|482.8|486.44|482.8|0
1646184080000|2022-03-02 01:21:20|486.34|482.7|486.24|482.6|486.34|482.7|486.04|482.4|0
1646184090000|2022-03-02 01:21:30|486.34|482.7|485.93|482.29|486.34|482.7|485.93|482.29|0
1646184100000|2022-03-02 01:21:40|486.04|482.4|486.14|482.5|486.24|482.6|486.04|482.4|0
1646184110000|2022-03-02 01:21:50|486.24|482.6|485.93|482.29|486.24|482.6|485.93|482.29|0
1646184120000|2022-03-02 01:22:00|486.04|482.4|486.14|482.5|486.14|482.5|485.93|482.29|0
1646184130000|2022-03-02 01:22:10|485.43|481.79|485.43|481.79|485.43|481.79|485.43|481.79|0
1646184140000|2022-03-02 01:22:20|485.32|481.68|486.04|482.4|486.04|482.4|485.12|481.48|0
1646184150000|2022-03-02 01:22:30|485.83|482.19|486.54|482.9|486.54|482.9|485.83|482.19|0
1646184160000|2022-03-02 01:22:40|486.34|482.7|486.44|482.8|486.65|483.01|486.24|482.6|0
1646184170000|2022-03-02 01:22:50|487.05|483.41|486.85|483.21|487.15|483.51|486.85|483.21|0
1646184180000|2022-03-02 01:23:00|487.15|483.51|487.15|483.51|487.15|483.51|487.15|483.51|0
1646184190000|2022-03-02 01:23:10|487.35|483.71|487.05|483.41|487.46|483.82|487.05|483.41|0
1646184200000|2022-03-02 01:23:20|486.95|483.31|487.05|483.41|487.05|483.41|486.95|483.31|0
1646184210000|2022-03-02 01:23:30|487.15|483.51|487.15|483.51|487.35|483.71|487.15|483.51|0
1646184220000|2022-03-02 01:23:40|487.05|483.41|487.35|483.71|487.35|483.71|487.05|483.41|0
1646184230000|2022-03-02 01:23:50|487.46|483.82|487.46|483.82|487.46|483.82|487.46|483.82|0
1646184240000|2022-03-02 01:24:00|487.35|483.71|487.96|484.32|487.96|484.32|487.35|483.71|0
1646184250000|2022-03-02 01:24:10|488.37|484.73|489.49|485.85|490|486.36|488.37|484.73|0
1646184260000|2022-03-02 01:24:20|489.7|486.06|489.8|486.16|489.8|486.16|489.7|486.06|0
1646184270000|2022-03-02 01:24:30|490|486.36|489.79|486.15|490|486.36|489.79|486.15|0
1646184280000|2022-03-02 01:24:40|490|486.36|489.7|486.06|490|486.36|489.7|486.06|0
1646184290000|2022-03-02 01:24:50|489.59|485.95|489.59|485.95|489.79|486.15|489.59|485.95|0
1646184300000|2022-03-02 01:25:00|489.79|486.15|489.49|485.85|489.79|486.15|489.39|485.75|0
1646184310000|2022-03-02 01:25:10|489.59|485.95|489.49|485.85|489.59|485.95|489.29|485.65|0
1646184320000|2022-03-02 01:25:20|489.59|485.95|489.9|486.26|489.9|486.26|489.59|485.95|0
1646184330000|2022-03-02 01:25:30|489.79|486.15|489.49|485.85|489.9|486.26|489.49|485.85|0
1646184340000|2022-03-02 01:25:40|489.39|485.75|489.39|485.75|489.39|485.75|489.39|485.75|0
1646184350000|2022-03-02 01:25:50|489.49|485.85|489.39|485.75|489.49|485.85|489.39|485.75|0
1646184360000|2022-03-02 01:26:00|489.79|486.15|489.79|486.15|490|486.36|489.7|486.06|0
1646184370000|2022-03-02 01:26:10|490.2|486.56|490.72|487.08|490.72|487.08|490.2|486.56|0
1646184380000|2022-03-02 01:26:20|489.39|485.75|489.18|485.54|489.39|485.75|489.18|485.54|0
1646184390000|2022-03-02 01:26:30|489.09|485.45|488.98|485.34|489.39|485.75|488.98|485.34|0
1646184400000|2022-03-02 01:26:40|488.78|485.14|488.88|485.24|488.88|485.24|488.78|485.14|0
1646184410000|2022-03-02 01:26:50|488.78|485.14|488.68|485.04|488.78|485.14|488.68|485.04|0
1646184420000|2022-03-02 01:27:00|488.78|485.14|489.09|485.45|489.09|485.45|488.78|485.14|0
1646184430000|2022-03-02 01:27:10|488.98|485.34|489.39|485.75|489.39|485.75|488.78|485.14|0
1646184440000|2022-03-02 01:27:20|489.29|485.65|489.49|485.85|489.59|485.95|489.29|485.65|0
1646184450000|2022-03-02 01:27:30|489.79|486.15|489.39|485.75|489.79|486.15|488.78|485.14|0
1646184460000|2022-03-02 01:27:40|489.49|485.85|489.49|485.85|489.49|485.85|489.49|485.85|0
1646184470000|2022-03-02 01:27:50|489.39|485.75|489.7|486.06|489.7|486.06|489.39|485.75|0
1646184480000|2022-03-02 01:28:00|489.59|485.95|489.7|486.06|489.7|486.06|489.49|485.85|0
1646184490000|2022-03-02 01:28:10|489.49|485.85|489.9|486.26|490|486.36|489.39|485.75|0
1646184500000|2022-03-02 01:28:20|490|486.36|489.7|486.06|490|486.36|489.7|486.06|0
1646184510000|2022-03-02 01:28:30|489.59|485.95|489.29|485.65|489.59|485.95|489.29|485.65|0
1646184520000|2022-03-02 01:28:40|488.98|485.34|488.68|485.04|488.98|485.34|488.68|485.04|0
1646184530000|2022-03-02 01:28:50|488.78|485.14|489.39|485.75|489.49|485.85|488.78|485.14|0
1646184540000|2022-03-02 01:29:00|488.27|484.63|488.37|484.73|488.37|484.73|488.27|484.63|0
1646184550000|2022-03-02 01:29:10|488.57|484.93|488.98|485.34|488.98|485.34|488.57|484.93|0
1646184560000|2022-03-02 01:29:20|488.88|485.24|488.98|485.34|488.98|485.34|488.88|485.24|0
1646184570000|2022-03-02 01:29:30|488.88|485.24|489.29|485.65|489.49|485.85|488.88|485.24|0
1646184580000|2022-03-02 01:29:40|489.08|485.44|488.77|485.13|489.08|485.44|488.77|485.13|0
1646184590000|2022-03-02 01:29:50|488.88|485.24|488.68|485.04|488.98|485.34|488.57|484.93|0
1646184600000|2022-03-02 01:30:00|489.18|485.54|488.77|485.13|489.59|485.95|488.68|485.04|0
1646184610000|2022-03-02 01:30:10|488.37|484.73|488.68|485.04|488.68|485.04|488.07|484.43|0
1646184620000|2022-03-02 01:30:20|488.16|484.52|488.57|484.93|488.57|484.93|488.16|484.52|0
1646184630000|2022-03-02 01:30:30|489.08|485.44|489.29|485.65|489.29|485.65|488.77|485.13|0
1646184640000|2022-03-02 01:30:40|489.18|485.54|488.68|485.04|489.18|485.54|488.68|485.04|0
1646184650000|2022-03-02 01:30:50|488.16|484.52|488.07|484.43|488.37|484.73|488.07|484.43|0
1646184660000|2022-03-02 01:31:00|489.39|485.75|489.29|485.65|489.39|485.75|489.08|485.44|0
1646184670000|2022-03-02 01:31:10|489.59|485.95|489.08|485.44|489.59|485.95|489.08|485.44|0
1646184680000|2022-03-02 01:31:20|488.57|484.93|488.37|484.73|488.57|484.93|488.27|484.63|0
1646184690000|2022-03-02 01:31:30|488.77|485.13|488.27|484.63|488.77|485.13|488.16|484.52|0
1646184700000|2022-03-02 01:31:40|488.07|484.43|487.76|484.12|488.07|484.43|487.76|484.12|0
1646184710000|2022-03-02 01:31:50|487.55|483.91|486.85|483.21|487.55|483.91|486.85|483.21|0
1646184720000|2022-03-02 01:32:00|486.64|483|486.44|482.8|486.64|483|486.33|482.69|0
1646184730000|2022-03-02 01:32:10|486.94|483.3|487.35|483.71|487.35|483.71|486.94|483.3|0
1646184740000|2022-03-02 01:32:20|487.15|483.51|486.94|483.3|487.15|483.51|486.94|483.3|0
1646184750000|2022-03-02 01:32:30|487.15|483.51|486.64|483|487.15|483.51|486.54|482.9|0
1646184760000|2022-03-02 01:32:40|486.74|483.1|486.64|483|486.74|483.1|486.64|483|0
1646184770000|2022-03-02 01:32:50|486.33|482.69|486.44|482.8|486.44|482.8|486.33|482.69|0
1646184780000|2022-03-02 01:33:00|487.35|483.71|486.54|482.9|487.35|483.71|486.54|482.9|0
1646184790000|2022-03-02 01:33:10|486.74|483.1|486.54|482.9|486.74|483.1|486.54|482.9|0
1646184800000|2022-03-02 01:33:20|486.33|482.69|485.52|481.88|486.33|482.69|485.52|481.88|0
1646184810000|2022-03-02 01:33:30|484.91|481.27|484.71|481.07|484.91|481.27|484.3|480.66|0
1646184820000|2022-03-02 01:33:40|485.12|481.48|484.71|481.07|485.12|481.48|484.71|481.07|0
1646184830000|2022-03-02 01:33:50|484.41|480.77|484.91|481.27|485.22|481.58|484.41|480.77|0
1646184840000|2022-03-02 01:34:00|484.71|481.07|484.91|481.27|484.91|481.27|484.71|481.07|0
1646184850000|2022-03-02 01:34:10|485.12|481.48|484.61|480.97|485.32|481.68|484.61|480.97|0
1646184860000|2022-03-02 01:34:20|484.1|480.46|483.9|480.26|484.1|480.46|483.9|480.26|0
1646184870000|2022-03-02 01:34:30|483.7|480.06|483.7|480.06|483.7|480.06|483.49|479.85|0
1646184880000|2022-03-02 01:34:40|483.8|480.16|483.4|479.76|483.8|480.16|483.4|479.76|0
1646184890000|2022-03-02 01:34:50|483.29|479.65|482.59|478.95|483.29|479.65|482.59|478.95|0
1646184900000|2022-03-02 01:35:00|482.79|479.15|483.09|479.45|483.29|479.65|482.79|479.15|0
1646184910000|2022-03-02 01:35:10|482.89|479.25|482.59|478.95|483.09|479.45|482.59|478.95|0
1646184920000|2022-03-02 01:35:20|482.28|478.64|482.08|478.44|482.28|478.64|482.08|478.44|0
1646184930000|2022-03-02 01:35:30|482.28|478.64|482.18|478.54|482.48|478.84|482.08|478.44|0
1646184940000|2022-03-02 01:35:40|483.09|479.45|482.68|479.04|483.09|479.45|482.68|479.04|0
1646184950000|2022-03-02 01:35:50|482.89|479.25|483.4|479.76|483.4|479.76|482.89|479.25|0
1646184960000|2022-03-02 01:36:00|483.9|480.26|483.7|480.06|483.9|480.26|483.7|480.06|0
1646184970000|2022-03-02 01:36:10|484.21|480.57|484.1|480.46|484.3|480.66|484.1|480.46|0
1646184980000|2022-03-02 01:36:20|483.9|480.26|483.7|480.06|483.9|480.26|483.7|480.06|0
1646184990000|2022-03-02 01:36:30|483.9|480.26|484.3|480.66|484.3|480.66|483.9|480.26|0
1646185000000|2022-03-02 01:36:40|484.21|480.57|484.21|480.57|484.21|480.57|484.21|480.57|0
1646185010000|2022-03-02 01:36:50|484.1|480.46|484.71|481.07|484.71|481.07|484.1|480.46|0
1646185020000|2022-03-02 01:37:00|484.3|480.66|484.1|480.46|484.41|480.77|484.1|480.46|0
1646185030000|2022-03-02 01:37:10|484.81|481.17|484.21|480.57|484.91|481.27|484.21|480.57|0
1646185040000|2022-03-02 01:37:20|483.9|480.26|484.71|481.07|484.91|481.27|483.9|480.26|0
1646185050000|2022-03-02 01:37:30|484.3|480.66|484.71|481.07|484.71|481.07|484.21|480.57|0
1646185060000|2022-03-02 01:37:40|484.91|481.27|484.71|481.07|484.91|481.27|484.71|481.07|0
1646185070000|2022-03-02 01:37:50|484.51|480.87|484.61|480.97|484.91|481.27|484.51|480.87|0
1646185080000|2022-03-02 01:38:00|484.51|480.87|484.71|481.07|484.71|481.07|484.51|480.87|0
1646185090000|2022-03-02 01:38:10|484.61|480.97|484.51|480.87|484.61|480.97|484.51|480.87|0
1646185100000|2022-03-02 01:38:20|484.41|480.77|484.21|480.57|484.51|480.87|484.21|480.57|0
1646185110000|2022-03-02 01:38:30|484.3|480.66|484.41|480.77|484.41|480.77|484.3|480.66|0
1646185120000|2022-03-02 01:38:40|484.51|480.87|484.51|480.87|484.91|481.27|484.51|480.87|0
1646185140000|2022-03-02 01:39:00|484.3|480.66|484.61|480.97|484.71|481.07|484.3|480.66|0
1646185150000|2022-03-02 01:39:10|484.91|481.27|484.91|481.27|484.91|481.27|484.91|481.27|0
1646185160000|2022-03-02 01:39:20|484.81|481.17|484.71|481.07|484.81|481.17|484.71|481.07|0
1646185170000|2022-03-02 01:39:30|484.91|481.27|485.11|481.47|485.32|481.68|484.91|481.27|0
1646185180000|2022-03-02 01:39:40|484.81|481.17|485.11|481.47|485.11|481.47|484.81|481.17|0
1646185190000|2022-03-02 01:39:50|485.02|481.38|485.32|481.68|485.32|481.68|484.91|481.27|0
1646185200000|2022-03-02 01:40:00|485.22|481.58|485.11|481.47|485.22|481.58|485.11|481.47|0
1646185210000|2022-03-02 01:40:10|485.02|481.38|485.42|481.78|485.42|481.78|485.02|481.38|0
1646185220000|2022-03-02 01:40:20|485.52|481.88|485.52|481.88|485.62|481.98|485.32|481.68|0
1646185230000|2022-03-02 01:40:30|485.42|481.78|485.52|481.88|485.83|482.19|485.42|481.78|0
1646185240000|2022-03-02 01:40:40|485.72|482.08|485.52|481.88|485.72|482.08|485.42|481.78|0
1646185250000|2022-03-02 01:40:50|485.62|481.98|485.52|481.88|485.62|481.98|485.52|481.88|0
1646185260000|2022-03-02 01:41:00|485.62|481.98|485.83|482.19|485.92|482.28|485.62|481.98|0
1646185270000|2022-03-02 01:41:10|485.92|482.28|486.13|482.49|486.33|482.69|485.92|482.28|0
1646185280000|2022-03-02 01:41:20|486.23|482.59|486.23|482.59|486.33|482.69|486.23|482.59|0
1646185290000|2022-03-02 01:41:30|486.33|482.69|485.92|482.28|486.33|482.69|485.92|482.28|0
1646185300000|2022-03-02 01:41:40|485.72|482.08|485.83|482.19|485.92|482.28|485.72|482.08|0
1646185310000|2022-03-02 01:41:50|485.11|481.47|484.5|480.86|485.11|481.47|484.3|480.66|0
1646185320000|2022-03-02 01:42:00|485.02|481.38|484.91|481.27|485.02|481.38|484.71|481.07|0
1646185330000|2022-03-02 01:42:10|484.5|480.86|484.2|480.56|484.71|481.07|484.2|480.56|0
1646185340000|2022-03-02 01:42:20|484.3|480.66|484.61|480.97|484.61|480.97|484.3|480.66|0
1646185350000|2022-03-02 01:42:30|485.02|481.38|485.02|481.38|485.42|481.78|485.02|481.38|0
1646185360000|2022-03-02 01:42:40|484.91|481.27|484.81|481.17|484.91|481.27|484.81|481.17|0
1646185370000|2022-03-02 01:42:50|484.91|481.27|485.32|481.68|485.32|481.68|484.91|481.27|0
1646185380000|2022-03-02 01:43:00|485.72|482.08|485.92|482.28|485.92|482.28|485.72|482.08|0
1646185390000|2022-03-02 01:43:10|485.83|482.19|485.22|481.58|485.83|482.19|485.22|481.58|0
1646185400000|2022-03-02 01:43:20|485.42|481.78|485.72|482.08|485.72|482.08|485.42|481.78|0
1646185410000|2022-03-02 01:43:30|485.92|482.28|486.13|482.49|486.13|482.49|485.92|482.28|0
1646185420000|2022-03-02 01:43:40|485.92|482.28|485.92|482.28|485.92|482.28|485.92|482.28|0
1646185430000|2022-03-02 01:43:50|486.13|482.49|486.23|482.59|486.23|482.59|486.03|482.39|0
1646185440000|2022-03-02 01:44:00|486.74|483.1|486.53|482.89|486.74|483.1|486.53|482.89|0
1646185450000|2022-03-02 01:44:10|486.64|483|486.74|483.1|486.74|483.1|486.64|483|0
1646185460000|2022-03-02 01:44:20|487.75|484.11|487.86|484.22|487.86|484.22|487.55|483.91|0
1646185470000|2022-03-02 01:44:30|488.36|484.72|489.18|485.54|489.18|485.54|488.36|484.72|0
1646185480000|2022-03-02 01:44:40|489.49|485.85|489.38|485.74|489.89|486.25|489.18|485.54|0
1646185490000|2022-03-02 01:44:50|489.28|485.64|489.38|485.74|489.58|485.94|489.28|485.64|0
1646185500000|2022-03-02 01:45:00|489.49|485.85|489.18|485.54|489.49|485.85|489.18|485.54|0
1646185510000|2022-03-02 01:45:10|489.08|485.44|489.08|485.44|489.58|485.94|489.08|485.44|0
1646185520000|2022-03-02 01:45:20|489.38|485.74|489.58|485.94|489.69|486.05|489.28|485.64|0
1646185530000|2022-03-02 01:45:30|489.69|486.05|489.18|485.54|489.69|486.05|489.18|485.54|0
1646185540000|2022-03-02 01:45:40|488.77|485.13|489.38|485.74|489.38|485.74|488.77|485.13|0
1646185550000|2022-03-02 01:45:50|489.18|485.54|488.57|484.93|489.18|485.54|488.57|484.93|0
1646185560000|2022-03-02 01:46:00|488.36|484.72|488.16|484.52|488.47|484.83|488.16|484.52|0
1646185570000|2022-03-02 01:46:10|488.06|484.42|488.16|484.52|488.36|484.72|488.06|484.42|0
1646185580000|2022-03-02 01:46:20|487.95|484.31|487.95|484.31|488.06|484.42|487.95|484.31|0
1646185590000|2022-03-02 01:46:30|487.75|484.11|488.06|484.42|488.06|484.42|487.65|484.01|0
1646185600000|2022-03-02 01:46:40|488.16|484.52|488.36|484.72|488.36|484.72|488.16|484.52|0
1646185610000|2022-03-02 01:46:50|488.26|484.62|487.65|484.01|488.26|484.62|487.65|484.01|0
1646185620000|2022-03-02 01:47:00|487.55|483.91|487.14|483.5|487.55|483.91|487.14|483.5|0
1646185630000|2022-03-02 01:47:10|487.04|483.4|487.34|483.7|487.34|483.7|487.04|483.4|0
1646185640000|2022-03-02 01:47:20|488.16|484.52|487.25|483.61|488.16|484.52|487.25|483.61|0
1646185650000|2022-03-02 01:47:30|487.14|483.5|486.94|483.3|487.25|483.61|486.73|483.09|0
1646185660000|2022-03-02 01:47:40|486.73|483.09|487.95|484.31|487.95|484.31|486.73|483.09|0
1646185670000|2022-03-02 01:47:50|487.75|484.11|487.75|484.11|488.06|484.42|487.75|484.11|0
1646185680000|2022-03-02 01:48:00|488.16|484.52|487.95|484.31|488.16|484.52|487.95|484.31|0
1646185690000|2022-03-02 01:48:10|487.75|484.11|487.75|484.11|487.75|484.11|487.55|483.91|0
1646185700000|2022-03-02 01:48:20|488.56|484.92|489.17|485.53|489.17|485.53|488.56|484.92|0
1646185710000|2022-03-02 01:48:30|489.58|485.94|489.48|485.84|489.58|485.94|489.48|485.84|0
1646185720000|2022-03-02 01:48:40|489.58|485.94|489.79|486.15|489.79|486.15|489.48|485.84|0
1646185730000|2022-03-02 01:48:50|489.58|485.94|489.17|485.53|489.58|485.94|489.08|485.44|0
1646185740000|2022-03-02 01:49:00|488.97|485.33|489.48|485.84|489.48|485.84|488.97|485.33|0
1646185750000|2022-03-02 01:49:10|489.58|485.94|489.58|485.94|489.58|485.94|489.38|485.74|0
1646185760000|2022-03-02 01:49:20|489.69|486.05|489.58|485.94|489.69|486.05|489.58|485.94|0
1646185770000|2022-03-02 01:49:30|489.48|485.84|489.69|486.05|489.69|486.05|489.48|485.84|0
1646185780000|2022-03-02 01:49:40|490.19|486.55|489.79|486.15|490.4|486.76|489.79|486.15|0
1646185790000|2022-03-02 01:49:50|489.17|485.53|488.67|485.03|489.28|485.64|488.67|485.03|0
1646185800000|2022-03-02 01:50:00|488.77|485.13|488.87|485.23|489.38|485.74|488.77|485.13|0
1646185810000|2022-03-02 01:50:10|488.77|485.13|488.77|485.13|488.77|485.13|488.56|484.92|0
1646185820000|2022-03-02 01:50:20|488.97|485.33|488.47|484.83|488.97|485.33|488.47|484.83|0
1646185830000|2022-03-02 01:50:30|488.77|485.13|488.56|484.92|488.77|485.13|488.47|484.83|0
1646185840000|2022-03-02 01:50:40|488.77|485.13|489.08|485.44|489.08|485.44|488.77|485.13|0
1646185850000|2022-03-02 01:50:50|489.17|485.53|489.17|485.53|489.48|485.84|489.17|485.53|0
1646185860000|2022-03-02 01:51:00|489.38|485.74|489.38|485.74|489.38|485.74|489.17|485.53|0
1646185870000|2022-03-02 01:51:10|489.17|485.53|489.17|485.53|489.17|485.53|489.17|485.53|0
1646185880000|2022-03-02 01:51:20|489.08|485.44|489.17|485.53|489.17|485.53|489.08|485.44|0
1646185890000|2022-03-02 01:51:30|489.38|485.74|489.38|485.74|489.38|485.74|489.17|485.53|0
1646185900000|2022-03-02 01:51:40|489.28|485.64|489.08|485.44|489.38|485.74|489.08|485.44|0
1646185910000|2022-03-02 01:51:50|488.87|485.23|488.16|484.52|488.87|485.23|488.16|484.52|0
1646185920000|2022-03-02 01:52:00|488.77|485.13|489.28|485.64|489.38|485.74|488.77|485.13|0
1646185930000|2022-03-02 01:52:10|489.17|485.53|489.78|486.14|489.78|486.14|489.17|485.53|0
1646185940000|2022-03-02 01:52:20|489.99|486.35|489.99|486.35|489.99|486.35|489.99|486.35|0
1646185950000|2022-03-02 01:52:30|489.78|486.14|489.99|486.35|489.99|486.35|489.69|486.05|0
1646185960000|2022-03-02 01:52:40|491.93|488.29|492.23|488.59|492.23|488.59|491.93|488.29|0
1646185970000|2022-03-02 01:52:50|492.13|488.49|492.44|488.8|492.44|488.8|492.13|488.49|0
1646185980000|2022-03-02 01:53:00|492.34|488.7|492.44|488.8|492.44|488.8|492.23|488.59|0
1646185990000|2022-03-02 01:53:10|492.23|488.59|492.84|489.2|492.84|489.2|492.23|488.59|0
1646186000000|2022-03-02 01:53:20|492.23|488.59|491.52|487.88|492.23|488.59|491.52|487.88|0
1646186010000|2022-03-02 01:53:30|491.62|487.98|491.82|488.18|491.82|488.18|491.62|487.98|0
1646186020000|2022-03-02 01:53:40|492.03|488.39|492.64|489|492.84|489.2|492.03|488.39|0
1646186030000|2022-03-02 01:53:50|492.75|489.11|491.82|488.18|492.75|489.11|491.82|488.18|0
1646186040000|2022-03-02 01:54:00|492.03|488.39|491.72|488.08|492.03|488.39|491.01|487.37|0
1646186050000|2022-03-02 01:54:10|491.41|487.77|491.41|487.77|491.82|488.18|491.41|487.77|0
1646186060000|2022-03-02 01:54:20|491.82|488.18|491.93|488.29|492.03|488.39|491.82|488.18|0
1646186070000|2022-03-02 01:54:30|491.82|488.18|491.72|488.08|491.82|488.18|491.62|487.98|0
1646186080000|2022-03-02 01:54:40|491.62|487.98|491.21|487.57|491.62|487.98|491.21|487.57|0
1646186090000|2022-03-02 01:54:50|491.72|488.08|492.23|488.59|492.23|488.59|491.72|488.08|0
1646186100000|2022-03-02 01:55:00|492.03|488.39|491.41|487.77|492.23|488.59|491.41|487.77|0
1646186110000|2022-03-02 01:55:10|491.62|487.98|491.72|488.08|491.72|488.08|491.62|487.98|0
1646186120000|2022-03-02 01:55:20|491.93|488.29|492.13|488.49|492.13|488.49|491.93|488.29|0
1646186130000|2022-03-02 01:55:30|492.23|488.59|492.03|488.39|492.23|488.59|492.03|488.39|0
1646186140000|2022-03-02 01:55:40|491.82|488.18|492.23|488.59|492.23|488.59|491.82|488.18|0
1646186150000|2022-03-02 01:55:50|492.43|488.79|491.72|488.08|492.43|488.79|491.72|488.08|0
1646186160000|2022-03-02 01:56:00|491.93|488.29|491.82|488.18|491.93|488.29|491.82|488.18|0
1646186170000|2022-03-02 01:56:10|491.62|487.98|491.32|487.68|491.72|488.08|491.32|487.68|0
1646186180000|2022-03-02 01:56:20|491.21|487.57|491.52|487.88|491.72|488.08|491.21|487.57|0
1646186190000|2022-03-02 01:56:30|491.21|487.57|491.21|487.57|491.21|487.57|491.11|487.47|0
1646186200000|2022-03-02 01:56:40|491.11|487.47|491.01|487.37|491.32|487.68|491.01|487.37|0
1646186210000|2022-03-02 01:56:50|491.11|487.47|490.91|487.27|491.11|487.47|490.91|487.27|0
1646186220000|2022-03-02 01:57:00|491.32|487.68|491.62|487.98|491.62|487.98|491.32|487.68|0
1646186230000|2022-03-02 01:57:10|492.23|488.59|491.72|488.08|492.23|488.59|491.72|488.08|0
1646186240000|2022-03-02 01:57:20|491.62|487.98|491.52|487.88|491.62|487.98|491.41|487.77|0
1646186250000|2022-03-02 01:57:30|491.62|487.98|491.11|487.47|491.82|488.18|491.11|487.47|0
1646186260000|2022-03-02 01:57:40|491.21|487.57|491.52|487.88|491.52|487.88|491.21|487.57|0
1646186270000|2022-03-02 01:57:50|491.62|487.98|491.52|487.88|491.62|487.98|491.52|487.88|0
1646186280000|2022-03-02 01:58:00|491.72|488.08|491.32|487.68|491.72|488.08|491.32|487.68|0
1646186290000|2022-03-02 01:58:10|490.91|487.27|490.5|486.86|490.91|487.27|490.5|486.86|0
1646186300000|2022-03-02 01:58:20|490.39|486.75|490.09|486.45|490.39|486.75|489.99|486.35|0
1646186310000|2022-03-02 01:58:30|490.19|486.55|490.19|486.55|490.19|486.55|490.19|486.55|0
1646186320000|2022-03-02 01:58:40|489.99|486.35|489.99|486.35|490.09|486.45|489.99|486.35|0
1646186330000|2022-03-02 01:58:50|490.09|486.45|489.78|486.14|490.09|486.45|489.78|486.14|0
1646186340000|2022-03-02 01:59:00|489.48|485.84|489.78|486.14|489.78|486.14|489.48|485.84|0
1646186350000|2022-03-02 01:59:10|489.89|486.25|489.89|486.25|489.89|486.25|489.78|486.14|0
1646186360000|2022-03-02 01:59:20|489.99|486.35|490.5|486.86|490.5|486.86|489.99|486.35|0
1646186370000|2022-03-02 01:59:30|490.09|486.45|489.89|486.25|490.19|486.55|489.89|486.25|0
1646186380000|2022-03-02 01:59:40|489.58|485.94|490.19|486.55|490.19|486.55|489.58|485.94|0
1646186390000|2022-03-02 01:59:50|490.09|486.45|489.99|486.35|490.09|486.45|489.99|486.35|0
1646186400000|2022-03-02 02:00:00|490.19|486.55|490.19|486.55|490.29|486.65|489.99|486.35|0
1646186410000|2022-03-02 02:00:10|490.39|486.75|490.6|486.96|491|487.36|490.39|486.75|0
1646186420000|2022-03-02 02:00:20|490.7|487.06|491.62|487.98|491.62|487.98|490.6|486.96|0
1646186430000|2022-03-02 02:00:30|492.02|488.38|492.43|488.79|492.43|488.79|492.02|488.38|0
1646186440000|2022-03-02 02:00:40|492.33|488.69|493.66|490.02|493.66|490.02|492.23|488.59|0
1646186450000|2022-03-02 02:00:50|493.25|489.61|494.38|490.74|494.38|490.74|493.25|489.61|0
1646186460000|2022-03-02 02:01:00|494.68|491.04|494.48|490.84|494.68|491.04|494.48|490.84|0
1646186470000|2022-03-02 02:01:10|494.07|490.43|494.17|490.53|494.17|490.53|494.07|490.43|0
1646186480000|2022-03-02 02:01:20|494.07|490.43|493.86|490.22|494.07|490.43|493.86|490.22|0
1646186490000|2022-03-02 02:01:30|494.68|491.04|494.27|490.63|494.68|491.04|494.27|490.63|0
1646186500000|2022-03-02 02:01:40|494.07|490.43|493.66|490.02|494.07|490.43|493.66|490.02|0
1646186510000|2022-03-02 02:01:50|493.97|490.33|494.38|490.74|494.38|490.74|493.97|490.33|0
1646186520000|2022-03-02 02:02:00|494.07|490.43|493.97|490.33|494.07|490.43|493.86|490.22|0
1646186530000|2022-03-02 02:02:10|494.38|490.74|493.04|489.4|494.38|490.74|493.04|489.4|0
1646186540000|2022-03-02 02:02:20|493.25|489.61|492.84|489.2|493.25|489.61|492.84|489.2|0
1646186550000|2022-03-02 02:02:30|492.64|489|492.74|489.1|492.74|489.1|492.23|488.59|0
1646186560000|2022-03-02 02:02:40|492.64|489|492.84|489.2|492.84|489.2|492.64|489|0
1646186570000|2022-03-02 02:02:50|492.95|489.31|492.64|489|492.95|489.31|492.43|488.79|0
1646186580000|2022-03-02 02:03:00|492.95|489.31|492.84|489.2|493.04|489.4|492.84|489.2|0
1646186590000|2022-03-02 02:03:10|492.74|489.1|492.84|489.2|492.84|489.2|492.64|489|0
1646186600000|2022-03-02 02:03:20|492.74|489.1|492.84|489.2|492.84|489.2|492.64|489|0
1646186610000|2022-03-02 02:03:30|492.95|489.31|492.84|489.2|492.95|489.31|492.64|489|0
1646186620000|2022-03-02 02:03:40|492.95|489.31|493.66|490.02|493.66|490.02|492.95|489.31|0
1646186630000|2022-03-02 02:03:50|493.76|490.12|493.76|490.12|493.86|490.22|493.76|490.12|0
1646186640000|2022-03-02 02:04:00|493.97|490.33|493.86|490.22|493.97|490.33|493.45|489.81|0
1646186650000|2022-03-02 02:04:10|494.07|490.43|494.07|490.43|494.07|490.43|493.97|490.33|0
1646186660000|2022-03-02 02:04:20|494.38|490.74|494.68|491.04|494.68|491.04|494.27|490.63|0
1646186670000|2022-03-02 02:04:30|494.58|490.94|494.47|490.83|494.58|490.94|494.47|490.83|0
1646186680000|2022-03-02 02:04:40|494.27|490.63|494.38|490.74|494.38|490.74|494.27|490.63|0
1646186690000|2022-03-02 02:04:50|493.97|490.33|493.86|490.22|493.97|490.33|493.66|490.02|0
1646186700000|2022-03-02 02:05:00|493.76|490.12|493.25|489.61|493.86|490.22|493.25|489.61|0
1646186710000|2022-03-02 02:05:10|493.15|489.51|493.04|489.4|493.15|489.51|493.04|489.4|0
1646186720000|2022-03-02 02:05:20|493.15|489.51|493.25|489.61|493.56|489.92|493.15|489.51|0
1646186730000|2022-03-02 02:05:30|493.04|489.4|493.04|489.4|493.15|489.51|493.04|489.4|0
1646186740000|2022-03-02 02:05:40|493.45|489.81|493.66|490.02|493.66|490.02|493.45|489.81|0
1646186750000|2022-03-02 02:05:50|493.56|489.92|493.66|490.02|493.66|490.02|493.45|489.81|0
1646186760000|2022-03-02 02:06:00|493.56|489.92|493.35|489.71|493.56|489.92|493.35|489.71|0
1646186770000|2022-03-02 02:06:10|493.25|489.61|492.95|489.31|493.25|489.61|492.95|489.31|0
1646186780000|2022-03-02 02:06:20|493.04|489.4|493.04|489.4|493.04|489.4|493.04|489.4|0
1646186790000|2022-03-02 02:06:30|492.84|489.2|493.04|489.4|493.04|489.4|492.84|489.2|0
1646186800000|2022-03-02 02:06:40|493.25|489.61|493.25|489.61|493.25|489.61|493.04|489.4|0
1646186810000|2022-03-02 02:06:50|493.04|489.4|493.45|489.81|493.45|489.81|493.04|489.4|0
1646186820000|2022-03-02 02:07:00|493.25|489.61|493.25|489.61|493.25|489.61|493.15|489.51|0
1646186830000|2022-03-02 02:07:10|493.04|489.4|492.84|489.2|493.04|489.4|492.84|489.2|0
1646186840000|2022-03-02 02:07:20|492.63|488.99|492.63|488.99|492.84|489.2|492.63|488.99|0
1646186850000|2022-03-02 02:07:30|492.23|488.59|492.02|488.38|492.43|488.79|492.02|488.38|0
1646186860000|2022-03-02 02:07:40|492.33|488.69|492.23|488.59|492.43|488.79|492.23|488.59|0
1646186870000|2022-03-02 02:07:50|492.02|488.38|491.82|488.18|492.13|488.49|491.82|488.18|0
1646186880000|2022-03-02 02:08:00|492.02|488.38|491.92|488.28|492.02|488.38|491.82|488.18|0
1646186890000|2022-03-02 02:08:10|491.82|488.18|491.92|488.28|492.02|488.38|491.82|488.18|0
1646186900000|2022-03-02 02:08:20|491.82|488.18|491.72|488.08|491.82|488.18|491.61|487.97|0
1646186910000|2022-03-02 02:08:30|491.82|488.18|492.02|488.38|492.02|488.38|491.82|488.18|0
1646186920000|2022-03-02 02:08:40|492.23|488.59|492.02|488.38|492.23|488.59|492.02|488.38|0
1646186930000|2022-03-02 02:08:50|491.92|488.28|491.92|488.28|492.02|488.38|491.92|488.28|0
1646186940000|2022-03-02 02:09:00|491.82|488.18|492.02|488.38|492.02|488.38|491.61|487.97|0
1646186950000|2022-03-02 02:09:10|492.13|488.49|492.33|488.69|492.33|488.69|492.02|488.38|0
1646186960000|2022-03-02 02:09:20|492.23|488.59|492.43|488.79|492.43|488.79|492.13|488.49|0
1646186970000|2022-03-02 02:09:30|492.33|488.69|492.43|488.79|492.43|488.79|492.22|488.58|0
1646186980000|2022-03-02 02:09:40|492.63|488.99|492.54|488.9|492.63|488.99|492.54|488.9|0
1646186990000|2022-03-02 02:09:50|492.63|488.99|492.63|488.99|492.74|489.1|492.63|488.99|0
1646187000000|2022-03-02 02:10:00|492.33|488.69|492.22|488.58|492.54|488.9|492.22|488.58|0
1646187010000|2022-03-02 02:10:10|492.33|488.69|492.22|488.58|492.33|488.69|492.22|488.58|0
1646187020000|2022-03-02 02:10:20|492.33|488.69|491.72|488.08|492.33|488.69|491.72|488.08|0
1646187030000|2022-03-02 02:10:30|491.61|487.97|491.41|487.77|491.61|487.97|491.41|487.77|0
1646187040000|2022-03-02 02:10:40|491.51|487.87|491.41|487.77|491.51|487.87|491.41|487.77|0
1646187050000|2022-03-02 02:10:50|491.51|487.87|491.61|487.97|491.61|487.97|491.41|487.77|0
1646187060000|2022-03-02 02:11:00|491.72|488.08|491.31|487.67|491.72|488.08|491.2|487.56|0
1646187070000|2022-03-02 02:11:10|491.41|487.77|491.61|487.97|491.72|488.08|491.31|487.67|0
1646187080000|2022-03-02 02:11:20|491.41|487.77|491.51|487.87|491.51|487.87|491.31|487.67|0
1646187090000|2022-03-02 02:11:30|491.31|487.67|491.72|488.08|491.72|488.08|491.31|487.67|0
1646187100000|2022-03-02 02:11:40|491.82|488.18|491.82|488.18|491.82|488.18|491.72|488.08|0
1646187110000|2022-03-02 02:11:50|491.51|487.87|491.61|487.97|491.72|488.08|491.51|487.87|0
1646187120000|2022-03-02 02:12:00|491.41|487.77|491.2|487.56|491.41|487.77|491.11|487.47|0
1646187130000|2022-03-02 02:12:10|491|487.36|491|487.36|491|487.36|490.8|487.16|0
1646187140000|2022-03-02 02:12:20|491.11|487.47|491.51|487.87|491.51|487.87|491.11|487.47|0
1646187150000|2022-03-02 02:12:30|491.92|488.28|492.02|488.38|492.02|488.38|491.82|488.18|0
1646187160000|2022-03-02 02:12:40|492.53|488.89|492.13|488.49|492.53|488.89|492.02|488.38|0
1646187170000|2022-03-02 02:12:50|492.02|488.38|492.13|488.49|492.13|488.49|492.02|488.38|0
1646187180000|2022-03-02 02:13:00|492.53|488.89|492.43|488.79|492.63|488.99|492.43|488.79|0
1646187190000|2022-03-02 02:13:10|492.84|489.2|493.04|489.4|493.04|489.4|492.74|489.1|0
1646187200000|2022-03-02 02:13:20|493.15|489.51|492.94|489.3|493.15|489.51|492.94|489.3|0
1646187210000|2022-03-02 02:13:30|493.04|489.4|494.27|490.63|494.27|490.63|493.04|489.4|0
1646187220000|2022-03-02 02:13:40|494.06|490.42|494.27|490.63|494.27|490.63|494.06|490.42|0
1646187230000|2022-03-02 02:13:50|493.86|490.22|493.76|490.12|493.86|490.22|493.65|490.01|0
1646187240000|2022-03-02 02:14:00|493.65|490.01|493.86|490.22|493.96|490.32|493.65|490.01|0
1646187250000|2022-03-02 02:14:10|493.76|490.12|494.68|491.04|494.68|491.04|493.76|490.12|0
1646187260000|2022-03-02 02:14:20|494.58|490.94|494.37|490.73|494.68|491.04|494.37|490.73|0
1646187270000|2022-03-02 02:14:30|494.47|490.83|494.47|490.83|494.47|490.83|494.37|490.73|0
1646187280000|2022-03-02 02:14:40|494.68|491.04|494.27|490.63|494.68|491.04|494.27|490.63|0
1646187290000|2022-03-02 02:14:50|494.17|490.53|493.55|489.91|494.17|490.53|493.55|489.91|0
1646187300000|2022-03-02 02:15:00|493.76|490.12|493.86|490.22|493.86|490.22|493.65|490.01|0
1646187310000|2022-03-02 02:15:10|493.76|490.12|493.86|490.22|493.86|490.22|493.65|490.01|0
1646187320000|2022-03-02 02:15:20|494.06|490.42|494.37|490.73|494.47|490.83|494.06|490.42|0
1646187330000|2022-03-02 02:15:30|494.58|490.94|494.78|491.14|494.78|491.14|494.58|490.94|0
1646187340000|2022-03-02 02:15:40|494.88|491.24|496.31|492.67|496.31|492.67|494.88|491.24|0
1646187350000|2022-03-02 02:15:50|496.11|492.47|497.65|494.01|497.65|494.01|496.11|492.47|0
1646187360000|2022-03-02 02:16:00|498.36|494.72|497.65|494.01|498.36|494.72|497.65|494.01|0
1646187370000|2022-03-02 02:16:10|497.54|493.9|498.06|494.42|498.06|494.42|497.54|493.9|0
1646187380000|2022-03-02 02:16:20|498.77|495.13|497.95|494.31|498.77|495.13|497.95|494.31|0
1646187390000|2022-03-02 02:16:30|497.34|493.7|497.34|493.7|497.34|493.7|497.13|493.49|0
1646187400000|2022-03-02 02:16:40|497.03|493.39|497.95|494.31|497.95|494.31|497.03|493.39|0
1646187410000|2022-03-02 02:16:50|497.54|493.9|497.75|494.11|497.75|494.11|497.54|493.9|0
1646187420000|2022-03-02 02:17:00|498.16|494.52|497.54|493.9|498.16|494.52|497.54|493.9|0
1646187430000|2022-03-02 02:17:10|497.34|493.7|497.13|493.49|497.34|493.7|497.03|493.39|0
1646187440000|2022-03-02 02:17:20|497.03|493.39|497.13|493.49|497.13|493.49|496.93|493.29|0
1646187450000|2022-03-02 02:17:30|496.83|493.19|497.13|493.49|497.13|493.49|496.83|493.19|0
1646187460000|2022-03-02 02:17:40|497.24|493.6|496.93|493.29|497.34|493.7|496.93|493.29|0
1646187470000|2022-03-02 02:17:50|497.03|493.39|497.34|493.7|497.65|494.01|497.03|493.39|0
1646187480000|2022-03-02 02:18:00|497.54|493.9|497.24|493.6|497.54|493.9|497.13|493.49|0
1646187490000|2022-03-02 02:18:10|497.03|493.39|497.54|493.9|497.54|493.9|497.03|493.39|0
1646187500000|2022-03-02 02:18:20|497.65|494.01|497.03|493.39|497.75|494.11|497.03|493.39|0
1646187510000|2022-03-02 02:18:30|496.72|493.08|496.83|493.19|496.83|493.19|496.72|493.08|0
1646187520000|2022-03-02 02:18:40|496.93|493.29|497.54|493.9|497.54|493.9|496.93|493.29|0
1646187530000|2022-03-02 02:18:50|497.34|493.7|497.44|493.8|497.54|493.9|497.34|493.7|0
1646187540000|2022-03-02 02:19:00|497.34|493.7|496.62|492.98|497.34|493.7|496.62|492.98|0
1646187550000|2022-03-02 02:19:10|496.52|492.88|495.7|492.06|496.52|492.88|495.7|492.06|0
1646187560000|2022-03-02 02:19:20|495.39|491.75|494.78|491.14|495.6|491.96|494.78|491.14|0
1646187570000|2022-03-02 02:19:30|494.98|491.34|494.26|490.62|494.98|491.34|494.26|490.62|0
1646187580000|2022-03-02 02:19:40|494.06|490.42|494.47|490.83|494.47|490.83|494.06|490.42|0
1646187590000|2022-03-02 02:19:50|493.96|490.32|494.58|490.94|494.58|490.94|493.96|490.32|0
1646187600000|2022-03-02 02:20:00|495.08|491.44|494.47|490.83|495.08|491.44|494.47|490.83|0
1646187610000|2022-03-02 02:20:10|494.58|490.94|493.86|490.22|494.58|490.94|493.86|490.22|0
1646187620000|2022-03-02 02:20:20|493.45|489.81|493.76|490.12|493.76|490.12|493.45|489.81|0
1646187630000|2022-03-02 02:20:30|493.45|489.81|494.06|490.42|494.06|490.42|493.35|489.71|0
1646187640000|2022-03-02 02:20:40|494.26|490.62|494.47|490.83|494.47|490.83|494.17|490.53|0
1646187650000|2022-03-02 02:20:50|494.67|491.03|494.67|491.03|494.67|491.03|494.58|490.94|0
1646187660000|2022-03-02 02:21:00|494.47|490.83|494.26|490.62|494.47|490.83|493.86|490.22|0
1646187670000|2022-03-02 02:21:10|494.06|490.42|493.76|490.12|494.06|490.42|493.76|490.12|0
1646187680000|2022-03-02 02:21:20|493.65|490.01|493.65|490.01|493.65|490.01|493.55|489.91|0
1646187690000|2022-03-02 02:21:30|493.45|489.81|493.04|489.4|493.45|489.81|493.04|489.4|0
1646187700000|2022-03-02 02:21:40|492.73|489.09|493.45|489.81|493.45|489.81|492.73|489.09|0
1646187710000|2022-03-02 02:21:50|493.04|489.4|492.83|489.19|493.04|489.4|492.63|488.99|0
1646187720000|2022-03-02 02:22:00|492.53|488.89|492.22|488.58|492.53|488.89|492.22|488.58|0
1646187730000|2022-03-02 02:22:10|491.4|487.76|491.4|487.76|491.81|488.17|491.4|487.76|0
1646187740000|2022-03-02 02:22:20|491.2|487.56|490.79|487.15|491.2|487.56|490.79|487.15|0
1646187750000|2022-03-02 02:22:30|491.31|487.67|491.51|487.87|491.51|487.87|491.31|487.67|0
1646187760000|2022-03-02 02:22:40|491.61|487.97|491.61|487.97|491.61|487.97|491.4|487.76|0
1646187770000|2022-03-02 02:22:50|491.81|488.17|492.33|488.69|492.42|488.78|491.81|488.17|0
1646187780000|2022-03-02 02:23:00|492.22|488.58|492.22|488.58|493.04|489.4|492.22|488.58|0
1646187790000|2022-03-02 02:23:10|492.02|488.38|492.02|488.38|492.12|488.48|492.02|488.38|0
1646187800000|2022-03-02 02:23:20|492.12|488.48|492.12|488.48|492.22|488.58|492.02|488.38|0
1646187810000|2022-03-02 02:23:30|492.33|488.69|493.04|489.4|493.14|489.5|492.33|488.69|0
1646187820000|2022-03-02 02:23:40|493.24|489.6|493.24|489.6|493.65|490.01|493.24|489.6|0
1646187830000|2022-03-02 02:23:50|493.35|489.71|493.45|489.81|493.45|489.81|493.24|489.6|0
1646187840000|2022-03-02 02:24:00|493.65|490.01|493.85|490.21|493.85|490.21|493.65|490.01|0
1646187850000|2022-03-02 02:24:10|493.96|490.32|493.65|490.01|494.26|490.62|493.65|490.01|0
1646187860000|2022-03-02 02:24:20|493.96|490.32|493.96|490.32|493.96|490.32|493.96|490.32|0
1646187870000|2022-03-02 02:24:30|494.06|490.42|494.57|490.93|494.78|491.14|494.06|490.42|0
1646187880000|2022-03-02 02:24:40|494.88|491.24|493.96|490.32|494.88|491.24|493.96|490.32|0
1646187890000|2022-03-02 02:24:50|494.47|490.83|494.67|491.03|494.67|491.03|494.26|490.62|0
1646187900000|2022-03-02 02:25:00|494.47|490.83|494.67|491.03|494.67|491.03|494.47|490.83|0
1646187910000|2022-03-02 02:25:10|494.47|490.83|494.16|490.52|494.47|490.83|494.06|490.42|0
1646187920000|2022-03-02 02:25:20|494.26|490.62|494.06|490.42|494.26|490.62|493.96|490.32|0
1646187930000|2022-03-02 02:25:30|494.47|490.83|494.26|490.62|494.47|490.83|494.26|490.62|0
1646187940000|2022-03-02 02:25:40|494.06|490.42|494.06|490.42|494.16|490.52|494.06|490.42|0
1646187950000|2022-03-02 02:25:50|494.16|490.52|493.85|490.21|494.16|490.52|493.85|490.21|0
1646187960000|2022-03-02 02:26:00|493.65|490.01|493.85|490.21|493.85|490.21|493.65|490.01|0
1646187970000|2022-03-02 02:26:10|493.65|490.01|493.96|490.32|493.96|490.32|493.35|489.71|0
1646187980000|2022-03-02 02:26:20|494.57|490.93|494.16|490.52|494.57|490.93|494.16|490.52|0
1646187990000|2022-03-02 02:26:30|494.06|490.42|494.26|490.62|494.26|490.62|494.06|490.42|0
1646188000000|2022-03-02 02:26:40|494.06|490.42|493.85|490.21|494.16|490.52|493.85|490.21|0
1646188010000|2022-03-02 02:26:50|494.06|490.42|494.47|490.83|494.47|490.83|493.96|490.32|0
1646188020000|2022-03-02 02:27:00|494.67|491.03|494.37|490.73|494.78|491.14|494.37|490.73|0
1646188030000|2022-03-02 02:27:10|494.57|490.93|494.47|490.83|494.57|490.93|494.37|490.73|0
1646188040000|2022-03-02 02:27:20|494.57|490.93|495.08|491.44|495.08|491.44|494.47|490.83|0
1646188050000|2022-03-02 02:27:30|494.88|491.24|494.67|491.03|494.88|491.24|494.67|491.03|0
1646188060000|2022-03-02 02:27:40|494.26|490.62|494.16|490.52|494.26|490.62|494.16|490.52|0
1646188070000|2022-03-02 02:27:50|494.06|490.42|493.85|490.21|494.06|490.42|493.85|490.21|0
1646188080000|2022-03-02 02:28:00|492.94|489.3|492.83|489.19|493.44|489.8|492.83|489.19|0
1646188090000|2022-03-02 02:28:10|492.73|489.09|492.73|489.09|492.73|489.09|492.73|489.09|0
1646188100000|2022-03-02 02:28:20|492.53|488.89|492.53|488.89|492.53|488.89|492.42|488.78|0
1646188110000|2022-03-02 02:28:30|492.01|488.37|492.22|488.58|492.22|488.58|492.01|488.37|0
1646188120000|2022-03-02 02:28:40|492.32|488.68|492.32|488.68|492.32|488.68|492.01|488.37|0
1646188130000|2022-03-02 02:28:50|492.63|488.99|492.12|488.48|492.63|488.99|492.01|488.37|0
1646188140000|2022-03-02 02:29:00|492.42|488.78|492.42|488.78|492.42|488.78|492.42|488.78|0
1646188150000|2022-03-02 02:29:10|492.22|488.58|492.22|488.58|492.22|488.58|492.22|488.58|0
1646188160000|2022-03-02 02:29:20|492.01|488.37|492.63|488.99|492.63|488.99|492.01|488.37|0
1646188170000|2022-03-02 02:29:30|492.32|488.68|492.32|488.68|492.42|488.78|492.32|488.68|0
1646188180000|2022-03-02 02:29:40|492.42|488.78|492.42|488.78|492.63|488.99|492.42|488.78|0
1646188190000|2022-03-02 02:29:50|492.53|488.89|492.53|488.89|492.63|488.99|492.53|488.89|0
1646188200000|2022-03-02 02:30:00|492.63|488.99|493.03|489.39|493.03|489.39|492.63|488.99|0
1646188210000|2022-03-02 02:30:10|492.94|489.3|493.03|489.39|493.03|489.39|492.73|489.09|0
1646188220000|2022-03-02 02:30:20|493.24|489.6|493.85|490.21|494.16|490.52|493.24|489.6|0
1646188230000|2022-03-02 02:30:30|492.83|489.19|493.14|489.5|493.14|489.5|492.83|489.19|0
1646188240000|2022-03-02 02:30:40|493.03|489.39|492.94|489.3|493.03|489.39|492.94|489.3|0
1646188250000|2022-03-02 02:30:50|493.24|489.6|494.06|490.42|494.06|490.42|493.24|489.6|0
1646188260000|2022-03-02 02:31:00|493.55|489.91|493.85|490.21|493.96|490.32|493.55|489.91|0
1646188270000|2022-03-02 02:31:10|494.06|490.42|493.65|490.01|494.06|490.42|493.65|490.01|0
1646188280000|2022-03-02 02:31:20|493.24|489.6|493.44|489.8|493.44|489.8|493.24|489.6|0
1646188290000|2022-03-02 02:31:30|493.34|489.7|493.65|490.01|493.65|490.01|493.34|489.7|0
1646188300000|2022-03-02 02:31:40|493.44|489.8|493.65|490.01|493.65|490.01|493.03|489.39|0
1646188310000|2022-03-02 02:31:50|493.34|489.7|493.03|489.39|493.34|489.7|492.83|489.19|0
1646188320000|2022-03-02 02:32:00|493.24|489.6|493.24|489.6|493.44|489.8|493.14|489.5|0
1646188330000|2022-03-02 02:32:10|493.14|489.5|492.83|489.19|493.14|489.5|492.73|489.09|0
1646188340000|2022-03-02 02:32:20|492.62|488.98|492.32|488.68|492.62|488.98|492.32|488.68|0
1646188350000|2022-03-02 02:32:30|492.42|488.78|492.62|488.98|492.83|489.19|492.42|488.78|0
1646188360000|2022-03-02 02:32:40|492.42|488.78|492.83|489.19|492.83|489.19|492.42|488.78|0
1646188370000|2022-03-02 02:32:50|492.62|488.98|491.91|488.27|492.83|489.19|491.91|488.27|0
1646188380000|2022-03-02 02:33:00|492.01|488.37|491.81|488.17|492.01|488.37|491.71|488.07|0
1646188390000|2022-03-02 02:33:10|492.01|488.37|492.22|488.58|492.22|488.58|492.01|488.37|0
1646188400000|2022-03-02 02:33:20|492.42|488.78|492.42|488.78|492.42|488.78|492.42|488.78|0
1646188410000|2022-03-02 02:33:30|492.22|488.58|491.91|488.27|492.22|488.58|491.91|488.27|0
1646188420000|2022-03-02 02:33:40|491.71|488.07|490.99|487.35|491.71|488.07|490.99|487.35|0
1646188430000|2022-03-02 02:33:50|490.79|487.15|490.79|487.15|490.79|487.15|490.79|487.15|0
1646188440000|2022-03-02 02:34:00|490.49|486.85|490.89|487.25|490.89|487.25|490.49|486.85|0
1646188450000|2022-03-02 02:34:10|490.99|487.35|490.69|487.05|490.99|487.35|490.58|486.94|0
1646188460000|2022-03-02 02:34:20|490.79|487.15|490.79|487.15|490.79|487.15|490.79|487.15|0
1646188470000|2022-03-02 02:34:30|490.58|486.94|490.99|487.35|490.99|487.35|490.58|486.94|0
1646188480000|2022-03-02 02:34:40|491.19|487.55|491.1|487.46|491.19|487.55|491.1|487.46|0
1646188490000|2022-03-02 02:34:50|491.19|487.55|492.01|488.37|492.01|488.37|491.19|487.55|0
1646188500000|2022-03-02 02:35:00|491.6|487.96|492.42|488.78|492.42|488.78|491.6|487.96|0
1646188510000|2022-03-02 02:35:10|492.12|488.48|491.6|487.96|492.12|488.48|491.4|487.76|0
1646188520000|2022-03-02 02:35:20|491.5|487.86|491.4|487.76|491.6|487.96|491.4|487.76|0
1646188530000|2022-03-02 02:35:30|491.19|487.55|491.19|487.55|491.19|487.55|491.19|487.55|0
1646188540000|2022-03-02 02:35:40|490.89|487.25|490.58|486.94|490.89|487.25|490.38|486.74|0
1646188550000|2022-03-02 02:35:50|490.48|486.84|490.48|486.84|490.58|486.94|490.48|486.84|0
1646188560000|2022-03-02 02:36:00|490.28|486.64|489.97|486.33|490.58|486.94|489.97|486.33|0
1646188570000|2022-03-02 02:36:10|489.36|485.72|489.56|485.92|489.77|486.13|489.36|485.72|0
1646188580000|2022-03-02 02:36:20|489.47|485.83|489.36|485.72|489.56|485.92|489.36|485.72|0
1646188590000|2022-03-02 02:36:30|489.56|485.92|489.56|485.92|489.77|486.13|489.56|485.92|0
1646188600000|2022-03-02 02:36:40|489.36|485.72|489.56|485.92|489.67|486.03|489.36|485.72|0
1646188610000|2022-03-02 02:36:50|489.47|485.83|489.26|485.62|489.47|485.83|489.26|485.62|0
1646188620000|2022-03-02 02:37:00|489.16|485.52|489.36|485.72|489.36|485.72|489.16|485.52|0
1646188630000|2022-03-02 02:37:10|489.26|485.62|489.26|485.62|489.26|485.62|489.26|485.62|0
1646188640000|2022-03-02 02:37:20|489.16|485.52|489.56|485.92|489.77|486.13|489.16|485.52|0
1646188650000|2022-03-02 02:37:30|489.47|485.83|489.47|485.83|489.47|485.83|489.47|485.83|0
1646188660000|2022-03-02 02:37:40|489.77|486.13|490.08|486.44|490.17|486.53|489.77|486.13|0
1646188670000|2022-03-02 02:37:50|489.97|486.33|490.38|486.74|490.48|486.84|489.97|486.33|0
1646188680000|2022-03-02 02:38:00|490.79|487.15|490.79|487.15|490.79|487.15|490.69|487.05|0
1646188690000|2022-03-02 02:38:10|490.89|487.25|490.79|487.15|490.99|487.35|490.79|487.15|0
1646188700000|2022-03-02 02:38:20|490.38|486.74|490.17|486.53|490.38|486.74|490.17|486.53|0
1646188710000|2022-03-02 02:38:30|489.97|486.33|490.69|487.05|490.69|487.05|489.97|486.33|0
1646188720000|2022-03-02 02:38:40|490.28|486.64|490.08|486.44|490.28|486.64|490.08|486.44|0
1646188730000|2022-03-02 02:38:50|489.97|486.33|490.28|486.64|490.28|486.64|489.97|486.33|0
1646188740000|2022-03-02 02:39:00|490.17|486.53|490.38|486.74|490.38|486.74|489.97|486.33|0
1646188750000|2022-03-02 02:39:10|490.17|486.53|490.28|486.64|490.28|486.64|490.17|486.53|0
1646188760000|2022-03-02 02:39:20|490.17|486.53|490.38|486.74|490.38|486.74|490.17|486.53|0
1646188770000|2022-03-02 02:39:30|490.69|487.05|490.58|486.94|490.79|487.15|490.38|486.74|0
1646188780000|2022-03-02 02:39:40|490.48|486.84|490.69|487.05|490.69|487.05|490.48|486.84|0
1646188790000|2022-03-02 02:39:50|490.79|487.15|490.58|486.94|490.79|487.15|490.58|486.94|0
1646188800000|2022-03-02 02:40:00|490.69|487.05|490.78|487.14|490.78|487.14|490.69|487.05|0
1646188810000|2022-03-02 02:40:10|490.58|486.94|490.69|487.05|490.78|487.14|490.58|486.94|0
1646188820000|2022-03-02 02:40:20|490.78|487.14|490.89|487.25|490.89|487.25|490.78|487.14|0
1646188830000|2022-03-02 02:40:30|490.78|487.14|490.38|486.74|490.78|487.14|490.38|486.74|0
1646188860000|2022-03-02 02:41:00|490.78|487.14|490.78|487.14|490.78|487.14|490.78|487.14|0
1646188870000|2022-03-02 02:41:10|491.09|487.45|491.19|487.55|491.19|487.55|490.99|487.35|0
1646188880000|2022-03-02 02:41:20|491.09|487.45|490.99|487.35|491.09|487.45|490.99|487.35|0
1646188890000|2022-03-02 02:41:30|491.19|487.55|491.8|488.16|491.8|488.16|491.09|487.45|0
1646188900000|2022-03-02 02:41:40|491.91|488.27|492.62|488.98|492.62|488.98|491.91|488.27|0
1646188910000|2022-03-02 02:41:50|493.03|489.39|493.03|489.39|493.03|489.39|492.83|489.19|0
1646188920000|2022-03-02 02:42:00|493.23|489.59|494.67|491.03|494.67|491.03|493.23|489.59|0
1646188930000|2022-03-02 02:42:10|495.39|491.75|495.69|492.05|495.8|492.16|495.39|491.75|0
1646188940000|2022-03-02 02:42:20|495.59|491.95|496.3|492.66|496.3|492.66|495.48|491.84|0
1646188950000|2022-03-02 02:42:30|496.1|492.46|496.1|492.46|497.12|493.48|496.1|492.46|0
1646188960000|2022-03-02 02:42:40|496.2|492.56|496.61|492.97|496.61|492.97|496.2|492.56|0
1646188970000|2022-03-02 02:42:50|496.71|493.07|497.12|493.48|497.12|493.48|496.41|492.77|0
1646188980000|2022-03-02 02:43:00|497.33|493.69|497.12|493.48|497.33|493.69|496.92|493.28|0
1646188990000|2022-03-02 02:43:10|496.92|493.28|496.3|492.66|496.92|493.28|496.3|492.66|0
1646189000000|2022-03-02 02:43:20|496|492.36|496.61|492.97|496.92|493.28|496|492.36|0
1646189010000|2022-03-02 02:43:30|496.3|492.66|496.92|493.28|496.92|493.28|496.3|492.66|0
1646189020000|2022-03-02 02:43:40|496.61|492.97|496.41|492.77|496.61|492.97|496.2|492.56|0
1646189030000|2022-03-02 02:43:50|496.2|492.56|495.79|492.15|496.2|492.56|495.69|492.05|0
1646189040000|2022-03-02 02:44:00|496.92|493.28|497.43|493.79|497.43|493.79|496.92|493.28|0
1646189050000|2022-03-02 02:44:10|497.53|493.89|497.02|493.38|497.53|493.89|497.02|493.38|0
1646189060000|2022-03-02 02:44:20|496.71|493.07|497.12|493.48|497.12|493.48|496.71|493.07|0
1646189070000|2022-03-02 02:44:30|497.02|493.38|497.74|494.1|497.74|494.1|497.02|493.38|0
1646189080000|2022-03-02 02:44:40|497.43|493.79|497.43|493.79|497.53|493.89|497.43|493.79|0
1646189090000|2022-03-02 02:44:50|497.12|493.48|497.02|493.38|497.43|493.79|497.02|493.38|0
1646189100000|2022-03-02 02:45:00|497.12|493.48|496.61|492.97|497.23|493.59|496.61|492.97|0
1646189110000|2022-03-02 02:45:10|497.43|493.79|496.41|492.77|497.43|493.79|496.41|492.77|0
1646189120000|2022-03-02 02:45:20|496|492.36|495.18|491.54|496|492.36|495.18|491.54|0
1646189130000|2022-03-02 02:45:30|495.89|492.25|495.48|491.84|495.89|492.25|495.48|491.84|0
1646189140000|2022-03-02 02:45:40|495.28|491.64|494.97|491.33|495.28|491.64|494.87|491.23|0
1646189150000|2022-03-02 02:45:50|495.18|491.54|495.48|491.84|495.48|491.84|495.18|491.54|0
1646189160000|2022-03-02 02:46:00|495.18|491.54|495.38|491.74|495.48|491.84|495.18|491.54|0
1646189170000|2022-03-02 02:46:10|495.28|491.64|494.87|491.23|495.28|491.64|494.87|491.23|0
1646189180000|2022-03-02 02:46:20|494.25|490.61|494.77|491.13|494.77|491.13|494.25|490.61|0
1646189190000|2022-03-02 02:46:30|494.66|491.02|494.57|490.93|494.66|491.02|494.57|490.93|0
1646189200000|2022-03-02 02:46:40|494.46|490.82|495.07|491.43|495.07|491.43|494.46|490.82|0
1646189210000|2022-03-02 02:46:50|495.69|492.05|495.28|491.64|495.69|492.05|495.18|491.54|0
1646189220000|2022-03-02 02:47:00|495.38|491.74|495.38|491.74|495.59|491.95|495.28|491.64|0
1646189230000|2022-03-02 02:47:10|495.59|491.95|495.69|492.05|495.69|492.05|495.59|491.95|0
1646189240000|2022-03-02 02:47:20|495.79|492.15|495.69|492.05|495.79|492.15|495.48|491.84|0
1646189250000|2022-03-02 02:47:30|495.48|491.84|495.07|491.43|495.48|491.84|495.07|491.43|0
1646189260000|2022-03-02 02:47:40|494.97|491.33|494.87|491.23|495.38|491.74|494.87|491.23|0
1646189270000|2022-03-02 02:47:50|494.66|491.02|494.25|490.61|494.66|491.02|494.25|490.61|0
1646189280000|2022-03-02 02:48:00|494.46|490.82|494.66|491.02|494.66|491.02|494.46|490.82|0
1646189290000|2022-03-02 02:48:10|495.07|491.43|495.28|491.64|495.28|491.64|495.07|491.43|0
1646189300000|2022-03-02 02:48:20|494.87|491.23|494.87|491.23|494.97|491.33|494.87|491.23|0
1646189310000|2022-03-02 02:48:30|494.77|491.13|495.07|491.43|495.18|491.54|494.77|491.13|0
1646189320000|2022-03-02 02:48:40|495.18|491.54|494.77|491.13|495.18|491.54|494.66|491.02|0
1646189330000|2022-03-02 02:48:50|494.87|491.23|495.18|491.54|495.18|491.54|494.77|491.13|0
1646189340000|2022-03-02 02:49:00|495.48|491.84|496|492.36|496|492.36|495.48|491.84|0
1646189350000|2022-03-02 02:49:10|495.89|492.25|496.2|492.56|496.2|492.56|495.48|491.84|0
1646189360000|2022-03-02 02:49:20|495.89|492.25|495.79|492.15|496|492.36|495.79|492.15|0
1646189370000|2022-03-02 02:49:30|495.38|491.74|495.89|492.25|495.89|492.25|495.38|491.74|0
1646189380000|2022-03-02 02:49:40|496.1|492.46|496.3|492.66|496.3|492.66|496.1|492.46|0
1646189390000|2022-03-02 02:49:50|496.71|493.07|496.51|492.87|496.71|493.07|496.51|492.87|0
1646189400000|2022-03-02 02:50:00|495.79|492.15|495.48|491.84|495.79|492.15|495.48|491.84|0
1646189410000|2022-03-02 02:50:10|495.28|491.64|494.97|491.33|495.28|491.64|494.97|491.33|0
1646189420000|2022-03-02 02:50:20|494.87|491.23|494.56|490.92|494.87|491.23|494.56|490.92|0
1646189430000|2022-03-02 02:50:30|494.66|491.02|493.64|490|494.66|491.02|493.64|490|0
1646189440000|2022-03-02 02:50:40|493.75|490.11|493.64|490|493.84|490.2|493.64|490|0
1646189450000|2022-03-02 02:50:50|493.43|489.79|493.84|490.2|493.84|490.2|493.43|489.79|0
1646189460000|2022-03-02 02:51:00|493.75|490.11|494.05|490.41|494.05|490.41|493.75|490.11|0
1646189470000|2022-03-02 02:51:10|494.46|490.82|494.25|490.61|494.46|490.82|494.25|490.61|0
1646189480000|2022-03-02 02:51:20|494.15|490.51|494.15|490.51|494.15|490.51|494.15|490.51|0
1646189490000|2022-03-02 02:51:30|493.84|490.2|494.05|490.41|494.05|490.41|493.64|490|0
1646189500000|2022-03-02 02:51:40|493.84|490.2|493.75|490.11|493.84|490.2|493.64|490|0
1646189510000|2022-03-02 02:51:50|493.84|490.2|493.84|490.2|493.84|490.2|493.84|490.2|0
1646189520000|2022-03-02 02:52:00|494.25|490.61|494.05|490.41|494.25|490.61|494.05|490.41|0
1646189530000|2022-03-02 02:52:10|494.46|490.82|494.46|490.82|494.46|490.82|494.46|490.82|0
1646189540000|2022-03-02 02:52:20|494.36|490.72|494.56|490.92|494.56|490.92|494.05|490.41|0
1646189550000|2022-03-02 02:52:30|494.46|490.82|494.46|490.82|494.56|490.92|494.46|490.82|0
1646189560000|2022-03-02 02:52:40|494.25|490.61|494.46|490.82|494.56|490.92|494.25|490.61|0
1646189570000|2022-03-02 02:52:50|494.25|490.61|494.25|490.61|494.25|490.61|494.25|490.61|0
1646189580000|2022-03-02 02:53:00|494.05|490.41|494.05|490.41|494.15|490.51|494.05|490.41|0
1646189590000|2022-03-02 02:53:10|493.84|490.2|493.54|489.9|493.84|490.2|493.54|489.9|0
1646189600000|2022-03-02 02:53:20|493.64|490|495.48|491.84|495.48|491.84|493.64|490|0
1646189610000|2022-03-02 02:53:30|495.27|491.63|495.27|491.63|495.27|491.63|495.18|491.54|0
1646189620000|2022-03-02 02:53:40|495.89|492.25|495.59|491.95|495.89|492.25|495.59|491.95|0
1646189630000|2022-03-02 02:53:50|495.18|491.54|494.66|491.02|495.18|491.54|494.56|490.92|0
1646189640000|2022-03-02 02:54:00|495.18|491.54|495.07|491.43|495.18|491.54|495.07|491.43|0
1646189650000|2022-03-02 02:54:10|494.97|491.33|494.97|491.33|495.18|491.54|494.97|491.33|0
1646189660000|2022-03-02 02:54:20|495.07|491.43|495.07|491.43|495.07|491.43|495.07|491.43|0
1646189670000|2022-03-02 02:54:30|494.97|491.33|494.46|490.82|494.97|491.33|494.46|490.82|0
1646189680000|2022-03-02 02:54:40|494.66|491.02|494.05|490.41|494.66|491.02|494.05|490.41|0
1646189690000|2022-03-02 02:54:50|494.15|490.51|494.05|490.41|494.15|490.51|494.05|490.41|0
1646189700000|2022-03-02 02:55:00|493.84|490.2|493.43|489.79|493.84|490.2|493.43|489.79|0
1646189710000|2022-03-02 02:55:10|493.34|489.7|493.43|489.79|493.43|489.79|493.34|489.7|0
1646189720000|2022-03-02 02:55:20|494.36|490.72|494.46|490.82|494.46|490.82|494.25|490.61|0
1646189730000|2022-03-02 02:55:30|494.86|491.22|494.86|491.22|494.86|491.22|494.86|491.22|0
1646189740000|2022-03-02 02:55:40|494.66|491.02|494.86|491.22|494.86|491.22|494.66|491.02|0
1646189750000|2022-03-02 02:55:50|494.66|491.02|494.77|491.13|494.77|491.13|494.66|491.02|0
1646189760000|2022-03-02 02:56:00|494.66|491.02|493.84|490.2|494.66|491.02|493.54|489.9|0
1646189770000|2022-03-02 02:56:10|493.95|490.31|493.54|489.9|493.95|490.31|493.33|489.69|0
1646189780000|2022-03-02 02:56:20|493.64|490|493.54|489.9|493.64|490|493.54|489.9|0
1646189790000|2022-03-02 02:56:30|493.64|490|493.64|490|493.64|490|493.64|490|0
1646189800000|2022-03-02 02:56:40|493.74|490.1|493.74|490.1|493.74|490.1|493.74|490.1|0
1646189810000|2022-03-02 02:56:50|493.54|489.9|493.95|490.31|493.95|490.31|493.33|489.69|0
1646189820000|2022-03-02 02:57:00|493.74|490.1|493.74|490.1|493.95|490.31|493.74|490.1|0
1646189830000|2022-03-02 02:57:10|493.54|489.9|493.64|490|493.64|490|493.02|489.38|0
1646189840000|2022-03-02 02:57:20|493.54|489.9|492.82|489.18|493.54|489.9|492.82|489.18|0
1646189850000|2022-03-02 02:57:30|493.02|489.38|492.72|489.08|493.02|489.38|492.62|488.98|0
1646189860000|2022-03-02 02:57:40|492.61|488.97|493.02|489.38|493.02|489.38|492.61|488.97|0
1646189870000|2022-03-02 02:57:50|492.93|489.29|493.64|490|493.64|490|492.93|489.29|0
1646189880000|2022-03-02 02:58:00|493.23|489.59|492.61|488.97|493.23|489.59|492.61|488.97|0
1646189890000|2022-03-02 02:58:10|492.21|488.57|492.21|488.57|492.21|488.57|492.21|488.57|0
1646189900000|2022-03-02 02:58:20|492.31|488.67|492.21|488.57|492.52|488.88|492.21|488.57|0
1646189910000|2022-03-02 02:58:30|492.31|488.67|492.41|488.77|492.41|488.77|492.21|488.57|0
1646189920000|2022-03-02 02:58:40|491.7|488.06|492.82|489.18|492.82|489.18|491.59|487.95|0
1646189930000|2022-03-02 02:58:50|491.59|487.95|491.8|488.16|491.9|488.26|491.59|487.95|0
1646189940000|2022-03-02 02:59:00|491.7|488.06|490.68|487.04|491.7|488.06|490.68|487.04|0
1646189950000|2022-03-02 02:59:10|490.48|486.84|490.07|486.43|490.48|486.84|490.07|486.43|0
1646189960000|2022-03-02 02:59:20|490.17|486.53|490.37|486.73|490.37|486.73|490.17|486.53|0
1646189970000|2022-03-02 02:59:30|490.27|486.63|490.88|487.24|490.98|487.34|490.27|486.63|0
1646189980000|2022-03-02 02:59:40|490.78|487.14|490.68|487.04|490.78|487.14|490.68|487.04|0
1646189990000|2022-03-02 02:59:50|491.39|487.75|490.98|487.34|491.39|487.75|490.98|487.34|0
1646190000000|2022-03-02 03:00:00|491.09|487.45|490.57|486.93|491.09|487.45|490.57|486.93|0
1646190010000|2022-03-02 03:00:10|490.37|486.73|489.76|486.12|490.37|486.73|489.55|485.91|0
1646190020000|2022-03-02 03:00:20|490.17|486.53|489.76|486.12|490.17|486.53|489.76|486.12|0
1646190030000|2022-03-02 03:00:30|490.17|486.53|489.55|485.91|490.17|486.53|489.55|485.91|0
1646190040000|2022-03-02 03:00:40|489.66|486.02|489.76|486.12|489.76|486.12|489.55|485.91|0
1646190050000|2022-03-02 03:00:50|489.86|486.22|489.66|486.02|489.86|486.22|489.66|486.02|0
1646190060000|2022-03-02 03:01:00|489.35|485.71|488.54|484.9|489.35|485.71|488.54|484.9|0
1646190070000|2022-03-02 03:01:10|488.33|484.69|488.54|484.9|488.74|485.1|488.33|484.69|0
1646190080000|2022-03-02 03:01:20|487.93|484.29|488.23|484.59|488.23|484.59|487.93|484.29|0
1646190090000|2022-03-02 03:01:30|487.72|484.08|487.83|484.19|487.83|484.19|487.72|484.08|0
1646190100000|2022-03-02 03:01:40|487.72|484.08|487.62|483.98|487.72|484.08|487.62|483.98|0
1646190110000|2022-03-02 03:01:50|487.42|483.78|487.42|483.78|487.52|483.88|487.32|483.68|0
1646190120000|2022-03-02 03:02:00|487.62|483.98|487.52|483.88|487.62|483.98|487.52|483.88|0
1646190130000|2022-03-02 03:02:10|487.42|483.78|487.22|483.58|487.42|483.78|487.22|483.58|0
1646190140000|2022-03-02 03:02:20|487.32|483.68|487.72|484.08|487.93|484.29|487.32|483.68|0
1646190150000|2022-03-02 03:02:30|488.13|484.49|488.33|484.69|488.33|484.69|488.13|484.49|0
1646190160000|2022-03-02 03:02:40|488.54|484.9|488.13|484.49|488.54|484.9|488.13|484.49|0
1646190170000|2022-03-02 03:02:50|487.52|483.88|487.83|484.19|487.83|484.19|487.52|483.88|0
1646190180000|2022-03-02 03:03:00|487.72|484.08|487.31|483.67|487.72|484.08|487.31|483.67|0
1646190190000|2022-03-02 03:03:10|487.52|483.88|487.62|483.98|487.62|483.98|487.52|483.88|0
1646190200000|2022-03-02 03:03:20|487.72|484.08|488.13|484.49|488.13|484.49|487.72|484.08|0
1646190210000|2022-03-02 03:03:30|487.83|484.19|487.72|484.08|487.92|484.28|487.72|484.08|0
1646190220000|2022-03-02 03:03:40|487.62|483.98|487.72|484.08|487.72|484.08|487.52|483.88|0
1646190230000|2022-03-02 03:03:50|487.62|483.98|487.52|483.88|487.62|483.98|487.52|483.88|0
1646190240000|2022-03-02 03:04:00|487.42|483.78|487.31|483.67|487.42|483.78|487.31|483.67|0
1646190250000|2022-03-02 03:04:10|487.52|483.88|487.52|483.88|487.72|484.08|487.52|483.88|0
1646190260000|2022-03-02 03:04:20|487.62|483.98|487.83|484.19|487.83|484.19|487.62|483.98|0
1646190270000|2022-03-02 03:04:30|487.92|484.28|487.83|484.19|487.92|484.28|487.83|484.19|0
1646190280000|2022-03-02 03:04:40|487.52|483.88|488.03|484.39|488.03|484.39|487.52|483.88|0
1646190290000|2022-03-02 03:04:50|487.92|484.28|487.72|484.08|487.92|484.28|487.52|483.88|0
1646190300000|2022-03-02 03:05:00|487.62|483.98|487.62|483.98|487.62|483.98|487.62|483.98|0
1646190310000|2022-03-02 03:05:10|487.42|483.78|487.62|483.98|487.72|484.08|487.42|483.78|0
1646190320000|2022-03-02 03:05:20|487.52|483.88|487.62|483.98|487.62|483.98|487.52|483.88|0
1646190330000|2022-03-02 03:05:30|487.52|483.88|487.31|483.67|487.52|483.88|487.31|483.67|0
1646190340000|2022-03-02 03:05:40|487.52|483.88|487.72|484.08|487.72|484.08|487.52|483.88|0
1646190350000|2022-03-02 03:05:50|487.92|484.28|487.83|484.19|487.92|484.28|487.72|484.08|0
1646190360000|2022-03-02 03:06:00|487.52|483.88|487.72|484.08|487.72|484.08|487.31|483.67|0
1646190370000|2022-03-02 03:06:10|487.52|483.88|487.92|484.28|487.92|484.28|487.52|483.88|0
1646190380000|2022-03-02 03:06:20|488.13|484.49|488.13|484.49|488.13|484.49|487.92|484.28|0
1646190390000|2022-03-02 03:06:30|488.23|484.59|488.33|484.69|488.33|484.69|488.13|484.49|0
1646190400000|2022-03-02 03:06:40|489.14|485.5|488.74|485.1|489.14|485.5|488.74|485.1|0
1646190410000|2022-03-02 03:06:50|488.53|484.89|488.53|484.89|488.53|484.89|488.53|484.89|0
1646190420000|2022-03-02 03:07:00|488.64|485|488.13|484.49|488.64|485|488.13|484.49|0
1646190430000|2022-03-02 03:07:10|487.92|484.28|488.03|484.39|488.03|484.39|487.92|484.28|0
1646190440000|2022-03-02 03:07:20|487.92|484.28|487.92|484.28|488.03|484.39|487.92|484.28|0
1646190450000|2022-03-02 03:07:30|488.23|484.59|488.74|485.1|488.74|485.1|488.13|484.49|0
1646190460000|2022-03-02 03:07:40|488.53|484.89|488.53|484.89|488.74|485.1|488.53|484.89|0
1646190470000|2022-03-02 03:07:50|488.23|484.59|488.74|485.1|488.74|485.1|488.23|484.59|0
1646190480000|2022-03-02 03:08:00|488.94|485.3|488.74|485.1|488.94|485.3|488.74|485.1|0
1646190490000|2022-03-02 03:08:10|488.64|485|488.53|484.89|488.64|485|488.53|484.89|0
1646190500000|2022-03-02 03:08:20|488.13|484.49|487.92|484.28|488.13|484.49|487.92|484.28|0
1646190510000|2022-03-02 03:08:30|488.03|484.39|488.33|484.69|488.33|484.69|488.03|484.39|0
1646190520000|2022-03-02 03:08:40|488.13|484.49|488.03|484.39|488.13|484.49|488.03|484.39|0
1646190530000|2022-03-02 03:08:50|487.92|484.28|488.13|484.49|488.13|484.49|487.92|484.28|0
1646190540000|2022-03-02 03:09:00|487.92|484.28|488.13|484.49|488.13|484.49|487.92|484.28|0
1646190550000|2022-03-02 03:09:10|488.23|484.59|488.13|484.49|488.33|484.69|488.13|484.49|0
1646190560000|2022-03-02 03:09:20|487.92|484.28|488.33|484.69|488.33|484.69|487.92|484.28|0
1646190570000|2022-03-02 03:09:30|488.13|484.49|487.92|484.28|488.13|484.49|487.92|484.28|0
1646190580000|2022-03-02 03:09:40|488.13|484.49|488.13|484.49|488.13|484.49|488.03|484.39|0
1646190590000|2022-03-02 03:09:50|487.92|484.28|488.13|484.49|488.13|484.49|487.92|484.28|0
1646190600000|2022-03-02 03:10:00|488.23|484.59|487.52|483.88|488.23|484.59|487.52|483.88|0
1646190610000|2022-03-02 03:10:10|487.72|484.08|487.72|484.08|487.72|484.08|487.62|483.98|0
1646190620000|2022-03-02 03:10:20|487.52|483.88|487.82|484.18|487.82|484.18|487.52|483.88|0
1646190630000|2022-03-02 03:10:30|488.13|484.49|487.82|484.18|488.13|484.49|487.82|484.18|0
1646190640000|2022-03-02 03:10:40|487.92|484.28|487.82|484.18|487.92|484.28|487.72|484.08|0
1646190650000|2022-03-02 03:10:50|487.72|484.08|487.72|484.08|487.82|484.18|487.72|484.08|0
1646190660000|2022-03-02 03:11:00|487.52|483.88|487.72|484.08|487.72|484.08|487.52|483.88|0
1646190670000|2022-03-02 03:11:10|488.03|484.39|487.92|484.28|488.03|484.39|487.92|484.28|0
1646190680000|2022-03-02 03:11:20|487.82|484.18|488.13|484.49|488.13|484.49|487.82|484.18|0
1646190690000|2022-03-02 03:11:30|488.43|484.79|488.23|484.59|488.43|484.79|488.23|484.59|0
1646190700000|2022-03-02 03:11:40|488.33|484.69|487.92|484.28|488.53|484.89|487.92|484.28|0
1646190710000|2022-03-02 03:11:50|488.12|484.48|488.33|484.69|488.33|484.69|488.12|484.48|0
1646190730000|2022-03-02 03:12:10|488.64|485|489.14|485.5|489.14|485.5|488.64|485|0
1646190740000|2022-03-02 03:12:20|488.74|485.1|488.94|485.3|488.94|485.3|488.74|485.1|0
1646190750000|2022-03-02 03:12:30|488.84|485.2|488.84|485.2|488.84|485.2|488.84|485.2|0
1646190760000|2022-03-02 03:12:40|488.94|485.3|488.74|485.1|488.94|485.3|488.74|485.1|0
1646190770000|2022-03-02 03:12:50|488.53|484.89|488.53|484.89|488.53|484.89|488.43|484.79|0
1646190780000|2022-03-02 03:13:00|488.43|484.79|488.12|484.48|488.43|484.79|488.12|484.48|0
1646190790000|2022-03-02 03:13:10|487.72|484.08|487.51|483.87|487.72|484.08|487.51|483.87|0
1646190800000|2022-03-02 03:13:20|487.62|483.98|487.51|483.87|487.62|483.98|487.51|483.87|0
1646190810000|2022-03-02 03:13:30|487.72|484.08|487.51|483.87|487.72|484.08|487.51|483.87|0
1646190820000|2022-03-02 03:13:40|487.31|483.67|486.7|483.06|487.31|483.67|486.7|483.06|0
1646190830000|2022-03-02 03:13:50|485.59|481.95|485.48|481.84|485.59|481.95|485.48|481.84|0
1646190840000|2022-03-02 03:14:00|485.28|481.64|485.48|481.84|485.99|482.35|485.28|481.64|0
1646190850000|2022-03-02 03:14:10|485.69|482.05|485.69|482.05|485.69|482.05|485.48|481.84|0
1646190860000|2022-03-02 03:14:20|485.48|481.84|485.18|481.54|485.48|481.84|485.08|481.44|0
1646190870000|2022-03-02 03:14:30|485.28|481.64|485.48|481.84|485.48|481.84|485.28|481.64|0
1646190880000|2022-03-02 03:14:40|485.69|482.05|486.09|482.45|486.09|482.45|485.69|482.05|0
1646190890000|2022-03-02 03:14:50|485.89|482.25|485.79|482.15|485.89|482.25|485.79|482.15|0
1646190900000|2022-03-02 03:15:00|485.89|482.25|485.89|482.25|486.09|482.45|485.89|482.25|0
1646190910000|2022-03-02 03:15:10|485.79|482.15|485.89|482.25|485.89|482.25|485.69|482.05|0
1646190920000|2022-03-02 03:15:20|485.99|482.35|486.4|482.76|486.4|482.76|485.99|482.35|0
1646190930000|2022-03-02 03:15:30|486.29|482.65|485.89|482.25|486.29|482.65|485.89|482.25|0
1646190940000|2022-03-02 03:15:40|485.48|481.84|486.09|482.45|486.09|482.45|485.48|481.84|0
1646190950000|2022-03-02 03:15:50|486.29|482.65|487.11|483.47|487.11|483.47|486.29|482.65|0
1646190960000|2022-03-02 03:16:00|487.82|484.18|488.12|484.48|488.12|484.48|487.82|484.18|0
1646190970000|2022-03-02 03:16:10|487.92|484.28|488.03|484.39|488.23|484.59|487.92|484.28|0
1646190980000|2022-03-02 03:16:20|487.42|483.78|487.21|483.57|487.42|483.78|487.21|483.57|0
1646190990000|2022-03-02 03:16:30|487.72|484.08|487.42|483.78|487.72|484.08|487.42|483.78|0
1646191000000|2022-03-02 03:16:40|487.21|483.57|487.42|483.78|487.42|483.78|487.11|483.47|0
1646191010000|2022-03-02 03:16:50|487.31|483.67|487.21|483.57|487.31|483.67|487.21|483.57|0
1646191020000|2022-03-02 03:17:00|487.31|483.67|487.31|483.67|487.31|483.67|487.31|483.67|0
1646191030000|2022-03-02 03:17:10|487.21|483.57|487.11|483.47|487.21|483.57|486.9|483.26|0
1646191040000|2022-03-02 03:17:20|486.81|483.17|486.4|482.76|486.9|483.26|486.4|482.76|0
1646191050000|2022-03-02 03:17:30|486.9|483.26|486.9|483.26|486.9|483.26|486.81|483.17|0
1646191060000|2022-03-02 03:17:40|487.01|483.37|487.31|483.67|487.31|483.67|486.9|483.26|0
1646191070000|2022-03-02 03:17:50|487.21|483.57|487.21|483.57|487.31|483.67|487.21|483.57|0
1646191080000|2022-03-02 03:18:00|487.31|483.67|488.02|484.38|488.02|484.38|487.31|483.67|0
1646191090000|2022-03-02 03:18:10|487.92|484.28|488.12|484.48|488.12|484.48|487.92|484.28|0
1646191100000|2022-03-02 03:18:20|488.02|484.38|488.33|484.69|488.33|484.69|487.92|484.28|0
1646191110000|2022-03-02 03:18:30|488.43|484.79|488.33|484.69|488.43|484.79|488.33|484.69|0
1646191120000|2022-03-02 03:18:40|488.12|484.48|488.12|484.48|488.23|484.59|488.12|484.48|0
1646191130000|2022-03-02 03:18:50|488.02|484.38|488.02|484.38|488.02|484.38|488.02|484.38|0
1646191140000|2022-03-02 03:19:00|488.12|484.48|488.02|484.38|488.12|484.48|488.02|484.38|0
1646191150000|2022-03-02 03:19:10|487.82|484.18|487.92|484.28|487.92|484.28|487.72|484.08|0
1646191160000|2022-03-02 03:19:20|487.82|484.18|487.72|484.08|488.02|484.38|487.72|484.08|0
1646191170000|2022-03-02 03:19:30|487.62|483.98|487.51|483.87|487.62|483.98|487.41|483.77|0
1646191180000|2022-03-02 03:19:40|487.41|483.77|487.51|483.87|487.72|484.08|487.41|483.77|0
1646191190000|2022-03-02 03:19:50|487.62|483.98|487.62|483.98|487.62|483.98|487.62|483.98|0
1646191200000|2022-03-02 03:20:00|487.51|483.87|487.41|483.77|487.51|483.87|487.41|483.77|0
1646191210000|2022-03-02 03:20:10|487.31|483.67|487.51|483.87|487.71|484.07|487.31|483.67|0
1646191220000|2022-03-02 03:20:20|487.62|483.98|488.23|484.59|488.23|484.59|487.62|483.98|0
1646191230000|2022-03-02 03:20:30|488.43|484.79|488.43|484.79|488.43|484.79|488.23|484.59|0
1646191240000|2022-03-02 03:20:40|488.33|484.69|488.43|484.79|488.43|484.79|488.32|484.68|0
1646191250000|2022-03-02 03:20:50|488.53|484.89|488.53|484.89|488.94|485.3|488.53|484.89|0
1646191260000|2022-03-02 03:21:00|488.32|484.68|488.32|484.68|488.32|484.68|488.12|484.48|0
1646191270000|2022-03-02 03:21:10|488.12|484.48|488.12|484.48|488.12|484.48|488.12|484.48|0
1646191280000|2022-03-02 03:21:20|488.32|484.68|488.53|484.89|488.53|484.89|488.32|484.68|0
1646191290000|2022-03-02 03:21:30|488.32|484.68|488.23|484.59|488.32|484.68|488.23|484.59|0
1646191300000|2022-03-02 03:21:40|488.43|484.79|488.53|484.89|488.53|484.89|488.43|484.79|0
1646191310000|2022-03-02 03:21:50|488.43|484.79|488.43|484.79|488.43|484.79|488.32|484.68|0
1646191320000|2022-03-02 03:22:00|488.32|484.68|488.73|485.09|488.73|485.09|488.32|484.68|0
1646191330000|2022-03-02 03:22:10|488.94|485.3|488.53|484.89|488.94|485.3|488.53|484.89|0
1646191340000|2022-03-02 03:22:20|489.55|485.91|489.34|485.7|489.55|485.91|489.14|485.5|0
1646191350000|2022-03-02 03:22:30|489.24|485.6|489.65|486.01|489.65|486.01|489.24|485.6|0
1646191360000|2022-03-02 03:22:40|489.75|486.11|490.06|486.42|490.16|486.52|489.75|486.11|0
1646191370000|2022-03-02 03:22:50|489.95|486.31|490.16|486.52|490.16|486.52|489.95|486.31|0
1646191380000|2022-03-02 03:23:00|489.95|486.31|489.75|486.11|489.95|486.31|489.75|486.11|0
1646191390000|2022-03-02 03:23:10|489.95|486.31|489.95|486.31|489.95|486.31|489.95|486.31|0
1646191410000|2022-03-02 03:23:30|489.86|486.22|489.65|486.01|489.86|486.22|489.65|486.01|0
1646191420000|2022-03-02 03:23:40|489.86|486.22|491.38|487.74|491.38|487.74|489.86|486.22|0
1646191430000|2022-03-02 03:23:50|491.28|487.64|491.38|487.74|491.38|487.74|491.18|487.54|0
1646191440000|2022-03-02 03:24:00|491.18|487.54|490.97|487.33|491.28|487.64|490.77|487.13|0
1646191450000|2022-03-02 03:24:10|490.87|487.23|490.56|486.92|490.87|487.23|490.56|486.92|0
1646191460000|2022-03-02 03:24:20|490.36|486.72|489.95|486.31|490.36|486.72|489.55|485.91|0
1646191470000|2022-03-02 03:24:30|490.16|486.52|490.06|486.42|490.16|486.52|490.06|486.42|0
1646191480000|2022-03-02 03:24:40|489.95|486.31|490.06|486.42|490.06|486.42|489.95|486.31|0
1646191490000|2022-03-02 03:24:50|489.95|486.31|490.16|486.52|490.16|486.52|489.95|486.31|0
1646191500000|2022-03-02 03:25:00|489.95|486.31|489.95|486.31|490.06|486.42|489.95|486.31|0
1646191510000|2022-03-02 03:25:10|489.65|486.01|489.65|486.01|489.65|486.01|489.54|485.9|0
1646191520000|2022-03-02 03:25:20|489.54|485.9|489.54|485.9|489.65|486.01|489.54|485.9|0
1646191530000|2022-03-02 03:25:30|489.45|485.81|489.65|486.01|489.65|486.01|489.34|485.7|0
1646191540000|2022-03-02 03:25:40|489.95|486.31|489.95|486.31|489.95|486.31|489.65|486.01|0
1646191550000|2022-03-02 03:25:50|489.75|486.11|489.95|486.31|489.95|486.31|489.54|485.9|0
1646191560000|2022-03-02 03:26:00|489.75|486.11|489.75|486.11|489.75|486.11|489.65|486.01|0
1646191570000|2022-03-02 03:26:10|489.65|486.01|489.65|486.01|489.65|486.01|489.54|485.9|0
1646191580000|2022-03-02 03:26:20|489.34|485.7|489.75|486.11|489.75|486.11|489.34|485.7|0
1646191590000|2022-03-02 03:26:30|489.65|486.01|490.16|486.52|490.16|486.52|489.65|486.01|0
1646191600000|2022-03-02 03:26:40|490.56|486.92|490.67|487.03|490.67|487.03|490.56|486.92|0
1646191610000|2022-03-02 03:26:50|490.97|487.33|490.77|487.13|491.17|487.53|490.77|487.13|0
1646191620000|2022-03-02 03:27:00|490.67|487.03|490.16|486.52|490.67|487.03|490.16|486.52|0
1646191630000|2022-03-02 03:27:10|490.06|486.42|490.06|486.42|490.06|486.42|490.06|486.42|0
1646191640000|2022-03-02 03:27:20|490.16|486.52|490.56|486.92|490.56|486.92|489.95|486.31|0
1646191650000|2022-03-02 03:27:30|490.77|487.13|490.97|487.33|491.17|487.53|490.77|487.13|0
1646191660000|2022-03-02 03:27:40|491.08|487.44|491.89|488.25|491.89|488.25|491.08|487.44|0
1646191670000|2022-03-02 03:27:50|491.99|488.35|491.79|488.15|491.99|488.35|491.79|488.15|0
1646191680000|2022-03-02 03:28:00|491.58|487.94|491.38|487.74|491.58|487.94|491.38|487.74|0
1646191690000|2022-03-02 03:28:10|491.89|488.25|491.58|487.94|491.89|488.25|491.58|487.94|0
1646191700000|2022-03-02 03:28:20|491.79|488.15|491.69|488.05|491.79|488.15|491.48|487.84|0
1646191710000|2022-03-02 03:28:30|491.79|488.15|491.69|488.05|491.79|488.15|491.58|487.94|0
1646191720000|2022-03-02 03:28:40|491.79|488.15|492.4|488.76|492.4|488.76|491.79|488.15|0
1646191730000|2022-03-02 03:28:50|492.19|488.55|492.3|488.66|492.4|488.76|492.19|488.55|0
1646191740000|2022-03-02 03:29:00|492.4|488.76|492.5|488.86|492.5|488.86|492.4|488.76|0
1646191750000|2022-03-02 03:29:10|492.4|488.76|492.3|488.66|492.4|488.76|492.19|488.55|0
1646191760000|2022-03-02 03:29:20|492.4|488.76|491.99|488.35|492.4|488.76|491.99|488.35|0
1646191770000|2022-03-02 03:29:30|491.89|488.25|491.79|488.15|491.99|488.35|491.79|488.15|0
1646191780000|2022-03-02 03:29:40|491.99|488.35|492.1|488.46|492.1|488.46|491.99|488.35|0
1646191790000|2022-03-02 03:29:50|492.19|488.55|491.99|488.35|492.19|488.55|491.99|488.35|0
1646191800000|2022-03-02 03:30:00|491.79|488.15|491.99|488.35|492.19|488.55|491.79|488.15|0
1646191810000|2022-03-02 03:30:10|492.1|488.46|491.79|488.15|492.1|488.46|491.79|488.15|0
1646191820000|2022-03-02 03:30:20|491.89|488.25|491.58|487.94|491.89|488.25|491.58|487.94|0
1646191830000|2022-03-02 03:30:30|491.48|487.84|491.89|488.25|491.89|488.25|491.48|487.84|0
1646191840000|2022-03-02 03:30:40|492.19|488.55|492.4|488.76|492.4|488.76|492.19|488.55|0
1646191850000|2022-03-02 03:30:50|492.1|488.46|491.89|488.25|492.1|488.46|491.79|488.15|0
1646191860000|2022-03-02 03:31:00|491.79|488.15|491.69|488.05|491.79|488.15|491.58|487.94|0
1646191870000|2022-03-02 03:31:10|491.79|488.15|491.38|487.74|491.79|488.15|491.38|487.74|0
1646191880000|2022-03-02 03:31:20|491.28|487.64|491.28|487.64|491.28|487.64|491.28|487.64|0
1646191890000|2022-03-02 03:31:30|491.48|487.84|491.38|487.74|491.58|487.94|491.38|487.74|0
1646191900000|2022-03-02 03:31:40|491.58|487.94|491.48|487.84|491.58|487.94|491.38|487.74|0
1646191910000|2022-03-02 03:31:50|491.38|487.74|491.08|487.44|491.38|487.74|491.08|487.44|0
1646191920000|2022-03-02 03:32:00|491.17|487.53|491.58|487.94|491.58|487.94|491.17|487.53|0
1646191930000|2022-03-02 03:32:10|491.48|487.84|491.58|487.94|491.79|488.15|491.48|487.84|0
1646191940000|2022-03-02 03:32:20|491.38|487.74|491.69|488.05|491.69|488.05|491.38|487.74|0
1646191950000|2022-03-02 03:32:30|491.58|487.94|491.58|487.94|491.58|487.94|491.58|487.94|0
1646191960000|2022-03-02 03:32:40|491.69|488.05|491.69|488.05|491.69|488.05|491.69|488.05|0
1646191970000|2022-03-02 03:32:50|491.58|487.94|491.69|488.05|491.69|488.05|491.58|487.94|0
1646191980000|2022-03-02 03:33:00|491.89|488.25|492.4|488.76|492.4|488.76|491.89|488.25|0
1646191990000|2022-03-02 03:33:10|492.5|488.86|492.4|488.76|492.6|488.96|492.4|488.76|0
1646192000000|2022-03-02 03:33:20|492.19|488.55|492.3|488.66|492.3|488.66|492.19|488.55|0
1646192010000|2022-03-02 03:33:30|492.4|488.76|492.19|488.55|492.4|488.76|492.19|488.55|0
1646192020000|2022-03-02 03:33:40|492.09|488.45|491.69|488.05|492.09|488.45|491.69|488.05|0
1646192030000|2022-03-02 03:33:50|491.28|487.64|491.17|487.53|491.58|487.94|491.17|487.53|0
1646192040000|2022-03-02 03:34:00|490.87|487.23|491.28|487.64|491.28|487.64|490.87|487.23|0
1646192050000|2022-03-02 03:34:10|490.87|487.23|490.67|487.03|490.87|487.23|490.67|487.03|0
1646192060000|2022-03-02 03:34:20|490.87|487.23|491.17|487.53|491.17|487.53|490.76|487.12|0
1646192070000|2022-03-02 03:34:30|491.38|487.74|491.99|488.35|491.99|488.35|491.38|487.74|0
1646192080000|2022-03-02 03:34:40|491.89|488.25|491.48|487.84|491.89|488.25|491.48|487.84|0
1646192090000|2022-03-02 03:34:50|491.99|488.35|491.78|488.14|491.99|488.35|491.58|487.94|0
1646192100000|2022-03-02 03:35:00|491.48|487.84|491.48|487.84|491.58|487.94|491.48|487.84|0
1646192110000|2022-03-02 03:35:10|491.38|487.74|491.38|487.74|491.38|487.74|491.38|487.74|0
1646192120000|2022-03-02 03:35:20|491.58|487.94|491.69|488.05|491.69|488.05|491.48|487.84|0
1646192130000|2022-03-02 03:35:30|491.58|487.94|491.07|487.43|491.58|487.94|491.07|487.43|0
1646192140000|2022-03-02 03:35:40|491.17|487.53|491.69|488.05|491.69|488.05|491.17|487.53|0
1646192150000|2022-03-02 03:35:50|491.48|487.84|491.48|487.84|491.58|487.94|491.48|487.84|0
1646192160000|2022-03-02 03:36:00|491.28|487.64|491.48|487.84|491.48|487.84|491.28|487.64|0
1646192170000|2022-03-02 03:36:10|491.38|487.74|491.38|487.74|491.48|487.84|491.38|487.74|0
1646192180000|2022-03-02 03:36:20|491.48|487.84|491.69|488.05|491.69|488.05|491.48|487.84|0
1646192190000|2022-03-02 03:36:30|491.38|487.74|491.17|487.53|491.38|487.74|491.17|487.53|0
1646192200000|2022-03-02 03:36:40|491.28|487.64|491.28|487.64|491.28|487.64|491.28|487.64|0
1646192210000|2022-03-02 03:36:50|491.38|487.74|491.17|487.53|491.38|487.74|491.17|487.53|0
1646192220000|2022-03-02 03:37:00|491.69|488.05|491.69|488.05|491.69|488.05|491.69|488.05|0
1646192230000|2022-03-02 03:37:10|491.89|488.25|492.4|488.76|492.4|488.76|491.89|488.25|0
1646192240000|2022-03-02 03:37:20|492.3|488.66|492.6|488.96|492.6|488.96|492.3|488.66|0
1646192250000|2022-03-02 03:37:30|492.3|488.66|492.5|488.86|492.5|488.86|492.3|488.66|0
1646192260000|2022-03-02 03:37:40|492.19|488.55|492.3|488.66|492.3|488.66|492.19|488.55|0
1646192270000|2022-03-02 03:37:50|492.4|488.76|493.01|489.37|493.01|489.37|492.4|488.76|0
1646192280000|2022-03-02 03:38:00|492.6|488.96|493.62|489.98|493.62|489.98|492.6|488.96|0
1646192290000|2022-03-02 03:38:10|493.52|489.88|494.03|490.39|494.03|490.39|493.52|489.88|0
1646192300000|2022-03-02 03:38:20|493.93|490.29|492.71|489.07|493.93|490.29|492.6|488.96|0
1646192310000|2022-03-02 03:38:30|492.6|488.96|491.99|488.35|492.6|488.96|491.99|488.35|0
1646192320000|2022-03-02 03:38:40|491.78|488.14|491.37|487.73|491.99|488.35|491.28|487.64|0
1646192330000|2022-03-02 03:38:50|491.58|487.94|491.28|487.64|491.58|487.94|491.28|487.64|0
1646192340000|2022-03-02 03:39:00|491.37|487.73|491.07|487.43|491.37|487.73|491.07|487.43|0
1646192350000|2022-03-02 03:39:10|490.87|487.23|490.87|487.23|491.17|487.53|490.76|487.12|0
1646192360000|2022-03-02 03:39:20|490.56|486.92|491.78|488.14|491.78|488.14|490.56|486.92|0
1646192370000|2022-03-02 03:39:30|491.58|487.94|491.48|487.84|491.58|487.94|491.48|487.84|0
1646192380000|2022-03-02 03:39:40|491.37|487.73|491.28|487.64|491.37|487.73|491.28|487.64|0
1646192390000|2022-03-02 03:39:50|491.17|487.53|491.07|487.43|491.28|487.64|491.07|487.43|0
1646192400000|2022-03-02 03:40:00|491.17|487.53|491.07|487.43|491.17|487.53|491.07|487.43|0
1646192410000|2022-03-02 03:40:10|491.68|488.04|491.68|488.04|491.78|488.14|491.68|488.04|0
1646192420000|2022-03-02 03:40:20|491.99|488.35|491.37|487.73|491.99|488.35|491.37|487.73|0
1646192430000|2022-03-02 03:40:30|491.17|487.53|491.37|487.73|491.37|487.73|491.17|487.53|0
1646192440000|2022-03-02 03:40:40|490.97|487.33|491.17|487.53|491.17|487.53|490.97|487.33|0
1646192450000|2022-03-02 03:40:50|491.37|487.73|491.48|487.84|491.48|487.84|491.37|487.73|0
1646192460000|2022-03-02 03:41:00|491.58|487.94|491.99|488.35|491.99|488.35|491.58|487.94|0
1646192470000|2022-03-02 03:41:10|492.19|488.55|491.89|488.25|492.19|488.55|491.89|488.25|0
1646192480000|2022-03-02 03:41:20|491.99|488.35|491.78|488.14|491.99|488.35|491.78|488.14|0
1646192490000|2022-03-02 03:41:30|492.39|488.75|492.39|488.75|492.39|488.75|492.3|488.66|0
1646192500000|2022-03-02 03:41:40|491.99|488.35|491.89|488.25|491.99|488.35|491.89|488.25|0
1646192510000|2022-03-02 03:41:50|491.78|488.14|491.78|488.14|491.78|488.14|491.78|488.14|0
1646192520000|2022-03-02 03:42:00|491.89|488.25|491.78|488.14|491.89|488.25|491.78|488.14|0
1646192530000|2022-03-02 03:42:10|491.89|488.25|491.78|488.14|491.99|488.35|491.78|488.14|0
1646192540000|2022-03-02 03:42:20|491.89|488.25|491.78|488.14|491.89|488.25|491.78|488.14|0
1646192550000|2022-03-02 03:42:30|491.89|488.25|491.68|488.04|492.39|488.75|491.68|488.04|0
1646192560000|2022-03-02 03:42:40|491.89|488.25|491.89|488.25|491.89|488.25|491.89|488.25|0
1646192570000|2022-03-02 03:42:50|491.99|488.35|491.78|488.14|491.99|488.35|491.78|488.14|0
1646192580000|2022-03-02 03:43:00|491.68|488.04|491.78|488.14|491.78|488.14|491.68|488.04|0
1646192590000|2022-03-02 03:43:10|491.48|487.84|491.58|487.94|491.58|487.94|491.48|487.84|0
1646192600000|2022-03-02 03:43:20|491.89|488.25|491.58|487.94|491.89|488.25|491.58|487.94|0
1646192610000|2022-03-02 03:43:30|491.48|487.84|491.48|487.84|491.58|487.94|491.48|487.84|0
1646192620000|2022-03-02 03:43:40|491.58|487.94|491.48|487.84|491.58|487.94|491.37|487.73|0
1646192630000|2022-03-02 03:43:50|491.17|487.53|491.48|487.84|491.48|487.84|491.17|487.53|0
1646192640000|2022-03-02 03:44:00|491.58|487.94|491.58|487.94|491.58|487.94|491.58|487.94|0
1646192650000|2022-03-02 03:44:10|491.78|488.14|492.39|488.75|492.39|488.75|491.78|488.14|0
1646192660000|2022-03-02 03:44:20|492.29|488.65|492.29|488.65|492.29|488.65|492.19|488.55|0
1646192670000|2022-03-02 03:44:30|492.19|488.55|492.39|488.75|492.39|488.75|492.19|488.55|0
1646192680000|2022-03-02 03:44:40|492.19|488.55|492.19|488.55|492.19|488.55|492.19|488.55|0
1646192690000|2022-03-02 03:44:50|492.39|488.75|492.39|488.75|492.39|488.75|492.39|488.75|0
1646192700000|2022-03-02 03:45:00|492.19|488.55|492.39|488.75|492.39|488.75|492.19|488.55|0
1646192710000|2022-03-02 03:45:10|492.6|488.96|492.09|488.45|492.6|488.96|492.09|488.45|0
1646192720000|2022-03-02 03:45:20|492.19|488.55|492.6|488.96|492.6|488.96|492.19|488.55|0
1646192730000|2022-03-02 03:45:30|492.5|488.86|492.6|488.96|492.6|488.96|492.29|488.65|0
1646192740000|2022-03-02 03:45:40|492.39|488.75|492.8|489.16|492.8|489.16|492.29|488.65|0
1646192750000|2022-03-02 03:45:50|492.7|489.06|492.19|488.55|492.7|489.06|492.19|488.55|0
1646192760000|2022-03-02 03:46:00|492.09|488.45|491.89|488.25|492.09|488.45|491.89|488.25|0
1646192770000|2022-03-02 03:46:10|491.78|488.14|491.78|488.14|491.78|488.14|491.78|488.14|0
1646192780000|2022-03-02 03:46:20|491.98|488.34|491.07|487.43|491.98|488.34|491.07|487.43|0
1646192790000|2022-03-02 03:46:30|490.96|487.32|491.07|487.43|491.07|487.43|490.96|487.32|0
1646192800000|2022-03-02 03:46:40|491.17|487.53|491.37|487.73|491.37|487.73|491.17|487.53|0
1646192810000|2022-03-02 03:46:50|490.96|487.32|490.76|487.12|490.96|487.32|490.76|487.12|0
1646192820000|2022-03-02 03:47:00|490.87|487.23|491.17|487.53|491.17|487.53|490.87|487.23|0
1646192830000|2022-03-02 03:47:10|491.07|487.43|491.07|487.43|491.07|487.43|491.07|487.43|0
1646192840000|2022-03-02 03:47:20|490.96|487.32|490.96|487.32|491.07|487.43|490.96|487.32|0
1646192850000|2022-03-02 03:47:30|490.66|487.02|490.46|486.82|490.66|487.02|490.46|486.82|0
1646192860000|2022-03-02 03:47:40|490.15|486.51|489.33|485.69|490.15|486.51|489.33|485.69|0
1646192870000|2022-03-02 03:47:50|489.44|485.8|489.13|485.49|489.44|485.8|489.13|485.49|0
1646192880000|2022-03-02 03:48:00|488.93|485.29|488.72|485.08|488.93|485.29|488.52|484.88|0
1646192890000|2022-03-02 03:48:10|488.83|485.19|489.13|485.49|489.13|485.49|488.83|485.19|0
1646192900000|2022-03-02 03:48:20|489.33|485.69|489.13|485.49|489.33|485.69|489.03|485.39|0
1646192910000|2022-03-02 03:48:30|489.23|485.59|489.33|485.69|489.33|485.69|489.13|485.49|0
1646192920000|2022-03-02 03:48:40|489.13|485.49|488.92|485.28|489.13|485.49|488.92|485.28|0
1646192930000|2022-03-02 03:48:50|489.13|485.49|488.72|485.08|489.13|485.49|488.72|485.08|0
1646192940000|2022-03-02 03:49:00|488.62|484.98|488.62|484.98|488.62|484.98|488.42|484.78|0
1646192950000|2022-03-02 03:49:10|488.72|485.08|488.72|485.08|488.72|485.08|488.72|485.08|0
1646192960000|2022-03-02 03:49:20|488.52|484.88|488.31|484.67|488.52|484.88|488.31|484.67|0
1646192970000|2022-03-02 03:49:30|488.22|484.58|488.22|484.58|488.42|484.78|488.22|484.58|0
1646192980000|2022-03-02 03:49:40|488.31|484.67|488.42|484.78|488.42|484.78|488.31|484.67|0
1646192990000|2022-03-02 03:49:50|488.52|484.88|488.92|485.28|488.92|485.28|488.52|484.88|0
1646193000000|2022-03-02 03:50:00|489.13|485.49|489.44|485.8|489.44|485.8|489.13|485.49|0
1646193010000|2022-03-02 03:50:10|488.92|485.28|489.03|485.39|489.13|485.49|488.92|485.28|0
1646193020000|2022-03-02 03:50:20|488.92|485.28|488.72|485.08|488.92|485.28|488.62|484.98|0
1646193030000|2022-03-02 03:50:30|488.52|484.88|488.42|484.78|488.52|484.88|488.31|484.67|0
1646193040000|2022-03-02 03:50:40|488.52|484.88|488.72|485.08|488.72|485.08|488.52|484.88|0
1646193050000|2022-03-02 03:50:50|488.83|485.19|488.42|484.78|488.83|485.19|488.31|484.67|0
1646193060000|2022-03-02 03:51:00|488.52|484.88|488.31|484.67|488.52|484.88|488.31|484.67|0
1646193080000|2022-03-02 03:51:20|488.42|484.78|488.52|484.88|488.52|484.88|488.11|484.47|0
1646193090000|2022-03-02 03:51:30|488.42|484.78|488.83|485.19|488.83|485.19|488.42|484.78|0
1646193100000|2022-03-02 03:51:40|488.92|485.28|489.03|485.39|489.03|485.39|488.92|485.28|0
1646193110000|2022-03-02 03:51:50|489.13|485.49|489.13|485.49|489.13|485.49|489.13|485.49|0
1646193120000|2022-03-02 03:52:00|488.92|485.28|488.92|485.28|488.92|485.28|488.92|485.28|0
1646193130000|2022-03-02 03:52:10|489.13|485.49|489.13|485.49|489.13|485.49|489.13|485.49|0
1646193140000|2022-03-02 03:52:20|489.23|485.59|489.13|485.49|489.23|485.59|489.13|485.49|0
1646193150000|2022-03-02 03:52:30|488.92|485.28|488.72|485.08|488.92|485.28|488.52|484.88|0
1646193160000|2022-03-02 03:52:40|488.62|484.98|488.52|484.88|488.62|484.98|488.52|484.88|0
1646193170000|2022-03-02 03:52:50|488.62|484.98|488.62|484.98|488.62|484.98|488.62|484.98|0
1646193180000|2022-03-02 03:53:00|488.52|484.88|488.42|484.78|488.52|484.88|488.42|484.78|0
1646193190000|2022-03-02 03:53:10|488.52|484.88|488.42|484.78|488.62|484.98|488.42|484.78|0
1646193200000|2022-03-02 03:53:20|488.31|484.67|488.31|484.67|488.31|484.67|488.31|484.67|0
1646193210000|2022-03-02 03:53:30|488.52|484.88|488.72|485.08|488.72|485.08|488.31|484.67|0
1646193220000|2022-03-02 03:53:40|489.03|485.39|489.13|485.49|489.13|485.49|489.03|485.39|0
1646193230000|2022-03-02 03:53:50|489.03|485.39|488.83|485.19|489.03|485.39|488.83|485.19|0
1646193240000|2022-03-02 03:54:00|488.92|485.28|488.72|485.08|488.92|485.28|488.72|485.08|0
1646193250000|2022-03-02 03:54:10|488.82|485.18|488.82|485.18|488.82|485.18|488.82|485.18|0
1646193260000|2022-03-02 03:54:20|488.72|485.08|488.72|485.08|488.82|485.18|488.72|485.08|0
1646193270000|2022-03-02 03:54:30|488.92|485.28|488.72|485.08|488.92|485.28|488.72|485.08|0
1646193280000|2022-03-02 03:54:40|488.82|485.18|488.92|485.28|488.92|485.28|488.82|485.18|0
1646193300000|2022-03-02 03:55:00|488.72|485.08|488.52|484.88|488.72|485.08|488.31|484.67|0
1646193310000|2022-03-02 03:55:10|488.42|484.78|488.31|484.67|488.42|484.78|488.31|484.67|0
1646193320000|2022-03-02 03:55:20|488.42|484.78|488.11|484.47|488.42|484.78|488.11|484.47|0
1646193330000|2022-03-02 03:55:30|488.52|484.88|488.51|484.87|488.52|484.88|488.51|484.87|0
1646193340000|2022-03-02 03:55:40|488.62|484.98|488.72|485.08|488.72|485.08|488.62|484.98|0
1646193350000|2022-03-02 03:55:50|488.51|484.87|488.51|484.87|488.51|484.87|488.51|484.87|0
1646193360000|2022-03-02 03:56:00|488.31|484.67|488.11|484.47|488.31|484.67|488.11|484.47|0
1646193370000|2022-03-02 03:56:10|488.31|484.67|488.31|484.67|488.31|484.67|488.31|484.67|0
1646193390000|2022-03-02 03:56:30|488.11|484.47|488.11|484.47|488.11|484.47|487.9|484.26|0
1646193400000|2022-03-02 03:56:40|487.9|484.26|488.31|484.67|488.31|484.67|487.9|484.26|0
1646193410000|2022-03-02 03:56:50|488.11|484.47|488.11|484.47|488.11|484.47|488.11|484.47|0
1646193420000|2022-03-02 03:57:00|488.01|484.37|488.51|484.87|488.51|484.87|488.01|484.37|0
1646193430000|2022-03-02 03:57:10|488.72|485.08|488.42|484.78|488.72|485.08|488.42|484.78|0
1646193440000|2022-03-02 03:57:20|488.31|484.67|488.42|484.78|488.51|484.87|488.31|484.67|0
1646193450000|2022-03-02 03:57:30|488.72|485.08|488.62|484.98|488.72|485.08|488.62|484.98|0
1646193460000|2022-03-02 03:57:40|488.51|484.87|488.42|484.78|488.51|484.87|488.42|484.78|0
1646193470000|2022-03-02 03:57:50|488.31|484.67|488.31|484.67|488.31|484.67|488.31|484.67|0
1646193480000|2022-03-02 03:58:00|488.51|484.87|488.62|484.98|488.62|484.98|488.51|484.87|0
1646193490000|2022-03-02 03:58:10|488.51|484.87|488.51|484.87|488.51|484.87|488.51|484.87|0
1646193500000|2022-03-02 03:58:20|488.62|484.98|488.51|484.87|488.62|484.98|488.51|484.87|0
1646193510000|2022-03-02 03:58:30|488.62|484.98|488.51|484.87|488.62|484.98|488.51|484.87|0
1646193520000|2022-03-02 03:58:40|488.42|484.78|488.72|485.08|488.72|485.08|488.42|484.78|0
1646193530000|2022-03-02 03:58:50|488.92|485.28|488.51|484.87|488.92|485.28|488.51|484.87|0
1646193540000|2022-03-02 03:59:00|488.62|484.98|488.62|484.98|488.62|484.98|488.62|484.98|0
1646193550000|2022-03-02 03:59:10|488.51|484.87|488.51|484.87|488.51|484.87|488.51|484.87|0
1646193570000|2022-03-02 03:59:30|488.31|484.67|488.21|484.57|488.31|484.67|488.21|484.57|0
1646193580000|2022-03-02 03:59:40|488.11|484.47|488.31|484.67|488.31|484.67|488.11|484.47|0
1646193590000|2022-03-02 03:59:50|488.42|484.78|488.51|484.87|488.51|484.87|488.31|484.67|0
1646193600000|2022-03-02 04:00:00|487.9|484.26|487.9|484.26|487.9|484.26|487.9|484.26|0
1646193610000|2022-03-02 04:00:10|487.81|484.17|488.11|484.47|488.11|484.47|487.7|484.06|0
1646193620000|2022-03-02 04:00:20|487.9|484.26|488.11|484.47|488.11|484.47|487.9|484.26|0
1646193630000|2022-03-02 04:00:30|487.9|484.26|487.9|484.26|487.9|484.26|487.9|484.26|0
1646193640000|2022-03-02 04:00:40|488.01|484.37|487.9|484.26|488.01|484.37|487.9|484.26|0
1646193650000|2022-03-02 04:00:50|487.7|484.06|487.7|484.06|487.7|484.06|487.7|484.06|0
1646193660000|2022-03-02 04:01:00|487.8|484.16|487.8|484.16|487.8|484.16|487.8|484.16|0
1646193670000|2022-03-02 04:01:10|488.11|484.47|488.31|484.67|488.31|484.67|488.11|484.47|0
1646193680000|2022-03-02 04:01:20|488.62|484.98|488.51|484.87|488.62|484.98|488.51|484.87|0
1646193690000|2022-03-02 04:01:30|488.72|485.08|488.92|485.28|488.92|485.28|488.72|485.08|0
1646193710000|2022-03-02 04:01:50|489.03|485.39|489.03|485.39|489.03|485.39|489.03|485.39|0
1646193720000|2022-03-02 04:02:00|488.92|485.28|488.92|485.28|489.12|485.48|488.92|485.28|0
1646193730000|2022-03-02 04:02:10|489.03|485.39|489.33|485.69|489.64|486|489.03|485.39|0
1646193740000|2022-03-02 04:02:20|488.92|485.28|488.92|485.28|488.92|485.28|488.92|485.28|0
1646193750000|2022-03-02 04:02:30|489.03|485.39|489.23|485.59|489.23|485.59|489.03|485.39|0
1646193760000|2022-03-02 04:02:40|489.12|485.48|489.12|485.48|489.33|485.69|489.12|485.48|0
1646193770000|2022-03-02 04:02:50|489.33|485.69|489.12|485.48|489.33|485.69|489.12|485.48|0
1646193780000|2022-03-02 04:03:00|489.33|485.69|489.12|485.48|489.33|485.69|489.12|485.48|0
1646193790000|2022-03-02 04:03:10|489.23|485.59|488.11|484.47|489.23|485.59|488.11|484.47|0
1646193800000|2022-03-02 04:03:20|488.1|484.46|488.1|484.46|488.1|484.46|488.1|484.46|0
1646193810000|2022-03-02 04:03:30|488.72|485.08|488.82|485.18|488.82|485.18|488.72|485.08|0
1646193820000|2022-03-02 04:03:40|489.02|485.38|489.02|485.38|489.02|485.38|488.92|485.28|0
1646193830000|2022-03-02 04:03:50|489.12|485.48|489.33|485.69|489.33|485.69|489.12|485.48|0
1646193840000|2022-03-02 04:04:00|489.43|485.79|489.43|485.79|489.43|485.79|489.43|485.79|0
1646193850000|2022-03-02 04:04:10|489.53|485.89|489.53|485.89|489.53|485.89|489.53|485.89|0
1646193860000|2022-03-02 04:04:20|489.12|485.48|489.33|485.69|489.33|485.69|489.12|485.48|0
1646193870000|2022-03-02 04:04:30|488.92|485.28|488.92|485.28|488.92|485.28|488.92|485.28|0
1646193880000|2022-03-02 04:04:40|488.82|485.18|488.82|485.18|488.82|485.18|488.82|485.18|0
1646193890000|2022-03-02 04:04:50|488.71|485.07|488.71|485.07|488.92|485.28|488.71|485.07|0
1646193900000|2022-03-02 04:05:00|488.82|485.18|488.92|485.28|488.92|485.28|488.82|485.18|0
1646193910000|2022-03-02 04:05:10|489.02|485.38|489.12|485.48|489.33|485.69|489.02|485.38|0
1646193920000|2022-03-02 04:05:20|489.23|485.59|489.12|485.48|489.33|485.69|489.12|485.48|0
1646193930000|2022-03-02 04:05:30|489.23|485.59|489.64|486|489.64|486|489.23|485.59|0
1646193940000|2022-03-02 04:05:40|489.73|486.09|489.84|486.2|489.84|486.2|489.73|486.09|0
1646193950000|2022-03-02 04:05:50|489.73|486.09|489.73|486.09|489.73|486.09|489.73|486.09|0
1646193960000|2022-03-02 04:06:00|489.84|486.2|490.96|487.32|490.96|487.32|489.73|486.09|0
1646193970000|2022-03-02 04:06:10|491.16|487.52|492.18|488.54|492.18|488.54|491.16|487.52|0
1646193980000|2022-03-02 04:06:20|491.77|488.13|491.98|488.34|492.18|488.54|491.77|488.13|0
1646193990000|2022-03-02 04:06:30|491.77|488.13|491.57|487.93|491.77|488.13|491.57|487.93|0
1646194000000|2022-03-02 04:06:40|491.36|487.72|491.36|487.72|491.36|487.72|491.36|487.72|0
1646194010000|2022-03-02 04:06:50|491.16|487.52|491.06|487.42|491.16|487.52|491.06|487.42|0
1646194020000|2022-03-02 04:07:00|491.16|487.52|491.36|487.72|491.57|487.93|491.16|487.52|0
1646194030000|2022-03-02 04:07:10|491.47|487.83|491.47|487.83|491.47|487.83|491.47|487.83|0
1646194040000|2022-03-02 04:07:20|491.36|487.72|491.36|487.72|491.47|487.83|491.36|487.72|0
1646194050000|2022-03-02 04:07:30|491.57|487.93|491.57|487.93|491.57|487.93|491.57|487.93|0
1646194060000|2022-03-02 04:07:40|491.88|488.24|491.98|488.34|491.98|488.34|491.88|488.24|0
1646194070000|2022-03-02 04:07:50|492.08|488.44|491.67|488.03|492.08|488.44|491.57|487.93|0
1646194080000|2022-03-02 04:08:00|491.77|488.13|491.57|487.93|491.77|488.13|491.57|487.93|0
1646194090000|2022-03-02 04:08:10|491.67|488.03|491.57|487.93|491.77|488.13|491.57|487.93|0
1646194100000|2022-03-02 04:08:20|491.67|488.03|491.47|487.83|491.67|488.03|491.47|487.83|0
1646194110000|2022-03-02 04:08:30|491.27|487.63|491.16|487.52|491.27|487.63|491.16|487.52|0
1646194120000|2022-03-02 04:08:40|490.95|487.31|491.06|487.42|491.06|487.42|490.86|487.22|0
1646194130000|2022-03-02 04:08:50|490.95|487.31|491.06|487.42|491.06|487.42|490.95|487.31|0
1646194140000|2022-03-02 04:09:00|491.16|487.52|491.16|487.52|491.36|487.72|491.16|487.52|0
1646194150000|2022-03-02 04:09:10|491.06|487.42|491.16|487.52|491.26|487.62|491.06|487.42|0
1646194160000|2022-03-02 04:09:20|490.95|487.31|490.75|487.11|490.95|487.31|490.75|487.11|0
1646194170000|2022-03-02 04:09:30|490.95|487.31|490.86|487.22|490.95|487.31|490.86|487.22|0
1646194180000|2022-03-02 04:09:40|490.34|486.7|490.65|487.01|490.65|487.01|490.34|486.7|0
1646194190000|2022-03-02 04:09:50|490.55|486.91|490.45|486.81|490.55|486.91|490.34|486.7|0
1646194200000|2022-03-02 04:10:00|490.34|486.7|490.14|486.5|490.45|486.81|490.14|486.5|0
1646194210000|2022-03-02 04:10:10|489.93|486.29|489.63|485.99|489.93|486.29|489.53|485.89|0
1646194220000|2022-03-02 04:10:20|489.53|485.89|489.43|485.79|489.53|485.89|489.43|485.79|0
1646194230000|2022-03-02 04:10:30|489.53|485.89|489.53|485.89|489.73|486.09|489.53|485.89|0
1646194240000|2022-03-02 04:10:40|489.43|485.79|489.12|485.48|489.43|485.79|489.12|485.48|0
1646194250000|2022-03-02 04:10:50|488.92|485.28|489.32|485.68|489.32|485.68|488.92|485.28|0
1646194260000|2022-03-02 04:11:00|489.23|485.59|490.14|486.5|490.14|486.5|489.23|485.59|0
1646194270000|2022-03-02 04:11:10|489.93|486.29|490.04|486.4|490.14|486.5|489.73|486.09|0
1646194280000|2022-03-02 04:11:20|490.14|486.5|489.84|486.2|490.14|486.5|489.84|486.2|0
1646194290000|2022-03-02 04:11:30|489.93|486.29|489.93|486.29|489.93|486.29|489.93|486.29|0
1646194300000|2022-03-02 04:11:40|489.73|486.09|489.73|486.09|489.73|486.09|489.73|486.09|0
1646194310000|2022-03-02 04:11:50|489.84|486.2|490.34|486.7|490.34|486.7|489.84|486.2|0
1646194320000|2022-03-02 04:12:00|490.45|486.81|490.86|487.22|490.86|487.22|490.45|486.81|0
1646194330000|2022-03-02 04:12:10|490.75|487.11|490.55|486.91|490.75|487.11|490.55|486.91|0
1646194340000|2022-03-02 04:12:20|490.14|486.5|490.34|486.7|490.34|486.7|490.14|486.5|0
1646194350000|2022-03-02 04:12:30|490.55|486.91|490.55|486.91|490.55|486.91|490.55|486.91|0
1646194360000|2022-03-02 04:12:40|490.45|486.81|490.45|486.81|490.45|486.81|490.45|486.81|0
1646194370000|2022-03-02 04:12:50|490.34|486.7|490.14|486.5|490.34|486.7|490.14|486.5|0
1646194380000|2022-03-02 04:13:00|490.24|486.6|490.14|486.5|490.24|486.6|490.14|486.5|0
1646194390000|2022-03-02 04:13:10|489.84|486.2|489.84|486.2|489.84|486.2|489.84|486.2|0
1646194400000|2022-03-02 04:13:20|489.73|486.09|489.73|486.09|489.73|486.09|489.73|486.09|0
1646194410000|2022-03-02 04:13:30|489.63|485.99|489.73|486.09|489.73|486.09|489.53|485.89|0
1646194420000|2022-03-02 04:13:40|489.84|486.2|489.53|485.89|489.93|486.29|489.53|485.89|0
1646194440000|2022-03-02 04:14:00|489.43|485.79|489.63|485.99|489.63|485.99|489.43|485.79|0
1646194450000|2022-03-02 04:14:10|489.53|485.89|489.73|486.09|489.73|486.09|489.53|485.89|0
1646194460000|2022-03-02 04:14:20|489.84|486.2|489.84|486.2|489.84|486.2|489.84|486.2|0
1646194470000|2022-03-02 04:14:30|489.73|486.09|489.73|486.09|489.73|486.09|489.73|486.09|0
1646194480000|2022-03-02 04:14:40|489.84|486.2|489.93|486.29|489.93|486.29|489.84|486.2|0
1646194490000|2022-03-02 04:14:50|490.54|486.9|490.34|486.7|490.54|486.9|490.34|486.7|0
1646194500000|2022-03-02 04:15:00|489.73|486.09|489.63|485.99|489.73|486.09|489.63|485.99|0
1646194510000|2022-03-02 04:15:10|489.32|485.68|489.32|485.68|489.32|485.68|489.32|485.68|0
1646194520000|2022-03-02 04:15:20|489.12|485.48|489.12|485.48|489.12|485.48|489.12|485.48|0
1646194530000|2022-03-02 04:15:30|489.32|485.68|489.43|485.79|489.53|485.89|489.32|485.68|0
1646194540000|2022-03-02 04:15:40|489.32|485.68|489.22|485.58|489.32|485.68|489.22|485.58|0
1646194550000|2022-03-02 04:15:50|489.12|485.48|488.91|485.27|489.12|485.48|488.91|485.27|0
1646194560000|2022-03-02 04:16:00|488.71|485.07|487.69|484.05|488.71|485.07|487.69|484.05|0
1646194580000|2022-03-02 04:16:20|487.8|484.16|488|484.36|488|484.36|487.8|484.16|0
1646194590000|2022-03-02 04:16:30|487.69|484.05|487.69|484.05|487.69|484.05|487.49|483.85|0
1646194600000|2022-03-02 04:16:40|487.6|483.96|487.49|483.85|487.6|483.96|487.49|483.85|0
1646194610000|2022-03-02 04:16:50|487.39|483.75|487.9|484.26|487.9|484.26|487.39|483.75|0
1646194620000|2022-03-02 04:17:00|488.3|484.66|487.9|484.26|488.3|484.66|487.9|484.26|0
1646194630000|2022-03-02 04:17:10|488.1|484.46|488.1|484.46|488.3|484.66|488.1|484.46|0
1646194640000|2022-03-02 04:17:20|488|484.36|487.69|484.05|488.1|484.46|487.69|484.05|0
1646194650000|2022-03-02 04:17:30|487.9|484.26|487.9|484.26|487.9|484.26|487.9|484.26|0
1646194660000|2022-03-02 04:17:40|487.69|484.05|487.69|484.05|487.69|484.05|487.69|484.05|0
1646194670000|2022-03-02 04:17:50|487.8|484.16|487.69|484.05|487.8|484.16|487.69|484.05|0
1646194680000|2022-03-02 04:18:00|487.9|484.26|488.51|484.87|488.51|484.87|487.9|484.26|0
1646194690000|2022-03-02 04:18:10|488.71|485.07|488.1|484.46|488.71|485.07|488.1|484.46|0
1646194700000|2022-03-02 04:18:20|488.3|484.66|488.3|484.66|488.3|484.66|488.3|484.66|0
1646194710000|2022-03-02 04:18:30|488.41|484.77|487.69|484.05|488.41|484.77|487.69|484.05|0
1646194720000|2022-03-02 04:18:40|487.49|483.85|487.29|483.65|487.49|483.85|487.29|483.65|0
1646194730000|2022-03-02 04:18:50|487.39|483.75|487.39|483.75|487.39|483.75|487.29|483.65|0
1646194740000|2022-03-02 04:19:00|487.49|483.85|487.69|484.05|487.69|484.05|487.29|483.65|0
1646194750000|2022-03-02 04:19:10|487.49|483.85|487.69|484.05|487.69|484.05|487.49|483.85|0
1646194760000|2022-03-02 04:19:20|487.9|484.26|488.3|484.66|488.3|484.66|487.9|484.26|0
1646194770000|2022-03-02 04:19:30|488.1|484.46|487.8|484.16|488.1|484.46|487.8|484.16|0
1646194780000|2022-03-02 04:19:40|487.9|484.26|488.1|484.46|488.1|484.46|487.69|484.05|0
1646194790000|2022-03-02 04:19:50|488.2|484.56|488.1|484.46|488.3|484.66|488.1|484.46|0
1646194800000|2022-03-02 04:20:00|487.9|484.26|488|484.36|488.1|484.46|487.9|484.26|0
1646194810000|2022-03-02 04:20:10|488.3|484.66|488.3|484.66|488.3|484.66|488.3|484.66|0
1646194820000|2022-03-02 04:20:20|488.1|484.46|488.1|484.46|488.1|484.46|488.1|484.46|0
1646194830000|2022-03-02 04:20:30|488.2|484.56|488.51|484.87|488.71|485.07|488.2|484.56|0
1646194840000|2022-03-02 04:20:40|488.41|484.77|488.3|484.66|488.51|484.87|488.3|484.66|0
1646194850000|2022-03-02 04:20:50|488.51|484.87|488.51|484.87|488.51|484.87|488.51|484.87|0
1646194870000|2022-03-02 04:21:10|488.71|485.07|488.71|485.07|488.71|485.07|488.71|485.07|0
1646194880000|2022-03-02 04:21:20|488.91|485.27|489.12|485.48|489.22|485.58|488.91|485.27|0
1646194890000|2022-03-02 04:21:30|489.32|485.68|488.81|485.17|489.32|485.68|488.71|485.07|0
1646194900000|2022-03-02 04:21:40|488.91|485.27|488.81|485.17|489.02|485.38|488.81|485.17|0
1646194910000|2022-03-02 04:21:50|488.71|485.07|488.71|485.07|488.71|485.07|488.71|485.07|0
1646194920000|2022-03-02 04:22:00|488.5|484.86|488.5|484.86|488.5|484.86|488.5|484.86|0
1646194930000|2022-03-02 04:22:10|488.61|484.97|488.71|485.07|488.81|485.17|488.61|484.97|0
1646194940000|2022-03-02 04:22:20|488.81|485.17|488.81|485.17|488.81|485.17|488.81|485.17|0
1646194950000|2022-03-02 04:22:30|488.71|485.07|488.71|485.07|488.71|485.07|488.71|485.07|0
1646194960000|2022-03-02 04:22:40|488.61|484.97|488.5|484.86|488.61|484.97|488.5|484.86|0
1646194970000|2022-03-02 04:22:50|488.81|485.17|488.91|485.27|488.91|485.27|488.71|485.07|0
1646194980000|2022-03-02 04:23:00|488.81|485.17|488.91|485.27|488.91|485.27|488.81|485.17|0
1646194990000|2022-03-02 04:23:10|489.02|485.38|488.61|484.97|489.02|485.38|488.5|484.86|0
1646195000000|2022-03-02 04:23:20|488.5|484.86|488.5|484.86|488.5|484.86|488.5|484.86|0
1646195010000|2022-03-02 04:23:30|488.2|484.56|488.5|484.86|488.5|484.86|488.2|484.56|0
1646195020000|2022-03-02 04:23:40|488.61|484.97|488.61|484.97|488.61|484.97|488.61|484.97|0
1646195030000|2022-03-02 04:23:50|488.5|484.86|488.5|484.86|488.5|484.86|488.5|484.86|0
1646195040000|2022-03-02 04:24:00|488.61|484.97|488.61|484.97|488.61|484.97|488.61|484.97|0
1646195050000|2022-03-02 04:24:10|488.71|485.07|488.91|485.27|488.91|485.27|488.71|485.07|0
1646195060000|2022-03-02 04:24:20|489.32|485.68|489.32|485.68|489.32|485.68|489.32|485.68|0
1646195070000|2022-03-02 04:24:30|489.42|485.78|489.93|486.29|489.93|486.29|489.42|485.78|0
1646195090000|2022-03-02 04:24:50|490.13|486.49|490.13|486.49|490.13|486.49|490.13|486.49|0
1646195100000|2022-03-02 04:25:00|490.24|486.6|490.54|486.9|490.65|487.01|490.24|486.6|0
1646195110000|2022-03-02 04:25:10|490.74|487.1|490.54|486.9|490.74|487.1|490.44|486.8|0
1646195120000|2022-03-02 04:25:20|490.74|487.1|490.85|487.21|490.85|487.21|490.74|487.1|0
1646195130000|2022-03-02 04:25:30|490.74|487.1|490.74|487.1|490.74|487.1|490.74|487.1|0
1646195140000|2022-03-02 04:25:40|490.85|487.21|490.34|486.7|490.85|487.21|490.34|486.7|0
1646195150000|2022-03-02 04:25:50|490.44|486.8|490.34|486.7|490.54|486.9|490.34|486.7|0
1646195160000|2022-03-02 04:26:00|490.54|486.9|490.24|486.6|490.54|486.9|490.24|486.6|0
1646195170000|2022-03-02 04:26:10|490.34|486.7|490.54|486.9|490.54|486.9|490.34|486.7|0
1646195180000|2022-03-02 04:26:20|490.34|486.7|490.44|486.8|490.44|486.8|490.24|486.6|0
1646195190000|2022-03-02 04:26:30|490.34|486.7|490.44|486.8|490.44|486.8|490.34|486.7|0
1646195200000|2022-03-02 04:26:40|490.34|486.7|490.65|487.01|490.65|487.01|490.24|486.6|0
1646195210000|2022-03-02 04:26:50|490.54|486.9|490.44|486.8|490.54|486.9|490.44|486.8|0
1646195220000|2022-03-02 04:27:00|490.74|487.1|490.24|486.6|490.74|487.1|490.24|486.6|0
1646195230000|2022-03-02 04:27:10|490.34|486.7|490.34|486.7|490.34|486.7|490.24|486.6|0
1646195240000|2022-03-02 04:27:20|490.44|486.8|490.44|486.8|490.44|486.8|490.44|486.8|0
1646195260000|2022-03-02 04:27:40|490.34|486.7|490.34|486.7|490.34|486.7|490.34|486.7|0
1646195280000|2022-03-02 04:28:00|490.44|486.8|490.54|486.9|490.54|486.9|490.44|486.8|0
1646195290000|2022-03-02 04:28:10|490.65|487.01|490.74|487.1|490.74|487.1|490.65|487.01|0
1646195300000|2022-03-02 04:28:20|490.65|487.01|490.34|486.7|490.65|487.01|490.34|486.7|0
1646195310000|2022-03-02 04:28:30|490.13|486.49|490.03|486.39|490.24|486.6|490.03|486.39|0
1646195320000|2022-03-02 04:28:40|490.13|486.49|489.93|486.29|490.13|486.49|489.93|486.29|0
1646195330000|2022-03-02 04:28:50|490.34|486.7|490.34|486.7|490.34|486.7|490.34|486.7|0
1646195340000|2022-03-02 04:29:00|490.24|486.6|490.03|486.39|490.24|486.6|490.03|486.39|0
1646195350000|2022-03-02 04:29:10|490.13|486.49|489.93|486.29|490.13|486.49|489.93|486.29|0
1646195360000|2022-03-02 04:29:20|489.83|486.19|489.42|485.78|489.83|486.19|489.42|485.78|0
1646195370000|2022-03-02 04:29:30|489.72|486.08|489.93|486.29|489.93|486.29|489.72|486.08|0
1646195380000|2022-03-02 04:29:40|489.72|486.08|489.72|486.08|489.72|486.08|489.72|486.08|0
1646195400000|2022-03-02 04:30:00|489.52|485.88|489.52|485.88|489.52|485.88|489.52|485.88|0
1646195410000|2022-03-02 04:30:10|489.32|485.68|489.42|485.78|489.42|485.78|489.32|485.68|0
1646195420000|2022-03-02 04:30:20|489.32|485.68|489.42|485.78|489.52|485.88|489.32|485.68|0
1646195430000|2022-03-02 04:30:30|489.32|485.68|488.91|485.27|489.32|485.68|488.91|485.27|0
1646195450000|2022-03-02 04:30:50|489.01|485.37|489.11|485.47|489.11|485.47|489.01|485.37|0
1646195460000|2022-03-02 04:31:00|488.7|485.06|488.91|485.27|488.91|485.27|488.7|485.06|0
1646195470000|2022-03-02 04:31:10|489.11|485.47|489.11|485.47|489.11|485.47|489.11|485.47|0
1646195480000|2022-03-02 04:31:20|488.91|485.27|488.7|485.06|488.91|485.27|488.7|485.06|0
1646195490000|2022-03-02 04:31:30|488.91|485.27|489.01|485.37|489.01|485.37|488.91|485.27|0
1646195500000|2022-03-02 04:31:40|489.22|485.58|489.22|485.58|489.22|485.58|489.22|485.58|0
1646195510000|2022-03-02 04:31:50|489.32|485.68|489.32|485.68|489.52|485.88|489.32|485.68|0
1646195520000|2022-03-02 04:32:00|489.42|485.78|489.72|486.08|489.72|486.08|489.42|485.78|0
1646195540000|2022-03-02 04:32:20|489.83|486.19|490.13|486.49|490.13|486.49|489.83|486.19|0
1646195550000|2022-03-02 04:32:30|489.72|486.08|489.72|486.08|490.03|486.39|489.72|486.08|0
1646195560000|2022-03-02 04:32:40|489.62|485.98|489.32|485.68|489.62|485.98|489.32|485.68|0
1646195570000|2022-03-02 04:32:50|489.52|485.88|489.62|485.98|489.62|485.98|489.52|485.88|0
1646195580000|2022-03-02 04:33:00|489.72|486.08|489.72|486.08|489.93|486.29|489.72|486.08|0
1646195590000|2022-03-02 04:33:10|489.52|485.88|489.52|485.88|489.52|485.88|489.52|485.88|0
1646195600000|2022-03-02 04:33:20|489.62|485.98|489.62|485.98|489.62|485.98|489.62|485.98|0
1646195610000|2022-03-02 04:33:30|489.52|485.88|489.83|486.19|489.83|486.19|489.52|485.88|0
1646195620000|2022-03-02 04:33:40|489.52|485.88|489.31|485.67|489.52|485.88|489.31|485.67|0
1646195630000|2022-03-02 04:33:50|489.52|485.88|489.31|485.67|489.52|485.88|489.31|485.67|0
1646195640000|2022-03-02 04:34:00|489.22|485.58|489.31|485.67|489.31|485.67|489.22|485.58|0
1646195650000|2022-03-02 04:34:10|488.91|485.27|488.5|484.86|488.91|485.27|488.5|484.86|0
1646195660000|2022-03-02 04:34:20|488.7|485.06|488.7|485.06|488.81|485.17|488.7|485.06|0
1646195670000|2022-03-02 04:34:30|488.91|485.27|488.91|485.27|488.91|485.27|488.91|485.27|0
1646195680000|2022-03-02 04:34:40|489.01|485.37|489.42|485.78|489.42|485.78|489.01|485.37|0
1646195690000|2022-03-02 04:34:50|489.31|485.67|489.52|485.88|489.52|485.88|489.31|485.67|0
1646195700000|2022-03-02 04:35:00|489.93|486.29|490.13|486.49|490.13|486.49|489.93|486.29|0
1646195710000|2022-03-02 04:35:10|490.33|486.69|489.11|485.47|490.33|486.69|489.11|485.47|0
1646195720000|2022-03-02 04:35:20|488.3|484.66|487.48|483.84|488.3|484.66|486.98|483.34|0
1646195730000|2022-03-02 04:35:30|487.08|483.44|487.48|483.84|487.59|483.95|487.08|483.44|0
1646195740000|2022-03-02 04:35:40|487.69|484.05|487.69|484.05|487.69|484.05|487.48|483.84|0
1646195750000|2022-03-02 04:35:50|487.38|483.74|487.28|483.64|487.48|483.84|487.28|483.64|0
1646195760000|2022-03-02 04:36:00|487.48|483.84|487.79|484.15|487.89|484.25|487.48|483.84|0
1646195770000|2022-03-02 04:36:10|487.69|484.05|487.89|484.25|487.89|484.25|487.59|483.95|0
1646195780000|2022-03-02 04:36:20|487.69|484.05|487.89|484.25|487.89|484.25|487.69|484.05|0
1646195790000|2022-03-02 04:36:30|488.09|484.45|488.09|484.45|488.09|484.45|488.09|484.45|0
1646195800000|2022-03-02 04:36:40|488.3|484.66|488.3|484.66|488.3|484.66|488.3|484.66|0
1646195810000|2022-03-02 04:36:50|488.5|484.86|488.5|484.86|488.5|484.86|488.2|484.56|0
1646195820000|2022-03-02 04:37:00|488.4|484.76|488.5|484.86|488.5|484.86|488.3|484.66|0
1646195830000|2022-03-02 04:37:10|488.2|484.56|488.09|484.45|488.2|484.56|488.09|484.45|0
1646195840000|2022-03-02 04:37:20|487.38|483.74|487.18|483.54|487.38|483.74|487.18|483.54|0
1646195850000|2022-03-02 04:37:30|487.28|483.64|487.89|484.25|487.89|484.25|487.28|483.64|0
1646195860000|2022-03-02 04:37:40|488.3|484.66|488.09|484.45|488.3|484.66|488.09|484.45|0
1646195870000|2022-03-02 04:37:50|488.2|484.56|488.09|484.45|488.2|484.56|487.89|484.25|0
1646195880000|2022-03-02 04:38:00|487.89|484.25|487.59|483.95|487.89|484.25|487.59|483.95|0
1646195890000|2022-03-02 04:38:10|487.68|484.04|487.79|484.15|487.89|484.25|487.68|484.04|0
1646195900000|2022-03-02 04:38:20|487.89|484.25|487.68|484.04|487.89|484.25|487.68|484.04|0
1646195910000|2022-03-02 04:38:30|487.48|483.84|487.28|483.64|487.48|483.84|487.28|483.64|0
1646195920000|2022-03-02 04:38:40|487.48|483.84|487.89|484.25|487.89|484.25|487.48|483.84|0
1646195950000|2022-03-02 04:39:10|488.09|484.45|488.09|484.45|488.09|484.45|488.09|484.45|0
1646195960000|2022-03-02 04:39:20|487.99|484.35|487.79|484.15|488.2|484.56|487.79|484.15|0
1646195970000|2022-03-02 04:39:30|487.68|484.04|487.99|484.35|487.99|484.35|487.68|484.04|0
1646195980000|2022-03-02 04:39:40|487.89|484.25|487.59|483.95|487.89|484.25|487.59|483.95|0
1646195990000|2022-03-02 04:39:50|487.89|484.25|488.09|484.45|488.09|484.45|487.89|484.25|0
1646196000000|2022-03-02 04:40:00|487.89|484.25|487.99|484.35|488.09|484.45|487.89|484.25|0
1646196010000|2022-03-02 04:40:10|488.2|484.56|487.89|484.25|488.2|484.56|487.89|484.25|0
1646196020000|2022-03-02 04:40:20|487.99|484.35|488.09|484.45|488.09|484.45|487.99|484.35|0
1646196030000|2022-03-02 04:40:30|487.89|484.25|487.89|484.25|487.89|484.25|487.89|484.25|0
1646196040000|2022-03-02 04:40:40|487.79|484.15|487.79|484.15|487.79|484.15|487.79|484.15|0
1646196050000|2022-03-02 04:40:50|487.68|484.04|487.89|484.25|487.89|484.25|487.59|483.95|0
1646196060000|2022-03-02 04:41:00|487.79|484.15|487.68|484.04|487.99|484.35|487.68|484.04|0
1646196070000|2022-03-02 04:41:10|487.28|483.64|487.68|484.04|487.68|484.04|487.28|483.64|0
1646196080000|2022-03-02 04:41:20|487.59|483.95|487.89|484.25|487.89|484.25|487.59|483.95|0
1646196090000|2022-03-02 04:41:30|487.68|484.04|488.29|484.65|488.29|484.65|487.68|484.04|0
1646196100000|2022-03-02 04:41:40|488.2|484.56|488.29|484.65|488.5|484.86|488.2|484.56|0
1646196110000|2022-03-02 04:41:50|488.09|484.45|487.99|484.35|488.09|484.45|487.99|484.35|0
1646196120000|2022-03-02 04:42:00|488.2|484.56|488.29|484.65|488.29|484.65|488.2|484.56|0
1646196130000|2022-03-02 04:42:10|488.09|484.45|487.99|484.35|488.09|484.45|487.99|484.35|0
1646196140000|2022-03-02 04:42:20|487.89|484.25|487.89|484.25|487.89|484.25|487.89|484.25|0
1646196150000|2022-03-02 04:42:30|488.09|484.45|488.2|484.56|488.2|484.56|488.09|484.45|0
1646196160000|2022-03-02 04:42:40|488.09|484.45|488.09|484.45|488.09|484.45|488.09|484.45|0
1646196170000|2022-03-02 04:42:50|488.2|484.56|488.09|484.45|488.2|484.56|488.09|484.45|0
1646196180000|2022-03-02 04:43:00|488.2|484.56|487.68|484.04|488.2|484.56|487.68|484.04|0
1646196190000|2022-03-02 04:43:10|487.48|483.84|487.99|484.35|487.99|484.35|487.48|483.84|0
1646196200000|2022-03-02 04:43:20|488.2|484.56|488.09|484.45|488.29|484.65|488.09|484.45|0
1646196220000|2022-03-02 04:43:40|488.29|484.65|487.89|484.25|488.29|484.65|487.89|484.25|0
1646196230000|2022-03-02 04:43:50|487.68|484.04|487.99|484.35|487.99|484.35|487.68|484.04|0
1646196240000|2022-03-02 04:44:00|487.89|484.25|487.68|484.04|487.89|484.25|487.68|484.04|0
1646196250000|2022-03-02 04:44:10|487.79|484.15|487.89|484.25|487.89|484.25|487.79|484.15|0
1646196260000|2022-03-02 04:44:20|488.09|484.45|488.5|484.86|488.5|484.86|488.09|484.45|0
1646196270000|2022-03-02 04:44:30|488.29|484.65|488.29|484.65|488.29|484.65|488.29|484.65|0
1646196280000|2022-03-02 04:44:40|488.5|484.86|488.5|484.86|488.5|484.86|488.5|484.86|0
1646196290000|2022-03-02 04:44:50|488.4|484.76|488.5|484.86|488.5|484.86|488.4|484.76|0
1646196300000|2022-03-02 04:45:00|488.29|484.65|488.5|484.86|488.5|484.86|488.29|484.65|0
1646196310000|2022-03-02 04:45:10|488.6|484.96|488.6|484.96|488.6|484.96|488.6|484.96|0
1646196320000|2022-03-02 04:45:20|488.29|484.65|488.29|484.65|488.4|484.76|488.29|484.65|0
1646196330000|2022-03-02 04:45:30|488.09|484.45|488.29|484.65|488.29|484.65|488.09|484.45|0
1646196340000|2022-03-02 04:45:40|488.09|484.45|488.09|484.45|488.09|484.45|487.89|484.25|0
1646196360000|2022-03-02 04:46:00|487.89|484.25|487.89|484.25|487.89|484.25|487.79|484.15|0
1646196370000|2022-03-02 04:46:10|487.88|484.24|487.88|484.24|487.88|484.24|487.88|484.24|0
1646196380000|2022-03-02 04:46:20|487.68|484.04|488.09|484.45|488.09|484.45|487.68|484.04|0
1646196390000|2022-03-02 04:46:30|488.19|484.55|488.09|484.45|488.19|484.55|488.09|484.45|0
1646196400000|2022-03-02 04:46:40|488.19|484.55|488.19|484.55|488.19|484.55|488.19|484.55|0
1646196410000|2022-03-02 04:46:50|488.09|484.45|487.88|484.24|488.09|484.45|487.88|484.24|0
1646196420000|2022-03-02 04:47:00|487.99|484.35|488.5|484.86|488.5|484.86|487.99|484.35|0
1646196430000|2022-03-02 04:47:10|488.29|484.65|488.09|484.45|488.29|484.65|487.88|484.24|0
1646196440000|2022-03-02 04:47:20|487.88|484.24|487.68|484.04|487.88|484.24|487.58|483.94|0
1646196450000|2022-03-02 04:47:30|487.79|484.15|487.68|484.04|487.79|484.15|487.68|484.04|0
1646196460000|2022-03-02 04:47:40|487.79|484.15|487.79|484.15|487.79|484.15|487.68|484.04|0
1646196470000|2022-03-02 04:47:50|487.88|484.24|487.79|484.15|487.88|484.24|487.79|484.15|0
1646196480000|2022-03-02 04:48:00|487.88|484.24|487.58|483.94|487.88|484.24|487.58|483.94|0
1646196490000|2022-03-02 04:48:10|487.48|483.84|487.18|483.54|487.48|483.84|487.18|483.54|0
1646196500000|2022-03-02 04:48:20|487.27|483.63|487.48|483.84|487.48|483.84|487.27|483.63|0
1646196510000|2022-03-02 04:48:30|487.38|483.74|487.38|483.74|487.38|483.74|487.38|483.74|0
1646196520000|2022-03-02 04:48:40|487.48|483.84|487.27|483.63|487.48|483.84|487.27|483.63|0
1646196530000|2022-03-02 04:48:50|487.18|483.54|487.18|483.54|487.18|483.54|487.18|483.54|0
1646196540000|2022-03-02 04:49:00|487.27|483.63|487.27|483.63|487.27|483.63|487.27|483.63|0
1646196550000|2022-03-02 04:49:10|487.48|483.84|487.38|483.74|487.48|483.84|487.38|483.74|0
1646196560000|2022-03-02 04:49:20|487.48|483.84|487.79|484.15|487.79|484.15|487.48|483.84|0
1646196570000|2022-03-02 04:49:30|487.68|484.04|487.48|483.84|487.68|484.04|487.48|483.84|0
1646196580000|2022-03-02 04:49:40|487.38|483.74|487.48|483.84|487.48|483.84|487.27|483.63|0
1646196600000|2022-03-02 04:50:00|487.38|483.74|487.07|483.43|487.38|483.74|487.07|483.43|0
1646196610000|2022-03-02 04:50:10|487.38|483.74|486.87|483.23|487.38|483.74|486.87|483.23|0
1646196620000|2022-03-02 04:50:20|486.66|483.02|486.05|482.41|486.66|483.02|485.96|482.32|0
1646196630000|2022-03-02 04:50:30|486.36|482.72|485.96|482.32|486.36|482.72|485.96|482.32|0
1646196640000|2022-03-02 04:50:40|486.05|482.41|485.65|482.01|486.05|482.41|485.65|482.01|0
1646196650000|2022-03-02 04:50:50|485.44|481.8|485.04|481.4|485.55|481.91|485.04|481.4|0
1646196660000|2022-03-02 04:51:00|485.24|481.6|485.65|482.01|485.65|482.01|485.24|481.6|0
1646196670000|2022-03-02 04:51:10|485.44|481.8|485.44|481.8|485.65|482.01|485.44|481.8|0
1646196680000|2022-03-02 04:51:20|485.65|482.01|485.44|481.8|485.65|482.01|485.44|481.8|0
1646196690000|2022-03-02 04:51:30|485.75|482.11|485.65|482.01|485.75|482.11|485.65|482.01|0
1646196700000|2022-03-02 04:51:40|485.44|481.8|485.44|481.8|485.44|481.8|485.44|481.8|0
1646196720000|2022-03-02 04:52:00|485.55|481.91|485.85|482.21|485.85|482.21|485.55|481.91|0
1646196730000|2022-03-02 04:52:10|485.75|482.11|485.65|482.01|485.75|482.11|485.65|482.01|0
1646196740000|2022-03-02 04:52:20|485.75|482.11|485.85|482.21|485.85|482.21|485.65|482.01|0
1646196750000|2022-03-02 04:52:30|485.96|482.32|485.96|482.32|485.96|482.32|485.96|482.32|0
1646196760000|2022-03-02 04:52:40|485.85|482.21|486.05|482.41|486.05|482.41|485.85|482.21|0
1646196770000|2022-03-02 04:52:50|485.96|482.32|485.55|481.91|485.96|482.32|485.55|481.91|0
1646196780000|2022-03-02 04:53:00|485.65|482.01|485.75|482.11|485.75|482.11|485.55|481.91|0
1646196790000|2022-03-02 04:53:10|485.65|482.01|484.23|480.59|485.65|482.01|484.23|480.59|0
1646196800000|2022-03-02 04:53:20|484.43|480.79|484.74|481.1|484.94|481.3|484.43|480.79|0
1646196810000|2022-03-02 04:53:30|484.84|481.2|485.04|481.4|485.04|481.4|484.84|481.2|0
1646196820000|2022-03-02 04:53:40|485.24|481.6|485.24|481.6|485.24|481.6|485.24|481.6|0
1646196830000|2022-03-02 04:53:50|485.44|481.8|485.14|481.5|485.44|481.8|485.14|481.5|0
1646196840000|2022-03-02 04:54:00|485.24|481.6|485.04|481.4|485.24|481.6|485.04|481.4|0
1646196850000|2022-03-02 04:54:10|485.24|481.6|485.24|481.6|485.35|481.71|485.24|481.6|0
1646196860000|2022-03-02 04:54:20|485.65|482.01|485.65|482.01|485.65|482.01|485.65|482.01|0
1646196870000|2022-03-02 04:54:30|485.44|481.8|485.44|481.8|485.44|481.8|485.44|481.8|0
1646196880000|2022-03-02 04:54:40|485.35|481.71|485.44|481.8|485.44|481.8|485.35|481.71|0
1646196890000|2022-03-02 04:54:50|485.65|482.01|485.44|481.8|485.65|482.01|485.44|481.8|0
1646196900000|2022-03-02 04:55:00|485.55|481.91|485.65|482.01|485.65|482.01|485.55|481.91|0
1646196910000|2022-03-02 04:55:10|486.05|482.41|485.65|482.01|486.05|482.41|485.65|482.01|0
1646196920000|2022-03-02 04:55:20|485.85|482.21|485.85|482.21|485.85|482.21|485.85|482.21|0
1646196930000|2022-03-02 04:55:30|485.65|482.01|485.65|482.01|485.65|482.01|485.65|482.01|0
1646196940000|2022-03-02 04:55:40|485.75|482.11|485.75|482.11|485.75|482.11|485.75|482.11|0
1646196950000|2022-03-02 04:55:50|485.65|482.01|485.24|481.6|485.65|482.01|485.24|481.6|0
1646196960000|2022-03-02 04:56:00|485.14|481.5|485.14|481.5|485.14|481.5|485.14|481.5|0
1646196970000|2022-03-02 04:56:10|485.24|481.6|485.04|481.4|485.24|481.6|485.04|481.4|0
1646196980000|2022-03-02 04:56:20|484.94|481.3|484.83|481.19|484.94|481.3|484.83|481.19|0
1646196990000|2022-03-02 04:56:30|484.94|481.3|484.83|481.19|484.94|481.3|484.74|481.1|0
1646197000000|2022-03-02 04:56:40|484.63|480.99|485.24|481.6|485.24|481.6|484.63|480.99|0
1646197010000|2022-03-02 04:56:50|484.83|481.19|484.83|481.19|484.83|481.19|484.63|480.99|0
1646197020000|2022-03-02 04:57:00|485.04|481.4|485.24|481.6|485.24|481.6|485.04|481.4|0
1646197030000|2022-03-02 04:57:10|485.35|481.71|485.24|481.6|485.44|481.8|485.24|481.6|0
1646197040000|2022-03-02 04:57:20|485.34|481.7|485.34|481.7|485.44|481.8|485.34|481.7|0
1646197050000|2022-03-02 04:57:30|485.24|481.6|485.44|481.8|485.44|481.8|485.24|481.6|0
1646197070000|2022-03-02 04:57:50|485.24|481.6|485.44|481.8|485.44|481.8|485.24|481.6|0
1646197080000|2022-03-02 04:58:00|485.14|481.5|485.04|481.4|485.24|481.6|485.04|481.4|0
1646197090000|2022-03-02 04:58:10|484.83|481.19|484.94|481.3|485.04|481.4|484.83|481.19|0
1646197100000|2022-03-02 04:58:20|485.04|481.4|484.53|480.89|485.04|481.4|484.53|480.89|0
1646197110000|2022-03-02 04:58:30|484.63|480.99|484.43|480.79|484.63|480.99|484.43|480.79|0
1646197120000|2022-03-02 04:58:40|484.63|480.99|484.74|481.1|484.74|481.1|484.63|480.99|0
1646197130000|2022-03-02 04:58:50|484.22|480.58|484.02|480.38|484.43|480.79|484.02|480.38|0
1646197140000|2022-03-02 04:59:00|484.43|480.79|484.53|480.89|484.53|480.89|484.43|480.79|0
1646197150000|2022-03-02 04:59:10|484.63|480.99|484.43|480.79|484.63|480.99|484.43|480.79|0
1646197160000|2022-03-02 04:59:20|484.63|480.99|484.53|480.89|484.63|480.99|484.43|480.79|0
1646197170000|2022-03-02 04:59:30|484.43|480.79|484.43|480.79|484.43|480.79|484.43|480.79|0
1646197180000|2022-03-02 04:59:40|484.22|480.58|484.22|480.58|484.22|480.58|484.22|480.58|0
1646197190000|2022-03-02 04:59:50|484.02|480.38|484.13|480.49|484.13|480.49|484.02|480.38|0
1646197200000|2022-03-02 05:00:00|484.22|480.58|484.22|480.58|484.22|480.58|484.22|480.58|0
1646197210000|2022-03-02 05:00:10|484.83|481.19|484.83|481.19|485.04|481.4|484.83|481.19|0
1646197220000|2022-03-02 05:00:20|484.74|481.1|485.04|481.4|485.04|481.4|484.74|481.1|0
1646197230000|2022-03-02 05:00:30|484.83|481.19|485.04|481.4|485.04|481.4|484.83|481.19|0
1646197240000|2022-03-02 05:00:40|485.34|481.7|485.44|481.8|485.44|481.8|485.24|481.6|0
1646197250000|2022-03-02 05:00:50|485.34|481.7|485.44|481.8|485.44|481.8|485.34|481.7|0
1646197260000|2022-03-02 05:01:00|485.34|481.7|485.34|481.7|485.34|481.7|485.24|481.6|0
1646197270000|2022-03-02 05:01:10|485.44|481.8|485.64|482|485.75|482.11|485.44|481.8|0
1646197280000|2022-03-02 05:01:20|485.75|482.11|485.55|481.91|485.75|482.11|485.44|481.8|0
1646197290000|2022-03-02 05:01:30|485.44|481.8|484.83|481.19|485.44|481.8|484.63|480.99|0
1646197300000|2022-03-02 05:01:40|484.94|481.3|484.83|481.19|484.94|481.3|484.83|481.19|0
1646197310000|2022-03-02 05:01:50|484.94|481.3|485.14|481.5|485.14|481.5|484.94|481.3|0
1646197320000|2022-03-02 05:02:00|485.24|481.6|485.03|481.39|485.44|481.8|485.03|481.39|0
1646197330000|2022-03-02 05:02:10|484.94|481.3|484.63|480.99|484.94|481.3|484.53|480.89|0
1646197340000|2022-03-02 05:02:20|484.83|481.19|484.33|480.69|484.83|481.19|484.33|480.69|0
1646197350000|2022-03-02 05:02:30|484.43|480.79|484.22|480.58|484.43|480.79|484.22|480.58|0
1646197360000|2022-03-02 05:02:40|484.53|480.89|484.53|480.89|484.53|480.89|484.53|480.89|0
1646197370000|2022-03-02 05:02:50|484.43|480.79|484.43|480.79|484.63|480.99|484.43|480.79|0
1646197380000|2022-03-02 05:03:00|484.63|480.99|484.43|480.79|484.73|481.09|484.43|480.79|0
1646197390000|2022-03-02 05:03:10|484.22|480.58|484.43|480.79|484.43|480.79|484.22|480.58|0
1646197400000|2022-03-02 05:03:20|484.63|480.99|484.43|480.79|484.63|480.99|484.43|480.79|0
1646197410000|2022-03-02 05:03:30|484.63|480.99|484.83|481.19|484.83|481.19|484.63|480.99|0
1646197420000|2022-03-02 05:03:40|484.94|481.3|484.83|481.19|484.94|481.3|484.83|481.19|0
1646197430000|2022-03-02 05:03:50|485.03|481.39|485.03|481.39|485.24|481.6|485.03|481.39|0
1646197440000|2022-03-02 05:04:00|485.14|481.5|485.03|481.39|485.14|481.5|485.03|481.39|0
1646197450000|2022-03-02 05:04:10|485.24|481.6|485.24|481.6|485.24|481.6|485.24|481.6|0
1646197480000|2022-03-02 05:04:40|485.03|481.39|485.34|481.7|485.44|481.8|485.03|481.39|0
1646197490000|2022-03-02 05:04:50|485.14|481.5|485.14|481.5|485.24|481.6|485.03|481.39|0
1646197500000|2022-03-02 05:05:00|484.73|481.09|484.43|480.79|484.73|481.09|484.43|480.79|0
1646197510000|2022-03-02 05:05:10|484.02|480.38|484.12|480.48|484.12|480.48|484.02|480.38|0
1646197520000|2022-03-02 05:05:20|484.02|480.38|484.22|480.58|484.22|480.58|483.82|480.18|0
1646197530000|2022-03-02 05:05:30|484.53|480.89|484.42|480.78|484.53|480.89|484.42|480.78|0
1646197560000|2022-03-02 05:06:00|484.22|480.58|484.42|480.78|484.42|480.78|484.22|480.58|0
1646197580000|2022-03-02 05:06:20|484.33|480.69|484.22|480.58|484.42|480.78|484.22|480.58|0
1646197590000|2022-03-02 05:06:30|484.42|480.78|484.22|480.58|484.42|480.78|484.22|480.58|0
1646197600000|2022-03-02 05:06:40|484.42|480.78|484.42|480.78|484.42|480.78|484.42|480.78|0
1646197610000|2022-03-02 05:06:50|484.22|480.58|484.42|480.78|484.42|480.78|484.22|480.58|0
1646197620000|2022-03-02 05:07:00|484.63|480.99|484.73|481.09|484.73|481.09|484.53|480.89|0
1646197630000|2022-03-02 05:07:10|484.63|480.99|484.42|480.78|484.63|480.99|484.42|480.78|0
1646197650000|2022-03-02 05:07:30|484.63|480.99|484.73|481.09|484.73|481.09|484.63|480.99|0
1646197660000|2022-03-02 05:07:40|484.63|480.99|484.53|480.89|484.63|480.99|484.53|480.89|0
1646197670000|2022-03-02 05:07:50|484.63|480.99|484.53|480.89|484.63|480.99|484.53|480.89|0
1646197680000|2022-03-02 05:08:00|484.42|480.78|484.83|481.19|484.83|481.19|484.42|480.78|0
1646197690000|2022-03-02 05:08:10|485.03|481.39|485.03|481.39|485.03|481.39|485.03|481.39|0
1646197700000|2022-03-02 05:08:20|485.24|481.6|485.34|481.7|485.34|481.7|485.24|481.6|0
1646197710000|2022-03-02 05:08:30|485.03|481.39|485.24|481.6|485.24|481.6|485.03|481.39|0
1646197720000|2022-03-02 05:08:40|485.44|481.8|485.34|481.7|485.44|481.8|485.34|481.7|0
1646197730000|2022-03-02 05:08:50|485.14|481.5|485.14|481.5|485.14|481.5|485.14|481.5|0
1646197740000|2022-03-02 05:09:00|485.03|481.39|485.44|481.8|485.44|481.8|485.03|481.39|0
1646197750000|2022-03-02 05:09:10|485.23|481.59|485.14|481.5|485.23|481.59|485.14|481.5|0
1646197760000|2022-03-02 05:09:20|485.23|481.59|485.23|481.59|485.23|481.59|485.14|481.5|0
1646197770000|2022-03-02 05:09:30|485.03|481.39|485.03|481.39|485.14|481.5|485.03|481.39|0
1646197780000|2022-03-02 05:09:40|485.14|481.5|484.83|481.19|485.14|481.5|484.83|481.19|0
1646197790000|2022-03-02 05:09:50|484.63|480.99|484.63|480.99|484.63|480.99|484.42|480.78|0
1646197800000|2022-03-02 05:10:00|484.22|480.58|484.22|480.58|484.42|480.78|484.22|480.58|0
1646197810000|2022-03-02 05:10:10|484.63|480.99|484.83|481.19|484.83|481.19|484.63|480.99|0
1646197820000|2022-03-02 05:10:20|484.53|480.89|484.53|480.89|484.63|480.99|484.53|480.89|0
1646197830000|2022-03-02 05:10:30|484.63|480.99|484.63|480.99|484.63|480.99|484.53|480.89|0
1646197840000|2022-03-02 05:10:40|484.53|480.89|484.63|480.99|484.63|480.99|484.53|480.89|0
1646197850000|2022-03-02 05:10:50|484.53|480.89|484.42|480.78|484.53|480.89|484.42|480.78|0
1646197860000|2022-03-02 05:11:00|484.63|480.99|484.42|480.78|484.63|480.99|484.42|480.78|0
1646197870000|2022-03-02 05:11:10|484.22|480.58|484.22|480.58|484.22|480.58|484.02|480.38|0
1646197880000|2022-03-02 05:11:20|484.02|480.38|484.02|480.38|484.22|480.58|484.02|480.38|0
1646197890000|2022-03-02 05:11:30|484.12|480.48|484.63|480.99|484.63|480.99|484.12|480.48|0
1646197900000|2022-03-02 05:11:40|484.53|480.89|484.53|480.89|484.53|480.89|484.42|480.78|0
1646197910000|2022-03-02 05:11:50|484.63|480.99|484.63|480.99|484.63|480.99|484.63|480.99|0
1646197930000|2022-03-02 05:12:10|484.53|480.89|484.63|480.99|484.63|480.99|484.53|480.89|0
1646197940000|2022-03-02 05:12:20|484.62|480.98|484.42|480.78|484.83|481.19|484.42|480.78|0
1646197950000|2022-03-02 05:12:30|484.02|480.38|484.02|480.38|484.22|480.58|484.02|480.38|0
1646197960000|2022-03-02 05:12:40|484.73|481.09|484.73|481.09|484.73|481.09|484.62|480.98|0
1646197970000|2022-03-02 05:12:50|484.83|481.19|485.03|481.39|485.03|481.39|484.83|481.19|0
1646197980000|2022-03-02 05:13:00|484.93|481.29|484.83|481.19|484.93|481.29|484.73|481.09|0
1646197990000|2022-03-02 05:13:10|484.93|481.29|485.03|481.39|485.03|481.39|484.93|481.29|0
1646198000000|2022-03-02 05:13:20|484.83|481.19|484.83|481.19|484.83|481.19|484.83|481.19|0
1646198010000|2022-03-02 05:13:30|485.03|481.39|485.03|481.39|485.03|481.39|484.93|481.29|0
1646198020000|2022-03-02 05:13:40|484.83|481.19|484.83|481.19|485.03|481.39|484.83|481.19|0
1646198030000|2022-03-02 05:13:50|484.93|481.29|485.03|481.39|485.03|481.39|484.93|481.29|0
1646198040000|2022-03-02 05:14:00|484.73|481.09|484.62|480.98|484.73|481.09|484.62|480.98|0
1646198050000|2022-03-02 05:14:10|484.53|480.89|484.93|481.29|484.93|481.29|484.53|480.89|0
1646198060000|2022-03-02 05:14:20|484.83|481.19|484.93|481.29|484.93|481.29|484.83|481.19|0
1646198070000|2022-03-02 05:14:30|484.83|481.19|484.73|481.09|484.83|481.19|484.73|481.09|0
1646198080000|2022-03-02 05:14:40|484.83|481.19|484.83|481.19|484.93|481.29|484.83|481.19|0
1646198090000|2022-03-02 05:14:50|485.03|481.39|485.03|481.39|485.03|481.39|485.03|481.39|0
1646198100000|2022-03-02 05:15:00|484.93|481.29|485.03|481.39|485.03|481.39|484.83|481.19|0
1646198110000|2022-03-02 05:15:10|485.44|481.8|485.23|481.59|485.44|481.8|485.23|481.59|0
1646198120000|2022-03-02 05:15:20|485.34|481.7|485.23|481.59|485.34|481.7|485.23|481.59|0
1646198130000|2022-03-02 05:15:30|485.44|481.8|485.44|481.8|485.44|481.8|485.44|481.8|0
1646198140000|2022-03-02 05:15:40|485.74|482.1|485.74|482.1|485.74|482.1|485.74|482.1|0
1646198150000|2022-03-02 05:15:50|485.54|481.9|485.54|481.9|485.54|481.9|485.44|481.8|0
1646198160000|2022-03-02 05:16:00|485.44|481.8|485.44|481.8|485.44|481.8|485.44|481.8|0
1646198170000|2022-03-02 05:16:10|485.54|481.9|485.34|481.7|485.64|482|485.34|481.7|0
1646198180000|2022-03-02 05:16:20|485.44|481.8|485.64|482|485.64|482|485.44|481.8|0
1646198190000|2022-03-02 05:16:30|485.43|481.79|485.23|481.59|485.43|481.79|485.23|481.59|0
1646198210000|2022-03-02 05:16:50|485.13|481.49|485.23|481.59|485.23|481.59|485.13|481.49|0
1646198220000|2022-03-02 05:17:00|485.03|481.39|484.62|480.98|485.03|481.39|484.62|480.98|0
1646198230000|2022-03-02 05:17:10|484.42|480.78|484.62|480.98|484.62|480.98|484.42|480.78|0
1646198240000|2022-03-02 05:17:20|484.32|480.68|484.01|480.37|484.32|480.68|484.01|480.37|0
1646198250000|2022-03-02 05:17:30|483.92|480.28|483.81|480.17|483.92|480.28|483.81|480.17|0
1646198260000|2022-03-02 05:17:40|481.89|478.25|480.57|476.93|481.89|478.25|480.57|476.93|0
1646198270000|2022-03-02 05:17:50|480.98|477.34|480.57|476.93|480.98|477.34|480.57|476.93|0
1646198280000|2022-03-02 05:18:00|480.78|477.14|480.78|477.14|480.98|477.34|480.27|476.63|0
1646198290000|2022-03-02 05:18:10|480.88|477.24|480.27|476.63|480.88|477.24|480.27|476.63|0
1646198300000|2022-03-02 05:18:20|479.97|476.33|479.16|475.52|479.97|476.33|479.16|475.52|0
1646198310000|2022-03-02 05:18:30|479.36|475.72|479.77|476.13|479.77|476.13|479.36|475.72|0
1646198320000|2022-03-02 05:18:40|479.56|475.92|479.97|476.33|479.97|476.33|479.56|475.92|0
1646198330000|2022-03-02 05:18:50|480.17|476.53|480.57|476.93|480.78|477.14|480.17|476.53|0
1646198340000|2022-03-02 05:19:00|480.17|476.53|480.57|476.93|480.57|476.93|480.17|476.53|0
1646198350000|2022-03-02 05:19:10|480.37|476.73|480.57|476.93|480.57|476.93|480.37|476.73|0
1646198360000|2022-03-02 05:19:20|480.78|477.14|480.68|477.04|480.78|477.14|480.68|477.04|0
1646198370000|2022-03-02 05:19:30|480.78|477.14|480.98|477.34|481.18|477.54|480.78|477.14|0
1646198380000|2022-03-02 05:19:40|480.57|476.93|480.57|476.93|480.78|477.14|480.57|476.93|0
1646198390000|2022-03-02 05:19:50|480.48|476.84|480.17|476.53|480.57|476.93|480.17|476.53|0
1646198400000|2022-03-02 05:20:00|480.37|476.73|480.88|477.24|480.98|477.34|480.37|476.73|0
1646198410000|2022-03-02 05:20:10|481.18|477.54|480.48|476.84|481.18|477.54|480.48|476.84|0
1646198420000|2022-03-02 05:20:20|480.57|476.93|481.08|477.44|481.08|477.44|480.57|476.93|0
1646198430000|2022-03-02 05:20:30|481.38|477.74|481.08|477.44|481.38|477.74|481.08|477.44|0
1646198440000|2022-03-02 05:20:40|481.18|477.54|481.18|477.54|481.58|477.94|481.18|477.54|0
1646198450000|2022-03-02 05:20:50|480.98|477.34|481.18|477.54|481.18|477.54|480.77|477.13|0
1646198460000|2022-03-02 05:21:00|481.28|477.64|481.79|478.15|481.79|478.15|481.28|477.64|0
1646198470000|2022-03-02 05:21:10|481.69|478.05|481.58|477.94|481.69|478.05|481.58|477.94|0
1646198480000|2022-03-02 05:21:20|481.69|478.05|481.79|478.15|481.79|478.15|481.58|477.94|0
1646198490000|2022-03-02 05:21:30|481.99|478.35|481.79|478.15|481.99|478.35|481.79|478.15|0
1646198500000|2022-03-02 05:21:40|481.69|478.05|481.79|478.15|481.79|478.15|481.69|478.05|0
1646198510000|2022-03-02 05:21:50|481.58|477.94|481.49|477.85|481.58|477.94|481.49|477.85|0
1646198520000|2022-03-02 05:22:00|481.38|477.74|481.69|478.05|481.69|478.05|481.38|477.74|0
1646198530000|2022-03-02 05:22:10|481.79|478.15|481.58|477.94|481.79|478.15|481.58|477.94|0
1646198540000|2022-03-02 05:22:20|481.49|477.85|481.49|477.85|481.69|478.05|481.49|477.85|0
1646198550000|2022-03-02 05:22:30|481.38|477.74|481.58|477.94|481.58|477.94|481.38|477.74|0
1646198560000|2022-03-02 05:22:40|481.79|478.15|481.99|478.35|481.99|478.35|481.79|478.15|0
1646198570000|2022-03-02 05:22:50|481.79|478.15|480.95|477.31|481.79|478.15|480.95|477.31|0
1646198580000|2022-03-02 05:23:00|481.15|477.51|481.35|477.71|481.35|477.71|481.15|477.51|0
1646198600000|2022-03-02 05:23:20|481.26|477.62|481.35|477.71|481.35|477.71|481.26|477.62|0
1646198610000|2022-03-02 05:23:30|481.55|477.91|481.25|477.61|481.55|477.91|481.25|477.61|0
1646198620000|2022-03-02 05:23:40|481.35|477.71|481.25|477.61|481.35|477.71|481.25|477.61|0
1646198630000|2022-03-02 05:23:50|481.15|477.51|481.15|477.51|481.15|477.51|480.95|477.31|0
1646198640000|2022-03-02 05:24:00|480.95|477.31|481.05|477.41|481.15|477.51|480.95|477.31|0
1646198650000|2022-03-02 05:24:10|480.95|477.31|480.95|477.31|480.95|477.31|480.95|477.31|0
1646198660000|2022-03-02 05:24:20|480.74|477.1|480.95|477.31|480.95|477.31|480.74|477.1|0
1646198670000|2022-03-02 05:24:30|480.85|477.21|480.85|477.21|480.95|477.31|480.85|477.21|0
1646198680000|2022-03-02 05:24:40|480.95|477.31|481.76|478.12|481.76|478.12|480.95|477.31|0
1646198690000|2022-03-02 05:24:50|481.66|478.02|481.96|478.32|481.96|478.32|481.66|478.02|0
1646198700000|2022-03-02 05:25:00|481.66|478.02|481.76|478.12|481.76|478.12|481.66|478.02|0
1646198720000|2022-03-02 05:25:20|481.86|478.22|481.76|478.12|481.86|478.22|481.66|478.02|0
1646198730000|2022-03-02 05:25:30|481.55|477.91|481.55|477.91|481.76|478.12|481.55|477.91|0
1646198740000|2022-03-02 05:25:40|481.46|477.82|481.15|477.51|481.46|477.82|481.15|477.51|0
1646198750000|2022-03-02 05:25:50|481.05|477.41|481.15|477.51|481.15|477.51|481.05|477.41|0
1646198760000|2022-03-02 05:26:00|481.35|477.71|481.35|477.71|481.35|477.71|481.35|477.71|0
1646198770000|2022-03-02 05:26:10|481.15|477.51|480.85|477.21|481.15|477.51|480.85|477.21|0
1646198780000|2022-03-02 05:26:20|481.05|477.41|481.05|477.41|481.05|477.41|481.05|477.41|0
1646198790000|2022-03-02 05:26:30|480.95|477.31|481.05|477.41|481.05|477.41|480.95|477.31|0
1646198800000|2022-03-02 05:26:40|481.35|477.71|481.15|477.51|481.35|477.71|481.15|477.51|0
1646198820000|2022-03-02 05:27:00|481.35|477.71|481.35|477.71|481.35|477.71|481.35|477.71|0
1646198830000|2022-03-02 05:27:10|481.66|478.02|481.55|477.91|481.66|478.02|481.55|477.91|0
1646198840000|2022-03-02 05:27:20|481.25|477.61|481.25|477.61|481.35|477.71|481.15|477.51|0
1646198850000|2022-03-02 05:27:30|481.15|477.51|481.15|477.51|481.15|477.51|481.15|477.51|0
1646198860000|2022-03-02 05:27:40|481.05|477.41|481.15|477.51|481.15|477.51|481.05|477.41|0
1646198880000|2022-03-02 05:28:00|480.95|477.31|480.54|476.9|480.95|477.31|480.54|476.9|0
1646198890000|2022-03-02 05:28:10|480.44|476.8|480.13|476.49|480.44|476.8|480.13|476.49|0
1646198900000|2022-03-02 05:28:20|480.34|476.7|479.73|476.09|480.34|476.7|479.73|476.09|0
1646198910000|2022-03-02 05:28:30|479.84|476.2|479.63|475.99|479.84|476.2|479.63|475.99|0
1646198920000|2022-03-02 05:28:40|479.53|475.89|479.53|475.89|479.53|475.89|479.53|475.89|0
1646198930000|2022-03-02 05:28:50|479.73|476.09|479.73|476.09|479.73|476.09|479.73|476.09|0
1646198940000|2022-03-02 05:29:00|479.84|476.2|479.73|476.09|479.84|476.2|479.73|476.09|0
1646198950000|2022-03-02 05:29:10|479.93|476.29|480.13|476.49|480.34|476.7|479.73|476.09|0
1646198960000|2022-03-02 05:29:20|480.04|476.4|480.13|476.49|480.13|476.49|480.04|476.4|0
1646198970000|2022-03-02 05:29:30|479.83|476.19|479.73|476.09|479.83|476.19|479.73|476.09|0
1646198980000|2022-03-02 05:29:40|479.53|475.89|479.53|475.89|479.73|476.09|479.53|475.89|0
1646198990000|2022-03-02 05:29:50|479.73|476.09|479.73|476.09|479.73|476.09|479.53|475.89|0
1646199010000|2022-03-02 05:30:10|479.93|476.29|479.93|476.29|479.93|476.29|479.53|475.89|0
1646199020000|2022-03-02 05:30:20|479.83|476.19|479.73|476.09|479.83|476.19|479.63|475.99|0
1646199030000|2022-03-02 05:30:30|479.63|475.99|479.73|476.09|479.73|476.09|479.63|475.99|0
1646199040000|2022-03-02 05:30:40|479.32|475.68|479.53|475.89|479.53|475.89|479.32|475.68|0
1646199050000|2022-03-02 05:30:50|479.43|475.79|479.32|475.68|479.43|475.79|479.32|475.68|0
1646199060000|2022-03-02 05:31:00|479.12|475.48|478.92|475.28|479.12|475.48|478.92|475.28|0
1646199070000|2022-03-02 05:31:10|478.82|475.18|478.72|475.08|478.82|475.18|478.72|475.08|0
1646199080000|2022-03-02 05:31:20|478.92|475.28|478.72|475.08|478.92|475.28|478.72|475.08|0
1646199090000|2022-03-02 05:31:30|478.52|474.88|478.31|474.67|478.52|474.88|478.31|474.67|0
1646199100000|2022-03-02 05:31:40|478.52|474.88|478.72|475.08|479.02|475.38|478.52|474.88|0
1646199110000|2022-03-02 05:31:50|478.82|475.18|478.92|475.28|478.92|475.28|478.82|475.18|0
1646199120000|2022-03-02 05:32:00|479.12|475.48|479.23|475.59|479.23|475.59|479.12|475.48|0
1646199130000|2022-03-02 05:32:10|479.32|475.68|479.32|475.68|479.43|475.79|479.32|475.68|0
1646199140000|2022-03-02 05:32:20|479.53|475.89|479.93|476.29|479.93|476.29|479.53|475.89|0
1646199150000|2022-03-02 05:32:30|480.13|476.49|480.13|476.49|480.13|476.49|479.93|476.29|0
1646199160000|2022-03-02 05:32:40|480.04|476.4|479.93|476.29|480.04|476.4|479.93|476.29|0
1646199170000|2022-03-02 05:32:50|479.83|476.19|479.53|475.89|479.83|476.19|479.53|475.89|0
1646199180000|2022-03-02 05:33:00|479.73|476.09|479.53|475.89|479.73|476.09|479.53|475.89|0
1646199190000|2022-03-02 05:33:10|479.43|475.79|479.63|475.99|479.63|475.99|479.43|475.79|0
1646199200000|2022-03-02 05:33:20|479.53|475.89|479.12|475.48|479.73|476.09|479.12|475.48|0
1646199210000|2022-03-02 05:33:30|478.92|475.28|478.92|475.28|478.92|475.28|478.92|475.28|0
1646199220000|2022-03-02 05:33:40|479.02|475.38|478.82|475.18|479.02|475.38|478.82|475.18|0
1646199230000|2022-03-02 05:33:50|478.92|475.28|478.82|475.18|478.92|475.28|478.82|475.18|0
1646199240000|2022-03-02 05:34:00|479.02|475.38|480.04|476.4|480.04|476.4|479.02|475.38|0
1646199250000|2022-03-02 05:34:10|480.34|476.7|480.13|476.49|480.34|476.7|480.13|476.49|0
1646199260000|2022-03-02 05:34:20|480.34|476.7|480.64|477|480.74|477.1|480.34|476.7|0
1646199270000|2022-03-02 05:34:30|480.54|476.9|480.74|477.1|480.74|477.1|480.54|476.9|0
1646199280000|2022-03-02 05:34:40|480.54|476.9|480.54|476.9|480.54|476.9|480.54|476.9|0
1646199290000|2022-03-02 05:34:50|480.85|477.21|480.54|476.9|480.85|477.21|480.54|476.9|0
1646199300000|2022-03-02 05:35:00|480.44|476.8|480.74|477.1|480.74|477.1|480.33|476.69|0
1646199310000|2022-03-02 05:35:10|480.33|476.69|480.13|476.49|480.33|476.69|480.13|476.49|0
1646199320000|2022-03-02 05:35:20|480.33|476.69|480.54|476.9|480.54|476.9|480.13|476.49|0
1646199330000|2022-03-02 05:35:30|480.44|476.8|480.64|477|480.64|477|480.44|476.8|0
1646199340000|2022-03-02 05:35:40|480.54|476.9|480.33|476.69|480.54|476.9|480.33|476.69|0
1646199360000|2022-03-02 05:36:00|480.54|476.9|480.74|477.1|480.74|477.1|480.54|476.9|0
1646199370000|2022-03-02 05:36:10|480.44|476.8|480.74|477.1|480.74|477.1|480.44|476.8|0
1646199380000|2022-03-02 05:36:20|480.54|476.9|480.74|477.1|480.74|477.1|480.54|476.9|0
1646199390000|2022-03-02 05:36:30|480.54|476.9|480.24|476.6|480.54|476.9|480.13|476.49|0
1646199400000|2022-03-02 05:36:40|480.33|476.69|480.44|476.8|480.44|476.8|480.33|476.69|0
1646199410000|2022-03-02 05:36:50|480.33|476.69|480.44|476.8|480.64|477|480.33|476.69|0
1646199420000|2022-03-02 05:37:00|480.54|476.9|480.44|476.8|480.64|477|480.44|476.8|0
1646199430000|2022-03-02 05:37:10|480.03|476.39|480.44|476.8|480.44|476.8|479.93|476.29|0
1646199440000|2022-03-02 05:37:20|480.33|476.69|480.03|476.39|480.44|476.8|480.03|476.39|0
1646199450000|2022-03-02 05:37:30|479.93|476.29|480.44|476.8|480.44|476.8|479.93|476.29|0
1646199460000|2022-03-02 05:37:40|480.54|476.9|480.64|477|480.64|477|480.54|476.9|0
1646199470000|2022-03-02 05:37:50|480.54|476.9|480.64|477|480.64|477|480.54|476.9|0
1646199480000|2022-03-02 05:38:00|480.94|477.3|481.35|477.71|481.35|477.71|480.94|477.3|0
1646199490000|2022-03-02 05:38:10|481.45|477.81|481.45|477.81|481.45|477.81|481.35|477.71|0
1646199500000|2022-03-02 05:38:20|481.35|477.71|480.94|477.3|481.35|477.71|480.84|477.2|0
1646199510000|2022-03-02 05:38:30|480.74|477.1|480.64|477|480.74|477.1|480.64|477|0
1646199520000|2022-03-02 05:38:40|480.74|477.1|480.54|476.9|480.94|477.3|480.54|476.9|0
1646199530000|2022-03-02 05:38:50|480.33|476.69|480.33|476.69|480.54|476.9|480.33|476.69|0
1646199540000|2022-03-02 05:39:00|480.24|476.6|480.03|476.39|480.24|476.6|480.03|476.39|0
1646199550000|2022-03-02 05:39:10|480.13|476.49|480.13|476.49|480.24|476.6|480.13|476.49|0
1646199560000|2022-03-02 05:39:20|480.24|476.6|480.24|476.6|480.24|476.6|480.03|476.39|0
1646199570000|2022-03-02 05:39:30|480.33|476.69|480.24|476.6|480.33|476.69|480.24|476.6|0
1646199580000|2022-03-02 05:39:40|480.33|476.69|480.33|476.69|480.74|477.1|480.33|476.69|0
1646199590000|2022-03-02 05:39:50|480.44|476.8|480.44|476.8|480.54|476.9|480.44|476.8|0
1646199600000|2022-03-02 05:40:00|480.33|476.69|480.13|476.49|480.33|476.69|480.13|476.49|0
1646199610000|2022-03-02 05:40:10|480.24|476.6|480.33|476.69|480.33|476.69|480.24|476.6|0
1646199620000|2022-03-02 05:40:20|480.24|476.6|480.44|476.8|480.44|476.8|480.24|476.6|0
1646199630000|2022-03-02 05:40:30|480.24|476.6|480.03|476.39|480.24|476.6|480.03|476.39|0
1646199640000|2022-03-02 05:40:40|480.13|476.49|480.24|476.6|480.44|476.8|480.13|476.49|0
1646199650000|2022-03-02 05:40:50|480.13|476.49|480.13|476.49|480.13|476.49|480.13|476.49|0
1646199660000|2022-03-02 05:41:00|480.03|476.39|479.73|476.09|480.03|476.39|479.73|476.09|0
1646199670000|2022-03-02 05:41:10|479.63|475.99|479.73|476.09|479.73|476.09|479.63|475.99|0
1646199680000|2022-03-02 05:41:20|479.63|475.99|480.44|476.8|480.44|476.8|479.63|475.99|0
1646199690000|2022-03-02 05:41:30|480.53|476.89|480.94|477.3|480.94|477.3|480.53|476.89|0
1646199700000|2022-03-02 05:41:40|481.35|477.71|481.55|477.91|481.55|477.91|481.35|477.71|0
1646199710000|2022-03-02 05:41:50|481.95|478.31|481.86|478.22|481.95|478.31|481.86|478.22|0
1646199720000|2022-03-02 05:42:00|481.75|478.11|482.26|478.62|482.26|478.62|481.75|478.11|0
1646199730000|2022-03-02 05:42:10|482.16|478.52|481.75|478.11|482.16|478.52|481.75|478.11|0
1646199740000|2022-03-02 05:42:20|481.86|478.22|481.95|478.31|481.95|478.31|481.75|478.11|0
1646199750000|2022-03-02 05:42:30|481.75|478.11|481.86|478.22|481.86|478.22|481.75|478.11|0
1646199760000|2022-03-02 05:42:40|481.95|478.31|482.36|478.72|482.36|478.72|481.95|478.31|0
1646199770000|2022-03-02 05:42:50|482.46|478.82|482.56|478.92|482.56|478.92|482.46|478.82|0
1646199780000|2022-03-02 05:43:00|482.67|479.03|482.56|478.92|482.67|479.03|482.56|478.92|0
1646199790000|2022-03-02 05:43:10|482.67|479.03|482.36|478.72|482.67|479.03|482.36|478.72|0
1646199800000|2022-03-02 05:43:20|482.56|478.92|482.46|478.82|482.56|478.92|482.46|478.82|0
1646199810000|2022-03-02 05:43:30|482.36|478.72|482.16|478.52|482.36|478.72|482.16|478.52|0
1646199820000|2022-03-02 05:43:40|481.86|478.22|482.06|478.42|482.06|478.42|481.86|478.22|0
1646199830000|2022-03-02 05:43:50|481.95|478.31|482.26|478.62|482.36|478.72|481.95|478.31|0
1646199840000|2022-03-02 05:44:00|482.36|478.72|482.56|478.92|482.56|478.92|482.16|478.52|0
1646199850000|2022-03-02 05:44:10|482.76|479.12|482.36|478.72|482.87|479.23|482.36|478.72|0
1646199860000|2022-03-02 05:44:20|482.16|478.52|482.06|478.42|482.16|478.52|482.06|478.42|0
1646199870000|2022-03-02 05:44:30|481.95|478.31|481.95|478.31|481.95|478.31|481.95|478.31|0
1646199880000|2022-03-02 05:44:40|481.85|478.21|481.75|478.11|481.85|478.21|481.75|478.11|0
1646199890000|2022-03-02 05:44:50|481.85|478.21|482.15|478.51|482.15|478.51|481.65|478.01|0
1646199900000|2022-03-02 05:45:00|482.06|478.42|481.34|477.7|482.06|478.42|481.34|477.7|0
1646199910000|2022-03-02 05:45:10|481.65|478.01|481.75|478.11|481.85|478.21|481.65|478.01|0
1646199920000|2022-03-02 05:45:20|482.06|478.42|481.34|477.7|482.06|478.42|481.34|477.7|0
1646199930000|2022-03-02 05:45:30|481.55|477.91|481.65|478.01|481.75|478.11|481.55|477.91|0
1646199940000|2022-03-02 05:45:40|481.75|478.11|481.45|477.81|481.75|478.11|481.45|477.81|0
1646199950000|2022-03-02 05:45:50|481.55|477.91|481.55|477.91|481.75|478.11|481.55|477.91|0
1646199960000|2022-03-02 05:46:00|481.45|477.81|480.94|477.3|481.45|477.81|480.94|477.3|0
1646199970000|2022-03-02 05:46:10|481.25|477.61|481.14|477.5|481.25|477.61|481.14|477.5|0
1646199980000|2022-03-02 05:46:20|481.04|477.4|480.74|477.1|481.04|477.4|480.74|477.1|0
1646199990000|2022-03-02 05:46:30|480.64|477|480.33|476.69|480.64|477|480.33|476.69|0
1646200000000|2022-03-02 05:46:40|480.44|476.8|480.53|476.89|480.53|476.89|480.44|476.8|0
1646200010000|2022-03-02 05:46:50|480.64|477|480.64|477|480.64|477|480.53|476.89|0
1646200020000|2022-03-02 05:47:00|480.74|477.1|481.14|477.5|481.14|477.5|480.74|477.1|0
1646200030000|2022-03-02 05:47:10|481.04|477.4|481.14|477.5|481.14|477.5|481.04|477.4|0
1646200040000|2022-03-02 05:47:20|481.34|477.7|481.04|477.4|481.34|477.7|481.04|477.4|0
1646200050000|2022-03-02 05:47:30|481.14|477.5|480.73|477.09|481.14|477.5|480.73|477.09|0
1646200060000|2022-03-02 05:47:40|480.84|477.2|480.73|477.09|480.84|477.2|480.73|477.09|0
1646200070000|2022-03-02 05:47:50|480.64|477|480.84|477.2|480.84|477.2|480.64|477|0
1646200080000|2022-03-02 05:48:00|480.53|476.89|480.84|477.2|480.84|477.2|480.53|476.89|0
1646200090000|2022-03-02 05:48:10|480.64|477|480.53|476.89|480.64|477|480.53|476.89|0
1646200100000|2022-03-02 05:48:20|480.33|476.69|480.43|476.79|480.43|476.79|480.33|476.69|0
1646200110000|2022-03-02 05:48:30|480.33|476.69|480.43|476.79|480.43|476.79|480.33|476.69|0
1646200120000|2022-03-02 05:48:40|480.53|476.89|480.43|476.79|480.53|476.89|480.43|476.79|0
1646200130000|2022-03-02 05:48:50|480.84|477.2|480.84|477.2|480.94|477.3|480.84|477.2|0
1646200140000|2022-03-02 05:49:00|481.14|477.5|481.14|477.5|481.14|477.5|481.14|477.5|0
1646200150000|2022-03-02 05:49:10|481.24|477.6|481.14|477.5|481.24|477.6|481.14|477.5|0
1646200160000|2022-03-02 05:49:20|481.75|478.11|481.75|478.11|481.75|478.11|481.75|478.11|0
1646200170000|2022-03-02 05:49:30|481.95|478.31|481.85|478.21|482.26|478.62|481.75|478.11|0
1646200180000|2022-03-02 05:49:40|481.75|478.11|481.95|478.31|482.06|478.42|481.75|478.11|0
1646200190000|2022-03-02 05:49:50|481.85|478.21|481.65|478.01|481.85|478.21|481.54|477.9|0
1646200200000|2022-03-02 05:50:00|481.54|477.9|481.14|477.5|481.54|477.9|481.14|477.5|0
1646200210000|2022-03-02 05:50:10|481.04|477.4|481.54|477.9|481.65|478.01|481.04|477.4|0
1646200220000|2022-03-02 05:50:20|481.45|477.81|481.34|477.7|481.45|477.81|481.34|477.7|0
1646200230000|2022-03-02 05:50:30|481.04|477.4|481.75|478.11|481.75|478.11|481.04|477.4|0
1646200240000|2022-03-02 05:50:40|481.95|478.31|481.85|478.21|481.95|478.31|481.85|478.21|0
1646200250000|2022-03-02 05:50:50|481.75|478.11|481.75|478.11|481.75|478.11|481.45|477.81|0
1646200260000|2022-03-02 05:51:00|481.85|478.21|481.54|477.9|481.85|478.21|481.54|477.9|0
1646200280000|2022-03-02 05:51:20|481.34|477.7|481.34|477.7|481.34|477.7|481.34|477.7|0
1646200290000|2022-03-02 05:51:30|481.24|477.6|481.24|477.6|481.24|477.6|481.24|477.6|0
1646200300000|2022-03-02 05:51:40|481.34|477.7|481.75|478.11|481.75|478.11|481.24|477.6|0
1646200310000|2022-03-02 05:51:50|481.95|478.31|481.75|478.11|481.95|478.31|481.75|478.11|0
1646200320000|2022-03-02 05:52:00|481.34|477.7|480.94|477.3|481.34|477.7|480.94|477.3|0
1646200330000|2022-03-02 05:52:10|481.04|477.4|481.14|477.5|481.14|477.5|481.04|477.4|0
1646200340000|2022-03-02 05:52:20|481.34|477.7|481.34|477.7|481.34|477.7|481.24|477.6|0
1646200350000|2022-03-02 05:52:30|481.45|477.81|481.54|477.9|481.54|477.9|481.45|477.81|0
1646200360000|2022-03-02 05:52:40|481.65|478.01|481.45|477.81|481.65|478.01|481.45|477.81|0
1646200370000|2022-03-02 05:52:50|481.34|477.7|481.24|477.6|481.34|477.7|481.24|477.6|0
1646200380000|2022-03-02 05:53:00|481.04|477.4|481.14|477.5|481.14|477.5|481.04|477.4|0
1646200390000|2022-03-02 05:53:10|480.94|477.3|480.84|477.2|480.94|477.3|480.64|477|0
1646200400000|2022-03-02 05:53:20|480.73|477.09|480.73|477.09|480.73|477.09|480.73|477.09|0
1646200410000|2022-03-02 05:53:30|480.64|477|481.14|477.5|481.14|477.5|480.53|476.89|0
1646200420000|2022-03-02 05:53:40|480.94|477.3|480.94|477.3|480.94|477.3|480.84|477.2|0
1646200430000|2022-03-02 05:53:50|480.84|477.2|480.84|477.2|480.94|477.3|480.84|477.2|0
1646200440000|2022-03-02 05:54:00|480.73|477.09|481.14|477.5|481.14|477.5|480.73|477.09|0
1646200450000|2022-03-02 05:54:10|481.04|477.4|480.73|477.09|481.14|477.5|480.73|477.09|0
1646200460000|2022-03-02 05:54:20|480.53|476.89|479.92|476.28|480.53|476.89|479.92|476.28|0
1646200470000|2022-03-02 05:54:30|479.72|476.08|480.12|476.48|480.12|476.48|479.72|476.08|0
1646200480000|2022-03-02 05:54:40|480.23|476.59|480.12|476.48|480.53|476.89|480.12|476.48|0
1646200490000|2022-03-02 05:54:50|480.23|476.59|480.23|476.59|480.23|476.59|480.23|476.59|0
1646200500000|2022-03-02 05:55:00|480.33|476.69|480.53|476.89|480.53|476.89|480.33|476.69|0
1646200510000|2022-03-02 05:55:10|480.43|476.79|480.84|477.2|480.84|477.2|480.43|476.79|0
1646200520000|2022-03-02 05:55:20|480.73|477.09|480.53|476.89|480.73|477.09|480.43|476.79|0
1646200530000|2022-03-02 05:55:30|480.73|477.09|480.53|476.89|480.84|477.2|480.53|476.89|0
1646200540000|2022-03-02 05:55:40|480.63|476.99|480.03|476.39|480.63|476.99|480.03|476.39|0
1646200550000|2022-03-02 05:55:50|480.53|476.89|480.43|476.79|480.53|476.89|480.43|476.79|0
1646200560000|2022-03-02 05:56:00|480.53|476.89|480.53|476.89|480.53|476.89|480.53|476.89|0
1646200580000|2022-03-02 05:56:20|480.63|476.99|480.73|477.09|480.73|477.09|480.63|476.99|0
1646200590000|2022-03-02 05:56:30|481.04|477.4|481.14|477.5|481.14|477.5|481.04|477.4|0
1646200600000|2022-03-02 05:56:40|481.74|478.1|481.85|478.21|481.85|478.21|481.54|477.9|0
1646200610000|2022-03-02 05:56:50|482.15|478.51|482.15|478.51|482.15|478.51|482.05|478.41|0
1646200620000|2022-03-02 05:57:00|482.35|478.71|482.35|478.71|482.35|478.71|482.35|478.71|0
1646200630000|2022-03-02 05:57:10|482.46|478.82|482.35|478.71|482.46|478.82|482.35|478.71|0
1646200640000|2022-03-02 05:57:20|482.56|478.92|482.86|479.22|482.86|479.22|482.46|478.82|0
1646200650000|2022-03-02 05:57:30|482.76|479.12|482.66|479.02|482.76|479.12|482.66|479.02|0
1646200660000|2022-03-02 05:57:40|482.56|478.92|482.46|478.82|482.56|478.92|482.46|478.82|0
1646200670000|2022-03-02 05:57:50|482.35|478.71|482.46|478.82|482.46|478.82|482.35|478.71|0
1646200680000|2022-03-02 05:58:00|482.26|478.62|482.35|478.71|482.35|478.71|482.26|478.62|0
1646200690000|2022-03-02 05:58:10|482.46|478.82|482.56|478.92|482.56|478.92|482.46|478.82|0
1646200700000|2022-03-02 05:58:20|482.46|478.82|482.35|478.71|482.46|478.82|482.35|478.71|0
1646200710000|2022-03-02 05:58:30|482.56|478.92|482.76|479.12|482.76|479.12|482.56|478.92|0
1646200720000|2022-03-02 05:58:40|482.66|479.02|483.37|479.73|483.37|479.73|482.66|479.02|0
1646200730000|2022-03-02 05:58:50|483.57|479.93|483.57|479.93|483.57|479.93|483.47|479.83|0
1646200740000|2022-03-02 05:59:00|483.37|479.73|483.27|479.63|483.47|479.83|483.27|479.63|0
1646200750000|2022-03-02 05:59:10|483.37|479.73|483.07|479.43|483.37|479.73|483.07|479.43|0
1646200760000|2022-03-02 05:59:20|482.86|479.22|482.96|479.32|483.07|479.43|482.86|479.22|0
1646200770000|2022-03-02 05:59:30|482.86|479.22|483.47|479.83|483.47|479.83|482.86|479.22|0
1646200780000|2022-03-02 05:59:40|483.27|479.63|483.57|479.93|483.57|479.93|483.27|479.63|0
1646200790000|2022-03-02 05:59:50|483.47|479.83|483.47|479.83|483.57|479.93|483.27|479.63|0
1646200800000|2022-03-02 06:00:00|483.27|479.63|484.28|480.64|484.59|480.95|483.27|479.63|0
1646200810000|2022-03-02 06:00:10|484.38|480.74|483.47|479.83|484.38|480.74|483.47|479.83|0
1646200820000|2022-03-02 06:00:20|483.68|480.04|484.59|480.95|484.59|480.95|483.37|479.73|0
1646200830000|2022-03-02 06:00:30|484.38|480.74|484.18|480.54|484.49|480.85|484.18|480.54|0
1646200840000|2022-03-02 06:00:40|484.49|480.85|484.49|480.85|484.49|480.85|484.18|480.54|0
1646200850000|2022-03-02 06:00:50|484.08|480.44|484.38|480.74|484.38|480.74|484.08|480.44|0
1646200860000|2022-03-02 06:01:00|484.59|480.95|484.79|481.15|484.79|481.15|484.59|480.95|0
1646200870000|2022-03-02 06:01:10|484.69|481.05|484.89|481.25|484.89|481.25|484.69|481.05|0
1646200880000|2022-03-02 06:01:20|484.28|480.64|484.49|480.85|484.59|480.95|484.28|480.64|0
1646200890000|2022-03-02 06:01:30|484.38|480.74|483.77|480.13|484.38|480.74|483.77|480.13|0
1646200900000|2022-03-02 06:01:40|483.57|479.93|483.47|479.83|483.57|479.93|483.47|479.83|0
1646200910000|2022-03-02 06:01:50|483.27|479.63|482.96|479.32|483.37|479.73|482.96|479.32|0
1646200920000|2022-03-02 06:02:00|482.55|478.91|482.35|478.71|482.66|479.02|482.25|478.61|0
1646200930000|2022-03-02 06:02:10|482.15|478.51|482.46|478.82|482.46|478.82|482.15|478.51|0
1646200940000|2022-03-02 06:02:20|482.55|478.91|482.55|478.91|482.55|478.91|482.55|478.91|0
1646200950000|2022-03-02 06:02:30|482.86|479.22|482.96|479.32|482.96|479.32|482.86|479.22|0
1646200960000|2022-03-02 06:02:40|483.07|479.43|482.66|479.02|483.07|479.43|482.66|479.02|0
1646200970000|2022-03-02 06:02:50|482.55|478.91|482.76|479.12|482.76|479.12|482.55|478.91|0
1646200980000|2022-03-02 06:03:00|482.86|479.22|482.46|478.82|482.86|479.22|482.46|478.82|0
1646200990000|2022-03-02 06:03:10|482.76|479.12|483.77|480.13|483.77|480.13|482.76|479.12|0
1646201000000|2022-03-02 06:03:20|483.88|480.24|483.88|480.24|483.88|480.24|483.88|480.24|0
1646201010000|2022-03-02 06:03:30|484.38|480.74|484.08|480.44|484.38|480.74|484.08|480.44|0
1646201020000|2022-03-02 06:03:40|484.18|480.54|483.97|480.33|484.18|480.54|483.97|480.33|0
1646201030000|2022-03-02 06:03:50|483.88|480.24|484.18|480.54|484.18|480.54|483.88|480.24|0
1646201040000|2022-03-02 06:04:00|484.28|480.64|484.69|481.05|484.69|481.05|484.28|480.64|0
1646201050000|2022-03-02 06:04:10|484.79|481.15|485.1|481.46|485.1|481.46|484.79|481.15|0
1646201060000|2022-03-02 06:04:20|484.89|481.25|484.99|481.35|484.99|481.35|484.89|481.25|0
1646201070000|2022-03-02 06:04:30|484.79|481.15|485.8|482.16|485.8|482.16|484.79|481.15|0
1646201080000|2022-03-02 06:04:40|485.5|481.86|485.71|482.07|485.71|482.07|485.5|481.86|0
1646201090000|2022-03-02 06:04:50|485.8|482.16|486.01|482.37|486.01|482.37|485.6|481.96|0
1646201100000|2022-03-02 06:05:00|485.91|482.27|485.5|481.86|485.91|482.27|485.5|481.86|0
1646201110000|2022-03-02 06:05:10|484.99|481.35|485.1|481.46|485.1|481.46|484.99|481.35|0
1646201120000|2022-03-02 06:05:20|484.89|481.25|484.38|480.74|484.89|481.25|484.38|480.74|0
1646201130000|2022-03-02 06:05:30|484.58|480.94|484.38|480.74|484.58|480.94|484.38|480.74|0
1646201140000|2022-03-02 06:05:40|484.49|480.85|484.49|480.85|484.58|480.94|484.49|480.85|0
1646201150000|2022-03-02 06:05:50|484.38|480.74|484.49|480.85|484.58|480.94|484.38|480.74|0
1646201160000|2022-03-02 06:06:00|484.79|481.15|484.28|480.64|484.79|481.15|484.28|480.64|0
1646201170000|2022-03-02 06:06:10|484.18|480.54|484.28|480.64|484.28|480.64|484.18|480.54|0
1646201180000|2022-03-02 06:06:20|484.79|481.15|485.1|481.46|485.1|481.46|484.69|481.05|0
1646201190000|2022-03-02 06:06:30|484.99|481.35|485.1|481.46|485.1|481.46|484.99|481.35|0
1646201200000|2022-03-02 06:06:40|484.89|481.25|484.99|481.35|485.1|481.46|484.89|481.25|0
1646201210000|2022-03-02 06:06:50|484.89|481.25|485.1|481.46|485.1|481.46|484.89|481.25|0
1646201220000|2022-03-02 06:07:00|484.69|481.05|484.28|480.64|484.69|481.05|484.28|480.64|0
1646201230000|2022-03-02 06:07:10|484.38|480.74|484.18|480.54|484.38|480.74|484.18|480.54|0
1646201240000|2022-03-02 06:07:20|483.97|480.33|483.47|479.83|483.97|480.33|483.47|479.83|0
1646201250000|2022-03-02 06:07:30|483.97|480.33|484.89|481.25|484.89|481.25|483.97|480.33|0
1646201260000|2022-03-02 06:07:40|485.1|481.46|485.1|481.46|485.19|481.55|485.1|481.46|0
1646201270000|2022-03-02 06:07:50|484.99|481.35|485.19|481.55|485.19|481.55|484.99|481.35|0
1646201280000|2022-03-02 06:08:00|485.4|481.76|485.5|481.86|485.5|481.86|485.3|481.66|0
1646201290000|2022-03-02 06:08:10|485.3|481.66|484.49|480.85|485.3|481.66|484.49|480.85|0
1646201300000|2022-03-02 06:08:20|484.38|480.74|483.97|480.33|484.38|480.74|483.88|480.24|0
1646201310000|2022-03-02 06:08:30|484.08|480.44|484.08|480.44|484.08|480.44|483.97|480.33|0
1646201320000|2022-03-02 06:08:40|484.28|480.64|484.18|480.54|484.28|480.64|484.08|480.44|0
1646201330000|2022-03-02 06:08:50|484.28|480.64|484.28|480.64|484.28|480.64|484.28|480.64|0
1646201340000|2022-03-02 06:09:00|484.18|480.54|484.18|480.54|484.18|480.54|484.08|480.44|0
1646201350000|2022-03-02 06:09:10|484.08|480.44|484.08|480.44|484.18|480.54|484.08|480.44|0
1646201360000|2022-03-02 06:09:20|484.18|480.54|484.38|480.74|484.38|480.74|484.08|480.44|0
1646201370000|2022-03-02 06:09:30|484.18|480.54|484.79|481.15|484.79|481.15|484.18|480.54|0
1646201380000|2022-03-02 06:09:40|485.09|481.45|484.99|481.35|485.09|481.45|484.89|481.25|0
1646201390000|2022-03-02 06:09:50|485.09|481.45|484.99|481.35|485.09|481.45|484.79|481.15|0
1646201400000|2022-03-02 06:10:00|484.79|481.15|484.48|480.84|484.79|481.15|484.48|480.84|0
1646201410000|2022-03-02 06:10:10|484.38|480.74|485.4|481.76|485.4|481.76|484.38|480.74|0
1646201420000|2022-03-02 06:10:20|485.6|481.96|485.5|481.86|485.6|481.96|485.5|481.86|0
1646201430000|2022-03-02 06:10:30|485.8|482.16|485.6|481.96|485.8|482.16|485.5|481.86|0
1646201440000|2022-03-02 06:10:40|485.5|481.86|485.3|481.66|485.5|481.86|485.3|481.66|0
1646201450000|2022-03-02 06:10:50|485.6|481.96|485.7|482.06|485.7|482.06|485.6|481.96|0
1646201460000|2022-03-02 06:11:00|485.5|481.86|485.3|481.66|485.5|481.86|485.3|481.66|0
1646201470000|2022-03-02 06:11:10|485.4|481.76|485.39|481.75|485.5|481.86|485.39|481.75|0
1646201480000|2022-03-02 06:11:20|485.3|481.66|485.19|481.55|485.3|481.66|485.19|481.55|0
1646201490000|2022-03-02 06:11:30|485.5|481.86|484.58|480.94|485.5|481.86|484.58|480.94|0
1646201500000|2022-03-02 06:11:40|484.28|480.64|484.28|480.64|484.38|480.74|484.28|480.64|0
1646201510000|2022-03-02 06:11:50|484.08|480.44|483.97|480.33|484.08|480.44|483.87|480.23|0
1646201520000|2022-03-02 06:12:00|484.08|480.44|484.28|480.64|484.28|480.64|484.08|480.44|0
1646201530000|2022-03-02 06:12:10|484.48|480.84|484.17|480.53|484.48|480.84|483.97|480.33|0
1646201540000|2022-03-02 06:12:20|484.08|480.44|484.08|480.44|484.08|480.44|483.97|480.33|0
1646201550000|2022-03-02 06:12:30|484.17|480.53|484.28|480.64|484.28|480.64|484.08|480.44|0
1646201560000|2022-03-02 06:12:40|484.17|480.53|484.28|480.64|484.28|480.64|484.17|480.53|0
1646201570000|2022-03-02 06:12:50|484.08|480.44|483.47|479.83|484.08|480.44|483.47|479.83|0
1646201580000|2022-03-02 06:13:00|483.36|479.72|483.26|479.62|483.36|479.72|483.26|479.62|0
1646201590000|2022-03-02 06:13:10|483.06|479.42|482.96|479.32|483.06|479.42|482.96|479.32|0
1646201600000|2022-03-02 06:13:20|482.75|479.11|482.96|479.32|482.96|479.32|482.75|479.11|0
1646201610000|2022-03-02 06:13:30|483.16|479.52|483.06|479.42|483.26|479.62|483.06|479.42|0
1646201620000|2022-03-02 06:13:40|482.86|479.22|483.47|479.83|483.47|479.83|482.75|479.11|0
1646201630000|2022-03-02 06:13:50|483.26|479.62|483.67|480.03|483.67|480.03|483.26|479.62|0
1646201640000|2022-03-02 06:14:00|483.26|479.62|483.47|479.83|483.47|479.83|483.26|479.62|0
1646201650000|2022-03-02 06:14:10|483.36|479.72|483.26|479.62|483.36|479.72|483.26|479.62|0
1646201660000|2022-03-02 06:14:20|483.36|479.72|483.77|480.13|483.77|480.13|483.36|479.72|0
1646201670000|2022-03-02 06:14:30|483.87|480.23|483.77|480.13|483.87|480.23|483.67|480.03|0
1646201680000|2022-03-02 06:14:40|484.17|480.53|484.58|480.94|484.58|480.94|484.17|480.53|0
1646201690000|2022-03-02 06:14:50|484.78|481.14|484.48|480.84|484.78|481.14|484.48|480.84|0
1646201700000|2022-03-02 06:15:00|485.09|481.45|484.38|480.74|485.09|481.45|484.38|480.74|0
1646201710000|2022-03-02 06:15:10|484.48|480.84|484.17|480.53|484.48|480.84|484.17|480.53|0
1646201720000|2022-03-02 06:15:20|484.38|480.74|484.38|480.74|484.38|480.74|484.38|480.74|0
1646201730000|2022-03-02 06:15:30|484.17|480.53|483.97|480.33|484.17|480.53|483.77|480.13|0
1646201740000|2022-03-02 06:15:40|483.87|480.23|484.17|480.53|484.17|480.53|483.87|480.23|0
1646201750000|2022-03-02 06:15:50|484.78|481.14|484.78|481.14|484.78|481.14|484.69|481.05|0
1646201760000|2022-03-02 06:16:00|484.69|481.05|484.58|480.94|484.69|481.05|484.38|480.74|0
1646201770000|2022-03-02 06:16:10|484.38|480.74|484.78|481.14|484.78|481.14|484.38|480.74|0
1646201780000|2022-03-02 06:16:20|484.69|481.05|484.58|480.94|484.69|481.05|484.58|480.94|0
1646201790000|2022-03-02 06:16:30|484.38|480.74|484.28|480.64|484.38|480.74|484.28|480.64|0
1646201800000|2022-03-02 06:16:40|484.17|480.53|484.89|481.25|484.89|481.25|484.08|480.44|0
1646201810000|2022-03-02 06:16:50|485.09|481.45|485.09|481.45|485.09|481.45|485.09|481.45|0
1646201830000|2022-03-02 06:17:10|484.99|481.35|485.09|481.45|485.09|481.45|484.99|481.35|0
1646201840000|2022-03-02 06:17:20|484.99|481.35|484.89|481.25|484.99|481.35|484.89|481.25|0
1646201850000|2022-03-02 06:17:30|484.68|481.04|484.68|481.04|484.68|481.04|484.68|481.04|0
1646201860000|2022-03-02 06:17:40|485.19|481.55|484.99|481.35|485.19|481.55|484.99|481.35|0
1646201870000|2022-03-02 06:17:50|484.89|481.25|484.68|481.04|484.89|481.25|484.68|481.04|0
1646201880000|2022-03-02 06:18:00|484.58|480.94|484.78|481.14|484.78|481.14|484.58|480.94|0
1646201890000|2022-03-02 06:18:10|484.89|481.25|484.78|481.14|484.89|481.25|484.78|481.14|0
1646201900000|2022-03-02 06:18:20|484.58|480.94|484.58|480.94|484.58|480.94|484.58|480.94|0
1646201910000|2022-03-02 06:18:30|484.78|481.14|484.68|481.04|484.78|481.14|484.68|481.04|0
1646201930000|2022-03-02 06:18:50|483.87|480.23|483.47|479.83|483.87|480.23|483.47|479.83|0
1646201940000|2022-03-02 06:19:00|483.36|479.72|483.06|479.42|483.36|479.72|483.06|479.42|0
1646201950000|2022-03-02 06:19:10|482.86|479.22|482.25|478.61|482.86|479.22|482.25|478.61|0
1646201960000|2022-03-02 06:19:20|482.14|478.5|481.84|478.2|482.14|478.5|481.84|478.2|0
1646201970000|2022-03-02 06:19:30|482.25|478.61|483.06|479.42|483.06|479.42|482.25|478.61|0
1646201980000|2022-03-02 06:19:40|482.95|479.31|483.06|479.42|483.06|479.42|482.95|479.31|0
1646201990000|2022-03-02 06:19:50|483.16|479.52|483.16|479.52|483.16|479.52|483.16|479.52|0
1646202000000|2022-03-02 06:20:00|482.95|479.31|483.06|479.42|483.06|479.42|482.86|479.22|0
1646202010000|2022-03-02 06:20:10|482.95|479.31|482.95|479.31|483.06|479.42|482.95|479.31|0
1646202020000|2022-03-02 06:20:20|483.26|479.62|483.26|479.62|483.26|479.62|483.06|479.42|0
1646202030000|2022-03-02 06:20:30|483.46|479.82|483.56|479.92|483.56|479.92|483.46|479.82|0
1646202040000|2022-03-02 06:20:40|483.46|479.82|483.46|479.82|483.97|480.33|483.46|479.82|0
1646202050000|2022-03-02 06:20:50|483.56|479.92|483.87|480.23|483.87|480.23|483.56|479.92|0
1646202060000|2022-03-02 06:21:00|484.07|480.43|483.67|480.03|484.07|480.43|483.67|480.03|0
1646202070000|2022-03-02 06:21:10|483.26|479.62|483.46|479.82|483.46|479.82|483.26|479.62|0
1646202080000|2022-03-02 06:21:20|483.26|479.62|483.56|479.92|483.56|479.92|483.26|479.62|0
1646202090000|2022-03-02 06:21:30|483.67|480.03|484.28|480.64|484.28|480.64|483.46|479.82|0
1646202100000|2022-03-02 06:21:40|484.07|480.43|483.87|480.23|484.07|480.43|483.87|480.23|0
1646202110000|2022-03-02 06:21:50|483.97|480.33|484.07|480.43|484.07|480.43|483.97|480.33|0
1646202120000|2022-03-02 06:22:00|483.97|480.33|483.26|479.62|483.97|480.33|483.26|479.62|0
1646202130000|2022-03-02 06:22:10|483.67|480.03|483.87|480.23|483.87|480.23|483.67|480.03|0
1646202140000|2022-03-02 06:22:20|483.76|480.12|483.67|480.03|483.76|480.12|483.67|480.03|0
1646202150000|2022-03-02 06:22:30|483.56|479.92|484.07|480.43|484.07|480.43|483.56|479.92|0
1646202170000|2022-03-02 06:22:50|484.48|480.84|484.28|480.64|484.48|480.84|484.28|480.64|0
1646202180000|2022-03-02 06:23:00|484.07|480.43|484.37|480.73|484.37|480.73|484.07|480.43|0
1646202190000|2022-03-02 06:23:10|484.48|480.84|484.58|480.94|484.68|481.04|484.48|480.84|0
1646202200000|2022-03-02 06:23:20|484.68|481.04|484.68|481.04|484.68|481.04|484.68|481.04|0
1646202220000|2022-03-02 06:23:40|484.89|481.25|485.29|481.65|485.39|481.75|484.89|481.25|0
1646202230000|2022-03-02 06:23:50|485.59|481.95|485.9|482.26|486|482.36|485.59|481.95|0
1646202240000|2022-03-02 06:24:00|486.41|482.77|486.61|482.97|486.61|482.97|486.41|482.77|0
1646202250000|2022-03-02 06:24:10|486.41|482.77|487.22|483.58|487.22|483.58|486.41|482.77|0
1646202260000|2022-03-02 06:24:20|486.92|483.28|486.92|483.28|486.92|483.28|486.81|483.17|0
1646202270000|2022-03-02 06:24:30|486.61|482.97|487.12|483.48|487.12|483.48|486.61|482.97|0
1646202280000|2022-03-02 06:24:40|487.43|483.79|487.83|484.19|487.83|484.19|487.43|483.79|0
1646202290000|2022-03-02 06:24:50|488.14|484.5|488.24|484.6|488.24|484.6|488.14|484.5|0
1646202300000|2022-03-02 06:25:00|488.04|484.4|488.24|484.6|488.24|484.6|488.04|484.4|0
1646202310000|2022-03-02 06:25:10|488.04|484.4|488.04|484.4|488.04|484.4|487.94|484.3|0
1646202320000|2022-03-02 06:25:20|487.63|483.99|487.63|483.99|487.74|484.1|487.43|483.79|0
1646202330000|2022-03-02 06:25:30|487.43|483.79|487.74|484.1|487.74|484.1|487.43|483.79|0
1646202340000|2022-03-02 06:25:40|487.22|483.58|487.12|483.48|487.22|483.58|487.12|483.48|0
1646202350000|2022-03-02 06:25:50|487.02|483.38|487.02|483.38|487.12|483.48|487.02|483.38|0
1646202360000|2022-03-02 06:26:00|487.22|483.58|486.92|483.28|487.22|483.58|486.92|483.28|0
1646202370000|2022-03-02 06:26:10|487.22|483.58|487.63|483.99|487.63|483.99|487.22|483.58|0
1646202380000|2022-03-02 06:26:20|487.53|483.89|488.14|484.5|488.14|484.5|487.53|483.89|0
1646202390000|2022-03-02 06:26:30|488.24|484.6|488.35|484.71|488.76|485.12|488.24|484.6|0
1646202400000|2022-03-02 06:26:40|488.24|484.6|488.14|484.5|488.24|484.6|488.14|484.5|0
1646202410000|2022-03-02 06:26:50|488.35|484.71|488.44|484.8|488.55|484.91|488.14|484.5|0
1646202420000|2022-03-02 06:27:00|488.24|484.6|487.94|484.3|488.24|484.6|487.94|484.3|0
1646202430000|2022-03-02 06:27:10|488.14|484.5|488.24|484.6|488.24|484.6|488.14|484.5|0
1646202440000|2022-03-02 06:27:20|488.04|484.4|487.63|483.99|488.04|484.4|487.63|483.99|0
1646202450000|2022-03-02 06:27:30|487.73|484.09|487.63|483.99|487.73|484.09|487.63|483.99|0
1646202460000|2022-03-02 06:27:40|487.53|483.89|487.02|483.38|487.53|483.89|487.02|483.38|0
1646202470000|2022-03-02 06:27:50|487.12|483.48|487.22|483.58|487.33|483.69|487.12|483.48|0
1646202480000|2022-03-02 06:28:00|487.12|483.48|487.22|483.58|487.22|483.58|487.12|483.48|0
1646202490000|2022-03-02 06:28:10|487.33|483.69|487.22|483.58|487.33|483.69|487.22|483.58|0
1646202500000|2022-03-02 06:28:20|487.63|483.99|487.73|484.09|487.73|484.09|487.63|483.99|0
1646202510000|2022-03-02 06:28:30|487.63|483.99|487.53|483.89|487.63|483.99|487.53|483.89|0
1646202520000|2022-03-02 06:28:40|487.42|483.78|487.63|483.99|487.63|483.99|487.42|483.78|0
1646202530000|2022-03-02 06:28:50|487.53|483.89|487.73|484.09|487.73|484.09|487.53|483.89|0
1646202550000|2022-03-02 06:29:10|487.83|484.19|488.14|484.5|488.14|484.5|487.83|484.19|0
1646202560000|2022-03-02 06:29:20|488.24|484.6|488.24|484.6|488.24|484.6|488.14|484.5|0
1646202570000|2022-03-02 06:29:30|488.35|484.71|488.44|484.8|488.75|485.11|488.35|484.71|0
1646202580000|2022-03-02 06:29:40|488.65|485.01|488.55|484.91|488.65|485.01|488.55|484.91|0
1646202590000|2022-03-02 06:29:50|488.44|484.8|488.14|484.5|488.44|484.8|488.04|484.4|0
1646202600000|2022-03-02 06:30:00|488.35|484.71|487.73|484.09|488.35|484.71|487.73|484.09|0
1646202610000|2022-03-02 06:30:10|487.53|483.89|487.53|483.89|487.63|483.99|487.53|483.89|0
1646202620000|2022-03-02 06:30:20|487.63|483.99|487.42|483.78|487.63|483.99|487.42|483.78|0
1646202630000|2022-03-02 06:30:30|487.33|483.69|487.12|483.48|487.33|483.69|487.12|483.48|0
1646202640000|2022-03-02 06:30:40|487.02|483.38|487.73|484.09|487.73|484.09|487.02|483.38|0
1646202650000|2022-03-02 06:30:50|487.53|483.89|487.12|483.48|487.53|483.89|487.02|483.38|0
1646202660000|2022-03-02 06:31:00|486.92|483.28|487.42|483.78|487.42|483.78|486.92|483.28|0
1646202670000|2022-03-02 06:31:10|487.53|483.89|487.73|484.09|487.73|484.09|487.53|483.89|0
1646202680000|2022-03-02 06:31:20|487.53|483.89|487.42|483.78|487.53|483.89|487.42|483.78|0
1646202690000|2022-03-02 06:31:30|487.22|483.58|486.81|483.17|487.22|483.58|486.81|483.17|0
1646202700000|2022-03-02 06:31:40|487.12|483.48|486.92|483.28|487.12|483.48|486.92|483.28|0
1646202710000|2022-03-02 06:31:50|486.81|483.17|486.92|483.28|486.92|483.28|486.81|483.17|0
1646202720000|2022-03-02 06:32:00|486.81|483.17|486.81|483.17|486.81|483.17|486.71|483.07|0
1646202730000|2022-03-02 06:32:10|486.92|483.28|486.71|483.07|486.92|483.28|486.71|483.07|0
1646202740000|2022-03-02 06:32:20|486.81|483.17|486.81|483.17|486.81|483.17|486.81|483.17|0
1646202750000|2022-03-02 06:32:30|486.92|483.28|486.81|483.17|486.92|483.28|486.81|483.17|0
1646202760000|2022-03-02 06:32:40|486.92|483.28|486.81|483.17|486.92|483.28|486.81|483.17|0
1646202770000|2022-03-02 06:32:50|487.33|483.69|487.12|483.48|487.33|483.69|486.92|483.28|0
1646202780000|2022-03-02 06:33:00|487.22|483.58|487.02|483.38|487.22|483.58|487.02|483.38|0
1646202810000|2022-03-02 06:33:30|486.81|483.17|486.81|483.17|486.81|483.17|486.81|483.17|0
1646202820000|2022-03-02 06:33:40|486.92|483.28|486.92|483.28|486.92|483.28|486.71|483.07|0
1646202830000|2022-03-02 06:33:50|486.71|483.07|486.71|483.07|486.81|483.17|486.71|483.07|0
1646202840000|2022-03-02 06:34:00|486.61|482.97|486.71|483.07|486.71|483.07|486.61|482.97|0
1646202850000|2022-03-02 06:34:10|486.81|483.17|486.81|483.17|486.81|483.17|486.61|482.97|0
1646202860000|2022-03-02 06:34:20|486.61|482.97|486.61|482.97|486.71|483.07|486.61|482.97|0
1646202870000|2022-03-02 06:34:30|486.92|483.28|486.71|483.07|486.92|483.28|486.71|483.07|0
1646202880000|2022-03-02 06:34:40|486.51|482.87|486.71|483.07|486.71|483.07|486.51|482.87|0
1646202900000|2022-03-02 06:35:00|486.61|482.97|486.51|482.87|486.61|482.97|486.51|482.87|0
1646202910000|2022-03-02 06:35:10|486.4|482.76|487.12|483.48|487.12|483.48|486.4|482.76|0
1646202920000|2022-03-02 06:35:20|487.01|483.37|487.12|483.48|487.12|483.48|487.01|483.37|0
1646202930000|2022-03-02 06:35:30|487.01|483.37|487.01|483.37|487.12|483.48|487.01|483.37|0
1646202940000|2022-03-02 06:35:40|486.71|483.07|486.51|482.87|486.71|483.07|486.51|482.87|0
1646202960000|2022-03-02 06:36:00|487.12|483.48|487.32|483.68|487.53|483.89|487.12|483.48|0
1646202970000|2022-03-02 06:36:10|487.42|483.78|487.63|483.99|487.63|483.99|487.42|483.78|0
1646202980000|2022-03-02 06:36:20|487.94|484.3|488.24|484.6|488.24|484.6|487.94|484.3|0
1646202990000|2022-03-02 06:36:30|487.83|484.19|487.83|484.19|487.83|484.19|487.83|484.19|0
1646203000000|2022-03-02 06:36:40|487.94|484.3|488.03|484.39|488.03|484.39|487.94|484.3|0
1646203010000|2022-03-02 06:36:50|487.73|484.09|487.73|484.09|487.73|484.09|487.73|484.09|0
1646203020000|2022-03-02 06:37:00|487.32|483.68|486.51|482.87|487.32|483.68|486.51|482.87|0
1646203030000|2022-03-02 06:37:10|486.92|483.28|486.81|483.17|486.92|483.28|486.81|483.17|0
1646203040000|2022-03-02 06:37:20|486.92|483.28|486.92|483.28|487.01|483.37|486.92|483.28|0
1646203050000|2022-03-02 06:37:30|487.12|483.48|486.51|482.87|487.12|483.48|486.4|482.76|0
1646203060000|2022-03-02 06:37:40|486.3|482.66|486.3|482.66|486.3|482.66|486.3|482.66|0
1646203070000|2022-03-02 06:37:50|486.61|482.97|486.51|482.87|486.61|482.97|486.51|482.87|0
1646203080000|2022-03-02 06:38:00|486.3|482.66|486.71|483.07|486.71|483.07|486.3|482.66|0
1646203090000|2022-03-02 06:38:10|486.61|482.97|487.01|483.37|487.01|483.37|486.3|482.66|0
1646203100000|2022-03-02 06:38:20|486.92|483.28|486.92|483.28|486.92|483.28|486.71|483.07|0
1646203110000|2022-03-02 06:38:30|487.42|483.78|487.73|484.09|487.83|484.19|487.42|483.78|0
1646203120000|2022-03-02 06:38:40|487.22|483.58|488.34|484.7|488.34|484.7|487.22|483.58|0
1646203130000|2022-03-02 06:38:50|488.24|484.6|488.03|484.39|488.34|484.7|488.03|484.39|0
1646203140000|2022-03-02 06:39:00|487.93|484.29|487.83|484.19|487.93|484.29|487.83|484.19|0
1646203150000|2022-03-02 06:39:10|487.93|484.29|488.34|484.7|488.34|484.7|487.93|484.29|0
1646203160000|2022-03-02 06:39:20|488.24|484.6|488.44|484.8|488.44|484.8|488.24|484.6|0
1646203170000|2022-03-02 06:39:30|488.34|484.7|488.14|484.5|488.34|484.7|488.03|484.39|0
1646203180000|2022-03-02 06:39:40|487.73|484.09|487.73|484.09|487.73|484.09|487.73|484.09|0
1646203190000|2022-03-02 06:39:50|487.62|483.98|487.42|483.78|487.73|484.09|487.42|483.78|0
1646203200000|2022-03-02 06:40:00|487.01|483.37|487.01|483.37|487.01|483.37|486.91|483.27|0
1646203210000|2022-03-02 06:40:10|487.12|483.48|487.42|483.78|487.42|483.78|487.12|483.48|0
1646203220000|2022-03-02 06:40:20|487.73|484.09|487.93|484.29|487.93|484.29|487.73|484.09|0
1646203230000|2022-03-02 06:40:30|488.34|484.7|488.75|485.11|488.75|485.11|488.34|484.7|0
1646203240000|2022-03-02 06:40:40|488.85|485.21|488.85|485.21|488.85|485.21|488.85|485.21|0
1646203250000|2022-03-02 06:40:50|488.44|484.8|488.85|485.21|488.95|485.31|488.44|484.8|0
1646203260000|2022-03-02 06:41:00|489.46|485.82|489.66|486.02|489.66|486.02|489.46|485.82|0
1646203270000|2022-03-02 06:41:10|489.77|486.13|490.07|486.43|490.07|486.43|489.77|486.13|0
1646203280000|2022-03-02 06:41:20|489.97|486.33|490.07|486.43|490.07|486.43|489.97|486.33|0
1646203290000|2022-03-02 06:41:30|490.18|486.54|489.66|486.02|490.18|486.54|489.66|486.02|0
1646203300000|2022-03-02 06:41:40|489.46|485.82|489.66|486.02|489.66|486.02|489.46|485.82|0
1646203310000|2022-03-02 06:41:50|489.26|485.62|489.16|485.52|489.36|485.72|489.16|485.52|0
1646203320000|2022-03-02 06:42:00|489.36|485.72|488.95|485.31|489.77|486.13|488.95|485.31|0
1646203330000|2022-03-02 06:42:10|489.26|485.62|490.18|486.54|490.18|486.54|489.26|485.62|0
1646203340000|2022-03-02 06:42:20|489.87|486.23|489.77|486.13|489.87|486.23|489.77|486.13|0
1646203350000|2022-03-02 06:42:30|489.57|485.93|489.57|485.93|489.57|485.93|489.57|485.93|0
1646203370000|2022-03-02 06:42:50|489.97|486.33|489.16|485.52|489.97|486.33|489.16|485.52|0
1646203380000|2022-03-02 06:43:00|489.36|485.72|489.36|485.72|489.36|485.72|489.36|485.72|0
1646203390000|2022-03-02 06:43:10|488.95|485.31|489.46|485.82|489.46|485.82|488.54|484.9|0
1646203400000|2022-03-02 06:43:20|489.57|485.93|488.75|485.11|489.57|485.93|488.75|485.11|0
1646203410000|2022-03-02 06:43:30|488.64|485|488.14|484.5|488.64|485|488.14|484.5|0
1646203420000|2022-03-02 06:43:40|488.54|484.9|488.95|485.31|488.95|485.31|488.44|484.8|0
1646203430000|2022-03-02 06:43:50|489.25|485.61|489.25|485.61|489.25|485.61|488.95|485.31|0
1646203440000|2022-03-02 06:44:00|489.16|485.52|488.64|485|489.16|485.52|488.64|485|0
1646203450000|2022-03-02 06:44:10|488.54|484.9|488.44|484.8|488.54|484.9|488.23|484.59|0
1646203460000|2022-03-02 06:44:20|488.64|485|488.64|485|488.64|485|488.64|485|0
1646203480000|2022-03-02 06:44:40|488.34|484.7|488.44|484.8|488.64|485|488.34|484.7|0
1646203490000|2022-03-02 06:44:50|488.54|484.9|488.64|485|488.75|485.11|488.54|484.9|0
1646203500000|2022-03-02 06:45:00|488.75|485.11|488.44|484.8|488.75|485.11|488.44|484.8|0
1646203510000|2022-03-02 06:45:10|488.85|485.21|489.05|485.41|489.25|485.61|488.85|485.21|0
1646203520000|2022-03-02 06:45:20|489.46|485.82|489.36|485.72|489.56|485.92|489.36|485.72|0
1646203530000|2022-03-02 06:45:30|489.46|485.82|489.87|486.23|489.87|486.23|489.46|485.82|0
1646203540000|2022-03-02 06:45:40|489.77|486.13|489.56|485.92|489.87|486.23|489.56|485.92|0
1646203550000|2022-03-02 06:45:50|489.77|486.13|489.77|486.13|489.77|486.13|489.66|486.02|0
1646203560000|2022-03-02 06:46:00|489.87|486.23|490.07|486.43|490.07|486.43|489.87|486.23|0
1646203570000|2022-03-02 06:46:10|490.18|486.54|490.18|486.54|490.18|486.54|490.07|486.43|0
1646203580000|2022-03-02 06:46:20|489.97|486.33|489.87|486.23|489.97|486.33|489.87|486.23|0
1646203590000|2022-03-02 06:46:30|490.28|486.64|490.07|486.43|490.28|486.64|490.07|486.43|0
1646203600000|2022-03-02 06:46:40|489.87|486.23|489.87|486.23|489.87|486.23|489.87|486.23|0
1646203610000|2022-03-02 06:46:50|489.97|486.33|489.46|485.82|489.97|486.33|489.46|485.82|0
1646203620000|2022-03-02 06:47:00|489.16|485.52|489.46|485.82|489.46|485.82|489.16|485.52|0
1646203630000|2022-03-02 06:47:10|489.36|485.72|489.16|485.52|489.36|485.72|489.16|485.52|0
1646203640000|2022-03-02 06:47:20|489.05|485.41|489.46|485.82|489.46|485.82|489.05|485.41|0
1646203650000|2022-03-02 06:47:30|489.36|485.72|489.46|485.82|489.46|485.82|489.36|485.72|0
1646203660000|2022-03-02 06:47:40|489.25|485.61|489.25|485.61|489.25|485.61|489.16|485.52|0
1646203670000|2022-03-02 06:47:50|489.16|485.52|489.25|485.61|489.25|485.61|489.16|485.52|0
1646203680000|2022-03-02 06:48:00|489.05|485.41|489.87|486.23|489.97|486.33|489.05|485.41|0
1646203690000|2022-03-02 06:48:10|489.97|486.33|489.87|486.23|489.97|486.33|489.87|486.23|0
1646203700000|2022-03-02 06:48:20|490.07|486.43|490.58|486.94|490.58|486.94|490.07|486.43|0
1646203710000|2022-03-02 06:48:30|490.68|487.04|490.58|486.94|490.68|487.04|490.58|486.94|0
1646203720000|2022-03-02 06:48:40|490.68|487.04|490.79|487.15|490.79|487.15|490.58|486.94|0
1646203730000|2022-03-02 06:48:50|491.5|487.86|491.71|488.07|491.71|488.07|491.5|487.86|0
1646203740000|2022-03-02 06:49:00|491.81|488.17|491.5|487.86|491.81|488.17|491.5|487.86|0
1646203750000|2022-03-02 06:49:10|491.71|488.07|491.5|487.86|491.71|488.07|491.5|487.86|0
1646203770000|2022-03-02 06:49:30|491.81|488.17|491.71|488.07|491.81|488.17|491.71|488.07|0
1646203780000|2022-03-02 06:49:40|491.5|487.86|491.61|487.97|491.81|488.17|491.5|487.86|0
1646203790000|2022-03-02 06:49:50|491.3|487.66|491.3|487.66|491.3|487.66|491.3|487.66|0
1646203800000|2022-03-02 06:50:00|491.09|487.45|491.3|487.66|491.71|488.07|491.09|487.45|0
1646203810000|2022-03-02 06:50:10|491.4|487.76|491.61|487.97|491.61|487.97|491.4|487.76|0
1646203820000|2022-03-02 06:50:20|491.5|487.86|490.48|486.84|491.5|487.86|490.48|486.84|0
1646203830000|2022-03-02 06:50:30|490.38|486.74|490.27|486.63|490.48|486.84|490.27|486.63|0
1646203840000|2022-03-02 06:50:40|490.48|486.84|490.79|487.15|490.79|487.15|490.48|486.84|0
1646203850000|2022-03-02 06:50:50|490.89|487.25|490.68|487.04|490.89|487.25|490.68|487.04|0
1646203860000|2022-03-02 06:51:00|490.48|486.84|490.58|486.94|490.58|486.94|490.48|486.84|0
1646203870000|2022-03-02 06:51:10|490.18|486.54|490.89|487.25|490.89|487.25|490.18|486.54|0
1646203880000|2022-03-02 06:51:20|490.79|487.15|490.68|487.04|490.79|487.15|490.68|487.04|0
1646203890000|2022-03-02 06:51:30|490.79|487.15|490.68|487.04|490.89|487.25|490.68|487.04|0
1646203900000|2022-03-02 06:51:40|491.7|488.06|492.32|488.68|492.32|488.68|491.7|488.06|0
1646203910000|2022-03-02 06:51:50|493.14|489.5|493.45|489.81|493.55|489.91|493.14|489.5|0
1646203920000|2022-03-02 06:52:00|493.34|489.7|493.86|490.22|494.16|490.52|493.34|489.7|0
1646203930000|2022-03-02 06:52:10|493.75|490.11|493.55|489.91|493.86|490.22|493.55|489.91|0
1646203940000|2022-03-02 06:52:20|493.75|490.11|494.37|490.73|494.37|490.73|493.75|490.11|0
1646203950000|2022-03-02 06:52:30|494.27|490.63|494.57|490.93|494.57|490.93|494.27|490.63|0
1646203960000|2022-03-02 06:52:40|494.78|491.14|494.57|490.93|494.78|491.14|494.57|490.93|0
1646203970000|2022-03-02 06:52:50|494.78|491.14|494.68|491.04|494.78|491.14|494.57|490.93|0
1646203980000|2022-03-02 06:53:00|494.88|491.24|494.37|490.73|494.88|491.24|494.16|490.52|0
1646203990000|2022-03-02 06:53:10|494.16|490.52|494.16|490.52|494.37|490.73|493.96|490.32|0
1646204000000|2022-03-02 06:53:20|493.96|490.32|494.57|490.93|494.57|490.93|493.96|490.32|0
1646204010000|2022-03-02 06:53:30|494.37|490.73|494.37|490.73|494.37|490.73|493.96|490.32|0
1646204020000|2022-03-02 06:53:40|494.16|490.52|493.96|490.32|494.16|490.52|493.96|490.32|0
1646204030000|2022-03-02 06:53:50|494.16|490.52|494.57|490.93|494.78|491.14|494.06|490.42|0
1646204040000|2022-03-02 06:54:00|494.37|490.73|493.96|490.32|494.37|490.73|493.96|490.32|0
1646204050000|2022-03-02 06:54:10|494.37|490.73|494.16|490.52|494.37|490.73|494.16|490.52|0
1646204060000|2022-03-02 06:54:20|493.86|490.22|493.86|490.22|493.96|490.32|493.86|490.22|0
1646204070000|2022-03-02 06:54:30|493.75|490.11|493.55|489.91|493.75|490.11|493.55|489.91|0
1646204080000|2022-03-02 06:54:40|493.96|490.32|493.96|490.32|493.96|490.32|493.86|490.22|0
1646204090000|2022-03-02 06:54:50|494.16|490.52|493.96|490.32|494.16|490.52|493.96|490.32|0
1646204100000|2022-03-02 06:55:00|494.27|490.63|493.86|490.22|494.27|490.63|493.86|490.22|0
1646204110000|2022-03-02 06:55:10|493.96|490.32|494.37|490.73|494.37|490.73|493.96|490.32|0
1646204120000|2022-03-02 06:55:20|494.57|490.93|494.57|490.93|494.98|491.34|494.47|490.83|0
1646204140000|2022-03-02 06:55:40|494.78|491.14|494.78|491.14|494.78|491.14|494.78|491.14|0
1646204150000|2022-03-02 06:55:50|494.68|491.04|495.19|491.55|495.19|491.55|494.47|490.83|0
1646204160000|2022-03-02 06:56:00|495.29|491.65|495.19|491.55|495.29|491.65|495.19|491.55|0
1646204170000|2022-03-02 06:56:10|495.6|491.96|495.39|491.75|495.6|491.96|495.39|491.75|0
1646204180000|2022-03-02 06:56:20|495.6|491.96|495.6|491.96|495.6|491.96|495.39|491.75|0
1646204190000|2022-03-02 06:56:30|495.5|491.86|496.42|492.78|496.42|492.78|495.39|491.75|0
1646204200000|2022-03-02 06:56:40|496.53|492.89|496.62|492.98|496.62|492.98|496.42|492.78|0
1646204210000|2022-03-02 06:56:50|496.53|492.89|496.42|492.78|496.53|492.89|496.42|492.78|0
1646204220000|2022-03-02 06:57:00|496.73|493.09|496.83|493.19|496.83|493.19|496.73|493.09|0
1646204230000|2022-03-02 06:57:10|497.14|493.5|497.76|494.12|497.76|494.12|497.14|493.5|0
1646204240000|2022-03-02 06:57:20|497.65|494.01|497.96|494.32|497.96|494.32|497.65|494.01|0
1646204250000|2022-03-02 06:57:30|497.65|494.01|497.86|494.22|497.96|494.32|497.65|494.01|0
1646204260000|2022-03-02 06:57:40|497.55|493.91|497.96|494.32|497.96|494.32|497.55|493.91|0
1646204270000|2022-03-02 06:57:50|497.86|494.22|498.06|494.42|498.06|494.42|497.86|494.22|0
1646204280000|2022-03-02 06:58:00|497.35|493.71|497.03|493.39|497.35|493.71|497.03|493.39|0
1646204290000|2022-03-02 06:58:10|497.24|493.6|497.24|493.6|497.24|493.6|496.83|493.19|0
1646204300000|2022-03-02 06:58:20|497.03|493.39|497.24|493.6|497.24|493.6|496.83|493.19|0
1646204310000|2022-03-02 06:58:30|497.65|494.01|497.45|493.81|497.65|494.01|497.45|493.81|0
1646204320000|2022-03-02 06:58:40|497.65|494.01|497.14|493.5|497.76|494.12|497.14|493.5|0
1646204330000|2022-03-02 06:58:50|497.03|493.39|497.45|493.81|497.45|493.81|497.03|493.39|0
1646204340000|2022-03-02 06:59:00|497.14|493.5|497.24|493.6|497.24|493.6|497.03|493.39|0
1646204350000|2022-03-02 06:59:10|497.14|493.5|496.73|493.09|497.14|493.5|496.73|493.09|0
1646204360000|2022-03-02 06:59:20|496.42|492.78|495.5|491.86|496.42|492.78|495.5|491.86|0
1646204370000|2022-03-02 06:59:30|495.19|491.55|494.98|491.34|495.29|491.65|494.98|491.34|0
1646204380000|2022-03-02 06:59:40|495.09|491.45|494.98|491.34|495.09|491.45|494.77|491.13|0
1646204390000|2022-03-02 06:59:50|495.19|491.55|495.09|491.45|495.19|491.55|495.09|491.45|0
1646204400000|2022-03-02 07:00:00|495.19|491.55|495.09|491.45|495.19|491.55|494.88|491.24|0
1646204410000|2022-03-02 07:00:10|495.19|491.55|494.47|490.83|495.19|491.55|494.47|490.83|0
1646204420000|2022-03-02 07:00:20|494.77|491.13|494.36|490.72|494.88|491.24|494.36|490.72|0
1646204430000|2022-03-02 07:00:30|494.16|490.52|493.34|489.7|494.16|490.52|493.34|489.7|0
1646204440000|2022-03-02 07:00:40|493.54|489.9|494.57|490.93|494.57|490.93|493.54|489.9|0
1646204450000|2022-03-02 07:00:50|494.47|490.83|495.29|491.65|495.29|491.65|494.47|490.83|0
1646204460000|2022-03-02 07:01:00|495.6|491.96|496.21|492.57|496.21|492.57|495.6|491.96|0
1646204470000|2022-03-02 07:01:10|496.52|492.88|496.52|492.88|496.83|493.19|496.52|492.88|0
1646204480000|2022-03-02 07:01:20|496.21|492.57|496.62|492.98|496.62|492.98|496.11|492.47|0
1646204490000|2022-03-02 07:01:30|496.93|493.29|497.44|493.8|497.44|493.8|496.93|493.29|0
1646204500000|2022-03-02 07:01:40|497.76|494.12|498.06|494.42|498.06|494.42|497.44|493.8|0
1646204510000|2022-03-02 07:01:50|497.76|494.12|498.47|494.83|498.68|495.04|497.76|494.12|0
1646204520000|2022-03-02 07:02:00|498.79|495.15|498.47|494.83|498.79|495.15|498.27|494.63|0
1646204530000|2022-03-02 07:02:10|498.27|494.63|498.47|494.83|498.47|494.83|498.17|494.53|0
1646204540000|2022-03-02 07:02:20|498.68|495.04|499.4|495.76|499.4|495.76|498.68|495.04|0
1646204550000|2022-03-02 07:02:30|500.02|496.38|500.43|496.79|500.53|496.89|499.91|496.27|0
1646204560000|2022-03-02 07:02:40|500.12|496.48|500.02|496.38|500.12|496.48|499.82|496.18|0
1646204570000|2022-03-02 07:02:50|500.33|496.69|500.95|497.31|501.05|497.41|500.33|496.69|0
1646204580000|2022-03-02 07:03:00|501.15|497.51|500.33|496.69|501.15|497.51|500.33|496.69|0
1646204590000|2022-03-02 07:03:10|500.43|496.79|500.23|496.59|500.43|496.79|500.23|496.59|0
1646204600000|2022-03-02 07:03:20|500.02|496.38|501.05|497.41|501.05|497.41|500.02|496.38|0
1646204610000|2022-03-02 07:03:30|501.26|497.62|501.98|498.34|501.98|498.34|501.26|497.62|0
1646204620000|2022-03-02 07:03:40|502.39|498.75|502.08|498.44|502.39|498.75|502.08|498.44|0
1646204630000|2022-03-02 07:03:50|501.98|498.34|503.01|499.37|503.22|499.58|501.98|498.34|0
1646204640000|2022-03-02 07:04:00|502.8|499.16|502.7|499.06|502.8|499.16|502.7|499.06|0
1646204650000|2022-03-02 07:04:10|502.39|498.75|502.18|498.54|502.6|498.96|502.18|498.54|0
1646204660000|2022-03-02 07:04:20|502.08|498.44|502.8|499.16|502.8|499.16|502.08|498.44|0
1646204670000|2022-03-02 07:04:30|503.01|499.37|504.66|501.02|504.66|501.02|503.01|499.37|0
1646204680000|2022-03-02 07:04:40|505.28|501.64|505.28|501.64|505.28|501.64|505.28|501.64|0
1646204690000|2022-03-02 07:04:50|505.18|501.54|504.98|501.34|505.18|501.54|504.77|501.13|0
1646204700000|2022-03-02 07:05:00|504.66|501.02|505.08|501.44|505.28|501.64|504.66|501.02|0
1646204710000|2022-03-02 07:05:10|505.28|501.64|505.39|501.75|505.49|501.85|505.28|501.64|0
1646204720000|2022-03-02 07:05:20|505.81|502.17|505.49|501.85|505.81|502.17|505.49|501.85|0
1646204730000|2022-03-02 07:05:30|505.81|502.17|505.08|501.44|505.81|502.17|505.08|501.44|0
1646204740000|2022-03-02 07:05:40|505.7|502.06|505.08|501.44|505.7|502.06|505.08|501.44|0
1646204750000|2022-03-02 07:05:50|504.77|501.13|505.08|501.44|505.08|501.44|504.46|500.82|0
1646204760000|2022-03-02 07:06:00|504.56|500.92|504.82|501.18|504.82|501.18|503.94|500.3|0
1646204770000|2022-03-02 07:06:10|504.93|501.29|504.62|500.98|504.93|501.29|504.62|500.98|0
1646204780000|2022-03-02 07:06:20|505.03|501.39|505.03|501.39|505.24|501.6|504.82|501.18|0
1646204790000|2022-03-02 07:06:30|504.82|501.18|505.34|501.7|505.34|501.7|504.82|501.18|0
1646204800000|2022-03-02 07:06:40|505.24|501.6|504.82|501.18|505.24|501.6|504.82|501.18|0
1646204810000|2022-03-02 07:06:50|504.62|500.98|505.34|501.7|505.34|501.7|504.62|500.98|0
1646204820000|2022-03-02 07:07:00|504.93|501.29|505.44|501.8|505.44|501.8|504.93|501.29|0
1646204830000|2022-03-02 07:07:10|505.34|501.7|506.47|502.83|506.47|502.83|505.34|501.7|0
1646204840000|2022-03-02 07:07:20|507.09|503.45|507.2|503.56|507.2|503.56|506.99|503.35|0
1646204850000|2022-03-02 07:07:30|507.09|503.45|507.2|503.56|507.2|503.56|506.99|503.35|0
1646204860000|2022-03-02 07:07:40|506.27|502.63|506.58|502.94|506.79|503.15|506.27|502.63|0
1646204870000|2022-03-02 07:07:50|506.68|503.04|507.51|503.87|507.51|503.87|506.68|503.04|0
1646204880000|2022-03-02 07:08:00|507.3|503.66|507.71|504.07|507.71|504.07|507.3|503.66|0
1646204890000|2022-03-02 07:08:10|508.54|504.9|509.57|505.93|509.57|505.93|508.54|504.9|0
1646204900000|2022-03-02 07:08:20|508.75|505.11|509.37|505.73|509.37|505.73|508.75|505.11|0
1646204910000|2022-03-02 07:08:30|509.47|505.83|509.89|506.25|510.4|506.76|509.47|505.83|0
1646204920000|2022-03-02 07:08:40|509.57|505.93|509.68|506.04|509.99|506.35|509.57|505.93|0
1646204930000|2022-03-02 07:08:50|509.37|505.73|509.99|506.35|509.99|506.35|509.37|505.73|0
1646204940000|2022-03-02 07:09:00|510.61|506.97|510.19|506.55|510.61|506.97|510.19|506.55|0
1646204950000|2022-03-02 07:09:10|510.4|506.76|510.81|507.17|510.81|507.17|510.19|506.55|0
1646204960000|2022-03-02 07:09:20|511.02|507.38|509.36|505.72|511.02|507.38|509.36|505.72|0
1646204970000|2022-03-02 07:09:30|508.95|505.31|510.71|507.07|510.71|507.07|508.95|505.31|0
1646204980000|2022-03-02 07:09:40|511.44|507.8|510.81|507.17|511.44|507.8|510.71|507.07|0
1646204990000|2022-03-02 07:09:50|510.61|506.97|510.19|506.55|510.71|507.07|510.19|506.55|0
1646205000000|2022-03-02 07:10:00|509.78|506.14|509.68|506.04|509.78|506.14|509.27|505.63|0
1646205010000|2022-03-02 07:10:10|509.36|505.72|509.36|505.72|509.36|505.72|509.06|505.42|0
1646205020000|2022-03-02 07:10:20|510.61|506.97|510.92|507.28|511.02|507.38|510.61|506.97|0
1646205030000|2022-03-02 07:10:30|511.13|507.49|510.4|506.76|511.13|507.49|510.4|506.76|0
1646205040000|2022-03-02 07:10:40|509.89|506.25|509.36|505.72|509.89|506.25|509.36|505.72|0
1646205050000|2022-03-02 07:10:50|509.16|505.52|508.54|504.9|509.16|505.52|508.44|504.8|0
1646205060000|2022-03-02 07:11:00|508.74|505.1|508.54|504.9|508.74|505.1|508.33|504.69|0
1646205070000|2022-03-02 07:11:10|508.33|504.69|509.06|505.42|509.27|505.63|508.33|504.69|0
1646205080000|2022-03-02 07:11:20|508.74|505.1|507.41|503.77|508.74|505.1|507.41|503.77|0
1646205090000|2022-03-02 07:11:30|506.68|503.04|508.33|504.69|508.33|504.69|506.68|503.04|0
1646205100000|2022-03-02 07:11:40|508.12|504.48|508.02|504.38|508.12|504.48|508.02|504.38|0
1646205110000|2022-03-02 07:11:50|508.33|504.69|507.61|503.97|508.33|504.69|507.61|503.97|0
1646205120000|2022-03-02 07:12:00|508.44|504.8|508.85|505.21|508.85|505.21|508.12|504.48|0
1646205130000|2022-03-02 07:12:10|509.06|505.42|509.47|505.83|509.57|505.93|509.06|505.42|0
1646205140000|2022-03-02 07:12:20|509.16|505.52|509.47|505.83|509.47|505.83|509.06|505.42|0
1646205150000|2022-03-02 07:12:30|508.95|505.31|508.23|504.59|508.95|505.31|508.23|504.59|0
1646205160000|2022-03-02 07:12:40|508.44|504.8|508.95|505.31|508.95|505.31|508.33|504.69|0
1646205170000|2022-03-02 07:12:50|509.06|505.42|509.57|505.93|509.57|505.93|509.06|505.42|0
1646205180000|2022-03-02 07:13:00|509.16|505.52|509.16|505.52|509.16|505.52|508.54|504.9|0
1646205190000|2022-03-02 07:13:10|508.23|504.59|508.74|505.1|508.85|505.21|508.23|504.59|0
1646205200000|2022-03-02 07:13:20|508.85|505.21|508.95|505.31|508.95|505.31|508.85|505.21|0
1646205210000|2022-03-02 07:13:30|509.68|506.04|510.3|506.66|510.3|506.66|509.68|506.04|0
1646205220000|2022-03-02 07:13:40|510.19|506.55|510.4|506.76|510.4|506.76|510.09|506.45|0
1646205230000|2022-03-02 07:13:50|510.71|507.07|511.1|507.46|511.2|507.56|510.71|507.07|0
1646205240000|2022-03-02 07:14:00|511.4|507.76|511.31|507.67|511.4|507.76|511.31|507.67|0
1646205250000|2022-03-02 07:14:10|511.2|507.56|510.99|507.35|511.31|507.67|510.99|507.35|0
1646205260000|2022-03-02 07:14:20|510.78|507.14|510.48|506.84|510.78|507.14|510.48|506.84|0
1646205270000|2022-03-02 07:14:30|510.58|506.94|511.82|508.18|511.82|508.18|510.58|506.94|0
1646205280000|2022-03-02 07:14:40|512.44|508.8|513.47|509.83|513.58|509.94|512.44|508.8|0
1646205290000|2022-03-02 07:14:50|513.58|509.94|513.89|510.25|513.89|510.25|513.58|509.94|0
1646205300000|2022-03-02 07:15:00|514.09|510.45|513.27|509.63|514.09|510.45|513.27|509.63|0
1646205310000|2022-03-02 07:15:10|513.68|510.04|512.75|509.11|513.68|510.04|512.75|509.11|0
1646205320000|2022-03-02 07:15:20|512.55|508.91|512.96|509.32|512.96|509.32|512.55|508.91|0
1646205330000|2022-03-02 07:15:30|512.85|509.21|511.91|508.27|512.85|509.21|511.91|508.27|0
1646205340000|2022-03-02 07:15:40|513.77|510.13|513.67|510.03|513.77|510.13|513.67|510.03|0
1646205350000|2022-03-02 07:15:50|514.18|510.54|515.33|511.69|515.33|511.69|514.18|510.54|0
1646205360000|2022-03-02 07:16:00|515.22|511.58|515.01|511.37|515.22|511.58|515.01|511.37|0
1646205370000|2022-03-02 07:16:10|514.8|511.16|513.67|510.03|514.8|511.16|513.67|510.03|0
1646205380000|2022-03-02 07:16:20|514.29|510.65|513.98|510.34|514.29|510.65|513.77|510.13|0
1646205390000|2022-03-02 07:16:30|513.88|510.24|513.15|509.51|513.88|510.24|513.15|509.51|0
1646205400000|2022-03-02 07:16:40|512.84|509.2|513.15|509.51|513.15|509.51|512.84|509.2|0
1646205410000|2022-03-02 07:16:50|512.84|509.2|513.05|509.41|513.05|509.41|512.84|509.2|0
1646205420000|2022-03-02 07:17:00|513.35|509.71|512.84|509.2|513.35|509.71|512.84|509.2|0
1646205430000|2022-03-02 07:17:10|512.11|508.47|512.11|508.47|512.11|508.47|511.81|508.17|0
1646205440000|2022-03-02 07:17:20|512.01|508.37|511.6|507.96|512.01|508.37|511.6|507.96|0
1646205450000|2022-03-02 07:17:30|511.49|507.85|511.39|507.75|511.81|508.17|511.39|507.75|0
1646205460000|2022-03-02 07:17:40|511.7|508.06|512.32|508.68|512.53|508.89|511.7|508.06|0
1646205470000|2022-03-02 07:17:50|512.11|508.47|512.32|508.68|512.32|508.68|512.11|508.47|0
1646205480000|2022-03-02 07:18:00|511.49|507.85|512.73|509.09|512.73|509.09|511.49|507.85|0
1646205490000|2022-03-02 07:18:10|512.32|508.68|513.97|510.33|513.97|510.33|511.81|508.17|0
1646205500000|2022-03-02 07:18:20|514.6|510.96|515.84|512.2|515.84|512.2|514.6|510.96|0
1646205510000|2022-03-02 07:18:30|516.67|513.03|517.08|513.44|517.08|513.44|516.46|512.82|0
1646205520000|2022-03-02 07:18:40|517.19|513.55|517.08|513.44|517.5|513.86|517.08|513.44|0
1646205530000|2022-03-02 07:18:50|517.5|513.86|516.46|512.82|517.5|513.86|516.46|512.82|0
1646205540000|2022-03-02 07:19:00|516.05|512.41|515.01|511.37|516.05|512.41|515.01|511.37|0
1646205550000|2022-03-02 07:19:10|515.63|511.99|516.05|512.41|516.05|512.41|515.53|511.89|0
1646205560000|2022-03-02 07:19:20|516.25|512.61|516.46|512.82|516.67|513.03|516.25|512.61|0
1646205570000|2022-03-02 07:19:30|516.05|512.41|517.08|513.44|517.29|513.65|516.05|512.41|0
1646205580000|2022-03-02 07:19:40|516.67|513.03|518.12|514.48|518.33|514.69|516.67|513.03|0
1646205590000|2022-03-02 07:19:50|518.33|514.69|517.91|514.27|518.33|514.69|517.7|514.06|0
1646205600000|2022-03-02 07:20:00|517.5|513.86|518.23|514.59|518.23|514.59|517.19|513.55|0
1646205610000|2022-03-02 07:20:10|518.12|514.48|516.67|513.03|518.12|514.48|516.67|513.03|0
1646205620000|2022-03-02 07:20:20|516.87|513.23|517.19|513.55|517.19|513.55|516.67|513.03|0
1646205630000|2022-03-02 07:20:30|516.87|513.23|517.08|513.44|517.08|513.44|516.67|513.03|0
1646205640000|2022-03-02 07:20:40|517.7|514.06|517.81|514.17|517.81|514.17|517.4|513.76|0
1646205650000|2022-03-02 07:20:50|517.29|513.65|517.5|513.86|517.91|514.27|517.29|513.65|0
1646205660000|2022-03-02 07:21:00|518.33|514.69|518.74|515.1|518.74|515.1|518.02|514.38|0
1646205670000|2022-03-02 07:21:10|518.33|514.69|518.33|514.69|518.54|514.9|518.33|514.69|0
1646205680000|2022-03-02 07:21:20|518.64|515|518.95|515.31|518.95|515.31|518.64|515|0
1646205690000|2022-03-02 07:21:30|518.74|515.1|517.7|514.06|518.74|515.1|517.5|513.86|0
1646205700000|2022-03-02 07:21:40|518.53|514.89|518.12|514.48|518.95|515.31|518.12|514.48|0
1646205710000|2022-03-02 07:21:50|517.91|514.27|517.81|514.17|517.91|514.27|517.7|514.06|0
1646205720000|2022-03-02 07:22:00|517.5|513.86|516.25|512.61|517.5|513.86|516.25|512.61|0
1646205730000|2022-03-02 07:22:10|516.46|512.82|517.08|513.44|517.08|513.44|516.25|512.61|0
1646205740000|2022-03-02 07:22:20|517.6|513.96|516.46|512.82|517.6|513.96|516.46|512.82|0
1646205750000|2022-03-02 07:22:30|516.57|512.93|516.46|512.82|516.57|512.93|516.25|512.61|0
1646205760000|2022-03-02 07:22:40|516.67|513.03|516.25|512.61|516.67|513.03|516.25|512.61|0
1646205770000|2022-03-02 07:22:50|515.63|511.99|515.01|511.37|515.84|512.2|515.01|511.37|0
1646205780000|2022-03-02 07:23:00|514.8|511.16|514.7|511.06|514.8|511.16|514.59|510.95|0
1646205790000|2022-03-02 07:23:10|514.8|511.16|515.53|511.89|515.53|511.89|514.8|511.16|0
1646205800000|2022-03-02 07:23:20|515.84|512.2|515.84|512.2|516.46|512.82|515.84|512.2|0
1646205810000|2022-03-02 07:23:30|516.67|513.03|516.46|512.82|516.67|513.03|516.46|512.82|0
1646205820000|2022-03-02 07:23:40|516.57|512.93|517.4|513.76|517.4|513.76|516.57|512.93|0
1646205830000|2022-03-02 07:23:50|517.29|513.65|517.08|513.44|517.29|513.65|517.08|513.44|0
1646205840000|2022-03-02 07:24:00|517.19|513.55|516.87|513.23|517.19|513.55|516.87|513.23|0
1646205850000|2022-03-02 07:24:10|517.08|513.44|517.08|513.44|517.5|513.86|517.08|513.44|0
1646205860000|2022-03-02 07:24:20|517.29|513.65|516.36|512.72|517.29|513.65|516.04|512.4|0
1646205870000|2022-03-02 07:24:30|516.46|512.82|516.46|512.82|516.77|513.13|516.46|512.82|0
1646205880000|2022-03-02 07:24:40|516.77|513.13|517.19|513.55|517.19|513.55|516.67|513.03|0
1646205890000|2022-03-02 07:24:50|517.08|513.44|516.87|513.23|517.08|513.44|516.87|513.23|0
1646205900000|2022-03-02 07:25:00|517.08|513.44|516.87|513.23|517.5|513.86|516.87|513.23|0
1646205910000|2022-03-02 07:25:10|515.94|512.3|515.42|511.78|515.94|512.3|515.42|511.78|0
1646205920000|2022-03-02 07:25:20|515.63|511.99|515.11|511.47|515.63|511.99|515.01|511.37|0
1646205930000|2022-03-02 07:25:30|515.42|511.78|515.21|511.57|515.42|511.78|515.01|511.37|0
1646205940000|2022-03-02 07:25:40|515.63|511.99|515.21|511.57|515.63|511.99|515.01|511.37|0
1646205950000|2022-03-02 07:25:50|515.42|511.78|516.04|512.4|516.04|512.4|515.42|511.78|0
1646205960000|2022-03-02 07:26:00|516.25|512.61|515.74|512.1|516.25|512.61|515.74|512.1|0
1646205970000|2022-03-02 07:26:10|515.21|511.57|515.01|511.37|515.42|511.78|515.01|511.37|0
1646205980000|2022-03-02 07:26:20|515.42|511.78|515.84|512.2|515.84|512.2|515.42|511.78|0
1646205990000|2022-03-02 07:26:30|515.63|511.99|515.32|511.68|515.63|511.99|515.32|511.68|0
1646206000000|2022-03-02 07:26:40|515.63|511.99|515.21|511.57|516.04|512.4|515.21|511.57|0
1646206010000|2022-03-02 07:26:50|515.32|511.68|515.32|511.68|515.42|511.78|515.11|511.47|0
1646206020000|2022-03-02 07:27:00|515.42|511.78|514.59|510.95|515.42|511.78|514.59|510.95|0
1646206030000|2022-03-02 07:27:10|514.39|510.75|514.8|511.16|514.8|511.16|514.39|510.75|0
1646206040000|2022-03-02 07:27:20|515.01|511.37|514.8|511.16|515.01|511.37|514.29|510.65|0
1646206050000|2022-03-02 07:27:30|515.01|511.37|514.8|511.16|515.01|511.37|514.8|511.16|0
1646206060000|2022-03-02 07:27:40|515.74|512.1|515.53|511.89|515.74|512.1|515.53|511.89|0
1646206070000|2022-03-02 07:27:50|515.84|512.2|515.74|512.1|516.04|512.4|515.74|512.1|0
1646206080000|2022-03-02 07:28:00|515.53|511.89|515.42|511.78|515.53|511.89|515.21|511.57|0
1646206090000|2022-03-02 07:28:10|515.11|511.47|515.01|511.37|515.21|511.57|515.01|511.37|0
1646206100000|2022-03-02 07:28:20|515.21|511.57|514.59|510.95|515.21|511.57|514.59|510.95|0
1646206110000|2022-03-02 07:28:30|513.35|509.71|512.52|508.88|513.35|509.71|512.52|508.88|0
1646206120000|2022-03-02 07:28:40|512.32|508.68|512.11|508.47|512.32|508.68|512.11|508.47|0
1646206130000|2022-03-02 07:28:50|511.9|508.26|512.01|508.37|512.01|508.37|511.9|508.26|0
1646206140000|2022-03-02 07:29:00|511.7|508.06|511.49|507.85|511.7|508.06|511.39|507.75|0
1646206150000|2022-03-02 07:29:10|511.9|508.26|511.28|507.64|511.9|508.26|511.28|507.64|0
1646206160000|2022-03-02 07:29:20|511.6|507.96|511.8|508.16|512.11|508.47|511.6|507.96|0
1646206170000|2022-03-02 07:29:30|512.22|508.58|512.11|508.47|512.32|508.68|512.11|508.47|0
1646206180000|2022-03-02 07:29:40|512.32|508.68|512.42|508.78|512.63|508.99|512.32|508.68|0
1646206190000|2022-03-02 07:29:50|512.52|508.88|512.42|508.78|512.52|508.88|512.32|508.68|0
1646206200000|2022-03-02 07:30:00|512.22|508.58|511.8|508.16|512.22|508.58|511.39|507.75|0
1646206210000|2022-03-02 07:30:10|511.9|508.26|511.6|507.96|511.9|508.26|511.6|507.96|0
1646206220000|2022-03-02 07:30:20|511.7|508.06|512.32|508.68|512.32|508.68|511.28|507.64|0
1646206230000|2022-03-02 07:30:30|512.22|508.58|512.11|508.47|512.32|508.68|512.01|508.37|0
1646206240000|2022-03-02 07:30:40|512.22|508.58|511.49|507.85|512.22|508.58|511.49|507.85|0
1646206250000|2022-03-02 07:30:50|510.87|507.23|510.25|506.61|510.87|507.23|510.25|506.61|0
1646206260000|2022-03-02 07:31:00|510.46|506.82|510.56|506.92|510.56|506.92|510.46|506.82|0
1646206270000|2022-03-02 07:31:10|510.66|507.02|510.25|506.61|510.66|507.02|510.25|506.61|0
1646206280000|2022-03-02 07:31:20|510.46|506.82|511.08|507.44|511.08|507.44|510.46|506.82|0
1646206290000|2022-03-02 07:31:30|510.36|506.72|510.46|506.82|510.46|506.82|510.36|506.72|0
1646206300000|2022-03-02 07:31:40|510.77|507.13|510.36|506.72|510.77|507.13|510.36|506.72|0
1646206310000|2022-03-02 07:31:50|511.08|507.44|510.46|506.82|511.08|507.44|510.46|506.82|0
1646206320000|2022-03-02 07:32:00|510.56|506.92|510.46|506.82|510.56|506.92|510.04|506.4|0
1646206330000|2022-03-02 07:32:10|510.25|506.61|509.84|506.2|510.46|506.82|509.84|506.2|0
1646206340000|2022-03-02 07:32:20|510.46|506.82|510.87|507.23|510.87|507.23|510.46|506.82|0
1646206350000|2022-03-02 07:32:30|510.66|507.02|510.66|507.02|510.66|507.02|510.46|506.82|0
1646206360000|2022-03-02 07:32:40|510.25|506.61|510.66|507.02|510.66|507.02|510.25|506.61|0
1646206370000|2022-03-02 07:32:50|510.36|506.72|510.66|507.02|510.66|507.02|510.25|506.61|0
1646206380000|2022-03-02 07:33:00|510.25|506.61|510.04|506.4|510.25|506.61|509.22|505.58|0
1646206390000|2022-03-02 07:33:10|509.94|506.3|510.04|506.4|510.04|506.4|509.94|506.3|0
1646206400000|2022-03-02 07:33:20|510.25|506.61|510.66|507.02|510.66|507.02|509.94|506.3|0
1646206410000|2022-03-02 07:33:30|510.98|507.34|510.25|506.61|510.98|507.34|510.25|506.61|0
1646206420000|2022-03-02 07:33:40|509.94|506.3|509.01|505.37|509.94|506.3|508.81|505.17|0
1646206430000|2022-03-02 07:33:50|508.5|504.86|507.47|503.83|508.5|504.86|507.47|503.83|0
1646206440000|2022-03-02 07:34:00|506.54|502.9|506.44|502.8|506.95|503.31|506.44|502.8|0
1646206450000|2022-03-02 07:34:10|506.34|502.7|506.75|503.11|506.75|503.11|506.34|502.7|0
1646206460000|2022-03-02 07:34:20|506.34|502.7|505.92|502.28|506.34|502.7|505.92|502.28|0
1646206470000|2022-03-02 07:34:30|505.83|502.19|505.41|501.77|505.83|502.19|505.41|501.77|0
1646206480000|2022-03-02 07:34:40|505.51|501.87|505.51|501.87|505.51|501.87|505.51|501.87|0
1646206490000|2022-03-02 07:34:50|506.13|502.49|505.72|502.08|506.34|502.7|505.72|502.08|0
1646206500000|2022-03-02 07:35:00|506.13|502.49|507.06|503.42|507.16|503.52|506.13|502.49|0
1646206510000|2022-03-02 07:35:10|507.16|503.52|505.92|502.28|507.16|503.52|505.92|502.28|0
1646206520000|2022-03-02 07:35:20|506.03|502.39|506.44|502.8|506.54|502.9|506.03|502.39|0
1646206530000|2022-03-02 07:35:30|505.72|502.08|506.54|502.9|506.65|503.01|505.72|502.08|0
1646206540000|2022-03-02 07:35:40|506.65|503.01|506.13|502.49|506.75|503.11|506.13|502.49|0
1646206550000|2022-03-02 07:35:50|506.44|502.8|506.54|502.9|506.85|503.21|506.44|502.8|0
1646206560000|2022-03-02 07:36:00|507.16|503.52|506.95|503.31|507.16|503.52|506.95|503.31|0
1646206570000|2022-03-02 07:36:10|506.13|502.49|505.92|502.28|506.13|502.49|505.92|502.28|0
1646206580000|2022-03-02 07:36:20|506.54|502.9|507.36|503.72|507.36|503.72|506.54|502.9|0
1646206590000|2022-03-02 07:36:30|507.26|503.62|506.65|503.01|507.36|503.72|506.65|503.01|0
1646206600000|2022-03-02 07:36:40|506.44|502.8|506.54|502.9|506.75|503.11|506.44|502.8|0
1646206610000|2022-03-02 07:36:50|507.36|503.72|506.95|503.31|507.36|503.72|506.95|503.31|0
1646206620000|2022-03-02 07:37:00|506.85|503.21|507.77|504.13|507.77|504.13|506.85|503.21|0
1646206630000|2022-03-02 07:37:10|508.19|504.55|508.6|504.96|508.6|504.96|507.98|504.34|0
1646206640000|2022-03-02 07:37:20|508.39|504.75|508.39|504.75|508.6|504.96|508.39|504.75|0
1646206650000|2022-03-02 07:37:30|508.6|504.96|507.98|504.34|509.01|505.37|507.98|504.34|0
1646206660000|2022-03-02 07:37:40|508.19|504.55|508.09|504.45|508.19|504.55|508.09|504.45|0
1646206670000|2022-03-02 07:37:50|508.19|504.55|507.88|504.24|508.39|504.75|507.88|504.24|0
1646206680000|2022-03-02 07:38:00|508.19|504.55|507.98|504.34|508.19|504.55|507.47|503.83|0
1646206690000|2022-03-02 07:38:10|507.77|504.13|507.77|504.13|508.09|504.45|507.47|503.83|0
1646206700000|2022-03-02 07:38:20|507.98|504.34|507.98|504.34|507.98|504.34|507.77|504.13|0
1646206710000|2022-03-02 07:38:30|508.19|504.55|506.85|503.21|508.19|504.55|506.85|503.21|0
1646206720000|2022-03-02 07:38:40|507.36|503.72|508.19|504.55|508.19|504.55|507.36|503.72|0
1646206730000|2022-03-02 07:38:50|508.39|504.75|507.88|504.24|508.39|504.75|507.88|504.24|0
1646206740000|2022-03-02 07:39:00|507.98|504.34|506.85|503.21|507.98|504.34|506.85|503.21|0
1646206750000|2022-03-02 07:39:10|506.74|503.1|506.65|503.01|506.74|503.1|506.54|502.9|0
1646206760000|2022-03-02 07:39:20|506.33|502.69|506.23|502.59|506.33|502.69|505.72|502.08|0
1646206770000|2022-03-02 07:39:30|506.33|502.69|506.54|502.9|506.85|503.21|506.33|502.69|0
1646206780000|2022-03-02 07:39:40|506.74|503.1|506.85|503.21|506.85|503.21|506.54|502.9|0
1646206790000|2022-03-02 07:39:50|506.54|502.9|507.16|503.52|507.36|503.72|506.54|502.9|0
1646206800000|2022-03-02 07:40:00|506.03|502.39|507.47|503.83|507.47|503.83|506.03|502.39|0
1646206810000|2022-03-02 07:40:10|507.36|503.72|507.77|504.13|507.77|504.13|507.36|503.72|0
1646206820000|2022-03-02 07:40:20|507.36|503.72|508.19|504.55|508.19|504.55|507.36|503.72|0
1646206830000|2022-03-02 07:40:30|507.57|503.93|508.6|504.96|508.6|504.96|507.57|503.93|0
1646206840000|2022-03-02 07:40:40|508.5|504.86|508.09|504.45|508.5|504.86|507.77|504.13|0
1646206850000|2022-03-02 07:40:50|508.19|504.55|507.77|504.13|508.29|504.65|507.77|504.13|0
1646206860000|2022-03-02 07:41:00|508.18|504.54|508.6|504.96|508.6|504.96|508.18|504.54|0
1646206870000|2022-03-02 07:41:10|508.5|504.86|508.7|505.06|508.7|505.06|508.5|504.86|0
1646206880000|2022-03-02 07:41:20|508.8|505.16|508.18|504.54|508.8|505.16|508.18|504.54|0
1646206890000|2022-03-02 07:41:30|508.39|504.75|508.18|504.54|508.39|504.75|507.98|504.34|0
1646206900000|2022-03-02 07:41:40|507.98|504.34|508.29|504.65|508.29|504.65|507.98|504.34|0
1646206910000|2022-03-02 07:41:50|508.39|504.75|508.29|504.65|508.39|504.75|508.29|504.65|0
1646206920000|2022-03-02 07:42:00|508.18|504.54|507.98|504.34|508.18|504.54|507.98|504.34|0
1646206930000|2022-03-02 07:42:10|508.09|504.45|507.98|504.34|508.39|504.75|507.98|504.34|0
1646206940000|2022-03-02 07:42:20|507.77|504.13|507.57|503.93|507.77|504.13|507.57|503.93|0
1646206950000|2022-03-02 07:42:30|507.67|504.03|507.57|503.93|507.67|504.03|507.57|503.93|0
1646206960000|2022-03-02 07:42:40|507.67|504.03|508.09|504.45|508.39|504.75|507.67|504.03|0
1646206970000|2022-03-02 07:42:50|508.18|504.54|509.01|505.37|509.01|505.37|508.18|504.54|0
1646206980000|2022-03-02 07:43:00|508.8|505.16|509.01|505.37|509.01|505.37|508.7|505.06|0
1646206990000|2022-03-02 07:43:10|508.6|504.96|508.39|504.75|508.6|504.96|507.88|504.24|0
1646207000000|2022-03-02 07:43:20|508.6|504.96|508.39|504.75|508.8|505.16|508.39|504.75|0
1646207010000|2022-03-02 07:43:30|507.98|504.34|508.5|504.86|508.5|504.86|507.98|504.34|0
1646207020000|2022-03-02 07:43:40|508.39|504.75|508.8|505.16|508.91|505.27|508.39|504.75|0
1646207030000|2022-03-02 07:43:50|508.39|504.75|508.29|504.65|508.39|504.75|507.98|504.34|0
1646207040000|2022-03-02 07:44:00|508.39|504.75|508.29|504.65|508.39|504.75|508.18|504.54|0
1646207050000|2022-03-02 07:44:10|508.18|504.54|507.36|503.72|508.18|504.54|507.36|503.72|0
1646207060000|2022-03-02 07:44:20|507.47|503.83|507.06|503.42|507.47|503.83|507.06|503.42|0
1646207070000|2022-03-02 07:44:30|507.36|503.72|507.47|503.83|507.57|503.93|507.36|503.72|0
1646207080000|2022-03-02 07:44:40|507.67|504.03|507.67|504.03|507.77|504.13|507.67|504.03|0
1646207090000|2022-03-02 07:44:50|507.36|503.72|506.74|503.1|507.36|503.72|506.74|503.1|0
1646207100000|2022-03-02 07:45:00|506.33|502.69|506.13|502.49|506.33|502.69|505.92|502.28|0
1646207110000|2022-03-02 07:45:10|506.95|503.31|508.8|505.16|508.8|505.16|506.95|503.31|0
1646207120000|2022-03-02 07:45:20|508.7|505.06|508.29|504.65|508.7|505.06|508.29|504.65|0
1646207130000|2022-03-02 07:45:30|508.18|504.54|509.01|505.37|509.01|505.37|508.18|504.54|0
1646207140000|2022-03-02 07:45:40|509.21|505.57|509.11|505.47|509.21|505.57|509.11|505.47|0
1646207150000|2022-03-02 07:45:50|509.21|505.57|509.21|505.57|509.63|505.99|509.21|505.57|0
1646207160000|2022-03-02 07:46:00|509.53|505.89|510.15|506.51|510.24|506.6|509.53|505.89|0
1646207170000|2022-03-02 07:46:10|510.04|506.4|510.66|507.02|510.66|507.02|510.04|506.4|0
1646207180000|2022-03-02 07:46:20|510.76|507.12|510.04|506.4|510.76|507.12|510.04|506.4|0
1646207190000|2022-03-02 07:46:30|510.66|507.02|509.42|505.78|510.66|507.02|509.42|505.78|0
1646207200000|2022-03-02 07:46:40|509.21|505.57|509.21|505.57|509.32|505.68|509.11|505.47|0
1646207210000|2022-03-02 07:46:50|508.8|505.16|508.8|505.16|509.01|505.37|508.8|505.16|0
1646207220000|2022-03-02 07:47:00|509.01|505.37|510.24|506.6|510.24|506.6|509.01|505.37|0
1646207230000|2022-03-02 07:47:10|509.42|505.78|510.04|506.4|510.04|506.4|509.42|505.78|0
1646207240000|2022-03-02 07:47:20|510.24|506.6|510.45|506.81|510.45|506.81|510.04|506.4|0
1646207250000|2022-03-02 07:47:30|510.04|506.4|510.97|507.33|510.97|507.33|510.04|506.4|0
1646207260000|2022-03-02 07:47:40|510.86|507.22|510.86|507.22|511.07|507.43|510.86|507.22|0
1646207270000|2022-03-02 07:47:50|511.07|507.43|510.97|507.33|511.18|507.54|510.97|507.33|0
1646207280000|2022-03-02 07:48:00|510.86|507.22|510.86|507.22|510.86|507.22|510.76|507.12|0
1646207290000|2022-03-02 07:48:10|510.76|507.12|510.45|506.81|510.97|507.33|510.45|506.81|0
1646207300000|2022-03-02 07:48:20|510.24|506.6|510.24|506.6|510.45|506.81|510.24|506.6|0
1646207310000|2022-03-02 07:48:30|510.66|507.02|510.66|507.02|510.66|507.02|510.66|507.02|0
1646207320000|2022-03-02 07:48:40|510.04|506.4|509.83|506.19|510.14|506.5|509.83|506.19|0
1646207330000|2022-03-02 07:48:50|510.24|506.6|510.24|506.6|510.45|506.81|510.04|506.4|0
1646207340000|2022-03-02 07:49:00|510.45|506.81|509.94|506.3|510.45|506.81|509.94|506.3|0
1646207350000|2022-03-02 07:49:10|510.66|507.02|510.66|507.02|510.86|507.22|510.45|506.81|0
1646207360000|2022-03-02 07:49:20|510.24|506.6|508.49|504.85|510.66|507.02|508.49|504.85|0
1646207370000|2022-03-02 07:49:30|506.33|502.69|506.54|502.9|506.74|503.1|506.33|502.69|0
1646207380000|2022-03-02 07:49:40|505.1|501.46|505.51|501.87|505.71|502.07|505.1|501.46|0
1646207390000|2022-03-02 07:49:50|506.23|502.59|506.95|503.31|506.95|503.31|506.23|502.59|0
1646207400000|2022-03-02 07:50:00|507.05|503.41|506.33|502.69|507.05|503.41|506.33|502.69|0
1646207410000|2022-03-02 07:50:10|505.92|502.28|505.71|502.07|505.92|502.28|505.61|501.97|0
1646207420000|2022-03-02 07:50:20|506.33|502.69|505.92|502.28|506.33|502.69|505.92|502.28|0
1646207430000|2022-03-02 07:50:30|506.23|502.59|506.64|503|506.74|503.1|506.23|502.59|0
1646207440000|2022-03-02 07:50:40|506.74|503.1|506.95|503.31|506.95|503.31|506.74|503.1|0
1646207450000|2022-03-02 07:50:50|507.15|503.51|508.8|505.16|508.8|505.16|507.15|503.51|0
1646207460000|2022-03-02 07:51:00|509.01|505.37|509.52|505.88|509.62|505.98|509.01|505.37|0
1646207470000|2022-03-02 07:51:10|510.04|506.4|510.45|506.81|510.45|506.81|510.04|506.4|0
1646207480000|2022-03-02 07:51:20|510.66|507.02|510.45|506.81|510.66|507.02|510.45|506.81|0
1646207490000|2022-03-02 07:51:30|510.66|507.02|510.56|506.92|510.66|507.02|510.24|506.6|0
1646207500000|2022-03-02 07:51:40|511.07|507.43|512.51|508.87|512.51|508.87|511.07|507.43|0
1646207510000|2022-03-02 07:51:50|512.72|509.08|513.24|509.6|513.24|509.6|512.72|509.08|0
1646207520000|2022-03-02 07:52:00|512.31|508.67|511.59|507.95|512.31|508.67|511.59|507.95|0
1646207530000|2022-03-02 07:52:10|511.89|508.25|512|508.36|512|508.36|510.97|507.33|0
1646207540000|2022-03-02 07:52:20|511.59|507.95|511.89|508.25|511.89|508.25|511.59|507.95|0
1646207550000|2022-03-02 07:52:30|512.21|508.57|512|508.36|512.21|508.57|512|508.36|0
1646207560000|2022-03-02 07:52:40|510.45|506.81|510.86|507.22|510.86|507.22|510.45|506.81|0
1646207570000|2022-03-02 07:52:50|510.56|506.92|510.04|506.4|510.65|507.01|510.04|506.4|0
1646207580000|2022-03-02 07:53:00|511.07|507.43|510.14|506.5|511.07|507.43|510.14|506.5|0
1646207590000|2022-03-02 07:53:10|510.04|506.4|510.45|506.81|510.86|507.22|510.04|506.4|0
1646207600000|2022-03-02 07:53:20|510.86|507.22|510.35|506.71|510.86|507.22|510.35|506.71|0
1646207610000|2022-03-02 07:53:30|510.14|506.5|510.04|506.4|510.14|506.5|510.04|506.4|0
1646207620000|2022-03-02 07:53:40|509.42|505.78|509.62|505.98|509.62|505.98|509.42|505.78|0
1646207630000|2022-03-02 07:53:50|509.21|505.57|507.97|504.33|509.21|505.57|507.97|504.33|0
1646207640000|2022-03-02 07:54:00|507.36|503.72|507.97|504.33|507.97|504.33|507.36|503.72|0
1646207650000|2022-03-02 07:54:10|507.77|504.13|508.18|504.54|508.18|504.54|507.77|504.13|0
1646207660000|2022-03-02 07:54:20|507.67|504.03|509.21|505.57|509.21|505.57|507.67|504.03|0
1646207670000|2022-03-02 07:54:30|509.42|505.78|508.8|505.16|509.42|505.78|508.8|505.16|0
1646207680000|2022-03-02 07:54:40|508.7|505.06|509.21|505.57|509.21|505.57|508.7|505.06|0
1646207690000|2022-03-02 07:54:50|509.11|505.47|509.62|505.98|509.62|505.98|509.11|505.47|0
1646207700000|2022-03-02 07:55:00|509.42|505.78|510.03|506.39|510.03|506.39|509.42|505.78|0
1646207710000|2022-03-02 07:55:10|509|505.36|509.21|505.57|509.21|505.57|508.9|505.26|0
1646207720000|2022-03-02 07:55:20|509|505.36|509.21|505.57|509.21|505.57|509|505.36|0
1646207730000|2022-03-02 07:55:30|509|505.36|509|505.36|509|505.36|508.8|505.16|0
1646207740000|2022-03-02 07:55:40|508.8|505.16|508.8|505.16|509|505.36|508.8|505.16|0
1646207750000|2022-03-02 07:55:50|508.7|505.06|509.11|505.47|509.11|505.47|508.59|504.95|0
1646207760000|2022-03-02 07:56:00|509.42|505.78|510.03|506.39|510.03|506.39|509.42|505.78|0
1646207770000|2022-03-02 07:56:10|509.73|506.09|510.24|506.6|510.24|506.6|509.73|506.09|0
1646207780000|2022-03-02 07:56:20|510.03|506.39|510.03|506.39|510.45|506.81|510.03|506.39|0
1646207790000|2022-03-02 07:56:30|510.45|506.81|509.83|506.19|510.45|506.81|509.62|505.98|0
1646207800000|2022-03-02 07:56:40|509.52|505.88|510.03|506.39|510.03|506.39|509.52|505.88|0
1646207810000|2022-03-02 07:56:50|509.83|506.19|510.65|507.01|510.65|507.01|509.83|506.19|0
1646207820000|2022-03-02 07:57:00|510.24|506.6|510.24|506.6|510.24|506.6|510.03|506.39|0
1646207830000|2022-03-02 07:57:10|510.45|506.81|510.86|507.22|510.86|507.22|510.45|506.81|0
1646207840000|2022-03-02 07:57:20|510.65|507.01|510.65|507.01|510.65|507.01|510.65|507.01|0
1646207850000|2022-03-02 07:57:30|510.45|506.81|510.03|506.39|510.65|507.01|510.03|506.39|0
1646207860000|2022-03-02 07:57:40|510.35|506.71|509.83|506.19|510.35|506.71|509.83|506.19|0
1646207870000|2022-03-02 07:57:50|509.73|506.09|509.62|505.98|509.73|506.09|509.62|505.98|0
1646207880000|2022-03-02 07:58:00|509.83|506.19|509.83|506.19|510.45|506.81|509.83|506.19|0
1646207890000|2022-03-02 07:58:10|509.41|505.77|509|505.36|509.41|505.77|509|505.36|0
1646207900000|2022-03-02 07:58:20|508.8|505.16|508.7|505.06|508.8|505.16|508.59|504.95|0
1646207910000|2022-03-02 07:58:30|509.21|505.57|508.49|504.85|509.21|505.57|508.49|504.85|0
1646207920000|2022-03-02 07:58:40|508.7|505.06|507.56|503.92|508.7|505.06|507.56|503.92|0
1646207930000|2022-03-02 07:58:50|507.67|504.03|506.53|502.89|507.67|504.03|506.53|502.89|0
1646207940000|2022-03-02 07:59:00|506.02|502.38|506.64|503|506.64|503|506.02|502.38|0
1646207950000|2022-03-02 07:59:10|506.53|502.89|506.02|502.38|506.53|502.89|506.02|502.38|0
1646207960000|2022-03-02 07:59:20|506.12|502.48|506.74|503.1|506.74|503.1|506.02|502.38|0
1646207970000|2022-03-02 07:59:30|507.15|503.51|507.15|503.51|507.56|503.92|507.15|503.51|0
1646207980000|2022-03-02 07:59:40|507.56|503.92|506.94|503.3|507.56|503.92|506.94|503.3|0
1646207990000|2022-03-02 07:59:50|506.33|502.69|506.53|502.89|506.53|502.89|506.12|502.48|0
1646208000000|2022-03-02 08:00:00|504.58|500.94|504.89|501.25|504.89|501.25|502.02|498.38|0
1646208010000|2022-03-02 08:00:10|505.4|501.76|504.68|501.04|506.33|502.69|504.68|501.04|0
1646208020000|2022-03-02 08:00:20|502.83|499.19|502.01|498.37|502.94|499.3|502.01|498.37|0
1646208030000|2022-03-02 08:00:30|501.2|497.56|503.45|499.81|503.45|499.81|501.2|497.56|0
1646208040000|2022-03-02 08:00:40|503.15|499.51|500.28|496.64|503.15|499.51|500.28|496.64|0
1646208050000|2022-03-02 08:00:50|500.38|496.74|500.17|496.53|500.38|496.74|499.76|496.12|0
1646208060000|2022-03-02 08:01:00|500.79|497.15|500.28|496.64|500.79|497.15|500.28|496.64|0
1646208070000|2022-03-02 08:01:10|501.2|497.56|500.17|496.53|501.2|497.56|500.17|496.53|0
1646208080000|2022-03-02 08:01:20|501.6|497.96|501.3|497.66|501.6|497.96|500.99|497.35|0
1646208090000|2022-03-02 08:01:30|500.48|496.84|500.38|496.74|500.69|497.05|500.38|496.74|0
1646208100000|2022-03-02 08:01:40|501.1|497.46|499.76|496.12|501.1|497.46|499.76|496.12|0
1646208110000|2022-03-02 08:01:50|500.17|496.53|500.79|497.15|500.79|497.15|499.97|496.33|0
1646208120000|2022-03-02 08:02:00|500.38|496.74|501.19|497.55|501.19|497.55|499.76|496.12|0
1646208130000|2022-03-02 08:02:10|500.38|496.74|500.79|497.15|501.3|497.66|500.38|496.74|0
1646208140000|2022-03-02 08:02:20|499.76|496.12|501.4|497.76|501.51|497.87|499.56|495.92|0
1646208150000|2022-03-02 08:02:30|500.58|496.94|501.92|498.28|501.92|498.28|500.17|496.53|0
1646208160000|2022-03-02 08:02:40|501.6|497.96|501.81|498.17|501.81|498.17|500.89|497.25|0
1646208170000|2022-03-02 08:02:50|501.6|497.96|502.01|498.37|502.12|498.48|501.6|497.96|0
1646208180000|2022-03-02 08:03:00|502.42|498.78|501.4|497.76|502.42|498.78|501.4|497.76|0
1646208190000|2022-03-02 08:03:10|501.92|498.28|501.6|497.96|502.01|498.37|501.19|497.55|0
1646208200000|2022-03-02 08:03:20|502.53|498.89|502.42|498.78|502.53|498.89|501.81|498.17|0
1646208210000|2022-03-02 08:03:30|502.83|499.19|503.45|499.81|503.45|499.81|502.83|499.19|0
1646208220000|2022-03-02 08:03:40|503.24|499.6|503.45|499.81|503.45|499.81|502.42|498.78|0
1646208230000|2022-03-02 08:03:50|502.94|499.3|504.27|500.63|504.27|500.63|502.94|499.3|0
1646208240000|2022-03-02 08:04:00|504.06|500.42|504.17|500.53|504.17|500.53|503.56|499.92|0
1646208250000|2022-03-02 08:04:10|504.06|500.42|504.68|501.04|504.68|501.04|504.06|500.42|0
1646208260000|2022-03-02 08:04:20|505.4|501.76|504.89|501.25|505.4|501.76|504.89|501.25|0
1646208270000|2022-03-02 08:04:30|504.27|500.63|503.04|499.4|504.47|500.83|503.04|499.4|0
1646208280000|2022-03-02 08:04:40|503.24|499.6|503.45|499.81|503.55|499.91|502.83|499.19|0
1646208290000|2022-03-02 08:04:50|503.24|499.6|504.68|501.04|504.68|501.04|503.04|499.4|0
1646208300000|2022-03-02 08:05:00|503.26|500.4|503.78|500.92|503.78|500.92|503.26|500.4|0
1646208310000|2022-03-02 08:05:10|504.08|501.22|505.32|502.46|505.32|502.46|504.08|501.22|0
1646208320000|2022-03-02 08:05:20|504.4|501.54|505.52|502.66|505.52|502.66|504.4|501.54|0
1646208330000|2022-03-02 08:05:30|504.91|502.05|504.7|501.84|504.91|502.05|504.08|501.22|0
1646208340000|2022-03-02 08:05:40|504.91|502.05|504.81|501.95|505.11|502.25|504.81|501.95|0
1646208350000|2022-03-02 08:05:50|504.91|502.05|505.93|503.07|505.93|503.07|504.7|501.84|0
1646208360000|2022-03-02 08:06:00|506.34|503.48|507.17|504.31|507.79|504.93|506.34|503.48|0
1646208370000|2022-03-02 08:06:10|506.96|504.1|505.93|503.07|506.96|504.1|505.93|503.07|0
1646208380000|2022-03-02 08:06:20|506.76|503.9|508.2|505.34|508.2|505.34|506.76|503.9|0
1646208390000|2022-03-02 08:06:30|509.43|506.57|509.54|506.68|509.85|506.99|509.43|506.57|0
1646208400000|2022-03-02 08:06:40|509.95|507.09|511.5|508.64|511.5|508.64|509.95|507.09|0
1646208410000|2022-03-02 08:06:50|511.29|508.43|511.71|508.85|511.91|509.05|511.29|508.43|0
1646208420000|2022-03-02 08:07:00|512.02|509.16|510.88|508.02|512.02|509.16|510.78|507.92|0
1646208430000|2022-03-02 08:07:10|511.19|508.33|512.53|509.67|512.53|509.67|511.19|508.33|0
1646208440000|2022-03-02 08:07:20|512.33|509.47|511.91|509.05|512.33|509.47|511.7|508.84|0
1646208450000|2022-03-02 08:07:30|511.19|508.33|511.19|508.33|511.19|508.33|510.47|507.61|0
1646208460000|2022-03-02 08:07:40|510.47|507.61|510.67|507.81|510.67|507.81|510.26|507.4|0
1646208470000|2022-03-02 08:07:50|511.29|508.43|511.7|508.84|511.7|508.84|511.29|508.43|0
1646208480000|2022-03-02 08:08:00|511.5|508.64|512.32|509.46|512.53|509.67|511.5|508.64|0
1646208490000|2022-03-02 08:08:10|511.5|508.64|512.02|509.16|512.02|509.16|511.5|508.64|0
1646208500000|2022-03-02 08:08:20|512.12|509.26|511.08|508.22|512.12|509.26|510.88|508.02|0
1646208510000|2022-03-02 08:08:30|510.47|507.61|510.26|507.4|510.47|507.61|510.05|507.19|0
1646208520000|2022-03-02 08:08:40|510.05|507.19|510.05|507.19|510.47|507.61|510.05|507.19|0
1646208530000|2022-03-02 08:08:50|510.16|507.3|510.05|507.19|510.47|507.61|510.05|507.19|0
1646208540000|2022-03-02 08:09:00|509.85|506.99|509.95|507.09|510.05|507.19|509.02|506.16|0
1646208550000|2022-03-02 08:09:10|510.67|507.81|509.85|506.99|510.67|507.81|509.85|506.99|0
1646208560000|2022-03-02 08:09:20|508.81|505.95|510.26|507.4|510.26|507.4|508.81|505.95|0
1646208570000|2022-03-02 08:09:30|510.05|507.19|510.67|507.81|510.67|507.81|509.64|506.78|0
1646208580000|2022-03-02 08:09:40|510.46|507.6|510.26|507.4|510.46|507.6|510.05|507.19|0
1646208590000|2022-03-02 08:09:50|510.67|507.81|510.88|508.02|511.5|508.64|510.67|507.81|0
1646208600000|2022-03-02 08:10:00|511.19|508.33|509.64|506.78|511.19|508.33|509.64|506.78|0
1646208610000|2022-03-02 08:10:10|509.95|507.09|509.64|506.78|509.95|507.09|509.02|506.16|0
1646208620000|2022-03-02 08:10:20|509.02|506.16|508.1|505.24|509.02|506.16|507.78|504.92|0
1646208630000|2022-03-02 08:10:30|507.48|504.62|505.42|502.56|507.48|504.62|505.42|502.56|0
1646208640000|2022-03-02 08:10:40|505.11|502.25|504.7|501.84|505.11|502.25|504.49|501.63|0
1646208650000|2022-03-02 08:10:50|504.08|501.22|504.9|502.04|504.9|502.04|504.08|501.22|0
1646208660000|2022-03-02 08:11:00|505.52|502.66|504.29|501.43|505.52|502.66|504.08|501.22|0
1646208670000|2022-03-02 08:11:10|503.67|500.81|503.67|500.81|503.67|500.81|503.47|500.61|0
1646208680000|2022-03-02 08:11:20|502.65|499.79|501.83|498.97|502.65|499.79|501.21|498.35|0
1646208690000|2022-03-02 08:11:30|502.65|499.79|503.06|500.2|503.06|500.2|502.65|499.79|0
1646208700000|2022-03-02 08:11:40|502.85|499.99|501.62|498.76|502.85|499.99|501.62|498.76|0
1646208710000|2022-03-02 08:11:50|501.93|499.07|502.75|499.89|502.75|499.89|501.93|499.07|0
1646208720000|2022-03-02 08:12:00|502.85|499.99|503.47|500.61|503.47|500.61|502.85|499.99|0
1646208730000|2022-03-02 08:12:10|502.65|499.79|504.49|501.63|504.49|501.63|502.65|499.79|0
1646208740000|2022-03-02 08:12:20|503.88|501.02|504.08|501.22|504.08|501.22|503.88|501.02|0
1646208750000|2022-03-02 08:12:30|503.37|500.51|502.85|499.99|503.88|501.02|502.85|499.99|0
1646208760000|2022-03-02 08:12:40|502.55|499.69|503.88|501.02|503.88|501.02|502.55|499.69|0
1646208770000|2022-03-02 08:12:50|504.29|501.43|504.7|501.84|504.7|501.84|504.08|501.22|0
1646208780000|2022-03-02 08:13:00|504.49|501.63|505.52|502.66|505.52|502.66|504.49|501.63|0
1646208790000|2022-03-02 08:13:10|505.31|502.45|505.72|502.86|505.72|502.86|505.31|502.45|0
1646208800000|2022-03-02 08:13:20|505.22|502.36|505.93|503.07|505.93|503.07|505.22|502.36|0
1646208810000|2022-03-02 08:13:30|506.14|503.28|505.72|502.86|506.14|503.28|505.31|502.45|0
1646208820000|2022-03-02 08:13:40|504.49|501.63|504.08|501.22|504.7|501.84|504.08|501.22|0
1646208830000|2022-03-02 08:13:50|503.67|500.81|503.98|501.12|503.98|501.12|502.85|499.99|0
1646208840000|2022-03-02 08:14:00|503.47|500.61|505.31|502.45|505.31|502.45|503.47|500.61|0
1646208850000|2022-03-02 08:14:10|504.7|501.84|505.11|502.25|505.21|502.35|504.7|501.84|0
1646208860000|2022-03-02 08:14:20|504.29|501.43|503.88|501.02|504.29|501.43|503.46|500.6|0
1646208870000|2022-03-02 08:14:30|503.37|500.51|504.19|501.33|504.19|501.33|503.37|500.51|0
1646208880000|2022-03-02 08:14:40|504.29|501.43|503.67|500.81|504.8|501.94|503.67|500.81|0
1646208890000|2022-03-02 08:14:50|504.29|501.43|503.37|500.51|504.29|501.43|503.37|500.51|0
1646208900000|2022-03-02 08:15:00|503.26|500.4|503.88|501.02|503.88|501.02|503.26|500.4|0
1646208910000|2022-03-02 08:15:10|503.26|500.4|502.75|499.89|503.26|500.4|502.75|499.89|0
1646208920000|2022-03-02 08:15:20|502.34|499.48|500.8|497.94|502.34|499.48|500.8|497.94|0
1646208930000|2022-03-02 08:15:30|500.91|498.05|499.98|497.12|501.21|498.35|499.98|497.12|0
1646208940000|2022-03-02 08:15:40|500.5|497.64|502.03|499.17|502.03|499.17|500.5|497.64|0
1646208950000|2022-03-02 08:15:50|502.23|499.37|502.44|499.58|502.44|499.58|502.03|499.17|0
1646208960000|2022-03-02 08:16:00|502.03|499.17|500.39|497.53|502.23|499.37|500.39|497.53|0
1646208970000|2022-03-02 08:16:10|500.59|497.73|498.55|495.69|500.59|497.73|498.55|495.69|0
1646208980000|2022-03-02 08:16:20|498.35|495.49|494.27|491.41|498.35|495.49|494.27|491.41|0
1646208990000|2022-03-02 08:16:30|495.08|492.22|496.1|493.24|496.1|493.24|495.08|492.22|0
1646209000000|2022-03-02 08:16:40|497.02|494.16|497.02|494.16|497.02|494.16|496.61|493.75|0
1646209010000|2022-03-02 08:16:50|496.82|493.96|496.92|494.06|496.92|494.06|496.71|493.85|0
1646209020000|2022-03-02 08:17:00|496.82|493.96|496.3|493.44|496.82|493.96|496.3|493.44|0
1646209030000|2022-03-02 08:17:10|496|493.14|494.98|492.12|496|493.14|494.67|491.81|0
1646209040000|2022-03-02 08:17:20|494.78|491.92|495.8|492.94|495.9|493.04|494.78|491.92|0
1646209050000|2022-03-02 08:17:30|495.9|493.04|494.67|491.81|495.9|493.04|494.67|491.81|0
1646209060000|2022-03-02 08:17:40|494.88|492.02|496.3|493.44|496.3|493.44|494.88|492.02|0
1646209070000|2022-03-02 08:17:50|495.9|493.04|495.49|492.63|495.9|493.04|494.88|492.02|0
1646209080000|2022-03-02 08:18:00|495.28|492.42|495.49|492.63|495.49|492.63|495.28|492.42|0
1646209090000|2022-03-02 08:18:10|495.8|492.94|495.59|492.73|496|493.14|495.59|492.73|0
1646209100000|2022-03-02 08:18:20|496.21|493.35|495.49|492.63|496.41|493.55|495.49|492.63|0
1646209110000|2022-03-02 08:18:30|495.08|492.22|494.27|491.41|495.08|492.22|494.27|491.41|0
1646209120000|2022-03-02 08:18:40|494.67|491.81|494.67|491.81|495.08|492.22|494.47|491.61|0
1646209130000|2022-03-02 08:18:50|494.88|492.02|495.59|492.73|495.69|492.83|494.88|492.02|0
1646209140000|2022-03-02 08:19:00|495.08|492.22|495.59|492.73|495.59|492.73|495.08|492.22|0
1646209150000|2022-03-02 08:19:10|496.1|493.24|495.28|492.42|496.1|493.24|495.28|492.42|0
1646209160000|2022-03-02 08:19:20|495.49|492.63|495.08|492.22|495.49|492.63|495.08|492.22|0
1646209170000|2022-03-02 08:19:30|495.28|492.42|496.3|493.44|496.3|493.44|495.28|492.42|0
1646209180000|2022-03-02 08:19:40|495.8|492.94|494.88|492.02|495.8|492.94|494.88|492.02|0
1646209190000|2022-03-02 08:19:50|494.57|491.71|493.65|490.79|494.57|491.71|493.65|490.79|0
1646209200000|2022-03-02 08:20:00|494.67|491.81|495.28|492.42|495.49|492.63|494.67|491.81|0
1646209210000|2022-03-02 08:20:10|495.19|492.33|493.65|490.79|495.19|492.33|493.65|490.79|0
1646209220000|2022-03-02 08:20:20|493.76|490.9|493.45|490.59|493.76|490.9|493.45|490.59|0
1646209230000|2022-03-02 08:20:30|494.06|491.2|491.89|489.03|495.19|492.33|491.89|489.03|0
1646209240000|2022-03-02 08:20:40|492.3|489.44|491.49|488.63|492.3|489.44|491.49|488.63|0
1646209250000|2022-03-02 08:20:50|491.69|488.83|491.08|488.22|491.69|488.83|489.64|486.78|0
1646209260000|2022-03-02 08:21:00|490.46|487.6|491.28|488.42|491.28|488.42|490.46|487.6|0
1646209270000|2022-03-02 08:21:10|491.49|488.63|491.69|488.83|491.69|488.83|491.28|488.42|0
1646209280000|2022-03-02 08:21:20|491.89|489.03|491.89|489.03|491.89|489.03|491.89|489.03|0
1646209290000|2022-03-02 08:21:30|491.28|488.42|492.1|489.24|492.1|489.24|491.28|488.42|0
1646209300000|2022-03-02 08:21:40|492.51|489.65|492.71|489.85|492.92|490.06|492.51|489.65|0
1646209310000|2022-03-02 08:21:50|493.23|490.37|494.25|491.39|494.25|491.39|493.23|490.37|0
1646209320000|2022-03-02 08:22:00|493.53|490.67|493.23|490.37|493.94|491.08|493.23|490.37|0
1646209330000|2022-03-02 08:22:10|493.43|490.57|493.12|490.26|493.43|490.57|492.71|489.85|0
1646209340000|2022-03-02 08:22:20|492.92|490.06|492.71|489.85|493.43|490.57|492.71|489.85|0
1646209350000|2022-03-02 08:22:30|492.51|489.65|490.67|487.81|492.51|489.65|490.67|487.81|0
1646209360000|2022-03-02 08:22:40|490.26|487.4|490.26|487.4|490.67|487.81|490.26|487.4|0
1646209370000|2022-03-02 08:22:50|490.67|487.81|488.94|486.08|490.67|487.81|488.94|486.08|0
1646209380000|2022-03-02 08:23:00|489.76|486.9|488.63|485.77|489.76|486.9|488.63|485.77|0
1646209390000|2022-03-02 08:23:10|488.23|485.37|486.8|483.94|488.23|485.37|486.8|483.94|0
1646209400000|2022-03-02 08:23:20|486.39|483.53|488.84|485.98|488.84|485.98|486.39|483.53|0
1646209410000|2022-03-02 08:23:30|488.02|485.16|487.41|484.55|488.02|485.16|487|484.14|0
1646209420000|2022-03-02 08:23:40|488.02|485.16|487.82|484.96|488.02|485.16|487.82|484.96|0
1646209430000|2022-03-02 08:23:50|486.8|483.94|486.6|483.74|487|484.14|486.5|483.64|0
1646209440000|2022-03-02 08:24:00|486.91|484.05|486.6|483.74|486.91|484.05|486.3|483.44|0
1646209450000|2022-03-02 08:24:10|486.7|483.84|486.7|483.84|486.7|483.84|486.6|483.74|0
1646209460000|2022-03-02 08:24:20|486.19|483.33|486.8|483.94|486.8|483.94|485.78|482.92|0
1646209470000|2022-03-02 08:24:30|487|484.14|486.8|483.94|487.21|484.35|486.8|483.94|0
1646209480000|2022-03-02 08:24:40|486.5|483.64|486.8|483.94|486.8|483.94|486.19|483.33|0
1646209490000|2022-03-02 08:24:50|486.6|483.74|486.6|483.74|486.8|483.94|486.19|483.33|0
1646209500000|2022-03-02 08:25:00|486.39|483.53|486.8|483.94|487|484.14|485.58|482.72|0
1646209510000|2022-03-02 08:25:10|487.31|484.45|487|484.14|487.61|484.75|487|484.14|0
1646209520000|2022-03-02 08:25:20|486.8|483.94|486.39|483.53|486.8|483.94|486.09|483.23|0
1646209530000|2022-03-02 08:25:30|487|484.14|486.8|483.94|487.21|484.35|486.8|483.94|0
1646209540000|2022-03-02 08:25:40|487.11|484.25|486.6|483.74|487.21|484.35|486.6|483.74|0
1646209550000|2022-03-02 08:25:50|487|484.14|487.72|484.86|487.82|484.96|487|484.14|0
1646209560000|2022-03-02 08:26:00|487.41|484.55|488.22|485.36|488.22|485.36|487.31|484.45|0
1646209570000|2022-03-02 08:26:10|488.02|485.16|486.91|484.05|488.02|485.16|486.91|484.05|0
1646209580000|2022-03-02 08:26:20|487.61|484.75|486.8|483.94|487.61|484.75|486.8|483.94|0
1646209590000|2022-03-02 08:26:30|486.3|483.44|487.21|484.35|487.21|484.35|486.19|483.33|0
1646209600000|2022-03-02 08:26:40|487.82|484.96|488.02|485.16|488.43|485.57|487.82|484.96|0
1646209610000|2022-03-02 08:26:50|488.63|485.77|488.13|485.27|488.63|485.77|488.13|485.27|0
1646209620000|2022-03-02 08:27:00|488.43|485.57|488.22|485.36|488.63|485.77|488.22|485.36|0
1646209630000|2022-03-02 08:27:10|487.61|484.75|487.52|484.66|487.61|484.75|487.41|484.55|0
1646209640000|2022-03-02 08:27:20|486.19|483.33|487.82|484.96|487.82|484.96|486.19|483.33|0
1646209650000|2022-03-02 08:27:30|487.61|484.75|487.61|484.75|487.82|484.96|487.21|484.35|0
1646209660000|2022-03-02 08:27:40|487.82|484.96|487.92|485.06|487.92|485.06|487.41|484.55|0
1646209670000|2022-03-02 08:27:50|487|484.14|486.8|483.94|487.21|484.35|486.8|483.94|0
1646209680000|2022-03-02 08:28:00|487|484.14|488.02|485.16|488.02|485.16|487|484.14|0
1646209690000|2022-03-02 08:28:10|487.82|484.96|487.82|484.96|488.02|485.16|487.21|484.35|0
1646209700000|2022-03-02 08:28:20|488.02|485.16|487.61|484.75|488.02|485.16|487.41|484.55|0
1646209710000|2022-03-02 08:28:30|487.82|484.96|487.61|484.75|487.82|484.96|487.61|484.75|0
1646209720000|2022-03-02 08:28:40|488.02|485.16|488.83|485.97|488.83|485.97|487.82|484.96|0
1646209730000|2022-03-02 08:28:50|488.02|485.16|487.82|484.96|488.02|485.16|487.82|484.96|0
1646209740000|2022-03-02 08:29:00|488.43|485.57|487.92|485.06|488.43|485.57|487.92|485.06|0
1646209750000|2022-03-02 08:29:10|488.43|485.57|488.63|485.77|488.83|485.97|488.43|485.57|0
1646209760000|2022-03-02 08:29:20|489.04|486.18|489.04|486.18|489.24|486.38|489.04|486.18|0
1646209770000|2022-03-02 08:29:30|488.83|485.97|488.83|485.97|488.83|485.97|488.12|485.26|0
1646209780000|2022-03-02 08:29:40|489.04|486.18|489.24|486.38|489.24|486.38|488.83|485.97|0
1646209790000|2022-03-02 08:29:50|489.65|486.79|489.65|486.79|489.65|486.79|489.44|486.58|0
1646209800000|2022-03-02 08:30:00|489.44|486.58|490.67|487.81|490.87|488.01|489.44|486.58|0
1646209810000|2022-03-02 08:30:10|490.57|487.71|491.08|488.22|491.08|488.22|490.57|487.71|0
1646209820000|2022-03-02 08:30:20|490.67|487.81|490.46|487.6|490.87|488.01|490.46|487.6|0
1646209830000|2022-03-02 08:30:30|489.44|486.58|488.43|485.57|489.44|486.58|488.43|485.57|0
1646209840000|2022-03-02 08:30:40|488.83|485.97|489.65|486.79|489.65|486.79|488.74|485.88|0
1646209850000|2022-03-02 08:30:50|489.44|486.58|489.24|486.38|489.44|486.58|489.24|486.38|0
1646209860000|2022-03-02 08:31:00|489.65|486.79|489.04|486.18|489.65|486.79|488.74|485.88|0
1646209870000|2022-03-02 08:31:10|489.44|486.58|488.94|486.08|489.65|486.79|488.94|486.08|0
1646209880000|2022-03-02 08:31:20|488.83|485.97|488.94|486.08|489.44|486.58|488.83|485.97|0
1646209890000|2022-03-02 08:31:30|488.63|485.77|488.43|485.57|488.63|485.77|488.33|485.47|0
1646209900000|2022-03-02 08:31:40|488.22|485.36|487.31|484.45|488.22|485.36|487.31|484.45|0
1646209910000|2022-03-02 08:31:50|487|484.14|488.02|485.16|488.02|485.16|487|484.14|0
1646209920000|2022-03-02 08:32:00|487.41|484.55|487.11|484.25|487.61|484.75|487.11|484.25|0
1646209930000|2022-03-02 08:32:10|487.41|484.55|488.02|485.16|488.02|485.16|486.59|483.73|0
1646209940000|2022-03-02 08:32:20|489.04|486.18|488.63|485.77|489.14|486.28|488.63|485.77|0
1646209950000|2022-03-02 08:32:30|488.43|485.57|488.02|485.16|488.43|485.57|488.02|485.16|0
1646209960000|2022-03-02 08:32:40|488.12|485.26|488.63|485.77|488.63|485.77|488.12|485.26|0
1646209970000|2022-03-02 08:32:50|488.22|485.36|488.42|485.56|488.43|485.57|487.81|484.95|0
1646209980000|2022-03-02 08:33:00|488.94|486.08|488.83|485.97|489.14|486.28|488.63|485.77|0
1646209990000|2022-03-02 08:33:10|488.22|485.36|488.63|485.77|488.83|485.97|488.22|485.36|0
1646210000000|2022-03-02 08:33:20|488.12|485.26|487.81|484.95|488.12|485.26|487.81|484.95|0
1646210010000|2022-03-02 08:33:30|488.83|485.97|489.65|486.79|489.65|486.79|488.83|485.97|0
1646210020000|2022-03-02 08:33:40|489.04|486.18|489.44|486.58|489.44|486.58|489.04|486.18|0
1646210030000|2022-03-02 08:33:50|490.16|487.3|489.65|486.79|490.16|487.3|489.24|486.38|0
1646210040000|2022-03-02 08:34:00|488.83|485.97|489.24|486.38|489.44|486.58|488.83|485.97|0
1646210050000|2022-03-02 08:34:10|488.83|485.97|489.44|486.58|489.44|486.58|488.63|485.77|0
1646210060000|2022-03-02 08:34:20|489.35|486.49|489.44|486.58|489.55|486.69|489.35|486.49|0
1646210070000|2022-03-02 08:34:30|489.65|486.79|489.04|486.18|490.05|487.19|489.04|486.18|0
1646210080000|2022-03-02 08:34:40|488.83|485.97|488.94|486.08|489.14|486.28|488.83|485.97|0
1646210090000|2022-03-02 08:34:50|489.24|486.38|488.83|485.97|489.35|486.49|488.83|485.97|0
1646210100000|2022-03-02 08:35:00|489.35|486.49|488.42|485.56|489.35|486.49|488.33|485.47|0
1646210110000|2022-03-02 08:35:10|488.83|485.97|487.2|484.34|488.83|485.97|487.2|484.34|0
1646210120000|2022-03-02 08:35:20|487.81|484.95|487.92|485.06|487.92|485.06|487.61|484.75|0
1646210130000|2022-03-02 08:35:30|488.02|485.16|488.33|485.47|488.33|485.47|487.92|485.06|0
1646210140000|2022-03-02 08:35:40|488.63|485.77|490.05|487.19|490.05|487.19|488.63|485.77|0
1646210150000|2022-03-02 08:35:50|490.26|487.4|489.65|486.79|490.26|487.4|489.65|486.79|0
1646210160000|2022-03-02 08:36:00|489.75|486.89|489.65|486.79|489.75|486.89|489.34|486.48|0
1646210170000|2022-03-02 08:36:10|488.83|485.97|489.44|486.58|489.44|486.58|488.83|485.97|0
1646210180000|2022-03-02 08:36:20|489.85|486.99|489.03|486.17|489.85|486.99|489.03|486.17|0
1646210190000|2022-03-02 08:36:30|489.44|486.58|489.24|486.38|489.44|486.58|489.24|486.38|0
1646210200000|2022-03-02 08:36:40|489.44|486.58|490.67|487.81|490.67|487.81|489.44|486.58|0
1646210210000|2022-03-02 08:36:50|491.28|488.42|491.28|488.42|491.48|488.62|490.87|488.01|0
1646210220000|2022-03-02 08:37:00|491.18|488.32|492.1|489.24|492.1|489.24|491.18|488.32|0
1646210230000|2022-03-02 08:37:10|492.5|489.64|493.32|490.46|493.32|490.46|492.5|489.64|0
1646210240000|2022-03-02 08:37:20|493.53|490.67|493.73|490.87|493.73|490.87|493.32|490.46|0
1646210250000|2022-03-02 08:37:30|493.63|490.77|492.71|489.85|493.63|490.77|492.61|489.75|0
1646210260000|2022-03-02 08:37:40|493.32|490.46|493.12|490.26|493.32|490.46|493.12|490.26|0
1646210270000|2022-03-02 08:37:50|493.73|490.87|493.32|490.46|493.73|490.87|493.32|490.46|0
1646210280000|2022-03-02 08:38:00|492.71|489.85|492.09|489.23|492.71|489.85|491.89|489.03|0
1646210290000|2022-03-02 08:38:10|492.5|489.64|491.69|488.83|492.5|489.64|491.69|488.83|0
1646210300000|2022-03-02 08:38:20|491.18|488.32|491.38|488.52|491.38|488.52|491.18|488.32|0
1646210310000|2022-03-02 08:38:30|491.69|488.83|491.07|488.21|491.69|488.83|491.07|488.21|0
1646210320000|2022-03-02 08:38:40|491.28|488.42|490.67|487.81|491.48|488.62|490.57|487.71|0
1646210330000|2022-03-02 08:38:50|490.57|487.71|490.46|487.6|490.57|487.71|489.85|486.99|0
1646210340000|2022-03-02 08:39:00|490.67|487.81|490.67|487.81|490.67|487.81|490.67|487.81|0
1646210350000|2022-03-02 08:39:10|490.77|487.91|490.87|488.01|490.98|488.12|490.77|487.91|0
1646210360000|2022-03-02 08:39:20|490.46|487.6|491.18|488.32|491.18|488.32|490.46|487.6|0
1646210370000|2022-03-02 08:39:30|490.87|488.01|490.46|487.6|491.28|488.42|490.46|487.6|0
1646210380000|2022-03-02 08:39:40|490.57|487.71|489.64|486.78|490.77|487.91|489.64|486.78|0
1646210390000|2022-03-02 08:39:50|489.44|486.58|491.07|488.21|491.07|488.21|489.44|486.58|0
1646210400000|2022-03-02 08:40:00|490.57|487.71|490.05|487.19|491.48|488.62|490.05|487.19|0
1646210410000|2022-03-02 08:40:10|489.85|486.99|489.44|486.58|489.85|486.99|489.44|486.58|0
1646210420000|2022-03-02 08:40:20|489.64|486.78|489.14|486.28|489.64|486.78|489.03|486.17|0
1646210430000|2022-03-02 08:40:30|489.24|486.38|489.03|486.17|489.44|486.58|489.03|486.17|0
1646210440000|2022-03-02 08:40:40|488.63|485.77|490.66|487.8|490.66|487.8|488.63|485.77|0
1646210450000|2022-03-02 08:40:50|490.87|488.01|491.48|488.62|491.48|488.62|490.46|487.6|0
1646210460000|2022-03-02 08:41:00|491.28|488.42|491.69|488.83|491.79|488.93|491.28|488.42|0
1646210470000|2022-03-02 08:41:10|491.18|488.32|492.3|489.44|492.3|489.44|491.18|488.32|0
1646210480000|2022-03-02 08:41:20|492.09|489.23|491.68|488.82|492.09|489.23|491.68|488.82|0
1646210490000|2022-03-02 08:41:30|491.89|489.03|491.48|488.62|491.89|489.03|491.48|488.62|0
1646210500000|2022-03-02 08:41:40|491.07|488.21|491.28|488.42|491.28|488.42|491.07|488.21|0
1646210510000|2022-03-02 08:41:50|490.66|487.8|490.87|488.01|490.87|488.01|490.05|487.19|0
1646210520000|2022-03-02 08:42:00|490.66|487.8|491.68|488.82|491.68|488.82|490.66|487.8|0
1646210530000|2022-03-02 08:42:10|490.97|488.11|491.07|488.21|491.07|488.21|490.87|488.01|0
1646210540000|2022-03-02 08:42:20|490.26|487.4|491.79|488.93|492.09|489.23|490.26|487.4|0
1646210550000|2022-03-02 08:42:30|492.09|489.23|493.32|490.46|493.32|490.46|491.68|488.82|0
1646210560000|2022-03-02 08:42:40|492.91|490.05|493.12|490.26|493.32|490.46|492.91|490.05|0
1646210570000|2022-03-02 08:42:50|493.73|490.87|495.37|492.51|495.37|492.51|493.73|490.87|0
1646210580000|2022-03-02 08:43:00|494.96|492.1|494.86|492|495.16|492.3|494.86|492|0
1646210590000|2022-03-02 08:43:10|495.16|492.3|495.98|493.12|495.98|493.12|495.16|492.3|0
1646210600000|2022-03-02 08:43:20|496.29|493.43|496.8|493.94|497.32|494.46|496.29|493.43|0
1646210610000|2022-03-02 08:43:30|496.5|493.64|496.09|493.23|496.5|493.64|496.09|493.23|0
1646210620000|2022-03-02 08:43:40|495.98|493.12|495.98|493.12|496.39|493.53|495.98|493.12|0
1646210630000|2022-03-02 08:43:50|495.78|492.92|497.32|494.46|497.32|494.46|495.78|492.92|0
1646210640000|2022-03-02 08:44:00|497.93|495.07|497.62|494.76|497.93|495.07|497.62|494.76|0
1646210650000|2022-03-02 08:44:10|497.83|494.97|497.21|494.35|497.83|494.97|497.21|494.35|0
1646210660000|2022-03-02 08:44:20|497.01|494.15|497.01|494.15|497.62|494.76|497.01|494.15|0
1646210670000|2022-03-02 08:44:30|497.83|494.97|497.01|494.15|497.83|494.97|497.01|494.15|0
1646210680000|2022-03-02 08:44:40|496.8|493.94|497.62|494.76|497.62|494.76|496.8|493.94|0
1646210690000|2022-03-02 08:44:50|497.21|494.35|497.01|494.15|497.21|494.35|497.01|494.15|0
1646210700000|2022-03-02 08:45:00|496.91|494.05|496.09|493.23|496.91|494.05|496.09|493.23|0
1646210710000|2022-03-02 08:45:10|495.37|492.51|497.01|494.15|497.01|494.15|494.86|492|0
1646210720000|2022-03-02 08:45:20|496.8|493.94|496.29|493.43|496.8|493.94|496.29|493.43|0
1646210730000|2022-03-02 08:45:30|496.5|493.64|497.21|494.35|497.21|494.35|496.5|493.64|0
1646210740000|2022-03-02 08:45:40|497.11|494.25|497.42|494.56|497.62|494.76|497.11|494.25|0
1646210750000|2022-03-02 08:45:50|498.14|495.28|498.85|495.99|498.85|495.99|498.14|495.28|0
1646210760000|2022-03-02 08:46:00|499.06|496.2|499.06|496.2|500.09|497.23|499.06|496.2|0
1646210770000|2022-03-02 08:46:10|498.65|495.79|498.44|495.58|499.06|496.2|498.44|495.58|0
1646210780000|2022-03-02 08:46:20|498.65|495.79|497.83|494.97|498.65|495.79|497.62|494.76|0
1646210790000|2022-03-02 08:46:30|498.24|495.38|498.34|495.48|499.17|496.31|498.24|495.38|0
1646210800000|2022-03-02 08:46:40|497.62|494.76|497.62|494.76|497.93|495.07|497.62|494.76|0
1646210810000|2022-03-02 08:46:50|497.21|494.35|496.39|493.53|497.21|494.35|496.39|493.53|0
1646210820000|2022-03-02 08:47:00|496.91|494.05|496.39|493.53|496.91|494.05|496.39|493.53|0
1646210830000|2022-03-02 08:47:10|496.19|493.33|496.39|493.53|496.6|493.74|496.19|493.33|0
1646210840000|2022-03-02 08:47:20|496.8|493.94|496.8|493.94|496.8|493.94|496.8|493.94|0
1646210850000|2022-03-02 08:47:30|496.39|493.53|496.8|493.94|497.21|494.35|496.39|493.53|0
1646210860000|2022-03-02 08:47:40|496.6|493.74|497.01|494.15|497.01|494.15|496.6|493.74|0
1646210870000|2022-03-02 08:47:50|496.91|494.05|496.8|493.94|497.01|494.15|496.6|493.74|0
1646210880000|2022-03-02 08:48:00|496.91|494.05|496.8|493.94|496.91|494.05|496.5|493.64|0
1646210890000|2022-03-02 08:48:10|496.5|493.64|497.21|494.35|497.42|494.56|496.5|493.64|0
1646210900000|2022-03-02 08:48:20|497.83|494.97|497.73|494.87|497.83|494.97|497.42|494.56|0
1646210910000|2022-03-02 08:48:30|497.83|494.97|497.83|494.97|497.93|495.07|497.32|494.46|0
1646210920000|2022-03-02 08:48:40|497.52|494.66|497.83|494.97|497.83|494.97|497.42|494.56|0
1646210930000|2022-03-02 08:48:50|498.85|495.99|498.55|495.69|498.85|495.99|498.55|495.69|0
1646210940000|2022-03-02 08:49:00|498.34|495.48|498.34|495.48|498.34|495.48|498.03|495.17|0
1646210950000|2022-03-02 08:49:10|497.83|494.97|497.73|494.87|497.93|495.07|497.73|494.87|0
1646210960000|2022-03-02 08:49:20|497.83|494.97|497.62|494.76|498.03|495.17|497.62|494.76|0
1646210970000|2022-03-02 08:49:30|497.52|494.66|498.03|495.17|498.03|495.17|497.42|494.56|0
1646210980000|2022-03-02 08:49:40|498.14|495.28|496.8|493.94|498.14|495.28|496.7|493.84|0
1646210990000|2022-03-02 08:49:50|496.39|493.53|497.62|494.76|497.62|494.76|496.39|493.53|0
1646211000000|2022-03-02 08:50:00|497.42|494.56|496.8|493.94|497.42|494.56|496.8|493.94|0
1646211010000|2022-03-02 08:50:10|497|494.14|497|494.14|497|494.14|497|494.14|0
1646211020000|2022-03-02 08:50:20|496.59|493.73|496.8|493.94|497|494.14|496.59|493.73|0
1646211030000|2022-03-02 08:50:30|496.59|493.73|496.59|493.73|496.59|493.73|496.39|493.53|0
1646211040000|2022-03-02 08:50:40|495.98|493.12|496.18|493.32|496.18|493.32|495.98|493.12|0
1646211050000|2022-03-02 08:50:50|496.5|493.64|496.5|493.64|496.7|493.84|496.5|493.64|0
1646211060000|2022-03-02 08:51:00|495.98|493.12|495.98|493.12|496.59|493.73|495.98|493.12|0
1646211070000|2022-03-02 08:51:10|495.77|492.91|495.47|492.61|495.77|492.91|495.36|492.5|0
1646211080000|2022-03-02 08:51:20|495.36|492.5|494.75|491.89|495.36|492.5|494.75|491.89|0
1646211090000|2022-03-02 08:51:30|494.65|491.79|495.16|492.3|495.16|492.3|494.54|491.68|0
1646211100000|2022-03-02 08:51:40|494.75|491.89|494.95|492.09|495.36|492.5|494.75|491.89|0
1646211110000|2022-03-02 08:51:50|495.88|493.02|497.21|494.35|497.21|494.35|495.77|492.91|0
1646211120000|2022-03-02 08:52:00|498.03|495.17|497.83|494.97|498.03|495.17|497.62|494.76|0
1646211130000|2022-03-02 08:52:10|497.41|494.55|497.93|495.07|497.93|495.07|497.41|494.55|0
1646211140000|2022-03-02 08:52:20|498.14|495.28|498.85|495.99|498.85|495.99|498.14|495.28|0
1646211150000|2022-03-02 08:52:30|498.65|495.79|498.85|495.99|498.85|495.99|498.55|495.69|0
1646211160000|2022-03-02 08:52:40|498.65|495.79|498.85|495.99|498.85|495.99|498.65|495.79|0
1646211170000|2022-03-02 08:52:50|499.06|496.2|498.85|495.99|499.06|496.2|498.55|495.69|0
1646211180000|2022-03-02 08:53:00|498.65|495.79|499.26|496.4|499.26|496.4|498.65|495.79|0
1646211190000|2022-03-02 08:53:10|498.85|495.99|499.26|496.4|499.26|496.4|498.85|495.99|0
1646211200000|2022-03-02 08:53:20|501.53|498.67|501.22|498.36|501.53|498.67|501.22|498.36|0
1646211210000|2022-03-02 08:53:30|502.05|499.19|502.76|499.9|502.76|499.9|502.05|499.19|0
1646211220000|2022-03-02 08:53:40|503.18|500.32|502.15|499.29|503.18|500.32|502.15|499.29|0
1646211230000|2022-03-02 08:53:50|500.91|498.05|501.94|499.08|502.15|499.29|500.91|498.05|0
1646211240000|2022-03-02 08:54:00|502.76|499.9|501.94|499.08|502.76|499.9|501.94|499.08|0
1646211250000|2022-03-02 08:54:10|502.14|499.28|501.84|498.98|502.14|499.28|501.63|498.77|0
1646211260000|2022-03-02 08:54:20|501.32|498.46|500.29|497.43|501.43|498.57|500.29|497.43|0
1646211270000|2022-03-02 08:54:30|500.5|497.64|501.94|499.08|502.14|499.28|500.5|497.64|0
1646211280000|2022-03-02 08:54:40|501.73|498.87|501.94|499.08|501.94|499.08|501.73|498.87|0
1646211290000|2022-03-02 08:54:50|501.53|498.67|502.05|499.19|502.05|499.19|501.32|498.46|0
1646211300000|2022-03-02 08:55:00|501.94|499.08|501.11|498.25|501.94|499.08|501.11|498.25|0
1646211310000|2022-03-02 08:55:10|501.43|498.57|500.7|497.84|501.73|498.87|500.7|497.84|0
1646211320000|2022-03-02 08:55:20|500.29|497.43|500.6|497.74|500.6|497.74|500.29|497.43|0
1646211330000|2022-03-02 08:55:30|500.5|497.64|499.88|497.02|500.5|497.64|499.88|497.02|0
1646211340000|2022-03-02 08:55:40|499.57|496.71|500.19|497.33|500.4|497.54|499.57|496.71|0
1646211350000|2022-03-02 08:55:50|500.08|497.22|500.6|497.74|500.6|497.74|500.08|497.22|0
1646211360000|2022-03-02 08:56:00|500.81|497.95|500.5|497.64|500.81|497.95|500.5|497.64|0
1646211370000|2022-03-02 08:56:10|500.91|498.05|500.7|497.84|500.91|498.05|500.5|497.64|0
1646211380000|2022-03-02 08:56:20|500.4|497.54|500.29|497.43|500.7|497.84|500.29|497.43|0
1646211390000|2022-03-02 08:56:30|500.91|498.05|500.29|497.43|500.91|498.05|500.29|497.43|0
1646211400000|2022-03-02 08:56:40|500.5|497.64|500.4|497.54|500.5|497.64|500.08|497.22|0
1646211410000|2022-03-02 08:56:50|500.29|497.43|502.35|499.49|502.46|499.6|500.29|497.43|0
1646211420000|2022-03-02 08:57:00|502.25|499.39|502.76|499.9|502.76|499.9|501.94|499.08|0
1646211430000|2022-03-02 08:57:10|502.97|500.11|503.38|500.52|503.59|500.73|502.97|500.11|0
1646211440000|2022-03-02 08:57:20|504|501.14|502.56|499.7|504|501.14|502.35|499.49|0
1646211450000|2022-03-02 08:57:30|502.35|499.49|501.73|498.87|502.35|499.49|501.53|498.67|0
1646211460000|2022-03-02 08:57:40|501.94|499.08|501.32|498.46|501.94|499.08|501.32|498.46|0
1646211470000|2022-03-02 08:57:50|501.22|498.36|501.11|498.25|501.22|498.36|500.7|497.84|0
1646211480000|2022-03-02 08:58:00|500.7|497.84|500.29|497.43|500.7|497.84|500.29|497.43|0
1646211490000|2022-03-02 08:58:10|500.19|497.33|500.08|497.22|500.29|497.43|499.67|496.81|0
1646211500000|2022-03-02 08:58:20|500.19|497.33|500.5|497.64|500.91|498.05|500.19|497.33|0
1646211510000|2022-03-02 08:58:30|500.29|497.43|500.19|497.33|500.29|497.43|499.88|497.02|0
1646211520000|2022-03-02 08:58:40|499.78|496.92|500.7|497.84|500.7|497.84|499.78|496.92|0
1646211530000|2022-03-02 08:58:50|501.53|498.67|500.5|497.64|501.53|498.67|500.08|497.22|0
1646211540000|2022-03-02 08:59:00|500.4|497.54|501.32|498.46|501.32|498.46|500.4|497.54|0
1646211550000|2022-03-02 08:59:10|500.7|497.84|501.01|498.15|501.01|498.15|500.08|497.22|0
1646211560000|2022-03-02 08:59:20|501.32|498.46|500.5|497.64|501.32|498.46|500.5|497.64|0
1646211570000|2022-03-02 08:59:30|500.81|497.95|500.91|498.05|501.11|498.25|500.7|497.84|0
1646211580000|2022-03-02 08:59:40|501.11|498.25|501.32|498.46|501.73|498.87|501.11|498.25|0
1646211590000|2022-03-02 08:59:50|501.22|498.36|501.94|499.08|502.14|499.28|501.22|498.36|0
1646211600000|2022-03-02 09:00:00|501.84|498.98|501.94|499.08|502.25|499.39|501.84|498.98|0
1646211610000|2022-03-02 09:00:10|502.04|499.18|501.32|498.46|502.04|499.18|501.32|498.46|0
1646211620000|2022-03-02 09:00:20|501.52|498.66|502.35|499.49|502.35|499.49|501.52|498.66|0
1646211630000|2022-03-02 09:00:30|502.55|499.69|503.38|500.52|503.38|500.52|502.55|499.69|0
1646211640000|2022-03-02 09:00:40|504.62|501.76|505.76|502.9|505.76|502.9|504.62|501.76|0
1646211650000|2022-03-02 09:00:50|505.97|503.11|505.03|502.17|506.27|503.41|505.03|502.17|0
1646211660000|2022-03-02 09:01:00|505.65|502.79|507.24|504.38|507.65|504.79|505.65|502.79|0
1646211670000|2022-03-02 09:01:10|507.35|504.49|507.45|504.59|507.45|504.59|506.94|504.08|0
1646211680000|2022-03-02 09:01:20|507.24|504.38|506.63|503.77|507.24|504.38|506.42|503.56|0
1646211690000|2022-03-02 09:01:30|505.8|502.94|506.01|503.15|506.01|503.15|505.8|502.94|0
1646211700000|2022-03-02 09:01:40|505.8|502.94|505.8|502.94|506.01|503.15|505.6|502.74|0
1646211710000|2022-03-02 09:01:50|505.6|502.74|506.01|503.15|506.01|503.15|505.6|502.74|0
1646211720000|2022-03-02 09:02:00|506.42|503.56|506.63|503.77|506.63|503.77|506.21|503.35|0
1646211730000|2022-03-02 09:02:10|506.21|503.35|507.04|504.18|507.04|504.18|506.21|503.35|0
1646211740000|2022-03-02 09:02:20|506.83|503.97|507.04|504.18|507.04|504.18|506.42|503.56|0
1646211750000|2022-03-02 09:02:30|506.94|504.08|506.94|504.08|506.94|504.08|506.94|504.08|0
1646211760000|2022-03-02 09:02:40|506.63|503.77|505.8|502.94|507.04|504.18|505.8|502.94|0
1646211770000|2022-03-02 09:02:50|505.5|502.64|506.63|503.77|506.63|503.77|505.39|502.53|0
1646211780000|2022-03-02 09:03:00|506.42|503.56|506.42|503.56|506.63|503.77|506.42|503.56|0
1646211790000|2022-03-02 09:03:10|506.62|503.76|506.01|503.15|506.62|503.76|506.01|503.15|0
1646211800000|2022-03-02 09:03:20|505.8|502.94|505.5|502.64|505.8|502.94|505.5|502.64|0
1646211810000|2022-03-02 09:03:30|505.39|502.53|505.39|502.53|505.6|502.74|505.39|502.53|0
1646211820000|2022-03-02 09:03:40|505.6|502.74|506.62|503.76|506.62|503.76|505.6|502.74|0
1646211830000|2022-03-02 09:03:50|506.42|503.56|507.04|504.18|507.04|504.18|506.42|503.56|0
1646211840000|2022-03-02 09:04:00|506.83|503.97|507.04|504.18|507.24|504.38|506.83|503.97|0
1646211850000|2022-03-02 09:04:10|507.24|504.38|505.8|502.94|507.24|504.38|505.8|502.94|0
1646211860000|2022-03-02 09:04:20|505.19|502.33|506.11|503.25|506.11|503.25|505.19|502.33|0
1646211870000|2022-03-02 09:04:30|506.32|503.46|506.62|503.76|506.62|503.76|506.21|503.35|0
1646211880000|2022-03-02 09:04:40|506.21|503.35|506.42|503.56|506.42|503.56|506.01|503.15|0
1646211890000|2022-03-02 09:04:50|506.53|503.67|505.7|502.84|506.53|503.67|505.7|502.84|0
1646211900000|2022-03-02 09:05:00|506.01|503.15|505.19|502.33|506.01|503.15|505.19|502.33|0
1646211910000|2022-03-02 09:05:10|505.29|502.43|504.27|501.41|505.29|502.43|504.27|501.41|0
1646211920000|2022-03-02 09:05:20|503.86|501|502.32|499.46|503.86|501|502.32|499.46|0
1646211930000|2022-03-02 09:05:30|502.52|499.66|502.73|499.87|502.73|499.87|502.52|499.66|0
1646211940000|2022-03-02 09:05:40|502.72|499.86|502.93|500.07|503.13|500.27|502.72|499.86|0
1646211950000|2022-03-02 09:05:50|502.63|499.77|501.91|499.05|502.83|499.97|501.91|499.05|0
1646211960000|2022-03-02 09:06:00|501.7|498.84|502.52|499.66|502.52|499.66|501.7|498.84|0
1646211970000|2022-03-02 09:06:10|502.32|499.46|501.91|499.05|502.32|499.46|501.91|499.05|0
1646211980000|2022-03-02 09:06:20|502.01|499.15|501.7|498.84|502.11|499.25|501.7|498.84|0
1646211990000|2022-03-02 09:06:30|501.5|498.64|501.5|498.64|501.5|498.64|501.09|498.23|0
1646212000000|2022-03-02 09:06:40|501.09|498.23|500.06|497.2|501.09|498.23|500.06|497.2|0
1646212010000|2022-03-02 09:06:50|500.27|497.41|500.47|497.61|500.88|498.02|500.27|497.41|0
1646212020000|2022-03-02 09:07:00|500.37|497.51|500.27|497.41|500.37|497.51|500.06|497.2|0
1646212030000|2022-03-02 09:07:10|500.06|497.2|499.66|496.8|500.06|497.2|499.66|496.8|0
1646212040000|2022-03-02 09:07:20|499.76|496.9|499.66|496.8|499.76|496.9|499.66|496.8|0
1646212050000|2022-03-02 09:07:30|499.45|496.59|499.04|496.18|499.86|497|499.04|496.18|0
1646212060000|2022-03-02 09:07:40|498.63|495.77|498.43|495.57|498.63|495.77|498.43|495.57|0
1646212070000|2022-03-02 09:07:50|498.23|495.37|498.23|495.37|498.43|495.57|498.23|495.37|0
1646212080000|2022-03-02 09:08:00|498.02|495.16|498.13|495.27|498.23|495.37|498.02|495.16|0
1646212090000|2022-03-02 09:08:10|497.82|494.96|498.02|495.16|498.02|495.16|497.72|494.86|0
1646212100000|2022-03-02 09:08:20|498.43|495.57|498.84|495.98|499.04|496.18|498.43|495.57|0
1646212110000|2022-03-02 09:08:30|499.65|496.79|499.65|496.79|499.86|497|499.56|496.7|0
1646212120000|2022-03-02 09:08:40|500.06|497.2|500.27|497.41|500.47|497.61|500.06|497.2|0
1646212130000|2022-03-02 09:08:50|500.68|497.82|500.88|498.02|500.88|498.02|500.58|497.72|0
1646212140000|2022-03-02 09:09:00|500.68|497.82|500.27|497.41|500.68|497.82|500.06|497.2|0
1646212150000|2022-03-02 09:09:10|500.68|497.82|500.78|497.92|500.88|498.02|500.68|497.82|0
1646212160000|2022-03-02 09:09:20|500.47|497.61|500.47|497.61|500.47|497.61|500.27|497.41|0
1646212170000|2022-03-02 09:09:30|499.86|497|500.06|497.2|500.27|497.41|499.86|497|0
1646212180000|2022-03-02 09:09:40|499.04|496.18|498.13|495.27|499.04|496.18|498.13|495.27|0
1646212190000|2022-03-02 09:09:50|498.43|495.57|498.02|495.16|498.54|495.68|498.02|495.16|0
1646212200000|2022-03-02 09:10:00|498.13|495.27|497.82|494.96|498.13|495.27|497.61|494.75|0
1646212210000|2022-03-02 09:10:10|497.41|494.55|496.8|493.94|497.41|494.55|496.8|493.94|0
1646212220000|2022-03-02 09:10:20|497|494.14|497.61|494.75|497.61|494.75|497|494.14|0
1646212230000|2022-03-02 09:10:30|497|494.14|497.82|494.96|497.82|494.96|497|494.14|0
1646212240000|2022-03-02 09:10:40|497.61|494.75|497.41|494.55|497.82|494.96|497.41|494.55|0
1646212250000|2022-03-02 09:10:50|496.59|493.73|496.59|493.73|496.59|493.73|496.39|493.53|0
1646212260000|2022-03-02 09:11:00|496.7|493.84|496.9|494.04|496.9|494.04|496.7|493.84|0
1646212270000|2022-03-02 09:11:10|495.98|493.12|495.37|492.51|495.98|493.12|495.17|492.31|0
1646212280000|2022-03-02 09:11:20|495.17|492.31|494.46|491.6|495.37|492.51|494.46|491.6|0
1646212290000|2022-03-02 09:11:30|494.05|491.19|493.74|490.88|494.05|491.19|493.74|490.88|0
1646212300000|2022-03-02 09:11:40|493.95|491.09|493.44|490.58|493.95|491.09|493.44|490.58|0
1646212310000|2022-03-02 09:11:50|493.95|491.09|494.15|491.29|494.26|491.4|493.95|491.09|0
1646212320000|2022-03-02 09:12:00|493.85|490.99|494.05|491.19|494.56|491.7|493.85|490.99|0
1646212330000|2022-03-02 09:12:10|494.56|491.7|494.96|492.1|495.17|492.31|494.56|491.7|0
1646212340000|2022-03-02 09:12:20|495.07|492.21|495.57|492.71|495.57|492.71|495.07|492.21|0
1646212350000|2022-03-02 09:12:30|495.37|492.51|494.05|491.19|495.37|492.51|494.05|491.19|0
1646212360000|2022-03-02 09:12:40|493.95|491.09|493.74|490.88|494.15|491.29|493.74|490.88|0
1646212370000|2022-03-02 09:12:50|493.85|490.99|494.05|491.19|494.05|491.19|493.85|490.99|0
1646212380000|2022-03-02 09:13:00|493.95|491.09|494.35|491.49|494.35|491.49|493.95|491.09|0
1646212390000|2022-03-02 09:13:10|494.76|491.9|494.66|491.8|494.76|491.9|494.66|491.8|0
1646212400000|2022-03-02 09:13:20|494.56|491.7|494.15|491.29|494.56|491.7|494.05|491.19|0
1646212410000|2022-03-02 09:13:30|493.95|491.09|494.15|491.29|494.15|491.29|493.95|491.09|0
1646212420000|2022-03-02 09:13:40|494.05|491.19|493.65|490.79|494.15|491.29|493.65|490.79|0
1646212430000|2022-03-02 09:13:50|493.74|490.88|492.73|489.87|493.74|490.88|492.73|489.87|0
1646212440000|2022-03-02 09:14:00|492.83|489.97|494.15|491.29|494.15|491.29|492.83|489.97|0
1646212450000|2022-03-02 09:14:10|494.35|491.49|495.68|492.82|495.68|492.82|494.35|491.49|0
1646212460000|2022-03-02 09:14:20|495.78|492.92|495.68|492.82|495.78|492.92|495.57|492.71|0
1646212470000|2022-03-02 09:14:30|495.78|492.92|495.57|492.71|495.78|492.92|495.57|492.71|0
1646212480000|2022-03-02 09:14:40|494.96|492.1|494.25|491.39|494.96|492.1|494.15|491.29|0
1646212490000|2022-03-02 09:14:50|494.35|491.49|494.87|492.01|494.87|492.01|494.25|491.39|0
1646212500000|2022-03-02 09:15:00|494.35|491.49|493.54|490.68|494.35|491.49|492.93|490.07|0
1646212510000|2022-03-02 09:15:10|493.24|490.38|493.34|490.48|493.44|490.58|493.13|490.27|0
1646212520000|2022-03-02 09:15:20|493.13|490.27|492.32|489.46|493.13|490.27|492.32|489.46|0
1646212530000|2022-03-02 09:15:30|492.63|489.77|492.73|489.87|492.83|489.97|492.63|489.77|0
1646212540000|2022-03-02 09:15:40|492.22|489.36|491.91|489.05|492.22|489.36|491.91|489.05|0
1646212550000|2022-03-02 09:15:50|492.12|489.26|492.43|489.57|492.52|489.66|492.12|489.26|0
1646212560000|2022-03-02 09:16:00|492.73|489.87|492.43|489.57|492.73|489.87|492.43|489.57|0
1646212570000|2022-03-02 09:16:10|492.22|489.36|492.12|489.26|492.32|489.46|492.12|489.26|0
1646212580000|2022-03-02 09:16:20|492.32|489.46|493.13|490.27|493.24|490.38|492.32|489.46|0
1646212590000|2022-03-02 09:16:30|492.93|490.07|493.34|490.48|493.34|490.48|492.93|490.07|0
1646212600000|2022-03-02 09:16:40|493.54|490.68|493.24|490.38|493.54|490.68|493.13|490.27|0
1646212610000|2022-03-02 09:16:50|493.34|490.48|493.94|491.08|493.94|491.08|493.34|490.48|0
1646212620000|2022-03-02 09:17:00|493.85|490.99|493.85|490.99|494.46|491.6|493.85|490.99|0
1646212630000|2022-03-02 09:17:10|493.74|490.88|493.74|490.88|493.74|490.88|493.74|490.88|0
1646212640000|2022-03-02 09:17:20|494.05|491.19|494.05|491.19|494.15|491.29|494.05|491.19|0
1646212650000|2022-03-02 09:17:30|493.85|490.99|494.35|491.49|494.35|491.49|493.85|490.99|0
1646212660000|2022-03-02 09:17:40|494.15|491.29|494.46|491.6|494.46|491.6|494.05|491.19|0
1646212670000|2022-03-02 09:17:50|494.96|492.1|494.46|491.6|494.96|492.1|494.46|491.6|0
1646212680000|2022-03-02 09:18:00|494.05|491.19|494.05|491.19|494.25|491.39|494.05|491.19|0
1646212690000|2022-03-02 09:18:10|494.55|491.69|493.74|490.88|494.55|491.69|493.74|490.88|0
1646212700000|2022-03-02 09:18:20|494.35|491.49|494.05|491.19|494.35|491.49|493.85|490.99|0
1646212710000|2022-03-02 09:18:30|494.55|491.69|494.46|491.6|494.76|491.9|494.46|491.6|0
1646212720000|2022-03-02 09:18:40|493.74|490.88|493.74|490.88|493.85|490.99|493.74|490.88|0
1646212730000|2022-03-02 09:18:50|493.64|490.78|493.64|490.78|493.74|490.88|493.64|490.78|0
1646212740000|2022-03-02 09:19:00|493.54|490.68|493.74|490.88|493.74|490.88|493.54|490.68|0
1646212750000|2022-03-02 09:19:10|493.85|490.99|493.64|490.78|494.15|491.29|493.64|490.78|0
1646212760000|2022-03-02 09:19:20|493.74|490.88|494.25|491.39|494.25|491.39|493.64|490.78|0
1646212770000|2022-03-02 09:19:30|494.15|491.29|493.64|490.78|494.15|491.29|493.64|490.78|0
1646212780000|2022-03-02 09:19:40|493.85|490.99|494.46|491.6|494.46|491.6|493.85|490.99|0
1646212790000|2022-03-02 09:19:50|494.55|491.69|494.25|491.39|494.66|491.8|494.25|491.39|0
1646212800000|2022-03-02 09:20:00|494.46|491.6|494.66|491.8|494.66|491.8|494.46|491.6|0
1646212810000|2022-03-02 09:20:10|494.35|491.49|494.05|491.19|494.35|491.49|493.94|491.08|0
1646212820000|2022-03-02 09:20:20|494.15|491.29|495.07|492.21|495.07|492.21|494.15|491.29|0
1646212830000|2022-03-02 09:20:30|495.27|492.41|495.37|492.51|495.37|492.51|495.27|492.41|0
1646212840000|2022-03-02 09:20:40|495.57|492.71|494.33|491.47|495.77|492.91|494.33|491.47|0
1646212850000|2022-03-02 09:20:50|493.92|491.06|493.92|491.06|493.92|491.06|493.82|490.96|0
1646212860000|2022-03-02 09:21:00|494.33|491.47|494.13|491.27|494.44|491.58|494.13|491.27|0
1646212870000|2022-03-02 09:21:10|493.51|490.65|493.82|490.96|493.82|490.96|493.11|490.25|0
1646212880000|2022-03-02 09:21:20|493.51|490.65|493.62|490.76|493.92|491.06|493.51|490.65|0
1646212890000|2022-03-02 09:21:30|493.42|490.56|493.92|491.06|493.92|491.06|493.21|490.35|0
1646212900000|2022-03-02 09:21:40|493.72|490.86|494.13|491.27|494.33|491.47|493.72|490.86|0
1646212910000|2022-03-02 09:21:50|493.92|491.06|494.13|491.27|494.23|491.37|493.92|491.06|0
1646212920000|2022-03-02 09:22:00|494.23|491.37|494.44|491.58|494.44|491.58|494.13|491.27|0
1646212930000|2022-03-02 09:22:10|494.53|491.67|494.03|491.17|494.53|491.67|493.62|490.76|0
1646212940000|2022-03-02 09:22:20|493.92|491.06|492.9|490.04|493.92|491.06|492.9|490.04|0
1646212950000|2022-03-02 09:22:30|493.1|490.24|493.41|490.55|493.41|490.55|493.1|490.24|0
1646212960000|2022-03-02 09:22:40|494.03|491.17|495.35|492.49|495.35|492.49|494.03|491.17|0
1646212970000|2022-03-02 09:22:50|495.05|492.19|494.53|491.67|495.05|492.19|494.53|491.67|0
1646212980000|2022-03-02 09:23:00|494.44|491.58|495.15|492.29|495.15|492.29|494.44|491.58|0
1646212990000|2022-03-02 09:23:10|495.25|492.39|496.78|493.92|496.78|493.92|495.25|492.39|0
1646213000000|2022-03-02 09:23:20|496.69|493.83|497.5|494.64|498.22|495.36|496.69|493.83|0
1646213010000|2022-03-02 09:23:30|497.81|494.95|498.12|495.26|498.12|495.26|497.81|494.95|0
1646213020000|2022-03-02 09:23:40|498.22|495.36|497.81|494.95|498.22|495.36|497.81|494.95|0
1646213030000|2022-03-02 09:23:50|498.12|495.26|496.58|493.72|498.22|495.36|496.58|493.72|0
1646213040000|2022-03-02 09:24:00|496.37|493.51|496.58|493.72|496.58|493.72|496.37|493.51|0
1646213050000|2022-03-02 09:24:10|496.37|493.51|496.28|493.42|496.37|493.51|495.96|493.1|0
1646213060000|2022-03-02 09:24:20|496.37|493.51|498.22|495.36|498.22|495.36|496.37|493.51|0
1646213070000|2022-03-02 09:24:30|498.73|495.87|499.24|496.38|499.24|496.38|498.63|495.77|0
1646213080000|2022-03-02 09:24:40|499.45|496.59|498.73|495.87|499.45|496.59|498.73|495.87|0
1646213090000|2022-03-02 09:24:50|498.63|495.77|498.73|495.87|498.73|495.87|498.63|495.77|0
1646213100000|2022-03-02 09:25:00|498.94|496.08|498.83|495.97|499.24|496.38|498.83|495.97|0
1646213110000|2022-03-02 09:25:10|498.63|495.77|497.81|494.95|498.73|495.87|497.81|494.95|0
1646213120000|2022-03-02 09:25:20|498.42|495.56|497.71|494.85|498.42|495.56|497.71|494.85|0
1646213130000|2022-03-02 09:25:30|497.91|495.05|498.42|495.56|498.42|495.56|497.91|495.05|0
1646213140000|2022-03-02 09:25:40|498.32|495.46|498.32|495.46|498.32|495.46|498.01|495.15|0
1646213150000|2022-03-02 09:25:50|497.5|494.64|497.19|494.33|497.5|494.64|496.99|494.13|0
1646213160000|2022-03-02 09:26:00|497.6|494.74|497.19|494.33|497.6|494.74|497.19|494.33|0
1646213170000|2022-03-02 09:26:10|497.09|494.23|496.78|493.92|497.09|494.23|496.78|493.92|0
1646213180000|2022-03-02 09:26:20|497.4|494.54|497.4|494.54|497.4|494.54|497.09|494.23|0
1646213190000|2022-03-02 09:26:30|497.5|494.64|498.42|495.56|498.42|495.56|497.5|494.64|0
1646213200000|2022-03-02 09:26:40|498.63|495.77|498.01|495.15|498.63|495.77|498.01|495.15|0
1646213210000|2022-03-02 09:26:50|498.12|495.26|498.32|495.46|498.94|496.08|498.12|495.26|0
1646213220000|2022-03-02 09:27:00|497.91|495.05|498.01|495.15|498.01|495.15|497.6|494.74|0
1646213230000|2022-03-02 09:27:10|498.42|495.56|498.22|495.36|498.53|495.67|497.91|495.05|0
1646213240000|2022-03-02 09:27:20|498.42|495.56|498.42|495.56|498.53|495.67|498.32|495.46|0
1646213250000|2022-03-02 09:27:30|498.73|495.87|499.04|496.18|499.04|496.18|498.73|495.87|0
1646213260000|2022-03-02 09:27:40|498.73|495.87|499.04|496.18|499.24|496.38|498.73|495.87|0
1646213270000|2022-03-02 09:27:50|498.83|495.97|499.35|496.49|499.35|496.49|498.42|495.56|0
1646213280000|2022-03-02 09:28:00|499.65|496.79|499.65|496.79|499.96|497.1|499.65|496.79|0
1646213290000|2022-03-02 09:28:10|500.06|497.2|500.17|497.31|500.17|497.31|499.86|497|0
1646213300000|2022-03-02 09:28:20|500.27|497.41|499.96|497.1|500.27|497.41|499.65|496.79|0
1646213310000|2022-03-02 09:28:30|500.17|497.31|500.27|497.41|500.27|497.41|500.06|497.2|0
1646213320000|2022-03-02 09:28:40|500.47|497.61|499.76|496.9|500.47|497.61|499.55|496.69|0
1646213330000|2022-03-02 09:28:50|500.17|497.31|499.45|496.59|500.17|497.31|499.45|496.59|0
1646213340000|2022-03-02 09:29:00|499.14|496.28|499.14|496.28|499.14|496.28|498.83|495.97|0
1646213350000|2022-03-02 09:29:10|499.24|496.38|498.01|495.15|499.24|496.38|498.01|495.15|0
1646213360000|2022-03-02 09:29:20|497.71|494.85|498.32|495.46|498.32|495.46|497.71|494.85|0
1646213370000|2022-03-02 09:29:30|498.12|495.26|496.89|494.03|498.12|495.26|496.89|494.03|0
1646213380000|2022-03-02 09:29:40|497.19|494.33|497.3|494.44|497.3|494.44|497.19|494.33|0
1646213390000|2022-03-02 09:29:50|497.4|494.54|496.17|493.31|497.71|494.85|496.17|493.31|0
1646213400000|2022-03-02 09:30:00|495.76|492.9|497.91|495.05|498.21|495.35|495.76|492.9|0
1646213410000|2022-03-02 09:30:10|497.4|494.54|495.66|492.8|497.4|494.54|495.25|492.39|0
1646213420000|2022-03-02 09:30:20|491.58|488.72|487.51|484.65|491.58|488.72|487.51|484.65|0
1646213430000|2022-03-02 09:30:30|485.88|483.02|480.52|477.66|485.88|483.02|480.52|477.66|0
1646213440000|2022-03-02 09:30:40|478.21|475.35|480.32|477.46|480.32|477.46|478.01|475.15|0
1646213450000|2022-03-02 09:30:50|479.92|477.06|479.22|476.36|479.92|477.06|477.81|474.95|0
1646213460000|2022-03-02 09:31:00|480.22|477.36|481.53|478.67|481.73|478.87|480.22|477.36|0
1646213470000|2022-03-02 09:31:10|480.32|477.46|478.01|475.15|480.32|477.46|478.01|475.15|0
1646213480000|2022-03-02 09:31:20|478.21|475.35|473.68|470.82|478.21|475.35|473.68|470.82|0
1646213490000|2022-03-02 09:31:30|475.19|472.33|476.2|473.34|476.7|473.84|475.19|472.33|0
1646213500000|2022-03-02 09:31:40|476.8|473.94|478.41|475.55|478.41|475.55|476.8|473.94|0
1646213510000|2022-03-02 09:31:50|478.51|475.65|477.6|474.74|478.51|475.65|477.6|474.74|0
1646213520000|2022-03-02 09:32:00|479.21|476.35|479.92|477.06|480.83|477.97|479.21|476.35|0
1646213530000|2022-03-02 09:32:10|480.02|477.16|481.84|478.98|481.84|478.98|480.02|477.16|0
1646213540000|2022-03-02 09:32:20|480.92|478.06|482.24|479.38|482.24|479.38|480.92|478.06|0
1646213550000|2022-03-02 09:32:30|482.85|479.99|483.75|480.89|483.75|480.89|482.85|479.99|0
1646213560000|2022-03-02 09:32:40|483.86|481|484.67|481.81|484.67|481.81|483.45|480.59|0
1646213570000|2022-03-02 09:32:50|485.17|482.31|485.88|483.02|485.88|483.02|485.17|482.31|0
1646213580000|2022-03-02 09:33:00|485.98|483.12|485.37|482.51|485.98|483.12|485.37|482.51|0
1646213590000|2022-03-02 09:33:10|484.77|481.91|483.45|480.59|484.77|481.91|483.45|480.59|0
1646213600000|2022-03-02 09:33:20|484.26|481.4|483.86|481|484.26|481.4|483.45|480.59|0
1646213610000|2022-03-02 09:33:30|484.56|481.7|485.68|482.82|485.68|482.82|484.47|481.61|0
1646213620000|2022-03-02 09:33:40|485.37|482.51|483.96|481.1|485.37|482.51|483.96|481.1|0
1646213630000|2022-03-02 09:33:50|484.06|481.2|483.66|480.8|485.07|482.21|483.66|480.8|0
1646213640000|2022-03-02 09:34:00|483.25|480.39|484.06|481.2|484.06|481.2|483.25|480.39|0
1646213650000|2022-03-02 09:34:10|483.96|481.1|483.15|480.29|483.96|481.1|483.05|480.19|0
1646213660000|2022-03-02 09:34:20|482.14|479.28|481.73|478.87|482.14|479.28|481.73|478.87|0
1646213670000|2022-03-02 09:34:30|481.84|478.98|482.64|479.78|482.85|479.99|481.84|478.98|0
1646213680000|2022-03-02 09:34:40|482.24|479.38|482.34|479.48|482.54|479.68|482.24|479.38|0
1646213690000|2022-03-02 09:34:50|482.04|479.18|482.24|479.38|482.64|479.78|482.04|479.18|0
1646213700000|2022-03-02 09:35:00|483.45|480.59|484.26|481.4|484.26|481.4|483.45|480.59|0
1646213710000|2022-03-02 09:35:10|484.87|482.01|485.27|482.41|485.27|482.41|484.46|481.6|0
1646213720000|2022-03-02 09:35:20|485.88|483.02|486.49|483.63|486.79|483.93|485.88|483.02|0
1646213730000|2022-03-02 09:35:30|486.29|483.43|485.07|482.21|486.29|483.43|485.07|482.21|0
1646213740000|2022-03-02 09:35:40|484.67|481.81|484.46|481.6|485.17|482.31|484.46|481.6|0
1646213750000|2022-03-02 09:35:50|484.67|481.81|484.06|481.2|485.07|482.21|484.06|481.2|0
1646213760000|2022-03-02 09:36:00|484.46|481.6|484.76|481.9|484.76|481.9|484.46|481.6|0
1646213770000|2022-03-02 09:36:10|485.27|482.41|485.88|483.02|485.88|483.02|485.17|482.31|0
1646213780000|2022-03-02 09:36:20|485.37|482.51|485.48|482.62|485.68|482.82|485.37|482.51|0
1646213790000|2022-03-02 09:36:30|485.57|482.71|484.67|481.81|485.57|482.71|484.67|481.81|0
1646213800000|2022-03-02 09:36:40|484.06|481.2|484.56|481.7|484.56|481.7|483.65|480.79|0
1646213810000|2022-03-02 09:36:50|484.46|481.6|484.26|481.4|484.46|481.6|483.86|481|0
1646213820000|2022-03-02 09:37:00|484.87|482.01|483.35|480.49|484.87|482.01|483.35|480.49|0
1646213830000|2022-03-02 09:37:10|483.65|480.79|483.65|480.79|483.86|481|483.55|480.69|0
1646213840000|2022-03-02 09:37:20|482.44|479.58|482.34|479.48|482.44|479.58|482.13|479.27|0
1646213850000|2022-03-02 09:37:30|482.04|479.18|480.42|477.56|482.04|479.18|480.42|477.56|0
1646213860000|2022-03-02 09:37:40|481.43|478.57|481.63|478.77|482.13|479.27|481.43|478.57|0
1646213870000|2022-03-02 09:37:50|481.43|478.57|482.44|479.58|482.44|479.58|481.43|478.57|0
1646213880000|2022-03-02 09:38:00|482.24|479.38|483.25|480.39|483.25|480.39|482.24|479.38|0
1646213890000|2022-03-02 09:38:10|484.06|481.2|483.75|480.89|484.06|481.2|483.65|480.79|0
1646213900000|2022-03-02 09:38:20|483.65|480.79|482.04|479.18|483.65|480.79|482.04|479.18|0
1646213910000|2022-03-02 09:38:30|481.83|478.97|482.04|479.18|482.24|479.38|481.83|478.97|0
1646213920000|2022-03-02 09:38:40|482.74|479.88|482.64|479.78|483.05|480.19|482.44|479.58|0
1646213930000|2022-03-02 09:38:50|483.25|480.39|483.86|481|483.86|481|483.25|480.39|0
1646213940000|2022-03-02 09:39:00|483.25|480.39|483.86|481|484.26|481.4|483.25|480.39|0
1646213950000|2022-03-02 09:39:10|484.26|481.4|483.75|480.89|484.26|481.4|483.75|480.89|0
1646213960000|2022-03-02 09:39:20|484.06|481.2|482.94|480.08|484.06|481.2|482.94|480.08|0
1646213970000|2022-03-02 09:39:30|483.14|480.28|483.05|480.19|483.14|480.28|482.74|479.88|0
1646213980000|2022-03-02 09:39:40|483.25|480.39|482.64|479.78|483.65|480.79|482.64|479.78|0
1646213990000|2022-03-02 09:39:50|482.84|479.98|482.24|479.38|482.84|479.98|482.24|479.38|0
1646214000000|2022-03-02 09:40:00|481.73|478.87|482.13|479.27|482.13|479.27|481.73|478.87|0
1646214010000|2022-03-02 09:40:10|481.93|479.07|481.93|479.07|481.93|479.07|481.83|478.97|0
1646214020000|2022-03-02 09:40:20|481.43|478.57|482.33|479.47|482.33|479.47|481.43|478.57|0
1646214030000|2022-03-02 09:40:30|482.74|479.88|481.63|478.77|482.74|479.88|481.63|478.77|0
1646214040000|2022-03-02 09:40:40|481.93|479.07|482.04|479.18|482.04|479.18|481.93|479.07|0
1646214050000|2022-03-02 09:40:50|481.43|478.57|481.43|478.57|481.63|478.77|481.43|478.57|0
1646214060000|2022-03-02 09:41:00|481.73|478.87|482.64|479.78|482.74|479.88|481.73|478.87|0
1646214070000|2022-03-02 09:41:10|482.24|479.38|482.33|479.47|482.64|479.78|482.24|479.38|0
1646214080000|2022-03-02 09:41:20|481.83|478.97|481.12|478.26|481.83|478.97|481.12|478.26|0
1646214090000|2022-03-02 09:41:30|481.93|479.07|481.93|479.07|482.04|479.18|481.93|479.07|0
1646214100000|2022-03-02 09:41:40|481.23|478.37|481.83|478.97|481.83|478.97|481.23|478.37|0
1646214110000|2022-03-02 09:41:50|482.33|479.47|481.73|478.87|482.44|479.58|481.73|478.87|0
1646214120000|2022-03-02 09:42:00|481.83|478.97|482.44|479.58|482.44|479.58|481.83|478.97|0
1646214130000|2022-03-02 09:42:10|481.83|478.97|482.13|479.27|482.64|479.78|481.83|478.97|0
1646214140000|2022-03-02 09:42:20|481.73|478.87|481.63|478.77|481.83|478.97|481.63|478.77|0
1646214150000|2022-03-02 09:42:30|481.53|478.67|481.32|478.46|481.53|478.67|481.23|478.37|0
1646214160000|2022-03-02 09:42:40|481.53|478.67|480.32|477.46|481.53|478.67|480.32|477.46|0
1646214170000|2022-03-02 09:42:50|480.42|477.56|480.11|477.25|480.72|477.86|480.11|477.25|0
1646214180000|2022-03-02 09:43:00|480.22|477.36|480.52|477.66|480.92|478.06|480.22|477.36|0
1646214190000|2022-03-02 09:43:10|480.22|477.36|481.23|478.37|481.23|478.37|480.11|477.25|0
1646214200000|2022-03-02 09:43:20|481.93|479.07|481.03|478.17|481.93|479.07|481.03|478.17|0
1646214210000|2022-03-02 09:43:30|480.52|477.66|479.71|476.85|480.52|477.66|479.71|476.85|0
1646214220000|2022-03-02 09:43:40|479.51|476.65|479.71|476.85|479.71|476.85|479.51|476.65|0
1646214230000|2022-03-02 09:43:50|480.11|477.25|479.71|476.85|480.11|477.25|479.71|476.85|0
1646214240000|2022-03-02 09:44:00|479.81|476.95|479.61|476.75|480.02|477.16|479.61|476.75|0
1646214250000|2022-03-02 09:44:10|479.41|476.55|479.51|476.65|479.71|476.85|479.41|476.55|0
1646214260000|2022-03-02 09:44:20|479.81|476.95|479.81|476.95|480.62|477.76|479.81|476.95|0
1646214270000|2022-03-02 09:44:30|479.71|476.85|479.81|476.95|480.11|477.25|479.71|476.85|0
1646214280000|2022-03-02 09:44:40|479.91|477.05|479.31|476.45|479.91|477.05|479.31|476.45|0
1646214290000|2022-03-02 09:44:50|480.02|477.16|480.92|478.06|480.92|478.06|479.71|476.85|0
1646214300000|2022-03-02 09:45:00|480.22|477.36|479.01|476.15|480.22|477.36|479.01|476.15|0
1646214310000|2022-03-02 09:45:10|480.58|477.72|479.45|476.59|480.58|477.72|478.95|476.09|0
1646214320000|2022-03-02 09:45:20|479.15|476.29|479.95|477.09|479.95|477.09|479.15|476.29|0
1646214330000|2022-03-02 09:45:30|479.35|476.49|479.65|476.79|479.65|476.79|479.35|476.49|0
1646214340000|2022-03-02 09:45:40|479.95|477.09|481.06|478.2|481.06|478.2|479.95|477.09|0
1646214350000|2022-03-02 09:45:50|480.86|478|480.33|477.47|481.17|478.31|480.33|477.47|0
1646214360000|2022-03-02 09:46:00|480.63|477.77|480.73|477.87|480.73|477.87|480.12|477.26|0
1646214370000|2022-03-02 09:46:10|480.53|477.67|479.82|476.96|480.53|477.67|479.82|476.96|0
1646214380000|2022-03-02 09:46:20|479.72|476.86|478.88|476.02|479.72|476.86|478.68|475.82|0
1646214390000|2022-03-02 09:46:30|478.98|476.12|478.27|475.41|478.98|476.12|478.27|475.41|0
1646214400000|2022-03-02 09:46:40|477.87|475.01|477.16|474.3|477.87|475.01|476.75|473.89|0
1646214410000|2022-03-02 09:46:50|477.26|474.4|477.26|474.4|477.36|474.5|477.26|474.4|0
1646214420000|2022-03-02 09:47:00|477.56|474.7|477.26|474.4|477.87|475.01|477.26|474.4|0
1646214430000|2022-03-02 09:47:10|477.67|474.81|478.27|475.41|478.27|475.41|477.67|474.81|0
1646214440000|2022-03-02 09:47:20|478.17|475.31|477.46|474.6|478.17|475.31|477.46|474.6|0
1646214450000|2022-03-02 09:47:30|477.16|474.3|477.46|474.6|477.46|474.6|477.16|474.3|0
1646214460000|2022-03-02 09:47:40|477.26|474.4|476.66|473.8|477.26|474.4|476.66|473.8|0
1646214470000|2022-03-02 09:47:50|476.95|474.09|475.04|472.18|476.95|474.09|475.04|472.18|0
1646214480000|2022-03-02 09:48:00|474.13|471.27|472.11|469.25|474.13|471.27|472.11|469.25|0
1646214490000|2022-03-02 09:48:10|472.22|469.36|472.31|469.45|472.31|469.45|472.22|469.36|0
1646214500000|2022-03-02 09:48:20|472.42|469.56|472.31|469.45|472.42|469.56|472.11|469.25|0
1646214510000|2022-03-02 09:48:30|472.02|469.16|472.22|469.36|472.22|469.36|471.81|468.95|0
1646214520000|2022-03-02 09:48:40|471.81|468.95|471.81|468.95|472.42|469.56|471.81|468.95|0
1646214530000|2022-03-02 09:48:50|471.71|468.85|470.81|467.95|471.71|468.85|470.81|467.95|0
1646214540000|2022-03-02 09:49:00|470.1|467.24|468.09|465.23|470.3|467.44|468.09|465.23|0
1646214550000|2022-03-02 09:49:10|468.4|465.54|469.6|466.74|469.6|466.74|468.4|465.54|0
1646214560000|2022-03-02 09:49:20|469.1|466.24|469.1|466.24|469.1|466.24|468.8|465.94|0
1646214570000|2022-03-02 09:49:30|468.9|466.04|469.7|466.84|469.7|466.84|468.9|466.04|0
1646214580000|2022-03-02 09:49:40|469.3|466.44|469.3|466.44|469.5|466.64|469.3|466.44|0
1646214590000|2022-03-02 09:49:50|469.2|466.34|469.3|466.44|469.3|466.44|469.2|466.34|0
1646214600000|2022-03-02 09:50:00|469.7|466.84|469.1|466.24|469.7|466.84|469.1|466.24|0
1646214610000|2022-03-02 09:50:10|469.2|466.34|468.5|465.64|469.2|466.34|467.89|465.03|0
1646214620000|2022-03-02 09:50:20|468.4|465.54|467.89|465.03|468.4|465.54|467.89|465.03|0
1646214630000|2022-03-02 09:50:30|467.49|464.63|467.89|465.03|467.89|465.03|467.49|464.63|0
1646214640000|2022-03-02 09:50:40|467.8|464.94|467.2|464.34|467.8|464.94|467.2|464.34|0
1646214650000|2022-03-02 09:50:50|466.49|463.63|466.49|463.63|466.49|463.63|466.29|463.43|0
1646214660000|2022-03-02 09:51:00|466.89|464.03|468.29|465.43|468.29|465.43|466.89|464.03|0
1646214670000|2022-03-02 09:51:10|468.2|465.34|467.69|464.83|468.29|465.43|467.69|464.83|0
1646214680000|2022-03-02 09:51:20|467.4|464.54|468.29|465.43|468.29|465.43|467.4|464.54|0
1646214690000|2022-03-02 09:51:30|468.7|465.84|468.8|465.94|468.8|465.94|468.5|465.64|0
1646214700000|2022-03-02 09:51:40|468.49|465.63|468.9|466.04|469|466.14|468.49|465.63|0
1646214710000|2022-03-02 09:51:50|469.2|466.34|469.1|466.24|469.2|466.34|469|466.14|0
1646214720000|2022-03-02 09:52:00|468.9|466.04|468|465.14|468.9|466.04|468|465.14|0
1646214730000|2022-03-02 09:52:10|467.69|464.83|468.2|465.34|468.2|465.34|467.69|464.83|0
1646214740000|2022-03-02 09:52:20|468.29|465.43|468.4|465.54|468.49|465.63|468.29|465.43|0
1646214750000|2022-03-02 09:52:30|467.89|465.03|467.29|464.43|467.89|465.03|467.29|464.43|0
1646214760000|2022-03-02 09:52:40|467.69|464.83|468.09|465.23|468.4|465.54|467.69|464.83|0
1646214770000|2022-03-02 09:52:50|468.4|465.54|469.1|466.24|469.4|466.54|468.4|465.54|0
1646214780000|2022-03-02 09:53:00|470.41|467.55|472.01|469.15|472.01|469.15|470.41|467.55|0
1646214790000|2022-03-02 09:53:10|472.42|469.56|471.91|469.05|472.42|469.56|471.91|469.05|0
1646214800000|2022-03-02 09:53:20|472.01|469.15|471.51|468.65|472.01|469.15|471.01|468.15|0
1646214810000|2022-03-02 09:53:30|472.31|469.45|472.71|469.85|473.02|470.16|472.31|469.45|0
1646214820000|2022-03-02 09:53:40|472.92|470.06|473.12|470.26|473.12|470.26|472.71|469.85|0
1646214830000|2022-03-02 09:53:50|472.82|469.96|472.92|470.06|472.92|470.06|472.82|469.96|0
1646214840000|2022-03-02 09:54:00|472.82|469.96|472.42|469.56|472.82|469.96|472.31|469.45|0
1646214850000|2022-03-02 09:54:10|472.31|469.45|471.51|468.65|472.31|469.45|471.51|468.65|0
1646214860000|2022-03-02 09:54:20|471.71|468.85|471.21|468.35|471.71|468.85|471.1|468.24|0
1646214870000|2022-03-02 09:54:30|471.41|468.55|471.21|468.35|471.41|468.55|471.21|468.35|0
1646214880000|2022-03-02 09:54:40|471.01|468.15|471.61|468.75|471.91|469.05|471.01|468.15|0
1646214890000|2022-03-02 09:54:50|471.41|468.55|471.31|468.45|471.41|468.55|471.1|468.24|0
1646214900000|2022-03-02 09:55:00|471.61|468.75|471.01|468.15|471.61|468.75|471.01|468.15|0
1646214910000|2022-03-02 09:55:10|471.41|468.55|471.61|468.75|472.01|469.15|471.41|468.55|0
1646214920000|2022-03-02 09:55:20|471.41|468.55|470.81|467.95|471.41|468.55|470.81|467.95|0
1646214930000|2022-03-02 09:55:30|470.5|467.64|471.31|468.45|471.31|468.45|470.5|467.64|0
1646214940000|2022-03-02 09:55:40|471.21|468.35|471.21|468.35|471.31|468.45|471.21|468.35|0
1646214950000|2022-03-02 09:55:50|471.01|468.15|470.81|467.95|471.01|468.15|470.81|467.95|0
1646214960000|2022-03-02 09:56:00|470.4|467.54|470.5|467.64|470.61|467.75|470.4|467.54|0
1646214970000|2022-03-02 09:56:10|470.3|467.44|470.9|468.04|470.9|468.04|470.3|467.44|0
1646214980000|2022-03-02 09:56:20|471.01|468.15|471.3|468.44|471.3|468.44|471.01|468.15|0
1646214990000|2022-03-02 09:56:30|471.91|469.05|471.51|468.65|471.91|469.05|471.51|468.65|0
1646215000000|2022-03-02 09:56:40|471.3|468.44|472.31|469.45|472.31|469.45|471.3|468.44|0
1646215010000|2022-03-02 09:56:50|472.21|469.35|472.11|469.25|472.21|469.35|471.71|468.85|0
1646215020000|2022-03-02 09:57:00|472.01|469.15|471.91|469.05|472.01|469.15|471.61|468.75|0
1646215030000|2022-03-02 09:57:10|472.11|469.25|471.61|468.75|472.11|469.25|471.61|468.75|0
1646215040000|2022-03-02 09:57:20|470.9|468.04|470.5|467.64|470.9|468.04|470.5|467.64|0
1646215050000|2022-03-02 09:57:30|470.9|468.04|471.21|468.35|471.21|468.35|470.9|468.04|0
1646215060000|2022-03-02 09:57:40|471.51|468.65|470.7|467.84|471.51|468.65|470.7|467.84|0
1646215070000|2022-03-02 09:57:50|470.81|467.95|470.5|467.64|470.9|468.04|470.5|467.64|0
1646215080000|2022-03-02 09:58:00|470.7|467.84|470.6|467.74|470.7|467.84|470.6|467.74|0
1646215090000|2022-03-02 09:58:10|470.4|467.54|470.3|467.44|470.4|467.54|470.3|467.44|0
1646215100000|2022-03-02 09:58:20|470.4|467.54|470.6|467.74|470.6|467.74|470.3|467.44|0
1646215110000|2022-03-02 09:58:30|470.9|468.04|471.01|468.15|471.01|468.15|470.7|467.84|0
1646215120000|2022-03-02 09:58:40|470.81|467.95|469.85|466.99|470.81|467.95|469.85|466.99|0
1646215130000|2022-03-02 09:58:50|470.05|467.19|470.05|467.19|470.05|467.19|470.05|467.19|0
1646215140000|2022-03-02 09:59:00|470.46|467.6|470.46|467.6|470.46|467.6|470.05|467.19|0
1646215150000|2022-03-02 09:59:10|470.66|467.8|470.05|467.19|470.66|467.8|470.05|467.19|0
1646215160000|2022-03-02 09:59:20|470.46|467.6|470.56|467.7|470.66|467.8|470.46|467.6|0
1646215170000|2022-03-02 09:59:30|470.36|467.5|470.36|467.5|470.66|467.8|470.36|467.5|0
1646215180000|2022-03-02 09:59:40|470.46|467.6|470.05|467.19|470.46|467.6|469.85|466.99|0
1646215190000|2022-03-02 09:59:50|470.25|467.39|470.46|467.6|470.46|467.6|470.25|467.39|0
1646215200000|2022-03-02 10:00:00|470.36|467.5|470.56|467.7|470.66|467.8|470.36|467.5|0
1646215210000|2022-03-02 10:00:10|470.46|467.6|470.46|467.6|470.46|467.6|470.46|467.6|0
1646215220000|2022-03-02 10:00:20|470.56|467.7|471.06|468.2|471.06|468.2|470.56|467.7|0
1646215230000|2022-03-02 10:00:30|471.46|468.6|471.97|469.11|471.97|469.11|471.46|468.6|0
1646215240000|2022-03-02 10:00:40|471.26|468.4|470.16|467.3|471.26|468.4|470.05|467.19|0
1646215250000|2022-03-02 10:00:50|470.05|467.19|470.16|467.3|470.25|467.39|470.05|467.19|0
1646215260000|2022-03-02 10:01:00|470.05|467.19|470.86|468|470.86|468|470.05|467.19|0
1646215270000|2022-03-02 10:01:10|471.06|468.2|470.56|467.7|471.06|468.2|470.56|467.7|0
1646215280000|2022-03-02 10:01:20|470.76|467.9|471.46|468.6|471.46|468.6|470.56|467.7|0
1646215290000|2022-03-02 10:01:30|471.26|468.4|471.06|468.2|471.26|468.4|470.86|468|0
1646215300000|2022-03-02 10:01:40|470.96|468.1|471.06|468.2|471.16|468.3|470.96|468.1|0
1646215310000|2022-03-02 10:01:50|471.57|468.71|471.46|468.6|471.57|468.71|471.46|468.6|0
1646215320000|2022-03-02 10:02:00|471.57|468.71|471.26|468.4|472.07|469.21|471.26|468.4|0
1646215330000|2022-03-02 10:02:10|471.46|468.6|471.77|468.91|471.87|469.01|471.46|468.6|0
1646215340000|2022-03-02 10:02:20|471.57|468.71|471.06|468.2|471.66|468.8|471.06|468.2|0
1646215350000|2022-03-02 10:02:30|470.86|468|471.37|468.51|471.46|468.6|470.86|468|0
1646215360000|2022-03-02 10:02:40|470.86|468|471.16|468.3|471.16|468.3|470.86|468|0
1646215370000|2022-03-02 10:02:50|471.37|468.51|471.26|468.4|471.46|468.6|471.06|468.2|0
1646215380000|2022-03-02 10:03:00|471.06|468.2|471.37|468.51|471.37|468.51|471.06|468.2|0
1646215390000|2022-03-02 10:03:10|471.57|468.71|472.07|469.21|472.27|469.41|471.57|468.71|0
1646215400000|2022-03-02 10:03:20|471.66|468.8|471.97|469.11|472.07|469.21|471.66|468.8|0
1646215410000|2022-03-02 10:03:30|472.07|469.21|471.46|468.6|472.07|469.21|471.46|468.6|0
1646215420000|2022-03-02 10:03:40|471.37|468.51|471.37|468.51|471.57|468.71|471.37|468.51|0
1646215430000|2022-03-02 10:03:50|471.46|468.6|471.06|468.2|471.46|468.6|471.06|468.2|0
1646215440000|2022-03-02 10:04:00|471.46|468.6|471.97|469.11|471.97|469.11|471.26|468.4|0
1646215450000|2022-03-02 10:04:10|471.87|469.01|471.26|468.4|471.87|469.01|471.26|468.4|0
1646215460000|2022-03-02 10:04:20|471.37|468.51|471.26|468.4|471.46|468.6|471.26|468.4|0
1646215470000|2022-03-02 10:04:30|471.37|468.51|471.87|469.01|471.87|469.01|471.37|468.51|0
1646215480000|2022-03-02 10:04:40|471.77|468.91|472.58|469.72|472.58|469.72|471.77|468.91|0
1646215490000|2022-03-02 10:04:50|472.37|469.51|473.38|470.52|473.38|470.52|472.37|469.51|0
1646215500000|2022-03-02 10:05:00|473.18|470.32|473.38|470.52|473.79|470.93|473.18|470.32|0
1646215510000|2022-03-02 10:05:10|473.28|470.42|473.48|470.62|473.48|470.62|473.28|470.42|0
1646215520000|2022-03-02 10:05:20|473.99|471.13|474.19|471.33|474.19|471.33|473.88|471.02|0
1646215530000|2022-03-02 10:05:30|473.88|471.02|473.68|470.82|474.19|471.33|473.68|470.82|0
1646215540000|2022-03-02 10:05:40|473.88|471.02|473.68|470.82|474.09|471.23|473.68|470.82|0
1646215550000|2022-03-02 10:05:50|473.48|470.62|473.88|471.02|473.88|471.02|473.48|470.62|0
1646215560000|2022-03-02 10:06:00|473.79|470.93|473.08|470.22|473.79|470.93|472.98|470.12|0
1646215570000|2022-03-02 10:06:10|473.18|470.32|472.98|470.12|473.18|470.32|472.87|470.01|0
1646215580000|2022-03-02 10:06:20|473.28|470.42|473.48|470.62|473.48|470.62|473.28|470.42|0
1646215590000|2022-03-02 10:06:30|473.38|470.52|473.48|470.62|473.79|470.93|473.38|470.52|0
1646215600000|2022-03-02 10:06:40|474.09|471.23|474.09|471.23|474.19|471.33|474.09|471.23|0
1646215610000|2022-03-02 10:06:50|473.68|470.82|473.08|470.22|473.68|470.82|473.08|470.22|0
1646215620000|2022-03-02 10:07:00|473.28|470.42|473.88|471.02|473.88|471.02|473.28|470.42|0
1646215630000|2022-03-02 10:07:10|473.58|470.72|472.87|470.01|473.58|470.72|472.87|470.01|0
1646215640000|2022-03-02 10:07:20|473.18|470.32|472.67|469.81|473.28|470.42|472.67|469.81|0
1646215650000|2022-03-02 10:07:30|472.47|469.61|472.78|469.92|472.78|469.92|472.27|469.41|0
1646215660000|2022-03-02 10:07:40|473.28|470.42|472.47|469.61|473.28|470.42|472.47|469.61|0
1646215670000|2022-03-02 10:07:50|472.67|469.81|472.98|470.12|472.98|470.12|472.57|469.71|0
1646215680000|2022-03-02 10:08:00|473.18|470.32|472.87|470.01|473.18|470.32|472.87|470.01|0
1646215690000|2022-03-02 10:08:10|473.07|470.21|473.48|470.62|473.48|470.62|473.07|470.21|0
1646215700000|2022-03-02 10:08:20|473.79|470.93|473.79|470.93|473.79|470.93|473.58|470.72|0
1646215710000|2022-03-02 10:08:30|473.48|470.62|473.68|470.82|473.79|470.93|473.48|470.62|0
1646215720000|2022-03-02 10:08:40|472.07|469.21|472.17|469.31|472.17|469.31|471.97|469.11|0
1646215730000|2022-03-02 10:08:50|472.37|469.51|471.86|469|472.47|469.61|471.77|468.91|0
1646215740000|2022-03-02 10:09:00|471.77|468.91|472.07|469.21|472.07|469.21|471.77|468.91|0
1646215750000|2022-03-02 10:09:10|472.17|469.31|472.17|469.31|472.17|469.31|471.97|469.11|0
1646215760000|2022-03-02 10:09:20|471.97|469.11|472.06|469.2|472.06|469.2|471.77|468.91|0
1646215770000|2022-03-02 10:09:30|471.36|468.5|471.66|468.8|471.66|468.8|471.36|468.5|0
1646215780000|2022-03-02 10:09:40|471.56|468.7|471.56|468.7|471.56|468.7|471.46|468.6|0
1646215790000|2022-03-02 10:09:50|471.26|468.4|471.26|468.4|471.46|468.6|471.26|468.4|0
1646215800000|2022-03-02 10:10:00|471.06|468.2|470.65|467.79|471.06|468.2|470.65|467.79|0
1646215810000|2022-03-02 10:10:10|470.45|467.59|470.15|467.29|470.45|467.59|469.95|467.09|0
1646215820000|2022-03-02 10:10:20|469.85|466.99|470.36|467.5|470.36|467.5|469.85|466.99|0
1646215830000|2022-03-02 10:10:30|470.96|468.1|470.96|468.1|470.96|468.1|470.56|467.7|0
1646215840000|2022-03-02 10:10:40|470.85|467.99|472.27|469.41|472.27|469.41|470.76|467.9|0
1646215850000|2022-03-02 10:10:50|471.97|469.11|471.77|468.91|471.97|469.11|471.77|468.91|0
1646215860000|2022-03-02 10:11:00|471.46|468.6|472.17|469.31|472.47|469.61|471.46|468.6|0
1646215870000|2022-03-02 10:11:10|472.37|469.51|472.57|469.71|472.57|469.71|472.37|469.51|0
1646215880000|2022-03-02 10:11:20|472.87|470.01|473.07|470.21|473.07|470.21|472.57|469.71|0
1646215890000|2022-03-02 10:11:30|472.87|470.01|472.98|470.12|472.98|470.12|472.47|469.61|0
1646215900000|2022-03-02 10:11:40|472.77|469.91|472.47|469.61|472.77|469.91|472.27|469.41|0
1646215910000|2022-03-02 10:11:50|472.77|469.91|472.67|469.81|472.77|469.91|472.47|469.61|0
1646215920000|2022-03-02 10:12:00|472.57|469.71|472.57|469.71|472.67|469.81|472.57|469.71|0
1646215930000|2022-03-02 10:12:10|472.47|469.61|472.98|470.12|472.98|470.12|472.47|469.61|0
1646215940000|2022-03-02 10:12:20|473.18|470.32|472.98|470.12|473.18|470.32|472.98|470.12|0
1646215950000|2022-03-02 10:12:30|472.37|469.51|472.06|469.2|472.37|469.51|472.06|469.2|0
1646215960000|2022-03-02 10:12:40|471.86|469|471.77|468.91|471.86|469|471.66|468.8|0
1646215970000|2022-03-02 10:12:50|471.86|469|471.36|468.5|471.86|469|471.36|468.5|0
1646215980000|2022-03-02 10:13:00|471.46|468.6|471.97|469.11|471.97|469.11|471.16|468.3|0
1646215990000|2022-03-02 10:13:10|471.86|469|471.66|468.8|471.86|469|471.36|468.5|0
1646216000000|2022-03-02 10:13:20|471.46|468.6|471.26|468.4|471.46|468.6|471.26|468.4|0
1646216010000|2022-03-02 10:13:30|471.16|468.3|471.26|468.4|471.26|468.4|471.06|468.2|0
1646216020000|2022-03-02 10:13:40|471.06|468.2|470.65|467.79|471.26|468.4|470.56|467.7|0
1646216030000|2022-03-02 10:13:50|470.45|467.59|470.05|467.19|470.45|467.59|470.05|467.19|0
1646216040000|2022-03-02 10:14:00|469.95|467.09|470.05|467.19|470.05|467.19|469.85|466.99|0
1646216050000|2022-03-02 10:14:10|470.15|467.29|470.05|467.19|470.15|467.29|469.85|466.99|0
1646216060000|2022-03-02 10:14:20|469.95|467.09|469.85|466.99|470.05|467.19|469.85|466.99|0
1646216070000|2022-03-02 10:14:30|469.95|467.09|469.95|467.09|469.95|467.09|469.64|466.78|0
1646216080000|2022-03-02 10:14:40|469.85|466.99|469.85|466.99|469.85|466.99|469.85|466.99|0
1646216090000|2022-03-02 10:14:50|469.95|467.09|470.15|467.29|470.35|467.49|469.95|467.09|0
1646216100000|2022-03-02 10:15:00|469.95|467.09|469.95|467.09|469.95|467.09|469.85|466.99|0
1646216110000|2022-03-02 10:15:10|469.85|466.99|469.75|466.89|469.85|466.99|469.75|466.89|0
1646216120000|2022-03-02 10:15:20|469.64|466.78|469.64|466.78|469.85|466.99|469.64|466.78|0
1646216130000|2022-03-02 10:15:30|469.55|466.69|469.95|467.09|470.45|467.59|469.55|466.69|0
1646216140000|2022-03-02 10:15:40|469.85|466.99|469.85|466.99|469.85|466.99|469.64|466.78|0
1646216150000|2022-03-02 10:15:50|469.64|466.78|469.85|466.99|469.85|466.99|469.64|466.78|0
1646216160000|2022-03-02 10:16:00|469.64|466.78|469.75|466.89|469.85|466.99|469.64|466.78|0
1646216170000|2022-03-02 10:16:10|469.85|466.99|469.85|466.99|470.05|467.19|469.85|466.99|0
1646216180000|2022-03-02 10:16:20|469.64|466.78|469.75|466.89|469.75|466.89|469.64|466.78|0
1646216190000|2022-03-02 10:16:30|469.85|466.99|469.85|466.99|469.85|466.99|469.64|466.78|0
1646216200000|2022-03-02 10:16:40|469.75|466.89|469.64|466.78|469.75|466.89|469.44|466.58|0
1646216210000|2022-03-02 10:16:50|469.44|466.58|469.44|466.58|469.44|466.58|469.44|466.58|0
1646216220000|2022-03-02 10:17:00|469.64|466.78|468.03|465.17|469.64|466.78|468.03|465.17|0
1646216230000|2022-03-02 10:17:10|467.63|464.77|467.13|464.27|467.74|464.88|467.13|464.27|0
1646216240000|2022-03-02 10:17:20|467.03|464.17|466.63|463.77|467.03|464.17|466.43|463.57|0
1646216250000|2022-03-02 10:17:30|466.33|463.47|464.62|461.76|466.33|463.47|464.62|461.76|0
1646216260000|2022-03-02 10:17:40|464.42|461.56|465.63|462.77|465.63|462.77|464.42|461.56|0
1646216270000|2022-03-02 10:17:50|465.43|462.57|465.22|462.36|465.43|462.57|465.22|462.36|0
1646216280000|2022-03-02 10:18:00|465.63|462.77|465.13|462.27|465.63|462.77|465.13|462.27|0
1646216290000|2022-03-02 10:18:10|464.82|461.96|464.02|461.16|464.82|461.96|463.62|460.76|0
1646216300000|2022-03-02 10:18:20|463.82|460.96|463.53|460.67|463.93|461.07|463.53|460.67|0
1646216310000|2022-03-02 10:18:30|463.62|460.76|464.33|461.47|464.53|461.67|463.62|460.76|0
1646216320000|2022-03-02 10:18:40|464.22|461.36|464.42|461.56|464.42|461.56|464.22|461.36|0
1646216330000|2022-03-02 10:18:50|463.93|461.07|464.02|461.16|464.02|461.16|463.82|460.96|0
1646216340000|2022-03-02 10:19:00|463.93|461.07|464.13|461.27|464.13|461.27|463.93|461.07|0
1646216350000|2022-03-02 10:19:10|464.22|461.36|465.22|462.36|465.22|462.36|464.22|461.36|0
1646216360000|2022-03-02 10:19:20|465.13|462.27|466.03|463.17|466.03|463.17|465.13|462.27|0
1646216370000|2022-03-02 10:19:30|466.23|463.37|467.13|464.27|467.33|464.47|466.23|463.37|0
1646216380000|2022-03-02 10:19:40|467.03|464.17|467.03|464.17|467.43|464.57|467.03|464.17|0
1646216390000|2022-03-02 10:19:50|467.23|464.37|466.53|463.67|467.23|464.37|466.43|463.57|0
1646216400000|2022-03-02 10:20:00|466.63|463.77|467.03|464.17|467.03|464.17|466.63|463.77|0
1646216410000|2022-03-02 10:20:10|466.73|463.87|466.33|463.47|466.73|463.87|466.33|463.47|0
1646216420000|2022-03-02 10:20:20|466.03|463.17|466.13|463.27|466.13|463.27|465.93|463.07|0
1646216430000|2022-03-02 10:20:30|465.62|462.76|465.73|462.87|465.73|462.87|465.62|462.76|0
1646216440000|2022-03-02 10:20:40|465.83|462.97|466.03|463.17|466.43|463.57|465.83|462.97|0
1646216450000|2022-03-02 10:20:50|466.23|463.37|466.23|463.37|466.43|463.57|466.03|463.17|0
1646216460000|2022-03-02 10:21:00|466.33|463.47|466.43|463.57|467.03|464.17|466.33|463.47|0
1646216470000|2022-03-02 10:21:10|466.53|463.67|466.93|464.07|466.93|464.07|466.53|463.67|0
1646216480000|2022-03-02 10:21:20|466.83|463.97|466.83|463.97|466.83|463.97|466.53|463.67|0
1646216490000|2022-03-02 10:21:30|467.03|464.17|466.33|463.47|467.03|464.17|466.33|463.47|0
1646216500000|2022-03-02 10:21:40|466.63|463.77|466.43|463.57|466.63|463.77|466.43|463.57|0
1646216510000|2022-03-02 10:21:50|466.63|463.77|466.33|463.47|466.63|463.77|466.23|463.37|0
1646216520000|2022-03-02 10:22:00|466.43|463.57|466.63|463.77|466.73|463.87|466.43|463.57|0
1646216530000|2022-03-02 10:22:10|466.83|463.97|466.53|463.67|466.83|463.97|466.53|463.67|0
1646216540000|2022-03-02 10:22:20|466.63|463.77|466.53|463.67|466.63|463.77|466.53|463.67|0
1646216550000|2022-03-02 10:22:30|466.33|463.47|467.03|464.17|467.03|464.17|466.33|463.47|0
1646216560000|2022-03-02 10:22:40|466.63|463.77|466.83|463.97|466.83|463.97|466.63|463.77|0
1646216570000|2022-03-02 10:22:50|466.93|464.07|467.03|464.17|467.03|464.17|466.93|464.07|0
1646216580000|2022-03-02 10:23:00|467.23|464.37|467.53|464.67|467.74|464.88|467.23|464.37|0
1646216590000|2022-03-02 10:23:10|467.83|464.97|467.74|464.88|467.94|465.08|467.74|464.88|0
1646216600000|2022-03-02 10:23:20|467.83|464.97|468.03|465.17|468.03|465.17|467.83|464.97|0
1646216610000|2022-03-02 10:23:30|467.94|465.08|467.63|464.77|468.03|465.17|467.63|464.77|0
1646216620000|2022-03-02 10:23:40|467.53|464.67|467.53|464.67|467.53|464.67|467.43|464.57|0
1646216630000|2022-03-02 10:23:50|467.94|465.08|467.94|465.08|467.94|465.08|467.53|464.67|0
1646216640000|2022-03-02 10:24:00|467.83|464.97|467.94|465.08|467.94|465.08|467.83|464.97|0
1646216650000|2022-03-02 10:24:10|468.14|465.28|467.53|464.67|468.14|465.28|467.53|464.67|0
1646216660000|2022-03-02 10:24:20|467.23|464.37|467.43|464.57|467.43|464.57|467.03|464.17|0
1646216670000|2022-03-02 10:24:30|467.53|464.67|467.53|464.67|467.53|464.67|467.53|464.67|0
1646216680000|2022-03-02 10:24:40|467.33|464.47|467.13|464.27|467.73|464.87|467.13|464.27|0
1646216690000|2022-03-02 10:24:50|467.23|464.37|467.23|464.37|467.43|464.57|467.23|464.37|0
1646216700000|2022-03-02 10:25:00|467.43|464.57|467.13|464.27|467.43|464.57|467.13|464.27|0
1646216710000|2022-03-02 10:25:10|467.33|464.47|467.33|464.47|467.33|464.47|467.13|464.27|0
1646216720000|2022-03-02 10:25:20|466.43|463.57|466.33|463.47|466.43|463.57|466.33|463.47|0
1646216730000|2022-03-02 10:25:30|466.43|463.57|466.33|463.47|466.63|463.77|466.33|463.47|0
1646216740000|2022-03-02 10:25:40|466.43|463.57|466.63|463.77|466.63|463.77|466.43|463.57|0
1646216750000|2022-03-02 10:25:50|466.43|463.57|467.23|464.37|467.23|464.37|466.43|463.57|0
1646216760000|2022-03-02 10:26:00|467.03|464.17|467.13|464.27|467.23|464.37|467.03|464.17|0
1646216770000|2022-03-02 10:26:10|466.93|464.07|466.53|463.67|466.93|464.07|466.53|463.67|0
1646216780000|2022-03-02 10:26:20|466.33|463.47|466.73|463.87|466.73|463.87|466.22|463.36|0
1646216790000|2022-03-02 10:26:30|466.93|464.07|467.63|464.77|467.63|464.77|466.93|464.07|0
1646216800000|2022-03-02 10:26:40|467.83|464.97|467.83|464.97|467.83|464.97|467.73|464.87|0
1646216810000|2022-03-02 10:26:50|467.53|464.67|467.33|464.47|467.63|464.77|467.33|464.47|0
1646216820000|2022-03-02 10:27:00|467.23|464.37|468.14|465.28|468.23|465.37|467.23|464.37|0
1646216830000|2022-03-02 10:27:10|468.34|465.48|468.43|465.57|468.54|465.68|468.34|465.48|0
1646216840000|2022-03-02 10:27:20|468.94|466.08|468.74|465.88|469.44|466.58|468.74|465.88|0
1646216850000|2022-03-02 10:27:30|469.44|466.58|469.44|466.58|469.44|466.58|469.44|466.58|0
1646216860000|2022-03-02 10:27:40|469.14|466.28|469.34|466.48|469.44|466.58|469.14|466.28|0
1646216870000|2022-03-02 10:27:50|469.44|466.58|469.44|466.58|469.44|466.58|469.44|466.58|0
1646216880000|2022-03-02 10:28:00|469.64|466.78|469.84|466.98|469.84|466.98|469.64|466.78|0
1646216890000|2022-03-02 10:28:10|469.95|467.09|469.44|466.58|469.95|467.09|469.44|466.58|0
1646216900000|2022-03-02 10:28:20|469.95|467.09|469.64|466.78|469.95|467.09|469.64|466.78|0
1646216910000|2022-03-02 10:28:30|469.54|466.68|469.54|466.68|469.54|466.68|469.44|466.58|0
1646216920000|2022-03-02 10:28:40|469.44|466.58|469.44|466.58|469.44|466.58|469.44|466.58|0
1646216940000|2022-03-02 10:29:00|469.74|466.88|469.44|466.58|469.84|466.98|469.44|466.58|0
1646216950000|2022-03-02 10:29:10|469.74|466.88|469.54|466.68|469.74|466.88|469.44|466.58|0
1646216960000|2022-03-02 10:29:20|469.64|466.78|468.03|465.17|469.84|466.98|468.03|465.17|0
1646216970000|2022-03-02 10:29:30|467.73|464.87|469.64|466.78|469.84|466.98|467.73|464.87|0
1646216980000|2022-03-02 10:29:40|469.44|466.58|469.04|466.18|469.64|466.78|469.04|466.18|0
1646216990000|2022-03-02 10:29:50|469.14|466.28|469.14|466.28|469.14|466.28|469.14|466.28|0
1646217000000|2022-03-02 10:30:00|469.04|466.18|470.65|467.79|470.65|467.79|469.04|466.18|0
1646217010000|2022-03-02 10:30:10|471.36|468.5|471.86|469|471.86|469|471.36|468.5|0
1646217020000|2022-03-02 10:30:20|472.16|469.3|471.86|469|472.16|469.3|471.86|469|0
1646217030000|2022-03-02 10:30:30|472.16|469.3|471.45|468.59|472.16|469.3|471.45|468.59|0
1646217040000|2022-03-02 10:30:40|471.05|468.19|470.85|467.99|471.15|468.29|470.65|467.79|0
1646217050000|2022-03-02 10:30:50|470.55|467.69|470.65|467.79|470.65|467.79|470.35|467.49|0
1646217060000|2022-03-02 10:31:00|470.24|467.38|469.94|467.08|470.44|467.58|469.94|467.08|0
1646217070000|2022-03-02 10:31:10|469.64|466.78|469.03|466.17|469.64|466.78|469.03|466.17|0
1646217080000|2022-03-02 10:31:20|469.24|466.38|469.64|466.78|469.64|466.78|469.24|466.38|0
1646217090000|2022-03-02 10:31:30|469.94|467.08|469.94|467.08|469.94|467.08|469.74|466.88|0
1646217100000|2022-03-02 10:31:40|470.04|467.18|470.24|467.38|470.24|467.38|469.94|467.08|0
1646217110000|2022-03-02 10:31:50|470.15|467.29|469.64|466.78|470.15|467.29|469.64|466.78|0
1646217120000|2022-03-02 10:32:00|469.84|466.98|469.84|466.98|469.94|467.08|469.74|466.88|0
1646217130000|2022-03-02 10:32:10|469.54|466.68|470.04|467.18|470.04|467.18|469.54|466.68|0
1646217140000|2022-03-02 10:32:20|469.84|466.98|469.44|466.58|469.84|466.98|469.44|466.58|0
1646217150000|2022-03-02 10:32:30|469.64|466.78|469.64|466.78|469.74|466.88|469.64|466.78|0
1646217160000|2022-03-02 10:32:40|469.54|466.68|469.44|466.58|469.54|466.68|469.44|466.58|0
1646217170000|2022-03-02 10:32:50|469.64|466.78|469.94|467.08|469.94|467.08|469.64|466.78|0
1646217180000|2022-03-02 10:33:00|470.24|467.38|469.64|466.78|470.24|467.38|469.64|466.78|0
1646217190000|2022-03-02 10:33:10|470.14|467.28|470.55|467.69|470.55|467.69|470.14|467.28|0
1646217200000|2022-03-02 10:33:20|470.85|467.99|470.95|468.09|470.95|468.09|470.85|467.99|0
1646217210000|2022-03-02 10:33:30|470.55|467.69|471.25|468.39|471.25|468.39|470.55|467.69|0
1646217220000|2022-03-02 10:33:40|471.15|468.29|471.05|468.19|471.15|468.29|471.05|468.19|0
1646217230000|2022-03-02 10:33:50|471.25|468.39|471.25|468.39|471.25|468.39|471.15|468.29|0
1646217240000|2022-03-02 10:34:00|471.65|468.79|471.65|468.79|471.65|468.79|471.45|468.59|0
1646217250000|2022-03-02 10:34:10|471.76|468.9|471.76|468.9|471.76|468.9|471.76|468.9|0
1646217260000|2022-03-02 10:34:20|471.85|468.99|472.46|469.6|472.66|469.8|471.85|468.99|0
1646217270000|2022-03-02 10:34:30|472.56|469.7|472.66|469.8|472.86|470|472.56|469.7|0
1646217280000|2022-03-02 10:34:40|472.77|469.91|472.16|469.3|472.77|469.91|472.16|469.3|0
1646217290000|2022-03-02 10:34:50|472.06|469.2|471.55|468.69|472.06|469.2|471.25|468.39|0
1646217300000|2022-03-02 10:35:00|471.45|468.59|472.05|469.19|472.05|469.19|471.35|468.49|0
1646217310000|2022-03-02 10:35:10|472.26|469.4|472.36|469.5|472.36|469.5|472.16|469.3|0
1646217320000|2022-03-02 10:35:20|472.26|469.4|471.85|468.99|472.26|469.4|471.65|468.79|0
1646217330000|2022-03-02 10:35:30|471.65|468.79|471.45|468.59|471.65|468.79|471.15|468.29|0
1646217340000|2022-03-02 10:35:40|471.25|468.39|471.45|468.59|471.45|468.59|471.05|468.19|0
1646217350000|2022-03-02 10:35:50|471.35|468.49|471.35|468.49|471.55|468.69|471.35|468.49|0
1646217360000|2022-03-02 10:36:00|471.05|468.19|470.84|467.98|471.05|468.19|470.75|467.89|0
1646217370000|2022-03-02 10:36:10|470.64|467.78|470.44|467.58|470.64|467.78|470.35|467.49|0
1646217380000|2022-03-02 10:36:20|470.24|467.38|470.44|467.58|470.44|467.58|470.24|467.38|0
1646217390000|2022-03-02 10:36:30|470.34|467.48|470.75|467.89|470.75|467.89|470.34|467.48|0
1646217400000|2022-03-02 10:36:40|470.34|467.48|470.04|467.18|470.34|467.48|469.94|467.08|0
1646217410000|2022-03-02 10:36:50|469.84|466.98|470.14|467.28|470.14|467.28|469.84|466.98|0
1646217420000|2022-03-02 10:37:00|469.84|466.98|470.34|467.48|470.34|467.48|469.84|466.98|0
1646217430000|2022-03-02 10:37:10|470.55|467.69|470.64|467.78|470.75|467.89|470.55|467.69|0
1646217440000|2022-03-02 10:37:20|470.44|467.58|470.64|467.78|470.64|467.78|470.44|467.58|0
1646217450000|2022-03-02 10:37:30|470.34|467.48|470.75|467.89|470.75|467.89|470.34|467.48|0
1646217460000|2022-03-02 10:37:40|470.84|467.98|471.35|468.49|471.85|468.99|470.84|467.98|0
1646217470000|2022-03-02 10:37:50|471.45|468.59|472.05|469.19|472.05|469.19|471.45|468.59|0
1646217480000|2022-03-02 10:38:00|471.96|469.1|471.65|468.79|471.96|469.1|471.55|468.69|0
1646217490000|2022-03-02 10:38:10|472.26|469.4|472.16|469.3|472.26|469.4|472.16|469.3|0
1646217500000|2022-03-02 10:38:20|472.66|469.8|472.76|469.9|472.76|469.9|472.66|469.8|0
1646217510000|2022-03-02 10:38:30|472.66|469.8|473.06|470.2|473.06|470.2|472.66|469.8|0
1646217520000|2022-03-02 10:38:40|472.76|469.9|473.47|470.61|473.67|470.81|472.76|469.9|0
1646217530000|2022-03-02 10:38:50|473.57|470.71|473.47|470.61|473.57|470.71|472.97|470.11|0
1646217540000|2022-03-02 10:39:00|472.66|469.8|472.86|470|472.86|470|472.66|469.8|0
1646217550000|2022-03-02 10:39:10|472.97|470.11|472.46|469.6|472.97|470.11|472.46|469.6|0
1646217560000|2022-03-02 10:39:20|471.75|468.89|471.15|468.29|471.75|468.89|471.15|468.29|0
1646217570000|2022-03-02 10:39:30|471.04|468.18|470.84|467.98|471.04|468.18|470.64|467.78|0
1646217580000|2022-03-02 10:39:40|470.64|467.78|471.04|468.18|471.04|468.18|470.64|467.78|0
1646217590000|2022-03-02 10:39:50|471.25|468.39|470.84|467.98|471.25|468.39|470.84|467.98|0
1646217600000|2022-03-02 10:40:00|471.04|468.18|471.25|468.39|471.25|468.39|471.04|468.18|0
1646217610000|2022-03-02 10:40:10|471.35|468.49|470.95|468.09|471.35|468.49|470.84|467.98|0
1646217620000|2022-03-02 10:40:20|471.35|468.49|471.25|468.39|471.45|468.59|471.25|468.39|0
1646217630000|2022-03-02 10:40:30|471.15|468.29|470.75|467.89|471.15|468.29|470.75|467.89|0
1646217640000|2022-03-02 10:40:40|471.15|468.29|471.04|468.18|471.15|468.29|471.04|468.18|0
1646217650000|2022-03-02 10:40:50|471.15|468.29|471.15|468.29|471.35|468.49|470.84|467.98|0
1646217660000|2022-03-02 10:41:00|470.75|467.89|470.54|467.68|470.84|467.98|470.54|467.68|0
1646217670000|2022-03-02 10:41:10|470.64|467.78|470.64|467.78|470.84|467.98|470.64|467.78|0
1646217680000|2022-03-02 10:41:20|470.44|467.58|470.84|467.98|470.84|467.98|470.44|467.58|0
1646217690000|2022-03-02 10:41:30|470.54|467.68|470.64|467.78|470.64|467.78|470.44|467.58|0
1646217700000|2022-03-02 10:41:40|470.34|467.48|469.23|466.37|470.64|467.78|469.23|466.37|0
1646217710000|2022-03-02 10:41:50|468.83|465.97|468.43|465.57|468.83|465.97|468.43|465.57|0
1646217720000|2022-03-02 10:42:00|468.23|465.37|468.43|465.57|468.43|465.57|468.23|465.37|0
1646217730000|2022-03-02 10:42:10|468.63|465.77|468.73|465.87|468.83|465.97|468.63|465.77|0
1646217740000|2022-03-02 10:42:20|468.43|465.57|469.34|466.48|469.34|466.48|468.43|465.57|0
1646217750000|2022-03-02 10:42:30|469.23|466.37|468.83|465.97|469.23|466.37|468.83|465.97|0
1646217760000|2022-03-02 10:42:40|469.03|466.17|469.63|466.77|469.63|466.77|469.03|466.17|0
1646217770000|2022-03-02 10:42:50|469.34|466.48|469.23|466.37|469.34|466.48|469.03|466.17|0
1646217780000|2022-03-02 10:43:00|469.74|466.88|470.44|467.58|470.44|467.58|469.74|466.88|0
1646217790000|2022-03-02 10:43:10|470.34|467.48|471.45|468.59|471.45|468.59|470.34|467.48|0
1646217800000|2022-03-02 10:43:20|471.24|468.38|471.95|469.09|471.95|469.09|471.24|468.38|0
1646217810000|2022-03-02 10:43:30|472.36|469.5|472.25|469.39|472.56|469.7|472.25|469.39|0
1646217820000|2022-03-02 10:43:40|472.56|469.7|473.46|470.6|473.57|470.71|472.56|469.7|0
1646217830000|2022-03-02 10:43:50|473.17|470.31|473.46|470.6|473.46|470.6|473.17|470.31|0
1646217840000|2022-03-02 10:44:00|473.37|470.51|472.16|469.3|473.37|470.51|472.16|469.3|0
1646217850000|2022-03-02 10:44:10|472.25|469.39|472.16|469.3|472.36|469.5|472.16|469.3|0
1646217860000|2022-03-02 10:44:20|472.05|469.19|472.56|469.7|472.56|469.7|471.85|468.99|0
1646217870000|2022-03-02 10:44:30|472.66|469.8|472.16|469.3|472.66|469.8|472.16|469.3|0
1646217880000|2022-03-02 10:44:40|471.95|469.09|472.16|469.3|472.16|469.3|471.85|468.99|0
1646217890000|2022-03-02 10:44:50|471.55|468.69|471.65|468.79|471.65|468.79|471.55|468.69|0
1646217900000|2022-03-02 10:45:00|471.95|469.09|471.15|468.29|471.95|469.09|471.15|468.29|0
1646217910000|2022-03-02 10:45:10|470.84|467.98|470.95|468.09|470.95|468.09|470.84|467.98|0
1646217920000|2022-03-02 10:45:20|471.75|468.89|471.85|468.99|471.85|468.99|471.75|468.89|0
1646217930000|2022-03-02 10:45:30|471.55|468.69|470.74|467.88|471.55|468.69|470.74|467.88|0
1646217940000|2022-03-02 10:45:40|471.04|468.18|470.64|467.78|471.04|468.18|470.64|467.78|0
1646217950000|2022-03-02 10:45:50|470.95|468.09|470.95|468.09|471.24|468.38|470.95|468.09|0
1646217960000|2022-03-02 10:46:00|471.15|468.29|471.04|468.18|471.45|468.59|471.04|468.18|0
1646217970000|2022-03-02 10:46:10|470.95|468.09|471.04|468.18|471.15|468.29|470.95|468.09|0
1646217980000|2022-03-02 10:46:20|471.75|468.89|471.04|468.18|471.75|468.89|470.74|467.88|0
1646217990000|2022-03-02 10:46:30|471.15|468.29|471.04|468.18|471.15|468.29|471.04|468.18|0
1646218000000|2022-03-02 10:46:40|470.95|468.09|470.95|468.09|471.15|468.29|470.95|468.09|0
1646218010000|2022-03-02 10:46:50|471.04|468.18|471.45|468.59|471.45|468.59|471.04|468.18|0
1646218020000|2022-03-02 10:47:00|471.65|468.79|471.45|468.59|471.65|468.79|471.35|468.49|0
1646218030000|2022-03-02 10:47:10|471.85|468.99|471.75|468.89|471.85|468.99|471.45|468.59|0
1646218040000|2022-03-02 10:47:20|472.25|469.39|472.66|469.8|472.66|469.8|472.25|469.39|0
1646218050000|2022-03-02 10:47:30|472.76|469.9|472.76|469.9|472.76|469.9|472.66|469.8|0
1646218060000|2022-03-02 10:47:40|472.36|469.5|472.36|469.5|472.36|469.5|472.36|469.5|0
1646218070000|2022-03-02 10:47:50|472.66|469.8|472.56|469.7|472.76|469.9|472.56|469.7|0
1646218080000|2022-03-02 10:48:00|472.76|469.9|472.96|470.1|472.96|470.1|472.15|469.29|0
1646218090000|2022-03-02 10:48:10|473.37|470.51|473.66|470.8|473.66|470.8|473.26|470.4|0
1646218100000|2022-03-02 10:48:20|473.87|471.01|474.58|471.72|474.58|471.72|473.87|471.01|0
1646218110000|2022-03-02 10:48:30|474.17|471.31|474.27|471.41|474.27|471.41|474.07|471.21|0
1646218120000|2022-03-02 10:48:40|473.97|471.11|474.68|471.82|474.68|471.82|473.97|471.11|0
1646218130000|2022-03-02 10:48:50|474.88|472.02|474.88|472.02|474.98|472.12|474.68|471.82|0
1646218140000|2022-03-02 10:49:00|474.98|472.12|474.47|471.61|474.98|472.12|474.47|471.61|0
1646218150000|2022-03-02 10:49:10|474.88|472.02|474.58|471.72|474.88|472.02|474.17|471.31|0
1646218160000|2022-03-02 10:49:20|474.47|471.61|474.78|471.92|474.78|471.92|474.38|471.52|0
1646218170000|2022-03-02 10:49:30|474.88|472.02|474.58|471.72|475.08|472.22|474.38|471.52|0
1646218180000|2022-03-02 10:49:40|474.27|471.41|475.08|472.22|475.08|472.22|474.27|471.41|0
1646218190000|2022-03-02 10:49:50|474.98|472.12|475.18|472.32|475.18|472.32|474.98|472.12|0
1646218200000|2022-03-02 10:50:00|474.47|471.61|475.08|472.22|475.08|472.22|474.47|471.61|0
1646218210000|2022-03-02 10:50:10|475.18|472.32|475.89|473.03|476.5|473.64|475.18|472.32|0
1646218220000|2022-03-02 10:50:20|476.4|473.54|476.5|473.64|476.5|473.64|476.29|473.43|0
1646218230000|2022-03-02 10:50:30|476.29|473.43|476.5|473.64|476.5|473.64|475.99|473.13|0
1646218240000|2022-03-02 10:50:40|476.6|473.74|476.7|473.84|476.7|473.84|476.6|473.74|0
1646218250000|2022-03-02 10:50:50|476.6|473.74|477.1|474.24|477.1|474.24|476.6|473.74|0
1646218260000|2022-03-02 10:51:00|477.41|474.55|477.51|474.65|477.51|474.65|477.1|474.24|0
1646218270000|2022-03-02 10:51:10|477.92|475.06|477.82|474.96|478.12|475.26|477.82|474.96|0
1646218280000|2022-03-02 10:51:20|477.92|475.06|478.43|475.57|478.43|475.57|477.82|474.96|0
1646218290000|2022-03-02 10:51:30|478.52|475.66|478.63|475.77|478.63|475.77|478.52|475.66|0
1646218300000|2022-03-02 10:51:40|477.92|475.06|477.92|475.06|478.12|475.26|477.92|475.06|0
1646218310000|2022-03-02 10:51:50|477.71|474.85|478.12|475.26|478.22|475.36|477.71|474.85|0
1646218320000|2022-03-02 10:52:00|478.22|475.36|478.32|475.46|478.32|475.46|478.12|475.26|0
1646218330000|2022-03-02 10:52:10|478.52|475.66|477.31|474.45|478.52|475.66|477.31|474.45|0
1646218340000|2022-03-02 10:52:20|477.1|474.24|477.21|474.35|477.31|474.45|476.9|474.04|0
1646218350000|2022-03-02 10:52:30|477.1|474.24|477.31|474.45|477.31|474.45|477.1|474.24|0
1646218360000|2022-03-02 10:52:40|477.71|474.85|477.51|474.65|477.71|474.85|477.31|474.45|0
1646218370000|2022-03-02 10:52:50|477.41|474.55|477.1|474.24|477.41|474.55|476.8|473.94|0
1646218380000|2022-03-02 10:53:00|476.9|474.04|477.01|474.15|477.1|474.24|476.9|474.04|0
1646218390000|2022-03-02 10:53:10|476.7|473.84|477.31|474.45|477.31|474.45|476.7|473.84|0
1646218400000|2022-03-02 10:53:20|477.21|474.35|477.01|474.15|477.21|474.35|476.9|474.04|0
1646218410000|2022-03-02 10:53:30|477.1|474.24|477.51|474.65|477.51|474.65|476.9|474.04|0
1646218420000|2022-03-02 10:53:40|477.61|474.75|478.22|475.36|478.22|475.36|477.61|474.75|0
1646218430000|2022-03-02 10:53:50|478.12|475.26|477.91|475.05|478.12|475.26|477.21|474.35|0
1646218440000|2022-03-02 10:54:00|477.51|474.65|478.12|475.26|478.12|475.26|477.41|474.55|0
1646218450000|2022-03-02 10:54:10|478.02|475.16|477.91|475.05|478.12|475.26|477.91|475.05|0
1646218460000|2022-03-02 10:54:20|478.12|475.26|477.71|474.85|478.12|475.26|477.71|474.85|0
1646218470000|2022-03-02 10:54:30|477.91|475.05|478.02|475.16|478.12|475.26|477.91|475.05|0
1646218480000|2022-03-02 10:54:40|478.12|475.26|477.71|474.85|478.12|475.26|477.71|474.85|0
1646218490000|2022-03-02 10:54:50|477.51|474.65|477.1|474.24|477.51|474.65|477.01|474.15|0
1646218500000|2022-03-02 10:55:00|477.01|474.15|476.6|473.74|477.01|474.15|476.29|473.43|0
1646218510000|2022-03-02 10:55:10|476.29|473.43|475.68|472.82|476.29|473.43|475.68|472.82|0
1646218520000|2022-03-02 10:55:20|475.48|472.62|474.27|471.41|475.48|472.62|474.27|471.41|0
1646218530000|2022-03-02 10:55:30|474.78|471.92|474.88|472.02|474.88|472.02|474.78|471.92|0
1646218540000|2022-03-02 10:55:40|474.47|471.61|474.37|471.51|474.58|471.72|474.37|471.51|0
1646218550000|2022-03-02 10:55:50|474.67|471.81|475.08|472.22|475.08|472.22|474.67|471.81|0
1646218560000|2022-03-02 10:56:00|474.87|472.01|475.68|472.82|475.68|472.82|474.27|471.41|0
1646218570000|2022-03-02 10:56:10|475.38|472.52|475.48|472.62|475.59|472.73|474.87|472.01|0
1646218580000|2022-03-02 10:56:20|475.59|472.73|475.38|472.52|475.59|472.73|475.08|472.22|0
1646218590000|2022-03-02 10:56:30|475.28|472.42|475.48|472.62|475.59|472.73|475.28|472.42|0
1646218600000|2022-03-02 10:56:40|476.19|473.33|476.49|473.63|476.49|473.63|476.19|473.33|0
1646218610000|2022-03-02 10:56:50|476.7|473.84|476.4|473.54|476.7|473.84|476.4|473.54|0
1646218620000|2022-03-02 10:57:00|476.19|473.33|475.89|473.03|476.19|473.33|475.89|473.03|0
1646218630000|2022-03-02 10:57:10|475.48|472.62|476.49|473.63|476.49|473.63|475.48|472.62|0
1646218640000|2022-03-02 10:57:20|476.9|474.04|475.89|473.03|476.9|474.04|475.89|473.03|0
1646218650000|2022-03-02 10:57:30|476.09|473.23|476.09|473.23|476.49|473.63|475.89|473.03|0
1646218660000|2022-03-02 10:57:40|476.19|473.33|476.6|473.74|476.6|473.74|476.19|473.33|0
1646218670000|2022-03-02 10:57:50|476.29|473.43|476.29|473.43|476.4|473.54|476.29|473.43|0
1646218680000|2022-03-02 10:58:00|476.4|473.54|475.79|472.93|476.4|473.54|475.79|472.93|0
1646218690000|2022-03-02 10:58:10|475.99|473.13|475.79|472.93|476.19|473.33|475.79|472.93|0
1646218700000|2022-03-02 10:58:20|475.59|472.73|475.79|472.93|475.79|472.93|475.59|472.73|0
1646218710000|2022-03-02 10:58:30|476.09|473.23|476.09|473.23|476.19|473.33|476.09|473.23|0
1646218720000|2022-03-02 10:58:40|476.4|473.54|475.79|472.93|476.4|473.54|474.37|471.51|0
1646218730000|2022-03-02 10:58:50|475.99|473.13|476.09|473.23|476.19|473.33|475.79|472.93|0
1646218740000|2022-03-02 10:59:00|476.4|473.54|476.8|473.94|476.8|473.94|476.29|473.43|0
1646218750000|2022-03-02 10:59:10|476.4|473.54|475.99|473.13|476.4|473.54|475.99|473.13|0
1646218760000|2022-03-02 10:59:20|475.59|472.73|476.29|473.43|476.29|473.43|475.59|472.73|0
1646218770000|2022-03-02 10:59:30|475.48|472.62|474.67|471.81|475.68|472.82|474.67|471.81|0
1646218780000|2022-03-02 10:59:40|474.87|472.01|474.37|471.51|474.87|472.01|474.37|471.51|0
1646218790000|2022-03-02 10:59:50|474.06|471.2|474.67|471.81|474.67|471.81|474.06|471.2|0
1646218800000|2022-03-02 11:00:00|474.57|471.71|474.78|471.92|474.87|472.01|474.57|471.71|0
1646218810000|2022-03-02 11:00:10|474.06|471.2|476.09|473.23|476.09|473.23|474.06|471.2|0
1646218820000|2022-03-02 11:00:20|475.18|472.32|474.37|471.51|475.18|472.32|474.17|471.31|0
1646218830000|2022-03-02 11:00:30|474.67|471.81|475.79|472.93|475.79|472.93|474.67|471.81|0
1646218840000|2022-03-02 11:00:40|475.68|472.82|474.78|471.92|475.68|472.82|474.78|471.92|0
1646218850000|2022-03-02 11:00:50|474.98|472.12|474.98|472.12|474.98|472.12|474.78|471.92|0
1646218860000|2022-03-02 11:01:00|474.78|471.92|474.98|472.12|475.08|472.22|474.67|471.81|0
1646218870000|2022-03-02 11:01:10|475.59|472.73|475.68|472.82|475.68|472.82|475.59|472.73|0
1646218880000|2022-03-02 11:01:20|474.57|471.71|475.38|472.52|475.38|472.52|474.57|471.71|0
1646218890000|2022-03-02 11:01:30|475.18|472.32|474.98|472.12|475.18|472.32|474.98|472.12|0
1646218900000|2022-03-02 11:01:40|474.57|471.71|474.78|471.92|474.98|472.12|474.57|471.71|0
1646218910000|2022-03-02 11:01:50|474.87|472.01|474.98|472.12|474.98|472.12|474.87|472.01|0
1646218920000|2022-03-02 11:02:00|475.07|472.21|475.18|472.32|475.18|472.32|475.07|472.21|0
1646218930000|2022-03-02 11:02:10|475.68|472.82|475.79|472.93|475.79|472.93|475.58|472.72|0
1646218940000|2022-03-02 11:02:20|475.48|472.62|474.06|471.2|475.68|472.82|474.06|471.2|0
1646218950000|2022-03-02 11:02:30|474.78|471.92|474.98|472.12|474.98|472.12|474.78|471.92|0
1646218960000|2022-03-02 11:02:40|474.87|472.01|475.38|472.52|475.48|472.62|474.87|472.01|0
1646218970000|2022-03-02 11:02:50|475.18|472.32|475.68|472.82|475.68|472.82|475.07|472.21|0
1646218980000|2022-03-02 11:03:00|476.19|473.33|475.58|472.72|476.19|473.33|475.58|472.72|0
1646218990000|2022-03-02 11:03:10|475.28|472.42|475.28|472.42|475.28|472.42|475.18|472.32|0
1646219000000|2022-03-02 11:03:20|475.38|472.52|475.28|472.42|475.58|472.72|475.28|472.42|0
1646219010000|2022-03-02 11:03:30|475.18|472.32|475.18|472.32|475.38|472.52|475.18|472.32|0
1646219020000|2022-03-02 11:03:40|474.77|471.91|474.27|471.41|474.98|472.12|474.27|471.41|0
1646219030000|2022-03-02 11:03:50|474.17|471.31|474.17|471.31|474.17|471.31|474.17|471.31|0
1646219040000|2022-03-02 11:04:00|474.27|471.41|474.57|471.71|474.57|471.71|474.27|471.41|0
1646219050000|2022-03-02 11:04:10|475.07|472.21|474.17|471.31|475.07|472.21|474.17|471.31|0
1646219060000|2022-03-02 11:04:20|474.27|471.41|474.37|471.51|474.47|471.61|474.26|471.4|0
1646219070000|2022-03-02 11:04:30|474.47|471.61|474.77|471.91|474.77|471.91|474.47|471.61|0
1646219080000|2022-03-02 11:04:40|474.67|471.81|474.87|472.01|474.87|472.01|474.67|471.81|0
1646219090000|2022-03-02 11:04:50|475.38|472.52|475.99|473.13|475.99|473.13|475.38|472.52|0
1646219100000|2022-03-02 11:05:00|476.39|473.53|475.88|473.02|476.69|473.83|475.88|473.02|0
1646219110000|2022-03-02 11:05:10|476.19|473.33|475.99|473.13|476.19|473.33|475.68|472.82|0
1646219120000|2022-03-02 11:05:20|476.29|473.43|475.48|472.62|476.29|473.43|475.48|472.62|0
1646219130000|2022-03-02 11:05:30|474.87|472.01|474.98|472.12|475.07|472.21|474.87|472.01|0
1646219140000|2022-03-02 11:05:40|474.77|471.91|474.67|471.81|475.07|472.21|474.67|471.81|0
1646219150000|2022-03-02 11:05:50|475.38|472.52|475.28|472.42|475.38|472.52|474.87|472.01|0
1646219160000|2022-03-02 11:06:00|475.18|472.32|475.18|472.32|475.79|472.93|475.18|472.32|0
1646219170000|2022-03-02 11:06:10|475.58|472.72|475.68|472.82|475.68|472.82|475.38|472.52|0
1646219180000|2022-03-02 11:06:20|475.88|473.02|476.19|473.33|476.19|473.33|475.88|473.02|0
1646219190000|2022-03-02 11:06:30|476.39|473.53|477|474.14|477|474.14|476.39|473.53|0
1646219200000|2022-03-02 11:06:40|477.1|474.24|478.52|475.66|478.52|475.66|477.1|474.24|0
1646219210000|2022-03-02 11:06:50|478.42|475.56|478.11|475.25|478.42|475.56|477.81|474.95|0
1646219220000|2022-03-02 11:07:00|477.91|475.05|477.61|474.75|478.01|475.15|477.61|474.75|0
1646219230000|2022-03-02 11:07:10|477.41|474.55|476.8|473.94|477.41|474.55|476.8|473.94|0
1646219240000|2022-03-02 11:07:20|476.29|473.43|476.08|473.22|476.29|473.43|475.99|473.13|0
1646219250000|2022-03-02 11:07:30|475.58|472.72|475.18|472.32|475.58|472.72|475.18|472.32|0
1646219260000|2022-03-02 11:07:40|475.07|472.21|474.87|472.01|475.07|472.21|474.87|472.01|0
1646219270000|2022-03-02 11:07:50|474.77|471.91|474.26|471.4|474.77|471.91|474.26|471.4|0
1646219280000|2022-03-02 11:08:00|474.37|471.51|473.76|470.9|474.57|471.71|473.76|470.9|0
1646219290000|2022-03-02 11:08:10|473.05|470.19|473.56|470.7|473.76|470.9|473.05|470.19|0
1646219300000|2022-03-02 11:08:20|473.76|470.9|473.46|470.6|473.76|470.9|473.36|470.5|0
1646219310000|2022-03-02 11:08:30|473.16|470.3|473.56|470.7|473.56|470.7|473.16|470.3|0
1646219320000|2022-03-02 11:08:40|473.36|470.5|473.66|470.8|473.66|470.8|473.36|470.5|0
1646219330000|2022-03-02 11:08:50|473.76|470.9|474.06|471.2|474.06|471.2|473.76|470.9|0
1646219340000|2022-03-02 11:09:00|473.66|470.8|473.96|471.1|473.96|471.1|473.45|470.59|0
1646219350000|2022-03-02 11:09:10|474.17|471.31|474.37|471.51|474.37|471.51|474.17|471.31|0
1646219360000|2022-03-02 11:09:20|474.57|471.71|474.17|471.31|474.57|471.71|474.17|471.31|0
1646219370000|2022-03-02 11:09:30|473.96|471.1|473.96|471.1|474.17|471.31|473.96|471.1|0
1646219380000|2022-03-02 11:09:40|474.37|471.51|474.06|471.2|474.47|471.61|474.06|471.2|0
1646219390000|2022-03-02 11:09:50|474.37|471.51|474.26|471.4|474.47|471.61|474.26|471.4|0
1646219400000|2022-03-02 11:10:00|474.17|471.31|474.37|471.51|474.37|471.51|473.96|471.1|0
1646219410000|2022-03-02 11:10:10|474.57|471.71|474.26|471.4|474.67|471.81|474.26|471.4|0
1646219420000|2022-03-02 11:10:20|474.17|471.31|473.96|471.1|474.17|471.31|473.76|470.9|0
1646219430000|2022-03-02 11:10:30|474.26|471.4|473.96|471.1|474.26|471.4|473.96|471.1|0
1646219440000|2022-03-02 11:10:40|473.66|470.8|474.06|471.2|474.06|471.2|473.56|470.7|0
1646219450000|2022-03-02 11:10:50|473.76|470.9|474.17|471.31|474.17|471.31|473.76|470.9|0
1646219460000|2022-03-02 11:11:00|474.06|471.2|474.17|471.31|474.17|471.31|473.66|470.8|0
1646219470000|2022-03-02 11:11:10|474.06|471.2|475.07|472.21|475.07|472.21|473.76|470.9|0
1646219480000|2022-03-02 11:11:20|474.37|471.51|474.77|471.91|474.77|471.91|474.37|471.51|0
1646219490000|2022-03-02 11:11:30|474.57|471.71|474.87|472.01|474.87|472.01|474.57|471.71|0
1646219500000|2022-03-02 11:11:40|474.17|471.31|474.26|471.4|474.57|471.71|474.17|471.31|0
1646219510000|2022-03-02 11:11:50|474.17|471.31|474.57|471.71|474.77|471.91|474.17|471.31|0
1646219520000|2022-03-02 11:12:00|474.67|471.81|474.37|471.51|474.67|471.81|474.37|471.51|0
1646219530000|2022-03-02 11:12:10|474.26|471.4|473.56|470.7|474.26|471.4|473.56|470.7|0
1646219540000|2022-03-02 11:12:20|473.86|471|472.65|469.79|473.86|471|472.65|469.79|0
1646219550000|2022-03-02 11:12:30|472.75|469.89|472.24|469.38|472.75|469.89|472.24|469.38|0
1646219560000|2022-03-02 11:12:40|472.44|469.58|471.94|469.08|472.44|469.58|471.94|469.08|0
1646219570000|2022-03-02 11:12:50|472.04|469.18|471.94|469.08|472.24|469.38|471.94|469.08|0
1646219580000|2022-03-02 11:13:00|471.64|468.78|471.84|468.98|471.84|468.98|471.54|468.68|0
1646219590000|2022-03-02 11:13:10|472.24|469.38|472.24|469.38|472.35|469.49|472.24|469.38|0
1646219600000|2022-03-02 11:13:20|472.65|469.79|472.14|469.28|472.65|469.79|472.14|469.28|0
1646219610000|2022-03-02 11:13:30|471.94|469.08|471.74|468.88|471.94|469.08|471.74|468.88|0
1646219620000|2022-03-02 11:13:40|472.14|469.28|471.94|469.08|472.14|469.28|471.64|468.78|0
1646219630000|2022-03-02 11:13:50|471.74|468.88|471.43|468.57|471.74|468.88|471.43|468.57|0
1646219640000|2022-03-02 11:14:00|470.93|468.07|471.14|468.28|471.14|468.28|470.93|468.07|0
1646219650000|2022-03-02 11:14:10|470.93|468.07|471.03|468.17|471.43|468.57|470.93|468.07|0
1646219660000|2022-03-02 11:14:20|470.93|468.07|471.03|468.17|471.03|468.17|470.93|468.07|0
1646219670000|2022-03-02 11:14:30|471.64|468.78|472.35|469.49|472.35|469.49|471.64|468.78|0
1646219680000|2022-03-02 11:14:40|472.55|469.69|472.95|470.09|472.95|470.09|472.55|469.69|0
1646219690000|2022-03-02 11:14:50|472.85|469.99|472.75|469.89|472.95|470.09|472.75|469.89|0
1646219700000|2022-03-02 11:15:00|472.35|469.49|472.64|469.78|472.64|469.78|472.35|469.49|0
1646219710000|2022-03-02 11:15:10|472.55|469.69|473.15|470.29|473.15|470.29|472.55|469.69|0
1646219720000|2022-03-02 11:15:20|473.86|471|474.06|471.2|474.06|471.2|473.86|471|0
1646219730000|2022-03-02 11:15:30|474.46|471.6|473.76|470.9|474.46|471.6|473.76|470.9|0
1646219740000|2022-03-02 11:15:40|473.86|471|473.45|470.59|473.86|471|473.45|470.59|0
1646219750000|2022-03-02 11:15:50|473.76|470.9|474.37|471.51|474.37|471.51|473.76|470.9|0
1646219760000|2022-03-02 11:16:00|474.97|472.11|475.17|472.31|475.17|472.31|474.57|471.71|0
1646219770000|2022-03-02 11:16:10|475.27|472.41|474.57|471.71|475.27|472.41|474.57|471.71|0
1646219780000|2022-03-02 11:16:20|474.66|471.8|475.17|472.31|475.17|472.31|474.66|471.8|0
1646219790000|2022-03-02 11:16:30|474.97|472.11|474.87|472.01|475.07|472.21|474.77|471.91|0
1646219800000|2022-03-02 11:16:40|474.97|472.11|474.97|472.11|474.97|472.11|474.97|472.11|0
1646219810000|2022-03-02 11:16:50|475.38|472.52|475.07|472.21|475.38|472.52|475.07|472.21|0
1646219820000|2022-03-02 11:17:00|474.77|471.91|474.87|472.01|475.17|472.31|474.77|471.91|0
1646219830000|2022-03-02 11:17:10|474.97|472.11|475.17|472.31|475.38|472.52|474.97|472.11|0
1646219840000|2022-03-02 11:17:20|474.97|472.11|475.58|472.72|475.58|472.72|474.97|472.11|0
1646219850000|2022-03-02 11:17:30|475.68|472.82|475.98|473.12|475.98|473.12|475.68|472.82|0
1646219860000|2022-03-02 11:17:40|476.08|473.22|475.68|472.82|476.08|473.22|475.68|472.82|0
1646219870000|2022-03-02 11:17:50|475.78|472.92|475.58|472.72|475.78|472.92|475.58|472.72|0
1646219880000|2022-03-02 11:18:00|475.68|472.82|476.59|473.73|476.59|473.73|475.68|472.82|0
1646219890000|2022-03-02 11:18:10|476.39|473.53|476.39|473.53|476.59|473.73|476.39|473.53|0
1646219900000|2022-03-02 11:18:20|476.19|473.33|476.19|473.33|476.19|473.33|476.19|473.33|0
1646219910000|2022-03-02 11:18:30|476.28|473.42|476.19|473.33|476.39|473.53|476.19|473.33|0
1646219920000|2022-03-02 11:18:40|475.88|473.02|475.58|472.72|475.88|473.02|475.58|472.72|0
1646219930000|2022-03-02 11:18:50|475.98|473.12|475.78|472.92|475.98|473.12|475.78|472.92|0
1646219940000|2022-03-02 11:19:00|476.08|473.22|476.59|473.73|476.59|473.73|476.08|473.22|0
1646219950000|2022-03-02 11:19:10|476.39|473.53|476.59|473.73|476.59|473.73|476.39|473.53|0
1646219960000|2022-03-02 11:19:20|477|474.14|476.19|473.33|477|474.14|476.19|473.33|0
1646219970000|2022-03-02 11:19:30|476.28|473.42|476.59|473.73|476.59|473.73|476.28|473.42|0
1646219980000|2022-03-02 11:19:40|476.49|473.63|475.78|472.92|476.49|473.63|475.78|472.92|0
1646219990000|2022-03-02 11:19:50|475.38|472.52|475.58|472.72|475.58|472.72|475.38|472.52|0
1646220000000|2022-03-02 11:20:00|475.27|472.41|475.47|472.61|475.68|472.82|475.27|472.41|0
1646220010000|2022-03-02 11:20:10|475.17|472.31|475.58|472.72|475.58|472.72|475.07|472.21|0
1646220020000|2022-03-02 11:20:20|475.78|472.92|475.67|472.81|475.78|472.92|475.58|472.72|0
1646220030000|2022-03-02 11:20:30|475.78|472.92|475.58|472.72|476.19|473.33|475.58|472.72|0
1646220040000|2022-03-02 11:20:40|475.38|472.52|475.58|472.72|475.58|472.72|475.38|472.52|0
1646220050000|2022-03-02 11:20:50|475.78|472.92|475.58|472.72|475.78|472.92|475.58|472.72|0
1646220060000|2022-03-02 11:21:00|475.78|472.92|475.58|472.72|475.78|472.92|475.47|472.61|0
1646220070000|2022-03-02 11:21:10|475.78|472.92|477|474.14|477|474.14|475.78|472.92|0
1646220080000|2022-03-02 11:21:20|476.48|473.62|475.98|473.12|476.48|473.62|475.98|473.12|0
1646220090000|2022-03-02 11:21:30|476.48|473.62|476.39|473.53|476.89|474.03|476.39|473.53|0
1646220100000|2022-03-02 11:21:40|476.28|473.42|475.78|472.92|476.28|473.42|475.67|472.81|0
1646220110000|2022-03-02 11:21:50|475.58|472.72|476.08|473.22|476.08|473.22|475.58|472.72|0
1646220120000|2022-03-02 11:22:00|475.78|472.92|475.58|472.72|475.98|473.12|475.58|472.72|0
1646220130000|2022-03-02 11:22:10|475.37|472.51|475.58|472.72|475.78|472.92|475.37|472.51|0
1646220140000|2022-03-02 11:22:20|475.37|472.51|475.27|472.41|475.47|472.61|475.27|472.41|0
1646220150000|2022-03-02 11:22:30|475.58|472.72|475.88|473.02|475.88|473.02|475.47|472.61|0
1646220160000|2022-03-02 11:22:40|475.78|472.92|475.88|473.02|475.88|473.02|475.78|472.92|0
1646220170000|2022-03-02 11:22:50|475.98|473.12|476.08|473.22|476.08|473.22|475.98|473.12|0
1646220180000|2022-03-02 11:23:00|475.58|472.72|475.17|472.31|475.58|472.72|475.17|472.31|0
1646220190000|2022-03-02 11:23:10|475.07|472.21|475.17|472.31|475.58|472.72|475.07|472.21|0
1646220200000|2022-03-02 11:23:20|475.07|472.21|475.78|472.92|475.78|472.92|475.07|472.21|0
1646220210000|2022-03-02 11:23:30|475.98|473.12|475.98|473.12|475.98|473.12|475.98|473.12|0
1646220220000|2022-03-02 11:23:40|475.78|472.92|475.78|472.92|475.78|472.92|475.67|472.81|0
1646220230000|2022-03-02 11:23:50|475.58|472.72|475.58|472.72|475.58|472.72|475.47|472.61|0
1646220240000|2022-03-02 11:24:00|475.78|472.92|475.78|472.92|475.78|472.92|475.78|472.92|0
1646220250000|2022-03-02 11:24:10|475.58|472.72|475.37|472.51|475.67|472.81|475.27|472.41|0
1646220260000|2022-03-02 11:24:20|475.27|472.41|475.58|472.72|475.58|472.72|475.27|472.41|0
1646220270000|2022-03-02 11:24:30|476.28|473.42|475.78|472.92|476.28|473.42|475.78|472.92|0
1646220280000|2022-03-02 11:24:40|475.47|472.61|475.47|472.61|475.47|472.61|475.27|472.41|0
1646220290000|2022-03-02 11:24:50|475.27|472.41|474.77|471.91|475.27|472.41|474.66|471.8|0
1646220300000|2022-03-02 11:25:00|474.66|471.8|475.47|472.61|475.47|472.61|474.66|471.8|0
1646220310000|2022-03-02 11:25:10|474.97|472.11|474.46|471.6|474.97|472.11|474.46|471.6|0
1646220320000|2022-03-02 11:25:20|474.26|471.4|474.16|471.3|474.46|471.6|474.16|471.3|0
1646220330000|2022-03-02 11:25:30|473.45|470.59|472.64|469.78|473.45|470.59|472.64|469.78|0
1646220340000|2022-03-02 11:25:40|472.34|469.48|471.94|469.08|472.44|469.58|471.94|469.08|0
1646220350000|2022-03-02 11:25:50|472.03|469.17|471.23|468.37|472.03|469.17|471.23|468.37|0
1646220360000|2022-03-02 11:26:00|471.13|468.27|471.94|469.08|471.94|469.08|471.13|468.27|0
1646220370000|2022-03-02 11:26:10|471.43|468.57|471.63|468.77|471.63|468.77|471.43|468.57|0
1646220380000|2022-03-02 11:26:20|472.03|469.17|471.43|468.57|472.03|469.17|471.43|468.57|0
1646220390000|2022-03-02 11:26:30|471.53|468.67|471.33|468.47|471.53|468.67|471.33|468.47|0
1646220400000|2022-03-02 11:26:40|471.03|468.17|471.43|468.57|471.43|468.57|470.82|467.96|0
1646220410000|2022-03-02 11:26:50|471.74|468.88|472.34|469.48|472.34|469.48|471.63|468.77|0
1646220420000|2022-03-02 11:27:00|472.14|469.28|471.63|468.77|472.14|469.28|471.63|468.77|0
1646220430000|2022-03-02 11:27:10|471.74|468.88|472.34|469.48|472.34|469.48|471.33|468.47|0
1646220440000|2022-03-02 11:27:20|472.14|469.28|472.03|469.17|472.34|469.48|472.03|469.17|0
1646220450000|2022-03-02 11:27:30|472.44|469.58|472.34|469.48|472.44|469.58|472.34|469.48|0
1646220460000|2022-03-02 11:27:40|471.63|468.77|471.23|468.37|471.83|468.97|471.23|468.37|0
1646220470000|2022-03-02 11:27:50|471.33|468.47|471.43|468.57|471.43|468.57|471.33|468.47|0
1646220480000|2022-03-02 11:28:00|471.53|468.67|471.13|468.27|471.53|468.67|471.13|468.27|0
1646220490000|2022-03-02 11:28:10|471.33|468.47|471.13|468.27|471.33|468.47|471.13|468.27|0
1646220500000|2022-03-02 11:28:20|471.23|468.37|470.32|467.46|471.23|468.37|470.32|467.46|0
1646220510000|2022-03-02 11:28:30|470.02|467.16|472.64|469.78|472.64|469.78|469.82|466.96|0
1646220520000|2022-03-02 11:28:40|471.94|469.08|471.83|468.97|471.94|469.08|471.43|468.57|0
1646220530000|2022-03-02 11:28:50|472.03|469.17|471.74|468.88|472.03|469.17|471.43|468.57|0
1646220540000|2022-03-02 11:29:00|471.63|468.77|472.54|469.68|472.54|469.68|471.63|468.77|0
1646220550000|2022-03-02 11:29:10|472.24|469.38|472.03|469.17|472.24|469.38|472.03|469.17|0
1646220560000|2022-03-02 11:29:20|472.24|469.38|471.23|468.37|472.24|469.38|471.23|468.37|0
1646220570000|2022-03-02 11:29:30|471.03|468.17|468.91|466.05|471.03|468.17|468.91|466.05|0
1646220580000|2022-03-02 11:29:40|469.01|466.15|469.12|466.26|469.21|466.35|468.81|465.95|0
1646220590000|2022-03-02 11:29:50|468.61|465.75|469.41|466.55|469.41|466.55|468.61|465.75|0
1646220600000|2022-03-02 11:30:00|469.52|466.66|469.21|466.35|469.52|466.66|468.41|465.55|0
1646220610000|2022-03-02 11:30:10|469.82|466.96|470.02|467.16|470.02|467.16|469.82|466.96|0
1646220620000|2022-03-02 11:30:20|470.42|467.56|470.62|467.76|470.62|467.76|470.42|467.56|0
1646220630000|2022-03-02 11:30:30|470.53|467.67|470.12|467.26|470.53|467.67|469.61|466.75|0
1646220640000|2022-03-02 11:30:40|468.91|466.05|468.81|465.95|468.91|466.05|468.41|465.55|0
1646220650000|2022-03-02 11:30:50|468.71|465.85|468.91|466.05|468.91|466.05|468.71|465.85|0
1646220660000|2022-03-02 11:31:00|468.61|465.75|468.71|465.85|468.71|465.85|468.21|465.35|0
1646220670000|2022-03-02 11:31:10|467.4|464.54|467.11|464.25|467.8|464.94|467|464.14|0
1646220680000|2022-03-02 11:31:20|467|464.14|467.2|464.34|467.51|464.65|467|464.14|0
1646220690000|2022-03-02 11:31:30|467|464.14|468.11|465.25|468.11|465.25|467|464.14|0
1646220700000|2022-03-02 11:31:40|467.8|464.94|467.71|464.85|467.8|464.94|467.6|464.74|0
1646220710000|2022-03-02 11:31:50|467.4|464.54|468.21|465.35|468.21|465.35|467.4|464.54|0
1646220720000|2022-03-02 11:32:00|468.01|465.15|467.8|464.94|468.01|465.15|467.51|464.65|0
1646220730000|2022-03-02 11:32:10|468.01|465.15|467.6|464.74|468.01|465.15|467.6|464.74|0
1646220740000|2022-03-02 11:32:20|467.51|464.65|468.11|465.25|468.11|465.25|467|464.14|0
1646220750000|2022-03-02 11:32:30|466|463.14|466.5|463.64|466.7|463.84|466|463.14|0
1646220760000|2022-03-02 11:32:40|465.6|462.74|465.8|462.94|467|464.14|465.6|462.74|0
1646220770000|2022-03-02 11:32:50|466.1|463.24|467.1|464.24|467.91|465.05|466.1|463.24|0
1646220780000|2022-03-02 11:33:00|467.51|464.65|466.6|463.74|467.6|464.74|466.6|463.74|0
1646220790000|2022-03-02 11:33:10|466.3|463.44|467.6|464.74|467.6|464.74|466.3|463.44|0
1646220800000|2022-03-02 11:33:20|467.1|464.24|468.81|465.95|468.81|465.95|467.1|464.24|0
1646220810000|2022-03-02 11:33:30|469.32|466.46|470.12|467.26|470.22|467.36|469.32|466.46|0
1646220820000|2022-03-02 11:33:40|469.81|466.95|469.81|466.95|470.02|467.16|469.81|466.95|0
1646220830000|2022-03-02 11:33:50|470.32|467.46|469.11|466.25|470.32|467.46|469.11|466.25|0
1646220840000|2022-03-02 11:34:00|468.91|466.05|468.51|465.65|468.91|466.05|468|465.14|0
1646220850000|2022-03-02 11:34:10|468.91|466.05|468.91|466.05|468.91|466.05|468.81|465.95|0
1646220860000|2022-03-02 11:34:20|469.01|466.15|469.01|466.15|469.11|466.25|468.91|466.05|0
1646220870000|2022-03-02 11:34:30|469.11|466.25|469.32|466.46|469.41|466.55|468.81|465.95|0
1646220880000|2022-03-02 11:34:40|468.11|465.25|468.31|465.45|468.51|465.65|468.11|465.25|0
1646220890000|2022-03-02 11:34:50|468.21|465.35|467.71|464.85|468.21|465.35|467.71|464.85|0
1646220900000|2022-03-02 11:35:00|468.31|465.45|467.4|464.54|468.31|465.45|467.3|464.44|0
1646220910000|2022-03-02 11:35:10|466.8|463.94|467.2|464.34|467.2|464.34|466.8|463.94|0
1646220920000|2022-03-02 11:35:20|467.51|464.65|467.6|464.74|468.2|465.34|467.51|464.65|0
1646220930000|2022-03-02 11:35:30|467.4|464.54|467.71|464.85|467.71|464.85|467.4|464.54|0
1646220940000|2022-03-02 11:35:40|467.6|464.74|467.91|465.05|467.91|465.05|467.6|464.74|0
1646220950000|2022-03-02 11:35:50|468.31|465.45|468.61|465.75|468.61|465.75|468|465.14|0
1646220960000|2022-03-02 11:36:00|468.71|465.85|468.2|465.34|468.71|465.85|468.2|465.34|0
1646220970000|2022-03-02 11:36:10|467.4|464.54|467.2|464.34|467.51|464.65|467.2|464.34|0
1646220980000|2022-03-02 11:36:20|466.7|463.84|466.4|463.54|466.7|463.84|466.4|463.54|0
1646220990000|2022-03-02 11:36:30|466.6|463.74|467.1|464.24|467.1|464.24|466.6|463.74|0
1646221000000|2022-03-02 11:36:40|466.7|463.84|466.7|463.84|466.8|463.94|466.7|463.84|0
1646221010000|2022-03-02 11:36:50|467.5|464.64|467.4|464.54|467.5|464.64|467.4|464.54|0
1646221020000|2022-03-02 11:37:00|467.3|464.44|467|464.14|467.3|464.44|467|464.14|0
1646221030000|2022-03-02 11:37:10|466.9|464.04|466.7|463.84|466.9|464.04|466.7|463.84|0
1646221040000|2022-03-02 11:37:20|466.8|463.94|466.7|463.84|466.8|463.94|466.6|463.74|0
1646221050000|2022-03-02 11:37:30|466.6|463.74|466.6|463.74|466.8|463.94|466.6|463.74|0
1646221060000|2022-03-02 11:37:40|466.7|463.84|467.8|464.94|467.8|464.94|466.7|463.84|0
1646221070000|2022-03-02 11:37:50|467.91|465.05|467.5|464.64|467.91|465.05|467.5|464.64|0
1646221080000|2022-03-02 11:38:00|467.4|464.54|468|465.14|468|465.14|467.4|464.54|0
1646221090000|2022-03-02 11:38:10|467.71|464.85|467.8|464.94|467.8|464.94|467.6|464.74|0
1646221100000|2022-03-02 11:38:20|468.11|465.25|468.11|465.25|468.2|465.34|468.11|465.25|0
1646221110000|2022-03-02 11:38:30|469.61|466.75|469.41|466.55|469.61|466.75|469.41|466.55|0
1646221140000|2022-03-02 11:39:00|469.61|466.75|469.41|466.55|469.61|466.75|469.41|466.55|0
1646221150000|2022-03-02 11:39:10|470.01|467.15|470.22|467.36|470.22|467.36|470.01|467.15|0
1646221160000|2022-03-02 11:39:20|470.12|467.26|470.22|467.36|470.32|467.46|469.92|467.06|0
1646221170000|2022-03-02 11:39:30|470.01|467.15|470.32|467.46|470.32|467.46|470.01|467.15|0
1646221180000|2022-03-02 11:39:40|470.22|467.36|469.51|466.65|470.22|467.36|469.51|466.65|0
1646221190000|2022-03-02 11:39:50|469.81|466.95|469.92|467.06|470.01|467.15|469.81|466.95|0
1646221200000|2022-03-02 11:40:00|470.01|467.15|469.72|466.86|470.01|467.15|469.72|466.86|0
1646221210000|2022-03-02 11:40:10|469.41|466.55|470.01|467.15|470.01|467.15|469.41|466.55|0
1646221220000|2022-03-02 11:40:20|469.61|466.75|469.81|466.95|469.81|466.95|469.61|466.75|0
1646221230000|2022-03-02 11:40:30|469.72|466.86|469.72|466.86|469.72|466.86|469.72|466.86|0
1646221240000|2022-03-02 11:40:40|469.81|466.95|469.61|466.75|469.81|466.95|469.61|466.75|0
1646221250000|2022-03-02 11:40:50|469.41|466.55|469.41|466.55|469.41|466.55|469.41|466.55|0
1646221260000|2022-03-02 11:41:00|469.61|466.75|469.61|466.75|469.61|466.75|469.61|466.75|0
1646221270000|2022-03-02 11:41:10|469.51|466.65|469.51|466.65|469.72|466.86|469.51|466.65|0
1646221280000|2022-03-02 11:41:20|469.72|466.86|470.52|467.66|470.52|467.66|469.72|466.86|0
1646221290000|2022-03-02 11:41:30|470.42|467.56|470.01|467.15|470.52|467.66|470.01|467.15|0
1646221300000|2022-03-02 11:41:40|469.92|467.06|469.81|466.95|469.92|467.06|469.81|466.95|0
1646221310000|2022-03-02 11:41:50|469.72|466.86|469.92|467.06|469.92|467.06|469.72|466.86|0
1646221320000|2022-03-02 11:42:00|470.12|467.26|470.52|467.66|470.52|467.66|469.81|466.95|0
1646221330000|2022-03-02 11:42:10|470.42|467.56|470.62|467.76|470.62|467.76|470.42|467.56|0
1646221340000|2022-03-02 11:42:20|470.52|467.66|470.42|467.56|470.52|467.66|470.01|467.15|0
1646221350000|2022-03-02 11:42:30|470.12|467.26|470.32|467.46|470.32|467.46|470.12|467.26|0
1646221360000|2022-03-02 11:42:40|470.42|467.56|470.62|467.76|470.62|467.76|470.32|467.46|0
1646221370000|2022-03-02 11:42:50|470.42|467.56|470.72|467.86|470.82|467.96|470.42|467.56|0
1646221380000|2022-03-02 11:43:00|471.02|468.16|471.12|468.26|471.22|468.36|471.02|468.16|0
1646221390000|2022-03-02 11:43:10|471.33|468.47|471.42|468.56|471.42|468.56|470.82|467.96|0
1646221400000|2022-03-02 11:43:20|471.53|468.67|471.73|468.87|471.73|468.87|471.42|468.56|0
1646221410000|2022-03-02 11:43:30|471.62|468.76|471.73|468.87|471.73|468.87|471.42|468.56|0
1646221420000|2022-03-02 11:43:40|471.83|468.97|472.43|469.57|472.43|469.57|471.83|468.97|0
1646221430000|2022-03-02 11:43:50|472.84|469.98|473.85|470.99|473.85|470.99|472.84|469.98|0
1646221440000|2022-03-02 11:44:00|473.44|470.58|472.94|470.08|473.44|470.58|472.94|470.08|0
1646221450000|2022-03-02 11:44:10|472.63|469.77|472.33|469.47|472.74|469.88|472.33|469.47|0
1646221460000|2022-03-02 11:44:20|472.23|469.37|472.33|469.47|472.63|469.77|472.23|469.37|0
1646221470000|2022-03-02 11:44:30|472.13|469.27|471.93|469.07|472.13|469.27|471.73|468.87|0
1646221480000|2022-03-02 11:44:40|472.13|469.27|471.83|468.97|472.43|469.57|471.73|468.87|0
1646221490000|2022-03-02 11:44:50|471.62|468.76|471.42|468.56|471.62|468.76|471.22|468.36|0
1646221500000|2022-03-02 11:45:00|470.82|467.96|471.02|468.16|471.02|468.16|470.72|467.86|0
1646221510000|2022-03-02 11:45:10|470.62|467.76|470.62|467.76|470.62|467.76|470.62|467.76|0
1646221520000|2022-03-02 11:45:20|470.72|467.86|470.82|467.96|470.82|467.96|470.72|467.86|0
1646221530000|2022-03-02 11:45:30|470.92|468.06|470.82|467.96|470.92|468.06|470.72|467.86|0
1646221540000|2022-03-02 11:45:40|471.12|468.26|471.22|468.36|471.22|468.36|471.12|468.26|0
1646221550000|2022-03-02 11:45:50|471.53|468.67|471.02|468.16|471.53|468.67|471.02|468.16|0
1646221560000|2022-03-02 11:46:00|471.12|468.26|471.12|468.26|471.12|468.26|471.02|468.16|0
1646221570000|2022-03-02 11:46:10|470.82|467.96|471.02|468.16|471.02|468.16|470.62|467.76|0
1646221580000|2022-03-02 11:46:20|470.62|467.76|470.82|467.96|470.82|467.96|470.62|467.76|0
1646221590000|2022-03-02 11:46:30|470.72|467.86|470.21|467.35|470.72|467.86|470.21|467.35|0
1646221600000|2022-03-02 11:46:40|470.62|467.76|470.82|467.96|470.82|467.96|470.52|467.66|0
1646221610000|2022-03-02 11:46:50|470.72|467.86|470.52|467.66|470.72|467.86|470.41|467.55|0
1646221620000|2022-03-02 11:47:00|470.12|467.26|470.21|467.35|470.21|467.35|470.12|467.26|0
1646221630000|2022-03-02 11:47:10|470.32|467.46|470.41|467.55|470.52|467.66|470.32|467.46|0
1646221640000|2022-03-02 11:47:20|470.32|467.46|469.81|466.95|470.32|467.46|469.81|466.95|0
1646221650000|2022-03-02 11:47:30|469.61|466.75|469.61|466.75|469.61|466.75|469.61|466.75|0
1646221660000|2022-03-02 11:47:40|470.21|467.35|470.82|467.96|470.82|467.96|470.21|467.35|0
1646221670000|2022-03-02 11:47:50|470.52|467.66|470.41|467.55|470.61|467.75|470.41|467.55|0
1646221680000|2022-03-02 11:48:00|470.61|467.75|470.52|467.66|470.61|467.75|470.52|467.66|0
1646221690000|2022-03-02 11:48:10|470.61|467.75|470.72|467.86|470.72|467.86|470.61|467.75|0
1646221700000|2022-03-02 11:48:20|470.41|467.55|470.61|467.75|470.61|467.75|470.41|467.55|0
1646221710000|2022-03-02 11:48:30|470.72|467.86|470.32|467.46|470.72|467.86|470.32|467.46|0
1646221720000|2022-03-02 11:48:40|470.41|467.55|470.21|467.35|470.41|467.55|470.21|467.35|0
1646221730000|2022-03-02 11:48:50|471.42|468.56|471.42|468.56|471.42|468.56|471.22|468.36|0
1646221740000|2022-03-02 11:49:00|471.22|468.36|471.12|468.26|471.22|468.36|470.82|467.96|0
1646221750000|2022-03-02 11:49:10|471.22|468.36|471.53|468.67|471.53|468.67|471.22|468.36|0
1646221760000|2022-03-02 11:49:20|471.62|468.76|471.62|468.76|471.62|468.76|471.53|468.67|0
1646221770000|2022-03-02 11:49:30|471.42|468.56|471.62|468.76|471.62|468.76|471.42|468.56|0
1646221780000|2022-03-02 11:49:40|471.93|469.07|471.82|468.96|472.03|469.17|471.82|468.96|0
1646221790000|2022-03-02 11:49:50|471.93|469.07|472.33|469.47|472.63|469.77|471.93|469.07|0
1646221800000|2022-03-02 11:50:00|472.63|469.77|471.82|468.96|472.63|469.77|471.82|468.96|0
1646221810000|2022-03-02 11:50:10|471.62|468.76|472.33|469.47|472.33|469.47|471.62|468.76|0
1646221820000|2022-03-02 11:50:20|472.03|469.17|472.13|469.27|472.13|469.27|472.03|469.17|0
1646221830000|2022-03-02 11:50:30|472.23|469.37|472.74|469.88|472.74|469.88|472.23|469.37|0
1646221840000|2022-03-02 11:50:40|472.53|469.67|473.03|470.17|473.03|470.17|472.53|469.67|0
1646221850000|2022-03-02 11:50:50|473.24|470.38|473.44|470.58|473.44|470.58|473.24|470.38|0
1646221860000|2022-03-02 11:51:00|473.54|470.68|473.24|470.38|473.54|470.68|473.03|470.17|0
1646221870000|2022-03-02 11:51:10|473.03|470.17|473.34|470.48|473.44|470.58|473.03|470.17|0
1646221880000|2022-03-02 11:51:20|473.54|470.68|473.44|470.58|473.54|470.68|473.44|470.58|0
1646221890000|2022-03-02 11:51:30|473.54|470.68|473.24|470.38|473.64|470.78|473.24|470.38|0
1646221900000|2022-03-02 11:51:40|473.14|470.28|473.03|470.17|473.14|470.28|472.83|469.97|0
1646221910000|2022-03-02 11:51:50|473.24|470.38|473.34|470.48|473.64|470.78|473.24|470.38|0
1646221920000|2022-03-02 11:52:00|472.94|470.08|472.74|469.88|472.94|470.08|472.74|469.88|0
1646221930000|2022-03-02 11:52:10|472.83|469.97|472.63|469.77|473.03|470.17|472.63|469.77|0
1646221940000|2022-03-02 11:52:20|472.53|469.67|472.53|469.67|472.53|469.67|472.23|469.37|0
1646221950000|2022-03-02 11:52:30|472.73|469.87|472.73|469.87|472.73|469.87|472.53|469.67|0
1646221960000|2022-03-02 11:52:40|472.83|469.97|472.33|469.47|472.83|469.97|472.33|469.47|0
1646221970000|2022-03-02 11:52:50|472.43|469.57|472.63|469.77|472.63|469.77|472.33|469.47|0
1646221980000|2022-03-02 11:53:00|472.83|469.97|473.03|470.17|473.03|470.17|472.73|469.87|0
1646221990000|2022-03-02 11:53:10|473.44|470.58|473.74|470.88|473.74|470.88|473.44|470.58|0
1646222000000|2022-03-02 11:53:20|474.04|471.18|473.64|470.78|474.04|471.18|473.64|470.78|0
1646222010000|2022-03-02 11:53:30|473.54|470.68|473.54|470.68|473.64|470.78|473.34|470.48|0
1646222020000|2022-03-02 11:53:40|473.34|470.48|473.44|470.58|473.44|470.58|473.34|470.48|0
1646222030000|2022-03-02 11:53:50|473.24|470.38|472.94|470.08|473.24|470.38|472.83|469.97|0
1646222040000|2022-03-02 11:54:00|472.83|469.97|472.94|470.08|472.94|470.08|472.63|469.77|0
1646222050000|2022-03-02 11:54:10|472.73|469.87|472.94|470.08|472.94|470.08|472.73|469.87|0
1646222060000|2022-03-02 11:54:20|473.03|470.17|472.02|469.16|473.03|470.17|472.02|469.16|0
1646222070000|2022-03-02 11:54:30|471.62|468.76|470.81|467.95|471.62|468.76|470.41|467.55|0
1646222080000|2022-03-02 11:54:40|470.72|467.86|471.22|468.36|471.42|468.56|470.72|467.86|0
1646222090000|2022-03-02 11:54:50|471.12|468.26|471.42|468.56|471.42|468.56|470.92|468.06|0
1646222100000|2022-03-02 11:55:00|471.32|468.46|470.92|468.06|471.32|468.46|470.92|468.06|0
1646222110000|2022-03-02 11:55:10|471.12|468.26|471.22|468.36|471.22|468.36|470.81|467.95|0
1646222120000|2022-03-02 11:55:20|471.02|468.16|471.02|468.16|471.12|468.26|471.02|468.16|0
1646222130000|2022-03-02 11:55:30|470.92|468.06|470.41|467.55|470.92|468.06|470.41|467.55|0
1646222140000|2022-03-02 11:55:40|470.31|467.45|470.21|467.35|470.52|467.66|470.21|467.35|0
1646222150000|2022-03-02 11:55:50|470.41|467.55|470.61|467.75|470.61|467.75|470.21|467.35|0
1646222160000|2022-03-02 11:56:00|470.72|467.86|470.72|467.86|470.72|467.86|470.72|467.86|0
1646222170000|2022-03-02 11:56:10|470.11|467.25|470.31|467.45|470.31|467.45|470.11|467.25|0
1646222180000|2022-03-02 11:56:20|470.21|467.35|470.51|467.65|470.51|467.65|470.21|467.35|0
1646222190000|2022-03-02 11:56:30|470.72|467.86|470.41|467.55|470.72|467.86|470.41|467.55|0
1646222200000|2022-03-02 11:56:40|470.21|467.35|470.21|467.35|470.61|467.75|470.21|467.35|0
1646222210000|2022-03-02 11:56:50|470.41|467.55|470.61|467.75|470.61|467.75|470.41|467.55|0
1646222220000|2022-03-02 11:57:00|470.72|467.86|470.31|467.45|470.72|467.86|470.31|467.45|0
1646222230000|2022-03-02 11:57:10|470.41|467.55|470.41|467.55|470.41|467.55|470.21|467.35|0
1646222240000|2022-03-02 11:57:20|470.31|467.45|470.41|467.55|470.81|467.95|470.31|467.45|0
1646222250000|2022-03-02 11:57:30|470.61|467.75|470.41|467.55|470.61|467.75|470.41|467.55|0
1646222260000|2022-03-02 11:57:40|470.61|467.75|471.52|468.66|471.72|468.86|470.61|467.75|0
1646222270000|2022-03-02 11:57:50|471.42|468.56|471.22|468.36|471.42|468.56|471.22|468.36|0
1646222280000|2022-03-02 11:58:00|471.32|468.46|470.92|468.06|471.32|468.46|470.92|468.06|0
1646222290000|2022-03-02 11:58:10|470.81|467.95|471.01|468.15|471.12|468.26|470.61|467.75|0
1646222300000|2022-03-02 11:58:20|471.12|468.26|470.61|467.75|471.12|468.26|470.61|467.75|0
1646222310000|2022-03-02 11:58:30|470.72|467.86|470.61|467.75|470.72|467.86|470.61|467.75|0
1646222320000|2022-03-02 11:58:40|470.72|467.86|470.92|468.06|470.92|468.06|470.72|467.86|0
1646222330000|2022-03-02 11:58:50|470.81|467.95|470.41|467.55|470.81|467.95|470.41|467.55|0
1646222340000|2022-03-02 11:59:00|470.21|467.35|470.61|467.75|470.61|467.75|470.21|467.35|0
1646222350000|2022-03-02 11:59:10|470.92|468.06|471.01|468.15|471.01|468.15|470.72|467.86|0
1646222360000|2022-03-02 11:59:20|470.72|467.86|470.61|467.75|470.72|467.86|470.51|467.65|0
1646222370000|2022-03-02 11:59:30|470.51|467.65|470.61|467.75|470.61|467.75|470.51|467.65|0
1646222380000|2022-03-02 11:59:40|470.92|468.06|470.92|468.06|470.92|468.06|470.81|467.95|0
1646222390000|2022-03-02 11:59:50|471.32|468.46|471.32|468.46|471.42|468.56|471.21|468.35|0
1646222400000|2022-03-02 12:00:00|471.01|468.15|469.8|466.94|471.01|468.15|469.8|466.94|0
1646222410000|2022-03-02 12:00:10|470.01|467.15|470.71|467.85|470.71|467.85|470.01|467.15|0
1646222420000|2022-03-02 12:00:20|471.72|468.86|471.62|468.76|471.82|468.96|471.62|468.76|0
1646222430000|2022-03-02 12:00:30|472.13|469.27|472.02|469.16|472.22|469.36|471.92|469.06|0
1646222440000|2022-03-02 12:00:40|471.82|468.96|472.73|469.87|472.73|469.87|471.82|468.96|0
1646222450000|2022-03-02 12:00:50|472.63|469.77|472.33|469.47|472.73|469.87|472.33|469.47|0
1646222460000|2022-03-02 12:01:00|472.13|469.27|471.62|468.76|472.22|469.36|471.62|468.76|0
1646222470000|2022-03-02 12:01:10|473.54|470.68|473.43|470.57|473.54|470.68|473.43|470.57|0
1646222500000|2022-03-02 12:01:40|473.64|470.78|473.64|470.78|473.64|470.78|473.64|470.78|0
1646222510000|2022-03-02 12:01:50|473.54|470.68|473.23|470.37|473.54|470.68|473.23|470.37|0
1646222520000|2022-03-02 12:02:00|473.43|470.57|473.43|470.57|473.43|470.57|473.43|470.57|0
1646222530000|2022-03-02 12:02:10|473.23|470.37|473.03|470.17|473.23|470.37|473.03|470.17|0
1646222540000|2022-03-02 12:02:20|472.93|470.07|472.63|469.77|473.23|470.37|472.63|469.77|0
1646222550000|2022-03-02 12:02:30|471.82|468.96|471.12|468.26|471.82|468.96|471.12|468.26|0
1646222560000|2022-03-02 12:02:40|471.21|468.35|470.81|467.95|471.21|468.35|470.81|467.95|0
1646222570000|2022-03-02 12:02:50|470.92|468.06|470.81|467.95|470.92|468.06|470.81|467.95|0
1646222580000|2022-03-02 12:03:00|471.12|468.26|470.92|468.06|471.21|468.35|470.92|468.06|0
1646222590000|2022-03-02 12:03:10|470.51|467.65|470.61|467.75|470.71|467.85|470.51|467.65|0
1646222600000|2022-03-02 12:03:20|470.31|467.45|470.21|467.35|470.31|467.45|470.21|467.35|0
1646222610000|2022-03-02 12:03:30|469.8|466.94|469.6|466.74|470|467.14|469.6|466.74|0
1646222620000|2022-03-02 12:03:40|469.71|466.85|470.81|467.95|470.81|467.95|469.71|466.85|0
1646222630000|2022-03-02 12:03:50|470.91|468.05|470.81|467.95|471.21|468.35|470.81|467.95|0
1646222640000|2022-03-02 12:04:00|470.71|467.85|470.41|467.55|470.71|467.85|470.41|467.55|0
1646222650000|2022-03-02 12:04:10|470.91|468.05|471.12|468.26|471.12|468.26|470.81|467.95|0
1646222660000|2022-03-02 12:04:20|471.41|468.55|470.81|467.95|471.41|468.55|470.81|467.95|0
1646222670000|2022-03-02 12:04:30|470.71|467.85|471.01|468.15|471.12|468.26|470.71|467.85|0
1646222680000|2022-03-02 12:04:40|470.71|467.85|470.41|467.55|470.71|467.85|470.41|467.55|0
1646222690000|2022-03-02 12:04:50|470.21|467.35|470.21|467.35|470.21|467.35|470|467.14|0
1646222700000|2022-03-02 12:05:00|469.91|467.05|470.61|467.75|470.61|467.75|469.91|467.05|0
1646222710000|2022-03-02 12:05:10|470.81|467.95|470.21|467.35|470.81|467.95|470.21|467.35|0
1646222720000|2022-03-02 12:05:20|470.71|467.85|470.81|467.95|470.81|467.95|470.71|467.85|0
1646222730000|2022-03-02 12:05:30|470.51|467.65|470.31|467.45|470.61|467.75|470.21|467.35|0
1646222740000|2022-03-02 12:05:40|470.21|467.35|469.8|466.94|470.21|467.35|469.8|466.94|0
1646222750000|2022-03-02 12:05:50|470|467.14|469.8|466.94|470|467.14|469.8|466.94|0
1646222760000|2022-03-02 12:06:00|469.91|467.05|469.6|466.74|469.91|467.05|469.4|466.54|0
1646222770000|2022-03-02 12:06:10|469.71|466.85|469.6|466.74|469.71|466.85|469.6|466.74|0
1646222780000|2022-03-02 12:06:20|469.8|466.94|469.71|466.85|470.11|467.25|469.71|466.85|0
1646222790000|2022-03-02 12:06:30|469.8|466.94|469.6|466.74|470|467.14|469.6|466.74|0
1646222800000|2022-03-02 12:06:40|469.4|466.54|469.4|466.54|469.4|466.54|469.4|466.54|0
1646222810000|2022-03-02 12:06:50|469.6|466.74|469.5|466.64|469.6|466.74|469.5|466.64|0
1646222820000|2022-03-02 12:07:00|469.6|466.74|469.6|466.74|469.6|466.74|469.6|466.74|0
1646222830000|2022-03-02 12:07:10|469.5|466.64|469.4|466.54|469.6|466.74|469.4|466.54|0
1646222840000|2022-03-02 12:07:20|469.6|466.74|469.4|466.54|469.8|466.94|469.4|466.54|0
1646222850000|2022-03-02 12:07:30|469.6|466.74|469.5|466.64|469.6|466.74|469.5|466.64|0
1646222860000|2022-03-02 12:07:40|469.6|466.74|469.8|466.94|469.8|466.94|469.6|466.74|0
1646222870000|2022-03-02 12:07:50|470|467.14|469.8|466.94|470|467.14|469.8|466.94|0
1646222880000|2022-03-02 12:08:00|470.11|467.25|470|467.14|470.11|467.25|470|467.14|0
1646222890000|2022-03-02 12:08:10|470.2|467.34|470.31|467.45|470.61|467.75|470.2|467.34|0
1646222900000|2022-03-02 12:08:20|470.2|467.34|470.41|467.55|470.41|467.55|470.2|467.34|0
1646222910000|2022-03-02 12:08:30|470.61|467.75|470.61|467.75|470.61|467.75|470.41|467.55|0
1646222920000|2022-03-02 12:08:40|470.41|467.55|470.61|467.75|470.61|467.75|470.2|467.34|0
1646222930000|2022-03-02 12:08:50|471.11|468.25|471.32|468.46|471.32|468.46|471.01|468.15|0
1646222940000|2022-03-02 12:09:00|470.61|467.75|471.82|468.96|471.82|468.96|470.61|467.75|0
1646222950000|2022-03-02 12:09:10|471.61|468.75|471.52|468.66|471.61|468.75|471.52|468.66|0
1646222960000|2022-03-02 12:09:20|471.41|468.55|472.22|469.36|472.22|469.36|471.41|468.55|0
1646222970000|2022-03-02 12:09:30|472.02|469.16|472.02|469.16|472.12|469.26|472.02|469.16|0
1646222980000|2022-03-02 12:09:40|472.32|469.46|471.92|469.06|472.32|469.46|471.92|469.06|0
1646222990000|2022-03-02 12:09:50|472.02|469.16|471.82|468.96|472.02|469.16|471.82|468.96|0
1646223000000|2022-03-02 12:10:00|471.52|468.66|471.01|468.15|471.52|468.66|470.81|467.95|0
1646223010000|2022-03-02 12:10:10|470.81|467.95|470.51|467.65|470.81|467.95|470.51|467.65|0
1646223020000|2022-03-02 12:10:20|470.2|467.34|470|467.14|470.4|467.54|470|467.14|0
1646223030000|2022-03-02 12:10:30|469.7|466.84|469.4|466.54|469.7|466.84|469.4|466.54|0
1646223040000|2022-03-02 12:10:40|469.6|466.74|469.7|466.84|469.7|466.84|469.6|466.74|0
1646223050000|2022-03-02 12:10:50|469.8|466.94|469.8|466.94|469.8|466.94|469.8|466.94|0
1646223060000|2022-03-02 12:11:00|469.9|467.04|469.7|466.84|469.9|467.04|469.7|466.84|0
1646223070000|2022-03-02 12:11:10|469.5|466.64|469.4|466.54|469.5|466.64|469.4|466.54|0
1646223080000|2022-03-02 12:11:20|469.6|466.74|467.59|464.73|469.7|466.84|467.59|464.73|0
1646223090000|2022-03-02 12:11:30|467.99|465.13|469.4|466.54|469.4|466.54|467.89|465.03|0
1646223100000|2022-03-02 12:11:40|469.6|466.74|469.4|466.54|469.6|466.74|469.4|466.54|0
1646223110000|2022-03-02 12:11:50|469.5|466.64|468.59|465.73|469.6|466.74|468.59|465.73|0
1646223120000|2022-03-02 12:12:00|468.7|465.84|468.99|466.13|468.99|466.13|468.7|465.84|0
1646223130000|2022-03-02 12:12:10|469.2|466.34|468.99|466.13|469.2|466.34|468.9|466.04|0
1646223140000|2022-03-02 12:12:20|468.79|465.93|468.9|466.04|468.9|466.04|468.79|465.93|0
1646223150000|2022-03-02 12:12:30|468.79|465.93|468.59|465.73|468.79|465.93|468.59|465.73|0
1646223160000|2022-03-02 12:12:40|468.09|465.23|468.59|465.73|468.59|465.73|468.09|465.23|0
1646223170000|2022-03-02 12:12:50|468.39|465.53|469.4|466.54|469.4|466.54|467.79|464.93|0
1646223180000|2022-03-02 12:13:00|468.7|465.84|468.19|465.33|468.7|465.84|468.19|465.33|0
1646223190000|2022-03-02 12:13:10|468.39|465.53|467.89|465.03|468.59|465.73|467.89|465.03|0
1646223200000|2022-03-02 12:13:20|467.59|464.73|467.59|464.73|467.79|464.93|467.59|464.73|0
1646223210000|2022-03-02 12:13:30|467.69|464.83|467.99|465.13|467.99|465.13|467.69|464.83|0
1646223220000|2022-03-02 12:13:40|468.19|465.33|467.99|465.13|468.19|465.33|467.99|465.13|0
1646223230000|2022-03-02 12:13:50|468.09|465.23|467.69|464.83|468.09|465.23|467.69|464.83|0
1646223240000|2022-03-02 12:14:00|466.89|464.03|467.69|464.83|467.69|464.83|466.89|464.03|0
1646223250000|2022-03-02 12:14:10|467.18|464.32|466.89|464.03|467.18|464.32|466.89|464.03|0
1646223260000|2022-03-02 12:14:20|467.18|464.32|466.98|464.12|467.18|464.32|466.89|464.03|0
1646223270000|2022-03-02 12:14:30|467.29|464.43|467.79|464.93|467.79|464.93|467.29|464.43|0
1646223280000|2022-03-02 12:14:40|467.59|464.73|467.39|464.53|467.59|464.73|467.39|464.53|0
1646223290000|2022-03-02 12:14:50|467.18|464.32|467.29|464.43|467.39|464.53|467.18|464.32|0
1646223300000|2022-03-02 12:15:00|467.09|464.23|466.58|463.72|467.09|464.23|466.58|463.72|0
1646223310000|2022-03-02 12:15:10|466.38|463.52|466.98|464.12|466.98|464.12|466.38|463.52|0
1646223320000|2022-03-02 12:15:20|467.18|464.32|466.98|464.12|467.18|464.32|466.89|464.03|0
1646223330000|2022-03-02 12:15:30|466.78|463.92|466.98|464.12|466.98|464.12|466.78|463.92|0
1646223340000|2022-03-02 12:15:40|467.18|464.32|466.98|464.12|467.18|464.32|466.98|464.12|0
1646223350000|2022-03-02 12:15:50|466.89|464.03|466.98|464.12|466.98|464.12|466.78|463.92|0
1646223360000|2022-03-02 12:16:00|467.49|464.63|467.09|464.23|467.49|464.63|466.98|464.12|0
1646223370000|2022-03-02 12:16:10|466.98|464.12|466.89|464.03|466.98|464.12|466.89|464.03|0
1646223380000|2022-03-02 12:16:20|466.78|463.92|466.78|463.92|466.78|463.92|466.69|463.83|0
1646223390000|2022-03-02 12:16:30|466.69|463.83|467.29|464.43|467.29|464.43|466.69|463.83|0
1646223400000|2022-03-02 12:16:40|467.38|464.52|467.89|465.03|467.89|465.03|467.38|464.52|0
1646223410000|2022-03-02 12:16:50|467.59|464.73|467.29|464.43|467.59|464.73|467.09|464.23|0
1646223420000|2022-03-02 12:17:00|466.78|463.92|466.38|463.52|466.78|463.92|466.38|463.52|0
1646223430000|2022-03-02 12:17:10|466.69|463.83|466.69|463.83|466.78|463.92|466.58|463.72|0
1646223440000|2022-03-02 12:17:20|466.28|463.42|466.18|463.32|466.28|463.42|465.98|463.12|0
1646223450000|2022-03-02 12:17:30|466.08|463.22|466.28|463.42|466.28|463.42|466.08|463.22|0
1646223460000|2022-03-02 12:17:40|466.18|463.32|466.48|463.62|466.58|463.72|466.08|463.22|0
1646223470000|2022-03-02 12:17:50|466.38|463.52|466.48|463.62|466.48|463.62|466.28|463.42|0
1646223480000|2022-03-02 12:18:00|465.98|463.12|465.88|463.02|466.18|463.32|465.78|462.92|0
1646223490000|2022-03-02 12:18:10|465.78|462.92|465.88|463.02|465.98|463.12|465.78|462.92|0
1646223500000|2022-03-02 12:18:20|465.68|462.82|465.78|462.92|465.78|462.92|465.68|462.82|0
1646223510000|2022-03-02 12:18:30|465.68|462.82|465.78|462.92|465.78|462.92|465.68|462.82|0
1646223520000|2022-03-02 12:18:40|465.48|462.62|465.58|462.72|465.58|462.72|465.38|462.52|0
1646223530000|2022-03-02 12:18:50|466.78|463.92|466.69|463.83|466.78|463.92|466.69|463.83|0
1646223540000|2022-03-02 12:19:00|466.18|463.32|466.18|463.32|466.18|463.32|466.08|463.22|0
1646223550000|2022-03-02 12:19:10|466.28|463.42|467.38|464.52|467.38|464.52|466.28|463.42|0
1646223560000|2022-03-02 12:19:20|468.59|465.73|468.79|465.93|468.79|465.93|468.59|465.73|0
1646223570000|2022-03-02 12:19:30|468.49|465.63|468.59|465.73|468.69|465.83|468.39|465.53|0
1646223580000|2022-03-02 12:19:40|468.99|466.13|469.9|467.04|469.9|467.04|468.99|466.13|0
1646223590000|2022-03-02 12:19:50|470|467.14|469.6|466.74|470|467.14|469.39|466.53|0
1646223600000|2022-03-02 12:20:00|469.8|466.94|470.8|467.94|470.8|467.94|469.8|466.94|0
1646223610000|2022-03-02 12:20:10|470.4|467.54|470.6|467.74|470.6|467.74|470.4|467.54|0
1646223620000|2022-03-02 12:20:20|471.01|468.15|471.31|468.45|471.31|468.45|471.01|468.15|0
1646223630000|2022-03-02 12:20:30|471.21|468.35|472.12|469.26|472.12|469.26|471.21|468.35|0
1646223640000|2022-03-02 12:20:40|472.01|469.15|471.61|468.75|472.01|469.15|471.51|468.65|0
1646223650000|2022-03-02 12:20:50|471.51|468.65|471.41|468.55|471.61|468.75|471.31|468.45|0
1646223660000|2022-03-02 12:21:00|471.21|468.35|471.51|468.65|471.81|468.95|471.21|468.35|0
1646223670000|2022-03-02 12:21:10|471.41|468.55|471.71|468.85|471.71|468.85|471.41|468.55|0
1646223680000|2022-03-02 12:21:20|471.81|468.95|472.01|469.15|472.01|469.15|471.81|468.95|0
1646223690000|2022-03-02 12:21:30|471.92|469.06|471|468.14|471.92|469.06|470.6|467.74|0
1646223700000|2022-03-02 12:21:40|471.21|468.35|471.92|469.06|472.01|469.15|471.21|468.35|0
1646223710000|2022-03-02 12:21:50|472.12|469.26|472.72|469.86|472.72|469.86|471.92|469.06|0
1646223720000|2022-03-02 12:22:00|472.82|469.96|472.52|469.66|472.82|469.96|472.52|469.66|0
1646223730000|2022-03-02 12:22:10|473.02|470.16|472.82|469.96|473.02|470.16|472.72|469.86|0
1646223740000|2022-03-02 12:22:20|472.62|469.76|472.62|469.76|472.62|469.76|472.42|469.56|0
1646223750000|2022-03-02 12:22:30|473.02|470.16|473.63|470.77|473.83|470.97|473.02|470.16|0
1646223760000|2022-03-02 12:22:40|473.53|470.67|473.02|470.16|473.53|470.67|473.02|470.16|0
1646223770000|2022-03-02 12:22:50|473.22|470.36|473.33|470.47|473.43|470.57|473.22|470.36|0
1646223780000|2022-03-02 12:23:00|473.53|470.67|474.54|471.68|474.54|471.68|473.53|470.67|0
1646223790000|2022-03-02 12:23:10|474.64|471.78|474.84|471.98|475.25|472.39|474.64|471.78|0
1646223800000|2022-03-02 12:23:20|474.64|471.78|474.34|471.48|474.84|471.98|474.34|471.48|0
1646223810000|2022-03-02 12:23:30|474.14|471.28|473.83|470.97|474.14|471.28|473.83|470.97|0
1646223820000|2022-03-02 12:23:40|473.93|471.07|474.14|471.28|474.14|471.28|473.93|471.07|0
1646223830000|2022-03-02 12:23:50|474.23|471.37|473.22|470.36|474.23|471.37|473.13|470.27|0
1646223840000|2022-03-02 12:24:00|473.43|470.57|473.33|470.47|473.43|470.57|473.22|470.36|0
1646223850000|2022-03-02 12:24:10|473.22|470.36|473.43|470.57|473.43|470.57|473.22|470.36|0
1646223860000|2022-03-02 12:24:20|473.63|470.77|473.63|470.77|473.63|470.77|473.53|470.67|0
1646223870000|2022-03-02 12:24:30|474.64|471.78|474.44|471.58|474.64|471.78|474.44|471.58|0
1646223880000|2022-03-02 12:24:40|474.64|471.78|473.43|470.57|474.64|471.78|473.43|470.57|0
1646223890000|2022-03-02 12:24:50|473.22|470.36|472.62|469.76|473.22|470.36|472.62|469.76|0
1646223900000|2022-03-02 12:25:00|472.82|469.96|472.42|469.56|472.82|469.96|472.42|469.56|0
1646223910000|2022-03-02 12:25:10|472.52|469.66|472.42|469.56|472.52|469.66|472.21|469.35|0
1646223920000|2022-03-02 12:25:20|472.82|469.96|472.82|469.96|473.02|470.16|472.82|469.96|0
1646223930000|2022-03-02 12:25:30|473.02|470.16|473.42|470.56|473.73|470.87|473.02|470.16|0
1646223940000|2022-03-02 12:25:40|474.03|471.17|473.13|470.27|474.23|471.37|473.13|470.27|0
1646223950000|2022-03-02 12:25:50|473.53|470.67|473.33|470.47|473.53|470.67|473.33|470.47|0
1646223960000|2022-03-02 12:26:00|473.63|470.77|474.14|471.28|474.14|471.28|473.63|470.77|0
1646223970000|2022-03-02 12:26:10|473.63|470.77|473.93|471.07|474.03|471.17|473.63|470.77|0
1646223980000|2022-03-02 12:26:20|473.83|470.97|473.42|470.56|473.83|470.97|473.42|470.56|0
1646223990000|2022-03-02 12:26:30|473.33|470.47|473.93|471.07|473.93|471.07|473.22|470.36|0
1646224000000|2022-03-02 12:26:40|474.23|471.37|474.23|471.37|474.23|471.37|474.23|471.37|0
1646224010000|2022-03-02 12:26:50|474.44|471.58|474.54|471.68|474.64|471.78|474.44|471.58|0
1646224020000|2022-03-02 12:27:00|474.34|471.48|474.54|471.68|474.54|471.68|474.14|471.28|0
1646224030000|2022-03-02 12:27:10|474.23|471.37|474.34|471.48|474.34|471.48|474.03|471.17|0
1646224040000|2022-03-02 12:27:20|474.23|471.37|474.34|471.48|474.54|471.68|474.23|471.37|0
1646224050000|2022-03-02 12:27:30|474.23|471.37|474.64|471.78|474.94|472.08|474.23|471.37|0
1646224060000|2022-03-02 12:27:40|474.43|471.57|475.15|472.29|475.15|472.29|474.43|471.57|0
1646224070000|2022-03-02 12:27:50|475.04|472.18|475.24|472.38|475.24|472.38|475.04|472.18|0
1646224080000|2022-03-02 12:28:00|474.94|472.08|474.54|471.68|474.94|472.08|474.34|471.48|0
1646224090000|2022-03-02 12:28:10|474.43|471.57|474.94|472.08|474.94|472.08|474.43|471.57|0
1646224100000|2022-03-02 12:28:20|475.04|472.18|474.64|471.78|475.04|472.18|474.54|471.68|0
1646224110000|2022-03-02 12:28:30|474.84|471.98|474.43|471.57|475.04|472.18|474.43|471.57|0
1646224120000|2022-03-02 12:28:40|474.54|471.68|474.54|471.68|474.54|471.68|474.54|471.68|0
1646224130000|2022-03-02 12:28:50|474.84|471.98|474.84|471.98|475.15|472.29|474.84|471.98|0
1646224140000|2022-03-02 12:29:00|474.34|471.48|474.34|471.48|474.34|471.48|474.03|471.17|0
1646224150000|2022-03-02 12:29:10|474.23|471.37|474.43|471.57|474.43|471.57|474.03|471.17|0
1646224160000|2022-03-02 12:29:20|474.84|471.98|474.54|471.68|475.04|472.18|474.54|471.68|0
1646224170000|2022-03-02 12:29:30|474.23|471.37|474.84|471.98|474.84|471.98|474.23|471.37|0
1646224180000|2022-03-02 12:29:40|474.64|471.78|474.64|471.78|474.64|471.78|474.64|471.78|0
1646224190000|2022-03-02 12:29:50|474.54|471.68|474.43|471.57|474.64|471.78|474.43|471.57|0
1646224200000|2022-03-02 12:30:00|474.23|471.37|473.33|470.47|474.23|471.37|473.33|470.47|0
1646224210000|2022-03-02 12:30:10|473.63|470.77|473.83|470.97|473.83|470.97|473.63|470.77|0
1646224220000|2022-03-02 12:30:20|474.74|471.88|474.84|471.98|475.04|472.18|474.74|471.88|0
1646224230000|2022-03-02 12:30:30|477.37|474.51|478.39|475.53|478.39|475.53|477.37|474.51|0
1646224240000|2022-03-02 12:30:40|478.89|476.03|481.13|478.27|481.13|478.27|477.27|474.41|0
1646224250000|2022-03-02 12:30:50|479.91|477.05|480.62|477.76|480.62|477.76|479.91|477.05|0
1646224260000|2022-03-02 12:31:00|480.72|477.86|481.13|478.27|481.13|478.27|480.72|477.86|0
1646224270000|2022-03-02 12:31:10|480.83|477.97|480.52|477.66|481.23|478.37|480.52|477.66|0
1646224280000|2022-03-02 12:31:20|479.91|477.05|479.81|476.95|479.91|477.05|479.5|476.64|0
1646224290000|2022-03-02 12:31:30|479.5|476.64|478.69|475.83|479.5|476.64|478.49|475.63|0
1646224300000|2022-03-02 12:31:40|478.28|475.42|479.91|477.05|479.91|477.05|478.28|475.42|0
1646224310000|2022-03-02 12:31:50|479|476.14|479.2|476.34|479.4|476.54|479|476.14|0
1646224320000|2022-03-02 12:32:00|478.89|476.03|478.59|475.73|479.4|476.54|478.59|475.73|0
1646224330000|2022-03-02 12:32:10|478.79|475.93|478.18|475.32|478.79|475.93|478.18|475.32|0
1646224340000|2022-03-02 12:32:20|478.28|475.42|475.85|472.99|478.28|475.42|475.85|472.99|0
1646224350000|2022-03-02 12:32:30|475.95|473.09|476.86|474|476.86|474|475.95|473.09|0
1646224360000|2022-03-02 12:32:40|476.97|474.11|478.39|475.53|478.39|475.53|476.97|474.11|0
1646224370000|2022-03-02 12:32:50|477.78|474.92|477.78|474.92|477.88|475.02|477.58|474.72|0
1646224380000|2022-03-02 12:33:00|477.67|474.81|477.06|474.2|477.67|474.81|477.06|474.2|0
1646224390000|2022-03-02 12:33:10|476.86|474|476.86|474|477.06|474.2|476.86|474|0
1646224400000|2022-03-02 12:33:20|477.06|474.2|477.37|474.51|477.37|474.51|477.06|474.2|0
1646224410000|2022-03-02 12:33:30|478.18|475.32|478.18|475.32|478.39|475.53|477.98|475.12|0
1646224420000|2022-03-02 12:33:40|478.48|475.62|477.98|475.12|478.59|475.73|477.98|475.12|0
1646224430000|2022-03-02 12:33:50|478.18|475.32|478.59|475.73|478.59|475.73|477.98|475.12|0
1646224440000|2022-03-02 12:34:00|478.69|475.83|478.79|475.93|478.79|475.93|478.59|475.73|0
1646224450000|2022-03-02 12:34:10|479.5|476.64|479.3|476.44|479.5|476.64|479.3|476.44|0
1646224460000|2022-03-02 12:34:20|479.2|476.34|478.39|475.53|479.2|476.34|478.39|475.53|0
1646224470000|2022-03-02 12:34:30|479.61|476.75|479.5|476.64|479.61|476.75|479.2|476.34|0
1646224480000|2022-03-02 12:34:40|479.81|476.95|480.62|477.76|480.62|477.76|479.81|476.95|0
1646224490000|2022-03-02 12:34:50|480.31|477.45|480.01|477.15|480.31|477.45|480.01|477.15|0
1646224500000|2022-03-02 12:35:00|479.61|476.75|479|476.14|479.61|476.75|479|476.14|0
1646224510000|2022-03-02 12:35:10|479.2|476.34|479.2|476.34|479.3|476.44|479.2|476.34|0
1646224520000|2022-03-02 12:35:20|479.09|476.23|479.61|476.75|479.81|476.95|479.09|476.23|0
1646224530000|2022-03-02 12:35:30|479.2|476.34|479.2|476.34|479.2|476.34|478.89|476.03|0
1646224540000|2022-03-02 12:35:40|479.4|476.54|478.79|475.93|479.4|476.54|478.79|475.93|0
1646224550000|2022-03-02 12:35:50|478.59|475.73|478.48|475.62|478.59|475.73|478.18|475.32|0
1646224560000|2022-03-02 12:36:00|478.69|475.83|478.89|476.03|478.89|476.03|478.28|475.42|0
1646224570000|2022-03-02 12:36:10|479.4|476.54|479.3|476.44|479.4|476.54|479.3|476.44|0
1646224580000|2022-03-02 12:36:20|478.89|476.03|478.69|475.83|479|476.14|478.69|475.83|0
1646224590000|2022-03-02 12:36:30|478.89|476.03|479.09|476.23|479.09|476.23|478.89|476.03|0
1646224600000|2022-03-02 12:36:40|479.4|476.54|478.59|475.73|479.4|476.54|478.59|475.73|0
1646224610000|2022-03-02 12:36:50|479|476.14|479.81|476.95|479.81|476.95|479|476.14|0
1646224620000|2022-03-02 12:37:00|479.7|476.84|478.79|475.93|479.7|476.84|478.79|475.93|0
1646224630000|2022-03-02 12:37:10|478.99|476.13|479.4|476.54|479.4|476.54|478.79|475.93|0
1646224640000|2022-03-02 12:37:20|479.2|476.34|478.69|475.83|479.2|476.34|478.69|475.83|0
1646224650000|2022-03-02 12:37:30|478.89|476.03|479.4|476.54|479.4|476.54|478.89|476.03|0
1646224660000|2022-03-02 12:37:40|479.5|476.64|479.3|476.44|479.5|476.64|478.89|476.03|0
1646224670000|2022-03-02 12:37:50|479.4|476.54|479.6|476.74|479.6|476.74|479.4|476.54|0
1646224680000|2022-03-02 12:38:00|479.2|476.34|479.4|476.54|479.4|476.54|479.2|476.34|0
1646224690000|2022-03-02 12:38:10|478.99|476.13|478.48|475.62|478.99|476.13|478.39|475.53|0
1646224700000|2022-03-02 12:38:20|478.69|475.83|478.89|476.03|478.99|476.13|478.69|475.83|0
1646224710000|2022-03-02 12:38:30|478.99|476.13|478.79|475.93|478.99|476.13|478.69|475.83|0
1646224720000|2022-03-02 12:38:40|479.09|476.23|478.59|475.73|479.09|476.23|478.59|475.73|0
1646224730000|2022-03-02 12:38:50|478.79|475.93|478.69|475.83|478.99|476.13|478.48|475.62|0
1646224740000|2022-03-02 12:39:00|478.79|475.93|478.18|475.32|478.79|475.93|478.18|475.32|0
1646224750000|2022-03-02 12:39:10|478.28|475.42|478.48|475.62|478.48|475.62|478.28|475.42|0
1646224760000|2022-03-02 12:39:20|478.59|475.73|478.38|475.52|478.59|475.73|478.18|475.32|0
1646224770000|2022-03-02 12:39:30|478.28|475.42|478.69|475.83|478.69|475.83|478.28|475.42|0
1646224780000|2022-03-02 12:39:40|478.28|475.42|478.18|475.32|478.28|475.42|478.18|475.32|0
1646224790000|2022-03-02 12:39:50|477.87|475.01|478.48|475.62|478.48|475.62|477.87|475.01|0
1646224800000|2022-03-02 12:40:00|478.38|475.52|478.28|475.42|478.89|476.03|478.28|475.42|0
1646224810000|2022-03-02 12:40:10|477.37|474.51|477.37|474.51|477.37|474.51|476.76|473.9|0
1646224820000|2022-03-02 12:40:20|477.17|474.31|477.26|474.4|477.47|474.61|477.17|474.31|0
1646224830000|2022-03-02 12:40:30|477.37|474.51|477.17|474.31|477.37|474.51|477.17|474.31|0
1646224840000|2022-03-02 12:40:40|477.26|474.4|477.37|474.51|477.47|474.61|477.17|474.31|0
1646224850000|2022-03-02 12:40:50|476.76|473.9|476.66|473.8|476.86|474|476.66|473.8|0
1646224860000|2022-03-02 12:41:00|477.06|474.2|477.17|474.31|477.26|474.4|477.06|474.2|0
1646224870000|2022-03-02 12:41:10|477.26|474.4|477.47|474.61|477.47|474.61|477.17|474.31|0
1646224880000|2022-03-02 12:41:20|477.67|474.81|477.37|474.51|477.87|475.01|477.37|474.51|0
1646224890000|2022-03-02 12:41:30|478.48|475.62|478.79|475.93|478.99|476.13|478.28|475.42|0
1646224900000|2022-03-02 12:41:40|478.68|475.82|478.48|475.62|478.68|475.82|478.38|475.52|0
1646224910000|2022-03-02 12:41:50|478.38|475.52|477.67|474.81|478.38|475.52|477.67|474.81|0
1646224920000|2022-03-02 12:42:00|477.87|475.01|478.28|475.42|478.28|475.42|477.87|475.01|0
1646224930000|2022-03-02 12:42:10|478.18|475.32|478.08|475.22|478.18|475.32|477.67|474.81|0
1646224940000|2022-03-02 12:42:20|477.98|475.12|477.57|474.71|477.98|475.12|477.37|474.51|0
1646224950000|2022-03-02 12:42:30|477.47|474.61|477.47|474.61|477.47|474.61|477.47|474.61|0
1646224960000|2022-03-02 12:42:40|477.87|475.01|477.37|474.51|477.87|475.01|477.37|474.51|0
1646224970000|2022-03-02 12:42:50|477.47|474.61|477.77|474.91|477.77|474.91|477.37|474.51|0
1646224980000|2022-03-02 12:43:00|478.08|475.22|478.28|475.42|478.38|475.52|478.08|475.22|0
1646224990000|2022-03-02 12:43:10|478.38|475.52|478.18|475.32|478.59|475.73|478.18|475.32|0
1646225000000|2022-03-02 12:43:20|477.77|474.91|477.98|475.12|477.98|475.12|477.47|474.61|0
1646225010000|2022-03-02 12:43:30|478.18|475.32|477.98|475.12|478.18|475.32|477.98|475.12|0
1646225020000|2022-03-02 12:43:40|477.87|475.01|478.28|475.42|478.28|475.42|477.87|475.01|0
1646225030000|2022-03-02 12:43:50|478.48|475.62|478.89|476.03|478.89|476.03|478.38|475.52|0
1646225040000|2022-03-02 12:44:00|478.07|475.21|477.98|475.12|478.18|475.32|477.98|475.12|0
1646225050000|2022-03-02 12:44:10|478.07|475.21|478.38|475.52|478.38|475.52|478.07|475.21|0
1646225060000|2022-03-02 12:44:20|478.59|475.73|478.48|475.62|478.59|475.73|478.48|475.62|0
1646225070000|2022-03-02 12:44:30|478.68|475.82|478.68|475.82|478.89|476.03|478.68|475.82|0
1646225080000|2022-03-02 12:44:40|478.99|476.13|479.5|476.64|479.5|476.64|478.99|476.13|0
1646225090000|2022-03-02 12:44:50|480.11|477.25|480.01|477.15|480.31|477.45|480.01|477.15|0
1646225100000|2022-03-02 12:45:00|480.11|477.25|480.01|477.15|480.31|477.45|480.01|477.15|0
1646225110000|2022-03-02 12:45:10|480.21|477.35|479.6|476.74|480.31|477.45|479.6|476.74|0
1646225120000|2022-03-02 12:45:20|479.4|476.54|479.9|477.04|480.11|477.25|479.4|476.54|0
1646225130000|2022-03-02 12:45:30|479.7|476.84|479.7|476.84|479.7|476.84|479.6|476.74|0
1646225140000|2022-03-02 12:45:40|479.6|476.74|480.11|477.25|480.11|477.25|479.6|476.74|0
1646225150000|2022-03-02 12:45:50|479.9|477.04|479.8|476.94|479.9|477.04|479.7|476.84|0
1646225160000|2022-03-02 12:46:00|479.4|476.54|479.6|476.74|479.6|476.74|479.4|476.54|0
1646225170000|2022-03-02 12:46:10|480.01|477.15|480.31|477.45|480.31|477.45|480.01|477.15|0
1646225180000|2022-03-02 12:46:20|480.1|477.24|480.01|477.15|480.1|477.24|480.01|477.15|0
1646225190000|2022-03-02 12:46:30|479.8|476.94|480.21|477.35|480.21|477.35|479.8|476.94|0
1646225200000|2022-03-02 12:46:40|480.41|477.55|480.1|477.24|480.41|477.55|480.1|477.24|0
1646225210000|2022-03-02 12:46:50|479.9|477.04|479.5|476.64|479.9|477.04|479.5|476.64|0
1646225220000|2022-03-02 12:47:00|479.6|476.74|479.4|476.54|479.7|476.84|479.4|476.54|0
1646225230000|2022-03-02 12:47:10|479.29|476.43|478.79|475.93|479.29|476.43|478.48|475.62|0
1646225240000|2022-03-02 12:47:20|478.89|476.03|478.79|475.93|478.99|476.13|478.79|475.93|0
1646225250000|2022-03-02 12:47:30|478.99|476.13|478.89|476.03|479.4|476.54|478.89|476.03|0
1646225260000|2022-03-02 12:47:40|478.99|476.13|479.19|476.33|479.29|476.43|478.89|476.03|0
1646225270000|2022-03-02 12:47:50|478.99|476.13|479.19|476.33|479.4|476.54|478.99|476.13|0
1646225280000|2022-03-02 12:48:00|479.09|476.23|479.09|476.23|479.09|476.23|479.09|476.23|0
1646225290000|2022-03-02 12:48:10|478.99|476.13|478.99|476.13|478.99|476.13|478.68|475.82|0
1646225300000|2022-03-02 12:48:20|479.09|476.23|479.19|476.33|479.19|476.33|478.89|476.03|0
1646225310000|2022-03-02 12:48:30|479.29|476.43|479.09|476.23|479.29|476.43|479.09|476.23|0
1646225320000|2022-03-02 12:48:40|479.4|476.54|479.29|476.43|479.4|476.54|479.29|476.43|0
1646225330000|2022-03-02 12:48:50|479.4|476.54|479.6|476.74|479.6|476.74|479.29|476.43|0
1646225340000|2022-03-02 12:49:00|479.49|476.63|479.6|476.74|479.6|476.74|479.49|476.63|0
1646225350000|2022-03-02 12:49:10|479.4|476.54|479.29|476.43|479.4|476.54|479.29|476.43|0
1646225360000|2022-03-02 12:49:20|479.4|476.54|479.49|476.63|479.49|476.63|479.29|476.43|0
1646225370000|2022-03-02 12:49:30|479.4|476.54|479.29|476.43|479.4|476.54|479.29|476.43|0
1646225380000|2022-03-02 12:49:40|479.09|476.23|479.29|476.43|479.29|476.43|479.09|476.23|0
1646225390000|2022-03-02 12:49:50|479.49|476.63|479.19|476.33|479.49|476.63|479.19|476.33|0
1646225400000|2022-03-02 12:50:00|478.68|475.82|478.28|475.42|478.68|475.82|477.87|475.01|0
1646225410000|2022-03-02 12:50:10|478.18|475.32|478.28|475.42|478.28|475.42|478.18|475.32|0
1646225420000|2022-03-02 12:50:20|478.48|475.62|478.68|475.82|478.88|476.02|478.48|475.62|0
1646225430000|2022-03-02 12:50:30|478.99|476.13|478.68|475.82|478.99|476.13|478.68|475.82|0
1646225440000|2022-03-02 12:50:40|478.79|475.93|478.38|475.52|478.79|475.93|478.38|475.52|0
1646225450000|2022-03-02 12:50:50|478.28|475.42|477.87|475.01|478.28|475.42|477.87|475.01|0
1646225460000|2022-03-02 12:51:00|477.06|474.2|477.06|474.2|477.06|474.2|477.06|474.2|0
1646225470000|2022-03-02 12:51:10|476.35|473.49|476.45|473.59|476.65|473.79|476.35|473.49|0
1646225480000|2022-03-02 12:51:20|476.25|473.39|476.45|473.59|476.45|473.59|476.04|473.18|0
1646225490000|2022-03-02 12:51:30|476.35|473.49|476.04|473.18|476.35|473.49|476.04|473.18|0
1646225500000|2022-03-02 12:51:40|475.84|472.98|476.35|473.49|476.35|473.49|475.84|472.98|0
1646225510000|2022-03-02 12:51:50|476.45|473.59|475.95|473.09|476.45|473.59|475.95|473.09|0
1646225520000|2022-03-02 12:52:00|476.25|473.39|475.84|472.98|476.25|473.39|475.84|472.98|0
1646225530000|2022-03-02 12:52:10|475.95|473.09|476.35|473.49|476.35|473.49|475.95|473.09|0
1646225540000|2022-03-02 12:52:20|476.25|473.39|476.45|473.59|476.45|473.59|476.25|473.39|0
1646225550000|2022-03-02 12:52:30|476.65|473.79|476.45|473.59|476.65|473.79|476.25|473.39|0
1646225560000|2022-03-02 12:52:40|476.85|473.99|476.25|473.39|476.85|473.99|476.25|473.39|0
1646225570000|2022-03-02 12:52:50|476.15|473.29|476.25|473.39|476.25|473.39|476.04|473.18|0
1646225580000|2022-03-02 12:53:00|475.95|473.09|476.04|473.18|476.04|473.18|475.64|472.78|0
1646225590000|2022-03-02 12:53:10|475.95|473.09|476.04|473.18|476.04|473.18|475.84|472.98|0
1646225600000|2022-03-02 12:53:20|475.95|473.09|476.25|473.39|476.25|473.39|475.95|473.09|0
1646225610000|2022-03-02 12:53:30|476.15|473.29|476.15|473.29|476.15|473.29|476.15|473.29|0
1646225620000|2022-03-02 12:53:40|476.45|473.59|476.04|473.18|476.45|473.59|476.04|473.18|0
1646225630000|2022-03-02 12:53:50|475.74|472.88|475.84|472.98|475.84|472.98|475.74|472.88|0
1646225640000|2022-03-02 12:54:00|475.74|472.88|475.84|472.98|476.04|473.18|475.74|472.88|0
1646225650000|2022-03-02 12:54:10|475.64|472.78|475.64|472.78|475.95|473.09|475.64|472.78|0
1646225660000|2022-03-02 12:54:20|475.84|472.98|476.04|473.18|476.04|473.18|475.64|472.78|0
1646225670000|2022-03-02 12:54:30|475.95|473.09|475.84|472.98|475.95|473.09|475.74|472.88|0
1646225680000|2022-03-02 12:54:40|475.74|472.88|475.64|472.78|475.84|472.98|475.64|472.78|0
1646225690000|2022-03-02 12:54:50|475.84|472.98|475.95|473.09|475.95|473.09|475.84|472.98|0
1646225700000|2022-03-02 12:55:00|476.15|473.29|476.25|473.39|476.25|473.39|475.95|473.09|0
1646225710000|2022-03-02 12:55:10|476.15|473.29|475.64|472.78|476.15|473.29|475.64|472.78|0
1646225720000|2022-03-02 12:55:20|475.74|472.88|475.64|472.78|475.74|472.88|475.64|472.78|0
1646225730000|2022-03-02 12:55:30|475.74|472.88|475.64|472.78|475.74|472.88|475.64|472.78|0
1646225740000|2022-03-02 12:55:40|475.74|472.88|475.64|472.78|475.74|472.88|475.64|472.78|0
1646225750000|2022-03-02 12:55:50|476.04|473.18|476.04|473.18|476.04|473.18|476.04|473.18|0
1646225760000|2022-03-02 12:56:00|475.95|473.09|475.84|472.98|475.95|473.09|475.64|472.78|0
1646225770000|2022-03-02 12:56:10|475.74|472.88|475.74|472.88|475.84|472.98|475.64|472.78|0
1646225780000|2022-03-02 12:56:20|475.64|472.78|475.64|472.78|475.64|472.78|475.64|472.78|0
1646225790000|2022-03-02 12:56:30|475.44|472.58|475.44|472.58|475.64|472.78|475.44|472.58|0
1646225800000|2022-03-02 12:56:40|475.64|472.78|475.54|472.68|475.64|472.78|475.54|472.68|0
1646225810000|2022-03-02 12:56:50|475.43|472.57|474.83|471.97|475.43|472.57|474.63|471.77|0
1646225820000|2022-03-02 12:57:00|475.03|472.17|474.83|471.97|475.03|472.17|474.83|471.97|0
1646225830000|2022-03-02 12:57:10|474.63|471.77|475.43|472.57|475.43|472.57|474.63|471.77|0
1646225840000|2022-03-02 12:57:20|475.84|472.98|476.04|473.18|476.04|473.18|475.74|472.88|0
1646225850000|2022-03-02 12:57:30|476.15|473.29|476.24|473.38|476.24|473.38|476.04|473.18|0
1646225860000|2022-03-02 12:57:40|476.04|473.18|475.64|472.78|476.04|473.18|475.64|472.78|0
1646225870000|2022-03-02 12:57:50|475.74|472.88|475.64|472.78|475.94|473.08|475.64|472.78|0
1646225880000|2022-03-02 12:58:00|475.43|472.57|475.03|472.17|475.54|472.68|475.03|472.17|0
1646225890000|2022-03-02 12:58:10|475.23|472.37|475.03|472.17|475.43|472.57|475.03|472.17|0
1646225900000|2022-03-02 12:58:20|474.62|471.76|474.93|472.07|474.93|472.07|474.62|471.76|0
1646225910000|2022-03-02 12:58:30|474.83|471.97|474.93|472.07|474.93|472.07|474.62|471.76|0
1646225920000|2022-03-02 12:58:40|474.62|471.76|475.03|472.17|475.03|472.17|474.62|471.76|0
1646225930000|2022-03-02 12:58:50|475.13|472.27|475.03|472.17|475.23|472.37|475.03|472.17|0
1646225940000|2022-03-02 12:59:00|474.93|472.07|475.23|472.37|475.23|472.37|474.93|472.07|0
1646225950000|2022-03-02 12:59:10|475.03|472.17|474.62|471.76|475.03|472.17|474.62|471.76|0
1646225960000|2022-03-02 12:59:20|474.42|471.56|474.22|471.36|474.42|471.56|474.22|471.36|0
1646225970000|2022-03-02 12:59:30|474.42|471.56|474.42|471.56|474.62|471.76|474.42|471.56|0
1646225980000|2022-03-02 12:59:40|474.33|471.47|474.42|471.56|474.42|471.56|474.33|471.47|0
1646225990000|2022-03-02 12:59:50|474.22|471.36|474.22|471.36|474.22|471.36|474.22|471.36|0
1646226000000|2022-03-02 13:00:00|474.02|471.16|475.23|472.37|475.23|472.37|474.02|471.16|0
1646226010000|2022-03-02 13:00:10|474.93|472.07|474.83|471.97|474.93|472.07|474.83|471.97|0
1646226020000|2022-03-02 13:00:20|474.42|471.56|475.43|472.57|475.43|472.57|474.42|471.56|0
1646226030000|2022-03-02 13:00:30|475.23|472.37|475.64|472.78|475.64|472.78|475.23|472.37|0
1646226040000|2022-03-02 13:00:40|475.43|472.57|475.43|472.57|475.54|472.68|475.43|472.57|0
1646226050000|2022-03-02 13:00:50|475.54|472.68|475.84|472.98|475.94|473.08|475.54|472.68|0
1646226060000|2022-03-02 13:01:00|475.64|472.78|476.65|473.79|476.65|473.79|475.64|472.78|0
1646226070000|2022-03-02 13:01:10|476.55|473.69|477.26|474.4|477.26|474.4|476.55|473.69|0
1646226080000|2022-03-02 13:01:20|477.16|474.3|477.46|474.6|477.46|474.6|477.16|474.3|0
1646226090000|2022-03-02 13:01:30|477.05|474.19|476.75|473.89|477.05|474.19|476.75|473.89|0
1646226100000|2022-03-02 13:01:40|476.85|473.99|476.85|473.99|476.85|473.99|476.45|473.59|0
1646226110000|2022-03-02 13:01:50|477.26|474.4|477.26|474.4|477.46|474.6|477.26|474.4|0
1646226120000|2022-03-02 13:02:00|477.16|474.3|477.05|474.19|477.26|474.4|477.05|474.19|0
1646226130000|2022-03-02 13:02:10|477.16|474.3|477.46|474.6|477.46|474.6|477.16|474.3|0
1646226140000|2022-03-02 13:02:20|477.36|474.5|477.26|474.4|477.46|474.6|477.26|474.4|0
1646226150000|2022-03-02 13:02:30|477.46|474.6|477.05|474.19|477.46|474.6|477.05|474.19|0
1646226160000|2022-03-02 13:02:40|477.16|474.3|476.65|473.79|477.16|474.3|476.65|473.79|0
1646226170000|2022-03-02 13:02:50|476.45|473.59|475.13|472.27|476.45|473.59|475.13|472.27|0
1646226180000|2022-03-02 13:03:00|475.23|472.37|475.54|472.68|475.54|472.68|474.93|472.07|0
1646226190000|2022-03-02 13:03:10|475.43|472.57|475.84|472.98|475.94|473.08|475.43|472.57|0
1646226200000|2022-03-02 13:03:20|475.54|472.68|475.63|472.77|475.84|472.98|475.54|472.68|0
1646226210000|2022-03-02 13:03:30|476.04|473.18|476.35|473.49|476.35|473.49|476.04|473.18|0
1646226220000|2022-03-02 13:03:40|476.55|473.69|475.84|472.98|476.55|473.69|475.84|472.98|0
1646226230000|2022-03-02 13:03:50|476.04|473.18|476.44|473.58|476.44|473.58|476.04|473.18|0
1646226240000|2022-03-02 13:04:00|476.35|473.49|476.24|473.38|476.35|473.49|476.04|473.18|0
1646226250000|2022-03-02 13:04:10|476.65|473.79|476.24|473.38|476.65|473.79|476.24|473.38|0
1646226260000|2022-03-02 13:04:20|476.35|473.49|476.44|473.58|476.44|473.58|476.35|473.49|0
1646226270000|2022-03-02 13:04:30|476.75|473.89|476.65|473.79|476.75|473.89|476.65|473.79|0
1646226280000|2022-03-02 13:04:40|476.35|473.49|476.44|473.58|476.44|473.58|476.35|473.49|0
1646226290000|2022-03-02 13:04:50|476.35|473.49|476.04|473.18|476.44|473.58|476.04|473.18|0
1646226300000|2022-03-02 13:05:00|476.14|473.28|476.24|473.38|476.65|473.79|475.84|472.98|0
1646226310000|2022-03-02 13:05:10|476.44|473.58|477.16|474.3|477.16|474.3|476.24|473.38|0
1646226320000|2022-03-02 13:05:20|477.26|474.4|477.05|474.19|477.26|474.4|477.05|474.19|0
1646226330000|2022-03-02 13:05:30|476.44|473.58|476.55|473.69|476.55|473.69|476.35|473.49|0
1646226340000|2022-03-02 13:05:40|476.85|473.99|476.75|473.89|476.85|473.99|476.55|473.69|0
1646226350000|2022-03-02 13:05:50|476.44|473.58|476.24|473.38|476.65|473.79|476.24|473.38|0
1646226360000|2022-03-02 13:06:00|477.05|474.19|476.35|473.49|477.05|474.19|476.35|473.49|0
1646226370000|2022-03-02 13:06:10|476.55|473.69|477.16|474.3|477.16|474.3|476.55|473.69|0
1646226380000|2022-03-02 13:06:20|476.85|473.99|476.44|473.58|476.85|473.99|476.44|473.58|0
1646226390000|2022-03-02 13:06:30|476.24|473.38|476.44|473.58|476.44|473.58|476.24|473.38|0
1646226400000|2022-03-02 13:06:40|476.35|473.49|476.24|473.38|476.35|473.49|476.24|473.38|0
1646226410000|2022-03-02 13:06:50|476.14|473.28|476.24|473.38|476.24|473.38|476.14|473.28|0
1646226420000|2022-03-02 13:07:00|475.74|472.88|475.03|472.17|475.74|472.88|475.03|472.17|0
1646226430000|2022-03-02 13:07:10|475.13|472.27|476.04|473.18|476.14|473.28|475.13|472.27|0
1646226440000|2022-03-02 13:07:20|476.14|473.28|475.74|472.88|476.14|473.28|475.74|472.88|0
1646226450000|2022-03-02 13:07:30|475.54|472.68|475.43|472.57|475.54|472.68|475.43|472.57|0
1646226460000|2022-03-02 13:07:40|475.33|472.47|475.74|472.88|475.74|472.88|475.23|472.37|0
1646226470000|2022-03-02 13:07:50|475.84|472.98|475.84|472.98|476.04|473.18|475.84|472.98|0
1646226480000|2022-03-02 13:08:00|475.94|473.08|476.04|473.18|476.04|473.18|475.94|473.08|0
1646226490000|2022-03-02 13:08:10|476.35|473.49|477.86|475|477.86|475|476.35|473.49|0
1646226500000|2022-03-02 13:08:20|478.07|475.21|478.58|475.72|478.58|475.72|478.07|475.21|0
1646226510000|2022-03-02 13:08:30|479.39|476.53|479.89|477.03|479.89|477.03|479.28|476.42|0
1646226520000|2022-03-02 13:08:40|480.3|477.44|480.1|477.24|480.3|477.44|480|477.14|0
1646226530000|2022-03-02 13:08:50|479.49|476.63|479.49|476.63|479.69|476.83|479.49|476.63|0
1646226540000|2022-03-02 13:09:00|479.8|476.94|480|477.14|480.3|477.44|479.8|476.94|0
1646226550000|2022-03-02 13:09:10|479.49|476.63|479.89|477.03|480|477.14|479.49|476.63|0
1646226560000|2022-03-02 13:09:20|480.1|477.24|479.89|477.03|480.1|477.24|479.89|477.03|0
1646226570000|2022-03-02 13:09:30|479.69|476.83|479.28|476.42|479.69|476.83|479.28|476.42|0
1646226580000|2022-03-02 13:09:40|479.39|476.53|479.49|476.63|479.49|476.63|479.39|476.53|0
1646226590000|2022-03-02 13:09:50|478.88|476.02|478.67|475.81|478.98|476.12|478.67|475.81|0
1646226600000|2022-03-02 13:10:00|478.47|475.61|478.67|475.81|478.67|475.81|478.47|475.61|0
1646226610000|2022-03-02 13:10:10|478.78|475.92|478.17|475.31|478.78|475.92|478.17|475.31|0
1646226620000|2022-03-02 13:10:20|477.86|475|479.49|476.63|479.49|476.63|477.86|475|0
1646226630000|2022-03-02 13:10:30|480.3|477.44|480.5|477.64|480.5|477.64|480.3|477.44|0
1646226640000|2022-03-02 13:10:40|480.71|477.85|480.3|477.44|480.71|477.85|480.3|477.44|0
1646226650000|2022-03-02 13:10:50|480.1|477.24|480.1|477.24|480.3|477.44|480.1|477.24|0
1646226660000|2022-03-02 13:11:00|479.69|476.83|479.59|476.73|479.69|476.83|479.49|476.63|0
1646226670000|2022-03-02 13:11:10|479.28|476.42|479.28|476.42|479.79|476.93|479.28|476.42|0
1646226680000|2022-03-02 13:11:20|479.89|477.03|479.89|477.03|479.89|477.03|479.89|477.03|0
1646226690000|2022-03-02 13:11:30|480.1|477.24|480.1|477.24|480.1|477.24|480.1|477.24|0
1646226700000|2022-03-02 13:11:40|480.5|477.64|480.1|477.24|480.5|477.64|480.1|477.24|0
1646226710000|2022-03-02 13:11:50|480.2|477.34|480.3|477.44|480.3|477.44|480.2|477.34|0
1646226720000|2022-03-02 13:12:00|480.1|477.24|480.4|477.54|480.4|477.54|480.1|477.24|0
1646226730000|2022-03-02 13:12:10|480.71|477.85|481.11|478.25|481.11|478.25|480.71|477.85|0
1646226740000|2022-03-02 13:12:20|481.32|478.46|480.81|477.95|481.32|478.46|480.5|477.64|0
1646226750000|2022-03-02 13:12:30|481.11|478.25|482.94|480.08|482.94|480.08|481.11|478.25|0
1646226760000|2022-03-02 13:12:40|482.33|479.47|482.33|479.47|482.33|479.47|481.93|479.07|0
1646226770000|2022-03-02 13:12:50|482.74|479.88|482.94|480.08|482.94|480.08|482.74|479.88|0
1646226780000|2022-03-02 13:13:00|483.46|480.6|483.15|480.29|483.56|480.7|483.15|480.29|0
1646226790000|2022-03-02 13:13:10|483.56|480.7|483.46|480.6|483.56|480.7|483.35|480.49|0
1646226800000|2022-03-02 13:13:20|483.66|480.8|483.35|480.49|483.66|480.8|483.25|480.39|0
1646226810000|2022-03-02 13:13:30|483.56|480.7|483.66|480.8|483.66|480.8|483.56|480.7|0
1646226820000|2022-03-02 13:13:40|483.87|481.01|483.35|480.49|483.87|481.01|483.25|480.39|0
1646226830000|2022-03-02 13:13:50|483.15|480.29|481.93|479.07|483.15|480.29|481.93|479.07|0
1646226840000|2022-03-02 13:14:00|482.03|479.17|482.64|479.78|482.64|479.78|482.03|479.17|0
1646226850000|2022-03-02 13:14:10|483.05|480.19|482.64|479.78|483.05|480.19|482.64|479.78|0
1646226860000|2022-03-02 13:14:20|482.54|479.68|482.85|479.99|482.85|479.99|482.44|479.58|0
1646226870000|2022-03-02 13:14:30|482.94|480.08|483.05|480.19|483.05|480.19|482.74|479.88|0
1646226880000|2022-03-02 13:14:40|482.64|479.78|482.44|479.58|482.64|479.78|482.44|479.58|0
1646226890000|2022-03-02 13:14:50|482.64|479.78|482.85|479.99|482.85|479.99|482.64|479.78|0
1646226900000|2022-03-02 13:15:00|483.05|480.19|482.44|479.58|483.05|480.19|482.44|479.58|0
1646226910000|2022-03-02 13:15:10|482.64|479.78|482.44|479.58|482.64|479.78|482.44|479.58|0
1646226920000|2022-03-02 13:15:20|482.85|479.99|483.25|480.39|483.25|480.39|482.44|479.58|0
1646226930000|2022-03-02 13:15:30|483.46|480.6|482.44|479.58|483.46|480.6|482.33|479.47|0
1646226940000|2022-03-02 13:15:40|482.13|479.27|481.93|479.07|482.13|479.27|481.93|479.07|0
1646226950000|2022-03-02 13:15:50|482.13|479.27|482.74|479.88|482.74|479.88|482.13|479.27|0
1646226960000|2022-03-02 13:16:00|482.94|480.08|482.85|479.99|482.94|480.08|482.85|479.99|0
1646226970000|2022-03-02 13:16:10|482.54|479.68|482.94|480.08|482.94|480.08|482.33|479.47|0
1646226980000|2022-03-02 13:16:20|483.15|480.29|484.89|482.03|484.89|482.03|483.15|480.29|0
1646226990000|2022-03-02 13:16:30|484.58|481.72|484.17|481.31|484.78|481.92|484.17|481.31|0
1646227000000|2022-03-02 13:16:40|484.37|481.51|484.37|481.51|484.37|481.51|483.87|481.01|0
1646227010000|2022-03-02 13:16:50|484.27|481.41|485.09|482.23|485.09|482.23|484.27|481.41|0
1646227020000|2022-03-02 13:17:00|484.89|482.03|484.78|481.92|485.39|482.53|484.48|481.62|0
1646227030000|2022-03-02 13:17:10|484.58|481.72|484.58|481.72|484.58|481.72|484.48|481.62|0
1646227040000|2022-03-02 13:17:20|484.17|481.31|484.48|481.62|484.58|481.72|484.17|481.31|0
1646227050000|2022-03-02 13:17:30|484.58|481.72|484.17|481.31|484.58|481.72|484.17|481.31|0
1646227060000|2022-03-02 13:17:40|484.58|481.72|485.19|482.33|485.19|482.33|484.58|481.72|0
1646227070000|2022-03-02 13:17:50|484.78|481.92|484.98|482.12|485.19|482.33|484.78|481.92|0
1646227080000|2022-03-02 13:18:00|484.57|481.71|484.98|482.12|485.19|482.33|484.57|481.71|0
1646227090000|2022-03-02 13:18:10|484.78|481.92|484.17|481.31|484.78|481.92|484.07|481.21|0
1646227100000|2022-03-02 13:18:20|483.76|480.9|484.37|481.51|484.57|481.71|483.76|480.9|0
1646227110000|2022-03-02 13:18:30|484.48|481.62|484.17|481.31|484.57|481.71|484.17|481.31|0
1646227120000|2022-03-02 13:18:40|483.76|480.9|483.76|480.9|483.96|481.1|483.76|480.9|0
1646227130000|2022-03-02 13:18:50|483.55|480.69|483.96|481.1|483.96|481.1|483.55|480.69|0
1646227140000|2022-03-02 13:19:00|483.66|480.8|483.35|480.49|483.66|480.8|483.35|480.49|0
1646227150000|2022-03-02 13:19:10|483.15|480.29|482.74|479.88|483.15|480.29|482.74|479.88|0
1646227160000|2022-03-02 13:19:20|482.84|479.98|483.15|480.29|483.55|480.69|482.84|479.98|0
1646227170000|2022-03-02 13:19:30|483.35|480.49|483.96|481.1|483.96|481.1|483.35|480.49|0
1646227180000|2022-03-02 13:19:40|484.07|481.21|483.86|481|484.07|481.21|483.55|480.69|0
1646227190000|2022-03-02 13:19:50|484.27|481.41|484.98|482.12|484.98|482.12|484.27|481.41|0
1646227200000|2022-03-02 13:20:00|484.57|481.71|483.35|480.49|484.57|481.71|483.35|480.49|0
1646227210000|2022-03-02 13:20:10|483.15|480.29|483.25|480.39|483.25|480.39|482.74|479.88|0
1646227220000|2022-03-02 13:20:20|483.05|480.19|482.74|479.88|483.05|480.19|482.13|479.27|0
1646227230000|2022-03-02 13:20:30|482.33|479.47|482.03|479.17|482.33|479.47|482.03|479.17|0
1646227240000|2022-03-02 13:20:40|482.13|479.27|482.13|479.27|482.33|479.47|482.13|479.27|0
1646227250000|2022-03-02 13:20:50|481.92|479.06|481.72|478.86|481.92|479.06|481.52|478.66|0
1646227260000|2022-03-02 13:21:00|481.52|478.66|481.52|478.66|481.52|478.66|481.42|478.56|0
1646227270000|2022-03-02 13:21:10|481.72|478.86|482.33|479.47|482.33|479.47|481.72|478.86|0
1646227280000|2022-03-02 13:21:20|482.53|479.67|482.64|479.78|482.64|479.78|482.53|479.67|0
1646227290000|2022-03-02 13:21:30|482.74|479.88|483.76|480.9|483.76|480.9|482.74|479.88|0
1646227300000|2022-03-02 13:21:40|483.66|480.8|483.86|481|483.96|481.1|483.66|480.8|0
1646227310000|2022-03-02 13:21:50|484.17|481.31|483.96|481.1|484.17|481.31|483.96|481.1|0
1646227320000|2022-03-02 13:22:00|484.07|481.21|483.86|481|484.07|481.21|483.86|481|0
1646227330000|2022-03-02 13:22:10|484.27|481.41|483.96|481.1|484.27|481.41|483.86|481|0
1646227340000|2022-03-02 13:22:20|484.17|481.31|483.55|480.69|484.17|481.31|483.55|480.69|0
1646227350000|2022-03-02 13:22:30|483.76|480.9|483.76|480.9|483.76|480.9|483.76|480.9|0
1646227360000|2022-03-02 13:22:40|483.35|480.49|483.55|480.69|483.55|480.69|483.35|480.49|0
1646227370000|2022-03-02 13:22:50|483.66|480.8|483.76|480.9|483.76|480.9|483.66|480.8|0
1646227380000|2022-03-02 13:23:00|483.45|480.59|482.53|479.67|483.45|480.59|482.33|479.47|0
1646227390000|2022-03-02 13:23:10|482.74|479.88|482.44|479.58|482.74|479.88|482.44|479.58|0
1646227400000|2022-03-02 13:23:20|482.53|479.67|482.13|479.27|482.53|479.67|482.13|479.27|0
1646227410000|2022-03-02 13:23:30|483.05|480.19|482.53|479.67|483.25|480.39|482.53|479.67|0
1646227420000|2022-03-02 13:23:40|483.66|480.8|483.66|480.8|483.96|481.1|483.66|480.8|0
1646227430000|2022-03-02 13:23:50|483.86|481|483.45|480.59|483.86|481|483.45|480.59|0
1646227440000|2022-03-02 13:24:00|483.55|480.69|483.76|480.9|483.86|481|483.55|480.69|0
1646227450000|2022-03-02 13:24:10|483.96|481.1|483.05|480.19|483.96|481.1|482.74|479.88|0
1646227460000|2022-03-02 13:24:20|483.35|480.49|482.53|479.67|483.35|480.49|482.53|479.67|0
1646227470000|2022-03-02 13:24:30|482.84|479.98|482.33|479.47|482.84|479.98|482.23|479.37|0
1646227480000|2022-03-02 13:24:40|482.43|479.57|482.33|479.47|482.43|479.57|482.23|479.37|0
1646227490000|2022-03-02 13:24:50|482.53|479.67|482.13|479.27|482.53|479.67|481.92|479.06|0
1646227500000|2022-03-02 13:25:00|481.92|479.06|481.42|478.56|481.92|479.06|481.42|478.56|0
1646227510000|2022-03-02 13:25:10|481.51|478.65|481.51|478.65|481.51|478.65|481.51|478.65|0
1646227520000|2022-03-02 13:25:20|481.72|478.86|481.11|478.25|481.72|478.86|481.11|478.25|0
1646227530000|2022-03-02 13:25:30|481.51|478.65|481.42|478.56|481.51|478.65|481.42|478.56|0
1646227540000|2022-03-02 13:25:40|481.51|478.65|481.51|478.65|481.51|478.65|481.42|478.56|0
1646227550000|2022-03-02 13:25:50|482.53|479.67|481.72|478.86|482.53|479.67|481.72|478.86|0
1646227560000|2022-03-02 13:26:00|481.82|478.96|482.03|479.17|482.23|479.37|481.82|478.96|0
1646227570000|2022-03-02 13:26:10|481.11|478.25|481.11|478.25|481.11|478.25|480.9|478.04|0
1646227580000|2022-03-02 13:26:20|481.21|478.35|481.21|478.35|481.21|478.35|481.11|478.25|0
1646227590000|2022-03-02 13:26:30|481.11|478.25|481.21|478.35|481.31|478.45|481.11|478.25|0
1646227600000|2022-03-02 13:26:40|480.7|477.84|480.9|478.04|481.01|478.15|480.7|477.84|0
1646227610000|2022-03-02 13:26:50|481.01|478.15|480.7|477.84|481.01|478.15|480.5|477.64|0
1646227620000|2022-03-02 13:27:00|481.11|478.25|481.21|478.35|481.21|478.35|480.7|477.84|0
1646227630000|2022-03-02 13:27:10|481.51|478.65|481.51|478.65|481.92|479.06|481.51|478.65|0
1646227640000|2022-03-02 13:27:20|480.6|477.74|480.9|478.04|480.9|478.04|480.6|477.74|0
1646227650000|2022-03-02 13:27:30|481.31|478.45|481.72|478.86|481.72|478.86|481.11|478.25|0
1646227660000|2022-03-02 13:27:40|481.51|478.65|482.03|479.17|482.03|479.17|481.51|478.65|0
1646227670000|2022-03-02 13:27:50|482.12|479.26|481.72|478.86|482.33|479.47|481.72|478.86|0
1646227680000|2022-03-02 13:28:00|481.51|478.65|481.51|478.65|481.72|478.86|481.51|478.65|0
1646227690000|2022-03-02 13:28:10|481.82|478.96|480.9|478.04|481.82|478.96|480.8|477.94|0
1646227700000|2022-03-02 13:28:20|480.7|477.84|480.4|477.54|480.7|477.84|480.4|477.54|0
1646227710000|2022-03-02 13:28:30|480.5|477.64|480.29|477.43|480.7|477.84|480.29|477.43|0
1646227720000|2022-03-02 13:28:40|479.89|477.03|479.99|477.13|480.09|477.23|479.89|477.03|0
1646227730000|2022-03-02 13:28:50|480.19|477.33|479.68|476.82|480.19|477.33|479.68|476.82|0
1646227740000|2022-03-02 13:29:00|480.29|477.43|479.99|477.13|480.29|477.43|479.99|477.13|0
1646227750000|2022-03-02 13:29:10|480.5|477.64|480.6|477.74|480.9|478.04|480.5|477.64|0
1646227760000|2022-03-02 13:29:20|480.7|477.84|480.9|478.04|480.9|478.04|480.7|477.84|0
1646227770000|2022-03-02 13:29:30|480.5|477.64|480.5|477.64|480.9|478.04|480.5|477.64|0
1646227780000|2022-03-02 13:29:40|480.6|477.74|480.7|477.84|480.7|477.84|480.6|477.74|0
1646227790000|2022-03-02 13:29:50|480.49|477.63|480.19|477.33|480.49|477.63|480.09|477.23|0
1646227800000|2022-03-02 13:30:00|479.79|476.93|479.68|476.82|479.88|477.02|478.67|475.81|0
1646227810000|2022-03-02 13:30:10|480.9|478.04|479.88|477.02|481.31|478.45|479.88|477.02|0
1646227820000|2022-03-02 13:30:20|478.67|475.81|478.57|475.71|479.88|477.02|478.57|475.71|0
1646227830000|2022-03-02 13:30:30|478.67|475.81|479.58|476.72|479.58|476.72|476.43|473.57|0
1646227840000|2022-03-02 13:30:40|480.7|477.84|478.87|476.01|480.7|477.84|478.87|476.01|0
1646227850000|2022-03-02 13:30:50|478.46|475.6|481.82|478.96|481.82|478.96|478.46|475.6|0
1646227860000|2022-03-02 13:31:00|481.62|478.76|481.41|478.55|481.62|478.76|481.41|478.55|0
1646227870000|2022-03-02 13:31:10|481.51|478.65|481.21|478.35|482.73|479.87|481.21|478.35|0
1646227880000|2022-03-02 13:31:20|480.9|478.04|481.21|478.35|481.21|478.35|480.6|477.74|0
1646227890000|2022-03-02 13:31:30|482.02|479.16|483.04|480.18|483.04|480.18|481.92|479.06|0
1646227900000|2022-03-02 13:31:40|482.43|479.57|483.55|480.69|483.66|480.8|482.43|479.57|0
1646227910000|2022-03-02 13:31:50|483.25|480.39|483.35|480.49|483.55|480.69|483.25|480.39|0
1646227920000|2022-03-02 13:32:00|483.55|480.69|483.55|480.69|483.55|480.69|483.45|480.59|0
1646227930000|2022-03-02 13:32:10|484.88|482.02|483.55|480.69|484.88|482.02|483.55|480.69|0
1646227940000|2022-03-02 13:32:20|484.37|481.51|483.35|480.49|484.37|481.51|482.94|480.08|0
1646227950000|2022-03-02 13:32:30|483.86|481|483.45|480.59|483.86|481|483.45|480.59|0
1646227960000|2022-03-02 13:32:40|483.35|480.49|483.86|481|483.86|481|483.35|480.49|0
1646227970000|2022-03-02 13:32:50|484.06|481.2|482.73|479.87|484.06|481.2|482.73|479.87|0
1646227980000|2022-03-02 13:33:00|482.53|479.67|482.12|479.26|482.84|479.98|482.12|479.26|0
1646227990000|2022-03-02 13:33:10|482.33|479.47|482.43|479.57|482.43|479.57|482.12|479.26|0
1646228000000|2022-03-02 13:33:20|483.04|480.18|482.23|479.37|483.04|480.18|482.23|479.37|0
1646228010000|2022-03-02 13:33:30|482.12|479.26|481.62|478.76|482.12|479.26|481.51|478.65|0
1646228020000|2022-03-02 13:33:40|481.41|478.55|481.82|478.96|481.82|478.96|481.41|478.55|0
1646228030000|2022-03-02 13:33:50|482.73|479.87|483.96|481.1|483.96|481.1|482.73|479.87|0
1646228040000|2022-03-02 13:34:00|484.27|481.41|484.16|481.3|484.27|481.41|484.16|481.3|0
1646228050000|2022-03-02 13:34:10|483.96|481.1|485.08|482.22|485.08|482.22|483.96|481.1|0
1646228060000|2022-03-02 13:34:20|485.18|482.32|484.98|482.12|485.18|482.32|484.47|481.61|0
1646228070000|2022-03-02 13:34:30|485.39|482.53|486.82|483.96|486.82|483.96|485.39|482.53|0
1646228080000|2022-03-02 13:34:40|486.61|483.75|486.61|483.75|487.02|484.16|486.51|483.65|0
1646228090000|2022-03-02 13:34:50|486.51|483.65|487.23|484.37|487.43|484.57|486.51|483.65|0
1646228100000|2022-03-02 13:35:00|486.82|483.96|486.61|483.75|487.23|484.37|486.61|483.75|0
1646228110000|2022-03-02 13:35:10|486|483.14|486.2|483.34|486.41|483.55|486|483.14|0
1646228120000|2022-03-02 13:35:20|486.31|483.45|486.41|483.55|486.92|484.06|486.31|483.45|0
1646228130000|2022-03-02 13:35:30|486.61|483.75|486|483.14|486.61|483.75|485.79|482.93|0
1646228140000|2022-03-02 13:35:40|486.82|483.96|486.92|484.06|486.92|484.06|486.51|483.65|0
1646228150000|2022-03-02 13:35:50|486.61|483.75|487.84|484.98|487.84|484.98|486.61|483.75|0
1646228160000|2022-03-02 13:36:00|487.74|484.88|487.23|484.37|487.74|484.88|487.23|484.37|0
1646228170000|2022-03-02 13:36:10|486.82|483.96|487.84|484.98|487.84|484.98|486.82|483.96|0
1646228180000|2022-03-02 13:36:20|487.63|484.77|487.13|484.27|487.63|484.77|487.13|484.27|0
1646228190000|2022-03-02 13:36:30|486.61|483.75|489.07|486.21|489.07|486.21|486.61|483.75|0
1646228200000|2022-03-02 13:36:40|488.97|486.11|487.84|484.98|488.97|486.11|487.84|484.98|0
1646228210000|2022-03-02 13:36:50|487.74|484.88|487.84|484.98|488.45|485.59|487.74|484.88|0
1646228220000|2022-03-02 13:37:00|488.45|485.59|488.15|485.29|488.45|485.59|488.15|485.29|0
1646228230000|2022-03-02 13:37:10|488.04|485.18|487.63|484.77|488.04|485.18|487.63|484.77|0
1646228240000|2022-03-02 13:37:20|487.95|485.09|487.43|484.57|488.25|485.39|487.43|484.57|0
1646228250000|2022-03-02 13:37:30|487.84|484.98|487.84|484.98|487.84|484.98|487.43|484.57|0
1646228260000|2022-03-02 13:37:40|487.63|484.77|487.63|484.77|487.63|484.77|487.63|484.77|0
1646228270000|2022-03-02 13:37:50|487.43|484.57|487.63|484.77|487.63|484.77|487.22|484.36|0
1646228280000|2022-03-02 13:38:00|487.54|484.68|488.04|485.18|488.04|485.18|487.43|484.57|0
1646228290000|2022-03-02 13:38:10|488.45|485.59|488.45|485.59|488.45|485.59|488.45|485.59|0
1646228300000|2022-03-02 13:38:20|488.04|485.18|487.63|484.77|488.25|485.39|487.63|484.77|0
1646228310000|2022-03-02 13:38:30|488.04|485.18|488.04|485.18|488.04|485.18|487.84|484.98|0
1646228320000|2022-03-02 13:38:40|487.74|484.88|487.84|484.98|487.84|484.98|487.74|484.88|0
1646228330000|2022-03-02 13:38:50|487.63|484.77|488.66|485.8|488.66|485.8|487.63|484.77|0
1646228340000|2022-03-02 13:39:00|488.86|486|488.15|485.29|489.07|486.21|488.15|485.29|0
1646228350000|2022-03-02 13:39:10|487.43|484.57|487.63|484.77|487.74|484.88|487.33|484.47|0
1646228360000|2022-03-02 13:39:20|487.22|484.36|487.84|484.98|488.04|485.18|487.22|484.36|0
1646228370000|2022-03-02 13:39:30|488.25|485.39|488.04|485.18|488.35|485.49|488.04|485.18|0
1646228380000|2022-03-02 13:39:40|488.15|485.29|487.02|484.16|488.15|485.29|487.02|484.16|0
1646228390000|2022-03-02 13:39:50|486.81|483.95|487.63|484.77|487.63|484.77|486.81|483.95|0
1646228400000|2022-03-02 13:40:00|487.43|484.57|487.84|484.98|487.84|484.98|487.43|484.57|0
1646228420000|2022-03-02 13:40:20|488.45|485.59|488.56|485.7|488.56|485.7|488.45|485.59|0
1646228430000|2022-03-02 13:40:30|488.45|485.59|488.45|485.59|488.56|485.7|488.45|485.59|0
1646228440000|2022-03-02 13:40:40|488.86|486|488.45|485.59|489.07|486.21|488.04|485.18|0
1646228450000|2022-03-02 13:40:50|489.07|486.21|488.86|486|489.07|486.21|488.76|485.9|0
1646228460000|2022-03-02 13:41:00|489.27|486.41|489.17|486.31|489.27|486.41|488.97|486.11|0
1646228470000|2022-03-02 13:41:10|489.07|486.21|488.86|486|489.07|486.21|488.76|485.9|0
1646228480000|2022-03-02 13:41:20|488.56|485.7|488.86|486|488.86|486|488.56|485.7|0
1646228490000|2022-03-02 13:41:30|488.97|486.11|489.27|486.41|489.27|486.41|488.86|486|0
1646228500000|2022-03-02 13:41:40|489.89|487.03|489.48|486.62|489.89|487.03|489.38|486.52|0
1646228510000|2022-03-02 13:41:50|489.27|486.41|489.27|486.41|489.27|486.41|489.07|486.21|0
1646228520000|2022-03-02 13:42:00|489.07|486.21|487.84|484.98|489.07|486.21|487.84|484.98|0
1646228530000|2022-03-02 13:42:10|488.04|485.18|488.45|485.59|488.45|485.59|487.43|484.57|0
1646228540000|2022-03-02 13:42:20|488.66|485.8|488.45|485.59|488.66|485.8|488.45|485.59|0
1646228550000|2022-03-02 13:42:30|488.66|485.8|488.66|485.8|488.86|486|488.66|485.8|0
1646228560000|2022-03-02 13:42:40|488.56|485.7|488.45|485.59|488.66|485.8|488.45|485.59|0
1646228570000|2022-03-02 13:42:50|488.25|485.39|488.45|485.59|488.45|485.59|488.25|485.39|0
1646228580000|2022-03-02 13:43:00|488.56|485.7|487.94|485.08|488.56|485.7|487.94|485.08|0
1646228590000|2022-03-02 13:43:10|488.35|485.49|487.43|484.57|488.35|485.49|487.43|484.57|0
1646228600000|2022-03-02 13:43:20|487.63|484.77|487.74|484.88|487.84|484.98|487.63|484.77|0
1646228610000|2022-03-02 13:43:30|487.84|484.98|487.84|484.98|487.84|484.98|487.63|484.77|0
1646228620000|2022-03-02 13:43:40|488.25|485.39|487.84|484.98|488.25|485.39|487.84|484.98|0
1646228630000|2022-03-02 13:43:50|488.04|485.18|488.25|485.39|488.35|485.49|487.94|485.08|0
1646228640000|2022-03-02 13:44:00|488.76|485.9|489.17|486.31|489.17|486.31|488.76|485.9|0
1646228650000|2022-03-02 13:44:10|489.27|486.41|489.89|487.03|489.89|487.03|489.17|486.31|0
1646228660000|2022-03-02 13:44:20|489.79|486.93|489.79|486.93|489.79|486.93|489.48|486.62|0
1646228670000|2022-03-02 13:44:30|489.38|486.52|489.27|486.41|489.79|486.93|489.27|486.41|0
1646228680000|2022-03-02 13:44:40|489.68|486.82|488.66|485.8|489.68|486.82|488.66|485.8|0
1646228690000|2022-03-02 13:44:50|488.76|485.9|488.56|485.7|488.76|485.9|488.25|485.39|0
1646228700000|2022-03-02 13:45:00|488.25|485.39|487.84|484.98|488.25|485.39|487.84|484.98|0
1646228710000|2022-03-02 13:45:10|487.22|484.36|486.71|483.85|487.22|484.36|486.71|483.85|0
1646228720000|2022-03-02 13:45:20|486.61|483.75|486.81|483.95|486.92|484.06|486.61|483.75|0
1646228730000|2022-03-02 13:45:30|486.61|483.75|487.22|484.36|487.22|484.36|486.61|483.75|0
1646228740000|2022-03-02 13:45:40|487.12|484.26|487.53|484.67|487.53|484.67|487.12|484.26|0
1646228750000|2022-03-02 13:45:50|487.74|484.88|487.63|484.77|488.25|485.39|487.63|484.77|0
1646228760000|2022-03-02 13:46:00|487.84|484.98|488.04|485.18|488.25|485.39|487.84|484.98|0
1646228770000|2022-03-02 13:46:10|488.25|485.39|488.25|485.39|488.25|485.39|488.04|485.18|0
1646228780000|2022-03-02 13:46:20|488.24|485.38|488.86|486|488.86|486|488.24|485.38|0
1646228790000|2022-03-02 13:46:30|489.06|486.2|489.27|486.41|489.27|486.41|489.06|486.2|0
1646228800000|2022-03-02 13:46:40|489.68|486.82|489.88|487.02|489.88|487.02|489.68|486.82|0
1646228810000|2022-03-02 13:46:50|489.47|486.61|489.17|486.31|489.47|486.61|489.06|486.2|0
1646228820000|2022-03-02 13:47:00|492.14|489.28|491.63|488.77|492.14|489.28|491.12|488.26|0
1646228830000|2022-03-02 13:47:10|491.43|488.57|491.12|488.26|491.43|488.57|490.71|487.85|0
1646228840000|2022-03-02 13:47:20|491.22|488.36|491.22|488.36|491.32|488.46|491.12|488.26|0
1646228850000|2022-03-02 13:47:30|490.91|488.05|491.22|488.36|491.22|488.36|490.71|487.85|0
1646228860000|2022-03-02 13:47:40|491.32|488.46|490.91|488.05|491.32|488.46|490.71|487.85|0
1646228870000|2022-03-02 13:47:50|490.71|487.85|490.5|487.64|490.71|487.85|490.5|487.64|0
1646228880000|2022-03-02 13:48:00|490.29|487.43|490.5|487.64|490.7|487.84|490.29|487.43|0
1646228890000|2022-03-02 13:48:10|490.09|487.23|490.2|487.34|490.2|487.34|489.99|487.13|0
1646228900000|2022-03-02 13:48:20|490.5|487.64|489.68|486.82|490.5|487.64|489.38|486.52|0
1646228910000|2022-03-02 13:48:30|489.27|486.41|489.06|486.2|489.27|486.41|489.06|486.2|0
1646228920000|2022-03-02 13:48:40|489.27|486.41|489.68|486.82|489.88|487.02|489.06|486.2|0
1646228930000|2022-03-02 13:48:50|489.58|486.72|488.97|486.11|489.58|486.72|488.97|486.11|0
1646228940000|2022-03-02 13:49:00|489.06|486.2|488.65|485.79|489.06|486.2|488.65|485.79|0
1646228950000|2022-03-02 13:49:10|488.86|486|489.06|486.2|489.06|486.2|488.86|486|0
1646228960000|2022-03-02 13:49:20|488.65|485.79|488.76|485.9|488.86|486|488.65|485.79|0
1646228970000|2022-03-02 13:49:30|489.06|486.2|489.27|486.41|489.27|486.41|489.06|486.2|0
1646228980000|2022-03-02 13:49:40|488.86|486|488.86|486|488.86|486|488.65|485.79|0
1646228990000|2022-03-02 13:49:50|489.27|486.41|489.06|486.2|489.27|486.41|489.06|486.2|0
1646229000000|2022-03-02 13:50:00|488.45|485.59|488.15|485.29|488.45|485.59|487.74|484.88|0
1646229010000|2022-03-02 13:50:10|487.63|484.77|487.63|484.77|488.04|485.18|487.63|484.77|0
1646229020000|2022-03-02 13:50:20|488.04|485.18|487.42|484.56|488.04|485.18|487.42|484.56|0
1646229030000|2022-03-02 13:50:30|487.22|484.36|486.2|483.34|487.22|484.36|486.2|483.34|0
1646229040000|2022-03-02 13:50:40|486.4|483.54|486.4|483.54|486.51|483.65|486.4|483.54|0
1646229050000|2022-03-02 13:50:50|486.61|483.75|486.2|483.34|486.61|483.75|485.99|483.13|0
1646229060000|2022-03-02 13:51:00|486.4|483.54|486.81|483.95|486.81|483.95|486.4|483.54|0
1646229070000|2022-03-02 13:51:10|486.4|483.54|486.61|483.75|486.61|483.75|486.4|483.54|0
1646229080000|2022-03-02 13:51:20|486.81|483.95|485.99|483.13|486.81|483.95|485.99|483.13|0
1646229090000|2022-03-02 13:51:30|485.38|482.52|485.38|482.52|485.79|482.93|485.38|482.52|0
1646229100000|2022-03-02 13:51:40|485.58|482.72|485.38|482.52|485.58|482.72|485.38|482.52|0
1646229110000|2022-03-02 13:51:50|485.69|482.83|486.2|483.34|486.2|483.34|485.69|482.83|0
1646229120000|2022-03-02 13:52:00|486.4|483.54|485.99|483.13|486.4|483.54|485.99|483.13|0
1646229130000|2022-03-02 13:52:10|485.69|482.83|485.38|482.52|485.69|482.83|484.97|482.11|0
1646229140000|2022-03-02 13:52:20|485.58|482.72|485.79|482.93|485.79|482.93|485.58|482.72|0
1646229150000|2022-03-02 13:52:30|485.58|482.72|485.58|482.72|485.58|482.72|485.38|482.52|0
1646229160000|2022-03-02 13:52:40|485.17|482.31|485.17|482.31|485.48|482.62|485.17|482.31|0
1646229170000|2022-03-02 13:52:50|485.38|482.52|484.77|481.91|485.38|482.52|484.56|481.7|0
1646229180000|2022-03-02 13:53:00|484.97|482.11|484.77|481.91|485.38|482.52|484.77|481.91|0
1646229190000|2022-03-02 13:53:10|484.56|481.7|484.97|482.11|484.97|482.11|484.56|481.7|0
1646229200000|2022-03-02 13:53:20|485.17|482.31|484.97|482.11|485.38|482.52|484.97|482.11|0
1646229210000|2022-03-02 13:53:30|485.38|482.52|485.38|482.52|485.38|482.52|485.08|482.22|0
1646229220000|2022-03-02 13:53:40|485.58|482.72|485.79|482.93|485.99|483.13|485.58|482.72|0
1646229230000|2022-03-02 13:53:50|485.58|482.72|486.51|483.65|486.51|483.65|485.58|482.72|0
1646229240000|2022-03-02 13:54:00|486.4|483.54|486.4|483.54|486.6|483.74|486.4|483.54|0
1646229250000|2022-03-02 13:54:10|486.3|483.44|486.6|483.74|487.01|484.15|486.3|483.44|0
1646229260000|2022-03-02 13:54:20|486.81|483.95|486.71|483.85|487.01|484.15|486.71|483.85|0
1646229270000|2022-03-02 13:54:30|486.6|483.74|486.51|483.65|486.6|483.74|486.2|483.34|0
1646229280000|2022-03-02 13:54:40|486.4|483.54|485.58|482.72|486.4|483.54|485.58|482.72|0
1646229290000|2022-03-02 13:54:50|485.28|482.42|485.17|482.31|485.58|482.72|485.17|482.31|0
1646229300000|2022-03-02 13:55:00|484.63|481.77|485.86|483|485.86|483|484.22|481.36|0
1646229310000|2022-03-02 13:55:10|486.68|483.82|486.78|483.92|486.78|483.92|486.68|483.82|0
1646229320000|2022-03-02 13:55:20|487.4|484.54|487.29|484.43|487.7|484.84|487.29|484.43|0
1646229330000|2022-03-02 13:55:30|487.49|484.63|487.49|484.63|487.49|484.63|487.09|484.23|0
1646229340000|2022-03-02 13:55:40|487.6|484.74|487.49|484.63|487.6|484.74|487.29|484.43|0
1646229350000|2022-03-02 13:55:50|487.7|484.84|487.09|484.23|487.7|484.84|487.09|484.23|0
1646229360000|2022-03-02 13:56:00|487.29|484.43|487.49|484.63|487.49|484.63|487.29|484.43|0
1646229370000|2022-03-02 13:56:10|487.7|484.84|488.72|485.86|488.92|486.06|487.29|484.43|0
1646229380000|2022-03-02 13:56:20|488.31|485.45|488.92|486.06|488.92|486.06|488.31|485.45|0
1646229390000|2022-03-02 13:56:30|488.72|485.86|488.11|485.25|488.72|485.86|488.11|485.25|0
1646229400000|2022-03-02 13:56:40|487.7|484.84|487.49|484.63|487.7|484.84|487.4|484.54|0
1646229410000|2022-03-02 13:56:50|486.68|483.82|486.68|483.82|487.09|484.23|486.68|483.82|0
1646229420000|2022-03-02 13:57:00|486.47|483.61|486.68|483.82|486.68|483.82|486.47|483.61|0
1646229430000|2022-03-02 13:57:10|486.47|483.61|485.86|483|486.47|483.61|485.86|483|0
1646229440000|2022-03-02 13:57:20|486.88|484.02|486.47|483.61|486.88|484.02|486.27|483.41|0
1646229450000|2022-03-02 13:57:30|486.27|483.41|486.88|484.02|486.88|484.02|486.27|483.41|0
1646229460000|2022-03-02 13:57:40|486.68|483.82|485.66|482.8|486.68|483.82|485.66|482.8|0
1646229470000|2022-03-02 13:57:50|485.86|483|486.47|483.61|486.47|483.61|485.86|483|0
1646229480000|2022-03-02 13:58:00|486.07|483.21|485.86|483|486.07|483.21|485.86|483|0
1646229490000|2022-03-02 13:58:10|485.36|482.5|485.15|482.29|485.36|482.5|485.15|482.29|0
1646229500000|2022-03-02 13:58:20|485.05|482.19|485.66|482.8|485.66|482.8|485.05|482.19|0
1646229510000|2022-03-02 13:58:30|485.86|483|486.07|483.21|486.27|483.41|485.86|483|0
1646229520000|2022-03-02 13:58:40|485.76|482.9|485.86|483|486.27|483.41|485.76|482.9|0
1646229530000|2022-03-02 13:58:50|485.66|482.8|485.45|482.59|485.66|482.8|485.45|482.59|0
1646229540000|2022-03-02 13:59:00|485.86|483|485.15|482.29|485.86|483|485.15|482.29|0
1646229550000|2022-03-02 13:59:10|485.25|482.39|484.64|481.78|485.25|482.39|484.64|481.78|0
1646229560000|2022-03-02 13:59:20|484.84|481.98|484.84|481.98|485.25|482.39|484.84|481.98|0
1646229570000|2022-03-02 13:59:30|484.43|481.57|484.64|481.78|484.64|481.78|484.43|481.57|0
1646229580000|2022-03-02 13:59:40|484.84|481.98|484.43|481.57|484.84|481.98|484.43|481.57|0
1646229590000|2022-03-02 13:59:50|484.74|481.88|484.23|481.37|484.74|481.88|483.93|481.07|0
1646229600000|2022-03-02 14:00:00|484.34|481.48|484.03|481.17|484.74|481.88|483.82|480.96|0
1646229610000|2022-03-02 14:00:10|484.23|481.37|484.23|481.37|484.23|481.37|484.23|481.37|0
1646229620000|2022-03-02 14:00:20|483.52|480.66|483.62|480.76|484.03|481.17|483.52|480.66|0
1646229630000|2022-03-02 14:00:30|483.42|480.56|483.01|480.15|483.42|480.56|483.01|480.15|0
1646229640000|2022-03-02 14:00:40|483.42|480.56|483.21|480.35|483.82|480.96|483.21|480.35|0
1646229650000|2022-03-02 14:00:50|483.42|480.56|483.82|480.96|483.82|480.96|483.21|480.35|0
1646229660000|2022-03-02 14:01:00|483.42|480.56|481.99|479.13|483.42|480.56|481.99|479.13|0
1646229670000|2022-03-02 14:01:10|482.2|479.34|482.2|479.34|482.2|479.34|481.99|479.13|0
1646229680000|2022-03-02 14:01:20|481.79|478.93|482.81|479.95|482.81|479.95|481.79|478.93|0
1646229690000|2022-03-02 14:01:30|482.6|479.74|483.21|480.35|483.21|480.35|482.4|479.54|0
1646229700000|2022-03-02 14:01:40|483.01|480.15|483.62|480.76|483.62|480.76|483.01|480.15|0
1646229710000|2022-03-02 14:01:50|483.82|480.96|484.43|481.57|484.43|481.57|483.82|480.96|0
1646229720000|2022-03-02 14:02:00|484.64|481.78|484.64|481.78|484.64|481.78|484.54|481.68|0
1646229730000|2022-03-02 14:02:10|484.54|481.68|484.64|481.78|484.64|481.78|484.43|481.57|0
1646229740000|2022-03-02 14:02:20|483.82|480.96|483.42|480.56|484.23|481.37|483.42|480.56|0
1646229750000|2022-03-02 14:02:30|483.62|480.76|483.42|480.56|483.62|480.76|483.42|480.56|0
1646229760000|2022-03-02 14:02:40|484.34|481.48|483.93|481.07|484.34|481.48|483.93|481.07|0
1646229770000|2022-03-02 14:02:50|484.23|481.37|483.52|480.66|484.23|481.37|483.52|480.66|0
1646229780000|2022-03-02 14:03:00|482.81|479.95|483.01|480.15|483.21|480.35|482.81|479.95|0
1646229790000|2022-03-02 14:03:10|482.5|479.64|482.81|479.95|482.91|480.05|482.5|479.64|0
1646229800000|2022-03-02 14:03:20|482.5|479.64|482.1|479.24|482.5|479.64|482.1|479.24|0
1646229810000|2022-03-02 14:03:30|482.2|479.34|482.18|479.32|482.2|479.34|481.57|478.71|0
1646229820000|2022-03-02 14:03:40|481.98|479.12|481.77|478.91|481.98|479.12|481.68|478.82|0
1646229830000|2022-03-02 14:03:50|481.88|479.02|481.77|478.91|481.88|479.02|481.77|478.91|0
1646229840000|2022-03-02 14:04:00|481.98|479.12|482.38|479.52|482.38|479.52|481.98|479.12|0
1646229850000|2022-03-02 14:04:10|482.79|479.93|482.79|479.93|482.79|479.93|482.79|479.93|0
1646229860000|2022-03-02 14:04:20|482.49|479.63|482.79|479.93|482.99|480.13|482.49|479.63|0
1646229870000|2022-03-02 14:04:30|482.49|479.63|482.59|479.73|482.79|479.93|482.49|479.63|0
1646229880000|2022-03-02 14:04:40|482.38|479.52|482.79|479.93|482.79|479.93|482.38|479.52|0
1646229890000|2022-03-02 14:04:50|482.59|479.73|482.9|480.04|482.9|480.04|482.59|479.73|0
1646229900000|2022-03-02 14:05:00|482.59|479.73|482.18|479.32|482.59|479.73|481.77|478.91|0
1646229910000|2022-03-02 14:05:10|481.77|478.91|482.18|479.32|482.18|479.32|481.77|478.91|0
1646229920000|2022-03-02 14:05:20|481.57|478.71|481.77|478.91|481.77|478.91|481.57|478.71|0
1646229930000|2022-03-02 14:05:30|482.18|479.32|482.18|479.32|482.18|479.32|481.98|479.12|0
1646229940000|2022-03-02 14:05:40|482.59|479.73|482.38|479.52|482.59|479.73|481.98|479.12|0
1646229950000|2022-03-02 14:05:50|482.18|479.32|481.98|479.12|482.18|479.32|481.57|478.71|0
1646229960000|2022-03-02 14:06:00|482.59|479.73|482.59|479.73|482.59|479.73|482.59|479.73|0
1646229970000|2022-03-02 14:06:10|482.08|479.22|482.38|479.52|482.38|479.52|481.98|479.12|0
1646229980000|2022-03-02 14:06:20|482.79|479.93|482.79|479.93|482.79|479.93|482.38|479.52|0
1646229990000|2022-03-02 14:06:30|482.38|479.52|482.38|479.52|482.59|479.73|482.38|479.52|0
1646230000000|2022-03-02 14:06:40|482.18|479.32|481.57|478.71|482.18|479.32|481.36|478.5|0
1646230010000|2022-03-02 14:06:50|481.77|478.91|481.77|478.91|481.77|478.91|481.77|478.91|0
1646230020000|2022-03-02 14:07:00|482.18|479.32|481.16|478.3|482.18|479.32|481.16|478.3|0
1646230030000|2022-03-02 14:07:10|481.47|478.61|481.16|478.3|481.57|478.71|480.96|478.1|0
1646230040000|2022-03-02 14:07:20|480.96|478.1|480.96|478.1|480.96|478.1|480.35|477.49|0
1646230050000|2022-03-02 14:07:30|481.36|478.5|481.57|478.71|481.57|478.71|481.36|478.5|0
1646230060000|2022-03-02 14:07:40|481.16|478.3|481.57|478.71|481.57|478.71|481.16|478.3|0
1646230070000|2022-03-02 14:07:50|481.36|478.5|481.57|478.71|481.57|478.71|481.36|478.5|0
1646230080000|2022-03-02 14:08:00|481.67|478.81|482.28|479.42|482.28|479.42|481.67|478.81|0
1646230090000|2022-03-02 14:08:10|481.88|479.02|481.67|478.81|481.88|479.02|481.57|478.71|0
1646230100000|2022-03-02 14:08:20|481.88|479.02|482.18|479.32|482.18|479.32|481.88|479.02|0
1646230110000|2022-03-02 14:08:30|481.97|479.11|482.18|479.32|482.18|479.32|481.77|478.91|0
1646230120000|2022-03-02 14:08:40|481.97|479.11|482.38|479.52|482.38|479.52|481.97|479.11|0
1646230130000|2022-03-02 14:08:50|482.59|479.73|482.59|479.73|482.59|479.73|482.38|479.52|0
1646230140000|2022-03-02 14:09:00|482.49|479.63|482.38|479.52|482.49|479.63|482.38|479.52|0
1646230150000|2022-03-02 14:09:10|481.97|479.11|481.97|479.11|482.18|479.32|481.77|478.91|0
1646230160000|2022-03-02 14:09:20|482.18|479.32|481.16|478.3|482.18|479.32|481.16|478.3|0
1646230170000|2022-03-02 14:09:30|480.96|478.1|480.86|478|480.96|478.1|480.86|478|0
1646230180000|2022-03-02 14:09:40|480.96|478.1|481.16|478.3|481.16|478.3|480.75|477.89|0
1646230190000|2022-03-02 14:09:50|480.96|478.1|480.75|477.89|481.36|478.5|480.75|477.89|0
1646230200000|2022-03-02 14:10:00|480.96|478.1|480.96|478.1|480.96|478.1|480.55|477.69|0
1646230210000|2022-03-02 14:10:10|480.14|477.28|480.75|477.89|480.75|477.89|479.94|477.08|0
1646230220000|2022-03-02 14:10:20|481.16|478.3|480.75|477.89|481.16|478.3|480.55|477.69|0
1646230230000|2022-03-02 14:10:30|480.35|477.49|479.94|477.08|480.35|477.49|479.94|477.08|0
1646230240000|2022-03-02 14:10:40|480.35|477.49|480.14|477.28|480.35|477.49|479.94|477.08|0
1646230250000|2022-03-02 14:10:50|480.35|477.49|480.66|477.8|480.66|477.8|480.35|477.49|0
1646230260000|2022-03-02 14:11:00|480.35|477.49|480.75|477.89|480.75|477.89|480.35|477.49|0
1646230270000|2022-03-02 14:11:10|480.55|477.69|480.14|477.28|480.55|477.69|479.74|476.88|0
1646230280000|2022-03-02 14:11:20|480.55|477.69|479.94|477.08|480.55|477.69|479.94|477.08|0
1646230290000|2022-03-02 14:11:30|480.14|477.28|480.55|477.69|480.75|477.89|480.14|477.28|0
1646230300000|2022-03-02 14:11:40|480.35|477.49|480.75|477.89|480.75|477.89|480.35|477.49|0
1646230310000|2022-03-02 14:11:50|480.14|477.28|480.55|477.69|480.75|477.89|480.14|477.28|0
1646230320000|2022-03-02 14:12:00|480.14|477.28|479.94|477.08|480.14|477.28|479.94|477.08|0
1646230330000|2022-03-02 14:12:10|480.14|477.28|481.16|478.3|481.16|478.3|480.14|477.28|0
1646230340000|2022-03-02 14:12:20|481.36|478.5|481.36|478.5|481.36|478.5|480.96|478.1|0
1646230350000|2022-03-02 14:12:30|481.77|478.91|482.18|479.32|482.18|479.32|481.77|478.91|0
1646230360000|2022-03-02 14:12:40|481.36|478.5|481.77|478.91|481.97|479.11|481.36|478.5|0
1646230370000|2022-03-02 14:12:50|481.57|478.71|481.77|478.91|481.77|478.91|481.57|478.71|0
1646230380000|2022-03-02 14:13:00|481.97|479.11|482.58|479.72|482.58|479.72|481.97|479.11|0
1646230390000|2022-03-02 14:13:10|482.38|479.52|481.97|479.11|482.38|479.52|481.97|479.11|0
1646230400000|2022-03-02 14:13:20|482.08|479.22|481.77|478.91|482.08|479.22|481.77|478.91|0
1646230410000|2022-03-02 14:13:30|481.97|479.11|481.77|478.91|481.97|479.11|481.77|478.91|0
1646230420000|2022-03-02 14:13:40|482.18|479.32|482.18|479.32|482.18|479.32|482.18|479.32|0
1646230430000|2022-03-02 14:13:50|482.38|479.52|482.18|479.32|482.58|479.72|482.18|479.32|0
1646230440000|2022-03-02 14:14:00|481.97|479.11|482.38|479.52|482.38|479.52|481.97|479.11|0
1646230450000|2022-03-02 14:14:10|481.77|478.91|481.97|479.11|482.18|479.32|481.77|478.91|0
1646230460000|2022-03-02 14:14:20|482.18|479.32|481.77|478.91|482.18|479.32|481.77|478.91|0
1646230470000|2022-03-02 14:14:30|481.87|479.01|481.77|478.91|481.87|479.01|481.77|478.91|0
1646230480000|2022-03-02 14:14:40|481.57|478.71|482.08|479.22|482.08|479.22|481.57|478.71|0
1646230490000|2022-03-02 14:14:50|481.67|478.81|481.57|478.71|481.67|478.81|481.36|478.5|0
1646230500000|2022-03-02 14:15:00|481.36|478.5|482.38|479.52|482.38|479.52|481.16|478.3|0
1646230510000|2022-03-02 14:15:10|482.79|479.93|482.38|479.52|482.79|479.93|481.97|479.11|0
1646230520000|2022-03-02 14:15:20|482.18|479.32|482.18|479.32|482.38|479.52|482.18|479.32|0
1646230530000|2022-03-02 14:15:30|482.38|479.52|482.38|479.52|482.38|479.52|482.38|479.52|0
1646230540000|2022-03-02 14:15:40|482.18|479.32|482.79|479.93|482.79|479.93|482.18|479.32|0
1646230550000|2022-03-02 14:15:50|482.89|480.03|482.89|480.03|482.89|480.03|482.89|480.03|0
1646230560000|2022-03-02 14:16:00|482.99|480.13|483.4|480.54|483.4|480.54|482.99|480.13|0
1646230570000|2022-03-02 14:16:10|483.6|480.74|482.99|480.13|483.6|480.74|482.99|480.13|0
1646230580000|2022-03-02 14:16:20|482.79|479.93|482.58|479.72|482.99|480.13|482.38|479.52|0
1646230590000|2022-03-02 14:16:30|482.69|479.83|480.14|477.28|482.69|479.83|480.14|477.28|0
1646230600000|2022-03-02 14:16:40|480.55|477.69|481.06|478.2|481.06|478.2|480.55|477.69|0
1646230610000|2022-03-02 14:16:50|481.36|478.5|481.36|478.5|481.56|478.7|481.36|478.5|0
1646230620000|2022-03-02 14:17:00|481.56|478.7|481.97|479.11|482.18|479.32|481.56|478.7|0
1646230630000|2022-03-02 14:17:10|481.77|478.91|481.77|478.91|481.77|478.91|481.56|478.7|0
1646230640000|2022-03-02 14:17:20|481.56|478.7|481.16|478.3|481.56|478.7|481.16|478.3|0
1646230650000|2022-03-02 14:17:30|481.36|478.5|481.16|478.3|481.36|478.5|481.06|478.2|0
1646230660000|2022-03-02 14:17:40|481.36|478.5|481.36|478.5|481.77|478.91|481.36|478.5|0
1646230670000|2022-03-02 14:17:50|481.16|478.3|480.55|477.69|481.16|478.3|480.55|477.69|0
1646230680000|2022-03-02 14:18:00|480.75|477.89|480.75|477.89|480.75|477.89|480.34|477.48|0
1646230690000|2022-03-02 14:18:10|480.55|477.69|481.36|478.5|481.36|478.5|480.55|477.69|0
1646230700000|2022-03-02 14:18:20|480.95|478.09|480.75|477.89|480.95|478.09|480.75|477.89|0
1646230710000|2022-03-02 14:18:30|480.95|478.09|480.75|477.89|480.95|478.09|480.75|477.89|0
1646230720000|2022-03-02 14:18:40|480.55|477.69|479.53|476.67|480.55|477.69|479.12|476.26|0
1646230730000|2022-03-02 14:18:50|479.64|476.78|479.94|477.08|479.94|477.08|479.43|476.57|0
1646230740000|2022-03-02 14:19:00|479.53|476.67|478.31|475.45|479.64|476.78|478.31|475.45|0
1646230750000|2022-03-02 14:19:10|477.61|474.75|478.11|475.25|478.11|475.25|477.5|474.64|0
1646230760000|2022-03-02 14:19:20|477.5|474.64|478.51|475.65|478.51|475.65|477.5|474.64|0
1646230770000|2022-03-02 14:19:30|478.72|475.86|478.92|476.06|479.12|476.26|478.72|475.86|0
1646230780000|2022-03-02 14:19:40|479.12|476.26|478.92|476.06|479.12|476.26|478.92|476.06|0
1646230790000|2022-03-02 14:19:50|478.72|475.86|478.51|475.65|478.92|476.06|478.51|475.65|0
1646230800000|2022-03-02 14:20:00|478.72|475.86|478.92|476.06|478.92|476.06|478.51|475.65|0
1646230810000|2022-03-02 14:20:10|478.51|475.65|478.31|475.45|478.72|475.86|478.31|475.45|0
1646230820000|2022-03-02 14:20:20|478.51|475.65|478.11|475.25|478.51|475.65|478.11|475.25|0
1646230830000|2022-03-02 14:20:30|478.31|475.45|478.51|475.65|478.51|475.65|478.31|475.45|0
1646230840000|2022-03-02 14:20:40|478.11|475.25|478.92|476.06|478.92|476.06|478.11|475.25|0
1646230850000|2022-03-02 14:20:50|479.33|476.47|479.53|476.67|479.53|476.67|479.33|476.47|0
1646230860000|2022-03-02 14:21:00|479.33|476.47|479.12|476.26|479.33|476.47|479.12|476.26|0
1646230870000|2022-03-02 14:21:10|479.53|476.67|479.33|476.47|479.53|476.67|479.33|476.47|0
1646230880000|2022-03-02 14:21:20|478.72|475.86|478.72|475.86|478.92|476.06|478.72|475.86|0
1646230890000|2022-03-02 14:21:30|479.12|476.26|479.03|476.17|479.12|476.26|478.92|476.06|0
1646230900000|2022-03-02 14:21:40|478.92|476.06|478.92|476.06|478.92|476.06|478.72|475.86|0
1646230910000|2022-03-02 14:21:50|478.51|475.65|478.51|475.65|478.51|475.65|478.51|475.65|0
1646230920000|2022-03-02 14:22:00|478.72|475.86|478.72|475.86|478.72|475.86|478.72|475.86|0
1646230940000|2022-03-02 14:22:20|478.82|475.96|478.72|475.86|478.92|476.06|478.72|475.86|0
1646230950000|2022-03-02 14:22:30|478.51|475.65|478.72|475.86|478.72|475.86|478.51|475.65|0
1646230960000|2022-03-02 14:22:40|478.92|476.06|479.33|476.47|479.33|476.47|478.92|476.06|0
1646230970000|2022-03-02 14:22:50|478.92|476.06|478.72|475.86|478.92|476.06|478.72|475.86|0
1646230980000|2022-03-02 14:23:00|477.7|474.84|477.9|475.04|478.31|475.45|477.7|474.84|0
1646230990000|2022-03-02 14:23:10|478.11|475.25|478.21|475.35|478.21|475.35|478.01|475.15|0
1646231000000|2022-03-02 14:23:20|478.31|475.45|478.31|475.45|478.51|475.65|478.11|475.25|0
1646231010000|2022-03-02 14:23:30|478.51|475.65|478.31|475.45|478.51|475.65|478.31|475.45|0
1646231020000|2022-03-02 14:23:40|478.11|475.25|478.11|475.25|478.11|475.25|478.01|475.15|0
1646231030000|2022-03-02 14:23:50|478.31|475.45|478.72|475.86|478.72|475.86|478.31|475.45|0
1646231040000|2022-03-02 14:24:00|478.51|475.65|478.11|475.25|478.51|475.65|477.9|475.04|0
1646231050000|2022-03-02 14:24:10|478.01|475.15|478.11|475.25|478.11|475.25|478.01|475.15|0
1646231060000|2022-03-02 14:24:20|477.9|475.04|478.11|475.25|478.11|475.25|477.7|474.84|0
1646231070000|2022-03-02 14:24:30|478.31|475.45|478.11|475.25|478.31|475.45|478.11|475.25|0
1646231080000|2022-03-02 14:24:40|477.9|475.04|478.11|475.25|478.31|475.45|477.9|475.04|0
1646231090000|2022-03-02 14:24:50|478.31|475.45|478.11|475.25|478.31|475.45|478.11|475.25|0
1646231100000|2022-03-02 14:25:00|478.31|475.45|479.12|476.26|479.12|476.26|478.31|475.45|0
1646231110000|2022-03-02 14:25:10|478.62|475.76|478.92|476.06|478.92|476.06|478.51|475.65|0
1646231120000|2022-03-02 14:25:20|478.82|475.96|478.72|475.86|478.82|475.96|478.72|475.86|0
1646231130000|2022-03-02 14:25:30|478.92|476.06|478.71|475.85|478.92|476.06|478.71|475.85|0
1646231140000|2022-03-02 14:25:40|479.12|476.26|479.12|476.26|479.12|476.26|478.92|476.06|0
1646231150000|2022-03-02 14:25:50|478.92|476.06|478.92|476.06|479.02|476.16|478.92|476.06|0
1646231160000|2022-03-02 14:26:00|478.71|475.85|478.92|476.06|478.92|476.06|478.71|475.85|0
1646231170000|2022-03-02 14:26:10|478.71|475.85|478.92|476.06|478.92|476.06|478.71|475.85|0
1646231190000|2022-03-02 14:26:30|478.51|475.65|478.51|475.65|478.51|475.65|478.51|475.65|0
1646231200000|2022-03-02 14:26:40|478.62|475.76|478.92|476.06|478.92|476.06|478.62|475.76|0
1646231210000|2022-03-02 14:26:50|478.71|475.85|479.12|476.26|479.12|476.26|478.71|475.85|0
1646231220000|2022-03-02 14:27:00|479.32|476.46|479.12|476.26|479.32|476.46|479.12|476.26|0
1646231230000|2022-03-02 14:27:10|479.32|476.46|479.32|476.46|479.53|476.67|479.32|476.46|0
1646231240000|2022-03-02 14:27:20|479.12|476.26|478.92|476.06|479.32|476.46|478.92|476.06|0
1646231250000|2022-03-02 14:27:30|478.51|475.65|477.9|475.04|478.51|475.65|477.9|475.04|0
1646231260000|2022-03-02 14:27:40|477.5|474.64|477.29|474.43|477.7|474.84|477.29|474.43|0
1646231270000|2022-03-02 14:27:50|477.5|474.64|477.5|474.64|477.5|474.64|477.29|474.43|0
1646231280000|2022-03-02 14:28:00|477.09|474.23|477.09|474.23|477.09|474.23|476.89|474.03|0
1646231290000|2022-03-02 14:28:10|476.69|473.83|476.89|474.03|476.89|474.03|476.69|473.83|0
1646231300000|2022-03-02 14:28:20|477.09|474.23|476.69|473.83|477.29|474.43|476.69|473.83|0
1646231310000|2022-03-02 14:28:30|476.59|473.73|476.48|473.62|476.59|473.73|476.48|473.62|0
1646231320000|2022-03-02 14:28:40|475.88|473.02|475.07|472.21|475.88|473.02|474.86|472|0
1646231330000|2022-03-02 14:28:50|474.66|471.8|474.66|471.8|474.86|472|474.66|471.8|0
1646231340000|2022-03-02 14:29:00|474.77|471.91|475.27|472.41|475.27|472.41|474.77|471.91|0
1646231350000|2022-03-02 14:29:10|475.88|473.02|475.47|472.61|475.88|473.02|475.47|472.61|0
1646231360000|2022-03-02 14:29:20|475.67|472.81|475.58|472.72|475.67|472.81|475.47|472.61|0
1646231370000|2022-03-02 14:29:30|475.27|472.41|474.56|471.7|475.27|472.41|474.56|471.7|0
1646231380000|2022-03-02 14:29:40|474.66|471.8|475.07|472.21|475.07|472.21|474.66|471.8|0
1646231390000|2022-03-02 14:29:50|475.27|472.41|475.37|472.51|475.37|472.51|475.07|472.21|0
1646231400000|2022-03-02 14:30:00|475.67|472.81|475.27|472.41|475.67|472.81|474.86|472|0
1646231410000|2022-03-02 14:30:10|476.08|473.22|475.67|472.81|476.08|473.22|475.27|472.41|0
1646231420000|2022-03-02 14:30:20|476.08|473.22|475.27|472.41|476.08|473.22|474.66|471.8|0
1646231430000|2022-03-02 14:30:30|475.67|472.81|474.26|471.4|475.67|472.81|473.85|470.99|0
1646231440000|2022-03-02 14:30:40|474.46|471.6|472.74|469.88|474.46|471.6|472.74|469.88|0
1646231450000|2022-03-02 14:30:50|473.65|470.79|473.45|470.59|473.65|470.79|473.35|470.49|0
1646231460000|2022-03-02 14:31:00|474.46|471.6|475.47|472.61|475.78|472.92|474.46|471.6|0
1646231470000|2022-03-02 14:31:10|477.9|475.04|478.31|475.45|478.31|475.45|477.5|474.64|0
1646231480000|2022-03-02 14:31:20|478.92|476.06|478.92|476.06|478.92|476.06|478.71|475.85|0
1646231490000|2022-03-02 14:31:30|479.12|476.26|479.32|476.46|479.32|476.46|478.62|475.76|0
1646231500000|2022-03-02 14:31:40|478.71|475.85|478.62|475.76|479.32|476.46|478.62|475.76|0
1646231510000|2022-03-02 14:31:50|477.7|474.84|477.09|474.23|478.1|475.24|477.09|474.23|0
1646231520000|2022-03-02 14:32:00|477.29|474.43|476.89|474.03|477.7|474.84|476.89|474.03|0
1646231530000|2022-03-02 14:32:10|476.68|473.82|476.08|473.22|477.09|474.23|476.08|473.22|0
1646231540000|2022-03-02 14:32:20|476.28|473.42|476.08|473.22|476.48|473.62|476.08|473.22|0
1646231550000|2022-03-02 14:32:30|475.67|472.81|476.48|473.62|476.48|473.62|475.67|472.81|0
1646231560000|2022-03-02 14:32:40|475.87|473.01|475.47|472.61|475.87|473.01|474.86|472|0
1646231570000|2022-03-02 14:32:50|475.06|472.2|475.06|472.2|475.06|472.2|475.06|472.2|0
1646231580000|2022-03-02 14:33:00|474.86|472|477.7|474.84|477.7|474.84|474.86|472|0
1646231590000|2022-03-02 14:33:10|477.9|475.04|478.1|475.24|478.1|475.24|477.9|475.04|0
1646231600000|2022-03-02 14:33:20|477.9|475.04|476.89|474.03|477.9|475.04|476.48|473.62|0
1646231610000|2022-03-02 14:33:30|477.19|474.33|477.49|474.63|477.49|474.63|477.19|474.33|0
1646231620000|2022-03-02 14:33:40|477.09|474.23|476.79|473.93|477.19|474.33|476.79|473.93|0
1646231630000|2022-03-02 14:33:50|477.49|474.63|476.48|473.62|477.49|474.63|476.48|473.62|0
1646231640000|2022-03-02 14:34:00|476.59|473.73|476.89|474.03|476.89|474.03|476.08|473.22|0
1646231650000|2022-03-02 14:34:10|477.49|474.63|479.12|476.26|479.12|476.26|477.49|474.63|0
1646231660000|2022-03-02 14:34:20|477.8|474.94|477.49|474.63|477.8|474.94|477.19|474.33|0
1646231670000|2022-03-02 14:34:30|477.7|474.84|479.12|476.26|479.12|476.26|477.7|474.84|0
1646231680000|2022-03-02 14:34:40|478.71|475.85|478.31|475.45|478.91|476.05|478.31|475.45|0
1646231690000|2022-03-02 14:34:50|479.32|476.46|478.51|475.65|479.32|476.46|478.51|475.65|0
1646231700000|2022-03-02 14:35:00|477.9|475.04|478.61|475.75|478.61|475.75|477.7|474.84|0
1646231710000|2022-03-02 14:35:10|478.71|475.85|478.71|475.85|478.71|475.85|478.1|475.24|0
1646231720000|2022-03-02 14:35:20|478.1|475.24|477.8|474.94|478.1|475.24|477.49|474.63|0
1646231730000|2022-03-02 14:35:30|478.71|475.85|478.02|475.16|478.71|475.85|478.02|475.16|0
1646231740000|2022-03-02 14:35:40|477.62|474.76|478.23|475.37|478.43|475.57|477.62|474.76|0
1646231750000|2022-03-02 14:35:50|478.53|475.67|478.83|475.97|478.83|475.97|478.23|475.37|0
1646231760000|2022-03-02 14:36:00|478.43|475.57|477.82|474.96|478.43|475.57|477.82|474.96|0
1646231770000|2022-03-02 14:36:10|478.02|475.16|478.94|476.08|478.94|476.08|477.52|474.66|0
1646231780000|2022-03-02 14:36:20|479.35|476.49|478.02|475.16|479.35|476.49|478.02|475.16|0
1646231790000|2022-03-02 14:36:30|477.52|474.66|477.21|474.35|477.82|474.96|477.21|474.35|0
1646231800000|2022-03-02 14:36:40|477.42|474.56|478.63|475.77|478.63|475.77|477.42|474.56|0
1646231810000|2022-03-02 14:36:50|478.23|475.37|479.04|476.18|479.04|476.18|478.23|475.37|0
1646231820000|2022-03-02 14:37:00|478.83|475.97|478.43|475.57|478.83|475.97|478.23|475.37|0
1646231830000|2022-03-02 14:37:10|478.63|475.77|477.21|474.35|478.63|475.77|477.21|474.35|0
1646231840000|2022-03-02 14:37:20|477.42|474.56|478.43|475.57|478.43|475.57|477.42|474.56|0
1646231850000|2022-03-02 14:37:30|478.02|475.16|477.62|474.76|478.02|475.16|477.62|474.76|0
1646231860000|2022-03-02 14:37:40|477.01|474.15|476.81|473.95|477.01|474.15|476.61|473.75|0
1646231870000|2022-03-02 14:37:50|476.4|473.54|477.01|474.15|477.21|474.35|476.4|473.54|0
1646231880000|2022-03-02 14:38:00|476.4|473.54|477.21|474.35|477.21|474.35|476.4|473.54|0
1646231890000|2022-03-02 14:38:10|477.32|474.46|477.62|474.76|477.82|474.96|477.32|474.46|0
1646231900000|2022-03-02 14:38:20|477.82|474.96|477.21|474.35|477.82|474.96|477.01|474.15|0
1646231910000|2022-03-02 14:38:30|476.61|473.75|475.39|472.53|476.61|473.75|475.39|472.53|0
1646231920000|2022-03-02 14:38:40|475.59|472.73|475.59|472.73|475.59|472.73|475.39|472.53|0
1646231930000|2022-03-02 14:38:50|476|473.14|475.8|472.94|476|473.14|475.19|472.33|0
1646231940000|2022-03-02 14:39:00|476|473.14|475.39|472.53|476|473.14|475.39|472.53|0
1646231950000|2022-03-02 14:39:10|475.8|472.94|476.4|473.54|476.4|473.54|475.59|472.73|0
1646231960000|2022-03-02 14:39:20|476.2|473.34|476.2|473.34|476.4|473.54|476|473.14|0
1646231970000|2022-03-02 14:39:30|476.4|473.54|477.21|474.35|477.21|474.35|476.4|473.54|0
1646231980000|2022-03-02 14:39:40|477.62|474.76|478.23|475.37|478.23|475.37|477.41|474.55|0
1646231990000|2022-03-02 14:39:50|477.62|474.76|477.11|474.25|477.62|474.76|477.11|474.25|0
1646232000000|2022-03-02 14:40:00|477.41|474.55|477.82|474.96|478.22|475.36|476.81|473.95|0
1646232010000|2022-03-02 14:40:10|477.62|474.76|477.21|474.35|477.62|474.76|477.01|474.15|0
1646232020000|2022-03-02 14:40:20|476.81|473.95|474.78|471.92|476.81|473.95|474.78|471.92|0
1646232030000|2022-03-02 14:40:30|474.38|471.52|471.56|468.7|474.38|471.52|471.56|468.7|0
1646232040000|2022-03-02 14:40:40|470.75|467.89|470.15|467.29|471.15|468.29|470.15|467.29|0
1646232050000|2022-03-02 14:40:50|469.75|466.89|470.35|467.49|470.35|467.49|469.75|466.89|0
1646232060000|2022-03-02 14:41:00|470.65|467.79|469.85|466.99|470.75|467.89|469.34|466.48|0
1646232070000|2022-03-02 14:41:10|469.45|466.59|472.97|470.11|472.97|470.11|469.45|466.59|0
1646232080000|2022-03-02 14:41:20|473.07|470.21|471.96|469.1|473.07|470.21|471.36|468.5|0
1646232090000|2022-03-02 14:41:30|472.36|469.5|471.36|468.5|472.36|469.5|471.15|468.29|0
1646232100000|2022-03-02 14:41:40|470.95|468.09|470.35|467.49|470.95|468.09|469.75|466.89|0
1646232110000|2022-03-02 14:41:50|470.55|467.69|470.75|467.89|471.15|468.29|470.55|467.69|0
1646232120000|2022-03-02 14:42:00|470.45|467.59|471.96|469.1|472.77|469.91|470.45|467.59|0
1646232130000|2022-03-02 14:42:10|472.36|469.5|471.35|468.49|472.56|469.7|471.35|468.49|0
1646232140000|2022-03-02 14:42:20|471.56|468.7|470.95|468.09|471.56|468.7|470.75|467.89|0
1646232150000|2022-03-02 14:42:30|470.75|467.89|470.15|467.29|470.75|467.89|470.15|467.29|0
1646232160000|2022-03-02 14:42:40|470.55|467.69|471.56|468.7|471.56|468.7|470.55|467.69|0
1646232170000|2022-03-02 14:42:50|471.35|468.49|470.95|468.09|471.35|468.49|470.95|468.09|0
1646232180000|2022-03-02 14:43:00|470.55|467.69|469.95|467.09|470.55|467.69|469.74|466.88|0
1646232190000|2022-03-02 14:43:10|469.74|466.88|469.34|466.48|469.95|467.09|469.34|466.48|0
1646232200000|2022-03-02 14:43:20|470.15|467.29|468.34|465.48|470.15|467.29|468.34|465.48|0
1646232210000|2022-03-02 14:43:30|467.74|464.88|461.37|458.51|467.74|464.88|461.37|458.51|0
1646232220000|2022-03-02 14:43:40|461.97|459.11|462.37|459.51|462.77|459.91|461.97|459.11|0
1646232230000|2022-03-02 14:43:50|462.57|459.71|461.97|459.11|462.57|459.71|461.77|458.91|0
1646232240000|2022-03-02 14:44:00|463.78|460.92|462.98|460.12|463.78|460.92|462.98|460.12|0
1646232250000|2022-03-02 14:44:10|462.37|459.51|462.37|459.51|463.18|460.32|462.37|459.51|0
1646232260000|2022-03-02 14:44:20|461.97|459.11|461.97|459.11|461.97|459.11|461.97|459.11|0
1646232270000|2022-03-02 14:44:30|462.17|459.31|462.07|459.21|462.17|459.31|462.07|459.21|0
1646232280000|2022-03-02 14:44:40|461.57|458.71|461.47|458.61|461.77|458.91|461.47|458.61|0
1646232290000|2022-03-02 14:44:50|462.17|459.31|462.07|459.21|462.37|459.51|462.07|459.21|0
1646232300000|2022-03-02 14:45:00|461.57|458.71|461.57|458.71|462.17|459.31|460.76|457.9|0
1646232310000|2022-03-02 14:45:10|461.37|458.51|462.77|459.91|462.77|459.91|461.37|458.51|0
1646232320000|2022-03-02 14:45:20|463.78|460.92|463.18|460.32|463.78|460.92|463.18|460.32|0
1646232330000|2022-03-02 14:45:30|462.97|460.11|462.77|459.91|462.97|460.11|462.77|459.91|0
1646232340000|2022-03-02 14:45:40|462.57|459.71|463.98|461.12|463.98|461.12|462.57|459.71|0
1646232350000|2022-03-02 14:45:50|464.18|461.32|462.77|459.91|464.18|461.32|462.77|459.91|0
1646232360000|2022-03-02 14:46:00|462.68|459.82|462.37|459.51|462.97|460.11|462.37|459.51|0
1646232370000|2022-03-02 14:46:10|461.77|458.91|461.37|458.51|461.77|458.91|461.37|458.51|0
1646232380000|2022-03-02 14:46:20|461.17|458.31|461.57|458.71|461.57|458.71|461.17|458.31|0
1646232390000|2022-03-02 14:46:30|461.37|458.51|461.77|458.91|461.77|458.91|461.37|458.51|0
1646232400000|2022-03-02 14:46:40|462.07|459.21|462.57|459.71|462.57|459.71|462.07|459.21|0
1646232410000|2022-03-02 14:46:50|462.17|459.31|460.76|457.9|462.17|459.31|460.76|457.9|0
1646232420000|2022-03-02 14:47:00|460.27|457.41|458.16|455.3|460.27|457.41|457.66|454.8|0
1646232430000|2022-03-02 14:47:10|457.56|454.7|457.86|455|458.56|455.7|456.96|454.1|0
1646232440000|2022-03-02 14:47:20|459.37|456.51|458.41|455.55|459.37|456.51|458.41|455.55|0
1646232450000|2022-03-02 14:47:30|458.61|455.75|456.91|454.05|458.61|455.75|456.91|454.05|0
1646232460000|2022-03-02 14:47:40|456.51|453.65|456.31|453.45|456.51|453.65|456.11|453.25|0
1646232470000|2022-03-02 14:47:50|456.51|453.65|456.75|453.89|456.95|454.09|456.51|453.65|0
1646232480000|2022-03-02 14:48:00|456.46|453.6|455.94|453.08|456.46|453.6|455.74|452.88|0
1646232490000|2022-03-02 14:48:10|455.74|452.88|454.94|452.08|455.74|452.88|454.94|452.08|0
1646232500000|2022-03-02 14:48:20|455.14|452.28|456.14|453.28|456.14|453.28|455.14|452.28|0
1646232510000|2022-03-02 14:48:30|455.94|453.08|455.94|453.08|455.94|453.08|454.94|452.08|0
1646232520000|2022-03-02 14:48:40|455.54|452.68|455.74|452.88|455.74|452.88|455.34|452.48|0
1646232530000|2022-03-02 14:48:50|455.94|453.08|455.54|452.68|455.94|453.08|455.34|452.48|0
1646232540000|2022-03-02 14:49:00|456.14|453.28|457.25|454.39|457.25|454.39|456.14|453.28|0
1646232550000|2022-03-02 14:49:10|457.54|454.68|457.95|455.09|457.95|455.09|457.54|454.68|0
1646232560000|2022-03-02 14:49:20|457.75|454.89|457.54|454.68|457.95|455.09|457.54|454.68|0
1646232570000|2022-03-02 14:49:30|457.95|455.09|457.75|454.89|457.95|455.09|457.75|454.89|0
1646232580000|2022-03-02 14:49:40|457.85|454.99|457.14|454.28|457.95|455.09|457.14|454.28|0
1646232590000|2022-03-02 14:49:50|456.74|453.88|458.35|455.49|458.35|455.49|456.74|453.88|0
1646232600000|2022-03-02 14:50:00|458.15|455.29|456.14|453.28|458.15|455.29|456.14|453.28|0
1646232610000|2022-03-02 14:50:10|456.34|453.48|457.75|454.89|457.75|454.89|456.34|453.48|0
1646232620000|2022-03-02 14:50:20|457.95|455.09|458.15|455.29|458.15|455.29|457.95|455.09|0
1646232630000|2022-03-02 14:50:30|458.35|455.49|459.35|456.49|459.35|456.49|458.35|455.49|0
1646232640000|2022-03-02 14:50:40|459.26|456.4|458.75|455.89|459.26|456.4|458.75|455.89|0
1646232650000|2022-03-02 14:50:50|458.55|455.69|457.65|454.79|458.55|455.69|457.65|454.79|0
1646232660000|2022-03-02 14:51:00|457.34|454.48|457.54|454.68|457.95|455.09|457.14|454.28|0
1646232670000|2022-03-02 14:51:10|457.95|455.09|457.34|454.48|457.95|455.09|457.34|454.48|0
1646232680000|2022-03-02 14:51:20|457.54|454.68|457.95|455.09|458.15|455.29|457.54|454.68|0
1646232690000|2022-03-02 14:51:30|459.15|456.29|458.35|455.49|459.35|456.49|458.35|455.49|0
1646232700000|2022-03-02 14:51:40|458.75|455.89|457.95|455.09|458.75|455.89|457.95|455.09|0
1646232710000|2022-03-02 14:51:50|458.15|455.29|458.15|455.29|458.15|455.29|457.74|454.88|0
1646232720000|2022-03-02 14:52:00|458.25|455.39|458.15|455.29|458.75|455.89|458.15|455.29|0
1646232730000|2022-03-02 14:52:10|457.95|455.09|457.54|454.68|457.95|455.09|457.54|454.68|0
1646232740000|2022-03-02 14:52:20|457.95|455.09|457.54|454.68|457.95|455.09|457.45|454.59|0
1646232750000|2022-03-02 14:52:30|457.34|454.48|457.54|454.68|457.54|454.68|457.34|454.48|0
1646232760000|2022-03-02 14:52:40|457.74|454.88|458.55|455.69|458.55|455.69|457.74|454.88|0
1646232770000|2022-03-02 14:52:50|458.75|455.89|458.55|455.69|458.75|455.89|458.55|455.69|0
1646232780000|2022-03-02 14:53:00|458.15|455.29|459.35|456.49|459.86|457|458.15|455.29|0
1646232790000|2022-03-02 14:53:10|459.46|456.6|459.55|456.69|459.66|456.8|459.46|456.6|0
1646232800000|2022-03-02 14:53:20|459.76|456.9|459.96|457.1|460.06|457.2|459.76|456.9|0
1646232810000|2022-03-02 14:53:30|460.06|457.2|459.96|457.1|460.36|457.5|459.96|457.1|0
1646232820000|2022-03-02 14:53:40|460.16|457.3|460.56|457.7|460.56|457.7|460.16|457.3|0
1646232830000|2022-03-02 14:53:50|460.96|458.1|460.76|457.9|460.96|458.1|460.76|457.9|0
1646232840000|2022-03-02 14:54:00|460.36|457.5|459.75|456.89|460.36|457.5|459.75|456.89|0
1646232850000|2022-03-02 14:54:10|459.55|456.69|458.75|455.89|459.55|456.69|458.55|455.69|0
1646232860000|2022-03-02 14:54:20|459.75|456.89|460.56|457.7|460.56|457.7|459.75|456.89|0
1646232870000|2022-03-02 14:54:30|460.76|457.9|459.55|456.69|460.76|457.9|459.55|456.69|0
1646232880000|2022-03-02 14:54:40|459.15|456.29|459.15|456.29|459.46|456.6|459.15|456.29|0
1646232890000|2022-03-02 14:54:50|459.75|456.89|459.86|457|459.96|457.1|459.75|456.89|0
1646232900000|2022-03-02 14:55:00|458.95|456.09|456.44|453.58|458.95|456.09|456.44|453.58|0
1646232910000|2022-03-02 14:55:10|456.94|454.08|457.94|455.08|457.94|455.08|456.94|454.08|0
1646232920000|2022-03-02 14:55:20|457.65|454.79|458.25|455.39|458.25|455.39|457.65|454.79|0
1646232930000|2022-03-02 14:55:30|458.35|455.49|459.46|456.6|459.46|456.6|458.35|455.49|0
1646232940000|2022-03-02 14:55:40|459.15|456.29|459.15|456.29|459.15|456.29|458.35|455.49|0
1646232950000|2022-03-02 14:55:50|459.26|456.4|459.35|456.49|460.16|457.3|459.26|456.4|0
1646232960000|2022-03-02 14:56:00|459.46|456.6|458.95|456.09|459.96|457.1|458.95|456.09|0
1646232970000|2022-03-02 14:56:10|465.11|462.25|463.59|460.73|465.11|462.25|463.18|460.32|0
1646232980000|2022-03-02 14:56:20|463.18|460.32|463.38|460.52|465.31|462.45|463.18|460.32|0
1646232990000|2022-03-02 14:56:30|464.39|461.53|465.2|462.34|465.2|462.34|464.39|461.53|0
1646233000000|2022-03-02 14:56:40|465|462.14|467.33|464.47|467.33|464.47|465|462.14|0
1646233010000|2022-03-02 14:56:50|467.74|464.88|467.84|464.98|467.84|464.98|467.74|464.88|0
1646233020000|2022-03-02 14:57:00|466.42|463.56|465.81|462.95|466.62|463.76|465.81|462.95|0
1646233030000|2022-03-02 14:57:10|465.51|462.65|465.61|462.75|466.22|463.36|465.51|462.65|0
1646233040000|2022-03-02 14:57:20|465.92|463.06|466.32|463.46|466.32|463.46|465.92|463.06|0
1646233050000|2022-03-02 14:57:30|466.01|463.15|465.41|462.55|466.62|463.76|465.41|462.55|0
1646233060000|2022-03-02 14:57:40|465.31|462.45|465.71|462.85|465.81|462.95|465.31|462.45|0
1646233070000|2022-03-02 14:57:50|465.81|462.95|465|462.14|466.01|463.15|465|462.14|0
1646233080000|2022-03-02 14:58:00|464.39|461.53|465.31|462.45|465.31|462.45|463.79|460.93|0
1646233090000|2022-03-02 14:58:10|465.61|462.75|464.8|461.94|465.81|462.95|464.8|461.94|0
1646233100000|2022-03-02 14:58:20|464.5|461.64|464.6|461.74|464.6|461.74|463.99|461.13|0
1646233110000|2022-03-02 14:58:30|464.8|461.94|464.8|461.94|464.8|461.94|464.6|461.74|0
1646233120000|2022-03-02 14:58:40|465.51|462.65|463.59|460.73|465.51|462.65|463.38|460.52|0
1646233130000|2022-03-02 14:58:50|463.38|460.52|462.78|459.92|463.38|460.52|462.78|459.92|0
1646233140000|2022-03-02 14:59:00|462.17|459.31|463.58|460.72|463.58|460.72|462.17|459.31|0
1646233150000|2022-03-02 14:59:10|463.38|460.52|462.17|459.31|463.38|460.52|462.17|459.31|0
1646233160000|2022-03-02 14:59:20|462.07|459.21|462.58|459.72|462.58|459.72|462.07|459.21|0
1646233170000|2022-03-02 14:59:30|463.08|460.22|462.98|460.12|463.08|460.22|462.57|459.71|0
1646233180000|2022-03-02 14:59:40|463.18|460.32|461.97|459.11|463.18|460.32|461.97|459.11|0
1646233190000|2022-03-02 14:59:50|462.17|459.31|461.77|458.91|462.17|459.31|461.77|458.91|0
1646233200000|2022-03-02 15:00:00|463.18|460.32|461.47|458.61|463.18|460.32|461.47|458.61|0
1646233210000|2022-03-02 15:00:10|461.77|458.91|461.97|459.11|462.57|459.71|461.77|458.91|0
1646233220000|2022-03-02 15:00:20|460.96|458.1|461.16|458.3|461.97|459.11|460.96|458.1|0
1646233230000|2022-03-02 15:00:30|461.27|458.41|460.66|457.8|461.27|458.41|460.46|457.6|0
1646233240000|2022-03-02 15:00:40|460.56|457.7|461.57|458.71|461.57|458.71|460.56|457.7|0
1646233250000|2022-03-02 15:00:50|461.16|458.3|460.36|457.5|461.16|458.3|460.36|457.5|0
1646233260000|2022-03-02 15:01:00|460.86|458|461.67|458.81|461.67|458.81|459.86|457|0
1646233270000|2022-03-02 15:01:10|460.66|457.8|460.76|457.9|460.86|458|460.66|457.8|0
1646233280000|2022-03-02 15:01:20|460.96|458.1|461.57|458.71|461.57|458.71|460.26|457.4|0
1646233290000|2022-03-02 15:01:30|460.96|458.1|461.77|458.91|461.77|458.91|460.96|458.1|0
1646233300000|2022-03-02 15:01:40|461.16|458.3|458.75|455.89|461.16|458.3|458.75|455.89|0
1646233310000|2022-03-02 15:01:50|459.15|456.29|459.15|456.29|459.15|456.29|458.54|455.68|0
1646233320000|2022-03-02 15:02:00|459.66|456.8|460.15|457.29|460.56|457.7|459.66|456.8|0
1646233330000|2022-03-02 15:02:10|460.46|457.6|461.07|458.21|461.07|458.21|460.46|457.6|0
1646233340000|2022-03-02 15:02:20|459.86|457|459.25|456.39|459.95|457.09|459.25|456.39|0
1646233350000|2022-03-02 15:02:30|458.85|455.99|459.25|456.39|459.25|456.39|458.85|455.99|0
1646233360000|2022-03-02 15:02:40|458.1|455.24|456.59|453.73|458.1|455.24|456.59|453.73|0
1646233370000|2022-03-02 15:02:50|456.19|453.33|456.79|453.93|456.79|453.93|456.19|453.33|0
1646233380000|2022-03-02 15:03:00|456.09|453.23|458.5|455.64|458.5|455.64|456.09|453.23|0
1646233390000|2022-03-02 15:03:10|457.9|455.04|457.29|454.43|457.9|455.04|457.29|454.43|0
1646233400000|2022-03-02 15:03:20|457.49|454.63|456.89|454.03|457.49|454.63|456.69|453.83|0
1646233410000|2022-03-02 15:03:30|455.68|452.82|455.88|453.02|455.88|453.02|455.68|452.82|0
1646233420000|2022-03-02 15:03:40|456.49|453.63|455.88|453.02|456.69|453.83|455.88|453.02|0
1646233430000|2022-03-02 15:03:50|456.09|453.23|456.69|453.83|456.89|454.03|456.09|453.23|0
1646233440000|2022-03-02 15:04:00|457.29|454.43|455.68|452.82|457.29|454.43|455.68|452.82|0
1646233450000|2022-03-02 15:04:10|457.4|454.54|457.9|455.04|457.9|455.04|457.09|454.23|0
1646233460000|2022-03-02 15:04:20|458.1|455.24|457.69|454.83|458.1|455.24|457.69|454.83|0
1646233470000|2022-03-02 15:04:30|457.09|454.23|455.88|453.02|457.29|454.43|455.88|453.02|0
1646233480000|2022-03-02 15:04:40|456.29|453.43|456.49|453.63|456.49|453.63|456.08|453.22|0
1646233490000|2022-03-02 15:04:50|456.08|453.22|454.78|451.92|456.08|453.22|454.68|451.82|0
1646233500000|2022-03-02 15:05:00|455.48|452.62|454.88|452.02|455.59|452.73|454.08|451.22|0
1646233510000|2022-03-02 15:05:10|454.48|451.62|455.68|452.82|455.68|452.82|454.48|451.62|0
1646233520000|2022-03-02 15:05:20|455.39|452.53|456.08|453.22|456.08|453.22|455.39|452.53|0
1646233530000|2022-03-02 15:05:30|456.39|453.53|456.29|453.43|456.69|453.83|456.29|453.43|0
1646233540000|2022-03-02 15:05:40|456.89|454.03|456.69|453.83|457.09|454.23|456.69|453.83|0
1646233550000|2022-03-02 15:05:50|457.09|454.23|456.89|454.03|457.09|454.23|456.89|454.03|0
1646233560000|2022-03-02 15:06:00|456.69|453.83|456.89|454.03|456.89|454.03|456.19|453.33|0
1646233570000|2022-03-02 15:06:10|457.49|454.63|460.02|457.16|460.02|457.16|457.49|454.63|0
1646233580000|2022-03-02 15:06:20|460.32|457.46|461.93|459.07|461.93|459.07|460.22|457.36|0
1646233590000|2022-03-02 15:06:30|461.73|458.87|461.73|458.87|462.64|459.78|461.73|458.87|0
1646233600000|2022-03-02 15:06:40|461.93|459.07|462.54|459.68|462.54|459.68|461.93|459.07|0
1646233610000|2022-03-02 15:06:50|461.93|459.07|461.63|458.77|461.93|459.07|461.63|458.77|0
1646233620000|2022-03-02 15:07:00|461.73|458.87|464.16|461.3|464.16|461.3|461.73|458.87|0
1646233630000|2022-03-02 15:07:10|465.08|462.22|465.58|462.72|465.98|463.12|465.08|462.22|0
1646233640000|2022-03-02 15:07:20|465.38|462.52|465.78|462.92|466.39|463.53|465.38|462.52|0
1646233650000|2022-03-02 15:07:30|465.38|462.52|464.97|462.11|465.78|462.92|464.97|462.11|0
1646233660000|2022-03-02 15:07:40|464.77|461.91|466.19|463.33|466.19|463.33|464.77|461.91|0
1646233670000|2022-03-02 15:07:50|465.89|463.03|466.19|463.33|466.19|463.33|465.78|462.92|0
1646233680000|2022-03-02 15:08:00|465.98|463.12|468.63|465.77|468.63|465.77|465.98|463.12|0
1646233690000|2022-03-02 15:08:10|469.03|466.17|467.61|464.75|469.24|466.38|467.61|464.75|0
1646233700000|2022-03-02 15:08:20|468.83|465.97|469.03|466.17|469.55|466.69|468.83|465.97|0
1646233710000|2022-03-02 15:08:30|469.44|466.58|470.87|468.01|470.87|468.01|469.44|466.58|0
1646233720000|2022-03-02 15:08:40|471.68|468.82|470.66|467.8|471.68|468.82|470.66|467.8|0
1646233730000|2022-03-02 15:08:50|471.07|468.21|470.77|467.91|471.07|468.21|470.26|467.4|0
1646233740000|2022-03-02 15:09:00|470.05|467.19|473.22|470.36|473.22|470.36|470.05|467.19|0
1646233750000|2022-03-02 15:09:10|473.73|470.87|476.29|473.43|476.29|473.43|473.73|470.87|0
1646233760000|2022-03-02 15:09:20|477.62|474.76|475.98|473.12|477.62|474.76|475.98|473.12|0
1646233770000|2022-03-02 15:09:30|475.77|472.91|474.95|472.09|475.77|472.91|474.75|471.89|0
1646233780000|2022-03-02 15:09:40|475.57|472.71|475.26|472.4|475.57|472.71|475.16|472.3|0
1646233790000|2022-03-02 15:09:50|474.95|472.09|475.57|472.71|475.67|472.81|474.95|472.09|0
1646233800000|2022-03-02 15:10:00|475.36|472.5|475.16|472.3|475.36|472.5|474.54|471.68|0
1646233810000|2022-03-02 15:10:10|474.54|471.68|475.16|472.3|475.16|472.3|474.34|471.48|0
1646233820000|2022-03-02 15:10:20|475.77|472.91|475.57|472.71|475.77|472.91|475.16|472.3|0
1646233830000|2022-03-02 15:10:30|475.36|472.5|474.95|472.09|475.77|472.91|474.95|472.09|0
1646233840000|2022-03-02 15:10:40|475.77|472.91|476.59|473.73|476.59|473.73|475.77|472.91|0
1646233850000|2022-03-02 15:10:50|476.8|473.94|476.59|473.73|476.8|473.94|476.59|473.73|0
1646233860000|2022-03-02 15:11:00|478.03|475.17|478.55|475.69|478.85|475.99|478.03|475.17|0
1646233870000|2022-03-02 15:11:10|477.82|474.96|477.21|474.35|477.82|474.96|477.21|474.35|0
1646233880000|2022-03-02 15:11:20|477.11|474.25|476.27|473.41|477.31|474.45|475.96|473.1|0
1646233890000|2022-03-02 15:11:30|479.96|477.1|479.66|476.8|479.96|477.1|479.55|476.69|0
1646233900000|2022-03-02 15:11:40|479.96|477.1|479.46|476.6|479.96|477.1|479.46|476.6|0
1646233910000|2022-03-02 15:11:50|479.55|476.69|479.35|476.49|479.66|476.8|479.15|476.29|0
1646233920000|2022-03-02 15:12:00|478.54|475.68|476.82|473.96|478.54|475.68|476.82|473.96|0
1646233930000|2022-03-02 15:12:10|477.43|474.57|476.51|473.65|477.43|474.57|476.51|473.65|0
1646233940000|2022-03-02 15:12:20|476.71|473.85|475.9|473.04|477.02|474.16|475.9|473.04|0
1646233950000|2022-03-02 15:12:30|476.1|473.24|475.9|473.04|476.41|473.55|475.9|473.04|0
1646233960000|2022-03-02 15:12:40|476.1|473.24|476.1|473.24|476.1|473.24|475.5|472.64|0
1646233970000|2022-03-02 15:12:50|475.9|473.04|475.9|473.04|476.1|473.24|475.9|473.04|0
1646233980000|2022-03-02 15:13:00|476.1|473.24|475.29|472.43|476.1|473.24|475.29|472.43|0
1646233990000|2022-03-02 15:13:10|475.09|472.23|475.7|472.84|475.7|472.84|475.09|472.23|0
1646234000000|2022-03-02 15:13:20|476.1|473.24|476.31|473.45|476.31|473.45|475.7|472.84|0
1646234010000|2022-03-02 15:13:30|476.71|473.85|477.63|474.77|477.63|474.77|476.71|473.85|0
1646234020000|2022-03-02 15:13:40|477.43|474.57|476.51|473.65|477.43|474.57|476.51|473.65|0
1646234030000|2022-03-02 15:13:50|476.71|473.85|477.32|474.46|477.32|474.46|476.71|473.85|0
1646234040000|2022-03-02 15:14:00|477.12|474.26|477.83|474.97|478.74|475.88|477.12|474.26|0
1646234050000|2022-03-02 15:14:10|477.52|474.66|478.94|476.08|478.94|476.08|477.43|474.57|0
1646234060000|2022-03-02 15:14:20|478.33|475.47|478.54|475.68|479.05|476.19|478.33|475.47|0
1646234070000|2022-03-02 15:14:30|478.44|475.58|477.93|475.07|478.54|475.68|477.93|475.07|0
1646234080000|2022-03-02 15:14:40|478.13|475.27|480.16|477.3|480.16|477.3|478.13|475.27|0
1646234090000|2022-03-02 15:14:50|479.55|476.69|479.55|476.69|479.96|477.1|479.55|476.69|0
1646234100000|2022-03-02 15:15:00|480.16|477.3|481.79|478.93|481.79|478.93|480.16|477.3|0
1646234110000|2022-03-02 15:15:10|481.69|478.83|482.21|479.35|482.21|479.35|480.49|477.63|0
1646234120000|2022-03-02 15:15:20|481.2|478.34|481.2|478.34|481.2|478.34|481.2|478.34|0
1646234130000|2022-03-02 15:15:30|480.79|477.93|480.79|477.93|480.79|477.93|480.18|477.32|0
1646234140000|2022-03-02 15:15:40|480.18|477.32|479.98|477.12|480.18|477.32|479.57|476.71|0
1646234150000|2022-03-02 15:15:50|479.88|477.02|480.18|477.32|480.18|477.32|479.88|477.02|0
1646234160000|2022-03-02 15:16:00|479.37|476.51|478.96|476.1|479.37|476.51|478.96|476.1|0
1646234170000|2022-03-02 15:16:10|478.15|475.29|478.15|475.29|478.96|476.1|478.15|475.29|0
1646234180000|2022-03-02 15:16:20|478.26|475.4|477.95|475.09|478.66|475.8|477.95|475.09|0
1646234190000|2022-03-02 15:16:30|478.76|475.9|479.78|476.92|479.78|476.92|478.76|475.9|0
1646234200000|2022-03-02 15:16:40|480.38|477.52|479.37|476.51|480.99|478.13|479.37|476.51|0
1646234210000|2022-03-02 15:16:50|479.57|476.71|479.57|476.71|479.78|476.92|479.57|476.71|0
1646234220000|2022-03-02 15:17:00|479.78|476.92|478.36|475.5|479.78|476.92|478.26|475.4|0
1646234230000|2022-03-02 15:17:10|479.37|476.51|478.76|475.9|479.37|476.51|478.66|475.8|0
1646234240000|2022-03-02 15:17:20|478.96|476.1|479.78|476.92|479.98|477.12|478.96|476.1|0
1646234250000|2022-03-02 15:17:30|479.17|476.31|481.81|478.95|481.81|478.95|479.17|476.31|0
1646234260000|2022-03-02 15:17:40|481.6|478.74|481.1|478.24|481.6|478.74|480.79|477.93|0
1646234270000|2022-03-02 15:17:50|480.59|477.73|480.38|477.52|480.59|477.73|480.18|477.32|0
1646234280000|2022-03-02 15:18:00|480.49|477.63|478.76|475.9|480.49|477.63|478.76|475.9|0
1646234290000|2022-03-02 15:18:10|478.56|475.7|477.55|474.69|478.56|475.7|477.55|474.69|0
1646234300000|2022-03-02 15:18:20|477.14|474.28|478.36|475.5|478.36|475.5|477.14|474.28|0
1646234310000|2022-03-02 15:18:30|478.15|475.29|478.96|476.1|478.96|476.1|477.95|475.09|0
1646234320000|2022-03-02 15:18:40|478.76|475.9|478.15|475.29|478.76|475.9|477.95|475.09|0
1646234330000|2022-03-02 15:18:50|478.36|475.5|478.15|475.29|478.36|475.5|478.15|475.29|0
1646234340000|2022-03-02 15:19:00|477.75|474.89|477.14|474.28|478.36|475.5|477.14|474.28|0
1646234350000|2022-03-02 15:19:10|476.94|474.08|477.45|474.59|477.45|474.59|476.74|473.88|0
1646234360000|2022-03-02 15:19:20|477.14|474.28|478.36|475.5|478.36|475.5|477.14|474.28|0
1646234370000|2022-03-02 15:19:30|478.96|476.1|479.37|476.51|479.37|476.51|478.76|475.9|0
1646234380000|2022-03-02 15:19:40|478.96|476.1|478.56|475.7|479.17|476.31|478.56|475.7|0
1646234390000|2022-03-02 15:19:50|478.06|475.2|477.54|474.68|478.06|475.2|477.54|474.68|0
1646234400000|2022-03-02 15:20:00|477.95|475.09|476.13|473.27|477.95|475.09|476.13|473.27|0
1646234410000|2022-03-02 15:20:10|476.33|473.47|473.3|470.44|476.33|473.47|473.3|470.44|0
1646234420000|2022-03-02 15:20:20|473.5|470.64|473.5|470.64|473.5|470.64|473.5|470.64|0
1646234430000|2022-03-02 15:20:30|473.91|471.05|474.62|471.76|474.62|471.76|473.91|471.05|0
1646234440000|2022-03-02 15:20:40|474.71|471.85|473.7|470.84|474.71|471.85|473.41|470.55|0
1646234450000|2022-03-02 15:20:50|473.3|470.44|473.91|471.05|473.91|471.05|473.3|470.44|0
1646234460000|2022-03-02 15:21:00|474.71|471.85|474.92|472.06|474.92|472.06|474.51|471.65|0
1646234470000|2022-03-02 15:21:10|475.52|472.66|473.91|471.05|475.52|472.66|473.91|471.05|0
1646234480000|2022-03-02 15:21:20|474.62|471.76|473.1|470.24|474.62|471.76|473.1|470.24|0
1646234490000|2022-03-02 15:21:30|473.2|470.34|472.29|469.43|473.2|470.34|472.29|469.43|0
1646234500000|2022-03-02 15:21:40|472.09|469.23|473.3|470.44|473.3|470.44|472.09|469.23|0
1646234510000|2022-03-02 15:21:50|473.81|470.95|474.51|471.65|474.51|471.65|473.81|470.95|0
1646234520000|2022-03-02 15:22:00|474.82|471.96|474.92|472.06|475.12|472.26|474.82|471.96|0
1646234530000|2022-03-02 15:22:10|474.11|471.25|473.5|470.64|474.11|471.25|473.5|470.64|0
1646234540000|2022-03-02 15:22:20|473.91|471.05|472.09|469.23|473.91|471.05|472.09|469.23|0
1646234550000|2022-03-02 15:22:30|473.2|470.34|472.9|470.04|473.2|470.34|472.7|469.84|0
1646234560000|2022-03-02 15:22:40|473.3|470.44|473.1|470.24|473.3|470.44|472.4|469.54|0
1646234570000|2022-03-02 15:22:50|472.09|469.23|472.7|469.84|472.8|469.94|472.09|469.23|0
1646234580000|2022-03-02 15:23:00|472.29|469.43|472.09|469.23|472.29|469.43|472.09|469.23|0
1646234590000|2022-03-02 15:23:10|472.7|469.84|473.2|470.34|473.2|470.34|472.49|469.63|0
1646234600000|2022-03-02 15:23:20|473.5|470.64|474.11|471.25|474.11|471.25|473.5|470.64|0
1646234610000|2022-03-02 15:23:30|473.91|471.05|473.61|470.75|473.91|471.05|473.1|470.24|0
1646234620000|2022-03-02 15:23:40|474.11|471.25|474.11|471.25|474.31|471.45|473.81|470.95|0
1646234630000|2022-03-02 15:23:50|474.51|471.65|474.71|471.85|474.82|471.96|474.51|471.65|0
1646234640000|2022-03-02 15:24:00|474.41|471.55|476.73|473.87|476.73|473.87|474.41|471.55|0
1646234650000|2022-03-02 15:24:10|476.53|473.67|476.73|473.87|476.73|473.87|476.13|473.27|0
1646234660000|2022-03-02 15:24:20|476.33|473.47|477.14|474.28|477.45|474.59|476.33|473.47|0
1646234670000|2022-03-02 15:24:30|477.34|474.48|477.14|474.28|477.65|474.79|476.94|474.08|0
1646234680000|2022-03-02 15:24:40|477.54|474.68|477.95|475.09|477.95|475.09|477.54|474.68|0
1646234690000|2022-03-02 15:24:50|478.15|475.29|476.94|474.08|478.15|475.29|476.94|474.08|0
1646234700000|2022-03-02 15:25:00|475.92|473.06|475.32|472.46|475.92|473.06|475.32|472.46|0
1646234710000|2022-03-02 15:25:10|476.13|473.27|475.12|472.26|476.13|473.27|475.12|472.26|0
1646234720000|2022-03-02 15:25:20|475.32|472.46|476.13|473.27|476.13|473.27|475.32|472.46|0
1646234730000|2022-03-02 15:25:30|476.94|474.08|476.03|473.17|476.94|474.08|476.03|473.17|0
1646234740000|2022-03-02 15:25:40|475.92|473.06|474.82|471.96|475.92|473.06|474.82|471.96|0
1646234750000|2022-03-02 15:25:50|474.91|472.05|475.32|472.46|475.32|472.46|474.51|471.65|0
1646234760000|2022-03-02 15:26:00|476.13|473.27|475.72|472.86|476.23|473.37|475.72|472.86|0
1646234770000|2022-03-02 15:26:10|475.92|473.06|476.23|473.37|476.33|473.47|475.92|473.06|0
1646234780000|2022-03-02 15:26:20|476.13|473.27|475.83|472.97|476.94|474.08|475.83|472.97|0
1646234790000|2022-03-02 15:26:30|475.72|472.86|475.92|473.06|476.43|473.57|475.72|472.86|0
1646234800000|2022-03-02 15:26:40|476.33|473.47|476.84|473.98|476.84|473.98|476.13|473.27|0
1646234810000|2022-03-02 15:26:50|477.54|474.68|478.76|475.9|478.76|475.9|477.54|474.68|0
1646234820000|2022-03-02 15:27:00|479.57|476.71|480.08|477.22|480.58|477.72|479.57|476.71|0
1646234830000|2022-03-02 15:27:10|481.4|478.54|480.58|477.72|481.4|478.54|480.58|477.72|0
1646234840000|2022-03-02 15:27:20|481.19|478.33|480.18|477.32|481.19|478.33|480.18|477.32|0
1646234850000|2022-03-02 15:27:30|479.97|477.11|481.19|478.33|481.19|478.33|479.97|477.11|0
1646234860000|2022-03-02 15:27:40|481.6|478.74|479.97|477.11|481.6|478.74|479.97|477.11|0
1646234870000|2022-03-02 15:27:50|480.79|477.93|481.4|478.54|481.6|478.74|480.58|477.72|0
1646234880000|2022-03-02 15:28:00|480.99|478.13|475.11|472.25|480.99|478.13|475.11|472.25|0
1646234890000|2022-03-02 15:28:10|471.99|469.13|473.2|470.34|473.5|470.64|471.99|469.13|0
1646234900000|2022-03-02 15:28:20|474.31|471.45|475.72|472.86|475.72|472.86|474.31|471.45|0
1646234910000|2022-03-02 15:28:30|475.42|472.56|472.69|469.83|475.42|472.56|471.28|468.42|0
1646234920000|2022-03-02 15:28:40|472.4|469.54|468.67|465.81|473|470.14|468.67|465.81|0
1646234930000|2022-03-02 15:28:50|469.27|466.41|467.97|465.11|470.38|467.52|467.97|465.11|0
1646234940000|2022-03-02 15:29:00|467.07|464.21|465.57|462.71|467.07|464.21|465.46|462.6|0
1646234950000|2022-03-02 15:29:10|464.97|462.11|462.07|459.21|464.97|462.11|462.07|459.21|0
1646234960000|2022-03-02 15:29:20|461.67|458.81|460.56|457.7|462.27|459.41|460.47|457.61|0
1646234970000|2022-03-02 15:29:30|459.38|456.52|455.18|452.32|459.38|456.52|455.18|452.32|0
1646234980000|2022-03-02 15:29:40|455.77|452.91|457.96|455.1|457.96|455.1|455.77|452.91|0
1646234990000|2022-03-02 15:29:50|458.76|455.9|459.56|456.7|459.75|456.89|458.56|455.7|0
1646235000000|2022-03-02 15:30:00|460.75|457.89|455.04|452.18|460.75|457.89|455.04|452.18|0
1646235010000|2022-03-02 15:30:10|454.55|451.69|453.84|450.98|454.55|451.69|453.84|450.98|0
1646235020000|2022-03-02 15:30:20|453.64|450.78|456.04|453.18|456.54|453.68|453.64|450.78|0
1646235030000|2022-03-02 15:30:30|456.64|453.78|459.04|456.18|459.04|456.18|456.64|453.78|0
1646235040000|2022-03-02 15:30:40|458.98|456.12|459.18|456.32|459.18|456.32|458.98|456.12|0
1646235050000|2022-03-02 15:30:50|458.78|455.92|462.1|459.24|462.1|459.24|458.78|455.92|0
1646235060000|2022-03-02 15:31:00|459.59|456.73|459.79|456.93|459.79|456.93|458.78|455.92|0
1646235070000|2022-03-02 15:31:10|459.38|456.52|459.18|456.32|459.38|456.52|458.89|456.03|0
1646235080000|2022-03-02 15:31:20|460.39|457.53|460.19|457.33|460.39|457.53|459.79|456.93|0
1646235090000|2022-03-02 15:31:30|464.01|461.15|464.01|461.15|465.02|462.16|464.01|461.15|0
1646235100000|2022-03-02 15:31:40|466.03|463.17|463.61|460.75|466.03|463.17|463.61|460.75|0
1646235110000|2022-03-02 15:31:50|462|459.14|462.1|459.24|462.2|459.34|461.9|459.04|0
1646235120000|2022-03-02 15:32:00|461.5|458.64|462.2|459.34|462.71|459.85|461.3|458.44|0
1646235130000|2022-03-02 15:32:10|463.41|460.55|463.41|460.55|463.41|460.55|462.71|459.85|0
1646235140000|2022-03-02 15:32:20|463.71|460.85|463.81|460.95|464.42|461.56|463.71|460.85|0
1646235150000|2022-03-02 15:32:30|464.12|461.26|460.99|458.13|464.12|461.26|460.99|458.13|0
1646235160000|2022-03-02 15:32:40|462|459.14|462.6|459.74|462.6|459.74|461.3|458.44|0
1646235170000|2022-03-02 15:32:50|462.4|459.54|461.3|458.44|462.4|459.54|460.79|457.93|0
1646235180000|2022-03-02 15:33:00|462.1|459.24|463.51|460.65|463.51|460.65|462.1|459.24|0
1646235190000|2022-03-02 15:33:10|464.32|461.46|464.41|461.55|464.92|462.06|463.61|460.75|0
1646235200000|2022-03-02 15:33:20|463.11|460.25|463.31|460.45|463.31|460.45|462.71|459.85|0
1646235210000|2022-03-02 15:33:30|463.41|460.55|462|459.14|463.41|460.55|462|459.14|0
1646235220000|2022-03-02 15:33:40|461.59|458.73|458.98|456.12|461.59|458.73|458.08|455.22|0
1646235230000|2022-03-02 15:33:50|459.99|457.13|459.18|456.32|460.19|457.33|459.18|456.32|0
1646235240000|2022-03-02 15:34:00|458.78|455.92|457.58|454.72|459.18|456.32|457.58|454.72|0
1646235250000|2022-03-02 15:34:10|457.98|455.12|456.68|453.82|459.38|456.52|456.68|453.82|0
1646235260000|2022-03-02 15:34:20|457.18|454.32|458.08|455.22|458.08|455.22|457.18|454.32|0
1646235270000|2022-03-02 15:34:30|458.78|455.92|459.99|457.13|459.99|457.13|458.78|455.92|0
1646235280000|2022-03-02 15:34:40|460.39|457.53|460.79|457.93|460.79|457.93|460.19|457.33|0
1646235290000|2022-03-02 15:34:50|460.59|457.73|460.99|458.13|461.59|458.73|459.78|456.92|0
1646235300000|2022-03-02 15:35:00|461.39|458.53|461.59|458.73|461.59|458.73|460.79|457.93|0
1646235310000|2022-03-02 15:35:10|462.2|459.34|461.39|458.53|462.6|459.74|461.39|458.53|0
1646235320000|2022-03-02 15:35:20|461.7|458.84|461.19|458.33|461.7|458.84|460.39|457.53|0
1646235330000|2022-03-02 15:35:30|461.09|458.23|459.69|456.83|461.09|458.23|459.69|456.83|0
1646235340000|2022-03-02 15:35:40|459.98|457.12|457.58|454.72|460.19|457.33|457.58|454.72|0
1646235350000|2022-03-02 15:35:50|457.18|454.32|458.68|455.82|459.18|456.32|457.18|454.32|0
1646235360000|2022-03-02 15:36:00|459.38|456.52|458.98|456.12|459.38|456.52|457.98|455.12|0
1646235370000|2022-03-02 15:36:10|459.18|456.32|459.89|457.03|459.89|457.03|459.18|456.32|0
1646235380000|2022-03-02 15:36:20|457.78|454.92|455.57|452.71|457.98|455.12|455.57|452.71|0
1646235390000|2022-03-02 15:36:30|455.97|453.11|455.97|453.11|456.28|453.42|455.97|453.11|0
1646235400000|2022-03-02 15:36:40|456.17|453.31|454.58|451.72|456.58|453.72|454.58|451.72|0
1646235410000|2022-03-02 15:36:50|454.18|451.32|452.48|449.62|454.18|451.32|452.48|449.62|0
1646235420000|2022-03-02 15:37:00|451.49|448.63|451.18|448.32|451.58|448.72|451.18|448.32|0
1646235430000|2022-03-02 15:37:10|451.78|448.92|449.79|446.93|451.78|448.92|449.79|446.93|0
1646235440000|2022-03-02 15:37:20|449.59|446.73|450.19|447.33|450.19|447.33|449.5|446.64|0
1646235450000|2022-03-02 15:37:30|451.38|448.52|451.49|448.63|451.58|448.72|451.38|448.52|0
1646235460000|2022-03-02 15:37:40|451.29|448.43|450.49|447.63|451.29|448.43|450.49|447.63|0
1646235470000|2022-03-02 15:37:50|449.39|446.53|449.5|446.64|449.89|447.03|449.39|446.53|0
1646235480000|2022-03-02 15:38:00|449.59|446.73|448.3|445.44|449.59|446.73|448.3|445.44|0
1646235490000|2022-03-02 15:38:10|449.7|446.84|450.98|448.12|450.98|448.12|449.7|446.84|0
1646235500000|2022-03-02 15:38:20|452.38|449.52|451.98|449.12|452.58|449.72|451.78|448.92|0
1646235510000|2022-03-02 15:38:30|452.58|449.72|451.78|448.92|452.58|449.72|451.38|448.52|0
1646235520000|2022-03-02 15:38:40|451.38|448.52|451.09|448.23|451.58|448.72|451.09|448.23|0
1646235530000|2022-03-02 15:38:50|450.69|447.83|449.99|447.13|450.69|447.83|449.99|447.13|0
1646235540000|2022-03-02 15:39:00|449.59|446.73|449.99|447.13|449.99|447.13|449.5|446.64|0
1646235550000|2022-03-02 15:39:10|450.19|447.33|450.19|447.33|450.98|448.12|450.19|447.33|0
1646235560000|2022-03-02 15:39:20|450.39|447.53|450.39|447.53|450.39|447.53|450.29|447.43|0
1646235570000|2022-03-02 15:39:30|451.38|448.52|451.69|448.83|451.78|448.92|451.38|448.52|0
1646235580000|2022-03-02 15:39:40|452.38|449.52|452.78|449.92|452.98|450.12|451.98|449.12|0
1646235590000|2022-03-02 15:39:50|452.18|449.32|451.98|449.12|452.18|449.32|451.58|448.72|0
1646235600000|2022-03-02 15:40:00|451.58|448.72|450.29|447.43|451.58|448.72|450.29|447.43|0
1646235610000|2022-03-02 15:40:10|450.78|447.92|451.38|448.52|451.38|448.52|449.69|446.83|0
1646235620000|2022-03-02 15:40:20|451.98|449.12|452.18|449.32|452.48|449.62|451.98|449.12|0
1646235630000|2022-03-02 15:40:30|452.58|449.72|453.97|451.11|453.97|451.11|452.58|449.72|0
1646235640000|2022-03-02 15:40:40|453.18|450.32|453.38|450.52|453.38|450.52|452.98|450.12|0
1646235650000|2022-03-02 15:40:50|453.58|450.72|452.58|449.72|453.58|450.72|452.58|449.72|0
1646235660000|2022-03-02 15:41:00|452.38|449.52|452.38|449.52|452.58|449.72|452.18|449.32|0
1646235670000|2022-03-02 15:41:10|452.48|449.62|452.28|449.42|452.48|449.62|452.18|449.32|0
1646235680000|2022-03-02 15:41:20|452.58|449.72|452.48|449.62|452.78|449.92|452.38|449.52|0
1646235690000|2022-03-02 15:41:30|452.18|449.32|452.58|449.72|452.58|449.72|452.18|449.32|0
1646235700000|2022-03-02 15:41:40|452.78|449.92|452.38|449.52|452.98|450.12|452.38|449.52|0
1646235710000|2022-03-02 15:41:50|452.78|449.92|453.68|450.82|453.97|451.11|452.78|449.92|0
1646235720000|2022-03-02 15:42:00|453.97|451.11|454.37|451.51|454.37|451.51|453.97|451.11|0
1646235730000|2022-03-02 15:42:10|455.68|452.82|454.68|451.82|455.68|452.82|454.68|451.82|0
1646235740000|2022-03-02 15:42:20|454.37|451.51|452.88|450.02|454.37|451.51|452.48|449.62|0
1646235750000|2022-03-02 15:42:30|452.58|449.72|452.78|449.92|453.37|450.51|452.58|449.72|0
1646235760000|2022-03-02 15:42:40|452.88|450.02|454.57|451.71|454.57|451.71|452.88|450.02|0
1646235770000|2022-03-02 15:42:50|454.77|451.91|456.37|453.51|456.37|453.51|454.77|451.91|0
1646235780000|2022-03-02 15:43:00|455.37|452.51|456.77|453.91|456.77|453.91|455.37|452.51|0
1646235790000|2022-03-02 15:43:10|456.17|453.31|456.97|454.11|457.68|454.82|456.08|453.22|0
1646235800000|2022-03-02 15:43:20|457.08|454.22|456.48|453.62|457.08|454.22|456.48|453.62|0
1646235810000|2022-03-02 15:43:30|456.77|453.91|456.68|453.82|456.77|453.91|456.37|453.51|0
1646235820000|2022-03-02 15:43:40|456.57|453.71|454.77|451.91|456.68|453.82|454.77|451.91|0
1646235830000|2022-03-02 15:43:50|454.37|451.51|455.37|452.51|455.37|452.51|454.28|451.42|0
1646235840000|2022-03-02 15:44:00|454.37|451.51|452.98|450.12|454.37|451.51|452.98|450.12|0
1646235850000|2022-03-02 15:44:10|453.57|450.71|455.37|452.51|455.37|452.51|453.57|450.71|0
1646235860000|2022-03-02 15:44:20|454.68|451.82|453.68|450.82|454.68|451.82|453.68|450.82|0
1646235870000|2022-03-02 15:44:30|454.17|451.31|454.97|452.11|455.17|452.31|454.17|451.31|0
1646235880000|2022-03-02 15:44:40|455.57|452.71|456.08|453.22|456.57|453.71|455.37|452.51|0
1646235890000|2022-03-02 15:44:50|455.77|452.91|455.57|452.71|455.77|452.91|455.28|452.42|0
1646235900000|2022-03-02 15:45:00|453.97|451.11|454.28|451.42|454.57|451.71|453.97|451.11|0
1646235910000|2022-03-02 15:45:10|455.57|452.71|454.77|451.91|455.97|453.11|454.77|451.91|0
1646235920000|2022-03-02 15:45:20|455.17|452.31|455.37|452.51|455.57|452.71|455.17|452.31|0
1646235930000|2022-03-02 15:45:30|455.77|452.91|457.77|454.91|457.77|454.91|455.77|452.91|0
1646235940000|2022-03-02 15:45:40|456.97|454.11|455.77|452.91|456.97|454.11|455.77|452.91|0
1646235950000|2022-03-02 15:45:50|454.57|451.71|456.37|453.51|456.37|453.51|454.57|451.71|0
1646235960000|2022-03-02 15:46:00|457.08|454.22|458.17|455.31|458.17|455.31|457.08|454.22|0
1646235970000|2022-03-02 15:46:10|457.77|454.91|458.78|455.92|458.78|455.92|457.77|454.91|0
1646235980000|2022-03-02 15:46:20|460.29|457.43|460.09|457.23|460.29|457.43|460.09|457.23|0
1646235990000|2022-03-02 15:46:30|459.98|457.12|460.58|457.72|460.58|457.72|459.98|457.12|0
1646236000000|2022-03-02 15:46:40|460.99|458.13|461.09|458.23|461.59|458.73|460.58|457.72|0
1646236010000|2022-03-02 15:46:50|460.99|458.13|459.38|456.52|460.99|458.13|459.38|456.52|0
1646236020000|2022-03-02 15:47:00|459.18|456.32|459.48|456.62|459.48|456.62|458.58|455.72|0
1646236030000|2022-03-02 15:47:10|459.58|456.72|460.78|457.92|460.78|457.92|459.58|456.72|0
1646236040000|2022-03-02 15:47:20|460.58|457.72|459.88|457.02|460.58|457.72|459.48|456.62|0
1646236050000|2022-03-02 15:47:30|459.98|457.12|458.78|455.92|459.98|457.12|458.78|455.92|0
1646236060000|2022-03-02 15:47:40|458.37|455.51|458.57|455.71|458.57|455.71|458.37|455.51|0
1646236070000|2022-03-02 15:47:50|458.78|455.92|457.88|455.02|458.78|455.92|457.88|455.02|0
1646236080000|2022-03-02 15:48:00|458.17|455.31|458.78|455.92|458.98|456.12|458.17|455.31|0
1646236090000|2022-03-02 15:48:10|459.48|456.62|460.18|457.32|460.18|457.32|459.48|456.62|0
1646236100000|2022-03-02 15:48:20|459.78|456.92|460.18|457.32|460.18|457.32|459.68|456.82|0
1646236110000|2022-03-02 15:48:30|459.78|456.92|458.57|455.71|459.78|456.92|458.57|455.71|0
1646236120000|2022-03-02 15:48:40|456.87|454.01|455.97|453.11|456.87|454.01|455.97|453.11|0
1646236130000|2022-03-02 15:48:50|457.37|454.51|457.17|454.31|457.37|454.51|456.57|453.71|0
1646236140000|2022-03-02 15:49:00|456.77|453.91|456.97|454.11|456.97|454.11|456.77|453.91|0
1646236150000|2022-03-02 15:49:10|456.77|453.91|454.17|451.31|456.77|453.91|453.77|450.91|0
1646236160000|2022-03-02 15:49:20|454.67|451.81|454.47|451.61|455.57|452.71|454.47|451.61|0
1646236170000|2022-03-02 15:49:30|453.77|450.91|452.37|449.51|453.77|450.91|452.37|449.51|0
1646236180000|2022-03-02 15:49:40|453.17|450.31|452.97|450.11|454.17|451.31|452.97|450.11|0
1646236190000|2022-03-02 15:49:50|453.57|450.71|453.37|450.51|454.57|451.71|453.37|450.51|0
1646236200000|2022-03-02 15:50:00|453.48|450.62|453.97|451.11|453.97|451.11|453.08|450.22|0
1646236210000|2022-03-02 15:50:10|453.68|450.82|453.17|450.31|453.68|450.82|452.88|450.02|0
1646236220000|2022-03-02 15:50:20|452.57|449.71|453.17|450.31|453.48|450.62|452.57|449.71|0
1646236230000|2022-03-02 15:50:30|452.17|449.31|452.17|449.31|452.37|449.51|451.48|448.62|0
1646236240000|2022-03-02 15:50:40|452.77|449.91|454.77|451.91|455.77|452.91|452.77|449.91|0
1646236250000|2022-03-02 15:50:50|453.97|451.11|454.47|451.61|454.47|451.61|453.77|450.91|0
1646236260000|2022-03-02 15:51:00|454.37|451.51|454.37|451.51|454.37|451.51|453.77|450.91|0
1646236270000|2022-03-02 15:51:10|454.77|451.91|456.37|453.51|456.37|453.51|454.77|451.91|0
1646236280000|2022-03-02 15:51:20|456.47|453.61|456.17|453.31|456.97|454.11|456.17|453.31|0
1646236290000|2022-03-02 15:51:30|457.37|454.51|457.37|454.51|457.57|454.71|457.37|454.51|0
1646236300000|2022-03-02 15:51:40|456.97|454.11|456.97|454.11|456.97|454.11|456.57|453.71|0
1646236310000|2022-03-02 15:51:50|457.37|454.51|458.57|455.71|458.88|456.02|457.37|454.51|0
1646236320000|2022-03-02 15:52:00|458.37|455.51|457.57|454.71|458.37|455.51|457.47|454.61|0
1646236330000|2022-03-02 15:52:10|459.38|456.52|459.38|456.52|459.58|456.72|458.57|455.71|0
1646236340000|2022-03-02 15:52:20|459.18|456.32|459.58|456.72|459.58|456.72|459.18|456.32|0
1646236350000|2022-03-02 15:52:30|459.38|456.52|460.38|457.52|460.38|457.52|459.18|456.32|0
1646236360000|2022-03-02 15:52:40|460.69|457.83|459.78|456.92|460.69|457.83|459.78|456.92|0
1646236370000|2022-03-02 15:52:50|459.38|456.52|459.17|456.31|459.38|456.52|457.97|455.11|0
1646236380000|2022-03-02 15:53:00|458.57|455.71|457.37|454.51|458.57|455.71|457.17|454.31|0
1646236390000|2022-03-02 15:53:10|456.97|454.11|458.17|455.31|458.17|455.31|456.97|454.11|0
1646236400000|2022-03-02 15:53:20|458.48|455.62|457.97|455.11|458.48|455.62|457.17|454.31|0
1646236410000|2022-03-02 15:53:30|458.17|455.31|458.28|455.42|458.28|455.42|458.17|455.31|0
1646236420000|2022-03-02 15:53:40|457.97|455.11|459.38|456.52|459.38|456.52|457.97|455.11|0
1646236430000|2022-03-02 15:53:50|459.28|456.42|459.58|456.72|459.58|456.72|459.28|456.42|0
1646236440000|2022-03-02 15:54:00|460.58|457.72|462.59|459.73|462.59|459.73|460.38|457.52|0
1646236450000|2022-03-02 15:54:10|463.2|460.34|461.99|459.13|463.2|460.34|461.99|459.13|0
1646236460000|2022-03-02 15:54:20|461.59|458.73|464.41|461.55|464.41|461.55|461.59|458.73|0
1646236470000|2022-03-02 15:54:30|464.2|461.34|464.81|461.95|464.81|461.95|464.2|461.34|0
1646236480000|2022-03-02 15:54:40|464.71|461.85|465.12|462.26|465.12|462.26|464.71|461.85|0
1646236490000|2022-03-02 15:54:50|465.01|462.15|465.01|462.15|465.42|462.56|465.01|462.15|0
1646236500000|2022-03-02 15:55:00|464.81|461.95|464.61|461.75|464.81|461.95|463.8|460.94|0
1646236510000|2022-03-02 15:55:10|464.41|461.55|462.99|460.13|464.41|461.55|462.99|460.13|0
1646236520000|2022-03-02 15:55:20|463.2|460.34|464|461.14|464.2|461.34|463.2|460.34|0
1646236530000|2022-03-02 15:55:30|464.51|461.65|464.51|461.65|464.81|461.95|464.51|461.65|0
1646236540000|2022-03-02 15:55:40|463.4|460.54|463.6|460.74|463.8|460.94|463.4|460.54|0
1646236550000|2022-03-02 15:55:50|462.9|460.04|462.39|459.53|462.9|460.04|461.59|458.73|0
1646236560000|2022-03-02 15:56:00|462.79|459.93|462.19|459.33|462.99|460.13|462.19|459.33|0
1646236570000|2022-03-02 15:56:10|461.18|458.32|461.18|458.32|461.79|458.93|461.18|458.32|0
1646236580000|2022-03-02 15:56:20|460.98|458.12|461.38|458.52|461.99|459.13|460.98|458.12|0
1646236590000|2022-03-02 15:56:30|460.98|458.12|460.98|458.12|461.59|458.73|460.98|458.12|0
1646236600000|2022-03-02 15:56:40|460.58|457.72|460.78|457.92|461.38|458.52|460.58|457.72|0
1646236610000|2022-03-02 15:56:50|460.58|457.72|459.17|456.31|460.58|457.72|459.17|456.31|0
1646236620000|2022-03-02 15:57:00|460.48|457.62|460.18|457.32|460.48|457.62|460.18|457.32|0
1646236630000|2022-03-02 15:57:10|460.78|457.92|461.38|458.52|461.58|458.72|460.78|457.92|0
1646236640000|2022-03-02 15:57:20|461.18|458.32|461.58|458.72|461.58|458.72|461.18|458.32|0
1646236650000|2022-03-02 15:57:30|461.18|458.32|458.77|455.91|461.18|458.32|458.77|455.91|0
1646236660000|2022-03-02 15:57:40|458.97|456.11|459.08|456.22|459.37|456.51|458.97|456.11|0
1646236670000|2022-03-02 15:57:50|459.17|456.31|458.77|455.91|459.48|456.62|458.57|455.71|0
1646236680000|2022-03-02 15:58:00|459.17|456.31|457.77|454.91|459.17|456.31|457.77|454.91|0
1646236690000|2022-03-02 15:58:10|458.17|455.31|457.77|454.91|458.17|455.31|457.77|454.91|0
1646236700000|2022-03-02 15:58:20|455.97|453.11|456.17|453.31|456.17|453.31|455.67|452.81|0
1646236710000|2022-03-02 15:58:30|455.77|452.91|456.37|453.51|456.37|453.51|455.77|452.91|0
1646236720000|2022-03-02 15:58:40|456.17|453.31|456.87|454.01|456.87|454.01|456.07|453.21|0
1646236730000|2022-03-02 15:58:50|456.57|453.71|456.77|453.91|456.77|453.91|456.57|453.71|0
1646236740000|2022-03-02 15:59:00|456.87|454.01|456.97|454.11|456.97|454.11|455.97|453.11|0
1646236750000|2022-03-02 15:59:10|456.17|453.31|456.47|453.61|456.47|453.61|455.77|452.91|0
1646236760000|2022-03-02 15:59:20|456.37|453.51|456.97|454.11|456.97|454.11|456.37|453.51|0
1646236770000|2022-03-02 15:59:30|457.07|454.21|457.17|454.31|457.67|454.81|456.77|453.91|0
1646236780000|2022-03-02 15:59:40|456.87|454.01|457.27|454.41|457.27|454.41|456.57|453.71|0
1646236790000|2022-03-02 15:59:50|457.57|454.71|457.77|454.91|457.77|454.91|457.27|454.41|0
1646236800000|2022-03-02 16:00:00|456.97|454.11|458.77|455.91|458.77|455.91|456.37|453.51|0
1646236810000|2022-03-02 16:00:10|458.57|455.71|458.97|456.11|459.37|456.51|458.57|455.71|0
1646236820000|2022-03-02 16:00:20|458.57|455.71|459.77|456.91|459.98|457.12|458.57|455.71|0
1646236830000|2022-03-02 16:00:30|459.57|456.71|459.77|456.91|460.18|457.32|459.57|456.71|0
1646236840000|2022-03-02 16:00:40|459.98|457.12|460.18|457.32|460.38|457.52|459.98|457.12|0
1646236850000|2022-03-02 16:00:50|460.78|457.92|461.38|458.52|461.69|458.83|460.78|457.92|0
1646236860000|2022-03-02 16:01:00|461.78|458.92|461.49|458.63|461.99|459.13|461.49|458.63|0
1646236870000|2022-03-02 16:01:10|460.98|458.12|461.58|458.72|461.58|458.72|460.98|458.12|0
1646236880000|2022-03-02 16:01:20|461.69|458.83|461.38|458.52|461.69|458.83|460.78|457.92|0
1646236890000|2022-03-02 16:01:30|461.18|458.32|460.58|457.72|461.18|458.32|460.58|457.72|0
1646236900000|2022-03-02 16:01:40|460.78|457.92|462.19|459.33|462.19|459.33|460.78|457.92|0
1646236910000|2022-03-02 16:01:50|461.78|458.92|461.49|458.63|461.78|458.92|461.38|458.52|0
1646236920000|2022-03-02 16:02:00|460.58|457.72|461.38|458.52|461.99|459.13|460.58|457.72|0
1646236930000|2022-03-02 16:02:10|461.78|458.92|462.99|460.13|463.6|460.74|461.78|458.92|0
1646236940000|2022-03-02 16:02:20|461.38|458.52|457.17|454.31|461.38|458.52|457.17|454.31|0
1646236950000|2022-03-02 16:02:30|457.27|454.41|456.77|453.91|457.27|454.41|456.77|453.91|0
1646236960000|2022-03-02 16:02:40|457.37|454.51|458.97|456.11|459.57|456.71|457.37|454.51|0
1646236970000|2022-03-02 16:02:50|456.97|454.11|455.16|452.3|456.97|454.11|453.77|450.91|0
1646236980000|2022-03-02 16:03:00|454.07|451.21|451.17|448.31|454.07|451.21|451.17|448.31|0
1646236990000|2022-03-02 16:03:10|452.97|450.11|451.97|449.11|453.47|450.61|451.97|449.11|0
1646237000000|2022-03-02 16:03:20|451.77|448.91|450.78|447.92|451.77|448.91|450.78|447.92|0
1646237010000|2022-03-02 16:03:30|451.48|448.62|452.97|450.11|452.97|450.11|451.48|448.62|0
1646237020000|2022-03-02 16:03:40|453.67|450.81|451.37|448.51|453.67|450.81|451.37|448.51|0
1646237030000|2022-03-02 16:03:50|451.57|448.71|449.18|446.32|451.57|448.71|449.18|446.32|0
1646237040000|2022-03-02 16:04:00|448.99|446.13|447.2|444.34|448.99|446.13|447.2|444.34|0
1646237050000|2022-03-02 16:04:10|447|444.14|442.25|439.39|447|444.14|442.25|439.39|0
1646237060000|2022-03-02 16:04:20|443.24|440.38|444.03|441.17|444.13|441.27|443.24|440.38|0
1646237070000|2022-03-02 16:04:30|443.64|440.78|443.64|440.78|444.03|441.17|443.64|440.78|0
1646237080000|2022-03-02 16:04:40|443.83|440.97|444.62|441.76|444.62|441.76|443.44|440.58|0
1646237090000|2022-03-02 16:04:50|444.13|441.27|444.13|441.27|444.43|441.57|444.13|441.27|0
1646237100000|2022-03-02 16:05:00|444.03|441.17|444.03|441.17|444.03|441.17|442.45|439.59|0
1646237110000|2022-03-02 16:05:10|446.21|443.35|446.6|443.74|447.5|444.64|446.21|443.35|0
1646237120000|2022-03-02 16:05:20|449.18|446.32|448.59|445.73|449.18|446.32|448.49|445.63|0
1646237130000|2022-03-02 16:05:30|447.99|445.13|446.6|443.74|447.99|445.13|446.41|443.55|0
1646237140000|2022-03-02 16:05:40|446.21|443.35|445.91|443.05|446.51|443.65|445.72|442.86|0
1646237150000|2022-03-02 16:05:50|445.81|442.95|445.02|442.16|445.81|442.95|445.02|442.16|0
1646237160000|2022-03-02 16:06:00|444.53|441.67|443.83|440.97|444.82|441.96|443.83|440.97|0
1646237170000|2022-03-02 16:06:10|443.74|440.88|443.24|440.38|443.83|440.97|442.75|439.89|0
1646237180000|2022-03-02 16:06:20|442.85|439.99|442.25|439.39|442.85|439.99|441.57|438.71|0
1646237190000|2022-03-02 16:06:30|441.86|439|439.69|436.83|441.86|439|439.69|436.83|0
1646237200000|2022-03-02 16:06:40|441.27|438.41|441.76|438.9|441.86|439|441.27|438.41|0
1646237210000|2022-03-02 16:06:50|441.46|438.6|441.46|438.6|441.66|438.8|441.37|438.51|0
1646237220000|2022-03-02 16:07:00|440.68|437.82|439.89|437.03|440.87|438.01|439.89|437.03|0
1646237230000|2022-03-02 16:07:10|439.49|436.63|439.3|436.44|439.69|436.83|439.3|436.44|0
1646237240000|2022-03-02 16:07:20|439.4|436.54|438.71|435.85|439.49|436.63|438.51|435.65|0
1646237250000|2022-03-02 16:07:30|438.9|436.04|439.79|436.93|439.89|437.03|438.9|436.04|0
1646237260000|2022-03-02 16:07:40|439.89|437.03|440.48|437.62|440.68|437.82|439.89|437.03|0
1646237270000|2022-03-02 16:07:50|440.28|437.42|439.99|437.13|440.28|437.42|439.1|436.24|0
1646237280000|2022-03-02 16:08:00|440.08|437.22|439.3|436.44|440.08|437.22|438.9|436.04|0
1646237290000|2022-03-02 16:08:10|439.2|436.34|438.02|435.16|439.2|436.34|438.02|435.16|0
1646237300000|2022-03-02 16:08:20|437.33|434.47|437.24|434.38|437.53|434.67|437.24|434.38|0
1646237310000|2022-03-02 16:08:30|437.53|434.67|438.51|435.65|439.3|436.44|437.53|434.67|0
1646237320000|2022-03-02 16:08:40|438.81|435.95|436.66|433.8|439.01|436.15|436.66|433.8|0
1646237330000|2022-03-02 16:08:50|436.06|433.2|436.85|433.99|436.85|433.99|435.77|432.91|0
1646237340000|2022-03-02 16:09:00|437.05|434.19|437.45|434.59|437.64|434.78|436.85|433.99|0
1646237350000|2022-03-02 16:09:10|436.85|433.99|436.17|433.31|436.85|433.99|436.17|433.31|0
1646237360000|2022-03-02 16:09:20|437.35|434.49|437.35|434.49|437.45|434.59|437.25|434.39|0
1646237370000|2022-03-02 16:09:30|437.05|434.19|437.45|434.59|437.64|434.78|437.05|434.19|0
1646237380000|2022-03-02 16:09:40|437.64|434.78|438.04|435.18|438.04|435.18|437.64|434.78|0
1646237390000|2022-03-02 16:09:50|437.84|434.98|438.14|435.28|438.14|435.28|437.84|434.98|0
1646237400000|2022-03-02 16:10:00|437.45|434.59|436.85|433.99|437.45|434.59|436.56|433.7|0
1646237410000|2022-03-02 16:10:10|437.35|434.49|440.02|437.16|440.02|437.16|437.35|434.49|0
1646237420000|2022-03-02 16:10:20|440.22|437.36|439.27|436.41|440.93|438.07|439.27|436.41|0
1646237430000|2022-03-02 16:10:30|439.87|437.01|438.88|436.02|439.87|437.01|438.48|435.62|0
1646237440000|2022-03-02 16:10:40|439.87|437.01|439.38|436.52|439.87|437.01|439.38|436.52|0
1646237450000|2022-03-02 16:10:50|438.88|436.02|438.88|436.02|439.27|436.41|438.88|436.02|0
1646237460000|2022-03-02 16:11:00|438.19|435.33|438.88|436.02|438.88|436.02|437.49|434.63|0
1646237470000|2022-03-02 16:11:10|438.48|435.62|439.67|436.81|439.67|436.81|437.89|435.03|0
1646237480000|2022-03-02 16:11:20|439.27|436.41|438.98|436.12|439.58|436.72|438.98|436.12|0
1646237490000|2022-03-02 16:11:30|437.99|435.13|438.98|436.12|438.98|436.12|437.99|435.13|0
1646237500000|2022-03-02 16:11:40|438.78|435.92|438.08|435.22|438.78|435.92|437.99|435.13|0
1646237510000|2022-03-02 16:11:50|438.98|436.12|438.88|436.02|439.07|436.21|438.88|436.02|0
1646237520000|2022-03-02 16:12:00|438.68|435.82|439.47|436.61|439.67|436.81|438.68|435.82|0
1646237530000|2022-03-02 16:12:10|438.28|435.42|437.69|434.83|438.48|435.62|437.69|434.83|0
1646237540000|2022-03-02 16:12:20|437.89|435.03|438.38|435.52|438.38|435.52|437.89|435.03|0
1646237550000|2022-03-02 16:12:30|438.08|435.22|436.3|433.44|438.08|435.22|436.3|433.44|0
1646237560000|2022-03-02 16:12:40|437.49|434.63|436.5|433.64|437.69|434.83|436.5|433.64|0
1646237570000|2022-03-02 16:12:50|436.3|433.44|437|434.14|437|434.14|436.3|433.44|0
1646237580000|2022-03-02 16:13:00|437.09|434.23|436.7|433.84|437.29|434.43|436.7|433.84|0
1646237590000|2022-03-02 16:13:10|437.29|434.43|436.89|434.03|437.49|434.63|436.89|434.03|0
1646237600000|2022-03-02 16:13:20|437|434.14|436.7|433.84|437|434.14|436.5|433.64|0
1646237610000|2022-03-02 16:13:30|437.09|434.23|436.8|433.94|437.2|434.34|436.8|433.94|0
1646237620000|2022-03-02 16:13:40|436.4|433.54|435.71|432.85|436.4|433.54|435.71|432.85|0
1646237630000|2022-03-02 16:13:50|436.1|433.24|435.31|432.45|436.1|433.24|435.31|432.45|0
1646237640000|2022-03-02 16:14:00|434.92|432.06|435.42|432.56|435.71|432.85|434.92|432.06|0
1646237650000|2022-03-02 16:14:10|435.02|432.16|434.92|432.06|435.02|432.16|434.92|432.06|0
1646237660000|2022-03-02 16:14:20|435.91|433.05|434.72|431.86|435.91|433.05|434.72|431.86|0
1646237670000|2022-03-02 16:14:30|435.11|432.25|434.52|431.66|435.11|432.25|434.52|431.66|0
1646237680000|2022-03-02 16:14:40|434.72|431.86|434.72|431.86|434.72|431.86|434.72|431.86|0
1646237690000|2022-03-02 16:14:50|434.52|431.66|434.52|431.66|434.92|432.06|434.52|431.66|0
1646237700000|2022-03-02 16:15:00|434.92|432.06|434.52|431.66|434.92|432.06|434.13|431.27|0
1646237710000|2022-03-02 16:15:10|434.32|431.46|434.52|431.66|434.72|431.86|434.32|431.46|0
1646237720000|2022-03-02 16:15:20|433.14|430.28|434.52|431.66|434.52|431.66|433.14|430.28|0
1646237730000|2022-03-02 16:15:30|434.72|431.86|434.13|431.27|434.92|432.06|433.93|431.07|0
1646237740000|2022-03-02 16:15:40|433.73|430.87|433.73|430.87|433.73|430.87|433.54|430.68|0
1646237750000|2022-03-02 16:15:50|433.44|430.58|434.43|431.57|434.43|431.57|433.44|430.58|0
1646237760000|2022-03-02 16:16:00|434.32|431.46|435.41|432.55|435.41|432.55|434.32|431.46|0
1646237770000|2022-03-02 16:16:10|434.92|432.06|434.32|431.46|434.92|432.06|434.13|431.27|0
1646237780000|2022-03-02 16:16:20|433.73|430.87|435.61|432.75|435.61|432.75|433.73|430.87|0
1646237790000|2022-03-02 16:16:30|436.5|433.64|435.71|432.85|436.5|433.64|435.71|432.85|0
1646237800000|2022-03-02 16:16:40|436.1|433.24|434.92|432.06|436.3|433.44|434.92|432.06|0
1646237810000|2022-03-02 16:16:50|435.02|432.16|434.92|432.06|435.11|432.25|434.92|432.06|0
1646237820000|2022-03-02 16:17:00|435.31|432.45|434.72|431.86|435.31|432.45|434.72|431.86|0
1646237830000|2022-03-02 16:17:10|434.52|431.66|434.72|431.86|434.92|432.06|434.52|431.66|0
1646237840000|2022-03-02 16:17:20|434.52|431.66|434.43|431.57|435.11|432.25|434.43|431.57|0
1646237850000|2022-03-02 16:17:30|433.83|430.97|434.72|431.86|434.72|431.86|433.83|430.97|0
1646237860000|2022-03-02 16:17:40|435.31|432.45|435.51|432.65|435.51|432.65|435.31|432.45|0
1646237870000|2022-03-02 16:17:50|435.31|432.45|435.51|432.65|435.61|432.75|435.31|432.45|0
1646237880000|2022-03-02 16:18:00|434.92|432.06|434.32|431.46|434.92|432.06|434.23|431.37|0
1646237890000|2022-03-02 16:18:10|434.23|431.37|434.82|431.96|434.82|431.96|434.23|431.37|0
1646237900000|2022-03-02 16:18:20|436.89|434.03|436.3|433.44|436.89|434.03|436.3|433.44|0
1646237910000|2022-03-02 16:18:30|436.89|434.03|436.69|433.83|436.89|434.03|436.5|433.64|0
1646237920000|2022-03-02 16:18:40|435.71|432.85|436.69|433.83|436.69|433.83|435.71|432.85|0
1646237930000|2022-03-02 16:18:50|436.89|434.03|436.89|434.03|437.09|434.23|436.89|434.03|0
1646237940000|2022-03-02 16:19:00|437.49|434.63|437.19|434.33|437.68|434.82|437.19|434.33|0
1646237950000|2022-03-02 16:19:10|437.29|434.43|437.49|434.63|438.48|435.62|437.29|434.43|0
1646237960000|2022-03-02 16:19:20|436.5|433.64|436.2|433.34|437.49|434.63|436.2|433.34|0
1646237970000|2022-03-02 16:19:30|436.5|433.64|437.29|434.43|437.29|434.43|436.5|433.64|0
1646237980000|2022-03-02 16:19:40|436.89|434.03|437.49|434.63|437.49|434.63|436.89|434.03|0
1646237990000|2022-03-02 16:19:50|437.88|435.02|437.19|434.33|437.88|435.02|437.19|434.33|0
1646238000000|2022-03-02 16:20:00|436.5|433.64|436.5|433.64|436.89|434.03|436.5|433.64|0
1646238010000|2022-03-02 16:20:10|435.9|433.04|436.4|433.54|436.5|433.64|435.9|433.04|0
1646238020000|2022-03-02 16:20:20|436.3|433.44|436.2|433.34|436.3|433.44|436.01|433.15|0
1646238030000|2022-03-02 16:20:30|435.51|432.65|436.2|433.34|436.69|433.83|435.51|432.65|0
1646238040000|2022-03-02 16:20:40|436.3|433.44|436.5|433.64|436.69|433.83|436.1|433.24|0
1646238050000|2022-03-02 16:20:50|436.89|434.03|436.5|433.64|436.89|434.03|436.5|433.64|0
1646238060000|2022-03-02 16:21:00|435.9|433.04|437.09|434.23|437.09|434.23|435.7|432.84|0
1646238070000|2022-03-02 16:21:10|436.69|433.83|436.69|433.83|436.89|434.03|436.3|433.44|0
1646238080000|2022-03-02 16:21:20|437.09|434.23|437.88|435.02|437.88|435.02|437.09|434.23|0
1646238090000|2022-03-02 16:21:30|437.49|434.63|437.98|435.12|437.98|435.12|437.29|434.43|0
1646238100000|2022-03-02 16:21:40|437.88|435.02|436.2|433.34|437.88|435.02|436.2|433.34|0
1646238110000|2022-03-02 16:21:50|436.1|433.24|436.3|433.44|436.3|433.44|436.1|433.24|0
1646238120000|2022-03-02 16:22:00|436.1|433.24|436.3|433.44|436.69|433.83|436.1|433.24|0
1646238130000|2022-03-02 16:22:10|436.1|433.24|436.69|433.83|436.89|434.03|436.1|433.24|0
1646238140000|2022-03-02 16:22:20|437.29|434.43|437.49|434.63|437.49|434.63|436.89|434.03|0
1646238150000|2022-03-02 16:22:30|436.99|434.13|436.89|434.03|436.99|434.13|436.3|433.44|0
1646238160000|2022-03-02 16:22:40|437.09|434.23|437.48|434.62|437.48|434.62|437.09|434.23|0
1646238170000|2022-03-02 16:22:50|437.88|435.02|438.28|435.42|438.28|435.42|437.88|435.02|0
1646238180000|2022-03-02 16:23:00|438.87|436.01|439.07|436.21|439.27|436.41|438.87|436.01|0
1646238190000|2022-03-02 16:23:10|439.27|436.41|440.26|437.4|440.26|437.4|439.27|436.41|0
1646238200000|2022-03-02 16:23:20|440.06|437.2|439.27|436.41|440.46|437.6|439.27|436.41|0
1646238210000|2022-03-02 16:23:30|439.07|436.21|439.07|436.21|439.47|436.61|439.07|436.21|0
1646238220000|2022-03-02 16:23:40|439.27|436.41|440.06|437.2|440.06|437.2|439.27|436.41|0
1646238230000|2022-03-02 16:23:50|440.46|437.6|440.46|437.6|440.66|437.8|440.46|437.6|0
1646238240000|2022-03-02 16:24:00|440.86|438|440.46|437.6|440.86|438|440.46|437.6|0
1646238250000|2022-03-02 16:24:10|440.66|437.8|441.85|438.99|441.85|438.99|440.66|437.8|0
1646238260000|2022-03-02 16:24:20|442.05|439.19|442.05|439.19|443.05|440.19|442.05|439.19|0
1646238270000|2022-03-02 16:24:30|441.85|438.99|440.26|437.4|441.85|438.99|440.26|437.4|0
1646238280000|2022-03-02 16:24:40|439.86|437|439.67|436.81|440.06|437.2|439.67|436.81|0
1646238290000|2022-03-02 16:24:50|439.27|436.41|439.27|436.41|439.27|436.41|439.07|436.21|0
1646238300000|2022-03-02 16:25:00|439.07|436.21|437.98|435.12|439.07|436.21|437.88|435.02|0
1646238310000|2022-03-02 16:25:10|437.68|434.82|437.29|434.43|437.68|434.82|437.09|434.23|0
1646238320000|2022-03-02 16:25:20|437.48|434.62|437.29|434.43|437.48|434.62|437.09|434.23|0
1646238330000|2022-03-02 16:25:30|437.68|434.82|437.29|434.43|437.88|435.02|437.29|434.43|0
1646238340000|2022-03-02 16:25:40|437.19|434.33|436.69|433.83|437.19|434.33|436.69|433.83|0
1646238350000|2022-03-02 16:25:50|436.49|433.63|437.48|434.62|437.48|434.62|436.49|433.63|0
1646238360000|2022-03-02 16:26:00|437.29|434.43|438.18|435.32|438.18|435.32|437.29|434.43|0
1646238370000|2022-03-02 16:26:10|438.58|435.72|437.48|434.62|438.58|435.72|437.29|434.43|0
1646238380000|2022-03-02 16:26:20|437.29|434.43|436.89|434.03|437.29|434.43|436.69|433.83|0
1646238390000|2022-03-02 16:26:30|436.69|433.83|435.9|433.04|436.69|433.83|435.9|433.04|0
1646238400000|2022-03-02 16:26:40|435.7|432.84|436.1|433.24|436.2|433.34|435.7|432.84|0
1646238410000|2022-03-02 16:26:50|435.7|432.84|435.7|432.84|435.7|432.84|435.31|432.45|0
1646238420000|2022-03-02 16:27:00|435.5|432.64|436.1|433.24|436.1|433.24|435.31|432.45|0
1646238430000|2022-03-02 16:27:10|435.31|432.45|435.7|432.84|435.7|432.84|435.31|432.45|0
1646238440000|2022-03-02 16:27:20|435.31|432.45|435.41|432.55|435.41|432.55|435.31|432.45|0
1646238450000|2022-03-02 16:27:30|434.91|432.05|435.5|432.64|435.5|432.64|434.71|431.85|0
1646238460000|2022-03-02 16:27:40|435.11|432.25|435.11|432.25|435.31|432.45|435.11|432.25|0
1646238470000|2022-03-02 16:27:50|435.5|432.64|433.92|431.06|435.5|432.64|433.92|431.06|0
1646238480000|2022-03-02 16:28:00|433.73|430.87|433.73|430.87|433.73|430.87|433.53|430.67|0
1646238490000|2022-03-02 16:28:10|434.32|431.46|432.94|430.08|434.32|431.46|432.94|430.08|0
1646238500000|2022-03-02 16:28:20|433.14|430.28|432.65|429.79|433.14|430.28|432.65|429.79|0
1646238510000|2022-03-02 16:28:30|432.15|429.29|431.36|428.5|432.15|429.29|431.36|428.5|0
1646238520000|2022-03-02 16:28:40|431.95|429.09|433.92|431.06|433.92|431.06|431.95|429.09|0
1646238530000|2022-03-02 16:28:50|433.14|430.28|432.15|429.29|433.33|430.47|432.15|429.29|0
1646238540000|2022-03-02 16:29:00|432.54|429.68|431.56|428.7|432.54|429.68|431.56|428.7|0
1646238550000|2022-03-02 16:29:10|432.35|429.49|433.92|431.06|433.92|431.06|432.35|429.49|0
1646238560000|2022-03-02 16:29:20|434.52|431.66|433.53|430.67|434.52|431.66|433.53|430.67|0
1646238570000|2022-03-02 16:29:30|433.14|430.28|433.53|430.67|433.53|430.67|433.14|430.28|0
1646238580000|2022-03-02 16:29:40|433.63|430.77|434.12|431.26|434.12|431.26|433.53|430.67|0
1646238590000|2022-03-02 16:29:50|434.77|431.91|436.35|433.49|436.35|433.49|434.77|431.91|0
1646238600000|2022-03-02 16:30:00|436.85|433.99|435.36|432.5|436.85|433.99|435.36|432.5|0
1646238610000|2022-03-02 16:30:10|434.57|431.71|434.77|431.91|435.56|432.7|434.57|431.71|0
1646238620000|2022-03-02 16:30:20|434.67|431.81|434.57|431.71|435.27|432.41|434.57|431.71|0
1646238630000|2022-03-02 16:30:30|434.97|432.11|435.36|432.5|435.66|432.8|434.97|432.11|0
1646238640000|2022-03-02 16:30:40|434.18|431.32|433.59|430.73|434.18|431.32|433.59|430.73|0
1646238650000|2022-03-02 16:30:50|433.39|430.53|433.69|430.83|433.69|430.83|433.39|430.53|0
1646238660000|2022-03-02 16:31:00|431.22|428.36|428.87|426.01|431.33|428.47|428.87|426.01|0
1646238670000|2022-03-02 16:31:10|428.48|425.62|427.5|424.64|428.48|425.62|427.5|424.64|0
1646238680000|2022-03-02 16:31:20|428.67|425.81|427.89|425.03|428.67|425.81|426.91|424.05|0
1646238690000|2022-03-02 16:31:30|428.87|426.01|429.46|426.6|429.46|426.6|428.48|425.62|0
1646238700000|2022-03-02 16:31:40|429.65|426.79|427.5|424.64|429.65|426.79|427.5|424.64|0
1646238710000|2022-03-02 16:31:50|427.3|424.44|427.89|425.03|427.99|425.13|427.3|424.44|0
1646238720000|2022-03-02 16:32:00|426.91|424.05|428.28|425.42|428.28|425.42|426.91|424.05|0
1646238730000|2022-03-02 16:32:10|429.26|426.4|428.28|425.42|429.46|426.6|428.28|425.42|0
1646238740000|2022-03-02 16:32:20|427.69|424.83|426.82|423.96|427.69|424.83|426.82|423.96|0
1646238750000|2022-03-02 16:32:30|426.03|423.17|426.13|423.27|426.52|423.66|426.03|423.17|0
1646238760000|2022-03-02 16:32:40|426.32|423.46|425.93|423.07|426.32|423.46|425.74|422.88|0
1646238770000|2022-03-02 16:32:50|425.35|422.49|425.15|422.29|425.54|422.68|425.15|422.29|0
1646238780000|2022-03-02 16:33:00|424.96|422.1|426.52|423.66|426.52|423.66|424.76|421.9|0
1646238790000|2022-03-02 16:33:10|426.13|423.27|426.71|423.85|426.71|423.85|426.13|423.27|0
1646238800000|2022-03-02 16:33:20|427.1|424.24|427.3|424.44|427.5|424.64|427.1|424.24|0
1646238810000|2022-03-02 16:33:30|427.1|424.24|427.1|424.24|427.3|424.44|426.62|423.76|0
1646238820000|2022-03-02 16:33:40|426.32|423.46|426.13|423.27|426.32|423.46|426.13|423.27|0
1646238830000|2022-03-02 16:33:50|425.93|423.07|426.52|423.66|426.52|423.66|425.93|423.07|0
1646238840000|2022-03-02 16:34:00|426.91|424.05|427.1|424.24|427.1|424.24|426.52|423.66|0
1646238850000|2022-03-02 16:34:10|428.08|425.22|428.67|425.81|428.67|425.81|428.08|425.22|0
1646238860000|2022-03-02 16:34:20|428.47|425.61|429.65|426.79|429.65|426.79|428.47|425.61|0
1646238870000|2022-03-02 16:34:30|428.38|425.52|427.3|424.44|428.38|425.52|426.91|424.05|0
1646238880000|2022-03-02 16:34:40|428.18|425.32|427.69|424.83|428.18|425.32|427.69|424.83|0
1646238890000|2022-03-02 16:34:50|428.08|425.22|428.28|425.42|428.28|425.42|427.5|424.64|0
1646238900000|2022-03-02 16:35:00|428.67|425.81|428.67|425.81|429.26|426.4|428.67|425.81|0
1646238910000|2022-03-02 16:35:10|427.89|425.03|430.04|427.18|430.04|427.18|427.89|425.03|0
1646238920000|2022-03-02 16:35:20|429.85|426.99|430.24|427.38|430.24|427.38|429.85|426.99|0
1646238930000|2022-03-02 16:35:30|431.22|428.36|432.2|429.34|432.2|429.34|431.22|428.36|0
1646238940000|2022-03-02 16:35:40|432.01|429.15|432.8|429.94|432.8|429.94|432.01|429.15|0
1646238950000|2022-03-02 16:35:50|433.49|430.63|433.19|430.33|434.08|431.22|432.99|430.13|0
1646238960000|2022-03-02 16:36:00|431.61|428.75|431.81|428.95|432.01|429.15|431.61|428.75|0
1646238970000|2022-03-02 16:36:10|432.7|429.84|433.19|430.33|433.39|430.53|432.6|429.74|0
1646238980000|2022-03-02 16:36:20|433.49|430.63|433.78|430.92|433.78|430.92|433.49|430.63|0
1646238990000|2022-03-02 16:36:30|434.37|431.51|434.37|431.51|434.77|431.91|434.37|431.51|0
1646239000000|2022-03-02 16:36:40|434.17|431.31|434.67|431.81|434.96|432.1|434.17|431.31|0
1646239010000|2022-03-02 16:36:50|434.77|431.91|434.77|431.91|435.36|432.5|434.57|431.71|0
1646239020000|2022-03-02 16:37:00|434.28|431.42|435.36|432.5|435.36|432.5|434.28|431.42|0
1646239030000|2022-03-02 16:37:10|434.57|431.71|433.19|430.33|434.57|431.71|432.99|430.13|0
1646239040000|2022-03-02 16:37:20|433.58|430.72|433.88|431.02|434.17|431.31|433.39|430.53|0
1646239050000|2022-03-02 16:37:30|433.98|431.12|433.19|430.33|434.08|431.22|433.19|430.33|0
1646239060000|2022-03-02 16:37:40|433.98|431.12|432.9|430.04|433.98|431.12|432.79|429.93|0
1646239070000|2022-03-02 16:37:50|432.5|429.64|433.39|430.53|433.49|430.63|432.5|429.64|0
1646239080000|2022-03-02 16:38:00|433.98|431.12|433.78|430.92|434.17|431.31|433.78|430.92|0
1646239090000|2022-03-02 16:38:10|434.57|431.71|435.36|432.5|435.36|432.5|434.57|431.71|0
1646239100000|2022-03-02 16:38:20|435.46|432.6|434.57|431.71|435.46|432.6|434.57|431.71|0
1646239110000|2022-03-02 16:38:30|434.37|431.51|434.76|431.9|435.16|432.3|434.37|431.51|0
1646239120000|2022-03-02 16:38:40|434.17|431.31|433.58|430.72|434.17|431.31|433.19|430.33|0
1646239130000|2022-03-02 16:38:50|432.99|430.13|433.58|430.72|433.58|430.72|432.99|430.13|0
1646239140000|2022-03-02 16:39:00|433.68|430.82|433.58|430.72|433.68|430.82|432.6|429.74|0
1646239150000|2022-03-02 16:39:10|432.4|429.54|432.01|429.15|432.4|429.54|432.01|429.15|0
1646239160000|2022-03-02 16:39:20|432.2|429.34|431.22|428.36|432.2|429.34|431.22|428.36|0
1646239170000|2022-03-02 16:39:30|431.13|428.27|431.22|428.36|431.22|428.36|430.83|427.97|0
1646239180000|2022-03-02 16:39:40|431.32|428.46|432.31|429.45|432.31|429.45|431.32|428.46|0
1646239190000|2022-03-02 16:39:50|432.4|429.54|432.6|429.74|432.79|429.93|432.4|429.54|0
1646239200000|2022-03-02 16:40:00|432.79|429.93|432.99|430.13|433.29|430.43|432.79|429.93|0
1646239210000|2022-03-02 16:40:10|433.19|430.33|433.38|430.52|433.38|430.52|432.99|430.13|0
1646239220000|2022-03-02 16:40:20|433.09|430.23|432.2|429.34|433.09|430.23|432.2|429.34|0
1646239230000|2022-03-02 16:40:30|432.01|429.15|432.6|429.74|432.79|429.93|432.01|429.15|0
1646239240000|2022-03-02 16:40:40|432.2|429.34|431.61|428.75|432.2|429.34|431.52|428.66|0
1646239250000|2022-03-02 16:40:50|430.63|427.77|430.04|427.18|430.63|427.77|430.04|427.18|0
1646239260000|2022-03-02 16:41:00|430.63|427.77|430.43|427.57|430.63|427.77|430.04|427.18|0
1646239270000|2022-03-02 16:41:10|430.63|427.77|432.6|429.74|432.6|429.74|430.63|427.77|0
1646239280000|2022-03-02 16:41:20|433.19|430.33|432.99|430.13|433.38|430.52|432.99|430.13|0
1646239290000|2022-03-02 16:41:30|433.38|430.52|433.88|431.02|434.17|431.31|433.38|430.52|0
1646239300000|2022-03-02 16:41:40|434.57|431.71|434.17|431.31|434.57|431.71|434.17|431.31|0
1646239310000|2022-03-02 16:41:50|434.37|431.51|434.57|431.71|434.57|431.71|434.17|431.31|0
1646239320000|2022-03-02 16:42:00|434.37|431.51|435.55|432.69|435.55|432.69|434.37|431.51|0
1646239330000|2022-03-02 16:42:10|435.75|432.89|434.96|432.1|435.75|432.89|434.96|432.1|0
1646239340000|2022-03-02 16:42:20|434.57|431.71|435.55|432.69|435.75|432.89|434.57|431.71|0
1646239350000|2022-03-02 16:42:30|436.74|433.88|438.12|435.26|438.12|435.26|436.74|433.88|0
1646239360000|2022-03-02 16:42:40|438.32|435.46|436.74|433.88|438.32|435.46|436.74|433.88|0
1646239370000|2022-03-02 16:42:50|436.25|433.39|435.36|432.5|436.25|433.39|435.36|432.5|0
1646239380000|2022-03-02 16:43:00|434.96|432.1|436.25|433.39|436.25|433.39|434.96|432.1|0
1646239390000|2022-03-02 16:43:10|435.95|433.09|435.55|432.69|436.34|433.48|435.55|432.69|0
1646239400000|2022-03-02 16:43:20|435.36|432.5|434.67|431.81|435.36|432.5|434.67|431.81|0
1646239410000|2022-03-02 16:43:30|434.08|431.22|433.97|431.11|434.37|431.51|433.97|431.11|0
1646239420000|2022-03-02 16:43:40|434.57|431.71|434.57|431.71|434.67|431.81|434.37|431.51|0
1646239430000|2022-03-02 16:43:50|434.96|432.1|436.05|433.19|436.05|433.19|434.96|432.1|0
1646239440000|2022-03-02 16:44:00|436.54|433.68|436.94|434.08|436.94|434.08|436.54|433.68|0
1646239450000|2022-03-02 16:44:10|437.13|434.27|438.12|435.26|438.12|435.26|437.13|434.27|0
1646239460000|2022-03-02 16:44:20|438.72|435.86|439.71|436.85|439.71|436.85|438.52|435.66|0
1646239470000|2022-03-02 16:44:30|438.72|435.86|438.72|435.86|438.91|436.05|438.72|435.86|0
1646239480000|2022-03-02 16:44:40|439.11|436.25|439.11|436.25|439.11|436.25|438.72|435.86|0
1646239490000|2022-03-02 16:44:50|439.31|436.45|440.01|437.15|440.3|437.44|439.31|436.45|0
1646239500000|2022-03-02 16:45:00|440.5|437.64|439.11|436.25|440.5|437.64|439.11|436.25|0
1646239510000|2022-03-02 16:45:10|438.91|436.05|438.12|435.26|438.91|436.05|437.73|434.87|0
1646239520000|2022-03-02 16:45:20|436.93|434.07|437.33|434.47|437.73|434.87|436.93|434.07|0
1646239530000|2022-03-02 16:45:30|436.93|434.07|436.54|433.68|436.93|434.07|436.34|433.48|0
1646239540000|2022-03-02 16:45:40|436.34|433.48|435.95|433.09|436.34|433.48|435.95|433.09|0
1646239550000|2022-03-02 16:45:50|436.54|433.68|435.95|433.09|436.54|433.68|435.35|432.49|0
1646239560000|2022-03-02 16:46:00|435.75|432.89|436.54|433.68|436.54|433.68|435.75|432.89|0
1646239570000|2022-03-02 16:46:10|436.34|433.48|436.54|433.68|436.74|433.88|436.34|433.48|0
1646239580000|2022-03-02 16:46:20|436.44|433.58|437.04|434.18|437.04|434.18|436.44|433.58|0
1646239590000|2022-03-02 16:46:30|436.93|434.07|436.74|433.88|436.93|434.07|436.64|433.78|0
1646239600000|2022-03-02 16:46:40|436.64|433.78|436.14|433.28|436.74|433.88|436.14|433.28|0
1646239610000|2022-03-02 16:46:50|436.54|433.68|436.74|433.88|436.74|433.88|436.54|433.68|0
1646239620000|2022-03-02 16:47:00|436.54|433.68|436.64|433.78|436.93|434.07|436.54|433.68|0
1646239630000|2022-03-02 16:47:10|436.34|433.48|435.35|432.49|436.84|433.98|435.35|432.49|0
1646239640000|2022-03-02 16:47:20|435.16|432.3|434.17|431.31|435.16|432.3|434.17|431.31|0
1646239650000|2022-03-02 16:47:30|434.56|431.7|434.76|431.9|435.16|432.3|434.56|431.7|0
1646239660000|2022-03-02 16:47:40|434.37|431.51|434.37|431.51|434.56|431.7|434.37|431.51|0
1646239670000|2022-03-02 16:47:50|434.56|431.7|434.96|432.1|434.96|432.1|434.47|431.61|0
1646239680000|2022-03-02 16:48:00|434.86|432|434.56|431.7|435.16|432.3|434.56|431.7|0
1646239690000|2022-03-02 16:48:10|434.17|431.31|434.56|431.7|435.06|432.2|434.17|431.31|0
1646239700000|2022-03-02 16:48:20|434.76|431.9|434.76|431.9|434.96|432.1|434.76|431.9|0
1646239710000|2022-03-02 16:48:30|435.16|432.3|435.65|432.79|435.65|432.79|435.06|432.2|0
1646239720000|2022-03-02 16:48:40|436.54|433.68|437.13|434.27|437.13|434.27|436.54|433.68|0
1646239730000|2022-03-02 16:48:50|436.34|433.48|436.74|433.88|436.74|433.88|436.25|433.39|0
1646239740000|2022-03-02 16:49:00|437.13|434.27|437.92|435.06|437.92|435.06|437.13|434.27|0
1646239750000|2022-03-02 16:49:10|437.72|434.86|437.72|434.86|437.72|434.86|437.53|434.67|0
1646239760000|2022-03-02 16:49:20|437.53|434.67|438.12|435.26|438.71|435.85|437.53|434.67|0
1646239770000|2022-03-02 16:49:30|439.31|436.45|438.71|435.85|439.31|436.45|438.71|435.85|0
1646239780000|2022-03-02 16:49:40|437.72|434.86|438.32|435.46|438.32|435.46|437.72|434.86|0
1646239790000|2022-03-02 16:49:50|438.52|435.66|438.82|435.96|439.11|436.25|438.52|435.66|0
1646239800000|2022-03-02 16:50:00|438.91|436.05|439.51|436.65|439.51|436.65|437.72|434.86|0
1646239810000|2022-03-02 16:50:10|439.71|436.85|438.32|435.46|439.71|436.85|438.32|435.46|0
1646239820000|2022-03-02 16:50:20|438.12|435.26|439.31|436.45|439.31|436.45|438.12|435.26|0
1646239830000|2022-03-02 16:50:30|439.51|436.65|438.52|435.66|439.51|436.65|438.52|435.66|0
1646239840000|2022-03-02 16:50:40|438.32|435.46|437.33|434.47|438.32|435.46|437.33|434.47|0
1646239850000|2022-03-02 16:50:50|437.04|434.18|436.54|433.68|437.04|434.18|436.54|433.68|0
1646239860000|2022-03-02 16:51:00|436.73|433.87|436.34|433.48|436.93|434.07|436.34|433.48|0
1646239870000|2022-03-02 16:51:10|436.44|433.58|436.14|433.28|436.54|433.68|435.94|433.08|0
1646239880000|2022-03-02 16:51:20|436.05|433.19|436.05|433.19|436.24|433.38|436.05|433.19|0
1646239890000|2022-03-02 16:51:30|435.94|433.08|436.34|433.48|436.54|433.68|435.94|433.08|0
1646239900000|2022-03-02 16:51:40|436.73|433.87|436.73|433.87|436.73|433.87|436.14|433.28|0
1646239910000|2022-03-02 16:51:50|436.93|434.07|437.53|434.67|437.53|434.67|436.93|434.07|0
1646239920000|2022-03-02 16:52:00|437.43|434.57|437.63|434.77|437.83|434.97|437.43|434.57|0
1646239930000|2022-03-02 16:52:10|437.72|434.86|436.73|433.87|437.92|435.06|436.73|433.87|0
1646239940000|2022-03-02 16:52:20|437.13|434.27|436.05|433.19|437.43|434.57|436.05|433.19|0
1646239950000|2022-03-02 16:52:30|435.94|433.08|436.73|433.87|436.73|433.87|435.94|433.08|0
1646239960000|2022-03-02 16:52:40|436.64|433.78|435.94|433.08|436.64|433.78|435.94|433.08|0
1646239970000|2022-03-02 16:52:50|436.14|433.28|436.44|433.58|436.44|433.58|436.14|433.28|0
1646239980000|2022-03-02 16:53:00|436.24|433.38|435.55|432.69|436.24|433.38|435.15|432.29|0
1646239990000|2022-03-02 16:53:10|434.76|431.9|435.75|432.89|435.75|432.89|434.76|431.9|0
1646240000000|2022-03-02 16:53:20|435.94|433.08|436.73|433.87|436.93|434.07|435.94|433.08|0
1646240010000|2022-03-02 16:53:30|436.84|433.98|436.34|433.48|436.84|433.98|435.94|433.08|0
1646240020000|2022-03-02 16:53:40|435.94|433.08|435.55|432.69|435.94|433.08|435.15|432.29|0
1646240030000|2022-03-02 16:53:50|434.96|432.1|435.75|432.89|435.75|432.89|434.96|432.1|0
1646240040000|2022-03-02 16:54:00|436.54|433.68|437.13|434.27|437.43|434.57|436.54|433.68|0
1646240050000|2022-03-02 16:54:10|437.72|434.86|438.32|435.46|438.51|435.65|437.52|434.66|0
1646240060000|2022-03-02 16:54:20|437.72|434.86|437.52|434.66|437.72|434.86|437.52|434.66|0
1646240070000|2022-03-02 16:54:30|437.23|434.37|437.13|434.27|437.33|434.47|437.13|434.27|0
1646240080000|2022-03-02 16:54:40|436.64|433.78|436.93|434.07|437.13|434.27|436.64|433.78|0
1646240090000|2022-03-02 16:54:50|437.52|434.66|437.92|435.06|437.92|435.06|437.33|434.47|0
1646240100000|2022-03-02 16:55:00|438.02|435.16|436.73|433.87|438.02|435.16|436.73|433.87|0
1646240110000|2022-03-02 16:55:10|436.64|433.78|436.54|433.68|437.03|434.17|436.54|433.68|0
1646240120000|2022-03-02 16:55:20|436.73|433.87|436.34|433.48|436.73|433.87|436.34|433.48|0
1646240130000|2022-03-02 16:55:30|435.35|432.49|434.66|431.8|435.35|432.49|434.66|431.8|0
1646240140000|2022-03-02 16:55:40|435.15|432.29|435.15|432.29|435.55|432.69|435.15|432.29|0
1646240150000|2022-03-02 16:55:50|434.96|432.1|434.17|431.31|434.96|432.1|433.77|430.91|0
1646240160000|2022-03-02 16:56:00|434.56|431.7|436.14|433.28|436.14|433.28|434.56|431.7|0
1646240170000|2022-03-02 16:56:10|436.34|433.48|437.52|434.66|437.52|434.66|436.34|433.48|0
1646240180000|2022-03-02 16:56:20|438.02|435.16|438.32|435.46|438.32|435.46|437.72|434.86|0
1646240190000|2022-03-02 16:56:30|437.03|434.17|436.53|433.67|437.33|434.47|436.53|433.67|0
1646240200000|2022-03-02 16:56:40|436.93|434.07|435.74|432.88|436.93|434.07|435.74|432.88|0
1646240210000|2022-03-02 16:56:50|435.94|433.08|435.35|432.49|435.94|433.08|435.35|432.49|0
1646240220000|2022-03-02 16:57:00|435.15|432.29|434.56|431.7|435.15|432.29|434.56|431.7|0
1646240230000|2022-03-02 16:57:10|434.36|431.5|434.17|431.31|434.36|431.5|434.17|431.31|0
1646240240000|2022-03-02 16:57:20|434.36|431.5|434.56|431.7|434.56|431.7|434.36|431.5|0
1646240250000|2022-03-02 16:57:30|434.07|431.21|434.36|431.5|434.36|431.5|434.07|431.21|0
1646240260000|2022-03-02 16:57:40|433.77|430.91|434.36|431.5|434.36|431.5|433.77|430.91|0
1646240270000|2022-03-02 16:57:50|434.56|431.7|434.76|431.9|434.86|432|434.36|431.5|0
1646240280000|2022-03-02 16:58:00|434.56|431.7|433.57|430.71|434.56|431.7|433.57|430.71|0
1646240290000|2022-03-02 16:58:10|433.77|430.91|433.38|430.52|433.77|430.91|433.38|430.52|0
1646240300000|2022-03-02 16:58:20|433.18|430.32|433.57|430.71|433.77|430.91|433.18|430.32|0
1646240310000|2022-03-02 16:58:30|433.97|431.11|435.55|432.69|435.55|432.69|433.97|431.11|0
1646240320000|2022-03-02 16:58:40|435.74|432.88|435.74|432.88|436.34|433.48|435.74|432.88|0
1646240330000|2022-03-02 16:58:50|435.45|432.59|435.35|432.49|435.45|432.59|435.35|432.49|0
1646240340000|2022-03-02 16:59:00|435.74|432.88|435.15|432.29|435.74|432.88|435.15|432.29|0
1646240350000|2022-03-02 16:59:10|435.55|432.69|435.35|432.49|435.65|432.79|435.15|432.29|0
1646240360000|2022-03-02 16:59:20|434.95|432.09|433.97|431.11|434.95|432.09|433.97|431.11|0
1646240370000|2022-03-02 16:59:30|434.36|431.5|434.16|431.3|434.36|431.5|433.97|431.11|0
1646240380000|2022-03-02 16:59:40|434.07|431.21|434.76|431.9|434.76|431.9|434.07|431.21|0
1646240390000|2022-03-02 16:59:50|434.46|431.6|433.57|430.71|434.46|431.6|433.57|430.71|0
1646240400000|2022-03-02 17:00:00|433.97|431.11|435.15|432.29|435.15|432.29|433.77|430.91|0
1646240410000|2022-03-02 17:00:10|435.74|432.88|435.45|432.59|435.74|432.88|435.45|432.59|0
1646240420000|2022-03-02 17:00:20|435.74|432.88|435.94|433.08|435.94|433.08|435.74|432.88|0
1646240430000|2022-03-02 17:00:30|434.95|432.09|433.97|431.11|434.95|432.09|433.97|431.11|0
1646240440000|2022-03-02 17:00:40|434.16|431.3|434.16|431.3|434.16|431.3|433.68|430.82|0
1646240450000|2022-03-02 17:00:50|434.07|431.21|434.36|431.5|434.36|431.5|434.07|431.21|0
1646240460000|2022-03-02 17:01:00|434.16|431.3|434.76|431.9|434.76|431.9|434.16|431.3|0
1646240470000|2022-03-02 17:01:10|435.15|432.29|435.35|432.49|435.35|432.49|435.15|432.29|0
1646240480000|2022-03-02 17:01:20|435.94|433.08|435.35|432.49|435.94|433.08|434.95|432.09|0
1646240490000|2022-03-02 17:01:30|434.95|432.09|434.27|431.41|435.15|432.29|434.27|431.41|0
1646240500000|2022-03-02 17:01:40|433.97|431.11|434.36|431.5|434.36|431.5|433.97|431.11|0
1646240510000|2022-03-02 17:01:50|434.66|431.8|433.57|430.71|434.66|431.8|433.57|430.71|0
1646240520000|2022-03-02 17:02:00|432.78|429.92|432.78|429.92|432.78|429.92|432.78|429.92|0
1646240530000|2022-03-02 17:02:10|433.28|430.42|432.78|429.92|433.28|430.42|432.78|429.92|0
1646240540000|2022-03-02 17:02:20|432.59|429.73|431.8|428.94|432.59|429.73|431.8|428.94|0
1646240550000|2022-03-02 17:02:30|432|429.14|431.21|428.35|432|429.14|431.21|428.35|0
1646240560000|2022-03-02 17:02:40|431.41|428.55|431.41|428.55|431.41|428.55|431.41|428.55|0
1646240570000|2022-03-02 17:02:50|431.6|428.74|431.6|428.74|431.6|428.74|431.41|428.55|0
1646240580000|2022-03-02 17:03:00|431.8|428.94|432.69|429.83|433.28|430.42|431.8|428.94|0
1646240590000|2022-03-02 17:03:10|432.78|429.92|432.39|429.53|433.18|430.32|432.39|429.53|0
1646240600000|2022-03-02 17:03:20|432.19|429.33|432.19|429.33|432.19|429.33|431.6|428.74|0
1646240610000|2022-03-02 17:03:30|431.8|428.94|432|429.14|432|429.14|431.8|428.94|0
1646240620000|2022-03-02 17:03:40|431.8|428.94|432.49|429.63|432.49|429.63|431.8|428.94|0
1646240630000|2022-03-02 17:03:50|432.39|429.53|431.41|428.55|432.39|429.53|431.41|428.55|0
1646240640000|2022-03-02 17:04:00|431.21|428.35|431.41|428.55|431.41|428.55|431.21|428.35|0
1646240650000|2022-03-02 17:04:10|431.6|428.74|431.71|428.85|431.8|428.94|431.6|428.74|0
1646240660000|2022-03-02 17:04:20|432.19|429.33|432.39|429.53|432.39|429.53|432.19|429.33|0
1646240670000|2022-03-02 17:04:30|432|429.14|432.39|429.53|432.39|429.53|431.8|428.94|0
1646240680000|2022-03-02 17:04:40|432.59|429.73|432.39|429.53|432.59|429.73|432.39|429.53|0
1646240690000|2022-03-02 17:04:50|432.49|429.63|433.57|430.71|433.57|430.71|432.49|429.63|0
1646240700000|2022-03-02 17:05:00|434.95|432.09|437.12|434.26|437.12|434.26|434.46|431.6|0
1646240710000|2022-03-02 17:05:10|436.53|433.67|436.33|433.47|436.53|433.67|436.33|433.47|0
1646240720000|2022-03-02 17:05:20|436.93|434.07|436.93|434.07|437.03|434.17|436.93|434.07|0
1646240730000|2022-03-02 17:05:30|436.73|433.87|438.11|435.25|438.11|435.25|436.73|433.87|0
1646240740000|2022-03-02 17:05:40|438.31|435.45|438.51|435.65|438.51|435.65|437.92|435.06|0
1646240750000|2022-03-02 17:05:50|438.11|435.25|437.23|434.37|438.11|435.25|437.23|434.37|0
1646240760000|2022-03-02 17:06:00|436.53|433.67|435.35|432.49|436.53|433.67|435.35|432.49|0
1646240770000|2022-03-02 17:06:10|435.54|432.68|435.54|432.68|435.74|432.88|435.54|432.68|0
1646240780000|2022-03-02 17:06:20|434.95|432.09|434.75|431.89|435.25|432.39|434.75|431.89|0
1646240790000|2022-03-02 17:06:30|435.15|432.29|434.75|431.89|435.15|432.29|434.75|431.89|0
1646240800000|2022-03-02 17:06:40|435.54|432.68|435.05|432.19|435.54|432.68|435.05|432.19|0
1646240810000|2022-03-02 17:06:50|434.75|431.89|433.96|431.1|434.75|431.89|433.77|430.91|0
1646240820000|2022-03-02 17:07:00|434.36|431.5|434.86|432|434.86|432|433.96|431.1|0
1646240830000|2022-03-02 17:07:10|435.15|432.29|435.05|432.19|435.54|432.68|435.05|432.19|0
1646240840000|2022-03-02 17:07:20|435.15|432.29|435.35|432.49|435.54|432.68|435.15|432.29|0
1646240850000|2022-03-02 17:07:30|435.25|432.39|435.94|433.08|435.94|433.08|434.75|431.89|0
1646240860000|2022-03-02 17:07:40|435.74|432.88|434.66|431.8|435.74|432.88|434.66|431.8|0
1646240870000|2022-03-02 17:07:50|433.77|430.91|434.95|432.09|434.95|432.09|433.77|430.91|0
1646240880000|2022-03-02 17:08:00|434.86|432|433.77|430.91|434.86|432|433.77|430.91|0
1646240890000|2022-03-02 17:08:10|433.96|431.1|433.87|431.01|433.96|431.1|433.67|430.81|0
1646240900000|2022-03-02 17:08:20|434.26|431.4|434.16|431.3|434.26|431.4|434.07|431.21|0
1646240910000|2022-03-02 17:08:30|433.96|431.1|433.37|430.51|434.16|431.3|433.37|430.51|0
1646240920000|2022-03-02 17:08:40|433.28|430.42|432.88|430.02|433.28|430.42|432.58|429.72|0
1646240930000|2022-03-02 17:08:50|432.78|429.92|432.78|429.92|432.78|429.92|432.58|429.72|0
1646240940000|2022-03-02 17:09:00|432.58|429.72|432.19|429.33|432.69|429.83|432.19|429.33|0
1646240950000|2022-03-02 17:09:10|431.99|429.13|431.8|428.94|432.19|429.33|431.8|428.94|0
1646240960000|2022-03-02 17:09:20|431.6|428.74|432.19|429.33|432.19|429.33|431.6|428.74|0
1646240970000|2022-03-02 17:09:30|432.1|429.24|431.8|428.94|432.1|429.24|431.8|428.94|0
1646240980000|2022-03-02 17:09:40|432.19|429.33|432.58|429.72|432.58|429.72|432.19|429.33|0
1646240990000|2022-03-02 17:09:50|432.39|429.53|432.39|429.53|432.39|429.53|431.99|429.13|0
1646241000000|2022-03-02 17:10:00|431.99|429.13|432.19|429.33|432.19|429.33|431.99|429.13|0
1646241010000|2022-03-02 17:10:10|431.4|428.54|431.4|428.54|431.6|428.74|431.4|428.54|0
1646241020000|2022-03-02 17:10:20|431.6|428.74|431.6|428.74|431.6|428.74|431.4|428.54|0
1646241030000|2022-03-02 17:10:30|431.7|428.84|431.99|429.13|431.99|429.13|431.7|428.84|0
1646241040000|2022-03-02 17:10:40|431.8|428.94|431.99|429.13|431.99|429.13|431.7|428.84|0
1646241050000|2022-03-02 17:10:50|431.7|428.84|431.4|428.54|431.7|428.84|431.4|428.54|0
1646241060000|2022-03-02 17:11:00|430.03|427.17|430.62|427.76|430.62|427.76|430.03|427.17|0
1646241070000|2022-03-02 17:11:10|430.03|427.17|430.62|427.76|430.62|427.76|430.03|427.17|0
1646241080000|2022-03-02 17:11:20|427.28|424.42|428.07|425.21|428.07|425.21|427.09|424.23|0
1646241090000|2022-03-02 17:11:30|428.46|425.6|428.07|425.21|428.46|425.6|427.09|424.23|0
1646241100000|2022-03-02 17:11:40|427.87|425.01|426.89|424.03|427.87|425.01|426.89|424.03|0
1646241110000|2022-03-02 17:11:50|430.03|427.17|430.13|427.27|430.13|427.27|429.93|427.07|0
1646241120000|2022-03-02 17:12:00|430.72|427.86|430.81|427.95|430.81|427.95|430.22|427.36|0
1646241130000|2022-03-02 17:12:10|431.21|428.35|432.29|429.43|432.39|429.53|431.21|428.35|0
1646241140000|2022-03-02 17:12:20|431.8|428.94|431.99|429.13|432.19|429.33|431.8|428.94|0
1646241150000|2022-03-02 17:12:30|431.6|428.74|431.21|428.35|431.6|428.74|431.21|428.35|0
1646241160000|2022-03-02 17:12:40|431.51|428.65|431.8|428.94|432.19|429.33|431.51|428.65|0
1646241170000|2022-03-02 17:12:50|431.4|428.54|431.4|428.54|431.4|428.54|431.01|428.15|0
1646241180000|2022-03-02 17:13:00|431.21|428.35|430.22|427.36|431.21|428.35|430.13|427.27|0
1646241190000|2022-03-02 17:13:10|430.03|427.17|430.03|427.17|430.42|427.56|430.03|427.17|0
1646241200000|2022-03-02 17:13:20|429.64|426.78|429.64|426.78|430.03|427.17|429.64|426.78|0
1646241210000|2022-03-02 17:13:30|430.03|427.17|430.03|427.17|430.22|427.36|430.03|427.17|0
1646241220000|2022-03-02 17:13:40|429.83|426.97|429.83|426.97|429.83|426.97|429.64|426.78|0
1646241230000|2022-03-02 17:13:50|430.03|427.17|430.22|427.36|430.33|427.47|430.03|427.17|0
1646241240000|2022-03-02 17:14:00|429.54|426.68|429.74|426.88|429.74|426.88|429.34|426.48|0
1646241250000|2022-03-02 17:14:10|429.93|427.07|429.34|426.48|430.13|427.27|429.34|426.48|0
1646241260000|2022-03-02 17:14:20|429.54|426.68|429.24|426.38|429.54|426.68|429.24|426.38|0
1646241270000|2022-03-02 17:14:30|429.54|426.68|429.63|426.77|429.63|426.77|429.54|426.68|0
1646241280000|2022-03-02 17:14:40|430.13|427.27|429.54|426.68|430.22|427.36|429.54|426.68|0
1646241290000|2022-03-02 17:14:50|429.44|426.58|430.03|427.17|430.03|427.17|429.44|426.58|0
1646241300000|2022-03-02 17:15:00|429.83|426.97|429.44|426.58|429.83|426.97|429.34|426.48|0
1646241310000|2022-03-02 17:15:10|429.63|426.77|429.44|426.58|429.83|426.97|429.44|426.58|0
1646241320000|2022-03-02 17:15:20|429.63|426.77|431.21|428.35|431.21|428.35|429.63|426.77|0
1646241330000|2022-03-02 17:15:30|431.01|428.15|431.6|428.74|431.6|428.74|431.01|428.15|0
1646241340000|2022-03-02 17:15:40|430.22|427.36|429.83|426.97|430.22|427.36|429.63|426.77|0
1646241350000|2022-03-02 17:15:50|430.03|427.17|429.44|426.58|430.03|427.17|429.44|426.58|0
1646241360000|2022-03-02 17:16:00|429.24|426.38|429.44|426.58|429.44|426.58|428.85|425.99|0
1646241370000|2022-03-02 17:16:10|428.65|425.79|428.56|425.7|429.24|426.38|428.56|425.7|0
1646241380000|2022-03-02 17:16:20|428.85|425.99|428.26|425.4|428.85|425.99|428.26|425.4|0
1646241390000|2022-03-02 17:16:30|428.17|425.31|427.78|424.92|428.17|425.31|427.78|424.92|0
1646241400000|2022-03-02 17:16:40|427.67|424.81|427.67|424.81|427.87|425.01|427.67|424.81|0
1646241410000|2022-03-02 17:16:50|428.07|425.21|428.46|425.6|428.46|425.6|428.07|425.21|0
1646241420000|2022-03-02 17:17:00|428.26|425.4|429.44|426.58|429.44|426.58|428.26|425.4|0
1646241430000|2022-03-02 17:17:10|429.24|426.38|429.63|426.77|429.63|426.77|429.24|426.38|0
1646241440000|2022-03-02 17:17:20|428.95|426.09|428.95|426.09|429.24|426.38|428.95|426.09|0
1646241450000|2022-03-02 17:17:30|429.74|426.88|430.13|427.27|430.13|427.27|429.74|426.88|0
1646241460000|2022-03-02 17:17:40|430.03|427.17|430.03|427.17|430.03|427.17|429.83|426.97|0
1646241470000|2022-03-02 17:17:50|430.62|427.76|430.42|427.56|430.81|427.95|430.42|427.56|0
1646241480000|2022-03-02 17:18:00|430.72|427.86|430.81|427.95|431.2|428.34|430.61|427.75|0
1646241490000|2022-03-02 17:18:10|430.61|427.75|429.83|426.97|430.61|427.75|429.83|426.97|0
1646241500000|2022-03-02 17:18:20|429.44|426.58|429.24|426.38|429.44|426.58|429.24|426.38|0
1646241510000|2022-03-02 17:18:30|429.63|426.77|429.83|426.97|429.83|426.97|429.63|426.77|0
1646241520000|2022-03-02 17:18:40|429.44|426.58|429.44|426.58|429.44|426.58|429.24|426.38|0
1646241530000|2022-03-02 17:18:50|429.24|426.38|429.24|426.38|429.24|426.38|429.04|426.18|0
1646241540000|2022-03-02 17:19:00|429.04|426.18|428.85|425.99|429.04|426.18|428.85|425.99|0
1646241550000|2022-03-02 17:19:10|429.24|426.38|428.85|425.99|429.24|426.38|428.46|425.6|0
1646241560000|2022-03-02 17:19:20|428.56|425.7|429.44|426.58|429.44|426.58|428.56|425.7|0
1646241570000|2022-03-02 17:19:30|429.63|426.77|429.73|426.87|429.83|426.97|429.63|426.77|0
1646241580000|2022-03-02 17:19:40|429.83|426.97|429.15|426.29|429.83|426.97|429.15|426.29|0
1646241590000|2022-03-02 17:19:50|429.04|426.18|429.44|426.58|429.63|426.77|429.04|426.18|0
1646241600000|2022-03-02 17:20:00|430.03|427.17|429.83|426.97|430.42|427.56|429.83|426.97|0
1646241610000|2022-03-02 17:20:10|429.24|426.38|429.04|426.18|429.24|426.38|429.04|426.18|0
1646241620000|2022-03-02 17:20:20|429.63|426.77|430.22|427.36|430.22|427.36|429.63|426.77|0
1646241630000|2022-03-02 17:20:30|430.13|427.27|429.83|426.97|430.22|427.36|429.83|426.97|0
1646241640000|2022-03-02 17:20:40|429.44|426.58|430.22|427.36|430.22|427.36|429.44|426.58|0
1646241650000|2022-03-02 17:20:50|430.02|427.16|430.22|427.36|430.42|427.56|430.02|427.16|0
1646241660000|2022-03-02 17:21:00|430.42|427.56|429.93|427.07|430.61|427.75|429.93|427.07|0
1646241670000|2022-03-02 17:21:10|430.02|427.16|429.63|426.77|430.61|427.75|429.63|426.77|0
1646241680000|2022-03-02 17:21:20|429.54|426.68|430.42|427.56|430.42|427.56|429.54|426.68|0
1646241690000|2022-03-02 17:21:30|430.22|427.36|429.73|426.87|430.22|427.36|429.73|426.87|0
1646241700000|2022-03-02 17:21:40|429.63|426.77|430.02|427.16|430.02|427.16|429.63|426.77|0
1646241710000|2022-03-02 17:21:50|430.61|427.75|430.22|427.36|430.61|427.75|430.02|427.16|0
1646241720000|2022-03-02 17:22:00|430.02|427.16|430.02|427.16|430.02|427.16|429.83|426.97|0
1646241730000|2022-03-02 17:22:10|429.93|427.07|430.61|427.75|430.61|427.75|429.83|426.97|0
1646241740000|2022-03-02 17:22:20|430.42|427.56|430.22|427.36|430.81|427.95|430.22|427.36|0
1646241750000|2022-03-02 17:22:30|429.63|426.77|429.44|426.58|429.83|426.97|429.44|426.58|0
1646241760000|2022-03-02 17:22:40|430.61|427.75|430.42|427.56|430.61|427.75|430.42|427.56|0
1646241770000|2022-03-02 17:22:50|430.22|427.36|429.63|426.77|430.22|427.36|429.63|426.77|0
1646241780000|2022-03-02 17:23:00|429.44|426.58|430.81|427.95|430.81|427.95|429.44|426.58|0
1646241790000|2022-03-02 17:23:10|430.61|427.75|431.01|428.15|431.01|428.15|430.02|427.16|0
1646241800000|2022-03-02 17:23:20|430.61|427.75|431.01|428.15|431.01|428.15|430.61|427.75|0
1646241810000|2022-03-02 17:23:30|431.79|428.93|431.5|428.64|431.79|428.93|431.4|428.54|0
1646241820000|2022-03-02 17:23:40|431.6|428.74|431.2|428.34|431.79|428.93|431.2|428.34|0
1646241830000|2022-03-02 17:23:50|431.4|428.54|431.6|428.74|431.6|428.74|431.4|428.54|0
1646241840000|2022-03-02 17:24:00|431.01|428.15|432.97|430.11|432.97|430.11|431.01|428.15|0
1646241850000|2022-03-02 17:24:10|432.78|429.92|432.58|429.72|432.78|429.92|432.58|429.72|0
1646241860000|2022-03-02 17:24:20|432.29|429.43|432.97|430.11|432.97|430.11|432.29|429.43|0
1646241870000|2022-03-02 17:24:30|433.27|430.41|433.47|430.61|433.56|430.7|433.27|430.41|0
1646241880000|2022-03-02 17:24:40|433.76|430.9|433.56|430.7|433.76|430.9|433.56|430.7|0
1646241890000|2022-03-02 17:24:50|432.79|429.93|432.59|429.73|432.79|429.93|432.59|429.73|0
1646241900000|2022-03-02 17:25:00|433.08|430.22|431.7|428.84|433.08|430.22|431.7|428.84|0
1646241910000|2022-03-02 17:25:10|432.09|429.23|432.79|429.93|432.79|429.93|432.09|429.23|0
1646241920000|2022-03-02 17:25:20|433.08|430.22|433.44|430.58|433.44|430.58|432.65|429.79|0
1646241930000|2022-03-02 17:25:30|433.83|430.97|433.36|430.5|433.83|430.97|433.36|430.5|0
1646241940000|2022-03-02 17:25:40|433.75|430.89|433.06|430.2|433.75|430.89|432.96|430.1|0
1646241950000|2022-03-02 17:25:50|432.87|430.01|432.96|430.1|432.96|430.1|432.76|429.9|0
1646241960000|2022-03-02 17:26:00|433.95|431.09|434.54|431.68|434.54|431.68|433.95|431.09|0
1646241970000|2022-03-02 17:26:10|435.24|432.38|436.04|433.18|436.04|433.18|435.24|432.38|0
1646241980000|2022-03-02 17:26:20|436.14|433.28|435.74|432.88|436.24|433.38|435.74|432.88|0
1646241990000|2022-03-02 17:26:30|436.14|433.28|437.03|434.17|437.13|434.27|436.14|433.28|0
1646242000000|2022-03-02 17:26:40|436.93|434.07|437.13|434.27|437.32|434.46|436.93|434.07|0
1646242010000|2022-03-02 17:26:50|436.53|433.67|435.54|432.68|436.53|433.67|435.54|432.68|0
1646242020000|2022-03-02 17:27:00|435.25|432.39|434.95|432.09|435.25|432.39|434.95|432.09|0
1646242030000|2022-03-02 17:27:10|434.75|431.89|433.96|431.1|434.85|431.99|433.96|431.1|0
1646242040000|2022-03-02 17:27:20|433.76|430.9|433.96|431.1|433.96|431.1|433.57|430.71|0
1646242050000|2022-03-02 17:27:30|434.06|431.2|433.57|430.71|434.16|431.3|433.57|430.71|0
1646242060000|2022-03-02 17:27:40|433.76|430.9|434.06|431.2|434.06|431.2|433.76|430.9|0
1646242070000|2022-03-02 17:27:50|433.76|430.9|433.76|430.9|433.96|431.1|433.76|430.9|0
1646242080000|2022-03-02 17:28:00|433.87|431.01|433.47|430.61|433.87|431.01|433.47|430.61|0
1646242090000|2022-03-02 17:28:10|433.57|430.71|433.37|430.51|433.57|430.71|433.37|430.51|0
1646242100000|2022-03-02 17:28:20|432.58|429.72|433.17|430.31|433.17|430.31|432.58|429.72|0
1646242110000|2022-03-02 17:28:30|432.38|429.52|431.79|428.93|432.38|429.52|431.79|428.93|0
1646242120000|2022-03-02 17:28:40|431.4|428.54|431.2|428.34|431.4|428.54|431.2|428.34|0
1646242130000|2022-03-02 17:28:50|431.3|428.44|431.6|428.74|431.6|428.74|431.2|428.34|0
1646242140000|2022-03-02 17:29:00|431.5|428.64|431.2|428.34|431.5|428.64|431|428.14|0
1646242150000|2022-03-02 17:29:10|431.3|428.44|430.61|427.75|431.4|428.54|430.61|427.75|0
1646242160000|2022-03-02 17:29:20|430.22|427.36|430.22|427.36|430.41|427.55|430.22|427.36|0
1646242170000|2022-03-02 17:29:30|430.41|427.55|430.32|427.46|430.41|427.55|430.22|427.36|0
1646242180000|2022-03-02 17:29:40|430.22|427.36|430.41|427.55|430.61|427.75|430.02|427.16|0
1646242190000|2022-03-02 17:29:50|430.81|427.95|430.81|427.95|431|428.14|430.41|427.55|0
1646242200000|2022-03-02 17:30:00|430.41|427.55|431.3|428.44|431.3|428.44|430.22|427.36|0
1646242210000|2022-03-02 17:30:10|430.61|427.75|431.4|428.54|431.4|428.54|430.61|427.75|0
1646242220000|2022-03-02 17:30:20|431.59|428.73|430.91|428.05|431.59|428.73|430.91|428.05|0
1646242230000|2022-03-02 17:30:30|430.61|427.75|430.12|427.26|430.61|427.75|430.12|427.26|0
1646242240000|2022-03-02 17:30:40|429.43|426.57|430.41|427.55|430.41|427.55|429.43|426.57|0
1646242250000|2022-03-02 17:30:50|430.52|427.66|430.41|427.55|430.61|427.75|430.32|427.46|0
1646242260000|2022-03-02 17:31:00|429.82|426.96|430.02|427.16|430.02|427.16|429.63|426.77|0
1646242270000|2022-03-02 17:31:10|429.63|426.77|429.23|426.37|429.63|426.77|429.04|426.18|0
1646242280000|2022-03-02 17:31:20|429.04|426.18|429.23|426.37|429.23|426.37|428.65|425.79|0
1646242290000|2022-03-02 17:31:30|428.84|425.98|428.45|425.59|428.84|425.98|428.25|425.39|0
1646242300000|2022-03-02 17:31:40|428.94|426.08|429.23|426.37|429.23|426.37|428.94|426.08|0
1646242310000|2022-03-02 17:31:50|429.04|426.18|429.43|426.57|429.43|426.57|429.04|426.18|0
1646242320000|2022-03-02 17:32:00|429.14|426.28|429.43|426.57|429.63|426.77|429.14|426.28|0
1646242330000|2022-03-02 17:32:10|429.82|426.96|430.41|427.55|430.61|427.75|429.82|426.96|0
1646242340000|2022-03-02 17:32:20|430.61|427.75|430.41|427.55|430.61|427.75|430.41|427.55|0
1646242350000|2022-03-02 17:32:30|430.61|427.75|430.61|427.75|430.81|427.95|430.61|427.75|0
1646242360000|2022-03-02 17:32:40|430.41|427.55|429.53|426.67|430.41|427.55|429.53|426.67|0
1646242370000|2022-03-02 17:32:50|429.63|426.77|428.84|425.98|429.63|426.77|428.84|425.98|0
1646242380000|2022-03-02 17:33:00|429.04|426.18|428.25|425.39|429.04|426.18|428.25|425.39|0
1646242390000|2022-03-02 17:33:10|428.16|425.3|428.55|425.69|428.64|425.78|428.16|425.3|0
1646242400000|2022-03-02 17:33:20|428.45|425.59|428.45|425.59|428.45|425.59|428.25|425.39|0
1646242410000|2022-03-02 17:33:30|428.55|425.69|428.64|425.78|428.64|425.78|428.45|425.59|0
1646242420000|2022-03-02 17:33:40|428.45|425.59|428.45|425.59|428.64|425.78|428.45|425.59|0
1646242430000|2022-03-02 17:33:50|428.06|425.2|428.06|425.2|428.06|425.2|427.86|425|0
1646242440000|2022-03-02 17:34:00|427.47|424.61|427.86|425|427.86|425|427.47|424.61|0
1646242450000|2022-03-02 17:34:10|428.06|425.2|428.06|425.2|428.06|425.2|427.66|424.8|0
1646242460000|2022-03-02 17:34:20|427.86|425|427.86|425|428.06|425.2|427.86|425|0
1646242470000|2022-03-02 17:34:30|427.96|425.1|427.47|424.61|427.96|425.1|427.47|424.61|0
1646242480000|2022-03-02 17:34:40|427.66|424.8|428.25|425.39|428.25|425.39|427.66|424.8|0
1646242490000|2022-03-02 17:34:50|428.16|425.3|428.06|425.2|428.16|425.3|427.86|425|0
1646242500000|2022-03-02 17:35:00|428.35|425.49|428.35|425.49|428.84|425.98|428.35|425.49|0
1646242510000|2022-03-02 17:35:10|428.64|425.78|429.43|426.57|429.43|426.57|428.64|425.78|0
1646242520000|2022-03-02 17:35:20|428.84|425.98|428.64|425.78|428.84|425.98|428.64|425.78|0
1646242530000|2022-03-02 17:35:30|428.84|425.98|428.25|425.39|428.84|425.98|428.25|425.39|0
1646242540000|2022-03-02 17:35:40|428.55|425.69|428.45|425.59|428.84|425.98|428.45|425.59|0
1646242550000|2022-03-02 17:35:50|428.64|425.78|430.21|427.35|430.21|427.35|428.64|425.78|0
1646242560000|2022-03-02 17:36:00|430.41|427.55|430.41|427.55|430.41|427.55|430.21|427.35|0
1646242570000|2022-03-02 17:36:10|430.51|427.65|429.43|426.57|430.51|427.65|429.43|426.57|0
1646242580000|2022-03-02 17:36:20|429.23|426.37|429.43|426.57|429.43|426.57|428.94|426.08|0
1646242590000|2022-03-02 17:36:30|429.53|426.67|429.04|426.18|429.73|426.87|429.04|426.18|0
1646242600000|2022-03-02 17:36:40|428.55|425.69|428.35|425.49|428.55|425.69|428.35|425.49|0
1646242610000|2022-03-02 17:36:50|427.66|424.8|426.98|424.12|427.66|424.8|426.98|424.12|0
1646242620000|2022-03-02 17:37:00|427.27|424.41|427.27|424.41|427.76|424.9|427.27|424.41|0
1646242630000|2022-03-02 17:37:10|427.37|424.51|427.07|424.21|427.37|424.51|427.07|424.21|0
1646242640000|2022-03-02 17:37:20|427.47|424.61|428.35|425.49|428.35|425.49|427.47|424.61|0
1646242650000|2022-03-02 17:37:30|428.45|425.59|428.35|425.49|428.84|425.98|428.35|425.49|0
1646242660000|2022-03-02 17:37:40|428.45|425.59|428.05|425.19|429.04|426.18|428.05|425.19|0
1646242670000|2022-03-02 17:37:50|427.76|424.9|427.47|424.61|427.86|425|427.47|424.61|0
1646242680000|2022-03-02 17:38:00|427.86|425|428.25|425.39|428.45|425.59|427.86|425|0
1646242690000|2022-03-02 17:38:10|428.05|425.19|428.25|425.39|428.45|425.59|428.05|425.19|0
1646242700000|2022-03-02 17:38:20|428.45|425.59|427.37|424.51|428.45|425.59|427.37|424.51|0
1646242710000|2022-03-02 17:38:30|428.05|425.19|427.27|424.41|428.16|425.3|427.27|424.41|0
1646242720000|2022-03-02 17:38:40|426.98|424.12|427.07|424.21|427.47|424.61|426.98|424.12|0
1646242730000|2022-03-02 17:38:50|427.47|424.61|427.76|424.9|427.76|424.9|427.27|424.41|0
1646242740000|2022-03-02 17:39:00|427.57|424.71|426.88|424.02|427.57|424.71|426.88|424.02|0
1646242750000|2022-03-02 17:39:10|426.68|423.82|426.29|423.43|426.68|423.82|426|423.14|0
1646242760000|2022-03-02 17:39:20|426.49|423.63|426.59|423.73|426.59|423.73|426.09|423.23|0
1646242770000|2022-03-02 17:39:30|426.29|423.43|426.09|423.23|426.29|423.43|425.9|423.04|0
1646242780000|2022-03-02 17:39:40|426.2|423.34|426.49|423.63|426.68|423.82|426.2|423.34|0
1646242790000|2022-03-02 17:39:50|426.78|423.92|427.46|424.6|427.46|424.6|426.78|423.92|0
1646242800000|2022-03-02 17:40:00|427.27|424.41|426.78|423.92|427.66|424.8|426.78|423.92|0
1646242810000|2022-03-02 17:40:10|426.68|423.82|426.29|423.43|426.68|423.82|426.09|423.23|0
1646242820000|2022-03-02 17:40:20|426.59|423.73|427.27|424.41|427.27|424.41|426.59|423.73|0
1646242830000|2022-03-02 17:40:30|428.05|425.19|428.45|425.59|428.45|425.59|428.05|425.19|0
1646242840000|2022-03-02 17:40:40|428.64|425.78|428.15|425.29|428.64|425.78|428.15|425.29|0
1646242850000|2022-03-02 17:40:50|428.05|425.19|428.44|425.58|428.44|425.58|428.05|425.19|0
1646242860000|2022-03-02 17:41:00|428.55|425.69|428.44|425.58|428.55|425.69|428.25|425.39|0
1646242870000|2022-03-02 17:41:10|428.25|425.39|429.03|426.17|429.03|426.17|428.25|425.39|0
1646242880000|2022-03-02 17:41:20|428.64|425.78|428.55|425.69|428.64|425.78|428.44|425.58|0
1646242890000|2022-03-02 17:41:30|428.64|425.78|428.35|425.49|428.64|425.78|428.25|425.39|0
1646242900000|2022-03-02 17:41:40|428.25|425.39|427.66|424.8|428.25|425.39|427.66|424.8|0
1646242910000|2022-03-02 17:41:50|427.86|425|427.76|424.9|428.35|425.49|427.76|424.9|0
1646242920000|2022-03-02 17:42:00|427.66|424.8|428.25|425.39|428.25|425.39|427.66|424.8|0
1646242930000|2022-03-02 17:42:10|428.05|425.19|427.86|425|428.05|425.19|427.86|425|0
1646242940000|2022-03-02 17:42:20|427.57|424.71|427.66|424.8|427.86|425|427.57|424.71|0
1646242950000|2022-03-02 17:42:30|427.86|425|427.96|425.1|427.96|425.1|427.86|425|0
1646242960000|2022-03-02 17:42:40|427.86|425|429.03|426.17|429.03|426.17|427.86|425|0
1646242970000|2022-03-02 17:42:50|428.94|426.08|429.43|426.57|429.43|426.57|428.94|426.08|0
1646242980000|2022-03-02 17:43:00|429.23|426.37|430.02|427.16|430.02|427.16|429.23|426.37|0
1646242990000|2022-03-02 17:43:10|429.62|426.76|429.62|426.76|430.21|427.35|429.62|426.76|0
1646243000000|2022-03-02 17:43:20|429.03|426.17|428.84|425.98|429.03|426.17|428.64|425.78|0
1646243010000|2022-03-02 17:43:30|429.03|426.17|428.84|425.98|429.03|426.17|428.64|425.78|0
1646243020000|2022-03-02 17:43:40|428.94|426.08|428.74|425.88|429.03|426.17|428.64|425.78|0
1646243030000|2022-03-02 17:43:50|428.84|425.98|428.25|425.39|428.84|425.98|428.25|425.39|0
1646243040000|2022-03-02 17:44:00|428.05|425.19|427.86|425|428.05|425.19|427.86|425|0
1646243050000|2022-03-02 17:44:10|427.66|424.8|427.76|424.9|427.76|424.9|427.56|424.7|0
1646243060000|2022-03-02 17:44:20|427.66|424.8|427.27|424.41|427.66|424.8|427.27|424.41|0
1646243070000|2022-03-02 17:44:30|427.07|424.21|427.27|424.41|427.27|424.41|426.68|423.82|0
1646243080000|2022-03-02 17:44:40|427.07|424.21|427.27|424.41|427.27|424.41|427.07|424.21|0
1646243090000|2022-03-02 17:44:50|427.66|424.8|427.46|424.6|427.66|424.8|427.46|424.6|0
1646243100000|2022-03-02 17:45:00|427.37|424.51|427.27|424.41|427.37|424.51|426.87|424.01|0
1646243110000|2022-03-02 17:45:10|427.07|424.21|428.05|425.19|428.05|425.19|427.07|424.21|0
1646243120000|2022-03-02 17:45:20|428.15|425.29|428.25|425.39|428.25|425.39|428.15|425.29|0
1646243130000|2022-03-02 17:45:30|428.05|425.19|428.25|425.39|428.44|425.58|428.05|425.19|0
1646243140000|2022-03-02 17:45:40|428.44|425.58|428.44|425.58|428.44|425.58|428.25|425.39|0
1646243150000|2022-03-02 17:45:50|427.66|424.8|427.27|424.41|427.66|424.8|427.17|424.31|0
1646243160000|2022-03-02 17:46:00|427.46|424.6|426.98|424.12|427.46|424.6|426.98|424.12|0
1646243170000|2022-03-02 17:46:10|427.07|424.21|426.87|424.01|427.27|424.41|426.87|424.01|0
1646243180000|2022-03-02 17:46:20|427.07|424.21|427.07|424.21|427.07|424.21|426.87|424.01|0
1646243190000|2022-03-02 17:46:30|426.68|423.82|426.68|423.82|426.68|423.82|426.48|423.62|0
1646243200000|2022-03-02 17:46:40|426.87|424.01|426.29|423.43|426.87|424.01|426.29|423.43|0
1646243210000|2022-03-02 17:46:50|426.09|423.23|426.68|423.82|426.68|423.82|426.09|423.23|0
1646243220000|2022-03-02 17:47:00|426.48|423.62|426.87|424.01|426.87|424.01|426.48|423.62|0
1646243230000|2022-03-02 17:47:10|426.68|423.82|427.07|424.21|427.07|424.21|426.68|423.82|0
1646243240000|2022-03-02 17:47:20|426.68|423.82|427.66|424.8|427.66|424.8|426.68|423.82|0
1646243250000|2022-03-02 17:47:30|427.85|424.99|429.62|426.76|429.62|426.76|427.37|424.51|0
1646243260000|2022-03-02 17:47:40|429.42|426.56|429.23|426.37|429.62|426.76|429.23|426.37|0
1646243270000|2022-03-02 17:47:50|428.64|425.78|428.83|425.97|428.83|425.97|428.64|425.78|0
1646243280000|2022-03-02 17:48:00|428.64|425.78|428.05|425.19|428.64|425.78|428.05|425.19|0
1646243290000|2022-03-02 17:48:10|428.64|425.78|428.83|425.97|428.94|426.08|428.64|425.78|0
1646243300000|2022-03-02 17:48:20|428.54|425.68|428.05|425.19|428.54|425.68|428.05|425.19|0
1646243310000|2022-03-02 17:48:30|427.85|424.99|428.05|425.19|428.05|425.19|427.76|424.9|0
1646243320000|2022-03-02 17:48:40|427.85|424.99|428.05|425.19|428.05|425.19|427.85|424.99|0
1646243330000|2022-03-02 17:48:50|428.25|425.39|428.64|425.78|428.64|425.78|428.25|425.39|0
1646243340000|2022-03-02 17:49:00|428.05|425.19|428.25|425.39|428.25|425.39|428.05|425.19|0
1646243350000|2022-03-02 17:49:10|428.35|425.49|427.26|424.4|428.35|425.49|427.26|424.4|0
1646243360000|2022-03-02 17:49:20|427.46|424.6|427.85|424.99|427.85|424.99|427.46|424.6|0
1646243370000|2022-03-02 17:49:30|428.05|425.19|428.05|425.19|428.44|425.58|428.05|425.19|0
1646243380000|2022-03-02 17:49:40|428.25|425.39|427.66|424.8|428.25|425.39|427.66|424.8|0
1646243390000|2022-03-02 17:49:50|427.85|424.99|427.85|424.99|428.05|425.19|427.85|424.99|0
1646243400000|2022-03-02 17:50:00|427.66|424.8|429.03|426.17|429.03|426.17|427.66|424.8|0
1646243410000|2022-03-02 17:50:10|429.42|426.56|429.03|426.17|429.42|426.56|429.03|426.17|0
1646243420000|2022-03-02 17:50:20|429.42|426.56|429.62|426.76|429.62|426.76|429.42|426.56|0
1646243430000|2022-03-02 17:50:30|430.41|427.55|430.7|427.84|430.7|427.84|430.41|427.55|0
1646243440000|2022-03-02 17:50:40|430.8|427.94|431.39|428.53|431.39|428.53|430.8|427.94|0
1646243450000|2022-03-02 17:50:50|431.98|429.12|432.18|429.32|432.37|429.51|431.98|429.12|0
1646243460000|2022-03-02 17:51:00|432.37|429.51|432.97|430.11|432.97|430.11|432.37|429.51|0
1646243470000|2022-03-02 17:51:10|432.57|429.71|432.37|429.51|432.57|429.71|431.98|429.12|0
1646243480000|2022-03-02 17:51:20|432.57|429.71|432.67|429.81|432.77|429.91|432.57|429.71|0
1646243490000|2022-03-02 17:51:30|432.77|429.91|432.77|429.91|432.77|429.91|432.57|429.71|0
1646243500000|2022-03-02 17:51:40|432.97|430.11|432.67|429.81|433.07|430.21|432.67|429.81|0
1646243510000|2022-03-02 17:51:50|432.87|430.01|432.37|429.51|432.87|430.01|432.18|429.32|0
1646243520000|2022-03-02 17:52:00|431.78|428.92|430.8|427.94|431.78|428.92|430.7|427.84|0
1646243530000|2022-03-02 17:52:10|430.01|427.15|430.01|427.15|430.4|427.54|430.01|427.15|0
1646243540000|2022-03-02 17:52:20|430.21|427.35|429.92|427.06|430.21|427.35|429.92|427.06|0
1646243550000|2022-03-02 17:52:30|429.82|426.96|429.42|426.56|429.82|426.96|429.42|426.56|0
1646243560000|2022-03-02 17:52:40|429.52|426.66|429.72|426.86|429.72|426.86|429.42|426.56|0
1646243570000|2022-03-02 17:52:50|429.92|427.06|429.81|426.95|429.92|427.06|429.81|426.95|0
1646243580000|2022-03-02 17:53:00|429.62|426.76|429.33|426.47|429.72|426.86|429.33|426.47|0
1646243590000|2022-03-02 17:53:10|429.03|426.17|428.93|426.07|429.13|426.27|428.64|425.78|0
1646243600000|2022-03-02 17:53:20|428.83|425.97|429.03|426.17|429.13|426.27|428.83|425.97|0
1646243610000|2022-03-02 17:53:30|429.13|426.27|428.64|425.78|429.13|426.27|428.64|425.78|0
1646243620000|2022-03-02 17:53:40|428.44|425.58|427.46|424.6|428.64|425.78|427.46|424.6|0
1646243630000|2022-03-02 17:53:50|427.26|424.4|427.85|424.99|427.85|424.99|427.26|424.4|0
1646243640000|2022-03-02 17:54:00|427.66|424.8|428.24|425.38|428.44|425.58|427.66|424.8|0
1646243650000|2022-03-02 17:54:10|428.64|425.78|428.64|425.78|428.64|425.78|428.44|425.58|0
1646243660000|2022-03-02 17:54:20|428.83|425.97|428.83|425.97|429.03|426.17|428.83|425.97|0
1646243670000|2022-03-02 17:54:30|428.44|425.58|428.44|425.58|428.44|425.58|428.44|425.58|0
1646243680000|2022-03-02 17:54:40|427.85|424.99|428.24|425.38|428.24|425.38|427.85|424.99|0
1646243690000|2022-03-02 17:54:50|428.44|425.58|428.24|425.38|428.64|425.78|428.24|425.38|0
1646243700000|2022-03-02 17:55:00|428.83|425.97|428.83|425.97|429.03|426.17|428.83|425.97|0
1646243710000|2022-03-02 17:55:10|429.03|426.17|429.81|426.95|429.81|426.95|428.83|425.97|0
1646243720000|2022-03-02 17:55:20|429.42|426.56|429.81|426.95|429.81|426.95|429.42|426.56|0
1646243730000|2022-03-02 17:55:30|430.21|427.35|429.62|426.76|430.21|427.35|429.62|426.76|0
1646243740000|2022-03-02 17:55:40|429.52|426.66|429.62|426.76|429.81|426.95|429.52|426.66|0
1646243750000|2022-03-02 17:55:50|429.81|426.95|429.62|426.76|429.81|426.95|429.62|426.76|0
1646243760000|2022-03-02 17:56:00|429.42|426.56|429.92|427.06|430.21|427.35|429.42|426.56|0
1646243770000|2022-03-02 17:56:10|430.4|427.54|430.6|427.74|430.99|428.13|430.4|427.54|0
1646243780000|2022-03-02 17:56:20|430.8|427.94|430.99|428.13|430.99|428.13|430.8|427.94|0
1646243790000|2022-03-02 17:56:30|430.31|427.45|430.6|427.74|430.6|427.74|430.31|427.45|0
1646243800000|2022-03-02 17:56:40|430.4|427.54|430.6|427.74|430.99|428.13|430.4|427.54|0
1646243810000|2022-03-02 17:56:50|430.4|427.54|431.19|428.33|431.19|428.33|430.4|427.54|0
1646243820000|2022-03-02 17:57:00|430.8|427.94|430.31|427.45|430.8|427.94|430.31|427.45|0
1646243830000|2022-03-02 17:57:10|429.62|426.76|429.62|426.76|430.01|427.15|429.62|426.76|0
1646243840000|2022-03-02 17:57:20|430.21|427.35|430.8|427.94|430.8|427.94|430.21|427.35|0
1646243850000|2022-03-02 17:57:30|430.99|428.13|430.8|427.94|430.99|428.13|430.6|427.74|0
1646243860000|2022-03-02 17:57:40|430.99|428.13|430.99|428.13|431.39|428.53|430.99|428.13|0
1646243870000|2022-03-02 17:57:50|430.9|428.04|430.4|427.54|430.9|428.04|430.4|427.54|0
1646243880000|2022-03-02 17:58:00|429.81|426.95|429.62|426.76|430.21|427.35|429.62|426.76|0
1646243890000|2022-03-02 17:58:10|429.81|426.95|430.4|427.54|430.4|427.54|429.81|426.95|0
1646243900000|2022-03-02 17:58:20|430.21|427.35|431.19|428.33|431.19|428.33|430.21|427.35|0
1646243910000|2022-03-02 17:58:30|430.8|427.94|430.8|427.94|430.8|427.94|430.6|427.74|0
1646243920000|2022-03-02 17:58:40|430.5|427.64|430.21|427.35|430.5|427.64|430.01|427.15|0
1646243930000|2022-03-02 17:58:50|430.01|427.15|430.01|427.15|430.21|427.35|430.01|427.15|0
1646243940000|2022-03-02 17:59:00|430.21|427.35|430.21|427.35|430.21|427.35|430.21|427.35|0
1646243950000|2022-03-02 17:59:10|430.4|427.54|430.01|427.15|430.4|427.54|430.01|427.15|0
1646243960000|2022-03-02 17:59:20|429.81|426.95|428.63|425.77|430.01|427.15|428.63|425.77|0
1646243970000|2022-03-02 17:59:30|428.44|425.58|427.95|425.09|428.44|425.58|427.95|425.09|0
1646243980000|2022-03-02 17:59:40|428.04|425.18|428.24|425.38|428.44|425.58|428.04|425.18|0
1646243990000|2022-03-02 17:59:50|428.34|425.48|428.24|425.38|428.63|425.77|428.24|425.38|0
1646244000000|2022-03-02 18:00:00|428.04|425.18|427.06|424.2|428.04|425.18|427.06|424.2|0
1646244010000|2022-03-02 18:00:10|426.67|423.81|425.89|423.03|426.67|423.81|425.89|423.03|0
1646244020000|2022-03-02 18:00:20|425.5|422.64|426.09|423.23|426.09|423.23|425.11|422.25|0
1646244030000|2022-03-02 18:00:30|427.26|424.4|427.06|424.2|427.26|424.4|426.87|424.01|0
1646244040000|2022-03-02 18:00:40|426.67|423.81|426.48|423.62|426.67|423.81|426.48|423.62|0
1646244050000|2022-03-02 18:00:50|426.38|423.52|426.48|423.62|426.48|423.62|426.38|423.52|0
1646244060000|2022-03-02 18:01:00|426.67|423.81|426.87|424.01|426.87|424.01|426.67|423.81|0
1646244070000|2022-03-02 18:01:10|426.97|424.11|427.06|424.2|427.06|424.2|426.87|424.01|0
1646244080000|2022-03-02 18:01:20|426.67|423.81|426.67|423.81|426.67|423.81|426.48|423.62|0
1646244090000|2022-03-02 18:01:30|425.89|423.03|425.3|422.44|425.89|423.03|425.3|422.44|0
1646244100000|2022-03-02 18:01:40|425.11|422.25|424.72|421.86|425.11|422.25|424.72|421.86|0
1646244110000|2022-03-02 18:01:50|425.11|422.25|424.91|422.05|425.11|422.25|424.72|421.86|0
1646244120000|2022-03-02 18:02:00|424.72|421.86|424.72|421.86|424.91|422.05|424.72|421.86|0
1646244130000|2022-03-02 18:02:10|424.91|422.05|424.72|421.86|424.91|422.05|424.72|421.86|0
1646244140000|2022-03-02 18:02:20|424.52|421.66|423.74|420.88|424.52|421.66|423.74|420.88|0
1646244150000|2022-03-02 18:02:30|423.54|420.68|423.54|420.68|423.74|420.88|423.35|420.49|0
1646244160000|2022-03-02 18:02:40|422.57|419.71|423.15|420.29|423.15|420.29|422.57|419.71|0
1646244170000|2022-03-02 18:02:50|423.25|420.39|423.15|420.29|423.54|420.68|423.15|420.29|0
1646244180000|2022-03-02 18:03:00|423.06|420.2|422.96|420.1|423.06|420.2|422.96|420.1|0
1646244190000|2022-03-02 18:03:10|422.76|419.9|423.25|420.39|423.25|420.39|422.76|419.9|0
1646244200000|2022-03-02 18:03:20|423.06|420.2|423.35|420.49|423.45|420.59|423.06|420.2|0
1646244210000|2022-03-02 18:03:30|423.15|420.29|423.35|420.49|423.35|420.49|423.15|420.29|0
1646244220000|2022-03-02 18:03:40|423.25|420.39|423.15|420.29|423.25|420.39|423.15|420.29|0
1646244230000|2022-03-02 18:03:50|423.35|420.49|423.25|420.39|423.35|420.49|423.25|420.39|0
1646244240000|2022-03-02 18:04:00|423.15|420.29|422.57|419.71|423.15|420.29|422.57|419.71|0
1646244250000|2022-03-02 18:04:10|422.96|420.1|422.57|419.71|422.96|420.1|422.37|419.51|0
1646244260000|2022-03-02 18:04:20|422.18|419.32|421.79|418.93|422.18|419.32|421.79|418.93|0
1646244270000|2022-03-02 18:04:30|421.59|418.73|421.59|418.73|421.59|418.73|421.59|418.73|0
1646244280000|2022-03-02 18:04:40|421.4|418.54|421.79|418.93|421.79|418.93|421.4|418.54|0
1646244290000|2022-03-02 18:04:50|421.59|418.73|421.4|418.54|421.79|418.93|421.4|418.54|0
1646244300000|2022-03-02 18:05:00|421.79|418.93|420.62|417.76|421.79|418.93|420.62|417.76|0
1646244310000|2022-03-02 18:05:10|420.42|417.56|420.62|417.76|420.62|417.76|420.42|417.56|0
1646244320000|2022-03-02 18:05:20|420.42|417.56|420.23|417.37|420.62|417.76|420.23|417.37|0
1646244330000|2022-03-02 18:05:30|420.42|417.56|420.23|417.37|420.42|417.56|420.04|417.18|0
1646244340000|2022-03-02 18:05:40|419.94|417.08|419.84|416.98|419.94|417.08|419.65|416.79|0
1646244350000|2022-03-02 18:05:50|420.04|417.18|420.23|417.37|420.42|417.56|420.04|417.18|0
1646244360000|2022-03-02 18:06:00|421.2|418.34|421.01|418.15|421.2|418.34|420.81|417.95|0
1646244370000|2022-03-02 18:06:10|421.2|418.34|421.2|418.34|421.4|418.54|421.2|418.34|0
1646244380000|2022-03-02 18:06:20|421.3|418.44|421.01|418.15|421.3|418.44|421.01|418.15|0
1646244390000|2022-03-02 18:06:30|421.2|418.34|420.91|418.05|421.2|418.34|420.91|418.05|0
1646244400000|2022-03-02 18:06:40|421.11|418.25|421.4|418.54|421.4|418.54|421.11|418.25|0
1646244410000|2022-03-02 18:06:50|421.59|418.73|421.69|418.83|421.79|418.93|421.59|418.73|0
1646244420000|2022-03-02 18:07:00|421.79|418.93|421.5|418.64|421.79|418.93|421.5|418.64|0
1646244430000|2022-03-02 18:07:10|421.2|418.34|421.01|418.15|421.4|418.54|421.01|418.15|0
1646244440000|2022-03-02 18:07:20|420.81|417.95|420.23|417.37|420.81|417.95|420.23|417.37|0
1646244450000|2022-03-02 18:07:30|420.42|417.56|420.42|417.56|420.42|417.56|420.42|417.56|0
1646244460000|2022-03-02 18:07:40|420.23|417.37|419.84|416.98|420.23|417.37|419.84|416.98|0
1646244470000|2022-03-02 18:07:50|420.03|417.17|419.55|416.69|420.03|417.17|419.55|416.69|0
1646244480000|2022-03-02 18:08:00|419.65|416.79|420.23|417.37|420.62|417.76|419.65|416.79|0
1646244490000|2022-03-02 18:08:10|420.42|417.56|420.42|417.56|420.42|417.56|420.42|417.56|0
1646244500000|2022-03-02 18:08:20|420.03|417.17|420.03|417.17|420.03|417.17|419.65|416.79|0
1646244510000|2022-03-02 18:08:30|419.84|416.98|419.45|416.59|419.84|416.98|419.45|416.59|0
1646244520000|2022-03-02 18:08:40|419.65|416.79|420.42|417.56|420.42|417.56|419.45|416.59|0
1646244530000|2022-03-02 18:08:50|419.65|416.79|419.65|416.79|419.75|416.89|419.65|416.79|0
1646244540000|2022-03-02 18:09:00|420.42|417.56|420.62|417.76|420.62|417.76|420.42|417.56|0
1646244550000|2022-03-02 18:09:10|420.03|417.17|420.23|417.37|420.23|417.37|419.84|416.98|0
1646244560000|2022-03-02 18:09:20|420.42|417.56|420.23|417.37|420.42|417.56|420.23|417.37|0
1646244570000|2022-03-02 18:09:30|420.42|417.56|420.42|417.56|420.42|417.56|420.33|417.47|0
1646244580000|2022-03-02 18:09:40|420.81|417.95|420.42|417.56|420.81|417.95|420.42|417.56|0
1646244590000|2022-03-02 18:09:50|420.23|417.37|420.62|417.76|420.62|417.76|420.23|417.37|0
1646244600000|2022-03-02 18:10:00|420.23|417.37|420.42|417.56|420.42|417.56|420.23|417.37|0
1646244610000|2022-03-02 18:10:10|420.81|417.95|420.62|417.76|420.91|418.05|420.62|417.76|0
1646244620000|2022-03-02 18:10:20|420.23|417.37|419.36|416.5|420.23|417.37|419.36|416.5|0
1646244630000|2022-03-02 18:10:30|418.67|415.81|419.06|416.2|419.26|416.4|418.67|415.81|0
1646244640000|2022-03-02 18:10:40|418.87|416.01|418.29|415.43|418.87|416.01|418.29|415.43|0
1646244650000|2022-03-02 18:10:50|418.48|415.62|418.48|415.62|418.67|415.81|418.48|415.62|0
1646244660000|2022-03-02 18:11:00|418.67|415.81|418.48|415.62|418.67|415.81|418.29|415.43|0
1646244670000|2022-03-02 18:11:10|418.29|415.43|418.29|415.43|418.29|415.43|418.09|415.23|0
1646244680000|2022-03-02 18:11:20|418.09|415.23|418.09|415.23|418.48|415.62|418.09|415.23|0
1646244690000|2022-03-02 18:11:30|418.29|415.43|418.09|415.23|418.29|415.43|418.09|415.23|0
1646244700000|2022-03-02 18:11:40|418.29|415.43|418.67|415.81|418.67|415.81|418.29|415.43|0
1646244710000|2022-03-02 18:11:50|418.87|416.01|418.29|415.43|418.87|416.01|418.29|415.43|0
1646244720000|2022-03-02 18:12:00|418.48|415.62|418.09|415.23|418.48|415.62|418.09|415.23|0
1646244730000|2022-03-02 18:12:10|418.19|415.33|418.67|415.81|418.67|415.81|418.19|415.33|0
1646244740000|2022-03-02 18:12:20|418.48|415.62|418.48|415.62|418.48|415.62|418.28|415.42|0
1646244750000|2022-03-02 18:12:30|418.28|415.42|418.67|415.81|418.67|415.81|418.28|415.42|0
1646244760000|2022-03-02 18:12:40|418.48|415.62|418.67|415.81|418.77|415.91|418.48|415.62|0
1646244770000|2022-03-02 18:12:50|418.48|415.62|418.67|415.81|418.87|416.01|418.48|415.62|0
1646244780000|2022-03-02 18:13:00|418.87|416.01|419.26|416.4|419.26|416.4|418.87|416.01|0
1646244790000|2022-03-02 18:13:10|419.45|416.59|421.3|418.44|421.3|418.44|419.36|416.5|0
1646244800000|2022-03-02 18:13:20|421.4|418.54|419.57|416.71|421.5|418.64|419.38|416.52|0
1646244810000|2022-03-02 18:13:30|418.99|416.13|418.68|415.82|418.99|416.13|418.48|415.62|0
1646244820000|2022-03-02 18:13:40|419.71|416.85|419.32|416.46|419.71|416.85|419.32|416.46|0
1646244830000|2022-03-02 18:13:50|419.42|416.56|419.81|416.95|419.81|416.95|419.42|416.56|0
1646244840000|2022-03-02 18:14:00|420.2|417.34|420.39|417.53|420.59|417.73|420.2|417.34|0
1646244850000|2022-03-02 18:14:10|420|417.14|419.61|416.75|420|417.14|419.61|416.75|0
1646244860000|2022-03-02 18:14:20|419.81|416.95|420|417.14|420|417.14|419.81|416.95|0
1646244870000|2022-03-02 18:14:30|420.2|417.34|420.39|417.53|420.39|417.53|419.91|417.05|0
1646244880000|2022-03-02 18:14:40|420.3|417.44|420|417.14|420.3|417.44|419.81|416.95|0
1646244890000|2022-03-02 18:14:50|419.71|416.85|418.83|415.97|419.71|416.85|418.83|415.97|0
1646244900000|2022-03-02 18:15:00|418.64|415.78|418.83|415.97|419.03|416.17|418.64|415.78|0
1646244910000|2022-03-02 18:15:10|418.44|415.58|418.25|415.39|418.64|415.78|418.25|415.39|0
1646244920000|2022-03-02 18:15:20|418.83|415.97|418.83|415.97|418.83|415.97|418.83|415.97|0
1646244930000|2022-03-02 18:15:30|418.64|415.78|419.81|416.95|419.81|416.95|418.64|415.78|0
1646244940000|2022-03-02 18:15:40|420|417.14|419.42|416.56|420|417.14|419.42|416.56|0
1646244950000|2022-03-02 18:15:50|419.52|416.66|418.83|415.97|419.52|416.66|418.83|415.97|0
1646244960000|2022-03-02 18:16:00|418.64|415.78|419.81|416.95|419.81|416.95|418.64|415.78|0
1646244970000|2022-03-02 18:16:10|419.91|417.05|420|417.14|420.59|417.73|419.91|417.05|0
1646244980000|2022-03-02 18:16:20|420.49|417.63|420.39|417.53|420.49|417.63|420.39|417.53|0
1646244990000|2022-03-02 18:16:30|419.61|416.75|419.42|416.56|419.8|416.94|419.42|416.56|0
1646245000000|2022-03-02 18:16:40|419.61|416.75|419.61|416.75|419.61|416.75|419.42|416.56|0
1646245010000|2022-03-02 18:16:50|419.42|416.56|419.61|416.75|419.8|416.94|419.42|416.56|0
1646245020000|2022-03-02 18:17:00|419.42|416.56|419.41|416.55|419.42|416.56|419.41|416.55|0
1646245030000|2022-03-02 18:17:10|419.91|417.05|420.3|417.44|420.3|417.44|419.91|417.05|0
1646245040000|2022-03-02 18:17:20|420.19|417.33|419.8|416.94|420.19|417.33|419.8|416.94|0
1646245050000|2022-03-02 18:17:30|420|417.14|419.61|416.75|420|417.14|419.61|416.75|0
1646245060000|2022-03-02 18:17:40|420.19|417.33|419.8|416.94|420.19|417.33|419.8|416.94|0
1646245070000|2022-03-02 18:17:50|419.61|416.75|419.41|416.55|419.61|416.75|419.41|416.55|0
1646245080000|2022-03-02 18:18:00|420|417.14|420.39|417.53|420.78|417.92|420|417.14|0
1646245090000|2022-03-02 18:18:10|420.78|417.92|419.61|416.75|420.78|417.92|419.61|416.75|0
1646245100000|2022-03-02 18:18:20|419.41|416.55|419.02|416.16|419.41|416.55|419.02|416.16|0
1646245110000|2022-03-02 18:18:30|418.83|415.97|419.13|416.27|419.13|416.27|418.83|415.97|0
1646245120000|2022-03-02 18:18:40|419.41|416.55|419.8|416.94|419.8|416.94|419.41|416.55|0
1646245130000|2022-03-02 18:18:50|420|417.14|420.19|417.33|420.19|417.33|420|417.14|0
1646245140000|2022-03-02 18:19:00|420.39|417.53|420.58|417.72|420.58|417.72|420.39|417.53|0
1646245150000|2022-03-02 18:19:10|420.39|417.53|420.19|417.33|420.58|417.72|420.19|417.33|0
1646245160000|2022-03-02 18:19:20|420.1|417.24|420.39|417.53|420.39|417.53|420|417.14|0
1646245170000|2022-03-02 18:19:30|420.78|417.92|421.17|418.31|421.17|418.31|420.39|417.53|0
1646245180000|2022-03-02 18:19:40|421.56|418.7|421.56|418.7|421.76|418.9|421.56|418.7|0
1646245190000|2022-03-02 18:19:50|421.36|418.5|421.17|418.31|421.36|418.5|421.08|418.22|0
1646245200000|2022-03-02 18:20:00|420.97|418.11|420.29|417.43|420.97|418.11|420.19|417.33|0
1646245210000|2022-03-02 18:20:10|420.39|417.53|420.58|417.72|420.69|417.83|420.39|417.53|0
1646245220000|2022-03-02 18:20:20|421.17|418.31|420.78|417.92|421.17|418.31|420.78|417.92|0
1646245230000|2022-03-02 18:20:30|420.39|417.53|420.58|417.72|420.58|417.72|420.19|417.33|0
1646245240000|2022-03-02 18:20:40|420.39|417.53|420|417.14|420.39|417.53|420|417.14|0
1646245250000|2022-03-02 18:20:50|420.19|417.33|420|417.14|420.19|417.33|420|417.14|0
1646245260000|2022-03-02 18:21:00|419.61|416.75|419.41|416.55|419.61|416.75|419.41|416.55|0
1646245270000|2022-03-02 18:21:10|420|417.14|419.9|417.04|420.19|417.33|419.61|416.75|0
1646245280000|2022-03-02 18:21:20|420|417.14|420.39|417.53|420.39|417.53|419.8|416.94|0
1646245290000|2022-03-02 18:21:30|420|417.14|420|417.14|420.39|417.53|420|417.14|0
1646245300000|2022-03-02 18:21:40|420.19|417.33|420.1|417.24|420.19|417.33|420|417.14|0
1646245310000|2022-03-02 18:21:50|419.41|416.55|419.32|416.46|419.61|416.75|419.22|416.36|0
1646245320000|2022-03-02 18:22:00|419.41|416.55|419.41|416.55|419.8|416.94|419.02|416.16|0
1646245330000|2022-03-02 18:22:10|419.22|416.36|419.02|416.16|419.41|416.55|419.02|416.16|0
1646245340000|2022-03-02 18:22:20|419.41|416.55|420.78|417.92|420.78|417.92|419.41|416.55|0
1646245350000|2022-03-02 18:22:30|420.88|418.02|420.39|417.53|420.88|418.02|420.39|417.53|0
1646245360000|2022-03-02 18:22:40|420.58|417.72|420.58|417.72|420.78|417.92|420.58|417.72|0
1646245370000|2022-03-02 18:22:50|421.17|418.31|420.78|417.92|421.17|418.31|420.78|417.92|0
1646245380000|2022-03-02 18:23:00|420.97|418.11|420.29|417.43|420.97|418.11|420.29|417.43|0
1646245390000|2022-03-02 18:23:10|420.58|417.72|420.58|417.72|420.58|417.72|420.39|417.53|0
1646245400000|2022-03-02 18:23:20|420.39|417.53|420.19|417.33|420.39|417.53|419.9|417.04|0
1646245410000|2022-03-02 18:23:30|420.39|417.53|420.19|417.33|420.39|417.53|420.19|417.33|0
1646245420000|2022-03-02 18:23:40|420.1|417.24|420.58|417.72|420.58|417.72|420.1|417.24|0
1646245430000|2022-03-02 18:23:50|420.78|417.92|421.17|418.31|421.17|418.31|420.58|417.72|0
1646245440000|2022-03-02 18:24:00|421.36|418.5|421.56|418.7|422.14|419.28|421.36|418.5|0
1646245450000|2022-03-02 18:24:10|422.05|419.19|421.17|418.31|422.05|419.19|421.17|418.31|0
1646245460000|2022-03-02 18:24:20|420.97|418.11|420.39|417.53|420.97|418.11|420.39|417.53|0
1646245470000|2022-03-02 18:24:30|420.58|417.72|420.19|417.33|420.58|417.72|420.19|417.33|0
1646245480000|2022-03-02 18:24:40|420.58|417.72|421.17|418.31|421.17|418.31|420.58|417.72|0
1646245490000|2022-03-02 18:24:50|421.46|418.6|422.64|419.78|422.64|419.78|421.46|418.6|0
1646245500000|2022-03-02 18:25:00|422.93|420.07|422.34|419.48|422.93|420.07|422.34|419.48|0
1646245510000|2022-03-02 18:25:10|422.25|419.39|422.25|419.39|422.25|419.39|421.95|419.09|0
1646245520000|2022-03-02 18:25:20|422.05|419.19|422.25|419.39|422.25|419.39|422.05|419.19|0
1646245530000|2022-03-02 18:25:30|422.73|419.87|422.34|419.48|422.73|419.87|422.34|419.48|0
1646245540000|2022-03-02 18:25:40|422.25|419.39|420.97|418.11|422.25|419.39|420.97|418.11|0
1646245550000|2022-03-02 18:25:50|420.78|417.92|420.58|417.72|420.78|417.92|420.49|417.63|0
1646245560000|2022-03-02 18:26:00|420.39|417.53|419.9|417.04|420.39|417.53|419.9|417.04|0
1646245570000|2022-03-02 18:26:10|420.19|417.33|420.58|417.72|420.58|417.72|420.19|417.33|0
1646245580000|2022-03-02 18:26:20|420.97|418.11|420.58|417.72|420.97|418.11|420.58|417.72|0
1646245590000|2022-03-02 18:26:30|420.39|417.53|420.78|417.92|420.78|417.92|420.39|417.53|0
1646245600000|2022-03-02 18:26:40|420.58|417.72|420.58|417.72|420.78|417.92|420.58|417.72|0
1646245610000|2022-03-02 18:26:50|421.46|418.6|421.36|418.5|421.46|418.6|421.36|418.5|0
1646245620000|2022-03-02 18:27:00|420.78|417.92|421.36|418.5|421.36|418.5|420.78|417.92|0
1646245630000|2022-03-02 18:27:10|421.56|418.7|421.56|418.7|421.56|418.7|421.36|418.5|0
1646245640000|2022-03-02 18:27:20|421.46|418.6|421.36|418.5|421.46|418.6|421.17|418.31|0
1646245650000|2022-03-02 18:27:30|420.58|417.72|420.78|417.92|420.78|417.92|420.58|417.72|0
1646245660000|2022-03-02 18:27:40|420.88|418.02|421.56|418.7|421.56|418.7|420.88|418.02|0
1646245670000|2022-03-02 18:27:50|421.27|418.41|420.97|418.11|421.27|418.41|420.78|417.92|0
1646245680000|2022-03-02 18:28:00|421.07|418.21|420.97|418.11|421.17|418.31|420.97|418.11|0
1646245690000|2022-03-02 18:28:10|421.36|418.5|421.36|418.5|421.46|418.6|421.07|418.21|0
1646245700000|2022-03-02 18:28:20|421.17|418.31|420.78|417.92|421.17|418.31|420.78|417.92|0
1646245710000|2022-03-02 18:28:30|420.19|417.33|420.19|417.33|420.19|417.33|419.99|417.13|0
1646245720000|2022-03-02 18:28:40|419.99|417.13|420.38|417.52|420.78|417.92|419.99|417.13|0
1646245730000|2022-03-02 18:28:50|420.58|417.72|420.38|417.52|420.58|417.72|420.38|417.52|0
1646245740000|2022-03-02 18:29:00|420.58|417.72|421.07|418.21|421.17|418.31|420.58|417.72|0
1646245750000|2022-03-02 18:29:10|420.97|418.11|421.56|418.7|421.56|418.7|420.97|418.11|0
1646245760000|2022-03-02 18:29:20|421.75|418.89|421.56|418.7|421.75|418.89|421.56|418.7|0
1646245770000|2022-03-02 18:29:30|422.14|419.28|421.56|418.7|422.14|419.28|421.56|418.7|0
1646245780000|2022-03-02 18:29:40|421.75|418.89|421.66|418.8|422.14|419.28|421.56|418.7|0
1646245790000|2022-03-02 18:29:50|421.56|418.7|421.66|418.8|421.75|418.89|421.56|418.7|0
1646245800000|2022-03-02 18:30:00|420.77|417.91|420.38|417.52|420.77|417.91|420.38|417.52|0
1646245810000|2022-03-02 18:30:10|419.99|417.13|420.58|417.72|420.58|417.72|419.8|416.94|0
1646245820000|2022-03-02 18:30:20|420.19|417.33|420.58|417.72|420.58|417.72|420.1|417.24|0
1646245830000|2022-03-02 18:30:30|420.77|417.91|420.58|417.72|420.77|417.91|420.58|417.72|0
1646245840000|2022-03-02 18:30:40|420.68|417.82|419.6|416.74|420.68|417.82|419.6|416.74|0
1646245850000|2022-03-02 18:30:50|419.21|416.35|419.21|416.35|419.21|416.35|419.21|416.35|0
1646245860000|2022-03-02 18:31:00|419.41|416.55|419.02|416.16|419.41|416.55|419.02|416.16|0
1646245870000|2022-03-02 18:31:10|418.44|415.58|418.82|415.96|418.82|415.96|418.44|415.58|0
1646245880000|2022-03-02 18:31:20|419.02|416.16|419.21|416.35|419.21|416.35|419.02|416.16|0
1646245890000|2022-03-02 18:31:30|419.02|416.16|418.82|415.96|419.02|416.16|418.82|415.96|0
1646245900000|2022-03-02 18:31:40|418.63|415.77|418.63|415.77|418.82|415.96|418.63|415.77|0
1646245910000|2022-03-02 18:31:50|418.73|415.87|418.24|415.38|418.73|415.87|418.24|415.38|0
1646245920000|2022-03-02 18:32:00|418.63|415.77|419.02|416.16|419.02|416.16|418.63|415.77|0
1646245930000|2022-03-02 18:32:10|418.82|415.96|418.24|415.38|418.82|415.96|418.24|415.38|0
1646245940000|2022-03-02 18:32:20|418.15|415.29|418.24|415.38|418.24|415.38|418.15|415.29|0
1646245950000|2022-03-02 18:32:30|418.34|415.48|419.02|416.16|419.02|416.16|418.15|415.29|0
1646245960000|2022-03-02 18:32:40|418.24|415.38|418.05|415.19|418.24|415.38|418.05|415.19|0
1646245970000|2022-03-02 18:32:50|418.24|415.38|418.24|415.38|418.24|415.38|418.05|415.19|0
1646245980000|2022-03-02 18:33:00|418.15|415.29|418.82|415.96|418.82|415.96|418.15|415.29|0
1646245990000|2022-03-02 18:33:10|418.63|415.77|418.24|415.38|418.63|415.77|417.85|414.99|0
1646246000000|2022-03-02 18:33:20|417.76|414.9|416.68|413.82|417.76|414.9|416.3|413.44|0
1646246010000|2022-03-02 18:33:30|416.88|414.02|416.79|413.93|416.88|414.02|416.68|413.82|0
1646246020000|2022-03-02 18:33:40|416.68|413.82|416.68|413.82|416.88|414.02|416.49|413.63|0
1646246030000|2022-03-02 18:33:50|416.59|413.73|416.4|413.54|416.59|413.73|416.4|413.54|0
1646246040000|2022-03-02 18:34:00|416.49|413.63|416.68|413.82|416.88|414.02|416.49|413.63|0
1646246050000|2022-03-02 18:34:10|416.3|413.44|416.1|413.24|416.3|413.44|416.1|413.24|0
1646246060000|2022-03-02 18:34:20|415.91|413.05|415.71|412.85|415.91|413.05|415.33|412.47|0
1646246070000|2022-03-02 18:34:30|415.91|413.05|417.37|414.51|417.37|414.51|415.91|413.05|0
1646246080000|2022-03-02 18:34:40|417.17|414.31|417.46|414.6|417.46|414.6|417.07|414.21|0
1646246090000|2022-03-02 18:34:50|417.37|414.51|417.07|414.21|417.37|414.51|417.07|414.21|0
1646246100000|2022-03-02 18:35:00|416.78|413.92|417.46|414.6|417.46|414.6|416.78|413.92|0
1646246110000|2022-03-02 18:35:10|417.66|414.8|418.04|415.18|418.04|415.18|417.66|414.8|0
1646246120000|2022-03-02 18:35:20|418.63|415.77|418.24|415.38|418.63|415.77|418.24|415.38|0
1646246130000|2022-03-02 18:35:30|418.15|415.29|418.04|415.18|418.24|415.38|418.04|415.18|0
1646246140000|2022-03-02 18:35:40|417.66|414.8|417.56|414.7|417.66|414.8|417.46|414.6|0
1646246150000|2022-03-02 18:35:50|417.76|414.9|417.46|414.6|417.76|414.9|417.46|414.6|0
1646246160000|2022-03-02 18:36:00|417.56|414.7|418.34|415.48|418.34|415.48|417.56|414.7|0
1646246170000|2022-03-02 18:36:10|418.24|415.38|417.85|414.99|418.24|415.38|417.85|414.99|0
1646246180000|2022-03-02 18:36:20|417.65|414.79|418.63|415.77|418.63|415.77|417.65|414.79|0
1646246190000|2022-03-02 18:36:30|418.43|415.57|417.85|414.99|418.43|415.57|417.85|414.99|0
1646246200000|2022-03-02 18:36:40|417.65|414.79|417.65|414.79|417.65|414.79|417.65|414.79|0
1646246210000|2022-03-02 18:36:50|417.27|414.41|417.27|414.41|417.27|414.41|417.07|414.21|0
1646246220000|2022-03-02 18:37:00|416.68|413.82|416.98|414.12|416.98|414.12|416.68|413.82|0
1646246230000|2022-03-02 18:37:10|416.68|413.82|416.68|413.82|416.68|413.82|416.49|413.63|0
1646246240000|2022-03-02 18:37:20|416.78|413.92|416.68|413.82|416.88|414.02|416.68|413.82|0
1646246250000|2022-03-02 18:37:30|417.27|414.41|416.98|414.12|417.27|414.41|416.98|414.12|0
1646246260000|2022-03-02 18:37:40|417.07|414.21|417.07|414.21|417.46|414.6|417.07|414.21|0
1646246270000|2022-03-02 18:37:50|417.27|414.41|417.27|414.41|417.27|414.41|417.27|414.41|0
1646246280000|2022-03-02 18:38:00|417.46|414.6|417.46|414.6|417.46|414.6|417.27|414.41|0
1646246290000|2022-03-02 18:38:10|417.76|414.9|417.65|414.79|417.76|414.9|417.07|414.21|0
1646246300000|2022-03-02 18:38:20|417.56|414.7|417.56|414.7|417.56|414.7|417.27|414.41|0
1646246310000|2022-03-02 18:38:30|417.27|414.41|417.46|414.6|417.65|414.79|417.27|414.41|0
1646246320000|2022-03-02 18:38:40|417.85|414.99|417.85|414.99|417.85|414.99|417.85|414.99|0
1646246330000|2022-03-02 18:38:50|418.04|415.18|418.04|415.18|418.14|415.28|418.04|415.18|0
1646246340000|2022-03-02 18:39:00|417.85|414.99|417.26|414.4|418.04|415.18|417.26|414.4|0
1646246350000|2022-03-02 18:39:10|417.07|414.21|416.49|413.63|417.07|414.21|416.49|413.63|0
1646246360000|2022-03-02 18:39:20|416.59|413.73|416.29|413.43|416.59|413.73|416.29|413.43|0
1646246370000|2022-03-02 18:39:30|416.1|413.24|416.29|413.43|416.29|413.43|416.1|413.24|0
1646246380000|2022-03-02 18:39:40|415.9|413.04|415.81|412.95|415.9|413.04|415.71|412.85|0
1646246390000|2022-03-02 18:39:50|416.1|413.24|416.49|413.63|416.49|413.63|415.81|412.95|0
1646246400000|2022-03-02 18:40:00|416.2|413.34|417.07|414.21|417.07|414.21|416.2|413.34|0
1646246410000|2022-03-02 18:40:10|416.88|414.02|417.46|414.6|417.46|414.6|416.88|414.02|0
1646246420000|2022-03-02 18:40:20|417.65|414.79|416.78|413.92|417.65|414.79|416.78|413.92|0
1646246430000|2022-03-02 18:40:30|416.88|414.02|417.26|414.4|417.26|414.4|416.88|414.02|0
1646246440000|2022-03-02 18:40:40|417.17|414.31|418.82|415.96|418.82|415.96|417.17|414.31|0
1646246450000|2022-03-02 18:40:50|418.63|415.77|418.43|415.57|418.63|415.77|418.04|415.18|0
1646246460000|2022-03-02 18:41:00|418.24|415.38|418.43|415.57|418.63|415.77|418.04|415.18|0
1646246470000|2022-03-02 18:41:10|418.63|415.77|419.02|416.16|419.21|416.35|418.63|415.77|0
1646246480000|2022-03-02 18:41:20|419.21|416.35|419.4|416.54|419.7|416.84|419.02|416.16|0
1646246490000|2022-03-02 18:41:30|419.7|416.84|420.48|417.62|420.48|417.62|419.6|416.74|0
1646246500000|2022-03-02 18:41:40|420.57|417.71|420.57|417.71|421.16|418.3|420.57|417.71|0
1646246510000|2022-03-02 18:41:50|420.38|417.52|419.79|416.93|420.38|417.52|419.79|416.93|0
1646246520000|2022-03-02 18:42:00|419.99|417.13|419.21|416.35|419.99|417.13|419.21|416.35|0
1646246530000|2022-03-02 18:42:10|419.01|416.15|418.82|415.96|419.01|416.15|418.82|415.96|0
1646246540000|2022-03-02 18:42:20|418.43|415.57|418.63|415.77|418.63|415.77|418.43|415.57|0
1646246550000|2022-03-02 18:42:30|418.43|415.57|419.21|416.35|419.21|416.35|418.34|415.48|0
1646246560000|2022-03-02 18:42:40|419.01|416.15|418.82|415.96|419.01|416.15|418.82|415.96|0
1646246570000|2022-03-02 18:42:50|419.01|416.15|419.21|416.35|419.21|416.35|419.01|416.15|0
1646246580000|2022-03-02 18:43:00|418.43|415.57|418.24|415.38|418.43|415.57|418.24|415.38|0
1646246590000|2022-03-02 18:43:10|418.82|415.96|418.43|415.57|418.82|415.96|418.43|415.57|0
1646246600000|2022-03-02 18:43:20|418.24|415.38|418.53|415.67|418.62|415.76|418.04|415.18|0
1646246610000|2022-03-02 18:43:30|418.43|415.57|418.14|415.28|418.43|415.57|417.85|414.99|0
1646246620000|2022-03-02 18:43:40|417.65|414.79|417.85|414.99|417.85|414.99|417.65|414.79|0
1646246630000|2022-03-02 18:43:50|417.65|414.79|417.95|415.09|418.04|415.18|417.65|414.79|0
1646246640000|2022-03-02 18:44:00|417.46|414.6|417.26|414.4|417.46|414.6|417.26|414.4|0
1646246650000|2022-03-02 18:44:10|417.46|414.6|417.65|414.79|417.75|414.89|417.46|414.6|0
1646246660000|2022-03-02 18:44:20|417.46|414.6|418.62|415.76|418.62|415.76|417.46|414.6|0
1646246670000|2022-03-02 18:44:30|418.82|415.96|419.01|416.15|419.01|416.15|418.82|415.96|0
1646246680000|2022-03-02 18:44:40|418.82|415.96|418.43|415.57|418.82|415.96|418.34|415.48|0
1646246690000|2022-03-02 18:44:50|418.04|415.18|417.85|414.99|418.24|415.38|417.85|414.99|0
1646246700000|2022-03-02 18:45:00|417.65|414.79|417.56|414.7|417.85|414.99|417.56|414.7|0
1646246710000|2022-03-02 18:45:10|417.65|414.79|417.65|414.79|417.85|414.99|417.65|414.79|0
1646246720000|2022-03-02 18:45:20|417.85|414.99|418.62|415.76|418.62|415.76|417.65|414.79|0
1646246730000|2022-03-02 18:45:30|418.82|415.96|418.62|415.76|418.82|415.96|418.62|415.76|0
1646246740000|2022-03-02 18:45:40|418.73|415.87|418.43|415.57|418.73|415.87|418.43|415.57|0
1646246750000|2022-03-02 18:45:50|418.62|415.76|418.73|415.87|418.73|415.87|418.23|415.37|0
1646246760000|2022-03-02 18:46:00|418.82|415.96|419.31|416.45|419.31|416.45|418.62|415.76|0
1646246770000|2022-03-02 18:46:10|419.4|416.54|419.4|416.54|419.6|416.74|419.4|416.54|0
1646246780000|2022-03-02 18:46:20|419.01|416.15|419.21|416.35|419.21|416.35|418.82|415.96|0
1646246790000|2022-03-02 18:46:30|419.4|416.54|419.21|416.35|419.4|416.54|419.01|416.15|0
1646246800000|2022-03-02 18:46:40|419.4|416.54|419.21|416.35|419.4|416.54|419.21|416.35|0
1646246810000|2022-03-02 18:46:50|419.01|416.15|419.21|416.35|419.21|416.35|419.01|416.15|0
1646246820000|2022-03-02 18:47:00|419.11|416.25|419.99|417.13|419.99|417.13|419.11|416.25|0
1646246830000|2022-03-02 18:47:10|420.57|417.71|420.18|417.32|420.57|417.71|419.79|416.93|0
1646246840000|2022-03-02 18:47:20|420.28|417.42|420.38|417.52|420.38|417.52|420.18|417.32|0
1646246850000|2022-03-02 18:47:30|420.57|417.71|420.57|417.71|420.67|417.81|420.57|417.71|0
1646246860000|2022-03-02 18:47:40|420.67|417.81|420.57|417.71|420.77|417.91|420.57|417.71|0
1646246870000|2022-03-02 18:47:50|419.79|416.93|419.6|416.74|419.79|416.93|419.21|416.35|0
1646246880000|2022-03-02 18:48:00|419.79|416.93|420.77|417.91|420.77|417.91|419.79|416.93|0
1646246890000|2022-03-02 18:48:10|421.35|418.49|421.94|419.08|422.13|419.27|421.35|418.49|0
1646246900000|2022-03-02 18:48:20|422.53|419.67|422.24|419.38|422.53|419.67|422.13|419.27|0
1646246910000|2022-03-02 18:48:30|422.13|419.27|421.26|418.4|422.13|419.27|421.16|418.3|0
1646246920000|2022-03-02 18:48:40|420.96|418.1|420.67|417.81|420.96|418.1|420.48|417.62|0
1646246930000|2022-03-02 18:48:50|420.48|417.62|421.16|418.3|421.16|418.3|420.38|417.52|0
1646246940000|2022-03-02 18:49:00|420.77|417.91|421.65|418.79|421.65|418.79|420.77|417.91|0
1646246950000|2022-03-02 18:49:10|421.74|418.88|421.74|418.88|421.84|418.98|421.55|418.69|0
1646246960000|2022-03-02 18:49:20|421.55|418.69|421.94|419.08|421.94|419.08|421.55|418.69|0
1646246970000|2022-03-02 18:49:30|422.24|419.38|423.7|420.84|423.7|420.84|422.24|419.38|0
1646246980000|2022-03-02 18:49:40|423.41|420.55|422.92|420.06|423.41|420.55|422.52|419.66|0
1646246990000|2022-03-02 18:49:50|423.02|420.16|422.92|420.06|423.02|420.16|422.72|419.86|0
1646247000000|2022-03-02 18:50:00|422.82|419.96|421.16|418.3|422.82|419.96|421.16|418.3|0
1646247010000|2022-03-02 18:50:10|421.55|418.69|421.65|418.79|421.94|419.08|421.55|418.69|0
1646247020000|2022-03-02 18:50:20|421.35|418.49|421.16|418.3|421.35|418.49|421.16|418.3|0
1646247030000|2022-03-02 18:50:30|421.35|418.49|421.35|418.49|421.35|418.49|420.96|418.1|0
1646247040000|2022-03-02 18:50:40|421.55|418.69|421.55|418.69|421.74|418.88|421.55|418.69|0
1646247050000|2022-03-02 18:50:50|422.13|419.27|422.72|419.86|422.72|419.86|422.13|419.27|0
1646247060000|2022-03-02 18:51:00|422.52|419.66|421.55|418.69|422.52|419.66|421.55|418.69|0
1646247070000|2022-03-02 18:51:10|420.96|418.1|420.57|417.71|420.96|418.1|420.57|417.71|0
1646247080000|2022-03-02 18:51:20|420.18|417.32|420.18|417.32|420.18|417.32|420.18|417.32|0
1646247090000|2022-03-02 18:51:30|420.28|417.42|420.77|417.91|420.77|417.91|420.18|417.32|0
1646247100000|2022-03-02 18:51:40|420.67|417.81|420.67|417.81|420.67|417.81|420.38|417.52|0
1646247110000|2022-03-02 18:51:50|420.38|417.52|419.99|417.13|420.77|417.91|419.99|417.13|0
1646247120000|2022-03-02 18:52:00|420.38|417.52|420.18|417.32|420.38|417.52|419.5|416.64|0
1646247130000|2022-03-02 18:52:10|420.38|417.52|420.18|417.32|420.57|417.71|419.99|417.13|0
1646247140000|2022-03-02 18:52:20|419.4|416.54|419.01|416.15|419.4|416.54|419.01|416.15|0
1646247150000|2022-03-02 18:52:30|418.82|415.96|419.4|416.54|419.4|416.54|418.82|415.96|0
1646247160000|2022-03-02 18:52:40|419.79|416.93|419.4|416.54|419.99|417.13|419.4|416.54|0
1646247170000|2022-03-02 18:52:50|419.6|416.74|419.21|416.35|419.6|416.74|419.21|416.35|0
1646247180000|2022-03-02 18:53:00|419.01|416.15|419.59|416.73|419.59|416.73|419.01|416.15|0
1646247190000|2022-03-02 18:53:10|419.4|416.54|419.7|416.84|419.7|416.84|419.4|416.54|0
1646247200000|2022-03-02 18:53:20|419.59|416.73|419.59|416.73|419.59|416.73|419.5|416.64|0
1646247210000|2022-03-02 18:53:30|419.4|416.54|419.4|416.54|419.4|416.54|419.01|416.15|0
1646247220000|2022-03-02 18:53:40|419.59|416.73|419.59|416.73|419.59|416.73|419.4|416.54|0
1646247230000|2022-03-02 18:53:50|419.4|416.54|419.4|416.54|419.4|416.54|419.4|416.54|0
1646247240000|2022-03-02 18:54:00|419.59|416.73|419.4|416.54|419.79|416.93|419.4|416.54|0
1646247250000|2022-03-02 18:54:10|419.5|416.64|419.59|416.73|419.98|417.12|419.5|416.64|0
1646247260000|2022-03-02 18:54:20|419.79|416.93|419.79|416.93|419.98|417.12|419.79|416.93|0
1646247270000|2022-03-02 18:54:30|419.98|417.12|419.01|416.15|419.98|417.12|419.01|416.15|0
1646247280000|2022-03-02 18:54:40|419.2|416.34|419.7|416.84|419.98|417.12|419.2|416.34|0
1646247290000|2022-03-02 18:54:50|419.79|416.93|418.81|415.95|419.79|416.93|418.81|415.95|0
1646247300000|2022-03-02 18:55:00|419.2|416.34|419.5|416.64|419.7|416.84|419.2|416.34|0
1646247310000|2022-03-02 18:55:10|419.2|416.34|419.59|416.73|419.7|416.84|419.2|416.34|0
1646247320000|2022-03-02 18:55:20|420.18|417.32|420.48|417.62|420.76|417.9|420.18|417.32|0
1646247330000|2022-03-02 18:55:30|420.37|417.51|418.62|415.76|420.37|417.51|418.62|415.76|0
1646247340000|2022-03-02 18:55:40|418.43|415.57|418.43|415.57|418.81|415.95|418.43|415.57|0
1646247350000|2022-03-02 18:55:50|417.45|414.59|418.04|415.18|418.04|415.18|417.45|414.59|0
1646247360000|2022-03-02 18:56:00|417.75|414.89|418.14|415.28|418.33|415.47|417.75|414.89|0
1646247370000|2022-03-02 18:56:10|418.04|415.18|418.42|415.56|418.42|415.56|417.65|414.79|0
1646247380000|2022-03-02 18:56:20|418.33|415.47|418.42|415.56|418.42|415.56|418.23|415.37|0
1646247390000|2022-03-02 18:56:30|418.72|415.86|418.53|415.67|418.72|415.86|418.23|415.37|0
1646247400000|2022-03-02 18:56:40|418.23|415.37|418.04|415.18|418.23|415.37|417.84|414.98|0
1646247410000|2022-03-02 18:56:50|418.23|415.37|418.04|415.18|418.23|415.37|418.04|415.18|0
1646247420000|2022-03-02 18:57:00|418.14|415.28|417.84|414.98|418.23|415.37|417.84|414.98|0
1646247430000|2022-03-02 18:57:10|418.33|415.47|418.23|415.37|418.33|415.47|418.04|415.18|0
1646247440000|2022-03-02 18:57:20|418.62|415.76|418.42|415.56|418.62|415.76|418.42|415.56|0
1646247450000|2022-03-02 18:57:30|418.62|415.76|418.42|415.56|418.81|415.95|418.42|415.56|0
1646247460000|2022-03-02 18:57:40|418.33|415.47|418.72|415.86|418.72|415.86|418.33|415.47|0
1646247470000|2022-03-02 18:57:50|418.81|415.95|418.23|415.37|418.81|415.95|418.23|415.37|0
1646247480000|2022-03-02 18:58:00|418.03|415.17|417.94|415.08|418.14|415.28|417.94|415.08|0
1646247490000|2022-03-02 18:58:10|418.03|415.17|418.03|415.17|418.42|415.56|418.03|415.17|0
1646247500000|2022-03-02 18:58:20|418.23|415.37|418.62|415.76|418.62|415.76|418.03|415.17|0
1646247510000|2022-03-02 18:58:30|418.53|415.67|418.81|415.95|418.81|415.95|418.53|415.67|0
1646247520000|2022-03-02 18:58:40|418.72|415.86|418.81|415.95|418.81|415.95|418.72|415.86|0
1646247530000|2022-03-02 18:58:50|419.79|416.93|419.79|416.93|419.79|416.93|419.79|416.93|0
1646247540000|2022-03-02 18:59:00|419.59|416.73|419.59|416.73|419.59|416.73|419.59|416.73|0
1646247550000|2022-03-02 18:59:10|419.89|417.03|419.98|417.12|420.08|417.22|419.89|417.03|0
1646247560000|2022-03-02 18:59:20|420.76|417.9|421.54|418.68|421.54|418.68|420.76|417.9|0
1646247570000|2022-03-02 18:59:30|421.35|418.49|421.54|418.68|421.54|418.68|421.35|418.49|0
1646247580000|2022-03-02 18:59:40|421.25|418.39|420.76|417.9|421.35|418.49|420.76|417.9|0
1646247590000|2022-03-02 18:59:50|420.37|417.51|419.59|416.73|420.37|417.51|419.59|416.73|0
1646247600000|2022-03-02 19:00:00|419.2|416.34|419.2|416.34|419.4|416.54|419.2|416.34|0
1646247610000|2022-03-02 19:00:10|419.11|416.25|419.98|417.12|419.98|417.12|419.11|416.25|0
1646247620000|2022-03-02 19:00:20|420.18|417.32|420.96|418.1|420.96|418.1|420.18|417.32|0
1646247630000|2022-03-02 19:00:30|421.15|418.29|421.54|418.68|421.54|418.68|420.96|418.1|0
1646247640000|2022-03-02 19:00:40|421.93|419.07|421.15|418.29|421.93|419.07|421.15|418.29|0
1646247650000|2022-03-02 19:00:50|420.96|418.1|420.57|417.71|420.96|418.1|420.57|417.71|0
1646247660000|2022-03-02 19:01:00|420.47|417.61|419.69|416.83|420.47|417.61|419.69|416.83|0
1646247670000|2022-03-02 19:01:10|419.79|416.93|419.98|417.12|419.98|417.12|419.79|416.93|0
1646247680000|2022-03-02 19:01:20|419.79|416.93|419.79|416.93|419.98|417.12|419.79|416.93|0
1646247690000|2022-03-02 19:01:30|419.59|416.73|418.62|415.76|419.59|416.73|418.62|415.76|0
1646247700000|2022-03-02 19:01:40|418.72|415.86|417.84|414.98|418.72|415.86|417.84|414.98|0
1646247710000|2022-03-02 19:01:50|418.03|415.17|418.42|415.56|418.42|415.56|418.03|415.17|0
1646247720000|2022-03-02 19:02:00|418.23|415.37|419.4|416.54|419.4|416.54|418.03|415.17|0
1646247730000|2022-03-02 19:02:10|419.01|416.15|419.59|416.73|419.59|416.73|419.01|416.15|0
1646247740000|2022-03-02 19:02:20|419.01|416.15|419.01|416.15|419.01|416.15|418.42|415.56|0
1646247750000|2022-03-02 19:02:30|419.11|416.25|419.59|416.73|419.59|416.73|419.11|416.25|0
1646247760000|2022-03-02 19:02:40|419.2|416.34|418.62|415.76|419.2|416.34|418.62|415.76|0
1646247770000|2022-03-02 19:02:50|418.81|415.95|418.42|415.56|418.81|415.95|418.42|415.56|0
1646247780000|2022-03-02 19:03:00|418.23|415.37|418.13|415.27|418.23|415.37|418.03|415.17|0
1646247790000|2022-03-02 19:03:10|418.03|415.17|419.01|416.15|419.01|416.15|418.03|415.17|0
1646247800000|2022-03-02 19:03:20|418.62|415.76|418.03|415.17|418.62|415.76|418.03|415.17|0
1646247810000|2022-03-02 19:03:30|417.84|414.98|416.87|414.01|417.84|414.98|416.87|414.01|0
1646247820000|2022-03-02 19:03:40|416.67|413.81|417.25|414.39|417.25|414.39|416.67|413.81|0
1646247830000|2022-03-02 19:03:50|417.45|414.59|417.25|414.39|417.45|414.59|417.25|414.39|0
1646247840000|2022-03-02 19:04:00|417.06|414.2|417.06|414.2|417.06|414.2|416.77|413.91|0
1646247850000|2022-03-02 19:04:10|416.48|413.62|416.87|414.01|416.87|414.01|416.48|413.62|0
1646247860000|2022-03-02 19:04:20|417.06|414.2|417.84|414.98|417.84|414.98|417.06|414.2|0
1646247870000|2022-03-02 19:04:30|417.64|414.78|417.25|414.39|417.84|414.98|417.25|414.39|0
1646247880000|2022-03-02 19:04:40|416.87|414.01|417.16|414.3|417.16|414.3|416.87|414.01|0
1646247890000|2022-03-02 19:04:50|417.25|414.39|416.58|413.72|417.25|414.39|416.48|413.62|0
1646247900000|2022-03-02 19:05:00|416.67|413.81|417.25|414.39|417.25|414.39|416.67|413.81|0
1646247910000|2022-03-02 19:05:10|416.97|414.11|417.06|414.2|417.06|414.2|416.87|414.01|0
1646247920000|2022-03-02 19:05:20|416.77|413.91|416.48|413.62|416.77|413.91|416.48|413.62|0
1646247930000|2022-03-02 19:05:30|416.67|413.81|416.48|413.62|416.67|413.81|416.48|413.62|0
1646247940000|2022-03-02 19:05:40|416.87|414.01|417.25|414.39|417.35|414.49|416.87|414.01|0
1646247950000|2022-03-02 19:05:50|418.03|415.17|417.45|414.59|418.03|415.17|417.06|414.2|0
1646247960000|2022-03-02 19:06:00|417.84|414.98|416.86|414|417.84|414.98|416.86|414|0
1646247970000|2022-03-02 19:06:10|417.35|414.49|417.16|414.3|417.45|414.59|417.16|414.3|0
1646247980000|2022-03-02 19:06:20|416.86|414|416.48|413.62|417.06|414.2|416.48|413.62|0
1646247990000|2022-03-02 19:06:30|416.58|413.72|416.58|413.72|416.58|413.72|416.48|413.62|0
1646248000000|2022-03-02 19:06:40|416.48|413.62|416.28|413.42|416.48|413.62|416.28|413.42|0
1646248010000|2022-03-02 19:06:50|416.86|414|416.48|413.62|416.86|414|416.48|413.62|0
1646248020000|2022-03-02 19:07:00|416.67|413.81|416.48|413.62|416.86|414|416.48|413.62|0
1646248030000|2022-03-02 19:07:10|416.58|413.72|416.67|413.81|416.67|413.81|416.48|413.62|0
1646248040000|2022-03-02 19:07:20|416.86|414|416.86|414|416.86|414|416.48|413.62|0
1646248050000|2022-03-02 19:07:30|417.06|414.2|416.48|413.62|417.06|414.2|416.09|413.23|0
1646248060000|2022-03-02 19:07:40|416.67|413.81|416.86|414|416.86|414|416.67|413.81|0
1646248070000|2022-03-02 19:07:50|416.28|413.42|416.67|413.81|416.67|413.81|416.28|413.42|0
1646248080000|2022-03-02 19:08:00|416.48|413.62|416.67|413.81|416.67|413.81|416.28|413.42|0
1646248090000|2022-03-02 19:08:10|416.86|414|416.09|413.23|416.86|414|416.09|413.23|0
1646248100000|2022-03-02 19:08:20|416.28|413.42|416.48|413.62|416.48|413.62|415.99|413.13|0
1646248110000|2022-03-02 19:08:30|416.28|413.42|415.7|412.84|416.28|413.42|415.7|412.84|0
1646248120000|2022-03-02 19:08:40|415.5|412.64|415.31|412.45|415.5|412.64|414.73|411.87|0
1646248130000|2022-03-02 19:08:50|415.5|412.64|415.31|412.45|415.5|412.64|415.12|412.26|0
1646248140000|2022-03-02 19:09:00|415.5|412.64|415.41|412.55|415.5|412.64|415.31|412.45|0
1646248150000|2022-03-02 19:09:10|415.7|412.84|415.89|413.03|416.09|413.23|415.7|412.84|0
1646248160000|2022-03-02 19:09:20|416.19|413.33|416.28|413.42|416.28|413.42|416.19|413.33|0
1646248170000|2022-03-02 19:09:30|416.48|413.62|415.89|413.03|416.48|413.62|415.7|412.84|0
1646248180000|2022-03-02 19:09:40|416.58|413.72|416.86|414|417.25|414.39|416.58|413.72|0
1646248190000|2022-03-02 19:09:50|417.06|414.2|416.67|413.81|417.06|414.2|416.67|413.81|0
1646248200000|2022-03-02 19:10:00|417.25|414.39|416.86|414|417.25|414.39|416.86|414|0
1646248210000|2022-03-02 19:10:10|417.25|414.39|417.45|414.59|417.64|414.78|417.25|414.39|0
1646248220000|2022-03-02 19:10:20|417.25|414.39|416.67|413.81|417.25|414.39|416.67|413.81|0
1646248230000|2022-03-02 19:10:30|416.28|413.42|416.67|413.81|416.67|413.81|416.28|413.42|0
1646248240000|2022-03-02 19:10:40|416.47|413.61|416.58|413.72|416.58|413.72|416.28|413.42|0
1646248250000|2022-03-02 19:10:50|416.47|413.61|416.47|413.61|416.47|413.61|416.47|413.61|0
1646248260000|2022-03-02 19:11:00|416.09|413.23|416.09|413.23|416.09|413.23|415.89|413.03|0
1646248270000|2022-03-02 19:11:10|415.89|413.03|415.7|412.84|415.89|413.03|415.7|412.84|0
1646248280000|2022-03-02 19:11:20|415.5|412.64|415.31|412.45|415.5|412.64|415.31|412.45|0
1646248290000|2022-03-02 19:11:30|415.7|412.84|415.5|412.64|415.89|413.03|415.5|412.64|0
1646248300000|2022-03-02 19:11:40|415.7|412.84|416.09|413.23|416.28|413.42|415.7|412.84|0
1646248310000|2022-03-02 19:11:50|416.28|413.42|416.09|413.23|416.47|413.61|416.09|413.23|0
1646248320000|2022-03-02 19:12:00|415.89|413.03|415.89|413.03|416.28|413.42|415.5|412.64|0
1646248330000|2022-03-02 19:12:10|416.09|413.23|415.7|412.84|416.09|413.23|415.7|412.84|0
1646248340000|2022-03-02 19:12:20|415.89|413.03|415.7|412.84|415.89|413.03|415.7|412.84|0
1646248350000|2022-03-02 19:12:30|415.5|412.64|414.92|412.06|415.5|412.64|414.92|412.06|0
1646248360000|2022-03-02 19:12:40|414.73|411.87|415.12|412.26|415.12|412.26|414.73|411.87|0
1646248370000|2022-03-02 19:12:50|414.83|411.97|414.83|411.97|414.92|412.06|414.73|411.87|0
1646248380000|2022-03-02 19:13:00|414.92|412.06|414.92|412.06|414.92|412.06|414.83|411.97|0
1646248390000|2022-03-02 19:13:10|415.11|412.25|415.11|412.25|415.11|412.25|415.11|412.25|0
1646248400000|2022-03-02 19:13:20|415.6|412.74|415.7|412.84|415.7|412.84|415.5|412.64|0
1646248410000|2022-03-02 19:13:30|415.5|412.64|415.7|412.84|415.89|413.03|415.5|412.64|0
1646248420000|2022-03-02 19:13:40|416.08|413.22|415.22|412.36|416.08|413.22|415.22|412.36|0
1646248430000|2022-03-02 19:13:50|415.11|412.25|415.31|412.45|415.31|412.45|415.02|412.16|0
1646248440000|2022-03-02 19:14:00|415.11|412.25|414.92|412.06|415.22|412.36|414.92|412.06|0
1646248450000|2022-03-02 19:14:10|415.89|413.03|416.28|413.42|416.47|413.61|415.89|413.03|0
1646248460000|2022-03-02 19:14:20|416.08|413.22|416.28|413.42|416.28|413.42|416.08|413.22|0
1646248470000|2022-03-02 19:14:30|416.67|413.81|416.67|413.81|416.67|413.81|416.47|413.61|0
1646248480000|2022-03-02 19:14:40|416.57|413.71|416.86|414|417.06|414.2|416.57|413.71|0
1646248490000|2022-03-02 19:14:50|417.06|414.2|417.44|414.58|417.44|414.58|417.06|414.2|0
1646248500000|2022-03-02 19:15:00|417.35|414.49|416.28|413.42|417.35|414.49|416.28|413.42|0
1646248510000|2022-03-02 19:15:10|416.47|413.61|417.25|414.39|417.25|414.39|416.28|413.42|0
1646248520000|2022-03-02 19:15:20|417.06|414.2|417.44|414.58|417.64|414.78|417.06|414.2|0
1646248530000|2022-03-02 19:15:30|417.83|414.97|418.13|415.27|418.13|415.27|417.64|414.78|0
1646248540000|2022-03-02 19:15:40|418.03|415.17|418.03|415.17|418.03|415.17|417.83|414.97|0
1646248550000|2022-03-02 19:15:50|417.83|414.97|417.16|414.3|417.83|414.97|417.16|414.3|0
1646248560000|2022-03-02 19:16:00|417.25|414.39|418.13|415.27|418.13|415.27|417.25|414.39|0
1646248570000|2022-03-02 19:16:10|418.03|415.17|418.22|415.36|418.42|415.56|418.03|415.17|0
1646248580000|2022-03-02 19:16:20|418.03|415.17|417.83|414.97|418.22|415.36|417.83|414.97|0
1646248590000|2022-03-02 19:16:30|418.03|415.17|418.22|415.36|418.42|415.56|418.03|415.17|0
1646248600000|2022-03-02 19:16:40|418.42|415.56|418.03|415.17|418.61|415.75|418.03|415.17|0
1646248610000|2022-03-02 19:16:50|417.64|414.78|417.25|414.39|417.64|414.78|417.25|414.39|0
1646248620000|2022-03-02 19:17:00|416.86|414|416.86|414|417.05|414.19|416.77|413.91|0
1646248630000|2022-03-02 19:17:10|416.67|413.81|416.86|414|416.86|414|416.67|413.81|0
1646248640000|2022-03-02 19:17:20|416.67|413.81|416.86|414|416.86|414|416.67|413.81|0
1646248650000|2022-03-02 19:17:30|416.77|413.91|417.83|414.97|417.83|414.97|416.77|413.91|0
1646248660000|2022-03-02 19:17:40|418.03|415.17|417.83|414.97|418.03|415.17|417.44|414.58|0
1646248670000|2022-03-02 19:17:50|418.03|415.17|417.25|414.39|418.03|415.17|417.25|414.39|0
1646248680000|2022-03-02 19:18:00|417.05|414.19|416.86|414|417.16|414.3|416.86|414|0
1646248690000|2022-03-02 19:18:10|417.64|414.78|417.83|414.97|417.83|414.97|417.64|414.78|0
1646248700000|2022-03-02 19:18:20|417.44|414.58|416.86|414|417.44|414.58|416.86|414|0
1646248710000|2022-03-02 19:18:30|416.67|413.81|417.05|414.19|417.05|414.19|416.67|413.81|0
1646248720000|2022-03-02 19:18:40|416.86|414|416.47|413.61|416.86|414|416.47|413.61|0
1646248730000|2022-03-02 19:18:50|416.67|413.81|417.05|414.19|417.05|414.19|416.67|413.81|0
1646248740000|2022-03-02 19:19:00|416.96|414.1|417.44|414.58|417.44|414.58|416.96|414.1|0
1646248750000|2022-03-02 19:19:10|417.15|414.29|417.25|414.39|417.25|414.39|417.15|414.29|0
1646248760000|2022-03-02 19:19:20|417.44|414.58|416.96|414.1|417.44|414.58|416.96|414.1|0
1646248770000|2022-03-02 19:19:30|416.86|414|416.67|413.81|416.86|414|416.67|413.81|0
1646248780000|2022-03-02 19:19:40|417.44|414.58|417.05|414.19|417.64|414.78|417.05|414.19|0
1646248790000|2022-03-02 19:19:50|416.86|414|416.86|414|416.86|414|416.86|414|0
1646248800000|2022-03-02 19:20:00|416.47|413.61|415.11|412.25|416.47|413.61|415.11|412.25|0
1646248810000|2022-03-02 19:20:10|415.31|412.45|415.11|412.25|415.31|412.45|415.11|412.25|0
1646248820000|2022-03-02 19:20:20|415.21|412.35|414.92|412.06|415.21|412.35|414.92|412.06|0
1646248830000|2022-03-02 19:20:30|414.72|411.86|415.5|412.64|415.5|412.64|414.72|411.86|0
1646248840000|2022-03-02 19:20:40|415.69|412.83|415.69|412.83|415.69|412.83|415.31|412.45|0
1646248850000|2022-03-02 19:20:50|415.5|412.64|415.31|412.45|415.69|412.83|415.31|412.45|0
1646248860000|2022-03-02 19:21:00|417.44|414.58|418.03|415.17|418.03|415.17|417.25|414.39|0
1646248870000|2022-03-02 19:21:10|418.22|415.36|418.41|415.55|418.41|415.55|417.83|414.97|0
1646248880000|2022-03-02 19:21:20|418.22|415.36|418.22|415.36|418.41|415.55|418.22|415.36|0
1646248890000|2022-03-02 19:21:30|418.03|415.17|418.61|415.75|418.61|415.75|418.03|415.17|0
1646248900000|2022-03-02 19:21:40|418.22|415.36|418.52|415.66|418.52|415.66|418.22|415.36|0
1646248910000|2022-03-02 19:21:50|418.41|415.55|418.61|415.75|418.71|415.85|418.41|415.55|0
1646248920000|2022-03-02 19:22:00|418.8|415.94|419.39|416.53|419.39|416.53|418.8|415.94|0
1646248930000|2022-03-02 19:22:10|419.78|416.92|420.17|417.31|420.17|417.31|419.78|416.92|0
1646248940000|2022-03-02 19:22:20|420.66|417.8|421.53|418.67|421.53|418.67|420.66|417.8|0
1646248950000|2022-03-02 19:22:30|421.73|418.87|421.25|418.39|421.73|418.87|421.25|418.39|0
1646248960000|2022-03-02 19:22:40|421.73|418.87|421.53|418.67|421.92|419.06|421.53|418.67|0
1646248970000|2022-03-02 19:22:50|421.34|418.48|421.14|418.28|421.92|419.06|421.14|418.28|0
1646248980000|2022-03-02 19:23:00|421.44|418.58|421.34|418.48|421.44|418.58|421.34|418.48|0
1646248990000|2022-03-02 19:23:10|420.75|417.89|420.17|417.31|420.75|417.89|419.97|417.11|0
1646249000000|2022-03-02 19:23:20|420.36|417.5|421.14|418.28|421.34|418.48|420.36|417.5|0
1646249010000|2022-03-02 19:23:30|421.34|418.48|420.75|417.89|421.34|418.48|420.75|417.89|0
1646249020000|2022-03-02 19:23:40|420.95|418.09|421.44|418.58|421.44|418.58|420.75|417.89|0
1646249030000|2022-03-02 19:23:50|421.53|418.67|421.64|418.78|421.73|418.87|421.53|418.67|0
1646249040000|2022-03-02 19:24:00|421.73|418.87|421.53|418.67|422.12|419.26|421.53|418.67|0
1646249050000|2022-03-02 19:24:10|421.73|418.87|421.73|418.87|421.73|418.87|421.53|418.67|0
1646249060000|2022-03-02 19:24:20|421.34|418.48|421.14|418.28|421.34|418.48|421.14|418.28|0
1646249070000|2022-03-02 19:24:30|420.95|418.09|421.24|418.38|421.24|418.38|420.95|418.09|0
1646249080000|2022-03-02 19:24:40|421.34|418.48|421.34|418.48|421.34|418.48|421.14|418.28|0
1646249090000|2022-03-02 19:24:50|421.44|418.58|421.53|418.67|421.63|418.77|421.34|418.48|0
1646249100000|2022-03-02 19:25:00|421.34|418.48|421.53|418.67|421.53|418.67|421.34|418.48|0
1646249110000|2022-03-02 19:25:10|421.14|418.28|421.24|418.38|421.34|418.48|420.95|418.09|0
1646249120000|2022-03-02 19:25:20|421.73|418.87|421.92|419.06|421.92|419.06|421.53|418.67|0
1646249130000|2022-03-02 19:25:30|422.12|419.26|423.88|421.02|423.88|421.02|422.12|419.26|0
1646249140000|2022-03-02 19:25:40|424.27|421.41|423.88|421.02|424.66|421.8|423.88|421.02|0
1646249150000|2022-03-02 19:25:50|423.98|421.12|424.27|421.41|424.27|421.41|423.98|421.12|0
1646249160000|2022-03-02 19:26:00|424.08|421.22|423.79|420.93|424.27|421.41|423.79|420.93|0
1646249170000|2022-03-02 19:26:10|423.49|420.63|423.29|420.43|423.49|420.63|423.29|420.43|0
1646249180000|2022-03-02 19:26:20|422.9|420.04|422.9|420.04|422.9|420.04|422.71|419.85|0
1646249190000|2022-03-02 19:26:30|422.71|419.85|423.29|420.43|423.29|420.43|422.71|419.85|0
1646249200000|2022-03-02 19:26:40|423.1|420.24|423.1|420.24|423.1|420.24|422.9|420.04|0
1646249210000|2022-03-02 19:26:50|423.29|420.43|423.68|420.82|423.68|420.82|422.9|420.04|0
1646249220000|2022-03-02 19:27:00|424.08|421.22|425.06|422.2|425.25|422.39|424.08|421.22|0
1646249230000|2022-03-02 19:27:10|425.45|422.59|425.06|422.2|425.45|422.59|425.06|422.2|0
1646249240000|2022-03-02 19:27:20|424.86|422|425.84|422.98|425.84|422.98|424.86|422|0
1646249250000|2022-03-02 19:27:30|426.23|423.37|426.04|423.18|426.43|423.57|426.04|423.18|0
1646249260000|2022-03-02 19:27:40|425.94|423.08|425.84|422.98|426.04|423.18|425.84|422.98|0
1646249270000|2022-03-02 19:27:50|425.64|422.78|425.25|422.39|425.64|422.78|425.25|422.39|0
1646249280000|2022-03-02 19:28:00|424.66|421.8|424.86|422|424.86|422|424.47|421.61|0
1646249290000|2022-03-02 19:28:10|424.66|421.8|424.66|421.8|424.66|421.8|424.57|421.71|0
1646249300000|2022-03-02 19:28:20|424.57|421.71|424.07|421.21|424.57|421.71|424.07|421.21|0
1646249310000|2022-03-02 19:28:30|423.88|421.02|424.07|421.21|424.07|421.21|423.29|420.43|0
1646249320000|2022-03-02 19:28:40|424.76|421.9|424.66|421.8|424.76|421.9|424.47|421.61|0
1646249330000|2022-03-02 19:28:50|424.27|421.41|423.68|420.82|424.27|421.41|423.49|420.63|0
1646249340000|2022-03-02 19:29:00|423.29|420.43|423.1|420.24|423.49|420.63|423.1|420.24|0
1646249350000|2022-03-02 19:29:10|422.9|420.04|422.7|419.84|423.1|420.24|422.51|419.65|0
1646249360000|2022-03-02 19:29:20|422.9|420.04|423.39|420.53|423.39|420.53|422.9|420.04|0
1646249370000|2022-03-02 19:29:30|423.1|420.24|422.7|419.84|423.1|420.24|422.7|419.84|0
1646249380000|2022-03-02 19:29:40|422.51|419.65|422.51|419.65|422.51|419.65|422.41|419.55|0
1646249390000|2022-03-02 19:29:50|422.31|419.45|422.12|419.26|422.31|419.45|422.12|419.26|0
1646249400000|2022-03-02 19:30:00|422.51|419.65|422.51|419.65|422.61|419.75|422.31|419.45|0
1646249410000|2022-03-02 19:30:10|422.7|419.84|422.31|419.45|422.7|419.84|422.31|419.45|0
1646249420000|2022-03-02 19:30:20|422.51|419.65|423.78|420.92|423.78|420.92|422.51|419.65|0
1646249430000|2022-03-02 19:30:30|423.88|421.02|424.47|421.61|424.47|421.61|423.88|421.02|0
1646249440000|2022-03-02 19:30:40|424.66|421.8|424.66|421.8|424.66|421.8|424.47|421.61|0
1646249450000|2022-03-02 19:30:50|424.86|422|425.45|422.59|425.45|422.59|424.86|422|0
1646249460000|2022-03-02 19:31:00|425.35|422.49|425.05|422.19|425.45|422.59|425.05|422.19|0
1646249470000|2022-03-02 19:31:10|424.66|421.8|423.88|421.02|424.66|421.8|423.88|421.02|0
1646249480000|2022-03-02 19:31:20|424.07|421.21|424.47|421.61|424.47|421.61|423.88|421.02|0
1646249490000|2022-03-02 19:31:30|424.27|421.41|424.86|422|424.86|422|424.27|421.41|0
1646249500000|2022-03-02 19:31:40|424.76|421.9|424.47|421.61|424.76|421.9|424.47|421.61|0
1646249510000|2022-03-02 19:31:50|425.05|422.19|424.66|421.8|425.05|422.19|424.66|421.8|0
1646249520000|2022-03-02 19:32:00|424.57|421.71|423.39|420.53|424.66|421.8|423.39|420.53|0
1646249530000|2022-03-02 19:32:10|423.68|420.82|423.88|421.02|424.07|421.21|423.68|420.82|0
1646249540000|2022-03-02 19:32:20|423.98|421.12|423.98|421.12|423.98|421.12|423.98|421.12|0
1646249550000|2022-03-02 19:32:30|424.07|421.21|423.78|420.92|424.07|421.21|423.78|420.92|0
1646249560000|2022-03-02 19:32:40|423.88|421.02|423.29|420.43|423.88|421.02|423.09|420.23|0
1646249570000|2022-03-02 19:32:50|423.49|420.63|423.29|420.43|423.49|420.63|423.29|420.43|0
1646249580000|2022-03-02 19:33:00|423.49|420.63|423.49|420.63|423.49|420.63|423.49|420.63|0
1646249590000|2022-03-02 19:33:10|423.09|420.23|422.9|420.04|423.09|420.23|422.51|419.65|0
1646249600000|2022-03-02 19:33:20|423.29|420.43|422.9|420.04|423.29|420.43|422.9|420.04|0
1646249610000|2022-03-02 19:33:30|423.09|420.23|422.8|419.94|423.09|420.23|422.8|419.94|0
1646249620000|2022-03-02 19:33:40|422.9|420.04|422.9|420.04|422.9|420.04|422.9|420.04|0
1646249630000|2022-03-02 19:33:50|422.7|419.84|422.31|419.45|422.8|419.94|422.31|419.45|0
1646249640000|2022-03-02 19:34:00|422.12|419.26|423.49|420.63|423.49|420.63|422.12|419.26|0
1646249650000|2022-03-02 19:34:10|423.29|420.43|423.88|421.02|423.88|421.02|423.29|420.43|0
1646249660000|2022-03-02 19:34:20|423.68|420.82|423.29|420.43|423.68|420.82|423.29|420.43|0
1646249670000|2022-03-02 19:34:30|423.48|420.62|423.29|420.43|423.48|420.62|423.29|420.43|0
1646249680000|2022-03-02 19:34:40|423.09|420.23|422.51|419.65|423.48|420.62|422.51|419.65|0
1646249690000|2022-03-02 19:34:50|422.12|419.26|422.51|419.65|422.7|419.84|422.12|419.26|0
1646249700000|2022-03-02 19:35:00|422.31|419.45|422.12|419.26|422.31|419.45|421.92|419.06|0
1646249710000|2022-03-02 19:35:10|421.53|418.67|422.12|419.26|422.12|419.26|421.14|418.28|0
1646249720000|2022-03-02 19:35:20|422.31|419.45|421.33|418.47|422.51|419.65|421.33|418.47|0
1646249730000|2022-03-02 19:35:30|420.94|418.08|420.75|417.89|420.94|418.08|420.75|417.89|0
1646249740000|2022-03-02 19:35:40|420.46|417.6|420.36|417.5|420.55|417.69|420.36|417.5|0
1646249750000|2022-03-02 19:35:50|420.65|417.79|420.26|417.4|420.65|417.79|420.26|417.4|0
1646249760000|2022-03-02 19:36:00|420.36|417.5|420.36|417.5|420.36|417.5|419.77|416.91|0
1646249770000|2022-03-02 19:36:10|420.55|417.69|420.36|417.5|420.55|417.69|420.36|417.5|0
1646249780000|2022-03-02 19:36:20|420.26|417.4|420.55|417.69|420.55|417.69|420.26|417.4|0
1646249790000|2022-03-02 19:36:30|420.36|417.5|420.55|417.69|420.55|417.69|420.16|417.3|0
1646249800000|2022-03-02 19:36:40|420.75|417.89|420.94|418.08|420.94|418.08|420.55|417.69|0
1646249810000|2022-03-02 19:36:50|421.14|418.28|420.55|417.69|421.14|418.28|420.55|417.69|0
1646249820000|2022-03-02 19:37:00|420.75|417.89|420.94|418.08|421.24|418.38|420.75|417.89|0
1646249830000|2022-03-02 19:37:10|420.75|417.89|420.55|417.69|420.75|417.89|420.55|417.69|0
1646249840000|2022-03-02 19:37:20|420.16|417.3|420.55|417.69|420.55|417.69|420.16|417.3|0
1646249850000|2022-03-02 19:37:30|420.36|417.5|420.55|417.69|420.75|417.89|420.16|417.3|0
1646249860000|2022-03-02 19:37:40|420.94|418.08|420.75|417.89|420.94|418.08|420.75|417.89|0
1646249870000|2022-03-02 19:37:50|421.14|418.28|420.55|417.69|421.14|418.28|420.55|417.69|0
1646249880000|2022-03-02 19:38:00|420.75|417.89|421.14|418.28|421.14|418.28|420.55|417.69|0
1646249890000|2022-03-02 19:38:10|421.33|418.47|421.14|418.28|421.53|418.67|421.14|418.28|0
1646249900000|2022-03-02 19:38:20|421.53|418.67|421.72|418.86|421.72|418.86|421.53|418.67|0
1646249910000|2022-03-02 19:38:30|421.92|419.06|421.72|418.86|422.11|419.25|421.72|418.86|0
1646249920000|2022-03-02 19:38:40|421.53|418.67|421.92|419.06|421.92|419.06|421.53|418.67|0
1646249930000|2022-03-02 19:38:50|421.53|418.67|421.33|418.47|421.72|418.86|421.33|418.47|0
1646249940000|2022-03-02 19:39:00|421.72|418.86|421.33|418.47|421.72|418.86|421.33|418.47|0
1646249950000|2022-03-02 19:39:10|421.43|418.57|421.33|418.47|421.43|418.57|421.33|418.47|0
1646249960000|2022-03-02 19:39:20|421.14|418.28|420.75|417.89|421.14|418.28|420.55|417.69|0
1646249970000|2022-03-02 19:39:30|420.94|418.08|420.75|417.89|420.94|418.08|420.75|417.89|0
1646249980000|2022-03-02 19:39:40|420.55|417.69|421.33|418.47|421.33|418.47|420.55|417.69|0
1646249990000|2022-03-02 19:39:50|421.53|418.67|420.85|417.99|421.53|418.67|420.75|417.89|0
1646250000000|2022-03-02 19:40:00|420.75|417.89|419.77|416.91|420.75|417.89|419.77|416.91|0
1646250010000|2022-03-02 19:40:10|419.58|416.72|419.58|416.72|419.68|416.82|419.38|416.52|0
1646250020000|2022-03-02 19:40:20|419.38|416.52|419.58|416.72|419.58|416.72|419.38|416.52|0
1646250030000|2022-03-02 19:40:30|419.38|416.52|418.8|415.94|419.38|416.52|418.8|415.94|0
1646250040000|2022-03-02 19:40:40|418.99|416.13|419.38|416.52|419.38|416.52|418.99|416.13|0
1646250050000|2022-03-02 19:40:50|419.19|416.33|419.38|416.52|419.58|416.72|419.19|416.33|0
1646250060000|2022-03-02 19:41:00|419.77|416.91|418.99|416.13|419.77|416.91|418.99|416.13|0
1646250070000|2022-03-02 19:41:10|419.19|416.33|419.38|416.52|419.58|416.72|419.19|416.33|0
1646250080000|2022-03-02 19:41:20|419.58|416.72|419.19|416.33|419.58|416.72|418.99|416.13|0
1646250090000|2022-03-02 19:41:30|419.09|416.23|418.99|416.13|419.19|416.33|418.9|416.04|0
1646250100000|2022-03-02 19:41:40|419.19|416.33|419.19|416.33|419.19|416.33|419.19|416.33|0
1646250110000|2022-03-02 19:41:50|419.18|416.32|418.8|415.94|419.18|416.32|418.8|415.94|0
1646250120000|2022-03-02 19:42:00|418.9|416.04|418.31|415.45|418.9|416.04|418.31|415.45|0
1646250130000|2022-03-02 19:42:10|417.24|414.38|418.41|415.55|418.41|415.55|417.24|414.38|0
1646250140000|2022-03-02 19:42:20|418.02|415.16|417.82|414.96|418.02|415.16|417.82|414.96|0
1646250150000|2022-03-02 19:42:30|418.41|415.55|418.41|415.55|418.51|415.65|418.41|415.55|0
1646250160000|2022-03-02 19:42:40|418.21|415.35|418.21|415.35|418.21|415.35|418.02|415.16|0
1646250170000|2022-03-02 19:42:50|418.12|415.26|418.31|415.45|418.31|415.45|418.02|415.16|0
1646250180000|2022-03-02 19:43:00|418.41|415.55|418.79|415.93|418.79|415.93|418.41|415.55|0
1646250190000|2022-03-02 19:43:10|418.6|415.74|418.12|415.26|418.6|415.74|418.12|415.26|0
1646250200000|2022-03-02 19:43:20|418.02|415.16|417.82|414.96|418.02|415.16|417.82|414.96|0
1646250210000|2022-03-02 19:43:30|418.02|415.16|418.31|415.45|418.31|415.45|418.02|415.16|0
1646250220000|2022-03-02 19:43:40|418.51|415.65|418.21|415.35|418.51|415.65|418.21|415.35|0
1646250230000|2022-03-02 19:43:50|418.41|415.55|418.02|415.16|418.41|415.55|418.02|415.16|0
1646250240000|2022-03-02 19:44:00|418.21|415.35|417.43|414.57|418.21|415.35|417.43|414.57|0
1646250250000|2022-03-02 19:44:10|417.34|414.48|417.43|414.57|417.43|414.57|417.24|414.38|0
1646250260000|2022-03-02 19:44:20|417.24|414.38|417.24|414.38|417.43|414.57|417.24|414.38|0
1646250270000|2022-03-02 19:44:30|417.04|414.18|417.24|414.38|417.24|414.38|416.85|413.99|0
1646250280000|2022-03-02 19:44:40|416.95|414.09|417.04|414.18|417.04|414.18|416.95|414.09|0
1646250290000|2022-03-02 19:44:50|416.85|413.99|417.04|414.18|417.04|414.18|416.85|413.99|0
1646250300000|2022-03-02 19:45:00|416.85|413.99|418.21|415.35|418.21|415.35|416.85|413.99|0
1646250310000|2022-03-02 19:45:10|417.82|414.96|418.21|415.35|418.21|415.35|417.82|414.96|0
1646250320000|2022-03-02 19:45:20|418.6|415.74|417.82|414.96|418.6|415.74|417.82|414.96|0
1646250340000|2022-03-02 19:45:40|417.63|414.77|417.43|414.57|417.63|414.77|417.43|414.57|0
1646250350000|2022-03-02 19:45:50|417.24|414.38|417.43|414.57|417.43|414.57|417.24|414.38|0
1646250360000|2022-03-02 19:46:00|417.24|414.38|417.24|414.38|417.24|414.38|417.24|414.38|0
1646250370000|2022-03-02 19:46:10|417.43|414.57|418.21|415.35|418.21|415.35|417.43|414.57|0
1646250380000|2022-03-02 19:46:20|418.6|415.74|418.79|415.93|418.79|415.93|418.6|415.74|0
1646250390000|2022-03-02 19:46:30|418.99|416.13|419.18|416.32|419.18|416.32|418.99|416.13|0
1646250400000|2022-03-02 19:46:40|418.99|416.13|418.4|415.54|418.99|416.13|418.4|415.54|0
1646250410000|2022-03-02 19:46:50|418.6|415.74|418.79|415.93|418.99|416.13|418.6|415.74|0
1646250420000|2022-03-02 19:47:00|418.99|416.13|419.96|417.1|419.96|417.1|418.99|416.13|0
1646250430000|2022-03-02 19:47:10|419.77|416.91|419.96|417.1|419.96|417.1|419.77|416.91|0
1646250440000|2022-03-02 19:47:20|420.16|417.3|420.16|417.3|420.16|417.3|419.77|416.91|0
1646250450000|2022-03-02 19:47:30|420.35|417.49|420.35|417.49|420.35|417.49|419.96|417.1|0
1646250460000|2022-03-02 19:47:40|421.13|418.27|421.52|418.66|421.72|418.86|421.13|418.27|0
1646250470000|2022-03-02 19:47:50|421.33|418.47|421.52|418.66|421.72|418.86|421.33|418.47|0
1646250480000|2022-03-02 19:48:00|421.33|418.47|420.94|418.08|421.33|418.47|420.94|418.08|0
1646250490000|2022-03-02 19:48:10|421.91|419.05|421.33|418.47|421.91|419.05|421.33|418.47|0
1646250500000|2022-03-02 19:48:20|421.72|418.86|421.72|418.86|421.91|419.05|421.72|418.86|0
1646250510000|2022-03-02 19:48:30|421.63|418.77|421.13|418.27|421.91|419.05|421.13|418.27|0
1646250520000|2022-03-02 19:48:40|421.23|418.37|420.94|418.08|421.33|418.47|420.94|418.08|0
1646250530000|2022-03-02 19:48:50|421.43|418.57|420.94|418.08|421.43|418.57|420.94|418.08|0
1646250540000|2022-03-02 19:49:00|420.35|417.49|419.96|417.1|420.35|417.49|419.96|417.1|0
1646250550000|2022-03-02 19:49:10|420.16|417.3|419.87|417.01|420.16|417.3|419.87|417.01|0
1646250560000|2022-03-02 19:49:20|419.96|417.1|419.87|417.01|419.96|417.1|419.18|416.32|0
1646250570000|2022-03-02 19:49:30|419.57|416.71|419.77|416.91|419.77|416.91|419.38|416.52|0
1646250580000|2022-03-02 19:49:40|419.96|417.1|419.77|416.91|419.96|417.1|419.67|416.81|0
1646250590000|2022-03-02 19:49:50|419.38|416.52|419.77|416.91|419.77|416.91|419.38|416.52|0
1646250600000|2022-03-02 19:50:00|419.57|416.71|419.18|416.32|419.57|416.71|418.99|416.13|0
1646250610000|2022-03-02 19:50:10|418.4|415.54|418.21|415.35|418.4|415.54|418.21|415.35|0
1646250620000|2022-03-02 19:50:20|418.4|415.54|418.4|415.54|418.6|415.74|418.4|415.54|0
1646250630000|2022-03-02 19:50:30|418.21|415.35|416.85|413.99|418.21|415.35|416.85|413.99|0
1646250640000|2022-03-02 19:50:40|416.46|413.6|417.04|414.18|417.24|414.38|416.46|413.6|0
1646250650000|2022-03-02 19:50:50|416.85|413.99|417.04|414.18|417.04|414.18|416.75|413.89|0
1646250660000|2022-03-02 19:51:00|416.56|413.7|416.26|413.4|416.56|413.7|416.26|413.4|0
1646250670000|2022-03-02 19:51:10|416.56|413.7|417.04|414.18|417.04|414.18|416.56|413.7|0
1646250680000|2022-03-02 19:51:20|416.85|413.99|416.65|413.79|416.85|413.99|416.65|413.79|0
1646250690000|2022-03-02 19:51:30|416.85|413.99|417.04|414.18|417.23|414.37|416.85|413.99|0
1646250700000|2022-03-02 19:51:40|417.43|414.57|417.23|414.37|417.43|414.57|416.85|413.99|0
1646250710000|2022-03-02 19:51:50|417.43|414.57|417.34|414.48|417.43|414.57|417.23|414.37|0
1646250720000|2022-03-02 19:52:00|417.04|414.18|417.14|414.28|417.23|414.37|417.04|414.18|0
1646250730000|2022-03-02 19:52:10|417.43|414.57|419.57|416.71|419.57|416.71|417.43|414.57|0
1646250740000|2022-03-02 19:52:20|419.18|416.32|419.77|416.91|419.77|416.91|419.18|416.32|0
1646250750000|2022-03-02 19:52:30|419.38|416.52|420.74|417.88|420.74|417.88|419.38|416.52|0
1646250760000|2022-03-02 19:52:40|420.35|417.49|421.33|418.47|421.62|418.76|420.35|417.49|0
1646250770000|2022-03-02 19:52:50|422.11|419.25|423.67|420.81|423.67|420.81|422.11|419.25|0
1646250780000|2022-03-02 19:53:00|424.26|421.4|424.06|421.2|424.26|421.4|423.28|420.42|0
1646250790000|2022-03-02 19:53:10|423.67|420.81|423.19|420.33|423.67|420.81|423.19|420.33|0
1646250800000|2022-03-02 19:53:20|422.89|420.03|422.69|419.83|422.89|420.03|422.69|419.83|0
1646250810000|2022-03-02 19:53:30|423.09|420.23|422.69|419.83|423.09|420.23|422.69|419.83|0
1646250820000|2022-03-02 19:53:40|422.5|419.64|422.69|419.83|422.69|419.83|422.5|419.64|0
1646250830000|2022-03-02 19:53:50|422.5|419.64|422.3|419.44|422.5|419.64|422.3|419.44|0
1646250840000|2022-03-02 19:54:00|421.52|418.66|421.33|418.47|421.52|418.66|421.33|418.47|0
1646250850000|2022-03-02 19:54:10|422.11|419.25|421.72|418.86|422.11|419.25|421.72|418.86|0
1646250860000|2022-03-02 19:54:20|422.3|419.44|422.3|419.44|422.5|419.64|422.3|419.44|0
1646250870000|2022-03-02 19:54:30|423.38|420.52|425.24|422.38|425.24|422.38|423.28|420.42|0
1646250880000|2022-03-02 19:54:40|425.83|422.97|425.15|422.29|425.83|422.97|425.15|422.29|0
1646250890000|2022-03-02 19:54:50|425.63|422.77|425.44|422.58|425.63|422.77|425.24|422.38|0
1646250900000|2022-03-02 19:55:00|425.24|422.38|424.46|421.6|425.24|422.38|424.17|421.31|0
1646250910000|2022-03-02 19:55:10|424.06|421.2|422.89|420.03|424.06|421.2|422.89|420.03|0
1646250920000|2022-03-02 19:55:20|422.69|419.83|422.89|420.03|422.89|420.03|422.5|419.64|0
1646250930000|2022-03-02 19:55:30|423.08|420.22|423.48|420.62|423.48|420.62|422.69|419.83|0
1646250940000|2022-03-02 19:55:40|424.26|421.4|424.46|421.6|424.46|421.6|423.87|421.01|0
1646250950000|2022-03-02 19:55:50|424.06|421.2|424.26|421.4|424.65|421.79|424.06|421.2|0
1646250960000|2022-03-02 19:56:00|424.06|421.2|424.06|421.2|424.06|421.2|423.48|420.62|0
1646250970000|2022-03-02 19:56:10|424.26|421.4|424.95|422.09|424.95|422.09|424.26|421.4|0
1646250980000|2022-03-02 19:56:20|425.04|422.18|424.46|421.6|425.04|422.18|424.46|421.6|0
1646250990000|2022-03-02 19:56:30|424.36|421.5|423.87|421.01|424.36|421.5|423.87|421.01|0
1646251000000|2022-03-02 19:56:40|424.26|421.4|425.24|422.38|425.24|422.38|424.26|421.4|0
1646251010000|2022-03-02 19:56:50|424.46|421.6|424.75|421.89|424.75|421.89|424.26|421.4|0
1646251020000|2022-03-02 19:57:00|425.04|422.18|425.04|422.18|425.44|422.58|425.04|422.18|0
1646251030000|2022-03-02 19:57:10|424.17|421.31|425.24|422.38|425.24|422.38|424.17|421.31|0
1646251040000|2022-03-02 19:57:20|425.63|422.77|425.04|422.18|425.63|422.77|425.04|422.18|0
1646251050000|2022-03-02 19:57:30|425.24|422.38|426.13|423.27|426.13|423.27|425.24|422.38|0
1646251060000|2022-03-02 19:57:40|426.02|423.16|425.83|422.97|426.22|423.36|425.83|422.97|0
1646251070000|2022-03-02 19:57:50|425.04|422.18|425.63|422.77|425.63|422.77|425.04|422.18|0
1646251080000|2022-03-02 19:58:00|425.24|422.38|426.02|423.16|426.02|423.16|425.24|422.38|0
1646251090000|2022-03-02 19:58:10|426.42|423.56|426.42|423.56|426.81|423.95|426.22|423.36|0
1646251100000|2022-03-02 19:58:20|426.61|423.75|425.83|422.97|426.61|423.75|425.83|422.97|0
1646251110000|2022-03-02 19:58:30|425.54|422.68|425.63|422.77|425.73|422.87|425.54|422.68|0
1646251120000|2022-03-02 19:58:40|425.43|422.57|425.73|422.87|425.73|422.87|425.04|422.18|0
1646251130000|2022-03-02 19:58:50|426.02|423.16|426.02|423.16|426.22|423.36|426.02|423.16|0
1646251140000|2022-03-02 19:59:00|426.81|423.95|427.01|424.15|427.4|424.54|426.81|423.95|0
1646251150000|2022-03-02 19:59:10|427.6|424.74|427.4|424.54|427.79|424.93|427.4|424.54|0
1646251160000|2022-03-02 19:59:20|427.6|424.74|427.99|425.13|427.99|425.13|427.6|424.74|0
1646251170000|2022-03-02 19:59:30|427.3|424.44|427.6|424.74|427.6|424.74|427.2|424.34|0
1646251180000|2022-03-02 19:59:40|428.38|425.52|427.6|424.74|428.38|425.52|427.6|424.74|0
1646251190000|2022-03-02 19:59:50|426.81|423.95|425.93|423.07|426.81|423.95|425.93|423.07|0
1646251200000|2022-03-02 20:00:00|425.83|422.97|426.42|423.56|426.42|423.56|425.83|422.97|0
1646251210000|2022-03-02 20:00:10|425.63|422.77|424.65|421.79|425.63|422.77|424.65|421.79|0
1646251220000|2022-03-02 20:00:20|424.85|421.99|424.95|422.09|424.95|422.09|424.26|421.4|0
1646251230000|2022-03-02 20:00:30|426.13|423.27|426.02|423.16|426.42|423.56|425.83|422.97|0
1646251240000|2022-03-02 20:00:40|425.83|422.97|425.24|422.38|425.83|422.97|425.04|422.18|0
1646251250000|2022-03-02 20:00:50|424.95|422.09|425.04|422.18|425.04|422.18|424.95|422.09|0
1646251260000|2022-03-02 20:01:00|424.65|421.79|424.16|421.3|424.65|421.79|424.16|421.3|0
1646251270000|2022-03-02 20:01:10|424.45|421.59|423.67|420.81|424.45|421.59|423.67|420.81|0
1646251280000|2022-03-02 20:01:20|423.38|420.52|422.79|419.93|423.38|420.52|422.79|419.93|0
1646251290000|2022-03-02 20:01:30|422.69|419.83|422.69|419.83|422.69|419.83|422.5|419.64|0
1646251300000|2022-03-02 20:01:40|422.79|419.93|422.3|419.44|422.99|420.13|422.3|419.44|0
1646251310000|2022-03-02 20:01:50|421.71|418.85|421.32|418.46|421.71|418.85|421.32|418.46|0
1646251320000|2022-03-02 20:02:00|421.52|418.66|421.91|419.05|421.91|419.05|421.52|418.66|0
1646251330000|2022-03-02 20:02:10|422.1|419.24|422.5|419.64|422.69|419.83|422.1|419.24|0
1646251340000|2022-03-02 20:02:20|421.91|419.05|421.91|419.05|421.91|419.05|421.81|418.95|0
1646251350000|2022-03-02 20:02:30|422.01|419.15|421.32|418.46|422.01|419.15|421.32|418.46|0
1646251360000|2022-03-02 20:02:40|421.91|419.05|421.52|418.66|421.91|419.05|421.52|418.66|0
1646251370000|2022-03-02 20:02:50|421.13|418.27|421.13|418.27|421.23|418.37|421.13|418.27|0
1646251380000|2022-03-02 20:03:00|420.74|417.88|420.54|417.68|421.03|418.17|420.54|417.68|0
1646251390000|2022-03-02 20:03:10|419.76|416.9|418.79|415.93|419.76|416.9|418.79|415.93|0
1646251400000|2022-03-02 20:03:20|418.98|416.12|419.57|416.71|419.57|416.71|418.98|416.12|0
1646251410000|2022-03-02 20:03:30|419.18|416.32|418.98|416.12|419.37|416.51|418.98|416.12|0
1646251420000|2022-03-02 20:03:40|418.5|415.64|418.59|415.73|418.59|415.73|418.4|415.54|0
1646251430000|2022-03-02 20:03:50|418.2|415.34|418.01|415.15|418.2|415.34|418.01|415.15|0
1646251440000|2022-03-02 20:04:00|418.2|415.34|419.47|416.61|419.47|416.61|418.2|415.34|0
1646251450000|2022-03-02 20:04:10|419.37|416.51|419.37|416.51|419.76|416.9|419.18|416.32|0
1646251460000|2022-03-02 20:04:20|419.57|416.71|418.79|415.93|419.57|416.71|418.79|415.93|0
1646251470000|2022-03-02 20:04:30|419.18|416.32|419.57|416.71|419.57|416.71|418.98|416.12|0
1646251480000|2022-03-02 20:04:40|419.37|416.51|419.37|416.51|419.37|416.51|419.37|416.51|0
1646251490000|2022-03-02 20:04:50|419.47|416.61|419.37|416.51|419.47|416.61|418.59|415.73|0
1646251500000|2022-03-02 20:05:00|419.76|416.9|420.54|417.68|420.54|417.68|419.37|416.51|0
1646251510000|2022-03-02 20:05:10|420.35|417.49|420.54|417.68|421.13|418.27|420.35|417.49|0
1646251520000|2022-03-02 20:05:20|420.74|417.88|420.35|417.49|420.74|417.88|420.35|417.49|0
1646251530000|2022-03-02 20:05:30|420.15|417.29|420.15|417.29|420.35|417.49|420.15|417.29|0
1646251540000|2022-03-02 20:05:40|419.95|417.09|420.15|417.29|420.15|417.29|419.95|417.09|0
1646251550000|2022-03-02 20:05:50|419.95|417.09|420.54|417.68|420.54|417.68|419.76|416.9|0
1646251560000|2022-03-02 20:06:00|420.84|417.98|420.15|417.29|420.84|417.98|420.15|417.29|0
1646251570000|2022-03-02 20:06:10|420.54|417.68|419.76|416.9|420.54|417.68|419.76|416.9|0
1646251580000|2022-03-02 20:06:20|419.56|416.7|419.17|416.31|419.56|416.7|419.17|416.31|0
1646251590000|2022-03-02 20:06:30|418.98|416.12|419.76|416.9|419.76|416.9|418.98|416.12|0
1646251600000|2022-03-02 20:06:40|419.95|417.09|419.37|416.51|419.95|417.09|419.37|416.51|0
1646251610000|2022-03-02 20:06:50|419.17|416.31|419.28|416.42|419.28|416.42|419.17|416.31|0
1646251620000|2022-03-02 20:07:00|419.37|416.51|418.5|415.64|419.37|416.51|418.3|415.44|0
1646251630000|2022-03-02 20:07:10|418.59|415.73|418.59|415.73|418.59|415.73|418.4|415.54|0
1646251640000|2022-03-02 20:07:20|419.17|416.31|418.98|416.12|419.37|416.51|418.98|416.12|0
1646251650000|2022-03-02 20:07:30|419.28|416.42|418.89|416.03|419.28|416.42|418.89|416.03|0
1646251660000|2022-03-02 20:07:40|419.08|416.22|419.56|416.7|419.56|416.7|419.08|416.22|0
1646251670000|2022-03-02 20:07:50|419.76|416.9|419.37|416.51|419.76|416.9|419.37|416.51|0
1646251680000|2022-03-02 20:08:00|419.76|416.9|420.34|417.48|420.54|417.68|419.76|416.9|0
1646251690000|2022-03-02 20:08:10|419.95|417.09|420.15|417.29|420.15|417.29|419.56|416.7|0
1646251700000|2022-03-02 20:08:20|420.54|417.68|421.32|418.46|421.32|418.46|420.54|417.68|0
1646251710000|2022-03-02 20:08:30|421.71|418.85|422.1|419.24|422.79|419.93|421.71|418.85|0
1646251720000|2022-03-02 20:08:40|421.71|418.85|421.12|418.26|421.71|418.85|421.12|418.26|0
1646251730000|2022-03-02 20:08:50|421.52|418.66|422.3|419.44|422.3|419.44|421.52|418.66|0
1646251740000|2022-03-02 20:09:00|422.69|419.83|422.3|419.44|422.88|420.02|422.3|419.44|0
1646251750000|2022-03-02 20:09:10|422.1|419.24|420.93|418.07|422.1|419.24|420.93|418.07|0
1646251760000|2022-03-02 20:09:20|420.54|417.68|420.15|417.29|420.54|417.68|420.15|417.29|0
1646251770000|2022-03-02 20:09:30|420.34|417.48|421.12|418.26|421.12|418.26|420.34|417.48|0
1646251780000|2022-03-02 20:09:40|421.32|418.46|421.71|418.85|422.1|419.24|421.32|418.46|0
1646251790000|2022-03-02 20:09:50|421.51|418.65|422.1|419.24|422.1|419.24|421.51|418.65|0
1646251800000|2022-03-02 20:10:00|421.91|419.05|422.49|419.63|422.98|420.12|421.91|419.05|0
1646251810000|2022-03-02 20:10:10|422.4|419.54|422.1|419.24|422.4|419.54|422.1|419.24|0
1646251820000|2022-03-02 20:10:20|422.01|419.15|420.73|417.87|422.01|419.15|420.73|417.87|0
1646251830000|2022-03-02 20:10:30|420.54|417.68|420.54|417.68|420.73|417.87|420.54|417.68|0
1646251840000|2022-03-02 20:10:40|420.15|417.29|420.93|418.07|420.93|418.07|420.15|417.29|0
1646251850000|2022-03-02 20:10:50|421.32|418.46|421.12|418.26|421.32|418.46|420.93|418.07|0
1646251860000|2022-03-02 20:11:00|421.32|418.46|421.71|418.85|421.81|418.95|421.32|418.46|0
1646251870000|2022-03-02 20:11:10|421.51|418.65|420.93|418.07|421.51|418.65|420.93|418.07|0
1646251880000|2022-03-02 20:11:20|421.51|418.65|422.69|419.83|422.69|419.83|421.51|418.65|0
1646251890000|2022-03-02 20:11:30|423.47|420.61|422.69|419.83|423.47|420.61|422.69|419.83|0
1646251900000|2022-03-02 20:11:40|422.49|419.63|423.27|420.41|423.27|420.41|422.49|419.63|0
1646251910000|2022-03-02 20:11:50|422.88|420.02|422.2|419.34|422.88|420.02|422.2|419.34|0
1646251920000|2022-03-02 20:12:00|422.1|419.24|422.88|420.02|422.88|420.02|421.71|418.85|0
1646251930000|2022-03-02 20:12:10|422.49|419.63|423.27|420.41|423.27|420.41|422.49|419.63|0
1646251940000|2022-03-02 20:12:20|422.69|419.83|423.57|420.71|423.67|420.81|422.69|419.83|0
1646251950000|2022-03-02 20:12:30|424.06|421.2|423.86|421|424.25|421.39|423.86|421|0
1646251960000|2022-03-02 20:12:40|424.06|421.2|423.67|420.81|424.25|421.39|423.67|420.81|0
1646251970000|2022-03-02 20:12:50|423.08|420.22|422.79|419.93|423.08|420.22|422.69|419.83|0
1646251980000|2022-03-02 20:13:00|423.08|420.22|423.08|420.22|423.27|420.41|423.08|420.22|0
1646251990000|2022-03-02 20:13:10|423.66|420.8|423.08|420.22|423.86|421|423.08|420.22|0
1646252000000|2022-03-02 20:13:20|422.69|419.83|423.27|420.41|423.37|420.51|422.69|419.83|0
1646252010000|2022-03-02 20:13:30|423.47|420.61|423.08|420.22|423.47|420.61|422.69|419.83|0
1646252020000|2022-03-02 20:13:40|422.69|419.83|422.69|419.83|422.88|420.02|422.49|419.63|0
1646252030000|2022-03-02 20:13:50|422.88|420.02|422.49|419.63|422.88|420.02|422.49|419.63|0
1646252040000|2022-03-02 20:14:00|422.69|419.83|422.1|419.24|422.98|420.12|422.1|419.24|0
1646252050000|2022-03-02 20:14:10|422.49|419.63|424.25|421.39|424.25|421.39|422.49|419.63|0
1646252060000|2022-03-02 20:14:20|424.45|421.59|424.64|421.78|425.04|422.18|424.45|421.59|0
1646252070000|2022-03-02 20:14:30|425.43|422.57|426.02|423.16|426.02|423.16|425.04|422.18|0
1646252080000|2022-03-02 20:14:40|426.41|423.55|426.8|423.94|426.8|423.94|426.41|423.55|0
1646252090000|2022-03-02 20:14:50|426.41|423.55|425.62|422.76|426.41|423.55|425.43|422.57|0
1646252100000|2022-03-02 20:15:00|425.33|422.47|423.96|421.1|425.33|422.47|423.96|421.1|0
1646252110000|2022-03-02 20:15:10|424.06|421.2|425.04|422.18|425.43|422.57|424.06|421.2|0
1646252120000|2022-03-02 20:15:20|425.82|422.96|426.21|423.35|426.21|423.35|425.82|422.96|0
1646252130000|2022-03-02 20:15:30|426.8|423.94|428.18|425.32|428.18|425.32|426.8|423.94|0
1646252140000|2022-03-02 20:15:40|427.79|424.93|427|424.14|427.79|424.93|427|424.14|0
1646252150000|2022-03-02 20:15:50|427.39|424.53|427|424.14|427.39|424.53|426.8|423.94|0
1646252160000|2022-03-02 20:16:00|426.41|423.55|426.61|423.75|426.61|423.75|426.41|423.55|0
1646252170000|2022-03-02 20:16:10|427.2|424.34|425.62|422.76|427.2|424.34|425.62|422.76|0
1646252180000|2022-03-02 20:16:20|425.53|422.67|426.8|423.94|426.8|423.94|425.53|422.67|0
1646252190000|2022-03-02 20:16:30|426.61|423.75|425.82|422.96|426.71|423.85|425.82|422.96|0
1646252200000|2022-03-02 20:16:40|425.73|422.87|425.62|422.76|425.82|422.96|425.62|422.76|0
1646252210000|2022-03-02 20:16:50|425.82|422.96|426.02|423.16|426.02|423.16|425.82|422.96|0
1646252220000|2022-03-02 20:17:00|425.82|422.96|424.64|421.78|425.82|422.96|424.64|421.78|0
1646252230000|2022-03-02 20:17:10|423.86|421|424.84|421.98|424.84|421.98|423.47|420.61|0
1646252240000|2022-03-02 20:17:20|425.62|422.76|426.02|423.16|426.02|423.16|425.43|422.57|0
1646252250000|2022-03-02 20:17:30|425.82|422.96|425.62|422.76|425.82|422.96|424.84|421.98|0
1646252260000|2022-03-02 20:17:40|425.82|422.96|425.62|422.76|425.82|422.96|425.62|422.76|0
1646252270000|2022-03-02 20:17:50|424.84|421.98|425.03|422.17|425.03|422.17|424.84|421.98|0
1646252280000|2022-03-02 20:18:00|425.23|422.37|425.23|422.37|426.02|423.16|425.23|422.37|0
1646252290000|2022-03-02 20:18:10|425.03|422.17|424.84|421.98|425.03|422.17|424.45|421.59|0
1646252300000|2022-03-02 20:18:20|425.03|422.17|424.55|421.69|425.03|422.17|424.55|421.69|0
1646252310000|2022-03-02 20:18:30|424.64|421.78|425.53|422.67|425.53|422.67|424.64|421.78|0
1646252320000|2022-03-02 20:18:40|425.43|422.57|425.62|422.76|425.62|422.76|425.23|422.37|0
1646252330000|2022-03-02 20:18:50|426.21|423.35|426.21|423.35|426.21|423.35|425.82|422.96|0
1646252340000|2022-03-02 20:19:00|426.02|423.16|425.62|422.76|426.21|423.35|425.62|422.76|0
1646252350000|2022-03-02 20:19:10|425.23|422.37|424.05|421.19|425.23|422.37|424.05|421.19|0
1646252360000|2022-03-02 20:19:20|423.27|420.41|423.76|420.9|423.76|420.9|423.27|420.41|0
1646252370000|2022-03-02 20:19:30|424.05|421.19|423.47|420.61|424.25|421.39|423.47|420.61|0
1646252380000|2022-03-02 20:19:40|423.37|420.51|423.07|420.21|423.37|420.51|422.29|419.43|0
1646252390000|2022-03-02 20:19:50|422.88|420.02|422.68|419.82|422.88|420.02|422.68|419.82|0
1646252400000|2022-03-02 20:20:00|424.05|421.19|424.64|421.78|424.64|421.78|423.86|421|0
1646252410000|2022-03-02 20:20:10|424.05|421.19|424.45|421.59|424.64|421.78|424.05|421.19|0
1646252420000|2022-03-02 20:20:20|425.03|422.17|424.94|422.08|425.23|422.37|424.94|422.08|0
1646252430000|2022-03-02 20:20:30|425.23|422.37|426.8|423.94|427.39|424.53|425.23|422.37|0
1646252440000|2022-03-02 20:20:40|426.12|423.26|426.21|423.35|426.21|423.35|425.43|422.57|0
1646252450000|2022-03-02 20:20:50|427|424.14|426.6|423.74|427|424.14|426.6|423.74|0
1646252460000|2022-03-02 20:21:00|426.8|423.94|426.21|423.35|426.8|423.94|426.21|423.35|0
1646252470000|2022-03-02 20:21:10|425.43|422.57|424.74|421.88|425.43|422.57|424.64|421.78|0
1646252480000|2022-03-02 20:21:20|424.45|421.59|424.05|421.19|424.64|421.78|424.05|421.19|0
1646252490000|2022-03-02 20:21:30|423.86|421|423.86|421|424.05|421.19|423.86|421|0
1646252500000|2022-03-02 20:21:40|424.05|421.19|423.27|420.41|424.05|421.19|422.98|420.12|0
1646252510000|2022-03-02 20:21:50|422.98|420.12|422.88|420.02|423.07|420.21|422.88|420.02|0
1646252520000|2022-03-02 20:22:00|423.07|420.21|423.76|420.9|423.86|421|423.07|420.21|0
1646252530000|2022-03-02 20:22:10|423.27|420.41|423.07|420.21|423.27|420.41|422.88|420.02|0
1646252540000|2022-03-02 20:22:20|422.68|419.82|422.49|419.63|422.68|419.82|422.49|419.63|0
1646252550000|2022-03-02 20:22:30|422.1|419.24|422.29|419.43|422.29|419.43|422.1|419.24|0
1646252560000|2022-03-02 20:22:40|422.1|419.24|421.9|419.04|422.29|419.43|421.9|419.04|0
1646252570000|2022-03-02 20:22:50|422.29|419.43|422.1|419.24|422.29|419.43|422.1|419.24|0
1646252580000|2022-03-02 20:23:00|421.9|419.04|423.07|420.21|423.07|420.21|421.9|419.04|0
1646252590000|2022-03-02 20:23:10|422.68|419.82|422.29|419.43|422.68|419.82|421.9|419.04|0
1646252600000|2022-03-02 20:23:20|422.1|419.24|422.1|419.24|422.1|419.24|421.9|419.04|0
1646252610000|2022-03-02 20:23:30|421.7|418.84|421.7|418.84|421.7|418.84|421.12|418.26|0
1646252620000|2022-03-02 20:23:40|421.31|418.45|421.7|418.84|421.9|419.04|421.31|418.45|0
1646252630000|2022-03-02 20:23:50|422.29|419.43|422.68|419.82|422.68|419.82|422.29|419.43|0
1646252640000|2022-03-02 20:24:00|422.49|419.63|423.07|420.21|423.07|420.21|422.49|419.63|0
1646252650000|2022-03-02 20:24:10|423.37|420.51|423.86|421|423.86|421|423.37|420.51|0
1646252660000|2022-03-02 20:24:20|423.66|420.8|422.68|419.82|423.66|420.8|422.68|419.82|0
1646252670000|2022-03-02 20:24:30|423.27|420.41|423.66|420.8|423.66|420.8|423.27|420.41|0
1646252680000|2022-03-02 20:24:40|423.86|421|423.86|421|424.05|421.19|423.86|421|0
1646252690000|2022-03-02 20:24:50|423.46|420.6|423.27|420.41|423.46|420.6|423.07|420.21|0
1646252700000|2022-03-02 20:25:00|423.46|420.6|422.29|419.43|423.46|420.6|422.29|419.43|0
1646252710000|2022-03-02 20:25:10|421.7|418.84|421.7|418.84|421.7|418.84|421.51|418.65|0
1646252720000|2022-03-02 20:25:20|421.61|418.75|421.81|418.95|421.81|418.95|421.51|418.65|0
1646252730000|2022-03-02 20:25:30|422.29|419.43|423.07|420.21|423.07|420.21|422.29|419.43|0
1646252740000|2022-03-02 20:25:40|422.88|420.02|423.27|420.41|423.27|420.41|422.88|420.02|0
1646252750000|2022-03-02 20:25:50|423.46|420.6|423.86|421|423.86|421|423.27|420.41|0
1646252760000|2022-03-02 20:26:00|423.46|420.6|424.15|421.29|424.15|421.29|423.46|420.6|0
1646252770000|2022-03-02 20:26:10|423.66|420.8|422.68|419.82|423.66|420.8|422.49|419.63|0
1646252780000|2022-03-02 20:26:20|422.49|419.63|421.9|419.04|422.49|419.63|421.9|419.04|0
1646252790000|2022-03-02 20:26:30|422.6|419.74|422.4|419.54|422.6|419.74|422.21|419.35|0
1646252800000|2022-03-02 20:26:40|422.6|419.74|422.4|419.54|422.6|419.74|422.01|419.15|0
1646252810000|2022-03-02 20:26:50|422.31|419.45|422.11|419.25|422.31|419.45|422.11|419.25|0
1646252820000|2022-03-02 20:27:00|422.21|419.35|422.79|419.93|422.99|420.13|422.21|419.35|0
1646252830000|2022-03-02 20:27:10|423.18|420.32|423.57|420.71|423.57|420.71|423.18|420.32|0
1646252840000|2022-03-02 20:27:20|423.77|420.91|424.26|421.4|424.26|421.4|423.77|420.91|0
1646252850000|2022-03-02 20:27:30|424.16|421.3|425.33|422.47|425.33|422.47|424.16|421.3|0
1646252860000|2022-03-02 20:27:40|424.94|422.08|424.36|421.5|424.94|422.08|424.36|421.5|0
1646252870000|2022-03-02 20:27:50|423.57|420.71|423.18|420.32|423.57|420.71|422.79|419.93|0
1646252880000|2022-03-02 20:28:00|423.38|420.52|422.31|419.45|423.38|420.52|422.31|419.45|0
1646252890000|2022-03-02 20:28:10|423.18|420.32|422.21|419.35|423.18|420.32|422.21|419.35|0
1646252900000|2022-03-02 20:28:20|422.01|419.15|423.38|420.52|423.38|420.52|422.01|419.15|0
1646252910000|2022-03-02 20:28:30|423.57|420.71|423.38|420.52|423.57|420.71|423.18|420.32|0
1646252920000|2022-03-02 20:28:40|423.57|420.71|423.67|420.81|423.77|420.91|423.57|420.71|0
1646252930000|2022-03-02 20:28:50|423.57|420.71|422.79|419.93|423.57|420.71|422.79|419.93|0
1646252940000|2022-03-02 20:29:00|422.6|419.74|420.65|417.79|422.6|419.74|420.65|417.79|0
1646252950000|2022-03-02 20:29:10|421.23|418.37|421.23|418.37|421.23|418.37|420.84|417.98|0
1646252960000|2022-03-02 20:29:20|420.84|417.98|420.06|417.2|420.84|417.98|420.06|417.2|0
1646252970000|2022-03-02 20:29:30|420.26|417.4|420.06|417.2|420.45|417.59|420.06|417.2|0
1646252980000|2022-03-02 20:29:40|419.87|417.01|420.06|417.2|420.06|417.2|419.87|417.01|0
1646252990000|2022-03-02 20:29:50|420.45|417.59|420.45|417.59|420.65|417.79|420.45|417.59|0
1646253000000|2022-03-02 20:30:00|420.84|417.98|420.94|418.08|420.94|418.08|420.45|417.59|0
1646253010000|2022-03-02 20:30:10|420.65|417.79|421.23|418.37|421.23|418.37|420.65|417.79|0
1646253020000|2022-03-02 20:30:20|421.82|418.96|421.62|418.76|421.82|418.96|421.62|418.76|0
1646253030000|2022-03-02 20:30:30|421.23|418.37|420.65|417.79|421.23|418.37|420.65|417.79|0
1646253040000|2022-03-02 20:30:40|420.45|417.59|419.87|417.01|420.45|417.59|419.67|416.81|0
1646253050000|2022-03-02 20:30:50|419.48|416.62|419.87|417.01|420.06|417.2|419.48|416.62|0
1646253060000|2022-03-02 20:31:00|420.06|417.2|419.58|416.72|420.06|417.2|419.58|416.72|0
1646253070000|2022-03-02 20:31:10|419.29|416.43|419.29|416.43|419.29|416.43|419.29|416.43|0
1646253080000|2022-03-02 20:31:20|419.67|416.81|420.26|417.4|420.65|417.79|419.67|416.81|0
1646253090000|2022-03-02 20:31:30|420.06|417.2|420.06|417.2|420.06|417.2|419.87|417.01|0
1646253100000|2022-03-02 20:31:40|419.67|416.81|419.29|416.43|419.87|417.01|419.29|416.43|0
1646253110000|2022-03-02 20:31:50|419.48|416.62|419.87|417.01|419.87|417.01|419.48|416.62|0
1646253120000|2022-03-02 20:32:00|420.45|417.59|420.06|417.2|420.45|417.59|420.06|417.2|0
1646253130000|2022-03-02 20:32:10|419.67|416.81|419.48|416.62|419.67|416.81|419.29|416.43|0
1646253140000|2022-03-02 20:32:20|419.87|417.01|420.06|417.2|420.06|417.2|419.87|417.01|0
1646253150000|2022-03-02 20:32:30|419.87|417.01|420.84|417.98|420.84|417.98|419.87|417.01|0
1646253160000|2022-03-02 20:32:40|421.23|418.37|420.06|417.2|421.23|418.37|420.06|417.2|0
1646253170000|2022-03-02 20:32:50|419.48|416.62|419.28|416.42|419.48|416.62|418.9|416.04|0
1646253180000|2022-03-02 20:33:00|419.09|416.23|418.9|416.04|419.09|416.23|418.9|416.04|0
1646253190000|2022-03-02 20:33:10|419|416.14|419.87|417.01|419.87|417.01|419|416.14|0
1646253200000|2022-03-02 20:33:20|419.48|416.62|420.06|417.2|420.06|417.2|419.48|416.62|0
1646253210000|2022-03-02 20:33:30|420.26|417.4|420.45|417.59|420.45|417.59|420.06|417.2|0
1646253220000|2022-03-02 20:33:40|420.26|417.4|419.87|417.01|420.26|417.4|419.67|416.81|0
1646253230000|2022-03-02 20:33:50|420.06|417.2|419.67|416.81|420.06|417.2|419.67|416.81|0
1646253240000|2022-03-02 20:34:00|419.09|416.23|418.12|415.26|419.09|416.23|417.92|415.06|0
1646253250000|2022-03-02 20:34:10|417.92|415.06|417.34|414.48|417.92|415.06|417.34|414.48|0
1646253260000|2022-03-02 20:34:20|416.96|414.1|417.06|414.2|417.15|414.29|416.96|414.1|0
1646253270000|2022-03-02 20:34:30|417.15|414.29|418.51|415.65|418.51|415.65|417.15|414.29|0
1646253280000|2022-03-02 20:34:40|418.9|416.04|419.67|416.81|419.67|416.81|418.9|416.04|0
1646253290000|2022-03-02 20:34:50|419.28|416.42|418.31|415.45|419.28|416.42|418.31|415.45|0
1646253300000|2022-03-02 20:35:00|417.92|415.06|418.51|415.65|418.51|415.65|417.92|415.06|0
1646253310000|2022-03-02 20:35:10|419.28|416.42|419.28|416.42|419.28|416.42|419.09|416.23|0
1646253320000|2022-03-02 20:35:20|419.48|416.62|418.41|415.55|419.48|416.62|418.41|415.55|0
1646253330000|2022-03-02 20:35:30|418.12|415.26|418.12|415.26|418.12|415.26|417.73|414.87|0
1646253340000|2022-03-02 20:35:40|417.92|415.06|418.22|415.36|418.22|415.36|417.54|414.68|0
1646253350000|2022-03-02 20:35:50|418.31|415.45|418.12|415.26|418.7|415.84|418.12|415.26|0
1646253360000|2022-03-02 20:36:00|418.41|415.55|419.28|416.42|419.28|416.42|418.41|415.55|0
1646253370000|2022-03-02 20:36:10|419.48|416.62|419.09|416.23|419.48|416.62|419.09|416.23|0
1646253380000|2022-03-02 20:36:20|419.67|416.81|418.7|415.84|419.67|416.81|418.7|415.84|0
1646253390000|2022-03-02 20:36:30|418.31|415.45|417.73|414.87|418.7|415.84|417.73|414.87|0
1646253400000|2022-03-02 20:36:40|417.92|415.06|418.12|415.26|418.12|415.26|417.73|414.87|0
1646253410000|2022-03-02 20:36:50|418.7|415.84|418.89|416.03|418.89|416.03|418.7|415.84|0
1646253420000|2022-03-02 20:37:00|418.7|415.84|418.89|416.03|419.09|416.23|418.7|415.84|0
1646253430000|2022-03-02 20:37:10|418.7|415.84|418.51|415.65|419.28|416.42|418.51|415.65|0
1646253440000|2022-03-02 20:37:20|417.92|415.06|417.73|414.87|417.92|415.06|417.54|414.68|0
1646253450000|2022-03-02 20:37:30|417.54|414.68|418.51|415.65|418.51|415.65|417.54|414.68|0
1646253460000|2022-03-02 20:37:40|419.09|416.23|419.19|416.33|419.19|416.33|418.89|416.03|0
1646253470000|2022-03-02 20:37:50|419.09|416.23|417.73|414.87|419.09|416.23|417.73|414.87|0
1646253480000|2022-03-02 20:38:00|417.54|414.68|417.73|414.87|417.73|414.87|417.34|414.48|0
1646253490000|2022-03-02 20:38:10|417.92|415.06|417.54|414.68|417.92|415.06|417.54|414.68|0
1646253500000|2022-03-02 20:38:20|417.34|414.48|416.95|414.09|417.34|414.48|416.95|414.09|0
1646253510000|2022-03-02 20:38:30|416.86|414|417.53|414.67|417.53|414.67|416.76|413.9|0
1646253520000|2022-03-02 20:38:40|417.73|414.87|417.34|414.48|417.73|414.87|417.34|414.48|0
1646253530000|2022-03-02 20:38:50|418.7|415.84|418.7|415.84|419.09|416.23|418.51|415.65|0
1646253540000|2022-03-02 20:39:00|418.89|416.03|418.31|415.45|418.89|416.03|418.31|415.45|0
1646253550000|2022-03-02 20:39:10|417.73|414.87|418.89|416.03|418.89|416.03|417.73|414.87|0
1646253560000|2022-03-02 20:39:20|418.7|415.84|418.31|415.45|418.7|415.84|418.31|415.45|0
1646253570000|2022-03-02 20:39:30|418.51|415.65|419.87|417.01|419.87|417.01|418.5|415.64|0
1646253580000|2022-03-02 20:39:40|419.67|416.81|420.25|417.39|420.25|417.39|419.67|416.81|0
1646253590000|2022-03-02 20:39:50|420.36|417.5|420.45|417.59|420.45|417.59|420.36|417.5|0
1646253600000|2022-03-02 20:40:00|420.84|417.98|420.45|417.59|420.84|417.98|420.45|417.59|0
1646253610000|2022-03-02 20:40:10|420.25|417.39|422.4|419.54|422.4|419.54|420.25|417.39|0
1646253620000|2022-03-02 20:40:20|422.59|419.73|422.69|419.83|422.69|419.83|422.2|419.34|0
1646253630000|2022-03-02 20:40:30|422.4|419.54|421.81|418.95|422.4|419.54|421.81|418.95|0
1646253640000|2022-03-02 20:40:40|421.23|418.37|421.03|418.17|421.23|418.37|420.84|417.98|0
1646253650000|2022-03-02 20:40:50|420.25|417.39|419.67|416.81|420.45|417.59|419.67|416.81|0
1646253660000|2022-03-02 20:41:00|419.48|416.62|419.38|416.52|419.48|416.62|418.89|416.03|0
1646253670000|2022-03-02 20:41:10|419.09|416.23|418.99|416.13|419.09|416.23|418.99|416.13|0
1646253680000|2022-03-02 20:41:20|419.09|416.23|418.5|415.64|419.09|416.23|418.5|415.64|0
1646253690000|2022-03-02 20:41:30|418.89|416.03|419.09|416.23|419.67|416.81|418.89|416.03|0
1646253700000|2022-03-02 20:41:40|419.28|416.42|420.06|417.2|420.06|417.2|419.28|416.42|0
1646253710000|2022-03-02 20:41:50|419.86|417|420.84|417.98|420.84|417.98|419.86|417|0
1646253720000|2022-03-02 20:42:00|421.03|418.17|420.06|417.2|421.03|418.17|420.06|417.2|0
1646253730000|2022-03-02 20:42:10|420.35|417.49|419.77|416.91|420.35|417.49|419.77|416.91|0
1646253740000|2022-03-02 20:42:20|420.25|417.39|420.84|417.98|420.84|417.98|419.77|416.91|0
1646253750000|2022-03-02 20:42:30|421.03|418.17|422.4|419.54|422.4|419.54|421.03|418.17|0
1646253760000|2022-03-02 20:42:40|422.2|419.34|422.4|419.54|422.4|419.54|422.2|419.34|0
1646253770000|2022-03-02 20:42:50|421.42|418.56|421.42|418.56|421.42|418.56|421.03|418.17|0
1646253780000|2022-03-02 20:43:00|421.23|418.37|422.4|419.54|422.4|419.54|421.03|418.17|0
1646253790000|2022-03-02 20:43:10|421.81|418.95|421.42|418.56|421.81|418.95|421.42|418.56|0
1646253800000|2022-03-02 20:43:20|421.33|418.47|420.84|417.98|421.33|418.47|420.64|417.78|0
1646253810000|2022-03-02 20:43:30|421.23|418.37|421.62|418.76|421.62|418.76|421.23|418.37|0
1646253820000|2022-03-02 20:43:40|421.81|418.95|422.01|419.15|422.01|419.15|421.81|418.95|0
1646253830000|2022-03-02 20:43:50|422.4|419.54|422.01|419.15|422.59|419.73|422.01|419.15|0
1646253840000|2022-03-02 20:44:00|421.81|418.95|421.42|418.56|421.81|418.95|421.23|418.37|0
1646253850000|2022-03-02 20:44:10|421.23|418.37|422.01|419.15|422.01|419.15|421.03|418.17|0
1646253860000|2022-03-02 20:44:20|421.62|418.76|422.2|419.34|422.2|419.34|421.62|418.76|0
1646253870000|2022-03-02 20:44:30|422.01|419.15|421.23|418.37|422.01|419.15|421.23|418.37|0
1646253880000|2022-03-02 20:44:40|421.13|418.27|420.25|417.39|421.13|418.27|420.25|417.39|0
1646253890000|2022-03-02 20:44:50|420.84|417.98|421.03|418.17|421.03|418.17|420.84|417.98|0
1646253900000|2022-03-02 20:45:00|420.84|417.98|419.28|416.42|420.84|417.98|419.28|416.42|0
1646253910000|2022-03-02 20:45:10|419.19|416.33|420.06|417.2|420.06|417.2|419.19|416.33|0
1646253920000|2022-03-02 20:45:20|419.86|417|420.64|417.78|420.64|417.78|419.86|417|0
1646253930000|2022-03-02 20:45:30|420.84|417.98|420.84|417.98|420.84|417.98|420.45|417.59|0
1646253940000|2022-03-02 20:45:40|420.64|417.78|419.86|417|420.64|417.78|419.67|416.81|0
1646253950000|2022-03-02 20:45:50|419.09|416.23|419.47|416.61|420.06|417.2|419.09|416.23|0
1646253960000|2022-03-02 20:46:00|419.09|416.23|419.09|416.23|419.47|416.61|419.09|416.23|0
1646253970000|2022-03-02 20:46:10|419.86|417|420.84|417.98|420.84|417.98|419.86|417|0
1646253980000|2022-03-02 20:46:20|421.42|418.56|419.47|416.61|421.42|418.56|419.47|416.61|0
1646253990000|2022-03-02 20:46:30|418.89|416.03|418.89|416.03|419.08|416.22|418.89|416.03|0
1646254000000|2022-03-02 20:46:40|419.08|416.22|418.7|415.84|419.08|416.22|418.7|415.84|0
1646254010000|2022-03-02 20:46:50|417.73|414.87|417.92|415.06|417.92|415.06|417.73|414.87|0
1646254020000|2022-03-02 20:47:00|418.11|415.25|418.5|415.64|418.7|415.84|417.92|415.06|0
1646254030000|2022-03-02 20:47:10|419.28|416.42|419.28|416.42|419.28|416.42|418.89|416.03|0
1646254040000|2022-03-02 20:47:20|419.08|416.22|418.7|415.84|419.08|416.22|418.7|415.84|0
1646254050000|2022-03-02 20:47:30|419.28|416.42|419.77|416.91|420.06|417.2|419.28|416.42|0
1646254060000|2022-03-02 20:47:40|420.45|417.59|420.35|417.49|420.64|417.78|420.35|417.49|0
1646254070000|2022-03-02 20:47:50|420.06|417.2|419.47|416.61|420.25|417.39|419.47|416.61|0
1646254080000|2022-03-02 20:48:00|419.28|416.42|418.5|415.64|419.28|416.42|418.31|415.45|0
1646254090000|2022-03-02 20:48:10|417.72|414.86|419.28|416.42|419.86|417|417.72|414.86|0
1646254100000|2022-03-02 20:48:20|419.67|416.81|419.28|416.42|419.67|416.81|419.28|416.42|0
1646254110000|2022-03-02 20:48:30|419.47|416.61|418.89|416.03|419.47|416.61|418.89|416.03|0
1646254120000|2022-03-02 20:48:40|418.31|415.45|418.31|415.45|418.7|415.84|418.31|415.45|0
1646254130000|2022-03-02 20:48:50|418.5|415.64|418.11|415.25|418.5|415.64|418.11|415.25|0
1646254140000|2022-03-02 20:49:00|418.31|415.45|417.72|414.86|418.31|415.45|417.72|414.86|0
1646254150000|2022-03-02 20:49:10|417.63|414.77|416.56|413.7|417.63|414.77|416.56|413.7|0
1646254160000|2022-03-02 20:49:20|416.75|413.89|416.37|413.51|416.75|413.89|416.37|413.51|0
1646254170000|2022-03-02 20:49:30|416.95|414.09|416.75|413.89|416.95|414.09|416.56|413.7|0
1646254180000|2022-03-02 20:49:40|416.56|413.7|416.95|414.09|417.92|415.06|416.56|413.7|0
1646254190000|2022-03-02 20:49:50|417.14|414.28|417.53|414.67|417.92|415.06|417.14|414.28|0
1646254200000|2022-03-02 20:50:00|417.72|414.86|416.56|413.7|417.72|414.86|415.98|413.12|0
1646254210000|2022-03-02 20:50:10|417.34|414.48|417.92|415.06|418.69|415.83|417.34|414.48|0
1646254220000|2022-03-02 20:50:20|419.28|416.42|421.03|418.17|421.03|418.17|419.28|416.42|0
1646254230000|2022-03-02 20:50:30|420.06|417.2|419.86|417|420.25|417.39|419.86|417|0
1646254240000|2022-03-02 20:50:40|420.25|417.39|419.47|416.61|420.25|417.39|419.47|416.61|0
1646254250000|2022-03-02 20:50:50|418.89|416.03|418.02|415.16|418.89|416.03|418.02|415.16|0
1646254260000|2022-03-02 20:51:00|418.21|415.35|419.47|416.61|419.47|416.61|418.21|415.35|0
1646254270000|2022-03-02 20:51:10|419.86|417|420.25|417.39|420.25|417.39|419.86|417|0
1646254280000|2022-03-02 20:51:20|419.86|417|420.44|417.58|420.44|417.58|419.86|417|0
1646254290000|2022-03-02 20:51:30|420.25|417.39|419.67|416.81|420.25|417.39|419.67|416.81|0
1646254300000|2022-03-02 20:51:40|419.47|416.61|419.08|416.22|419.47|416.61|418.89|416.03|0
1646254310000|2022-03-02 20:51:50|418.31|415.45|416.37|413.51|418.31|415.45|416.37|413.51|0
1646254320000|2022-03-02 20:52:00|416.56|413.7|416.37|413.51|416.95|414.09|416.37|413.51|0
1646254330000|2022-03-02 20:52:10|416.56|413.7|416.75|413.89|416.95|414.09|416.56|413.7|0
1646254340000|2022-03-02 20:52:20|416.95|414.09|418.31|415.45|418.31|415.45|416.95|414.09|0
1646254350000|2022-03-02 20:52:30|418.11|415.25|417.34|414.48|418.31|415.45|417.34|414.48|0
1646254360000|2022-03-02 20:52:40|416.95|414.09|416.95|414.09|417.14|414.28|416.95|414.09|0
1646254370000|2022-03-02 20:52:50|416.75|413.89|416.95|414.09|416.95|414.09|416.56|413.7|0
1646254380000|2022-03-02 20:53:00|417.33|414.47|418.31|415.45|418.31|415.45|417.14|414.28|0
1646254390000|2022-03-02 20:53:10|418.11|415.25|418.31|415.45|418.31|415.45|417.72|414.86|0
1646254400000|2022-03-02 20:53:20|418.11|415.25|418.5|415.64|418.5|415.64|418.11|415.25|0
1646254410000|2022-03-02 20:53:30|418.69|415.83|418.3|415.44|418.69|415.83|417.53|414.67|0
1646254420000|2022-03-02 20:53:40|418.5|415.64|418.69|415.83|418.89|416.03|418.5|415.64|0
1646254430000|2022-03-02 20:53:50|418.5|415.64|418.5|415.64|418.89|416.03|418.5|415.64|0
1646254440000|2022-03-02 20:54:00|418.89|416.03|419.66|416.8|419.86|417|418.89|416.03|0
1646254450000|2022-03-02 20:54:10|418.69|415.83|419.86|417|419.86|417|418.69|415.83|0
1646254460000|2022-03-02 20:54:20|420.05|417.19|419.28|416.42|420.05|417.19|419.28|416.42|0
1646254470000|2022-03-02 20:54:30|419.08|416.22|420.05|417.19|420.05|417.19|419.08|416.22|0
1646254480000|2022-03-02 20:54:40|421.03|418.17|418.89|416.03|421.03|418.17|418.89|416.03|0
1646254490000|2022-03-02 20:54:50|417.92|415.06|419.28|416.42|419.28|416.42|417.53|414.67|0
1646254500000|2022-03-02 20:55:00|419.47|416.61|423.56|420.7|423.56|420.7|419.47|416.61|0
1646254510000|2022-03-02 20:55:10|423.17|420.31|424.34|421.48|424.34|421.48|423.17|420.31|0
1646254520000|2022-03-02 20:55:20|423.76|420.9|424.54|421.68|424.54|421.68|423.76|420.9|0
1646254530000|2022-03-02 20:55:30|423.95|421.09|423.76|420.9|424.15|421.29|423.37|420.51|0
1646254540000|2022-03-02 20:55:40|423.95|421.09|424.15|421.29|424.34|421.48|423.76|420.9|0
1646254550000|2022-03-02 20:55:50|424.93|422.07|423.95|421.09|424.93|422.07|423.95|421.09|0
1646254560000|2022-03-02 20:56:00|423.76|420.9|424.54|421.68|424.73|421.87|423.76|420.9|0
1646254570000|2022-03-02 20:56:10|424.93|422.07|424.73|421.87|424.93|422.07|424.73|421.87|0
1646254580000|2022-03-02 20:56:20|424.93|422.07|424.15|421.29|424.93|422.07|424.15|421.29|0
1646254590000|2022-03-02 20:56:30|424.34|421.48|424.54|421.68|424.54|421.68|423.95|421.09|0
1646254600000|2022-03-02 20:56:40|424.73|421.87|424.73|421.87|424.73|421.87|424.54|421.68|0
1646254610000|2022-03-02 20:56:50|424.93|422.07|424.93|422.07|424.93|422.07|424.93|422.07|0
1646254620000|2022-03-02 20:57:00|424.73|421.87|424.73|421.87|424.93|422.07|424.73|421.87|0
1646254630000|2022-03-02 20:57:10|424.15|421.29|425.52|422.66|425.52|422.66|424.15|421.29|0
1646254640000|2022-03-02 20:57:20|425.91|423.05|427.28|424.42|427.28|424.42|425.91|423.05|0
1646254650000|2022-03-02 20:57:30|427.08|424.22|427.28|424.42|427.67|424.81|427.08|424.22|0
1646254660000|2022-03-02 20:57:40|428.26|425.4|426.69|423.83|428.26|425.4|426.69|423.83|0
1646254670000|2022-03-02 20:57:50|427.48|424.62|427.48|424.62|427.67|424.81|427.28|424.42|0
1646254680000|2022-03-02 20:58:00|428.06|425.2|428.65|425.79|428.65|425.79|428.06|425.2|0
1646254690000|2022-03-02 20:58:10|428.46|425.6|426.69|423.83|428.46|425.6|426.69|423.83|0
1646254700000|2022-03-02 20:58:20|428.26|425.4|427.67|424.81|428.46|425.6|427.67|424.81|0
1646254710000|2022-03-02 20:58:30|428.26|425.4|428.46|425.6|428.65|425.79|428.26|425.4|0
1646254720000|2022-03-02 20:58:40|428.26|425.4|428.26|425.4|428.46|425.6|428.06|425.2|0
1646254730000|2022-03-02 20:58:50|428.46|425.6|428.26|425.4|429.05|426.19|428.06|425.2|0
1646254740000|2022-03-02 20:59:00|428.85|425.99|426.3|423.44|428.85|425.99|426.3|423.44|0
1646254750000|2022-03-02 20:59:10|426.1|423.24|424.93|422.07|426.1|423.24|424.93|422.07|0
1646254760000|2022-03-02 20:59:20|425.32|422.46|425.52|422.66|425.52|422.66|425.32|422.46|0
1646254770000|2022-03-02 20:59:30|425.12|422.26|425.71|422.85|427.08|424.22|425.12|422.26|0
1646254780000|2022-03-02 20:59:40|426.1|423.24|426.89|424.03|426.89|424.03|426.1|423.24|0
1646254790000|2022-03-02 20:59:50|426.69|423.83|427.67|424.81|428.46|425.6|426.69|423.83|0
1646254800000|2022-03-02 21:00:00|428.85|425.99|427.38|424.52|428.85|425.99|427.38|424.52|0
1646254810000|2022-03-02 21:00:10|427.08|424.22|427.28|424.42|427.47|424.61|426.89|424.03|0
1646254820000|2022-03-02 21:00:20|427.47|424.61|427.08|424.22|427.47|424.61|426.69|423.83|0
1646254830000|2022-03-02 21:00:30|427.47|424.61|427.67|424.81|427.67|424.81|427.28|424.42|0
1646254840000|2022-03-02 21:00:40|427.87|425.01|428.06|425.2|428.06|425.2|427.87|425.01|0
1646254850000|2022-03-02 21:00:50|428.26|425.4|428.26|425.4|428.26|425.4|428.26|425.4|0
1646254860000|2022-03-02 21:01:00|428.46|425.6|428.46|425.6|428.65|425.79|428.46|425.6|0
1646254870000|2022-03-02 21:01:10|428.26|425.4|428.46|425.6|428.46|425.6|428.26|425.4|0
1646254880000|2022-03-02 21:01:20|429.83|426.97|430.03|427.17|430.03|427.17|429.44|426.58|0
1646254890000|2022-03-02 21:01:30|429.44|426.58|429.63|426.77|429.63|426.77|429.24|426.38|0
1646254900000|2022-03-02 21:01:40|429.44|426.58|428.85|425.99|429.44|426.58|428.85|425.99|0
1646254910000|2022-03-02 21:01:50|428.46|425.6|428.06|425.2|428.46|425.6|428.06|425.2|0
1646254920000|2022-03-02 21:02:00|427.87|425.01|427.08|424.22|427.87|425.01|427.08|424.22|0
1646254930000|2022-03-02 21:02:10|427.87|425.01|427.87|425.01|427.87|425.01|427.47|424.61|0
1646254940000|2022-03-02 21:02:20|427.67|424.81|427.67|424.81|427.87|425.01|427.47|424.61|0
1646254950000|2022-03-02 21:02:30|427.47|424.61|428.26|425.4|428.26|425.4|427.47|424.61|0
1646254960000|2022-03-02 21:02:40|428.06|425.2|428.06|425.2|428.06|425.2|428.06|425.2|0
1646254970000|2022-03-02 21:02:50|427.87|425.01|427.87|425.01|427.87|425.01|427.08|424.22|0
1646254980000|2022-03-02 21:03:00|428.06|425.2|427.67|424.81|428.06|425.2|427.67|424.81|0
1646254990000|2022-03-02 21:03:10|427.87|425.01|427.47|424.61|427.87|425.01|427.47|424.61|0
1646255000000|2022-03-02 21:03:20|427.28|424.42|427.47|424.61|427.67|424.81|427.28|424.42|0
1646255010000|2022-03-02 21:03:30|427.28|424.42|427.47|424.61|427.47|424.61|427.28|424.42|0
1646255020000|2022-03-02 21:03:40|427.58|424.72|428.06|425.2|428.06|425.2|427.58|424.72|0
1646255030000|2022-03-02 21:03:50|428.26|425.4|428.26|425.4|428.26|425.4|428.06|425.2|0
1646255040000|2022-03-02 21:04:00|428.06|425.2|428.06|425.2|428.26|425.4|428.06|425.2|0
1646255050000|2022-03-02 21:04:10|428.26|425.4|428.06|425.2|428.26|425.4|428.06|425.2|0
1646255060000|2022-03-02 21:04:20|428.45|425.59|428.45|425.59|428.65|425.79|428.45|425.59|0
1646255070000|2022-03-02 21:04:30|428.65|425.79|428.45|425.59|428.85|425.99|428.45|425.59|0
1646255080000|2022-03-02 21:04:40|428.26|425.4|428.45|425.59|428.45|425.59|428.06|425.2|0
1646255090000|2022-03-02 21:04:50|428.26|425.4|428.06|425.2|428.26|425.4|428.06|425.2|0
1646255100000|2022-03-02 21:05:00|428.26|425.4|428.45|425.59|428.45|425.59|428.26|425.4|0
1646255110000|2022-03-02 21:05:10|428.65|425.79|428.65|425.79|428.65|425.79|428.65|425.79|0
1646255120000|2022-03-02 21:05:20|429.24|426.38|429.24|426.38|429.44|426.58|429.24|426.38|0
1646255130000|2022-03-02 21:05:30|429.44|426.58|428.85|425.99|429.44|426.58|428.85|425.99|0
1646255140000|2022-03-02 21:05:40|429.04|426.18|429.24|426.38|429.24|426.38|428.85|425.99|0
1646255150000|2022-03-02 21:05:50|429.15|426.29|429.44|426.58|429.44|426.58|429.04|426.18|0
1646255160000|2022-03-02 21:06:00|429.54|426.68|429.44|426.58|429.54|426.68|429.44|426.58|0
1646255170000|2022-03-02 21:06:10|429.24|426.38|429.44|426.58|429.44|426.58|429.04|426.18|0
1646255180000|2022-03-02 21:06:20|429.63|426.77|429.93|427.07|429.93|427.07|429.63|426.77|0
1646255190000|2022-03-02 21:06:30|429.83|426.97|430.22|427.36|430.22|427.36|429.83|426.97|0
1646255200000|2022-03-02 21:06:40|430.03|427.17|429.83|426.97|430.03|427.17|429.83|426.97|0
1646255210000|2022-03-02 21:06:50|429.63|426.77|429.44|426.58|429.83|426.97|429.44|426.58|0
1646255220000|2022-03-02 21:07:00|429.24|426.38|428.85|425.99|429.24|426.38|428.45|425.59|0
1646255230000|2022-03-02 21:07:10|429.44|426.58|429.63|426.77|429.63|426.77|429.44|426.58|0
1646255240000|2022-03-02 21:07:20|429.44|426.58|429.44|426.58|429.63|426.77|429.44|426.58|0
1646255250000|2022-03-02 21:07:30|429.24|426.38|428.85|425.99|429.24|426.38|428.85|425.99|0
1646255260000|2022-03-02 21:07:40|428.75|425.89|429.24|426.38|429.24|426.38|428.75|425.89|0
1646255270000|2022-03-02 21:07:50|429.44|426.58|429.63|426.77|429.63|426.77|429.44|426.58|0
1646255280000|2022-03-02 21:08:00|429.83|426.97|429.04|426.18|429.83|426.97|429.04|426.18|0
1646255290000|2022-03-02 21:08:10|428.85|425.99|428.85|425.99|428.85|425.99|428.65|425.79|0
1646255300000|2022-03-02 21:08:20|429.24|426.38|429.24|426.38|429.24|426.38|428.85|425.99|0
1646255310000|2022-03-02 21:08:30|429.04|426.18|428.65|425.79|429.04|426.18|428.65|425.79|0
1646255320000|2022-03-02 21:08:40|429.24|426.38|429.24|426.38|429.44|426.58|429.24|426.38|0
1646255330000|2022-03-02 21:08:50|428.85|425.99|429.04|426.18|429.04|426.18|428.85|425.99|0
1646255340000|2022-03-02 21:09:00|428.85|425.99|428.85|425.99|429.04|426.18|428.85|425.99|0
1646255350000|2022-03-02 21:09:10|429.14|426.28|429.43|426.57|429.43|426.57|429.04|426.18|0
1646255360000|2022-03-02 21:09:20|429.24|426.38|429.43|426.57|429.43|426.57|429.24|426.38|0
1646255370000|2022-03-02 21:09:30|429.24|426.38|429.43|426.57|429.43|426.57|429.24|426.38|0
1646255380000|2022-03-02 21:09:40|429.24|426.38|429.63|426.77|429.63|426.77|429.24|426.38|0
1646255390000|2022-03-02 21:09:50|429.43|426.57|429.63|426.77|429.63|426.77|429.43|426.57|0
1646255400000|2022-03-02 21:10:00|429.83|426.97|429.63|426.77|429.83|426.97|429.63|426.77|0
1646255410000|2022-03-02 21:10:10|429.43|426.57|429.43|426.57|429.54|426.68|429.43|426.57|0
1646255420000|2022-03-02 21:10:20|429.04|426.18|429.04|426.18|429.04|426.18|429.04|426.18|0
1646255430000|2022-03-02 21:10:30|429.24|426.38|428.75|425.89|429.24|426.38|428.75|425.89|0
1646255440000|2022-03-02 21:10:40|428.84|425.98|429.04|426.18|429.04|426.18|428.84|425.98|0
1646255450000|2022-03-02 21:10:50|428.84|425.98|429.24|426.38|429.24|426.38|428.84|425.98|0
1646255460000|2022-03-02 21:11:00|429.34|426.48|429.63|426.77|429.63|426.77|429.34|426.48|0
1646255470000|2022-03-02 21:11:10|429.54|426.68|429.04|426.18|429.63|426.77|429.04|426.18|0
1646255480000|2022-03-02 21:11:20|429.54|426.68|429.83|426.97|429.83|426.97|429.54|426.68|0
1646255490000|2022-03-02 21:11:30|429.63|426.77|430.02|427.16|430.02|427.16|429.63|426.77|0
1646255500000|2022-03-02 21:11:40|429.83|426.97|429.83|426.97|429.83|426.97|429.83|426.97|0
1646255510000|2022-03-02 21:11:50|430.02|427.16|429.93|427.07|430.02|427.16|429.83|426.97|0
1646255520000|2022-03-02 21:12:00|430.22|427.36|430.02|427.16|430.22|427.36|430.02|427.16|0
1646255530000|2022-03-02 21:12:10|430.22|427.36|430.22|427.36|430.22|427.36|430.22|427.36|0
1646255540000|2022-03-02 21:12:20|429.43|426.57|430.22|427.36|430.22|427.36|429.43|426.57|0
1646255550000|2022-03-02 21:12:30|429.83|426.97|430.81|427.95|430.81|427.95|429.83|426.97|0
1646255560000|2022-03-02 21:12:40|430.02|427.16|430.42|427.56|430.42|427.56|430.02|427.16|0
1646255570000|2022-03-02 21:12:50|430.61|427.75|430.42|427.56|430.61|427.75|430.22|427.36|0
1646255580000|2022-03-02 21:13:00|430.81|427.95|430.22|427.36|430.81|427.95|430.22|427.36|0
1646255590000|2022-03-02 21:13:10|430.02|427.16|430.22|427.36|430.22|427.36|430.02|427.16|0
1646255600000|2022-03-02 21:13:20|430.02|427.16|429.83|426.97|430.02|427.16|429.83|426.97|0
1646255610000|2022-03-02 21:13:30|430.02|427.16|430.42|427.56|430.42|427.56|430.02|427.16|0
1646255620000|2022-03-02 21:13:40|430.13|427.27|430.61|427.75|430.61|427.75|430.13|427.27|0
1646255630000|2022-03-02 21:13:50|430.42|427.56|430.42|427.56|430.42|427.56|430.22|427.36|0
1646255640000|2022-03-02 21:14:00|430.61|427.75|430.81|427.95|431.01|428.15|430.61|427.75|0
1646255650000|2022-03-02 21:14:10|431.01|428.15|431.01|428.15|431.01|428.15|430.61|427.75|0
1646255660000|2022-03-02 21:14:20|430.61|427.75|430.61|427.75|430.61|427.75|430.13|427.27|0
1646255670000|2022-03-02 21:14:30|431.01|428.15|430.61|427.75|431.01|428.15|430.61|427.75|0
1646255680000|2022-03-02 21:14:40|430.81|427.95|430.61|427.75|430.81|427.95|430.42|427.56|0
1646255690000|2022-03-02 21:14:50|430.02|427.16|430.22|427.36|430.42|427.56|430.02|427.16|0
1646255730000|2022-03-02 21:15:30|431.11|427.47|431.11|427.47|431.11|427.47|431|427.36|0
1646255740000|2022-03-02 21:15:40|431|427.36|431.1|427.46|431.11|427.47|431|427.36|0
1646255750000|2022-03-02 21:15:50|431|427.36|430.91|427.27|431|427.36|430.91|427.27|0
1646255760000|2022-03-02 21:16:00|430.81|427.17|430.71|427.07|430.81|427.17|430.71|427.07|0
1646255770000|2022-03-02 21:16:10|430.61|426.97|430.61|426.97|430.81|427.17|430.61|426.97|0
1646255780000|2022-03-02 21:16:20|430.41|426.77|430.61|426.97|430.61|426.97|430.41|426.77|0
1646255790000|2022-03-02 21:16:30|430.41|426.77|430.22|426.58|430.41|426.77|430.22|426.58|0
1646255800000|2022-03-02 21:16:40|430.41|426.77|430.22|426.58|430.41|426.77|430.22|426.58|0
1646255810000|2022-03-02 21:16:50|430.02|426.38|429.92|426.28|430.02|426.38|429.92|426.28|0
1646255820000|2022-03-02 21:17:00|430.02|426.38|429.63|425.99|430.12|426.48|429.63|425.99|0
1646255830000|2022-03-02 21:17:10|429.53|425.89|429.73|426.09|429.73|426.09|429.53|425.89|0
1646255840000|2022-03-02 21:17:20|429.82|426.18|430.21|426.57|430.21|426.57|429.82|426.18|0
1646255850000|2022-03-02 21:17:30|430.02|426.38|430.12|426.48|430.12|426.48|430.02|426.38|0
1646255860000|2022-03-02 21:17:40|430.21|426.57|430.02|426.38|430.21|426.57|430.02|426.38|0
1646255870000|2022-03-02 21:17:50|429.92|426.28|430.02|426.38|430.02|426.38|429.92|426.28|0
1646255880000|2022-03-02 21:18:00|429.82|426.18|429.62|425.98|429.82|426.18|429.62|425.98|0
1646255890000|2022-03-02 21:18:10|429.43|425.79|429.73|426.09|429.73|426.09|429.43|425.79|0
1646255900000|2022-03-02 21:18:20|429.62|425.98|429.82|426.18|429.92|426.28|429.62|425.98|0
1646255910000|2022-03-02 21:18:30|429.92|426.28|429.62|425.98|429.92|426.28|429.62|425.98|0
1646255920000|2022-03-02 21:18:40|429.43|425.79|429.43|425.79|429.43|425.79|429.43|425.79|0
1646255930000|2022-03-02 21:18:50|429.62|425.98|429.82|426.18|429.82|426.18|429.62|425.98|0
1646255940000|2022-03-02 21:19:00|430.02|426.38|429.92|426.28|430.02|426.38|429.92|426.28|0
1646255950000|2022-03-02 21:19:10|430.02|426.38|429.82|426.18|430.02|426.38|429.82|426.18|0
1646255980000|2022-03-02 21:19:40|430.02|426.38|429.82|426.18|430.02|426.38|429.82|426.18|0
1646255990000|2022-03-02 21:19:50|429.92|426.28|429.82|426.18|430.02|426.38|429.82|426.18|0
1646256000000|2022-03-02 21:20:00|430.02|426.38|430.02|426.38|430.02|426.38|430.02|426.38|0
1646256010000|2022-03-02 21:20:10|430.21|426.57|430.21|426.57|430.21|426.57|429.92|426.28|0
1646256040000|2022-03-02 21:20:40|429.82|426.18|430.02|426.38|430.02|426.38|429.82|426.18|0
1646256050000|2022-03-02 21:20:50|430.21|426.57|429.92|426.28|430.21|426.57|429.92|426.28|0
1646256060000|2022-03-02 21:21:00|430.02|426.38|429.82|426.18|430.02|426.38|429.82|426.18|0
1646256070000|2022-03-02 21:21:10|429.62|425.98|429.62|425.98|429.62|425.98|429.43|425.79|0
1646256080000|2022-03-02 21:21:20|429.82|426.18|429.33|425.69|429.82|426.18|429.33|425.69|0
1646256090000|2022-03-02 21:21:30|429.43|425.79|429.43|425.79|429.43|425.79|429.43|425.79|0
1646256100000|2022-03-02 21:21:40|429.33|425.69|429.43|425.79|429.43|425.79|429.33|425.69|0
1646256110000|2022-03-02 21:21:50|429.53|425.89|429.33|425.69|429.53|425.89|429.33|425.69|0
1646256130000|2022-03-02 21:22:10|429.43|425.79|429.62|425.98|429.62|425.98|429.43|425.79|0
1646256140000|2022-03-02 21:22:20|429.43|425.79|429.82|426.18|429.82|426.18|429.43|425.79|0
1646256150000|2022-03-02 21:22:30|430.02|426.38|429.82|426.18|430.02|426.38|429.82|426.18|0
1646256160000|2022-03-02 21:22:40|429.92|426.28|429.82|426.18|430.02|426.38|429.82|426.18|0
1646256170000|2022-03-02 21:22:50|429.73|426.09|429.62|425.98|429.73|426.09|429.62|425.98|0
1646256180000|2022-03-02 21:23:00|429.82|426.18|430.02|426.38|430.02|426.38|429.62|425.98|0
1646256190000|2022-03-02 21:23:10|430.41|426.77|430.31|426.67|430.41|426.77|430.31|426.67|0
1646256200000|2022-03-02 21:23:20|430.41|426.77|430.71|427.07|430.71|427.07|430.41|426.77|0
1646256210000|2022-03-02 21:23:30|430.8|427.16|430.8|427.16|430.8|427.16|430.8|427.16|0
1646256220000|2022-03-02 21:23:40|430.9|427.26|430.8|427.16|430.9|427.26|430.8|427.16|0
1646256230000|2022-03-02 21:23:50|430.9|427.26|431.59|427.95|431.59|427.95|430.9|427.26|0
1646256240000|2022-03-02 21:24:00|431.39|427.75|431.5|427.86|431.59|427.95|431.39|427.75|0
1646256250000|2022-03-02 21:24:10|431.59|427.95|431.79|428.15|431.79|428.15|431.59|427.95|0
1646256260000|2022-03-02 21:24:20|431.98|428.34|432.58|428.94|432.58|428.94|431.98|428.34|0
1646256270000|2022-03-02 21:24:30|432.38|428.74|432.38|428.74|432.38|428.74|432.38|428.74|0
1646256280000|2022-03-02 21:24:40|432.18|428.54|431.79|428.15|432.18|428.54|431.59|427.95|0
1646256290000|2022-03-02 21:24:50|431.5|427.86|431.98|428.34|431.98|428.34|431.5|427.86|0
1646256300000|2022-03-02 21:25:00|432.09|428.45|431.5|427.86|432.09|428.45|431.5|427.86|0
1646256310000|2022-03-02 21:25:10|431.59|427.95|431.39|427.75|431.59|427.95|431.39|427.75|0
1646256320000|2022-03-02 21:25:20|431.49|427.85|431.49|427.85|431.59|427.95|431.49|427.85|0
1646256330000|2022-03-02 21:25:30|431.59|427.95|431.59|427.95|431.59|427.95|431.49|427.85|0
1646256340000|2022-03-02 21:25:40|431.39|427.75|431.39|427.75|431.39|427.75|431.39|427.75|0
1646256350000|2022-03-02 21:25:50|431.2|427.56|431.59|427.95|431.59|427.95|431.2|427.56|0
1646256360000|2022-03-02 21:26:00|431.98|428.34|431.98|428.34|431.98|428.34|431.98|428.34|0
1646256370000|2022-03-02 21:26:10|432.18|428.54|431.98|428.34|432.18|428.54|431.98|428.34|0
1646256380000|2022-03-02 21:26:20|432.18|428.54|432.18|428.54|432.18|428.54|431.98|428.34|0
1646256400000|2022-03-02 21:26:40|432.09|428.45|431.98|428.34|432.09|428.45|431.98|428.34|0
1646256410000|2022-03-02 21:26:50|432.09|428.45|432.09|428.45|432.18|428.54|431.98|428.34|0
1646256420000|2022-03-02 21:27:00|431.98|428.34|432.18|428.54|432.28|428.64|431.98|428.34|0
1646256430000|2022-03-02 21:27:10|432.38|428.74|432.09|428.45|432.38|428.74|432.09|428.45|0
1646256440000|2022-03-02 21:27:20|431.98|428.34|432.28|428.64|432.28|428.64|431.98|428.34|0
1646256450000|2022-03-02 21:27:30|432.38|428.74|432.77|429.13|432.77|429.13|432.38|428.74|0
1646256470000|2022-03-02 21:27:50|432.68|429.04|432.57|428.93|432.77|429.13|432.57|428.93|0
1646256480000|2022-03-02 21:28:00|432.38|428.74|432.38|428.74|432.38|428.74|432.38|428.74|0
1646256490000|2022-03-02 21:28:10|432.28|428.64|432.28|428.64|432.28|428.64|432.28|428.64|0
1646256500000|2022-03-02 21:28:20|432.38|428.74|432.77|429.13|432.77|429.13|432.38|428.74|0
1646256510000|2022-03-02 21:28:30|432.68|429.04|432.77|429.13|432.77|429.13|432.68|429.04|0
1646256520000|2022-03-02 21:28:40|432.57|428.93|432.77|429.13|432.77|429.13|432.57|428.93|0
1646256530000|2022-03-02 21:28:50|432.68|429.04|432.57|428.93|432.77|429.13|432.57|428.93|0
1646256540000|2022-03-02 21:29:00|432.28|428.64|432.38|428.74|432.38|428.74|432.18|428.54|0
1646256550000|2022-03-02 21:29:10|432.28|428.64|432.48|428.84|432.57|428.93|432.28|428.64|0
1646256560000|2022-03-02 21:29:20|432.38|428.74|432.77|429.13|432.77|429.13|432.38|428.74|0
1646256570000|2022-03-02 21:29:30|432.57|428.93|432.57|428.93|432.57|428.93|432.48|428.84|0
1646256580000|2022-03-02 21:29:40|432.38|428.74|432.28|428.64|432.38|428.74|432.28|428.64|0
1646256590000|2022-03-02 21:29:50|432.38|428.74|432.57|428.93|432.57|428.93|432.38|428.74|0
1646256600000|2022-03-02 21:30:00|432.48|428.84|432.48|428.84|432.57|428.93|432.48|428.84|0
1646256610000|2022-03-02 21:30:10|432.38|428.74|432.87|429.23|432.87|429.23|432.38|428.74|0
1646256620000|2022-03-02 21:30:20|432.77|429.13|432.77|429.13|432.77|429.13|432.77|429.13|0
1646256630000|2022-03-02 21:30:30|432.97|429.33|432.77|429.13|432.97|429.33|432.77|429.13|0
1646256660000|2022-03-02 21:31:00|432.97|429.33|432.97|429.33|432.97|429.33|432.97|429.33|0
1646256670000|2022-03-02 21:31:10|432.77|429.13|432.97|429.33|432.97|429.33|432.77|429.13|0
1646256680000|2022-03-02 21:31:20|433.16|429.52|433.16|429.52|433.16|429.52|433.16|429.52|0
1646256690000|2022-03-02 21:31:30|432.97|429.33|432.97|429.33|432.97|429.33|432.97|429.33|0
1646256700000|2022-03-02 21:31:40|433.16|429.52|433.16|429.52|433.16|429.52|432.97|429.33|0
1646256710000|2022-03-02 21:31:50|432.97|429.33|433.16|429.52|433.16|429.52|432.97|429.33|0
1646256730000|2022-03-02 21:32:10|432.97|429.33|433.16|429.52|433.36|429.72|432.97|429.33|0
1646256740000|2022-03-02 21:32:20|433.07|429.43|432.97|429.33|433.07|429.43|432.97|429.33|0
1646256750000|2022-03-02 21:32:30|433.16|429.52|434.06|430.42|434.06|430.42|433.16|429.52|0
1646256760000|2022-03-02 21:32:40|434.35|430.71|434.15|430.51|434.35|430.71|434.15|430.51|0
1646256770000|2022-03-02 21:32:50|434.25|430.61|434.35|430.71|434.35|430.71|434.25|430.61|0
1646256780000|2022-03-02 21:33:00|434.15|430.51|434.15|430.51|434.15|430.51|434.15|430.51|0
1646256790000|2022-03-02 21:33:10|433.95|430.31|434.15|430.51|434.15|430.51|433.95|430.31|0
1646256800000|2022-03-02 21:33:20|434.35|430.71|434.15|430.51|434.35|430.71|434.15|430.51|0
1646256810000|2022-03-02 21:33:30|434.25|430.61|434.35|430.71|434.35|430.71|434.15|430.51|0
1646256820000|2022-03-02 21:33:40|434.25|430.61|434.25|430.61|434.25|430.61|434.25|430.61|0
1646256830000|2022-03-02 21:33:50|434.15|430.51|434.15|430.51|434.25|430.61|434.15|430.51|0
1646256840000|2022-03-02 21:34:00|434.25|430.61|434.15|430.51|434.25|430.61|434.15|430.51|0
1646256850000|2022-03-02 21:34:10|434.35|430.71|434.35|430.71|434.35|430.71|434.35|430.71|0
1646256860000|2022-03-02 21:34:20|434.15|430.51|434.15|430.51|434.15|430.51|434.15|430.51|0
1646256870000|2022-03-02 21:34:30|433.76|430.12|433.76|430.12|433.86|430.22|433.76|430.12|0
1646256880000|2022-03-02 21:34:40|433.36|429.72|433.56|429.92|433.56|429.92|433.36|429.72|0
1646256890000|2022-03-02 21:34:50|433.36|429.72|433.46|429.82|433.46|429.82|433.16|429.52|0
1646256900000|2022-03-02 21:35:00|433.27|429.63|433.46|429.82|433.46|429.82|433.27|429.63|0
1646256910000|2022-03-02 21:35:10|433.27|429.63|433.27|429.63|433.36|429.72|433.27|429.63|0
1646256920000|2022-03-02 21:35:20|433.16|429.52|433.16|429.52|433.27|429.63|433.16|429.52|0
1646256930000|2022-03-02 21:35:30|433.46|429.82|433.36|429.72|433.46|429.82|433.27|429.63|0
1646256940000|2022-03-02 21:35:40|433.16|429.52|433.27|429.63|433.27|429.63|433.16|429.52|0
1646256950000|2022-03-02 21:35:50|433.16|429.52|433.07|429.43|433.16|429.52|432.97|429.33|0
1646256960000|2022-03-02 21:36:00|433.16|429.52|433.07|429.43|433.16|429.52|433.07|429.43|0
1646256970000|2022-03-02 21:36:10|432.97|429.33|432.96|429.32|433.16|429.52|432.96|429.32|0
1646256980000|2022-03-02 21:36:20|433.07|429.43|433.16|429.52|433.16|429.52|433.07|429.43|0
1646256990000|2022-03-02 21:36:30|433.26|429.62|433.36|429.72|433.36|429.72|433.26|429.62|0
1646257000000|2022-03-02 21:36:40|433.75|430.11|433.75|430.11|433.75|430.11|433.75|430.11|0
1646257010000|2022-03-02 21:36:50|433.56|429.92|433.56|429.92|433.56|429.92|433.56|429.92|0
1646257020000|2022-03-02 21:37:00|433.66|430.02|433.66|430.02|433.66|430.02|433.66|430.02|0
1646257030000|2022-03-02 21:37:10|433.56|429.92|433.66|430.02|433.66|430.02|433.56|429.92|0
1646257040000|2022-03-02 21:37:20|433.75|430.11|433.75|430.11|433.75|430.11|433.75|430.11|0
1646257050000|2022-03-02 21:37:30|433.95|430.31|433.86|430.22|433.95|430.31|433.86|430.22|0
1646257060000|2022-03-02 21:37:40|433.56|429.92|433.56|429.92|433.56|429.92|433.56|429.92|0
1646257070000|2022-03-02 21:37:50|433.46|429.82|433.75|430.11|433.75|430.11|433.46|429.82|0
1646257080000|2022-03-02 21:38:00|433.86|430.22|433.75|430.11|433.86|430.22|433.75|430.11|0
1646257090000|2022-03-02 21:38:10|433.86|430.22|434.35|430.71|434.35|430.71|433.86|430.22|0
1646257100000|2022-03-02 21:38:20|434.54|430.9|434.54|430.9|434.54|430.9|434.45|430.81|0
1646257110000|2022-03-02 21:38:30|434.74|431.1|434.84|431.2|434.94|431.3|434.74|431.1|0
1646257120000|2022-03-02 21:38:40|434.94|431.3|435.04|431.4|435.04|431.4|434.94|431.3|0
1646257130000|2022-03-02 21:38:50|435.14|431.5|434.94|431.3|435.14|431.5|434.94|431.3|0
1646257140000|2022-03-02 21:39:00|435.04|431.4|435.04|431.4|435.14|431.5|434.94|431.3|0
1646257150000|2022-03-02 21:39:10|434.94|431.3|434.94|431.3|435.14|431.5|434.94|431.3|0
1646257170000|2022-03-02 21:39:30|435.14|431.5|434.74|431.1|435.14|431.5|434.74|431.1|0
1646257180000|2022-03-02 21:39:40|434.54|430.9|434.54|430.9|434.54|430.9|434.54|430.9|0
1646257190000|2022-03-02 21:39:50|434.35|430.71|434.15|430.51|434.35|430.71|434.15|430.51|0
1646257200000|2022-03-02 21:40:00|434.35|430.71|434.15|430.51|434.35|430.71|434.15|430.51|0
1646257210000|2022-03-02 21:40:10|434.25|430.61|434.15|430.51|434.25|430.61|434.15|430.51|0
1646257220000|2022-03-02 21:40:20|433.95|430.31|433.95|430.31|433.95|430.31|433.95|430.31|0
1646257250000|2022-03-02 21:40:50|434.15|430.51|434.74|431.1|434.74|431.1|434.15|430.51|0
1646257260000|2022-03-02 21:41:00|434.94|431.3|434.94|431.3|434.94|431.3|434.94|431.3|0
1646257280000|2022-03-02 21:41:20|435.14|431.5|435.14|431.5|435.14|431.5|435.14|431.5|0
1646257300000|2022-03-02 21:41:40|434.94|431.3|434.94|431.3|434.94|431.3|434.94|431.3|0
1646257310000|2022-03-02 21:41:50|435.14|431.5|435.04|431.4|435.14|431.5|435.04|431.4|0
1646257320000|2022-03-02 21:42:00|435.14|431.5|435.14|431.5|435.14|431.5|435.14|431.5|0
1646257340000|2022-03-02 21:42:20|434.94|431.3|434.94|431.3|434.94|431.3|434.94|431.3|0
1646257350000|2022-03-02 21:42:30|435.13|431.49|435.13|431.49|435.13|431.49|435.13|431.49|0
1646257360000|2022-03-02 21:42:40|435.04|431.4|434.94|431.3|435.04|431.4|434.94|431.3|0
1646257370000|2022-03-02 21:42:50|435.13|431.49|435.13|431.49|435.13|431.49|435.13|431.49|0
1646257380000|2022-03-02 21:43:00|434.94|431.3|435.13|431.49|435.13|431.49|434.94|431.3|0
1646257410000|2022-03-02 21:43:30|434.94|431.3|434.94|431.3|434.94|431.3|434.94|431.3|0
1646257420000|2022-03-02 21:43:40|435.13|431.49|435.13|431.49|435.13|431.49|435.13|431.49|0
1646257430000|2022-03-02 21:43:50|435.04|431.4|435.13|431.49|435.13|431.49|435.04|431.4|0
1646257440000|2022-03-02 21:44:00|434.94|431.3|434.94|431.3|434.94|431.3|434.94|431.3|0
1646257450000|2022-03-02 21:44:10|435.13|431.49|435.04|431.4|435.13|431.49|435.04|431.4|0
1646257460000|2022-03-02 21:44:20|434.94|431.3|435.13|431.49|435.13|431.49|434.94|431.3|0
1646257470000|2022-03-02 21:44:30|435.04|431.4|435.04|431.4|435.13|431.49|435.04|431.4|0
1646257480000|2022-03-02 21:44:40|435.13|431.49|435.04|431.4|435.13|431.49|435.04|431.4|0
1646257500000|2022-03-02 21:45:00|434.94|431.3|434.94|431.3|435.04|431.4|434.94|431.3|0
1646257510000|2022-03-02 21:45:10|435.13|431.49|434.94|431.3|435.13|431.49|434.94|431.3|0
1646257530000|2022-03-02 21:45:30|435.13|431.49|435.13|431.49|435.13|431.49|435.13|431.49|0
1646257540000|2022-03-02 21:45:40|434.94|431.3|435.13|431.49|435.13|431.49|434.94|431.3|0
1646257550000|2022-03-02 21:45:50|435.04|431.4|435.13|431.49|435.13|431.49|435.04|431.4|0
1646257560000|2022-03-02 21:46:00|435.92|432.28|436.12|432.48|436.12|432.48|435.92|432.28|0
1646257570000|2022-03-02 21:46:10|436.72|433.08|436.52|432.88|436.72|433.08|436.52|432.88|0
1646257590000|2022-03-02 21:46:30|436.32|432.68|436.52|432.88|436.52|432.88|436.32|432.68|0
1646257600000|2022-03-02 21:46:40|436.72|433.08|436.52|432.88|436.72|433.08|436.52|432.88|0
1646257610000|2022-03-02 21:46:50|436.32|432.68|436.32|432.68|436.32|432.68|436.32|432.68|0
1646257620000|2022-03-02 21:47:00|436.42|432.78|436.12|432.48|436.42|432.78|436.12|432.48|0
1646257630000|2022-03-02 21:47:10|436.32|432.68|436.12|432.48|436.32|432.68|436.12|432.48|0
1646257640000|2022-03-02 21:47:20|435.92|432.28|436.12|432.48|436.12|432.48|435.92|432.28|0
1646257650000|2022-03-02 21:47:30|435.92|432.28|435.73|432.09|435.92|432.28|435.73|432.09|0
1646257670000|2022-03-02 21:47:50|435.83|432.19|435.73|432.09|435.83|432.19|435.73|432.09|0
1646257680000|2022-03-02 21:48:00|435.83|432.19|435.83|432.19|435.83|432.19|435.83|432.19|0
1646257690000|2022-03-02 21:48:10|435.92|432.28|435.92|432.28|436.03|432.39|435.92|432.28|0
1646257700000|2022-03-02 21:48:20|436.03|432.39|435.92|432.28|436.12|432.48|435.92|432.28|0
1646257710000|2022-03-02 21:48:30|436.03|432.39|436.22|432.58|436.22|432.58|436.03|432.39|0
1646257720000|2022-03-02 21:48:40|436.32|432.68|436.52|432.88|436.52|432.88|436.32|432.68|0
1646257740000|2022-03-02 21:49:00|436.82|433.18|436.32|432.68|436.82|433.18|436.32|432.68|0
1646257750000|2022-03-02 21:49:10|436.22|432.58|436.52|432.88|436.52|432.88|436.22|432.58|0
1646257760000|2022-03-02 21:49:20|436.72|433.08|436.52|432.88|436.72|433.08|436.52|432.88|0
1646257770000|2022-03-02 21:49:30|436.91|433.27|437.11|433.47|437.11|433.47|436.91|433.27|0
1646257780000|2022-03-02 21:49:40|436.91|433.27|437.11|433.47|437.11|433.47|436.91|433.27|0
1646257790000|2022-03-02 21:49:50|436.91|433.27|437.11|433.47|437.11|433.47|436.91|433.27|0
1646257800000|2022-03-02 21:50:00|437.02|433.38|436.91|433.27|437.02|433.38|436.91|433.27|0
1646257810000|2022-03-02 21:50:10|436.72|433.08|436.32|432.68|436.72|433.08|436.32|432.68|0
1646257830000|2022-03-02 21:50:30|436.12|432.48|435.92|432.28|436.12|432.48|435.92|432.28|0
1646257840000|2022-03-02 21:50:40|435.73|432.09|435.53|431.89|435.73|432.09|435.53|431.89|0
1646257860000|2022-03-02 21:51:00|435.33|431.69|435.33|431.69|435.33|431.69|435.33|431.69|0
1646257870000|2022-03-02 21:51:10|435.13|431.49|435.13|431.49|435.13|431.49|435.13|431.49|0
1646257880000|2022-03-02 21:51:20|435.23|431.59|435.33|431.69|435.33|431.69|435.23|431.59|0
1646257890000|2022-03-02 21:51:30|435.43|431.79|435.53|431.89|435.72|432.08|435.43|431.79|0
1646257900000|2022-03-02 21:51:40|435.43|431.79|435.53|431.89|435.53|431.89|435.43|431.79|0
1646257910000|2022-03-02 21:51:50|435.43|431.79|435.63|431.99|435.63|431.99|434.74|431.1|0
1646257920000|2022-03-02 21:52:00|435.53|431.89|435.72|432.08|435.72|432.08|435.53|431.89|0
1646257930000|2022-03-02 21:52:10|435.53|431.89|435.53|431.89|435.53|431.89|435.53|431.89|0
1646257940000|2022-03-02 21:52:20|435.13|431.49|435.13|431.49|435.13|431.49|435.13|431.49|0
1646257950000|2022-03-02 21:52:30|434.93|431.29|434.93|431.29|434.93|431.29|434.93|431.29|0
1646257960000|2022-03-02 21:52:40|434.84|431.2|434.84|431.2|434.84|431.2|434.84|431.2|0
1646257970000|2022-03-02 21:52:50|434.54|430.9|434.54|430.9|434.54|430.9|434.54|430.9|0
1646257980000|2022-03-02 21:53:00|434.74|431.1|434.34|430.7|434.74|431.1|434.34|430.7|0
1646258000000|2022-03-02 21:53:20|433.94|430.3|434.14|430.5|434.14|430.5|433.94|430.3|0
1646258020000|2022-03-02 21:53:40|433.94|430.3|434.14|430.5|434.14|430.5|433.94|430.3|0
1646258030000|2022-03-02 21:53:50|433.94|430.3|434.14|430.5|434.14|430.5|433.94|430.3|0
1646258040000|2022-03-02 21:54:00|434.54|430.9|434.34|430.7|434.54|430.9|434.34|430.7|0
1646258060000|2022-03-02 21:54:20|434.24|430.6|434.34|430.7|434.34|430.7|434.24|430.6|0
1646258070000|2022-03-02 21:54:30|434.14|430.5|434.34|430.7|434.34|430.7|434.14|430.5|0
1646258100000|2022-03-02 21:55:00|434.54|430.9|434.34|430.7|434.54|430.9|434.34|430.7|0
1646258110000|2022-03-02 21:55:10|434.14|430.5|434.14|430.5|434.14|430.5|434.14|430.5|0
1646258130000|2022-03-02 21:55:30|434.24|430.6|434.34|430.7|434.34|430.7|434.24|430.6|0
1646258140000|2022-03-02 21:55:40|433.94|430.3|433.94|430.3|433.94|430.3|433.94|430.3|0
1646258160000|2022-03-02 21:56:00|433.75|430.11|433.75|430.11|433.75|430.11|433.75|430.11|0
1646258170000|2022-03-02 21:56:10|433.94|430.3|434.05|430.41|434.05|430.41|433.94|430.3|0
1646258180000|2022-03-02 21:56:20|434.14|430.5|433.94|430.3|434.14|430.5|433.94|430.3|0
1646258210000|2022-03-02 21:56:50|434.05|430.41|434.34|430.7|434.34|430.7|434.05|430.41|0
1646258220000|2022-03-02 21:57:00|434.54|430.9|434.54|430.9|434.54|430.9|434.54|430.9|0
1646258230000|2022-03-02 21:57:10|434.34|430.7|434.54|430.9|434.54|430.9|434.34|430.7|0
1646258240000|2022-03-02 21:57:20|434.34|430.7|434.34|430.7|434.34|430.7|434.34|430.7|0
1646258250000|2022-03-02 21:57:30|434.14|430.5|434.05|430.41|434.14|430.5|434.05|430.41|0
1646258260000|2022-03-02 21:57:40|434.14|430.5|434.24|430.6|434.24|430.6|434.14|430.5|0
1646258270000|2022-03-02 21:57:50|434.34|430.7|434.14|430.5|434.34|430.7|434.14|430.5|0
1646258280000|2022-03-02 21:58:00|434.34|430.7|434.14|430.5|434.34|430.7|434.14|430.5|0
1646258290000|2022-03-02 21:58:10|434.34|430.7|434.14|430.5|434.34|430.7|434.14|430.5|0
1646258300000|2022-03-02 21:58:20|434.05|430.41|434.14|430.5|434.14|430.5|434.05|430.41|0
1646258310000|2022-03-02 21:58:30|433.94|430.3|433.94|430.3|433.94|430.3|433.94|430.3|0
1646258330000|2022-03-02 21:58:50|434.24|430.6|434.14|430.5|434.24|430.6|434.14|430.5|0
1646258340000|2022-03-02 21:59:00|434.34|430.7|434.34|430.7|434.34|430.7|434.34|430.7|0
1646258360000|2022-03-02 21:59:20|434.54|430.9|434.34|430.7|434.54|430.9|434.34|430.7|0
1646258370000|2022-03-02 21:59:30|434.54|430.9|434.34|430.7|434.54|430.9|434.34|430.7|0
1646258390000|2022-03-02 21:59:50|434.44|430.8|434.57|430.93|434.57|430.93|434.24|430.6|0
1646258400000|2022-03-02 22:00:00|434.33|430.69|434.33|430.69|434.33|430.69|434.33|430.69|0
1646258430000|2022-03-02 22:00:30|434.45|430.81|434.45|430.81|434.45|430.81|434.45|430.81|0
1646258440000|2022-03-02 22:00:40|434.42|430.78|434.42|430.78|434.42|430.78|434.42|430.78|0
1646258500000|2022-03-02 22:01:40|434.45|430.81|434.45|430.81|434.45|430.81|434.45|430.81|0
1646258560000|2022-03-02 22:02:40|434.5|430.86|434.5|430.86|434.5|430.86|434.5|430.86|0
1646258600000|2022-03-02 22:03:20|434.88|431.24|434.88|431.24|434.88|431.24|434.88|431.24|0
1646258610000|2022-03-02 22:03:30|434.91|431.27|434.88|431.24|434.91|431.27|434.88|431.24|0
1646258640000|2022-03-02 22:04:00|434.85|431.21|434.88|431.24|434.88|431.24|434.85|431.21|0
1646258690000|2022-03-02 22:04:50|434.79|431.15|434.79|431.15|434.79|431.15|434.79|431.15|0
1646258700000|2022-03-02 22:05:00|434.88|431.24|434.88|431.24|434.88|431.24|434.88|431.24|0
1646258750000|2022-03-02 22:05:50|434.9|431.26|434.9|431.26|434.9|431.26|434.9|431.26|0
1646258920000|2022-03-02 22:08:40|434.93|431.29|434.9|431.26|434.93|431.29|434.9|431.26|0
1646258940000|2022-03-02 22:09:00|434.88|431.24|434.88|431.24|434.88|431.24|434.88|431.24|0
1646258950000|2022-03-02 22:09:10|435.01|431.37|435.01|431.37|435.01|431.37|435.01|431.37|0
1646258970000|2022-03-02 22:09:30|435.05|431.41|435.04|431.4|435.05|431.41|435.04|431.4|0
1646259010000|2022-03-02 22:10:10|434.85|431.21|434.85|431.21|434.85|431.21|434.85|431.21|0
1646259020000|2022-03-02 22:10:20|434.82|431.18|435.01|431.37|435.01|431.37|434.82|431.18|0
1646259050000|2022-03-02 22:10:50|434.85|431.21|434.85|431.21|434.85|431.21|434.85|431.21|0
1646259070000|2022-03-02 22:11:10|435.19|431.55|435.19|431.55|435.19|431.55|435.19|431.55|0
1646259130000|2022-03-02 22:12:10|434.9|431.26|434.9|431.26|434.9|431.26|434.9|431.26|0
1646259200000|2022-03-02 22:13:20|434.81|431.17|434.81|431.17|434.81|431.17|434.81|431.17|0
1646259210000|2022-03-02 22:13:30|435.08|431.44|435.08|431.44|435.08|431.44|435.08|431.44|0
1646259220000|2022-03-02 22:13:40|435.07|431.43|435.07|431.43|435.07|431.43|435.07|431.43|0
1646259240000|2022-03-02 22:14:00|434.93|431.29|434.93|431.29|434.93|431.29|434.93|431.29|0
1646259280000|2022-03-02 22:14:40|434.9|431.26|434.93|431.29|434.93|431.29|434.9|431.26|0
1646259340000|2022-03-02 22:15:40|434.9|431.26|434.9|431.26|434.9|431.26|434.9|431.26|0
1646259350000|2022-03-02 22:15:50|434.93|431.29|434.93|431.29|434.93|431.29|434.93|431.29|0
1646259400000|2022-03-02 22:16:40|434.84|431.2|434.9|431.26|434.93|431.29|434.84|431.2|0
1646259410000|2022-03-02 22:16:50|434.88|431.24|434.88|431.24|434.88|431.24|434.88|431.24|0
1646259420000|2022-03-02 22:17:00|434.72|431.08|434.72|431.08|434.72|431.08|434.72|431.08|0
1646259430000|2022-03-02 22:17:10|434.56|430.92|434.56|430.92|434.56|430.92|434.56|430.92|0
1646259520000|2022-03-02 22:18:40|434.53|430.89|434.53|430.89|434.53|430.89|434.53|430.89|0
1646259530000|2022-03-02 22:18:50|434.56|430.92|434.61|430.97|434.61|430.97|434.56|430.92|0
1646259690000|2022-03-02 22:21:30|434.67|431.03|434.67|431.03|434.67|431.03|434.67|431.03|0
1646259720000|2022-03-02 22:22:00|434.58|430.94|434.56|430.92|434.58|430.94|434.56|430.92|0
1646259800000|2022-03-02 22:23:20|434.58|430.94|434.58|430.94|434.58|430.94|434.58|430.94|0
1646259810000|2022-03-02 22:23:30|434.56|430.92|434.58|430.94|434.58|430.94|434.56|430.92|0
1646259860000|2022-03-02 22:24:20|434.56|430.92|434.53|430.89|434.56|430.92|434.53|430.89|0
1646259870000|2022-03-02 22:24:30|434.56|430.92|434.56|430.92|434.56|430.92|434.56|430.92|0
1646259880000|2022-03-02 22:24:40|434.53|430.89|434.52|430.88|434.53|430.89|434.52|430.88|0
1646259910000|2022-03-02 22:25:10|434.44|430.8|434.52|430.88|434.52|430.88|434.44|430.8|0
1646260040000|2022-03-02 22:27:20|434.29|430.65|434.29|430.65|434.29|430.65|434.29|430.65|0
1646260060000|2022-03-02 22:27:40|434.61|430.97|434.61|430.97|434.61|430.97|434.61|430.97|0
1646260070000|2022-03-02 22:27:50|434.29|430.65|434.29|430.65|434.29|430.65|434.29|430.65|0
1646260100000|2022-03-02 22:28:20|434.33|430.69|434.33|430.69|434.33|430.69|434.33|430.69|0
1646260110000|2022-03-02 22:28:30|434.35|430.71|434.35|430.71|434.35|430.71|434.35|430.71|0
1646260120000|2022-03-02 22:28:40|434.15|430.51|434.15|430.51|434.15|430.51|434.15|430.51|0
1646260130000|2022-03-02 22:28:50|434.12|430.48|434.12|430.48|434.12|430.48|434.12|430.48|0
1646260170000|2022-03-02 22:29:30|434.26|430.62|434.47|430.83|434.47|430.83|434.26|430.62|0
1646260180000|2022-03-02 22:29:40|434.44|430.8|434.26|430.62|434.44|430.8|434.26|430.62|0
1646260200000|2022-03-02 22:30:00|434.44|430.8|434.44|430.8|434.44|430.8|434.44|430.8|0
1646260320000|2022-03-02 22:32:00|434.47|430.83|434.47|430.83|434.47|430.83|434.47|430.83|0
1646260360000|2022-03-02 22:32:40|434.49|430.85|434.49|430.85|434.49|430.85|434.49|430.85|0
1646260380000|2022-03-02 22:33:00|434.52|430.88|434.52|430.88|434.52|430.88|434.52|430.88|0
1646260390000|2022-03-02 22:33:10|434.55|430.91|434.55|430.91|434.55|430.91|434.55|430.91|0
1646260400000|2022-03-02 22:33:20|434.49|430.85|434.49|430.85|434.49|430.85|434.49|430.85|0
1646260430000|2022-03-02 22:33:50|434.52|430.88|434.52|430.88|434.52|430.88|434.52|430.88|0
1646260450000|2022-03-02 22:34:10|434.29|430.65|434.29|430.65|434.29|430.65|434.29|430.65|0
1646260460000|2022-03-02 22:34:20|434.32|430.68|434.09|430.45|434.32|430.68|434.09|430.45|0
1646260470000|2022-03-02 22:34:30|433.75|430.11|433.75|430.11|433.75|430.11|433.75|430.11|0
1646260520000|2022-03-02 22:35:20|433.6|429.96|433.6|429.96|433.6|429.96|433.6|429.96|0
1646260560000|2022-03-02 22:36:00|433.54|429.9|433.54|429.9|433.54|429.9|433.54|429.9|0
1646260580000|2022-03-02 22:36:20|433.89|430.25|433.89|430.25|433.89|430.25|433.89|430.25|0
1646260590000|2022-03-02 22:36:30|433.6|429.96|433.6|429.96|433.6|429.96|433.6|429.96|0
1646260600000|2022-03-02 22:36:40|433.57|429.93|433.57|429.93|433.57|429.93|433.57|429.93|0
1646260610000|2022-03-02 22:36:50|433.6|429.96|433.6|429.96|433.6|429.96|433.6|429.96|0
1646260700000|2022-03-02 22:38:20|433.45|429.81|433.45|429.81|433.45|429.81|433.45|429.81|0
1646260720000|2022-03-02 22:38:40|433.48|429.84|433.48|429.84|433.48|429.84|433.48|429.84|0
1646260740000|2022-03-02 22:39:00|433.71|430.07|433.71|430.07|433.71|430.07|433.71|430.07|0
1646260750000|2022-03-02 22:39:10|433.86|430.22|433.86|430.22|433.86|430.22|433.86|430.22|0
1646260760000|2022-03-02 22:39:20|433.68|430.04|433.68|430.04|433.86|430.22|433.68|430.04|0
1646260770000|2022-03-02 22:39:30|433.59|429.95|433.59|429.95|433.59|429.95|433.59|429.95|0
1646260800000|2022-03-02 22:40:00|433.57|429.93|433.57|429.93|433.57|429.93|433.57|429.93|0
1646260850000|2022-03-02 22:40:50|433.68|430.04|433.68|430.04|433.68|430.04|433.68|430.04|0
1646260910000|2022-03-02 22:41:50|433.66|430.02|433.71|430.07|433.8|430.16|433.66|430.02|0
1646260920000|2022-03-02 22:42:00|433.66|430.02|433.66|430.02|433.66|430.02|433.66|430.02|0
1646260930000|2022-03-02 22:42:10|433.71|430.07|433.71|430.07|433.71|430.07|433.71|430.07|0
1646260950000|2022-03-02 22:42:30|434.08|430.44|434.08|430.44|434.08|430.44|434.08|430.44|0
1646260960000|2022-03-02 22:42:40|434.06|430.42|434.06|430.42|434.06|430.42|434.06|430.42|0
1646261010000|2022-03-02 22:43:30|434.32|430.68|434.08|430.44|434.32|430.68|434.08|430.44|0
1646261030000|2022-03-02 22:43:50|434.23|430.59|434.23|430.59|434.23|430.59|434.23|430.59|0
1646261040000|2022-03-02 22:44:00|434.46|430.82|434.46|430.82|434.46|430.82|434.46|430.82|0
1646261050000|2022-03-02 22:44:10|434.49|430.85|434.49|430.85|434.49|430.85|434.49|430.85|0
1646261130000|2022-03-02 22:45:30|434.48|430.84|434.48|430.84|434.48|430.84|434.48|430.84|0
1646261140000|2022-03-02 22:45:40|435.4|431.76|435.4|431.76|435.4|431.76|435.4|431.76|0
1646261150000|2022-03-02 22:45:50|435.35|431.71|435.35|431.71|435.35|431.71|435.35|431.71|0
1646261170000|2022-03-02 22:46:10|435.49|431.85|435.49|431.85|435.49|431.85|435.49|431.85|0
1646261180000|2022-03-02 22:46:20|435.96|432.32|435.96|432.32|435.96|432.32|435.96|432.32|0
1646261200000|2022-03-02 22:46:40|436.45|432.81|436.45|432.81|436.45|432.81|436.45|432.81|0
1646261210000|2022-03-02 22:46:50|436.53|432.89|436.53|432.89|436.53|432.89|436.53|432.89|0
1646261220000|2022-03-02 22:47:00|437.14|433.5|437.14|433.5|437.14|433.5|437.14|433.5|0
1646261230000|2022-03-02 22:47:10|437.02|433.38|437.02|433.38|437.02|433.38|437.02|433.38|0
1646261240000|2022-03-02 22:47:20|436.15|432.51|436.56|432.92|436.56|432.92|436.15|432.51|0
1646261250000|2022-03-02 22:47:30|436.41|432.77|436.27|432.63|436.41|432.77|436.27|432.63|0
1646261260000|2022-03-02 22:47:40|435.98|432.34|435.98|432.34|436.27|432.63|435.98|432.34|0
1646261270000|2022-03-02 22:47:50|435.84|432.2|435.73|432.09|435.87|432.23|435.73|432.09|0
1646261280000|2022-03-02 22:48:00|435.87|432.23|435.87|432.23|435.87|432.23|435.87|432.23|0
1646261380000|2022-03-02 22:49:40|435.81|432.17|435.81|432.17|435.81|432.17|435.81|432.17|0
1646261390000|2022-03-02 22:49:50|435.66|432.02|435.66|432.02|435.66|432.02|435.66|432.02|0
1646261400000|2022-03-02 22:50:00|435.78|432.14|435.78|432.14|435.78|432.14|435.78|432.14|0
1646261420000|2022-03-02 22:50:20|435.84|432.2|435.84|432.2|435.84|432.2|435.84|432.2|0
1646261430000|2022-03-02 22:50:30|435.75|432.11|435.75|432.11|435.75|432.11|435.75|432.11|0
1646261440000|2022-03-02 22:50:40|435.84|432.2|435.81|432.17|435.84|432.2|435.81|432.17|0
1646261550000|2022-03-02 22:52:30|435.72|432.08|435.72|432.08|435.72|432.08|435.72|432.08|0
1646261570000|2022-03-02 22:52:50|435.81|432.17|435.81|432.17|435.81|432.17|435.81|432.17|0
1646261580000|2022-03-02 22:53:00|435.87|432.23|435.87|432.23|435.87|432.23|435.87|432.23|0
1646261590000|2022-03-02 22:53:10|435.98|432.34|435.87|432.23|435.98|432.34|435.87|432.23|0
1646261600000|2022-03-02 22:53:20|435.83|432.19|435.83|432.19|435.83|432.19|435.83|432.19|0
1646261610000|2022-03-02 22:53:30|435.72|432.08|435.72|432.08|435.72|432.08|435.72|432.08|0
1646261620000|2022-03-02 22:53:40|435.83|432.19|435.57|431.93|435.83|432.19|435.43|431.79|0
1646261630000|2022-03-02 22:53:50|435.64|432|435.57|431.93|435.64|432|435.49|431.85|0
1646261640000|2022-03-02 22:54:00|435.72|432.08|435.49|431.85|435.72|432.08|435.49|431.85|0
1646261660000|2022-03-02 22:54:20|435.72|432.08|435.72|432.08|435.72|432.08|435.72|432.08|0
1646261670000|2022-03-02 22:54:30|435.43|431.79|435.43|431.79|435.43|431.79|435.43|431.79|0
1646261680000|2022-03-02 22:54:40|435.72|432.08|435.72|432.08|435.72|432.08|435.72|432.08|0
1646261690000|2022-03-02 22:54:50|435.69|432.05|435.81|432.17|435.81|432.17|435.69|432.05|0
1646261700000|2022-03-02 22:55:00|435.83|432.19|435.46|431.82|435.83|432.19|435.46|431.82|0
1646261740000|2022-03-02 22:55:40|435.4|431.76|435.4|431.76|435.4|431.76|435.4|431.76|0
1646261750000|2022-03-02 22:55:50|435.43|431.79|435.4|431.76|435.43|431.79|435.4|431.76|0
1646261780000|2022-03-02 22:56:20|435.57|431.93|435.57|431.93|435.57|431.93|435.57|431.93|0
1646261800000|2022-03-02 22:56:40|435.46|431.82|435.48|431.84|435.48|431.84|435.46|431.82|0
1646261820000|2022-03-02 22:57:00|435.6|431.96|435.6|431.96|435.6|431.96|435.6|431.96|0
1646261830000|2022-03-02 22:57:10|435.43|431.79|435.43|431.79|435.43|431.79|435.43|431.79|0
1646261840000|2022-03-02 22:57:20|435.48|431.84|435.43|431.79|435.48|431.84|435.43|431.79|0
1646261860000|2022-03-02 22:57:40|435.29|431.65|435.29|431.65|435.29|431.65|435.29|431.65|0
1646261890000|2022-03-02 22:58:10|435.4|431.76|435.4|431.76|435.4|431.76|435.4|431.76|0
1646261900000|2022-03-02 22:58:20|435.43|431.79|435.29|431.65|435.43|431.79|435.29|431.65|0
1646261930000|2022-03-02 22:58:50|435.43|431.79|435.43|431.79|435.43|431.79|435.25|431.61|0
1646261950000|2022-03-02 22:59:10|435.14|431.5|435.14|431.5|435.14|431.5|435.14|431.5|0
1646261960000|2022-03-02 22:59:20|435.08|431.44|435.08|431.44|435.08|431.44|435.08|431.44|0
1646261970000|2022-03-02 22:59:30|435.11|431.47|435.06|431.42|435.11|431.47|435.06|431.42|0
1646261980000|2022-03-02 22:59:40|434.94|431.3|435.11|431.47|435.11|431.47|434.94|431.3|0
1646261990000|2022-03-02 22:59:50|434.94|431.3|435.02|431.38|435.02|431.38|434.94|431.3|0
1646262000000|2022-03-02 23:00:00|434.14|430.5|435.01|431.37|435.01|431.37|434.14|430.5|0
1646262010000|2022-03-02 23:00:10|434.81|431.17|436|432.36|436|432.36|434.81|431.17|0
1646262020000|2022-03-02 23:00:20|436.2|432.56|435.6|431.96|436.2|432.56|435.6|431.96|0
1646262030000|2022-03-02 23:00:30|435.8|432.16|436.49|432.85|436.49|432.85|435.8|432.16|0
1646262040000|2022-03-02 23:00:40|436.59|432.95|435.6|431.96|436.59|432.95|435.6|431.96|0
1646262050000|2022-03-02 23:00:50|435.21|431.57|435.5|431.86|435.5|431.86|435.01|431.37|0
1646262060000|2022-03-02 23:01:00|435.4|431.76|435.5|431.86|435.7|432.06|435.4|431.76|0
1646262070000|2022-03-02 23:01:10|435.21|431.57|435.21|431.57|435.21|431.57|435.1|431.46|0
1646262080000|2022-03-02 23:01:20|435.3|431.66|435.5|431.86|435.5|431.86|435.3|431.66|0
1646262090000|2022-03-02 23:01:30|435.4|431.76|435.01|431.37|435.4|431.76|435.01|431.37|0
1646262100000|2022-03-02 23:01:40|434.31|430.67|434.31|430.67|434.31|430.67|434.22|430.58|0
1646262110000|2022-03-02 23:01:50|434.11|430.47|434.02|430.38|434.11|430.47|434.02|430.38|0
1646262120000|2022-03-02 23:02:00|434.11|430.47|434.22|430.58|434.31|430.67|434.11|430.47|0
1646262130000|2022-03-02 23:02:10|434.11|430.47|434.81|431.17|434.81|431.17|434.11|430.47|0
1646262140000|2022-03-02 23:02:20|434.61|430.97|434.91|431.27|435.01|431.37|434.61|430.97|0
1646262150000|2022-03-02 23:02:30|434.61|430.97|433.52|429.88|434.61|430.97|433.52|429.88|0
1646262160000|2022-03-02 23:02:40|433.62|429.98|433.62|429.98|433.82|430.18|433.62|429.98|0
1646262170000|2022-03-02 23:02:50|433.43|429.79|433.23|429.59|433.43|429.79|433.13|429.49|0
1646262180000|2022-03-02 23:03:00|432.93|429.29|433.03|429.39|433.23|429.59|432.93|429.29|0
1646262190000|2022-03-02 23:03:10|433.13|429.49|433.72|430.08|433.72|430.08|433.13|429.49|0
1646262200000|2022-03-02 23:03:20|433.52|429.88|433.32|429.68|433.52|429.88|433.13|429.49|0
1646262210000|2022-03-02 23:03:30|433.13|429.49|433.32|429.68|433.62|429.98|433.13|429.49|0
1646262220000|2022-03-02 23:03:40|432.64|429|432.54|428.9|432.83|429.19|432.54|428.9|0
1646262230000|2022-03-02 23:03:50|432.73|429.09|432.64|429|432.73|429.09|432.44|428.8|0
1646262240000|2022-03-02 23:04:00|432.73|429.09|432.73|429.09|432.73|429.09|432.73|429.09|0
1646262260000|2022-03-02 23:04:20|433.13|429.49|433.32|429.68|433.32|429.68|433.13|429.49|0
1646262280000|2022-03-02 23:04:40|433.52|429.88|433.62|429.98|433.62|429.98|433.43|429.79|0
1646262290000|2022-03-02 23:04:50|433.72|430.08|434.22|430.58|434.22|430.58|433.72|430.08|0
1646262300000|2022-03-02 23:05:00|434.31|430.67|434.02|430.38|434.31|430.67|434.02|430.38|0
1646262310000|2022-03-02 23:05:10|434.22|430.58|433.43|429.79|434.22|430.58|433.43|429.79|0
1646262320000|2022-03-02 23:05:20|433.52|429.88|433.52|429.88|433.52|429.88|433.52|429.88|0
1646262330000|2022-03-02 23:05:30|433.43|429.79|433.43|429.79|433.43|429.79|433.43|429.79|0
1646262340000|2022-03-02 23:05:40|433.32|429.68|432.93|429.29|433.32|429.68|432.93|429.29|0
1646262350000|2022-03-02 23:05:50|433.13|429.49|432.14|428.5|433.13|429.49|432.14|428.5|0
1646262360000|2022-03-02 23:06:00|432.34|428.7|432.44|428.8|432.53|428.89|432.34|428.7|0
1646262370000|2022-03-02 23:06:10|432.53|428.89|432.53|428.89|432.64|429|432.53|428.89|0
1646262380000|2022-03-02 23:06:20|432.64|429|432.73|429.09|432.83|429.19|432.64|429|0
1646262390000|2022-03-02 23:06:30|432.83|429.19|432.83|429.19|432.83|429.19|432.83|429.19|0
1646262410000|2022-03-02 23:06:50|432.73|429.09|432.73|429.09|432.73|429.09|432.73|429.09|0
1646262420000|2022-03-02 23:07:00|432.53|428.89|432.73|429.09|432.73|429.09|432.53|428.89|0
1646262430000|2022-03-02 23:07:10|432.83|429.19|432.93|429.29|432.93|429.29|432.83|429.19|0
1646262440000|2022-03-02 23:07:20|433.03|429.39|432.83|429.19|433.03|429.39|432.83|429.19|0
1646262450000|2022-03-02 23:07:30|432.73|429.09|432.73|429.09|432.73|429.09|432.73|429.09|0
1646262460000|2022-03-02 23:07:40|432.44|428.8|432.73|429.09|432.73|429.09|432.44|428.8|0
1646262470000|2022-03-02 23:07:50|433.32|429.68|433.43|429.79|433.52|429.88|433.32|429.68|0
1646262480000|2022-03-02 23:08:00|433.72|430.08|433.23|429.59|433.72|430.08|433.23|429.59|0
1646262490000|2022-03-02 23:08:10|432.93|429.29|432.93|429.29|433.23|429.59|432.93|429.29|0
1646262500000|2022-03-02 23:08:20|433.13|429.49|433.23|429.59|433.23|429.59|433.13|429.49|0
1646262510000|2022-03-02 23:08:30|433.32|429.68|433.23|429.59|433.32|429.68|432.93|429.29|0
1646262520000|2022-03-02 23:08:40|433.12|429.48|433.03|429.39|433.12|429.48|433.03|429.39|0
1646262530000|2022-03-02 23:08:50|432.73|429.09|432.83|429.19|432.83|429.19|432.64|429|0
1646262540000|2022-03-02 23:09:00|432.64|429|432.73|429.09|432.73|429.09|432.64|429|0
1646262550000|2022-03-02 23:09:10|432.64|429|432.64|429|432.64|429|432.64|429|0
1646262560000|2022-03-02 23:09:20|432.73|429.09|432.64|429|432.73|429.09|432.64|429|0
1646262570000|2022-03-02 23:09:30|432.73|429.09|432.73|429.09|432.73|429.09|432.73|429.09|0
1646262580000|2022-03-02 23:09:40|432.44|428.8|432.53|428.89|432.73|429.09|432.44|428.8|0
1646262590000|2022-03-02 23:09:50|432.93|429.29|432.93|429.29|432.93|429.29|432.83|429.19|0
1646262600000|2022-03-02 23:10:00|433.12|429.48|433.52|429.88|433.62|429.98|433.12|429.48|0
1646262610000|2022-03-02 23:10:10|433.32|429.68|433.32|429.68|433.32|429.68|433.32|429.68|0
1646262620000|2022-03-02 23:10:20|433.42|429.78|433.03|429.39|433.42|429.78|433.03|429.39|0
1646262640000|2022-03-02 23:10:40|432.93|429.29|432.73|429.09|433.03|429.39|432.73|429.09|0
1646262650000|2022-03-02 23:10:50|432.63|428.99|432.63|428.99|432.73|429.09|432.63|428.99|0
1646262660000|2022-03-02 23:11:00|432.73|429.09|432.53|428.89|432.73|429.09|432.53|428.89|0
1646262670000|2022-03-02 23:11:10|432.33|428.69|432.44|428.8|432.44|428.8|432.33|428.69|0
1646262680000|2022-03-02 23:11:20|432.53|428.89|432.44|428.8|432.53|428.89|432.44|428.8|0
1646262690000|2022-03-02 23:11:30|432.93|429.29|432.93|429.29|432.93|429.29|432.93|429.29|0
1646262700000|2022-03-02 23:11:40|432.83|429.19|433.12|429.48|433.23|429.59|432.83|429.19|0
1646262710000|2022-03-02 23:11:50|433.32|429.68|433.72|430.08|433.72|430.08|433.32|429.68|0
1646262730000|2022-03-02 23:12:10|433.91|430.27|433.91|430.27|433.91|430.27|433.91|430.27|0
1646262740000|2022-03-02 23:12:20|434.02|430.38|434.02|430.38|434.02|430.38|434.02|430.38|0
1646262760000|2022-03-02 23:12:40|434.11|430.47|434.11|430.47|434.21|430.57|434.11|430.47|0
1646262770000|2022-03-02 23:12:50|434.21|430.57|433.52|429.88|434.21|430.57|433.52|429.88|0
1646262780000|2022-03-02 23:13:00|433.32|429.68|433.52|429.88|433.52|429.88|433.32|429.68|0
1646262790000|2022-03-02 23:13:10|433.62|429.98|433.42|429.78|433.62|429.98|433.42|429.78|0
1646262800000|2022-03-02 23:13:20|433.23|429.59|433.62|429.98|433.72|430.08|433.23|429.59|0
1646262810000|2022-03-02 23:13:30|433.42|429.78|433.42|429.78|433.42|429.78|433.42|429.78|0
1646262820000|2022-03-02 23:13:40|433.32|429.68|432.93|429.29|433.32|429.68|432.93|429.29|0
1646262830000|2022-03-02 23:13:50|433.03|429.39|433.12|429.48|433.12|429.48|433.03|429.39|0
1646262840000|2022-03-02 23:14:00|432.93|429.29|432.93|429.29|433.12|429.48|432.93|429.29|0
1646262860000|2022-03-02 23:14:20|432.73|429.09|432.73|429.09|432.73|429.09|432.73|429.09|0
1646262870000|2022-03-02 23:14:30|432.63|428.99|432.63|428.99|432.63|428.99|432.53|428.89|0
1646262880000|2022-03-02 23:14:40|432.53|428.89|432.73|429.09|432.73|429.09|432.53|428.89|0
1646262890000|2022-03-02 23:14:50|432.63|428.99|432.73|429.09|432.73|429.09|432.63|428.99|0
1646262900000|2022-03-02 23:15:00|432.53|428.89|432.33|428.69|432.73|429.09|432.33|428.69|0
1646262910000|2022-03-02 23:15:10|432.44|428.8|432.44|428.8|432.44|428.8|432.33|428.69|0
1646262920000|2022-03-02 23:15:20|432.33|428.69|432.33|428.69|432.33|428.69|432.33|428.69|0
1646262940000|2022-03-02 23:15:40|432.44|428.8|432.83|429.19|432.83|429.19|432.44|428.8|0
1646262950000|2022-03-02 23:15:50|432.73|429.09|432.73|429.09|432.92|429.28|432.73|429.09|0
1646262960000|2022-03-02 23:16:00|432.53|428.89|432.53|428.89|432.53|428.89|432.53|428.89|0
1646262980000|2022-03-02 23:16:20|432.33|428.69|432.33|428.69|432.33|428.69|432.33|428.69|0
1646262990000|2022-03-02 23:16:30|432.53|428.89|432.53|428.89|432.53|428.89|432.53|428.89|0
1646263000000|2022-03-02 23:16:40|432.92|429.28|432.92|429.28|432.92|429.28|432.92|429.28|0
1646263010000|2022-03-02 23:16:50|432.83|429.19|433.22|429.58|433.22|429.58|432.83|429.19|0
1646263020000|2022-03-02 23:17:00|433.12|429.48|432.53|428.89|433.12|429.48|432.53|428.89|0
1646263030000|2022-03-02 23:17:10|432.63|428.99|432.63|428.99|432.63|428.99|432.63|428.99|0
1646263040000|2022-03-02 23:17:20|432.53|428.89|432.53|428.89|432.53|428.89|432.53|428.89|0
1646263050000|2022-03-02 23:17:30|432.43|428.79|432.43|428.79|432.53|428.89|432.43|428.79|0
1646263060000|2022-03-02 23:17:40|432.53|428.89|432.63|428.99|432.73|429.09|432.53|428.89|0
1646263070000|2022-03-02 23:17:50|432.53|428.89|432.53|428.89|432.53|428.89|432.53|428.89|0
1646263080000|2022-03-02 23:18:00|432.63|428.99|432.53|428.89|432.63|428.99|432.43|428.79|0
1646263090000|2022-03-02 23:18:10|432.83|429.19|432.83|429.19|432.83|429.19|432.83|429.19|0
1646263100000|2022-03-02 23:18:20|432.73|429.09|433.12|429.48|433.12|429.48|432.73|429.09|0
1646263110000|2022-03-02 23:18:30|432.92|429.28|432.73|429.09|432.92|429.28|432.63|428.99|0
1646263120000|2022-03-02 23:18:40|432.63|428.99|432.63|428.99|432.63|428.99|432.53|428.89|0
1646263130000|2022-03-02 23:18:50|432.73|429.09|432.73|429.09|432.83|429.19|432.73|429.09|0
1646263140000|2022-03-02 23:19:00|432.63|428.99|432.53|428.89|432.63|428.99|432.53|428.89|0
1646263150000|2022-03-02 23:19:10|432.43|428.79|432.33|428.69|432.43|428.79|432.33|428.69|0
1646263160000|2022-03-02 23:19:20|432.43|428.79|432.43|428.79|432.43|428.79|432.43|428.79|0
1646263170000|2022-03-02 23:19:30|432.53|428.89|432.53|428.89|432.63|428.99|432.53|428.89|0
1646263180000|2022-03-02 23:19:40|432.63|428.99|432.73|429.09|432.73|429.09|432.63|428.99|0
1646263190000|2022-03-02 23:19:50|432.92|429.28|432.83|429.19|432.92|429.28|432.83|429.19|0
1646263200000|2022-03-02 23:20:00|433.03|429.39|433.12|429.48|433.12|429.48|432.92|429.28|0
1646263210000|2022-03-02 23:20:10|433.52|429.88|433.71|430.07|433.71|430.07|433.52|429.88|0
1646263220000|2022-03-02 23:20:20|433.82|430.18|433.51|429.87|433.91|430.27|433.51|429.87|0
1646263230000|2022-03-02 23:20:30|433.82|430.18|433.91|430.27|433.91|430.27|433.82|430.18|0
1646263240000|2022-03-02 23:20:40|434.11|430.47|434.01|430.37|434.11|430.47|434.01|430.37|0
1646263250000|2022-03-02 23:20:50|434.3|430.66|434.21|430.57|434.3|430.66|434.21|430.57|0
1646263260000|2022-03-02 23:21:00|434.3|430.66|434.21|430.57|434.3|430.66|434.11|430.47|0
1646263270000|2022-03-02 23:21:10|434.3|430.66|434.01|430.37|434.3|430.66|434.01|430.37|0
1646263280000|2022-03-02 23:21:20|433.81|430.17|433.81|430.17|433.81|430.17|433.71|430.07|0
1646263290000|2022-03-02 23:21:30|433.91|430.27|433.81|430.17|433.91|430.27|433.71|430.07|0
1646263300000|2022-03-02 23:21:40|433.91|430.27|433.71|430.07|433.91|430.27|433.62|429.98|0
1646263310000|2022-03-02 23:21:50|433.81|430.17|433.81|430.17|433.81|430.17|433.81|430.17|0
1646263320000|2022-03-02 23:22:00|433.62|429.98|433.62|429.98|433.62|429.98|433.62|429.98|0
1646263330000|2022-03-02 23:22:10|433.51|429.87|433.62|429.98|433.62|429.98|433.51|429.87|0
1646263340000|2022-03-02 23:22:20|433.51|429.87|433.71|430.07|433.71|430.07|433.51|429.87|0
1646263350000|2022-03-02 23:22:30|433.62|429.98|433.62|429.98|433.62|429.98|433.62|429.98|0
1646263360000|2022-03-02 23:22:40|433.51|429.87|433.32|429.68|433.51|429.87|433.32|429.68|0
1646263370000|2022-03-02 23:22:50|432.92|429.28|433.12|429.48|433.12|429.48|432.92|429.28|0
1646263380000|2022-03-02 23:23:00|432.83|429.19|432.92|429.28|433.12|429.48|432.83|429.19|0
1646263400000|2022-03-02 23:23:20|433.02|429.38|432.83|429.19|433.02|429.38|432.72|429.08|0
1646263410000|2022-03-02 23:23:30|432.63|428.99|432.72|429.08|432.72|429.08|432.63|428.99|0
1646263420000|2022-03-02 23:23:40|432.53|428.89|432.72|429.08|432.72|429.08|432.53|428.89|0
1646263430000|2022-03-02 23:23:50|432.63|428.99|432.72|429.08|432.72|429.08|432.63|428.99|0
1646263440000|2022-03-02 23:24:00|432.53|428.89|432.53|428.89|432.72|429.08|432.53|428.89|0
1646263460000|2022-03-02 23:24:20|432.72|429.08|432.83|429.19|432.83|429.19|432.72|429.08|0
1646263470000|2022-03-02 23:24:30|432.92|429.28|433.32|429.68|433.32|429.68|432.92|429.28|0
1646263480000|2022-03-02 23:24:40|433.42|429.78|433.42|429.78|433.42|429.78|433.42|429.78|0
1646263490000|2022-03-02 23:24:50|433.32|429.68|433.71|430.07|433.71|430.07|433.32|429.68|0
1646263500000|2022-03-02 23:25:00|433.62|429.98|433.62|429.98|433.62|429.98|433.62|429.98|0
1646263510000|2022-03-02 23:25:10|433.91|430.27|433.91|430.27|433.91|430.27|433.91|430.27|0
1646263520000|2022-03-02 23:25:20|433.71|430.07|433.91|430.27|433.91|430.27|433.71|430.07|0
1646263530000|2022-03-02 23:25:30|434.11|430.47|434.11|430.47|434.21|430.57|434.11|430.47|0
1646263540000|2022-03-02 23:25:40|433.91|430.27|434.21|430.57|434.21|430.57|433.91|430.27|0
1646263550000|2022-03-02 23:25:50|434.11|430.47|434.3|430.66|434.3|430.66|434.11|430.47|0
1646263560000|2022-03-02 23:26:00|434.21|430.57|434.01|430.37|434.21|430.57|434.01|430.37|0
1646263570000|2022-03-02 23:26:10|433.81|430.17|433.91|430.27|433.91|430.27|433.81|430.17|0
1646263580000|2022-03-02 23:26:20|434.01|430.37|434.1|430.46|434.1|430.46|434.01|430.37|0
1646263600000|2022-03-02 23:26:40|434.21|430.57|434.3|430.66|434.3|430.66|434.1|430.46|0
1646263610000|2022-03-02 23:26:50|434.21|430.57|434.21|430.57|434.21|430.57|434.21|430.57|0
1646263620000|2022-03-02 23:27:00|434.1|430.46|434.21|430.57|434.21|430.57|434.1|430.46|0
1646263630000|2022-03-02 23:27:10|434.3|430.66|434.5|430.86|434.5|430.86|434.3|430.66|0
1646263640000|2022-03-02 23:27:20|434.4|430.76|434.4|430.76|434.4|430.76|434.4|430.76|0
1646263660000|2022-03-02 23:27:40|434.3|430.66|434.5|430.86|434.5|430.86|434.3|430.66|0
1646263670000|2022-03-02 23:27:50|434.4|430.76|434.3|430.66|434.4|430.76|434.3|430.66|0
1646263680000|2022-03-02 23:28:00|434.4|430.76|434.5|430.86|434.5|430.86|434.4|430.76|0
1646263690000|2022-03-02 23:28:10|434.4|430.76|434.5|430.86|434.6|430.96|434.4|430.76|0
1646263700000|2022-03-02 23:28:20|434.6|430.96|434.6|430.96|434.6|430.96|434.6|430.96|0
1646263710000|2022-03-02 23:28:30|434.5|430.86|434.4|430.76|434.6|430.96|434.4|430.76|0
1646263720000|2022-03-02 23:28:40|434.3|430.66|434.1|430.46|434.3|430.66|434.1|430.46|0
1646263730000|2022-03-02 23:28:50|433.91|430.27|433.91|430.27|433.91|430.27|433.91|430.27|0
1646263740000|2022-03-02 23:29:00|433.81|430.17|434.1|430.46|434.1|430.46|433.81|430.17|0
1646263750000|2022-03-02 23:29:10|433.91|430.27|434.1|430.46|434.1|430.46|433.91|430.27|0
1646263770000|2022-03-02 23:29:30|434.01|430.37|434.1|430.46|434.1|430.46|434.01|430.37|0
1646263780000|2022-03-02 23:29:40|434.01|430.37|434.1|430.46|434.1|430.46|434.01|430.37|0
1646263790000|2022-03-02 23:29:50|434.01|430.37|434.01|430.37|434.01|430.37|434.01|430.37|0
1646263800000|2022-03-02 23:30:00|433.91|430.27|433.71|430.07|433.91|430.27|433.71|430.07|0
1646263810000|2022-03-02 23:30:10|433.51|429.87|433.51|429.87|433.51|429.87|433.51|429.87|0
1646263830000|2022-03-02 23:30:30|433.42|429.78|433.51|429.87|433.51|429.87|433.42|429.78|0
1646263840000|2022-03-02 23:30:40|433.71|430.07|433.61|429.97|433.71|430.07|433.61|429.97|0
1646263850000|2022-03-02 23:30:50|433.71|430.07|433.61|429.97|433.71|430.07|433.51|429.87|0
1646263860000|2022-03-02 23:31:00|433.71|430.07|433.51|429.87|434.01|430.37|433.51|429.87|0
1646263870000|2022-03-02 23:31:10|433.31|429.67|433.31|429.67|433.42|429.78|433.31|429.67|0
1646263880000|2022-03-02 23:31:20|434.1|430.46|434.3|430.66|434.4|430.76|434.1|430.46|0
1646263890000|2022-03-02 23:31:30|434.6|430.96|433.71|430.07|434.6|430.96|433.71|430.07|0
1646263900000|2022-03-02 23:31:40|433.51|429.87|432.72|429.08|433.51|429.87|432.72|429.08|0
1646263910000|2022-03-02 23:31:50|432.13|428.49|432.13|428.49|432.33|428.69|432.13|428.49|0
1646263920000|2022-03-02 23:32:00|432.23|428.59|432.33|428.69|432.52|428.88|432.23|428.59|0
1646263930000|2022-03-02 23:32:10|432.52|428.88|432.72|429.08|432.72|429.08|432.52|428.88|0
1646263940000|2022-03-02 23:32:20|432.82|429.18|432.82|429.18|432.92|429.28|432.82|429.18|0
1646263950000|2022-03-02 23:32:30|433.22|429.58|433.31|429.67|433.31|429.67|433.22|429.58|0
1646263960000|2022-03-02 23:32:40|433.42|429.78|433.22|429.58|433.42|429.78|433.22|429.58|0
1646263970000|2022-03-02 23:32:50|433.51|429.87|433.31|429.67|433.51|429.87|433.31|429.67|0
1646263980000|2022-03-02 23:33:00|433.22|429.58|433.12|429.48|433.22|429.58|433.12|429.48|0
1646263990000|2022-03-02 23:33:10|433.11|429.47|433.22|429.58|433.22|429.58|433.11|429.47|0
1646264000000|2022-03-02 23:33:20|433.51|429.87|433.31|429.67|433.71|430.07|433.31|429.67|0
1646264010000|2022-03-02 23:33:30|433.51|429.87|433.41|429.77|433.51|429.87|433.41|429.77|0
1646264030000|2022-03-02 23:33:50|433.31|429.67|433.31|429.67|433.31|429.67|433.31|429.67|0
1646264040000|2022-03-02 23:34:00|433.11|429.47|433.71|430.07|433.71|430.07|433.11|429.47|0
1646264050000|2022-03-02 23:34:10|433.51|429.87|433.31|429.67|433.51|429.87|433.31|429.67|0
1646264060000|2022-03-02 23:34:20|433.41|429.77|432.63|428.99|433.41|429.77|432.63|428.99|0
1646264070000|2022-03-02 23:34:30|432.72|429.08|432.72|429.08|432.72|429.08|432.72|429.08|0
1646264080000|2022-03-02 23:34:40|432.63|428.99|432.52|428.88|432.63|428.99|432.52|428.88|0
1646264090000|2022-03-02 23:34:50|432.72|429.08|432.92|429.28|432.92|429.28|432.52|428.88|0
1646264100000|2022-03-02 23:35:00|432.82|429.18|433.41|429.77|433.41|429.77|432.82|429.18|0
1646264110000|2022-03-02 23:35:10|433.31|429.67|433.51|429.87|433.51|429.87|433.22|429.58|0
1646264120000|2022-03-02 23:35:20|433.41|429.77|433.51|429.87|433.51|429.87|433.41|429.77|0
1646264130000|2022-03-02 23:35:30|433.61|429.97|433.22|429.58|433.61|429.97|433.22|429.58|0
1646264140000|2022-03-02 23:35:40|433.51|429.87|433.61|429.97|433.71|430.07|433.51|429.87|0
1646264150000|2022-03-02 23:35:50|433.71|430.07|433.9|430.26|433.9|430.26|433.71|430.07|0
1646264160000|2022-03-02 23:36:00|433.81|430.17|433.9|430.26|433.9|430.26|433.81|430.17|0
1646264170000|2022-03-02 23:36:10|434.1|430.46|434.2|430.56|434.2|430.56|434.1|430.46|0
1646264180000|2022-03-02 23:36:20|434.3|430.66|434.4|430.76|434.4|430.76|434.3|430.66|0
1646264190000|2022-03-02 23:36:30|434.5|430.86|434.3|430.66|434.5|430.86|434.3|430.66|0
1646264200000|2022-03-02 23:36:40|434.2|430.56|434.3|430.66|434.3|430.66|434.2|430.56|0
1646264210000|2022-03-02 23:36:50|434.5|430.86|434.3|430.66|434.5|430.86|434.3|430.66|0
1646264220000|2022-03-02 23:37:00|434.5|430.86|434.5|430.86|434.5|430.86|434.3|430.66|0
1646264230000|2022-03-02 23:37:10|434.3|430.66|434.4|430.76|434.4|430.76|434.3|430.66|0
1646264240000|2022-03-02 23:37:20|434.5|430.86|434.5|430.86|434.5|430.86|434.5|430.86|0
1646264250000|2022-03-02 23:37:30|434.4|430.76|434.5|430.86|434.5|430.86|434.4|430.76|0
1646264260000|2022-03-02 23:37:40|434.6|430.96|434.6|430.96|434.6|430.96|434.6|430.96|0
1646264270000|2022-03-02 23:37:50|434.69|431.05|434.6|430.96|434.69|431.05|434.5|430.86|0
1646264280000|2022-03-02 23:38:00|434.5|430.86|434.69|431.05|434.69|431.05|434.5|430.86|0
1646264290000|2022-03-02 23:38:10|434.6|430.96|434.8|431.16|434.8|431.16|434.6|430.96|0
1646264300000|2022-03-02 23:38:20|434.89|431.25|434.5|430.86|434.89|431.25|434.5|430.86|0
1646264310000|2022-03-02 23:38:30|434.6|430.96|434.5|430.86|434.69|431.05|434.5|430.86|0
1646264320000|2022-03-02 23:38:40|434.6|430.96|434.69|431.05|434.69|431.05|434.6|430.96|0
1646264330000|2022-03-02 23:38:50|434.6|430.96|434.5|430.86|434.6|430.96|434.5|430.86|0
1646264340000|2022-03-02 23:39:00|434.69|431.05|434.5|430.86|434.69|431.05|434.5|430.86|0
1646264350000|2022-03-02 23:39:10|434.6|430.96|434.3|430.66|434.6|430.96|434.3|430.66|0
1646264390000|2022-03-02 23:39:50|434.49|430.85|434.8|431.16|434.8|431.16|434.49|430.85|0
1646264400000|2022-03-02 23:40:00|434.89|431.25|434.89|431.25|434.89|431.25|434.89|431.25|0
1646264420000|2022-03-02 23:40:20|435.09|431.45|435.09|431.45|435.09|431.45|435.09|431.45|0
1646264430000|2022-03-02 23:40:30|434.89|431.25|434.89|431.25|434.89|431.25|434.89|431.25|0
1646264440000|2022-03-02 23:40:40|435.09|431.45|434.99|431.35|435.09|431.45|434.99|431.35|0
1646264450000|2022-03-02 23:40:50|435.09|431.45|434.99|431.35|435.09|431.45|434.99|431.35|0
1646264460000|2022-03-02 23:41:00|434.89|431.25|434.69|431.05|434.89|431.25|434.69|431.05|0
1646264470000|2022-03-02 23:41:10|434.89|431.25|434.89|431.25|434.89|431.25|434.89|431.25|0
1646264480000|2022-03-02 23:41:20|434.99|431.35|434.99|431.35|434.99|431.35|434.99|431.35|0
1646264490000|2022-03-02 23:41:30|435.09|431.45|435.09|431.45|435.09|431.45|435.09|431.45|0
1646264500000|2022-03-02 23:41:40|435.48|431.84|435.48|431.84|435.68|432.04|435.48|431.84|0
1646264510000|2022-03-02 23:41:50|435.28|431.64|435.09|431.45|435.28|431.64|435.09|431.45|0
1646264520000|2022-03-02 23:42:00|435.19|431.55|435.19|431.55|435.19|431.55|435.09|431.45|0
1646264530000|2022-03-02 23:42:10|435.28|431.64|435.39|431.75|435.48|431.84|435.28|431.64|0
1646264550000|2022-03-02 23:42:30|435.68|432.04|435.39|431.75|435.68|432.04|435.39|431.75|0
1646264560000|2022-03-02 23:42:40|435.48|431.84|435.68|432.04|435.68|432.04|435.48|431.84|0
1646264570000|2022-03-02 23:42:50|435.59|431.95|435.59|431.95|435.59|431.95|435.59|431.95|0
1646264580000|2022-03-02 23:43:00|435.48|431.84|435.68|432.04|435.68|432.04|435.48|431.84|0
1646264590000|2022-03-02 23:43:10|435.59|431.95|435.68|432.04|435.68|432.04|435.58|431.94|0
1646264600000|2022-03-02 23:43:20|435.48|431.84|435.28|431.64|435.48|431.84|435.28|431.64|0
1646264610000|2022-03-02 23:43:30|435.39|431.75|435.68|432.04|435.68|432.04|435.39|431.75|0
1646264620000|2022-03-02 23:43:40|435.58|431.94|435.58|431.94|435.58|431.94|435.48|431.84|0
1646264630000|2022-03-02 23:43:50|435.48|431.84|435.88|432.24|435.88|432.24|435.48|431.84|0
1646264640000|2022-03-02 23:44:00|435.78|432.14|435.78|432.14|435.88|432.24|435.78|432.14|0
1646264650000|2022-03-02 23:44:10|435.88|432.24|435.88|432.24|435.88|432.24|435.88|432.24|0
1646264660000|2022-03-02 23:44:20|435.78|432.14|436.08|432.44|436.08|432.44|435.78|432.14|0
1646264670000|2022-03-02 23:44:30|435.88|432.24|436.08|432.44|436.08|432.44|435.88|432.24|0
1646264680000|2022-03-02 23:44:40|435.88|432.24|436.08|432.44|436.08|432.44|435.88|432.24|0
1646264690000|2022-03-02 23:44:50|435.88|432.24|436.08|432.44|436.08|432.44|435.88|432.24|0
1646264700000|2022-03-02 23:45:00|435.88|432.24|435.58|431.94|435.88|432.24|435.48|431.84|0
1646264710000|2022-03-02 23:45:10|435.68|432.04|435.48|431.84|435.68|432.04|435.48|431.84|0
1646264720000|2022-03-02 23:45:20|435.28|431.64|435.28|431.64|435.28|431.64|435.28|431.64|0
1646264730000|2022-03-02 23:45:30|435.39|431.75|435.39|431.75|435.39|431.75|435.39|431.75|0
1646264740000|2022-03-02 23:45:40|435.48|431.84|435.68|432.04|435.68|432.04|435.48|431.84|0
1646264750000|2022-03-02 23:45:50|435.48|431.84|435.28|431.64|435.48|431.84|435.28|431.64|0
1646264760000|2022-03-02 23:46:00|435.48|431.84|435.28|431.64|435.48|431.84|435.28|431.64|0
1646264770000|2022-03-02 23:46:10|435.58|431.94|435.88|432.24|435.88|432.24|435.48|431.84|0
1646264780000|2022-03-02 23:46:20|435.68|432.04|435.28|431.64|435.68|432.04|435.28|431.64|0
1646264790000|2022-03-02 23:46:30|435.19|431.55|434.99|431.35|435.19|431.55|434.99|431.35|0
1646264800000|2022-03-02 23:46:40|435.09|431.45|434.99|431.35|435.09|431.45|434.99|431.35|0
1646264810000|2022-03-02 23:46:50|435.09|431.45|434.89|431.25|435.09|431.45|434.89|431.25|0
1646264820000|2022-03-02 23:47:00|434.99|431.35|434.49|430.85|434.99|431.35|434.49|430.85|0
1646264830000|2022-03-02 23:47:10|434.4|430.76|434.29|430.65|434.4|430.76|434.29|430.65|0
1646264840000|2022-03-02 23:47:20|434.1|430.46|434.1|430.46|434.1|430.46|434.1|430.46|0
1646264850000|2022-03-02 23:47:30|434|430.36|433.9|430.26|434.1|430.46|433.9|430.26|0
1646264860000|2022-03-02 23:47:40|433.8|430.16|433.9|430.26|433.9|430.26|433.7|430.06|0
1646264870000|2022-03-02 23:47:50|434|430.36|433.9|430.26|434|430.36|433.9|430.26|0
1646264890000|2022-03-02 23:48:10|433.7|430.06|433.9|430.26|433.9|430.26|433.7|430.06|0
1646264900000|2022-03-02 23:48:20|434|430.36|434.1|430.46|434.1|430.46|434|430.36|0
1646264910000|2022-03-02 23:48:30|434|430.36|434.29|430.65|434.29|430.65|434|430.36|0
1646264920000|2022-03-02 23:48:40|434.4|430.76|434.29|430.65|434.4|430.76|434.29|430.65|0
1646264930000|2022-03-02 23:48:50|434.1|430.46|433.9|430.26|434.1|430.46|433.9|430.26|0
1646264940000|2022-03-02 23:49:00|433.7|430.06|433.8|430.16|433.8|430.16|433.7|430.06|0
1646264950000|2022-03-02 23:49:10|433.9|430.26|433.9|430.26|433.9|430.26|433.9|430.26|0
1646264990000|2022-03-02 23:49:50|434|430.36|434|430.36|434|430.36|434|430.36|0
1646265000000|2022-03-02 23:50:00|433.9|430.26|433.8|430.16|434|430.36|433.8|430.16|0
1646265010000|2022-03-02 23:50:10|433.9|430.26|433.9|430.26|433.9|430.26|433.8|430.16|0
1646265020000|2022-03-02 23:50:20|433.8|430.16|433.8|430.16|433.8|430.16|433.8|430.16|0
1646265030000|2022-03-02 23:50:30|433.9|430.26|433.8|430.16|433.9|430.26|433.7|430.06|0
1646265040000|2022-03-02 23:50:40|433.7|430.06|433.31|429.67|433.7|430.06|433.31|429.67|0
1646265050000|2022-03-02 23:50:50|433.21|429.57|433.21|429.57|433.31|429.67|433.21|429.57|0
1646265060000|2022-03-02 23:51:00|433.31|429.67|433.31|429.67|433.31|429.67|433.11|429.47|0
1646265070000|2022-03-02 23:51:10|433.11|429.47|433.11|429.47|433.11|429.47|433.11|429.47|0
1646265080000|2022-03-02 23:51:20|433.01|429.37|432.91|429.27|433.01|429.37|432.91|429.27|0
1646265090000|2022-03-02 23:51:30|432.82|429.18|432.91|429.27|432.91|429.27|432.82|429.18|0
1646265100000|2022-03-02 23:51:40|432.82|429.18|432.82|429.18|432.82|429.18|432.82|429.18|0
1646265110000|2022-03-02 23:51:50|432.71|429.07|432.82|429.18|432.82|429.18|432.71|429.07|0
1646265120000|2022-03-02 23:52:00|432.91|429.27|432.71|429.07|432.91|429.27|432.71|429.07|0
1646265130000|2022-03-02 23:52:10|432.82|429.18|432.71|429.07|432.82|429.18|432.71|429.07|0
1646265150000|2022-03-02 23:52:30|432.82|429.18|432.82|429.18|432.82|429.18|432.82|429.18|0
1646265160000|2022-03-02 23:52:40|432.91|429.27|433.11|429.47|433.11|429.47|432.91|429.27|0
1646265170000|2022-03-02 23:52:50|433.01|429.37|433.01|429.37|433.01|429.37|433.01|429.37|0
1646265180000|2022-03-02 23:53:00|432.91|429.27|433.11|429.47|433.11|429.47|432.91|429.27|0
1646265190000|2022-03-02 23:53:10|433.3|429.66|433.6|429.96|433.6|429.96|433.3|429.66|0
1646265200000|2022-03-02 23:53:20|433.5|429.86|433.5|429.86|433.5|429.86|433.5|429.86|0
1646265210000|2022-03-02 23:53:30|433.7|430.06|433.5|429.86|433.7|430.06|433.5|429.86|0
1646265260000|2022-03-02 23:54:20|433.11|429.47|433.3|429.66|433.3|429.66|433.11|429.47|0
1646265270000|2022-03-02 23:54:30|433.21|429.57|433.21|429.57|433.21|429.57|433.21|429.57|0
1646265280000|2022-03-02 23:54:40|433.11|429.47|433.11|429.47|433.11|429.47|433.11|429.47|0
1646265290000|2022-03-02 23:54:50|432.91|429.27|432.91|429.27|432.91|429.27|432.81|429.17|0
1646265300000|2022-03-02 23:55:00|432.81|429.17|432.91|429.27|432.91|429.27|432.81|429.17|0
1646265310000|2022-03-02 23:55:10|432.71|429.07|432.71|429.07|432.71|429.07|432.71|429.07|0
1646265320000|2022-03-02 23:55:20|432.62|428.98|432.51|428.87|432.62|428.98|432.51|428.87|0
1646265330000|2022-03-02 23:55:30|432.62|428.98|432.71|429.07|432.71|429.07|432.62|428.98|0
1646265340000|2022-03-02 23:55:40|432.81|429.17|433.01|429.37|433.11|429.47|432.81|429.17|0
1646265350000|2022-03-02 23:55:50|432.91|429.27|432.91|429.27|432.91|429.27|432.91|429.27|0
1646265360000|2022-03-02 23:56:00|433.11|429.47|433.11|429.47|433.11|429.47|433.11|429.47|0
1646265390000|2022-03-02 23:56:30|433.3|429.66|433.11|429.47|433.3|429.66|433.11|429.47|0
1646265410000|2022-03-02 23:56:50|432.91|429.27|432.91|429.27|432.91|429.27|432.91|429.27|0
1646265420000|2022-03-02 23:57:00|432.71|429.07|432.71|429.07|432.71|429.07|432.71|429.07|0
1646265430000|2022-03-02 23:57:10|432.91|429.27|432.81|429.17|432.91|429.27|432.81|429.17|0
1646265440000|2022-03-02 23:57:20|432.71|429.07|432.81|429.17|432.81|429.17|432.71|429.07|0
1646265450000|2022-03-02 23:57:30|432.91|429.27|432.91|429.27|432.91|429.27|432.91|429.27|0
1646265460000|2022-03-02 23:57:40|432.81|429.17|433.11|429.47|433.11|429.47|432.81|429.17|0
1646265470000|2022-03-02 23:57:50|432.91|429.27|432.91|429.27|432.91|429.27|432.91|429.27|0
1646265480000|2022-03-02 23:58:00|433.1|429.46|433.3|429.66|433.3|429.66|433.1|429.46|0
1646265490000|2022-03-02 23:58:10|433.4|429.76|433.21|429.57|433.4|429.76|433.21|429.57|0
1646265500000|2022-03-02 23:58:20|433.1|429.46|433.1|429.46|433.5|429.86|433.1|429.46|0
1646265520000|2022-03-02 23:58:40|432.91|429.27|432.81|429.17|432.91|429.27|432.81|429.17|0
1646265530000|2022-03-02 23:58:50|432.91|429.27|432.91|429.27|432.91|429.27|432.91|429.27|0
1646265570000|2022-03-02 23:59:30|433.3|429.66|433.3|429.66|433.3|429.66|433.3|429.66|0
1646265580000|2022-03-02 23:59:40|433.1|429.46|432.91|429.27|433.1|429.46|432.91|429.27|0
1646265590000|2022-03-02 23:59:50|433.1|429.46|433.21|429.57|433.21|429.57|433.1|429.46|0
1646265600000|2022-03-03 00:00:00|432.71|429.07|432.91|429.27|432.91|429.27|432.71|429.07|0
1646265610000|2022-03-03 00:00:10|432.81|429.17|432.71|429.07|432.81|429.17|432.71|429.07|0
1646265620000|2022-03-03 00:00:20|433.1|429.46|433.1|429.46|433.1|429.46|432.91|429.27|0
1646265640000|2022-03-03 00:00:40|432.91|429.27|432.91|429.27|432.91|429.27|432.71|429.07|0
1646265650000|2022-03-03 00:00:50|433.1|429.46|432.71|429.07|433.1|429.46|432.71|429.07|0
1646265660000|2022-03-03 00:01:00|432.51|428.87|432.51|428.87|432.51|428.87|432.51|428.87|0
1646265670000|2022-03-03 00:01:10|432.81|429.17|432.42|428.78|432.81|429.17|432.42|428.78|0
1646265680000|2022-03-03 00:01:20|432.51|428.87|432.31|428.67|432.51|428.87|432.31|428.67|0
1646265690000|2022-03-03 00:01:30|432.51|428.87|432.31|428.67|432.51|428.87|432.31|428.67|0
1646265700000|2022-03-03 00:01:40|432.12|428.48|431.92|428.28|432.12|428.48|431.92|428.28|0
1646265710000|2022-03-03 00:01:50|432.12|428.48|431.92|428.28|432.12|428.48|431.92|428.28|0
1646265720000|2022-03-03 00:02:00|432.31|428.67|432.31|428.67|432.31|428.67|432.31|428.67|0
1646265730000|2022-03-03 00:02:10|432.12|428.48|431.92|428.28|432.12|428.48|431.92|428.28|0
1646265740000|2022-03-03 00:02:20|431.53|427.89|431.53|427.89|431.53|427.89|431.33|427.69|0
1646265750000|2022-03-03 00:02:30|431.43|427.79|431.72|428.08|431.72|428.08|431.33|427.69|0
1646265760000|2022-03-03 00:02:40|431.83|428.19|432.12|428.48|432.12|428.48|431.83|428.19|0
1646265770000|2022-03-03 00:02:50|432.22|428.58|432.31|428.67|432.31|428.67|432.22|428.58|0
1646265780000|2022-03-03 00:03:00|432.42|428.78|432.71|429.07|432.71|429.07|432.31|428.67|0
1646265790000|2022-03-03 00:03:10|432.51|428.87|432.51|428.87|432.51|428.87|432.31|428.67|0
1646265800000|2022-03-03 00:03:20|432.42|428.78|432.71|429.07|432.71|429.07|432.42|428.78|0
1646265810000|2022-03-03 00:03:30|432.22|428.58|432.22|428.58|432.22|428.58|432.12|428.48|0
1646265820000|2022-03-03 00:03:40|432.31|428.67|432.31|428.67|432.31|428.67|432.31|428.67|0
1646265830000|2022-03-03 00:03:50|432.12|428.48|432.31|428.67|432.31|428.67|432.12|428.48|0
1646265840000|2022-03-03 00:04:00|432.12|428.48|432.12|428.48|432.12|428.48|432.02|428.38|0
1646265850000|2022-03-03 00:04:10|432.51|428.87|432.91|429.27|432.91|429.27|432.51|428.87|0
1646265860000|2022-03-03 00:04:20|433.1|429.46|432.91|429.27|433.3|429.66|432.91|429.27|0
1646265870000|2022-03-03 00:04:30|432.71|429.07|432.71|429.07|432.91|429.27|432.71|429.07|0
1646265880000|2022-03-03 00:04:40|432.9|429.26|432.9|429.26|432.9|429.26|432.9|429.26|0
1646265890000|2022-03-03 00:04:50|432.81|429.17|433.01|429.37|433.2|429.56|432.81|429.17|0
1646265900000|2022-03-03 00:05:00|432.9|429.26|432.9|429.26|432.9|429.26|432.71|429.07|0
1646265910000|2022-03-03 00:05:10|433.1|429.46|432.51|428.87|433.1|429.46|432.51|428.87|0
1646265920000|2022-03-03 00:05:20|432.81|429.17|432.12|428.48|432.81|429.17|432.12|428.48|0
1646265930000|2022-03-03 00:05:30|432.31|428.67|432.9|429.26|432.9|429.26|432.31|428.67|0
1646265940000|2022-03-03 00:05:40|432.71|429.07|433.3|429.66|433.3|429.66|432.71|429.07|0
1646265950000|2022-03-03 00:05:50|433.5|429.86|433.5|429.86|433.6|429.96|433.5|429.86|0
1646265960000|2022-03-03 00:06:00|433.3|429.66|433.2|429.56|433.3|429.66|432.9|429.26|0
1646265970000|2022-03-03 00:06:10|433.1|429.46|432.61|428.97|433.1|429.46|432.61|428.97|0
1646265980000|2022-03-03 00:06:20|432.81|429.17|434.09|430.45|434.09|430.45|432.81|429.17|0
1646265990000|2022-03-03 00:06:30|433.89|430.25|433.89|430.25|433.89|430.25|433.89|430.25|0
1646266000000|2022-03-03 00:06:40|433.69|430.05|433.69|430.05|433.69|430.05|433.69|430.05|0
1646266010000|2022-03-03 00:06:50|433.89|430.25|433.69|430.05|433.89|430.25|433.69|430.05|0
1646266020000|2022-03-03 00:07:00|433.89|430.25|433.99|430.35|433.99|430.35|433.8|430.16|0
1646266030000|2022-03-03 00:07:10|434.09|430.45|433.99|430.35|434.09|430.45|433.99|430.35|0
1646266040000|2022-03-03 00:07:20|434.09|430.45|434.29|430.65|434.29|430.65|434.09|430.45|0
1646266050000|2022-03-03 00:07:30|434.19|430.55|434.09|430.45|434.29|430.65|434.09|430.45|0
1646266060000|2022-03-03 00:07:40|434.19|430.55|434.09|430.45|434.19|430.55|434.09|430.45|0
1646266070000|2022-03-03 00:07:50|434.29|430.65|434.29|430.65|434.29|430.65|434.19|430.55|0
1646266080000|2022-03-03 00:08:00|434.19|430.55|434.29|430.65|434.29|430.65|434.19|430.55|0
1646266090000|2022-03-03 00:08:10|434.19|430.55|434.09|430.45|434.19|430.55|433.89|430.25|0
1646266100000|2022-03-03 00:08:20|434.29|430.65|434.29|430.65|434.29|430.65|434.29|430.65|0
1646266110000|2022-03-03 00:08:30|434.19|430.55|434.09|430.45|434.19|430.55|434.09|430.45|0
1646266120000|2022-03-03 00:08:40|433.99|430.35|434.29|430.65|434.29|430.65|433.99|430.35|0
1646266130000|2022-03-03 00:08:50|434.19|430.55|434.29|430.65|434.29|430.65|434.09|430.45|0
1646266140000|2022-03-03 00:09:00|434.19|430.55|433.99|430.35|434.19|430.55|433.99|430.35|0
1646266150000|2022-03-03 00:09:10|433.89|430.25|433.89|430.25|433.89|430.25|433.89|430.25|0
1646266160000|2022-03-03 00:09:20|433.99|430.35|433.89|430.25|433.99|430.35|433.89|430.25|0
1646266170000|2022-03-03 00:09:30|433.69|430.05|433.1|429.46|433.69|430.05|433.1|429.46|0
1646266180000|2022-03-03 00:09:40|433.2|429.56|433.1|429.46|433.3|429.66|433.1|429.46|0
1646266190000|2022-03-03 00:09:50|433.2|429.56|433.1|429.46|433.3|429.66|433.1|429.46|0
1646266200000|2022-03-03 00:10:00|433.3|429.66|433.2|429.56|433.3|429.66|433.2|429.56|0
1646266210000|2022-03-03 00:10:10|433.3|429.66|432.9|429.26|433.3|429.66|432.9|429.26|0
1646266220000|2022-03-03 00:10:20|432.71|429.07|432.9|429.26|432.9|429.26|432.61|428.97|0
1646266230000|2022-03-03 00:10:30|432.61|428.97|432.71|429.07|432.71|429.07|432.51|428.87|0
1646266240000|2022-03-03 00:10:40|432.51|428.87|432.61|428.97|432.61|428.97|432.51|428.87|0
1646266250000|2022-03-03 00:10:50|432.51|428.87|431.92|428.28|432.51|428.87|431.92|428.28|0
1646266260000|2022-03-03 00:11:00|432.02|428.38|432.11|428.47|432.11|428.47|432.02|428.38|0
1646266270000|2022-03-03 00:11:10|432.02|428.38|432.51|428.87|432.51|428.87|432.02|428.38|0
1646266280000|2022-03-03 00:11:20|432.11|428.47|432.51|428.87|432.51|428.87|432.11|428.47|0
1646266290000|2022-03-03 00:11:30|432.11|428.47|432.11|428.47|432.11|428.47|432.11|428.47|0
1646266310000|2022-03-03 00:11:50|432.02|428.38|432.31|428.67|432.31|428.67|432.02|428.38|0
1646266320000|2022-03-03 00:12:00|432.7|429.06|432.7|429.06|432.7|429.06|432.61|428.97|0
1646266330000|2022-03-03 00:12:10|432.31|428.67|431.92|428.28|432.31|428.67|431.92|428.28|0
1646266340000|2022-03-03 00:12:20|432.02|428.38|431.92|428.28|432.02|428.38|431.92|428.28|0
1646266350000|2022-03-03 00:12:30|431.72|428.08|431.92|428.28|431.92|428.28|431.72|428.08|0
1646266360000|2022-03-03 00:12:40|432.02|428.38|431.92|428.28|432.02|428.38|431.92|428.28|0
1646266370000|2022-03-03 00:12:50|431.72|428.08|431.72|428.08|431.72|428.08|431.72|428.08|0
1646266380000|2022-03-03 00:13:00|431.92|428.28|432.11|428.47|432.11|428.47|431.92|428.28|0
1646266390000|2022-03-03 00:13:10|432.02|428.38|432.11|428.47|432.11|428.47|432.02|428.38|0
1646266400000|2022-03-03 00:13:20|432.02|428.38|432.02|428.38|432.02|428.38|432.02|428.38|0
1646266410000|2022-03-03 00:13:30|432.11|428.47|432.21|428.57|432.21|428.57|432.11|428.47|0
1646266420000|2022-03-03 00:13:40|432.31|428.67|432.11|428.47|432.31|428.67|432.11|428.47|0
1646266430000|2022-03-03 00:13:50|432.31|428.67|432.61|428.97|432.61|428.97|432.31|428.67|0
1646266440000|2022-03-03 00:14:00|432.51|428.87|432.31|428.67|432.61|428.97|432.31|428.67|0
1646266450000|2022-03-03 00:14:10|431.92|428.28|431.92|428.28|431.92|428.28|431.92|428.28|0
1646266460000|2022-03-03 00:14:20|432.11|428.47|432.21|428.57|432.31|428.67|432.11|428.47|0
1646266470000|2022-03-03 00:14:30|432.31|428.67|432.51|428.87|432.51|428.87|432.31|428.67|0
1646266490000|2022-03-03 00:14:50|432.31|428.67|432.41|428.77|432.51|428.87|432.31|428.67|0
1646266500000|2022-03-03 00:15:00|432.61|428.97|432.51|428.87|432.7|429.06|432.51|428.87|0
1646266510000|2022-03-03 00:15:10|432.31|428.67|432.51|428.87|432.51|428.87|432.31|428.67|0
1646266520000|2022-03-03 00:15:20|432.61|428.97|432.31|428.67|432.61|428.97|432.31|428.67|0
1646266530000|2022-03-03 00:15:30|432.51|428.87|432.51|428.87|432.7|429.06|432.51|428.87|0
1646266540000|2022-03-03 00:15:40|432.7|429.06|432.7|429.06|432.7|429.06|432.7|429.06|0
1646266550000|2022-03-03 00:15:50|432.9|429.26|432.7|429.06|432.9|429.26|432.7|429.06|0
1646266560000|2022-03-03 00:16:00|432.9|429.26|433.1|429.46|433.3|429.66|432.9|429.26|0
1646266570000|2022-03-03 00:16:10|433.2|429.56|433.89|430.25|433.89|430.25|433.2|429.56|0
1646266580000|2022-03-03 00:16:20|434.08|430.44|434.39|430.75|434.48|430.84|434.08|430.44|0
1646266590000|2022-03-03 00:16:30|434.28|430.64|434.08|430.44|434.28|430.64|434.08|430.44|0
1646266610000|2022-03-03 00:16:50|433.99|430.35|433.69|430.05|433.99|430.35|433.69|430.05|0
1646266620000|2022-03-03 00:17:00|433.89|430.25|433.69|430.05|433.89|430.25|433.59|429.95|0
1646266630000|2022-03-03 00:17:10|434.08|430.44|433.89|430.25|434.08|430.44|433.89|430.25|0
1646266640000|2022-03-03 00:17:20|433.59|429.95|433.49|429.85|433.59|429.95|433.49|429.85|0
1646266650000|2022-03-03 00:17:30|433.59|429.95|433.69|430.05|433.69|430.05|433.59|429.95|0
1646266660000|2022-03-03 00:17:40|433.59|429.95|433.49|429.85|433.59|429.95|433.49|429.85|0
1646266680000|2022-03-03 00:18:00|433.4|429.76|433.2|429.56|433.4|429.76|433.1|429.46|0
1646266690000|2022-03-03 00:18:10|433.1|429.46|433.49|429.85|433.49|429.85|433.1|429.46|0
1646266700000|2022-03-03 00:18:20|433.29|429.65|433.29|429.65|433.29|429.65|433.29|429.65|0
1646266710000|2022-03-03 00:18:30|433.4|429.76|433.69|430.05|433.69|430.05|433.4|429.76|0
1646266720000|2022-03-03 00:18:40|433.49|429.85|433.49|429.85|433.49|429.85|433.4|429.76|0
1646266730000|2022-03-03 00:18:50|433.29|429.65|433.49|429.85|433.49|429.85|433.29|429.65|0
1646266740000|2022-03-03 00:19:00|433.29|429.65|433.1|429.46|433.4|429.76|433.1|429.46|0
1646266750000|2022-03-03 00:19:10|433.29|429.65|433.29|429.65|433.49|429.85|433.2|429.56|0
1646266760000|2022-03-03 00:19:20|433.1|429.46|433|429.36|433.1|429.46|433|429.36|0
1646266770000|2022-03-03 00:19:30|433.1|429.46|433|429.36|433.1|429.46|432.7|429.06|0
1646266780000|2022-03-03 00:19:40|433.2|429.56|434.08|430.44|434.08|430.44|433.2|429.56|0
1646266790000|2022-03-03 00:19:50|433.89|430.25|433.89|430.25|433.89|430.25|433.69|430.05|0
1646266800000|2022-03-03 00:20:00|433.79|430.15|433.4|429.76|433.79|430.15|433.4|429.76|0
1646266810000|2022-03-03 00:20:10|433.2|429.56|432.7|429.06|433.2|429.56|432.7|429.06|0
1646266820000|2022-03-03 00:20:20|432.5|428.86|433.1|429.46|433.1|429.46|432.5|428.86|0
1646266830000|2022-03-03 00:20:30|433.29|429.65|433.1|429.46|433.29|429.65|433.1|429.46|0
1646266840000|2022-03-03 00:20:40|432.9|429.26|433.29|429.65|433.29|429.65|432.9|429.26|0
1646266850000|2022-03-03 00:20:50|433.1|429.46|432.9|429.26|433.1|429.46|432.9|429.26|0
1646266860000|2022-03-03 00:21:00|433|429.36|432.9|429.26|433|429.36|432.7|429.06|0
1646266870000|2022-03-03 00:21:10|432.7|429.06|432.7|429.06|432.7|429.06|432.7|429.06|0
1646266880000|2022-03-03 00:21:20|432.5|428.86|432.7|429.06|432.7|429.06|432.5|428.86|0
1646266890000|2022-03-03 00:21:30|432.9|429.26|433.1|429.46|433.1|429.46|432.9|429.26|0
1646266900000|2022-03-03 00:21:40|432.9|429.26|432.9|429.26|432.9|429.26|432.9|429.26|0
1646266920000|2022-03-03 00:22:00|432.7|429.06|432.7|429.06|432.7|429.06|432.7|429.06|0
1646266930000|2022-03-03 00:22:10|432.9|429.26|432.9|429.26|432.9|429.26|432.9|429.26|0
1646266940000|2022-03-03 00:22:20|432.8|429.16|432.8|429.16|432.8|429.16|432.8|429.16|0
1646266950000|2022-03-03 00:22:30|432.9|429.26|432.7|429.06|432.9|429.26|432.7|429.06|0
1646266960000|2022-03-03 00:22:40|432.5|428.86|432.31|428.67|432.5|428.86|432.31|428.67|0
1646266970000|2022-03-03 00:22:50|432.5|428.86|432.31|428.67|432.5|428.86|432.31|428.67|0
1646266990000|2022-03-03 00:23:10|432.11|428.47|432.11|428.47|432.11|428.47|432.11|428.47|0
1646267000000|2022-03-03 00:23:20|432.5|428.86|432.5|428.86|432.5|428.86|432.31|428.67|0
1646267010000|2022-03-03 00:23:30|432.41|428.77|432.41|428.77|432.41|428.77|432.41|428.77|0
1646267020000|2022-03-03 00:23:40|432.5|428.86|433.29|429.65|433.29|429.65|432.5|428.86|0
1646267030000|2022-03-03 00:23:50|433.2|429.56|433.29|429.65|433.29|429.65|433.2|429.56|0
1646267040000|2022-03-03 00:24:00|433.09|429.45|432.7|429.06|433.09|429.45|432.7|429.06|0
1646267050000|2022-03-03 00:24:10|432.31|428.67|432.21|428.57|432.5|428.86|432.21|428.57|0
1646267060000|2022-03-03 00:24:20|432.5|428.86|432.7|429.06|432.7|429.06|432.5|428.86|0
1646267070000|2022-03-03 00:24:30|432.9|429.26|433.09|429.45|433.09|429.45|432.9|429.26|0
1646267080000|2022-03-03 00:24:40|432.9|429.26|432.9|429.26|433|429.36|432.9|429.26|0
1646267090000|2022-03-03 00:24:50|433.09|429.45|432.9|429.26|433.09|429.45|432.9|429.26|0
1646267100000|2022-03-03 00:25:00|433.09|429.45|433.09|429.45|433.2|429.56|433.09|429.45|0
1646267110000|2022-03-03 00:25:10|433|429.36|433.09|429.45|433.09|429.45|432.8|429.16|0
1646267120000|2022-03-03 00:25:20|433.29|429.65|433.29|429.65|433.29|429.65|433.29|429.65|0
1646267130000|2022-03-03 00:25:30|433.09|429.45|433.09|429.45|433.09|429.45|433|429.36|0
1646267140000|2022-03-03 00:25:40|433.2|429.56|433.09|429.45|433.2|429.56|433.09|429.45|0
1646267150000|2022-03-03 00:25:50|433.2|429.56|433.09|429.45|433.2|429.56|433.09|429.45|0
1646267160000|2022-03-03 00:26:00|433.29|429.65|433.88|430.24|433.88|430.24|433.29|429.65|0
1646267170000|2022-03-03 00:26:10|433.99|430.35|433.88|430.24|433.99|430.35|433.88|430.24|0
1646267180000|2022-03-03 00:26:20|433.99|430.35|433.88|430.24|433.99|430.35|433.88|430.24|0
1646267190000|2022-03-03 00:26:30|433.69|430.05|433.39|429.75|433.69|430.05|433.39|429.75|0
1646267200000|2022-03-03 00:26:40|433.09|429.45|433.29|429.65|433.29|429.65|433.09|429.45|0
1646267220000|2022-03-03 00:27:00|433.49|429.85|433.2|429.56|433.49|429.85|433.2|429.56|0
1646267230000|2022-03-03 00:27:10|433.29|429.65|433.69|430.05|433.69|430.05|433.29|429.65|0
1646267240000|2022-03-03 00:27:20|433.88|430.24|433.79|430.15|434.08|430.44|433.79|430.15|0
1646267250000|2022-03-03 00:27:30|433.69|430.05|433.69|430.05|433.69|430.05|433.49|429.85|0
1646267260000|2022-03-03 00:27:40|433.49|429.85|433.49|429.85|433.49|429.85|433.49|429.85|0
1646267270000|2022-03-03 00:27:50|433.29|429.65|433.49|429.85|433.49|429.85|433.29|429.65|0
1646267280000|2022-03-03 00:28:00|433.59|429.95|433.59|429.95|433.59|429.95|433.49|429.85|0
1646267290000|2022-03-03 00:28:10|433.49|429.85|433.49|429.85|433.59|429.95|433.49|429.85|0
1646267300000|2022-03-03 00:28:20|433.39|429.75|433.09|429.45|433.39|429.75|433.09|429.45|0
1646267320000|2022-03-03 00:28:40|433.29|429.65|433.49|429.85|433.49|429.85|433.29|429.65|0
1646267330000|2022-03-03 00:28:50|433.39|429.75|433.29|429.65|433.39|429.75|433.29|429.65|0
1646267340000|2022-03-03 00:29:00|433.49|429.85|433.29|429.65|433.49|429.85|433.29|429.65|0
1646267350000|2022-03-03 00:29:10|433.39|429.75|433.29|429.65|433.39|429.75|433.29|429.65|0
1646267360000|2022-03-03 00:29:20|433.39|429.75|433.68|430.04|433.68|430.04|433.39|429.75|0
1646267370000|2022-03-03 00:29:30|433.49|429.85|433.39|429.75|433.49|429.85|433.39|429.75|0
1646267380000|2022-03-03 00:29:40|433.49|429.85|433.29|429.65|433.49|429.85|433.29|429.65|0
1646267400000|2022-03-03 00:30:00|433.49|429.85|432.8|429.16|433.49|429.85|432.8|429.16|0
1646267410000|2022-03-03 00:30:10|432.7|429.06|432.89|429.25|432.89|429.25|432.7|429.06|0
1646267420000|2022-03-03 00:30:20|433|429.36|433|429.36|433|429.36|433|429.36|0
1646267430000|2022-03-03 00:30:30|432.89|429.25|432.89|429.25|432.89|429.25|432.89|429.25|0
1646267440000|2022-03-03 00:30:40|433.09|429.45|433.49|429.85|433.49|429.85|433.09|429.45|0
1646267450000|2022-03-03 00:30:50|433.88|430.24|433.88|430.24|433.88|430.24|433.88|430.24|0
1646267460000|2022-03-03 00:31:00|433.68|430.04|433.49|429.85|433.68|430.04|433.49|429.85|0
1646267470000|2022-03-03 00:31:10|433.39|429.75|433.29|429.65|433.39|429.75|433.29|429.65|0
1646267480000|2022-03-03 00:31:20|433.09|429.45|433.29|429.65|433.29|429.65|433.09|429.45|0
1646267490000|2022-03-03 00:31:30|433.39|429.75|433.29|429.65|433.39|429.75|433.29|429.65|0
1646267500000|2022-03-03 00:31:40|433.39|429.75|433.29|429.65|433.39|429.75|433.29|429.65|0
1646267510000|2022-03-03 00:31:50|433.49|429.85|433.29|429.65|433.49|429.85|433.29|429.65|0
1646267520000|2022-03-03 00:32:00|433.49|429.85|433.09|429.45|433.49|429.85|433.09|429.45|0
1646267530000|2022-03-03 00:32:10|433.29|429.65|433.49|429.85|433.49|429.85|433.29|429.65|0
1646267540000|2022-03-03 00:32:20|433.68|430.04|433.09|429.45|433.68|430.04|433.09|429.45|0
1646267550000|2022-03-03 00:32:30|433.19|429.55|433.29|429.65|433.49|429.85|433.19|429.55|0
1646267570000|2022-03-03 00:32:50|433.39|429.75|433.09|429.45|433.39|429.75|433.09|429.45|0
1646267580000|2022-03-03 00:33:00|433|429.36|432.7|429.06|433|429.36|432.7|429.06|0
1646267590000|2022-03-03 00:33:10|432.8|429.16|432.89|429.25|432.89|429.25|432.8|429.16|0
1646267610000|2022-03-03 00:33:30|433.09|429.45|432.89|429.25|433.19|429.55|432.89|429.25|0
1646267620000|2022-03-03 00:33:40|432.8|429.16|432.89|429.25|432.89|429.25|432.8|429.16|0
1646267630000|2022-03-03 00:33:50|433.09|429.45|433.09|429.45|433.09|429.45|433.09|429.45|0
1646267640000|2022-03-03 00:34:00|433.19|429.55|433.09|429.45|433.19|429.55|433|429.36|0
1646267650000|2022-03-03 00:34:10|433.29|429.65|433.09|429.45|433.29|429.65|433.09|429.45|0
1646267660000|2022-03-03 00:34:20|433|429.36|432.89|429.25|433|429.36|432.89|429.25|0
1646267670000|2022-03-03 00:34:30|433.09|429.45|433.09|429.45|433.29|429.65|433.09|429.45|0
1646267680000|2022-03-03 00:34:40|433.19|429.55|433.09|429.45|433.29|429.65|433.09|429.45|0
1646267690000|2022-03-03 00:34:50|433.19|429.55|433.29|429.65|433.29|429.65|433.19|429.55|0
1646267700000|2022-03-03 00:35:00|433.19|429.55|433.19|429.55|433.29|429.65|433.19|429.55|0
1646267710000|2022-03-03 00:35:10|433.09|429.45|433.29|429.65|433.29|429.65|433.09|429.45|0
1646267720000|2022-03-03 00:35:20|433.39|429.75|433.29|429.65|433.39|429.75|433.29|429.65|0
1646267730000|2022-03-03 00:35:30|433.19|429.55|433.29|429.65|433.29|429.65|433.19|429.55|0
1646267740000|2022-03-03 00:35:40|433.19|429.55|433.29|429.65|433.29|429.65|433.19|429.55|0
1646267760000|2022-03-03 00:36:00|433.19|429.55|433.09|429.45|433.19|429.55|433.09|429.45|0
1646267770000|2022-03-03 00:36:10|433.19|429.55|433.19|429.55|433.19|429.55|433.19|429.55|0
1646267780000|2022-03-03 00:36:20|433.09|429.45|433.09|429.45|433.09|429.45|433.09|429.45|0
1646267790000|2022-03-03 00:36:30|433.29|429.65|433.19|429.55|433.29|429.65|433.19|429.55|0
1646267800000|2022-03-03 00:36:40|433.29|429.65|433.29|429.65|433.29|429.65|433.29|429.65|0
1646267810000|2022-03-03 00:36:50|433.19|429.55|432.99|429.35|433.19|429.55|432.99|429.35|0
1646267820000|2022-03-03 00:37:00|432.89|429.25|432.8|429.16|432.89|429.25|432.8|429.16|0
1646267830000|2022-03-03 00:37:10|432.89|429.25|432.8|429.16|432.89|429.25|432.8|429.16|0
1646267840000|2022-03-03 00:37:20|432.89|429.25|432.99|429.35|432.99|429.35|432.8|429.16|0
1646267850000|2022-03-03 00:37:30|432.89|429.25|432.89|429.25|432.99|429.35|432.89|429.25|0
1646267860000|2022-03-03 00:37:40|432.69|429.05|432.99|429.35|432.99|429.35|432.69|429.05|0
1646267870000|2022-03-03 00:37:50|432.89|429.25|432.69|429.05|432.89|429.25|432.69|429.05|0
1646267880000|2022-03-03 00:38:00|432.8|429.16|432.8|429.16|432.89|429.25|432.8|429.16|0
1646267890000|2022-03-03 00:38:10|432.69|429.05|432.5|428.86|432.69|429.05|432.5|428.86|0
1646267900000|2022-03-03 00:38:20|432.4|428.76|432.5|428.86|432.5|428.86|432.3|428.66|0
1646267910000|2022-03-03 00:38:30|432.3|428.66|432.6|428.96|432.6|428.96|432.3|428.66|0
1646267920000|2022-03-03 00:38:40|432.5|428.86|432.69|429.05|432.69|429.05|432.4|428.76|0
1646267930000|2022-03-03 00:38:50|432.89|429.25|432.89|429.25|432.89|429.25|432.89|429.25|0
1646267940000|2022-03-03 00:39:00|432.69|429.05|432.4|428.76|432.69|429.05|432.4|428.76|0
1646267950000|2022-03-03 00:39:10|432.5|428.86|432.99|429.35|432.99|429.35|432.5|428.86|0
1646267960000|2022-03-03 00:39:20|432.89|429.25|433.09|429.45|433.09|429.45|432.89|429.25|0
1646267970000|2022-03-03 00:39:30|433.29|429.65|433.09|429.45|433.29|429.65|433.09|429.45|0
1646267980000|2022-03-03 00:39:40|433.19|429.55|433.09|429.45|433.19|429.55|433.09|429.45|0
1646268010000|2022-03-03 00:40:10|433.29|429.65|433.29|429.65|433.29|429.65|433.29|429.65|0
1646268020000|2022-03-03 00:40:20|433.09|429.45|433.29|429.65|433.29|429.65|433.09|429.45|0
1646268030000|2022-03-03 00:40:30|433.39|429.75|433.29|429.65|433.39|429.75|433.29|429.65|0
1646268040000|2022-03-03 00:40:40|433.39|429.75|433.19|429.55|433.48|429.84|433.19|429.55|0
1646268050000|2022-03-03 00:40:50|433.09|429.45|433.29|429.65|433.29|429.65|433.09|429.45|0
1646268060000|2022-03-03 00:41:00|433.19|429.55|433.28|429.64|433.28|429.64|433.09|429.45|0
1646268070000|2022-03-03 00:41:10|433.19|429.55|433.09|429.45|433.19|429.55|433.09|429.45|0
1646268080000|2022-03-03 00:41:20|433.28|429.64|433.28|429.64|433.28|429.64|433.19|429.55|0
1646268090000|2022-03-03 00:41:30|433.19|429.55|433.28|429.64|433.28|429.64|433.19|429.55|0
1646268100000|2022-03-03 00:41:40|433.48|429.84|433.48|429.84|433.48|429.84|433.28|429.64|0
1646268110000|2022-03-03 00:41:50|433.39|429.75|433.39|429.75|433.39|429.75|433.39|429.75|0
1646268120000|2022-03-03 00:42:00|433.28|429.64|433.48|429.84|433.48|429.84|433.28|429.64|0
1646268130000|2022-03-03 00:42:10|433.68|430.04|433.88|430.24|433.88|430.24|433.68|430.04|0
1646268160000|2022-03-03 00:42:40|434.07|430.43|434.07|430.43|434.07|430.43|434.07|430.43|0
1646268180000|2022-03-03 00:43:00|433.88|430.24|433.88|430.24|433.88|430.24|433.68|430.04|0
1646268190000|2022-03-03 00:43:10|433.78|430.14|433.88|430.24|433.88|430.24|433.78|430.14|0
1646268220000|2022-03-03 00:43:40|433.78|430.14|433.88|430.24|433.88|430.24|433.78|430.14|0
1646268240000|2022-03-03 00:44:00|433.78|430.14|433.88|430.24|433.88|430.24|433.78|430.14|0
1646268250000|2022-03-03 00:44:10|434.07|430.43|434.27|430.63|434.27|430.63|434.07|430.43|0
1646268260000|2022-03-03 00:44:20|434.07|430.43|433.88|430.24|434.07|430.43|433.88|430.24|0
1646268270000|2022-03-03 00:44:30|434.07|430.43|434.47|430.83|434.47|430.83|434.07|430.43|0
1646268280000|2022-03-03 00:44:40|434.67|431.03|434.67|431.03|434.67|431.03|434.67|431.03|0
1646268290000|2022-03-03 00:44:50|434.86|431.22|434.86|431.22|434.86|431.22|434.67|431.03|0
1646268300000|2022-03-03 00:45:00|435.06|431.42|434.67|431.03|435.06|431.42|434.67|431.03|0
1646268310000|2022-03-03 00:45:10|434.47|430.83|434.07|430.43|434.47|430.83|434.07|430.43|0
1646268330000|2022-03-03 00:45:30|434.47|430.83|434.47|430.83|434.47|430.83|434.47|430.83|0
1646268340000|2022-03-03 00:45:40|434.27|430.63|434.27|430.63|434.27|430.63|434.27|430.63|0
1646268350000|2022-03-03 00:45:50|434.07|430.43|433.68|430.04|434.07|430.43|433.68|430.04|0
1646268360000|2022-03-03 00:46:00|433.78|430.14|434.37|430.73|434.37|430.73|433.78|430.14|0
1646268370000|2022-03-03 00:46:10|434.67|431.03|434.47|430.83|434.67|431.03|434.47|430.83|0
1646268380000|2022-03-03 00:46:20|434.27|430.63|434.47|430.83|434.47|430.83|434.27|430.63|0
1646268390000|2022-03-03 00:46:30|434.37|430.73|434.27|430.63|434.37|430.73|434.27|430.63|0
1646268400000|2022-03-03 00:46:40|434.07|430.43|434.18|430.54|434.18|430.54|434.07|430.43|0
1646268410000|2022-03-03 00:46:50|434.07|430.43|434.07|430.43|434.27|430.63|434.07|430.43|0
1646268450000|2022-03-03 00:47:30|434.27|430.63|434.27|430.63|434.27|430.63|434.27|430.63|0
1646268460000|2022-03-03 00:47:40|434.17|430.53|434.17|430.53|434.17|430.53|434.17|430.53|0
1646268470000|2022-03-03 00:47:50|434.07|430.43|433.87|430.23|434.07|430.43|433.87|430.23|0
1646268480000|2022-03-03 00:48:00|434.07|430.43|434.07|430.43|434.27|430.63|434.07|430.43|0
1646268490000|2022-03-03 00:48:10|433.98|430.34|433.87|430.23|434.07|430.43|433.87|430.23|0
1646268500000|2022-03-03 00:48:20|433.78|430.14|433.87|430.23|433.87|430.23|433.78|430.14|0
1646268520000|2022-03-03 00:48:40|433.98|430.34|433.78|430.14|433.98|430.34|433.68|430.04|0
1646268530000|2022-03-03 00:48:50|433.87|430.23|434.07|430.43|434.07|430.43|433.87|430.23|0
1646268540000|2022-03-03 00:49:00|434.17|430.53|434.17|430.53|434.17|430.53|434.17|430.53|0
1646268550000|2022-03-03 00:49:10|434.07|430.43|433.98|430.34|434.07|430.43|433.98|430.34|0
1646268560000|2022-03-03 00:49:20|434.07|430.43|433.87|430.23|434.07|430.43|433.87|430.23|0
1646268570000|2022-03-03 00:49:30|433.98|430.34|434.07|430.43|434.07|430.43|433.87|430.23|0
1646268580000|2022-03-03 00:49:40|433.78|430.14|433.48|429.84|433.78|430.14|433.48|429.84|0
1646268590000|2022-03-03 00:49:50|433.58|429.94|433.58|429.94|433.58|429.94|433.58|429.94|0
1646268600000|2022-03-03 00:50:00|433.68|430.04|433.68|430.04|433.68|430.04|433.68|430.04|0
1646268610000|2022-03-03 00:50:10|433.28|429.64|433.28|429.64|433.28|429.64|433.28|429.64|0
1646268620000|2022-03-03 00:50:20|433.38|429.74|433.28|429.64|433.38|429.74|433.28|429.64|0
1646268630000|2022-03-03 00:50:30|433.38|429.74|432.89|429.25|433.38|429.74|432.89|429.25|0
1646268660000|2022-03-03 00:51:00|432.99|429.35|433.08|429.44|433.08|429.44|432.99|429.35|0
1646268670000|2022-03-03 00:51:10|433.19|429.55|433.28|429.64|433.28|429.64|433.19|429.55|0
1646268680000|2022-03-03 00:51:20|433.08|429.44|433.19|429.55|433.19|429.55|433.08|429.44|0
1646268690000|2022-03-03 00:51:30|433.08|429.44|432.89|429.25|433.08|429.44|432.89|429.25|0
1646268710000|2022-03-03 00:51:50|432.99|429.35|432.89|429.25|432.99|429.35|432.89|429.25|0
1646268720000|2022-03-03 00:52:00|432.79|429.15|432.79|429.15|432.79|429.15|432.79|429.15|0
1646268730000|2022-03-03 00:52:10|432.69|429.05|432.49|428.85|432.69|429.05|432.49|428.85|0
1646268740000|2022-03-03 00:52:20|432.89|429.25|432.69|429.05|432.89|429.25|432.69|429.05|0
1646268750000|2022-03-03 00:52:30|432.89|429.25|433.08|429.44|433.08|429.44|432.89|429.25|0
1646268760000|2022-03-03 00:52:40|432.89|429.25|433.08|429.44|433.08|429.44|432.89|429.25|0
1646268780000|2022-03-03 00:53:00|433.28|429.64|433.08|429.44|433.28|429.64|433.08|429.44|0
1646268790000|2022-03-03 00:53:10|432.99|429.35|433.08|429.44|433.08|429.44|432.89|429.25|0
1646268800000|2022-03-03 00:53:20|432.99|429.35|432.89|429.25|432.99|429.35|432.89|429.25|0
1646268810000|2022-03-03 00:53:30|432.99|429.35|432.89|429.25|432.99|429.35|432.89|429.25|0
1646268820000|2022-03-03 00:53:40|432.99|429.35|432.99|429.35|432.99|429.35|432.99|429.35|0
1646268830000|2022-03-03 00:53:50|432.89|429.25|432.89|429.25|432.99|429.35|432.89|429.25|0
1646268840000|2022-03-03 00:54:00|433.08|429.44|433.18|429.54|433.18|429.54|433.08|429.44|0
1646268850000|2022-03-03 00:54:10|433.08|429.44|433.18|429.54|433.18|429.54|433.08|429.44|0
1646268860000|2022-03-03 00:54:20|433.28|429.64|433.48|429.84|433.48|429.84|433.18|429.54|0
1646268880000|2022-03-03 00:54:40|433.58|429.94|433.48|429.84|433.58|429.94|433.48|429.84|0
1646268890000|2022-03-03 00:54:50|433.58|429.94|432.88|429.24|433.58|429.94|432.88|429.24|0
1646268920000|2022-03-03 00:55:20|432.99|429.35|432.79|429.15|432.99|429.35|432.79|429.15|0
1646268930000|2022-03-03 00:55:30|432.69|429.05|432.69|429.05|432.69|429.05|432.69|429.05|0
1646268950000|2022-03-03 00:55:50|432.79|429.15|432.69|429.05|432.79|429.15|432.69|429.05|0
1646268960000|2022-03-03 00:56:00|432.88|429.24|432.88|429.24|432.88|429.24|432.88|429.24|0
1646268970000|2022-03-03 00:56:10|432.69|429.05|432.69|429.05|432.69|429.05|432.69|429.05|0
1646268980000|2022-03-03 00:56:20|432.59|428.95|432.69|429.05|432.69|429.05|432.59|428.95|0
1646268990000|2022-03-03 00:56:30|432.79|429.15|432.69|429.05|432.79|429.15|432.69|429.05|0
1646269000000|2022-03-03 00:56:40|433.08|429.44|433.08|429.44|433.08|429.44|433.08|429.44|0
1646269010000|2022-03-03 00:56:50|432.88|429.24|432.88|429.24|432.88|429.24|432.88|429.24|0
1646269020000|2022-03-03 00:57:00|432.69|429.05|432.69|429.05|432.88|429.24|432.69|429.05|0
1646269040000|2022-03-03 00:57:20|432.49|428.85|432.69|429.05|432.69|429.05|432.49|428.85|0
1646269050000|2022-03-03 00:57:30|432.88|429.24|432.79|429.15|432.88|429.24|432.79|429.15|0
1646269060000|2022-03-03 00:57:40|432.69|429.05|432.69|429.05|432.69|429.05|432.69|429.05|0
1646269080000|2022-03-03 00:58:00|432.49|428.85|432.88|429.24|432.88|429.24|432.49|428.85|0
1646269100000|2022-03-03 00:58:20|432.69|429.05|432.69|429.05|432.69|429.05|432.69|429.05|0
1646269110000|2022-03-03 00:58:30|432.88|429.24|432.49|428.85|432.88|429.24|432.49|428.85|0
1646269130000|2022-03-03 00:58:50|432.69|429.05|432.69|429.05|432.69|429.05|432.69|429.05|0
1646269140000|2022-03-03 00:59:00|432.88|429.24|433.08|429.44|433.08|429.44|432.88|429.24|0
1646269150000|2022-03-03 00:59:10|432.88|429.24|432.88|429.24|432.88|429.24|432.88|429.24|0
1646269160000|2022-03-03 00:59:20|432.69|429.05|432.69|429.05|432.69|429.05|432.69|429.05|0
1646269170000|2022-03-03 00:59:30|432.88|429.24|432.88|429.24|433.08|429.44|432.88|429.24|0
1646269180000|2022-03-03 00:59:40|433.08|429.44|432.88|429.24|433.08|429.44|432.88|429.24|0
1646269190000|2022-03-03 00:59:50|432.79|429.15|432.79|429.15|432.79|429.15|432.79|429.15|0
1646269200000|2022-03-03 01:00:00|432.88|429.24|432.88|429.24|432.88|429.24|432.88|429.24|0
1646269210000|2022-03-03 01:00:10|433.28|429.64|433.18|429.54|433.28|429.64|433.08|429.44|0
1646269220000|2022-03-03 01:00:20|433.28|429.64|433.18|429.54|433.28|429.64|433.08|429.44|0
1646269230000|2022-03-03 01:00:30|433.28|429.64|432.79|429.15|433.47|429.83|432.79|429.15|0
1646269240000|2022-03-03 01:00:40|432.88|429.24|432.79|429.15|432.88|429.24|432.79|429.15|0
1646269250000|2022-03-03 01:00:50|432.68|429.04|432.49|428.85|432.68|429.04|432.49|428.85|0
1646269260000|2022-03-03 01:01:00|432.29|428.65|432.09|428.45|432.29|428.65|432.09|428.45|0
1646269270000|2022-03-03 01:01:10|432.29|428.65|432.09|428.45|432.29|428.65|432.09|428.45|0
1646269280000|2022-03-03 01:01:20|432.2|428.56|432.29|428.65|432.29|428.65|432.2|428.56|0
1646269290000|2022-03-03 01:01:30|432.49|428.85|432.29|428.65|432.59|428.95|432.29|428.65|0
1646269300000|2022-03-03 01:01:40|432.09|428.45|432|428.36|432.09|428.45|432|428.36|0
1646269310000|2022-03-03 01:01:50|431.9|428.26|431.9|428.26|432|428.36|431.9|428.26|0
1646269320000|2022-03-03 01:02:00|431.7|428.06|431.01|427.37|431.7|428.06|431.01|427.37|0
1646269330000|2022-03-03 01:02:10|431.3|427.66|430.91|427.27|431.3|427.66|430.91|427.27|0
1646269340000|2022-03-03 01:02:20|430.71|427.07|430.52|426.88|430.71|427.07|430.52|426.88|0
1646269350000|2022-03-03 01:02:30|430.62|426.98|430.32|426.68|430.62|426.98|430.32|426.68|0
1646269360000|2022-03-03 01:02:40|430.42|426.78|430.32|426.68|430.42|426.78|430.32|426.68|0
1646269370000|2022-03-03 01:02:50|430.42|426.78|430.32|426.68|430.52|426.88|430.32|426.68|0
1646269390000|2022-03-03 01:03:10|430.52|426.88|430.52|426.88|430.52|426.88|430.52|426.88|0
1646269400000|2022-03-03 01:03:20|431.11|427.47|431.11|427.47|431.3|427.66|431.11|427.47|0
1646269410000|2022-03-03 01:03:30|430.71|427.07|431.3|427.66|431.3|427.66|430.71|427.07|0
1646269420000|2022-03-03 01:03:40|431.11|427.47|431.5|427.86|431.5|427.86|431.11|427.47|0
1646269430000|2022-03-03 01:03:50|431.7|428.06|431.6|427.96|431.7|428.06|431.5|427.86|0
1646269440000|2022-03-03 01:04:00|431.5|427.86|431.5|427.86|431.6|427.96|431.5|427.86|0
1646269450000|2022-03-03 01:04:10|431.6|427.96|431.3|427.66|431.6|427.96|431.3|427.66|0
1646269460000|2022-03-03 01:04:20|431.11|427.47|430.91|427.27|431.11|427.47|430.91|427.27|0
1646269470000|2022-03-03 01:04:30|430.52|426.88|430.91|427.27|430.91|427.27|430.52|426.88|0
1646269480000|2022-03-03 01:04:40|430.71|427.07|430.71|427.07|430.71|427.07|430.62|426.98|0
1646269490000|2022-03-03 01:04:50|430.52|426.88|430.32|426.68|430.52|426.88|430.32|426.68|0
1646269500000|2022-03-03 01:05:00|430.12|426.48|429.83|426.19|430.12|426.48|429.83|426.19|0
1646269510000|2022-03-03 01:05:10|429.93|426.29|429.93|426.29|429.93|426.29|429.83|426.19|0
1646269520000|2022-03-03 01:05:20|430.03|426.39|429.73|426.09|430.03|426.39|429.73|426.09|0
1646269530000|2022-03-03 01:05:30|429.83|426.19|429.93|426.29|429.93|426.29|429.83|426.19|0
1646269540000|2022-03-03 01:05:40|430.12|426.48|430.03|426.39|430.12|426.48|430.03|426.39|0
1646269550000|2022-03-03 01:05:50|430.12|426.48|430.32|426.68|430.32|426.68|430.12|426.48|0
1646269560000|2022-03-03 01:06:00|430.42|426.78|430.32|426.68|430.42|426.78|430.32|426.68|0
1646269570000|2022-03-03 01:06:10|430.12|426.48|429.73|426.09|430.12|426.48|429.73|426.09|0
1646269580000|2022-03-03 01:06:20|429.93|426.29|429.92|426.28|429.93|426.29|429.92|426.28|0
1646269590000|2022-03-03 01:06:30|429.73|426.09|429.73|426.09|429.83|426.19|429.73|426.09|0
1646269600000|2022-03-03 01:06:40|429.83|426.19|429.92|426.28|429.92|426.28|429.73|426.09|0
1646269610000|2022-03-03 01:06:50|430.03|426.39|429.92|426.28|430.03|426.39|429.92|426.28|0
1646269620000|2022-03-03 01:07:00|430.32|426.68|430.32|426.68|430.42|426.78|430.32|426.68|0
1646269630000|2022-03-03 01:07:10|430.51|426.87|430.91|427.27|430.91|427.27|430.51|426.87|0
1646269640000|2022-03-03 01:07:20|431.3|427.66|431.3|427.66|431.3|427.66|431.21|427.57|0
1646269650000|2022-03-03 01:07:30|431.11|427.47|430.91|427.27|431.11|427.47|430.91|427.27|0
1646269660000|2022-03-03 01:07:40|431.01|427.37|431.01|427.37|431.01|427.37|430.91|427.27|0
1646269670000|2022-03-03 01:07:50|431.4|427.76|431.5|427.86|431.5|427.86|431.3|427.66|0
1646269680000|2022-03-03 01:08:00|431.3|427.66|430.91|427.27|431.3|427.66|430.91|427.27|0
1646269690000|2022-03-03 01:08:10|431.21|427.57|431.21|427.57|431.21|427.57|431.11|427.47|0
1646269700000|2022-03-03 01:08:20|431.11|427.47|431.4|427.76|431.4|427.76|431.11|427.47|0
1646269710000|2022-03-03 01:08:30|431.3|427.66|430.91|427.27|431.3|427.66|430.91|427.27|0
1646269720000|2022-03-03 01:08:40|431.1|427.46|431.3|427.66|431.3|427.66|430.91|427.27|0
1646269730000|2022-03-03 01:08:50|431.5|427.86|431.5|427.86|431.5|427.86|431.5|427.86|0
1646269740000|2022-03-03 01:09:00|431.8|428.16|431.89|428.25|432|428.36|431.8|428.16|0
1646269750000|2022-03-03 01:09:10|431.7|428.06|431.7|428.06|431.89|428.25|431.7|428.06|0
1646269760000|2022-03-03 01:09:20|431.5|427.86|431.5|427.86|431.5|427.86|431.5|427.86|0
1646269770000|2022-03-03 01:09:30|432.09|428.45|432.19|428.55|432.29|428.65|432.09|428.45|0
1646269780000|2022-03-03 01:09:40|432.09|428.45|432.68|429.04|432.68|429.04|432.09|428.45|0
1646269790000|2022-03-03 01:09:50|432.59|428.95|432.88|429.24|432.88|429.24|432.59|428.95|0
1646269800000|2022-03-03 01:10:00|432.68|429.04|432.48|428.84|432.68|429.04|432.48|428.84|0
1646269810000|2022-03-03 01:10:10|432.68|429.04|433.27|429.63|433.38|429.74|432.68|429.04|0
1646269820000|2022-03-03 01:10:20|433.67|430.03|433.67|430.03|433.87|430.23|433.67|430.03|0
1646269830000|2022-03-03 01:10:30|433.87|430.23|433.97|430.33|434.06|430.42|433.87|430.23|0
1646269840000|2022-03-03 01:10:40|434.06|430.42|434.06|430.42|434.06|430.42|433.87|430.23|0
1646269850000|2022-03-03 01:10:50|433.47|429.83|433.08|429.44|433.47|429.83|433.08|429.44|0
1646269860000|2022-03-03 01:11:00|432.88|429.24|433.67|430.03|433.67|430.03|432.88|429.24|0
1646269870000|2022-03-03 01:11:10|433.57|429.93|433.47|429.83|433.57|429.93|433.47|429.83|0
1646269880000|2022-03-03 01:11:20|433.27|429.63|433.27|429.63|433.27|429.63|433.27|429.63|0
1646269890000|2022-03-03 01:11:30|433.08|429.44|433.47|429.83|433.47|429.83|433.08|429.44|0
1646269900000|2022-03-03 01:11:40|433.27|429.63|433.27|429.63|433.27|429.63|433.27|429.63|0
1646269910000|2022-03-03 01:11:50|433.18|429.54|433.27|429.63|433.27|429.63|433.08|429.44|0
1646269920000|2022-03-03 01:12:00|433.08|429.44|433.38|429.74|433.38|429.74|433.08|429.44|0
1646269930000|2022-03-03 01:12:10|433.27|429.63|433.47|429.83|433.47|429.83|433.27|429.63|0
1646269940000|2022-03-03 01:12:20|433.67|430.03|434.06|430.42|434.06|430.42|433.67|430.03|0
1646269950000|2022-03-03 01:12:30|433.86|430.22|433.86|430.22|433.97|430.33|433.86|430.22|0
1646269960000|2022-03-03 01:12:40|434.06|430.42|433.47|429.83|434.06|430.42|433.47|429.83|0
1646269970000|2022-03-03 01:12:50|433.27|429.63|433.07|429.43|433.27|429.63|433.07|429.43|0
1646269980000|2022-03-03 01:13:00|432.78|429.14|433.27|429.63|433.27|429.63|432.78|429.14|0
1646269990000|2022-03-03 01:13:10|433.47|429.83|433.27|429.63|433.47|429.83|433.27|429.63|0
1646270000000|2022-03-03 01:13:20|433.37|429.73|433.07|429.43|433.37|429.73|433.07|429.43|0
1646270010000|2022-03-03 01:13:30|433.18|429.54|433.27|429.63|433.27|429.63|433.07|429.43|0
1646270020000|2022-03-03 01:13:40|433.07|429.43|433.27|429.63|433.27|429.63|433.07|429.43|0
1646270030000|2022-03-03 01:13:50|433.18|429.54|433.07|429.43|433.18|429.54|433.07|429.43|0
1646270040000|2022-03-03 01:14:00|432.88|429.24|432.88|429.24|432.88|429.24|432.88|429.24|0
1646270050000|2022-03-03 01:14:10|433.07|429.43|433.07|429.43|433.07|429.43|432.98|429.34|0
1646270060000|2022-03-03 01:14:20|432.98|429.34|433.27|429.63|433.27|429.63|432.98|429.34|0
1646270070000|2022-03-03 01:14:30|432.88|429.24|432.88|429.24|432.98|429.34|432.88|429.24|0
1646270080000|2022-03-03 01:14:40|432.58|428.94|432.78|429.14|432.78|429.14|432.58|428.94|0
1646270090000|2022-03-03 01:14:50|432.88|429.24|433.07|429.43|433.07|429.43|432.88|429.24|0
1646270100000|2022-03-03 01:15:00|432.88|429.24|433.07|429.43|433.07|429.43|432.88|429.24|0
1646270110000|2022-03-03 01:15:10|432.88|429.24|432.48|428.84|432.88|429.24|432.48|428.84|0
1646270120000|2022-03-03 01:15:20|432.58|428.94|432.48|428.84|432.68|429.04|432.48|428.84|0
1646270130000|2022-03-03 01:15:30|431.89|428.25|431.6|427.96|431.89|428.25|431.6|427.96|0
1646270140000|2022-03-03 01:15:40|431.69|428.05|431.8|428.16|431.89|428.25|431.69|428.05|0
1646270150000|2022-03-03 01:15:50|431.6|427.96|431.69|428.05|431.8|428.16|431.6|427.96|0
1646270160000|2022-03-03 01:16:00|431.6|427.96|431.2|427.56|431.6|427.96|431.2|427.56|0
1646270170000|2022-03-03 01:16:10|431.1|427.46|431.5|427.86|431.5|427.86|431.1|427.46|0
1646270180000|2022-03-03 01:16:20|431.3|427.66|431.69|428.05|431.69|428.05|431.3|427.66|0
1646270190000|2022-03-03 01:16:30|431.5|427.86|431.5|427.86|431.69|428.05|431.5|427.86|0
1646270200000|2022-03-03 01:16:40|431.3|427.66|431.1|427.46|431.4|427.76|431.1|427.46|0
1646270210000|2022-03-03 01:16:50|431.3|427.66|431.3|427.66|431.3|427.66|431.1|427.46|0
1646270220000|2022-03-03 01:17:00|431.4|427.76|431.3|427.66|431.5|427.86|431.3|427.66|0
1646270230000|2022-03-03 01:17:10|431.2|427.56|431.01|427.37|431.3|427.66|431.01|427.37|0
1646270240000|2022-03-03 01:17:20|430.9|427.26|431.4|427.76|431.4|427.76|430.9|427.26|0
1646270250000|2022-03-03 01:17:30|431.3|427.66|431.2|427.56|431.3|427.66|431.2|427.56|0
1646270260000|2022-03-03 01:17:40|431.3|427.66|431.3|427.66|431.3|427.66|431.3|427.66|0
1646270270000|2022-03-03 01:17:50|431.2|427.56|431.3|427.66|431.3|427.66|431.2|427.56|0
1646270280000|2022-03-03 01:18:00|431.2|427.56|431.2|427.56|431.2|427.56|431.1|427.46|0
1646270290000|2022-03-03 01:18:10|431.3|427.66|431.49|427.85|431.5|427.86|431.3|427.66|0
1646270300000|2022-03-03 01:18:20|431.1|427.46|431.6|427.96|431.6|427.96|431.1|427.46|0
1646270310000|2022-03-03 01:18:30|431.49|427.85|431.49|427.85|431.6|427.96|431.49|427.85|0
1646270320000|2022-03-03 01:18:40|431.4|427.76|431.6|427.96|431.69|428.05|431.4|427.76|0
1646270330000|2022-03-03 01:18:50|432.09|428.45|431.89|428.25|432.09|428.45|431.89|428.25|0
1646270340000|2022-03-03 01:19:00|431.99|428.35|431.79|428.15|431.99|428.35|431.79|428.15|0
1646270350000|2022-03-03 01:19:10|431.69|428.05|431.49|427.85|431.69|428.05|431.49|427.85|0
1646270360000|2022-03-03 01:19:20|431.6|427.96|431.6|427.96|431.69|428.05|431.6|427.96|0
1646270370000|2022-03-03 01:19:30|431.49|427.85|431.49|427.85|431.69|428.05|431.49|427.85|0
1646270380000|2022-03-03 01:19:40|431.3|427.66|431.49|427.85|431.49|427.85|431.3|427.66|0
1646270390000|2022-03-03 01:19:50|431.69|428.05|431.69|428.05|431.69|428.05|431.69|428.05|0
1646270400000|2022-03-03 01:20:00|431.89|428.25|431.4|427.76|431.89|428.25|431.4|427.76|0
1646270410000|2022-03-03 01:20:10|431.49|427.85|431.69|428.05|431.69|428.05|431.49|427.85|0
1646270420000|2022-03-03 01:20:20|431.99|428.35|431.79|428.15|431.99|428.35|431.79|428.15|0
1646270430000|2022-03-03 01:20:30|431.89|428.25|431.89|428.25|431.89|428.25|431.69|428.05|0
1646270440000|2022-03-03 01:20:40|432.09|428.45|432.09|428.45|432.09|428.45|432.09|428.45|0
1646270450000|2022-03-03 01:20:50|431.89|428.25|431.79|428.15|431.89|428.25|431.79|428.15|0
1646270460000|2022-03-03 01:21:00|431.89|428.25|431.89|428.25|431.99|428.35|431.89|428.25|0
1646270470000|2022-03-03 01:21:10|432.19|428.55|432.19|428.55|432.19|428.55|432.09|428.45|0
1646270480000|2022-03-03 01:21:20|432.09|428.45|432.19|428.55|432.19|428.55|432.08|428.44|0
1646270490000|2022-03-03 01:21:30|432.28|428.64|432.28|428.64|432.28|428.64|432.28|428.64|0
1646270510000|2022-03-03 01:21:50|432.19|428.55|432.19|428.55|432.19|428.55|432.19|428.55|0
1646270520000|2022-03-03 01:22:00|432.28|428.64|432.28|428.64|432.38|428.74|432.19|428.55|0
1646270530000|2022-03-03 01:22:10|432.48|428.84|432.48|428.84|432.48|428.84|432.28|428.64|0
1646270540000|2022-03-03 01:22:20|432.68|429.04|432.68|429.04|432.68|429.04|432.68|429.04|0
1646270550000|2022-03-03 01:22:30|432.78|429.14|432.68|429.04|432.78|429.14|432.68|429.04|0
1646270560000|2022-03-03 01:22:40|432.48|428.84|432.08|428.44|432.48|428.84|432.08|428.44|0
1646270570000|2022-03-03 01:22:50|432.19|428.55|432.08|428.44|432.19|428.55|432.08|428.44|0
1646270580000|2022-03-03 01:23:00|432.28|428.64|432.19|428.55|432.28|428.64|432.19|428.55|0
1646270590000|2022-03-03 01:23:10|432.38|428.74|431.99|428.35|432.38|428.74|431.99|428.35|0
1646270600000|2022-03-03 01:23:20|432.08|428.44|431.99|428.35|432.08|428.44|431.99|428.35|0
1646270610000|2022-03-03 01:23:30|432.08|428.44|432.08|428.44|432.08|428.44|432.08|428.44|0
1646270620000|2022-03-03 01:23:40|431.99|428.35|431.99|428.35|431.99|428.35|431.99|428.35|0
1646270630000|2022-03-03 01:23:50|431.89|428.25|431.99|428.35|431.99|428.35|431.89|428.25|0
1646270640000|2022-03-03 01:24:00|432.19|428.55|432.08|428.44|432.19|428.55|432.08|428.44|0
1646270650000|2022-03-03 01:24:10|432.28|428.64|432.19|428.55|432.28|428.64|432.19|428.55|0
1646270670000|2022-03-03 01:24:30|432.28|428.64|432.19|428.55|432.28|428.64|432.19|428.55|0
1646270680000|2022-03-03 01:24:40|432.08|428.44|432.19|428.55|432.19|428.55|432.08|428.44|0
1646270690000|2022-03-03 01:24:50|432.48|428.84|432.38|428.74|432.48|428.84|432.38|428.74|0
1646270700000|2022-03-03 01:25:00|432.48|428.84|432.28|428.64|432.48|428.84|432.28|428.64|0
1646270710000|2022-03-03 01:25:10|432.38|428.74|432.38|428.74|432.38|428.74|432.38|428.74|0
1646270720000|2022-03-03 01:25:20|432.58|428.94|432.48|428.84|432.58|428.94|432.48|428.84|0
1646270730000|2022-03-03 01:25:30|432.58|428.94|432.58|428.94|432.58|428.94|432.48|428.84|0
1646270740000|2022-03-03 01:25:40|432.38|428.74|432.48|428.84|432.48|428.84|432.38|428.74|0
1646270750000|2022-03-03 01:25:50|432.28|428.64|432.28|428.64|432.28|428.64|432.19|428.55|0
1646270760000|2022-03-03 01:26:00|432.58|428.94|432.58|428.94|432.58|428.94|432.58|428.94|0
1646270770000|2022-03-03 01:26:10|432.67|429.03|432.67|429.03|432.67|429.03|432.67|429.03|0
1646270780000|2022-03-03 01:26:20|432.58|428.94|432.38|428.74|432.58|428.94|432.38|428.74|0
1646270790000|2022-03-03 01:26:30|432.19|428.55|432.19|428.55|432.19|428.55|432.19|428.55|0
1646270800000|2022-03-03 01:26:40|431.99|428.35|431.79|428.15|431.99|428.35|431.79|428.15|0
1646270810000|2022-03-03 01:26:50|431.89|428.25|431.69|428.05|431.89|428.25|431.69|428.05|0
1646270820000|2022-03-03 01:27:00|431.79|428.15|431.79|428.15|431.79|428.15|431.79|428.15|0
1646270830000|2022-03-03 01:27:10|431.89|428.25|431.99|428.35|432.19|428.55|431.89|428.25|0
1646270840000|2022-03-03 01:27:20|432.08|428.44|432.38|428.74|432.58|428.94|432.08|428.44|0
1646270850000|2022-03-03 01:27:30|432.28|428.64|432.19|428.55|432.28|428.64|432.19|428.55|0
1646270860000|2022-03-03 01:27:40|431.99|428.35|431.89|428.25|432.08|428.44|431.89|428.25|0
1646270870000|2022-03-03 01:27:50|431.79|428.15|431.79|428.15|431.79|428.15|431.69|428.05|0
1646270880000|2022-03-03 01:28:00|431.89|428.25|431.79|428.15|431.89|428.25|431.79|428.15|0
1646270890000|2022-03-03 01:28:10|431.69|428.05|431.79|428.15|431.79|428.15|431.69|428.05|0
1646270900000|2022-03-03 01:28:20|431.89|428.25|431.89|428.25|431.89|428.25|431.89|428.25|0
1646270910000|2022-03-03 01:28:30|431.59|427.95|431.49|427.85|431.59|427.95|431.49|427.85|0
1646270940000|2022-03-03 01:29:00|431.4|427.76|431.4|427.76|431.4|427.76|431.4|427.76|0
1646270950000|2022-03-03 01:29:10|431.59|427.95|431.88|428.24|431.88|428.24|431.59|427.95|0
1646270980000|2022-03-03 01:29:40|433.46|429.82|433.07|429.43|433.46|429.82|433.07|429.43|0
1646270990000|2022-03-03 01:29:50|432.97|429.33|433.27|429.63|433.27|429.63|432.97|429.33|0
1646271000000|2022-03-03 01:30:00|432.97|429.33|433.27|429.63|433.46|429.82|432.97|429.33|0
1646271010000|2022-03-03 01:30:10|432.78|429.14|432.28|428.64|432.78|429.14|432.28|428.64|0
1646271020000|2022-03-03 01:30:20|432.18|428.54|432.87|429.23|432.87|429.23|432.18|428.54|0
1646271030000|2022-03-03 01:30:30|433.17|429.53|432.67|429.03|433.17|429.53|432.67|429.03|0
1646271040000|2022-03-03 01:30:40|432.87|429.23|432.67|429.03|432.87|429.23|432.48|428.84|0
1646271050000|2022-03-03 01:30:50|433.46|429.82|433.26|429.62|433.46|429.82|433.26|429.62|0
1646271060000|2022-03-03 01:31:00|433.46|429.82|434.25|430.61|434.25|430.61|433.46|429.82|0
1646271070000|2022-03-03 01:31:10|434.45|430.81|434.16|430.52|434.45|430.81|434.16|430.52|0
1646271080000|2022-03-03 01:31:20|434.05|430.41|433.86|430.22|434.05|430.41|433.66|430.02|0
1646271090000|2022-03-03 01:31:30|433.66|430.02|433.66|430.02|433.66|430.02|433.46|429.82|0
1646271100000|2022-03-03 01:31:40|433.56|429.92|433.66|430.02|433.66|430.02|433.56|429.92|0
1646271110000|2022-03-03 01:31:50|433.86|430.22|433.56|429.92|433.86|430.22|433.56|429.92|0
1646271120000|2022-03-03 01:32:00|433.46|429.82|433.66|430.02|433.66|430.02|433.46|429.82|0
1646271130000|2022-03-03 01:32:10|433.56|429.92|433.26|429.62|433.56|429.92|433.26|429.62|0
1646271140000|2022-03-03 01:32:20|432.47|428.83|432.67|429.03|432.67|429.03|432.47|428.83|0
1646271150000|2022-03-03 01:32:30|432.87|429.23|433.07|429.43|433.07|429.43|432.87|429.23|0
1646271160000|2022-03-03 01:32:40|433.17|429.53|433.07|429.43|433.17|429.53|433.07|429.43|0
1646271170000|2022-03-03 01:32:50|433.26|429.62|433.26|429.62|433.26|429.62|433.26|429.62|0
1646271180000|2022-03-03 01:33:00|433.66|430.02|433.46|429.82|433.66|430.02|433.37|429.73|0
1646271190000|2022-03-03 01:33:10|433.26|429.62|433.07|429.43|433.26|429.62|433.07|429.43|0
1646271200000|2022-03-03 01:33:20|432.87|429.23|433.07|429.43|433.07|429.43|432.87|429.23|0
1646271210000|2022-03-03 01:33:30|432.87|429.23|433.07|429.43|433.17|429.53|432.87|429.23|0
1646271220000|2022-03-03 01:33:40|432.77|429.13|432.87|429.23|432.87|429.23|432.77|429.13|0
1646271230000|2022-03-03 01:33:50|433.07|429.43|433.26|429.62|433.26|429.62|432.97|429.33|0
1646271240000|2022-03-03 01:34:00|432.97|429.33|432.87|429.23|432.97|429.33|432.87|429.23|0
1646271250000|2022-03-03 01:34:10|432.77|429.13|433.07|429.43|433.07|429.43|432.77|429.13|0
1646271260000|2022-03-03 01:34:20|432.97|429.33|433.07|429.43|433.07|429.43|432.97|429.33|0
1646271270000|2022-03-03 01:34:30|433.46|429.82|433.26|429.62|433.46|429.82|433.26|429.62|0
1646271280000|2022-03-03 01:34:40|432.97|429.33|433.26|429.62|433.26|429.62|432.97|429.33|0
1646271290000|2022-03-03 01:34:50|433.46|429.82|433.76|430.12|433.76|430.12|433.46|429.82|0
1646271300000|2022-03-03 01:35:00|433.86|430.22|433.96|430.32|433.96|430.32|433.86|430.22|0
1646271310000|2022-03-03 01:35:10|434.05|430.41|434.05|430.41|434.25|430.61|434.05|430.41|0
1646271320000|2022-03-03 01:35:20|433.96|430.32|433.66|430.02|433.96|430.32|433.56|429.92|0
1646271330000|2022-03-03 01:35:30|433.46|429.82|433.37|429.73|433.46|429.82|433.26|429.62|0
1646271340000|2022-03-03 01:35:40|433.46|429.82|433.17|429.53|433.66|430.02|433.17|429.53|0
1646271350000|2022-03-03 01:35:50|433.07|429.43|433.07|429.43|433.17|429.53|433.07|429.43|0
1646271360000|2022-03-03 01:36:00|433.17|429.53|433.07|429.43|433.17|429.53|433.07|429.43|0
1646271370000|2022-03-03 01:36:10|432.87|429.23|432.67|429.03|432.87|429.23|432.67|429.03|0
1646271380000|2022-03-03 01:36:20|432.77|429.13|432.97|429.33|432.97|429.33|432.77|429.13|0
1646271390000|2022-03-03 01:36:30|433.07|429.43|433.07|429.43|433.07|429.43|433.07|429.43|0
1646271400000|2022-03-03 01:36:40|432.87|429.23|433.07|429.43|433.07|429.43|432.87|429.23|0
1646271410000|2022-03-03 01:36:50|432.97|429.33|432.77|429.13|432.97|429.33|432.77|429.13|0
1646271420000|2022-03-03 01:37:00|432.67|429.03|432.58|428.94|433.06|429.42|432.58|428.94|0
1646271430000|2022-03-03 01:37:10|432.67|429.03|433.66|430.02|433.66|430.02|432.47|428.83|0
1646271440000|2022-03-03 01:37:20|432.87|429.23|432.87|429.23|433.06|429.42|432.87|429.23|0
1646271450000|2022-03-03 01:37:30|432.77|429.13|432.87|429.23|432.97|429.33|432.77|429.13|0
1646271460000|2022-03-03 01:37:40|432.67|429.03|432.28|428.64|432.67|429.03|432.28|428.64|0
1646271470000|2022-03-03 01:37:50|432.38|428.74|432.28|428.64|432.38|428.74|432.28|428.64|0
1646271480000|2022-03-03 01:38:00|431.88|428.24|431.98|428.34|431.98|428.34|431.88|428.24|0
1646271490000|2022-03-03 01:38:10|432.08|428.44|433.46|429.82|433.46|429.82|432.08|428.44|0
1646271500000|2022-03-03 01:38:20|433.66|430.02|433.76|430.12|433.76|430.12|433.66|430.02|0
1646271510000|2022-03-03 01:38:30|434.05|430.41|434.45|430.81|434.45|430.81|434.05|430.41|0
1646271520000|2022-03-03 01:38:40|434.64|431|434.45|430.81|434.64|431|434.45|430.81|0
1646271540000|2022-03-03 01:39:00|434.35|430.71|435.44|431.8|435.44|431.8|434.25|430.61|0
1646271560000|2022-03-03 01:39:20|435.83|432.19|435.04|431.4|436.03|432.39|435.04|431.4|0
1646271570000|2022-03-03 01:39:30|435.44|431.8|435.04|431.4|435.44|431.8|435.04|431.4|0
1646271580000|2022-03-03 01:39:40|435.44|431.8|435.24|431.6|435.54|431.9|435.24|431.6|0
1646271590000|2022-03-03 01:39:50|435.63|431.99|436.03|432.39|436.03|432.39|435.63|431.99|0
1646271600000|2022-03-03 01:40:00|436.13|432.49|435.93|432.29|436.13|432.49|435.93|432.29|0
1646271610000|2022-03-03 01:40:10|435.83|432.19|435.74|432.1|435.83|432.19|435.63|431.99|0
1646271620000|2022-03-03 01:40:20|435.83|432.19|435.63|431.99|435.83|432.19|435.63|431.99|0
1646271630000|2022-03-03 01:40:30|435.34|431.7|435.34|431.7|435.34|431.7|435.34|431.7|0
1646271640000|2022-03-03 01:40:40|435.14|431.5|435.04|431.4|435.14|431.5|435.04|431.4|0
1646271650000|2022-03-03 01:40:50|434.94|431.3|435.34|431.7|435.34|431.7|434.94|431.3|0
1646271660000|2022-03-03 01:41:00|435.24|431.6|435.04|431.4|435.24|431.6|435.04|431.4|0
1646271670000|2022-03-03 01:41:10|435.24|431.6|435.54|431.9|435.54|431.9|435.24|431.6|0
1646271680000|2022-03-03 01:41:20|435.63|431.99|435.54|431.9|435.63|431.99|435.54|431.9|0
1646271690000|2022-03-03 01:41:30|435.34|431.7|435.43|431.79|435.43|431.79|435.34|431.7|0
1646271700000|2022-03-03 01:41:40|435.34|431.7|435.74|432.1|435.74|432.1|435.34|431.7|0
1646271710000|2022-03-03 01:41:50|435.54|431.9|435.54|431.9|435.63|431.99|435.54|431.9|0
1646271720000|2022-03-03 01:42:00|435.43|431.79|435.43|431.79|435.43|431.79|435.43|431.79|0
1646271730000|2022-03-03 01:42:10|435.34|431.7|435.34|431.7|435.43|431.79|435.34|431.7|0
1646271740000|2022-03-03 01:42:20|435.43|431.79|435.34|431.7|435.43|431.79|435.24|431.6|0
1646271750000|2022-03-03 01:42:30|435.43|431.79|435.43|431.79|435.43|431.79|435.24|431.6|0
1646271760000|2022-03-03 01:42:40|435.34|431.7|434.94|431.3|435.34|431.7|434.84|431.2|0
1646271770000|2022-03-03 01:42:50|434.84|431.2|434.64|431|435.04|431.4|434.64|431|0
1646271780000|2022-03-03 01:43:00|434.75|431.11|434.35|430.71|434.75|431.11|434.35|430.71|0
1646271790000|2022-03-03 01:43:10|434.25|430.61|434.45|430.81|434.45|430.81|434.25|430.61|0
1646271800000|2022-03-03 01:43:20|434.55|430.91|434.55|430.91|434.55|430.91|434.45|430.81|0
1646271810000|2022-03-03 01:43:30|434.44|430.8|434.55|430.91|434.55|430.91|434.44|430.8|0
1646271820000|2022-03-03 01:43:40|434.64|431|434.55|430.91|434.64|431|434.55|430.91|0
1646271830000|2022-03-03 01:43:50|434.44|430.8|434.25|430.61|434.44|430.8|434.25|430.61|0
1646271840000|2022-03-03 01:44:00|434.55|430.91|434.64|431|434.64|431|434.55|430.91|0
1646271850000|2022-03-03 01:44:10|434.35|430.71|434.25|430.61|434.35|430.71|434.25|430.61|0
1646271870000|2022-03-03 01:44:30|434.05|430.41|434.05|430.41|434.05|430.41|434.05|430.41|0
1646271880000|2022-03-03 01:44:40|434.44|430.8|434.25|430.61|434.44|430.8|434.25|430.61|0
1646271900000|2022-03-03 01:45:00|434.44|430.8|434.35|430.71|434.64|431|434.35|430.71|0
1646271910000|2022-03-03 01:45:10|434.25|430.61|434.44|430.8|434.44|430.8|434.15|430.51|0
1646271920000|2022-03-03 01:45:20|434.35|430.71|434.55|430.91|434.55|430.91|434.35|430.71|0
1646271930000|2022-03-03 01:45:30|434.64|431|434.44|430.8|434.64|431|434.35|430.71|0
1646271940000|2022-03-03 01:45:40|434.35|430.71|434.44|430.8|434.44|430.8|434.35|430.71|0
1646271950000|2022-03-03 01:45:50|434.35|430.71|434.15|430.51|434.35|430.71|434.15|430.51|0
1646271960000|2022-03-03 01:46:00|434.25|430.61|434.05|430.41|434.25|430.61|434.05|430.41|0
1646271970000|2022-03-03 01:46:10|433.85|430.21|433.85|430.21|433.85|430.21|433.85|430.21|0
1646271980000|2022-03-03 01:46:20|433.65|430.01|433.85|430.21|433.85|430.21|433.65|430.01|0
1646271990000|2022-03-03 01:46:30|433.95|430.31|434.05|430.41|434.05|430.41|433.95|430.31|0
1646272000000|2022-03-03 01:46:40|434.25|430.61|434.05|430.41|434.25|430.61|434.05|430.41|0
1646272010000|2022-03-03 01:46:50|433.85|430.21|433.85|430.21|434.05|430.41|433.85|430.21|0
1646272020000|2022-03-03 01:47:00|433.95|430.31|432.86|429.22|433.95|430.31|432.86|429.22|0
1646272030000|2022-03-03 01:47:10|432.97|429.33|433.26|429.62|433.26|429.62|432.97|429.33|0
1646272040000|2022-03-03 01:47:20|433.06|429.42|433.06|429.42|433.06|429.42|433.06|429.42|0
1646272050000|2022-03-03 01:47:30|433.26|429.62|433.16|429.52|433.26|429.62|433.16|429.52|0
1646272060000|2022-03-03 01:47:40|433.06|429.42|433.06|429.42|433.06|429.42|433.06|429.42|0
1646272070000|2022-03-03 01:47:50|432.86|429.22|432.97|429.33|432.97|429.33|432.86|429.22|0
1646272080000|2022-03-03 01:48:00|433.06|429.42|433.06|429.42|433.06|429.42|433.06|429.42|0
1646272090000|2022-03-03 01:48:10|433.26|429.62|433.65|430.01|433.65|430.01|433.26|429.62|0
1646272100000|2022-03-03 01:48:20|433.76|430.12|433.76|430.12|433.76|430.12|433.76|430.12|0
1646272110000|2022-03-03 01:48:30|433.85|430.21|434.05|430.41|434.05|430.41|433.85|430.21|0
1646272120000|2022-03-03 01:48:40|433.95|430.31|434.05|430.41|434.05|430.41|433.95|430.31|0
1646272130000|2022-03-03 01:48:50|433.95|430.31|433.85|430.21|433.95|430.31|433.85|430.21|0
1646272140000|2022-03-03 01:49:00|434.05|430.41|434.15|430.51|434.44|430.8|434.05|430.41|0
1646272150000|2022-03-03 01:49:10|434.05|430.41|433.65|430.01|434.05|430.41|433.65|430.01|0
1646272160000|2022-03-03 01:49:20|433.85|430.21|433.65|430.01|433.85|430.21|433.65|430.01|0
1646272170000|2022-03-03 01:49:30|433.95|430.31|434.05|430.41|434.05|430.41|433.95|430.31|0
1646272180000|2022-03-03 01:49:40|434.44|430.8|434.24|430.6|434.44|430.8|434.24|430.6|0
1646272190000|2022-03-03 01:49:50|434.55|430.91|434.35|430.71|434.55|430.91|434.35|430.71|0
1646272200000|2022-03-03 01:50:00|434.05|430.41|434.05|430.41|434.05|430.41|434.05|430.41|0
1646272210000|2022-03-03 01:50:10|434.24|430.6|434.44|430.8|434.44|430.8|434.24|430.6|0
1646272220000|2022-03-03 01:50:20|434.24|430.6|434.24|430.6|434.35|430.71|434.24|430.6|0
1646272230000|2022-03-03 01:50:30|434.05|430.41|434.05|430.41|434.05|430.41|434.05|430.41|0
1646272240000|2022-03-03 01:50:40|433.85|430.21|434.35|430.71|434.35|430.71|433.85|430.21|0
1646272250000|2022-03-03 01:50:50|434.64|431|434.84|431.2|434.94|431.3|434.64|431|0
1646272260000|2022-03-03 01:51:00|435.04|431.4|435.43|431.79|435.63|431.99|435.04|431.4|0
1646272270000|2022-03-03 01:51:10|435.34|431.7|436.02|432.38|436.02|432.38|435.34|431.7|0
1646272280000|2022-03-03 01:51:20|435.63|431.99|435.73|432.09|435.83|432.19|435.63|431.99|0
1646272290000|2022-03-03 01:51:30|435.63|431.99|435.63|431.99|435.63|431.99|435.63|431.99|0
1646272300000|2022-03-03 01:51:40|436.62|432.98|436.22|432.58|436.62|432.98|436.02|432.38|0
1646272310000|2022-03-03 01:51:50|436.13|432.49|436.52|432.88|436.52|432.88|436.02|432.38|0
1646272320000|2022-03-03 01:52:00|436.62|432.98|436.52|432.88|436.62|432.98|436.33|432.69|0
1646272330000|2022-03-03 01:52:10|436.42|432.78|436.62|432.98|436.62|432.98|436.42|432.78|0
1646272340000|2022-03-03 01:52:20|436.52|432.88|436.62|432.98|436.72|433.08|436.52|432.88|0
1646272350000|2022-03-03 01:52:30|436.42|432.78|436.42|432.78|436.42|432.78|436.42|432.78|0
1646272360000|2022-03-03 01:52:40|436.62|432.98|436.42|432.78|436.62|432.98|436.42|432.78|0
1646272370000|2022-03-03 01:52:50|436.22|432.58|435.83|432.19|436.22|432.58|435.83|432.19|0
1646272380000|2022-03-03 01:53:00|436.02|432.38|435.83|432.19|436.02|432.38|435.83|432.19|0
1646272390000|2022-03-03 01:53:10|435.73|432.09|435.63|431.99|435.83|432.19|435.63|431.99|0
1646272400000|2022-03-03 01:53:20|435.73|432.09|436.02|432.38|436.02|432.38|435.73|432.09|0
1646272410000|2022-03-03 01:53:30|436.13|432.49|436.32|432.68|436.32|432.68|436.13|432.49|0
1646272420000|2022-03-03 01:53:40|436.52|432.88|436.13|432.49|436.52|432.88|436.13|432.49|0
1646272430000|2022-03-03 01:53:50|436.22|432.58|436.22|432.58|436.22|432.58|436.02|432.38|0
1646272440000|2022-03-03 01:54:00|436.42|432.78|436.32|432.68|436.62|432.98|436.32|432.68|0
1646272450000|2022-03-03 01:54:10|436.42|432.78|436.22|432.58|436.42|432.78|436.22|432.58|0
1646272460000|2022-03-03 01:54:20|436.32|432.68|436.42|432.78|436.42|432.78|436.22|432.58|0
1646272470000|2022-03-03 01:54:30|436.62|432.98|436.72|433.08|436.82|433.18|436.62|432.98|0
1646272480000|2022-03-03 01:54:40|436.82|433.18|436.62|432.98|436.82|433.18|436.62|432.98|0
1646272500000|2022-03-03 01:55:00|436.52|432.88|436.62|432.98|436.62|432.98|436.42|432.78|0
1646272510000|2022-03-03 01:55:10|436.32|432.68|436.42|432.78|436.42|432.78|436.22|432.58|0
1646272520000|2022-03-03 01:55:20|436.32|432.68|436.22|432.58|436.32|432.68|436.13|432.49|0
1646272530000|2022-03-03 01:55:30|436.13|432.49|436.22|432.58|436.22|432.58|436.02|432.38|0
1646272540000|2022-03-03 01:55:40|436.32|432.68|436.32|432.68|436.32|432.68|436.32|432.68|0
1646272550000|2022-03-03 01:55:50|436.42|432.78|436.72|433.08|436.72|433.08|436.42|432.78|0
1646272560000|2022-03-03 01:56:00|436.62|432.98|436.42|432.78|436.62|432.98|436.42|432.78|0
1646272570000|2022-03-03 01:56:10|436.62|432.98|436.62|432.98|436.62|432.98|436.42|432.78|0
1646272580000|2022-03-03 01:56:20|436.81|433.17|436.81|433.17|436.81|433.17|436.81|433.17|0
1646272590000|2022-03-03 01:56:30|436.42|432.78|436.52|432.88|436.52|432.88|436.42|432.78|0
1646272600000|2022-03-03 01:56:40|436.22|432.58|436.42|432.78|436.42|432.78|436.22|432.58|0
1646272610000|2022-03-03 01:56:50|436.32|432.68|436.42|432.78|436.42|432.78|436.32|432.68|0
1646272620000|2022-03-03 01:57:00|436.32|432.68|436.62|432.98|436.62|432.98|436.32|432.68|0
1646272630000|2022-03-03 01:57:10|436.72|433.08|436.52|432.88|436.72|433.08|436.42|432.78|0
1646272640000|2022-03-03 01:57:20|436.62|432.98|436.62|432.98|436.81|433.17|436.62|432.98|0
1646272650000|2022-03-03 01:57:30|436.72|433.08|436.81|433.17|436.81|433.17|436.72|433.08|0
1646272660000|2022-03-03 01:57:40|436.62|432.98|436.62|432.98|436.62|432.98|436.62|432.98|0
1646272670000|2022-03-03 01:57:50|436.42|432.78|436.42|432.78|436.42|432.78|436.42|432.78|0
1646272680000|2022-03-03 01:58:00|436.62|432.98|436.62|432.98|436.62|432.98|436.62|432.98|0
1646272690000|2022-03-03 01:58:10|436.42|432.78|436.42|432.78|436.42|432.78|436.42|432.78|0
1646272700000|2022-03-03 01:58:20|436.22|432.58|436.32|432.68|436.32|432.68|436.22|432.58|0
1646272710000|2022-03-03 01:58:30|436.42|432.78|436.32|432.68|436.42|432.78|436.32|432.68|0
1646272720000|2022-03-03 01:58:40|436.22|432.58|436.22|432.58|436.22|432.58|436.22|432.58|0
1646272730000|2022-03-03 01:58:50|436.42|432.78|436.62|432.98|436.62|432.98|436.42|432.78|0
1646272740000|2022-03-03 01:59:00|436.42|432.78|436.42|432.78|436.42|432.78|436.42|432.78|0
1646272750000|2022-03-03 01:59:10|436.32|432.68|436.42|432.78|436.42|432.78|436.32|432.68|0
1646272760000|2022-03-03 01:59:20|436.52|432.88|436.52|432.88|436.52|432.88|436.52|432.88|0
1646272770000|2022-03-03 01:59:30|436.62|432.98|436.62|432.98|436.62|432.98|436.62|432.98|0
1646272780000|2022-03-03 01:59:40|436.52|432.88|436.52|432.88|436.52|432.88|436.52|432.88|0
1646272790000|2022-03-03 01:59:50|436.62|432.98|436.81|433.17|436.81|433.17|436.62|432.98|0
1646272800000|2022-03-03 02:00:00|436.62|432.98|436.81|433.17|436.81|433.17|436.62|432.98|0
1646272810000|2022-03-03 02:00:10|436.62|432.98|436.72|433.08|436.81|433.17|436.62|432.98|0
1646272820000|2022-03-03 02:00:20|436.81|433.17|436.81|433.17|436.81|433.17|436.81|433.17|0
1646272830000|2022-03-03 02:00:30|436.72|433.08|436.72|433.08|436.81|433.17|436.61|432.97|0
1646272840000|2022-03-03 02:00:40|436.61|432.97|436.42|432.78|436.61|432.97|436.22|432.58|0
1646272850000|2022-03-03 02:00:50|436.52|432.88|436.32|432.68|436.52|432.88|436.32|432.68|0
1646272860000|2022-03-03 02:01:00|436.22|432.58|436.61|432.97|436.61|432.97|436.22|432.58|0
1646272870000|2022-03-03 02:01:10|436.52|432.88|436.22|432.58|436.61|432.97|436.22|432.58|0
1646272880000|2022-03-03 02:01:20|435.82|432.18|435.82|432.18|435.82|432.18|435.82|432.18|0
1646272890000|2022-03-03 02:01:30|436.02|432.38|436.12|432.48|436.12|432.48|436.02|432.38|0
1646272900000|2022-03-03 02:01:40|436.22|432.58|435.62|431.98|436.22|432.58|435.62|431.98|0
1646272910000|2022-03-03 02:01:50|435.82|432.18|435.62|431.98|435.82|432.18|435.62|431.98|0
1646272920000|2022-03-03 02:02:00|435.82|432.18|435.82|432.18|435.82|432.18|435.82|432.18|0
1646272930000|2022-03-03 02:02:10|435.62|431.98|435.43|431.79|435.62|431.98|435.43|431.79|0
1646272940000|2022-03-03 02:02:20|435.62|431.98|435.62|431.98|435.82|432.18|435.62|431.98|0
1646272950000|2022-03-03 02:02:30|435.53|431.89|435.23|431.59|435.53|431.89|435.23|431.59|0
1646272960000|2022-03-03 02:02:40|435.13|431.49|435.23|431.59|435.23|431.59|435.13|431.49|0
1646272970000|2022-03-03 02:02:50|435.53|431.89|435.23|431.59|435.53|431.89|435.23|431.59|0
1646272980000|2022-03-03 02:03:00|435.53|431.89|435.82|432.18|435.82|432.18|435.53|431.89|0
1646272990000|2022-03-03 02:03:10|435.73|432.09|435.62|431.98|435.73|432.09|435.62|431.98|0
1646273000000|2022-03-03 02:03:20|435.82|432.18|435.62|431.98|435.82|432.18|435.62|431.98|0
1646273010000|2022-03-03 02:03:30|435.82|432.18|435.62|431.98|435.82|432.18|435.62|431.98|0
1646273040000|2022-03-03 02:04:00|435.82|432.18|436.02|432.38|436.02|432.38|435.82|432.18|0
1646273050000|2022-03-03 02:04:10|435.82|432.18|435.73|432.09|435.82|432.18|435.73|432.09|0
1646273060000|2022-03-03 02:04:20|435.82|432.18|435.62|431.98|435.82|432.18|435.62|431.98|0
1646273070000|2022-03-03 02:04:30|435.82|432.18|436.42|432.78|436.42|432.78|435.82|432.18|0
1646273080000|2022-03-03 02:04:40|436.32|432.68|436.22|432.58|436.32|432.68|436.22|432.58|0
1646273090000|2022-03-03 02:04:50|436.61|432.97|436.61|432.97|436.61|432.97|436.61|432.97|0
1646273100000|2022-03-03 02:05:00|436.81|433.17|436.61|432.97|436.81|433.17|436.61|432.97|0
1646273110000|2022-03-03 02:05:10|436.42|432.78|436.12|432.48|436.42|432.78|436.12|432.48|0
1646273120000|2022-03-03 02:05:20|435.92|432.28|435.82|432.18|436.02|432.38|435.82|432.18|0
1646273130000|2022-03-03 02:05:30|435.92|432.28|435.53|431.89|435.92|432.28|435.53|431.89|0
1646273140000|2022-03-03 02:05:40|435.62|431.98|435.62|431.98|435.73|432.09|435.62|431.98|0
1646273150000|2022-03-03 02:05:50|435.82|432.18|435.92|432.28|436.02|432.38|435.82|432.18|0
1646273160000|2022-03-03 02:06:00|436.02|432.38|435.82|432.18|436.02|432.38|435.82|432.18|0
1646273170000|2022-03-03 02:06:10|435.62|431.98|435.82|432.18|435.82|432.18|435.62|431.98|0
1646273180000|2022-03-03 02:06:20|435.62|431.98|435.62|431.98|435.62|431.98|435.62|431.98|0
1646273190000|2022-03-03 02:06:30|435.73|432.09|435.73|432.09|436.02|432.38|435.73|432.09|0
1646273200000|2022-03-03 02:06:40|435.62|431.98|435.82|432.18|435.82|432.18|435.62|431.98|0
1646273210000|2022-03-03 02:06:50|435.92|432.28|435.82|432.18|435.92|432.28|435.82|432.18|0
1646273220000|2022-03-03 02:07:00|436.02|432.38|436.22|432.58|436.22|432.58|436.02|432.38|0
1646273230000|2022-03-03 02:07:10|436.02|432.38|436.12|432.48|436.22|432.58|436.02|432.38|0
1646273240000|2022-03-03 02:07:20|436.02|432.38|436.12|432.48|436.12|432.48|436.02|432.38|0
1646273250000|2022-03-03 02:07:30|436.02|432.38|436.12|432.48|436.22|432.58|436.02|432.38|0
1646273260000|2022-03-03 02:07:40|436.02|432.38|436.12|432.48|436.22|432.58|436.02|432.38|0
1646273270000|2022-03-03 02:07:50|436.02|432.38|436.22|432.58|436.22|432.58|436.02|432.38|0
1646273280000|2022-03-03 02:08:00|436.02|432.38|436.22|432.58|436.22|432.58|436.02|432.38|0
1646273290000|2022-03-03 02:08:10|436.02|432.38|436.02|432.38|436.12|432.48|436.02|432.38|0
1646273300000|2022-03-03 02:08:20|436.22|432.58|436.22|432.58|436.22|432.58|436.22|432.58|0
1646273310000|2022-03-03 02:08:30|436.41|432.77|436.32|432.68|436.41|432.77|436.32|432.68|0
1646273320000|2022-03-03 02:08:40|436.22|432.58|436.32|432.68|436.41|432.77|436.22|432.58|0
1646273330000|2022-03-03 02:08:50|436.22|432.58|436.22|432.58|436.22|432.58|436.22|432.58|0
1646273340000|2022-03-03 02:09:00|436.12|432.48|436.02|432.38|436.22|432.58|436.02|432.38|0
1646273350000|2022-03-03 02:09:10|436.22|432.58|436.41|432.77|436.41|432.77|436.22|432.58|0
1646273370000|2022-03-03 02:09:30|436.22|432.58|436.22|432.58|436.22|432.58|436.22|432.58|0
1646273380000|2022-03-03 02:09:40|436.12|432.48|435.62|431.98|436.12|432.48|435.62|431.98|0
1646273390000|2022-03-03 02:09:50|436.02|432.38|435.92|432.28|436.02|432.38|435.92|432.28|0
1646273400000|2022-03-03 02:10:00|436.02|432.38|436.02|432.38|436.02|432.38|435.82|432.18|0
1646273420000|2022-03-03 02:10:20|435.92|432.28|436.21|432.57|436.21|432.57|435.92|432.28|0
1646273430000|2022-03-03 02:10:30|436.41|432.77|436.32|432.68|436.41|432.77|436.32|432.68|0
1646273440000|2022-03-03 02:10:40|436.12|432.48|436.12|432.48|436.12|432.48|436.02|432.38|0
1646273450000|2022-03-03 02:10:50|436.02|432.38|435.92|432.28|436.02|432.38|435.92|432.28|0
1646273460000|2022-03-03 02:11:00|435.82|432.18|436.02|432.38|436.02|432.38|435.82|432.18|0
1646273470000|2022-03-03 02:11:10|435.82|432.18|435.82|432.18|435.82|432.18|435.82|432.18|0
1646273480000|2022-03-03 02:11:20|436.02|432.38|435.82|432.18|436.02|432.38|435.82|432.18|0
1646273490000|2022-03-03 02:11:30|435.72|432.08|435.72|432.08|435.72|432.08|435.72|432.08|0
1646273500000|2022-03-03 02:11:40|435.82|432.18|435.62|431.98|435.82|432.18|435.62|431.98|0
1646273520000|2022-03-03 02:12:00|435.92|432.28|435.82|432.18|436.02|432.38|435.82|432.18|0
1646273530000|2022-03-03 02:12:10|435.72|432.08|435.62|431.98|435.82|432.18|435.62|431.98|0
1646273540000|2022-03-03 02:12:20|435.53|431.89|435.62|431.98|435.62|431.98|435.53|431.89|0
1646273550000|2022-03-03 02:12:30|435.42|431.78|435.42|431.78|435.42|431.78|435.42|431.78|0
1646273560000|2022-03-03 02:12:40|435.13|431.49|434.83|431.19|435.13|431.49|434.83|431.19|0
1646273570000|2022-03-03 02:12:50|434.93|431.29|435.03|431.39|435.03|431.39|434.83|431.19|0
1646273580000|2022-03-03 02:13:00|435.22|431.58|435.03|431.39|435.22|431.58|435.03|431.39|0
1646273590000|2022-03-03 02:13:10|434.83|431.19|434.83|431.19|434.83|431.19|434.63|430.99|0
1646273600000|2022-03-03 02:13:20|434.73|431.09|434.73|431.09|434.73|431.09|434.73|431.09|0
1646273610000|2022-03-03 02:13:30|434.83|431.19|434.43|430.79|434.83|431.19|434.43|430.79|0
1646273620000|2022-03-03 02:13:40|434.54|430.9|434.83|431.19|434.93|431.29|434.54|430.9|0
1646273640000|2022-03-03 02:14:00|434.73|431.09|434.93|431.29|434.93|431.29|434.73|431.09|0
1646273650000|2022-03-03 02:14:10|435.03|431.39|434.83|431.19|435.03|431.39|434.83|431.19|0
1646273660000|2022-03-03 02:14:20|434.63|430.99|434.63|430.99|434.63|430.99|434.63|430.99|0
1646273670000|2022-03-03 02:14:30|434.83|431.19|434.63|430.99|434.93|431.29|434.63|430.99|0
1646273680000|2022-03-03 02:14:40|434.73|431.09|434.63|430.99|434.73|431.09|434.54|430.9|0
1646273690000|2022-03-03 02:14:50|434.83|431.19|434.83|431.19|434.83|431.19|434.63|430.99|0
1646273700000|2022-03-03 02:15:00|435.03|431.39|434.73|431.09|435.03|431.39|434.73|431.09|0
1646273710000|2022-03-03 02:15:10|434.63|430.99|434.63|430.99|434.73|431.09|434.63|430.99|0
1646273730000|2022-03-03 02:15:30|434.73|431.09|434.73|431.09|434.73|431.09|434.73|431.09|0
1646273740000|2022-03-03 02:15:40|434.83|431.19|435.03|431.39|435.03|431.39|434.83|431.19|0
1646273750000|2022-03-03 02:15:50|435.22|431.58|435.03|431.39|435.22|431.58|435.03|431.39|0
1646273760000|2022-03-03 02:16:00|434.93|431.29|435.03|431.39|435.03|431.39|434.93|431.29|0
1646273770000|2022-03-03 02:16:10|434.93|431.29|434.83|431.19|434.93|431.29|434.83|431.19|0
1646273780000|2022-03-03 02:16:20|434.63|430.99|434.43|430.79|434.63|430.99|434.43|430.79|0
1646273790000|2022-03-03 02:16:30|434.63|430.99|434.73|431.09|434.73|431.09|434.53|430.89|0
1646273800000|2022-03-03 02:16:40|434.63|430.99|434.43|430.79|434.63|430.99|434.43|430.79|0
1646273810000|2022-03-03 02:16:50|434.63|430.99|434.63|430.99|434.63|430.99|434.63|430.99|0
1646273820000|2022-03-03 02:17:00|434.83|431.19|434.83|431.19|434.83|431.19|434.83|431.19|0
1646273830000|2022-03-03 02:17:10|434.73|431.09|434.83|431.19|434.83|431.19|434.73|431.09|0
1646273840000|2022-03-03 02:17:20|434.63|430.99|434.63|430.99|434.63|430.99|434.63|430.99|0
1646273850000|2022-03-03 02:17:30|434.43|430.79|434.43|430.79|434.43|430.79|434.43|430.79|0
1646273870000|2022-03-03 02:17:50|434.23|430.59|434.43|430.79|434.43|430.79|434.23|430.59|0
1646273880000|2022-03-03 02:18:00|434.34|430.7|434.23|430.59|434.34|430.7|434.23|430.59|0
1646273890000|2022-03-03 02:18:10|434.43|430.79|434.43|430.79|434.43|430.79|434.43|430.79|0
1646273910000|2022-03-03 02:18:30|434.23|430.59|434.43|430.79|434.43|430.79|434.23|430.59|0
1646273920000|2022-03-03 02:18:40|434.63|430.99|434.63|430.99|434.63|430.99|434.63|430.99|0
1646273930000|2022-03-03 02:18:50|434.43|430.79|434.23|430.59|434.43|430.79|434.23|430.59|0
1646273940000|2022-03-03 02:19:00|434.04|430.4|434.04|430.4|434.04|430.4|434.04|430.4|0
1646273950000|2022-03-03 02:19:10|434.14|430.5|433.64|430|434.14|430.5|433.64|430|0
1646273960000|2022-03-03 02:19:20|433.55|429.91|433.55|429.91|433.55|429.91|433.55|429.91|0
1646273970000|2022-03-03 02:19:30|433.64|430|433.84|430.2|433.84|430.2|433.64|430|0
1646273980000|2022-03-03 02:19:40|433.64|430|433.84|430.2|433.84|430.2|433.64|430|0
1646273990000|2022-03-03 02:19:50|434.04|430.4|434.04|430.4|434.04|430.4|434.04|430.4|0
1646274000000|2022-03-03 02:20:00|433.94|430.3|433.44|429.8|434.04|430.4|433.44|429.8|0
1646274010000|2022-03-03 02:20:10|433.35|429.71|433.44|429.8|433.44|429.8|433.35|429.71|0
1646274030000|2022-03-03 02:20:30|433.24|429.6|431.77|428.13|433.24|429.6|431.67|428.03|0
1646274040000|2022-03-03 02:20:40|432.06|428.42|432.76|429.12|433.05|429.41|432.06|428.42|0
1646274050000|2022-03-03 02:20:50|432.85|429.21|432.46|428.82|433.05|429.41|432.46|428.82|0
1646274060000|2022-03-03 02:21:00|432.26|428.62|432.65|429.01|432.65|429.01|432.26|428.62|0
1646274070000|2022-03-03 02:21:10|432.85|429.21|432.85|429.21|432.85|429.21|432.65|429.01|0
1646274080000|2022-03-03 02:21:20|432.95|429.31|432.85|429.21|433.05|429.41|432.85|429.21|0
1646274090000|2022-03-03 02:21:30|432.75|429.11|432.75|429.11|432.75|429.11|432.75|429.11|0
1646274100000|2022-03-03 02:21:40|432.46|428.82|432.65|429.01|432.65|429.01|432.46|428.82|0
1646274120000|2022-03-03 02:22:00|432.75|429.11|432.65|429.01|432.75|429.11|432.56|428.92|0
1646274130000|2022-03-03 02:22:10|432.85|429.21|432.85|429.21|433.05|429.41|432.85|429.21|0
1646274140000|2022-03-03 02:22:20|433.05|429.41|433.24|429.6|433.24|429.6|433.05|429.41|0
1646274150000|2022-03-03 02:22:30|433.05|429.41|433.05|429.41|433.05|429.41|433.05|429.41|0
1646274170000|2022-03-03 02:22:50|433.15|429.51|433.24|429.6|433.24|429.6|433.15|429.51|0
1646274180000|2022-03-03 02:23:00|433.05|429.41|433.24|429.6|433.24|429.6|433.05|429.41|0
1646274190000|2022-03-03 02:23:10|433.05|429.41|432.95|429.31|433.05|429.41|432.95|429.31|0
1646274200000|2022-03-03 02:23:20|433.05|429.41|433.24|429.6|433.24|429.6|433.05|429.41|0
1646274210000|2022-03-03 02:23:30|433.05|429.41|433.15|429.51|433.24|429.6|433.05|429.41|0
1646274220000|2022-03-03 02:23:40|433.24|429.6|433.05|429.41|433.24|429.6|433.05|429.41|0
1646274230000|2022-03-03 02:23:50|432.85|429.21|432.95|429.31|432.95|429.31|432.85|429.21|0
1646274240000|2022-03-03 02:24:00|432.85|429.21|432.85|429.21|432.95|429.31|432.85|429.21|0
1646274250000|2022-03-03 02:24:10|432.65|429.01|432.56|428.92|432.65|429.01|432.45|428.81|0
1646274260000|2022-03-03 02:24:20|432.45|428.81|432.45|428.81|432.56|428.92|432.45|428.81|0
1646274270000|2022-03-03 02:24:30|432.36|428.72|432.36|428.72|432.45|428.81|432.36|428.72|0
1646274280000|2022-03-03 02:24:40|432.56|428.92|432.56|428.92|432.56|428.92|432.45|428.81|0
1646274290000|2022-03-03 02:24:50|432.65|429.01|432.75|429.11|432.75|429.11|432.65|429.01|0
1646274300000|2022-03-03 02:25:00|432.65|429.01|432.85|429.21|432.85|429.21|432.65|429.01|0
1646274310000|2022-03-03 02:25:10|432.45|428.81|432.45|428.81|432.45|428.81|432.45|428.81|0
1646274350000|2022-03-03 02:25:50|432.85|429.21|432.65|429.01|432.85|429.21|432.65|429.01|0
1646274360000|2022-03-03 02:26:00|432.56|428.92|432.45|428.81|432.56|428.92|432.45|428.81|0
1646274370000|2022-03-03 02:26:10|432.65|429.01|432.65|429.01|432.75|429.11|432.65|429.01|0
1646274380000|2022-03-03 02:26:20|432.56|428.92|432.65|429.01|432.65|429.01|432.45|428.81|0
1646274400000|2022-03-03 02:26:40|432.45|428.81|432.16|428.52|432.45|428.81|432.16|428.52|0
1646274410000|2022-03-03 02:26:50|432.26|428.62|432.16|428.52|432.26|428.62|432.16|428.52|0
1646274420000|2022-03-03 02:27:00|432.06|428.42|432.06|428.42|432.06|428.42|431.96|428.32|0
1646274430000|2022-03-03 02:27:10|431.86|428.22|431.86|428.22|432.06|428.42|431.86|428.22|0
1646274440000|2022-03-03 02:27:20|432.26|428.62|432.16|428.52|432.26|428.62|432.16|428.52|0
1646274450000|2022-03-03 02:27:30|432.26|428.62|432.26|428.62|432.26|428.62|432.16|428.52|0
1646274460000|2022-03-03 02:27:40|432.36|428.72|432.26|428.62|432.36|428.72|432.26|428.62|0
1646274470000|2022-03-03 02:27:50|432.36|428.72|432.06|428.42|432.36|428.72|432.06|428.42|0
1646274480000|2022-03-03 02:28:00|432.26|428.62|432.06|428.42|432.26|428.62|431.96|428.32|0
1646274490000|2022-03-03 02:28:10|431.66|428.02|431.66|428.02|431.66|428.02|431.66|428.02|0
1646274500000|2022-03-03 02:28:20|431.77|428.13|431.77|428.13|431.86|428.22|431.66|428.02|0
1646274510000|2022-03-03 02:28:30|431.86|428.22|431.86|428.22|432.16|428.52|431.86|428.22|0
1646274520000|2022-03-03 02:28:40|432.06|428.42|432.16|428.52|432.16|428.52|432.06|428.42|0
1646274530000|2022-03-03 02:28:50|432.25|428.61|432.25|428.61|432.25|428.61|432.25|428.61|0
1646274540000|2022-03-03 02:29:00|432.06|428.42|431.66|428.02|432.06|428.42|431.66|428.02|0
1646274560000|2022-03-03 02:29:20|431.57|427.93|431.47|427.83|431.57|427.93|431.47|427.83|0
1646274580000|2022-03-03 02:29:40|431.37|427.73|431.37|427.73|431.37|427.73|431.27|427.63|0
1646274590000|2022-03-03 02:29:50|431.27|427.63|431.17|427.53|431.27|427.63|431.17|427.53|0
1646274600000|2022-03-03 02:30:00|431.27|427.63|431.66|428.02|431.77|428.13|431.27|427.63|0
1646274610000|2022-03-03 02:30:10|431.86|428.22|431.66|428.02|431.86|428.22|431.66|428.02|0
1646274620000|2022-03-03 02:30:20|431.57|427.93|431.47|427.83|431.66|428.02|431.47|427.83|0
1646274630000|2022-03-03 02:30:30|431.37|427.73|431.47|427.83|431.47|427.83|431.27|427.63|0
1646274640000|2022-03-03 02:30:40|431.66|428.02|431.57|427.93|431.66|428.02|431.47|427.83|0
1646274650000|2022-03-03 02:30:50|431.77|428.13|431.77|428.13|431.77|428.13|431.66|428.02|0
1646274660000|2022-03-03 02:31:00|431.86|428.22|431.86|428.22|431.86|428.22|431.86|428.22|0
1646274670000|2022-03-03 02:31:10|432.06|428.42|432.06|428.42|432.06|428.42|432.06|428.42|0
1646274680000|2022-03-03 02:31:20|431.96|428.32|431.86|428.22|432.06|428.42|431.86|428.22|0
1646274690000|2022-03-03 02:31:30|431.96|428.32|431.96|428.32|431.96|428.32|431.86|428.22|0
1646274700000|2022-03-03 02:31:40|432.06|428.42|432.16|428.52|432.25|428.61|432.06|428.42|0
1646274710000|2022-03-03 02:31:50|432.06|428.42|432.16|428.52|432.25|428.61|432.06|428.42|0
1646274720000|2022-03-03 02:32:00|432.06|428.42|432.06|428.42|432.06|428.42|431.86|428.22|0
1646274730000|2022-03-03 02:32:10|432.16|428.52|432.16|428.52|432.16|428.52|432.16|428.52|0
1646274740000|2022-03-03 02:32:20|431.86|428.22|432.06|428.42|432.06|428.42|431.86|428.22|0
1646274750000|2022-03-03 02:32:30|432.16|428.52|432.06|428.42|432.16|428.52|432.06|428.42|0
1646274760000|2022-03-03 02:32:40|432.16|428.52|432.16|428.52|432.16|428.52|432.16|428.52|0
1646274770000|2022-03-03 02:32:50|432.06|428.42|431.96|428.32|432.06|428.42|431.86|428.22|0
1646274780000|2022-03-03 02:33:00|431.86|428.22|431.86|428.22|431.86|428.22|431.86|428.22|0
1646274790000|2022-03-03 02:33:10|432.16|428.52|432.06|428.42|432.25|428.61|432.06|428.42|0
1646274800000|2022-03-03 02:33:20|432.16|428.52|432.25|428.61|432.25|428.61|432.06|428.42|0
1646274810000|2022-03-03 02:33:30|432.06|428.42|431.86|428.22|432.06|428.42|431.76|428.12|0
1646274820000|2022-03-03 02:33:40|432.06|428.42|432.06|428.42|432.06|428.42|432.06|428.42|0
1646274830000|2022-03-03 02:33:50|431.86|428.22|431.76|428.12|431.86|428.22|431.76|428.12|0
1646274840000|2022-03-03 02:34:00|431.86|428.22|431.86|428.22|431.96|428.32|431.86|428.22|0
1646274850000|2022-03-03 02:34:10|431.96|428.32|432.06|428.42|432.06|428.42|431.96|428.32|0
1646274860000|2022-03-03 02:34:20|431.27|427.63|431.07|427.43|431.27|427.63|431.07|427.43|0
1646274870000|2022-03-03 02:34:30|431.17|427.53|431.07|427.43|431.17|427.53|431.07|427.43|0
1646274880000|2022-03-03 02:34:40|430.68|427.04|430.68|427.04|430.68|427.04|430.68|427.04|0
1646274890000|2022-03-03 02:34:50|430.48|426.84|430.48|426.84|430.48|426.84|430.48|426.84|0
1646274900000|2022-03-03 02:35:00|430.28|426.64|430.19|426.55|430.28|426.64|430.09|426.45|0
1646274910000|2022-03-03 02:35:10|430.09|426.45|429.69|426.05|430.09|426.45|429.69|426.05|0
1646274920000|2022-03-03 02:35:20|429.89|426.25|429.69|426.05|429.89|426.25|429.69|426.05|0
1646274930000|2022-03-03 02:35:30|429.79|426.15|430.09|426.45|430.09|426.45|429.79|426.15|0
1646274940000|2022-03-03 02:35:40|430.28|426.64|430.19|426.55|430.28|426.64|430.19|426.55|0
1646274950000|2022-03-03 02:35:50|430.28|426.64|430.09|426.45|430.28|426.64|430.09|426.45|0
1646274960000|2022-03-03 02:36:00|430.28|426.64|430.28|426.64|430.28|426.64|430.19|426.55|0
1646274970000|2022-03-03 02:36:10|430.38|426.74|430.38|426.74|430.38|426.74|430.38|426.74|0
1646274980000|2022-03-03 02:36:20|430.48|426.84|430.48|426.84|430.48|426.84|430.48|426.84|0
1646275000000|2022-03-03 02:36:40|430.68|427.04|430.78|427.14|430.78|427.14|430.68|427.04|0
1646275010000|2022-03-03 02:36:50|430.87|427.23|430.68|427.04|430.87|427.23|430.68|427.04|0
1646275020000|2022-03-03 02:37:00|430.48|426.84|430.48|426.84|430.48|426.84|430.48|426.84|0
1646275030000|2022-03-03 02:37:10|430.68|427.04|430.28|426.64|430.68|427.04|430.28|426.64|0
1646275040000|2022-03-03 02:37:20|430.58|426.94|430.68|427.04|430.68|427.04|430.48|426.84|0
1646275050000|2022-03-03 02:37:30|430.58|426.94|430.58|426.94|430.58|426.94|430.48|426.84|0
1646275060000|2022-03-03 02:37:40|430.67|427.03|430.67|427.03|430.67|427.03|430.67|427.03|0
1646275070000|2022-03-03 02:37:50|430.87|427.23|430.78|427.14|430.87|427.23|430.78|427.14|0
1646275080000|2022-03-03 02:38:00|430.67|427.03|430.19|426.55|430.67|427.03|430.19|426.55|0
1646275090000|2022-03-03 02:38:10|430.08|426.44|430.19|426.55|430.28|426.64|430.08|426.44|0
1646275100000|2022-03-03 02:38:20|430.28|426.64|430.28|426.64|430.28|426.64|430.28|426.64|0
1646275110000|2022-03-03 02:38:30|430.48|426.84|430.28|426.64|430.48|426.84|430.28|426.64|0
1646275120000|2022-03-03 02:38:40|430.08|426.44|430.38|426.74|430.38|426.74|430.08|426.44|0
1646275130000|2022-03-03 02:38:50|430.48|426.84|430.48|426.84|430.67|427.03|430.48|426.84|0
1646275140000|2022-03-03 02:39:00|430.67|427.03|430.67|427.03|430.67|427.03|430.67|427.03|0
1646275150000|2022-03-03 02:39:10|430.48|426.84|430.48|426.84|430.48|426.84|430.48|426.84|0
1646275170000|2022-03-03 02:39:30|430.28|426.64|430.28|426.64|430.48|426.84|430.28|426.64|0
1646275180000|2022-03-03 02:39:40|430.48|426.84|430.48|426.84|430.48|426.84|430.48|426.84|0
1646275190000|2022-03-03 02:39:50|430.38|426.74|430.58|426.94|430.58|426.94|430.38|426.74|0
1646275200000|2022-03-03 02:40:00|430.48|426.84|430.48|426.84|430.48|426.84|430.48|426.84|0
1646275210000|2022-03-03 02:40:10|430.08|426.44|430.08|426.44|430.08|426.44|430.08|426.44|0
1646275220000|2022-03-03 02:40:20|429.89|426.25|430.08|426.44|430.08|426.44|429.89|426.25|0
1646275230000|2022-03-03 02:40:30|430.28|426.64|430.48|426.84|430.48|426.84|430.28|426.64|0
1646275240000|2022-03-03 02:40:40|430.67|427.03|430.87|427.23|430.87|427.23|430.67|427.03|0
1646275250000|2022-03-03 02:40:50|430.78|427.14|430.78|427.14|430.78|427.14|430.78|427.14|0
1646275260000|2022-03-03 02:41:00|430.67|427.03|430.28|426.64|430.67|427.03|430.28|426.64|0
1646275270000|2022-03-03 02:41:10|429.99|426.35|429.79|426.15|430.08|426.44|429.79|426.15|0
1646275280000|2022-03-03 02:41:20|429.69|426.05|429.3|425.66|429.69|426.05|429.3|425.66|0
1646275290000|2022-03-03 02:41:30|429.4|425.76|429.49|425.85|429.49|425.85|429.4|425.76|0
1646275300000|2022-03-03 02:41:40|429.4|425.76|429.3|425.66|429.49|425.85|429.3|425.66|0
1646275310000|2022-03-03 02:41:50|429.4|425.76|429.49|425.85|429.49|425.85|429.4|425.76|0
1646275320000|2022-03-03 02:42:00|428.9|425.26|428.9|425.26|428.9|425.26|428.9|425.26|0
1646275330000|2022-03-03 02:42:10|429.1|425.46|429.2|425.56|429.3|425.66|429.1|425.46|0
1646275340000|2022-03-03 02:42:20|429.3|425.66|428.9|425.26|429.3|425.66|428.9|425.26|0
1646275350000|2022-03-03 02:42:30|428.81|425.17|428.9|425.26|428.9|425.26|428.81|425.17|0
1646275360000|2022-03-03 02:42:40|428.71|425.07|428.42|424.78|428.71|425.07|428.42|424.78|0
1646275370000|2022-03-03 02:42:50|428.31|424.67|428.42|424.78|428.71|425.07|428.31|424.67|0
1646275380000|2022-03-03 02:43:00|428.31|424.67|428.51|424.87|428.51|424.87|428.31|424.67|0
1646275390000|2022-03-03 02:43:10|428.61|424.97|428.71|425.07|428.71|425.07|428.61|424.97|0
1646275400000|2022-03-03 02:43:20|428.51|424.87|428.51|424.87|428.51|424.87|428.51|424.87|0
1646275410000|2022-03-03 02:43:30|428.31|424.67|428.31|424.67|428.31|424.67|428.22|424.58|0
1646275420000|2022-03-03 02:43:40|428.12|424.48|428.71|425.07|428.71|425.07|428.12|424.48|0
1646275430000|2022-03-03 02:43:50|428.51|424.87|428.61|424.97|428.61|424.97|428.51|424.87|0
1646275440000|2022-03-03 02:44:00|428.31|424.67|428.31|424.67|428.31|424.67|428.12|424.48|0
1646275450000|2022-03-03 02:44:10|428.22|424.58|428.31|424.67|428.31|424.67|428.22|424.58|0
1646275460000|2022-03-03 02:44:20|428.22|424.58|428.22|424.58|428.22|424.58|428.22|424.58|0
1646275470000|2022-03-03 02:44:30|428.31|424.67|428.12|424.48|428.31|424.67|428.12|424.48|0
1646275480000|2022-03-03 02:44:40|427.92|424.28|427.92|424.28|427.92|424.28|427.92|424.28|0
1646275490000|2022-03-03 02:44:50|428.02|424.38|428.12|424.48|428.12|424.48|427.92|424.28|0
1646275500000|2022-03-03 02:45:00|427.92|424.28|427.92|424.28|427.92|424.28|427.92|424.28|0
1646275510000|2022-03-03 02:45:10|428.12|424.48|428.12|424.48|428.22|424.58|428.12|424.48|0
1646275520000|2022-03-03 02:45:20|427.83|424.19|427.83|424.19|427.83|424.19|427.72|424.08|0
1646275530000|2022-03-03 02:45:30|428.12|424.48|427.92|424.28|428.12|424.48|427.92|424.28|0
1646275540000|2022-03-03 02:45:40|428.02|424.38|427.72|424.08|428.02|424.38|427.72|424.08|0
1646275550000|2022-03-03 02:45:50|427.92|424.28|427.92|424.28|427.92|424.28|427.92|424.28|0
1646275560000|2022-03-03 02:46:00|427.72|424.08|427.72|424.08|427.72|424.08|427.72|424.08|0
1646275570000|2022-03-03 02:46:10|427.53|423.89|427.53|423.89|427.53|423.89|427.53|423.89|0
1646275580000|2022-03-03 02:46:20|427.72|424.08|427.72|424.08|427.72|424.08|427.72|424.08|0
1646275590000|2022-03-03 02:46:30|427.53|423.89|427.53|423.89|427.53|423.89|427.53|423.89|0
1646275600000|2022-03-03 02:46:40|427.72|424.08|427.33|423.69|427.72|424.08|427.33|423.69|0
1646275610000|2022-03-03 02:46:50|427.24|423.6|427.33|423.69|427.33|423.69|427.24|423.6|0
1646275620000|2022-03-03 02:47:00|427.13|423.49|427.33|423.69|427.33|423.69|427.13|423.49|0
1646275630000|2022-03-03 02:47:10|427.13|423.49|427.13|423.49|427.13|423.49|427.13|423.49|0
1646275640000|2022-03-03 02:47:20|427.33|423.69|427.13|423.49|427.33|423.69|427.13|423.49|0
1646275650000|2022-03-03 02:47:30|427.33|423.69|427.33|423.69|427.33|423.69|427.33|423.69|0
1646275660000|2022-03-03 02:47:40|427.13|423.49|427.13|423.49|427.13|423.49|427.13|423.49|0
1646275690000|2022-03-03 02:48:10|427.33|423.69|427.13|423.49|427.33|423.69|427.13|423.49|0
1646275700000|2022-03-03 02:48:20|427.33|423.69|427.53|423.89|427.53|423.89|427.33|423.69|0
1646275720000|2022-03-03 02:48:40|427.72|424.08|427.53|423.89|427.72|424.08|427.53|423.89|0
1646275730000|2022-03-03 02:48:50|427.63|423.99|427.72|424.08|427.72|424.08|427.63|423.99|0
1646275740000|2022-03-03 02:49:00|427.63|423.99|427.53|423.89|427.63|423.99|427.43|423.79|0
1646275750000|2022-03-03 02:49:10|427.72|424.08|427.72|424.08|427.72|424.08|427.72|424.08|0
1646275760000|2022-03-03 02:49:20|427.92|424.28|427.92|424.28|427.92|424.28|427.92|424.28|0
1646275790000|2022-03-03 02:49:50|428.02|424.38|428.11|424.47|428.11|424.47|428.02|424.38|0
1646275800000|2022-03-03 02:50:00|427.92|424.28|427.92|424.28|428.02|424.38|427.92|424.28|0
1646275810000|2022-03-03 02:50:10|428.02|424.38|428.11|424.47|428.11|424.47|427.92|424.28|0
1646275820000|2022-03-03 02:50:20|428.02|424.38|427.92|424.28|428.02|424.38|427.92|424.28|0
1646275840000|2022-03-03 02:50:40|428.02|424.38|427.72|424.08|428.02|424.38|427.72|424.08|0
1646275850000|2022-03-03 02:50:50|427.82|424.18|428.02|424.38|428.02|424.38|427.82|424.18|0
1646275860000|2022-03-03 02:51:00|427.92|424.28|428.02|424.38|428.02|424.38|427.92|424.28|0
1646275870000|2022-03-03 02:51:10|428.11|424.47|428.31|424.67|428.31|424.67|428.11|424.47|0
1646275880000|2022-03-03 02:51:20|428.22|424.58|428.31|424.67|428.31|424.67|428.22|424.58|0
1646275900000|2022-03-03 02:51:40|428.11|424.47|428.31|424.67|428.31|424.67|428.11|424.47|0
1646275920000|2022-03-03 02:52:00|428.51|424.87|428.41|424.77|428.51|424.87|428.41|424.77|0
1646275930000|2022-03-03 02:52:10|428.31|424.67|428.31|424.67|428.31|424.67|428.31|424.67|0
1646275940000|2022-03-03 02:52:20|428.41|424.77|428.51|424.87|428.51|424.87|428.41|424.77|0
1646275950000|2022-03-03 02:52:30|428.31|424.67|428.51|424.87|428.51|424.87|428.31|424.67|0
1646275980000|2022-03-03 02:53:00|428.7|425.06|428.51|424.87|428.7|425.06|428.51|424.87|0
1646276000000|2022-03-03 02:53:20|428.61|424.97|428.7|425.06|428.7|425.06|428.61|424.97|0
1646276020000|2022-03-03 02:53:40|428.8|425.16|428.9|425.26|428.9|425.26|428.8|425.16|0
1646276030000|2022-03-03 02:53:50|428.7|425.06|428.7|425.06|428.9|425.26|428.7|425.06|0
1646276040000|2022-03-03 02:54:00|428.8|425.16|428.8|425.16|428.8|425.16|428.8|425.16|0
1646276050000|2022-03-03 02:54:10|428.9|425.26|428.9|425.26|428.9|425.26|428.9|425.26|0
1646276060000|2022-03-03 02:54:20|428.8|425.16|428.7|425.06|428.8|425.16|428.7|425.06|0
1646276070000|2022-03-03 02:54:30|428.8|425.16|428.9|425.26|428.9|425.26|428.8|425.16|0
1646276080000|2022-03-03 02:54:40|429.09|425.45|429.09|425.45|429.09|425.45|429.09|425.45|0
1646276090000|2022-03-03 02:54:50|428.9|425.26|429|425.36|429|425.36|428.9|425.26|0
1646276100000|2022-03-03 02:55:00|428.9|425.26|428.5|424.86|428.9|425.26|428.5|424.86|0
1646276110000|2022-03-03 02:55:10|428.41|424.77|428.5|424.86|428.7|425.06|428.41|424.77|0
1646276120000|2022-03-03 02:55:20|428.7|425.06|428.7|425.06|428.7|425.06|428.61|424.97|0
1646276130000|2022-03-03 02:55:30|428.5|424.86|428.5|424.86|428.5|424.86|428.5|424.86|0
1646276140000|2022-03-03 02:55:40|428.61|424.97|428.5|424.86|428.61|424.97|428.5|424.86|0
1646276150000|2022-03-03 02:55:50|428.41|424.77|428.41|424.77|428.41|424.77|428.41|424.77|0
1646276160000|2022-03-03 02:56:00|428.31|424.67|428.31|424.67|428.31|424.67|428.21|424.57|0
1646276170000|2022-03-03 02:56:10|428.21|424.57|428.21|424.57|428.31|424.67|428.21|424.57|0
1646276180000|2022-03-03 02:56:20|428.31|424.67|428.31|424.67|428.31|424.67|428.31|424.67|0
1646276190000|2022-03-03 02:56:30|427.92|424.28|427.92|424.28|427.92|424.28|427.92|424.28|0
1646276200000|2022-03-03 02:56:40|428.11|424.47|428.11|424.47|428.11|424.47|428.11|424.47|0
1646276210000|2022-03-03 02:56:50|427.91|424.27|427.91|424.27|428.11|424.47|427.91|424.27|0
1646276220000|2022-03-03 02:57:00|428.31|424.67|428.31|424.67|428.31|424.67|428.31|424.67|0
1646276240000|2022-03-03 02:57:20|428.11|424.47|428.31|424.67|428.31|424.67|428.11|424.47|0
1646276250000|2022-03-03 02:57:30|428.11|424.47|426.93|423.29|428.11|424.47|426.93|423.29|0
1646276260000|2022-03-03 02:57:40|427.13|423.49|427.04|423.4|427.13|423.49|427.04|423.4|0
1646276270000|2022-03-03 02:57:50|426.93|423.29|426.45|422.81|426.93|423.29|426.45|422.81|0
1646276280000|2022-03-03 02:58:00|426.64|423|426.35|422.71|426.64|423|426.35|422.71|0
1646276290000|2022-03-03 02:58:10|426.15|422.51|426.74|423.1|426.74|423.1|426.15|422.51|0
1646276300000|2022-03-03 02:58:20|426.93|423.29|426.74|423.1|426.93|423.29|426.74|423.1|0
1646276310000|2022-03-03 02:58:30|426.93|423.29|427.04|423.4|427.13|423.49|426.93|423.29|0
1646276320000|2022-03-03 02:58:40|426.93|423.29|427.13|423.49|427.33|423.69|426.93|423.29|0
1646276330000|2022-03-03 02:58:50|427.33|423.69|427.13|423.49|427.33|423.69|427.13|423.49|0
1646276350000|2022-03-03 02:59:10|427.23|423.59|427.23|423.59|427.23|423.59|427.23|423.59|0
1646276360000|2022-03-03 02:59:20|427.33|423.69|427.13|423.49|427.43|423.79|427.13|423.49|0
1646276370000|2022-03-03 02:59:30|427.33|423.69|427.33|423.69|427.33|423.69|427.33|423.69|0
1646276380000|2022-03-03 02:59:40|427.43|423.79|427.52|423.88|427.52|423.88|427.43|423.79|0
1646276390000|2022-03-03 02:59:50|427.62|423.98|427.52|423.88|427.62|423.98|427.52|423.88|0
1646276400000|2022-03-03 03:00:00|427.23|423.59|427.13|423.49|427.23|423.59|427.13|423.49|0
1646276410000|2022-03-03 03:00:10|427.23|423.59|427.32|423.68|427.32|423.68|427.23|423.59|0
1646276430000|2022-03-03 03:00:30|427.52|423.88|427.52|423.88|427.52|423.88|427.52|423.88|0
1646276440000|2022-03-03 03:00:40|427.62|423.98|427.52|423.88|427.62|423.98|427.52|423.88|0
1646276460000|2022-03-03 03:01:00|427.32|423.68|427.52|423.88|427.52|423.88|427.32|423.68|0
1646276490000|2022-03-03 03:01:30|427.62|423.98|427.62|423.98|427.72|424.08|427.62|423.98|0
1646276500000|2022-03-03 03:01:40|427.72|424.08|427.72|424.08|427.72|424.08|427.72|424.08|0
1646276520000|2022-03-03 03:02:00|427.91|424.27|427.72|424.08|427.91|424.27|427.72|424.08|0
1646276530000|2022-03-03 03:02:10|427.32|423.68|427.62|423.98|427.62|423.98|427.32|423.68|0
1646276540000|2022-03-03 03:02:20|427.72|424.08|427.82|424.18|427.82|424.18|427.72|424.08|0
1646276550000|2022-03-03 03:02:30|427.72|424.08|427.82|424.18|427.82|424.18|427.72|424.08|0
1646276570000|2022-03-03 03:02:50|427.91|424.27|427.82|424.18|427.91|424.27|427.82|424.18|0
1646276580000|2022-03-03 03:03:00|427.91|424.27|427.72|424.08|427.91|424.27|427.72|424.08|0
1646276590000|2022-03-03 03:03:10|427.82|424.18|427.52|423.88|427.82|424.18|427.52|423.88|0
1646276610000|2022-03-03 03:03:30|427.23|423.59|427.32|423.68|427.32|423.68|427.23|423.59|0
1646276620000|2022-03-03 03:03:40|427.23|423.59|427.32|423.68|427.32|423.68|427.23|423.59|0
1646276630000|2022-03-03 03:03:50|427.52|423.88|425.36|421.72|427.52|423.88|424.58|420.94|0
1646276640000|2022-03-03 03:04:00|425.56|421.92|425.86|422.22|425.86|422.22|425.56|421.92|0
1646276650000|2022-03-03 03:04:10|425.76|422.12|425.86|422.22|425.95|422.31|425.76|422.12|0
1646276660000|2022-03-03 03:04:20|425.95|422.31|426.15|422.51|426.15|422.51|425.95|422.31|0
1646276670000|2022-03-03 03:04:30|426.34|422.7|426.25|422.61|426.34|422.7|426.25|422.61|0
1646276680000|2022-03-03 03:04:40|426.34|422.7|426.54|422.9|426.54|422.9|426.34|422.7|0
1646276690000|2022-03-03 03:04:50|426.64|423|426.54|422.9|426.64|423|426.54|422.9|0
1646276700000|2022-03-03 03:05:00|426.73|423.09|427.03|423.39|427.03|423.39|426.73|423.09|0
1646276710000|2022-03-03 03:05:10|426.93|423.29|427.13|423.49|427.23|423.59|426.93|423.29|0
1646276720000|2022-03-03 03:05:20|426.93|423.29|426.93|423.29|426.93|423.29|426.93|423.29|0
1646276730000|2022-03-03 03:05:30|426.84|423.2|426.93|423.29|427.03|423.39|426.84|423.2|0
1646276740000|2022-03-03 03:05:40|427.13|423.49|427.03|423.39|427.13|423.49|426.93|423.29|0
1646276760000|2022-03-03 03:06:00|426.93|423.29|426.84|423.2|426.93|423.29|426.84|423.2|0
1646276770000|2022-03-03 03:06:10|426.73|423.09|426.73|423.09|426.93|423.29|426.73|423.09|0
1646276780000|2022-03-03 03:06:20|426.93|423.29|427.03|423.39|427.13|423.49|426.93|423.29|0
1646276790000|2022-03-03 03:06:30|427.13|423.49|427.03|423.39|427.13|423.49|427.03|423.39|0
1646276800000|2022-03-03 03:06:40|426.93|423.29|426.93|423.29|426.93|423.29|426.93|423.29|0
1646276810000|2022-03-03 03:06:50|427.03|423.39|427.13|423.49|427.13|423.49|427.03|423.39|0
1646276820000|2022-03-03 03:07:00|426.93|423.29|426.93|423.29|427.03|423.39|426.93|423.29|0
1646276830000|2022-03-03 03:07:10|426.84|423.2|426.54|422.9|426.84|423.2|426.54|422.9|0
1646276840000|2022-03-03 03:07:20|426.64|423|426.73|423.09|426.84|423.2|426.64|423|0
1646276850000|2022-03-03 03:07:30|426.54|422.9|426.93|423.29|426.93|423.29|426.54|422.9|0
1646276860000|2022-03-03 03:07:40|426.84|423.2|426.84|423.2|426.84|423.2|426.84|423.2|0
1646276870000|2022-03-03 03:07:50|426.93|423.29|426.93|423.29|427.13|423.49|426.93|423.29|0
1646276880000|2022-03-03 03:08:00|426.73|423.09|426.93|423.29|426.93|423.29|426.73|423.09|0
1646276890000|2022-03-03 03:08:10|427.13|423.49|427.13|423.49|427.13|423.49|426.93|423.29|0
1646276900000|2022-03-03 03:08:20|427.32|423.68|427.23|423.59|427.32|423.68|427.13|423.49|0
1646276910000|2022-03-03 03:08:30|427.32|423.68|427.32|423.68|427.32|423.68|427.32|423.68|0
1646276920000|2022-03-03 03:08:40|427.42|423.78|427.23|423.59|427.42|423.78|427.23|423.59|0
1646276930000|2022-03-03 03:08:50|427.13|423.49|427.03|423.39|427.13|423.49|426.93|423.29|0
1646276940000|2022-03-03 03:09:00|427.13|423.49|426.93|423.29|427.13|423.49|426.93|423.29|0
1646276950000|2022-03-03 03:09:10|426.83|423.19|426.83|423.19|426.83|423.19|426.73|423.09|0
1646276960000|2022-03-03 03:09:20|426.73|423.09|427.13|423.49|427.13|423.49|426.73|423.09|0
1646276970000|2022-03-03 03:09:30|427.12|423.48|427.12|423.48|427.32|423.68|427.12|423.48|0
1646276980000|2022-03-03 03:09:40|427.03|423.39|427.32|423.68|427.32|423.68|427.03|423.39|0
1646276990000|2022-03-03 03:09:50|427.42|423.78|427.32|423.68|427.42|423.78|427.32|423.68|0
1646277000000|2022-03-03 03:10:00|427.42|423.78|427.32|423.68|427.42|423.78|427.32|423.68|0
1646277010000|2022-03-03 03:10:10|427.42|423.78|427.32|423.68|427.42|423.78|427.32|423.68|0
1646277020000|2022-03-03 03:10:20|427.23|423.59|427.42|423.78|427.42|423.78|427.23|423.59|0
1646277030000|2022-03-03 03:10:30|427.32|423.68|427.42|423.78|427.42|423.78|427.32|423.68|0
1646277040000|2022-03-03 03:10:40|427.32|423.68|427.23|423.59|427.32|423.68|427.23|423.59|0
1646277050000|2022-03-03 03:10:50|427.12|423.48|427.23|423.59|427.23|423.59|427.03|423.39|0
1646277060000|2022-03-03 03:11:00|427.32|423.68|427.71|424.07|427.71|424.07|427.32|423.68|0
1646277070000|2022-03-03 03:11:10|427.62|423.98|428.11|424.47|428.11|424.47|427.62|423.98|0
1646277080000|2022-03-03 03:11:20|428.3|424.66|428.4|424.76|428.4|424.76|428.3|424.66|0
1646277090000|2022-03-03 03:11:30|428.3|424.66|428.11|424.47|428.3|424.66|428.11|424.47|0
1646277100000|2022-03-03 03:11:40|427.91|424.27|427.91|424.27|427.91|424.27|427.91|424.27|0
1646277110000|2022-03-03 03:11:50|428.01|424.37|428.01|424.37|428.01|424.37|428.01|424.37|0
1646277120000|2022-03-03 03:12:00|427.91|424.27|428.01|424.37|428.01|424.37|427.91|424.27|0
1646277130000|2022-03-03 03:12:10|427.91|424.27|427.81|424.17|427.91|424.27|427.81|424.17|0
1646277140000|2022-03-03 03:12:20|427.71|424.07|427.91|424.27|427.91|424.27|427.71|424.07|0
1646277150000|2022-03-03 03:12:30|428.1|424.46|428.1|424.46|428.1|424.46|428.1|424.46|0
1646277160000|2022-03-03 03:12:40|428.01|424.37|427.91|424.27|428.01|424.37|427.91|424.27|0
1646277180000|2022-03-03 03:13:00|428.1|424.46|428.1|424.46|428.1|424.46|428.1|424.46|0
1646277190000|2022-03-03 03:13:10|427.91|424.27|427.91|424.27|427.91|424.27|427.91|424.27|0
1646277200000|2022-03-03 03:13:20|428.01|424.37|427.91|424.27|428.01|424.37|427.91|424.27|0
1646277210000|2022-03-03 03:13:30|427.71|424.07|427.71|424.07|427.71|424.07|427.71|424.07|0
1646277220000|2022-03-03 03:13:40|427.62|423.98|427.62|423.98|427.62|423.98|427.62|423.98|0
1646277230000|2022-03-03 03:13:50|427.52|423.88|427.52|423.88|427.52|423.88|427.52|423.88|0
1646277250000|2022-03-03 03:14:10|427.71|424.07|427.62|423.98|427.71|424.07|427.62|423.98|0
1646277260000|2022-03-03 03:14:20|427.52|423.88|427.52|423.88|427.52|423.88|427.52|423.88|0
1646277280000|2022-03-03 03:14:40|427.71|424.07|427.62|423.98|427.71|424.07|427.62|423.98|0
1646277290000|2022-03-03 03:14:50|427.52|423.88|427.62|423.98|427.62|423.98|427.52|423.88|0
1646277300000|2022-03-03 03:15:00|427.52|423.88|427.71|424.07|427.71|424.07|427.52|423.88|0
1646277310000|2022-03-03 03:15:10|427.91|424.27|427.81|424.17|427.91|424.27|427.71|424.07|0
1646277320000|2022-03-03 03:15:20|427.71|424.07|427.91|424.27|427.91|424.27|427.71|424.07|0
1646277330000|2022-03-03 03:15:30|428.01|424.37|427.91|424.27|428.01|424.37|427.91|424.27|0
1646277350000|2022-03-03 03:15:50|428.01|424.37|428.01|424.37|428.01|424.37|428.01|424.37|0
1646277360000|2022-03-03 03:16:00|427.91|424.27|427.91|424.27|427.91|424.27|427.91|424.27|0
1646277370000|2022-03-03 03:16:10|428.01|424.37|427.71|424.07|428.01|424.37|427.62|423.98|0
1646277380000|2022-03-03 03:16:20|427.62|423.98|427.71|424.07|427.71|424.07|427.62|423.98|0
1646277400000|2022-03-03 03:16:40|427.51|423.87|427.51|423.87|427.51|423.87|427.51|423.87|0
1646277410000|2022-03-03 03:16:50|427.62|423.98|427.71|424.07|427.71|424.07|427.62|423.98|0
1646277430000|2022-03-03 03:17:10|427.91|424.27|427.71|424.07|427.91|424.27|427.71|424.07|0
1646277440000|2022-03-03 03:17:20|427.62|423.98|427.71|424.07|427.71|424.07|427.62|423.98|0
1646277460000|2022-03-03 03:17:40|427.51|423.87|427.71|424.07|427.71|424.07|427.51|423.87|0
1646277480000|2022-03-03 03:18:00|427.91|424.27|427.91|424.27|427.91|424.27|427.91|424.27|0
1646277510000|2022-03-03 03:18:30|427.71|424.07|427.91|424.27|427.91|424.27|427.71|424.07|0
1646277530000|2022-03-03 03:18:50|428.01|424.37|427.91|424.27|428.01|424.37|427.91|424.27|0
1646277540000|2022-03-03 03:19:00|427.81|424.17|427.91|424.27|427.91|424.27|427.81|424.17|0
1646277570000|2022-03-03 03:19:30|427.81|424.17|427.91|424.27|427.91|424.27|427.71|424.07|0
1646277580000|2022-03-03 03:19:40|428.1|424.46|428.1|424.46|428.1|424.46|428.1|424.46|0
1646277600000|2022-03-03 03:20:00|427.91|424.27|428.1|424.46|428.1|424.46|427.91|424.27|0
1646277610000|2022-03-03 03:20:10|427.91|424.27|427.91|424.27|427.91|424.27|427.91|424.27|0
1646277650000|2022-03-03 03:20:50|427.71|424.07|427.71|424.07|427.91|424.27|427.71|424.07|0
1646277660000|2022-03-03 03:21:00|427.91|424.27|427.91|424.27|427.91|424.27|427.91|424.27|0
1646277670000|2022-03-03 03:21:10|427.9|424.26|427.9|424.26|427.9|424.26|427.9|424.26|0
1646277680000|2022-03-03 03:21:20|427.71|424.07|427.71|424.07|427.71|424.07|427.71|424.07|0
1646277710000|2022-03-03 03:21:50|427.9|424.26|427.71|424.07|427.9|424.26|427.71|424.07|0
1646277740000|2022-03-03 03:22:20|427.9|424.26|427.9|424.26|427.9|424.26|427.9|424.26|0
1646277750000|2022-03-03 03:22:30|428.1|424.46|427.9|424.26|428.1|424.46|427.9|424.26|0
1646277760000|2022-03-03 03:22:40|428.1|424.46|427.9|424.26|428.1|424.46|427.9|424.26|0
1646277770000|2022-03-03 03:22:50|427.81|424.17|427.71|424.07|427.81|424.17|427.71|424.07|0
1646277790000|2022-03-03 03:23:10|427.9|424.26|427.81|424.17|427.9|424.26|427.81|424.17|0
1646277800000|2022-03-03 03:23:20|427.71|424.07|427.71|424.07|427.71|424.07|427.71|424.07|0
1646277830000|2022-03-03 03:23:50|427.51|423.87|427.51|423.87|427.51|423.87|427.51|423.87|0
1646277840000|2022-03-03 03:24:00|427.61|423.97|427.51|423.87|427.61|423.97|427.51|423.87|0
1646277850000|2022-03-03 03:24:10|427.61|423.97|427.71|424.07|427.71|424.07|427.61|423.97|0
1646277860000|2022-03-03 03:24:20|427.51|423.87|427.51|423.87|427.51|423.87|427.51|423.87|0
1646277870000|2022-03-03 03:24:30|427.61|423.97|427.51|423.87|427.61|423.97|427.51|423.87|0
1646277880000|2022-03-03 03:24:40|427.61|423.97|427.71|424.07|427.71|424.07|427.51|423.87|0
1646277890000|2022-03-03 03:24:50|427.61|423.97|427.51|423.87|427.61|423.97|427.51|423.87|0
1646277900000|2022-03-03 03:25:00|427.31|423.67|427.31|423.67|427.31|423.67|427.31|423.67|0
1646277930000|2022-03-03 03:25:30|427.42|423.78|427.42|423.78|427.42|423.78|427.42|423.78|0
1646277940000|2022-03-03 03:25:40|427.51|423.87|427.51|423.87|427.51|423.87|427.51|423.87|0
1646277990000|2022-03-03 03:26:30|427.61|423.97|427.61|423.97|427.61|423.97|427.61|423.97|0
1646278000000|2022-03-03 03:26:40|427.51|423.87|427.51|423.87|427.51|423.87|427.51|423.87|0
1646278020000|2022-03-03 03:27:00|427.31|423.67|427.31|423.67|427.31|423.67|427.31|423.67|0
1646278070000|2022-03-03 03:27:50|427.42|423.78|427.31|423.67|427.51|423.87|427.31|423.67|0
1646278080000|2022-03-03 03:28:00|427.12|423.48|427.12|423.48|427.12|423.48|427.12|423.48|0
1646278090000|2022-03-03 03:28:10|427.22|423.58|427.12|423.48|427.31|423.67|427.12|423.48|0
1646278100000|2022-03-03 03:28:20|427.31|423.67|427.51|423.87|427.51|423.87|427.31|423.67|0
1646278130000|2022-03-03 03:28:50|427.71|424.07|427.71|424.07|427.71|424.07|427.71|424.07|0
1646278150000|2022-03-03 03:29:10|427.81|424.17|427.81|424.17|427.9|424.26|427.81|424.17|0
1646278160000|2022-03-03 03:29:20|427.9|424.26|427.9|424.26|427.9|424.26|427.9|424.26|0
1646278170000|2022-03-03 03:29:30|428.1|424.46|428.1|424.46|428.1|424.46|428.1|424.46|0
1646278180000|2022-03-03 03:29:40|428.2|424.56|428.2|424.56|428.2|424.56|428.2|424.56|0
1646278190000|2022-03-03 03:29:50|428.29|424.65|428.29|424.65|428.29|424.65|428.29|424.65|0
1646278200000|2022-03-03 03:30:00|428.2|424.56|427.9|424.26|428.2|424.56|427.9|424.26|0
1646278210000|2022-03-03 03:30:10|428|424.36|428.29|424.65|428.29|424.65|428|424.36|0
1646278220000|2022-03-03 03:30:20|428.4|424.76|428.4|424.76|428.49|424.85|428.29|424.65|0
1646278230000|2022-03-03 03:30:30|428.49|424.85|428.49|424.85|428.59|424.95|428.49|424.85|0
1646278240000|2022-03-03 03:30:40|428.4|424.76|428.49|424.85|428.49|424.85|428.4|424.76|0
1646278250000|2022-03-03 03:30:50|428.59|424.95|428.69|425.05|428.69|425.05|428.59|424.95|0
1646278260000|2022-03-03 03:31:00|428.49|424.85|428.2|424.56|428.49|424.85|428.2|424.56|0
1646278270000|2022-03-03 03:31:10|428.1|424.46|428.2|424.56|428.2|424.56|428.1|424.46|0
1646278280000|2022-03-03 03:31:20|428.1|424.46|427.9|424.26|428.1|424.46|427.7|424.06|0
1646278290000|2022-03-03 03:31:30|428|424.36|427.9|424.26|428|424.36|427.9|424.26|0
1646278300000|2022-03-03 03:31:40|428.1|424.46|428.2|424.56|428.2|424.56|428.1|424.46|0
1646278310000|2022-03-03 03:31:50|428.29|424.65|428.49|424.85|428.49|424.85|428.29|424.65|0
1646278320000|2022-03-03 03:32:00|428.29|424.65|428.2|424.56|428.29|424.65|428|424.36|0
1646278330000|2022-03-03 03:32:10|428.29|424.65|428.59|424.95|428.59|424.95|428.29|424.65|0
1646278340000|2022-03-03 03:32:20|428.69|425.05|428.49|424.85|428.69|425.05|428.49|424.85|0
1646278350000|2022-03-03 03:32:30|428.69|425.05|428.69|425.05|428.69|425.05|428.69|425.05|0
1646278360000|2022-03-03 03:32:40|428.59|424.95|428.59|424.95|428.59|424.95|428.49|424.85|0
1646278370000|2022-03-03 03:32:50|428.49|424.85|428.49|424.85|428.49|424.85|428.49|424.85|0
1646278380000|2022-03-03 03:33:00|428.59|424.95|428.69|425.05|428.69|425.05|428.59|424.95|0
1646278390000|2022-03-03 03:33:10|428.88|425.24|428.88|425.24|428.88|425.24|428.88|425.24|0
1646278400000|2022-03-03 03:33:20|428.69|425.05|428.79|425.15|428.88|425.24|428.69|425.05|0
1646278410000|2022-03-03 03:33:30|428.69|425.05|428.69|425.05|428.69|425.05|428.69|425.05|0
1646278420000|2022-03-03 03:33:40|428.88|425.24|428.69|425.05|428.88|425.24|428.69|425.05|0
1646278430000|2022-03-03 03:33:50|428.79|425.15|428.88|425.24|428.88|425.24|428.79|425.15|0
1646278450000|2022-03-03 03:34:10|429.08|425.44|428.98|425.34|429.08|425.44|428.98|425.34|0
1646278460000|2022-03-03 03:34:20|429.08|425.44|428.88|425.24|429.08|425.44|428.88|425.24|0
1646278470000|2022-03-03 03:34:30|428.69|425.05|428.29|424.65|428.69|425.05|428.29|424.65|0
1646278480000|2022-03-03 03:34:40|428.2|424.56|428.29|424.65|428.29|424.65|428.2|424.56|0
1646278490000|2022-03-03 03:34:50|428.1|424.46|428.1|424.46|428.1|424.46|428.1|424.46|0
1646278500000|2022-03-03 03:35:00|428.29|424.65|428.1|424.46|428.29|424.65|428.1|424.46|0
1646278510000|2022-03-03 03:35:10|428.29|424.65|428.1|424.46|428.29|424.65|428.1|424.46|0
1646278520000|2022-03-03 03:35:20|428.2|424.56|428.2|424.56|428.2|424.56|428.2|424.56|0
1646278530000|2022-03-03 03:35:30|428.1|424.46|428.1|424.46|428.29|424.65|428.1|424.46|0
1646278540000|2022-03-03 03:35:40|427.9|424.26|428.1|424.46|428.1|424.46|427.9|424.26|0
1646278550000|2022-03-03 03:35:50|428|424.36|427.9|424.26|428|424.36|427.9|424.26|0
1646278560000|2022-03-03 03:36:00|427.8|424.16|427.9|424.26|427.9|424.26|427.8|424.16|0
1646278570000|2022-03-03 03:36:10|427.7|424.06|427.7|424.06|427.7|424.06|427.7|424.06|0
1646278580000|2022-03-03 03:36:20|427.9|424.26|427.9|424.26|427.9|424.26|427.9|424.26|0
1646278590000|2022-03-03 03:36:30|427.7|424.06|428|424.36|428|424.36|427.7|424.06|0
1646278600000|2022-03-03 03:36:40|428.09|424.45|427.8|424.16|428.09|424.45|427.8|424.16|0
1646278610000|2022-03-03 03:36:50|427.7|424.06|427.9|424.26|427.9|424.26|427.7|424.06|0
1646278620000|2022-03-03 03:37:00|428.09|424.45|428.09|424.45|428.09|424.45|428.09|424.45|0
1646278630000|2022-03-03 03:37:10|428.49|424.85|428.29|424.65|428.49|424.85|428.29|424.65|0
1646278650000|2022-03-03 03:37:30|428.49|424.85|428.29|424.65|428.49|424.85|428.29|424.65|0
1646278660000|2022-03-03 03:37:40|428.39|424.75|428.2|424.56|428.39|424.75|428.2|424.56|0
1646278670000|2022-03-03 03:37:50|428.29|424.65|428.09|424.45|428.29|424.65|428.09|424.45|0
1646278680000|2022-03-03 03:38:00|428.2|424.56|428.09|424.45|428.2|424.56|428.09|424.45|0
1646278690000|2022-03-03 03:38:10|428.2|424.56|428.29|424.65|428.29|424.65|428.2|424.56|0
1646278700000|2022-03-03 03:38:20|428.49|424.85|428.29|424.65|428.49|424.85|428.29|424.65|0
1646278710000|2022-03-03 03:38:30|428.09|424.45|428.09|424.45|428.09|424.45|428.09|424.45|0
1646278720000|2022-03-03 03:38:40|428.2|424.56|428.29|424.65|428.29|424.65|428.2|424.56|0
1646278730000|2022-03-03 03:38:50|428.49|424.85|428.2|424.56|428.49|424.85|428.2|424.56|0
1646278740000|2022-03-03 03:39:00|428.09|424.45|428.09|424.45|428.09|424.45|428.09|424.45|0
1646278750000|2022-03-03 03:39:10|428.2|424.56|428.29|424.65|428.29|424.65|428.2|424.56|0
1646278760000|2022-03-03 03:39:20|428.2|424.56|428.2|424.56|428.29|424.65|428.2|424.56|0
1646278770000|2022-03-03 03:39:30|428.29|424.65|428.2|424.56|428.29|424.65|428.2|424.56|0
1646278780000|2022-03-03 03:39:40|428.09|424.45|428.09|424.45|428.09|424.45|428.09|424.45|0
1646278800000|2022-03-03 03:40:00|428.2|424.56|428.2|424.56|428.2|424.56|428.2|424.56|0
1646278810000|2022-03-03 03:40:10|427.9|424.26|427.9|424.26|427.9|424.26|427.9|424.26|0
1646278820000|2022-03-03 03:40:20|427.8|424.16|427.9|424.26|427.9|424.26|427.8|424.16|0
1646278830000|2022-03-03 03:40:30|428.09|424.45|428.09|424.45|428.09|424.45|428.09|424.45|0
1646278860000|2022-03-03 03:41:00|427.9|424.26|428|424.36|428|424.36|427.9|424.26|0
1646278870000|2022-03-03 03:41:10|428.09|424.45|428.09|424.45|428.09|424.45|428.09|424.45|0
1646278910000|2022-03-03 03:41:50|427.9|424.26|427.9|424.26|427.9|424.26|427.9|424.26|0
1646278920000|2022-03-03 03:42:00|428.09|424.45|427.7|424.06|428.09|424.45|427.7|424.06|0
1646278930000|2022-03-03 03:42:10|427.8|424.16|427.8|424.16|427.8|424.16|427.8|424.16|0
1646278940000|2022-03-03 03:42:20|427.7|424.06|427.61|423.97|427.7|424.06|427.61|423.97|0
1646278950000|2022-03-03 03:42:30|427.7|424.06|427.7|424.06|427.7|424.06|427.7|424.06|0
1646278990000|2022-03-03 03:43:10|427.5|423.86|427.5|423.86|427.61|423.97|427.5|423.86|0
1646279000000|2022-03-03 03:43:20|427.41|423.77|427.41|423.77|427.41|423.77|427.41|423.77|0
1646279010000|2022-03-03 03:43:30|427.31|423.67|427.21|423.57|427.31|423.67|427.21|423.57|0
1646279020000|2022-03-03 03:43:40|427.31|423.67|427.21|423.57|427.31|423.67|427.21|423.57|0
1646279030000|2022-03-03 03:43:50|427.31|423.67|427.41|423.77|427.41|423.77|427.31|423.67|0
1646279040000|2022-03-03 03:44:00|427.31|423.67|427.31|423.67|427.41|423.77|427.31|423.67|0
1646279050000|2022-03-03 03:44:10|427.5|423.86|427.5|423.86|427.5|423.86|427.5|423.86|0
1646279060000|2022-03-03 03:44:20|427.7|424.06|427.5|423.86|427.7|424.06|427.5|423.86|0
1646279070000|2022-03-03 03:44:30|427.41|423.77|427.5|423.86|427.5|423.86|427.41|423.77|0
1646279080000|2022-03-03 03:44:40|427.41|423.77|427.31|423.67|427.41|423.77|427.11|423.47|0
1646279100000|2022-03-03 03:45:00|427.5|423.86|427.31|423.67|427.5|423.86|427.31|423.67|0
1646279110000|2022-03-03 03:45:10|427.21|423.57|427.5|423.86|427.5|423.86|427.11|423.47|0
1646279120000|2022-03-03 03:45:20|427.31|423.67|427.31|423.67|427.31|423.67|427.31|423.67|0
1646279130000|2022-03-03 03:45:30|427.5|423.86|427.31|423.67|427.5|423.86|427.31|423.67|0
1646279180000|2022-03-03 03:46:20|427.11|423.47|427.11|423.47|427.11|423.47|427.11|423.47|0
1646279190000|2022-03-03 03:46:30|427.31|423.67|427.31|423.67|427.31|423.67|427.31|423.67|0
1646279260000|2022-03-03 03:47:40|427.41|423.77|427.21|423.57|427.41|423.77|427.21|423.57|0
1646279270000|2022-03-03 03:47:50|427.41|423.77|427.31|423.67|427.41|423.77|427.31|423.67|0
1646279280000|2022-03-03 03:48:00|427.41|423.77|427.5|423.86|427.5|423.86|427.41|423.77|0
1646279290000|2022-03-03 03:48:10|427.31|423.67|427.5|423.86|427.5|423.86|427.31|423.67|0
1646279300000|2022-03-03 03:48:20|427.41|423.77|427.41|423.77|427.41|423.77|427.31|423.67|0
1646279310000|2022-03-03 03:48:30|427.31|423.67|427.31|423.67|427.41|423.77|427.31|423.67|0
1646279330000|2022-03-03 03:48:50|427.11|423.47|427.11|423.47|427.11|423.47|427.11|423.47|0
1646279350000|2022-03-03 03:49:10|426.91|423.27|426.72|423.08|426.91|423.27|426.72|423.08|0
1646279360000|2022-03-03 03:49:20|426.91|423.27|426.62|422.98|426.91|423.27|426.62|422.98|0
1646279370000|2022-03-03 03:49:30|426.52|422.88|426.32|422.68|426.52|422.88|426.32|422.68|0
1646279380000|2022-03-03 03:49:40|426.13|422.49|425.74|422.1|426.13|422.49|425.74|422.1|0
1646279390000|2022-03-03 03:49:50|425.93|422.29|426.32|422.68|426.32|422.68|425.93|422.29|0
1646279400000|2022-03-03 03:50:00|425.93|422.29|425.93|422.29|425.93|422.29|425.93|422.29|0
1646279410000|2022-03-03 03:50:10|425.74|422.1|425.84|422.2|425.93|422.29|425.74|422.1|0
1646279420000|2022-03-03 03:50:20|425.93|422.29|425.84|422.2|425.93|422.29|425.84|422.2|0
1646279430000|2022-03-03 03:50:30|425.93|422.29|425.93|422.29|425.93|422.29|425.93|422.29|0
1646279440000|2022-03-03 03:50:40|425.74|422.1|425.74|422.1|425.93|422.29|425.74|422.1|0
1646279450000|2022-03-03 03:50:50|425.84|422.2|425.84|422.2|425.93|422.29|425.84|422.2|0
1646279460000|2022-03-03 03:51:00|425.74|422.1|425.74|422.1|425.74|422.1|425.74|422.1|0
1646279470000|2022-03-03 03:51:10|425.64|422|425.54|421.9|425.64|422|425.54|421.9|0
1646279480000|2022-03-03 03:51:20|425.74|422.1|425.74|422.1|425.84|422.2|425.74|422.1|0
1646279490000|2022-03-03 03:51:30|425.93|422.29|425.84|422.2|425.93|422.29|425.84|422.2|0
1646279500000|2022-03-03 03:51:40|425.93|422.29|425.93|422.29|425.93|422.29|425.93|422.29|0
1646279510000|2022-03-03 03:51:50|426.13|422.49|426.32|422.68|426.32|422.68|426.13|422.49|0
1646279520000|2022-03-03 03:52:00|426.52|422.88|426.72|423.08|426.72|423.08|426.52|422.88|0
1646279530000|2022-03-03 03:52:10|427.11|423.47|426.91|423.27|427.11|423.47|426.91|423.27|0
1646279540000|2022-03-03 03:52:20|426.72|423.08|427.01|423.37|427.01|423.37|426.72|423.08|0
1646279550000|2022-03-03 03:52:30|426.91|423.27|427.01|423.37|427.11|423.47|426.91|423.27|0
1646279560000|2022-03-03 03:52:40|427.11|423.47|427.11|423.47|427.3|423.66|427.11|423.47|0
1646279570000|2022-03-03 03:52:50|427.3|423.66|427.3|423.66|427.3|423.66|427.3|423.66|0
1646279590000|2022-03-03 03:53:10|427.11|423.47|427.11|423.47|427.11|423.47|427.11|423.47|0
1646279600000|2022-03-03 03:53:20|427.01|423.37|427.01|423.37|427.11|423.47|427.01|423.37|0
1646279610000|2022-03-03 03:53:30|427.11|423.47|427.11|423.47|427.3|423.66|427.11|423.47|0
1646279620000|2022-03-03 03:53:40|426.91|423.27|426.82|423.18|426.91|423.27|426.71|423.07|0
1646279630000|2022-03-03 03:53:50|426.71|423.07|427.11|423.47|427.11|423.47|426.71|423.07|0
1646279640000|2022-03-03 03:54:00|427.21|423.57|426.71|423.07|427.3|423.66|426.71|423.07|0
1646279660000|2022-03-03 03:54:20|426.52|422.88|426.42|422.78|426.52|422.88|426.42|422.78|0
1646279670000|2022-03-03 03:54:30|426.52|422.88|426.71|423.07|426.71|423.07|426.52|422.88|0
1646279680000|2022-03-03 03:54:40|426.62|422.98|426.62|422.98|426.62|422.98|426.62|422.98|0
1646279690000|2022-03-03 03:54:50|426.42|422.78|426.32|422.68|426.42|422.78|426.32|422.68|0
1646279700000|2022-03-03 03:55:00|426.23|422.59|426.23|422.59|426.32|422.68|426.23|422.59|0
1646279710000|2022-03-03 03:55:10|426.32|422.68|426.23|422.59|426.32|422.68|426.23|422.59|0
1646279720000|2022-03-03 03:55:20|426.32|422.68|426.32|422.68|426.32|422.68|426.32|422.68|0
1646279730000|2022-03-03 03:55:30|426.52|422.88|426.52|422.88|426.52|422.88|426.32|422.68|0
1646279740000|2022-03-03 03:55:40|426.42|422.78|426.32|422.68|426.42|422.78|426.32|422.68|0
1646279750000|2022-03-03 03:55:50|425.93|422.29|425.73|422.09|425.93|422.29|425.73|422.09|0
1646279760000|2022-03-03 03:56:00|426.03|422.39|425.93|422.29|426.03|422.39|425.93|422.29|0
1646279770000|2022-03-03 03:56:10|425.84|422.2|425.84|422.2|425.84|422.2|425.84|422.2|0
1646279780000|2022-03-03 03:56:20|425.93|422.29|425.84|422.2|426.03|422.39|425.84|422.2|0
1646279790000|2022-03-03 03:56:30|425.93|422.29|425.93|422.29|426.03|422.39|425.93|422.29|0
1646279800000|2022-03-03 03:56:40|426.13|422.49|426.13|422.49|426.13|422.49|426.13|422.49|0
1646279810000|2022-03-03 03:56:50|426.03|422.39|426.32|422.68|426.32|422.68|426.03|422.39|0
1646279820000|2022-03-03 03:57:00|426.13|422.49|426.32|422.68|426.32|422.68|426.13|422.49|0
1646279830000|2022-03-03 03:57:10|426.23|422.59|426.23|422.59|426.23|422.59|426.23|422.59|0
1646279840000|2022-03-03 03:57:20|426.32|422.68|426.32|422.68|426.32|422.68|426.32|422.68|0
1646279850000|2022-03-03 03:57:30|426.13|422.49|426.13|422.49|426.13|422.49|426.13|422.49|0
1646279870000|2022-03-03 03:57:50|426.32|422.68|426.23|422.59|426.32|422.68|426.23|422.59|0
1646279880000|2022-03-03 03:58:00|426.32|422.68|426.32|422.68|426.32|422.68|426.12|422.48|0
1646279890000|2022-03-03 03:58:10|426.23|422.59|426.23|422.59|426.32|422.68|426.23|422.59|0
1646279900000|2022-03-03 03:58:20|426.32|422.68|426.32|422.68|426.32|422.68|426.32|422.68|0
1646279930000|2022-03-03 03:58:50|426.42|422.78|426.32|422.68|426.42|422.78|426.32|422.68|0
1646279940000|2022-03-03 03:59:00|426.23|422.59|426.23|422.59|426.32|422.68|426.23|422.59|0
1646279950000|2022-03-03 03:59:10|426.12|422.48|425.93|422.29|426.12|422.48|425.93|422.29|0
1646279960000|2022-03-03 03:59:20|426.12|422.48|426.03|422.39|426.12|422.48|426.03|422.39|0
1646279970000|2022-03-03 03:59:30|426.12|422.48|426.32|422.68|426.32|422.68|426.12|422.48|0
1646280000000|2022-03-03 04:00:00|426.52|422.88|426.32|422.68|426.52|422.88|426.32|422.68|0
1646280010000|2022-03-03 04:00:10|426.12|422.48|426.23|422.59|426.32|422.68|426.12|422.48|0
1646280020000|2022-03-03 04:00:20|426.32|422.68|426.52|422.88|426.52|422.88|426.32|422.68|0
1646280030000|2022-03-03 04:00:30|426.32|422.68|426.32|422.68|426.32|422.68|426.32|422.68|0
1646280040000|2022-03-03 04:00:40|426.42|422.78|426.12|422.48|426.42|422.78|426.12|422.48|0
1646280050000|2022-03-03 04:00:50|425.93|422.29|425.93|422.29|425.93|422.29|425.93|422.29|0
1646280060000|2022-03-03 04:01:00|426.32|422.68|426.32|422.68|426.32|422.68|426.32|422.68|0
1646280070000|2022-03-03 04:01:10|426.52|422.88|426.52|422.88|426.52|422.88|426.52|422.88|0
1646280080000|2022-03-03 04:01:20|426.32|422.68|426.32|422.68|426.52|422.88|426.32|422.68|0
1646280090000|2022-03-03 04:01:30|426.23|422.59|426.52|422.88|426.52|422.88|426.23|422.59|0
1646280120000|2022-03-03 04:02:00|426.71|423.07|426.71|423.07|426.71|423.07|426.52|422.88|0
1646280130000|2022-03-03 04:02:10|426.91|423.27|426.71|423.07|426.91|423.27|426.71|423.07|0
1646280140000|2022-03-03 04:02:20|426.52|422.88|426.52|422.88|426.52|422.88|426.52|422.88|0
1646280150000|2022-03-03 04:02:30|426.71|423.07|426.71|423.07|426.91|423.27|426.71|423.07|0
1646280160000|2022-03-03 04:02:40|426.51|422.87|426.62|422.98|426.62|422.98|426.51|422.87|0
1646280170000|2022-03-03 04:02:50|426.51|422.87|426.12|422.48|426.51|422.87|426.12|422.48|0
1646280180000|2022-03-03 04:03:00|426.32|422.68|426.32|422.68|426.32|422.68|426.22|422.58|0
1646280200000|2022-03-03 04:03:20|426.51|422.87|426.51|422.87|426.51|422.87|426.51|422.87|0
1646280220000|2022-03-03 04:03:40|426.32|422.68|426.32|422.68|426.32|422.68|426.32|422.68|0
1646280230000|2022-03-03 04:03:50|426.42|422.78|426.42|422.78|426.42|422.78|426.42|422.78|0
1646280240000|2022-03-03 04:04:00|426.51|422.87|426.51|422.87|426.51|422.87|426.51|422.87|0
1646280250000|2022-03-03 04:04:10|426.42|422.78|426.51|422.87|426.51|422.87|426.42|422.78|0
1646280260000|2022-03-03 04:04:20|426.32|422.68|426.51|422.87|426.51|422.87|426.32|422.68|0
1646280270000|2022-03-03 04:04:30|426.42|422.78|426.51|422.87|426.51|422.87|426.32|422.68|0
1646280280000|2022-03-03 04:04:40|426.32|422.68|426.42|422.78|426.42|422.78|426.32|422.68|0
1646280290000|2022-03-03 04:04:50|426.32|422.68|426.32|422.68|426.32|422.68|426.32|422.68|0
1646280300000|2022-03-03 04:05:00|426.42|422.78|426.71|423.07|426.71|423.07|426.42|422.78|0
1646280310000|2022-03-03 04:05:10|426.62|422.98|426.51|422.87|426.62|422.98|426.51|422.87|0
1646280320000|2022-03-03 04:05:20|426.42|422.78|426.51|422.87|426.51|422.87|426.42|422.78|0
1646280330000|2022-03-03 04:05:30|426.42|422.78|426.71|423.07|426.71|423.07|426.42|422.78|0
1646280340000|2022-03-03 04:05:40|426.62|422.98|426.71|423.07|426.71|423.07|426.51|422.87|0
1646280360000|2022-03-03 04:06:00|426.62|422.98|426.91|423.27|426.91|423.27|426.51|422.87|0
1646280380000|2022-03-03 04:06:20|426.71|423.07|426.71|423.07|426.71|423.07|426.71|423.07|0
1646280390000|2022-03-03 04:06:30|426.51|422.87|426.51|422.87|426.51|422.87|426.51|422.87|0
1646280420000|2022-03-03 04:07:00|426.62|422.98|426.32|422.68|426.62|422.98|426.32|422.68|0
1646280430000|2022-03-03 04:07:10|426.12|422.48|426.81|423.17|426.81|423.17|426.12|422.48|0
1646280440000|2022-03-03 04:07:20|427.49|423.85|427.49|423.85|427.69|424.05|427.49|423.85|0
1646280450000|2022-03-03 04:07:30|427.4|423.76|427.49|423.85|427.49|423.85|427.4|423.76|0
1646280460000|2022-03-03 04:07:40|427.3|423.66|427.3|423.66|427.3|423.66|427.3|423.66|0
1646280480000|2022-03-03 04:08:00|427.49|423.85|427.1|423.46|427.49|423.85|427.1|423.46|0
1646280510000|2022-03-03 04:08:30|427.3|423.66|427.89|424.25|427.89|424.25|427.3|423.66|0
1646280520000|2022-03-03 04:08:40|427.69|424.05|427.49|423.85|427.69|424.05|427.49|423.85|0
1646280540000|2022-03-03 04:09:00|427.2|423.56|427.1|423.46|427.2|423.56|427.1|423.46|0
1646280560000|2022-03-03 04:09:20|427.49|423.85|427.3|423.66|427.49|423.85|427.2|423.56|0
1646280570000|2022-03-03 04:09:30|427.2|423.56|427.1|423.46|427.3|423.66|427.1|423.46|0
1646280580000|2022-03-03 04:09:40|427.2|423.56|426.9|423.26|427.2|423.56|426.9|423.26|0
1646280590000|2022-03-03 04:09:50|426.81|423.17|426.81|423.17|426.81|423.17|426.81|423.17|0
1646280600000|2022-03-03 04:10:00|426.9|423.26|426.9|423.26|426.9|423.26|426.9|423.26|0
1646280610000|2022-03-03 04:10:10|427.1|423.46|426.9|423.26|427.1|423.46|426.81|423.17|0
1646280620000|2022-03-03 04:10:20|426.81|423.17|426.81|423.17|426.81|423.17|426.81|423.17|0
1646280630000|2022-03-03 04:10:30|426.9|423.26|426.81|423.17|426.9|423.26|426.81|423.17|0
1646280640000|2022-03-03 04:10:40|426.71|423.07|426.51|422.87|426.71|423.07|426.51|422.87|0
1646280660000|2022-03-03 04:11:00|426.71|423.07|426.71|423.07|426.71|423.07|426.71|423.07|0
1646280680000|2022-03-03 04:11:20|426.81|423.17|426.81|423.17|426.81|423.17|426.81|423.17|0
1646280690000|2022-03-03 04:11:30|426.71|423.07|426.71|423.07|426.71|423.07|426.71|423.07|0
1646280700000|2022-03-03 04:11:40|426.9|423.26|426.9|423.26|426.9|423.26|426.9|423.26|0
1646280720000|2022-03-03 04:12:00|426.71|423.07|426.71|423.07|426.71|423.07|426.71|423.07|0
1646280730000|2022-03-03 04:12:10|426.42|422.78|426.32|422.68|426.42|422.78|426.32|422.68|0
1646280740000|2022-03-03 04:12:20|426.31|422.67|426.31|422.67|426.31|422.67|426.31|422.67|0
1646280750000|2022-03-03 04:12:30|426.71|423.07|426.51|422.87|426.71|423.07|426.51|422.87|0
1646280770000|2022-03-03 04:12:50|426.42|422.78|426.51|422.87|426.51|422.87|426.42|422.78|0
1646280790000|2022-03-03 04:13:10|426.71|423.07|426.61|422.97|426.71|423.07|426.61|422.97|0
1646280800000|2022-03-03 04:13:20|426.81|423.17|427.1|423.46|427.1|423.46|426.71|423.07|0
1646280810000|2022-03-03 04:13:30|426.71|423.07|426.71|423.07|426.71|423.07|426.61|422.97|0
1646280820000|2022-03-03 04:13:40|426.61|422.97|426.71|423.07|426.71|423.07|426.61|422.97|0
1646280830000|2022-03-03 04:13:50|426.81|423.17|426.81|423.17|426.81|423.17|426.81|423.17|0
1646280840000|2022-03-03 04:14:00|426.71|423.07|426.71|423.07|426.71|423.07|426.71|423.07|0
1646280870000|2022-03-03 04:14:30|426.9|423.26|426.9|423.26|426.9|423.26|426.9|423.26|0
1646280880000|2022-03-03 04:14:40|426.71|423.07|426.71|423.07|426.71|423.07|426.71|423.07|0
1646280900000|2022-03-03 04:15:00|426.9|423.26|427.1|423.46|427.1|423.46|426.81|423.17|0
1646280910000|2022-03-03 04:15:10|427.2|423.56|426.81|423.17|427.2|423.56|426.81|423.17|0
1646280920000|2022-03-03 04:15:20|426.71|423.07|426.81|423.17|426.81|423.17|426.71|423.07|0
1646280930000|2022-03-03 04:15:30|426.9|423.26|426.81|423.17|426.9|423.26|426.81|423.17|0
1646280940000|2022-03-03 04:15:40|426.71|423.07|426.71|423.07|426.71|423.07|426.71|423.07|0
1646280950000|2022-03-03 04:15:50|426.9|423.26|426.81|423.17|426.9|423.26|426.71|423.07|0
1646280960000|2022-03-03 04:16:00|426.9|423.26|426.9|423.26|426.9|423.26|426.81|423.17|0
1646280970000|2022-03-03 04:16:10|426.81|423.17|426.9|423.26|426.9|423.26|426.81|423.17|0
1646280990000|2022-03-03 04:16:30|427.1|423.46|426.9|423.26|427.1|423.46|426.9|423.26|0
1646281000000|2022-03-03 04:16:40|427|423.36|426.9|423.26|427|423.36|426.9|423.26|0
1646281020000|2022-03-03 04:17:00|426.71|423.07|426.71|423.07|426.71|423.07|426.71|423.07|0
1646281030000|2022-03-03 04:17:10|426.7|423.06|426.7|423.06|426.7|423.06|426.7|423.06|0
1646281070000|2022-03-03 04:17:50|426.9|423.26|426.9|423.26|426.9|423.26|426.9|423.26|0
1646281080000|2022-03-03 04:18:00|426.7|423.06|426.7|423.06|426.7|423.06|426.7|423.06|0
1646281090000|2022-03-03 04:18:10|426.51|422.87|426.51|422.87|426.51|422.87|426.51|422.87|0
1646281100000|2022-03-03 04:18:20|426.9|423.26|426.9|423.26|426.9|423.26|426.9|423.26|0
1646281110000|2022-03-03 04:18:30|426.7|423.06|426.7|423.06|426.7|423.06|426.7|423.06|0
1646281130000|2022-03-03 04:18:50|426.81|423.17|426.81|423.17|426.81|423.17|426.81|423.17|0
1646281140000|2022-03-03 04:19:00|427|423.36|426.81|423.17|427|423.36|426.81|423.17|0
1646281150000|2022-03-03 04:19:10|426.9|423.26|426.9|423.26|426.9|423.26|426.9|423.26|0
1646281160000|2022-03-03 04:19:20|427|423.36|427|423.36|427|423.36|427|423.36|0
1646281170000|2022-03-03 04:19:30|427.1|423.46|427|423.36|427.1|423.46|427|423.36|0
1646281180000|2022-03-03 04:19:40|427.1|423.46|427.1|423.46|427.1|423.46|427|423.36|0
1646281200000|2022-03-03 04:20:00|427.2|423.56|426.9|423.26|427.2|423.56|426.9|423.26|0
1646281210000|2022-03-03 04:20:10|426.81|423.17|426.81|423.17|426.81|423.17|426.81|423.17|0
1646281220000|2022-03-03 04:20:20|426.9|423.26|426.81|423.17|426.9|423.26|426.81|423.17|0
1646281230000|2022-03-03 04:20:30|426.7|423.06|426.7|423.06|426.7|423.06|426.7|423.06|0
1646281250000|2022-03-03 04:20:50|426.81|423.17|426.81|423.17|426.81|423.17|426.81|423.17|0
1646281270000|2022-03-03 04:21:10|426.9|423.26|426.9|423.26|426.9|423.26|426.9|423.26|0
1646281280000|2022-03-03 04:21:20|427.1|423.46|427.1|423.46|427.1|423.46|427.1|423.46|0
1646281290000|2022-03-03 04:21:30|427|423.36|426.9|423.26|427|423.36|426.9|423.26|0
1646281300000|2022-03-03 04:21:40|426.81|423.17|426.81|423.17|426.81|423.17|426.81|423.17|0
1646281310000|2022-03-03 04:21:50|426.9|423.26|427|423.36|427|423.36|426.81|423.17|0
1646281320000|2022-03-03 04:22:00|426.9|423.26|426.9|423.26|427|423.36|426.9|423.26|0
1646281380000|2022-03-03 04:23:00|426.7|423.06|426.7|423.06|426.7|423.06|426.7|423.06|0
1646281390000|2022-03-03 04:23:10|426.61|422.97|426.51|422.87|426.61|422.97|426.41|422.77|0
1646281400000|2022-03-03 04:23:20|426.41|422.77|426.31|422.67|426.41|422.77|426.31|422.67|0
1646281410000|2022-03-03 04:23:30|426.51|422.87|426.41|422.77|426.51|422.87|426.41|422.77|0
1646281420000|2022-03-03 04:23:40|426.31|422.67|426.61|422.97|426.61|422.97|426.31|422.67|0
1646281430000|2022-03-03 04:23:50|426.51|422.87|426.51|422.87|426.51|422.87|426.51|422.87|0
1646281450000|2022-03-03 04:24:10|426.61|422.97|426.61|422.97|426.61|422.97|426.61|422.97|0
1646281460000|2022-03-03 04:24:20|426.7|423.06|426.51|422.87|426.7|423.06|426.51|422.87|0
1646281470000|2022-03-03 04:24:30|426.61|422.97|426.7|423.06|426.7|423.06|426.61|422.97|0
1646281480000|2022-03-03 04:24:40|426.51|422.87|426.7|423.06|426.7|423.06|426.51|422.87|0
1646281490000|2022-03-03 04:24:50|426.61|422.97|426.7|423.06|426.7|423.06|426.61|422.97|0
1646281530000|2022-03-03 04:25:30|426.61|422.97|426.7|423.06|426.7|423.06|426.51|422.87|0
1646281550000|2022-03-03 04:25:50|426.51|422.87|426.51|422.87|426.51|422.87|426.51|422.87|0
1646281590000|2022-03-03 04:26:30|426.41|422.77|426.41|422.77|426.41|422.77|426.41|422.77|0
1646281600000|2022-03-03 04:26:40|426.51|422.87|426.51|422.87|426.51|422.87|426.51|422.87|0
1646281610000|2022-03-03 04:26:50|426.5|422.86|426.5|422.86|426.5|422.86|426.5|422.86|0
1646281630000|2022-03-03 04:27:10|426.41|422.77|426.5|422.86|426.5|422.86|426.41|422.77|0
1646281640000|2022-03-03 04:27:20|426.31|422.67|426.31|422.67|426.31|422.67|426.31|422.67|0
1646281680000|2022-03-03 04:28:00|426.21|422.57|426.31|422.67|426.31|422.67|426.11|422.47|0
1646281700000|2022-03-03 04:28:20|426.11|422.47|426.02|422.38|426.11|422.47|426.02|422.38|0
1646281710000|2022-03-03 04:28:30|426.21|422.57|425.92|422.28|426.21|422.57|425.92|422.28|0
1646281720000|2022-03-03 04:28:40|426.11|422.47|425.92|422.28|426.11|422.47|425.92|422.28|0
1646281730000|2022-03-03 04:28:50|425.72|422.08|425.82|422.18|425.82|422.18|425.72|422.08|0
1646281740000|2022-03-03 04:29:00|425.72|422.08|425.72|422.08|425.72|422.08|425.72|422.08|0
1646281750000|2022-03-03 04:29:10|425.63|421.99|425.63|421.99|425.63|421.99|425.63|421.99|0
1646281760000|2022-03-03 04:29:20|425.52|421.88|425.52|421.88|425.52|421.88|425.52|421.88|0
1646281770000|2022-03-03 04:29:30|425.33|421.69|425.52|421.88|425.52|421.88|425.33|421.69|0
1646281780000|2022-03-03 04:29:40|425.63|421.99|425.52|421.88|425.63|421.99|425.52|421.88|0
1646281790000|2022-03-03 04:29:50|425.33|421.69|425.33|421.69|425.33|421.69|425.33|421.69|0
1646281800000|2022-03-03 04:30:00|425.52|421.88|425.43|421.79|425.52|421.88|425.43|421.79|0
1646281810000|2022-03-03 04:30:10|425.52|421.88|425.52|421.88|425.52|421.88|425.52|421.88|0
1646281850000|2022-03-03 04:30:50|425.63|421.99|425.72|422.08|425.72|422.08|425.63|421.99|0
1646281860000|2022-03-03 04:31:00|425.52|421.88|425.52|421.88|425.63|421.99|425.52|421.88|0
1646281880000|2022-03-03 04:31:20|425.63|421.99|425.72|422.08|425.72|422.08|425.63|421.99|0
1646281890000|2022-03-03 04:31:30|425.52|421.88|425.63|421.99|425.63|421.99|425.52|421.88|0
1646281900000|2022-03-03 04:31:40|425.52|421.88|425.52|421.88|425.52|421.88|425.52|421.88|0
1646281920000|2022-03-03 04:32:00|425.63|421.99|425.72|422.08|425.72|422.08|425.63|421.99|0
1646281930000|2022-03-03 04:32:10|425.63|421.99|425.63|421.99|425.63|421.99|425.63|421.99|0
1646281940000|2022-03-03 04:32:20|425.82|422.18|425.91|422.27|425.91|422.27|425.72|422.08|0
1646281950000|2022-03-03 04:32:30|426.02|422.38|426.11|422.47|426.11|422.47|426.02|422.38|0
1646281980000|2022-03-03 04:33:00|426.02|422.38|426.02|422.38|426.02|422.38|426.02|422.38|0
1646281990000|2022-03-03 04:33:10|425.91|422.27|426.02|422.38|426.02|422.38|425.91|422.27|0
1646282000000|2022-03-03 04:33:20|426.11|422.47|426.11|422.47|426.11|422.47|426.11|422.47|0
1646282010000|2022-03-03 04:33:30|426.31|422.67|426.31|422.67|426.31|422.67|426.31|422.67|0
1646282020000|2022-03-03 04:33:40|426.11|422.47|426.11|422.47|426.11|422.47|426.11|422.47|0
1646282030000|2022-03-03 04:33:50|426.31|422.67|426.31|422.67|426.31|422.67|426.31|422.67|0
1646282060000|2022-03-03 04:34:20|427.09|423.45|427.09|423.45|427.09|423.45|427.09|423.45|0
1646282070000|2022-03-03 04:34:30|427|423.36|427.09|423.45|427.09|423.45|427|423.36|0
1646282090000|2022-03-03 04:34:50|427|423.36|427.09|423.45|427.09|423.45|427|423.36|0
1646282100000|2022-03-03 04:35:00|427.29|423.65|427.48|423.84|427.48|423.84|427.29|423.65|0
1646282110000|2022-03-03 04:35:10|427.39|423.75|427.29|423.65|427.39|423.75|427.19|423.55|0
1646282120000|2022-03-03 04:35:20|427.39|423.75|427.48|423.84|427.48|423.84|427.39|423.75|0
1646282130000|2022-03-03 04:35:30|427.39|423.75|427.29|423.65|427.39|423.75|427.19|423.55|0
1646282140000|2022-03-03 04:35:40|427.19|423.55|427.29|423.65|427.29|423.65|427.19|423.55|0
1646282150000|2022-03-03 04:35:50|427.39|423.75|427.48|423.84|427.48|423.84|427.39|423.75|0
1646282160000|2022-03-03 04:36:00|427.39|423.75|427.48|423.84|427.48|423.84|427.39|423.75|0
1646282170000|2022-03-03 04:36:10|427.39|423.75|427.09|423.45|427.39|423.75|427.09|423.45|0
1646282180000|2022-03-03 04:36:20|426.89|423.25|427.09|423.45|427.09|423.45|426.89|423.25|0
1646282190000|2022-03-03 04:36:30|427|423.36|427|423.36|427|423.36|427|423.36|0
1646282200000|2022-03-03 04:36:40|426.89|423.25|426.7|423.06|426.89|423.25|426.7|423.06|0
1646282220000|2022-03-03 04:37:00|426.6|422.96|426.6|422.96|426.7|423.06|426.5|422.86|0
1646282230000|2022-03-03 04:37:10|426.41|422.77|426.41|422.77|426.41|422.77|426.41|422.77|0
1646282240000|2022-03-03 04:37:20|426.5|422.86|426.41|422.77|426.5|422.86|426.41|422.77|0
1646282250000|2022-03-03 04:37:30|426.5|422.86|426.5|422.86|426.5|422.86|426.5|422.86|0
1646282260000|2022-03-03 04:37:40|426.41|422.77|426.6|422.96|426.6|422.96|426.41|422.77|0
1646282270000|2022-03-03 04:37:50|426.7|423.06|426.6|422.96|426.7|423.06|426.5|422.86|0
1646282280000|2022-03-03 04:38:00|426.7|423.06|426.5|422.86|426.7|423.06|426.5|422.86|0
1646282290000|2022-03-03 04:38:10|426.41|422.77|426.5|422.86|426.5|422.86|426.41|422.77|0
1646282300000|2022-03-03 04:38:20|426.41|422.77|426.3|422.66|426.41|422.77|426.3|422.66|0
1646282310000|2022-03-03 04:38:30|426.11|422.47|426.21|422.57|426.21|422.57|426.11|422.47|0
1646282320000|2022-03-03 04:38:40|426.3|422.66|426.21|422.57|426.3|422.66|426.21|422.57|0
1646282340000|2022-03-03 04:39:00|426.3|422.66|426.11|422.47|426.3|422.66|426.11|422.47|0
1646282350000|2022-03-03 04:39:10|426.01|422.37|426.01|422.37|426.01|422.37|426.01|422.37|0
1646282360000|2022-03-03 04:39:20|426.11|422.47|426.11|422.47|426.11|422.47|426.11|422.47|0
1646282370000|2022-03-03 04:39:30|426.01|422.37|426.01|422.37|426.01|422.37|426.01|422.37|0
1646282380000|2022-03-03 04:39:40|426.11|422.47|426.11|422.47|426.11|422.47|426.11|422.47|0
1646282390000|2022-03-03 04:39:50|426.21|422.57|426.3|422.66|426.3|422.66|426.21|422.57|0
1646282410000|2022-03-03 04:40:10|426.21|422.57|426.21|422.57|426.21|422.57|426.21|422.57|0
1646282420000|2022-03-03 04:40:20|426.3|422.66|426.41|422.77|426.41|422.77|426.3|422.66|0
1646282430000|2022-03-03 04:40:30|426.3|422.66|426.21|422.57|426.3|422.66|426.21|422.57|0
1646282440000|2022-03-03 04:40:40|426.3|422.66|426.21|422.57|426.3|422.66|426.21|422.57|0
1646282450000|2022-03-03 04:40:50|426.3|422.66|426.3|422.66|426.3|422.66|426.3|422.66|0
1646282460000|2022-03-03 04:41:00|426.21|422.57|426.3|422.66|426.3|422.66|426.21|422.57|0
1646282470000|2022-03-03 04:41:10|426.21|422.57|426.3|422.66|426.3|422.66|426.21|422.57|0
1646282480000|2022-03-03 04:41:20|426.21|422.57|426.11|422.47|426.21|422.57|426.11|422.47|0
1646282490000|2022-03-03 04:41:30|426.21|422.57|426.21|422.57|426.21|422.57|426.21|422.57|0
1646282500000|2022-03-03 04:41:40|426.11|422.47|426.11|422.47|426.11|422.47|426.11|422.47|0
1646282530000|2022-03-03 04:42:10|425.91|422.27|425.82|422.18|425.91|422.27|425.72|422.08|0
1646282540000|2022-03-03 04:42:20|425.91|422.27|425.82|422.18|425.91|422.27|425.82|422.18|0
1646282550000|2022-03-03 04:42:30|425.91|422.27|426.21|422.57|426.21|422.57|425.91|422.27|0
1646282560000|2022-03-03 04:42:40|426.11|422.47|426.3|422.66|426.3|422.66|426.11|422.47|0
1646282600000|2022-03-03 04:43:20|426.21|422.57|426.21|422.57|426.3|422.66|426.21|422.57|0
1646282610000|2022-03-03 04:43:30|426.11|422.47|426.21|422.57|426.21|422.57|426.11|422.47|0
1646282620000|2022-03-03 04:43:40|426.11|422.47|425.91|422.27|426.11|422.47|425.91|422.27|0
1646282630000|2022-03-03 04:43:50|425.82|422.18|425.82|422.18|425.82|422.18|425.82|422.18|0
1646282640000|2022-03-03 04:44:00|425.91|422.27|425.71|422.07|425.91|422.27|425.71|422.07|0
1646282650000|2022-03-03 04:44:10|425.52|421.88|425.52|421.88|425.62|421.98|425.52|421.88|0
1646282660000|2022-03-03 04:44:20|425.62|421.98|425.52|421.88|425.62|421.98|425.52|421.88|0
1646282670000|2022-03-03 04:44:30|425.62|421.98|425.62|421.98|425.62|421.98|425.62|421.98|0
1646282680000|2022-03-03 04:44:40|425.71|422.07|425.71|422.07|425.91|422.27|425.71|422.07|0
1646282690000|2022-03-03 04:44:50|425.62|421.98|425.91|422.27|425.91|422.27|425.62|421.98|0
1646282700000|2022-03-03 04:45:00|425.71|422.07|425.71|422.07|425.71|422.07|425.71|422.07|0
1646282710000|2022-03-03 04:45:10|425.91|422.27|425.82|422.18|425.91|422.27|425.82|422.18|0
1646282720000|2022-03-03 04:45:20|425.91|422.27|425.91|422.27|425.91|422.27|425.91|422.27|0
1646282760000|2022-03-03 04:46:00|426.01|422.37|426.5|422.86|426.5|422.86|426.01|422.37|0
1646282790000|2022-03-03 04:46:30|426.3|422.66|426.69|423.05|426.69|423.05|426.3|422.66|0
1646282800000|2022-03-03 04:46:40|426.6|422.96|426.6|422.96|426.6|422.96|426.6|422.96|0
1646282810000|2022-03-03 04:46:50|426.69|423.05|426.6|422.96|426.69|423.05|426.6|422.96|0
1646282820000|2022-03-03 04:47:00|426.5|422.86|426.69|423.05|426.69|423.05|426.5|422.86|0
1646282830000|2022-03-03 04:47:10|426.89|423.25|426.69|423.05|426.89|423.25|426.69|423.05|0
1646282840000|2022-03-03 04:47:20|426.79|423.15|426.69|423.05|426.79|423.15|426.69|423.05|0
1646282860000|2022-03-03 04:47:40|426.89|423.25|426.89|423.25|426.89|423.25|426.89|423.25|0
1646282870000|2022-03-03 04:47:50|426.99|423.35|426.99|423.35|426.99|423.35|426.99|423.35|0
1646282880000|2022-03-03 04:48:00|427.08|423.44|426.6|422.96|427.08|423.44|426.6|422.96|0
1646282890000|2022-03-03 04:48:10|426.5|422.86|426.69|423.05|426.69|423.05|426.5|422.86|0
1646282910000|2022-03-03 04:48:30|426.6|422.96|426.6|422.96|426.6|422.96|426.6|422.96|0
1646282920000|2022-03-03 04:48:40|426.69|423.05|426.5|422.86|426.69|423.05|426.5|422.86|0
1646282940000|2022-03-03 04:49:00|426.6|422.96|426.5|422.86|426.6|422.96|426.5|422.86|0
1646282950000|2022-03-03 04:49:10|426.69|423.05|426.79|423.15|426.89|423.25|426.69|423.05|0
1646282960000|2022-03-03 04:49:20|426.89|423.25|426.99|423.35|426.99|423.35|426.89|423.25|0
1646282970000|2022-03-03 04:49:30|427.08|423.44|426.69|423.05|427.08|423.44|426.69|423.05|0
1646282980000|2022-03-03 04:49:40|426.89|423.25|426.69|423.05|426.89|423.25|426.69|423.05|0
1646282990000|2022-03-03 04:49:50|426.5|422.86|426.69|423.05|426.69|423.05|426.5|422.86|0
1646283000000|2022-03-03 04:50:00|426.89|423.25|426.6|422.96|426.89|423.25|426.6|422.96|0
1646283010000|2022-03-03 04:50:10|426.69|423.05|426.5|422.86|426.69|423.05|426.5|422.86|0
1646283020000|2022-03-03 04:50:20|426.69|423.05|426.69|423.05|426.69|423.05|426.69|423.05|0
1646283060000|2022-03-03 04:51:00|426.5|422.86|426.5|422.86|426.5|422.86|426.5|422.86|0
1646283070000|2022-03-03 04:51:10|426.49|422.85|426.49|422.85|426.49|422.85|426.49|422.85|0
1646283080000|2022-03-03 04:51:20|426.69|423.05|426.49|422.85|426.69|423.05|426.49|422.85|0
1646283150000|2022-03-03 04:52:30|426.69|423.05|426.6|422.96|426.69|423.05|426.6|422.96|0
1646283160000|2022-03-03 04:52:40|426.69|423.05|426.69|423.05|426.69|423.05|426.69|423.05|0
1646283170000|2022-03-03 04:52:50|426.6|422.96|426.69|423.05|426.69|423.05|426.6|422.96|0
1646283230000|2022-03-03 04:53:50|426.79|423.15|426.69|423.05|426.79|423.15|426.69|423.05|0
1646283250000|2022-03-03 04:54:10|426.49|422.85|426.49|422.85|426.49|422.85|426.49|422.85|0
1646283260000|2022-03-03 04:54:20|426.3|422.66|426.3|422.66|426.3|422.66|426.3|422.66|0
1646283270000|2022-03-03 04:54:30|426.49|422.85|426.49|422.85|426.49|422.85|426.49|422.85|0
1646283330000|2022-03-03 04:55:30|426.69|423.05|426.69|423.05|426.69|423.05|426.69|423.05|0
1646283340000|2022-03-03 04:55:40|426.49|422.85|426.49|422.85|426.49|422.85|426.49|422.85|0
1646283350000|2022-03-03 04:55:50|426.3|422.66|426.3|422.66|426.3|422.66|426.3|422.66|0
1646283360000|2022-03-03 04:56:00|426.2|422.56|426.4|422.76|426.4|422.76|426.2|422.56|0
1646283370000|2022-03-03 04:56:10|426.3|422.66|426.4|422.76|426.4|422.76|426.3|422.66|0
1646283380000|2022-03-03 04:56:20|426.49|422.85|426.49|422.85|426.49|422.85|426.49|422.85|0
1646283390000|2022-03-03 04:56:30|426.59|422.95|426.59|422.95|426.59|422.95|426.59|422.95|0
1646283410000|2022-03-03 04:56:50|426.49|422.85|426.59|422.95|426.59|422.95|426.49|422.85|0
1646283430000|2022-03-03 04:57:10|426.69|423.05|427.08|423.44|427.08|423.44|426.69|423.05|0
1646283440000|2022-03-03 04:57:20|426.88|423.24|426.88|423.24|426.88|423.24|426.88|423.24|0
1646283450000|2022-03-03 04:57:30|427.08|423.44|427.08|423.44|427.08|423.44|427.08|423.44|0
1646283460000|2022-03-03 04:57:40|427.28|423.64|427.28|423.64|427.28|423.64|427.28|423.64|0
1646283470000|2022-03-03 04:57:50|427.38|423.74|427.38|423.74|427.38|423.74|427.38|423.74|0
1646283490000|2022-03-03 04:58:10|427.28|423.64|427.18|423.54|427.28|423.64|427.08|423.44|0
1646283500000|2022-03-03 04:58:20|427.28|423.64|427.47|423.83|427.47|423.83|427.28|423.64|0
1646283510000|2022-03-03 04:58:30|427.38|423.74|427.28|423.64|427.38|423.74|427.28|423.64|0
1646283520000|2022-03-03 04:58:40|427.18|423.54|427.08|423.44|427.18|423.54|427.08|423.44|0
1646283530000|2022-03-03 04:58:50|427.28|423.64|427.28|423.64|427.28|423.64|427.28|423.64|0
1646283540000|2022-03-03 04:59:00|427.38|423.74|427.38|423.74|427.38|423.74|427.28|423.64|0
1646283550000|2022-03-03 04:59:10|427.28|423.64|427.38|423.74|427.38|423.74|427.28|423.64|0
1646283560000|2022-03-03 04:59:20|427.47|423.83|427.47|423.83|427.47|423.83|427.47|423.83|0
1646283580000|2022-03-03 04:59:40|427.38|423.74|427.38|423.74|427.47|423.83|427.38|423.74|0
1646283590000|2022-03-03 04:59:50|427.47|423.83|427.28|423.64|427.47|423.83|427.28|423.64|0
1646283600000|2022-03-03 05:00:00|427.47|423.83|427.47|423.83|427.57|423.93|427.47|423.83|0
1646283610000|2022-03-03 05:00:10|427.28|423.64|427.28|423.64|427.28|423.64|427.28|423.64|0
1646283630000|2022-03-03 05:00:30|427.08|423.44|427.08|423.44|427.08|423.44|427.08|423.44|0
1646283670000|2022-03-03 05:01:10|427.28|423.64|427.28|423.64|427.28|423.64|427.28|423.64|0
1646283680000|2022-03-03 05:01:20|427.08|423.44|426.88|423.24|427.28|423.64|426.88|423.24|0
1646283690000|2022-03-03 05:01:30|427.08|423.44|427.08|423.44|427.08|423.44|427.08|423.44|0
1646283700000|2022-03-03 05:01:40|426.88|423.24|426.98|423.34|427.08|423.44|426.88|423.24|0
1646283710000|2022-03-03 05:01:50|427.08|423.44|427.28|423.64|427.28|423.64|426.88|423.24|0
1646283720000|2022-03-03 05:02:00|427.27|423.63|427.27|423.63|427.27|423.63|427.27|423.63|0
1646283730000|2022-03-03 05:02:10|427.67|424.03|427.67|424.03|427.67|424.03|427.67|424.03|0
1646283750000|2022-03-03 05:02:30|427.38|423.74|427.57|423.93|427.57|423.93|427.38|423.74|0
1646283760000|2022-03-03 05:02:40|427.67|424.03|427.86|424.22|427.86|424.22|427.67|424.03|0
1646283770000|2022-03-03 05:02:50|428.06|424.42|428.06|424.42|428.26|424.62|428.06|424.42|0
1646283780000|2022-03-03 05:03:00|428.26|424.62|428.36|424.72|428.45|424.81|428.16|424.52|0
1646283790000|2022-03-03 05:03:10|428.45|424.81|429.04|425.4|429.04|425.4|428.45|424.81|0
1646283800000|2022-03-03 05:03:20|428.85|425.21|428.85|425.21|428.85|425.21|428.85|425.21|0
1646283820000|2022-03-03 05:03:40|428.95|425.31|428.65|425.01|428.95|425.31|428.65|425.01|0
1646283830000|2022-03-03 05:03:50|428.45|424.81|428.45|424.81|428.45|424.81|428.45|424.81|0
1646283840000|2022-03-03 05:04:00|428.26|424.62|428.36|424.72|428.36|424.72|428.26|424.62|0
1646283850000|2022-03-03 05:04:10|427.57|423.93|427.57|423.93|427.86|424.22|427.57|423.93|0
1646283860000|2022-03-03 05:04:20|427.67|424.03|427.77|424.13|427.77|424.13|427.67|424.03|0
1646283870000|2022-03-03 05:04:30|427.47|423.83|427.08|423.44|427.47|423.83|427.08|423.44|0
1646283880000|2022-03-03 05:04:40|426.98|423.34|427.08|423.44|427.08|423.44|426.98|423.34|0
1646283890000|2022-03-03 05:04:50|426.79|423.15|426.79|423.15|426.79|423.15|426.79|423.15|0
1646283900000|2022-03-03 05:05:00|426.59|422.95|426.69|423.05|426.79|423.15|426.59|422.95|0
1646283910000|2022-03-03 05:05:10|426.4|422.76|426.88|423.24|426.88|423.24|426.29|422.65|0
1646283920000|2022-03-03 05:05:20|426.79|423.15|426.79|423.15|426.88|423.24|426.79|423.15|0
1646283930000|2022-03-03 05:05:30|426.59|422.95|426.49|422.85|426.69|423.05|426.49|422.85|0
1646283940000|2022-03-03 05:05:40|426.59|422.95|426.1|422.46|426.69|423.05|426|422.36|0
1646283950000|2022-03-03 05:05:50|426|422.36|426|422.36|426|422.36|426|422.36|0
1646283960000|2022-03-03 05:06:00|425.9|422.26|425.71|422.07|425.9|422.26|425.71|422.07|0
1646283970000|2022-03-03 05:06:10|425.9|422.26|425.9|422.26|425.9|422.26|425.9|422.26|0
1646283980000|2022-03-03 05:06:20|426|422.36|426.1|422.46|426.1|422.46|426|422.36|0
1646283990000|2022-03-03 05:06:30|425.9|422.26|425.9|422.26|425.9|422.26|425.9|422.26|0
1646284000000|2022-03-03 05:06:40|425.7|422.06|425.7|422.06|425.7|422.06|425.7|422.06|0
1646284020000|2022-03-03 05:07:00|425.9|422.26|425.9|422.26|425.9|422.26|425.9|422.26|0
1646284030000|2022-03-03 05:07:10|426.1|422.46|425.7|422.06|426.1|422.46|425.7|422.06|0
1646284040000|2022-03-03 05:07:20|425.81|422.17|425.81|422.17|425.81|422.17|425.81|422.17|0
1646284050000|2022-03-03 05:07:30|425.7|422.06|425.31|421.67|425.7|422.06|425.22|421.58|0
1646284060000|2022-03-03 05:07:40|425.41|421.77|425.31|421.67|425.41|421.77|425.31|421.67|0
1646284080000|2022-03-03 05:08:00|425.51|421.87|425.51|421.87|425.51|421.87|425.51|421.87|0
1646284090000|2022-03-03 05:08:10|425.31|421.67|425.31|421.67|425.31|421.67|425.31|421.67|0
1646284100000|2022-03-03 05:08:20|425.51|421.87|425.51|421.87|425.51|421.87|425.51|421.87|0
1646284120000|2022-03-03 05:08:40|425.7|422.06|425.51|421.87|425.7|422.06|425.51|421.87|0
1646284130000|2022-03-03 05:08:50|425.41|421.77|425.31|421.67|425.51|421.87|425.31|421.67|0
1646284140000|2022-03-03 05:09:00|425.12|421.48|425.12|421.48|425.12|421.48|425.12|421.48|0
1646284150000|2022-03-03 05:09:10|424.92|421.28|424.92|421.28|425.12|421.48|424.92|421.28|0
1646284170000|2022-03-03 05:09:30|424.83|421.19|424.53|420.89|424.83|421.19|424.53|420.89|0
1646284180000|2022-03-03 05:09:40|424.24|420.6|424.14|420.5|424.33|420.69|424.14|420.5|0
1646284190000|2022-03-03 05:09:50|423.94|420.3|423.94|420.3|423.94|420.3|423.94|420.3|0
1646284200000|2022-03-03 05:10:00|424.24|420.6|422.58|418.94|424.24|420.6|422.58|418.94|0
1646284210000|2022-03-03 05:10:10|422.77|419.13|422.97|419.33|422.97|419.33|422.77|419.13|0
1646284220000|2022-03-03 05:10:20|422.77|419.13|422.77|419.13|422.77|419.13|422.29|418.65|0
1646284230000|2022-03-03 05:10:30|422.68|419.04|422.77|419.13|422.97|419.33|422.68|419.04|0
1646284240000|2022-03-03 05:10:40|422.87|419.23|422.77|419.13|422.87|419.23|422.58|418.94|0
1646284250000|2022-03-03 05:10:50|422.97|419.33|422.97|419.33|422.97|419.33|422.87|419.23|0
1646284260000|2022-03-03 05:11:00|423.36|419.72|423.36|419.72|423.36|419.72|423.16|419.52|0
1646284270000|2022-03-03 05:11:10|423.55|419.91|423.65|420.01|423.75|420.11|423.55|419.91|0
1646284280000|2022-03-03 05:11:20|423.55|419.91|424.04|420.4|424.04|420.4|423.55|419.91|0
1646284290000|2022-03-03 05:11:30|423.94|420.3|423.94|420.3|423.94|420.3|423.94|420.3|0
1646284300000|2022-03-03 05:11:40|424.14|420.5|424.14|420.5|424.14|420.5|423.94|420.3|0
1646284310000|2022-03-03 05:11:50|423.94|420.3|423.36|419.72|423.94|420.3|423.36|419.72|0
1646284320000|2022-03-03 05:12:00|423.46|419.82|423.55|419.91|423.55|419.91|423.46|419.82|0
1646284330000|2022-03-03 05:12:10|423.65|420.01|423.55|419.91|423.65|420.01|423.55|419.91|0
1646284340000|2022-03-03 05:12:20|423.36|419.72|423.36|419.72|423.46|419.82|423.36|419.72|0
1646284350000|2022-03-03 05:12:30|423.46|419.82|423.55|419.91|423.55|419.91|423.46|419.82|0
1646284360000|2022-03-03 05:12:40|423.46|419.82|423.55|419.91|423.55|419.91|423.46|419.82|0
1646284370000|2022-03-03 05:12:50|423.36|419.72|423.36|419.72|423.36|419.72|423.26|419.62|0
1646284380000|2022-03-03 05:13:00|423.46|419.82|423.16|419.52|423.46|419.82|423.07|419.43|0
1646284390000|2022-03-03 05:13:10|423.07|419.43|422.77|419.13|423.07|419.43|422.77|419.13|0
1646284400000|2022-03-03 05:13:20|422.87|419.23|422.87|419.23|422.96|419.32|422.77|419.13|0
1646284410000|2022-03-03 05:13:30|422.38|418.74|422.48|418.84|422.48|418.84|422.38|418.74|0
1646284420000|2022-03-03 05:13:40|422.38|418.74|422.77|419.13|422.77|419.13|422.38|418.74|0
1646284430000|2022-03-03 05:13:50|422.87|419.23|423.26|419.62|423.26|419.62|422.87|419.23|0
1646284440000|2022-03-03 05:14:00|423.35|419.71|423.26|419.62|423.35|419.71|423.26|419.62|0
1646284450000|2022-03-03 05:14:10|423.16|419.52|423.35|419.71|423.35|419.71|423.16|419.52|0
1646284460000|2022-03-03 05:14:20|423.46|419.82|423.35|419.71|423.46|419.82|423.35|419.71|0
1646284480000|2022-03-03 05:14:40|423.26|419.62|423.26|419.62|423.26|419.62|423.26|419.62|0
1646284490000|2022-03-03 05:14:50|423.35|419.71|423.35|419.71|423.35|419.71|423.26|419.62|0
1646284500000|2022-03-03 05:15:00|423.55|419.91|423.55|419.91|423.55|419.91|423.55|419.91|0
1646284530000|2022-03-03 05:15:30|423.46|419.82|423.46|419.82|423.46|419.82|423.46|419.82|0
1646284540000|2022-03-03 05:15:40|423.35|419.71|423.16|419.52|423.35|419.71|423.16|419.52|0
1646284550000|2022-03-03 05:15:50|423.26|419.62|423.35|419.71|423.55|419.91|423.26|419.62|0
1646284560000|2022-03-03 05:16:00|423.55|419.91|423.55|419.91|423.55|419.91|423.55|419.91|0
1646284580000|2022-03-03 05:16:20|423.35|419.71|423.55|419.91|423.55|419.91|423.35|419.71|0
1646284610000|2022-03-03 05:16:50|423.74|420.1|423.74|420.1|423.74|420.1|423.74|420.1|0
1646284620000|2022-03-03 05:17:00|423.85|420.21|423.74|420.1|423.85|420.21|423.74|420.1|0
1646284630000|2022-03-03 05:17:10|423.55|419.91|423.55|419.91|423.65|420.01|423.55|419.91|0
1646284640000|2022-03-03 05:17:20|423.74|420.1|423.74|420.1|423.74|420.1|423.74|420.1|0
1646284650000|2022-03-03 05:17:30|423.85|420.21|423.94|420.3|423.94|420.3|423.85|420.21|0
1646284660000|2022-03-03 05:17:40|424.13|420.49|423.85|420.21|424.13|420.49|423.85|420.21|0
1646284670000|2022-03-03 05:17:50|423.94|420.3|423.74|420.1|423.94|420.3|423.74|420.1|0
1646284680000|2022-03-03 05:18:00|423.85|420.21|423.85|420.21|423.85|420.21|423.85|420.21|0
1646284690000|2022-03-03 05:18:10|423.45|419.81|423.94|420.3|423.94|420.3|423.45|419.81|0
1646284700000|2022-03-03 05:18:20|424.13|420.49|423.94|420.3|424.13|420.49|423.94|420.3|0
1646284710000|2022-03-03 05:18:30|423.85|420.21|423.85|420.21|423.85|420.21|423.85|420.21|0
1646284720000|2022-03-03 05:18:40|423.74|420.1|423.74|420.1|423.74|420.1|423.74|420.1|0
1646284740000|2022-03-03 05:19:00|423.94|420.3|423.94|420.3|423.94|420.3|423.94|420.3|0
1646284770000|2022-03-03 05:19:30|424.43|420.79|424.53|420.89|424.53|420.89|424.43|420.79|0
1646284780000|2022-03-03 05:19:40|424.72|421.08|424.72|421.08|424.72|421.08|424.72|421.08|0
1646284790000|2022-03-03 05:19:50|424.92|421.28|424.53|420.89|424.92|421.28|424.53|420.89|0
1646284800000|2022-03-03 05:20:00|424.72|421.08|424.53|420.89|424.72|421.08|424.53|420.89|0
1646284820000|2022-03-03 05:20:20|424.52|420.88|424.52|420.88|424.52|420.88|424.52|420.88|0
1646284830000|2022-03-03 05:20:30|424.92|421.28|424.92|421.28|424.92|421.28|424.92|421.28|0
1646284840000|2022-03-03 05:20:40|425.11|421.47|425.31|421.67|425.31|421.67|425.11|421.47|0
1646284860000|2022-03-03 05:21:00|425.21|421.57|425.21|421.57|425.21|421.57|425.21|421.57|0
1646284870000|2022-03-03 05:21:10|425.11|421.47|425.31|421.67|425.31|421.67|425.11|421.47|0
1646284880000|2022-03-03 05:21:20|425.11|421.47|425.11|421.47|425.11|421.47|425.11|421.47|0
1646284890000|2022-03-03 05:21:30|425.41|421.77|425.41|421.77|425.5|421.86|425.41|421.77|0
1646284900000|2022-03-03 05:21:40|425.5|421.86|425.89|422.25|425.89|422.25|425.5|421.86|0
1646284920000|2022-03-03 05:22:00|425.7|422.06|425.89|422.25|425.89|422.25|425.7|422.06|0
1646284930000|2022-03-03 05:22:10|425.8|422.16|425.41|421.77|425.8|422.16|425.41|421.77|0
1646284940000|2022-03-03 05:22:20|425.5|421.86|425.7|422.06|425.7|422.06|425.5|421.86|0
1646284960000|2022-03-03 05:22:40|425.5|421.86|425.5|421.86|425.5|421.86|425.5|421.86|0
1646284980000|2022-03-03 05:23:00|425.41|421.77|425.5|421.86|425.5|421.86|425.41|421.77|0
1646284990000|2022-03-03 05:23:10|425.7|422.06|425.7|422.06|425.7|422.06|425.7|422.06|0
1646285000000|2022-03-03 05:23:20|425.5|421.86|425.5|421.86|425.5|421.86|425.5|421.86|0
1646285010000|2022-03-03 05:23:30|425.7|422.06|425.89|422.25|425.89|422.25|425.7|422.06|0
1646285020000|2022-03-03 05:23:40|426.29|422.65|426.29|422.65|426.29|422.65|426.29|422.65|0
1646285030000|2022-03-03 05:23:50|426.09|422.45|426.09|422.45|426.09|422.45|426.09|422.45|0
1646285040000|2022-03-03 05:24:00|426.48|422.84|426.39|422.75|426.48|422.84|426.29|422.65|0
1646285050000|2022-03-03 05:24:10|426.48|422.84|426.48|422.84|426.58|422.94|426.48|422.84|0
1646285060000|2022-03-03 05:24:20|426.29|422.65|426.09|422.45|426.48|422.84|426.09|422.45|0
1646285070000|2022-03-03 05:24:30|425.89|422.25|425.7|422.06|425.89|422.25|425.7|422.06|0
1646285100000|2022-03-03 05:25:00|425.89|422.25|425.89|422.25|425.89|422.25|425.89|422.25|0
1646285120000|2022-03-03 05:25:20|425.7|422.06|425.89|422.25|425.89|422.25|425.7|422.06|0
1646285140000|2022-03-03 05:25:40|426.09|422.45|425.99|422.35|426.09|422.45|425.99|422.35|0
1646285150000|2022-03-03 05:25:50|425.89|422.25|426.48|422.84|426.48|422.84|425.89|422.25|0
1646285160000|2022-03-03 05:26:00|426.19|422.55|426.19|422.55|426.19|422.55|426.19|422.55|0
1646285170000|2022-03-03 05:26:10|426.09|422.45|426.09|422.45|426.09|422.45|426.09|422.45|0
1646285190000|2022-03-03 05:26:30|425.99|422.35|425.99|422.35|425.99|422.35|425.99|422.35|0
1646285200000|2022-03-03 05:26:40|426.09|422.45|426.28|422.64|426.28|422.64|426.09|422.45|0
1646285210000|2022-03-03 05:26:50|426.09|422.45|426.09|422.45|426.09|422.45|426.09|422.45|0
1646285260000|2022-03-03 05:27:40|426.28|422.64|426.09|422.45|426.28|422.64|426.09|422.45|0
1646285270000|2022-03-03 05:27:50|426.19|422.55|426.19|422.55|426.28|422.64|426.19|422.55|0
1646285280000|2022-03-03 05:28:00|426.28|422.64|426.09|422.45|426.28|422.64|426.09|422.45|0
1646285300000|2022-03-03 05:28:20|426.28|422.64|426.48|422.84|426.48|422.84|426.28|422.64|0
1646285310000|2022-03-03 05:28:30|426.28|422.64|426.28|422.64|426.28|422.64|426.28|422.64|0
1646285360000|2022-03-03 05:29:20|426.68|423.04|426.48|422.84|426.68|423.04|426.48|422.84|0
1646285370000|2022-03-03 05:29:30|426.68|423.04|426.48|422.84|426.68|423.04|426.48|422.84|0
1646285390000|2022-03-03 05:29:50|426.28|422.64|426.28|422.64|426.28|422.64|426.28|422.64|0
1646285410000|2022-03-03 05:30:10|426.09|422.45|425.3|421.66|426.09|422.45|425.3|421.66|0
1646285440000|2022-03-03 05:30:40|425.21|421.57|425.11|421.47|425.21|421.57|425.11|421.47|0
1646285450000|2022-03-03 05:30:50|424.91|421.27|424.91|421.27|424.91|421.27|424.91|421.27|0
1646285460000|2022-03-03 05:31:00|424.82|421.18|424.72|421.08|424.82|421.18|424.72|421.08|0
1646285480000|2022-03-03 05:31:20|424.52|420.88|424.52|420.88|424.52|420.88|424.52|420.88|0
1646285490000|2022-03-03 05:31:30|424.62|420.98|424.62|420.98|424.62|420.98|424.62|420.98|0
1646285500000|2022-03-03 05:31:40|424.52|420.88|424.91|421.27|424.91|421.27|424.52|420.88|0
1646285510000|2022-03-03 05:31:50|425.11|421.47|425.11|421.47|425.11|421.47|425.11|421.47|0
1646285520000|2022-03-03 05:32:00|425.01|421.37|424.91|421.27|425.11|421.47|424.91|421.27|0
1646285550000|2022-03-03 05:32:30|425.11|421.47|425.3|421.66|425.3|421.66|425.11|421.47|0
1646285570000|2022-03-03 05:32:50|425.21|421.57|425.3|421.66|425.3|421.66|425.11|421.47|0
1646285580000|2022-03-03 05:33:00|425.11|421.47|425.11|421.47|425.11|421.47|425.11|421.47|0
1646285590000|2022-03-03 05:33:10|424.91|421.27|424.91|421.27|424.91|421.27|424.91|421.27|0
1646285610000|2022-03-03 05:33:30|424.82|421.18|425.11|421.47|425.11|421.47|424.82|421.18|0
1646285620000|2022-03-03 05:33:40|424.91|421.27|424.91|421.27|424.91|421.27|424.91|421.27|0
1646285640000|2022-03-03 05:34:00|424.71|421.07|424.91|421.27|424.91|421.27|424.71|421.07|0
1646285650000|2022-03-03 05:34:10|424.71|421.07|424.71|421.07|424.71|421.07|424.71|421.07|0
1646285660000|2022-03-03 05:34:20|424.91|421.27|424.71|421.07|424.91|421.27|424.71|421.07|0
1646285670000|2022-03-03 05:34:30|424.91|421.27|424.91|421.27|424.91|421.27|424.71|421.07|0
1646285690000|2022-03-03 05:34:50|425.01|421.37|425.01|421.37|425.11|421.47|425.01|421.37|0
1646285700000|2022-03-03 05:35:00|424.91|421.27|424.91|421.27|424.91|421.27|424.91|421.27|0
1646285720000|2022-03-03 05:35:20|425.11|421.47|425.11|421.47|425.11|421.47|425.11|421.47|0
1646285730000|2022-03-03 05:35:30|425.21|421.57|425.21|421.57|425.21|421.57|425.21|421.57|0
1646285740000|2022-03-03 05:35:40|425.11|421.47|425.11|421.47|425.3|421.66|425.11|421.47|0
1646285750000|2022-03-03 05:35:50|425.21|421.57|425.11|421.47|425.21|421.57|425.11|421.47|0
1646285760000|2022-03-03 05:36:00|424.91|421.27|424.91|421.27|424.91|421.27|424.91|421.27|0
1646285770000|2022-03-03 05:36:10|424.82|421.18|424.62|420.98|424.82|421.18|424.62|420.98|0
1646285780000|2022-03-03 05:36:20|424.52|420.88|424.52|420.88|424.71|421.07|424.52|420.88|0
1646285790000|2022-03-03 05:36:30|424.32|420.68|424.13|420.49|424.32|420.68|424.13|420.49|0
1646285810000|2022-03-03 05:36:50|424.03|420.39|423.74|420.1|424.03|420.39|423.74|420.1|0
1646285820000|2022-03-03 05:37:00|423.64|420|422.95|419.31|423.64|420|422.95|419.31|0
1646285840000|2022-03-03 05:37:20|423.06|419.42|423.06|419.42|423.06|419.42|422.95|419.31|0
1646285850000|2022-03-03 05:37:30|423.15|419.51|423.15|419.51|423.15|419.51|423.06|419.42|0
1646285860000|2022-03-03 05:37:40|423.45|419.81|423.45|419.81|423.45|419.81|423.34|419.7|0
1646285870000|2022-03-03 05:37:50|423.34|419.7|423.54|419.9|423.54|419.9|423.34|419.7|0
1646285880000|2022-03-03 05:38:00|423.45|419.81|423.45|419.81|423.54|419.9|423.45|419.81|0
1646285890000|2022-03-03 05:38:10|423.54|419.9|423.45|419.81|423.54|419.9|423.45|419.81|0
1646285900000|2022-03-03 05:38:20|423.34|419.7|423.34|419.7|423.34|419.7|423.34|419.7|0
1646285910000|2022-03-03 05:38:30|423.15|419.51|422.76|419.12|423.15|419.51|422.76|419.12|0
1646285920000|2022-03-03 05:38:40|422.56|418.92|422.37|418.73|422.56|418.92|422.37|418.73|0
1646285930000|2022-03-03 05:38:50|422.56|418.92|422.56|418.92|422.56|418.92|422.56|418.92|0
1646285940000|2022-03-03 05:39:00|422.76|419.12|422.76|419.12|422.76|419.12|422.76|419.12|0
1646285950000|2022-03-03 05:39:10|422.56|418.92|422.56|418.92|422.56|418.92|422.47|418.83|0
1646285960000|2022-03-03 05:39:20|422.76|419.12|422.76|419.12|422.76|419.12|422.76|419.12|0
1646285980000|2022-03-03 05:39:40|422.56|418.92|422.56|418.92|422.56|418.92|422.56|418.92|0
1646286000000|2022-03-03 05:40:00|422.76|419.12|422.76|419.12|422.76|419.12|422.76|419.12|0
1646286010000|2022-03-03 05:40:10|423.15|419.51|422.95|419.31|423.15|419.51|422.95|419.31|0
1646286040000|2022-03-03 05:40:40|423.15|419.51|422.95|419.31|423.15|419.51|422.95|419.31|0
1646286050000|2022-03-03 05:40:50|423.05|419.41|423.15|419.51|423.15|419.51|423.05|419.41|0
1646286060000|2022-03-03 05:41:00|422.56|418.92|422.37|418.73|422.56|418.92|422.37|418.73|0
1646286070000|2022-03-03 05:41:10|422.56|418.92|422.56|418.92|422.56|418.92|422.56|418.92|0
1646286080000|2022-03-03 05:41:20|422.47|418.83|422.47|418.83|422.47|418.83|422.47|418.83|0
1646286090000|2022-03-03 05:41:30|422.56|418.92|422.56|418.92|422.56|418.92|422.56|418.92|0
1646286100000|2022-03-03 05:41:40|422.66|419.02|422.37|418.73|422.66|419.02|422.37|418.73|0
1646286110000|2022-03-03 05:41:50|422.27|418.63|422.17|418.53|422.27|418.63|422.17|418.53|0
1646286120000|2022-03-03 05:42:00|422.37|418.73|422.37|418.73|422.37|418.73|422.37|418.73|0
1646286130000|2022-03-03 05:42:10|422.27|418.63|422.37|418.73|422.47|418.83|422.27|418.63|0
1646286140000|2022-03-03 05:42:20|422.17|418.53|422.17|418.53|422.17|418.53|422.17|418.53|0
1646286160000|2022-03-03 05:42:40|422.27|418.63|422.27|418.63|422.27|418.63|422.27|418.63|0
1646286170000|2022-03-03 05:42:50|422.17|418.53|422.27|418.63|422.37|418.73|422.17|418.53|0
1646286180000|2022-03-03 05:43:00|422.37|418.73|422.37|418.73|422.56|418.92|422.37|418.73|0
1646286190000|2022-03-03 05:43:10|422.47|418.83|422.37|418.73|422.47|418.83|422.37|418.73|0
1646286200000|2022-03-03 05:43:20|422.17|418.53|422.37|418.73|422.37|418.73|422.17|418.53|0
1646286220000|2022-03-03 05:43:40|422.56|418.92|422.56|418.92|422.56|418.92|422.56|418.92|0
1646286260000|2022-03-03 05:44:20|422.76|419.12|422.76|419.12|422.76|419.12|422.76|419.12|0
1646286270000|2022-03-03 05:44:30|422.56|418.92|422.56|418.92|422.56|418.92|422.56|418.92|0
1646286290000|2022-03-03 05:44:50|422.76|419.12|422.56|418.92|422.76|419.12|422.56|418.92|0
1646286300000|2022-03-03 05:45:00|422.76|419.12|422.56|418.92|422.76|419.12|422.56|418.92|0
1646286320000|2022-03-03 05:45:20|422.76|419.12|422.76|419.12|422.76|419.12|422.76|419.12|0
1646286330000|2022-03-03 05:45:30|422.56|418.92|422.56|418.92|422.56|418.92|422.56|418.92|0
1646286340000|2022-03-03 05:45:40|422.37|418.73|422.37|418.73|422.37|418.73|422.37|418.73|0
1646286350000|2022-03-03 05:45:50|422.17|418.53|422.17|418.53|422.17|418.53|422.17|418.53|0
1646286360000|2022-03-03 05:46:00|422.37|418.73|422.27|418.63|422.37|418.73|422.27|418.63|0
1646286370000|2022-03-03 05:46:10|422.37|418.73|422.37|418.73|422.37|418.73|422.27|418.63|0
1646286380000|2022-03-03 05:46:20|422.17|418.53|422.17|418.53|422.17|418.53|422.17|418.53|0
1646286420000|2022-03-03 05:47:00|421.97|418.33|421.78|418.14|421.97|418.33|421.78|418.14|0
1646286450000|2022-03-03 05:47:30|422.17|418.53|422.17|418.53|422.17|418.53|422.17|418.53|0
1646286480000|2022-03-03 05:48:00|422.36|418.72|422.36|418.72|422.36|418.72|422.27|418.63|0
1646286490000|2022-03-03 05:48:10|422.47|418.83|422.56|418.92|422.56|418.92|422.36|418.72|0
1646286500000|2022-03-03 05:48:20|422.36|418.72|422.36|418.72|422.36|418.72|422.36|418.72|0
1646286510000|2022-03-03 05:48:30|422.56|418.92|422.56|418.92|422.56|418.92|422.56|418.92|0
1646286520000|2022-03-03 05:48:40|422.36|418.72|422.47|418.83|422.56|418.92|422.36|418.72|0
1646286530000|2022-03-03 05:48:50|422.75|419.11|423.15|419.51|423.15|419.51|422.75|419.11|0
1646286540000|2022-03-03 05:49:00|423.05|419.41|423.14|419.5|423.14|419.5|423.05|419.41|0
1646286560000|2022-03-03 05:49:20|423.05|419.41|423.14|419.5|423.14|419.5|423.05|419.41|0
1646286570000|2022-03-03 05:49:30|423.05|419.41|422.95|419.31|423.05|419.41|422.95|419.31|0
1646286580000|2022-03-03 05:49:40|423.05|419.41|423.14|419.5|423.14|419.5|423.05|419.41|0
1646286590000|2022-03-03 05:49:50|423.34|419.7|423.34|419.7|423.34|419.7|423.34|419.7|0
1646286600000|2022-03-03 05:50:00|423.54|419.9|423.54|419.9|423.54|419.9|423.54|419.9|0
1646286610000|2022-03-03 05:50:10|423.44|419.8|423.83|420.19|423.83|420.19|423.44|419.8|0
1646286620000|2022-03-03 05:50:20|423.73|420.09|423.93|420.29|423.93|420.29|423.73|420.09|0
1646286630000|2022-03-03 05:50:30|423.83|420.19|423.83|420.19|423.93|420.29|423.83|420.19|0
1646286640000|2022-03-03 05:50:40|423.93|420.29|423.73|420.09|423.93|420.29|423.73|420.09|0
1646286650000|2022-03-03 05:50:50|423.53|419.89|423.83|420.19|423.83|420.19|423.53|419.89|0
1646286660000|2022-03-03 05:51:00|424.03|420.39|423.83|420.19|424.03|420.39|423.83|420.19|0
1646286670000|2022-03-03 05:51:10|423.73|420.09|423.34|419.7|423.73|420.09|423.34|419.7|0
1646286680000|2022-03-03 05:51:20|423.53|419.89|423.73|420.09|423.73|420.09|423.53|419.89|0
1646286690000|2022-03-03 05:51:30|423.64|420|423.73|420.09|423.73|420.09|423.64|420|0
1646286700000|2022-03-03 05:51:40|423.64|420|423.73|420.09|423.73|420.09|423.64|420|0
1646286710000|2022-03-03 05:51:50|423.93|420.29|423.83|420.19|423.93|420.29|423.73|420.09|0
1646286720000|2022-03-03 05:52:00|423.73|420.09|423.73|420.09|423.83|420.19|423.73|420.09|0
1646286730000|2022-03-03 05:52:10|423.93|420.29|423.83|420.19|423.93|420.29|423.73|420.09|0
1646286740000|2022-03-03 05:52:20|423.73|420.09|423.83|420.19|423.83|420.19|423.73|420.09|0
1646286750000|2022-03-03 05:52:30|423.93|420.29|423.93|420.29|423.93|420.29|423.93|420.29|0
1646286760000|2022-03-03 05:52:40|423.92|420.28|423.92|420.28|423.92|420.28|423.92|420.28|0
1646286790000|2022-03-03 05:53:10|423.73|420.09|423.53|419.89|423.73|420.09|423.53|419.89|0
1646286800000|2022-03-03 05:53:20|423.44|419.8|423.44|419.8|423.44|419.8|423.44|419.8|0
1646286810000|2022-03-03 05:53:30|423.34|419.7|423.34|419.7|423.34|419.7|423.34|419.7|0
1646286820000|2022-03-03 05:53:40|423.24|419.6|423.24|419.6|423.24|419.6|423.24|419.6|0
1646286830000|2022-03-03 05:53:50|423.14|419.5|423.24|419.6|423.34|419.7|423.14|419.5|0
1646286840000|2022-03-03 05:54:00|423.14|419.5|423.14|419.5|423.34|419.7|423.14|419.5|0
1646286850000|2022-03-03 05:54:10|423.24|419.6|423.14|419.5|423.24|419.6|423.05|419.41|0
1646286860000|2022-03-03 05:54:20|423.05|419.41|423.14|419.5|423.14|419.5|423.05|419.41|0
1646286870000|2022-03-03 05:54:30|423.05|419.41|423.05|419.41|423.05|419.41|423.05|419.41|0
1646286880000|2022-03-03 05:54:40|423.14|419.5|422.95|419.31|423.14|419.5|422.95|419.31|0
1646286890000|2022-03-03 05:54:50|422.75|419.11|422.75|419.11|422.75|419.11|422.75|419.11|0
1646286900000|2022-03-03 05:55:00|422.85|419.21|422.46|418.82|422.85|419.21|422.46|418.82|0
1646286910000|2022-03-03 05:55:10|422.56|418.92|422.56|418.92|422.56|418.92|422.56|418.92|0
1646286920000|2022-03-03 05:55:20|422.66|419.02|422.66|419.02|422.66|419.02|422.66|419.02|0
1646286930000|2022-03-03 05:55:30|422.56|418.92|422.66|419.02|422.75|419.11|422.56|418.92|0
1646286940000|2022-03-03 05:55:40|422.75|419.11|422.75|419.11|422.75|419.11|422.75|419.11|0
1646286950000|2022-03-03 05:55:50|422.66|419.02|422.56|418.92|422.66|419.02|422.56|418.92|0
1646286960000|2022-03-03 05:56:00|422.46|418.82|422.27|418.63|422.46|418.82|422.17|418.53|0
1646286970000|2022-03-03 05:56:10|422.17|418.53|422.36|418.72|422.36|418.72|422.17|418.53|0
1646286980000|2022-03-03 05:56:20|422.56|418.92|422.36|418.72|422.56|418.92|422.36|418.72|0
1646287000000|2022-03-03 05:56:40|422.56|418.92|422.46|418.82|422.56|418.92|422.46|418.82|0
1646287010000|2022-03-03 05:56:50|422.36|418.72|422.66|419.02|422.66|419.02|422.36|418.72|0
1646287020000|2022-03-03 05:57:00|422.75|419.11|422.75|419.11|422.85|419.21|422.75|419.11|0
1646287030000|2022-03-03 05:57:10|422.95|419.31|422.75|419.11|422.95|419.31|422.75|419.11|0
1646287040000|2022-03-03 05:57:20|422.56|418.92|422.56|418.92|422.56|418.92|422.46|418.82|0
1646287050000|2022-03-03 05:57:30|422.66|419.02|422.75|419.11|422.75|419.11|422.66|419.02|0
1646287060000|2022-03-03 05:57:40|422.95|419.31|422.75|419.11|422.95|419.31|422.75|419.11|0
1646287070000|2022-03-03 05:57:50|422.85|419.21|422.95|419.31|422.95|419.31|422.85|419.21|0
1646287080000|2022-03-03 05:58:00|423.14|419.5|423.24|419.6|423.24|419.6|423.14|419.5|0
1646287090000|2022-03-03 05:58:10|423.14|419.5|423.24|419.6|423.24|419.6|423.14|419.5|0
1646287100000|2022-03-03 05:58:20|423.14|419.5|423.14|419.5|423.14|419.5|422.95|419.31|0
1646287110000|2022-03-03 05:58:30|423.24|419.6|423.24|419.6|423.34|419.7|423.24|419.6|0
1646287120000|2022-03-03 05:58:40|423.14|419.5|423.14|419.5|423.14|419.5|422.95|419.31|0
1646287130000|2022-03-03 05:58:50|423.24|419.6|423.14|419.5|423.24|419.6|423.14|419.5|0
1646287140000|2022-03-03 05:59:00|423.53|419.89|423.44|419.8|423.53|419.89|423.44|419.8|0
1646287150000|2022-03-03 05:59:10|423.34|419.7|423.34|419.7|423.53|419.89|423.34|419.7|0
1646287170000|2022-03-03 05:59:30|423.53|419.89|423.73|420.09|423.92|420.28|423.53|419.89|0
1646287180000|2022-03-03 05:59:40|423.92|420.28|423.73|420.09|423.92|420.28|423.73|420.09|0
1646287190000|2022-03-03 05:59:50|423.53|419.89|423.44|419.8|423.63|419.99|423.44|419.8|0
1646287200000|2022-03-03 06:00:00|424.12|420.48|424.31|420.67|424.31|420.67|424.12|420.48|0
1646287210000|2022-03-03 06:00:10|424.12|420.48|423.73|420.09|424.12|420.48|423.73|420.09|0
1646287220000|2022-03-03 06:00:20|423.92|420.28|424.22|420.58|424.22|420.58|423.92|420.28|0
1646287230000|2022-03-03 06:00:30|424.12|420.48|424.02|420.38|424.12|420.48|424.02|420.38|0
1646287240000|2022-03-03 06:00:40|424.31|420.67|424.22|420.58|424.31|420.67|424.22|420.58|0
1646287250000|2022-03-03 06:00:50|424.31|420.67|424.22|420.58|424.31|420.67|424.22|420.58|0
1646287260000|2022-03-03 06:01:00|423.53|419.89|423.73|420.09|423.73|420.09|423.44|419.8|0
1646287270000|2022-03-03 06:01:10|423.53|419.89|423.63|419.99|423.73|420.09|423.53|419.89|0
1646287280000|2022-03-03 06:01:20|423.73|420.09|423.05|419.41|423.73|420.09|423.05|419.41|0
1646287290000|2022-03-03 06:01:30|422.94|419.3|423.14|419.5|423.24|419.6|422.75|419.11|0
1646287300000|2022-03-03 06:01:40|423.24|419.6|423.24|419.6|423.24|419.6|423.14|419.5|0
1646287310000|2022-03-03 06:01:50|423.34|419.7|423.05|419.41|423.34|419.7|423.05|419.41|0
1646287320000|2022-03-03 06:02:00|423.24|419.6|423.33|419.69|423.33|419.69|423.24|419.6|0
1646287330000|2022-03-03 06:02:10|422.85|419.21|422.94|419.3|423.05|419.41|422.85|419.21|0
1646287340000|2022-03-03 06:02:20|423.24|419.6|423.24|419.6|423.24|419.6|423.14|419.5|0
1646287350000|2022-03-03 06:02:30|423.14|419.5|423.05|419.41|423.24|419.6|423.05|419.41|0
1646287360000|2022-03-03 06:02:40|422.85|419.21|422.66|419.02|422.85|419.21|422.66|419.02|0
1646287370000|2022-03-03 06:02:50|422.36|418.72|422.66|419.02|422.66|419.02|422.36|418.72|0
1646287380000|2022-03-03 06:03:00|422.26|418.62|422.65|419.01|422.65|419.01|422.26|418.62|0
1646287390000|2022-03-03 06:03:10|422.46|418.82|422.46|418.82|422.46|418.82|422.36|418.72|0
1646287400000|2022-03-03 06:03:20|422.16|418.52|422.36|418.72|422.36|418.72|422.16|418.52|0
1646287410000|2022-03-03 06:03:30|422.07|418.43|421.38|417.74|422.07|418.43|421.38|417.74|0
1646287420000|2022-03-03 06:03:40|421.19|417.55|421.48|417.84|421.58|417.94|421.19|417.55|0
1646287430000|2022-03-03 06:03:50|421.58|417.94|421.38|417.74|421.58|417.94|421.38|417.74|0
1646287440000|2022-03-03 06:04:00|421.09|417.45|421.58|417.94|421.58|417.94|421.09|417.45|0
1646287450000|2022-03-03 06:04:10|421.68|418.04|421.58|417.94|421.77|418.13|421.58|417.94|0
1646287460000|2022-03-03 06:04:20|421.38|417.74|419.82|416.18|421.38|417.74|419.82|416.18|0
1646287470000|2022-03-03 06:04:30|419.44|415.8|419.44|415.8|419.63|415.99|419.44|415.8|0
1646287480000|2022-03-03 06:04:40|419.63|415.99|419.44|415.8|419.63|415.99|419.34|415.7|0
1646287490000|2022-03-03 06:04:50|419.63|415.99|419.63|415.99|419.63|415.99|419.63|415.99|0
1646287500000|2022-03-03 06:05:00|419.54|415.9|420.02|416.38|420.02|416.38|419.44|415.8|0
1646287510000|2022-03-03 06:05:10|420.41|416.77|420.31|416.67|420.41|416.77|420.31|416.67|0
1646287520000|2022-03-03 06:05:20|420.41|416.77|420.99|417.35|421.09|417.45|420.41|416.77|0
1646287530000|2022-03-03 06:05:30|420.8|417.16|421.19|417.55|421.29|417.65|420.8|417.16|0
1646287540000|2022-03-03 06:05:40|421.48|417.84|421.38|417.74|421.58|417.94|421.38|417.74|0
1646287550000|2022-03-03 06:05:50|421.48|417.84|421.48|417.84|421.58|417.94|421.48|417.84|0
1646287560000|2022-03-03 06:06:00|421.58|417.94|421.29|417.65|421.58|417.94|421.29|417.65|0
1646287570000|2022-03-03 06:06:10|421.38|417.74|421.58|417.94|421.58|417.94|421.38|417.74|0
1646287580000|2022-03-03 06:06:20|421.77|418.13|421.77|418.13|421.77|418.13|421.77|418.13|0
1646287590000|2022-03-03 06:06:30|421.68|418.04|421.58|417.94|421.68|418.04|421.58|417.94|0
1646287600000|2022-03-03 06:06:40|421.48|417.84|421.48|417.84|421.48|417.84|421.48|417.84|0
1646287610000|2022-03-03 06:06:50|421.68|418.04|421.97|418.33|421.97|418.33|421.68|418.04|0
1646287620000|2022-03-03 06:07:00|421.77|418.13|421.77|418.13|421.87|418.23|421.77|418.13|0
1646287630000|2022-03-03 06:07:10|421.87|418.23|421.87|418.23|421.97|418.33|421.87|418.23|0
1646287640000|2022-03-03 06:07:20|421.97|418.33|421.87|418.23|421.97|418.33|421.87|418.23|0
1646287650000|2022-03-03 06:07:30|421.97|418.33|421.97|418.33|421.97|418.33|421.97|418.33|0
1646287660000|2022-03-03 06:07:40|422.07|418.43|421.77|418.13|422.07|418.43|421.77|418.13|0
1646287670000|2022-03-03 06:07:50|422.16|418.52|422.16|418.52|422.16|418.52|422.16|418.52|0
1646287690000|2022-03-03 06:08:10|422.36|418.72|422.26|418.62|422.36|418.72|422.26|418.62|0
1646287710000|2022-03-03 06:08:30|422.55|418.91|422.26|418.62|422.55|418.91|422.26|418.62|0
1646287720000|2022-03-03 06:08:40|422.36|418.72|422.07|418.43|422.36|418.72|422.07|418.43|0
1646287730000|2022-03-03 06:08:50|422.16|418.52|422.36|418.72|422.36|418.72|422.16|418.52|0
1646287760000|2022-03-03 06:09:20|422.26|418.62|422.26|418.62|422.26|418.62|422.26|418.62|0
1646287770000|2022-03-03 06:09:30|422.36|418.72|422.46|418.82|422.55|418.91|422.26|418.62|0
1646287780000|2022-03-03 06:09:40|422.55|418.91|422.26|418.62|422.55|418.91|422.16|418.52|0
1646287790000|2022-03-03 06:09:50|422.16|418.52|422.16|418.52|422.16|418.52|422.16|418.52|0
1646287800000|2022-03-03 06:10:00|422.26|418.62|422.26|418.62|422.26|418.62|422.26|418.62|0
1646287810000|2022-03-03 06:10:10|422.16|418.52|422.26|418.62|422.26|418.62|422.16|418.52|0
1646287820000|2022-03-03 06:10:20|422.16|418.52|422.16|418.52|422.16|418.52|422.16|418.52|0
1646287830000|2022-03-03 06:10:30|422.07|418.43|422.07|418.43|422.07|418.43|422.07|418.43|0
1646287840000|2022-03-03 06:10:40|422.16|418.52|422.16|418.52|422.16|418.52|421.96|418.32|0
1646287850000|2022-03-03 06:10:50|422.26|418.62|422.07|418.43|422.26|418.62|422.07|418.43|0
1646287860000|2022-03-03 06:11:00|421.96|418.32|421.96|418.32|421.96|418.32|421.96|418.32|0
1646287870000|2022-03-03 06:11:10|422.07|418.43|421.18|417.54|422.07|418.43|421.18|417.54|0
1646287880000|2022-03-03 06:11:20|421.29|417.65|420.9|417.26|421.29|417.65|420.9|417.26|0
1646287890000|2022-03-03 06:11:30|420.99|417.35|421.38|417.74|421.38|417.74|420.9|417.26|0
1646287900000|2022-03-03 06:11:40|421.29|417.65|421.18|417.54|421.38|417.74|421.18|417.54|0
1646287910000|2022-03-03 06:11:50|421.29|417.65|421.29|417.65|421.29|417.65|421.29|417.65|0
1646287920000|2022-03-03 06:12:00|421.18|417.54|420.99|417.35|421.18|417.54|420.51|416.87|0
1646287930000|2022-03-03 06:12:10|420.9|417.26|420.6|416.96|420.9|417.26|420.6|416.96|0
1646287940000|2022-03-03 06:12:20|420.79|417.15|420.7|417.06|420.79|417.15|420.7|417.06|0
1646287950000|2022-03-03 06:12:30|420.99|417.35|420.7|417.06|420.99|417.35|420.7|417.06|0
1646287960000|2022-03-03 06:12:40|420.6|416.96|420.99|417.35|420.99|417.35|420.6|416.96|0
1646287970000|2022-03-03 06:12:50|421.09|417.45|421.18|417.54|421.18|417.54|420.99|417.35|0
1646287980000|2022-03-03 06:13:00|420.99|417.35|421.18|417.54|421.18|417.54|420.99|417.35|0
1646287990000|2022-03-03 06:13:10|420.99|417.35|420.79|417.15|420.99|417.35|420.79|417.15|0
1646288000000|2022-03-03 06:13:20|421.09|417.45|421.09|417.45|421.29|417.65|421.09|417.45|0
1646288010000|2022-03-03 06:13:30|420.99|417.35|420.79|417.15|420.99|417.35|420.79|417.15|0
1646288020000|2022-03-03 06:13:40|420.9|417.26|421.18|417.54|421.18|417.54|420.9|417.26|0
1646288030000|2022-03-03 06:13:50|421.29|417.65|421.29|417.65|421.29|417.65|420.99|417.35|0
1646288040000|2022-03-03 06:14:00|421.18|417.54|420.99|417.35|421.18|417.54|420.99|417.35|0
1646288050000|2022-03-03 06:14:10|420.79|417.15|420.79|417.15|420.99|417.35|420.7|417.06|0
1646288070000|2022-03-03 06:14:30|420.7|417.06|420.7|417.06|420.7|417.06|420.7|417.06|0
1646288080000|2022-03-03 06:14:40|420.6|416.96|420.21|416.57|420.6|416.96|420.21|416.57|0
1646288090000|2022-03-03 06:14:50|420.4|416.76|420.21|416.57|420.4|416.76|420.21|416.57|0
1646288100000|2022-03-03 06:15:00|420.31|416.67|420.12|416.48|420.31|416.67|420.12|416.48|0
1646288110000|2022-03-03 06:15:10|419.73|416.09|419.92|416.28|420.21|416.57|419.63|415.99|0
1646288120000|2022-03-03 06:15:20|419.82|416.18|419.63|415.99|419.82|416.18|419.63|415.99|0
1646288130000|2022-03-03 06:15:30|419.53|415.89|419.92|416.28|419.92|416.28|419.53|415.89|0
1646288140000|2022-03-03 06:15:40|420.01|416.37|420.12|416.48|420.12|416.48|420.01|416.37|0
1646288150000|2022-03-03 06:15:50|420.21|416.57|420.12|416.48|420.21|416.57|420.12|416.48|0
1646288160000|2022-03-03 06:16:00|420.01|416.37|420.21|416.57|420.21|416.57|420.01|416.37|0
1646288170000|2022-03-03 06:16:10|420.5|416.86|420.5|416.86|420.5|416.86|420.31|416.67|0
1646288180000|2022-03-03 06:16:20|420.7|417.06|420.7|417.06|420.7|417.06|420.7|417.06|0
1646288200000|2022-03-03 06:16:40|421.09|417.45|421.09|417.45|421.28|417.64|421.09|417.45|0
1646288210000|2022-03-03 06:16:50|421.18|417.54|421.18|417.54|421.28|417.64|421.18|417.54|0
1646288220000|2022-03-03 06:17:00|421.48|417.84|421.28|417.64|421.48|417.84|421.28|417.64|0
1646288230000|2022-03-03 06:17:10|421.38|417.74|421.48|417.84|421.48|417.84|421.28|417.64|0
1646288240000|2022-03-03 06:17:20|421.57|417.93|420.21|416.57|421.57|417.93|420.21|416.57|0
1646288250000|2022-03-03 06:17:30|420.31|416.67|420.4|416.76|420.4|416.76|420.31|416.67|0
1646288260000|2022-03-03 06:17:40|420.6|416.96|420.11|416.47|420.6|416.96|420.11|416.47|0
1646288270000|2022-03-03 06:17:50|419.82|416.18|419.92|416.28|419.92|416.28|419.82|416.18|0
1646288280000|2022-03-03 06:18:00|420.21|416.57|420.6|416.96|420.6|416.96|420.21|416.57|0
1646288290000|2022-03-03 06:18:10|420.5|416.86|420.31|416.67|420.5|416.86|420.31|416.67|0
1646288300000|2022-03-03 06:18:20|420.21|416.57|420.4|416.76|420.4|416.76|420.21|416.57|0
1646288310000|2022-03-03 06:18:30|420.6|416.96|420.6|416.96|420.6|416.96|420.6|416.96|0
1646288320000|2022-03-03 06:18:40|420.79|417.15|420.79|417.15|420.79|417.15|420.79|417.15|0
1646288330000|2022-03-03 06:18:50|420.7|417.06|420.7|417.06|420.7|417.06|420.7|417.06|0
1646288350000|2022-03-03 06:19:10|420.79|417.15|420.4|416.76|420.79|417.15|420.4|416.76|0
1646288360000|2022-03-03 06:19:20|420.6|416.96|420.21|416.57|420.6|416.96|420.21|416.57|0
1646288370000|2022-03-03 06:19:30|420.11|416.47|420.4|416.76|420.4|416.76|420.11|416.47|0
1646288380000|2022-03-03 06:19:40|420.5|416.86|420.4|416.76|420.5|416.86|420.4|416.76|0
1646288390000|2022-03-03 06:19:50|420.7|417.06|420.7|417.06|420.7|417.06|420.6|416.96|0
1646288400000|2022-03-03 06:20:00|420.6|416.96|420.5|416.86|420.6|416.96|420.5|416.86|0
1646288410000|2022-03-03 06:20:10|420.4|416.76|420.99|417.35|420.99|417.35|420.4|416.76|0
1646288420000|2022-03-03 06:20:20|420.89|417.25|420.99|417.35|420.99|417.35|420.89|417.25|0
1646288430000|2022-03-03 06:20:30|421.09|417.45|421.09|417.45|421.09|417.45|420.99|417.35|0
1646288440000|2022-03-03 06:20:40|421.18|417.54|420.79|417.15|421.18|417.54|420.79|417.15|0
1646288450000|2022-03-03 06:20:50|421.09|417.45|420.99|417.35|421.09|417.45|420.99|417.35|0
1646288460000|2022-03-03 06:21:00|421.38|417.74|421.57|417.93|421.57|417.93|421.38|417.74|0
1646288470000|2022-03-03 06:21:10|421.77|418.13|421.57|417.93|421.77|418.13|421.57|417.93|0
1646288480000|2022-03-03 06:21:20|421.48|417.84|421.48|417.84|421.48|417.84|421.48|417.84|0
1646288490000|2022-03-03 06:21:30|421.38|417.74|421.48|417.84|421.57|417.93|421.38|417.74|0
1646288500000|2022-03-03 06:21:40|421.67|418.03|421.77|418.13|421.77|418.13|421.67|418.03|0
1646288510000|2022-03-03 06:21:50|421.87|418.23|421.87|418.23|421.87|418.23|421.87|418.23|0
1646288520000|2022-03-03 06:22:00|421.77|418.13|421.77|418.13|421.77|418.13|421.77|418.13|0
1646288530000|2022-03-03 06:22:10|422.06|418.42|422.06|418.42|422.06|418.42|421.96|418.32|0
1646288540000|2022-03-03 06:22:20|421.96|418.32|421.96|418.32|422.06|418.42|421.96|418.32|0
1646288550000|2022-03-03 06:22:30|422.06|418.42|422.06|418.42|422.16|418.52|422.06|418.42|0
1646288560000|2022-03-03 06:22:40|421.96|418.32|421.96|418.32|421.96|418.32|421.96|418.32|0
1646288570000|2022-03-03 06:22:50|421.87|418.23|421.87|418.23|421.87|418.23|421.87|418.23|0
1646288580000|2022-03-03 06:23:00|422.06|418.42|421.96|418.32|422.06|418.42|421.96|418.32|0
1646288610000|2022-03-03 06:23:30|421.76|418.12|421.87|418.23|421.87|418.23|421.76|418.12|0
1646288620000|2022-03-03 06:23:40|421.76|418.12|421.76|418.12|421.76|418.12|421.76|418.12|0
1646288650000|2022-03-03 06:24:10|422.06|418.42|422.06|418.42|422.15|418.51|422.06|418.42|0
1646288660000|2022-03-03 06:24:20|421.96|418.32|422.06|418.42|422.06|418.42|421.96|418.32|0
1646288680000|2022-03-03 06:24:40|421.57|417.93|421.37|417.73|421.57|417.93|421.37|417.73|0
1646288700000|2022-03-03 06:25:00|421.18|417.54|420.98|417.34|421.18|417.54|420.98|417.34|0
1646288720000|2022-03-03 06:25:20|421.09|417.45|421.28|417.64|421.28|417.64|421.09|417.45|0
1646288730000|2022-03-03 06:25:30|421.37|417.73|421.37|417.73|421.37|417.73|421.37|417.73|0
1646288740000|2022-03-03 06:25:40|421.48|417.84|422.06|418.42|422.06|418.42|420.98|417.34|0
1646288750000|2022-03-03 06:25:50|421.76|418.12|421.76|418.12|421.76|418.12|421.76|418.12|0
1646288760000|2022-03-03 06:26:00|421.57|417.93|421.67|418.03|421.67|418.03|421.47|417.83|0
1646288770000|2022-03-03 06:26:10|421.76|418.12|421.57|417.93|421.76|418.12|421.57|417.93|0
1646288800000|2022-03-03 06:26:40|421.76|418.12|421.57|417.93|421.76|418.12|421.57|417.93|0
1646288810000|2022-03-03 06:26:50|421.76|418.12|422.06|418.42|422.06|418.42|421.76|418.12|0
1646288820000|2022-03-03 06:27:00|421.96|418.32|421.86|418.22|421.96|418.32|421.86|418.22|0
1646288830000|2022-03-03 06:27:10|421.76|418.12|421.67|418.03|421.76|418.12|421.57|417.93|0
1646288840000|2022-03-03 06:27:20|421.76|418.12|421.76|418.12|421.86|418.22|421.76|418.12|0
1646288850000|2022-03-03 06:27:30|422.06|418.42|422.15|418.51|422.15|418.51|422.06|418.42|0
1646288860000|2022-03-03 06:27:40|422.93|419.29|422.74|419.1|422.93|419.29|422.74|419.1|0
1646288870000|2022-03-03 06:27:50|423.32|419.68|423.13|419.49|423.32|419.68|423.04|419.4|0
1646288880000|2022-03-03 06:28:00|423.23|419.59|423.13|419.49|423.23|419.59|423.13|419.49|0
1646288890000|2022-03-03 06:28:10|423.43|419.79|423.52|419.88|423.82|420.18|423.43|419.79|0
1646288900000|2022-03-03 06:28:20|423.71|420.07|423.32|419.68|423.71|420.07|423.32|419.68|0
1646288910000|2022-03-03 06:28:30|423.03|419.39|422.84|419.2|423.03|419.39|422.84|419.2|0
1646288920000|2022-03-03 06:28:40|423.03|419.39|423.13|419.49|423.13|419.49|423.03|419.39|0
1646288930000|2022-03-03 06:28:50|423.43|419.79|423.23|419.59|423.52|419.88|423.23|419.59|0
1646288940000|2022-03-03 06:29:00|423.13|419.49|423.32|419.68|423.32|419.68|423.13|419.49|0
1646288950000|2022-03-03 06:29:10|423.23|419.59|423.13|419.49|423.23|419.59|423.13|419.49|0
1646288960000|2022-03-03 06:29:20|423.23|419.59|423.23|419.59|423.23|419.59|423.23|419.59|0
1646288970000|2022-03-03 06:29:30|423.32|419.68|423.52|419.88|423.52|419.88|423.32|419.68|0
1646288980000|2022-03-03 06:29:40|423.43|419.79|423.62|419.98|423.62|419.98|423.43|419.79|0
1646288990000|2022-03-03 06:29:50|423.71|420.07|423.91|420.27|423.91|420.27|423.71|420.07|0
1646289000000|2022-03-03 06:30:00|424.01|420.37|424.11|420.47|424.11|420.47|424.01|420.37|0
1646289010000|2022-03-03 06:30:10|424.21|420.57|423.82|420.18|424.21|420.57|423.82|420.18|0
1646289020000|2022-03-03 06:30:20|424.01|420.37|423.82|420.18|424.01|420.37|423.82|420.18|0
1646289030000|2022-03-03 06:30:30|423.71|420.07|423.82|420.18|423.91|420.27|423.71|420.07|0
1646289040000|2022-03-03 06:30:40|423.91|420.27|423.82|420.18|423.91|420.27|423.82|420.18|0
1646289050000|2022-03-03 06:30:50|423.71|420.07|423.82|420.18|423.82|420.18|423.71|420.07|0
1646289060000|2022-03-03 06:31:00|424.1|420.46|424.1|420.46|424.1|420.46|424.1|420.46|0
1646289070000|2022-03-03 06:31:10|424.3|420.66|424.3|420.66|424.3|420.66|424.3|420.66|0
1646289080000|2022-03-03 06:31:20|424.4|420.76|424.21|420.57|424.5|420.86|424.21|420.57|0
1646289090000|2022-03-03 06:31:30|424.3|420.66|424.3|420.66|424.3|420.66|424.21|420.57|0
1646289100000|2022-03-03 06:31:40|424.21|420.57|424.5|420.86|424.5|420.86|424.21|420.57|0
1646289120000|2022-03-03 06:32:00|424.89|421.25|424.89|421.25|425.08|421.44|424.89|421.25|0
1646289140000|2022-03-03 06:32:20|424.99|421.35|424.99|421.35|424.99|421.35|424.99|421.35|0
1646289150000|2022-03-03 06:32:30|425.08|421.44|424.79|421.15|425.08|421.44|424.79|421.15|0
1646289160000|2022-03-03 06:32:40|424.6|420.96|424.5|420.86|424.6|420.96|424.5|420.86|0
1646289170000|2022-03-03 06:32:50|424.69|421.05|424.3|420.66|424.69|421.05|424.3|420.66|0
1646289180000|2022-03-03 06:33:00|424.4|420.76|424.4|420.76|424.4|420.76|424.4|420.76|0
1646289190000|2022-03-03 06:33:10|424.3|420.66|424.1|420.46|424.3|420.66|424.1|420.46|0
1646289200000|2022-03-03 06:33:20|423.91|420.27|423.71|420.07|423.91|420.27|423.71|420.07|0
1646289210000|2022-03-03 06:33:30|423.62|419.98|423.52|419.88|423.71|420.07|423.52|419.88|0
1646289220000|2022-03-03 06:33:40|423.42|419.78|423.32|419.68|423.42|419.78|423.32|419.68|0
1646289230000|2022-03-03 06:33:50|423.13|419.49|423.32|419.68|423.32|419.68|423.13|419.49|0
1646289240000|2022-03-03 06:34:00|423.13|419.49|423.13|419.49|423.23|419.59|423.13|419.49|0
1646289250000|2022-03-03 06:34:10|423.03|419.39|423.13|419.49|423.23|419.59|423.03|419.39|0
1646289260000|2022-03-03 06:34:20|423.23|419.59|423.23|419.59|423.23|419.59|423.13|419.49|0
1646289270000|2022-03-03 06:34:30|423.32|419.68|423.32|419.68|423.42|419.78|423.32|419.68|0
1646289280000|2022-03-03 06:34:40|423.13|419.49|423.13|419.49|423.13|419.49|423.13|419.49|0
1646289300000|2022-03-03 06:35:00|423.32|419.68|423.23|419.59|423.32|419.68|423.23|419.59|0
1646289310000|2022-03-03 06:35:10|423.13|419.49|423.32|419.68|423.32|419.68|423.13|419.49|0
1646289320000|2022-03-03 06:35:20|423.62|419.98|423.62|419.98|423.62|419.98|423.62|419.98|0
1646289330000|2022-03-03 06:35:30|423.52|419.88|423.52|419.88|423.52|419.88|423.52|419.88|0
1646289350000|2022-03-03 06:35:50|423.42|419.78|423.32|419.68|423.42|419.78|423.32|419.68|0
1646289360000|2022-03-03 06:36:00|423.42|419.78|423.42|419.78|423.42|419.78|423.42|419.78|0
1646289370000|2022-03-03 06:36:10|423.32|419.68|423.42|419.78|423.42|419.78|423.32|419.68|0
1646289380000|2022-03-03 06:36:20|423.32|419.68|423.03|419.39|423.32|419.68|423.03|419.39|0
1646289390000|2022-03-03 06:36:30|423.13|419.49|423.13|419.49|423.13|419.49|423.13|419.49|0
1646289400000|2022-03-03 06:36:40|423.42|419.78|423.42|419.78|423.42|419.78|423.42|419.78|0
1646289410000|2022-03-03 06:36:50|423.13|419.49|423.13|419.49|423.13|419.49|423.03|419.39|0
1646289420000|2022-03-03 06:37:00|423.03|419.39|423.03|419.39|423.03|419.39|423.03|419.39|0
1646289430000|2022-03-03 06:37:10|423.13|419.49|423.12|419.48|423.13|419.49|423.03|419.39|0
1646289440000|2022-03-03 06:37:20|423.42|419.78|423.42|419.78|423.42|419.78|423.42|419.78|0
1646289450000|2022-03-03 06:37:30|423.32|419.68|423.03|419.39|423.32|419.68|423.03|419.39|0
1646289460000|2022-03-03 06:37:40|423.12|419.48|423.23|419.59|423.23|419.59|423.03|419.39|0
1646289470000|2022-03-03 06:37:50|423.03|419.39|422.73|419.09|423.03|419.39|422.73|419.09|0
1646289490000|2022-03-03 06:38:10|422.93|419.29|422.93|419.29|422.93|419.29|422.93|419.29|0
1646289500000|2022-03-03 06:38:20|423.23|419.59|423.32|419.68|423.32|419.68|423.23|419.59|0
1646289510000|2022-03-03 06:38:30|423.12|419.48|423.12|419.48|423.12|419.48|423.12|419.48|0
1646289520000|2022-03-03 06:38:40|423.52|419.88|423.52|419.88|423.52|419.88|423.42|419.78|0
1646289530000|2022-03-03 06:38:50|423.42|419.78|423.42|419.78|423.52|419.88|423.42|419.78|0
1646289540000|2022-03-03 06:39:00|423.32|419.68|423.12|419.48|423.62|419.98|423.12|419.48|0
1646289550000|2022-03-03 06:39:10|423.03|419.39|423.23|419.59|423.23|419.59|423.03|419.39|0
1646289560000|2022-03-03 06:39:20|422.93|419.29|422.93|419.29|422.93|419.29|422.93|419.29|0
1646289570000|2022-03-03 06:39:30|423.12|419.48|423.12|419.48|423.12|419.48|423.12|419.48|0
1646289580000|2022-03-03 06:39:40|423.03|419.39|423.03|419.39|423.03|419.39|423.03|419.39|0
1646289590000|2022-03-03 06:39:50|422.93|419.29|422.93|419.29|422.93|419.29|422.93|419.29|0
1646289600000|2022-03-03 06:40:00|423.12|419.48|423.03|419.39|423.12|419.48|423.03|419.39|0
1646289610000|2022-03-03 06:40:10|422.83|419.19|422.83|419.19|422.83|419.19|422.73|419.09|0
1646289620000|2022-03-03 06:40:20|423.03|419.39|423.12|419.48|423.12|419.48|423.03|419.39|0
1646289630000|2022-03-03 06:40:30|423.03|419.39|423.03|419.39|423.03|419.39|423.03|419.39|0
1646289660000|2022-03-03 06:41:00|423.22|419.58|423.22|419.58|423.22|419.58|423.22|419.58|0
1646289670000|2022-03-03 06:41:10|423.32|419.68|423.03|419.39|423.32|419.68|423.03|419.39|0
1646289680000|2022-03-03 06:41:20|423.12|419.48|423.12|419.48|423.12|419.48|423.03|419.39|0
1646289690000|2022-03-03 06:41:30|423.32|419.68|423.32|419.68|423.32|419.68|423.22|419.58|0
1646289700000|2022-03-03 06:41:40|423.42|419.78|423.32|419.68|423.42|419.78|423.32|419.68|0
1646289720000|2022-03-03 06:42:00|423.42|419.78|423.32|419.68|423.42|419.78|423.32|419.68|0
1646289730000|2022-03-03 06:42:10|423.42|419.78|423.42|419.78|423.42|419.78|423.32|419.68|0
1646289740000|2022-03-03 06:42:20|423.32|419.68|423.42|419.78|423.42|419.78|423.32|419.68|0
1646289790000|2022-03-03 06:43:10|423.51|419.87|423.51|419.87|423.51|419.87|423.51|419.87|0
1646289800000|2022-03-03 06:43:20|423.81|420.17|423.71|420.07|423.81|420.17|423.71|420.07|0
1646289810000|2022-03-03 06:43:30|423.61|419.97|423.9|420.26|423.9|420.26|423.61|419.97|0
1646289820000|2022-03-03 06:43:40|423.71|420.07|423.71|420.07|423.71|420.07|423.42|419.78|0
1646289830000|2022-03-03 06:43:50|423.61|419.97|423.61|419.97|423.71|420.07|423.61|419.97|0
1646289840000|2022-03-03 06:44:00|423.71|420.07|423.71|420.07|423.81|420.17|423.61|419.97|0
1646289850000|2022-03-03 06:44:10|423.81|420.17|423.81|420.17|423.9|420.26|423.81|420.17|0
1646289860000|2022-03-03 06:44:20|423.9|420.26|423.9|420.26|423.9|420.26|423.9|420.26|0
1646289870000|2022-03-03 06:44:30|424.1|420.46|424.2|420.56|424.29|420.65|424.1|420.46|0
1646289880000|2022-03-03 06:44:40|424.01|420.37|423.81|420.17|424.1|420.46|423.81|420.17|0
1646289890000|2022-03-03 06:44:50|424.01|420.37|423.61|419.97|424.01|420.37|423.61|419.97|0
1646289900000|2022-03-03 06:45:00|423.71|420.07|423.42|419.78|423.71|420.07|423.32|419.68|0
1646289910000|2022-03-03 06:45:10|423.32|419.68|424.1|420.46|424.1|420.46|423.32|419.68|0
1646289920000|2022-03-03 06:45:20|424.29|420.65|424.29|420.65|424.29|420.65|424.29|420.65|0
1646289930000|2022-03-03 06:45:30|424.4|420.76|424.4|420.76|424.4|420.76|424.4|420.76|0
1646289940000|2022-03-03 06:45:40|424.49|420.85|424.49|420.85|424.49|420.85|424.49|420.85|0
1646289950000|2022-03-03 06:45:50|424.1|420.46|424.1|420.46|424.1|420.46|424.1|420.46|0
1646289960000|2022-03-03 06:46:00|424.2|420.56|424.1|420.46|424.29|420.65|424.1|420.46|0
1646289970000|2022-03-03 06:46:10|423.9|420.26|423.9|420.26|423.9|420.26|423.9|420.26|0
1646289980000|2022-03-03 06:46:20|424.29|420.65|424.29|420.65|424.29|420.65|424.2|420.56|0
1646289990000|2022-03-03 06:46:30|424.49|420.85|424.49|420.85|424.49|420.85|424.49|420.85|0
1646290000000|2022-03-03 06:46:40|424.4|420.76|424.4|420.76|424.4|420.76|424.4|420.76|0
1646290010000|2022-03-03 06:46:50|424.2|420.56|424|420.36|424.2|420.56|424|420.36|0
1646290020000|2022-03-03 06:47:00|423.9|420.26|424.4|420.76|424.4|420.76|423.9|420.26|0
1646290040000|2022-03-03 06:47:20|424.29|420.65|424.29|420.65|424.29|420.65|424.29|420.65|0
1646290050000|2022-03-03 06:47:30|424.2|420.56|423.81|420.17|424.2|420.56|423.81|420.17|0
1646290060000|2022-03-03 06:47:40|424|420.36|423.9|420.26|424|420.36|423.9|420.26|0
1646290070000|2022-03-03 06:47:50|424.1|420.46|423.9|420.26|424.1|420.46|423.9|420.26|0
1646290080000|2022-03-03 06:48:00|423.81|420.17|423.71|420.07|423.81|420.17|423.71|420.07|0
1646290090000|2022-03-03 06:48:10|423.32|419.68|423.51|419.87|423.51|419.87|423.32|419.68|0
1646290100000|2022-03-03 06:48:20|423.42|419.78|423.42|419.78|423.42|419.78|423.42|419.78|0
1646290110000|2022-03-03 06:48:30|423.51|419.87|423.51|419.87|423.51|419.87|423.51|419.87|0
1646290120000|2022-03-03 06:48:40|423.32|419.68|423.51|419.87|423.51|419.87|423.32|419.68|0
1646290130000|2022-03-03 06:48:50|423.61|419.97|423.61|419.97|423.61|419.97|423.61|419.97|0
1646290140000|2022-03-03 06:49:00|423.51|419.87|423.32|419.68|423.51|419.87|423.32|419.68|0
1646290150000|2022-03-03 06:49:10|423.42|419.78|423.32|419.68|423.42|419.78|423.32|419.68|0
1646290160000|2022-03-03 06:49:20|423.61|419.97|423.32|419.68|423.61|419.97|423.32|419.68|0
1646290170000|2022-03-03 06:49:30|423.42|419.78|423.42|419.78|423.42|419.78|423.42|419.78|0
1646290180000|2022-03-03 06:49:40|423.51|419.87|423.71|420.07|423.71|420.07|423.51|419.87|0
1646290190000|2022-03-03 06:49:50|423.9|420.26|423.9|420.26|423.9|420.26|423.9|420.26|0
1646290200000|2022-03-03 06:50:00|424|420.36|424|420.36|424|420.36|424|420.36|0
1646290210000|2022-03-03 06:50:10|423.71|420.07|423.71|420.07|423.81|420.17|423.71|420.07|0
1646290240000|2022-03-03 06:50:40|423.81|420.17|423.81|420.17|423.81|420.17|423.71|420.07|0
1646290250000|2022-03-03 06:50:50|423.71|420.07|423.51|419.87|423.71|420.07|423.51|419.87|0
1646290260000|2022-03-03 06:51:00|423.22|419.58|423.31|419.67|423.31|419.67|423.22|419.58|0
1646290270000|2022-03-03 06:51:10|423.42|419.78|423.31|419.67|423.42|419.78|423.31|419.67|0
1646290280000|2022-03-03 06:51:20|423.12|419.48|423.31|419.67|423.42|419.78|423.12|419.48|0
1646290290000|2022-03-03 06:51:30|423.71|420.07|423.42|419.78|423.71|420.07|423.42|419.78|0
1646290300000|2022-03-03 06:51:40|423.51|419.87|423.71|420.07|423.71|420.07|423.51|419.87|0
1646290310000|2022-03-03 06:51:50|423.81|420.17|423.9|420.26|423.9|420.26|423.81|420.17|0
1646290320000|2022-03-03 06:52:00|423.81|420.17|423.7|420.06|423.81|420.17|423.7|420.06|0
1646290330000|2022-03-03 06:52:10|423.51|419.87|423.51|419.87|423.51|419.87|423.51|419.87|0
1646290340000|2022-03-03 06:52:20|423.7|420.06|423.7|420.06|423.7|420.06|423.7|420.06|0
1646290350000|2022-03-03 06:52:30|423.22|419.58|423.02|419.38|423.22|419.58|423.02|419.38|0
1646290360000|2022-03-03 06:52:40|422.92|419.28|422.92|419.28|422.92|419.28|422.92|419.28|0
1646290380000|2022-03-03 06:53:00|422.63|418.99|422.14|418.5|422.63|418.99|422.14|418.5|0
1646290390000|2022-03-03 06:53:10|422.24|418.6|422.14|418.5|422.24|418.6|422.14|418.5|0
1646290400000|2022-03-03 06:53:20|422.05|418.41|422.14|418.5|422.14|418.5|421.85|418.21|0
1646290410000|2022-03-03 06:53:30|421.95|418.31|421.95|418.31|421.95|418.31|421.95|418.31|0
1646290420000|2022-03-03 06:53:40|421.75|418.11|421.85|418.21|421.95|418.31|421.75|418.11|0
1646290440000|2022-03-03 06:54:00|421.95|418.31|422.05|418.41|422.05|418.41|421.75|418.11|0
1646290450000|2022-03-03 06:54:10|421.95|418.31|422.14|418.5|422.14|418.5|421.66|418.02|0
1646290460000|2022-03-03 06:54:20|422.24|418.6|422.34|418.7|422.34|418.7|422.24|418.6|0
1646290470000|2022-03-03 06:54:30|422.53|418.89|422.44|418.8|422.63|418.99|422.44|418.8|0
1646290480000|2022-03-03 06:54:40|422.63|418.99|422.34|418.7|422.63|418.99|422.34|418.7|0
1646290490000|2022-03-03 06:54:50|422.44|418.8|422.53|418.89|422.53|418.89|422.44|418.8|0
1646290500000|2022-03-03 06:55:00|422.44|418.8|422.44|418.8|422.44|418.8|422.34|418.7|0
1646290510000|2022-03-03 06:55:10|422.34|418.7|422.73|419.09|423.02|419.38|422.34|418.7|0
1646290520000|2022-03-03 06:55:20|422.83|419.19|423.02|419.38|423.02|419.38|422.83|419.19|0
1646290530000|2022-03-03 06:55:30|422.73|419.09|422.63|418.99|422.83|419.19|422.63|418.99|0
1646290540000|2022-03-03 06:55:40|422.14|418.5|422.24|418.6|422.44|418.8|422.14|418.5|0
1646290550000|2022-03-03 06:55:50|422.14|418.5|421.95|418.31|422.14|418.5|421.95|418.31|0
1646290560000|2022-03-03 06:56:00|421.85|418.21|421.85|418.21|421.85|418.21|421.75|418.11|0
1646290570000|2022-03-03 06:56:10|421.75|418.11|421.85|418.21|421.85|418.21|421.75|418.11|0
1646290580000|2022-03-03 06:56:20|421.75|418.11|421.85|418.21|421.85|418.21|421.75|418.11|0
1646290590000|2022-03-03 06:56:30|421.95|418.31|421.85|418.21|421.95|418.31|421.85|418.21|0
1646290610000|2022-03-03 06:56:50|421.95|418.31|421.95|418.31|421.95|418.31|421.95|418.31|0
1646290620000|2022-03-03 06:57:00|421.66|418.02|421.17|417.53|421.66|418.02|421.17|417.53|0
1646290630000|2022-03-03 06:57:10|421.27|417.63|421.27|417.63|421.27|417.63|421.17|417.53|0
1646290640000|2022-03-03 06:57:20|421.36|417.72|421.17|417.53|421.36|417.72|421.17|417.53|0
1646290650000|2022-03-03 06:57:30|421.07|417.43|421.46|417.82|421.46|417.82|421.07|417.43|0
1646290660000|2022-03-03 06:57:40|421.27|417.63|421.27|417.63|421.27|417.63|421.27|417.63|0
1646290670000|2022-03-03 06:57:50|421.07|417.43|421.07|417.43|421.07|417.43|421.07|417.43|0
1646290680000|2022-03-03 06:58:00|421.17|417.53|420.49|416.85|421.17|417.53|420.49|416.85|0
1646290700000|2022-03-03 06:58:20|420.58|416.94|420.58|416.94|420.68|417.04|420.58|416.94|0
1646290710000|2022-03-03 06:58:30|420.39|416.75|419.61|415.97|420.39|416.75|419.61|415.97|0
1646290720000|2022-03-03 06:58:40|419.51|415.87|419.61|415.97|419.61|415.97|419.41|415.77|0
1646290730000|2022-03-03 06:58:50|419.71|416.07|420.19|416.55|420.19|416.55|419.71|416.07|0
1646290740000|2022-03-03 06:59:00|420.29|416.65|420.29|416.65|420.29|416.65|420.29|416.65|0
1646290750000|2022-03-03 06:59:10|420.1|416.46|420.1|416.46|420.1|416.46|420.1|416.46|0
1646290760000|2022-03-03 06:59:20|420.19|416.55|420.29|416.65|420.29|416.65|420.19|416.55|0
1646290770000|2022-03-03 06:59:30|420.1|416.46|420.1|416.46|420.1|416.46|420.1|416.46|0
1646290780000|2022-03-03 06:59:40|420.19|416.55|420.1|416.46|420.19|416.55|420.1|416.46|0
1646290790000|2022-03-03 06:59:50|419.9|416.26|420.1|416.46|420.1|416.46|419.8|416.16|0
1646290800000|2022-03-03 07:00:00|420.49|416.85|420.49|416.85|420.49|416.85|420.19|416.55|0
1646290810000|2022-03-03 07:00:10|420.68|417.04|421.66|418.02|421.66|418.02|420.68|417.04|0
1646290820000|2022-03-03 07:00:20|421.36|417.72|422.24|418.6|422.24|418.6|421.36|417.72|0
1646290830000|2022-03-03 07:00:30|422.05|418.41|421.94|418.3|422.05|418.41|421.94|418.3|0
1646290840000|2022-03-03 07:00:40|422.05|418.41|422.33|418.69|422.63|418.99|422.05|418.41|0
1646290850000|2022-03-03 07:00:50|422.24|418.6|422.05|418.41|422.24|418.6|421.94|418.3|0
1646290860000|2022-03-03 07:01:00|421.66|418.02|420.49|416.85|421.66|418.02|420.49|416.85|0
1646290870000|2022-03-03 07:01:10|420.29|416.65|420.1|416.46|420.29|416.65|420|416.36|0
1646290880000|2022-03-03 07:01:20|419.8|416.16|419.61|415.97|419.8|416.16|419.51|415.87|0
1646290890000|2022-03-03 07:01:30|419.9|416.26|419.61|415.97|419.9|416.26|419.51|415.87|0
1646290900000|2022-03-03 07:01:40|419.71|416.07|420.38|416.74|420.38|416.74|419.71|416.07|0
1646290910000|2022-03-03 07:01:50|420.49|416.85|420.77|417.13|420.77|417.13|420.49|416.85|0
1646290920000|2022-03-03 07:02:00|420.49|416.85|420.58|416.94|420.58|416.94|420.38|416.74|0
1646290930000|2022-03-03 07:02:10|420.68|417.04|420.97|417.33|420.97|417.33|420.68|417.04|0
1646290940000|2022-03-03 07:02:20|421.07|417.43|421.46|417.82|421.46|417.82|420.97|417.33|0
1646290950000|2022-03-03 07:02:30|421.26|417.62|421.75|418.11|421.75|418.11|421.26|417.62|0
1646290960000|2022-03-03 07:02:40|422.04|418.4|422.14|418.5|422.24|418.6|421.94|418.3|0
1646290970000|2022-03-03 07:02:50|422.33|418.69|422.24|418.6|422.33|418.69|422.24|418.6|0
1646290980000|2022-03-03 07:03:00|422.14|418.5|422.33|418.69|422.33|418.69|422.14|418.5|0
1646290990000|2022-03-03 07:03:10|422.43|418.79|422.24|418.6|422.43|418.79|422.24|418.6|0
1646291000000|2022-03-03 07:03:20|422.33|418.69|422.24|418.6|422.33|418.69|422.24|418.6|0
1646291010000|2022-03-03 07:03:30|422.33|418.69|422.63|418.99|422.92|419.28|422.33|418.69|0
1646291020000|2022-03-03 07:03:40|422.72|419.08|422.72|419.08|422.72|419.08|422.72|419.08|0
1646291030000|2022-03-03 07:03:50|422.92|419.28|423.11|419.47|423.22|419.58|422.92|419.28|0
1646291040000|2022-03-03 07:04:00|423.22|419.58|423.22|419.58|423.31|419.67|423.02|419.38|0
1646291050000|2022-03-03 07:04:10|423.02|419.38|423.02|419.38|423.02|419.38|423.02|419.38|0
1646291060000|2022-03-03 07:04:20|423.11|419.47|423.22|419.58|423.22|419.58|423.11|419.47|0
1646291070000|2022-03-03 07:04:30|423.31|419.67|423.41|419.77|423.41|419.77|423.31|419.67|0
1646291080000|2022-03-03 07:04:40|423.31|419.67|423.31|419.67|423.31|419.67|423.31|419.67|0
1646291090000|2022-03-03 07:04:50|423.22|419.58|423.11|419.47|423.22|419.58|423.11|419.47|0
1646291100000|2022-03-03 07:05:00|423.22|419.58|423.41|419.77|423.41|419.77|423.02|419.38|0
1646291110000|2022-03-03 07:05:10|423.5|419.86|423.41|419.77|423.5|419.86|423.41|419.77|0
1646291120000|2022-03-03 07:05:20|423.5|419.86|423.5|419.86|423.5|419.86|423.5|419.86|0
1646291130000|2022-03-03 07:05:30|423.89|420.25|424.19|420.55|424.19|420.55|423.89|420.25|0
1646291140000|2022-03-03 07:05:40|424.29|420.65|424.48|420.84|424.68|421.04|424.29|420.65|0
1646291150000|2022-03-03 07:05:50|424.29|420.65|424.48|420.84|424.48|420.84|424.29|420.65|0
1646291160000|2022-03-03 07:06:00|424.97|421.33|425.56|421.92|425.56|421.92|424.97|421.33|0
1646291170000|2022-03-03 07:06:10|425.26|421.62|424.97|421.33|425.26|421.62|424.97|421.33|0
1646291180000|2022-03-03 07:06:20|425.07|421.43|425.07|421.43|425.17|421.53|424.97|421.33|0
1646291190000|2022-03-03 07:06:30|424.97|421.33|424.97|421.33|424.97|421.33|424.97|421.33|0
1646291200000|2022-03-03 07:06:40|424.78|421.14|424.87|421.23|424.87|421.23|424.78|421.14|0
1646291220000|2022-03-03 07:07:00|424.68|421.04|424.48|420.84|424.68|421.04|424.48|420.84|0
1646291230000|2022-03-03 07:07:10|424.09|420.45|424.29|420.65|424.29|420.65|424.09|420.45|0
1646291240000|2022-03-03 07:07:20|424.19|420.55|424.09|420.45|424.19|420.55|424.09|420.45|0
1646291250000|2022-03-03 07:07:30|424|420.36|424|420.36|424|420.36|424|420.36|0
1646291260000|2022-03-03 07:07:40|424.09|420.45|424.29|420.65|424.29|420.65|424|420.36|0
1646291270000|2022-03-03 07:07:50|424.28|420.64|424.09|420.45|424.28|420.64|424|420.36|0
1646291280000|2022-03-03 07:08:00|424|420.36|424.19|420.55|424.19|420.55|424|420.36|0
1646291290000|2022-03-03 07:08:10|424.39|420.75|424.58|420.94|424.58|420.94|424.39|420.75|0
1646291300000|2022-03-03 07:08:20|424.78|421.14|424.97|421.33|424.97|421.33|424.78|421.14|0
1646291310000|2022-03-03 07:08:30|425.26|421.62|425.17|421.53|425.26|421.62|425.17|421.53|0
1646291320000|2022-03-03 07:08:40|425.07|421.43|425.17|421.53|425.17|421.53|425.07|421.43|0
1646291330000|2022-03-03 07:08:50|425.07|421.43|424.97|421.33|425.07|421.43|424.97|421.33|0
1646291340000|2022-03-03 07:09:00|425.17|421.53|425.07|421.43|425.17|421.53|424.97|421.33|0
1646291350000|2022-03-03 07:09:10|424.97|421.33|424.78|421.14|424.97|421.33|424.68|421.04|0
1646291360000|2022-03-03 07:09:20|424.68|421.04|424.58|420.94|424.68|421.04|424.58|420.94|0
1646291370000|2022-03-03 07:09:30|424.48|420.84|424.87|421.23|424.87|421.23|424.48|420.84|0
1646291380000|2022-03-03 07:09:40|424.97|421.33|424.78|421.14|424.97|421.33|424.78|421.14|0
1646291390000|2022-03-03 07:09:50|424.87|421.23|424.78|421.14|424.87|421.23|424.78|421.14|0
1646291400000|2022-03-03 07:10:00|424.39|420.75|424.58|420.94|424.68|421.04|424.39|420.75|0
1646291410000|2022-03-03 07:10:10|424.48|420.84|424.58|420.94|424.58|420.94|424.39|420.75|0
1646291420000|2022-03-03 07:10:20|424.48|420.84|424.39|420.75|424.48|420.84|424.39|420.75|0
1646291430000|2022-03-03 07:10:30|424.19|420.55|424.39|420.75|424.39|420.75|424.19|420.55|0
1646291440000|2022-03-03 07:10:40|424.28|420.64|424.19|420.55|424.28|420.64|424.19|420.55|0
1646291450000|2022-03-03 07:10:50|424.58|420.94|424.28|420.64|424.58|420.94|424.28|420.64|0
1646291460000|2022-03-03 07:11:00|424.19|420.55|423.89|420.25|424.19|420.55|423.89|420.25|0
1646291470000|2022-03-03 07:11:10|423.99|420.35|423.89|420.25|424.09|420.45|423.89|420.25|0
1646291480000|2022-03-03 07:11:20|423.8|420.16|423.8|420.16|423.8|420.16|423.8|420.16|0
1646291490000|2022-03-03 07:11:30|423.99|420.35|423.89|420.25|423.99|420.35|423.89|420.25|0
1646291500000|2022-03-03 07:11:40|423.8|420.16|424.09|420.45|424.09|420.45|423.8|420.16|0
1646291510000|2022-03-03 07:11:50|424.39|420.75|424.48|420.84|424.78|421.14|424.38|420.74|0
1646291520000|2022-03-03 07:12:00|423.99|420.35|423.89|420.25|423.99|420.35|423.89|420.25|0
1646291530000|2022-03-03 07:12:10|423.99|420.35|424.58|420.94|424.58|420.94|423.99|420.35|0
1646291540000|2022-03-03 07:12:20|424.38|420.74|424.38|420.74|424.58|420.94|424.38|420.74|0
1646291560000|2022-03-03 07:12:40|423.89|420.25|423.7|420.06|423.89|420.25|423.6|419.96|0
1646291570000|2022-03-03 07:12:50|423.8|420.16|423.7|420.06|423.8|420.16|423.7|420.06|0
1646291580000|2022-03-03 07:13:00|423.6|419.96|423.5|419.86|423.6|419.96|423.5|419.86|0
1646291590000|2022-03-03 07:13:10|423.6|419.96|423.7|420.06|423.7|420.06|423.5|419.86|0
1646291600000|2022-03-03 07:13:20|423.6|419.96|423.5|419.86|423.6|419.96|423.5|419.86|0
1646291610000|2022-03-03 07:13:30|423.7|420.06|423.8|420.16|423.8|420.16|423.7|420.06|0
1646291620000|2022-03-03 07:13:40|423.7|420.06|423.8|420.16|423.8|420.16|423.7|420.06|0
1646291630000|2022-03-03 07:13:50|423.89|420.25|423.7|420.06|423.89|420.25|423.7|420.06|0
1646291640000|2022-03-03 07:14:00|423.6|419.96|423.8|420.16|423.89|420.25|423.5|419.86|0
1646291650000|2022-03-03 07:14:10|423.6|419.96|423.6|419.96|423.6|419.96|423.6|419.96|0
1646291660000|2022-03-03 07:14:20|423.8|420.16|423.89|420.25|423.89|420.25|423.8|420.16|0
1646291670000|2022-03-03 07:14:30|423.8|420.16|423.89|420.25|424.19|420.55|423.8|420.16|0
1646291680000|2022-03-03 07:14:40|423.99|420.35|423.8|420.16|423.99|420.35|423.8|420.16|0
1646291690000|2022-03-03 07:14:50|423.99|420.35|423.8|420.16|423.99|420.35|423.8|420.16|0
1646291700000|2022-03-03 07:15:00|423.5|419.86|423.6|419.96|423.8|420.16|423.5|419.86|0
1646291710000|2022-03-03 07:15:10|423.7|420.06|423.6|419.96|423.8|420.16|423.6|419.96|0
1646291720000|2022-03-03 07:15:20|423.5|419.86|423.7|420.06|423.7|420.06|423.5|419.86|0
1646291730000|2022-03-03 07:15:30|423.99|420.35|424.09|420.45|424.09|420.45|423.89|420.25|0
1646291740000|2022-03-03 07:15:40|424.58|420.94|424.48|420.84|424.58|420.94|424.48|420.84|0
1646291750000|2022-03-03 07:15:50|424.38|420.74|424.48|420.84|424.48|420.84|424.28|420.64|0
1646291760000|2022-03-03 07:16:00|424.38|420.74|424.38|420.74|424.48|420.84|424.38|420.74|0
1646291770000|2022-03-03 07:16:10|423.8|420.16|424.48|420.84|424.48|420.84|423.8|420.16|0
1646291780000|2022-03-03 07:16:20|424.19|420.55|424.19|420.55|424.48|420.84|424.19|420.55|0
1646291790000|2022-03-03 07:16:30|424.58|420.94|424.97|421.33|424.97|421.33|424.58|420.94|0
1646291800000|2022-03-03 07:16:40|424.87|421.23|425.26|421.62|425.26|421.62|424.87|421.23|0
1646291810000|2022-03-03 07:16:50|425.17|421.53|425.86|422.22|425.86|422.22|425.17|421.53|0
1646291820000|2022-03-03 07:17:00|425.47|421.83|425.08|421.44|425.47|421.83|425.08|421.44|0
1646291830000|2022-03-03 07:17:10|424.98|421.34|425.27|421.63|425.27|421.63|424.98|421.34|0
1646291840000|2022-03-03 07:17:20|425.08|421.44|424.88|421.24|425.08|421.44|424.88|421.24|0
1646291850000|2022-03-03 07:17:30|424.69|421.05|424.69|421.05|424.69|421.05|424.69|421.05|0
1646291860000|2022-03-03 07:17:40|424.88|421.24|424.78|421.14|424.88|421.24|424.78|421.14|0
1646291870000|2022-03-03 07:17:50|424.49|420.85|424.69|421.05|424.69|421.05|424.49|420.85|0
1646291880000|2022-03-03 07:18:00|424.49|420.85|424.69|421.05|424.69|421.05|424.2|420.56|0
1646291890000|2022-03-03 07:18:10|424.39|420.75|424.39|420.75|424.39|420.75|424.39|420.75|0
1646291900000|2022-03-03 07:18:20|424.49|420.85|424.59|420.95|424.69|421.05|424.49|420.85|0
1646291910000|2022-03-03 07:18:30|424.78|421.14|424.69|421.05|424.78|421.14|424.69|421.05|0
1646291920000|2022-03-03 07:18:40|424.59|420.95|424.1|420.46|424.59|420.95|424.1|420.46|0
1646291930000|2022-03-03 07:18:50|424.2|420.56|424.2|420.56|424.39|420.75|424.2|420.56|0
1646291940000|2022-03-03 07:19:00|424.1|420.46|424|420.36|424.2|420.56|424|420.36|0
1646291950000|2022-03-03 07:19:10|424.1|420.46|424.1|420.46|424.1|420.46|424.1|420.46|0
1646291960000|2022-03-03 07:19:20|424.2|420.56|423.61|419.97|424.2|420.56|423.61|419.97|0
1646291970000|2022-03-03 07:19:30|423.81|420.17|423.42|419.78|423.81|420.17|423.42|419.78|0
1646291980000|2022-03-03 07:19:40|423.32|419.68|423.22|419.58|423.42|419.78|423.22|419.58|0
1646291990000|2022-03-03 07:19:50|423.52|419.88|423.61|419.97|423.61|419.97|423.52|419.88|0
1646292000000|2022-03-03 07:20:00|423.32|419.68|423.22|419.58|423.32|419.68|423.22|419.58|0
1646292010000|2022-03-03 07:20:10|423.13|419.49|423.22|419.58|423.22|419.58|423.13|419.49|0
1646292020000|2022-03-03 07:20:20|422.83|419.19|422.64|419|422.83|419.19|422.54|418.9|0
1646292030000|2022-03-03 07:20:30|422.54|418.9|422.44|418.8|422.54|418.9|422.44|418.8|0
1646292040000|2022-03-03 07:20:40|422.54|418.9|422.44|418.8|422.64|419|422.44|418.8|0
1646292050000|2022-03-03 07:20:50|422.54|418.9|422.54|418.9|422.54|418.9|422.54|418.9|0
1646292060000|2022-03-03 07:21:00|422.64|419|422.64|419|422.64|419|422.64|419|0
1646292070000|2022-03-03 07:21:10|422.44|418.8|422.35|418.71|422.44|418.8|422.35|418.71|0
1646292080000|2022-03-03 07:21:20|422.25|418.61|422.25|418.61|422.25|418.61|422.25|418.61|0
1646292090000|2022-03-03 07:21:30|422.15|418.51|421.86|418.22|422.15|418.51|421.86|418.22|0
1646292100000|2022-03-03 07:21:40|421.66|418.02|421.57|417.93|421.66|418.02|421.57|417.93|0
1646292110000|2022-03-03 07:21:50|421.47|417.83|421.47|417.83|421.47|417.83|421.47|417.83|0
1646292120000|2022-03-03 07:22:00|421.27|417.63|421.27|417.63|421.27|417.63|421.27|417.63|0
1646292130000|2022-03-03 07:22:10|421.47|417.83|421.38|417.74|421.47|417.83|421.27|417.63|0
1646292140000|2022-03-03 07:22:20|421.96|418.32|421.86|418.22|422.05|418.41|421.86|418.22|0
1646292150000|2022-03-03 07:22:30|422.05|418.41|422.05|418.41|422.05|418.41|422.05|418.41|0
1646292160000|2022-03-03 07:22:40|422.25|418.61|422.25|418.61|422.25|418.61|422.25|418.61|0
1646292170000|2022-03-03 07:22:50|421.96|418.32|422.05|418.41|422.05|418.41|421.96|418.32|0
1646292190000|2022-03-03 07:23:10|421.66|418.02|421.47|417.83|421.66|418.02|421.47|417.83|0
1646292200000|2022-03-03 07:23:20|421.57|417.93|421.86|418.22|422.05|418.41|421.57|417.93|0
1646292210000|2022-03-03 07:23:30|422.05|418.41|422.05|418.41|422.05|418.41|421.86|418.22|0
1646292220000|2022-03-03 07:23:40|422.25|418.61|422.15|418.51|422.25|418.61|422.05|418.41|0
1646292230000|2022-03-03 07:23:50|422.25|418.61|422.05|418.41|422.25|418.61|422.05|418.41|0
1646292240000|2022-03-03 07:24:00|421.86|418.22|421.66|418.02|421.86|418.22|421.66|418.02|0
1646292250000|2022-03-03 07:24:10|421.86|418.22|421.47|417.83|421.86|418.22|421.47|417.83|0
1646292260000|2022-03-03 07:24:20|421.57|417.93|421.76|418.12|421.76|418.12|421.57|417.93|0
1646292270000|2022-03-03 07:24:30|421.66|418.02|421.47|417.83|421.66|418.02|421.47|417.83|0
1646292280000|2022-03-03 07:24:40|421.57|417.93|421.47|417.83|421.57|417.93|421.47|417.83|0
1646292290000|2022-03-03 07:24:50|421.27|417.63|421.27|417.63|421.27|417.63|421.08|417.44|0
1646292300000|2022-03-03 07:25:00|421.08|417.44|421.66|418.02|421.66|418.02|421.08|417.44|0
1646292310000|2022-03-03 07:25:10|421.96|418.32|422.05|418.41|422.05|418.41|421.86|418.22|0
1646292320000|2022-03-03 07:25:20|421.86|418.22|421.96|418.32|421.96|418.32|421.86|418.22|0
1646292330000|2022-03-03 07:25:30|421.86|418.22|422.35|418.71|422.35|418.71|421.86|418.22|0
1646292340000|2022-03-03 07:25:40|422.44|418.8|422.63|418.99|422.63|418.99|422.35|418.71|0
1646292350000|2022-03-03 07:25:50|422.74|419.1|423.02|419.38|423.02|419.38|422.74|419.1|0
1646292360000|2022-03-03 07:26:00|422.83|419.19|422.93|419.29|423.02|419.38|422.83|419.19|0
1646292370000|2022-03-03 07:26:10|422.83|419.19|422.83|419.19|422.83|419.19|422.83|419.19|0
1646292380000|2022-03-03 07:26:20|422.63|418.99|421.86|418.22|422.63|418.99|421.86|418.22|0
1646292390000|2022-03-03 07:26:30|421.76|418.12|421.47|417.83|421.76|418.12|421.47|417.83|0
1646292400000|2022-03-03 07:26:40|421.37|417.73|421.08|417.44|421.37|417.73|420.88|417.24|0
1646292410000|2022-03-03 07:26:50|421.18|417.54|421.86|418.22|421.86|418.22|421.18|417.54|0
1646292420000|2022-03-03 07:27:00|422.05|418.41|422.15|418.51|422.24|418.6|422.05|418.41|0
1646292430000|2022-03-03 07:27:10|422.74|419.1|422.83|419.19|422.83|419.19|422.63|418.99|0
1646292440000|2022-03-03 07:27:20|422.74|419.1|422.54|418.9|422.83|419.19|422.54|418.9|0
1646292450000|2022-03-03 07:27:30|422.24|418.6|422.35|418.71|422.35|418.71|422.24|418.6|0
1646292460000|2022-03-03 07:27:40|422.44|418.8|422.44|418.8|422.54|418.9|422.24|418.6|0
1646292470000|2022-03-03 07:27:50|422.63|418.99|422.44|418.8|422.63|418.99|422.44|418.8|0
1646292480000|2022-03-03 07:28:00|422.24|418.6|422.44|418.8|422.44|418.8|422.24|418.6|0
1646292490000|2022-03-03 07:28:10|422.35|418.71|422.44|418.8|422.44|418.8|422.24|418.6|0
1646292500000|2022-03-03 07:28:20|422.73|419.09|423.22|419.58|423.22|419.58|422.63|418.99|0
1646292510000|2022-03-03 07:28:30|423.12|419.48|423.02|419.38|423.22|419.58|423.02|419.38|0
1646292520000|2022-03-03 07:28:40|422.83|419.19|422.83|419.19|422.83|419.19|422.83|419.19|0
1646292530000|2022-03-03 07:28:50|423.12|419.48|423.41|419.77|423.41|419.77|422.93|419.29|0
1646292540000|2022-03-03 07:29:00|423.22|419.58|423.41|419.77|423.61|419.97|423.22|419.58|0
1646292550000|2022-03-03 07:29:10|423.61|419.97|423.8|420.16|423.9|420.26|423.61|419.97|0
1646292560000|2022-03-03 07:29:20|423.71|420.07|423.9|420.26|423.9|420.26|423.51|419.87|0
1646292570000|2022-03-03 07:29:30|424|420.36|424.39|420.75|424.49|420.85|424|420.36|0
1646292580000|2022-03-03 07:29:40|424.19|420.55|424.39|420.75|424.58|420.94|424.19|420.55|0
1646292590000|2022-03-03 07:29:50|424.97|421.33|425.36|421.72|425.36|421.72|424.97|421.33|0
1646292600000|2022-03-03 07:30:00|425.56|421.92|425.95|422.31|425.95|422.31|425.46|421.82|0
1646292610000|2022-03-03 07:30:10|425.75|422.11|425.56|421.92|425.86|422.22|425.56|421.92|0
1646292620000|2022-03-03 07:30:20|425.66|422.02|425.75|422.11|425.75|422.11|425.56|421.92|0
1646292630000|2022-03-03 07:30:30|426.14|422.5|425.85|422.21|426.25|422.61|425.56|421.92|0
1646292640000|2022-03-03 07:30:40|425.75|422.11|425.75|422.11|425.95|422.31|425.56|421.92|0
1646292650000|2022-03-03 07:30:50|425.56|421.92|425.56|421.92|425.75|422.11|425.56|421.92|0
1646292660000|2022-03-03 07:31:00|426.14|422.5|426.14|422.5|426.34|422.7|425.75|422.11|0
1646292670000|2022-03-03 07:31:10|426.25|422.61|426.34|422.7|426.34|422.7|426.25|422.61|0
1646292680000|2022-03-03 07:31:20|426.25|422.61|426.53|422.89|426.73|423.09|426.25|422.61|0
1646292690000|2022-03-03 07:31:30|426.73|423.09|427.12|423.48|427.12|423.48|426.73|423.09|0
1646292700000|2022-03-03 07:31:40|426.93|423.29|426.73|423.09|426.93|423.29|426.73|423.09|0
1646292710000|2022-03-03 07:31:50|427.12|423.48|427.51|423.87|427.61|423.97|427.12|423.48|0
1646292720000|2022-03-03 07:32:00|427.32|423.68|427.81|424.17|427.81|424.17|427.32|423.68|0
1646292730000|2022-03-03 07:32:10|427.71|424.07|428.1|424.46|428.1|424.46|427.61|423.97|0
1646292740000|2022-03-03 07:32:20|428.01|424.37|427.9|424.26|428.01|424.37|427.81|424.17|0
1646292750000|2022-03-03 07:32:30|427.81|424.17|427.42|423.78|427.81|424.17|427.42|423.78|0
1646292760000|2022-03-03 07:32:40|427.32|423.68|427.71|424.07|427.71|424.07|427.22|423.58|0
1646292770000|2022-03-03 07:32:50|427.51|423.87|427.81|424.17|427.81|424.17|427.51|423.87|0
1646292780000|2022-03-03 07:33:00|428.01|424.37|428.01|424.37|428.01|424.37|427.9|424.26|0
1646292790000|2022-03-03 07:33:10|428.3|424.66|428.49|424.85|428.49|424.85|428.3|424.66|0
1646292800000|2022-03-03 07:33:20|428.3|424.66|428.3|424.66|428.3|424.66|428.01|424.37|0
1646292810000|2022-03-03 07:33:30|428.49|424.85|428.49|424.85|428.49|424.85|428.3|424.66|0
1646292820000|2022-03-03 07:33:40|428.3|424.66|428.1|424.46|428.3|424.66|428.1|424.46|0
1646292830000|2022-03-03 07:33:50|428.49|424.85|428.69|425.05|428.69|425.05|428.49|424.85|0
1646292840000|2022-03-03 07:34:00|428.49|424.85|428.59|424.95|428.69|425.05|428.49|424.85|0
1646292850000|2022-03-03 07:34:10|428.49|424.85|428.49|424.85|428.49|424.85|428.3|424.66|0
1646292860000|2022-03-03 07:34:20|428.4|424.76|428.3|424.66|428.49|424.85|428.3|424.66|0
1646292870000|2022-03-03 07:34:30|428.1|424.46|427.9|424.26|428.1|424.46|427.9|424.26|0
1646292880000|2022-03-03 07:34:40|428.4|424.76|428.49|424.85|428.49|424.85|428.4|424.76|0
1646292890000|2022-03-03 07:34:50|428.69|425.05|428.69|425.05|428.79|425.15|428.69|425.05|0
1646292900000|2022-03-03 07:35:00|428.88|425.24|428.49|424.85|428.88|425.24|428.49|424.85|0
1646292910000|2022-03-03 07:35:10|428.69|425.05|429.08|425.44|429.08|425.44|428.69|425.05|0
1646292920000|2022-03-03 07:35:20|428.88|425.24|429.08|425.44|429.08|425.44|428.88|425.24|0
1646292930000|2022-03-03 07:35:30|428.99|425.35|429.08|425.44|429.08|425.44|428.99|425.35|0
1646292940000|2022-03-03 07:35:40|429.47|425.83|429.47|425.83|429.47|425.83|429.47|425.83|0
1646292950000|2022-03-03 07:35:50|429.38|425.74|429.38|425.74|429.38|425.74|429.38|425.74|0
1646292960000|2022-03-03 07:36:00|429.28|425.64|429.28|425.64|429.28|425.64|429.08|425.44|0
1646292970000|2022-03-03 07:36:10|429.47|425.83|429.47|425.83|429.47|425.83|429.47|425.83|0
1646292980000|2022-03-03 07:36:20|429.27|425.63|429.27|425.63|429.27|425.63|429.27|425.63|0
1646292990000|2022-03-03 07:36:30|429.38|425.74|429.47|425.83|429.47|425.83|429.27|425.63|0
1646293000000|2022-03-03 07:36:40|429.57|425.93|429.57|425.93|429.57|425.93|429.57|425.93|0
1646293010000|2022-03-03 07:36:50|429.38|425.74|429.57|425.93|429.57|425.93|429.38|425.74|0
1646293020000|2022-03-03 07:37:00|429.27|425.63|429.67|426.03|429.67|426.03|429.27|425.63|0
1646293030000|2022-03-03 07:37:10|429.47|425.83|429.38|425.74|429.47|425.83|429.38|425.74|0
1646293040000|2022-03-03 07:37:20|429.27|425.63|428.88|425.24|429.27|425.63|428.88|425.24|0
1646293050000|2022-03-03 07:37:30|428.98|425.34|429.27|425.63|429.27|425.63|428.98|425.34|0
1646293060000|2022-03-03 07:37:40|429.18|425.54|429.08|425.44|429.18|425.54|428.88|425.24|0
1646293070000|2022-03-03 07:37:50|428.88|425.24|429.47|425.83|429.47|425.83|428.79|425.15|0
1646293080000|2022-03-03 07:38:00|429.27|425.63|429.08|425.44|429.27|425.63|428.88|425.24|0
1646293090000|2022-03-03 07:38:10|429.18|425.54|429.47|425.83|429.47|425.83|429.18|425.54|0
1646293100000|2022-03-03 07:38:20|429.67|426.03|429.67|426.03|429.67|426.03|429.57|425.93|0
1646293110000|2022-03-03 07:38:30|429.38|425.74|429.08|425.44|429.47|425.83|429.08|425.44|0
1646293120000|2022-03-03 07:38:40|429.47|425.83|429.27|425.63|429.47|425.83|429.27|425.63|0
1646293130000|2022-03-03 07:38:50|429.47|425.83|429.67|426.03|429.67|426.03|429.47|425.83|0
1646293140000|2022-03-03 07:39:00|429.47|425.83|429.47|425.83|429.67|426.03|429.47|425.83|0
1646293150000|2022-03-03 07:39:10|429.67|426.03|429.08|425.44|429.67|426.03|429.08|425.44|0
1646293160000|2022-03-03 07:39:20|428.98|425.34|429.47|425.83|429.47|425.83|428.98|425.34|0
1646293170000|2022-03-03 07:39:30|429.27|425.63|429.08|425.44|429.27|425.63|429.08|425.44|0
1646293180000|2022-03-03 07:39:40|428.88|425.24|429.27|425.63|429.27|425.63|428.88|425.24|0
1646293190000|2022-03-03 07:39:50|429.38|425.74|429.57|425.93|429.57|425.93|429.38|425.74|0
1646293200000|2022-03-03 07:40:00|429.47|425.83|429.67|426.03|429.67|426.03|429.27|425.63|0
1646293210000|2022-03-03 07:40:10|431.73|428.09|431.04|427.4|431.73|428.09|430.84|427.2|0
1646293220000|2022-03-03 07:40:20|431.63|427.99|431.43|427.79|431.73|428.09|431.43|427.79|0
1646293230000|2022-03-03 07:40:30|431.83|428.19|431.24|427.6|431.83|428.19|431.24|427.6|0
1646293240000|2022-03-03 07:40:40|431.04|427.4|430.84|427.2|431.04|427.4|430.75|427.11|0
1646293250000|2022-03-03 07:40:50|430.95|427.31|431.24|427.6|431.24|427.6|430.95|427.31|0
1646293260000|2022-03-03 07:41:00|431.54|427.9|432.61|428.97|432.61|428.97|431.54|427.9|0
1646293270000|2022-03-03 07:41:10|432.22|428.58|431.63|427.99|432.22|428.58|431.54|427.9|0
1646293280000|2022-03-03 07:41:20|431.43|427.79|431.63|427.99|431.63|427.99|431.24|427.6|0
1646293290000|2022-03-03 07:41:30|431.93|428.29|432.52|428.88|432.52|428.88|431.93|428.29|0
1646293300000|2022-03-03 07:41:40|432.02|428.38|432.42|428.78|432.42|428.78|432.02|428.38|0
1646293310000|2022-03-03 07:41:50|432.32|428.68|432.13|428.49|432.61|428.97|432.13|428.49|0
1646293320000|2022-03-03 07:42:00|432.42|428.78|431.63|427.99|432.42|428.78|431.63|427.99|0
1646293330000|2022-03-03 07:42:10|431.24|427.6|432.22|428.58|432.32|428.68|431.24|427.6|0
1646293340000|2022-03-03 07:42:20|431.83|428.19|432.42|428.78|432.42|428.78|431.63|427.99|0
1646293350000|2022-03-03 07:42:30|432.22|428.58|432.02|428.38|432.22|428.58|432.02|428.38|0
1646293360000|2022-03-03 07:42:40|431.73|428.09|432.22|428.58|432.42|428.78|431.73|428.09|0
1646293370000|2022-03-03 07:42:50|432.12|428.48|432.02|428.38|432.12|428.48|431.73|428.09|0
1646293380000|2022-03-03 07:43:00|431.83|428.19|431.83|428.19|431.83|428.19|431.53|427.89|0
1646293390000|2022-03-03 07:43:10|431.43|427.79|431.04|427.4|431.43|427.79|431.04|427.4|0
1646293400000|2022-03-03 07:43:20|431.14|427.5|431.24|427.6|431.43|427.79|431.14|427.5|0
1646293410000|2022-03-03 07:43:30|431.04|427.4|430.84|427.2|431.24|427.6|430.65|427.01|0
1646293420000|2022-03-03 07:43:40|430.45|426.81|430.36|426.72|430.55|426.91|430.36|426.72|0
1646293430000|2022-03-03 07:43:50|430.25|426.61|430.45|426.81|430.45|426.81|430.25|426.61|0
1646293440000|2022-03-03 07:44:00|430.55|426.91|430.65|427.01|430.75|427.11|430.55|426.91|0
1646293450000|2022-03-03 07:44:10|430.94|427.3|430.75|427.11|430.94|427.3|430.75|427.11|0
1646293460000|2022-03-03 07:44:20|431.14|427.5|430.45|426.81|431.14|427.5|430.45|426.81|0
1646293470000|2022-03-03 07:44:30|430.36|426.72|430.65|427.01|430.65|427.01|430.36|426.72|0
1646293480000|2022-03-03 07:44:40|430.84|427.2|431.04|427.4|431.04|427.4|430.84|427.2|0
1646293490000|2022-03-03 07:44:50|430.55|426.91|430.55|426.91|430.55|426.91|430.45|426.81|0
1646293500000|2022-03-03 07:45:00|430.75|427.11|431.04|427.4|431.04|427.4|430.65|427.01|0
1646293510000|2022-03-03 07:45:10|431.24|427.6|430.84|427.2|431.24|427.6|430.84|427.2|0
1646293520000|2022-03-03 07:45:20|430.65|427.01|430.45|426.81|430.65|427.01|430.45|426.81|0
1646293530000|2022-03-03 07:45:30|431.04|427.4|430.84|427.2|431.04|427.4|430.84|427.2|0
1646293540000|2022-03-03 07:45:40|430.65|427.01|430.65|427.01|430.84|427.2|430.65|427.01|0
1646293550000|2022-03-03 07:45:50|430.75|427.11|431.34|427.7|431.34|427.7|430.75|427.11|0
1646293560000|2022-03-03 07:46:00|431.43|427.79|431.43|427.79|431.43|427.79|431.34|427.7|0
1646293570000|2022-03-03 07:46:10|431.53|427.89|431.63|427.99|431.63|427.99|431.43|427.79|0
1646293580000|2022-03-03 07:46:20|431.82|428.18|431.82|428.18|431.93|428.29|431.73|428.09|0
1646293590000|2022-03-03 07:46:30|431.23|427.59|431.43|427.79|431.43|427.79|431.23|427.59|0
1646293600000|2022-03-03 07:46:40|431.23|427.59|432.02|428.38|432.02|428.38|431.23|427.59|0
1646293610000|2022-03-03 07:46:50|432.12|428.48|432.22|428.58|432.22|428.58|432.02|428.38|0
1646293620000|2022-03-03 07:47:00|432.52|428.88|432.61|428.97|432.61|428.97|432.22|428.58|0
1646293630000|2022-03-03 07:47:10|432.41|428.77|432.61|428.97|432.71|429.07|432.41|428.77|0
1646293640000|2022-03-03 07:47:20|432.22|428.58|432.02|428.38|432.22|428.58|432.02|428.38|0
1646293650000|2022-03-03 07:47:30|431.93|428.29|431.43|427.79|432.02|428.38|431.43|427.79|0
1646293660000|2022-03-03 07:47:40|431.53|427.89|431.53|427.89|431.53|427.89|431.23|427.59|0
1646293670000|2022-03-03 07:47:50|431.14|427.5|430.75|427.11|431.14|427.5|430.55|426.91|0
1646293680000|2022-03-03 07:48:00|430.45|426.81|430.35|426.71|430.45|426.81|430.35|426.71|0
1646293690000|2022-03-03 07:48:10|430.25|426.61|431.04|427.4|431.04|427.4|430.25|426.61|0
1646293700000|2022-03-03 07:48:20|430.94|427.3|430.35|426.71|430.94|427.3|430.35|426.71|0
1646293710000|2022-03-03 07:48:30|430.64|427|430.55|426.91|430.64|427|430.55|426.91|0
1646293720000|2022-03-03 07:48:40|430.84|427.2|431.43|427.79|431.43|427.79|430.84|427.2|0
1646293730000|2022-03-03 07:48:50|431.23|427.59|431.82|428.18|431.82|428.18|431.23|427.59|0
1646293740000|2022-03-03 07:49:00|432.02|428.38|432.22|428.58|432.22|428.58|432.02|428.38|0
1646293750000|2022-03-03 07:49:10|432.12|428.48|432.02|428.38|432.12|428.48|431.82|428.18|0
1646293760000|2022-03-03 07:49:20|431.73|428.09|431.34|427.7|431.73|428.09|431.23|427.59|0
1646293770000|2022-03-03 07:49:30|431.23|427.59|431.04|427.4|431.23|427.59|430.94|427.3|0
1646293780000|2022-03-03 07:49:40|431.34|427.7|431.23|427.59|431.34|427.7|431.23|427.59|0
1646293790000|2022-03-03 07:49:50|431.04|427.4|430.64|427|431.23|427.59|430.64|427|0
1646293800000|2022-03-03 07:50:00|430.55|426.91|430.75|427.11|430.75|427.11|430.45|426.81|0
1646293810000|2022-03-03 07:50:10|430.84|427.2|431.04|427.4|431.04|427.4|430.84|427.2|0
1646293820000|2022-03-03 07:50:20|431.23|427.59|431.04|427.4|431.34|427.7|431.04|427.4|0
1646293830000|2022-03-03 07:50:30|431.82|428.18|432.02|428.38|432.02|428.38|431.82|428.18|0
1646293840000|2022-03-03 07:50:40|431.82|428.18|431.82|428.18|431.82|428.18|431.82|428.18|0
1646293850000|2022-03-03 07:50:50|432.02|428.38|431.43|427.79|432.02|428.38|431.43|427.79|0
1646293860000|2022-03-03 07:51:00|431.23|427.59|431.14|427.5|431.23|427.59|431.14|427.5|0
1646293870000|2022-03-03 07:51:10|431.04|427.4|431.04|427.4|431.23|427.59|431.04|427.4|0
1646293880000|2022-03-03 07:51:20|430.94|427.3|431.04|427.4|431.04|427.4|430.94|427.3|0
1646293890000|2022-03-03 07:51:30|430.94|427.3|430.84|427.2|430.94|427.3|430.84|427.2|0
1646293900000|2022-03-03 07:51:40|430.45|426.81|430.74|427.1|430.74|427.1|430.45|426.81|0
1646293910000|2022-03-03 07:51:50|431.04|427.4|431.04|427.4|431.04|427.4|431.04|427.4|0
1646293920000|2022-03-03 07:52:00|430.94|427.3|430.84|427.2|431.04|427.4|430.84|427.2|0
1646293930000|2022-03-03 07:52:10|431.82|428.18|432.22|428.58|432.22|428.58|431.82|428.18|0
1646293940000|2022-03-03 07:52:20|432.12|428.48|432.02|428.38|432.32|428.68|432.02|428.38|0
1646293950000|2022-03-03 07:52:30|431.82|428.18|432.22|428.58|432.41|428.77|431.82|428.18|0
1646293960000|2022-03-03 07:52:40|432.41|428.77|432.32|428.68|432.41|428.77|432.02|428.38|0
1646293970000|2022-03-03 07:52:50|432.22|428.58|432.22|428.58|432.41|428.77|432.22|428.58|0
1646293980000|2022-03-03 07:53:00|432.41|428.77|432.41|428.77|432.41|428.77|432.41|428.77|0
1646293990000|2022-03-03 07:53:10|432.22|428.58|432.12|428.48|432.51|428.87|432.12|428.48|0
1646294000000|2022-03-03 07:53:20|432.22|428.58|432.32|428.68|432.32|428.68|432.02|428.38|0
1646294010000|2022-03-03 07:53:30|432.12|428.48|432.02|428.38|432.12|428.48|431.92|428.28|0
1646294020000|2022-03-03 07:53:40|432.22|428.58|432.12|428.48|432.32|428.68|432.12|428.48|0
1646294030000|2022-03-03 07:53:50|432.32|428.68|431.82|428.18|432.32|428.68|431.82|428.18|0
1646294040000|2022-03-03 07:54:00|430.25|426.61|430.74|427.1|430.74|427.1|430.25|426.61|0
1646294050000|2022-03-03 07:54:10|430.55|426.91|430.45|426.81|430.55|426.91|430.25|426.61|0
1646294060000|2022-03-03 07:54:20|430.74|427.1|430.45|426.81|430.74|427.1|430.45|426.81|0
1646294070000|2022-03-03 07:54:30|430.25|426.61|430.55|426.91|430.55|426.91|430.25|426.61|0
1646294080000|2022-03-03 07:54:40|430.64|427|429.66|426.02|430.64|427|429.66|426.02|0
1646294090000|2022-03-03 07:54:50|429.46|425.82|429.46|425.82|429.76|426.12|429.46|425.82|0
1646294100000|2022-03-03 07:55:00|429.57|425.93|429.66|426.02|429.66|426.02|429.57|425.93|0
1646294110000|2022-03-03 07:55:10|429.86|426.22|430.15|426.51|430.25|426.61|429.86|426.22|0
1646294120000|2022-03-03 07:55:20|429.96|426.32|429.66|426.02|429.96|426.32|429.46|425.82|0
1646294130000|2022-03-03 07:55:30|429.86|426.22|429.86|426.22|429.86|426.22|429.66|426.02|0
1646294140000|2022-03-03 07:55:40|430.05|426.41|430.15|426.51|430.15|426.51|430.05|426.41|0
1646294150000|2022-03-03 07:55:50|430.25|426.61|430.84|427.2|430.84|427.2|430.25|426.61|0
1646294160000|2022-03-03 07:56:00|430.55|426.91|430.84|427.2|430.94|427.3|430.55|426.91|0
1646294170000|2022-03-03 07:56:10|431.03|427.39|431.03|427.39|431.33|427.69|431.03|427.39|0
1646294180000|2022-03-03 07:56:20|430.94|427.3|430.94|427.3|430.94|427.3|430.94|427.3|0
1646294190000|2022-03-03 07:56:30|430.74|427.1|430.64|427|430.84|427.2|430.55|426.91|0
1646294200000|2022-03-03 07:56:40|430.84|427.2|431.14|427.5|431.14|427.5|430.84|427.2|0
1646294210000|2022-03-03 07:56:50|431.23|427.59|431.23|427.59|431.43|427.79|431.23|427.59|0
1646294220000|2022-03-03 07:57:00|431.53|427.89|430.84|427.2|431.53|427.89|430.84|427.2|0
1646294230000|2022-03-03 07:57:10|431.14|427.5|431.43|427.79|431.82|428.18|431.14|427.5|0
1646294240000|2022-03-03 07:57:20|431.82|428.18|431.62|427.98|431.82|428.18|431.62|427.98|0
1646294250000|2022-03-03 07:57:30|431.43|427.79|431.33|427.69|431.43|427.79|431.23|427.59|0
1646294260000|2022-03-03 07:57:40|431.23|427.59|431.33|427.69|431.43|427.79|431.14|427.5|0
1646294270000|2022-03-03 07:57:50|431.14|427.5|431.03|427.39|431.14|427.5|430.94|427.3|0
1646294280000|2022-03-03 07:58:00|431.43|427.79|431.33|427.69|431.43|427.79|431.03|427.39|0
1646294290000|2022-03-03 07:58:10|431.43|427.79|431.14|427.5|431.43|427.79|431.14|427.5|0
1646294300000|2022-03-03 07:58:20|430.84|427.2|430.35|426.71|430.84|427.2|430.35|426.71|0
1646294310000|2022-03-03 07:58:30|430.55|426.91|430.44|426.8|430.55|426.91|430.35|426.71|0
1646294320000|2022-03-03 07:58:40|430.55|426.91|430.44|426.8|430.55|426.91|430.44|426.8|0
1646294330000|2022-03-03 07:58:50|430.25|426.61|430.64|427|430.64|427|430.25|426.61|0
1646294340000|2022-03-03 07:59:00|430.84|427.2|431.33|427.69|431.53|427.89|430.84|427.2|0
1646294350000|2022-03-03 07:59:10|431.03|427.39|430.64|427|431.03|427.39|430.44|426.8|0
1646294360000|2022-03-03 07:59:20|430.74|427.1|430.94|427.3|430.94|427.3|430.74|427.1|0
1646294370000|2022-03-03 07:59:30|430.74|427.1|429.85|426.21|430.74|427.1|429.85|426.21|0
1646294380000|2022-03-03 07:59:40|429.96|426.32|429.46|425.82|429.96|426.32|429.46|425.82|0
1646294390000|2022-03-03 07:59:50|429.56|425.92|429.56|425.92|429.56|425.92|429.27|425.63|0
1646294400000|2022-03-03 08:00:00|429.66|426.02|431.82|428.18|432.61|428.97|429.66|426.02|0
1646294410000|2022-03-03 08:00:10|432.02|428.38|432.21|428.57|432.21|428.57|431.13|427.49|0
1646294420000|2022-03-03 08:00:20|431.62|427.98|432.61|428.97|432.61|428.97|431.62|427.98|0
1646294430000|2022-03-03 08:00:30|433.3|429.66|431.62|427.98|433.39|429.75|431.62|427.98|0
1646294440000|2022-03-03 08:00:40|430.94|427.3|431.62|427.98|431.62|427.98|430.94|427.3|0
1646294450000|2022-03-03 08:00:50|431.23|427.59|431.23|427.59|431.53|427.89|431.23|427.59|0
1646294460000|2022-03-03 08:01:00|431.62|427.98|430.44|426.8|431.62|427.98|430.44|426.8|0
1646294470000|2022-03-03 08:01:10|430.35|426.71|430.84|427.2|430.84|427.2|430.35|426.71|0
1646294480000|2022-03-03 08:01:20|431.23|427.59|430.54|426.9|431.23|427.59|430.54|426.9|0
1646294490000|2022-03-03 08:01:30|430.84|427.2|431.23|427.59|431.23|427.59|430.84|427.2|0
1646294500000|2022-03-03 08:01:40|430.64|427|430.25|426.61|430.64|427|430.25|426.61|0
1646294510000|2022-03-03 08:01:50|430.64|427|430.05|426.41|430.64|427|430.05|426.41|0
1646294520000|2022-03-03 08:02:00|429.96|426.32|430.05|426.41|430.64|427|429.96|426.32|0
1646294530000|2022-03-03 08:02:10|430.35|426.71|430.05|426.41|430.44|426.8|430.05|426.41|0
1646294540000|2022-03-03 08:02:20|430.25|426.61|429.85|426.21|430.25|426.61|429.66|426.02|0
1646294550000|2022-03-03 08:02:30|429.66|426.02|429.46|425.82|429.66|426.02|429.46|425.82|0
1646294560000|2022-03-03 08:02:40|429.66|426.02|429.17|425.53|429.85|426.21|429.17|425.53|0
1646294570000|2022-03-03 08:02:50|429.07|425.43|429.76|426.12|429.76|426.12|429.07|425.43|0
1646294580000|2022-03-03 08:03:00|429.46|425.82|429.56|425.92|429.56|425.92|428.97|425.33|0
1646294590000|2022-03-03 08:03:10|429.46|425.82|429.66|426.02|430.05|426.41|429.46|425.82|0
1646294600000|2022-03-03 08:03:20|429.26|425.62|428.97|425.33|429.26|425.62|428.97|425.33|0
1646294610000|2022-03-03 08:03:30|429.26|425.62|430.05|426.41|430.05|426.41|429.26|425.62|0
1646294620000|2022-03-03 08:03:40|429.95|426.31|428.87|425.23|429.95|426.31|428.87|425.23|0
1646294630000|2022-03-03 08:03:50|429.07|425.43|428.68|425.04|429.07|425.43|428.68|425.04|0
1646294640000|2022-03-03 08:04:00|428.39|424.75|428.48|424.84|428.48|424.84|428.28|424.64|0
1646294650000|2022-03-03 08:04:10|428.28|424.64|427.8|424.16|428.28|424.64|427.8|424.16|0
1646294660000|2022-03-03 08:04:20|427.41|423.77|426.91|423.27|427.41|423.77|426.82|423.18|0
1646294670000|2022-03-03 08:04:30|427.3|423.66|427.21|423.57|427.5|423.86|427.21|423.57|0
1646294680000|2022-03-03 08:04:40|427.41|423.77|427.8|424.16|427.8|424.16|427.41|423.77|0
1646294690000|2022-03-03 08:04:50|427.6|423.96|427.8|424.16|427.8|424.16|427.6|423.96|0
1646294700000|2022-03-03 08:05:00|427.5|423.86|427.31|424.45|427.5|424.45|427.02|423.86|0
1646294710000|2022-03-03 08:05:10|427.5|424.64|427.31|424.45|427.5|424.64|427.02|424.16|0
1646294720000|2022-03-03 08:05:20|427.6|424.74|427.3|424.44|427.6|424.74|427.21|424.35|0
1646294730000|2022-03-03 08:05:30|426.91|424.05|427.02|424.16|427.41|424.55|426.91|424.05|0
1646294740000|2022-03-03 08:05:40|427.21|424.35|426.13|423.27|427.21|424.35|426.13|423.27|0
1646294750000|2022-03-03 08:05:50|426.52|423.66|426.62|423.76|426.62|423.76|426.33|423.47|0
1646294760000|2022-03-03 08:06:00|426.43|423.57|426.52|423.66|426.52|423.66|426.33|423.47|0
1646294770000|2022-03-03 08:06:10|426.43|423.57|425.93|423.07|426.43|423.57|425.84|422.98|0
1646294780000|2022-03-03 08:06:20|426.43|423.57|426.33|423.47|426.43|423.57|426.04|423.18|0
1646294790000|2022-03-03 08:06:30|426.23|423.37|426.52|423.66|426.52|423.66|426.13|423.27|0
1646294800000|2022-03-03 08:06:40|426.91|424.05|426.23|423.37|426.91|424.05|426.23|423.37|0
1646294810000|2022-03-03 08:06:50|426.13|423.27|426.43|423.57|426.62|423.76|426.13|423.27|0
1646294820000|2022-03-03 08:07:00|426.33|423.47|426.04|423.18|426.33|423.47|426.04|423.18|0
1646294830000|2022-03-03 08:07:10|425.74|422.88|425.74|422.88|426.13|423.27|425.74|422.88|0
1646294840000|2022-03-03 08:07:20|425.15|422.29|424.76|421.9|425.15|422.29|424.67|421.81|0
1646294850000|2022-03-03 08:07:30|424.37|421.51|423.59|420.73|424.37|421.51|423.59|420.73|0
1646294860000|2022-03-03 08:07:40|423.69|420.83|423.59|420.73|423.69|420.83|423.5|420.64|0
1646294870000|2022-03-03 08:07:50|423.69|420.83|423.59|420.73|423.69|420.83|423.59|420.73|0
1646294880000|2022-03-03 08:08:00|424.28|421.42|424.08|421.22|424.28|421.42|424.08|421.22|0
1646294890000|2022-03-03 08:08:10|424.28|421.42|423.89|421.03|424.28|421.42|423.89|421.03|0
1646294900000|2022-03-03 08:08:20|424.47|421.61|424.18|421.32|424.47|421.61|423.89|421.03|0
1646294910000|2022-03-03 08:08:30|423.98|421.12|424.08|421.22|424.08|421.22|423.79|420.93|0
1646294920000|2022-03-03 08:08:40|423.89|421.03|424.47|421.61|424.47|421.61|423.89|421.03|0
1646294930000|2022-03-03 08:08:50|424.28|421.42|424.37|421.51|424.47|421.61|424.28|421.42|0
1646294940000|2022-03-03 08:09:00|424.47|421.61|425.06|422.2|425.06|422.2|424.47|421.61|0
1646294950000|2022-03-03 08:09:10|425.35|422.49|425.74|422.88|425.74|422.88|425.25|422.39|0
1646294960000|2022-03-03 08:09:20|425.45|422.59|424.57|421.71|425.45|422.59|424.57|421.71|0
1646294970000|2022-03-03 08:09:30|425.15|422.29|424.96|422.1|425.25|422.39|424.96|422.1|0
1646294980000|2022-03-03 08:09:40|424.57|421.71|424.18|421.32|424.57|421.71|424.18|421.32|0
1646294990000|2022-03-03 08:09:50|424.37|421.51|425.06|422.2|425.06|422.2|424.37|421.51|0
1646295000000|2022-03-03 08:10:00|424.86|422|424.37|421.51|424.86|422|424.37|421.51|0
1646295010000|2022-03-03 08:10:10|424.28|421.42|424.57|421.71|424.57|421.71|423.59|420.73|0
1646295020000|2022-03-03 08:10:20|424.67|421.81|424.57|421.71|424.86|422|424.47|421.61|0
1646295030000|2022-03-03 08:10:30|425.15|422.29|425.15|422.29|425.25|422.39|424.96|422.1|0
1646295040000|2022-03-03 08:10:40|425.74|422.88|425.54|422.68|425.84|422.98|425.54|422.68|0
1646295050000|2022-03-03 08:10:50|425.64|422.78|425.84|422.98|425.84|422.98|425.64|422.78|0
1646295060000|2022-03-03 08:11:00|425.93|423.07|426.32|423.46|426.32|423.46|425.93|423.07|0
1646295070000|2022-03-03 08:11:10|426.43|423.57|426.32|423.46|426.43|423.57|426.32|423.46|0
1646295080000|2022-03-03 08:11:20|426.23|423.37|426.13|423.27|426.23|423.37|425.84|422.98|0
1646295100000|2022-03-03 08:11:40|425.93|423.07|426.03|423.17|426.23|423.37|425.93|423.07|0
1646295110000|2022-03-03 08:11:50|426.13|423.27|426.32|423.46|426.62|423.76|426.13|423.27|0
1646295120000|2022-03-03 08:12:00|426.43|423.57|426.52|423.66|426.52|423.66|426.32|423.46|0
1646295130000|2022-03-03 08:12:10|426.62|423.76|426.62|423.76|426.82|423.96|426.52|423.66|0
1646295140000|2022-03-03 08:12:20|426.71|423.85|426.13|423.27|426.71|423.85|426.13|423.27|0
1646295150000|2022-03-03 08:12:30|426.23|423.37|426.23|423.37|426.52|423.66|426.13|423.27|0
1646295160000|2022-03-03 08:12:40|426.43|423.57|425.74|422.88|426.43|423.57|425.74|422.88|0
1646295170000|2022-03-03 08:12:50|425.25|422.39|425.54|422.68|425.54|422.68|425.25|422.39|0
1646295180000|2022-03-03 08:13:00|425.74|422.88|426.13|423.27|426.23|423.37|425.74|422.88|0
1646295190000|2022-03-03 08:13:10|426.03|423.17|426.13|423.27|426.13|423.27|425.93|423.07|0
1646295200000|2022-03-03 08:13:20|425.84|422.98|425.84|422.98|425.84|422.98|425.84|422.98|0
1646295210000|2022-03-03 08:13:30|426.13|423.27|425.74|422.88|426.23|423.37|425.74|422.88|0
1646295220000|2022-03-03 08:13:40|425.84|422.98|424.76|421.9|425.84|422.98|424.76|421.9|0
1646295230000|2022-03-03 08:13:50|424.86|422|424.86|422|425.35|422.49|424.86|422|0
1646295250000|2022-03-03 08:14:10|424.47|421.61|424.27|421.41|424.76|421.9|424.27|421.41|0
1646295260000|2022-03-03 08:14:20|424.17|421.31|424.08|421.22|424.47|421.61|424.08|421.22|0
1646295270000|2022-03-03 08:14:30|423.98|421.12|423.98|421.12|423.98|421.12|423.78|420.92|0
1646295280000|2022-03-03 08:14:40|423.78|420.92|423.59|420.73|423.78|420.92|423.59|420.73|0
1646295290000|2022-03-03 08:14:50|423.2|420.34|423.1|420.24|423.2|420.34|423.1|420.24|0
1646295300000|2022-03-03 08:15:00|423.3|420.44|423.39|420.53|423.59|420.73|423.3|420.44|0
1646295310000|2022-03-03 08:15:10|423.2|420.34|423|420.14|423.2|420.34|422.91|420.05|0
1646295320000|2022-03-03 08:15:20|422.91|420.05|422.61|419.75|422.91|420.05|422.61|419.75|0
1646295330000|2022-03-03 08:15:30|422.52|419.66|422.52|419.66|422.61|419.75|422.52|419.66|0
1646295340000|2022-03-03 08:15:40|421.74|418.88|422.03|419.17|422.03|419.17|421.74|418.88|0
1646295350000|2022-03-03 08:15:50|422.22|419.36|422.32|419.46|422.32|419.46|422.22|419.36|0
1646295360000|2022-03-03 08:16:00|421.83|418.97|422.03|419.17|422.03|419.17|421.06|418.2|0
1646295370000|2022-03-03 08:16:10|422.42|419.56|421.94|419.08|422.42|419.56|421.74|418.88|0
1646295380000|2022-03-03 08:16:20|422.03|419.17|422.03|419.17|422.42|419.56|421.83|418.97|0
1646295390000|2022-03-03 08:16:30|421.94|419.08|421.74|418.88|421.94|419.08|421.74|418.88|0
1646295400000|2022-03-03 08:16:40|421.44|418.58|421.64|418.78|421.64|418.78|421.35|418.49|0
1646295410000|2022-03-03 08:16:50|421.44|418.58|421.64|418.78|421.64|418.78|421.35|418.49|0
1646295420000|2022-03-03 08:17:00|421.35|418.49|421.06|418.2|421.35|418.49|421.06|418.2|0
1646295430000|2022-03-03 08:17:10|421.25|418.39|421.64|418.78|421.64|418.78|421.25|418.39|0
1646295440000|2022-03-03 08:17:20|421.55|418.69|420.47|417.61|421.55|418.69|420.47|417.61|0
1646295450000|2022-03-03 08:17:30|420.38|417.52|420.96|418.1|421.16|418.3|420.38|417.52|0
1646295460000|2022-03-03 08:17:40|420.86|418|421.16|418.3|421.16|418.3|420.86|418|0
1646295470000|2022-03-03 08:17:50|421.06|418.2|420.86|418|421.06|418.2|420.77|417.91|0
1646295480000|2022-03-03 08:18:00|420.96|418.1|420.86|418|421.25|418.39|420.86|418|0
1646295490000|2022-03-03 08:18:10|420.67|417.81|420.67|417.81|420.67|417.81|420.67|417.81|0
1646295500000|2022-03-03 08:18:20|420.86|418|420.96|418.1|420.96|418.1|420.47|417.61|0
1646295510000|2022-03-03 08:18:30|421.16|418.3|421.05|418.19|421.25|418.39|421.05|418.19|0
1646295520000|2022-03-03 08:18:40|420.96|418.1|420.96|418.1|420.96|418.1|420.67|417.81|0
1646295530000|2022-03-03 08:18:50|421.05|418.19|421.05|418.19|421.05|418.19|420.96|418.1|0
1646295540000|2022-03-03 08:19:00|421.16|418.3|421.05|418.19|421.25|418.39|420.96|418.1|0
1646295550000|2022-03-03 08:19:10|421.35|418.49|421.16|418.3|421.35|418.49|421.16|418.3|0
1646295560000|2022-03-03 08:19:20|421.25|418.39|421.74|418.88|421.74|418.88|421.25|418.39|0
1646295570000|2022-03-03 08:19:30|422.03|419.17|421.83|418.97|422.13|419.27|421.83|418.97|0
1646295580000|2022-03-03 08:19:40|422.13|419.27|421.64|418.78|422.13|419.27|421.64|418.78|0
1646295590000|2022-03-03 08:19:50|421.74|418.88|421.83|418.97|421.93|419.07|421.74|418.88|0
1646295600000|2022-03-03 08:20:00|421.64|418.78|421.54|418.68|421.64|418.78|421.35|418.49|0
1646295610000|2022-03-03 08:20:10|421.64|418.78|421.74|418.88|421.74|418.88|421.44|418.58|0
1646295620000|2022-03-03 08:20:20|421.44|418.58|421.83|418.97|421.83|418.97|421.44|418.58|0
1646295630000|2022-03-03 08:20:30|421.74|418.88|421.93|419.07|422.03|419.17|421.74|418.88|0
1646295640000|2022-03-03 08:20:40|421.25|418.39|421.25|418.39|421.25|418.39|421.25|418.39|0
1646295650000|2022-03-03 08:20:50|421.83|418.97|422.22|419.36|422.22|419.36|421.83|418.97|0
1646295660000|2022-03-03 08:21:00|422.32|419.46|422.13|419.27|422.32|419.46|422.03|419.17|0
1646295670000|2022-03-03 08:21:10|421.93|419.07|423.78|420.92|423.78|420.92|421.93|419.07|0
1646295680000|2022-03-03 08:21:20|422.91|420.05|422.81|419.95|422.91|420.05|422.81|419.95|0
1646295690000|2022-03-03 08:21:30|422.91|420.05|423.1|420.24|423.1|420.24|422.81|419.95|0
1646295700000|2022-03-03 08:21:40|423|420.14|423|420.14|423|420.14|423|420.14|0
1646295710000|2022-03-03 08:21:50|422.61|419.75|422.81|419.95|422.81|419.95|422.52|419.66|0
1646295720000|2022-03-03 08:22:00|422.42|419.56|422.22|419.36|422.42|419.56|422.03|419.17|0
1646295730000|2022-03-03 08:22:10|421.83|418.97|422.03|419.17|422.03|419.17|421.64|418.78|0
1646295740000|2022-03-03 08:22:20|422.32|419.46|421.83|418.97|422.32|419.46|421.83|418.97|0
1646295750000|2022-03-03 08:22:30|422.03|419.17|422.42|419.56|422.42|419.56|422.03|419.17|0
1646295760000|2022-03-03 08:22:40|422.32|419.46|422.03|419.17|422.32|419.46|422.03|419.17|0
1646295770000|2022-03-03 08:22:50|422.32|419.46|423.1|420.24|423.1|420.24|422.32|419.46|0
1646295780000|2022-03-03 08:23:00|423.49|420.63|422.91|420.05|423.49|420.63|422.61|419.75|0
1646295790000|2022-03-03 08:23:10|423.19|420.33|423.19|420.33|423.39|420.53|423.19|420.33|0
1646295800000|2022-03-03 08:23:20|423|420.14|421.93|419.07|423|420.14|421.93|419.07|0
1646295810000|2022-03-03 08:23:30|421.83|418.97|421.74|418.88|421.83|418.97|421.74|418.88|0
1646295820000|2022-03-03 08:23:40|421.25|418.39|421.44|418.58|421.44|418.58|421.25|418.39|0
1646295830000|2022-03-03 08:23:50|421.25|418.39|421.15|418.29|421.25|418.39|420.96|418.1|0
1646295840000|2022-03-03 08:24:00|421.35|418.49|421.64|418.78|421.64|418.78|421.35|418.49|0
1646295850000|2022-03-03 08:24:10|421.54|418.68|421.74|418.88|421.83|418.97|421.25|418.39|0
1646295860000|2022-03-03 08:24:20|421.64|418.78|422.03|419.17|422.13|419.27|421.64|418.78|0
1646295870000|2022-03-03 08:24:30|421.93|419.07|421.93|419.07|421.93|419.07|421.83|418.97|0
1646295880000|2022-03-03 08:24:40|421.83|418.97|421.64|418.78|421.93|419.07|421.64|418.78|0
1646295890000|2022-03-03 08:24:50|421.74|418.88|421.44|418.58|421.74|418.88|421.44|418.58|0
1646295900000|2022-03-03 08:25:00|421.25|418.39|421.64|418.78|421.64|418.78|421.25|418.39|0
1646295910000|2022-03-03 08:25:10|421.54|418.68|421.64|418.78|421.64|418.78|421.54|418.68|0
1646295920000|2022-03-03 08:25:20|421.54|418.68|421.54|418.68|421.54|418.68|421.35|418.49|0
1646295930000|2022-03-03 08:25:30|421.64|418.78|421.64|418.78|421.64|418.78|421.64|418.78|0
1646295940000|2022-03-03 08:25:40|421.83|418.97|421.74|418.88|422.02|419.16|421.74|418.88|0
1646295950000|2022-03-03 08:25:50|421.64|418.78|421.83|418.97|421.83|418.97|421.64|418.78|0
1646295960000|2022-03-03 08:26:00|421.93|419.07|422.8|419.94|422.8|419.94|421.93|419.07|0
1646295970000|2022-03-03 08:26:10|422.52|419.66|422.71|419.85|422.71|419.85|422.52|419.66|0
1646295980000|2022-03-03 08:26:20|422.61|419.75|422.22|419.36|422.61|419.75|422.22|419.36|0
1646295990000|2022-03-03 08:26:30|422.13|419.27|422.52|419.66|422.52|419.66|421.93|419.07|0
1646296000000|2022-03-03 08:26:40|423|420.14|422.9|420.04|423|420.14|422.71|419.85|0
1646296010000|2022-03-03 08:26:50|423|420.14|422.51|419.65|423|420.14|422.51|419.65|0
1646296020000|2022-03-03 08:27:00|422.32|419.46|422.8|419.94|422.8|419.94|422.32|419.46|0
1646296030000|2022-03-03 08:27:10|422.51|419.65|422.8|419.94|423|420.14|422.51|419.65|0
1646296040000|2022-03-03 08:27:20|422.71|419.85|422.8|419.94|422.8|419.94|422.32|419.46|0
1646296050000|2022-03-03 08:27:30|423|420.14|422.8|419.94|423|420.14|422.51|419.65|0
1646296060000|2022-03-03 08:27:40|422.71|419.85|422.61|419.75|422.71|419.85|422.61|419.75|0
1646296070000|2022-03-03 08:27:50|422.51|419.65|422.32|419.46|422.71|419.85|422.32|419.46|0
1646296080000|2022-03-03 08:28:00|422.51|419.65|423|420.14|423|420.14|422.51|419.65|0
1646296090000|2022-03-03 08:28:10|423.1|420.24|422.8|419.94|423.1|420.24|422.8|419.94|0
1646296100000|2022-03-03 08:28:20|422.9|420.04|423.29|420.43|423.29|420.43|422.9|420.04|0
1646296110000|2022-03-03 08:28:30|423.68|420.82|423.29|420.43|423.68|420.82|423.29|420.43|0
1646296120000|2022-03-03 08:28:40|423.19|420.33|423.19|420.33|423.29|420.43|423.1|420.24|0
1646296130000|2022-03-03 08:28:50|423.39|420.53|423.68|420.82|423.68|420.82|423.19|420.33|0
1646296140000|2022-03-03 08:29:00|423.49|420.63|424.17|421.31|424.17|421.31|423.49|420.63|0
1646296150000|2022-03-03 08:29:10|424.27|421.41|424.27|421.41|424.36|421.5|424.27|421.41|0
1646296160000|2022-03-03 08:29:20|424.46|421.6|424.27|421.41|424.46|421.6|423.97|421.11|0
1646296170000|2022-03-03 08:29:30|424.17|421.31|424.95|422.09|424.95|422.09|424.17|421.31|0
1646296180000|2022-03-03 08:29:40|425.05|422.19|424.85|421.99|425.05|422.19|424.85|421.99|0
1646296190000|2022-03-03 08:29:50|424.75|421.89|425.05|422.19|425.14|422.28|424.75|421.89|0
1646296200000|2022-03-03 08:30:00|425.44|422.58|425.64|422.78|425.64|422.78|425.24|422.38|0
1646296210000|2022-03-03 08:30:10|425.53|422.67|425.53|422.67|425.53|422.67|425.34|422.48|0
1646296220000|2022-03-03 08:30:20|425.44|422.58|425.53|422.67|425.53|422.67|425.34|422.48|0
1646296230000|2022-03-03 08:30:30|425.73|422.87|425.73|422.87|425.73|422.87|425.44|422.58|0
1646296250000|2022-03-03 08:30:50|425.83|422.97|426.03|423.17|426.03|423.17|425.83|422.97|0
1646296260000|2022-03-03 08:31:00|426.51|423.65|426.32|423.46|426.51|423.65|426.32|423.46|0
1646296270000|2022-03-03 08:31:10|426.51|423.65|426.9|424.04|426.9|424.04|426.51|423.65|0
1646296280000|2022-03-03 08:31:20|426.71|423.85|426.81|423.95|426.9|424.04|426.71|423.85|0
1646296290000|2022-03-03 08:31:30|426.71|423.85|426.61|423.75|426.71|423.85|426.61|423.75|0
1646296300000|2022-03-03 08:31:40|426.42|423.56|426.42|423.56|426.51|423.65|426.32|423.46|0
1646296310000|2022-03-03 08:31:50|426.32|423.46|426.51|423.65|426.51|423.65|426.32|423.46|0
1646296320000|2022-03-03 08:32:00|426.42|423.56|426.61|423.75|426.61|423.75|426.32|423.46|0
1646296330000|2022-03-03 08:32:10|426.51|423.65|426.61|423.75|426.61|423.75|426.42|423.56|0
1646296340000|2022-03-03 08:32:20|426.9|424.04|426.71|423.85|426.9|424.04|426.71|423.85|0
1646296350000|2022-03-03 08:32:30|426.51|423.65|427|424.14|427.1|424.24|426.51|423.65|0
1646296360000|2022-03-03 08:32:40|427.29|424.43|427.49|424.63|427.49|424.63|426.9|424.04|0
1646296370000|2022-03-03 08:32:50|427.79|424.93|427.49|424.63|427.79|424.93|427.29|424.43|0
1646296380000|2022-03-03 08:33:00|427.4|424.54|427.88|425.02|427.88|425.02|427.4|424.54|0
1646296390000|2022-03-03 08:33:10|428.08|425.22|427.69|424.83|428.08|425.22|427.69|424.83|0
1646296400000|2022-03-03 08:33:20|427.49|424.63|427.88|425.02|427.88|425.02|427.49|424.63|0
1646296410000|2022-03-03 08:33:30|428.08|425.22|428.08|425.22|428.27|425.41|427.88|425.02|0
1646296420000|2022-03-03 08:33:40|427.88|425.02|427.68|424.82|428.08|425.22|427.68|424.82|0
1646296430000|2022-03-03 08:33:50|427.59|424.73|428.27|425.41|428.27|425.41|427.59|424.73|0
1646296440000|2022-03-03 08:34:00|428.77|425.91|428.86|426|428.96|426.1|428.77|425.91|0
1646296450000|2022-03-03 08:34:10|429.06|426.2|429.16|426.3|429.25|426.39|429.06|426.2|0
1646296460000|2022-03-03 08:34:20|429.25|426.39|429.25|426.39|429.25|426.39|429.25|426.39|0
1646296470000|2022-03-03 08:34:30|429.36|426.5|429.84|426.98|429.84|426.98|429.36|426.5|0
1646296480000|2022-03-03 08:34:40|429.75|426.89|429.55|426.69|429.75|426.89|429.55|426.69|0
1646296490000|2022-03-03 08:34:50|429.36|426.5|429.25|426.39|429.36|426.5|429.25|426.39|0
1646296500000|2022-03-03 08:35:00|429.36|426.5|429.36|426.5|429.45|426.59|429.36|426.5|0
1646296510000|2022-03-03 08:35:10|429.65|426.79|430.23|427.37|430.23|427.37|429.65|426.79|0
1646296520000|2022-03-03 08:35:20|431.02|428.16|430.63|427.77|431.02|428.16|430.63|427.77|0
1646296530000|2022-03-03 08:35:30|430.73|427.87|431.22|428.36|431.22|428.36|430.73|427.87|0
1646296540000|2022-03-03 08:35:40|432.6|429.74|432.4|429.54|432.6|429.74|432.4|429.54|0
1646296550000|2022-03-03 08:35:50|432|429.14|432.4|429.54|432.5|429.64|432|429.14|0
1646296560000|2022-03-03 08:36:00|432.79|429.93|434.37|431.51|434.37|431.51|432.79|429.93|0
1646296570000|2022-03-03 08:36:10|434.27|431.41|434.08|431.22|434.47|431.61|434.08|431.22|0
1646296580000|2022-03-03 08:36:20|433.78|430.92|434.27|431.41|434.27|431.41|433.78|430.92|0
1646296590000|2022-03-03 08:36:30|434.47|431.61|433.97|431.11|434.96|432.1|433.97|431.11|0
1646296600000|2022-03-03 08:36:40|434.08|431.22|434.76|431.9|434.76|431.9|434.08|431.22|0
1646296610000|2022-03-03 08:36:50|434.57|431.71|434.27|431.41|434.76|431.9|434.27|431.41|0
1646296620000|2022-03-03 08:37:00|433.97|431.11|433.68|430.82|433.97|431.11|433.68|430.82|0
1646296630000|2022-03-03 08:37:10|433.58|430.72|433.19|430.33|433.78|430.92|433.19|430.33|0
1646296640000|2022-03-03 08:37:20|433.68|430.82|434.08|431.22|434.08|431.22|433.19|430.33|0
1646296650000|2022-03-03 08:37:30|434.27|431.41|433.97|431.11|434.27|431.41|433.97|431.11|0
1646296660000|2022-03-03 08:37:40|434.08|431.22|434.47|431.61|434.47|431.61|433.97|431.11|0
1646296670000|2022-03-03 08:37:50|434.96|432.1|435.55|432.69|435.55|432.69|434.96|432.1|0
1646296680000|2022-03-03 08:38:00|435.06|432.2|435.36|432.5|435.36|432.5|434.57|431.71|0
1646296690000|2022-03-03 08:38:10|435.55|432.69|435.75|432.89|435.75|432.89|435.55|432.69|0
1646296700000|2022-03-03 08:38:20|435.36|432.5|435.26|432.4|435.36|432.5|434.96|432.1|0
1646296710000|2022-03-03 08:38:30|434.76|431.9|435.36|432.5|435.55|432.69|434.76|431.9|0
1646296720000|2022-03-03 08:38:40|434.36|431.5|437.08|434.22|437.08|434.22|434.36|431.5|0
1646296730000|2022-03-03 08:38:50|436.98|434.12|437.47|434.61|437.47|434.61|436.69|433.83|0
1646296740000|2022-03-03 08:39:00|437.37|434.51|436.78|433.92|437.37|434.51|436.78|433.92|0
1646296750000|2022-03-03 08:39:10|436.39|433.53|435.7|432.84|436.39|433.53|435.7|432.84|0
1646296760000|2022-03-03 08:39:20|435.6|432.74|435.8|432.94|435.89|433.03|435.5|432.64|0
1646296770000|2022-03-03 08:39:30|435.7|432.84|435.7|432.84|435.89|433.03|435.7|432.84|0
1646296780000|2022-03-03 08:39:40|435.89|433.03|436.98|434.12|436.98|434.12|435.8|432.94|0
1646296790000|2022-03-03 08:39:50|436.88|434.02|436.78|433.92|436.88|434.02|436.68|433.82|0
1646296800000|2022-03-03 08:40:00|436.39|433.53|436.39|433.53|436.48|433.62|436.19|433.33|0
1646296810000|2022-03-03 08:40:10|436.19|433.33|436.39|433.53|436.39|433.53|436.19|433.33|0
1646296820000|2022-03-03 08:40:20|436.58|433.72|436.39|433.53|436.68|433.82|436.39|433.53|0
1646296830000|2022-03-03 08:40:30|436.29|433.43|437.17|434.31|437.17|434.31|436.29|433.43|0
1646296840000|2022-03-03 08:40:40|436.98|434.12|437.07|434.21|437.07|434.21|436.48|433.62|0
1646296850000|2022-03-03 08:40:50|436.78|433.92|437.17|434.31|437.17|434.31|436.78|433.92|0
1646296860000|2022-03-03 08:41:00|437.66|434.8|437.17|434.31|437.66|434.8|437.17|434.31|0
1646296870000|2022-03-03 08:41:10|437.57|434.71|437.07|434.21|437.57|434.71|437.07|434.21|0
1646296880000|2022-03-03 08:41:20|437.17|434.31|438.16|435.3|438.16|435.3|437.17|434.31|0
1646296890000|2022-03-03 08:41:30|437.96|435.1|438.25|435.39|438.45|435.59|437.96|435.1|0
1646296900000|2022-03-03 08:41:40|437.86|435|438.25|435.39|438.25|435.39|437.86|435|0
1646296910000|2022-03-03 08:41:50|438.16|435.3|438.45|435.59|438.45|435.59|438.16|435.3|0
1646296920000|2022-03-03 08:42:00|438.65|435.79|437.57|434.71|438.65|435.79|437.57|434.71|0
1646296930000|2022-03-03 08:42:10|438.06|435.2|438.45|435.59|438.45|435.59|438.06|435.2|0
1646296940000|2022-03-03 08:42:20|438.65|435.79|437.66|434.8|438.65|435.79|437.66|434.8|0
1646296950000|2022-03-03 08:42:30|437.47|434.61|436.98|434.12|437.66|434.8|436.98|434.12|0
1646296960000|2022-03-03 08:42:40|437.07|434.21|437.17|434.31|437.17|434.31|436.87|434.01|0
1646296970000|2022-03-03 08:42:50|437.37|434.51|437.96|435.1|437.96|435.1|437.17|434.31|0
1646296980000|2022-03-03 08:43:00|438.25|435.39|438.16|435.3|438.25|435.39|438.06|435.2|0
1646296990000|2022-03-03 08:43:10|438.45|435.59|438.16|435.3|438.45|435.59|438.16|435.3|0
1646297000000|2022-03-03 08:43:20|437.96|435.1|437.86|435|437.96|435.1|437.27|434.41|0
1646297010000|2022-03-03 08:43:30|437.66|434.8|437.57|434.71|437.66|434.8|437.46|434.6|0
1646297020000|2022-03-03 08:43:40|437.37|434.51|438.35|435.49|438.35|435.49|437.37|434.51|0
1646297030000|2022-03-03 08:43:50|438.25|435.39|438.35|435.49|438.35|435.49|438.25|435.39|0
1646297040000|2022-03-03 08:44:00|438.75|435.89|438.25|435.39|439.24|436.38|438.25|435.39|0
1646297050000|2022-03-03 08:44:10|438.45|435.59|438.25|435.39|438.45|435.59|437.96|435.1|0
1646297060000|2022-03-03 08:44:20|438.35|435.49|438.55|435.69|438.55|435.69|438.35|435.49|0
1646297070000|2022-03-03 08:44:30|438.94|436.08|438.65|435.79|438.94|436.08|438.65|435.79|0
1646297080000|2022-03-03 08:44:40|438.75|435.89|439.14|436.28|439.14|436.28|438.75|435.89|0
1646297090000|2022-03-03 08:44:50|438.84|435.98|439.04|436.18|439.24|436.38|438.84|435.98|0
1646297100000|2022-03-03 08:45:00|438.84|435.98|439.24|436.38|439.24|436.38|438.84|435.98|0
1646297110000|2022-03-03 08:45:10|439.14|436.28|438.45|435.59|439.14|436.28|438.45|435.59|0
1646297120000|2022-03-03 08:45:20|438.16|435.3|438.25|435.39|438.25|435.39|437.96|435.1|0
1646297130000|2022-03-03 08:45:30|438.75|435.89|438.65|435.79|438.75|435.89|438.16|435.3|0
1646297140000|2022-03-03 08:45:40|438.84|435.98|438.45|435.59|438.84|435.98|438.45|435.59|0
1646297150000|2022-03-03 08:45:50|438.16|435.3|438.64|435.78|438.64|435.78|438.16|435.3|0
1646297160000|2022-03-03 08:46:00|438.75|435.89|438.94|436.08|438.94|436.08|438.75|435.89|0
1646297170000|2022-03-03 08:46:10|438.84|435.98|438.84|435.98|438.84|435.98|438.45|435.59|0
1646297180000|2022-03-03 08:46:20|438.75|435.89|438.35|435.49|438.75|435.89|438.35|435.49|0
1646297190000|2022-03-03 08:46:30|438.45|435.59|438.35|435.49|438.45|435.59|438.25|435.39|0
1646297200000|2022-03-03 08:46:40|438.25|435.39|437.96|435.1|438.25|435.39|437.96|435.1|0
1646297210000|2022-03-03 08:46:50|438.64|435.78|438.84|435.98|438.84|435.98|438.64|435.78|0
1646297220000|2022-03-03 08:47:00|439.04|436.18|439.24|436.38|439.24|436.38|439.04|436.18|0
1646297230000|2022-03-03 08:47:10|439.04|436.18|438.75|435.89|439.04|436.18|438.75|435.89|0
1646297240000|2022-03-03 08:47:20|438.84|435.98|438.25|435.39|439.04|436.18|438.25|435.39|0
1646297250000|2022-03-03 08:47:30|438.45|435.59|438.64|435.78|438.84|435.98|438.45|435.59|0
1646297260000|2022-03-03 08:47:40|438.84|435.98|439.04|436.18|439.04|436.18|438.84|435.98|0
1646297270000|2022-03-03 08:47:50|439.14|436.28|439.24|436.38|439.24|436.38|439.14|436.28|0
1646297280000|2022-03-03 08:48:00|439.04|436.18|439.24|436.38|439.24|436.38|439.04|436.18|0
1646297290000|2022-03-03 08:48:10|439.14|436.28|439.04|436.18|439.24|436.38|439.04|436.18|0
1646297300000|2022-03-03 08:48:20|438.84|435.98|438.64|435.78|438.94|436.08|438.64|435.78|0
1646297310000|2022-03-03 08:48:30|438.25|435.39|438.55|435.69|438.64|435.78|438.25|435.39|0
1646297320000|2022-03-03 08:48:40|438.45|435.59|438.16|435.3|438.45|435.59|438.05|435.19|0
1646297330000|2022-03-03 08:48:50|437.86|435|438.25|435.39|438.25|435.39|437.86|435|0
1646297340000|2022-03-03 08:49:00|438.55|435.69|438.25|435.39|438.55|435.69|438.25|435.39|0
1646297350000|2022-03-03 08:49:10|438.64|435.78|438.64|435.78|438.64|435.78|438.45|435.59|0
1646297360000|2022-03-03 08:49:20|438.45|435.59|438.35|435.49|438.45|435.59|438.25|435.39|0
1646297370000|2022-03-03 08:49:30|438.55|435.69|438.45|435.59|438.55|435.69|438.45|435.59|0
1646297380000|2022-03-03 08:49:40|438.25|435.39|438.55|435.69|438.55|435.69|438.25|435.39|0
1646297390000|2022-03-03 08:49:50|438.45|435.59|438.55|435.69|438.55|435.69|438.05|435.19|0
1646297400000|2022-03-03 08:50:00|438.45|435.59|438.25|435.39|438.45|435.59|438.05|435.19|0
1646297410000|2022-03-03 08:50:10|438.05|435.19|438.64|435.78|438.75|435.89|438.05|435.19|0
1646297420000|2022-03-03 08:50:20|438.75|435.89|438.45|435.59|438.84|435.98|438.45|435.59|0
1646297430000|2022-03-03 08:50:30|438.64|435.78|438.25|435.39|438.64|435.78|438.25|435.39|0
1646297440000|2022-03-03 08:50:40|438.05|435.19|437.66|434.8|438.05|435.19|437.66|434.8|0
1646297450000|2022-03-03 08:50:50|437.26|434.4|437.46|434.6|437.46|434.6|437.26|434.4|0
1646297460000|2022-03-03 08:51:00|437.26|434.4|437.46|434.6|437.46|434.6|437.26|434.4|0
1646297470000|2022-03-03 08:51:10|437.66|434.8|437.86|435|438.05|435.19|437.66|434.8|0
1646297480000|2022-03-03 08:51:20|437.76|434.9|437.37|434.51|437.76|434.9|437.37|434.51|0
1646297490000|2022-03-03 08:51:30|437.26|434.4|437.66|434.8|437.76|434.9|437.26|434.4|0
1646297500000|2022-03-03 08:51:40|437.76|434.9|437.17|434.31|437.76|434.9|437.17|434.31|0
1646297510000|2022-03-03 08:51:50|437.07|434.21|436.78|433.92|437.37|434.51|436.78|433.92|0
1646297520000|2022-03-03 08:52:00|436.67|433.81|436.67|433.81|436.97|434.11|436.67|433.81|0
1646297530000|2022-03-03 08:52:10|436.58|433.72|436.19|433.33|436.58|433.72|435.99|433.13|0
1646297540000|2022-03-03 08:52:20|436.38|433.52|436.08|433.22|436.38|433.52|436.08|433.22|0
1646297550000|2022-03-03 08:52:30|436.28|433.42|435.89|433.03|436.28|433.42|435.69|432.83|0
1646297560000|2022-03-03 08:52:40|436.08|433.22|435.99|433.13|436.08|433.22|435.89|433.03|0
1646297570000|2022-03-03 08:52:50|436.08|433.22|435.89|433.03|436.08|433.22|435.89|433.03|0
1646297580000|2022-03-03 08:53:00|436.08|433.22|436.08|433.22|436.28|433.42|436.08|433.22|0
1646297590000|2022-03-03 08:53:10|436.19|433.33|437.26|434.4|437.26|434.4|436.19|433.33|0
1646297600000|2022-03-03 08:53:20|437.46|434.6|437.37|434.51|437.46|434.6|437.37|434.51|0
1646297610000|2022-03-03 08:53:30|436.87|434.01|436.38|433.52|437.07|434.21|436.38|433.52|0
1646297620000|2022-03-03 08:53:40|436.48|433.62|436.08|433.22|436.48|433.62|436.08|433.22|0
1646297630000|2022-03-03 08:53:50|436.38|433.52|436.38|433.52|436.38|433.52|436.38|433.52|0
1646297640000|2022-03-03 08:54:00|436.28|433.42|436.19|433.33|436.28|433.42|435.99|433.13|0
1646297650000|2022-03-03 08:54:10|435.69|432.83|435.6|432.74|435.79|432.93|435.6|432.74|0
1646297660000|2022-03-03 08:54:20|435.49|432.63|435.89|433.03|435.89|433.03|435.49|432.63|0
1646297670000|2022-03-03 08:54:30|435.6|432.74|436.08|433.22|436.08|433.22|435.6|432.74|0
1646297680000|2022-03-03 08:54:40|436.19|433.33|436.28|433.42|436.28|433.42|435.89|433.03|0
1646297690000|2022-03-03 08:54:50|435.89|433.03|435.49|432.63|435.89|433.03|435.49|432.63|0
1646297700000|2022-03-03 08:55:00|435.4|432.54|435.89|433.03|435.89|433.03|435.4|432.54|0
1646297710000|2022-03-03 08:55:10|436.08|433.22|436.19|433.33|436.19|433.33|436.08|433.22|0
1646297720000|2022-03-03 08:55:20|436.08|433.22|435.69|432.83|436.08|433.22|435.69|432.83|0
1646297730000|2022-03-03 08:55:30|436.08|433.22|435.99|433.13|436.08|433.22|435.99|433.13|0
1646297740000|2022-03-03 08:55:40|435.89|433.03|435.89|433.03|436.08|433.22|435.89|433.03|0
1646297750000|2022-03-03 08:55:50|435.49|432.63|435.99|433.13|435.99|433.13|435.49|432.63|0
1646297760000|2022-03-03 08:56:00|436.08|433.22|435.79|432.93|436.08|433.22|435.69|432.83|0
1646297770000|2022-03-03 08:56:10|435.99|433.13|436.38|433.52|436.48|433.62|435.99|433.13|0
1646297780000|2022-03-03 08:56:20|436.58|433.72|436.08|433.22|436.58|433.72|436.08|433.22|0
1646297790000|2022-03-03 08:56:30|436.19|433.33|435.89|433.03|436.19|433.33|435.89|433.03|0
1646297800000|2022-03-03 08:56:40|436.08|433.22|436.38|433.52|436.38|433.52|436.08|433.22|0
1646297810000|2022-03-03 08:56:50|436.87|434.01|436.87|434.01|436.87|434.01|436.67|433.81|0
1646297820000|2022-03-03 08:57:00|436.77|433.91|436.48|433.62|436.77|433.91|436.18|433.32|0
1646297830000|2022-03-03 08:57:10|436.38|433.52|436.08|433.22|436.38|433.52|435.99|433.13|0
1646297840000|2022-03-03 08:57:20|436.48|433.62|436.48|433.62|436.67|433.81|436.48|433.62|0
1646297850000|2022-03-03 08:57:30|436.67|433.81|437.46|434.6|437.46|434.6|436.58|433.72|0
1646297860000|2022-03-03 08:57:40|437.85|434.99|436.87|434.01|437.85|434.99|436.87|434.01|0
1646297870000|2022-03-03 08:57:50|436.67|433.81|436.97|434.11|436.97|434.11|436.67|433.81|0
1646297880000|2022-03-03 08:58:00|436.67|433.81|436.48|433.62|436.67|433.81|436.48|433.62|0
1646297890000|2022-03-03 08:58:10|436.38|433.52|435.99|433.13|436.38|433.52|435.99|433.13|0
1646297900000|2022-03-03 08:58:20|435.89|433.03|434.9|432.04|435.89|433.03|434.9|432.04|0
1646297910000|2022-03-03 08:58:30|434.81|431.95|434.9|432.04|434.9|432.04|434.81|431.95|0
1646297920000|2022-03-03 08:58:40|435.01|432.15|434.9|432.04|435.1|432.24|434.9|432.04|0
1646297930000|2022-03-03 08:58:50|434.71|431.85|434.71|431.85|434.81|431.95|434.32|431.46|0
1646297940000|2022-03-03 08:59:00|434.51|431.65|434.22|431.36|434.51|431.65|434.22|431.36|0
1646297950000|2022-03-03 08:59:10|434.12|431.26|433.83|430.97|434.12|431.26|433.83|430.97|0
1646297960000|2022-03-03 08:59:20|433.53|430.67|433.73|430.87|433.73|430.87|433.53|430.67|0
1646297970000|2022-03-03 08:59:30|433.83|430.97|434.22|431.36|434.22|431.36|433.83|430.97|0
1646297980000|2022-03-03 08:59:40|434.32|431.46|434.22|431.36|434.32|431.46|434.12|431.26|0
1646297990000|2022-03-03 08:59:50|434.32|431.46|433.53|430.67|434.32|431.46|433.53|430.67|0
1646298000000|2022-03-03 09:00:00|433.92|431.06|432.55|429.69|433.92|431.06|432.55|429.69|0
1646298010000|2022-03-03 09:00:10|432.36|429.5|432.16|429.3|432.55|429.69|432.16|429.3|0
1646298020000|2022-03-03 09:00:20|432.07|429.21|432.55|429.69|432.55|429.69|432.07|429.21|0
1646298030000|2022-03-03 09:00:30|432.46|429.6|432.75|429.89|432.75|429.89|432.46|429.6|0
1646298040000|2022-03-03 09:00:40|432.85|429.99|432.65|429.79|433.14|430.28|432.65|429.79|0
1646298050000|2022-03-03 09:00:50|432.75|429.89|432.36|429.5|432.75|429.89|432.36|429.5|0
1646298060000|2022-03-03 09:01:00|432.55|429.69|433.44|430.58|433.44|430.58|432.26|429.4|0
1646298070000|2022-03-03 09:01:10|433.33|430.47|432.94|430.08|433.33|430.47|432.85|429.99|0
1646298080000|2022-03-03 09:01:20|433.14|430.28|433.53|430.67|433.53|430.67|433.14|430.28|0
1646298090000|2022-03-03 09:01:30|433.63|430.77|433.33|430.47|433.83|430.97|433.33|430.47|0
1646298100000|2022-03-03 09:01:40|433.63|430.77|433.33|430.47|433.63|430.77|433.33|430.47|0
1646298110000|2022-03-03 09:01:50|433.24|430.38|433.24|430.38|433.44|430.58|433.24|430.38|0
1646298120000|2022-03-03 09:02:00|433.33|430.47|432.55|429.69|433.33|430.47|432.55|429.69|0
1646298130000|2022-03-03 09:02:10|432.36|429.5|432.94|430.08|432.94|430.08|432.36|429.5|0
1646298140000|2022-03-03 09:02:20|433.14|430.28|433.24|430.38|433.53|430.67|433.14|430.28|0
1646298150000|2022-03-03 09:02:30|433.33|430.47|433.73|430.87|433.73|430.87|433.33|430.47|0
1646298160000|2022-03-03 09:02:40|433.92|431.06|433.83|430.97|433.92|431.06|433.63|430.77|0
1646298170000|2022-03-03 09:02:50|434.12|431.26|433.92|431.06|434.12|431.26|433.92|431.06|0
1646298180000|2022-03-03 09:03:00|433.73|430.87|433.33|430.47|433.83|430.97|433.33|430.47|0
1646298190000|2022-03-03 09:03:10|433.53|430.67|433.44|430.58|433.63|430.77|433.44|430.58|0
1646298200000|2022-03-03 09:03:20|433.53|430.67|433.53|430.67|433.83|430.97|433.53|430.67|0
1646298210000|2022-03-03 09:03:30|433.63|430.77|433.73|430.87|433.83|430.97|433.63|430.77|0
1646298220000|2022-03-03 09:03:40|433.53|430.67|433.04|430.18|433.63|430.77|433.04|430.18|0
1646298230000|2022-03-03 09:03:50|433.92|431.06|433.24|430.38|433.92|431.06|433.24|430.38|0
1646298240000|2022-03-03 09:04:00|433.53|430.67|433.73|430.87|433.73|430.87|433.53|430.67|0
1646298250000|2022-03-03 09:04:10|433.83|430.97|434.02|431.16|434.12|431.26|433.83|430.97|0
1646298260000|2022-03-03 09:04:20|434.12|431.26|434.31|431.45|434.42|431.56|434.12|431.26|0
1646298270000|2022-03-03 09:04:30|434.12|431.26|434.12|431.26|434.12|431.26|433.92|431.06|0
1646298280000|2022-03-03 09:04:40|434.02|431.16|434.02|431.16|434.12|431.26|433.83|430.97|0
1646298290000|2022-03-03 09:04:50|433.63|430.77|433.24|430.38|433.63|430.77|433.24|430.38|0
1646298300000|2022-03-03 09:05:00|433.43|430.57|433.33|430.47|433.53|430.67|433.33|430.47|0
1646298310000|2022-03-03 09:05:10|433.24|430.38|432.55|429.69|433.24|430.38|432.55|429.69|0
1646298320000|2022-03-03 09:05:20|432.46|429.6|432.35|429.49|432.46|429.6|432.35|429.49|0
1646298330000|2022-03-03 09:05:30|432.55|429.69|432.46|429.6|432.65|429.79|432.46|429.6|0
1646298340000|2022-03-03 09:05:40|432.65|429.79|432.55|429.69|432.65|429.79|432.55|429.69|0
1646298350000|2022-03-03 09:05:50|432.94|430.08|432.75|429.89|432.94|430.08|432.46|429.6|0
1646298360000|2022-03-03 09:06:00|432.94|430.08|432.16|429.3|432.94|430.08|432.16|429.3|0
1646298370000|2022-03-03 09:06:10|432.26|429.4|432.46|429.6|432.46|429.6|432.26|429.4|0
1646298380000|2022-03-03 09:06:20|432.65|429.79|432.94|430.08|432.94|430.08|432.65|429.79|0
1646298390000|2022-03-03 09:06:30|432.85|429.99|433.83|430.97|433.83|430.97|432.85|429.99|0
1646298400000|2022-03-03 09:06:40|433.63|430.77|432.94|430.08|433.63|430.77|432.94|430.08|0
1646298410000|2022-03-03 09:06:50|433.04|430.18|433.14|430.28|433.33|430.47|433.04|430.18|0
1646298420000|2022-03-03 09:07:00|433.24|430.38|433.14|430.28|433.24|430.38|432.94|430.08|0
1646298430000|2022-03-03 09:07:10|432.94|430.08|433.24|430.38|433.24|430.38|432.74|429.88|0
1646298440000|2022-03-03 09:07:20|433.14|430.28|433.24|430.38|433.24|430.38|433.14|430.28|0
1646298450000|2022-03-03 09:07:30|433.33|430.47|433.63|430.77|433.63|430.77|433.33|430.47|0
1646298460000|2022-03-03 09:07:40|433.43|430.57|433.72|430.86|433.72|430.86|433.33|430.47|0
1646298470000|2022-03-03 09:07:50|433.92|431.06|434.12|431.26|434.12|431.26|433.72|430.86|0
1646298480000|2022-03-03 09:08:00|433.72|430.86|433.92|431.06|433.92|431.06|433.63|430.77|0
1646298490000|2022-03-03 09:08:10|433.83|430.97|434.12|431.26|434.12|431.26|433.83|430.97|0
1646298500000|2022-03-03 09:08:20|434.02|431.16|433.92|431.06|434.02|431.16|433.92|431.06|0
1646298510000|2022-03-03 09:08:30|433.72|430.86|434.12|431.26|434.12|431.26|433.63|430.77|0
1646298520000|2022-03-03 09:08:40|434.02|431.16|433.33|430.47|434.02|431.16|433.33|430.47|0
1646298530000|2022-03-03 09:08:50|433.04|430.18|433.33|430.47|433.33|430.47|433.04|430.18|0
1646298540000|2022-03-03 09:09:00|433.24|430.38|433.33|430.47|433.33|430.47|433.14|430.28|0
1646298550000|2022-03-03 09:09:10|433.82|430.96|434.12|431.26|434.12|431.26|433.82|430.96|0
1646298560000|2022-03-03 09:09:20|434.31|431.45|435.29|432.43|435.29|432.43|434.31|431.45|0
1646298570000|2022-03-03 09:09:30|435.88|433.02|436.18|433.32|436.27|433.41|435.88|433.02|0
1646298580000|2022-03-03 09:09:40|436.47|433.61|436.38|433.52|436.47|433.61|436.18|433.32|0
1646298590000|2022-03-03 09:09:50|436.47|433.61|436.86|434|436.86|434|436.47|433.61|0
1646298600000|2022-03-03 09:10:00|436.57|433.71|437.75|434.89|437.75|434.89|436.57|433.71|0
1646298610000|2022-03-03 09:10:10|437.65|434.79|438.15|435.29|438.15|435.29|437.65|434.79|0
1646298620000|2022-03-03 09:10:20|437.75|434.89|437.26|434.4|437.75|434.89|437.06|434.2|0
1646298630000|2022-03-03 09:10:30|437.36|434.5|437.06|434.2|437.36|434.5|437.06|434.2|0
1646298640000|2022-03-03 09:10:40|436.86|434|436.67|433.81|436.86|434|436.27|433.41|0
1646298650000|2022-03-03 09:10:50|436.47|433.61|436.27|433.41|436.47|433.61|436.27|433.41|0
1646298660000|2022-03-03 09:11:00|436.18|433.32|436.18|433.32|436.38|433.52|436.18|433.32|0
1646298670000|2022-03-03 09:11:10|436.77|433.91|436.67|433.81|436.86|434|436.67|433.81|0
1646298680000|2022-03-03 09:11:20|436.86|434|436.86|434|437.06|434.2|436.86|434|0
1646298690000|2022-03-03 09:11:30|436.67|433.81|436.97|434.11|436.97|434.11|436.67|433.81|0
1646298700000|2022-03-03 09:11:40|436.57|433.71|435.88|433.02|436.57|433.71|435.88|433.02|0
1646298710000|2022-03-03 09:11:50|435.68|432.82|433.92|431.06|435.68|432.82|433.92|431.06|0
1646298720000|2022-03-03 09:12:00|433.53|430.67|433.53|430.67|433.63|430.77|433.33|430.47|0
1646298730000|2022-03-03 09:12:10|432.94|430.08|432.94|430.08|432.94|430.08|432.65|429.79|0
1646298740000|2022-03-03 09:12:20|432.65|429.79|433.43|430.57|433.43|430.57|432.55|429.69|0
1646298750000|2022-03-03 09:12:30|433.13|430.27|432.94|430.08|433.13|430.27|432.94|430.08|0
1646298760000|2022-03-03 09:12:40|433.24|430.38|433.43|430.57|433.43|430.57|433.24|430.38|0
1646298770000|2022-03-03 09:12:50|433.72|430.86|434.51|431.65|434.51|431.65|433.72|430.86|0
1646298780000|2022-03-03 09:13:00|434.31|431.45|434.51|431.65|434.51|431.65|434.31|431.45|0
1646298790000|2022-03-03 09:13:10|434.31|431.45|434.31|431.45|434.51|431.65|434.31|431.45|0
1646298800000|2022-03-03 09:13:20|433.92|431.06|433.53|430.67|433.92|431.06|433.53|430.67|0
1646298810000|2022-03-03 09:13:30|433.72|430.86|433.53|430.67|433.72|430.86|433.53|430.67|0
1646298820000|2022-03-03 09:13:40|433.43|430.57|433.04|430.18|433.63|430.77|433.04|430.18|0
1646298830000|2022-03-03 09:13:50|433.13|430.27|433.13|430.27|433.13|430.27|433.04|430.18|0
1646298840000|2022-03-03 09:14:00|433.04|430.18|432.74|429.88|433.04|430.18|432.55|429.69|0
1646298850000|2022-03-03 09:14:10|432.84|429.98|433.24|430.38|433.24|430.38|432.74|429.88|0
1646298860000|2022-03-03 09:14:20|432.94|430.08|432.94|430.08|432.94|430.08|432.84|429.98|0
1646298870000|2022-03-03 09:14:30|433.52|430.66|433.23|430.37|433.52|430.66|433.23|430.37|0
1646298880000|2022-03-03 09:14:40|432.94|430.08|433.63|430.77|433.63|430.77|432.94|430.08|0
1646298890000|2022-03-03 09:14:50|433.72|430.86|433.72|430.86|434.11|431.25|433.72|430.86|0
1646298900000|2022-03-03 09:15:00|433.13|430.27|433.23|430.37|433.33|430.47|433.13|430.27|0
1646298910000|2022-03-03 09:15:10|433.33|430.47|433.92|431.06|433.92|431.06|433.13|430.27|0
1646298920000|2022-03-03 09:15:20|433.72|430.86|434.31|431.45|434.31|431.45|433.72|430.86|0
1646298930000|2022-03-03 09:15:30|434.11|431.25|434.21|431.35|434.31|431.45|434.11|431.25|0
1646298940000|2022-03-03 09:15:40|434.5|431.64|434.31|431.45|434.5|431.64|434.31|431.45|0
1646298950000|2022-03-03 09:15:50|434.21|431.35|433.92|431.06|434.21|431.35|433.92|431.06|0
1646298960000|2022-03-03 09:16:00|433.82|430.96|434.21|431.35|434.21|431.35|433.82|430.96|0
1646298970000|2022-03-03 09:16:10|434.31|431.45|433.72|430.86|434.31|431.45|433.72|430.86|0
1646298980000|2022-03-03 09:16:20|433.63|430.77|433.33|430.47|433.63|430.77|433.13|430.27|0
1646298990000|2022-03-03 09:16:30|433.63|430.77|433.92|431.06|433.92|431.06|433.63|430.77|0
1646299000000|2022-03-03 09:16:40|433.82|430.96|433.52|430.66|434.02|431.16|433.52|430.66|0
1646299010000|2022-03-03 09:16:50|433.82|430.96|430.2|427.34|433.82|430.96|430.2|427.34|0
1646299020000|2022-03-03 09:17:00|430.3|427.44|430.98|428.12|430.98|428.12|428.05|425.19|0
1646299030000|2022-03-03 09:17:10|431.18|428.32|432.74|429.88|432.74|429.88|431.18|428.32|0
1646299040000|2022-03-03 09:17:20|432.35|429.49|432.84|429.98|432.84|429.98|432.35|429.49|0
1646299050000|2022-03-03 09:17:30|433.33|430.47|434.21|431.35|434.21|431.35|432.94|430.08|0
1646299060000|2022-03-03 09:17:40|434.31|431.45|434.9|432.04|434.9|432.04|434.31|431.45|0
1646299070000|2022-03-03 09:17:50|435.48|432.62|435.39|432.53|435.48|432.62|435|432.14|0
1646299080000|2022-03-03 09:18:00|435.09|432.23|434.61|431.75|435.09|432.23|434.61|431.75|0
1646299090000|2022-03-03 09:18:10|434.5|431.64|434.02|431.16|434.5|431.64|434.02|431.16|0
1646299100000|2022-03-03 09:18:20|434.11|431.25|434.02|431.16|434.5|431.64|434.02|431.16|0
1646299110000|2022-03-03 09:18:30|434.11|431.25|434.41|431.55|434.41|431.55|434.11|431.25|0
1646299120000|2022-03-03 09:18:40|433.72|430.86|433.43|430.57|433.72|430.86|433.43|430.57|0
1646299130000|2022-03-03 09:18:50|433.33|430.47|433.91|431.05|433.91|431.05|433.23|430.37|0
1646299140000|2022-03-03 09:19:00|434.41|431.55|433.72|430.86|434.41|431.55|433.72|430.86|0
1646299150000|2022-03-03 09:19:10|433.43|430.57|433.33|430.47|433.43|430.57|433.33|430.47|0
1646299160000|2022-03-03 09:19:20|433.23|430.37|434.21|431.35|434.5|431.64|433.23|430.37|0
1646299170000|2022-03-03 09:19:30|433.72|430.86|434.41|431.55|434.41|431.55|433.72|430.86|0
1646299180000|2022-03-03 09:19:40|434.5|431.64|434.41|431.55|434.5|431.64|434.41|431.55|0
1646299190000|2022-03-03 09:19:50|433.91|431.05|432.54|429.68|433.91|431.05|432.54|429.68|0
1646299200000|2022-03-03 09:20:00|432.74|429.88|432.35|429.49|433.04|430.18|432.35|429.49|0
1646299210000|2022-03-03 09:20:10|432.15|429.29|431.67|428.81|432.15|429.29|431.67|428.81|0
1646299220000|2022-03-03 09:20:20|432.35|429.49|432.54|429.68|432.54|429.68|432.35|429.49|0
1646299230000|2022-03-03 09:20:30|432.65|429.79|432.54|429.68|432.65|429.79|432.54|429.68|0
1646299240000|2022-03-03 09:20:40|432.84|429.98|433.52|430.66|433.52|430.66|432.84|429.98|0
1646299250000|2022-03-03 09:20:50|434.11|431.25|434.6|431.74|434.7|431.84|434.11|431.25|0
1646299260000|2022-03-03 09:21:00|434.7|431.84|436.07|433.21|436.07|433.21|434.7|431.84|0
1646299270000|2022-03-03 09:21:10|436.27|433.41|435.68|432.82|436.27|433.41|435.68|432.82|0
1646299280000|2022-03-03 09:21:20|435.98|433.12|436.47|433.61|436.47|433.61|435.98|433.12|0
1646299290000|2022-03-03 09:21:30|436.17|433.31|435.59|432.73|436.17|433.31|434.6|431.74|0
1646299300000|2022-03-03 09:21:40|435.39|432.53|436.57|433.71|436.57|433.71|435.19|432.33|0
1646299310000|2022-03-03 09:21:50|436.66|433.8|436.37|433.51|436.66|433.8|436.37|433.51|0
1646299320000|2022-03-03 09:22:00|436.47|433.61|436.17|433.31|436.47|433.61|435.98|433.12|0
1646299330000|2022-03-03 09:22:10|436.76|433.9|437.06|434.2|437.06|434.2|436.47|433.61|0
1646299340000|2022-03-03 09:22:20|437.35|434.49|437.25|434.39|437.35|434.49|437.25|434.39|0
1646299350000|2022-03-03 09:22:30|436.96|434.1|437.05|434.19|437.05|434.19|436.66|433.8|0
1646299360000|2022-03-03 09:22:40|437.35|434.49|437.25|434.39|437.35|434.49|437.25|434.39|0
1646299370000|2022-03-03 09:22:50|437.16|434.3|437.55|434.69|437.55|434.69|437.16|434.3|0
1646299380000|2022-03-03 09:23:00|437.45|434.59|436.17|433.31|437.45|434.59|435.88|433.02|0
1646299390000|2022-03-03 09:23:10|436.27|433.41|436.37|433.51|436.37|433.51|435.78|432.92|0
1646299400000|2022-03-03 09:23:20|436.57|433.71|435.98|433.12|436.57|433.71|435.98|433.12|0
1646299410000|2022-03-03 09:23:30|436.27|433.41|436.07|433.21|436.27|433.41|435.78|432.92|0
1646299420000|2022-03-03 09:23:40|436.57|433.71|436.57|433.71|436.57|433.71|436.46|433.6|0
1646299430000|2022-03-03 09:23:50|436.66|433.8|436.86|434|436.86|434|436.46|433.6|0
1646299440000|2022-03-03 09:24:00|436.76|433.9|436.17|433.31|436.76|433.9|435.88|433.02|0
1646299450000|2022-03-03 09:24:10|436.07|433.21|436.07|433.21|436.46|433.6|436.07|433.21|0
1646299460000|2022-03-03 09:24:20|435.87|433.01|436.46|433.6|436.46|433.6|435.87|433.01|0
1646299470000|2022-03-03 09:24:30|436.17|433.31|435.78|432.92|436.17|433.31|435.68|432.82|0
1646299480000|2022-03-03 09:24:40|435.98|433.12|435.87|433.01|435.98|433.12|435.78|432.92|0
1646299490000|2022-03-03 09:24:50|435.78|432.92|435.98|433.12|435.98|433.12|435.58|432.72|0
1646299500000|2022-03-03 09:25:00|436.07|433.21|435.98|433.12|436.07|433.21|435.87|433.01|0
1646299510000|2022-03-03 09:25:10|435.78|432.92|434.89|432.03|435.87|433.01|434.89|432.03|0
1646299520000|2022-03-03 09:25:20|435.19|432.33|435.39|432.53|435.48|432.62|435.09|432.23|0
1646299530000|2022-03-03 09:25:30|435.29|432.43|435.68|432.82|435.68|432.82|435.29|432.43|0
1646299540000|2022-03-03 09:25:40|434.99|432.13|434.99|432.13|434.99|432.13|434.41|431.55|0
1646299550000|2022-03-03 09:25:50|434.5|431.64|434.41|431.55|434.89|432.03|434.41|431.55|0
1646299560000|2022-03-03 09:26:00|434.89|432.03|434.3|431.44|434.89|432.03|434.3|431.44|0
1646299570000|2022-03-03 09:26:10|434.21|431.35|434.21|431.35|434.8|431.94|434.21|431.35|0
1646299580000|2022-03-03 09:26:20|434.11|431.25|434.5|431.64|434.5|431.64|433.91|431.05|0
1646299590000|2022-03-03 09:26:30|434.41|431.55|434.11|431.25|434.41|431.55|434.11|431.25|0
1646299600000|2022-03-03 09:26:40|434.01|431.15|433.82|430.96|434.01|431.15|433.62|430.76|0
1646299610000|2022-03-03 09:26:50|434.5|431.64|434.21|431.35|434.5|431.64|434.11|431.25|0
1646299620000|2022-03-03 09:27:00|434.5|431.64|433.91|431.05|434.99|432.13|433.91|431.05|0
1646299630000|2022-03-03 09:27:10|434.01|431.15|434.21|431.35|434.6|431.74|434.01|431.15|0
1646299640000|2022-03-03 09:27:20|434.11|431.25|434.41|431.55|434.41|431.55|434.11|431.25|0
1646299650000|2022-03-03 09:27:30|434.11|431.25|434.21|431.35|434.21|431.35|434.11|431.25|0
1646299660000|2022-03-03 09:27:40|434.3|431.44|434.11|431.25|434.5|431.64|434.11|431.25|0
1646299670000|2022-03-03 09:27:50|434.01|431.15|434.11|431.25|434.11|431.25|433.91|431.05|0
1646299680000|2022-03-03 09:28:00|434.3|431.44|433.91|431.05|434.41|431.55|433.91|431.05|0
1646299690000|2022-03-03 09:28:10|433.82|430.96|433.52|430.66|433.82|430.96|433.23|430.37|0
1646299700000|2022-03-03 09:28:20|433.13|430.27|432.74|429.88|433.13|430.27|432.74|429.88|0
1646299710000|2022-03-03 09:28:30|433.13|430.27|432.84|429.98|433.13|430.27|432.84|429.98|0
1646299720000|2022-03-03 09:28:40|433.42|430.56|433.42|430.56|433.52|430.66|433.32|430.46|0
1646299730000|2022-03-03 09:28:50|433.32|430.46|433.42|430.56|433.42|430.56|433.23|430.37|0
1646299740000|2022-03-03 09:29:00|433.91|431.05|434.4|431.54|434.4|431.54|433.91|431.05|0
1646299750000|2022-03-03 09:29:10|434.7|431.84|435.09|432.23|435.09|432.23|434.7|431.84|0
1646299760000|2022-03-03 09:29:20|434.7|431.84|434.69|431.83|434.89|432.03|434.69|431.83|0
1646299770000|2022-03-03 09:29:30|434.89|432.03|434.11|431.25|434.89|432.03|434.11|431.25|0
1646299780000|2022-03-03 09:29:40|434.4|431.54|434.69|431.83|434.8|431.94|434.4|431.54|0
1646299790000|2022-03-03 09:29:50|435.19|432.33|436.07|433.21|436.07|433.21|435.19|432.33|0
1646299800000|2022-03-03 09:30:00|436.17|433.31|435.48|432.62|436.17|433.31|435.39|432.53|0
1646299810000|2022-03-03 09:30:10|435.97|433.11|436.46|433.6|436.46|433.6|435.97|433.11|0
1646299820000|2022-03-03 09:30:20|435.97|433.11|435.97|433.11|436.07|433.21|435.97|433.11|0
1646299830000|2022-03-03 09:30:30|435.87|433.01|436.76|433.9|436.85|433.99|435.87|433.01|0
1646299840000|2022-03-03 09:30:40|436.66|433.8|436.07|433.21|436.66|433.8|436.07|433.21|0
1646299850000|2022-03-03 09:30:50|436.27|433.41|436.46|433.6|436.66|433.8|436.27|433.41|0
1646299860000|2022-03-03 09:31:00|436.37|433.51|436.46|433.6|436.46|433.6|436.07|433.21|0
1646299870000|2022-03-03 09:31:10|436.85|433.99|436.56|433.7|437.25|434.39|436.56|433.7|0
1646299880000|2022-03-03 09:31:20|436.17|433.31|436.56|433.7|436.66|433.8|436.17|433.31|0
1646299890000|2022-03-03 09:31:30|436.37|433.51|436.26|433.4|436.37|433.51|436.26|433.4|0
1646299900000|2022-03-03 09:31:40|435.58|432.72|435.48|432.62|435.58|432.72|435.28|432.42|0
1646299910000|2022-03-03 09:31:50|435.58|432.72|435.87|433.01|435.87|433.01|435.58|432.72|0
1646299920000|2022-03-03 09:32:00|436.26|433.4|435.87|433.01|436.26|433.4|435.87|433.01|0
1646299930000|2022-03-03 09:32:10|435.68|432.82|434.89|432.03|435.68|432.82|434.89|432.03|0
1646299940000|2022-03-03 09:32:20|434.69|431.83|434.99|432.13|434.99|432.13|434.5|431.64|0
1646299950000|2022-03-03 09:32:30|435.28|432.42|435.58|432.72|435.58|432.72|435.28|432.42|0
1646299960000|2022-03-03 09:32:40|435.68|432.82|435.09|432.23|435.68|432.82|434.89|432.03|0
1646299970000|2022-03-03 09:32:50|434.99|432.13|435.48|432.62|435.48|432.62|434.99|432.13|0
1646299980000|2022-03-03 09:33:00|435.38|432.52|434.99|432.13|435.38|432.52|434.99|432.13|0
1646299990000|2022-03-03 09:33:10|435.19|432.33|435.58|432.72|435.58|432.72|434.89|432.03|0
1646300000000|2022-03-03 09:33:20|435.48|432.62|435.19|432.33|435.48|432.62|435.19|432.33|0
1646300010000|2022-03-03 09:33:30|435.09|432.23|435.38|432.52|435.38|432.52|434.89|432.03|0
1646300020000|2022-03-03 09:33:40|435.48|432.62|435.78|432.92|435.78|432.92|435.48|432.62|0
1646300030000|2022-03-03 09:33:50|435.19|432.33|435.48|432.62|435.48|432.62|435.19|432.33|0
1646300040000|2022-03-03 09:34:00|435.58|432.72|435.58|432.72|435.97|433.11|435.58|432.72|0
1646300050000|2022-03-03 09:34:10|435.78|432.92|435.58|432.72|435.78|432.92|435.58|432.72|0
1646300060000|2022-03-03 09:34:20|435.67|432.81|435.09|432.23|436.17|433.31|435.09|432.23|0
1646300070000|2022-03-03 09:34:30|435.38|432.52|434.89|432.03|435.38|432.52|434.69|431.83|0
1646300080000|2022-03-03 09:34:40|435.09|432.23|434.89|432.03|435.19|432.33|434.89|432.03|0
1646300090000|2022-03-03 09:34:50|434.69|431.83|434.79|431.93|434.99|432.13|434.69|431.83|0
1646300100000|2022-03-03 09:35:00|434.89|432.03|434.69|431.83|435.19|432.33|434.69|431.83|0
1646300110000|2022-03-03 09:35:10|435.09|432.23|434.6|431.74|435.28|432.42|434.6|431.74|0
1646300120000|2022-03-03 09:35:20|434.5|431.64|434.3|431.44|434.69|431.83|434.3|431.44|0
1646300130000|2022-03-03 09:35:30|434.5|431.64|434.3|431.44|434.6|431.74|434.3|431.44|0
1646300140000|2022-03-03 09:35:40|434.6|431.74|434.5|431.64|434.69|431.83|434.5|431.64|0
1646300150000|2022-03-03 09:35:50|434.6|431.74|434.6|431.74|434.6|431.74|434.6|431.74|0
1646300160000|2022-03-03 09:36:00|434.89|432.03|434.5|431.64|434.89|432.03|434.5|431.64|0
1646300170000|2022-03-03 09:36:10|434.69|431.83|434.5|431.64|434.89|432.03|434.5|431.64|0
1646300180000|2022-03-03 09:36:20|434.69|431.83|434.3|431.44|434.69|431.83|434.3|431.44|0
1646300190000|2022-03-03 09:36:30|434.1|431.24|434.89|432.03|434.89|432.03|434.1|431.24|0
1646300200000|2022-03-03 09:36:40|434.99|432.13|434.79|431.93|434.99|432.13|434.79|431.93|0
1646300210000|2022-03-03 09:36:50|434.89|432.03|434.89|432.03|434.89|432.03|434.79|431.93|0
1646300220000|2022-03-03 09:37:00|435.19|432.33|435.28|432.42|435.28|432.42|434.99|432.13|0
1646300230000|2022-03-03 09:37:10|434.99|432.13|435.19|432.33|435.19|432.33|434.99|432.13|0
1646300240000|2022-03-03 09:37:20|435.28|432.42|435.19|432.33|435.28|432.42|435.19|432.33|0
1646300250000|2022-03-03 09:37:30|435.58|432.72|435.28|432.42|435.58|432.72|435.28|432.42|0
1646300260000|2022-03-03 09:37:40|435.67|432.81|436.26|433.4|436.26|433.4|435.67|432.81|0
1646300270000|2022-03-03 09:37:50|436.17|433.31|436.17|433.31|436.66|433.8|436.17|433.31|0
1646300280000|2022-03-03 09:38:00|436.26|433.4|436.36|433.5|436.36|433.5|436.26|433.4|0
1646300290000|2022-03-03 09:38:10|436.26|433.4|435.87|433.01|436.26|433.4|435.87|433.01|0
1646300300000|2022-03-03 09:38:20|436.36|433.5|436.56|433.7|436.56|433.7|436.26|433.4|0
1646300310000|2022-03-03 09:38:30|436.36|433.5|436.17|433.31|436.36|433.5|435.97|433.11|0
1646300320000|2022-03-03 09:38:40|436.36|433.5|436.85|433.99|436.85|433.99|436.36|433.5|0
1646300330000|2022-03-03 09:38:50|435.48|432.62|436.07|433.21|436.07|433.21|435.48|432.62|0
1646300340000|2022-03-03 09:39:00|436.46|433.6|436.85|433.99|436.95|434.09|436.46|433.6|0
1646300350000|2022-03-03 09:39:10|437.05|434.19|436.36|433.5|437.05|434.19|436.36|433.5|0
1646300360000|2022-03-03 09:39:20|435.87|433.01|435.67|432.81|436.07|433.21|435.67|432.81|0
1646300370000|2022-03-03 09:39:30|435.58|432.72|435.48|432.62|435.77|432.91|435.48|432.62|0
1646300380000|2022-03-03 09:39:40|435.77|432.91|435.38|432.52|435.77|432.91|435.38|432.52|0
1646300390000|2022-03-03 09:39:50|435.48|432.62|435.38|432.52|435.48|432.62|435.38|432.52|0
1646300400000|2022-03-03 09:40:00|434.69|431.83|434.69|431.83|434.69|431.83|434.49|431.63|0
1646300410000|2022-03-03 09:40:10|434.79|431.93|434.99|432.13|434.99|432.13|434.79|431.93|0
1646300420000|2022-03-03 09:40:20|434.69|431.83|434.49|431.63|434.69|431.83|434.3|431.44|0
1646300430000|2022-03-03 09:40:30|434.3|431.44|434.79|431.93|434.79|431.93|434.3|431.44|0
1646300440000|2022-03-03 09:40:40|434.69|431.83|434.4|431.54|434.69|431.83|434.4|431.54|0
1646300450000|2022-03-03 09:40:50|434.49|431.63|434.1|431.24|434.49|431.63|434.1|431.24|0
1646300460000|2022-03-03 09:41:00|434.3|431.44|434.1|431.24|434.3|431.44|434.1|431.24|0
1646300470000|2022-03-03 09:41:10|433.91|431.05|433.03|430.17|433.91|431.05|433.03|430.17|0
1646300480000|2022-03-03 09:41:20|433.12|430.26|432.64|429.78|433.12|430.26|432.64|429.78|0
1646300490000|2022-03-03 09:41:30|432.53|429.67|432.73|429.87|432.83|429.97|432.34|429.48|0
1646300500000|2022-03-03 09:41:40|433.03|430.17|432.73|429.87|433.03|430.17|432.73|429.87|0
1646300510000|2022-03-03 09:41:50|432.53|429.67|432.83|429.97|432.83|429.97|432.53|429.67|0
1646300520000|2022-03-03 09:42:00|432.44|429.58|432.73|429.87|432.73|429.87|432.44|429.58|0
1646300530000|2022-03-03 09:42:10|432.93|430.07|432.73|429.87|432.93|430.07|432.53|429.67|0
1646300540000|2022-03-03 09:42:20|432.83|429.97|432.44|429.58|432.83|429.97|432.34|429.48|0
1646300550000|2022-03-03 09:42:30|433.12|430.26|433.03|430.17|433.12|430.26|433.03|430.17|0
1646300560000|2022-03-03 09:42:40|433.22|430.36|433.81|430.95|434.2|431.34|433.22|430.36|0
1646300570000|2022-03-03 09:42:50|434.01|431.15|433.9|431.04|434.01|431.15|433.9|431.04|0
1646300580000|2022-03-03 09:43:00|433.71|430.85|433.81|430.95|433.81|430.95|433.71|430.85|0
1646300590000|2022-03-03 09:43:10|433.32|430.46|433.51|430.65|433.51|430.65|433.32|430.46|0
1646300600000|2022-03-03 09:43:20|433.32|430.46|433.22|430.36|433.42|430.56|433.22|430.36|0
1646300610000|2022-03-03 09:43:30|433.12|430.26|433.42|430.56|433.42|430.56|433.12|430.26|0
1646300620000|2022-03-03 09:43:40|433.51|430.65|433.22|430.36|433.61|430.75|433.22|430.36|0
1646300630000|2022-03-03 09:43:50|433.32|430.46|433.22|430.36|433.32|430.46|433.12|430.26|0
1646300640000|2022-03-03 09:44:00|433.42|430.56|433.42|430.56|433.51|430.65|433.32|430.46|0
1646300650000|2022-03-03 09:44:10|433.61|430.75|433.42|430.56|433.61|430.75|433.42|430.56|0
1646300660000|2022-03-03 09:44:20|433.32|430.46|433.61|430.75|433.61|430.75|433.32|430.46|0
1646300670000|2022-03-03 09:44:30|433.51|430.65|433.42|430.56|433.51|430.65|433.42|430.56|0
1646300680000|2022-03-03 09:44:40|433.32|430.46|433.61|430.75|433.61|430.75|433.32|430.46|0
1646300690000|2022-03-03 09:44:50|433.71|430.85|433.42|430.56|433.71|430.85|433.42|430.56|0
1646300700000|2022-03-03 09:45:00|433.51|430.65|433.42|430.56|433.51|430.65|433.42|430.56|0
1646300710000|2022-03-03 09:45:10|433.22|430.36|432.34|429.48|433.51|430.65|432.34|429.48|0
1646300720000|2022-03-03 09:45:20|432.14|429.28|431.75|428.89|432.14|429.28|431.75|428.89|0
1646300730000|2022-03-03 09:45:30|431.66|428.8|430.68|427.82|431.75|428.89|430.68|427.82|0
1646300740000|2022-03-03 09:45:40|430.97|428.11|431.95|429.09|431.95|429.09|430.97|428.11|0
1646300750000|2022-03-03 09:45:50|431.75|428.89|431.66|428.8|431.95|429.09|431.66|428.8|0
1646300760000|2022-03-03 09:46:00|431.85|428.99|432.24|429.38|432.24|429.38|431.85|428.99|0
1646300770000|2022-03-03 09:46:10|432.44|429.58|431.85|428.99|432.44|429.58|431.85|428.99|0
1646300780000|2022-03-03 09:46:20|431.16|428.3|430.97|428.11|431.16|428.3|430.97|428.11|0
1646300790000|2022-03-03 09:46:30|431.16|428.3|431.55|428.69|431.55|428.69|431.16|428.3|0
1646300800000|2022-03-03 09:46:40|431.36|428.5|431.36|428.5|431.46|428.6|431.26|428.4|0
1646300810000|2022-03-03 09:46:50|431.26|428.4|431.16|428.3|431.26|428.4|431.16|428.3|0
1646300820000|2022-03-03 09:47:00|430.97|428.11|431.36|428.5|431.36|428.5|430.97|428.11|0
1646300830000|2022-03-03 09:47:10|431.55|428.69|431.95|429.09|431.95|429.09|431.55|428.69|0
1646300840000|2022-03-03 09:47:20|431.85|428.99|432.05|429.19|432.05|429.19|431.85|428.99|0
1646300850000|2022-03-03 09:47:30|431.94|429.08|432.14|429.28|432.24|429.38|431.94|429.08|0
1646300860000|2022-03-03 09:47:40|432.05|429.19|431.55|428.69|432.24|429.38|431.55|428.69|0
1646300870000|2022-03-03 09:47:50|431.75|428.89|431.75|428.89|431.94|429.08|431.75|428.89|0
1646300880000|2022-03-03 09:48:00|431.55|428.69|431.66|428.8|431.66|428.8|431.36|428.5|0
1646300890000|2022-03-03 09:48:10|431.75|428.89|431.46|428.6|431.75|428.89|431.46|428.6|0
1646300900000|2022-03-03 09:48:20|431.36|428.5|431.36|428.5|431.46|428.6|431.36|428.5|0
1646300910000|2022-03-03 09:48:30|431.16|428.3|431.46|428.6|431.46|428.6|431.16|428.3|0
1646300920000|2022-03-03 09:48:40|431.36|428.5|431.85|428.99|431.85|428.99|431.36|428.5|0
1646300930000|2022-03-03 09:48:50|431.75|428.89|432.05|429.19|432.05|429.19|431.75|428.89|0
1646300940000|2022-03-03 09:49:00|432.14|429.28|431.75|428.89|432.14|429.28|431.75|428.89|0
1646300950000|2022-03-03 09:49:10|431.65|428.79|431.07|428.21|431.65|428.79|431.07|428.21|0
1646300960000|2022-03-03 09:49:20|431.16|428.3|430.97|428.11|431.16|428.3|430.97|428.11|0
1646300970000|2022-03-03 09:49:30|431.16|428.3|431.26|428.4|431.26|428.4|430.87|428.01|0
1646300980000|2022-03-03 09:49:40|431.16|428.3|431.07|428.21|431.16|428.3|431.07|428.21|0
1646300990000|2022-03-03 09:49:50|431.55|428.69|431.55|428.69|431.55|428.69|431.36|428.5|0
1646301000000|2022-03-03 09:50:00|431.75|428.89|431.07|428.21|431.75|428.89|431.07|428.21|0
1646301010000|2022-03-03 09:50:10|431.16|428.3|431.16|428.3|431.36|428.5|430.97|428.11|0
1646301020000|2022-03-03 09:50:20|431.36|428.5|430.87|428.01|431.36|428.5|430.77|427.91|0
1646301030000|2022-03-03 09:50:30|431.07|428.21|430.38|427.52|431.07|428.21|430.19|427.33|0
1646301040000|2022-03-03 09:50:40|430.58|427.72|430.97|428.11|430.97|428.11|430.58|427.72|0
1646301050000|2022-03-03 09:50:50|430.87|428.01|430.77|427.91|430.87|428.01|430.68|427.82|0
1646301060000|2022-03-03 09:51:00|430.29|427.43|430.18|427.32|430.58|427.72|430.18|427.32|0
1646301070000|2022-03-03 09:51:10|430.68|427.82|430.58|427.72|430.68|427.82|430.38|427.52|0
1646301080000|2022-03-03 09:51:20|430.48|427.62|430.58|427.72|430.58|427.72|430.48|427.62|0
1646301090000|2022-03-03 09:51:30|430.48|427.62|430.38|427.52|430.58|427.72|430.38|427.52|0
1646301100000|2022-03-03 09:51:40|430.29|427.43|430.09|427.23|430.29|427.43|430.09|427.23|0
1646301110000|2022-03-03 09:51:50|430.18|427.32|430.18|427.32|430.29|427.43|430.18|427.32|0
1646301120000|2022-03-03 09:52:00|430.09|427.23|430.38|427.52|430.38|427.52|430.09|427.23|0
1646301130000|2022-03-03 09:52:10|430.29|427.43|430.09|427.23|430.29|427.43|429.99|427.13|0
1646301140000|2022-03-03 09:52:20|430.18|427.32|430.29|427.43|430.29|427.43|430.18|427.32|0
1646301150000|2022-03-03 09:52:30|430.38|427.52|430.57|427.71|430.57|427.71|430.18|427.32|0
1646301160000|2022-03-03 09:52:40|430.48|427.62|430.38|427.52|430.77|427.91|430.38|427.52|0
1646301170000|2022-03-03 09:52:50|430.57|427.71|429.99|427.13|430.57|427.71|429.79|426.93|0
1646301180000|2022-03-03 09:53:00|429.7|426.84|429.79|426.93|429.79|426.93|429.6|426.74|0
1646301190000|2022-03-03 09:53:10|429.99|427.13|429.79|426.93|429.99|427.13|429.79|426.93|0
1646301200000|2022-03-03 09:53:20|429.7|426.84|430.38|427.52|430.38|427.52|429.7|426.84|0
1646301210000|2022-03-03 09:53:30|429.99|427.13|430.38|427.52|430.38|427.52|429.99|427.13|0
1646301220000|2022-03-03 09:53:40|430.29|427.43|430.38|427.52|430.38|427.52|430.18|427.32|0
1646301230000|2022-03-03 09:53:50|430.77|427.91|431.36|428.5|431.36|428.5|430.77|427.91|0
1646301240000|2022-03-03 09:54:00|431.46|428.6|431.65|428.79|431.65|428.79|430.87|428.01|0
1646301250000|2022-03-03 09:54:10|431.55|428.69|431.55|428.69|431.55|428.69|431.07|428.21|0
1646301260000|2022-03-03 09:54:20|431.36|428.5|431.46|428.6|431.55|428.69|431.36|428.5|0
1646301270000|2022-03-03 09:54:30|432.14|429.28|432.72|429.86|432.72|429.86|432.14|429.28|0
1646301280000|2022-03-03 09:54:40|433.12|430.26|433.9|431.04|433.9|431.04|433.12|430.26|0
1646301290000|2022-03-03 09:54:50|433.81|430.95|433.41|430.55|433.81|430.95|433.41|430.55|0
1646301300000|2022-03-03 09:55:00|433.51|430.65|433.7|430.84|434.49|431.63|433.41|430.55|0
1646301310000|2022-03-03 09:55:10|433.81|430.95|435.08|432.22|435.08|432.22|433.81|430.95|0
1646301320000|2022-03-03 09:55:20|434.88|432.02|435.08|432.22|435.08|432.22|434.88|432.02|0
1646301330000|2022-03-03 09:55:30|434.79|431.93|435.18|432.32|435.18|432.32|434.79|431.93|0
1646301340000|2022-03-03 09:55:40|435.08|432.22|434.98|432.12|435.08|432.22|434.79|431.93|0
1646301350000|2022-03-03 09:55:50|434.79|431.93|434.88|432.02|434.88|432.02|434.68|431.82|0
1646301360000|2022-03-03 09:56:00|435.08|432.22|434|431.14|435.08|432.22|433.31|430.45|0
1646301370000|2022-03-03 09:56:10|433.7|430.84|434.39|431.53|434.39|431.53|433.7|430.84|0
1646301380000|2022-03-03 09:56:20|433.61|430.75|433.31|430.45|433.61|430.75|433.31|430.45|0
1646301390000|2022-03-03 09:56:30|433.12|430.26|433.41|430.55|433.41|430.55|433.12|430.26|0
1646301400000|2022-03-03 09:56:40|433.51|430.65|433.41|430.55|433.7|430.84|433.41|430.55|0
1646301410000|2022-03-03 09:56:50|433.31|430.45|433.61|430.75|433.61|430.75|433.12|430.26|0
1646301420000|2022-03-03 09:57:00|433.12|430.26|433.22|430.36|433.41|430.55|433.12|430.26|0
1646301430000|2022-03-03 09:57:10|433.12|430.26|433.31|430.45|433.31|430.45|433.12|430.26|0
1646301440000|2022-03-03 09:57:20|433.02|430.16|432.72|429.86|433.02|430.16|432.33|429.47|0
1646301450000|2022-03-03 09:57:30|432.92|430.06|432.83|429.97|432.92|430.06|432.72|429.86|0
1646301460000|2022-03-03 09:57:40|432.72|429.86|431.94|429.08|432.72|429.86|431.94|429.08|0
1646301470000|2022-03-03 09:57:50|431.85|428.99|432.24|429.38|432.43|429.57|431.85|428.99|0
1646301480000|2022-03-03 09:58:00|431.35|428.49|431.35|428.49|431.35|428.49|431.35|428.49|0
1646301490000|2022-03-03 09:58:10|431.46|428.6|431.06|428.2|431.46|428.6|431.06|428.2|0
1646301500000|2022-03-03 09:58:20|431.16|428.3|431.06|428.2|431.26|428.4|431.06|428.2|0
1646301510000|2022-03-03 09:58:30|430.87|428.01|431.16|428.3|431.16|428.3|430.87|428.01|0
1646301520000|2022-03-03 09:58:40|430.96|428.1|430.77|427.91|431.55|428.69|430.77|427.91|0
1646301530000|2022-03-03 09:58:50|431.06|428.2|431.35|428.49|431.35|428.49|431.06|428.2|0
1646301540000|2022-03-03 09:59:00|431.16|428.3|431.16|428.3|431.16|428.3|431.16|428.3|0
1646301550000|2022-03-03 09:59:10|431.55|428.69|431.85|428.99|431.85|428.99|431.55|428.69|0
1646301560000|2022-03-03 09:59:20|432.24|429.38|432.53|429.67|432.63|429.77|432.24|429.38|0
1646301570000|2022-03-03 09:59:30|432.43|429.57|433.7|430.84|433.7|430.84|432.43|429.57|0
1646301580000|2022-03-03 09:59:40|433.51|430.65|433.22|430.36|433.51|430.65|433.22|430.36|0
1646301590000|2022-03-03 09:59:50|432.92|430.06|433.22|430.36|433.22|430.36|432.92|430.06|0
1646301600000|2022-03-03 10:00:00|432.63|429.77|432.43|429.57|432.63|429.77|432.43|429.57|0
1646301610000|2022-03-03 10:00:10|432.72|429.86|432.82|429.96|432.92|430.06|432.72|429.86|0
1646301620000|2022-03-03 10:00:20|432.33|429.47|432.53|429.67|432.53|429.67|432.33|429.47|0
1646301630000|2022-03-03 10:00:30|431.94|429.08|432.04|429.18|432.04|429.18|431.74|428.88|0
1646301640000|2022-03-03 10:00:40|432.43|429.57|432.24|429.38|432.43|429.57|432.24|429.38|0
1646301650000|2022-03-03 10:00:50|431.65|428.79|431.74|428.88|431.74|428.88|431.65|428.79|0
1646301660000|2022-03-03 10:01:00|431.85|428.99|432.33|429.47|432.33|429.47|431.55|428.69|0
1646301670000|2022-03-03 10:01:10|432.24|429.38|432.13|429.27|432.24|429.38|431.94|429.08|0
1646301680000|2022-03-03 10:01:20|432.33|429.47|432.13|429.27|432.63|429.77|432.13|429.27|0
1646301690000|2022-03-03 10:01:30|432.24|429.38|432.63|429.77|432.63|429.77|432.24|429.38|0
1646301700000|2022-03-03 10:01:40|432.82|429.96|433.02|430.16|433.02|430.16|432.82|429.96|0
1646301710000|2022-03-03 10:01:50|433.22|430.36|433.02|430.16|433.22|430.36|433.02|430.16|0
1646301720000|2022-03-03 10:02:00|432.72|429.86|433.11|430.25|433.11|430.25|432.72|429.86|0
1646301730000|2022-03-03 10:02:10|433.31|430.45|433.41|430.55|433.41|430.55|433.31|430.45|0
1646301740000|2022-03-03 10:02:20|433.61|430.75|433.7|430.84|433.7|430.84|433.5|430.64|0
1646301750000|2022-03-03 10:02:30|434|431.14|433.9|431.04|434.09|431.23|433.9|431.04|0
1646301760000|2022-03-03 10:02:40|434.09|431.23|434|431.14|434.09|431.23|433.9|431.04|0
1646301770000|2022-03-03 10:02:50|434.09|431.23|434|431.14|434.09|431.23|434|431.14|0
1646301780000|2022-03-03 10:03:00|434.19|431.33|434.29|431.43|434.29|431.43|434|431.14|0
1646301790000|2022-03-03 10:03:10|434.48|431.62|434.29|431.43|434.48|431.62|434.09|431.23|0
1646301800000|2022-03-03 10:03:20|434|431.14|434.09|431.23|434.09|431.23|433.9|431.04|0
1646301810000|2022-03-03 10:03:30|434|431.14|433.9|431.04|434|431.14|433.8|430.94|0
1646301820000|2022-03-03 10:03:40|434|431.14|433.8|430.94|434|431.14|433.8|430.94|0
1646301830000|2022-03-03 10:03:50|433.9|431.04|434.09|431.23|434.09|431.23|433.7|430.84|0
1646301840000|2022-03-03 10:04:00|433.8|430.94|433.8|430.94|433.8|430.94|433.41|430.55|0
1646301850000|2022-03-03 10:04:10|433.9|431.04|433.8|430.94|434.09|431.23|433.8|430.94|0
1646301860000|2022-03-03 10:04:20|433.61|430.75|434.19|431.33|434.19|431.33|433.61|430.75|0
1646301870000|2022-03-03 10:04:30|434|431.14|434|431.14|434.19|431.33|433.9|431.04|0
1646301880000|2022-03-03 10:04:40|434.39|431.53|434.78|431.92|434.78|431.92|434.39|431.53|0
1646301890000|2022-03-03 10:04:50|434.68|431.82|434.59|431.73|434.68|431.82|434.59|431.73|0
1646301900000|2022-03-03 10:05:00|434.68|431.82|434.09|431.23|434.68|431.82|434.09|431.23|0
1646301910000|2022-03-03 10:05:10|434.29|431.43|434.48|431.62|434.48|431.62|434|431.14|0
1646301920000|2022-03-03 10:05:20|434.39|431.53|434.39|431.53|434.39|431.53|434.39|431.53|0
1646301930000|2022-03-03 10:05:30|434.19|431.33|434.09|431.23|434.19|431.33|433.8|430.94|0
1646301940000|2022-03-03 10:05:40|434.48|431.62|434.59|431.73|434.59|431.73|434.19|431.33|0
1646301950000|2022-03-03 10:05:50|434|431.14|433.8|430.94|434|431.14|433.8|430.94|0
1646301960000|2022-03-03 10:06:00|433.7|430.84|434|431.14|434|431.14|433.7|430.84|0
1646301970000|2022-03-03 10:06:10|433.9|431.04|434|431.14|434|431.14|433.9|431.04|0
1646301980000|2022-03-03 10:06:20|433.9|431.04|433.7|430.84|433.9|431.04|433.7|430.84|0
1646301990000|2022-03-03 10:06:30|433.6|430.74|433.6|430.74|433.6|430.74|433.5|430.64|0
1646302000000|2022-03-03 10:06:40|433.5|430.64|433.6|430.74|433.6|430.74|433.41|430.55|0
1646302010000|2022-03-03 10:06:50|433.5|430.64|433.21|430.35|433.5|430.64|433.21|430.35|0
1646302030000|2022-03-03 10:07:10|432.92|430.06|432.72|429.86|432.92|430.06|432.72|429.86|0
1646302040000|2022-03-03 10:07:20|432.52|429.66|432.63|429.77|432.63|429.77|432.13|429.27|0
1646302050000|2022-03-03 10:07:30|432.72|429.86|432.52|429.66|432.72|429.86|432.52|429.66|0
1646302060000|2022-03-03 10:07:40|432.33|429.47|432.33|429.47|432.33|429.47|432.23|429.37|0
1646302070000|2022-03-03 10:07:50|433.02|430.16|433.02|430.16|433.02|430.16|433.02|430.16|0
1646302080000|2022-03-03 10:08:00|432.91|430.05|433.02|430.16|433.31|430.45|432.82|429.96|0
1646302090000|2022-03-03 10:08:10|433.5|430.64|432.91|430.05|433.5|430.64|432.91|430.05|0
1646302100000|2022-03-03 10:08:20|433.21|430.35|433.6|430.74|433.6|430.74|433.21|430.35|0
1646302110000|2022-03-03 10:08:30|434.09|431.23|434.09|431.23|434.09|431.23|434.09|431.23|0
1646302120000|2022-03-03 10:08:40|434.29|431.43|434.19|431.33|434.29|431.43|434.09|431.23|0
1646302130000|2022-03-03 10:08:50|434.09|431.23|434.48|431.62|434.48|431.62|434.09|431.23|0
1646302140000|2022-03-03 10:09:00|434.39|431.53|434|431.14|434.48|431.62|434|431.14|0
1646302150000|2022-03-03 10:09:10|434.39|431.53|434.29|431.43|434.48|431.62|434.29|431.43|0
1646302160000|2022-03-03 10:09:20|434.48|431.62|434.78|431.92|434.78|431.92|434.48|431.62|0
1646302170000|2022-03-03 10:09:30|434.87|432.01|435.17|432.31|435.17|432.31|434.68|431.82|0
1646302180000|2022-03-03 10:09:40|435.27|432.41|435.66|432.8|435.66|432.8|435.27|432.41|0
1646302190000|2022-03-03 10:09:50|435.57|432.71|435.76|432.9|435.76|432.9|435.57|432.71|0
1646302200000|2022-03-03 10:10:00|435.57|432.71|434.58|431.72|435.57|432.71|434.58|431.72|0
1646302210000|2022-03-03 10:10:10|435.46|432.6|434.29|431.43|435.46|432.6|434.29|431.43|0
1646302220000|2022-03-03 10:10:20|434|431.14|434.58|431.72|434.58|431.72|434|431.14|0
1646302230000|2022-03-03 10:10:30|434.19|431.33|434.58|431.72|434.58|431.72|434.19|431.33|0
1646302240000|2022-03-03 10:10:40|434.68|431.82|434.68|431.82|434.68|431.82|434.48|431.62|0
1646302250000|2022-03-03 10:10:50|434.87|432.01|434.78|431.92|434.87|432.01|434.78|431.92|0
1646302260000|2022-03-03 10:11:00|434.48|431.62|434.19|431.33|434.48|431.62|434.19|431.33|0
1646302270000|2022-03-03 10:11:10|434.39|431.53|434.19|431.33|434.39|431.53|434.19|431.33|0
1646302280000|2022-03-03 10:11:20|435.07|432.21|434.98|432.12|435.07|432.21|434.98|432.12|0
1646302290000|2022-03-03 10:11:30|434.87|432.01|434.87|432.01|435.27|432.41|434.87|432.01|0
1646302300000|2022-03-03 10:11:40|434.98|432.12|434.58|431.72|434.98|432.12|434.58|431.72|0
1646302310000|2022-03-03 10:11:50|434.48|431.62|434.58|431.72|434.87|432.01|434.48|431.62|0
1646302320000|2022-03-03 10:12:00|434.39|431.53|434.58|431.72|434.58|431.72|434.39|431.53|0
1646302330000|2022-03-03 10:12:10|434.68|431.82|434.87|432.01|434.87|432.01|434.68|431.82|0
1646302340000|2022-03-03 10:12:20|434.68|431.82|434.28|431.42|434.68|431.82|434.28|431.42|0
1646302350000|2022-03-03 10:12:30|434.39|431.53|434.58|431.72|434.58|431.72|434.39|431.53|0
1646302360000|2022-03-03 10:12:40|434.68|431.82|434.68|431.82|434.87|432.01|434.68|431.82|0
1646302370000|2022-03-03 10:12:50|434.78|431.92|434.68|431.82|434.87|432.01|434.68|431.82|0
1646302380000|2022-03-03 10:13:00|434.48|431.62|434.48|431.62|434.48|431.62|434.28|431.42|0
1646302390000|2022-03-03 10:13:10|434.58|431.72|434.48|431.62|434.58|431.72|434.48|431.62|0
1646302400000|2022-03-03 10:13:20|434.87|432.01|434.87|432.01|434.87|432.01|434.68|431.82|0
1646302410000|2022-03-03 10:13:30|435.07|432.21|435.96|433.1|435.96|433.1|435.07|432.21|0
1646302420000|2022-03-03 10:13:40|436.05|433.19|435.85|432.99|436.05|433.19|435.85|432.99|0
1646302430000|2022-03-03 10:13:50|435.66|432.8|435.07|432.21|435.85|432.99|435.07|432.21|0
1646302440000|2022-03-03 10:14:00|435.27|432.41|435.27|432.41|435.27|432.41|435.17|432.31|0
1646302450000|2022-03-03 10:14:10|435.07|432.21|435.26|432.4|435.26|432.4|435.07|432.21|0
1646302460000|2022-03-03 10:14:20|435.07|432.21|435.26|432.4|435.46|432.6|435.07|432.21|0
1646302470000|2022-03-03 10:14:30|435.46|432.6|435.07|432.21|435.46|432.6|435.07|432.21|0
1646302480000|2022-03-03 10:14:40|435.17|432.31|435.56|432.7|435.56|432.7|435.17|432.31|0
1646302490000|2022-03-03 10:14:50|435.85|432.99|435.46|432.6|435.85|432.99|435.46|432.6|0
1646302500000|2022-03-03 10:15:00|435.37|432.51|434.48|431.62|435.37|432.51|434.48|431.62|0
1646302510000|2022-03-03 10:15:10|434.58|431.72|434.87|432.01|434.97|432.11|434.58|431.72|0
1646302520000|2022-03-03 10:15:20|435.07|432.21|435.07|432.21|435.07|432.21|435.07|432.21|0
1646302530000|2022-03-03 10:15:30|434.97|432.11|434.97|432.11|434.97|432.11|434.87|432.01|0
1646302540000|2022-03-03 10:15:40|434.87|432.01|434.87|432.01|434.97|432.11|434.68|431.82|0
1646302550000|2022-03-03 10:15:50|435.07|432.21|434.78|431.92|435.07|432.21|434.78|431.92|0
1646302560000|2022-03-03 10:16:00|434.97|432.11|434.87|432.01|434.97|432.11|434.68|431.82|0
1646302570000|2022-03-03 10:16:10|435.07|432.21|434.97|432.11|435.37|432.51|434.97|432.11|0
1646302580000|2022-03-03 10:16:20|435.07|432.21|435.46|432.6|435.46|432.6|435.07|432.21|0
1646302590000|2022-03-03 10:16:30|435.26|432.4|434.87|432.01|435.26|432.4|434.87|432.01|0
1646302600000|2022-03-03 10:16:40|435.17|432.31|435.66|432.8|435.66|432.8|435.17|432.31|0
1646302610000|2022-03-03 10:16:50|435.56|432.7|435.26|432.4|435.56|432.7|435.26|432.4|0
1646302620000|2022-03-03 10:17:00|435.37|432.51|435.46|432.6|435.46|432.6|435.37|432.51|0
1646302630000|2022-03-03 10:17:10|435.66|432.8|435.56|432.7|435.66|432.8|435.46|432.6|0
1646302640000|2022-03-03 10:17:20|435.46|432.6|435.85|432.99|435.85|432.99|435.46|432.6|0
1646302650000|2022-03-03 10:17:30|436.05|433.19|435.26|432.4|436.05|433.19|435.26|432.4|0
1646302660000|2022-03-03 10:17:40|435.46|432.6|436.25|433.39|436.25|433.39|435.46|432.6|0
1646302670000|2022-03-03 10:17:50|436.44|433.58|436.44|433.58|436.64|433.78|436.44|433.58|0
1646302680000|2022-03-03 10:18:00|436.25|433.39|436.84|433.98|436.84|433.98|436.15|433.29|0
1646302690000|2022-03-03 10:18:10|437.23|434.37|437.13|434.27|437.23|434.37|437.03|434.17|0
1646302700000|2022-03-03 10:18:20|437.23|434.37|437.43|434.57|437.43|434.57|437.23|434.37|0
1646302710000|2022-03-03 10:18:30|437.23|434.37|437.43|434.57|437.72|434.86|437.23|434.37|0
1646302720000|2022-03-03 10:18:40|437.82|434.96|438.41|435.55|438.61|435.75|437.82|434.96|0
1646302730000|2022-03-03 10:18:50|438.61|435.75|438.61|435.75|438.61|435.75|438.21|435.35|0
1646302740000|2022-03-03 10:19:00|438.71|435.85|438.02|435.16|438.71|435.85|438.02|435.16|0
1646302750000|2022-03-03 10:19:10|438.21|435.35|438.21|435.35|438.21|435.35|438.02|435.16|0
1646302760000|2022-03-03 10:19:20|438.41|435.55|438.41|435.55|438.71|435.85|438.41|435.55|0
1646302770000|2022-03-03 10:19:30|438.02|435.16|438.41|435.55|438.41|435.55|438.02|435.16|0
1646302780000|2022-03-03 10:19:40|438.61|435.75|438.71|435.85|438.71|435.85|438.31|435.45|0
1646302790000|2022-03-03 10:19:50|438.8|435.94|438.61|435.75|438.8|435.94|438.61|435.75|0
1646302800000|2022-03-03 10:20:00|438.41|435.55|438.8|435.94|438.8|435.94|438.21|435.35|0
1646302810000|2022-03-03 10:20:10|438.91|436.05|439.2|436.34|439.2|436.34|438.91|436.05|0
1646302820000|2022-03-03 10:20:20|439.1|436.24|438.71|435.85|439.2|436.34|438.61|435.75|0
1646302830000|2022-03-03 10:20:30|438.61|435.75|438.51|435.65|438.61|435.75|438.51|435.65|0
1646302840000|2022-03-03 10:20:40|438.8|435.94|439|436.14|439|436.14|438.41|435.55|0
1646302850000|2022-03-03 10:20:50|439.2|436.34|438.8|435.94|439.2|436.34|438.8|435.94|0
1646302860000|2022-03-03 10:21:00|438.41|435.55|437.82|434.96|438.41|435.55|437.82|434.96|0
1646302870000|2022-03-03 10:21:10|438.21|435.35|438.21|435.35|438.41|435.55|438.21|435.35|0
1646302880000|2022-03-03 10:21:20|438.41|435.55|438.41|435.55|438.51|435.65|438.41|435.55|0
1646302890000|2022-03-03 10:21:30|438.51|435.65|438.8|435.94|438.8|435.94|438.51|435.65|0
1646302900000|2022-03-03 10:21:40|438.61|435.75|438.8|435.94|439.1|436.24|438.61|435.75|0
1646302910000|2022-03-03 10:21:50|438.9|436.04|438.41|435.55|438.9|436.04|438.41|435.55|0
1646302920000|2022-03-03 10:22:00|438.21|435.35|438.61|435.75|438.61|435.75|438.21|435.35|0
1646302930000|2022-03-03 10:22:10|438.71|435.85|438.61|435.75|438.71|435.85|438.61|435.75|0
1646302940000|2022-03-03 10:22:20|438.8|435.94|438.8|435.94|438.8|435.94|438.8|435.94|0
1646302950000|2022-03-03 10:22:30|439|436.14|439.2|436.34|439.2|436.34|439|436.14|0
1646302960000|2022-03-03 10:22:40|439.1|436.24|439|436.14|439.2|436.34|439|436.14|0
1646302970000|2022-03-03 10:22:50|439.2|436.34|439.2|436.34|439.2|436.34|438.8|435.94|0
1646302990000|2022-03-03 10:23:10|439.1|436.24|438.6|435.74|439.1|436.24|438.6|435.74|0
1646303000000|2022-03-03 10:23:20|438.8|435.94|439|436.14|439|436.14|438.8|435.94|0
1646303010000|2022-03-03 10:23:30|438.8|435.94|438.01|435.15|438.8|435.94|438.01|435.15|0
1646303020000|2022-03-03 10:23:40|437.82|434.96|438.01|435.15|438.01|435.15|437.82|434.96|0
1646303030000|2022-03-03 10:23:50|437.62|434.76|436.83|433.97|437.62|434.76|436.64|433.78|0
1646303040000|2022-03-03 10:24:00|436.94|434.08|437.42|434.56|437.53|434.67|436.94|434.08|0
1646303050000|2022-03-03 10:24:10|437.33|434.47|437.33|434.47|437.62|434.76|437.23|434.37|0
1646303060000|2022-03-03 10:24:20|437.23|434.37|437.23|434.37|437.23|434.37|437.03|434.17|0
1646303070000|2022-03-03 10:24:30|438.6|435.74|438.71|435.85|438.71|435.85|438.6|435.74|0
1646303080000|2022-03-03 10:24:40|438.8|435.94|438.51|435.65|438.8|435.94|438.51|435.65|0
1646303090000|2022-03-03 10:24:50|438.6|435.74|438.6|435.74|438.6|435.74|438.6|435.74|0
1646303100000|2022-03-03 10:25:00|438.8|435.94|438.6|435.74|438.8|435.94|438.6|435.74|0
1646303110000|2022-03-03 10:25:10|438.51|435.65|438.71|435.85|438.71|435.85|438.51|435.65|0
1646303120000|2022-03-03 10:25:20|438.6|435.74|438.6|435.74|438.6|435.74|438.6|435.74|0
1646303130000|2022-03-03 10:25:30|438.41|435.55|438.21|435.35|438.41|435.55|438.21|435.35|0
1646303140000|2022-03-03 10:25:40|438.51|435.65|438.41|435.55|438.51|435.65|438.41|435.55|0
1646303150000|2022-03-03 10:25:50|438.31|435.45|438.6|435.74|438.6|435.74|438.31|435.45|0
1646303160000|2022-03-03 10:26:00|438.41|435.55|438.41|435.55|438.51|435.65|438.41|435.55|0
1646303170000|2022-03-03 10:26:10|438.21|435.35|438.21|435.35|438.21|435.35|438.11|435.25|0
1646303180000|2022-03-03 10:26:20|438.41|435.55|438.51|435.65|438.51|435.65|438.41|435.55|0
1646303190000|2022-03-03 10:26:30|438.41|435.55|437.82|434.96|438.41|435.55|437.82|434.96|0
1646303200000|2022-03-03 10:26:40|437.92|435.06|438.01|435.15|438.01|435.15|437.92|435.06|0
1646303210000|2022-03-03 10:26:50|437.52|434.66|437.72|434.86|437.72|434.86|437.33|434.47|0
1646303220000|2022-03-03 10:27:00|438.01|435.15|437.82|434.96|438.01|435.15|437.82|434.96|0
1646303230000|2022-03-03 10:27:10|437.52|434.66|437.42|434.56|437.52|434.66|437.33|434.47|0
1646303240000|2022-03-03 10:27:20|437.33|434.47|437.22|434.36|437.33|434.47|437.22|434.36|0
1646303250000|2022-03-03 10:27:30|437.03|434.17|437.03|434.17|437.03|434.17|437.03|434.17|0
1646303270000|2022-03-03 10:27:50|437.22|434.36|437.22|434.36|437.22|434.36|437.22|434.36|0
1646303280000|2022-03-03 10:28:00|437.03|434.17|438.01|435.15|438.01|435.15|437.03|434.17|0
1646303290000|2022-03-03 10:28:10|437.81|434.95|438.01|435.15|438.01|435.15|437.62|434.76|0
1646303300000|2022-03-03 10:28:20|437.81|434.95|437.81|434.95|437.92|435.06|437.81|434.95|0
1646303310000|2022-03-03 10:28:30|437.52|434.66|437.72|434.86|437.72|434.86|437.52|434.66|0
1646303320000|2022-03-03 10:28:40|437.81|434.95|438.01|435.15|438.01|435.15|437.81|434.95|0
1646303330000|2022-03-03 10:28:50|437.81|434.95|438.01|435.15|438.01|435.15|437.81|434.95|0
1646303340000|2022-03-03 10:29:00|437.81|434.95|438.01|435.15|438.01|435.15|437.81|434.95|0
1646303350000|2022-03-03 10:29:10|437.81|434.95|438.31|435.45|438.31|435.45|437.81|434.95|0
1646303360000|2022-03-03 10:29:20|438.41|435.55|438.21|435.35|438.41|435.55|438.11|435.25|0
1646303390000|2022-03-03 10:29:50|438.01|435.15|438.01|435.15|438.01|435.15|437.92|435.06|0
1646303400000|2022-03-03 10:30:00|437.81|434.95|438.11|435.25|438.11|435.25|437.52|434.66|0
1646303410000|2022-03-03 10:30:10|438.21|435.35|437.62|434.76|438.21|435.35|437.62|434.76|0
1646303420000|2022-03-03 10:30:20|437.72|434.86|437.62|434.76|437.81|434.95|437.62|434.76|0
1646303430000|2022-03-03 10:30:30|437.22|434.36|437.81|434.95|437.81|434.95|437.22|434.36|0
1646303440000|2022-03-03 10:30:40|438.01|435.15|438.01|435.15|438.21|435.35|438.01|435.15|0
1646303450000|2022-03-03 10:30:50|438.11|435.25|438.11|435.25|438.31|435.45|438.11|435.25|0
1646303460000|2022-03-03 10:31:00|438.01|435.15|438.01|435.15|438.01|435.15|438.01|435.15|0
1646303470000|2022-03-03 10:31:10|438.11|435.25|438.21|435.35|438.21|435.35|438.01|435.15|0
1646303480000|2022-03-03 10:31:20|438.31|435.45|438.6|435.74|438.6|435.74|438.21|435.35|0
1646303490000|2022-03-03 10:31:30|438.8|435.94|438.6|435.74|439|436.14|438.6|435.74|0
1646303500000|2022-03-03 10:31:40|438.8|435.94|438.7|435.84|438.8|435.94|438.6|435.74|0
1646303510000|2022-03-03 10:31:50|438.8|435.94|438.8|435.94|439|436.14|438.6|435.74|0
1646303520000|2022-03-03 10:32:00|438.6|435.74|438.4|435.54|438.6|435.74|438.4|435.54|0
1646303530000|2022-03-03 10:32:10|438.6|435.74|437.81|434.95|438.6|435.74|437.81|434.95|0
1646303540000|2022-03-03 10:32:20|437.92|435.06|437.22|434.36|437.92|435.06|437.22|434.36|0
1646303550000|2022-03-03 10:32:30|436.83|433.97|437.22|434.36|437.22|434.36|436.83|433.97|0
1646303560000|2022-03-03 10:32:40|437.32|434.46|437.42|434.56|437.42|434.56|437.32|434.46|0
1646303570000|2022-03-03 10:32:50|437.22|434.36|437.13|434.27|437.22|434.36|437.13|434.27|0
1646303580000|2022-03-03 10:33:00|436.83|433.97|437.22|434.36|437.22|434.36|436.83|433.97|0
1646303590000|2022-03-03 10:33:10|437.03|434.17|437.22|434.36|437.22|434.36|437.03|434.17|0
1646303600000|2022-03-03 10:33:20|437.03|434.17|437.62|434.76|437.62|434.76|437.03|434.17|0
1646303610000|2022-03-03 10:33:30|437.42|434.56|436.83|433.97|437.42|434.56|436.83|433.97|0
1646303620000|2022-03-03 10:33:40|436.24|433.38|437.22|434.36|437.22|434.36|436.24|433.38|0
1646303630000|2022-03-03 10:33:50|437.13|434.27|437.03|434.17|437.13|434.27|437.03|434.17|0
1646303640000|2022-03-03 10:34:00|436.83|433.97|436.73|433.87|436.83|433.97|436.73|433.87|0
1646303650000|2022-03-03 10:34:10|436.83|433.97|436.83|433.97|437.03|434.17|436.83|433.97|0
1646303660000|2022-03-03 10:34:20|436.93|434.07|437.13|434.27|437.13|434.27|436.93|434.07|0
1646303670000|2022-03-03 10:34:30|437.03|434.17|437.03|434.17|437.03|434.17|436.93|434.07|0
1646303680000|2022-03-03 10:34:40|437.13|434.27|437.13|434.27|437.13|434.27|437.13|434.27|0
1646303690000|2022-03-03 10:34:50|437.02|434.16|437.02|434.16|437.22|434.36|436.93|434.07|0
1646303700000|2022-03-03 10:35:00|436.73|433.87|436.73|433.87|436.73|433.87|436.73|433.87|0
1646303710000|2022-03-03 10:35:10|437.13|434.27|437.42|434.56|437.62|434.76|437.13|434.27|0
1646303720000|2022-03-03 10:35:20|437.22|434.36|437.02|434.16|437.22|434.36|437.02|434.16|0
1646303730000|2022-03-03 10:35:30|437.22|434.36|437.02|434.16|437.22|434.36|437.02|434.16|0
1646303740000|2022-03-03 10:35:40|436.93|434.07|437.42|434.56|437.42|434.56|436.93|434.07|0
1646303750000|2022-03-03 10:35:50|437.22|434.36|437.02|434.16|437.22|434.36|436.83|433.97|0
1646303760000|2022-03-03 10:36:00|436.93|434.07|437.02|434.16|437.02|434.16|436.83|433.97|0
1646303770000|2022-03-03 10:36:10|437.13|434.27|436.63|433.77|437.13|434.27|436.63|433.77|0
1646303780000|2022-03-03 10:36:20|436.54|433.68|436.43|433.57|436.54|433.68|436.43|433.57|0
1646303790000|2022-03-03 10:36:30|436.54|433.68|436.43|433.57|436.54|433.68|436.43|433.57|0
1646303800000|2022-03-03 10:36:40|436.83|433.97|437.22|434.36|437.22|434.36|436.83|433.97|0
1646303810000|2022-03-03 10:36:50|437.13|434.27|437.42|434.56|437.52|434.66|437.13|434.27|0
1646303820000|2022-03-03 10:37:00|437.22|434.36|436.73|433.87|437.22|434.36|436.73|433.87|0
1646303830000|2022-03-03 10:37:10|436.63|433.77|437.02|434.16|437.02|434.16|436.63|433.77|0
1646303840000|2022-03-03 10:37:20|437.13|434.27|437.02|434.16|437.22|434.36|437.02|434.16|0
1646303850000|2022-03-03 10:37:30|436.93|434.07|436.83|433.97|436.93|434.07|436.73|433.87|0
1646303860000|2022-03-03 10:37:40|436.73|433.87|436.73|433.87|436.83|433.97|436.63|433.77|0
1646303870000|2022-03-03 10:37:50|436.63|433.77|437.13|434.27|437.13|434.27|436.63|433.77|0
1646303880000|2022-03-03 10:38:00|437.02|434.16|437.02|434.16|437.22|434.36|437.02|434.16|0
1646303890000|2022-03-03 10:38:10|436.93|434.07|437.13|434.27|437.13|434.27|436.93|434.07|0
1646303900000|2022-03-03 10:38:20|437.22|434.36|437.02|434.16|437.22|434.36|437.02|434.16|0
1646303910000|2022-03-03 10:38:30|437.13|434.27|437.13|434.27|437.13|434.27|437.02|434.16|0
1646303920000|2022-03-03 10:38:40|437.02|434.16|437.02|434.16|437.02|434.16|436.83|433.97|0
1646303930000|2022-03-03 10:38:50|436.93|434.07|436.63|433.77|436.93|434.07|436.43|433.57|0
1646303940000|2022-03-03 10:39:00|436.83|433.97|436.43|433.57|436.83|433.97|436.43|433.57|0
1646303950000|2022-03-03 10:39:10|436.54|433.68|436.73|433.87|436.83|433.97|436.54|433.68|0
1646303960000|2022-03-03 10:39:20|436.63|433.77|436.43|433.57|436.63|433.77|436.43|433.57|0
1646303970000|2022-03-03 10:39:30|436.54|433.68|436.63|433.77|436.63|433.77|436.54|433.68|0
1646303980000|2022-03-03 10:39:40|436.73|433.87|436.63|433.77|436.73|433.87|436.24|433.38|0
1646303990000|2022-03-03 10:39:50|436.54|433.68|436.43|433.57|436.63|433.77|436.43|433.57|0
1646304000000|2022-03-03 10:40:00|436.24|433.38|436.43|433.57|436.43|433.57|436.24|433.38|0
1646304010000|2022-03-03 10:40:10|436.24|433.38|436.14|433.28|436.24|433.38|436.14|433.28|0
1646304020000|2022-03-03 10:40:20|436.24|433.38|436.24|433.38|436.24|433.38|436.14|433.28|0
1646304030000|2022-03-03 10:40:30|436.04|433.18|435.84|432.98|436.04|433.18|435.84|432.98|0
1646304040000|2022-03-03 10:40:40|436.04|433.18|436.04|433.18|436.04|433.18|435.84|432.98|0
1646304050000|2022-03-03 10:40:50|436.24|433.38|436.04|433.18|436.24|433.38|436.04|433.18|0
1646304070000|2022-03-03 10:41:10|436.34|433.48|436.83|433.97|436.83|433.97|436.34|433.48|0
1646304080000|2022-03-03 10:41:20|436.63|433.77|436.83|433.97|436.83|433.97|436.43|433.57|0
1646304090000|2022-03-03 10:41:30|437.02|434.16|436.63|433.77|437.02|434.16|436.53|433.67|0
1646304100000|2022-03-03 10:41:40|436.43|433.57|436.53|433.67|436.53|433.67|436.43|433.57|0
1646304110000|2022-03-03 10:41:50|436.43|433.57|436.24|433.38|436.43|433.57|436.14|433.28|0
1646304120000|2022-03-03 10:42:00|436.14|433.28|436.53|433.67|436.53|433.67|436.14|433.28|0
1646304130000|2022-03-03 10:42:10|436.43|433.57|436.43|433.57|436.43|433.57|436.43|433.57|0
1646304140000|2022-03-03 10:42:20|436.53|433.67|436.63|433.77|436.63|433.77|436.53|433.67|0
1646304150000|2022-03-03 10:42:30|436.53|433.67|436.63|433.77|436.63|433.77|436.43|433.57|0
1646304160000|2022-03-03 10:42:40|436.43|433.57|436.24|433.38|436.43|433.57|436.24|433.38|0
1646304170000|2022-03-03 10:42:50|436.34|433.48|436.24|433.38|436.34|433.48|436.24|433.38|0
1646304180000|2022-03-03 10:43:00|436.34|433.48|436.24|433.38|436.34|433.48|436.24|433.38|0
1646304190000|2022-03-03 10:43:10|436.43|433.57|436.34|433.48|436.43|433.57|436.34|433.48|0
1646304200000|2022-03-03 10:43:20|436.04|433.18|436.04|433.18|436.04|433.18|436.04|433.18|0
1646304210000|2022-03-03 10:43:30|436.14|433.28|435.84|432.98|436.14|433.28|435.84|432.98|0
1646304220000|2022-03-03 10:43:40|435.06|432.2|435.25|432.39|435.25|432.39|435.06|432.2|0
1646304230000|2022-03-03 10:43:50|435.35|432.49|435.35|432.49|435.45|432.59|435.35|432.49|0
1646304240000|2022-03-03 10:44:00|435.45|432.59|435.65|432.79|435.65|432.79|435.45|432.59|0
1646304250000|2022-03-03 10:44:10|435.75|432.89|435.65|432.79|435.94|433.08|435.65|432.79|0
1646304260000|2022-03-03 10:44:20|436.04|433.18|435.94|433.08|436.04|433.18|435.94|433.08|0
1646304270000|2022-03-03 10:44:30|436.04|433.18|436.04|433.18|436.14|433.28|436.04|433.18|0
1646304280000|2022-03-03 10:44:40|435.94|433.08|435.94|433.08|436.14|433.28|435.94|433.08|0
1646304290000|2022-03-03 10:44:50|435.84|432.98|436.04|433.18|436.04|433.18|435.84|432.98|0
1646304300000|2022-03-03 10:45:00|435.84|432.98|435.94|433.08|435.94|433.08|435.84|432.98|0
1646304310000|2022-03-03 10:45:10|436.14|433.28|436.43|433.57|436.43|433.57|436.14|433.28|0
1646304320000|2022-03-03 10:45:20|436.53|433.67|436.82|433.96|436.93|434.07|436.53|433.67|0
1646304330000|2022-03-03 10:45:30|436.63|433.77|437.12|434.26|437.12|434.26|436.63|433.77|0
1646304340000|2022-03-03 10:45:40|437.02|434.16|436.43|433.57|437.02|434.16|436.43|433.57|0
1646304350000|2022-03-03 10:45:50|436.14|433.28|436.23|433.37|436.43|433.57|436.14|433.28|0
1646304360000|2022-03-03 10:46:00|436.04|433.18|435.06|432.2|436.04|433.18|435.06|432.2|0
1646304370000|2022-03-03 10:46:10|434.96|432.1|434.96|432.1|435.06|432.2|434.96|432.1|0
1646304380000|2022-03-03 10:46:20|435.06|432.2|435.16|432.3|435.16|432.3|435.06|432.2|0
1646304390000|2022-03-03 10:46:30|435.06|432.2|434.86|432|435.06|432.2|434.86|432|0
1646304400000|2022-03-03 10:46:40|434.66|431.8|434.66|431.8|434.66|431.8|434.27|431.41|0
1646304410000|2022-03-03 10:46:50|435.06|432.2|434.47|431.61|435.06|432.2|434.47|431.61|0
1646304420000|2022-03-03 10:47:00|434.57|431.71|434.27|431.41|434.57|431.71|434.27|431.41|0
1646304430000|2022-03-03 10:47:10|434.37|431.51|434.07|431.21|434.37|431.51|434.07|431.21|0
1646304440000|2022-03-03 10:47:20|434.18|431.32|434.57|431.71|434.57|431.71|434.18|431.32|0
1646304450000|2022-03-03 10:47:30|435.05|432.19|434.86|432|435.05|432.19|434.86|432|0
1646304460000|2022-03-03 10:47:40|434.96|432.1|434.96|432.1|434.96|432.1|434.96|432.1|0
1646304470000|2022-03-03 10:47:50|434.86|432|434.66|431.8|434.96|432.1|434.66|431.8|0
1646304480000|2022-03-03 10:48:00|434.76|431.9|434.57|431.71|434.76|431.9|434.57|431.71|0
1646304490000|2022-03-03 10:48:10|434.66|431.8|434.66|431.8|434.76|431.9|434.66|431.8|0
1646304500000|2022-03-03 10:48:20|434.76|431.9|434.76|431.9|434.76|431.9|434.66|431.8|0
1646304510000|2022-03-03 10:48:30|434.86|432|434.66|431.8|434.86|432|434.66|431.8|0
1646304520000|2022-03-03 10:48:40|435.05|432.19|434.96|432.1|435.05|432.19|434.96|432.1|0
1646304530000|2022-03-03 10:48:50|434.66|431.8|434.66|431.8|434.66|431.8|434.57|431.71|0
1646304540000|2022-03-03 10:49:00|434.76|431.9|434.86|432|434.86|432|434.76|431.9|0
1646304550000|2022-03-03 10:49:10|434.66|431.8|434.76|431.9|434.76|431.9|434.57|431.71|0
1646304560000|2022-03-03 10:49:20|434.57|431.71|434.57|431.71|434.57|431.71|434.47|431.61|0
1646304570000|2022-03-03 10:49:30|434.47|431.61|434.57|431.71|434.57|431.71|434.47|431.61|0
1646304580000|2022-03-03 10:49:40|434.66|431.8|434.47|431.61|434.66|431.8|434.47|431.61|0
1646304590000|2022-03-03 10:49:50|434.37|431.51|434.27|431.41|434.37|431.51|434.27|431.41|0
1646304600000|2022-03-03 10:50:00|434.17|431.31|434.47|431.61|434.47|431.61|434.17|431.31|0
1646304610000|2022-03-03 10:50:10|434.57|431.71|434.66|431.8|434.66|431.8|434.57|431.71|0
1646304620000|2022-03-03 10:50:20|434.47|431.61|434.46|431.6|434.66|431.8|434.46|431.6|0
1646304630000|2022-03-03 10:50:30|434.86|432|434.76|431.9|434.96|432.1|434.76|431.9|0
1646304640000|2022-03-03 10:50:40|434.86|432|434.86|432|434.86|432|434.66|431.8|0
1646304650000|2022-03-03 10:50:50|434.66|431.8|434.66|431.8|434.66|431.8|434.66|431.8|0
1646304660000|2022-03-03 10:51:00|434.86|432|434.86|432|434.96|432.1|434.86|432|0
1646304670000|2022-03-03 10:51:10|434.76|431.9|434.37|431.51|434.76|431.9|434.37|431.51|0
1646304680000|2022-03-03 10:51:20|434.27|431.41|434.46|431.6|434.57|431.71|434.27|431.41|0
1646304690000|2022-03-03 10:51:30|433.78|430.92|433.88|431.02|433.88|431.02|433.68|430.82|0
1646304700000|2022-03-03 10:51:40|434.07|431.21|434.07|431.21|434.07|431.21|433.88|431.02|0
1646304710000|2022-03-03 10:51:50|434.27|431.41|434.66|431.8|434.66|431.8|434.17|431.31|0
1646304720000|2022-03-03 10:52:00|434.86|432|435.25|432.39|435.25|432.39|434.86|432|0
1646304730000|2022-03-03 10:52:10|434.96|432.1|434.66|431.8|434.96|432.1|434.66|431.8|0
1646304740000|2022-03-03 10:52:20|434.86|432|435.05|432.19|435.05|432.19|434.86|432|0
1646304750000|2022-03-03 10:52:30|434.86|432|434.86|432|434.96|432.1|434.86|432|0
1646304760000|2022-03-03 10:52:40|435.15|432.29|435.05|432.19|435.15|432.29|435.05|432.19|0
1646304770000|2022-03-03 10:52:50|435.15|432.29|434.76|431.9|435.15|432.29|434.66|431.8|0
1646304780000|2022-03-03 10:53:00|434.57|431.71|434.86|432|434.86|432|434.57|431.71|0
1646304790000|2022-03-03 10:53:10|435.05|432.19|434.96|432.1|435.05|432.19|434.96|432.1|0
1646304800000|2022-03-03 10:53:20|434.66|431.8|435.05|432.19|435.05|432.19|434.66|431.8|0
1646304810000|2022-03-03 10:53:30|435.25|432.39|435.84|432.98|435.84|432.98|435.25|432.39|0
1646304820000|2022-03-03 10:53:40|435.64|432.78|436.03|433.17|436.03|433.17|435.64|432.78|0
1646304830000|2022-03-03 10:53:50|436.23|433.37|435.84|432.98|436.23|433.37|435.84|432.98|0
1646304840000|2022-03-03 10:54:00|435.74|432.88|436.03|433.17|436.03|433.17|435.74|432.88|0
1646304850000|2022-03-03 10:54:10|436.14|433.28|436.14|433.28|436.23|433.37|436.14|433.28|0
1646304860000|2022-03-03 10:54:20|435.84|432.98|435.84|432.98|435.94|433.08|435.84|432.98|0
1646304870000|2022-03-03 10:54:30|435.64|432.78|435.74|432.88|435.74|432.88|435.64|432.78|0
1646304880000|2022-03-03 10:54:40|435.84|432.98|435.84|432.98|435.84|432.98|435.64|432.78|0
1646304890000|2022-03-03 10:54:50|436.03|433.17|435.64|432.78|436.03|433.17|435.64|432.78|0
1646304900000|2022-03-03 10:55:00|435.44|432.58|435.25|432.39|435.44|432.58|435.15|432.29|0
1646304910000|2022-03-03 10:55:10|435.05|432.19|435.44|432.58|435.64|432.78|435.05|432.19|0
1646304920000|2022-03-03 10:55:20|435.25|432.39|435.25|432.39|435.25|432.39|435.25|432.39|0
1646304930000|2022-03-03 10:55:30|435.44|432.58|435.35|432.49|435.44|432.58|435.25|432.39|0
1646304940000|2022-03-03 10:55:40|435.25|432.39|435.05|432.19|435.25|432.39|435.05|432.19|0
1646304950000|2022-03-03 10:55:50|434.96|432.1|435.05|432.19|435.05|432.19|434.96|432.1|0
1646304960000|2022-03-03 10:56:00|434.85|431.99|434.85|431.99|434.85|431.99|434.85|431.99|0
1646304970000|2022-03-03 10:56:10|434.76|431.9|435.05|432.19|435.05|432.19|434.76|431.9|0
1646304980000|2022-03-03 10:56:20|435.25|432.39|435.44|432.58|435.44|432.58|435.25|432.39|0
1646304990000|2022-03-03 10:56:30|435.25|432.39|435.35|432.49|435.44|432.58|435.25|432.39|0
1646305000000|2022-03-03 10:56:40|435.25|432.39|435.44|432.58|435.44|432.58|435.25|432.39|0
1646305010000|2022-03-03 10:56:50|435.25|432.39|435.44|432.58|435.44|432.58|435.25|432.39|0
1646305020000|2022-03-03 10:57:00|435.25|432.39|436.33|433.47|436.33|433.47|435.25|432.39|0
1646305030000|2022-03-03 10:57:10|436.43|433.57|435.84|432.98|436.62|433.76|435.84|432.98|0
1646305040000|2022-03-03 10:57:20|435.94|433.08|435.74|432.88|435.94|433.08|435.74|432.88|0
1646305050000|2022-03-03 10:57:30|436.03|433.17|436.43|433.57|436.43|433.57|436.03|433.17|0
1646305070000|2022-03-03 10:57:50|436.62|433.76|436.82|433.96|436.82|433.96|436.53|433.67|0
1646305080000|2022-03-03 10:58:00|436.53|433.67|436.53|433.67|436.53|433.67|436.43|433.57|0
1646305090000|2022-03-03 10:58:10|436.43|433.57|436.53|433.67|436.53|433.67|436.43|433.57|0
1646305100000|2022-03-03 10:58:20|436.62|433.76|436.03|433.17|436.62|433.76|436.03|433.17|0
1646305110000|2022-03-03 10:58:30|435.94|433.08|436.43|433.57|436.43|433.57|435.94|433.08|0
1646305120000|2022-03-03 10:58:40|436.33|433.47|436.23|433.37|436.33|433.47|436.23|433.37|0
1646305130000|2022-03-03 10:58:50|436.43|433.57|436.43|433.57|436.53|433.67|436.43|433.57|0
1646305140000|2022-03-03 10:59:00|436.72|433.86|436.62|433.76|436.72|433.86|436.62|433.76|0
1646305150000|2022-03-03 10:59:10|436.53|433.67|436.03|433.17|436.53|433.67|436.03|433.17|0
1646305170000|2022-03-03 10:59:30|435.84|432.98|436.03|433.17|436.03|433.17|435.84|432.98|0
1646305180000|2022-03-03 10:59:40|435.64|432.78|436.03|433.17|436.03|433.17|435.64|432.78|0
1646305190000|2022-03-03 10:59:50|435.64|432.78|435.44|432.58|435.64|432.78|435.44|432.58|0
1646305200000|2022-03-03 11:00:00|435.25|432.39|435.64|432.78|435.64|432.78|434.85|431.99|0
1646305210000|2022-03-03 11:00:10|436.13|433.27|436.03|433.17|436.13|433.27|435.94|433.08|0
1646305220000|2022-03-03 11:00:20|435.94|433.08|436.03|433.17|436.03|433.17|435.94|433.08|0
1646305230000|2022-03-03 11:00:30|436.23|433.37|436.23|433.37|436.23|433.37|436.23|433.37|0
1646305240000|2022-03-03 11:00:40|436.13|433.27|437.12|434.26|437.12|434.26|436.13|433.27|0
1646305250000|2022-03-03 11:00:50|437.41|434.55|437.41|434.55|437.51|434.65|437.41|434.55|0
1646305260000|2022-03-03 11:01:00|437.6|434.74|437.41|434.55|437.6|434.74|437.41|434.55|0
1646305270000|2022-03-03 11:01:10|437.51|434.65|436.62|433.76|437.51|434.65|436.62|433.76|0
1646305280000|2022-03-03 11:01:20|436.72|433.86|436.72|433.86|436.82|433.96|436.62|433.76|0
1646305290000|2022-03-03 11:01:30|436.82|433.96|437.31|434.45|437.31|434.45|436.82|433.96|0
1646305300000|2022-03-03 11:01:40|437.6|434.74|437.41|434.55|437.8|434.94|437.41|434.55|0
1646305310000|2022-03-03 11:01:50|437.6|434.74|437.6|434.74|437.8|434.94|437.6|434.74|0
1646305320000|2022-03-03 11:02:00|437.41|434.55|437.12|434.26|437.41|434.55|437.12|434.26|0
1646305330000|2022-03-03 11:02:10|437.21|434.35|437.51|434.65|437.51|434.65|437.01|434.15|0
1646305340000|2022-03-03 11:02:20|437.21|434.35|437.12|434.26|437.41|434.55|437.12|434.26|0
1646305350000|2022-03-03 11:02:30|437.21|434.35|437.51|434.65|437.51|434.65|437.21|434.35|0
1646305360000|2022-03-03 11:02:40|437.6|434.74|437.71|434.85|437.71|434.85|437.6|434.74|0
1646305370000|2022-03-03 11:02:50|437.8|434.94|437.6|434.74|437.8|434.94|437.6|434.74|0
1646305380000|2022-03-03 11:03:00|437.41|434.55|437.21|434.35|437.41|434.55|437.21|434.35|0
1646305390000|2022-03-03 11:03:10|437.12|434.26|437.21|434.35|437.21|434.35|437.01|434.15|0
1646305400000|2022-03-03 11:03:20|437.12|434.26|436.62|433.76|437.12|434.26|436.62|433.76|0
1646305410000|2022-03-03 11:03:30|436.82|433.96|436.23|433.37|436.82|433.96|436.03|433.17|0
1646305420000|2022-03-03 11:03:40|436.42|433.56|435.83|432.97|436.42|433.56|435.83|432.97|0
1646305430000|2022-03-03 11:03:50|436.03|433.17|435.83|432.97|436.03|433.17|435.83|432.97|0
1646305440000|2022-03-03 11:04:00|436.03|433.17|435.64|432.78|436.03|433.17|435.44|432.58|0
1646305450000|2022-03-03 11:04:10|435.54|432.68|435.54|432.68|435.64|432.78|435.44|432.58|0
1646305460000|2022-03-03 11:04:20|435.64|432.78|435.83|432.97|435.83|432.97|435.64|432.78|0
1646305470000|2022-03-03 11:04:30|435.64|432.78|435.64|432.78|435.64|432.78|435.64|432.78|0
1646305480000|2022-03-03 11:04:40|435.83|432.97|435.83|432.97|435.83|432.97|435.64|432.78|0
1646305490000|2022-03-03 11:04:50|435.94|433.08|436.03|433.17|436.03|433.17|435.94|433.08|0
1646305500000|2022-03-03 11:05:00|435.83|432.97|435.64|432.78|436.03|433.17|435.64|432.78|0
1646305510000|2022-03-03 11:05:10|435.54|432.68|435.64|432.78|435.64|432.78|435.54|432.68|0
1646305520000|2022-03-03 11:05:20|435.83|432.97|435.44|432.58|435.83|432.97|435.44|432.58|0
1646305530000|2022-03-03 11:05:30|435.24|432.38|435.24|432.38|435.24|432.38|435.24|432.38|0
1646305540000|2022-03-03 11:05:40|435.05|432.19|435.83|432.97|435.83|432.97|435.05|432.19|0
1646305550000|2022-03-03 11:05:50|435.93|433.07|435.83|432.97|435.93|433.07|435.83|432.97|0
1646305560000|2022-03-03 11:06:00|436.23|433.37|436.03|433.17|436.23|433.37|436.03|433.17|0
1646305570000|2022-03-03 11:06:10|436.13|433.27|436.13|433.27|436.13|433.27|436.03|433.17|0
1646305580000|2022-03-03 11:06:20|436.23|433.37|436.13|433.27|436.23|433.37|436.13|433.27|0
1646305590000|2022-03-03 11:06:30|436.03|433.17|435.83|432.97|436.03|433.17|435.83|432.97|0
1646305600000|2022-03-03 11:06:40|435.93|433.07|436.23|433.37|436.23|433.37|435.93|433.07|0
1646305610000|2022-03-03 11:06:50|436.33|433.47|436.42|433.56|436.52|433.66|436.33|433.47|0
1646305620000|2022-03-03 11:07:00|436.62|433.76|436.81|433.95|436.81|433.95|436.62|433.76|0
1646305630000|2022-03-03 11:07:10|437.01|434.15|437.8|434.94|437.8|434.94|437.01|434.15|0
1646305640000|2022-03-03 11:07:20|438.19|435.33|438.19|435.33|438.59|435.73|438.19|435.33|0
1646305650000|2022-03-03 11:07:30|438.39|435.53|437.8|434.94|438.49|435.63|437.8|434.94|0
1646305660000|2022-03-03 11:07:40|437.9|435.04|437.11|434.25|437.9|435.04|437.11|434.25|0
1646305670000|2022-03-03 11:07:50|437.21|434.35|437.21|434.35|437.21|434.35|437.21|434.35|0
1646305680000|2022-03-03 11:08:00|437.6|434.74|438|435.14|438|435.14|437.6|434.74|0
1646305690000|2022-03-03 11:08:10|438.19|435.33|438.19|435.33|438.19|435.33|438.1|435.24|0
1646305700000|2022-03-03 11:08:20|438|435.14|437.51|434.65|438|435.14|437.51|434.65|0
1646305710000|2022-03-03 11:08:30|437.4|434.54|437.4|434.54|437.4|434.54|437.31|434.45|0
1646305720000|2022-03-03 11:08:40|437.51|434.65|436.62|433.76|437.51|434.65|436.62|433.76|0
1646305730000|2022-03-03 11:08:50|436.42|433.56|436.03|433.17|436.42|433.56|436.03|433.17|0
1646305740000|2022-03-03 11:09:00|435.83|432.97|435.83|432.97|435.83|432.97|435.83|432.97|0
1646305750000|2022-03-03 11:09:10|435.74|432.88|435.63|432.77|435.74|432.88|435.63|432.77|0
1646305760000|2022-03-03 11:09:20|435.44|432.58|435.44|432.58|435.44|432.58|435.44|432.58|0
1646305770000|2022-03-03 11:09:30|435.34|432.48|435.63|432.77|435.63|432.77|435.34|432.48|0
1646305780000|2022-03-03 11:09:40|435.54|432.68|435.44|432.58|435.54|432.68|435.44|432.58|0
1646305790000|2022-03-03 11:09:50|435.74|432.88|435.83|432.97|435.83|432.97|435.74|432.88|0
1646305800000|2022-03-03 11:10:00|436.03|433.17|436.22|433.36|436.22|433.36|436.03|433.17|0
1646305810000|2022-03-03 11:10:10|436.52|433.66|436.03|433.17|436.52|433.66|435.83|432.97|0
1646305820000|2022-03-03 11:10:20|436.22|433.36|436.42|433.56|436.42|433.56|436.22|433.36|0
1646305830000|2022-03-03 11:10:30|436.52|433.66|436.22|433.36|436.52|433.66|436.22|433.36|0
1646305840000|2022-03-03 11:10:40|436.03|433.17|436.52|433.66|436.52|433.66|436.03|433.17|0
1646305850000|2022-03-03 11:10:50|436.42|433.56|436.03|433.17|436.42|433.56|436.03|433.17|0
1646305860000|2022-03-03 11:11:00|435.93|433.07|435.83|432.97|435.93|433.07|435.83|432.97|0
1646305870000|2022-03-03 11:11:10|435.74|432.88|436.42|433.56|436.42|433.56|435.74|432.88|0
1646305880000|2022-03-03 11:11:20|436.33|433.47|436.42|433.56|436.42|433.56|436.22|433.36|0
1646305890000|2022-03-03 11:11:30|436.33|433.47|436.03|433.17|436.33|433.47|436.03|433.17|0
1646305900000|2022-03-03 11:11:40|435.83|432.97|435.54|432.68|435.83|432.97|435.54|432.68|0
1646305910000|2022-03-03 11:11:50|435.44|432.58|435.44|432.58|435.44|432.58|435.44|432.58|0
1646305920000|2022-03-03 11:12:00|435.54|432.68|435.44|432.58|435.54|432.68|435.44|432.58|0
1646305930000|2022-03-03 11:12:10|435.34|432.48|435.74|432.88|435.83|432.97|435.34|432.48|0
1646305940000|2022-03-03 11:12:20|435.63|432.77|435.34|432.48|435.63|432.77|435.34|432.48|0
1646305950000|2022-03-03 11:12:30|435.24|432.38|435.15|432.29|435.24|432.38|435.15|432.29|0
1646305960000|2022-03-03 11:12:40|435.34|432.48|435.63|432.77|435.63|432.77|435.34|432.48|0
1646305970000|2022-03-03 11:12:50|435.54|432.68|435.44|432.58|435.54|432.68|435.44|432.58|0
1646305980000|2022-03-03 11:13:00|435.34|432.48|435.34|432.48|435.44|432.58|435.34|432.48|0
1646305990000|2022-03-03 11:13:10|435.44|432.58|434.26|431.4|435.44|432.58|434.26|431.4|0
1646306000000|2022-03-03 11:13:20|433.87|431.01|433.87|431.01|434.06|431.2|433.87|431.01|0
1646306010000|2022-03-03 11:13:30|433.67|430.81|433.77|430.91|433.77|430.91|433.67|430.81|0
1646306020000|2022-03-03 11:13:40|433.28|430.42|433.47|430.61|433.47|430.61|433.28|430.42|0
1646306030000|2022-03-03 11:13:50|433.28|430.42|433.28|430.42|433.28|430.42|433.28|430.42|0
1646306040000|2022-03-03 11:14:00|433.38|430.52|433.28|430.42|433.77|430.91|433.28|430.42|0
1646306050000|2022-03-03 11:14:10|433.38|430.52|433.67|430.81|433.67|430.81|433.38|430.52|0
1646306060000|2022-03-03 11:14:20|433.47|430.61|433.87|431.01|433.87|431.01|433.47|430.61|0
1646306070000|2022-03-03 11:14:30|433.77|430.91|433.87|431.01|433.87|431.01|433.67|430.81|0
1646306080000|2022-03-03 11:14:40|433.28|430.42|433.47|430.61|433.47|430.61|433.28|430.42|0
1646306090000|2022-03-03 11:14:50|433.77|430.91|433.58|430.72|433.77|430.91|433.58|430.72|0
1646306100000|2022-03-03 11:15:00|433.47|430.61|432.5|429.64|433.47|430.61|432.5|429.64|0
1646306110000|2022-03-03 11:15:10|432.3|429.44|432.4|429.54|432.4|429.54|432.3|429.44|0
1646306120000|2022-03-03 11:15:20|432.6|429.74|432.69|429.83|432.69|429.83|432.6|429.74|0
1646306130000|2022-03-03 11:15:30|432.3|429.44|432.21|429.35|432.3|429.44|432.1|429.24|0
1646306140000|2022-03-03 11:15:40|432.3|429.44|432.3|429.44|432.49|429.63|432.3|429.44|0
1646306150000|2022-03-03 11:15:50|432.4|429.54|432.1|429.24|432.49|429.63|432.1|429.24|0
1646306160000|2022-03-03 11:16:00|431.91|429.05|432.49|429.63|432.49|429.63|431.91|429.05|0
1646306170000|2022-03-03 11:16:10|432.6|429.74|432.79|429.93|432.89|430.03|432.6|429.74|0
1646306180000|2022-03-03 11:16:20|432.89|430.03|432.49|429.63|432.89|430.03|432.49|429.63|0
1646306200000|2022-03-03 11:16:40|432.69|429.83|432.49|429.63|432.69|429.83|432.49|429.63|0
1646306210000|2022-03-03 11:16:50|432.4|429.54|432.2|429.34|432.4|429.54|432.1|429.24|0
1646306220000|2022-03-03 11:17:00|432.3|429.44|432.49|429.63|432.49|429.63|432.3|429.44|0
1646306230000|2022-03-03 11:17:10|432.3|429.44|432.69|429.83|432.69|429.83|432.3|429.44|0
1646306240000|2022-03-03 11:17:20|432.6|429.74|432.69|429.83|432.69|429.83|432.6|429.74|0
1646306250000|2022-03-03 11:17:30|432.3|429.44|432.3|429.44|432.3|429.44|432.3|429.44|0
1646306260000|2022-03-03 11:17:40|432.49|429.63|432.69|429.83|432.69|429.83|432.49|429.63|0
1646306270000|2022-03-03 11:17:50|432.79|429.93|432.79|429.93|432.79|429.93|432.79|429.93|0
1646306280000|2022-03-03 11:18:00|432.89|430.03|432.99|430.13|432.99|430.13|432.69|429.83|0
1646306290000|2022-03-03 11:18:10|432.89|430.03|432.89|430.03|432.99|430.13|432.89|430.03|0
1646306300000|2022-03-03 11:18:20|432.99|430.13|433.08|430.22|433.08|430.22|432.89|430.03|0
1646306310000|2022-03-03 11:18:30|432.89|430.03|433.08|430.22|433.08|430.22|432.89|430.03|0
1646306320000|2022-03-03 11:18:40|433.28|430.42|433.28|430.42|433.28|430.42|433.08|430.22|0
1646306330000|2022-03-03 11:18:50|433.47|430.61|433.38|430.52|433.47|430.61|433.28|430.42|0
1646306340000|2022-03-03 11:19:00|433.28|430.42|433.67|430.81|433.67|430.81|433.28|430.42|0
1646306350000|2022-03-03 11:19:10|433.47|430.61|433.86|431|433.86|431|433.47|430.61|0
1646306360000|2022-03-03 11:19:20|434.06|431.2|434.06|431.2|434.26|431.4|434.06|431.2|0
1646306370000|2022-03-03 11:19:30|434.16|431.3|434.26|431.4|434.26|431.4|434.16|431.3|0
1646306380000|2022-03-03 11:19:40|434.45|431.59|434.45|431.59|434.45|431.59|434.36|431.5|0
1646306390000|2022-03-03 11:19:50|434.85|431.99|434.45|431.59|434.85|431.99|434.36|431.5|0
1646306400000|2022-03-03 11:20:00|434.36|431.5|434.45|431.59|434.45|431.59|434.36|431.5|0
1646306410000|2022-03-03 11:20:10|434.26|431.4|434.36|431.5|434.45|431.59|434.16|431.3|0
1646306420000|2022-03-03 11:20:20|434.55|431.69|434.16|431.3|434.55|431.69|434.06|431.2|0
1646306430000|2022-03-03 11:20:30|434.06|431.2|434.45|431.59|434.45|431.59|434.06|431.2|0
1646306440000|2022-03-03 11:20:40|434.06|431.2|434.45|431.59|434.45|431.59|434.06|431.2|0
1646306450000|2022-03-03 11:20:50|434.65|431.79|434.95|432.09|434.95|432.09|434.65|431.79|0
1646306460000|2022-03-03 11:21:00|435.04|432.18|434.45|431.59|435.04|432.18|434.45|431.59|0
1646352000000|2022-03-04 00:00:00|435.38|431.74|435.68|432.04|435.68|432.04|435.38|431.74|0
1646352010000|2022-03-04 00:00:10|436.37|432.73|436.37|432.73|436.47|432.83|436.28|432.64|0
1646352020000|2022-03-04 00:00:20|436.77|433.13|436.67|433.03|436.77|433.13|436.57|432.93|0
1646352030000|2022-03-04 00:00:30|436.77|433.13|436.77|433.13|436.77|433.13|436.77|433.13|0
1646352040000|2022-03-04 00:00:40|436.67|433.03|435.58|431.94|436.67|433.03|435.58|431.94|0
1646352050000|2022-03-04 00:00:50|435.78|432.14|435.78|432.14|435.88|432.24|435.78|432.14|0
1646352060000|2022-03-04 00:01:00|435.68|432.04|435.58|431.94|435.68|432.04|435.48|431.84|0
1646352070000|2022-03-04 00:01:10|435.97|432.33|436.27|432.63|436.37|432.73|435.97|432.33|0
1646352080000|2022-03-04 00:01:20|435.97|432.33|436.17|432.53|436.17|432.53|435.97|432.33|0
1646352090000|2022-03-04 00:01:30|435.97|432.33|435.88|432.24|435.97|432.33|435.88|432.24|0
1646352100000|2022-03-04 00:01:40|435.68|432.04|436.27|432.63|436.27|432.63|435.68|432.04|0
1646352110000|2022-03-04 00:01:50|436.57|432.93|436.87|433.23|436.96|433.32|436.57|432.93|0
1646352120000|2022-03-04 00:02:00|437.16|433.52|436.96|433.32|437.16|433.52|436.96|433.32|0
1646352130000|2022-03-04 00:02:10|436.87|433.23|436.76|433.12|436.87|433.23|436.76|433.12|0
1646352140000|2022-03-04 00:02:20|436.87|433.23|436.87|433.23|436.96|433.32|436.87|433.23|0
1646352150000|2022-03-04 00:02:30|436.67|433.03|436.37|432.73|436.67|433.03|436.37|432.73|0
1646352160000|2022-03-04 00:02:40|436.17|432.53|435.18|431.54|436.17|432.53|435.18|431.54|0
1646352170000|2022-03-04 00:02:50|434.99|431.35|434.99|431.35|434.99|431.35|434.99|431.35|0
1646352180000|2022-03-04 00:03:00|434.79|431.15|434.99|431.35|434.99|431.35|434.79|431.15|0
1646352190000|2022-03-04 00:03:10|434.79|431.15|435.18|431.54|435.18|431.54|434.79|431.15|0
1646352200000|2022-03-04 00:03:20|435.38|431.74|435.38|431.74|435.38|431.74|435.18|431.54|0
1646352210000|2022-03-04 00:03:30|435.18|431.54|435.29|431.65|435.29|431.65|435.18|431.54|0
1646352220000|2022-03-04 00:03:40|434.99|431.35|434.99|431.35|435.18|431.54|434.99|431.35|0
1646352230000|2022-03-04 00:03:50|435.18|431.54|434.99|431.35|435.18|431.54|434.99|431.35|0
1646352240000|2022-03-04 00:04:00|434.79|431.15|434.69|431.05|434.79|431.15|434.69|431.05|0
1646352250000|2022-03-04 00:04:10|434.79|431.15|434.79|431.15|434.79|431.15|434.59|430.95|0
1646352260000|2022-03-04 00:04:20|434.99|431.35|434.89|431.25|434.99|431.35|434.79|431.15|0
1646352270000|2022-03-04 00:04:30|434.79|431.15|434.59|430.95|434.79|431.15|434.5|430.86|0
1646352280000|2022-03-04 00:04:40|434.39|430.75|434.59|430.95|434.59|430.95|434.39|430.75|0
1646352290000|2022-03-04 00:04:50|434.79|431.15|434.79|431.15|434.79|431.15|434.59|430.95|0
1646352300000|2022-03-04 00:05:00|435.38|431.74|435.38|431.74|435.38|431.74|435.38|431.74|0
1646352310000|2022-03-04 00:05:10|435.58|431.94|435.68|432.04|435.68|432.04|435.58|431.94|0
1646352320000|2022-03-04 00:05:20|435.78|432.14|435.68|432.04|435.78|432.14|435.58|431.94|0
1646352330000|2022-03-04 00:05:30|435.58|431.94|435.77|432.13|435.97|432.33|435.58|431.94|0
1646352350000|2022-03-04 00:05:50|435.58|431.94|435.58|431.94|435.58|431.94|435.58|431.94|0
1646352360000|2022-03-04 00:06:00|435.48|431.84|436.76|433.12|436.76|433.12|435.48|431.84|0
1646352370000|2022-03-04 00:06:10|436.96|433.32|436.76|433.12|436.96|433.32|436.76|433.12|0
1646352380000|2022-03-04 00:06:20|436.37|432.73|436.47|432.83|436.76|433.12|436.37|432.73|0
1646352390000|2022-03-04 00:06:30|436.57|432.93|436.87|433.23|436.96|433.32|436.57|432.93|0
1646352400000|2022-03-04 00:06:40|436.96|433.32|437.16|433.52|437.36|433.72|436.96|433.32|0
1646352410000|2022-03-04 00:06:50|437.36|433.72|437.46|433.82|437.46|433.82|437.36|433.72|0
1646352420000|2022-03-04 00:07:00|437.16|433.52|437.36|433.72|437.36|433.72|437.16|433.52|0
1646352430000|2022-03-04 00:07:10|437.16|433.52|437.36|433.72|437.36|433.72|437.16|433.52|0
1646352440000|2022-03-04 00:07:20|437.26|433.62|437.75|434.11|437.75|434.11|437.26|433.62|0
1646352450000|2022-03-04 00:07:30|437.85|434.21|437.75|434.11|437.85|434.21|437.36|433.72|0
1646352460000|2022-03-04 00:07:40|438.35|434.71|439.34|435.7|439.34|435.7|438.35|434.71|0
1646352470000|2022-03-04 00:07:50|439.14|435.5|439.34|435.7|439.34|435.7|439.14|435.5|0
1646352480000|2022-03-04 00:08:00|440.13|436.49|440.73|437.09|440.73|437.09|440.13|436.49|0
1646352490000|2022-03-04 00:08:10|441.12|437.48|441.03|437.39|441.72|438.08|441.03|437.39|0
1646352500000|2022-03-04 00:08:20|441.32|437.68|442.32|438.68|442.32|438.68|441.32|437.68|0
1646352510000|2022-03-04 00:08:30|442.62|438.98|442.51|438.87|442.62|438.98|441.92|438.28|0
1646352520000|2022-03-04 00:08:40|442.32|438.68|444.51|440.87|444.51|440.87|442.32|438.68|0
1646352530000|2022-03-04 00:08:50|444.71|441.07|444.71|441.07|444.71|441.07|444.51|440.87|0
1646352540000|2022-03-04 00:09:00|443.02|439.38|443.21|439.57|443.71|440.07|443.02|439.38|0
1646352550000|2022-03-04 00:09:10|443.91|440.27|444.51|440.87|444.81|441.17|443.91|440.27|0
1646352560000|2022-03-04 00:09:20|443.91|440.27|444.51|440.87|444.51|440.87|443.91|440.27|0
1646352570000|2022-03-04 00:09:30|445.3|441.66|446.01|442.37|446.01|442.37|445.3|441.66|0
1646352580000|2022-03-04 00:09:40|445.9|442.26|447.3|443.66|447.3|443.66|445.9|442.26|0
1646352590000|2022-03-04 00:09:50|446.9|443.26|446.1|442.46|446.9|443.26|446.1|442.46|0
1646352600000|2022-03-04 00:10:00|447.9|444.26|446.41|442.77|447.9|444.26|446.41|442.77|0
1646352610000|2022-03-04 00:10:10|446.1|442.46|445.7|442.06|446.1|442.46|445.61|441.97|0
1646352620000|2022-03-04 00:10:20|447.5|443.86|447.3|443.66|448|444.36|447.2|443.56|0
1646352630000|2022-03-04 00:10:30|448.3|444.66|447.3|443.66|448.3|444.66|447.3|443.66|0
1646352640000|2022-03-04 00:10:40|448|444.36|449.3|445.66|449.9|446.26|448|444.36|0
1646352650000|2022-03-04 00:10:50|449.7|446.06|450.91|447.27|450.91|447.27|449.61|445.97|0
1646352660000|2022-03-04 00:11:00|450.3|446.66|452.71|449.07|452.71|449.07|450.3|446.66|0
1646352670000|2022-03-04 00:11:10|452.62|448.98|453.12|449.48|453.12|449.48|452.01|448.37|0
1646352680000|2022-03-04 00:11:20|453.02|449.38|451.61|447.97|453.02|449.38|451.61|447.97|0
1646352690000|2022-03-04 00:11:30|451.31|447.67|450.7|447.06|451.31|447.67|450.5|446.86|0
1646352700000|2022-03-04 00:11:40|450.3|446.66|452.11|448.47|452.11|448.47|450.3|446.66|0
1646352710000|2022-03-04 00:11:50|451.71|448.07|451.41|447.77|451.71|448.07|451.31|447.67|0
1646352720000|2022-03-04 00:12:00|452.21|448.57|452.62|448.98|452.62|448.98|452.11|448.47|0
1646352730000|2022-03-04 00:12:10|453.42|449.78|452.62|448.98|453.42|449.78|452.62|448.98|0
1646352740000|2022-03-04 00:12:20|452.11|448.47|451.21|447.57|452.11|448.47|451.21|447.57|0
1646352750000|2022-03-04 00:12:30|450.91|447.27|452.01|448.37|452.01|448.37|450.91|447.27|0
1646352760000|2022-03-04 00:12:40|453.11|449.47|452.31|448.67|453.11|449.47|452.31|448.67|0
1646352770000|2022-03-04 00:12:50|452.21|448.57|453.11|449.47|453.22|449.58|452.21|448.57|0
1646352780000|2022-03-04 00:13:00|453.32|449.68|452.41|448.77|453.32|449.68|452.31|448.67|0
1646352790000|2022-03-04 00:13:10|452.91|449.27|452.21|448.57|452.91|449.27|452.21|448.57|0
1646352800000|2022-03-04 00:13:20|453.11|449.47|454.63|450.99|454.63|450.99|453.11|449.47|0
1646352810000|2022-03-04 00:13:30|454.93|451.29|453.62|449.98|455.33|451.69|453.62|449.98|0
1646352820000|2022-03-04 00:13:40|453.32|449.68|453.82|450.18|453.82|450.18|453.11|449.47|0
1646352830000|2022-03-04 00:13:50|454.12|450.48|453.42|449.78|454.12|450.48|453.42|449.78|0
1646352840000|2022-03-04 00:14:00|453.11|449.47|453.62|449.98|453.92|450.28|453.11|449.47|0
1646352850000|2022-03-04 00:14:10|453.11|449.47|451.51|447.87|453.11|449.47|451.11|447.47|0
1646352860000|2022-03-04 00:14:20|451.41|447.77|451.71|448.07|451.71|448.07|451.41|447.77|0
1646352870000|2022-03-04 00:14:30|451.61|447.97|450.9|447.26|451.71|448.07|450.9|447.26|0
1646352880000|2022-03-04 00:14:40|449.9|446.26|450.1|446.46|450.21|446.57|449.9|446.26|0
1646352890000|2022-03-04 00:14:50|449.9|446.26|449.7|446.06|449.9|446.26|449.7|446.06|0
1646352900000|2022-03-04 00:15:00|450.01|446.37|450.41|446.77|450.41|446.77|450.01|446.37|0
1646352910000|2022-03-04 00:15:10|450.61|446.97|450.01|446.37|451.01|447.37|450.01|446.37|0
1646352920000|2022-03-04 00:15:20|450.5|446.86|451.51|447.87|451.51|447.87|450.5|446.86|0
1646352930000|2022-03-04 00:15:30|452.21|448.57|452.71|449.07|452.82|449.18|452.21|448.57|0
1646352940000|2022-03-04 00:15:40|452.82|449.18|453.31|449.67|453.42|449.78|452.82|449.18|0
1646352950000|2022-03-04 00:15:50|453.22|449.58|453.42|449.78|453.92|450.28|453.22|449.58|0
1646352960000|2022-03-04 00:16:00|454.12|450.48|453.52|449.88|454.22|450.58|453.52|449.88|0
1646352970000|2022-03-04 00:16:10|453.72|450.08|453.92|450.28|453.92|450.28|453.72|450.08|0
1646352980000|2022-03-04 00:16:20|454.02|450.38|454.92|451.28|454.92|451.28|453.62|449.98|0
1646352990000|2022-03-04 00:16:30|455.03|451.39|454.63|450.99|455.03|451.39|454.63|450.99|0
1646353000000|2022-03-04 00:16:40|453.92|450.28|455.33|451.69|455.33|451.69|453.82|450.18|0
1646353010000|2022-03-04 00:16:50|455.63|451.99|455.43|451.79|455.93|452.29|455.43|451.79|0
1646353020000|2022-03-04 00:17:00|455.53|451.89|456.13|452.49|456.13|452.49|455.53|451.89|0
1646353030000|2022-03-04 00:17:10|455.13|451.49|454.12|450.48|455.13|451.49|453.92|450.28|0
1646353040000|2022-03-04 00:17:20|454.63|450.99|454.63|450.99|454.83|451.19|454.63|450.99|0
1646353050000|2022-03-04 00:17:30|454.83|451.19|454.92|451.28|455.13|451.49|454.83|451.19|0
1646353060000|2022-03-04 00:17:40|455.23|451.59|454.83|451.19|455.23|451.59|454.63|450.99|0
1646353070000|2022-03-04 00:17:50|455.03|451.39|456.94|453.3|456.94|453.3|455.03|451.39|0
1646353080000|2022-03-04 00:18:00|456.44|452.8|456.34|452.7|456.94|453.3|456.34|452.7|0
1646353090000|2022-03-04 00:18:10|455.84|452.2|455.13|451.49|455.84|452.2|455.13|451.49|0
1646353100000|2022-03-04 00:18:20|454.63|450.99|455.43|451.79|455.63|451.99|454.63|450.99|0
1646353110000|2022-03-04 00:18:30|456.13|452.49|456.84|453.2|456.84|453.2|456.13|452.49|0
1646353120000|2022-03-04 00:18:40|456.34|452.7|455.84|452.2|456.34|452.7|455.84|452.2|0
1646353130000|2022-03-04 00:18:50|456.44|452.8|456.04|452.4|456.44|452.8|456.04|452.4|0
1646353140000|2022-03-04 00:19:00|456.44|452.8|456.04|452.4|456.44|452.8|456.04|452.4|0
1646353150000|2022-03-04 00:19:10|456.24|452.6|456.44|452.8|456.44|452.8|456.24|452.6|0
1646353160000|2022-03-04 00:19:20|456.54|452.9|455.83|452.19|456.54|452.9|455.83|452.19|0
1646353170000|2022-03-04 00:19:30|455.63|451.99|455.03|451.39|455.63|451.99|454.72|451.08|0
1646353180000|2022-03-04 00:19:40|455.53|451.89|456.44|452.8|456.44|452.8|455.53|451.89|0
1646353190000|2022-03-04 00:19:50|456.84|453.2|456.54|452.9|456.84|453.2|456.54|452.9|0
1646353200000|2022-03-04 00:20:00|456.64|453|455.73|452.09|456.64|453|455.73|452.09|0
1646353210000|2022-03-04 00:20:10|455.63|451.99|455.93|452.29|455.93|452.29|455.63|451.99|0
1646353220000|2022-03-04 00:20:20|458.15|454.51|457.55|453.91|458.15|454.51|457.55|453.91|0
1646353230000|2022-03-04 00:20:30|457.75|454.11|458.06|454.42|458.06|454.42|457.75|454.11|0
1646353240000|2022-03-04 00:20:40|458.76|455.12|459.16|455.52|459.16|455.52|458.76|455.12|0
1646353250000|2022-03-04 00:20:50|458.76|455.12|457.45|453.81|458.76|455.12|457.45|453.81|0
1646353260000|2022-03-04 00:21:00|458.06|454.42|458.26|454.62|458.26|454.62|457.95|454.31|0
1646353270000|2022-03-04 00:21:10|457.34|453.7|457.25|453.61|457.55|453.91|457.25|453.61|0
1646353280000|2022-03-04 00:21:20|456.64|453|457.04|453.4|457.04|453.4|456.54|452.9|0
1646353290000|2022-03-04 00:21:30|456.64|453|457.25|453.61|457.25|453.61|456.13|452.49|0
1646353300000|2022-03-04 00:21:40|456.64|453|456.84|453.2|456.84|453.2|456.64|453|0
1646353310000|2022-03-04 00:21:50|456.64|453|457.25|453.61|457.25|453.61|456.64|453|0
1646353320000|2022-03-04 00:22:00|456.84|453.2|457.04|453.4|457.14|453.5|456.84|453.2|0
1646353330000|2022-03-04 00:22:10|456.64|453|456.44|452.8|456.64|453|456.44|452.8|0
1646353340000|2022-03-04 00:22:20|456.74|453.1|457.45|453.81|457.45|453.81|456.74|453.1|0
1646353350000|2022-03-04 00:22:30|458.35|454.71|458.86|455.22|458.86|455.22|458.35|454.71|0
1646353360000|2022-03-04 00:22:40|459.07|455.43|462.61|458.97|462.61|458.97|459.07|455.43|0
1646353370000|2022-03-04 00:22:50|463.53|459.89|463.83|460.19|464.34|460.7|463.53|459.89|0
1646353380000|2022-03-04 00:23:00|462.71|459.07|463.73|460.09|463.73|460.09|462.71|459.07|0
1646353390000|2022-03-04 00:23:10|464.03|460.39|464.74|461.1|464.74|461.1|464.03|460.39|0
1646353400000|2022-03-04 00:23:20|465.15|461.51|465.86|462.22|465.86|462.22|465.15|461.51|0
1646353410000|2022-03-04 00:23:30|467.6|463.96|467.6|463.96|467.6|463.96|467.6|463.96|0
1646353420000|2022-03-04 00:23:40|467.49|463.85|467.69|464.05|467.69|464.05|467.49|463.85|0
1646353430000|2022-03-04 00:23:50|468.21|464.57|468.51|464.87|468.51|464.87|468.21|464.57|0
1646353440000|2022-03-04 00:24:00|467.9|464.26|468.51|464.87|468.71|465.07|467.9|464.26|0
1646353450000|2022-03-04 00:24:10|467.69|464.05|465.35|461.71|467.69|464.05|465.35|461.71|0
1646353460000|2022-03-04 00:24:20|466.37|462.73|466.58|462.94|466.88|463.24|466.37|462.73|0
1646353470000|2022-03-04 00:24:30|466.47|462.83|465.86|462.22|466.47|462.83|465.86|462.22|0
1646353480000|2022-03-04 00:24:40|465.56|461.92|466.47|462.83|466.47|462.83|465.35|461.71|0
1646353490000|2022-03-04 00:24:50|466.27|462.63|466.47|462.83|466.47|462.83|466.27|462.63|0
1646353500000|2022-03-04 00:25:00|467.19|463.55|466.27|462.63|467.19|463.55|466.27|462.63|0
1646353510000|2022-03-04 00:25:10|466.37|462.73|466.58|462.94|466.58|462.94|466.37|462.73|0
1646353520000|2022-03-04 00:25:20|466.27|462.63|466.67|463.03|466.67|463.03|466.27|462.63|0
1646353530000|2022-03-04 00:25:30|467.08|463.44|467.19|463.55|467.6|463.96|467.08|463.44|0
1646353540000|2022-03-04 00:25:40|466.88|463.24|466.27|462.63|466.88|463.24|466.27|462.63|0
1646353550000|2022-03-04 00:25:50|466.58|462.94|467.08|463.44|467.08|463.44|466.58|462.94|0
1646353560000|2022-03-04 00:26:00|467.49|463.85|466.47|462.83|467.49|463.85|466.47|462.83|0
1646353570000|2022-03-04 00:26:10|466.58|462.94|467.49|463.85|467.49|463.85|466.47|462.83|0
1646353580000|2022-03-04 00:26:20|466.98|463.34|467.49|463.85|467.49|463.85|466.37|462.73|0
1646353590000|2022-03-04 00:26:30|467.39|463.75|467.29|463.65|467.49|463.85|467.29|463.65|0
1646353600000|2022-03-04 00:26:40|467.08|463.44|466.47|462.83|467.08|463.44|466.37|462.73|0
1646353610000|2022-03-04 00:26:50|466.27|462.63|466.27|462.63|466.27|462.63|466.27|462.63|0
1646353620000|2022-03-04 00:27:00|465.66|462.02|465.86|462.22|465.86|462.22|465.45|461.81|0
1646353630000|2022-03-04 00:27:10|465.45|461.81|465.45|461.81|465.56|461.92|465.45|461.81|0
1646353640000|2022-03-04 00:27:20|465.66|462.02|465.45|461.81|465.66|462.02|465.45|461.81|0
1646353650000|2022-03-04 00:27:30|465.66|462.02|465.45|461.81|465.66|462.02|465.45|461.81|0
1646353660000|2022-03-04 00:27:40|465.56|461.92|465.45|461.81|465.56|461.92|465.45|461.81|0
1646353670000|2022-03-04 00:27:50|465.56|461.92|463.42|459.78|465.65|462.01|463.42|459.78|0
1646353680000|2022-03-04 00:28:00|463.73|460.09|461.7|458.06|463.73|460.09|461.7|458.06|0
1646353690000|2022-03-04 00:28:10|462.4|458.76|463.42|459.78|463.42|459.78|462.4|458.76|0
1646353700000|2022-03-04 00:28:20|463.93|460.29|464.13|460.49|464.13|460.49|463.93|460.29|0
1646353710000|2022-03-04 00:28:30|463.93|460.29|463.42|459.78|463.93|460.29|463.42|459.78|0
1646353720000|2022-03-04 00:28:40|463.73|460.09|464.23|460.59|464.23|460.59|463.62|459.98|0
1646353730000|2022-03-04 00:28:50|464.03|460.39|465.15|461.51|465.56|461.92|464.03|460.39|0
1646353740000|2022-03-04 00:29:00|466.88|463.24|465.04|461.4|466.88|463.24|465.04|461.4|0
1646353750000|2022-03-04 00:29:10|464.64|461|464.43|460.79|464.84|461.2|464.43|460.79|0
1646353760000|2022-03-04 00:29:20|464.23|460.59|466.37|462.73|466.37|462.73|464.23|460.59|0
1646353770000|2022-03-04 00:29:30|466.27|462.63|466.47|462.83|466.78|463.14|466.27|462.63|0
1646353780000|2022-03-04 00:29:40|466.88|463.24|467.39|463.75|467.39|463.75|466.88|463.24|0
1646353790000|2022-03-04 00:29:50|467.19|463.55|467.8|464.16|467.8|464.16|467.19|463.55|0
1646353800000|2022-03-04 00:30:00|467.19|463.55|467.39|463.75|467.39|463.75|467.19|463.55|0
1646353810000|2022-03-04 00:30:10|466.88|463.24|465.56|461.92|466.88|463.24|465.56|461.92|0
1646353820000|2022-03-04 00:30:20|466.78|463.14|467.19|463.55|467.19|463.55|466.57|462.93|0
1646353830000|2022-03-04 00:30:30|466.37|462.73|467.69|464.05|467.69|464.05|466.37|462.73|0
1646353840000|2022-03-04 00:30:40|467.59|463.95|468.3|464.66|468.3|464.66|467.59|463.95|0
1646353850000|2022-03-04 00:30:50|468.61|464.97|468.21|464.57|469.02|465.38|468.21|464.57|0
1646353860000|2022-03-04 00:31:00|466.98|463.34|467.08|463.44|467.39|463.75|466.98|463.34|0
1646353870000|2022-03-04 00:31:10|466.98|463.34|467.59|463.95|467.8|464.16|466.78|463.14|0
1646353880000|2022-03-04 00:31:20|467.8|464.16|469.53|465.89|469.53|465.89|467.8|464.16|0
1646353890000|2022-03-04 00:31:30|472.5|468.86|473.62|469.98|473.62|469.98|471.78|468.14|0
1646353900000|2022-03-04 00:31:40|473.52|469.88|473.42|469.78|473.73|470.09|473.42|469.78|0
1646353910000|2022-03-04 00:31:50|473.73|470.09|474.03|470.39|474.03|470.39|473.52|469.88|0
1646353920000|2022-03-04 00:32:00|474.14|470.5|474.34|470.7|474.34|470.7|474.14|470.5|0
1646353930000|2022-03-04 00:32:10|474.76|471.12|474.96|471.32|474.96|471.32|474.24|470.6|0
1646353940000|2022-03-04 00:32:20|474.55|470.91|475.58|471.94|475.58|471.94|474.55|470.91|0
1646353950000|2022-03-04 00:32:30|475.78|472.14|476.81|473.17|476.81|473.17|475.78|472.14|0
1646353960000|2022-03-04 00:32:40|475.88|472.24|476.91|473.27|476.91|473.27|475.68|472.04|0
1646353970000|2022-03-04 00:32:50|476.4|472.76|475.68|472.04|476.4|472.76|475.68|472.04|0
1646353980000|2022-03-04 00:33:00|475.26|471.62|474.14|470.5|475.68|472.04|474.14|470.5|0
1646353990000|2022-03-04 00:33:10|473.52|469.88|473.21|469.57|473.73|470.09|473.21|469.57|0
1646354000000|2022-03-04 00:33:20|472.5|468.86|473.01|469.37|473.32|469.68|472.5|468.86|0
1646354010000|2022-03-04 00:33:30|473.21|469.57|474.03|470.39|474.03|470.39|473.21|469.57|0
1646354020000|2022-03-04 00:33:40|474.34|470.7|474.34|470.7|474.55|470.91|474.34|470.7|0
1646354030000|2022-03-04 00:33:50|474.14|470.5|474.96|471.32|475.17|471.53|474.14|470.5|0
1646354040000|2022-03-04 00:34:00|474.85|471.21|474.65|471.01|474.85|471.21|474.65|471.01|0
1646354050000|2022-03-04 00:34:10|475.26|471.62|474.44|470.8|475.26|471.62|474.44|470.8|0
1646354060000|2022-03-04 00:34:20|474.85|471.21|474.85|471.21|475.06|471.42|474.85|471.21|0
1646354070000|2022-03-04 00:34:30|475.06|471.42|474.03|470.39|475.06|471.42|474.03|470.39|0
1646354080000|2022-03-04 00:34:40|474.85|471.21|475.78|472.14|475.78|472.14|474.85|471.21|0
1646354090000|2022-03-04 00:34:50|476.09|472.45|476.29|472.65|476.29|472.65|476.09|472.45|0
1646354100000|2022-03-04 00:35:00|475.99|472.35|474.34|470.7|476.19|472.55|474.34|470.7|0
1646354110000|2022-03-04 00:35:10|474.75|471.11|474.34|470.7|474.75|471.11|474.14|470.5|0
1646354120000|2022-03-04 00:35:20|474.03|470.39|470.86|467.22|474.03|470.39|470.86|467.22|0
1646354130000|2022-03-04 00:35:30|470.75|467.11|473.32|469.68|473.52|469.88|470.75|467.11|0
1646354140000|2022-03-04 00:35:40|473.83|470.19|475.16|471.52|475.78|472.14|473.83|470.19|0
1646354150000|2022-03-04 00:35:50|475.58|471.94|475.06|471.42|475.78|472.14|475.06|471.42|0
1646354160000|2022-03-04 00:36:00|475.26|471.62|476.08|472.44|476.29|472.65|475.26|471.62|0
1646354170000|2022-03-04 00:36:10|476.6|472.96|480.62|476.98|480.62|476.98|475.99|472.35|0
1646354180000|2022-03-04 00:36:20|479.28|475.64|480.93|477.29|480.93|477.29|479.28|475.64|0
1646354190000|2022-03-04 00:36:30|481.76|478.12|482.58|478.94|483.1|479.46|481.76|478.12|0
1646354200000|2022-03-04 00:36:40|484.75|481.11|484.96|481.32|484.96|481.32|484.54|480.9|0
1646354210000|2022-03-04 00:36:50|484.54|480.9|486.1|482.46|486.1|482.46|484.54|480.9|0
1646354220000|2022-03-04 00:37:00|486.62|482.98|486.93|483.29|486.93|483.29|486.62|482.98|0
1646354230000|2022-03-04 00:37:10|486.73|483.09|487.45|483.81|487.45|483.81|486.73|483.09|0
1646354240000|2022-03-04 00:37:20|486.93|483.29|486.2|482.56|487.35|483.71|486.2|482.56|0
1646354250000|2022-03-04 00:37:30|486.35|481.59|486.25|481.49|486.76|482|486.25|481.49|0
1646354260000|2022-03-04 00:37:40|486.87|482.11|489.05|484.29|489.05|484.29|486.87|482.11|0
1646354270000|2022-03-04 00:37:50|490.19|485.43|489.25|484.49|491.33|486.57|489.25|484.49|0
1646354280000|2022-03-04 00:38:00|488.74|483.98|487.28|482.52|489.46|484.7|487.28|482.52|0
1646354290000|2022-03-04 00:38:10|487.08|482.32|485.83|481.07|487.08|482.32|485.83|481.07|0
1646354300000|2022-03-04 00:38:20|485.21|480.45|483.65|478.89|485.21|480.45|483.65|478.89|0
1646354310000|2022-03-04 00:38:30|483.97|479.21|484.59|479.83|484.59|479.83|483.35|478.59|0
1646354320000|2022-03-04 00:38:40|485|480.24|484.69|479.93|485|480.24|484.69|479.93|0
1646354330000|2022-03-04 00:38:50|483.56|478.8|485|480.24|485|480.24|483.56|478.8|0
1646354340000|2022-03-04 00:39:00|484.9|480.14|485.42|480.66|485.42|480.66|484.59|479.83|0
1646354350000|2022-03-04 00:39:10|485.72|480.96|486.87|482.11|486.87|482.11|485.72|480.96|0
1646354360000|2022-03-04 00:39:20|486.35|481.59|486.76|482|486.76|482|485.93|481.17|0
1646354370000|2022-03-04 00:39:30|487.28|482.52|488.42|483.66|488.95|484.19|487.28|482.52|0
1646354380000|2022-03-04 00:39:40|489.98|485.22|490.19|485.43|490.61|485.85|489.67|484.91|0
1646354390000|2022-03-04 00:39:50|491.44|486.68|491.12|486.36|491.65|486.89|491.12|486.36|0
1646354400000|2022-03-04 00:40:00|491.44|486.68|491.44|486.68|491.44|486.68|491.12|486.36|0
1646354410000|2022-03-04 00:40:10|492.58|487.82|492.48|487.72|492.69|487.93|492.27|487.51|0
1646354420000|2022-03-04 00:40:20|493.11|488.35|493.83|489.07|493.94|489.18|493.11|488.35|0
1646354430000|2022-03-04 00:40:30|491.54|486.78|491.44|486.68|492.07|487.31|491.44|486.68|0
1646354440000|2022-03-04 00:40:40|491.33|486.57|490.92|486.16|491.75|486.99|490.92|486.16|0
1646354450000|2022-03-04 00:40:50|491.12|486.36|491.02|486.26|491.12|486.36|491.02|486.26|0
1646354460000|2022-03-04 00:41:00|490.92|486.16|490.29|485.53|491.23|486.47|490.29|485.53|0
1646354470000|2022-03-04 00:41:10|489.98|485.22|489.88|485.12|489.98|485.22|489.88|485.12|0
1646354480000|2022-03-04 00:41:20|490.61|485.85|492.58|487.82|492.58|487.82|490.61|485.85|0
1646354490000|2022-03-04 00:41:30|493.94|489.18|495.09|490.33|495.09|490.33|493.94|489.18|0
1646354500000|2022-03-04 00:41:40|494.25|489.49|492.69|487.93|494.25|489.49|492.69|487.93|0
1646354510000|2022-03-04 00:41:50|493.94|489.18|498.85|494.09|498.85|494.09|493.94|489.18|0
1646354520000|2022-03-04 00:42:00|498.01|493.25|499.27|494.51|499.27|494.51|497.91|493.15|0
1646354530000|2022-03-04 00:42:10|497.08|492.32|495.4|490.64|497.08|492.32|495.4|490.64|0
1646354540000|2022-03-04 00:42:20|495.82|491.06|497.08|492.32|498.54|493.78|495.82|491.06|0
1646354550000|2022-03-04 00:42:30|498.22|493.46|498.43|493.67|498.43|493.67|497.39|492.63|0
1646354560000|2022-03-04 00:42:40|498.12|493.36|497.29|492.53|498.12|493.36|496.45|491.69|0
1646354570000|2022-03-04 00:42:50|496.24|491.48|495.4|490.64|496.24|491.48|495.4|490.64|0
1646354580000|2022-03-04 00:43:00|495.19|490.43|495.19|490.43|495.82|491.06|495.19|490.43|0
1646354590000|2022-03-04 00:43:10|497.08|492.32|497.08|492.32|497.08|492.32|496.24|491.48|0
1646354600000|2022-03-04 00:43:20|496.87|492.11|495.82|491.06|497.08|492.32|495.82|491.06|0
1646354610000|2022-03-04 00:43:30|496.55|491.79|497.08|492.32|497.18|492.42|496.55|491.79|0
1646354620000|2022-03-04 00:43:40|496.97|492.21|496.76|492|497.08|492.32|496.66|491.9|0
1646354630000|2022-03-04 00:43:50|496.66|491.9|497.49|492.73|498.33|493.57|496.66|491.9|0
1646354640000|2022-03-04 00:44:00|497.7|492.94|496.76|492|497.91|493.15|496.76|492|0
1646354650000|2022-03-04 00:44:10|496.45|491.69|495.71|490.95|496.45|491.69|495.71|490.95|0
1646354660000|2022-03-04 00:44:20|495.5|490.74|495.4|490.64|495.5|490.74|494.99|490.23|0
1646354670000|2022-03-04 00:44:30|495.61|490.85|495.71|490.95|495.71|490.95|495.4|490.64|0
1646354680000|2022-03-04 00:44:40|495.92|491.16|496.24|491.48|496.34|491.58|495.82|491.06|0
1646354690000|2022-03-04 00:44:50|496.34|491.58|495.4|490.64|496.34|491.58|495.4|490.64|0
1646354700000|2022-03-04 00:45:00|496.45|491.69|496.66|491.9|496.66|491.9|496.45|491.69|0
1646354710000|2022-03-04 00:45:10|497.08|492.32|499.17|494.41|499.17|494.41|497.08|492.32|0
1646354720000|2022-03-04 00:45:20|499.06|494.3|496.24|491.48|499.06|494.3|496.24|491.48|0
1646354730000|2022-03-04 00:45:30|495.61|490.85|496.03|491.27|496.03|491.27|495.4|490.64|0
1646354740000|2022-03-04 00:45:40|496.66|491.9|493.11|488.35|496.66|491.9|493.11|488.35|0
1646354750000|2022-03-04 00:45:50|491.44|486.68|491.23|486.47|491.96|487.2|491.23|486.47|0
1646354760000|2022-03-04 00:46:00|491.12|486.36|491.65|486.89|491.65|486.89|491.12|486.36|0
1646354770000|2022-03-04 00:46:10|491.86|487.1|492.79|488.03|492.79|488.03|491.23|486.47|0
1646354780000|2022-03-04 00:46:20|493.52|488.76|494.36|489.6|494.36|489.6|493.52|488.76|0
1646354790000|2022-03-04 00:46:30|494.78|490.02|493.52|488.76|494.78|490.02|493.52|488.76|0
1646354800000|2022-03-04 00:46:40|492.69|487.93|493.11|488.35|493.11|488.35|492.48|487.72|0
1646354810000|2022-03-04 00:46:50|493.21|488.45|491.12|486.36|493.21|488.45|491.12|486.36|0
1646354820000|2022-03-04 00:47:00|491.23|486.47|491.86|487.1|491.86|487.1|491.12|486.36|0
1646354830000|2022-03-04 00:47:10|492.06|487.3|492.48|487.72|492.48|487.72|491.44|486.68|0
1646354840000|2022-03-04 00:47:20|492.27|487.51|491.44|486.68|492.27|487.51|491.44|486.68|0
1646354850000|2022-03-04 00:47:30|491.23|486.47|493.11|488.35|493.11|488.35|491.23|486.47|0
1646354860000|2022-03-04 00:47:40|492.79|488.03|494.04|489.28|494.04|489.28|492.79|488.03|0
1646354870000|2022-03-04 00:47:50|493.94|489.18|493.73|488.97|493.94|489.18|493.62|488.86|0
1646354880000|2022-03-04 00:48:00|492.9|488.14|494.36|489.6|494.67|489.91|492.9|488.14|0
1646354890000|2022-03-04 00:48:10|494.67|489.91|494.04|489.28|494.67|489.91|494.04|489.28|0
1646354900000|2022-03-04 00:48:20|494.78|490.02|495.61|490.85|495.92|491.16|494.78|490.02|0
1646354910000|2022-03-04 00:48:30|495.4|490.64|495.4|490.64|495.4|490.64|494.98|490.22|0
1646354920000|2022-03-04 00:48:40|497.28|492.52|496.66|491.9|497.28|492.52|496.66|491.9|0
1646354930000|2022-03-04 00:48:50|496.55|491.79|497.28|492.52|497.28|492.52|496.55|491.79|0
1646354940000|2022-03-04 00:49:00|496.45|491.69|494.15|489.39|496.45|491.69|494.15|489.39|0
1646354950000|2022-03-04 00:49:10|494.77|490.01|493.52|488.76|494.77|490.01|493.41|488.65|0
1646354960000|2022-03-04 00:49:20|493.11|488.35|492.48|487.72|493.11|488.35|492.48|487.72|0
1646354970000|2022-03-04 00:49:30|492.16|487.4|492.06|487.3|492.16|487.4|492.06|487.3|0
1646354980000|2022-03-04 00:49:40|491.85|487.09|492.06|487.3|492.06|487.3|491.85|487.09|0
1646354990000|2022-03-04 00:49:50|491.85|487.09|489.67|484.91|491.85|487.09|488.73|483.97|0
1646355000000|2022-03-04 00:50:00|488.11|483.35|488.94|484.18|488.94|484.18|487.9|483.14|0
1646355010000|2022-03-04 00:50:10|488.63|483.87|487.38|482.62|488.63|483.87|487.38|482.62|0
1646355020000|2022-03-04 00:50:20|487.7|482.94|488.63|483.87|488.63|483.87|487.7|482.94|0
1646355030000|2022-03-04 00:50:30|488.53|483.77|488.32|483.56|488.53|483.77|487.79|483.03|0
1646355040000|2022-03-04 00:50:40|488.21|483.45|488.11|483.35|488.21|483.45|488.11|483.35|0
1646355050000|2022-03-04 00:50:50|488.53|483.77|489.25|484.49|489.25|484.49|488.11|483.35|0
1646355060000|2022-03-04 00:51:00|488.11|483.35|488.32|483.56|488.63|483.87|488.11|483.35|0
1646355070000|2022-03-04 00:51:10|488.11|483.35|489.77|485.01|489.77|485.01|488.11|483.35|0
1646355080000|2022-03-04 00:51:20|490.81|486.05|491.33|486.57|491.54|486.78|490.81|486.05|0
1646355090000|2022-03-04 00:51:30|490.81|486.05|492.27|487.51|492.9|488.14|490.81|486.05|0
1646355100000|2022-03-04 00:51:40|491.65|486.89|491.02|486.26|491.65|486.89|491.02|486.26|0
1646355110000|2022-03-04 00:51:50|491.65|486.89|491.02|486.26|491.65|486.89|490.7|485.94|0
1646355120000|2022-03-04 00:52:00|490.19|485.43|489.15|484.39|490.19|485.43|489.15|484.39|0
1646355130000|2022-03-04 00:52:10|490.08|485.32|489.25|484.49|490.08|485.32|489.25|484.49|0
1646355140000|2022-03-04 00:52:20|490.7|485.94|491.44|486.68|491.44|486.68|490.7|485.94|0
1646355150000|2022-03-04 00:52:30|492.06|487.3|491.02|486.26|492.06|487.3|491.02|486.26|0
1646355160000|2022-03-04 00:52:40|490.6|485.84|491.23|486.47|491.23|486.47|490.6|485.84|0
1646355170000|2022-03-04 00:52:50|491.44|486.68|490.7|485.94|491.44|486.68|490.6|485.84|0
1646355180000|2022-03-04 00:53:00|490.81|486.05|491.23|486.47|491.95|487.19|490.81|486.05|0
1646355190000|2022-03-04 00:53:10|492.16|487.4|492.16|487.4|492.16|487.4|491.65|486.89|0
1646355200000|2022-03-04 00:53:20|491.95|487.19|493.31|488.55|493.31|488.55|491.95|487.19|0
1646355210000|2022-03-04 00:53:30|493.52|488.76|494.46|489.7|494.46|489.7|493.52|488.76|0
1646355220000|2022-03-04 00:53:40|494.56|489.8|493.94|489.18|494.56|489.8|492.9|488.14|0
1646355230000|2022-03-04 00:53:50|494.25|489.49|493.94|489.18|494.36|489.6|493.83|489.07|0
1646355240000|2022-03-04 00:54:00|494.46|489.7|494.04|489.28|494.56|489.8|494.04|489.28|0
1646355250000|2022-03-04 00:54:10|493.1|488.34|491.64|486.88|493.1|488.34|491.64|486.88|0
1646355260000|2022-03-04 00:54:20|491.74|486.98|492.27|487.51|492.27|487.51|491.74|486.98|0
1646355270000|2022-03-04 00:54:30|492.48|487.72|492.06|487.3|492.48|487.72|492.06|487.3|0
1646355280000|2022-03-04 00:54:40|491.85|487.09|493.2|488.44|493.2|488.44|491.85|487.09|0
1646355290000|2022-03-04 00:54:50|493.41|488.65|495.19|490.43|495.19|490.43|493.41|488.65|0
1646355300000|2022-03-04 00:55:00|495.61|490.85|494.36|489.6|495.61|490.85|494.15|489.39|0
1646355310000|2022-03-04 00:55:10|494.77|490.01|495.71|490.95|495.71|490.95|494.77|490.01|0
1646355320000|2022-03-04 00:55:20|496.65|491.89|497.28|492.52|497.28|492.52|496.54|491.78|0
1646355330000|2022-03-04 00:55:30|497.49|492.73|498.75|493.99|498.75|493.99|497.49|492.73|0
1646355340000|2022-03-04 00:55:40|499.27|494.51|504.73|499.97|504.73|499.97|499.27|494.51|0
1646355350000|2022-03-04 00:55:50|504.94|500.18|505.67|500.91|505.67|500.91|503.79|499.03|0
1646355360000|2022-03-04 00:56:00|505.46|500.7|506.93|502.17|507.03|502.27|505.46|500.7|0
1646355370000|2022-03-04 00:56:10|507.35|502.59|509.32|504.56|509.32|504.56|507.35|502.59|0
1646355380000|2022-03-04 00:56:20|509.84|505.08|508.39|503.63|509.84|505.08|507.86|503.1|0
1646355390000|2022-03-04 00:56:30|508.9|504.14|508.18|503.42|509.01|504.25|508.18|503.42|0
1646355400000|2022-03-04 00:56:40|507.65|502.89|508.39|503.63|508.59|503.83|507.65|502.89|0
1646355410000|2022-03-04 00:56:50|508.59|503.83|509.94|505.18|509.94|505.18|508.59|503.83|0
1646355420000|2022-03-04 00:57:00|509.63|504.87|510.98|506.22|510.98|506.22|509.63|504.87|0
1646355430000|2022-03-04 00:57:10|510.78|506.02|511.3|506.54|511.51|506.75|510.78|506.02|0
1646355440000|2022-03-04 00:57:20|512.03|507.27|511.09|506.33|512.03|507.27|510.78|506.02|0
1646355450000|2022-03-04 00:57:30|509.63|504.87|507.86|503.1|509.63|504.87|507.86|503.1|0
1646355460000|2022-03-04 00:57:40|507.76|503|505.27|500.51|507.76|503|505.27|500.51|0
1646355470000|2022-03-04 00:57:50|508.07|503.31|508.69|503.93|508.69|503.93|508.07|503.31|0
1646355480000|2022-03-04 00:58:00|507.03|502.27|506.83|502.07|507.03|502.27|506.83|502.07|0
1646355490000|2022-03-04 00:58:10|506.72|501.96|506|501.24|507.03|502.27|506|501.24|0
1646355500000|2022-03-04 00:58:20|506.21|501.45|506.62|501.86|506.83|502.07|505.8|501.04|0
1646355510000|2022-03-04 00:58:30|506.83|502.07|506.83|502.07|507.45|502.69|506.41|501.65|0
1646355520000|2022-03-04 00:58:40|506.93|502.17|507.45|502.69|507.45|502.69|506.83|502.07|0
1646355530000|2022-03-04 00:58:50|507.24|502.48|507.24|502.48|507.45|502.69|507.24|502.48|0
1646355540000|2022-03-04 00:59:00|506.83|502.07|506.62|501.86|507.03|502.27|506.62|501.86|0
1646355550000|2022-03-04 00:59:10|505.38|500.62|505.8|501.04|505.89|501.13|505.18|500.42|0
1646355560000|2022-03-04 00:59:20|505.59|500.83|507.45|502.69|507.45|502.69|505.59|500.83|0
1646355570000|2022-03-04 00:59:30|506.62|501.86|505.59|500.83|507.65|502.89|505.59|500.83|0
1646355580000|2022-03-04 00:59:40|505.79|501.03|505.07|500.31|505.79|501.03|504.97|500.21|0
1646355590000|2022-03-04 00:59:50|505.28|500.52|505.28|500.52|505.28|500.52|504.76|500|0
1646355600000|2022-03-04 01:00:00|504.97|500.21|507.03|502.27|507.03|502.27|504.97|500.21|0
1646355610000|2022-03-04 01:00:10|508.48|503.72|507.13|502.37|508.48|503.72|507.13|502.37|0
1646355620000|2022-03-04 01:00:20|506.1|501.34|506.1|501.34|506.51|501.75|506.1|501.34|0
1646355630000|2022-03-04 01:00:30|506|501.24|506.72|501.96|506.72|501.96|505.69|500.93|0
1646355640000|2022-03-04 01:00:40|507.03|502.27|509.44|504.68|509.65|504.89|507.03|502.27|0
1646355650000|2022-03-04 01:00:50|509.23|504.47|509.85|505.09|509.85|505.09|509.23|504.47|0
1646355660000|2022-03-04 01:01:00|510.26|505.5|510.36|505.6|510.57|505.81|510.26|505.5|0
1646355670000|2022-03-04 01:01:10|510.26|505.5|510.47|505.71|510.47|505.71|510.26|505.5|0
1646355680000|2022-03-04 01:01:20|510.06|505.3|511.39|506.63|511.39|506.63|510.06|505.3|0
1646355690000|2022-03-04 01:01:30|511.8|507.04|510.06|505.3|511.8|507.04|509.95|505.19|0
1646355700000|2022-03-04 01:01:40|510.15|505.39|512.73|507.97|512.73|507.97|510.15|505.39|0
1646355710000|2022-03-04 01:01:50|513.56|508.8|512.73|507.97|513.56|508.8|512.53|507.77|0
1646355720000|2022-03-04 01:02:00|513.35|508.59|510.67|505.91|513.35|508.59|510.67|505.91|0
1646355730000|2022-03-04 01:02:10|510.88|506.12|509.44|504.68|510.88|506.12|509.44|504.68|0
1646355740000|2022-03-04 01:02:20|508.51|503.75|509.44|504.68|509.64|504.88|508.51|503.75|0
1646355750000|2022-03-04 01:02:30|509.23|504.47|508.72|503.96|509.23|504.47|508.51|503.75|0
1646355760000|2022-03-04 01:02:40|508.3|503.54|509.95|505.19|509.95|505.19|508.1|503.34|0
1646355770000|2022-03-04 01:02:50|509.85|505.09|508.92|504.16|509.85|505.09|508.92|504.16|0
1646355780000|2022-03-04 01:03:00|508.72|503.96|507.28|502.52|508.72|503.96|507.28|502.52|0
1646355790000|2022-03-04 01:03:10|506.77|502.01|506.16|501.4|506.77|502.01|506.16|501.4|0
1646355800000|2022-03-04 01:03:20|505.95|501.19|504.31|499.55|505.95|501.19|504.31|499.55|0
1646355810000|2022-03-04 01:03:30|503.7|498.94|502.47|497.71|503.7|498.94|502.37|497.61|0
1646355820000|2022-03-04 01:03:40|502.27|497.51|500.84|496.08|502.27|497.51|500.84|496.08|0
1646355830000|2022-03-04 01:03:50|501.04|496.28|501.25|496.49|501.45|496.69|501.04|496.28|0
1646355840000|2022-03-04 01:04:00|500.84|496.08|499.01|494.25|500.84|496.08|499.01|494.25|0
1646355850000|2022-03-04 01:04:10|500.02|495.26|499.82|495.06|500.43|495.67|499.82|495.06|0
1646355860000|2022-03-04 01:04:20|500.53|495.77|500.12|495.36|500.53|495.77|500.12|495.36|0
1646355870000|2022-03-04 01:04:30|498.19|493.43|493.82|489.06|498.19|493.43|493.82|489.06|0
1646355880000|2022-03-04 01:04:40|493.62|488.86|492.91|488.15|493.72|488.96|492.91|488.15|0
1646355890000|2022-03-04 01:04:50|493.72|488.96|492.1|487.34|494.02|489.26|492.1|487.34|0
1646355900000|2022-03-04 01:05:00|492.4|487.64|492.91|488.15|492.91|488.15|492.4|487.64|0
1646355910000|2022-03-04 01:05:10|492.1|487.34|493.32|488.56|493.32|488.56|492.1|487.34|0
1646355920000|2022-03-04 01:05:20|493.93|489.17|495.44|490.68|495.44|490.68|493.93|489.17|0
1646355930000|2022-03-04 01:05:30|495.75|490.99|496.56|491.8|496.97|492.21|495.75|490.99|0
1646355940000|2022-03-04 01:05:40|496.05|491.29|495.24|490.48|496.05|491.29|495.14|490.38|0
1646355950000|2022-03-04 01:05:50|496.16|491.4|495.85|491.09|496.16|491.4|495.34|490.58|0
1646355960000|2022-03-04 01:06:00|496.05|491.29|496.56|491.8|497.38|492.62|496.05|491.29|0
1646355970000|2022-03-04 01:06:10|496.77|492.01|497.88|493.12|497.88|493.12|496.77|492.01|0
1646355980000|2022-03-04 01:06:20|497.78|493.02|499.21|494.45|499.21|494.45|497.78|493.02|0
1646355990000|2022-03-04 01:06:30|500.84|496.08|499.21|494.45|500.84|496.08|498.39|493.63|0
1646356000000|2022-03-04 01:06:40|499.41|494.65|499.21|494.45|499.51|494.75|499.1|494.34|0
1646356010000|2022-03-04 01:06:50|499|494.24|499.31|494.55|499.31|494.55|499|494.24|0
1646356020000|2022-03-04 01:07:00|500.02|495.26|502.06|497.3|502.06|497.3|500.02|495.26|0
1646356030000|2022-03-04 01:07:10|502.16|497.4|503.9|499.14|503.9|499.14|501.86|497.1|0
1646356040000|2022-03-04 01:07:20|504.72|499.96|504.92|500.16|504.92|500.16|504.31|499.55|0
1646356050000|2022-03-04 01:07:30|505.33|500.57|506.56|501.8|507.48|502.72|505.33|500.57|0
1646356060000|2022-03-04 01:07:40|506.15|501.39|504.92|500.16|506.15|501.39|504.52|499.76|0
1646356070000|2022-03-04 01:07:50|505.23|500.47|504.2|499.44|505.23|500.47|503.59|498.83|0
1646356080000|2022-03-04 01:08:00|503.7|498.94|503.8|499.04|503.8|499.04|503.59|498.83|0
1646356090000|2022-03-04 01:08:10|503.29|498.53|502.98|498.22|503.29|498.53|502.88|498.12|0
1646356100000|2022-03-04 01:08:20|502.88|498.12|501.86|497.1|502.88|498.12|501.75|496.99|0
1646356110000|2022-03-04 01:08:30|502.06|497.3|503.7|498.94|503.79|499.03|502.06|497.3|0
1646356120000|2022-03-04 01:08:40|502.88|498.12|503.29|498.53|504.51|499.75|502.88|498.12|0
1646356130000|2022-03-04 01:08:50|503.7|498.94|507.59|502.83|507.59|502.83|503.7|498.94|0
1646356140000|2022-03-04 01:09:00|508.61|503.85|510.36|505.6|510.36|505.6|508.61|503.85|0
1646356150000|2022-03-04 01:09:10|510.46|505.7|509.03|504.27|510.46|505.7|508.61|503.85|0
1646356160000|2022-03-04 01:09:20|509.64|504.88|511.9|507.14|511.9|507.14|509.64|504.88|0
1646356170000|2022-03-04 01:09:30|512|507.24|512.11|507.35|512.11|507.35|511.59|506.83|0
1646356180000|2022-03-04 01:09:40|512.32|507.56|511.39|506.63|512.32|507.56|511.29|506.53|0
1646356190000|2022-03-04 01:09:50|511.29|506.53|509.85|505.09|511.39|506.63|509.33|504.57|0
1646356200000|2022-03-04 01:10:00|508.41|503.65|509.53|504.77|509.53|504.77|508.41|503.65|0
1646356210000|2022-03-04 01:10:10|509.33|504.57|508.82|504.06|510.26|505.5|508.51|503.75|0
1646356220000|2022-03-04 01:10:20|509.02|504.26|506.36|501.6|509.02|504.26|506.36|501.6|0
1646356230000|2022-03-04 01:10:30|506.87|502.11|507.28|502.52|507.28|502.52|506.87|502.11|0
1646356240000|2022-03-04 01:10:40|507.18|502.42|507.18|502.42|507.28|502.52|507.18|502.42|0
1646356250000|2022-03-04 01:10:50|508.2|503.44|508.82|504.06|509.12|504.36|508.2|503.44|0
1646356260000|2022-03-04 01:11:00|509.02|504.26|509.23|504.47|509.44|504.68|509.02|504.26|0
1646356270000|2022-03-04 01:11:10|509.12|504.36|512.11|507.35|512.11|507.35|509.12|504.36|0
1646356280000|2022-03-04 01:11:20|512.52|507.76|515.2|510.44|515.2|510.44|512.41|507.65|0
1646356290000|2022-03-04 01:11:30|515.51|510.75|515.62|510.86|515.82|511.06|514.58|509.82|0
1646356300000|2022-03-04 01:11:40|513.65|508.89|512.62|507.86|513.65|508.89|512.62|507.86|0
1646356310000|2022-03-04 01:11:50|513.14|508.38|512.11|507.35|513.14|508.38|512.11|507.35|0
1646356320000|2022-03-04 01:12:00|511.49|506.73|512.41|507.65|512.73|507.97|511.49|506.73|0
1646356330000|2022-03-04 01:12:10|512|507.24|509.33|504.57|512|507.24|509.33|504.57|0
1646356340000|2022-03-04 01:12:20|509.23|504.47|508.2|503.44|509.23|504.47|507.48|502.72|0
1646356350000|2022-03-04 01:12:30|507.38|502.62|505.54|500.78|508|503.24|505.54|500.78|0
1646356360000|2022-03-04 01:12:40|506.05|501.29|506.77|502.01|506.77|502.01|506.05|501.29|0
1646356370000|2022-03-04 01:12:50|507.07|502.31|505.23|500.47|507.27|502.51|505.23|500.47|0
1646356380000|2022-03-04 01:13:00|505.33|500.57|506.45|501.69|507.07|502.31|505.33|500.57|0
1646356390000|2022-03-04 01:13:10|507.48|502.72|509.23|504.47|509.23|504.47|507.48|502.72|0
1646356400000|2022-03-04 01:13:20|509.12|504.36|508.82|504.06|509.12|504.36|508.82|504.06|0
1646356410000|2022-03-04 01:13:30|509.02|504.26|508.3|503.54|509.02|504.26|508|503.24|0
1646356420000|2022-03-04 01:13:40|506.77|502.01|504.72|499.96|506.77|502.01|504.72|499.96|0
1646356430000|2022-03-04 01:13:50|505.23|500.47|503.49|498.73|505.23|500.47|503.49|498.73|0
1646356440000|2022-03-04 01:14:00|504.2|499.44|503.29|498.53|504.2|499.44|503.29|498.53|0
1646356450000|2022-03-04 01:14:10|504.2|499.44|503.29|498.53|504.2|499.44|503.29|498.53|0
1646356460000|2022-03-04 01:14:20|503.69|498.93|502.36|497.6|503.69|498.93|502.06|497.3|0
1646356470000|2022-03-04 01:14:30|502.88|498.12|503.59|498.83|503.59|498.83|502.88|498.12|0
1646356480000|2022-03-04 01:14:40|503.9|499.14|502.26|497.5|503.9|499.14|502.26|497.5|0
1646356490000|2022-03-04 01:14:50|501.95|497.19|502.26|497.5|502.26|497.5|501.65|496.89|0
1646356500000|2022-03-04 01:15:00|502.88|498.12|504|499.24|504|499.24|502.88|498.12|0
1646356510000|2022-03-04 01:15:10|504.92|500.16|505.84|501.08|505.84|501.08|504.92|500.16|0
1646356520000|2022-03-04 01:15:20|506.66|501.9|504.2|499.44|506.66|501.9|503.38|498.62|0
1646356530000|2022-03-04 01:15:30|504.41|499.65|503.9|499.14|504.41|499.65|503.49|498.73|0
1646356540000|2022-03-04 01:15:40|503.08|498.32|503.49|498.73|503.9|499.14|503.08|498.32|0
1646356550000|2022-03-04 01:15:50|503.18|498.42|503.28|498.52|504.41|499.65|503.08|498.32|0
1646356560000|2022-03-04 01:16:00|502.88|498.12|506.56|501.8|506.56|501.8|502.88|498.12|0
1646356570000|2022-03-04 01:16:10|504.92|500.16|505.33|500.57|505.74|500.98|504.92|500.16|0
1646356580000|2022-03-04 01:16:20|505.43|500.67|504.72|499.96|505.43|500.67|504.72|499.96|0
1646356590000|2022-03-04 01:16:30|505.02|500.26|505.74|500.98|505.74|500.98|505.02|500.26|0
1646356600000|2022-03-04 01:16:40|505.54|500.78|506.97|502.21|506.97|502.21|505.54|500.78|0
1646356610000|2022-03-04 01:16:50|506.76|502|506.25|501.49|506.76|502|506.25|501.49|0
1646356620000|2022-03-04 01:17:00|507.07|502.31|506.15|501.39|507.17|502.41|506.15|501.39|0
1646356630000|2022-03-04 01:17:10|506.35|501.59|506.56|501.8|506.97|502.21|506.35|501.59|0
1646356640000|2022-03-04 01:17:20|506.76|502|506.15|501.39|507.17|502.41|506.15|501.39|0
1646356650000|2022-03-04 01:17:30|505.63|500.87|502.77|498.01|505.63|500.87|502.77|498.01|0
1646356660000|2022-03-04 01:17:40|502.88|498.12|500.43|495.67|502.88|498.12|499.81|495.05|0
1646356670000|2022-03-04 01:17:50|500.22|495.46|500.63|495.87|500.83|496.07|499.71|494.95|0
1646356680000|2022-03-04 01:18:00|499.61|494.85|500.43|495.67|500.43|495.67|499.61|494.85|0
1646356690000|2022-03-04 01:18:10|499.91|495.15|501.45|496.69|501.45|496.69|499.91|495.15|0
1646356700000|2022-03-04 01:18:20|501.04|496.28|499.91|495.15|501.14|496.38|499.91|495.15|0
1646356710000|2022-03-04 01:18:30|500.83|496.07|500.63|495.87|501.24|496.48|500.43|495.67|0
1646356720000|2022-03-04 01:18:40|501.24|496.48|498.8|494.04|501.24|496.48|498.8|494.04|0
1646356730000|2022-03-04 01:18:50|499|494.24|498.59|493.83|499.2|494.44|498.59|493.83|0
1646356740000|2022-03-04 01:19:00|498.8|494.04|498.59|493.83|498.8|494.04|498.39|493.63|0
1646356750000|2022-03-04 01:19:10|498.69|493.93|498.49|493.73|499|494.24|498.49|493.73|0
1646356760000|2022-03-04 01:19:20|499|494.24|499.1|494.34|499.61|494.85|499|494.24|0
1646356770000|2022-03-04 01:19:30|499.61|494.85|499.61|494.85|499.81|495.05|499.61|494.85|0
1646356780000|2022-03-04 01:19:40|499.81|495.05|499.81|495.05|500.43|495.67|499.81|495.05|0
1646356790000|2022-03-04 01:19:50|499|494.24|500.02|495.26|500.02|495.26|499|494.24|0
1646356800000|2022-03-04 01:20:00|500.22|495.46|500.73|495.97|500.73|495.97|500.22|495.46|0
1646356810000|2022-03-04 01:20:10|500.02|495.26|500.02|495.26|500.02|495.26|499.81|495.05|0
1646356820000|2022-03-04 01:20:20|500.63|495.87|501.44|496.68|501.44|496.68|500.63|495.87|0
1646356830000|2022-03-04 01:20:30|500.63|495.87|500.63|495.87|500.63|495.87|500.63|495.87|0
1646356840000|2022-03-04 01:20:40|500.83|496.07|501.24|496.48|501.24|496.48|500.83|496.07|0
1646356850000|2022-03-04 01:20:50|500.63|495.87|500.63|495.87|500.83|496.07|500.63|495.87|0
1646356860000|2022-03-04 01:21:00|500.42|495.66|496.14|491.38|500.42|495.66|496.14|491.38|0
1646356870000|2022-03-04 01:21:10|495.73|490.97|494.71|489.95|495.73|490.97|494.71|489.95|0
1646356880000|2022-03-04 01:21:20|494.3|489.54|495.12|490.36|495.12|490.36|493.49|488.73|0
1646356890000|2022-03-04 01:21:30|494.71|489.95|495.32|490.56|495.83|491.07|494.71|489.95|0
1646356900000|2022-03-04 01:21:40|496.54|491.78|495.73|490.97|496.54|491.78|495.73|490.97|0
1646356910000|2022-03-04 01:21:50|495.32|490.56|494.71|489.95|495.32|490.56|494.4|489.64|0
1646356920000|2022-03-04 01:22:00|495.32|490.56|495.73|490.97|495.73|490.97|495.32|490.56|0
1646356930000|2022-03-04 01:22:10|495.32|490.56|493.48|488.72|495.32|490.56|493.07|488.31|0
1646356940000|2022-03-04 01:22:20|493.37|488.61|492.56|487.8|493.37|488.61|492.25|487.49|0
1646356950000|2022-03-04 01:22:30|493.07|488.31|491.84|487.08|493.07|488.31|491.84|487.08|0
1646356960000|2022-03-04 01:22:40|490.82|486.06|491.03|486.27|491.03|486.27|490.42|485.66|0
1646356970000|2022-03-04 01:22:50|489.8|485.04|487.77|483.01|489.8|485.04|487.77|483.01|0
1646356980000|2022-03-04 01:23:00|486.96|482.2|487.36|482.6|487.97|483.21|486.96|482.2|0
1646356990000|2022-03-04 01:23:10|486.96|482.2|488.48|483.72|488.58|483.82|486.96|482.2|0
1646357000000|2022-03-04 01:23:20|487.36|482.6|488.27|483.51|488.27|483.51|486.75|481.99|0
1646357010000|2022-03-04 01:23:30|488.48|483.72|488.58|483.82|488.58|483.82|488.07|483.31|0
1646357020000|2022-03-04 01:23:40|488.38|483.62|488.88|484.12|490.31|485.55|488.38|483.62|0
1646357030000|2022-03-04 01:23:50|489.6|484.84|487.97|483.21|489.6|484.84|487.97|483.21|0
1646357040000|2022-03-04 01:24:00|488.99|484.23|487.56|482.8|490.01|485.25|487.56|482.8|0
1646357050000|2022-03-04 01:24:10|486.35|481.59|484.52|479.76|486.35|481.59|484.32|479.56|0
1646357060000|2022-03-04 01:24:20|485.13|480.37|483.91|479.15|485.13|480.37|483.1|478.34|0
1646357070000|2022-03-04 01:24:30|482.9|478.14|481.88|477.12|482.9|478.14|481.88|477.12|0
1646357080000|2022-03-04 01:24:40|483.5|478.74|483.8|479.04|483.8|479.04|483.5|478.74|0
1646357090000|2022-03-04 01:24:50|483.91|479.15|484.52|479.76|484.52|479.76|483.1|478.34|0
1646357100000|2022-03-04 01:25:00|485.13|480.37|486.14|481.38|486.75|481.99|485.13|480.37|0
1646357110000|2022-03-04 01:25:10|486.95|482.19|486.95|482.19|486.95|482.19|485.94|481.18|0
1646357120000|2022-03-04 01:25:20|487.16|482.4|486.65|481.89|487.16|482.4|485.94|481.18|0
1646357130000|2022-03-04 01:25:30|484.92|480.16|487.36|482.6|487.97|483.21|484.92|480.16|0
1646357140000|2022-03-04 01:25:40|487.77|483.01|486.55|481.79|487.77|483.01|486.55|481.79|0
1646357150000|2022-03-04 01:25:50|486.14|481.38|486.34|481.58|486.34|481.58|485.74|480.98|0
1646357160000|2022-03-04 01:26:00|485.74|480.98|485.43|480.67|485.74|480.98|484.72|479.96|0
1646357170000|2022-03-04 01:26:10|484.72|479.96|485.63|480.87|485.63|480.87|484.72|479.96|0
1646357180000|2022-03-04 01:26:20|486.75|481.99|487.16|482.4|487.16|482.4|486.55|481.79|0
1646357190000|2022-03-04 01:26:30|487.77|483.01|487.77|483.01|487.77|483.01|486.75|481.99|0
1646357200000|2022-03-04 01:26:40|487.86|483.1|487.77|483.01|488.48|483.72|487.77|483.01|0
1646357210000|2022-03-04 01:26:50|487.25|482.49|486.55|481.79|487.25|482.49|486.14|481.38|0
1646357220000|2022-03-04 01:27:00|487.36|482.6|487.66|482.9|487.77|483.01|487.36|482.6|0
1646357230000|2022-03-04 01:27:10|487.97|483.21|488.58|483.82|488.58|483.82|487.77|483.01|0
1646357240000|2022-03-04 01:27:20|488.68|483.92|489.6|484.84|489.7|484.94|488.68|483.92|0
1646357250000|2022-03-04 01:27:30|489.29|484.53|489.19|484.43|489.29|484.53|489.19|484.43|0
1646357260000|2022-03-04 01:27:40|489.4|484.64|490.01|485.25|490.21|485.45|489.4|484.64|0
1646357270000|2022-03-04 01:27:50|489.8|485.04|489.4|484.64|490.21|485.45|489.4|484.64|0
1646357280000|2022-03-04 01:28:00|489.6|484.84|488.99|484.23|489.6|484.84|488.99|484.23|0
1646357290000|2022-03-04 01:28:10|489.49|484.73|490.01|485.25|490.01|485.25|489.29|484.53|0
1646357300000|2022-03-04 01:28:20|489.6|484.84|491.23|486.47|491.23|486.47|489.6|484.84|0
1646357310000|2022-03-04 01:28:30|490.01|485.25|489.6|484.84|490.21|485.45|489.6|484.84|0
1646357320000|2022-03-04 01:28:40|488.68|483.92|487.56|482.8|488.68|483.92|487.56|482.8|0
1646357330000|2022-03-04 01:28:50|486.95|482.19|488.17|483.41|488.17|483.41|486.95|482.19|0
1646357340000|2022-03-04 01:29:00|488.07|483.31|487.36|482.6|488.07|483.31|486.64|481.88|0
1646357350000|2022-03-04 01:29:10|487.77|483.01|488.68|483.92|488.78|484.02|487.77|483.01|0
1646357360000|2022-03-04 01:29:20|488.58|483.82|489.9|485.14|490.21|485.45|488.58|483.82|0
1646357370000|2022-03-04 01:29:30|490.21|485.45|490.01|485.25|490.62|485.86|490.01|485.25|0
1646357380000|2022-03-04 01:29:40|490.82|486.06|492.76|488|492.76|488|490.41|485.65|0
1646357390000|2022-03-04 01:29:50|493.07|488.31|488.78|484.02|493.07|488.31|488.78|484.02|0
1646357400000|2022-03-04 01:30:00|488.58|483.82|489.6|484.84|489.6|484.84|488.58|483.82|0
1646357410000|2022-03-04 01:30:10|489.39|484.63|488.38|483.62|489.39|484.63|488.38|483.62|0
1646357420000|2022-03-04 01:30:20|488.58|483.82|487.66|482.9|488.58|483.82|487.36|482.6|0
1646357430000|2022-03-04 01:30:30|486.75|481.99|486.34|481.58|486.75|481.99|486.03|481.27|0
1646357440000|2022-03-04 01:30:40|487.05|482.29|487.97|483.21|487.97|483.21|486.95|482.19|0
1646357450000|2022-03-04 01:30:50|488.38|483.62|489.8|485.04|489.8|485.04|488.38|483.62|0
1646357460000|2022-03-04 01:31:00|489.6|484.84|490.92|486.16|491.02|486.26|489.6|484.84|0
1646357470000|2022-03-04 01:31:10|490.82|486.06|489.19|484.43|490.92|486.16|489.19|484.43|0
1646357480000|2022-03-04 01:31:20|488.27|483.51|489.19|484.43|489.19|484.43|488.27|483.51|0
1646357490000|2022-03-04 01:31:30|489.39|484.63|488.99|484.23|489.39|484.63|488.99|484.23|0
1646357500000|2022-03-04 01:31:40|489.8|485.04|489.49|484.73|489.8|485.04|489.49|484.73|0
1646357510000|2022-03-04 01:31:50|489.6|484.84|488.88|484.12|489.8|485.04|488.88|484.12|0
1646357520000|2022-03-04 01:32:00|489.7|484.94|488.78|484.02|489.7|484.94|488.78|484.02|0
1646357530000|2022-03-04 01:32:10|489.39|484.63|489.19|484.43|489.39|484.63|488.58|483.82|0
1646357540000|2022-03-04 01:32:20|488.68|483.92|488.58|483.82|488.68|483.92|488.17|483.41|0
1646357550000|2022-03-04 01:32:30|486.75|481.99|487.15|482.39|487.15|482.39|486.03|481.27|0
1646357560000|2022-03-04 01:32:40|486.54|481.78|486.54|481.78|487.15|482.39|486.54|481.78|0
1646357570000|2022-03-04 01:32:50|487.05|482.29|486.54|481.78|487.05|482.29|486.54|481.78|0
1646357580000|2022-03-04 01:33:00|486.34|481.58|487.46|482.7|487.76|483|486.34|481.58|0
1646357590000|2022-03-04 01:33:10|487.56|482.8|486.75|481.99|487.56|482.8|486.75|481.99|0
1646357600000|2022-03-04 01:33:20|486.34|481.58|487.15|482.39|487.15|482.39|486.34|481.58|0
1646357610000|2022-03-04 01:33:30|487.36|482.6|485.53|480.77|487.36|482.6|485.53|480.77|0
1646357620000|2022-03-04 01:33:40|485.63|480.87|485.12|480.36|485.63|480.87|485.12|480.36|0
1646357630000|2022-03-04 01:33:50|484.72|479.96|486.03|481.27|486.03|481.27|484.72|479.96|0
1646357640000|2022-03-04 01:34:00|486.14|481.38|485.33|480.57|486.34|481.58|485.33|480.57|0
1646357650000|2022-03-04 01:34:10|485.02|480.26|484.92|480.16|485.12|480.36|484.92|480.16|0
1646357660000|2022-03-04 01:34:20|484.61|479.85|484.51|479.75|485.12|480.36|484.51|479.75|0
1646357670000|2022-03-04 01:34:30|484.72|479.96|484.11|479.35|484.92|480.16|484.11|479.35|0
1646357680000|2022-03-04 01:34:40|483.5|478.74|482.89|478.13|483.6|478.84|482.89|478.13|0
1646357690000|2022-03-04 01:34:50|483.3|478.54|482.69|477.93|483.3|478.54|482.29|477.53|0
1646357700000|2022-03-04 01:35:00|482.08|477.32|482.79|478.03|483.1|478.34|482.08|477.32|0
1646357710000|2022-03-04 01:35:10|482.99|478.23|483.5|478.74|483.5|478.74|482.99|478.23|0
1646357720000|2022-03-04 01:35:20|483.6|478.84|483.8|479.04|483.8|479.04|483.6|478.84|0
1646357730000|2022-03-04 01:35:30|483.7|478.94|484|479.24|484.11|479.35|483.7|478.94|0
1646357740000|2022-03-04 01:35:40|483.91|479.15|483.7|478.94|483.91|479.15|483.39|478.63|0
1646357750000|2022-03-04 01:35:50|484|479.24|480.36|475.6|484|479.24|480.16|475.4|0
1646357760000|2022-03-04 01:36:00|481.88|477.12|481.07|476.31|482.69|477.93|481.07|476.31|0
1646357770000|2022-03-04 01:36:10|480.46|475.7|480.97|476.21|481.27|476.51|480.46|475.7|0
1646357780000|2022-03-04 01:36:20|480.26|475.5|480.56|475.8|480.56|475.8|480.26|475.5|0
1646357790000|2022-03-04 01:36:30|478.85|474.09|479.15|474.39|479.75|474.99|478.85|474.09|0
1646357800000|2022-03-04 01:36:40|479.86|475.1|479.45|474.69|479.86|475.1|478.85|474.09|0
1646357810000|2022-03-04 01:36:50|478.85|474.09|479.75|474.99|479.75|474.99|478.65|473.89|0
1646357820000|2022-03-04 01:37:00|480.06|475.3|479.66|474.9|480.16|475.4|479.66|474.9|0
1646357830000|2022-03-04 01:37:10|479.35|474.59|479.15|474.39|479.35|474.59|478.54|473.78|0
1646357840000|2022-03-04 01:37:20|478.85|474.09|479.66|474.9|479.66|474.9|478.85|474.09|0
1646357850000|2022-03-04 01:37:30|479.35|474.59|479.75|474.99|479.75|474.99|478.74|473.98|0
1646357860000|2022-03-04 01:37:40|479.86|475.1|480.06|475.3|480.06|475.3|479.86|475.1|0
1646357870000|2022-03-04 01:37:50|480.36|475.6|478.45|473.69|480.36|475.6|478.45|473.69|0
1646357880000|2022-03-04 01:38:00|477.53|472.77|477.03|472.27|477.53|472.77|476.53|471.77|0
1646357890000|2022-03-04 01:38:10|476.93|472.17|477.24|472.48|477.24|472.48|476.63|471.87|0
1646357900000|2022-03-04 01:38:20|477.94|473.18|479.95|475.19|479.95|475.19|477.94|473.18|0
1646357910000|2022-03-04 01:38:30|479.75|474.99|479.86|475.1|479.86|475.1|479.45|474.69|0
1646357920000|2022-03-04 01:38:40|479.95|475.19|480.16|475.4|480.26|475.5|479.86|475.1|0
1646357930000|2022-03-04 01:38:50|479.45|474.69|479.25|474.49|479.45|474.69|478.74|473.98|0
1646357940000|2022-03-04 01:39:00|479.66|474.9|479.86|475.1|479.86|475.1|479.66|474.9|0
1646357950000|2022-03-04 01:39:10|479.45|474.69|480.36|475.6|480.36|475.6|479.45|474.69|0
1646357960000|2022-03-04 01:39:20|480.67|475.91|481.27|476.51|481.27|476.51|480.67|475.91|0
1646357970000|2022-03-04 01:39:30|481.57|476.81|482.89|478.13|482.89|478.13|481.57|476.81|0
1646357980000|2022-03-04 01:39:40|482.58|477.82|482.49|477.73|482.79|478.03|482.49|477.73|0
1646357990000|2022-03-04 01:39:50|481.98|477.22|482.28|477.52|482.28|477.52|481.57|476.81|0
1646358000000|2022-03-04 01:40:00|482.08|477.32|480.46|475.7|482.08|477.32|480.46|475.7|0
1646358010000|2022-03-04 01:40:10|480.36|475.6|481.98|477.22|481.98|477.22|480.36|475.6|0
1646358020000|2022-03-04 01:40:20|482.49|477.73|482.89|478.13|483.3|478.54|482.49|477.73|0
1646358030000|2022-03-04 01:40:30|482.08|477.32|482.08|477.32|482.08|477.32|482.08|477.32|0
1646358040000|2022-03-04 01:40:40|481.88|477.12|481.77|477.01|482.08|477.32|481.77|477.01|0
1646358050000|2022-03-04 01:40:50|481.57|476.81|481.57|476.81|481.88|477.12|481.47|476.71|0
1646358060000|2022-03-04 01:41:00|481.47|476.71|481.47|476.71|481.98|477.22|481.47|476.71|0
1646358070000|2022-03-04 01:41:10|481.07|476.31|480.76|476|481.68|476.92|480.76|476|0
1646358080000|2022-03-04 01:41:20|481.47|476.71|481.47|476.71|481.68|476.92|481.47|476.71|0
1646358090000|2022-03-04 01:41:30|481.37|476.61|480.46|475.7|481.37|476.61|480.46|475.7|0
1646358100000|2022-03-04 01:41:40|480.26|475.5|481.77|477.01|481.77|477.01|480.26|475.5|0
1646358110000|2022-03-04 01:41:50|482.89|478.13|482.28|477.52|483.29|478.53|482.28|477.52|0
1646358120000|2022-03-04 01:42:00|482.58|477.82|483.09|478.33|483.8|479.04|482.28|477.52|0
1646358130000|2022-03-04 01:42:10|482.89|478.13|483.29|478.53|483.5|478.74|482.89|478.13|0
1646358140000|2022-03-04 01:42:20|482.18|477.42|481.68|476.92|482.18|477.42|481.68|476.92|0
1646358150000|2022-03-04 01:42:30|481.57|476.81|482.99|478.23|482.99|478.23|481.57|476.81|0
1646358160000|2022-03-04 01:42:40|483.09|478.33|483.29|478.53|483.7|478.94|483.09|478.33|0
1646358170000|2022-03-04 01:42:50|483.09|478.33|483.09|478.33|483.5|478.74|483.09|478.33|0
1646358180000|2022-03-04 01:43:00|482.89|478.13|483.29|478.53|483.29|478.53|482.89|478.13|0
1646358190000|2022-03-04 01:43:10|482.89|478.13|483.29|478.53|483.29|478.53|482.89|478.13|0
1646358200000|2022-03-04 01:43:20|483.5|478.74|483.5|478.74|483.5|478.74|483.29|478.53|0
1646358210000|2022-03-04 01:43:30|483.19|478.43|485.53|480.77|485.53|480.77|483.19|478.43|0
1646358220000|2022-03-04 01:43:40|484.81|480.05|484.92|480.16|485.12|480.36|484.81|480.05|0
1646358230000|2022-03-04 01:43:50|484.71|479.95|485.12|480.36|485.42|480.66|484.71|479.95|0
1646358240000|2022-03-04 01:44:00|484.61|479.85|483.7|478.94|484.61|479.85|483.5|478.74|0
1646358250000|2022-03-04 01:44:10|483.5|478.74|483.5|478.74|484.1|479.34|483.5|478.74|0
1646358260000|2022-03-04 01:44:20|483.7|478.94|481.97|477.21|483.7|478.94|481.97|477.21|0
1646358270000|2022-03-04 01:44:30|482.08|477.32|481.16|476.4|482.18|477.42|481.16|476.4|0
1646358280000|2022-03-04 01:44:40|481.77|477.01|481.47|476.71|481.77|477.01|481.47|476.71|0
1646358290000|2022-03-04 01:44:50|481.16|476.4|481.47|476.71|481.47|476.71|481.07|476.31|0
1646358300000|2022-03-04 01:45:00|481.16|476.4|480.26|475.5|481.16|476.4|480.26|475.5|0
1646358310000|2022-03-04 01:45:10|480.15|475.39|480.46|475.7|480.46|475.7|480.15|475.39|0
1646358320000|2022-03-04 01:45:20|480.66|475.9|481.07|476.31|481.07|476.31|480.56|475.8|0
1646358330000|2022-03-04 01:45:30|481.27|476.51|481.27|476.51|481.47|476.71|481.27|476.51|0
1646358340000|2022-03-04 01:45:40|481.47|476.71|481.57|476.81|481.97|477.21|481.16|476.4|0
1646358350000|2022-03-04 01:45:50|481.88|477.12|481.67|476.91|481.88|477.12|481.67|476.91|0
1646358360000|2022-03-04 01:46:00|481.88|477.12|482.48|477.72|482.48|477.72|481.88|477.12|0
1646358370000|2022-03-04 01:46:10|481.37|476.61|481.77|477.01|481.77|477.01|481.37|476.61|0
1646358380000|2022-03-04 01:46:20|481.97|477.21|483.19|478.43|483.19|478.43|481.97|477.21|0
1646358390000|2022-03-04 01:46:30|483.5|478.74|483.7|478.94|484|479.24|483.5|478.74|0
1646358400000|2022-03-04 01:46:40|484.2|479.44|483.7|478.94|484.2|479.44|483.7|478.94|0
1646358410000|2022-03-04 01:46:50|483.5|478.74|481.16|476.4|483.5|478.74|481.16|476.4|0
1646358420000|2022-03-04 01:47:00|480.76|476|478.64|473.88|480.76|476|478.64|473.88|0
1646358430000|2022-03-04 01:47:10|478.85|474.09|478.04|473.28|478.85|474.09|478.04|473.28|0
1646358440000|2022-03-04 01:47:20|478.64|473.88|478.44|473.68|479.05|474.29|478.44|473.68|0
1646358450000|2022-03-04 01:47:30|478.24|473.48|478.04|473.28|478.44|473.68|477.64|472.88|0
1646358460000|2022-03-04 01:47:40|478.13|473.37|478.54|473.78|478.54|473.78|478.13|473.37|0
1646358470000|2022-03-04 01:47:50|479.05|474.29|479.14|474.38|479.14|474.38|479.05|474.29|0
1646358480000|2022-03-04 01:48:00|479.25|474.49|479.45|474.69|479.85|475.09|479.25|474.49|0
1646358490000|2022-03-04 01:48:10|479.14|474.38|479.55|474.79|479.55|474.79|479.14|474.38|0
1646358500000|2022-03-04 01:48:20|479.85|475.09|480.46|475.7|480.46|475.7|479.45|474.69|0
1646358510000|2022-03-04 01:48:30|481.37|476.61|481.07|476.31|481.47|476.71|481.07|476.31|0
1646358520000|2022-03-04 01:48:40|480.46|475.7|480.86|476.1|481.07|476.31|480.46|475.7|0
1646358530000|2022-03-04 01:48:50|481.57|476.81|479.65|474.89|481.57|476.81|479.45|474.69|0
1646358540000|2022-03-04 01:49:00|478.84|474.08|479.85|475.09|479.95|475.19|478.84|474.08|0
1646358550000|2022-03-04 01:49:10|479.65|474.89|478.84|474.08|479.65|474.89|478.84|474.08|0
1646358560000|2022-03-04 01:49:20|479.05|474.29|475.32|470.56|479.05|474.29|474.82|470.06|0
1646358570000|2022-03-04 01:49:30|475.52|470.76|474.82|470.06|475.52|470.76|474.82|470.06|0
1646358580000|2022-03-04 01:49:40|474.91|470.15|475.02|470.26|475.22|470.46|474.91|470.15|0
1646358590000|2022-03-04 01:49:50|475.22|470.46|475.92|471.16|475.92|471.16|475.22|470.46|0
1646358600000|2022-03-04 01:50:00|475.82|471.06|474.41|469.65|475.82|471.06|474.41|469.65|0
1646358610000|2022-03-04 01:50:10|474.82|470.06|474.41|469.65|474.82|470.06|474.41|469.65|0
1646358620000|2022-03-04 01:50:20|474.21|469.45|472.7|467.94|474.21|469.45|472.7|467.94|0
1646358630000|2022-03-04 01:50:30|472.61|467.85|471.81|467.05|472.7|467.94|471.81|467.05|0
1646358640000|2022-03-04 01:50:40|471.61|466.85|469.1|464.34|471.61|466.85|468.9|464.14|0
1646358650000|2022-03-04 01:50:50|468.7|463.94|468.9|464.14|468.9|464.14|468.4|463.64|0
1646358660000|2022-03-04 01:51:00|469.4|464.64|468.2|463.44|469.4|464.64|468.2|463.44|0
1646358670000|2022-03-04 01:51:10|469.2|464.44|468.6|463.84|469.8|465.04|468.6|463.84|0
1646358680000|2022-03-04 01:51:20|465.11|460.35|466.61|461.85|467.01|462.25|465.11|460.35|0
1646358690000|2022-03-04 01:51:30|468.4|463.64|470|465.24|470|465.24|468.4|463.64|0
1646358700000|2022-03-04 01:51:40|470.4|465.64|471.2|466.44|471.4|466.64|470.4|465.64|0
1646358710000|2022-03-04 01:51:50|471.7|466.94|471.7|466.94|471.9|467.14|471.7|466.94|0
1646358720000|2022-03-04 01:52:00|470.8|466.04|471.2|466.44|471.2|466.44|470.1|465.34|0
1646358730000|2022-03-04 01:52:10|471.3|466.54|471.4|466.64|471.4|466.64|471.3|466.54|0
1646358740000|2022-03-04 01:52:20|470.8|466.04|471.1|466.34|471.1|466.34|470|465.24|0
1646358750000|2022-03-04 01:52:30|470.2|465.44|471|466.24|471|466.24|470.2|465.44|0
1646358760000|2022-03-04 01:52:40|470.8|466.04|471|466.24|471|466.24|470.8|466.04|0
1646358770000|2022-03-04 01:52:50|470.2|465.44|470|465.24|470.5|465.74|470|465.24|0
1646358780000|2022-03-04 01:53:00|467.8|463.04|468.8|464.04|469|464.24|467.8|463.04|0
1646358790000|2022-03-04 01:53:10|469.9|465.14|468.7|463.94|470|465.24|468.7|463.94|0
1646358800000|2022-03-04 01:53:20|468.3|463.54|468.6|463.84|468.6|463.84|468.2|463.44|0
1646358810000|2022-03-04 01:53:30|468.7|463.94|467.6|462.84|468.7|463.94|467.6|462.84|0
1646358820000|2022-03-04 01:53:40|466.61|461.85|466.41|461.65|466.61|461.85|465.71|460.95|0
1646358830000|2022-03-04 01:53:50|467.6|462.84|468.4|463.64|468.6|463.84|467.6|462.84|0
1646358840000|2022-03-04 01:54:00|468.6|463.84|468.6|463.84|468.6|463.84|468.6|463.84|0
1646358850000|2022-03-04 01:54:10|468.1|463.34|468.2|463.44|468.7|463.94|468.1|463.34|0
1646358860000|2022-03-04 01:54:20|467|462.24|467.8|463.04|467.8|463.04|467|462.24|0
1646358870000|2022-03-04 01:54:30|467.7|462.94|468|463.24|468.4|463.64|467.7|462.94|0
1646358880000|2022-03-04 01:54:40|468.7|463.94|468.3|463.54|468.8|464.04|468.3|463.54|0
1646358890000|2022-03-04 01:54:50|468.5|463.74|468.7|463.94|468.8|464.04|468.5|463.74|0
1646358900000|2022-03-04 01:55:00|467.9|463.14|467.9|463.14|467.9|463.14|467.9|463.14|0
1646358910000|2022-03-04 01:55:10|468.1|463.34|468.2|463.44|468.5|463.74|468.1|463.34|0
1646358920000|2022-03-04 01:55:20|467.7|462.94|466.6|461.84|467.7|462.94|466.6|461.84|0
1646358930000|2022-03-04 01:55:30|466.7|461.94|467.3|462.54|467.7|462.94|466.7|461.94|0
1646358940000|2022-03-04 01:55:40|467|462.24|468.1|463.34|468.1|463.34|466.59|461.83|0
1646358950000|2022-03-04 01:55:50|467.8|463.04|467.8|463.04|468.2|463.44|467.6|462.84|0
1646358960000|2022-03-04 01:56:00|468.2|463.44|467.7|462.94|468.3|463.54|467.7|462.94|0
1646358970000|2022-03-04 01:56:10|467.8|463.04|467.2|462.44|467.8|463.04|466.9|462.14|0
1646358980000|2022-03-04 01:56:20|467.3|462.54|468.2|463.44|468.2|463.44|467.3|462.54|0
1646358990000|2022-03-04 01:56:30|468.4|463.64|468.3|463.54|468.4|463.64|468.3|463.54|0
1646359000000|2022-03-04 01:56:40|468.1|463.34|467.3|462.54|468.1|463.34|467.3|462.54|0
1646359010000|2022-03-04 01:56:50|467.4|462.64|469|464.24|469|464.24|467.4|462.64|0
1646359020000|2022-03-04 01:57:00|468.4|463.64|469.6|464.84|469.6|464.84|468.4|463.64|0
1646359030000|2022-03-04 01:57:10|469.8|465.04|468.5|463.74|469.8|465.04|468.5|463.74|0
1646359040000|2022-03-04 01:57:20|468.9|464.14|469.31|464.55|469.51|464.75|468.5|463.74|0
1646359050000|2022-03-04 01:57:30|469.4|464.64|468.8|464.04|469.4|464.64|468.8|464.04|0
1646359060000|2022-03-04 01:57:40|468.9|464.14|468|463.24|468.9|464.14|468|463.24|0
1646359070000|2022-03-04 01:57:50|468.3|463.54|467.9|463.14|468.3|463.54|467.9|463.14|0
1646359080000|2022-03-04 01:58:00|466.7|461.94|467.5|462.74|467.5|462.74|466.7|461.94|0
1646359090000|2022-03-04 01:58:10|467.4|462.64|466.7|461.94|467.4|462.64|466.7|461.94|0
1646359100000|2022-03-04 01:58:20|466.9|462.14|467.1|462.34|467.1|462.34|466.9|462.14|0
1646359110000|2022-03-04 01:58:30|467.3|462.54|466.7|461.94|467.3|462.54|466.7|461.94|0
1646359120000|2022-03-04 01:58:40|467.8|463.04|467.9|463.14|468.2|463.44|467.8|463.04|0
1646359130000|2022-03-04 01:58:50|468.1|463.34|468.3|463.54|468.4|463.64|468.1|463.34|0
1646359140000|2022-03-04 01:59:00|468.1|463.34|467.9|463.14|468.3|463.54|467.8|463.04|0
1646359150000|2022-03-04 01:59:10|468.3|463.54|468.1|463.34|468.4|463.64|468.1|463.34|0
1646359160000|2022-03-04 01:59:20|469.31|464.55|469.51|464.75|470|465.24|469.31|464.55|0
1646359170000|2022-03-04 01:59:30|469.6|464.84|469.71|464.95|469.91|465.15|469.6|464.84|0
1646359180000|2022-03-04 01:59:40|469.91|465.15|470|465.24|470|465.24|469.51|464.75|0
1646359190000|2022-03-04 01:59:50|470.61|465.85|470.41|465.65|470.61|465.85|470.31|465.55|0
1646359200000|2022-03-04 02:00:00|469.51|464.75|468.9|464.14|469.51|464.75|468.5|463.74|0
1646359210000|2022-03-04 02:00:10|469.31|464.55|469.91|465.15|470.21|465.45|469.31|464.55|0
1646359220000|2022-03-04 02:00:20|470.31|465.55|472.52|467.76|472.52|467.76|470.31|465.55|0
1646359230000|2022-03-04 02:00:30|472.12|467.36|471.81|467.05|472.12|467.36|471.81|467.05|0
1646359240000|2022-03-04 02:00:40|471.32|466.56|472.32|467.56|472.32|467.56|471.32|466.56|0
1646359250000|2022-03-04 02:00:50|472.42|467.66|472.62|467.86|472.62|467.86|472.22|467.46|0
1646359260000|2022-03-04 02:01:00|472.22|467.46|472.93|468.17|472.93|468.17|472.22|467.46|0
1646359270000|2022-03-04 02:01:10|472.82|468.06|472.82|468.06|472.82|468.06|472.73|467.97|0
1646359280000|2022-03-04 02:01:20|472.62|467.86|472.12|467.36|472.82|468.06|472.12|467.36|0
1646359290000|2022-03-04 02:01:30|472.32|467.56|473.22|468.46|473.22|468.46|472.32|467.56|0
1646359300000|2022-03-04 02:01:40|473.33|468.57|473.73|468.97|473.83|469.07|473.33|468.57|0
1646359310000|2022-03-04 02:01:50|473.83|469.07|475.44|470.68|475.44|470.68|473.83|469.07|0
1646359320000|2022-03-04 02:02:00|475.95|471.19|476.66|471.9|476.66|471.9|475.55|470.79|0
1646359330000|2022-03-04 02:02:10|477.17|472.41|476.36|471.6|477.17|472.41|476.36|471.6|0
1646359340000|2022-03-04 02:02:20|476.05|471.29|477.17|472.41|477.17|472.41|475.85|471.09|0
1646359350000|2022-03-04 02:02:30|476.76|472|478.38|473.62|478.38|473.62|476.76|472|0
1646359360000|2022-03-04 02:02:40|478.59|473.83|478.99|474.23|479.09|474.33|478.59|473.83|0
1646359370000|2022-03-04 02:02:50|478.48|473.72|479.4|474.64|479.4|474.64|478.48|473.72|0
1646359380000|2022-03-04 02:03:00|479.6|474.84|478.99|474.23|479.7|474.94|478.99|474.23|0
1646359390000|2022-03-04 02:03:10|480|475.24|478.88|474.12|480|475.24|478.79|474.03|0
1646359400000|2022-03-04 02:03:20|478.68|473.92|478.58|473.82|478.68|473.92|478.28|473.52|0
1646359410000|2022-03-04 02:03:30|478.28|473.52|477.06|472.3|478.28|473.52|477.06|472.3|0
1646359420000|2022-03-04 02:03:40|476.76|472|476.56|471.8|476.76|472|476.36|471.6|0
1646359430000|2022-03-04 02:03:50|476.96|472.2|476.86|472.1|476.96|472.2|476.36|471.6|0
1646359440000|2022-03-04 02:04:00|477.47|472.71|476.36|471.6|477.47|472.71|476.36|471.6|0
1646359450000|2022-03-04 02:04:10|476.56|471.8|475.14|470.38|476.56|471.8|475.14|470.38|0
1646359460000|2022-03-04 02:04:20|475.55|470.79|475.75|470.99|475.75|470.99|475.55|470.79|0
1646359470000|2022-03-04 02:04:30|476.36|471.6|477.98|473.22|477.98|473.22|476.36|471.6|0
1646359480000|2022-03-04 02:04:40|478.18|473.42|478.18|473.42|478.58|473.82|478.18|473.42|0
1646359490000|2022-03-04 02:04:50|478.58|473.82|477.37|472.61|478.58|473.82|477.37|472.61|0
1646359500000|2022-03-04 02:05:00|476.96|472.2|477.47|472.71|477.47|472.71|476.96|472.2|0
1646359510000|2022-03-04 02:05:10|477.67|472.91|477.67|472.91|477.87|473.11|477.67|472.91|0
1646359520000|2022-03-04 02:05:20|477.47|472.71|476.76|472|477.47|472.71|476.76|472|0
1646359530000|2022-03-04 02:05:30|476.05|471.29|476.86|472.1|476.86|472.1|475.95|471.19|0
1646359540000|2022-03-04 02:05:40|476.76|472|476.76|472|477.26|472.5|476.76|472|0
1646359550000|2022-03-04 02:05:50|476.36|471.6|476.15|471.39|476.36|471.6|476.15|471.39|0
1646359560000|2022-03-04 02:06:00|475.75|470.99|475.95|471.19|475.95|471.19|475.75|470.99|0
1646359570000|2022-03-04 02:06:10|476.05|471.29|476.45|471.69|476.45|471.69|476.05|471.29|0
1646359580000|2022-03-04 02:06:20|476.25|471.49|475.35|470.59|476.25|471.49|475.35|470.59|0
1646359590000|2022-03-04 02:06:30|475.14|470.38|475.55|470.79|475.55|470.79|475.14|470.38|0
1646359600000|2022-03-04 02:06:40|474.94|470.18|474.13|469.37|474.94|470.18|474.13|469.37|0
1646359610000|2022-03-04 02:06:50|474.54|469.78|474.54|469.78|474.54|469.78|474.34|469.58|0
1646359620000|2022-03-04 02:07:00|474.43|469.67|474.34|469.58|474.43|469.67|474.03|469.27|0
1646359630000|2022-03-04 02:07:10|474.54|469.78|473.93|469.17|474.63|469.87|473.93|469.17|0
1646359650000|2022-03-04 02:07:30|474.54|469.78|474.74|469.98|474.84|470.08|474.54|469.78|0
1646359660000|2022-03-04 02:07:40|474.43|469.67|474.13|469.37|474.54|469.78|474.13|469.37|0
1646359670000|2022-03-04 02:07:50|474.34|469.58|474.34|469.58|474.34|469.58|474.34|469.58|0
1646359680000|2022-03-04 02:08:00|473.73|468.97|473.13|468.37|473.73|468.97|473.13|468.37|0
1646359690000|2022-03-04 02:08:10|473.33|468.57|473.33|468.57|473.33|468.57|473.13|468.37|0
1646359700000|2022-03-04 02:08:20|473.93|469.17|474.03|469.27|474.03|469.27|473.93|469.17|0
1646359710000|2022-03-04 02:08:30|473.73|468.97|474.23|469.47|474.23|469.47|473.73|468.97|0
1646359720000|2022-03-04 02:08:40|474.13|469.37|474.34|469.58|474.43|469.67|474.13|469.37|0
1646359730000|2022-03-04 02:08:50|474.74|469.98|475.44|470.68|475.64|470.88|474.74|469.98|0
1646359740000|2022-03-04 02:09:00|475.35|470.59|475.75|470.99|475.75|470.99|475.35|470.59|0
1646359750000|2022-03-04 02:09:10|475.35|470.59|475.04|470.28|475.35|470.59|474.94|470.18|0
1646359760000|2022-03-04 02:09:20|474.84|470.08|475.04|470.28|475.04|470.28|474.84|470.08|0
1646359770000|2022-03-04 02:09:30|475.34|470.58|474.54|469.78|475.34|470.58|474.54|469.78|0
1646359780000|2022-03-04 02:09:40|474.84|470.08|474.94|470.18|474.94|470.18|474.74|469.98|0
1646359790000|2022-03-04 02:09:50|475.14|470.38|475.24|470.48|475.24|470.48|475.04|470.28|0
1646359800000|2022-03-04 02:10:00|475.14|470.38|475.04|470.28|475.14|470.38|474.94|470.18|0
1646359810000|2022-03-04 02:10:10|474.94|470.18|475.14|470.38|475.14|470.38|474.94|470.18|0
1646359820000|2022-03-04 02:10:20|475.85|471.09|475.75|470.99|475.85|471.09|475.75|470.99|0
1646359830000|2022-03-04 02:10:30|475.95|471.19|475.34|470.58|475.95|471.19|475.34|470.58|0
1646359840000|2022-03-04 02:10:40|475.14|470.38|475.04|470.28|475.24|470.48|474.94|470.18|0
1646359850000|2022-03-04 02:10:50|474.94|470.18|474.94|470.18|474.94|470.18|474.94|470.18|0
1646359860000|2022-03-04 02:11:00|474.54|469.78|473.53|468.77|474.54|469.78|473.53|468.77|0
1646359870000|2022-03-04 02:11:10|473.42|468.66|473.02|468.26|473.42|468.66|472.52|467.76|0
1646359880000|2022-03-04 02:11:20|472.92|468.16|472.92|468.16|473.12|468.36|472.92|468.16|0
1646359890000|2022-03-04 02:11:30|472.41|467.65|471.11|466.35|472.41|467.65|470.71|465.95|0
1646359900000|2022-03-04 02:11:40|470.51|465.75|469.7|464.94|470.71|465.95|469.7|464.94|0
1646359910000|2022-03-04 02:11:50|470.1|465.34|470.1|465.34|470.31|465.55|469.9|465.14|0
1646359920000|2022-03-04 02:12:00|470.31|465.55|469.9|465.14|470.4|465.64|469.9|465.14|0
1646359930000|2022-03-04 02:12:10|469.3|464.54|469.5|464.74|469.7|464.94|469.3|464.54|0
1646359940000|2022-03-04 02:12:20|469.7|464.94|469.4|464.64|469.7|464.94|469.4|464.64|0
1646359950000|2022-03-04 02:12:30|469.3|464.54|470.51|465.75|470.51|465.75|469.3|464.54|0
1646359960000|2022-03-04 02:12:40|470.8|466.04|469.8|465.04|470.8|466.04|469.8|465.04|0
1646359970000|2022-03-04 02:12:50|470|465.24|470.2|465.44|470.2|465.44|469.7|464.94|0
1646359980000|2022-03-04 02:13:00|470.3|465.54|469.6|464.84|470.3|465.54|469.6|464.84|0
1646359990000|2022-03-04 02:13:10|470.2|465.44|470.6|465.84|470.6|465.84|470.2|465.44|0
1646360000000|2022-03-04 02:13:20|470.51|465.75|471.41|466.65|471.41|466.65|470.51|465.75|0
1646360010000|2022-03-04 02:13:30|470.91|466.15|470.51|465.75|470.91|466.15|470.4|465.64|0
1646360020000|2022-03-04 02:13:40|470|465.24|470.2|465.44|470.2|465.44|470|465.24|0
1646360030000|2022-03-04 02:13:50|470.6|465.84|470.91|466.15|470.91|466.15|470.6|465.84|0
1646360040000|2022-03-04 02:14:00|471|466.24|471.21|466.45|471.21|466.45|470.8|466.04|0
1646360050000|2022-03-04 02:14:10|471.41|466.65|471.11|466.35|471.41|466.65|470.91|466.15|0
1646360060000|2022-03-04 02:14:20|471|466.24|471|466.24|471.11|466.35|470.91|466.15|0
1646360070000|2022-03-04 02:14:30|471.11|466.35|471.31|466.55|471.31|466.55|471.11|466.35|0
1646360080000|2022-03-04 02:14:40|471.51|466.75|471.11|466.35|471.51|466.75|470.91|466.15|0
1646360090000|2022-03-04 02:14:50|470.8|466.04|471.41|466.65|471.41|466.65|470.8|466.04|0
1646360100000|2022-03-04 02:15:00|471.51|466.75|470.71|465.95|471.51|466.75|470.71|465.95|0
1646360110000|2022-03-04 02:15:10|470.2|465.44|469.8|465.04|470.2|465.44|469.8|465.04|0
1646360120000|2022-03-04 02:15:20|469.9|465.14|471.11|466.35|471.11|466.35|469.9|465.14|0
1646360130000|2022-03-04 02:15:30|470.8|466.04|471.71|466.95|472.21|467.45|470.8|466.04|0
1646360140000|2022-03-04 02:15:40|472.11|467.35|472.21|467.45|472.21|467.45|471.91|467.15|0
1646360150000|2022-03-04 02:15:50|472.52|467.76|472.52|467.76|472.52|467.76|472.41|467.65|0
1646360160000|2022-03-04 02:16:00|472.11|467.35|473.32|468.56|473.32|468.56|472.11|467.35|0
1646360170000|2022-03-04 02:16:10|472.61|467.85|473.02|468.26|473.12|468.36|472.61|467.85|0
1646360180000|2022-03-04 02:16:20|472.82|468.06|473.02|468.26|473.12|468.36|472.82|468.06|0
1646360190000|2022-03-04 02:16:30|473.12|468.36|473.32|468.56|473.32|468.56|472.92|468.16|0
1646360200000|2022-03-04 02:16:40|473.42|468.66|473.42|468.66|473.42|468.66|473.42|468.66|0
1646360210000|2022-03-04 02:16:50|473.62|468.86|473.42|468.66|473.93|469.17|473.42|468.66|0
1646360220000|2022-03-04 02:17:00|473.32|468.56|473.32|468.56|473.32|468.56|472.92|468.16|0
1646360230000|2022-03-04 02:17:10|473.22|468.46|472.72|467.96|473.22|468.46|472.72|467.96|0
1646360240000|2022-03-04 02:17:20|473.73|468.97|473.53|468.77|473.73|468.97|473.53|468.77|0
1646360250000|2022-03-04 02:17:30|473.62|468.86|473.93|469.17|473.93|469.17|473.62|468.86|0
1646360260000|2022-03-04 02:17:40|473.42|468.66|473.82|469.06|473.82|469.06|473.42|468.66|0
1646360270000|2022-03-04 02:17:50|473.73|468.97|473.32|468.56|473.73|468.97|473.32|468.56|0
1646360280000|2022-03-04 02:18:00|473.02|468.26|473.62|468.86|473.62|468.86|472.92|468.16|0
1646360290000|2022-03-04 02:18:10|473.52|468.76|473.52|468.76|473.52|468.76|473.32|468.56|0
1646360300000|2022-03-04 02:18:20|473.42|468.66|473.12|468.36|473.42|468.66|472.92|468.16|0
1646360310000|2022-03-04 02:18:30|472.92|468.16|471.91|467.15|472.92|468.16|471.91|467.15|0
1646360320000|2022-03-04 02:18:40|472.21|467.45|472.11|467.35|472.32|467.56|472.11|467.35|0
1646360330000|2022-03-04 02:18:50|472.72|467.96|472.41|467.65|472.72|467.96|472.32|467.56|0
1646360340000|2022-03-04 02:19:00|472.81|468.05|474.43|469.67|474.53|469.77|472.81|468.05|0
1646360350000|2022-03-04 02:19:10|474.33|469.57|474.63|469.87|475.24|470.48|474.33|469.57|0
1646360360000|2022-03-04 02:19:20|476.15|471.39|476.25|471.49|476.25|471.49|476.15|471.39|0
1646360370000|2022-03-04 02:19:30|476.15|471.39|476.25|471.49|476.35|471.59|476.15|471.39|0
1646360380000|2022-03-04 02:19:40|475.64|470.88|475.54|470.78|475.95|471.19|475.54|470.78|0
1646360390000|2022-03-04 02:19:50|476.65|471.89|476.35|471.59|476.76|472|476.35|471.59|0
1646360400000|2022-03-04 02:20:00|475.54|470.78|473.93|469.17|475.54|470.78|473.93|469.17|0
1646360410000|2022-03-04 02:20:10|473.52|468.76|474.02|469.26|474.02|469.26|473.52|468.76|0
1646360420000|2022-03-04 02:20:20|474.13|469.37|473.52|468.76|474.13|469.37|473.52|468.76|0
1646360430000|2022-03-04 02:20:30|473.82|469.06|473.52|468.76|473.82|469.06|473.52|468.76|0
1646360440000|2022-03-04 02:20:40|473.93|469.17|474.53|469.77|474.53|469.77|473.93|469.17|0
1646360450000|2022-03-04 02:20:50|474.43|469.67|474.33|469.57|474.53|469.77|474.23|469.47|0
1646360460000|2022-03-04 02:21:00|474.23|469.47|474.13|469.37|474.23|469.47|474.13|469.37|0
1646360470000|2022-03-04 02:21:10|474.23|469.47|474.02|469.26|474.23|469.47|473.93|469.17|0
1646360480000|2022-03-04 02:21:20|474.13|469.37|473.32|468.56|474.13|469.37|473.32|468.56|0
1646360490000|2022-03-04 02:21:30|473.62|468.86|474.13|469.37|474.13|469.37|473.62|468.86|0
1646360500000|2022-03-04 02:21:40|474.33|469.57|474.83|470.07|474.83|470.07|474.33|469.57|0
1646360510000|2022-03-04 02:21:50|475.14|470.38|474.73|469.97|475.34|470.58|474.73|469.97|0
1646360520000|2022-03-04 02:22:00|474.53|469.77|474.33|469.57|474.53|469.77|474.13|469.37|0
1646360530000|2022-03-04 02:22:10|474.53|469.77|474.73|469.97|474.73|469.97|474.53|469.77|0
1646360540000|2022-03-04 02:22:20|475.14|470.38|475.03|470.27|475.44|470.68|475.03|470.27|0
1646360550000|2022-03-04 02:22:30|474.83|470.07|476.15|471.39|476.15|471.39|474.83|470.07|0
1646360560000|2022-03-04 02:22:40|475.95|471.19|475.84|471.08|476.15|471.39|475.84|471.08|0
1646360570000|2022-03-04 02:22:50|475.64|470.88|475.64|470.88|475.64|470.88|475.54|470.78|0
1646360580000|2022-03-04 02:23:00|475.54|470.78|475.95|471.19|476.35|471.59|475.54|470.78|0
1646360590000|2022-03-04 02:23:10|476.35|471.59|477.05|472.29|477.05|472.29|476.35|471.59|0
1646360600000|2022-03-04 02:23:20|476.75|471.99|476.75|471.99|476.75|471.99|476.75|471.99|0
1646360610000|2022-03-04 02:23:30|476.55|471.79|476.55|471.79|476.55|471.79|476.45|471.69|0
1646360620000|2022-03-04 02:23:40|476.45|471.69|476.75|471.99|476.75|471.99|476.45|471.69|0
1646360630000|2022-03-04 02:23:50|476.65|471.89|476.75|471.99|476.85|472.09|476.65|471.89|0
1646360640000|2022-03-04 02:24:00|476.35|471.59|476.04|471.28|476.55|471.79|476.04|471.28|0
1646360650000|2022-03-04 02:24:10|475.54|470.78|475.03|470.27|475.54|470.78|474.94|470.18|0
1646360660000|2022-03-04 02:24:20|475.14|470.38|474.93|470.17|475.14|470.38|474.93|470.17|0
1646360670000|2022-03-04 02:24:30|474.83|470.07|474.83|470.07|474.83|470.07|474.63|469.87|0
1646360680000|2022-03-04 02:24:40|475.03|470.27|475.03|470.27|475.34|470.58|474.93|470.17|0
1646360690000|2022-03-04 02:24:50|474.93|470.17|475.23|470.47|475.44|470.68|474.93|470.17|0
1646360700000|2022-03-04 02:25:00|474.93|470.17|474.83|470.07|474.93|470.17|474.83|470.07|0
1646360710000|2022-03-04 02:25:10|475.03|470.27|474.93|470.17|475.23|470.47|474.93|470.17|0
1646360720000|2022-03-04 02:25:20|475.44|470.68|475.54|470.78|475.54|470.78|475.44|470.68|0
1646360730000|2022-03-04 02:25:30|475.34|470.58|474.93|470.17|475.34|470.58|474.93|470.17|0
1646360740000|2022-03-04 02:25:40|475.03|470.27|475.23|470.47|475.34|470.58|475.03|470.27|0
1646360750000|2022-03-04 02:25:50|475.64|470.88|476.65|471.89|476.85|472.09|475.54|470.78|0
1646360760000|2022-03-04 02:26:00|476.35|471.59|475.34|470.58|476.35|471.59|475.34|470.58|0
1646360770000|2022-03-04 02:26:10|475.44|470.68|475.44|470.68|475.44|470.68|475.14|470.38|0
1646360780000|2022-03-04 02:26:20|475.34|470.58|475.44|470.68|475.44|470.68|475.34|470.58|0
1646360790000|2022-03-04 02:26:30|475.34|470.58|475.34|470.58|475.64|470.88|475.23|470.47|0
1646360800000|2022-03-04 02:26:40|475.44|470.68|475.34|470.58|475.44|470.68|475.34|470.58|0
1646360810000|2022-03-04 02:26:50|475.54|470.78|475.54|470.78|475.54|470.78|475.43|470.67|0
1646360820000|2022-03-04 02:27:00|475.43|470.67|475.64|470.88|475.64|470.88|475.43|470.67|0
1646360830000|2022-03-04 02:27:10|475.94|471.18|476.04|471.28|476.04|471.28|475.94|471.18|0
1646360840000|2022-03-04 02:27:20|476.15|471.39|476.35|471.59|476.35|471.59|476.15|471.39|0
1646360850000|2022-03-04 02:27:30|475.84|471.08|475.94|471.18|475.94|471.18|475.84|471.08|0
1646360860000|2022-03-04 02:27:40|476.04|471.28|476.35|471.59|476.35|471.59|476.04|471.28|0
1646360870000|2022-03-04 02:27:50|476.55|471.79|475.94|471.18|476.55|471.79|475.94|471.18|0
1646360880000|2022-03-04 02:28:00|476.15|471.39|476.55|471.79|476.55|471.79|476.15|471.39|0
1646360890000|2022-03-04 02:28:10|476.45|471.69|476.04|471.28|476.45|471.69|476.04|471.28|0
1646360900000|2022-03-04 02:28:20|476.24|471.48|476.04|471.28|476.24|471.48|475.84|471.08|0
1646360910000|2022-03-04 02:28:30|476.24|471.48|475.84|471.08|476.24|471.48|475.84|471.08|0
1646360920000|2022-03-04 02:28:40|475.94|471.18|475.94|471.18|475.94|471.18|475.94|471.18|0
1646360930000|2022-03-04 02:28:50|475.74|470.98|475.94|471.18|475.94|471.18|475.74|470.98|0
1646360940000|2022-03-04 02:29:00|475.84|471.08|476.55|471.79|476.55|471.79|475.84|471.08|0
1646360950000|2022-03-04 02:29:10|476.35|471.59|477.05|472.29|477.05|472.29|476.35|471.59|0
1646360960000|2022-03-04 02:29:20|477.86|473.1|478.57|473.81|479.39|474.63|477.86|473.1|0
1646360970000|2022-03-04 02:29:30|479.08|474.32|478.87|474.11|479.39|474.63|478.87|474.11|0
1646360980000|2022-03-04 02:29:40|479.08|474.32|478.06|473.3|479.08|474.32|478.06|473.3|0
1646360990000|2022-03-04 02:29:50|478.57|473.81|478.47|473.71|478.98|474.22|478.47|473.71|0
1646361000000|2022-03-04 02:30:00|478.37|473.61|476.95|472.19|478.37|473.61|476.95|472.19|0
1646361010000|2022-03-04 02:30:10|476.75|471.99|477.16|472.4|477.16|472.4|476.75|471.99|0
1646361020000|2022-03-04 02:30:20|476.95|472.19|476.35|471.59|476.95|472.19|476.35|471.59|0
1646361030000|2022-03-04 02:30:30|475.64|470.88|476.55|471.79|476.55|471.79|475.64|470.88|0
1646361040000|2022-03-04 02:30:40|476.35|471.59|477.16|472.4|477.16|472.4|476.35|471.59|0
1646361050000|2022-03-04 02:30:50|476.65|471.89|477.05|472.29|477.16|472.4|476.65|471.89|0
1646361060000|2022-03-04 02:31:00|476.75|471.99|476.95|472.19|477.05|472.29|476.75|471.99|0
1646361070000|2022-03-04 02:31:10|476.85|472.09|477.05|472.29|477.05|472.29|476.85|472.09|0
1646361080000|2022-03-04 02:31:20|476.95|472.19|476.85|472.09|476.95|472.19|476.75|471.99|0
1646361090000|2022-03-04 02:31:30|476.95|472.19|476.95|472.19|476.95|472.19|476.85|472.09|0
1646361100000|2022-03-04 02:31:40|476.85|472.09|476.44|471.68|476.85|472.09|476.44|471.68|0
1646361110000|2022-03-04 02:31:50|476.75|471.99|476.65|471.89|476.75|471.99|476.65|471.89|0
1646361120000|2022-03-04 02:32:00|476.35|471.59|476.55|471.79|476.55|471.79|475.74|470.98|0
1646361130000|2022-03-04 02:32:10|476.35|471.59|475.84|471.08|476.44|471.68|475.84|471.08|0
1646361140000|2022-03-04 02:32:20|475.43|470.67|475.43|470.67|475.74|470.98|475.43|470.67|0
1646361150000|2022-03-04 02:32:30|475.34|470.58|475.03|470.27|475.43|470.67|475.03|470.27|0
1646361160000|2022-03-04 02:32:40|474.83|470.07|474.53|469.77|474.93|470.17|474.53|469.77|0
1646361170000|2022-03-04 02:32:50|474.73|469.97|474.73|469.97|474.83|470.07|474.62|469.86|0
1646361180000|2022-03-04 02:33:00|474.62|469.86|474.42|469.66|474.62|469.86|474.42|469.66|0
1646361190000|2022-03-04 02:33:10|474.53|469.77|474.22|469.46|474.53|469.77|474.12|469.36|0
1646361200000|2022-03-04 02:33:20|474.12|469.36|474.93|470.17|475.13|470.37|474.12|469.36|0
1646361210000|2022-03-04 02:33:30|475.23|470.47|474.83|470.07|475.23|470.47|474.83|470.07|0
1646361220000|2022-03-04 02:33:40|474.53|469.77|474.22|469.46|474.53|469.77|474.22|469.46|0
1646361230000|2022-03-04 02:33:50|474.02|469.26|474.22|469.46|474.22|469.46|474.02|469.26|0
1646361240000|2022-03-04 02:34:00|474.33|469.57|474.12|469.36|474.33|469.57|474.12|469.36|0
1646361250000|2022-03-04 02:34:10|474.02|469.26|474.02|469.26|474.22|469.46|474.02|469.26|0
1646361260000|2022-03-04 02:34:20|474.12|469.36|474.12|469.36|474.12|469.36|474.12|469.36|0
1646361270000|2022-03-04 02:34:30|474.02|469.26|474.12|469.36|474.12|469.36|474.02|469.26|0
1646361280000|2022-03-04 02:34:40|474.02|469.26|474.02|469.26|474.02|469.26|474.02|469.26|0
1646361290000|2022-03-04 02:34:50|474.73|469.97|475.13|470.37|475.13|470.37|474.73|469.97|0
1646361300000|2022-03-04 02:35:00|474.83|470.07|474.93|470.17|475.03|470.27|474.83|470.07|0
1646361310000|2022-03-04 02:35:10|474.62|469.86|475.43|470.67|475.43|470.67|474.62|469.86|0
1646361320000|2022-03-04 02:35:20|475.23|470.47|474.83|470.07|475.33|470.57|474.83|470.07|0
1646361330000|2022-03-04 02:35:30|475.03|470.27|475.33|470.57|475.33|470.57|474.93|470.17|0
1646361340000|2022-03-04 02:35:40|475.43|470.67|475.84|471.08|476.04|471.28|475.43|470.67|0
1646361350000|2022-03-04 02:35:50|475.94|471.18|475.74|470.98|476.24|471.48|475.63|470.87|0
1646361360000|2022-03-04 02:36:00|475.43|470.67|475.23|470.47|475.43|470.67|475.23|470.47|0
1646361370000|2022-03-04 02:36:10|474.83|470.07|474.02|469.26|474.83|470.07|474.02|469.26|0
1646361380000|2022-03-04 02:36:20|474.22|469.46|474.62|469.86|474.62|469.86|474.22|469.46|0
1646361390000|2022-03-04 02:36:30|474.32|469.56|473.61|468.85|474.42|469.66|473.61|468.85|0
1646361400000|2022-03-04 02:36:40|472.4|467.64|471.7|466.94|472.4|467.64|471.5|466.74|0
1646361410000|2022-03-04 02:36:50|470.3|465.54|470.3|465.54|470.3|465.54|470.09|465.33|0
1646361420000|2022-03-04 02:37:00|469.89|465.13|468.38|463.62|469.89|465.13|468.38|463.62|0
1646361430000|2022-03-04 02:37:10|468.69|463.93|469.09|464.33|469.09|464.33|468.69|463.93|0
1646361440000|2022-03-04 02:37:20|468.89|464.13|468.29|463.53|468.89|464.13|468.29|463.53|0
1646361450000|2022-03-04 02:37:30|468.38|463.62|468.38|463.62|468.38|463.62|468.38|463.62|0
1646361460000|2022-03-04 02:37:40|468.29|463.53|468.69|463.93|468.69|463.93|468.29|463.53|0
1646361470000|2022-03-04 02:37:50|468.29|463.53|467.48|462.72|468.29|463.53|467.28|462.52|0
1646361480000|2022-03-04 02:38:00|467.88|463.12|467.88|463.12|468.18|463.42|467.88|463.12|0
1646361490000|2022-03-04 02:38:10|468.49|463.73|467.88|463.12|468.49|463.73|467.88|463.12|0
1646361500000|2022-03-04 02:38:20|467.68|462.92|467.68|462.92|467.78|463.02|467.68|462.92|0
1646361510000|2022-03-04 02:38:30|467.88|463.12|468.09|463.33|468.18|463.42|467.88|463.12|0
1646361520000|2022-03-04 02:38:40|467.68|462.92|467.68|462.92|468.18|463.42|467.68|462.92|0
1646361530000|2022-03-04 02:38:50|467.28|462.52|468.49|463.73|468.49|463.73|467.28|462.52|0
1646361540000|2022-03-04 02:39:00|467.78|463.02|467.78|463.02|467.78|463.02|467.78|463.02|0
1646361550000|2022-03-04 02:39:10|467.48|462.72|467.68|462.92|467.88|463.12|467.48|462.72|0
1646361560000|2022-03-04 02:39:20|467.88|463.12|467.78|463.02|467.88|463.12|467.78|463.02|0
1646361570000|2022-03-04 02:39:30|467.88|463.12|467.98|463.22|468.18|463.42|467.88|463.12|0
1646361580000|2022-03-04 02:39:40|468.08|463.32|467.48|462.72|468.08|463.32|467.48|462.72|0
1646361590000|2022-03-04 02:39:50|467.58|462.82|468.78|464.02|468.78|464.02|467.58|462.82|0
1646361600000|2022-03-04 02:40:00|469.29|464.53|468.49|463.73|469.29|464.53|468.49|463.73|0
1646361610000|2022-03-04 02:40:10|468.98|464.22|469.59|464.83|469.59|464.83|468.98|464.22|0
1646361620000|2022-03-04 02:40:20|469.18|464.42|469.89|465.13|469.89|465.13|469.09|464.33|0
1646361630000|2022-03-04 02:40:30|469.59|464.83|469.49|464.73|469.59|464.83|469.29|464.53|0
1646361640000|2022-03-04 02:40:40|469.69|464.93|469.29|464.53|469.69|464.93|469.29|464.53|0
1646361650000|2022-03-04 02:40:50|469.39|464.63|469.09|464.33|469.39|464.63|469.09|464.33|0
1646361660000|2022-03-04 02:41:00|469.18|464.42|469.18|464.42|469.39|464.63|469.09|464.33|0
1646361670000|2022-03-04 02:41:10|469.09|464.33|469.09|464.33|469.09|464.33|469.09|464.33|0
1646361680000|2022-03-04 02:41:20|468.98|464.22|469.18|464.42|469.18|464.42|468.78|464.02|0
1646361690000|2022-03-04 02:41:30|469.29|464.53|468.98|464.22|469.49|464.73|468.98|464.22|0
1646361700000|2022-03-04 02:41:40|469.09|464.33|469.69|464.93|469.69|464.93|468.78|464.02|0
1646361710000|2022-03-04 02:41:50|469.59|464.83|469.38|464.62|469.59|464.83|469.38|464.62|0
1646361720000|2022-03-04 02:42:00|469.18|464.42|469.49|464.73|469.49|464.73|468.98|464.22|0
1646361730000|2022-03-04 02:42:10|469.29|464.53|469.29|464.53|469.38|464.62|469.29|464.53|0
1646361740000|2022-03-04 02:42:20|469.38|464.62|469.99|465.23|469.99|465.23|469.38|464.62|0
1646361750000|2022-03-04 02:42:30|470.19|465.43|470.49|465.73|470.49|465.73|470.19|465.43|0
1646361760000|2022-03-04 02:42:40|470.59|465.83|470.9|466.14|471.19|466.43|470.59|465.83|0
1646361770000|2022-03-04 02:42:50|470.79|466.03|471.19|466.43|471.19|466.43|470.79|466.03|0
1646361780000|2022-03-04 02:43:00|470.69|465.93|470.59|465.83|470.9|466.14|470.59|465.83|0
1646361790000|2022-03-04 02:43:10|470.49|465.73|470.29|465.53|470.49|465.73|470.29|465.53|0
1646361800000|2022-03-04 02:43:20|470.49|465.73|470.99|466.23|470.99|466.23|470.49|465.73|0
1646361810000|2022-03-04 02:43:30|471.1|466.34|470.39|465.63|471.1|466.34|470.39|465.63|0
1646361820000|2022-03-04 02:43:40|470.69|465.93|470.39|465.63|470.69|465.93|470.39|465.63|0
1646361830000|2022-03-04 02:43:50|470.69|465.93|471.19|466.43|471.19|466.43|470.39|465.63|0
1646361840000|2022-03-04 02:44:00|471.5|466.74|472.71|467.95|472.71|467.95|471.5|466.74|0
1646361850000|2022-03-04 02:44:10|472.8|468.04|473.01|468.25|473.01|468.25|472.8|468.04|0
1646361860000|2022-03-04 02:44:20|472.6|467.84|472.4|467.64|472.6|467.84|472.4|467.64|0
1646361870000|2022-03-04 02:44:30|472.91|468.15|472.71|467.95|472.91|468.15|472.71|467.95|0
1646361880000|2022-03-04 02:44:40|472.51|467.75|472.71|467.95|472.71|467.95|472.51|467.75|0
1646361890000|2022-03-04 02:44:50|472.51|467.75|471.9|467.14|472.51|467.75|471.9|467.14|0
1646361900000|2022-03-04 02:45:00|471.8|467.04|472.1|467.34|472.3|467.54|471.8|467.04|0
1646361910000|2022-03-04 02:45:10|471.9|467.14|472.3|467.54|472.3|467.54|471.9|467.14|0
1646361920000|2022-03-04 02:45:20|472.4|467.64|472.6|467.84|472.91|468.15|472.4|467.64|0
1646361930000|2022-03-04 02:45:30|472.4|467.64|472.6|467.84|472.6|467.84|472.4|467.64|0
1646361940000|2022-03-04 02:45:40|472.51|467.75|472.51|467.75|472.51|467.75|472.2|467.44|0
1646361950000|2022-03-04 02:45:50|472.71|467.95|473.41|468.65|473.41|468.65|472.71|467.95|0
1646361960000|2022-03-04 02:46:00|474.12|469.36|475.02|470.26|475.02|470.26|474.12|469.36|0
1646361970000|2022-03-04 02:46:10|474.32|469.56|474.82|470.06|474.93|470.17|474.32|469.56|0
1646361980000|2022-03-04 02:46:20|475.13|470.37|474.52|469.76|475.13|470.37|474.52|469.76|0
1646361990000|2022-03-04 02:46:30|474.42|469.66|474.82|470.06|474.82|470.06|474.42|469.66|0
1646362000000|2022-03-04 02:46:40|474.72|469.96|474.12|469.36|474.72|469.96|474.12|469.36|0
1646362010000|2022-03-04 02:46:50|473.51|468.75|473.11|468.35|473.51|468.75|473.11|468.35|0
1646362020000|2022-03-04 02:47:00|473.21|468.45|472.6|467.84|473.31|468.55|472.6|467.84|0
1646362030000|2022-03-04 02:47:10|472.71|467.95|472.91|468.15|473.11|468.35|472.71|467.95|0
1646362040000|2022-03-04 02:47:20|473.11|468.35|473|468.24|473.11|468.35|473|468.24|0
1646362050000|2022-03-04 02:47:30|473.11|468.35|472.3|467.54|473.11|468.35|472.2|467.44|0
1646362060000|2022-03-04 02:47:40|472.4|467.64|472.6|467.84|472.6|467.84|472.4|467.64|0
1646362070000|2022-03-04 02:47:50|472.5|467.74|472.71|467.95|472.71|467.95|472.3|467.54|0
1646362080000|2022-03-04 02:48:00|472.8|468.04|473.31|468.55|473.31|468.55|472.8|468.04|0
1646362090000|2022-03-04 02:48:10|473.41|468.65|472.91|468.15|473.41|468.65|472.91|468.15|0
1646362100000|2022-03-04 02:48:20|473.11|468.35|473.11|468.35|473.11|468.35|472.71|467.95|0
1646362110000|2022-03-04 02:48:30|474.62|469.86|475.02|470.26|475.02|470.26|474.32|469.56|0
1646362120000|2022-03-04 02:48:40|475.13|470.37|475.94|471.18|475.94|471.18|475.13|470.37|0
1646362130000|2022-03-04 02:48:50|475.73|470.97|476.44|471.68|476.44|471.68|475.73|470.97|0
1646362140000|2022-03-04 02:49:00|476.14|471.38|476.14|471.38|476.14|471.38|475.73|470.97|0
1646362150000|2022-03-04 02:49:10|475.94|471.18|475.63|470.87|475.94|471.18|475.63|470.87|0
1646362160000|2022-03-04 02:49:20|475.94|471.18|475.73|470.97|476.14|471.38|475.73|470.97|0
1646362170000|2022-03-04 02:49:30|475.83|471.07|475.33|470.57|475.83|471.07|475.33|470.57|0
1646362180000|2022-03-04 02:49:40|475.02|470.26|475.22|470.46|475.43|470.67|475.02|470.26|0
1646362190000|2022-03-04 02:49:50|475.33|470.57|475.22|470.46|475.43|470.67|475.22|470.46|0
1646362200000|2022-03-04 02:50:00|475.73|470.97|475.63|470.87|475.73|470.97|475.33|470.57|0
1646362210000|2022-03-04 02:50:10|475.94|471.18|476.14|471.38|476.14|471.38|475.63|470.87|0
1646362220000|2022-03-04 02:50:20|476.54|471.78|476.54|471.78|476.54|471.78|476.44|471.68|0
1646362230000|2022-03-04 02:50:30|476.84|472.08|477.15|472.39|477.35|472.59|476.84|472.08|0
1646362240000|2022-03-04 02:50:40|477.45|472.69|477.15|472.39|477.45|472.69|476.95|472.19|0
1646362250000|2022-03-04 02:50:50|476.44|471.68|476.84|472.08|476.84|472.08|476.44|471.68|0
1646362260000|2022-03-04 02:51:00|476.95|472.19|477.04|472.28|477.15|472.39|476.95|472.19|0
1646362270000|2022-03-04 02:51:10|476.84|472.08|476.64|471.88|476.95|472.19|476.64|471.88|0
1646362280000|2022-03-04 02:51:20|476.74|471.98|476.14|471.38|476.74|471.98|476.14|471.38|0
1646362290000|2022-03-04 02:51:30|475.53|470.77|475.13|470.37|475.53|470.77|475.13|470.37|0
1646362300000|2022-03-04 02:51:40|475.22|470.46|475.02|470.26|475.22|470.46|475.02|470.26|0
1646362310000|2022-03-04 02:51:50|475.33|470.57|475.93|471.17|475.93|471.17|475.33|470.57|0
1646362320000|2022-03-04 02:52:00|476.14|471.38|476.54|471.78|476.54|471.78|476.14|471.38|0
1646362330000|2022-03-04 02:52:10|478.05|473.29|477.65|472.89|478.16|473.4|477.65|472.89|0
1646362340000|2022-03-04 02:52:20|478.05|473.29|478.05|473.29|478.36|473.6|478.05|473.29|0
1646362350000|2022-03-04 02:52:30|477.76|473|478.16|473.4|478.16|473.4|477.76|473|0
1646362360000|2022-03-04 02:52:40|478.26|473.5|478.87|474.11|478.87|474.11|478.05|473.29|0
1646362370000|2022-03-04 02:52:50|479.38|474.62|480.59|475.83|480.59|475.83|479.38|474.62|0
1646362380000|2022-03-04 02:53:00|480.19|475.43|481.1|476.34|481.1|476.34|480.19|475.43|0
1646362390000|2022-03-04 02:53:10|483.03|478.27|482.52|477.76|483.44|478.68|482.52|477.76|0
1646362400000|2022-03-04 02:53:20|483.54|478.78|483.64|478.88|483.64|478.88|483.03|478.27|0
1646362410000|2022-03-04 02:53:30|483.54|478.78|482.83|478.07|484.05|479.29|482.83|478.07|0
1646362420000|2022-03-04 02:53:40|482.22|477.46|482.22|477.46|482.22|477.46|481.91|477.15|0
1646362430000|2022-03-04 02:53:50|482.32|477.56|483.44|478.68|483.44|478.68|482.32|477.56|0
1646362440000|2022-03-04 02:54:00|484.05|479.29|483.44|478.68|484.05|479.29|483.44|478.68|0
1646362450000|2022-03-04 02:54:10|482.93|478.17|482.42|477.66|482.93|478.17|482.42|477.66|0
1646362460000|2022-03-04 02:54:20|481.61|476.85|481.61|476.85|482.63|477.87|481.61|476.85|0
1646362470000|2022-03-04 02:54:30|481.41|476.65|481.1|476.34|481.41|476.65|481|476.24|0
1646362480000|2022-03-04 02:54:40|480.69|475.93|480.39|475.63|480.69|475.93|480.39|475.63|0
1646362490000|2022-03-04 02:54:50|480.19|475.43|479.78|475.02|480.19|475.43|479.78|475.02|0
1646362500000|2022-03-04 02:55:00|480.28|475.52|480.59|475.83|481|476.24|480.28|475.52|0
1646362510000|2022-03-04 02:55:10|481|476.24|480.69|475.93|481|476.24|480.69|475.93|0
1646362520000|2022-03-04 02:55:20|480.39|475.63|480.89|476.13|480.89|476.13|480.39|475.63|0
1646362530000|2022-03-04 02:55:30|480.69|475.93|480.8|476.04|480.8|476.04|480.49|475.73|0
1646362540000|2022-03-04 02:55:40|480.59|475.83|480.59|475.83|480.59|475.83|480.39|475.63|0
1646362550000|2022-03-04 02:55:50|480.39|475.63|479.78|475.02|480.39|475.63|479.78|475.02|0
1646362560000|2022-03-04 02:56:00|479.88|475.12|480.8|476.04|480.8|476.04|479.88|475.12|0
1646362570000|2022-03-04 02:56:10|480.89|476.13|481|476.24|481|476.24|480.89|476.13|0
1646362580000|2022-03-04 02:56:20|481.61|476.85|482.11|477.35|482.11|477.35|481.61|476.85|0
1646362590000|2022-03-04 02:56:30|482.22|477.46|482.42|477.66|482.42|477.66|482.22|477.46|0
1646362600000|2022-03-04 02:56:40|482.83|478.07|482.11|477.35|483.03|478.27|482.11|477.35|0
1646362610000|2022-03-04 02:56:50|482.52|477.76|480.59|475.83|482.52|477.76|480.59|475.83|0
1646362620000|2022-03-04 02:57:00|480.8|476.04|480.08|475.32|480.8|476.04|479.98|475.22|0
1646362630000|2022-03-04 02:57:10|480.28|475.52|480.39|475.63|480.39|475.63|480.08|475.32|0
1646362640000|2022-03-04 02:57:20|480.19|475.43|479.78|475.02|480.19|475.43|479.67|474.91|0
1646362650000|2022-03-04 02:57:30|479.98|475.22|479.98|475.22|480.19|475.43|479.98|475.22|0
1646362660000|2022-03-04 02:57:40|480.59|475.83|480.89|476.13|480.89|476.13|480.19|475.43|0
1646362670000|2022-03-04 02:57:50|480.69|475.93|480.28|475.52|480.79|476.03|480.28|475.52|0
1646362680000|2022-03-04 02:58:00|480.19|475.43|479.58|474.82|480.19|475.43|479.58|474.82|0
1646362690000|2022-03-04 02:58:10|479.47|474.71|478.97|474.21|479.47|474.71|478.56|473.8|0
1646362700000|2022-03-04 02:58:20|478.77|474.01|478.36|473.6|478.77|474.01|477.35|472.59|0
1646362710000|2022-03-04 02:58:30|478.16|473.4|477.85|473.09|478.16|473.4|477.75|472.99|0
1646362720000|2022-03-04 02:58:40|477.55|472.79|478.56|473.8|478.56|473.8|477.55|472.79|0
1646362730000|2022-03-04 02:58:50|478.05|473.29|478.36|473.6|478.36|473.6|478.05|473.29|0
1646362740000|2022-03-04 02:59:00|477.55|472.79|477.75|472.99|477.75|472.99|477.55|472.79|0
1646362750000|2022-03-04 02:59:10|478.05|473.29|478.16|473.4|478.16|473.4|478.05|473.29|0
1646362760000|2022-03-04 02:59:20|477.95|473.19|477.95|473.19|477.95|473.19|477.55|472.79|0
1646362770000|2022-03-04 02:59:30|478.36|473.6|478.97|474.21|478.97|474.21|478.36|473.6|0
1646362780000|2022-03-04 02:59:40|479.37|474.61|479.47|474.71|479.58|474.82|479.37|474.61|0
1646362790000|2022-03-04 02:59:50|479.58|474.82|479.78|475.02|479.78|475.02|479.58|474.82|0
1646362800000|2022-03-04 03:00:00|479.37|474.61|479.17|474.41|479.47|474.71|479.17|474.41|0
1646362810000|2022-03-04 03:00:10|479.37|474.61|478.46|473.7|479.37|474.61|478.46|473.7|0
1646362820000|2022-03-04 03:00:20|478.36|473.6|478.97|474.21|478.97|474.21|478.36|473.6|0
1646362830000|2022-03-04 03:00:30|478.86|474.1|479.17|474.41|479.17|474.41|478.66|473.9|0
1646362840000|2022-03-04 03:00:40|478.97|474.21|478.97|474.21|479.06|474.3|478.86|474.1|0
1646362850000|2022-03-04 03:00:50|478.56|473.8|478.97|474.21|478.97|474.21|478.56|473.8|0
1646362860000|2022-03-04 03:01:00|479.58|474.82|479.37|474.61|479.78|475.02|479.37|474.61|0
1646362870000|2022-03-04 03:01:10|479.47|474.71|478.56|473.8|479.47|474.71|478.36|473.6|0
1646362880000|2022-03-04 03:01:20|477.55|472.79|477.95|473.19|477.95|473.19|477.55|472.79|0
1646362890000|2022-03-04 03:01:30|477.65|472.89|477.75|472.99|477.75|472.99|477.44|472.68|0
1646362900000|2022-03-04 03:01:40|477.65|472.89|476.94|472.18|477.65|472.89|476.94|472.18|0
1646362910000|2022-03-04 03:01:50|477.55|472.79|477.55|472.79|477.75|472.99|477.55|472.79|0
1646362920000|2022-03-04 03:02:00|477.44|472.68|477.55|472.79|477.55|472.79|477.44|472.68|0
1646362930000|2022-03-04 03:02:10|476.33|471.57|475.73|470.97|476.33|471.57|475.73|470.97|0
1646362940000|2022-03-04 03:02:20|476.13|471.37|476.23|471.47|476.33|471.57|476.13|471.37|0
1646362950000|2022-03-04 03:02:30|476.03|471.27|474.01|469.25|476.03|471.27|474.01|469.25|0
1646362960000|2022-03-04 03:02:40|474.52|469.76|474.31|469.55|474.72|469.96|474.31|469.55|0
1646362970000|2022-03-04 03:02:50|474.52|469.76|475.12|470.36|475.12|470.36|474.52|469.76|0
1646362980000|2022-03-04 03:03:00|475.32|470.56|475.62|470.86|475.62|470.86|475.22|470.46|0
1646362990000|2022-03-04 03:03:10|475.42|470.66|476.13|471.37|476.13|471.37|475.42|470.66|0
1646363000000|2022-03-04 03:03:20|476.33|471.57|478.16|473.4|478.16|473.4|476.33|471.57|0
1646363010000|2022-03-04 03:03:30|477.55|472.79|477.85|473.09|477.85|473.09|477.55|472.79|0
1646363020000|2022-03-04 03:03:40|477.95|473.19|478.16|473.4|478.76|474|477.85|473.09|0
1646363030000|2022-03-04 03:03:50|478.25|473.49|478.16|473.4|478.25|473.49|478.16|473.4|0
1646363040000|2022-03-04 03:04:00|478.36|473.6|478.76|474|478.76|474|478.36|473.6|0
1646363050000|2022-03-04 03:04:10|478.56|473.8|477.95|473.19|478.56|473.8|477.95|473.19|0
1646363060000|2022-03-04 03:04:20|477.55|472.79|477.75|472.99|477.75|472.99|477.55|472.79|0
1646363070000|2022-03-04 03:04:30|477.95|473.19|477.55|472.79|477.95|473.19|477.55|472.79|0
1646363080000|2022-03-04 03:04:40|477.64|472.88|477.35|472.59|478.16|473.4|477.35|472.59|0
1646363090000|2022-03-04 03:04:50|477.55|472.79|477.64|472.88|477.64|472.88|477.55|472.79|0
1646363100000|2022-03-04 03:05:00|477.95|473.19|478.16|473.4|478.16|473.4|477.95|473.19|0
1646363110000|2022-03-04 03:05:10|478.36|473.6|478.05|473.29|478.36|473.6|478.05|473.29|0
1646363120000|2022-03-04 03:05:20|478.36|473.6|479.06|474.3|479.06|474.3|478.36|473.6|0
1646363130000|2022-03-04 03:05:30|478.86|474.1|478.15|473.39|478.97|474.21|478.15|473.39|0
1646363140000|2022-03-04 03:05:40|478.76|474|479.17|474.41|479.17|474.41|478.76|474|0
1646363150000|2022-03-04 03:05:50|478.97|474.21|479.37|474.61|479.37|474.61|478.97|474.21|0
1646363160000|2022-03-04 03:06:00|479.17|474.41|479.57|474.81|479.57|474.81|479.17|474.41|0
1646363170000|2022-03-04 03:06:10|479.78|475.02|480.08|475.32|480.08|475.32|479.57|474.81|0
1646363180000|2022-03-04 03:06:20|479.78|475.02|480.39|475.63|480.39|475.63|479.78|475.02|0
1646363190000|2022-03-04 03:06:30|479.98|475.22|479.87|475.11|479.98|475.22|479.78|475.02|0
1646363200000|2022-03-04 03:06:40|480.28|475.52|480.48|475.72|480.59|475.83|480.28|475.52|0
1646363210000|2022-03-04 03:06:50|480.79|476.03|480.99|476.23|480.99|476.23|480.79|476.03|0
1646363220000|2022-03-04 03:07:00|481.09|476.33|480.99|476.23|481.09|476.33|480.89|476.13|0
1646363230000|2022-03-04 03:07:10|480.79|476.03|481.5|476.74|481.5|476.74|480.59|475.83|0
1646363240000|2022-03-04 03:07:20|481.4|476.64|481.2|476.44|481.4|476.64|480.89|476.13|0
1646363250000|2022-03-04 03:07:30|480.99|476.23|480.59|475.83|480.99|476.23|480.59|475.83|0
1646363260000|2022-03-04 03:07:40|480.38|475.62|480.28|475.52|480.38|475.62|480.18|475.42|0
1646363270000|2022-03-04 03:07:50|479.72|476.08|480.33|476.69|480.33|476.69|479.72|476.08|0
1646363280000|2022-03-04 03:08:00|479.92|476.28|479.22|475.58|479.92|476.28|479.22|475.58|0
1646363290000|2022-03-04 03:08:10|478.81|475.17|478.91|475.27|478.91|475.27|478.81|475.17|0
1646363300000|2022-03-04 03:08:20|478.61|474.97|477.39|473.75|478.61|474.97|477.39|473.75|0
1646363310000|2022-03-04 03:08:30|477.49|473.85|477.49|473.85|477.49|473.85|476.88|473.24|0
1646363320000|2022-03-04 03:08:40|477.59|473.95|476.58|472.94|477.59|473.95|476.58|472.94|0
1646363330000|2022-03-04 03:08:50|476.99|473.35|476.88|473.24|477.19|473.55|476.88|473.24|0
1646363340000|2022-03-04 03:09:00|477.39|473.75|477.39|473.75|477.59|473.95|477.39|473.75|0
1646363350000|2022-03-04 03:09:10|477.29|473.65|477.19|473.55|477.29|473.65|476.78|473.14|0
1646363360000|2022-03-04 03:09:20|476.99|473.35|476.99|473.35|477.08|473.44|476.99|473.35|0
1646363370000|2022-03-04 03:09:30|476.78|473.14|476.68|473.04|476.78|473.14|476.58|472.94|0
1646363380000|2022-03-04 03:09:40|476.48|472.84|477.39|473.75|477.39|473.75|476.48|472.84|0
1646363390000|2022-03-04 03:09:50|476.78|473.14|477.49|473.85|477.49|473.85|476.78|473.14|0
1646363400000|2022-03-04 03:10:00|477.59|473.95|477.19|473.55|477.69|474.05|477.19|473.55|0
1646363410000|2022-03-04 03:10:10|476.99|473.35|476.99|473.35|477.08|473.44|476.99|473.35|0
1646363420000|2022-03-04 03:10:20|476.88|473.24|476.99|473.35|476.99|473.35|476.88|473.24|0
1646363430000|2022-03-04 03:10:30|476.88|473.24|478.2|474.56|478.2|474.56|476.88|473.24|0
1646363440000|2022-03-04 03:10:40|478.3|474.66|478.2|474.56|478.3|474.66|478.1|474.46|0
1646363450000|2022-03-04 03:10:50|478|474.36|477.8|474.16|478|474.36|477.8|474.16|0
1646363470000|2022-03-04 03:11:10|477.89|474.25|478.1|474.46|478.1|474.46|477.8|474.16|0
1646363480000|2022-03-04 03:11:20|478.4|474.76|478.81|475.17|478.81|475.17|478.4|474.76|0
1646363490000|2022-03-04 03:11:30|478.91|475.27|477.8|474.16|479.01|475.37|477.8|474.16|0
1646363500000|2022-03-04 03:11:40|477.59|473.95|477.59|473.95|477.59|473.95|477.39|473.75|0
1646363510000|2022-03-04 03:11:50|477.69|474.05|477.8|474.16|477.89|474.25|477.69|474.05|0
1646363520000|2022-03-04 03:12:00|477.69|474.05|478|474.36|478|474.36|477.69|474.05|0
1646363530000|2022-03-04 03:12:10|477.89|474.25|477.59|473.95|477.89|474.25|477.59|473.95|0
1646363540000|2022-03-04 03:12:20|477.69|474.05|477.59|473.95|477.89|474.25|477.59|473.95|0
1646363550000|2022-03-04 03:12:30|477.69|474.05|477.19|473.55|477.69|474.05|477.19|473.55|0
1646363560000|2022-03-04 03:12:40|477.39|473.75|478.7|475.06|478.7|475.06|477.39|473.75|0
1646363570000|2022-03-04 03:12:50|478.5|474.86|479.21|475.57|479.21|475.57|478.5|474.86|0
1646363580000|2022-03-04 03:13:00|479.42|475.78|481.24|477.6|481.24|477.6|479.42|475.78|0
1646363590000|2022-03-04 03:13:10|481.65|478.01|481.45|477.81|482.06|478.42|481.45|477.81|0
1646363600000|2022-03-04 03:13:20|480.84|477.2|480.43|476.79|480.84|477.2|480.23|476.59|0
1646363610000|2022-03-04 03:13:30|480.63|476.99|480.84|477.2|480.84|477.2|480.53|476.89|0
1646363620000|2022-03-04 03:13:40|480.63|476.99|480.63|476.99|480.84|477.2|480.23|476.59|0
1646363630000|2022-03-04 03:13:50|480.53|476.89|480.23|476.59|480.53|476.89|480.23|476.59|0
1646363640000|2022-03-04 03:14:00|479.72|476.08|479.51|475.87|479.72|476.08|479.42|475.78|0
1646363650000|2022-03-04 03:14:10|479.82|476.18|479.92|476.28|479.92|476.28|479.42|475.78|0
1646363660000|2022-03-04 03:14:20|478.4|474.76|479.01|475.37|479.01|475.37|478.4|474.76|0
1646363670000|2022-03-04 03:14:30|478.4|474.76|478.81|475.17|478.81|475.17|478.4|474.76|0
1646363680000|2022-03-04 03:14:40|478.5|474.86|478.4|474.76|478.5|474.86|478.4|474.76|0
1646363690000|2022-03-04 03:14:50|477.89|474.25|477.89|474.25|477.89|474.25|477.49|473.85|0
1646363700000|2022-03-04 03:15:00|478.09|474.45|478.4|474.76|478.6|474.96|478.09|474.45|0
1646363710000|2022-03-04 03:15:10|478.3|474.66|477.59|473.95|478.3|474.66|477.59|473.95|0
1646363720000|2022-03-04 03:15:20|477.49|473.85|477.69|474.05|477.69|474.05|477.49|473.85|0
1646363730000|2022-03-04 03:15:30|477.49|473.85|477.49|473.85|477.49|473.85|477.49|473.85|0
1646363740000|2022-03-04 03:15:40|477.79|474.15|477.59|473.95|477.89|474.25|477.59|473.95|0
1646363750000|2022-03-04 03:15:50|477.28|473.64|477.49|473.85|477.59|473.95|477.28|473.64|0
1646363760000|2022-03-04 03:16:00|477.28|473.64|477.89|474.25|477.89|474.25|477.28|473.64|0
1646363770000|2022-03-04 03:16:10|477.69|474.05|478.2|474.56|478.2|474.56|477.69|474.05|0
1646363780000|2022-03-04 03:16:20|478|474.36|478.9|475.26|478.9|475.26|478|474.36|0
1646363790000|2022-03-04 03:16:30|479.51|475.87|480.43|476.79|480.43|476.79|479.51|475.87|0
1646363800000|2022-03-04 03:16:40|481.65|478.01|482.67|479.03|482.67|479.03|481.65|478.01|0
1646363810000|2022-03-04 03:16:50|482.87|479.23|481.85|478.21|482.87|479.23|481.45|477.81|0
1646363820000|2022-03-04 03:17:00|482.67|479.03|481.24|477.6|482.67|479.03|481.24|477.6|0
1646363830000|2022-03-04 03:17:10|481.85|478.21|481.65|478.01|481.85|478.21|481.45|477.81|0
1646363840000|2022-03-04 03:17:20|481.24|477.6|480.43|476.79|481.24|477.6|480.02|476.38|0
1646363850000|2022-03-04 03:17:30|480.63|476.99|479.82|476.18|480.63|476.99|479.82|476.18|0
1646363860000|2022-03-04 03:17:40|480.02|476.38|481.24|477.6|481.24|477.6|480.02|476.38|0
1646363870000|2022-03-04 03:17:50|480.84|477.2|480.43|476.79|480.84|477.2|480.23|476.59|0
1646363880000|2022-03-04 03:18:00|480.32|476.68|480.53|476.89|480.53|476.89|480.32|476.68|0
1646363890000|2022-03-04 03:18:10|480.43|476.79|481.04|477.4|481.04|477.4|480.32|476.68|0
1646363900000|2022-03-04 03:18:20|480.53|476.89|480.93|477.29|481.04|477.4|480.53|476.89|0
1646363910000|2022-03-04 03:18:30|480.53|476.89|480.73|477.09|480.73|477.09|480.53|476.89|0
1646363920000|2022-03-04 03:18:40|480.53|476.89|480.73|477.09|480.73|477.09|480.53|476.89|0
1646363930000|2022-03-04 03:18:50|481.04|477.4|480.63|476.99|481.04|477.4|480.63|476.99|0
1646363940000|2022-03-04 03:19:00|480.84|477.2|480.43|476.79|480.84|477.2|480.32|476.68|0
1646363950000|2022-03-04 03:19:10|480.32|476.68|480.23|476.59|480.32|476.68|479.82|476.18|0
1646363960000|2022-03-04 03:19:20|480.32|476.68|480.23|476.59|480.32|476.68|480.23|476.59|0
1646363970000|2022-03-04 03:19:30|480.02|476.38|480.43|476.79|480.43|476.79|480.02|476.38|0
1646363980000|2022-03-04 03:19:40|481.65|478.01|481.54|477.9|481.65|478.01|481.54|477.9|0
1646363990000|2022-03-04 03:19:50|481.75|478.11|482.87|479.23|482.87|479.23|481.65|478.01|0
1646364000000|2022-03-04 03:20:00|482.67|479.03|482.26|478.62|482.67|479.03|481.85|478.21|0
1646364010000|2022-03-04 03:20:10|482.46|478.82|482.26|478.62|482.46|478.82|482.15|478.51|0
1646364020000|2022-03-04 03:20:20|482.06|478.42|481.34|477.7|482.06|478.42|481.34|477.7|0
1646364030000|2022-03-04 03:20:30|481.45|477.81|481.54|477.9|481.54|477.9|481.45|477.81|0
1646364040000|2022-03-04 03:20:40|481.24|477.6|480.53|476.89|481.24|477.6|480.02|476.38|0
1646364050000|2022-03-04 03:20:50|481.14|477.5|481.24|477.6|481.34|477.7|481.14|477.5|0
1646364060000|2022-03-04 03:21:00|481.65|478.01|482.05|478.41|482.05|478.41|481.24|477.6|0
1646364070000|2022-03-04 03:21:10|481.65|478.01|481.34|477.7|481.65|478.01|481.34|477.7|0
1646364080000|2022-03-04 03:21:20|481.44|477.8|481.44|477.8|481.44|477.8|481.44|477.8|0
1646364090000|2022-03-04 03:21:30|481.34|477.7|481.65|478.01|481.65|478.01|481.34|477.7|0
1646364100000|2022-03-04 03:21:40|481.24|477.6|481.24|477.6|481.24|477.6|481.24|477.6|0
1646364110000|2022-03-04 03:21:50|480.83|477.19|480.83|477.19|480.83|477.19|480.83|477.19|0
1646364120000|2022-03-04 03:22:00|481.24|477.6|481.24|477.6|481.24|477.6|481.24|477.6|0
1646364130000|2022-03-04 03:22:10|481.44|477.8|481.34|477.7|481.44|477.8|481.34|477.7|0
1646364140000|2022-03-04 03:22:20|481.04|477.4|480.83|477.19|481.04|477.4|480.83|477.19|0
1646364150000|2022-03-04 03:22:30|481.04|477.4|480.83|477.19|481.04|477.4|480.83|477.19|0
1646364160000|2022-03-04 03:22:40|480.73|477.09|480.93|477.29|480.93|477.29|480.73|477.09|0
1646364170000|2022-03-04 03:22:50|480.63|476.99|480.22|476.58|480.63|476.99|480.12|476.48|0
1646364180000|2022-03-04 03:23:00|480.02|476.38|480.63|476.99|480.63|476.99|480.02|476.38|0
1646364190000|2022-03-04 03:23:10|480.73|477.09|480.63|476.99|481.04|477.4|480.63|476.99|0
1646364200000|2022-03-04 03:23:20|480.83|477.19|481.24|477.6|481.24|477.6|480.83|477.19|0
1646364210000|2022-03-04 03:23:30|480.32|476.68|480.02|476.38|480.32|476.68|479.82|476.18|0
1646364220000|2022-03-04 03:23:40|480.22|476.58|479.62|475.98|480.22|476.58|479.62|475.98|0
1646364230000|2022-03-04 03:23:50|479.82|476.18|479.21|475.57|479.82|476.18|479.21|475.57|0
1646364240000|2022-03-04 03:24:00|479.71|476.07|479.71|476.07|479.71|476.07|479.51|475.87|0
1646364250000|2022-03-04 03:24:10|480.02|476.38|479.82|476.18|480.02|476.38|479.82|476.18|0
1646364260000|2022-03-04 03:24:20|479.51|475.87|479.71|476.07|479.71|476.07|479.41|475.77|0
1646364270000|2022-03-04 03:24:30|478.7|475.06|479.21|475.57|479.21|475.57|478.7|475.06|0
1646364280000|2022-03-04 03:24:40|478.8|475.16|478.8|475.16|478.9|475.26|478.8|475.16|0
1646364290000|2022-03-04 03:24:50|478.9|475.26|479.01|475.37|479.01|475.37|478.8|475.16|0
1646364300000|2022-03-04 03:25:00|479.1|475.46|478.8|475.16|479.1|475.46|478.8|475.16|0
1646364310000|2022-03-04 03:25:10|479.01|475.37|479.21|475.57|479.21|475.57|479.01|475.37|0
1646364320000|2022-03-04 03:25:20|479.01|475.37|479.21|475.57|479.21|475.57|479.01|475.37|0
1646364330000|2022-03-04 03:25:30|478.9|475.26|477.48|473.84|479.01|475.37|477.48|473.84|0
1646364340000|2022-03-04 03:25:40|478.4|474.76|477.79|474.15|478.4|474.76|477.79|474.15|0
1646364350000|2022-03-04 03:25:50|477.99|474.35|478.19|474.55|478.4|474.76|477.99|474.35|0
1646364360000|2022-03-04 03:26:00|478.4|474.76|478.6|474.96|478.6|474.96|478.29|474.65|0
1646364370000|2022-03-04 03:26:10|478.19|474.55|478.6|474.96|478.6|474.96|478.19|474.55|0
1646364380000|2022-03-04 03:26:20|478.8|475.16|479.01|475.37|479.01|475.37|478.8|475.16|0
1646364390000|2022-03-04 03:26:30|478.9|475.26|479.01|475.37|479.1|475.46|478.7|475.06|0
1646364400000|2022-03-04 03:26:40|478.9|475.26|479.82|476.18|479.82|476.18|478.9|475.26|0
1646364410000|2022-03-04 03:26:50|479.71|476.07|479.82|476.18|479.82|476.18|479.41|475.77|0
1646364420000|2022-03-04 03:27:00|479.51|475.87|478.19|474.55|479.51|475.87|478.19|474.55|0
1646364430000|2022-03-04 03:27:10|478.6|474.96|479.21|475.57|479.21|475.57|478.6|474.96|0
1646364440000|2022-03-04 03:27:20|478.8|475.16|478.6|474.96|478.8|475.16|478.6|474.96|0
1646364450000|2022-03-04 03:27:30|479.01|475.37|479.51|475.87|479.51|475.87|479.01|475.37|0
1646364460000|2022-03-04 03:27:40|479.82|476.18|481.24|477.6|481.24|477.6|479.82|476.18|0
1646364470000|2022-03-04 03:27:50|481.65|478.01|483.27|479.63|483.27|479.63|481.44|477.8|0
1646364480000|2022-03-04 03:28:00|482.35|478.71|482.05|478.41|482.35|478.71|481.95|478.31|0
1646364490000|2022-03-04 03:28:10|481.85|478.21|481.95|478.31|481.95|478.31|481.44|477.8|0
1646364500000|2022-03-04 03:28:20|481.44|477.8|481.24|477.6|481.44|477.8|481.24|477.6|0
1646364510000|2022-03-04 03:28:30|481.65|478.01|481.44|477.8|481.74|478.1|481.44|477.8|0
1646364520000|2022-03-04 03:28:40|480.52|476.88|480.83|477.19|480.83|477.19|480.52|476.88|0
1646364530000|2022-03-04 03:28:50|480.22|476.58|480.43|476.79|480.43|476.79|480.22|476.58|0
1646364540000|2022-03-04 03:29:00|479.82|476.18|479.71|476.07|480.02|476.38|479.71|476.07|0
1646364550000|2022-03-04 03:29:10|480.02|476.38|479.21|475.57|480.02|476.38|479.21|475.57|0
1646364560000|2022-03-04 03:29:20|479|475.36|478.6|474.96|479|475.36|478.6|474.96|0
1646364570000|2022-03-04 03:29:30|478.4|474.76|478.4|474.76|478.6|474.96|478.4|474.76|0
1646364580000|2022-03-04 03:29:40|478.29|474.65|478.8|475.16|478.8|475.16|478.29|474.65|0
1646364590000|2022-03-04 03:29:50|478.6|474.96|479|475.36|479|475.36|478.29|474.65|0
1646364600000|2022-03-04 03:30:00|478.8|475.16|479.82|476.18|479.82|476.18|478.8|475.16|0
1646364610000|2022-03-04 03:30:10|480.02|476.38|479.91|476.27|480.02|476.38|479.91|476.27|0
1646364620000|2022-03-04 03:30:20|479.51|475.87|479.61|475.97|479.61|475.97|479.51|475.87|0
1646364630000|2022-03-04 03:30:30|480.02|476.38|480.02|476.38|480.02|476.38|480.02|476.38|0
1646364640000|2022-03-04 03:30:40|480.22|476.58|480.02|476.38|480.22|476.58|479.82|476.18|0
1646364650000|2022-03-04 03:30:50|479.21|475.57|479.21|475.57|479.21|475.57|479.21|475.57|0
1646364660000|2022-03-04 03:31:00|478.4|474.76|478.4|474.76|479.21|475.57|478.4|474.76|0
1646364670000|2022-03-04 03:31:10|478.8|475.16|477.99|474.35|478.8|475.16|477.99|474.35|0
1646364680000|2022-03-04 03:31:20|478.19|474.55|478.4|474.76|478.4|474.76|478.19|474.55|0
1646364690000|2022-03-04 03:31:30|478.29|474.65|478.4|474.76|478.4|474.76|478.19|474.55|0
1646364700000|2022-03-04 03:31:40|478.7|475.06|478.6|474.96|478.7|475.06|478.6|474.96|0
1646364710000|2022-03-04 03:31:50|478.8|475.16|479|475.36|479|475.36|478.8|475.16|0
1646364720000|2022-03-04 03:32:00|478.19|474.55|479|475.36|479|475.36|478.19|474.55|0
1646364730000|2022-03-04 03:32:10|479.71|476.07|478.8|475.16|479.71|476.07|478.8|475.16|0
1646364740000|2022-03-04 03:32:20|478.6|474.96|478.4|474.76|478.6|474.96|478.4|474.76|0
1646364750000|2022-03-04 03:32:30|478.09|474.45|477.28|473.64|478.29|474.65|477.28|473.64|0
1646364760000|2022-03-04 03:32:40|476.77|473.13|476.98|473.34|477.18|473.54|476.77|473.13|0
1646364770000|2022-03-04 03:32:50|477.18|473.54|477.18|473.54|477.18|473.54|477.18|473.54|0
1646364780000|2022-03-04 03:33:00|477.58|473.94|477.68|474.04|477.79|474.15|477.58|473.94|0
1646364790000|2022-03-04 03:33:10|477.99|474.35|477.79|474.15|477.99|474.35|477.79|474.15|0
1646364800000|2022-03-04 03:33:20|477.38|473.74|477.88|474.24|477.88|474.24|477.18|473.54|0
1646364810000|2022-03-04 03:33:30|477.79|474.15|477.99|474.35|477.99|474.35|477.79|474.15|0
1646364820000|2022-03-04 03:33:40|477.68|474.04|477.79|474.15|477.79|474.15|477.58|473.94|0
1646364830000|2022-03-04 03:33:50|477.99|474.35|477.79|474.15|477.99|474.35|477.68|474.04|0
1646364840000|2022-03-04 03:34:00|477.99|474.35|477.88|474.24|477.99|474.35|477.88|474.24|0
1646364850000|2022-03-04 03:34:10|477.79|474.15|477.79|474.15|477.99|474.35|477.79|474.15|0
1646364860000|2022-03-04 03:34:20|477.68|474.04|477.79|474.15|477.99|474.35|477.68|474.04|0
1646364870000|2022-03-04 03:34:30|478.09|474.45|477.99|474.35|478.09|474.45|477.79|474.15|0
1646364880000|2022-03-04 03:34:40|477.79|474.15|477.88|474.24|477.88|474.24|477.79|474.15|0
1646364890000|2022-03-04 03:34:50|477.79|474.15|477.99|474.35|478.09|474.45|477.79|474.15|0
1646364900000|2022-03-04 03:35:00|478.09|474.45|479.71|476.07|480.32|476.68|478.09|474.45|0
1646364910000|2022-03-04 03:35:10|479.91|476.27|479.81|476.17|479.91|476.27|479.71|476.07|0
1646364920000|2022-03-04 03:35:20|479.91|476.27|479.21|475.57|479.91|476.27|479.21|475.57|0
1646364930000|2022-03-04 03:35:30|479.61|475.97|479.21|475.57|479.91|476.27|479.21|475.57|0
1646364940000|2022-03-04 03:35:40|479.41|475.77|479.2|475.56|479.41|475.77|479.1|475.46|0
1646364950000|2022-03-04 03:35:50|479.61|475.97|479.81|476.17|479.81|476.17|479.41|475.77|0
1646364960000|2022-03-04 03:36:00|479.91|476.27|478.69|475.05|479.91|476.27|478.69|475.05|0
1646364970000|2022-03-04 03:36:10|478.29|474.65|478.39|474.75|478.49|474.85|478.29|474.65|0
1646364980000|2022-03-04 03:36:20|478.69|475.05|479|475.36|479|475.36|478.69|475.05|0
1646364990000|2022-03-04 03:36:30|479.61|475.97|479.71|476.07|479.71|476.07|479.61|475.97|0
1646365000000|2022-03-04 03:36:40|479.61|475.97|479|475.36|479.61|475.97|479|475.36|0
1646365010000|2022-03-04 03:36:50|478.8|475.16|479.61|475.97|479.61|475.97|478.8|475.16|0
1646365020000|2022-03-04 03:37:00|479.71|476.07|479.71|476.07|479.91|476.27|479.71|476.07|0
1646365030000|2022-03-04 03:37:10|479.2|475.56|477.18|473.54|479.2|475.56|476.87|473.23|0
1646365040000|2022-03-04 03:37:20|477.38|473.74|476.67|473.03|477.38|473.74|476.67|473.03|0
1646365050000|2022-03-04 03:37:30|476.87|473.23|476.87|473.23|476.97|473.33|476.87|473.23|0
1646365060000|2022-03-04 03:37:40|476.97|473.33|476.57|472.93|476.97|473.33|475.56|471.92|0
1646365070000|2022-03-04 03:37:50|476.46|472.82|476.87|473.23|476.87|473.23|476.46|472.82|0
1646365080000|2022-03-04 03:38:00|477.18|473.54|477.48|473.84|477.48|473.84|477.18|473.54|0
1646365090000|2022-03-04 03:38:10|477.38|473.74|477.38|473.74|477.38|473.74|477.27|473.63|0
1646365100000|2022-03-04 03:38:20|477.68|474.04|477.68|474.04|477.68|474.04|477.68|474.04|0
1646365110000|2022-03-04 03:38:30|477.58|473.94|476.97|473.33|477.58|473.94|476.97|473.33|0
1646365120000|2022-03-04 03:38:40|477.18|473.54|477.38|473.74|477.38|473.74|476.97|473.33|0
1646365130000|2022-03-04 03:38:50|477.18|473.54|477.18|473.54|477.18|473.54|477.07|473.43|0
1646365140000|2022-03-04 03:39:00|477.27|473.63|477.38|473.74|477.38|473.74|477.27|473.63|0
1646365150000|2022-03-04 03:39:10|477.07|473.43|477.38|473.74|477.38|473.74|476.97|473.33|0
1646365160000|2022-03-04 03:39:20|477.18|473.54|477.48|473.84|477.78|474.14|477.18|473.54|0
1646365170000|2022-03-04 03:39:30|477.58|473.94|477.99|474.35|477.99|474.35|477.38|473.74|0
1646365180000|2022-03-04 03:39:40|477.58|473.94|477.99|474.35|477.99|474.35|477.58|473.94|0
1646365190000|2022-03-04 03:39:50|477.78|474.14|477.99|474.35|478.08|474.44|477.78|474.14|0
1646365200000|2022-03-04 03:40:00|478.08|474.44|480.83|477.19|480.83|477.19|478.08|474.44|0
1646365210000|2022-03-04 03:40:10|480.02|476.38|480.83|477.19|480.93|477.29|480.02|476.38|0
1646365220000|2022-03-04 03:40:20|481.03|477.39|480.83|477.19|481.03|477.39|480.52|476.88|0
1646365230000|2022-03-04 03:40:30|481.03|477.39|481.03|477.39|481.03|477.39|480.83|477.19|0
1646365240000|2022-03-04 03:40:40|481.23|477.59|480.22|476.58|481.23|477.59|480.22|476.58|0
1646365250000|2022-03-04 03:40:50|480.01|476.37|479.41|475.77|480.01|476.37|479.41|475.77|0
1646365260000|2022-03-04 03:41:00|479.2|475.56|479.61|475.97|479.61|475.97|479.1|475.46|0
1646365280000|2022-03-04 03:41:20|480.11|476.47|479.81|476.17|480.11|476.47|479.71|476.07|0
1646365290000|2022-03-04 03:41:30|480.01|476.37|479.61|475.97|480.42|476.78|479.61|475.97|0
1646365300000|2022-03-04 03:41:40|479.41|475.77|479.5|475.86|479.5|475.86|479.41|475.77|0
1646365310000|2022-03-04 03:41:50|479.61|475.97|479.81|476.17|479.81|476.17|479.61|475.97|0
1646365320000|2022-03-04 03:42:00|480.62|476.98|480.22|476.58|480.62|476.98|480.22|476.58|0
1646365330000|2022-03-04 03:42:10|480.11|476.47|480.22|476.58|480.22|476.58|480.11|476.47|0
1646365340000|2022-03-04 03:42:20|480.01|476.37|479.61|475.97|480.01|476.37|479.1|475.46|0
1646365350000|2022-03-04 03:42:30|479.71|476.07|480.31|476.67|480.31|476.67|479.71|476.07|0
1646365360000|2022-03-04 03:42:40|480.62|476.98|480.72|477.08|480.72|477.08|480.52|476.88|0
1646365370000|2022-03-04 03:42:50|480.92|477.28|480.62|476.98|481.13|477.49|480.62|476.98|0
1646365380000|2022-03-04 03:43:00|480.83|477.19|481.03|477.39|481.03|477.39|480.83|477.19|0
1646365390000|2022-03-04 03:43:10|480.72|477.08|480.31|476.67|480.72|477.08|480.31|476.67|0
1646365400000|2022-03-04 03:43:20|480.62|476.98|480.83|477.19|480.83|477.19|480.52|476.88|0
1646365410000|2022-03-04 03:43:30|481.03|477.39|480.72|477.08|481.03|477.39|480.62|476.98|0
1646365420000|2022-03-04 03:43:40|480.83|477.19|480.62|476.98|480.83|477.19|480.62|476.98|0
1646365430000|2022-03-04 03:43:50|481.13|477.49|481.53|477.89|481.84|478.2|481.13|477.49|0
1646365440000|2022-03-04 03:44:00|481.84|478.2|481.23|477.59|481.84|478.2|480.72|477.08|0
1646365450000|2022-03-04 03:44:10|480.83|477.19|480.31|476.67|480.83|477.19|479.91|476.27|0
1646365460000|2022-03-04 03:44:20|479.81|476.17|480.01|476.37|480.62|476.98|479.81|476.17|0
1646365470000|2022-03-04 03:44:30|480.52|476.88|480.22|476.58|480.52|476.88|480.01|476.37|0
1646365480000|2022-03-04 03:44:40|480.01|476.37|479.91|476.27|480.01|476.37|479.81|476.17|0
1646365490000|2022-03-04 03:44:50|480.01|476.37|480.22|476.58|480.22|476.58|480.01|476.37|0
1646365500000|2022-03-04 03:45:00|480.42|476.78|480.52|476.88|481.13|477.49|480.42|476.78|0
1646365510000|2022-03-04 03:45:10|480.72|477.08|480.42|476.78|480.72|477.08|479.81|476.17|0
1646365520000|2022-03-04 03:45:20|480.22|476.58|480.01|476.37|480.22|476.58|480.01|476.37|0
1646365530000|2022-03-04 03:45:30|479.81|476.17|480.31|476.67|480.62|476.98|479.81|476.17|0
1646365540000|2022-03-04 03:45:40|480.52|476.88|480.83|477.19|480.83|477.19|480.52|476.88|0
1646365550000|2022-03-04 03:45:50|480.62|476.98|481.53|477.89|481.53|477.89|480.62|476.98|0
1646365560000|2022-03-04 03:46:00|481.64|478|481.74|478.1|481.84|478.2|481.44|477.8|0
1646365570000|2022-03-04 03:46:10|481.64|478|481.64|478|481.64|478|481.64|478|0
1646365580000|2022-03-04 03:46:20|481.23|477.59|480.83|477.19|481.23|477.59|480.83|477.19|0
1646365590000|2022-03-04 03:46:30|481.43|477.79|481.84|478.2|481.84|478.2|481.43|477.79|0
1646365600000|2022-03-04 03:46:40|482.14|478.5|482.35|478.71|482.35|478.71|482.14|478.5|0
1646365610000|2022-03-04 03:46:50|482.66|479.02|482.96|479.32|483.06|479.42|482.66|479.02|0
1646365620000|2022-03-04 03:47:00|483.06|479.42|483.06|479.42|483.36|479.72|483.06|479.42|0
1646365630000|2022-03-04 03:47:10|483.47|479.83|483.47|479.83|483.67|480.03|483.47|479.83|0
1646365640000|2022-03-04 03:47:20|483.67|480.03|482.25|478.61|483.67|480.03|482.25|478.61|0
1646365650000|2022-03-04 03:47:30|482.04|478.4|482.45|478.81|482.45|478.81|482.04|478.4|0
1646365660000|2022-03-04 03:47:40|482.04|478.4|481.94|478.3|482.04|478.4|481.94|478.3|0
1646365670000|2022-03-04 03:47:50|481.84|478.2|482.45|478.81|482.45|478.81|481.64|478|0
1646365680000|2022-03-04 03:48:00|482.65|479.01|482.55|478.91|482.75|479.11|482.55|478.91|0
1646365690000|2022-03-04 03:48:10|482.75|479.11|482.55|478.91|482.75|479.11|482.45|478.81|0
1646365700000|2022-03-04 03:48:20|482.04|478.4|482.75|479.11|482.86|479.22|482.04|478.4|0
1646365710000|2022-03-04 03:48:30|482.86|479.22|482.75|479.11|483.06|479.42|482.75|479.11|0
1646365720000|2022-03-04 03:48:40|483.36|479.72|483.06|479.42|483.77|480.13|483.06|479.42|0
1646365730000|2022-03-04 03:48:50|483.27|479.63|483.47|479.83|483.47|479.83|483.27|479.63|0
1646365740000|2022-03-04 03:49:00|483.36|479.72|484.28|480.64|484.28|480.64|483.36|479.72|0
1646365750000|2022-03-04 03:49:10|484.49|480.85|484.08|480.44|484.49|480.85|484.08|480.44|0
1646365760000|2022-03-04 03:49:20|484.28|480.64|484.49|480.85|484.49|480.85|484.28|480.64|0
1646365770000|2022-03-04 03:49:30|484.18|480.54|484.38|480.74|484.49|480.85|484.08|480.44|0
1646365780000|2022-03-04 03:49:40|484.9|481.26|485.3|481.66|485.3|481.66|484.9|481.26|0
1646365790000|2022-03-04 03:49:50|485.92|482.28|485.51|481.87|485.92|482.28|485.51|481.87|0
1646365800000|2022-03-04 03:50:00|485.71|482.07|485.92|482.28|485.92|482.28|485.51|481.87|0
1646365810000|2022-03-04 03:50:10|486.01|482.37|486.53|482.89|486.53|482.89|486.01|482.37|0
1646365820000|2022-03-04 03:50:20|486.22|482.58|486.32|482.68|486.32|482.68|486.01|482.37|0
1646365830000|2022-03-04 03:50:30|486.53|482.89|486.12|482.48|486.53|482.89|486.12|482.48|0
1646365840000|2022-03-04 03:50:40|486.53|482.89|486.22|482.58|486.53|482.89|486.22|482.58|0
1646365850000|2022-03-04 03:50:50|486.63|482.99|485.6|481.96|486.63|482.99|485.6|481.96|0
1646365860000|2022-03-04 03:51:00|485.71|482.07|486.12|482.48|486.12|482.48|485.71|482.07|0
1646365870000|2022-03-04 03:51:10|486.01|482.37|486.12|482.48|486.12|482.48|485.92|482.28|0
1646365880000|2022-03-04 03:51:20|486.01|482.37|485.71|482.07|486.32|482.68|485.71|482.07|0
1646365890000|2022-03-04 03:51:30|485.51|481.87|485.1|481.46|485.51|481.87|485.1|481.46|0
1646365900000|2022-03-04 03:51:40|485.3|481.66|484.79|481.15|485.3|481.66|484.69|481.05|0
1646365910000|2022-03-04 03:51:50|484.28|480.64|483.97|480.33|484.28|480.64|483.97|480.33|0
1646365920000|2022-03-04 03:52:00|484.08|480.44|484.08|480.44|484.28|480.64|484.08|480.44|0
1646365930000|2022-03-04 03:52:10|483.88|480.24|484.18|480.54|484.89|481.25|483.88|480.24|0
1646365940000|2022-03-04 03:52:20|484.49|480.85|484.08|480.44|484.49|480.85|484.08|480.44|0
1646365950000|2022-03-04 03:52:30|484.28|480.64|484.49|480.85|484.49|480.85|484.28|480.64|0
1646365960000|2022-03-04 03:52:40|484.69|481.05|484.99|481.35|485.51|481.87|484.69|481.05|0
1646365970000|2022-03-04 03:52:50|484.89|481.25|484.38|480.74|484.89|481.25|484.38|480.74|0
1646365980000|2022-03-04 03:53:00|484.08|480.44|483.26|479.62|484.18|480.54|483.26|479.62|0
1646365990000|2022-03-04 03:53:10|483.06|479.42|482.86|479.22|483.06|479.42|482.65|479.01|0
1646366000000|2022-03-04 03:53:20|482.65|479.01|482.75|479.11|482.75|479.11|482.55|478.91|0
1646366010000|2022-03-04 03:53:30|482.86|479.22|483.16|479.52|483.16|479.52|482.86|479.22|0
1646366020000|2022-03-04 03:53:40|483.26|479.62|483.56|479.92|483.56|479.92|483.26|479.62|0
1646366030000|2022-03-04 03:53:50|483.77|480.13|483.97|480.33|484.08|480.44|483.77|480.13|0
1646366040000|2022-03-04 03:54:00|483.87|480.23|484.38|480.74|484.38|480.74|483.87|480.23|0
1646366050000|2022-03-04 03:54:10|483.87|480.23|484.18|480.54|484.18|480.54|483.87|480.23|0
1646366060000|2022-03-04 03:54:20|484.08|480.44|483.67|480.03|484.08|480.44|483.67|480.03|0
1646366070000|2022-03-04 03:54:30|483.87|480.23|483.47|479.83|483.87|480.23|483.47|479.83|0
1646366080000|2022-03-04 03:54:40|483.36|479.72|483.26|479.62|483.36|479.72|483.26|479.62|0
1646366090000|2022-03-04 03:54:50|482.95|479.31|483.06|479.42|483.06|479.42|482.86|479.22|0
1646366100000|2022-03-04 03:55:00|482.86|479.22|482.86|479.22|482.86|479.22|482.75|479.11|0
1646366110000|2022-03-04 03:55:10|482.55|478.91|483.26|479.62|483.26|479.62|482.55|478.91|0
1646366120000|2022-03-04 03:55:20|483.47|479.83|483.47|479.83|483.47|479.83|483.16|479.52|0
1646366130000|2022-03-04 03:55:30|483.36|479.72|483.16|479.52|483.47|479.83|483.16|479.52|0
1646366140000|2022-03-04 03:55:40|483.26|479.62|483.06|479.42|483.26|479.62|482.86|479.22|0
1646366150000|2022-03-04 03:55:50|483.26|479.62|483.56|479.92|483.56|479.92|483.16|479.52|0
1646366160000|2022-03-04 03:56:00|483.47|479.83|484.08|480.44|484.08|480.44|483.47|479.83|0
1646366170000|2022-03-04 03:56:10|484.69|481.05|484.38|480.74|484.69|481.05|484.38|480.74|0
1646366180000|2022-03-04 03:56:20|484.18|480.54|484.08|480.44|484.28|480.64|484.08|480.44|0
1646366190000|2022-03-04 03:56:30|484.18|480.54|484.28|480.64|484.28|480.64|484.08|480.44|0
1646366200000|2022-03-04 03:56:40|484.08|480.44|482.55|478.91|484.08|480.44|482.55|478.91|0
1646366210000|2022-03-04 03:56:50|481.73|478.09|481.94|478.3|482.04|478.4|481.73|478.09|0
1646366220000|2022-03-04 03:57:00|482.04|478.4|482.24|478.6|482.24|478.6|481.84|478.2|0
1646366230000|2022-03-04 03:57:10|482.04|478.4|481.63|477.99|482.04|478.4|481.63|477.99|0
1646366240000|2022-03-04 03:57:20|482.04|478.4|482.34|478.7|482.45|478.81|482.04|478.4|0
1646366250000|2022-03-04 03:57:30|482.65|479.01|482.85|479.21|482.85|479.21|482.65|479.01|0
1646366260000|2022-03-04 03:57:40|482.65|479.01|482.85|479.21|482.85|479.21|482.45|478.81|0
1646366270000|2022-03-04 03:57:50|482.95|479.31|482.85|479.21|482.95|479.31|482.85|479.21|0
1646366280000|2022-03-04 03:58:00|482.75|479.11|482.75|479.11|482.75|479.11|482.75|479.11|0
1646366290000|2022-03-04 03:58:10|482.45|478.81|482.45|478.81|482.55|478.91|482.34|478.7|0
1646366300000|2022-03-04 03:58:20|482.55|478.91|482.85|479.21|482.85|479.21|482.45|478.81|0
1646366310000|2022-03-04 03:58:30|482.75|479.11|482.75|479.11|483.16|479.52|482.75|479.11|0
1646366320000|2022-03-04 03:58:40|482.95|479.31|482.85|479.21|482.95|479.31|482.85|479.21|0
1646366330000|2022-03-04 03:58:50|483.06|479.42|482.75|479.11|483.06|479.42|482.75|479.11|0
1646366340000|2022-03-04 03:59:00|483.26|479.62|483.26|479.62|483.26|479.62|483.26|479.62|0
1646366350000|2022-03-04 03:59:10|483.16|479.52|483.06|479.42|483.16|479.52|482.95|479.31|0
1646366360000|2022-03-04 03:59:20|483.16|479.52|483.46|479.82|483.46|479.82|483.16|479.52|0
1646366380000|2022-03-04 03:59:40|483.06|479.42|483.77|480.13|483.77|480.13|483.06|479.42|0
1646366390000|2022-03-04 03:59:50|483.67|480.03|483.67|480.03|483.67|480.03|483.36|479.72|0
1646366400000|2022-03-04 04:00:00|483.56|479.92|482.85|479.21|483.56|479.92|482.65|479.01|0
1646366410000|2022-03-04 04:00:10|482.95|479.31|482.85|479.21|482.95|479.31|482.85|479.21|0
1646366420000|2022-03-04 04:00:20|482.95|479.31|482.85|479.21|483.06|479.42|482.85|479.21|0
1646366430000|2022-03-04 04:00:30|482.95|479.31|483.36|479.72|483.36|479.72|482.95|479.31|0
1646366440000|2022-03-04 04:00:40|483.67|480.03|484.38|480.74|484.38|480.74|483.56|479.92|0
1646366450000|2022-03-04 04:00:50|484.48|480.84|484.69|481.05|484.69|481.05|484.48|480.84|0
1646366460000|2022-03-04 04:01:00|484.48|480.84|484.69|481.05|484.69|481.05|484.48|480.84|0
1646366470000|2022-03-04 04:01:10|484.78|481.14|485.3|481.66|485.3|481.66|484.78|481.14|0
1646366480000|2022-03-04 04:01:20|485.09|481.45|484.69|481.05|485.3|481.66|484.69|481.05|0
1646366490000|2022-03-04 04:01:30|484.48|480.84|484.48|480.84|484.48|480.84|484.48|480.84|0
1646366500000|2022-03-04 04:01:40|484.69|481.05|484.48|480.84|484.69|481.05|484.48|480.84|0
1646366510000|2022-03-04 04:01:50|484.89|481.25|484.78|481.14|484.89|481.25|484.78|481.14|0
1646366520000|2022-03-04 04:02:00|485.09|481.45|484.89|481.25|485.09|481.45|484.69|481.05|0
1646366530000|2022-03-04 04:02:10|484.99|481.35|484.89|481.25|485.09|481.45|484.89|481.25|0
1646366540000|2022-03-04 04:02:20|484.69|481.05|484.48|480.84|484.69|481.05|484.28|480.64|0
1646366550000|2022-03-04 04:02:30|484.17|480.53|484.48|480.84|484.58|480.94|484.17|480.53|0
1646366560000|2022-03-04 04:02:40|484.38|480.74|484.58|480.94|484.58|480.94|484.38|480.74|0
1646366570000|2022-03-04 04:02:50|484.07|480.43|484.38|480.74|484.38|480.74|484.07|480.43|0
1646366580000|2022-03-04 04:03:00|484.48|480.84|484.38|480.74|484.48|480.84|484.38|480.74|0
1646366590000|2022-03-04 04:03:10|483.97|480.33|484.28|480.64|484.38|480.74|483.97|480.33|0
1646366600000|2022-03-04 04:03:20|484.17|480.53|484.07|480.43|484.17|480.53|483.87|480.23|0
1646366610000|2022-03-04 04:03:30|483.76|480.12|483.67|480.03|483.76|480.12|483.67|480.03|0
1646366620000|2022-03-04 04:03:40|483.87|480.23|483.76|480.12|483.87|480.23|483.76|480.12|0
1646366630000|2022-03-04 04:03:50|484.07|480.43|484.07|480.43|484.28|480.64|484.07|480.43|0
1646366640000|2022-03-04 04:04:00|483.76|480.12|483.87|480.23|483.87|480.23|483.76|480.12|0
1646366650000|2022-03-04 04:04:10|484.07|480.43|484.17|480.53|484.17|480.53|484.07|480.43|0
1646366660000|2022-03-04 04:04:20|484.07|480.43|484.17|480.53|484.17|480.53|484.07|480.43|0
1646366680000|2022-03-04 04:04:40|484.07|480.43|484.07|480.43|484.07|480.43|484.07|480.43|0
1646366690000|2022-03-04 04:04:50|484.17|480.53|484.48|480.84|484.48|480.84|484.17|480.53|0
1646366700000|2022-03-04 04:05:00|484.28|480.64|484.07|480.43|484.28|480.64|484.07|480.43|0
1646366710000|2022-03-04 04:05:10|484.78|481.14|484.78|481.14|484.89|481.25|484.78|481.14|0
1646366720000|2022-03-04 04:05:20|485.4|481.76|485.5|481.86|485.8|482.16|485.4|481.76|0
1646366730000|2022-03-04 04:05:30|486.11|482.47|485.71|482.07|486.11|482.47|485.71|482.07|0
1646366740000|2022-03-04 04:05:40|485.3|481.66|484.89|481.25|485.3|481.66|484.89|481.25|0
1646366750000|2022-03-04 04:05:50|484.78|481.14|484.69|481.05|484.78|481.14|484.69|481.05|0
1646366760000|2022-03-04 04:06:00|483.67|480.03|483.36|479.72|483.67|480.03|483.36|479.72|0
1646366770000|2022-03-04 04:06:10|483.05|479.41|483.67|480.03|483.67|480.03|483.05|479.41|0
1646366780000|2022-03-04 04:06:20|483.76|480.12|483.87|480.23|483.87|480.23|483.76|480.12|0
1646366790000|2022-03-04 04:06:30|483.46|479.82|482.85|479.21|483.46|479.82|482.85|479.21|0
1646366800000|2022-03-04 04:06:40|482.65|479.01|482.04|478.4|482.65|479.01|482.04|478.4|0
1646366810000|2022-03-04 04:06:50|482.24|478.6|482.44|478.8|482.65|479.01|482.24|478.6|0
1646366820000|2022-03-04 04:07:00|482.24|478.6|482.75|479.11|482.75|479.11|482.24|478.6|0
1646366830000|2022-03-04 04:07:10|482.44|478.8|482.24|478.6|482.54|478.9|482.24|478.6|0
1646366840000|2022-03-04 04:07:20|482.44|478.8|482.34|478.7|482.65|479.01|482.34|478.7|0
1646366850000|2022-03-04 04:07:30|482.04|478.4|481.63|477.99|482.13|478.49|481.63|477.99|0
1646366860000|2022-03-04 04:07:40|481.43|477.79|481.02|477.38|481.43|477.79|481.02|477.38|0
1646366870000|2022-03-04 04:07:50|480.61|476.97|480.82|477.18|480.82|477.18|480.61|476.97|0
1646366880000|2022-03-04 04:08:00|481.22|477.58|480.61|476.97|481.22|477.58|480.61|476.97|0
1646366890000|2022-03-04 04:08:10|480.82|477.18|480.21|476.57|481.12|477.48|480.21|476.57|0
1646366900000|2022-03-04 04:08:20|480.41|476.77|481.22|477.58|481.22|477.58|480.41|476.77|0
1646366910000|2022-03-04 04:08:30|481.12|477.48|480.51|476.87|481.12|477.48|480.51|476.87|0
1646366920000|2022-03-04 04:08:40|480.82|477.18|480.3|476.66|480.82|477.18|480.3|476.66|0
1646366930000|2022-03-04 04:08:50|480.41|476.77|480.21|476.57|480.41|476.77|480.21|476.57|0
1646366940000|2022-03-04 04:09:00|480|476.36|480|476.36|480.41|476.77|480|476.36|0
1646366950000|2022-03-04 04:09:10|480.41|476.77|480.3|476.66|480.41|476.77|480.3|476.66|0
1646366960000|2022-03-04 04:09:20|480.41|476.77|480.61|476.97|480.61|476.97|480.41|476.77|0
1646366970000|2022-03-04 04:09:30|480.41|476.77|480.61|476.97|480.61|476.97|480.41|476.77|0
1646366980000|2022-03-04 04:09:40|480.82|477.18|481.22|477.58|481.22|477.58|480.82|477.18|0
1646366990000|2022-03-04 04:09:50|481.43|477.79|481.22|477.58|481.52|477.88|481.22|477.58|0
1646367000000|2022-03-04 04:10:00|481.12|477.48|481.02|477.38|481.32|477.68|481.02|477.38|0
1646367010000|2022-03-04 04:10:10|480.91|477.27|480.91|477.27|481.02|477.38|480.91|477.27|0
1646367020000|2022-03-04 04:10:20|481.02|477.38|481.02|477.38|481.02|477.38|481.02|477.38|0
1646367030000|2022-03-04 04:10:30|481.32|477.68|481.52|477.88|481.52|477.88|481.22|477.58|0
1646367040000|2022-03-04 04:10:40|481.63|477.99|481.63|477.99|481.63|477.99|481.63|477.99|0
1646367050000|2022-03-04 04:10:50|481.73|478.09|481.43|477.79|481.73|478.09|481.32|477.68|0
1646367060000|2022-03-04 04:11:00|481.63|477.99|481.63|477.99|481.63|477.99|481.63|477.99|0
1646367070000|2022-03-04 04:11:10|481.73|478.09|482.04|478.4|482.04|478.4|481.73|478.09|0
1646367080000|2022-03-04 04:11:20|481.73|478.09|482.13|478.49|482.13|478.49|481.73|478.09|0
1646367090000|2022-03-04 04:11:30|482.24|478.6|482.13|478.49|482.24|478.6|482.13|478.49|0
1646367100000|2022-03-04 04:11:40|482.04|478.4|481.02|477.38|482.13|478.49|481.02|477.38|0
1646367110000|2022-03-04 04:11:50|480.91|477.27|481.02|477.38|481.12|477.48|480.91|477.27|0
1646367120000|2022-03-04 04:12:00|480.82|477.18|480.61|476.97|480.82|477.18|480.51|476.87|0
1646367130000|2022-03-04 04:12:10|480.71|477.07|481.12|477.48|481.12|477.48|480.71|477.07|0
1646367140000|2022-03-04 04:12:20|481.22|477.58|481.32|477.68|481.32|477.68|480.91|477.27|0
1646367150000|2022-03-04 04:12:30|481.52|477.88|481.22|477.58|481.63|477.99|481.22|477.58|0
1646367160000|2022-03-04 04:12:40|481.63|477.99|481.63|477.99|481.63|477.99|481.52|477.88|0
1646367170000|2022-03-04 04:12:50|482.13|478.49|482.24|478.6|482.24|478.6|482.13|478.49|0
1646367180000|2022-03-04 04:13:00|482.34|478.7|482.24|478.6|482.34|478.7|482.24|478.6|0
1646367190000|2022-03-04 04:13:10|482.85|479.21|482.74|479.1|482.85|479.21|482.74|479.1|0
1646367200000|2022-03-04 04:13:20|482.85|479.21|483.05|479.41|483.15|479.51|482.85|479.21|0
1646367210000|2022-03-04 04:13:30|482.85|479.21|482.13|478.49|482.85|479.21|482.03|478.39|0
1646367220000|2022-03-04 04:13:40|481.93|478.29|481.83|478.19|482.24|478.6|481.63|477.99|0
1646367230000|2022-03-04 04:13:50|482.03|478.39|482.64|479|482.64|479|482.03|478.39|0
1646367240000|2022-03-04 04:14:00|481.22|477.58|481.22|477.58|481.22|477.58|481.02|477.38|0
1646367250000|2022-03-04 04:14:10|481.02|477.38|481.63|477.99|481.73|478.09|481.02|477.38|0
1646367260000|2022-03-04 04:14:20|481.83|478.19|481.83|478.19|481.83|478.19|481.83|478.19|0
1646367270000|2022-03-04 04:14:30|481.93|478.29|482.44|478.8|482.64|479|481.93|478.29|0
1646367280000|2022-03-04 04:14:40|482.95|479.31|482.54|478.9|482.95|479.31|482.44|478.8|0
1646367290000|2022-03-04 04:14:50|482.85|479.21|482.54|478.9|482.85|479.21|482.54|478.9|0
1646367300000|2022-03-04 04:15:00|482.24|478.6|482.24|478.6|482.33|478.69|482.24|478.6|0
1646367310000|2022-03-04 04:15:10|482.03|478.39|482.24|478.6|482.33|478.69|482.03|478.39|0
1646367320000|2022-03-04 04:15:20|482.33|478.69|482.74|479.1|482.74|479.1|482.33|478.69|0
1646367330000|2022-03-04 04:15:30|482.64|479|482.85|479.21|482.85|479.21|482.64|479|0
1646367340000|2022-03-04 04:15:40|482.54|478.9|482.13|478.49|482.54|478.9|482.03|478.39|0
1646367350000|2022-03-04 04:15:50|482.03|478.39|481.42|477.78|482.03|478.39|481.42|477.78|0
1646367360000|2022-03-04 04:16:00|481.22|477.58|479.59|475.95|481.22|477.58|479.59|475.95|0
1646367370000|2022-03-04 04:16:10|479.9|476.26|479.69|476.05|479.9|476.26|479.69|476.05|0
1646367380000|2022-03-04 04:16:20|480|476.36|480.3|476.66|480.5|476.86|480|476.36|0
1646367390000|2022-03-04 04:16:30|480.2|476.56|480.61|476.97|480.71|477.07|480.2|476.56|0
1646367400000|2022-03-04 04:16:40|480.71|477.07|480.5|476.86|480.81|477.17|480.5|476.86|0
1646367410000|2022-03-04 04:16:50|480.61|476.97|481.02|477.38|481.02|477.38|480.61|476.97|0
1646367420000|2022-03-04 04:17:00|481.11|477.47|481.42|477.78|481.72|478.08|481.11|477.47|0
1646367430000|2022-03-04 04:17:10|481.32|477.68|481.32|477.68|481.32|477.68|481.22|477.58|0
1646367440000|2022-03-04 04:17:20|481.22|477.58|481.02|477.38|481.22|477.58|481.02|477.38|0
1646367450000|2022-03-04 04:17:30|481.11|477.47|480.91|477.27|481.11|477.47|480.91|477.27|0
1646367460000|2022-03-04 04:17:40|481.02|477.38|480.91|477.27|481.02|477.38|480.71|477.07|0
1646367470000|2022-03-04 04:17:50|481.11|477.47|480.91|477.27|481.11|477.47|480.61|476.97|0
1646367480000|2022-03-04 04:18:00|481.11|477.47|480.61|476.97|481.11|477.47|480.41|476.77|0
1646367490000|2022-03-04 04:18:10|480.71|477.07|480.81|477.17|480.81|477.17|480.71|477.07|0
1646367500000|2022-03-04 04:18:20|480.91|477.27|480.81|477.17|481.02|477.38|480.81|477.17|0
1646367510000|2022-03-04 04:18:30|481.02|477.38|480.91|477.27|481.02|477.38|480.61|476.97|0
1646367520000|2022-03-04 04:18:40|481.02|477.38|481.11|477.47|481.11|477.47|480.91|477.27|0
1646367530000|2022-03-04 04:18:50|481.42|477.78|481.02|477.38|481.42|477.78|481.02|477.38|0
1646367540000|2022-03-04 04:19:00|481.22|477.58|481.42|477.78|481.42|477.78|481.22|477.58|0
1646367550000|2022-03-04 04:19:10|481.52|477.88|481.63|477.99|481.83|478.19|481.42|477.78|0
1646367560000|2022-03-04 04:19:20|481.22|477.58|481.22|477.58|481.32|477.68|481.22|477.58|0
1646367570000|2022-03-04 04:19:30|481.02|477.38|481.22|477.58|481.22|477.58|480.81|477.17|0
1646367580000|2022-03-04 04:19:40|481.11|477.47|480.5|476.86|481.11|477.47|480.5|476.86|0
1646367590000|2022-03-04 04:19:50|480.41|476.77|480|476.36|480.41|476.77|479.89|476.25|0
1646367600000|2022-03-04 04:20:00|480.1|476.46|480.3|476.66|480.3|476.66|479.89|476.25|0
1646367610000|2022-03-04 04:20:10|480.61|476.97|480.61|476.97|480.71|477.07|480.61|476.97|0
1646367620000|2022-03-04 04:20:20|480.81|477.17|481.42|477.78|481.42|477.78|480.81|477.17|0
1646367630000|2022-03-04 04:20:30|481.32|477.68|481.11|477.47|481.32|477.68|481.02|477.38|0
1646367640000|2022-03-04 04:20:40|481.62|477.98|481.62|477.98|481.72|478.08|481.42|477.78|0
1646367650000|2022-03-04 04:20:50|481.22|477.58|480.91|477.27|481.32|477.68|480.91|477.27|0
1646367660000|2022-03-04 04:21:00|480.81|477.17|480.71|477.07|481.01|477.37|480.71|477.07|0
1646367670000|2022-03-04 04:21:10|480.81|477.17|480.81|477.17|481.32|477.68|480.81|477.17|0
1646367680000|2022-03-04 04:21:20|480.61|476.97|480.61|476.97|480.81|477.17|480.61|476.97|0
1646367690000|2022-03-04 04:21:30|480.71|477.07|480.91|477.27|480.91|477.27|480.71|477.07|0
1646367700000|2022-03-04 04:21:40|481.72|478.08|481.62|477.98|481.72|478.08|481.62|477.98|0
1646367710000|2022-03-04 04:21:50|481.72|478.08|481.62|477.98|481.72|478.08|481.42|477.78|0
1646367720000|2022-03-04 04:22:00|481.22|477.58|481.22|477.58|481.22|477.58|481.22|477.58|0
1646367730000|2022-03-04 04:22:10|481.52|477.88|481.42|477.78|481.52|477.88|481.22|477.58|0
1646367740000|2022-03-04 04:22:20|481.52|477.88|482.03|478.39|482.03|478.39|481.52|477.88|0
1646367750000|2022-03-04 04:22:30|482.33|478.69|482.03|478.39|482.33|478.69|482.03|478.39|0
1646367760000|2022-03-04 04:22:40|482.13|478.49|482.13|478.49|482.13|478.49|482.13|478.49|0
1646367770000|2022-03-04 04:22:50|482.23|478.59|482.64|479|482.64|479|482.23|478.59|0
1646367780000|2022-03-04 04:23:00|482.33|478.69|482.64|479|482.64|479|482.23|478.59|0
1646367790000|2022-03-04 04:23:10|482.84|479.2|483.35|479.71|483.35|479.71|482.84|479.2|0
1646367800000|2022-03-04 04:23:20|483.25|479.61|483.15|479.51|483.25|479.61|483.15|479.51|0
1646367810000|2022-03-04 04:23:30|483.46|479.82|484.07|480.43|484.07|480.43|483.46|479.82|0
1646367820000|2022-03-04 04:23:40|483.96|480.32|484.07|480.43|484.07|480.43|483.96|480.32|0
1646367830000|2022-03-04 04:23:50|483.96|480.32|483.96|480.32|483.96|480.32|483.96|480.32|0
1646367840000|2022-03-04 04:24:00|484.16|480.52|483.86|480.22|484.16|480.52|483.86|480.22|0
1646367850000|2022-03-04 04:24:10|483.76|480.12|483.66|480.02|483.76|480.12|483.66|480.02|0
1646367860000|2022-03-04 04:24:20|483.86|480.22|483.76|480.12|483.86|480.22|483.76|480.12|0
1646367870000|2022-03-04 04:24:30|483.66|480.02|483.66|480.02|483.66|480.02|483.55|479.91|0
1646367880000|2022-03-04 04:24:40|483.25|479.61|483.15|479.51|483.25|479.61|483.15|479.51|0
1646367890000|2022-03-04 04:24:50|483.46|479.82|483.46|479.82|483.55|479.91|483.35|479.71|0
1646367900000|2022-03-04 04:25:00|483.25|479.61|482.74|479.1|483.25|479.61|482.74|479.1|0
1646367910000|2022-03-04 04:25:10|483.05|479.41|482.74|479.1|483.05|479.41|482.74|479.1|0
1646367920000|2022-03-04 04:25:20|482.53|478.89|482.53|478.89|482.64|479|482.44|478.8|0
1646367930000|2022-03-04 04:25:30|482.74|479.1|482.53|478.89|482.74|479.1|482.33|478.69|0
1646367940000|2022-03-04 04:25:40|482.74|479.1|482.44|478.8|482.74|479.1|482.44|478.8|0
1646367950000|2022-03-04 04:25:50|482.53|478.89|482.53|478.89|482.64|479|482.53|478.89|0
1646367960000|2022-03-04 04:26:00|482.84|479.2|482.84|479.2|482.84|479.2|482.84|479.2|0
1646367970000|2022-03-04 04:26:10|481.52|477.88|481.11|477.47|481.52|477.88|481.11|477.47|0
1646367980000|2022-03-04 04:26:20|480.91|477.27|480.81|477.17|480.91|477.27|480.7|477.06|0
1646367990000|2022-03-04 04:26:30|480.7|477.06|481.62|477.98|481.62|477.98|480.7|477.06|0
1646368000000|2022-03-04 04:26:40|481.52|477.88|481.42|477.78|481.52|477.88|481.31|477.67|0
1646368010000|2022-03-04 04:26:50|481.31|477.67|482.13|478.49|482.13|478.49|481.31|477.67|0
1646368020000|2022-03-04 04:27:00|481.72|478.08|482.23|478.59|482.23|478.59|481.62|477.98|0
1646368030000|2022-03-04 04:27:10|482.44|478.8|482.03|478.39|482.44|478.8|482.03|478.39|0
1646368040000|2022-03-04 04:27:20|482.13|478.49|482.64|479|482.84|479.2|482.13|478.49|0
1646368050000|2022-03-04 04:27:30|482.74|479.1|482.53|478.89|482.74|479.1|482.53|478.89|0
1646368060000|2022-03-04 04:27:40|482.84|479.2|482.64|479|482.84|479.2|482.64|479|0
1646368070000|2022-03-04 04:27:50|482.74|479.1|483.25|479.61|483.35|479.71|482.74|479.1|0
1646368080000|2022-03-04 04:28:00|483.05|479.41|482.84|479.2|483.05|479.41|482.84|479.2|0
1646368090000|2022-03-04 04:28:10|482.64|479|483.25|479.61|483.35|479.71|482.64|479|0
1646368100000|2022-03-04 04:28:20|483.45|479.81|484.16|480.52|484.16|480.52|483.45|479.81|0
1646368110000|2022-03-04 04:28:30|483.96|480.32|483.86|480.22|483.96|480.32|483.76|480.12|0
1646368120000|2022-03-04 04:28:40|483.66|480.02|483.55|479.91|483.66|480.02|483.55|479.91|0
1646368130000|2022-03-04 04:28:50|483.35|479.71|482.84|479.2|483.35|479.71|482.84|479.2|0
1646368140000|2022-03-04 04:29:00|482.94|479.3|483.25|479.61|483.25|479.61|482.84|479.2|0
1646368150000|2022-03-04 04:29:10|483.14|479.5|483.14|479.5|483.14|479.5|483.14|479.5|0
1646368160000|2022-03-04 04:29:20|482.94|479.3|483.05|479.41|483.14|479.5|482.94|479.3|0
1646368170000|2022-03-04 04:29:30|483.35|479.71|483.45|479.81|483.45|479.81|483.25|479.61|0
1646368180000|2022-03-04 04:29:40|483.25|479.61|484.06|480.42|484.06|480.42|483.25|479.61|0
1646368190000|2022-03-04 04:29:50|483.66|480.02|482.94|479.3|483.66|480.02|482.94|479.3|0
1646368200000|2022-03-04 04:30:00|482.44|478.8|482.23|478.59|482.44|478.8|482.23|478.59|0
1646368210000|2022-03-04 04:30:10|482.53|478.89|481.92|478.28|482.53|478.89|481.92|478.28|0
1646368220000|2022-03-04 04:30:20|481.82|478.18|481.82|478.18|481.92|478.28|481.82|478.18|0
1646368230000|2022-03-04 04:30:30|481.31|477.67|481.31|477.67|481.31|477.67|481.31|477.67|0
1646368240000|2022-03-04 04:30:40|481.72|478.08|481.42|477.78|481.72|478.08|481.42|477.78|0
1646368250000|2022-03-04 04:30:50|481.21|477.57|481.72|478.08|481.72|478.08|481.21|477.57|0
1646368260000|2022-03-04 04:31:00|481.52|477.88|482.03|478.39|482.03|478.39|481.42|477.78|0
1646368270000|2022-03-04 04:31:10|482.13|478.49|482.13|478.49|482.13|478.49|482.13|478.49|0
1646368280000|2022-03-04 04:31:20|481.92|478.28|481.92|478.28|481.92|478.28|481.82|478.18|0
1646368290000|2022-03-04 04:31:30|481.62|477.98|482.03|478.39|482.03|478.39|481.62|477.98|0
1646368300000|2022-03-04 04:31:40|482.13|478.49|482.23|478.59|482.23|478.59|482.13|478.49|0
1646368310000|2022-03-04 04:31:50|482.43|478.79|482.33|478.69|482.64|479|482.33|478.69|0
1646368320000|2022-03-04 04:32:00|482.43|478.79|482.43|478.79|482.53|478.89|482.43|478.79|0
1646368330000|2022-03-04 04:32:10|482.33|478.69|482.74|479.1|482.74|479.1|482.33|478.69|0
1646368350000|2022-03-04 04:32:30|482.64|479|482.74|479.1|482.74|479.1|482.33|478.69|0
1646368360000|2022-03-04 04:32:40|482.84|479.2|484.98|481.34|484.98|481.34|482.84|479.2|0
1646368370000|2022-03-04 04:32:50|485.38|481.74|484.88|481.24|485.38|481.74|484.88|481.24|0
1646368380000|2022-03-04 04:33:00|484.67|481.03|485.08|481.44|485.08|481.44|484.67|481.03|0
1646368390000|2022-03-04 04:33:10|484.88|481.24|485.08|481.44|485.08|481.44|484.88|481.24|0
1646368400000|2022-03-04 04:33:20|484.98|481.34|484.77|481.13|485.08|481.44|484.77|481.13|0
1646368410000|2022-03-04 04:33:30|484.67|481.03|484.88|481.24|484.88|481.24|484.27|480.63|0
1646368420000|2022-03-04 04:33:40|485.18|481.54|483.86|480.22|485.18|481.54|483.86|480.22|0
1646368430000|2022-03-04 04:33:50|483.66|480.02|483.66|480.02|483.66|480.02|483.66|480.02|0
1646368440000|2022-03-04 04:34:00|483.45|479.81|483.25|479.61|483.45|479.81|483.25|479.61|0
1646368450000|2022-03-04 04:34:10|483.04|479.4|483.04|479.4|483.04|479.4|483.04|479.4|0
1646368460000|2022-03-04 04:34:20|483.14|479.5|483.25|479.61|483.25|479.61|483.04|479.4|0
1646368470000|2022-03-04 04:34:30|483.66|480.02|483.65|480.01|483.66|480.02|483.55|479.91|0
1646368480000|2022-03-04 04:34:40|483.55|479.91|483.75|480.11|483.75|480.11|483.45|479.81|0
1646368490000|2022-03-04 04:34:50|483.86|480.22|483.86|480.22|483.86|480.22|483.65|480.01|0
1646368500000|2022-03-04 04:35:00|483.96|480.32|483.96|480.32|484.06|480.42|483.86|480.22|0
1646368510000|2022-03-04 04:35:10|483.86|480.22|483.45|479.81|483.86|480.22|483.35|479.71|0
1646368520000|2022-03-04 04:35:20|483.35|479.71|483.34|479.7|483.65|480.01|483.34|479.7|0
1646368530000|2022-03-04 04:35:30|483.86|480.22|484.06|480.42|484.06|480.42|483.86|480.22|0
1646368540000|2022-03-04 04:35:40|484.27|480.63|484.47|480.83|484.47|480.83|484.27|480.63|0
1646368550000|2022-03-04 04:35:50|484.27|480.63|483.65|480.01|484.27|480.63|483.55|479.91|0
1646368560000|2022-03-04 04:36:00|483.55|479.91|483.25|479.61|483.55|479.91|483.25|479.61|0
1646368570000|2022-03-04 04:36:10|483.34|479.7|483.25|479.61|483.34|479.7|483.25|479.61|0
1646368580000|2022-03-04 04:36:20|483.34|479.7|483.75|480.11|483.75|480.11|483.34|479.7|0
1646368590000|2022-03-04 04:36:30|483.86|480.22|483.86|480.22|483.86|480.22|483.86|480.22|0
1646368600000|2022-03-04 04:36:40|483.55|479.91|482.84|479.2|483.55|479.91|482.84|479.2|0
1646368610000|2022-03-04 04:36:50|482.53|478.89|482.94|479.3|482.94|479.3|482.53|478.89|0
1646368620000|2022-03-04 04:37:00|482.73|479.09|482.94|479.3|482.94|479.3|482.73|479.09|0
1646368630000|2022-03-04 04:37:10|482.84|479.2|482.94|479.3|482.94|479.3|482.84|479.2|0
1646368640000|2022-03-04 04:37:20|483.04|479.4|483.04|479.4|483.04|479.4|482.94|479.3|0
1646368660000|2022-03-04 04:37:40|482.94|479.3|482.64|479|482.94|479.3|482.64|479|0
1646368670000|2022-03-04 04:37:50|482.84|479.2|482.94|479.3|482.94|479.3|482.84|479.2|0
1646368680000|2022-03-04 04:38:00|482.73|479.09|482.73|479.09|482.73|479.09|482.73|479.09|0
1646368690000|2022-03-04 04:38:10|482.64|479|482.53|478.89|482.64|479|482.53|478.89|0
1646368700000|2022-03-04 04:38:20|482.23|478.59|482.33|478.69|482.43|478.79|482.23|478.59|0
1646368710000|2022-03-04 04:38:30|482.43|478.79|482.64|479|482.64|479|482.43|478.79|0
1646368720000|2022-03-04 04:38:40|482.73|479.09|482.73|479.09|482.73|479.09|482.73|479.09|0
1646368730000|2022-03-04 04:38:50|482.64|479|482.33|478.69|482.64|479|482.33|478.69|0
1646368740000|2022-03-04 04:39:00|482.12|478.48|482.43|478.79|482.43|478.79|482.12|478.48|0
1646368750000|2022-03-04 04:39:10|482.23|478.59|482.23|478.59|482.23|478.59|482.23|478.59|0
1646368760000|2022-03-04 04:39:20|481.51|477.87|480.9|477.26|481.51|477.87|480.9|477.26|0
1646368770000|2022-03-04 04:39:30|481.31|477.67|481.31|477.67|481.31|477.67|481.01|477.37|0
1646368780000|2022-03-04 04:39:40|481.21|477.57|481.21|477.57|481.21|477.57|481.21|477.57|0
1646368790000|2022-03-04 04:39:50|480.9|477.26|480.6|476.96|480.9|477.26|480.5|476.86|0
1646368800000|2022-03-04 04:40:00|480.7|477.06|480.7|477.06|480.7|477.06|480.6|476.96|0
1646368810000|2022-03-04 04:40:10|480.5|476.86|479.89|476.25|480.5|476.86|479.89|476.25|0
1646368820000|2022-03-04 04:40:20|480.09|476.45|479.07|475.43|480.09|476.45|478.87|475.23|0
1646368830000|2022-03-04 04:40:30|478.98|475.34|478.98|475.34|478.98|475.34|478.87|475.23|0
1646368840000|2022-03-04 04:40:40|479.07|475.43|478.67|475.03|479.07|475.43|478.67|475.03|0
1646368850000|2022-03-04 04:40:50|478.47|474.83|478.87|475.23|478.98|475.34|478.47|474.83|0
1646368860000|2022-03-04 04:41:00|478.98|475.34|479.18|475.54|479.18|475.54|478.77|475.13|0
1646368870000|2022-03-04 04:41:10|478.98|475.34|479.18|475.54|479.18|475.54|478.98|475.34|0
1646368880000|2022-03-04 04:41:20|479.28|475.64|478.87|475.23|479.28|475.64|478.87|475.23|0
1646368890000|2022-03-04 04:41:30|479.18|475.54|479.18|475.54|479.28|475.64|479.18|475.54|0
1646368900000|2022-03-04 04:41:40|479.07|475.43|479.28|475.64|479.38|475.74|479.07|475.43|0
1646368910000|2022-03-04 04:41:50|479.18|475.54|478.98|475.34|479.18|475.54|478.98|475.34|0
1646368920000|2022-03-04 04:42:00|479.28|475.64|479.48|475.84|479.48|475.84|479.28|475.64|0
1646368930000|2022-03-04 04:42:10|479.68|476.04|479.18|475.54|479.68|476.04|479.18|475.54|0
1646368940000|2022-03-04 04:42:20|478.98|475.34|478.87|475.23|478.98|475.34|478.77|475.13|0
1646368950000|2022-03-04 04:42:30|479.07|475.43|478.98|475.34|479.07|475.43|478.87|475.23|0
1646368960000|2022-03-04 04:42:40|479.07|475.43|479.38|475.74|479.38|475.74|478.98|475.34|0
1646368970000|2022-03-04 04:42:50|479.68|476.04|479.68|476.04|479.68|476.04|479.68|476.04|0
1646368980000|2022-03-04 04:43:00|479.58|475.94|479.38|475.74|479.58|475.94|479.38|475.74|0
1646368990000|2022-03-04 04:43:10|479.68|476.04|479.28|475.64|479.68|476.04|479.28|475.64|0
1646369000000|2022-03-04 04:43:20|479.18|475.54|478.46|474.82|479.18|475.54|478.46|474.82|0
1646369010000|2022-03-04 04:43:30|478.37|474.73|478.87|475.23|478.87|475.23|478.37|474.73|0
1646369020000|2022-03-04 04:43:40|478.67|475.03|479.28|475.64|479.48|475.84|478.67|475.03|0
1646369030000|2022-03-04 04:43:50|479.38|475.74|479.68|476.04|479.68|476.04|479.38|475.74|0
1646369040000|2022-03-04 04:44:00|479.48|475.84|479.28|475.64|479.48|475.84|479.28|475.64|0
1646369050000|2022-03-04 04:44:10|479.38|475.74|479.58|475.94|479.68|476.04|479.38|475.74|0
1646369060000|2022-03-04 04:44:20|479.68|476.04|479.79|476.15|479.79|476.15|479.68|476.04|0
1646369070000|2022-03-04 04:44:30|479.88|476.24|480.09|476.45|480.19|476.55|479.88|476.24|0
1646369080000|2022-03-04 04:44:40|480.29|476.65|479.58|475.94|480.29|476.65|479.58|475.94|0
1646369090000|2022-03-04 04:44:50|479.88|476.24|479.88|476.24|479.99|476.35|479.88|476.24|0
1646369100000|2022-03-04 04:45:00|479.58|475.94|479.58|475.94|479.68|476.04|479.58|475.94|0
1646369110000|2022-03-04 04:45:10|479.68|476.04|479.88|476.24|479.88|476.24|479.68|476.04|0
1646369120000|2022-03-04 04:45:20|479.99|476.35|479.99|476.35|479.99|476.35|479.88|476.24|0
1646369130000|2022-03-04 04:45:30|480.09|476.45|480.4|476.76|480.4|476.76|480.09|476.45|0
1646369140000|2022-03-04 04:45:40|480.49|476.85|479.99|476.35|480.49|476.85|479.79|476.15|0
1646369160000|2022-03-04 04:46:00|480.6|476.96|480.7|477.06|481.01|477.37|480.6|476.96|0
1646369170000|2022-03-04 04:46:10|480.6|476.96|480.7|477.06|480.8|477.16|480.49|476.85|0
1646369180000|2022-03-04 04:46:20|480.6|476.96|480.4|476.76|480.7|477.06|480.4|476.76|0
1646369190000|2022-03-04 04:46:30|481.31|477.67|481.92|478.28|481.92|478.28|481.31|477.67|0
1646369200000|2022-03-04 04:46:40|481.71|478.07|481.92|478.28|481.92|478.28|481.51|477.87|0
1646369210000|2022-03-04 04:46:50|482.12|478.48|482.32|478.68|482.32|478.68|482.12|478.48|0
1646369220000|2022-03-04 04:47:00|482.12|478.48|482.73|479.09|482.84|479.2|482.12|478.48|0
1646369230000|2022-03-04 04:47:10|482.84|479.2|483.34|479.7|483.34|479.7|482.84|479.2|0
1646369240000|2022-03-04 04:47:20|483.14|479.5|483.14|479.5|483.24|479.6|483.14|479.5|0
1646369250000|2022-03-04 04:47:30|483.04|479.4|482.84|479.2|483.14|479.5|482.84|479.2|0
1646369260000|2022-03-04 04:47:40|482.93|479.29|482.73|479.09|482.93|479.29|482.73|479.09|0
1646369270000|2022-03-04 04:47:50|482.93|479.29|482.84|479.2|482.93|479.29|482.73|479.09|0
1646369280000|2022-03-04 04:48:00|482.73|479.09|482.53|478.89|482.73|479.09|482.53|478.89|0
1646369290000|2022-03-04 04:48:10|482.12|478.48|482.43|478.79|482.43|478.79|482.12|478.48|0
1646369300000|2022-03-04 04:48:20|482.53|478.89|481.41|477.77|482.53|478.89|481.41|477.77|0
1646369320000|2022-03-04 04:48:40|481.21|477.57|481.51|477.87|481.51|477.87|481.21|477.57|0
1646369330000|2022-03-04 04:48:50|481.3|477.66|481.41|477.77|481.41|477.77|481.3|477.66|0
1646369350000|2022-03-04 04:49:10|481.71|478.07|481.71|478.07|481.71|478.07|481.61|477.97|0
1646369370000|2022-03-04 04:49:30|481.82|478.18|481.82|478.18|481.82|478.18|481.82|478.18|0
1646369380000|2022-03-04 04:49:40|481.51|477.87|481.51|477.87|481.51|477.87|481.51|477.87|0
1646369400000|2022-03-04 04:50:00|481.1|477.46|480.9|477.26|481.1|477.46|480.9|477.26|0
1646369410000|2022-03-04 04:50:10|481.1|477.46|480.6|476.96|481.1|477.46|480.6|476.96|0
1646369420000|2022-03-04 04:50:20|480.49|476.85|480.49|476.85|480.69|477.05|480.49|476.85|0
1646369430000|2022-03-04 04:50:30|480.69|477.05|480.39|476.75|480.69|477.05|480.39|476.75|0
1646369440000|2022-03-04 04:50:40|480.6|476.96|480.9|477.26|480.9|477.26|480.6|476.96|0
1646369450000|2022-03-04 04:50:50|480.8|477.16|480.69|477.05|480.8|477.16|480.69|477.05|0
1646369460000|2022-03-04 04:51:00|480.9|477.26|481.1|477.46|481.1|477.46|480.8|477.16|0
1646369470000|2022-03-04 04:51:10|481|477.36|481|477.36|481|477.36|480.9|477.26|0
1646369480000|2022-03-04 04:51:20|481.1|477.46|481.1|477.46|481.1|477.46|481.1|477.46|0
1646369490000|2022-03-04 04:51:30|480.9|477.26|480.9|477.26|480.9|477.26|480.9|477.26|0
1646369500000|2022-03-04 04:51:40|481|477.36|480.9|477.26|481.3|477.66|480.9|477.26|0
1646369510000|2022-03-04 04:51:50|481|477.36|481.3|477.66|481.3|477.66|481|477.36|0
1646369520000|2022-03-04 04:52:00|481.1|477.46|481.21|477.57|481.21|477.57|481.1|477.46|0
1646369530000|2022-03-04 04:52:10|481.1|477.46|481.1|477.46|481.1|477.46|481.1|477.46|0
1646369540000|2022-03-04 04:52:20|480.8|477.16|480.8|477.16|480.8|477.16|480.49|476.85|0
1646369550000|2022-03-04 04:52:30|480.6|476.96|480.9|477.26|480.9|477.26|480.6|476.96|0
1646369560000|2022-03-04 04:52:40|480.69|477.05|480.69|477.05|480.69|477.05|480.69|477.05|0
1646369570000|2022-03-04 04:52:50|480.9|477.26|480.8|477.16|480.9|477.26|480.8|477.16|0
1646369580000|2022-03-04 04:53:00|480.9|477.26|480.9|477.26|480.9|477.26|480.9|477.26|0
1646369600000|2022-03-04 04:53:20|480.8|477.16|480.8|477.16|480.8|477.16|480.8|477.16|0
1646369610000|2022-03-04 04:53:30|480.69|477.05|480.49|476.85|480.69|477.05|480.49|476.85|0
1646369620000|2022-03-04 04:53:40|480.6|476.96|480.6|476.96|480.6|476.96|480.6|476.96|0
1646369630000|2022-03-04 04:53:50|480.49|476.85|480.29|476.65|480.6|476.96|480.29|476.65|0
1646369640000|2022-03-04 04:54:00|480.39|476.75|480.49|476.85|480.49|476.85|480.39|476.75|0
1646369650000|2022-03-04 04:54:10|480.9|477.26|481|477.36|481.1|477.46|480.9|477.26|0
1646369660000|2022-03-04 04:54:20|480.6|476.96|480.49|476.85|480.69|477.05|480.49|476.85|0
1646369670000|2022-03-04 04:54:30|480.29|476.65|480.08|476.44|480.29|476.65|479.78|476.14|0
1646369680000|2022-03-04 04:54:40|480.19|476.55|480.39|476.75|480.39|476.75|480.19|476.55|0
1646369690000|2022-03-04 04:54:50|479.99|476.35|479.88|476.24|480.08|476.44|479.88|476.24|0
1646369700000|2022-03-04 04:55:00|479.99|476.35|480.19|476.55|480.19|476.55|479.99|476.35|0
1646369710000|2022-03-04 04:55:10|480.29|476.65|480.08|476.44|480.29|476.65|480.08|476.44|0
1646369720000|2022-03-04 04:55:20|479.78|476.14|479.78|476.14|479.78|476.14|479.78|476.14|0
1646369730000|2022-03-04 04:55:30|479.88|476.24|479.88|476.24|479.88|476.24|479.68|476.04|0
1646369740000|2022-03-04 04:55:40|479.68|476.04|479.78|476.14|479.78|476.14|479.68|476.04|0
1646369750000|2022-03-04 04:55:50|479.68|476.04|478.87|475.23|479.68|476.04|478.87|475.23|0
1646369760000|2022-03-04 04:56:00|478.77|475.13|478.46|474.82|478.77|475.13|478.46|474.82|0
1646369770000|2022-03-04 04:56:10|478.36|474.72|478.26|474.62|478.46|474.82|478.26|474.62|0
1646369780000|2022-03-04 04:56:20|478.16|474.52|478.36|474.72|478.36|474.72|478.16|474.52|0
1646369790000|2022-03-04 04:56:30|478.56|474.92|478.77|475.13|478.77|475.13|478.36|474.72|0
1646369800000|2022-03-04 04:56:40|478.46|474.82|478.26|474.62|478.46|474.82|478.26|474.62|0
1646369810000|2022-03-04 04:56:50|478.16|474.52|478.36|474.72|478.36|474.72|478.16|474.52|0
1646369820000|2022-03-04 04:57:00|478.77|475.13|478.56|474.92|478.77|475.13|478.56|474.92|0
1646369830000|2022-03-04 04:57:10|478.36|474.72|477.75|474.11|478.36|474.72|477.75|474.11|0
1646369850000|2022-03-04 04:57:30|477.65|474.01|477.35|473.71|477.65|474.01|477.35|473.71|0
1646369860000|2022-03-04 04:57:40|477.45|473.81|476.94|473.3|477.45|473.81|476.94|473.3|0
1646369870000|2022-03-04 04:57:50|477.15|473.51|477.24|473.6|477.35|473.71|477.15|473.51|0
1646369880000|2022-03-04 04:58:00|477.65|474.01|477.65|474.01|477.65|474.01|477.65|474.01|0
1646369890000|2022-03-04 04:58:10|477.75|474.11|477.75|474.11|477.96|474.32|477.75|474.11|0
1646369900000|2022-03-04 04:58:20|477.85|474.21|477.55|473.91|477.85|474.21|477.55|473.91|0
1646369910000|2022-03-04 04:58:30|477.75|474.11|477.85|474.21|477.85|474.21|477.75|474.11|0
1646369920000|2022-03-04 04:58:40|478.36|474.72|477.65|474.01|478.36|474.72|477.65|474.01|0
1646369930000|2022-03-04 04:58:50|477.85|474.21|477.75|474.11|477.85|474.21|477.75|474.11|0
1646369940000|2022-03-04 04:59:00|477.65|474.01|477.44|473.8|477.65|474.01|477.44|473.8|0
1646369950000|2022-03-04 04:59:10|477.65|474.01|477.44|473.8|477.65|474.01|477.44|473.8|0
1646369960000|2022-03-04 04:59:20|477.65|474.01|477.75|474.11|477.75|474.11|477.65|474.01|0
1646369970000|2022-03-04 04:59:30|477.85|474.21|477.96|474.32|478.05|474.41|477.85|474.21|0
1646369980000|2022-03-04 04:59:40|477.85|474.21|477.65|474.01|477.85|474.21|477.65|474.01|0
1646369990000|2022-03-04 04:59:50|477.75|474.11|478.26|474.62|478.26|474.62|477.75|474.11|0
1646370000000|2022-03-04 05:00:00|477.85|474.21|477.04|473.4|477.85|474.21|477.04|473.4|0
1646370010000|2022-03-04 05:00:10|476.74|473.1|476.43|472.79|476.94|473.3|476.43|472.79|0
1646370020000|2022-03-04 05:00:20|476.33|472.69|476.94|473.3|477.04|473.4|476.33|472.69|0
1646370030000|2022-03-04 05:00:30|476.84|473.2|477.14|473.5|477.24|473.6|476.84|473.2|0
1646370040000|2022-03-04 05:00:40|477.24|473.6|477.85|474.21|477.85|474.21|477.24|473.6|0
1646370050000|2022-03-04 05:00:50|477.95|474.31|477.75|474.11|478.36|474.72|477.75|474.11|0
1646370060000|2022-03-04 05:01:00|477.85|474.21|477.75|474.11|477.85|474.21|477.75|474.11|0
1646370070000|2022-03-04 05:01:10|477.65|474.01|477.95|474.31|478.16|474.52|477.65|474.01|0
1646370080000|2022-03-04 05:01:20|478.05|474.41|478.56|474.92|478.56|474.92|478.05|474.41|0
1646370090000|2022-03-04 05:01:30|478.36|474.72|478.36|474.72|478.36|474.72|478.16|474.52|0
1646370100000|2022-03-04 05:01:40|478.25|474.61|478.46|474.82|478.46|474.82|478.25|474.61|0
1646370110000|2022-03-04 05:01:50|479.07|475.43|478.56|474.92|479.07|475.43|478.56|474.92|0
1646370120000|2022-03-04 05:02:00|478.66|475.02|478.56|474.92|478.66|475.02|478.56|474.92|0
1646370130000|2022-03-04 05:02:10|478.16|474.52|477.95|474.31|478.16|474.52|477.95|474.31|0
1646370140000|2022-03-04 05:02:20|477.85|474.21|477.95|474.31|477.95|474.31|477.85|474.21|0
1646370150000|2022-03-04 05:02:30|477.75|474.11|478.25|474.61|478.25|474.61|477.75|474.11|0
1646370160000|2022-03-04 05:02:40|478.16|474.52|477.75|474.11|478.16|474.52|477.75|474.11|0
1646370170000|2022-03-04 05:02:50|478.46|474.82|478.36|474.72|478.66|475.02|478.36|474.72|0
1646370180000|2022-03-04 05:03:00|478.46|474.82|478.16|474.52|478.46|474.82|478.16|474.52|0
1646370190000|2022-03-04 05:03:10|478.25|474.61|478.25|474.61|478.36|474.72|478.16|474.52|0
1646370200000|2022-03-04 05:03:20|478.05|474.41|478.25|474.61|478.25|474.61|478.05|474.41|0
1646370210000|2022-03-04 05:03:30|478.36|474.72|477.95|474.31|478.36|474.72|477.95|474.31|0
1646370220000|2022-03-04 05:03:40|477.75|474.11|478.05|474.41|478.05|474.41|477.65|474.01|0
1646370230000|2022-03-04 05:03:50|478.36|474.72|477.55|473.91|478.36|474.72|477.55|473.91|0
1646370240000|2022-03-04 05:04:00|477.65|474.01|477.95|474.31|477.95|474.31|477.55|473.91|0
1646370250000|2022-03-04 05:04:10|477.75|474.11|477.55|473.91|478.05|474.41|477.55|473.91|0
1646370260000|2022-03-04 05:04:20|477.35|473.71|477.35|473.71|477.35|473.71|477.35|473.71|0
1646370270000|2022-03-04 05:04:30|477.24|473.6|476.94|473.3|477.24|473.6|476.94|473.3|0
1646370280000|2022-03-04 05:04:40|476.74|473.1|475.12|471.48|476.74|473.1|475.12|471.48|0
1646370290000|2022-03-04 05:04:50|475.01|471.37|474.51|470.87|475.01|471.37|474.51|470.87|0
1646370300000|2022-03-04 05:05:00|474.41|470.77|474.51|470.87|474.51|470.87|474.31|470.67|0
1646370310000|2022-03-04 05:05:10|474.41|470.77|474.41|470.77|474.51|470.87|474.41|470.77|0
1646370320000|2022-03-04 05:05:20|474.81|471.17|475.01|471.37|475.01|471.37|474.81|471.17|0
1646370330000|2022-03-04 05:05:30|474.81|471.17|475.01|471.37|475.01|471.37|474.61|470.97|0
1646370340000|2022-03-04 05:05:40|474.92|471.28|475.52|471.88|475.52|471.88|474.92|471.28|0
1646370350000|2022-03-04 05:05:50|475.32|471.68|475.52|471.88|475.52|471.88|475.32|471.68|0
1646370360000|2022-03-04 05:06:00|475.62|471.98|475.52|471.88|475.82|472.18|475.52|471.88|0
1646370370000|2022-03-04 05:06:10|475.73|472.09|475.73|472.09|475.73|472.09|475.62|471.98|0
1646370380000|2022-03-04 05:06:20|475.52|471.88|475.42|471.78|475.52|471.88|475.42|471.78|0
1646370390000|2022-03-04 05:06:30|475.52|471.88|475.82|472.18|475.82|472.18|475.32|471.68|0
1646370400000|2022-03-04 05:06:40|475.93|472.29|475.93|472.29|475.93|472.29|475.93|472.29|0
1646370410000|2022-03-04 05:06:50|475.73|472.09|475.73|472.09|475.73|472.09|475.73|472.09|0
1646370420000|2022-03-04 05:07:00|475.42|471.78|475.42|471.78|475.42|471.78|475.42|471.78|0
1646370440000|2022-03-04 05:07:20|474.92|471.28|475.12|471.48|475.12|471.48|474.92|471.28|0
1646370450000|2022-03-04 05:07:30|475.22|471.58|475.01|471.37|475.22|471.58|475.01|471.37|0
1646370460000|2022-03-04 05:07:40|474.81|471.17|474.31|470.67|474.81|471.17|474.31|470.67|0
1646370470000|2022-03-04 05:07:50|474.2|470.56|474.2|470.56|474.61|470.97|474.2|470.56|0
1646370480000|2022-03-04 05:08:00|474.31|470.67|474.61|470.97|474.81|471.17|474.2|470.56|0
1646370490000|2022-03-04 05:08:10|474.41|470.77|474.2|470.56|474.51|470.87|474.2|470.56|0
1646370500000|2022-03-04 05:08:20|474.11|470.47|473.91|470.27|474.11|470.47|473.91|470.27|0
1646370510000|2022-03-04 05:08:30|473.8|470.16|474.11|470.47|474.11|470.47|473.8|470.16|0
1646370520000|2022-03-04 05:08:40|474|470.36|474.31|470.67|474.31|470.67|474|470.36|0
1646370540000|2022-03-04 05:09:00|474.11|470.47|474.2|470.56|474.2|470.56|474.11|470.47|0
1646370550000|2022-03-04 05:09:10|474.31|470.67|474.31|470.67|474.61|470.97|474.31|470.67|0
1646370560000|2022-03-04 05:09:20|474.41|470.77|474.41|470.77|474.41|470.77|474.41|470.77|0
1646370570000|2022-03-04 05:09:30|474.51|470.87|474.41|470.77|474.51|470.87|474.41|470.77|0
1646370580000|2022-03-04 05:09:40|474.31|470.67|474.31|470.67|474.31|470.67|474.31|470.67|0
1646370590000|2022-03-04 05:09:50|474.11|470.47|474.51|470.87|474.51|470.87|474.11|470.47|0
1646370600000|2022-03-04 05:10:00|474.41|470.77|473.6|469.96|474.41|470.77|473.6|469.96|0
1646370610000|2022-03-04 05:10:10|473.7|470.06|473.9|470.26|474.11|470.47|473.7|470.06|0
1646370620000|2022-03-04 05:10:20|474|470.36|474.31|470.67|474.31|470.67|474|470.36|0
1646370640000|2022-03-04 05:10:40|474.11|470.47|473.7|470.06|474.11|470.47|473.7|470.06|0
1646370650000|2022-03-04 05:10:50|473.8|470.16|471.28|467.64|473.9|470.26|471.28|467.64|0
1646370660000|2022-03-04 05:11:00|471.58|467.94|472.19|468.55|472.19|468.55|471.58|467.94|0
1646370670000|2022-03-04 05:11:10|471.98|468.34|472.39|468.75|472.59|468.95|471.98|468.34|0
1646370680000|2022-03-04 05:11:20|472.59|468.95|472.59|468.95|472.59|468.95|472.59|468.95|0
1646370690000|2022-03-04 05:11:30|472.49|468.85|472.29|468.65|472.49|468.85|472.29|468.65|0
1646370700000|2022-03-04 05:11:40|472.39|468.75|472.49|468.85|472.49|468.85|472.29|468.65|0
1646370710000|2022-03-04 05:11:50|472.69|469.05|472.59|468.95|472.79|469.15|472.59|468.95|0
1646370720000|2022-03-04 05:12:00|472.69|469.05|471.89|468.25|472.69|469.05|471.89|468.25|0
1646370730000|2022-03-04 05:12:10|471.78|468.14|471.58|467.94|471.78|468.14|471.58|467.94|0
1646370740000|2022-03-04 05:12:20|471.69|468.05|471.48|467.84|471.69|468.05|471.48|467.84|0
1646370750000|2022-03-04 05:12:30|471.89|468.25|471.89|468.25|471.98|468.34|471.89|468.25|0
1646370760000|2022-03-04 05:12:40|471.98|468.34|471.78|468.14|472.09|468.45|471.78|468.14|0
1646370770000|2022-03-04 05:12:50|471.69|468.05|471.89|468.25|471.89|468.25|471.69|468.05|0
1646370780000|2022-03-04 05:13:00|471.98|468.34|471.78|468.14|471.98|468.34|471.78|468.14|0
1646370790000|2022-03-04 05:13:10|471.58|467.94|470.68|467.04|471.58|467.94|470.68|467.04|0
1646370800000|2022-03-04 05:13:20|470.77|467.13|471.08|467.44|471.08|467.44|470.77|467.13|0
1646370810000|2022-03-04 05:13:30|470.98|467.34|470.88|467.24|470.98|467.34|470.88|467.24|0
1646370820000|2022-03-04 05:13:40|470.77|467.13|470.17|466.53|470.77|467.13|470.17|466.53|0
1646370830000|2022-03-04 05:13:50|470.37|466.73|470.98|467.34|470.98|467.34|470.17|466.53|0
1646370840000|2022-03-04 05:14:00|470.88|467.24|470.98|467.34|470.98|467.34|470.77|467.13|0
1646370850000|2022-03-04 05:14:10|471.08|467.44|471.08|467.44|471.08|467.44|471.08|467.44|0
1646370860000|2022-03-04 05:14:20|471.18|467.54|470.77|467.13|471.18|467.54|470.77|467.13|0
1646370870000|2022-03-04 05:14:30|470.57|466.93|470.68|467.04|470.68|467.04|470.57|466.93|0
1646370880000|2022-03-04 05:14:40|470.77|467.13|471.18|467.54|471.18|467.54|470.77|467.13|0
1646370890000|2022-03-04 05:14:50|471.08|467.44|470.98|467.34|471.18|467.54|470.98|467.34|0
1646370900000|2022-03-04 05:15:00|470.48|466.84|471.08|467.44|471.08|467.44|470.37|466.73|0
1646370910000|2022-03-04 05:15:10|471.38|467.74|471.78|468.14|471.78|468.14|471.38|467.74|0
1646370920000|2022-03-04 05:15:20|471.58|467.94|471.38|467.74|471.58|467.94|471.38|467.74|0
1646370930000|2022-03-04 05:15:30|471.48|467.84|471.89|468.25|471.89|468.25|471.48|467.84|0
1646370940000|2022-03-04 05:15:40|471.78|468.14|471.89|468.25|471.98|468.34|471.78|468.14|0
1646370950000|2022-03-04 05:15:50|471.78|468.14|471.78|468.14|471.78|468.14|471.78|468.14|0
1646370960000|2022-03-04 05:16:00|472.18|468.54|471.89|468.25|472.18|468.54|471.89|468.25|0
1646370970000|2022-03-04 05:16:10|471.78|468.14|471.58|467.94|471.78|468.14|471.48|467.84|0
1646370980000|2022-03-04 05:16:20|471.89|468.25|472.18|468.54|472.18|468.54|471.89|468.25|0
1646370990000|2022-03-04 05:16:30|471.98|468.34|472.18|468.54|472.18|468.54|471.98|468.34|0
1646371000000|2022-03-04 05:16:40|472.09|468.45|471.89|468.25|472.09|468.45|471.89|468.25|0
1646371010000|2022-03-04 05:16:50|472.09|468.45|471.98|468.34|472.18|468.54|471.89|468.25|0
1646371020000|2022-03-04 05:17:00|471.89|468.25|471.89|468.25|472.09|468.45|471.89|468.25|0
1646371030000|2022-03-04 05:17:10|471.78|468.14|471.68|468.04|471.88|468.24|471.68|468.04|0
1646371040000|2022-03-04 05:17:20|471.78|468.14|471.48|467.84|471.78|468.14|471.48|467.84|0
1646371050000|2022-03-04 05:17:30|471.88|468.24|472.38|468.74|472.69|469.05|471.88|468.24|0
1646371060000|2022-03-04 05:17:40|472.29|468.65|471.78|468.14|472.29|468.65|471.78|468.14|0
1646371070000|2022-03-04 05:17:50|472.09|468.45|472.29|468.65|472.29|468.65|472.09|468.45|0
1646371080000|2022-03-04 05:18:00|472.09|468.45|472.09|468.45|472.09|468.45|472.09|468.45|0
1646371090000|2022-03-04 05:18:10|472.18|468.54|472.59|468.95|472.59|468.95|472.18|468.54|0
1646371100000|2022-03-04 05:18:20|472.79|469.15|472.69|469.05|472.79|469.15|472.69|469.05|0
1646371110000|2022-03-04 05:18:30|472.59|468.95|472.49|468.85|472.59|468.95|472.38|468.74|0
1646371120000|2022-03-04 05:18:40|472.59|468.95|472.79|469.15|472.79|469.15|472.59|468.95|0
1646371130000|2022-03-04 05:18:50|472.89|469.25|472.59|468.95|472.99|469.35|472.59|468.95|0
1646371140000|2022-03-04 05:19:00|472.69|469.05|472.69|469.05|472.79|469.15|472.69|469.05|0
1646371150000|2022-03-04 05:19:10|472.59|468.95|471.88|468.24|472.59|468.95|471.88|468.24|0
1646371160000|2022-03-04 05:19:20|471.98|468.34|471.98|468.34|471.98|468.34|471.98|468.34|0
1646371170000|2022-03-04 05:19:30|471.88|468.24|471.17|467.53|471.98|468.34|471.17|467.53|0
1646371180000|2022-03-04 05:19:40|471.38|467.74|471.38|467.74|471.38|467.74|471.38|467.74|0
1646371190000|2022-03-04 05:19:50|471.68|468.04|471.68|468.04|471.68|468.04|471.58|467.94|0
1646371200000|2022-03-04 05:20:00|471.38|467.74|471.48|467.84|471.48|467.84|470.97|467.33|0
1646371210000|2022-03-04 05:20:10|471.58|467.94|471.38|467.74|471.58|467.94|471.17|467.53|0
1646371220000|2022-03-04 05:20:20|471.17|467.53|470.77|467.13|471.17|467.53|470.77|467.13|0
1646371230000|2022-03-04 05:20:30|470.68|467.04|470.37|466.73|470.68|467.04|470.17|466.53|0
1646371240000|2022-03-04 05:20:40|470.88|467.24|470.88|467.24|470.88|467.24|470.77|467.13|0
1646371250000|2022-03-04 05:20:50|471.17|467.53|471.17|467.53|471.38|467.74|471.17|467.53|0
1646371260000|2022-03-04 05:21:00|471.48|467.84|471.78|468.14|471.78|468.14|471.48|467.84|0
1646371270000|2022-03-04 05:21:10|472.18|468.54|472.38|468.74|472.38|468.74|472.18|468.54|0
1646371280000|2022-03-04 05:21:20|472.29|468.65|472.08|468.44|472.29|468.65|472.08|468.44|0
1646371290000|2022-03-04 05:21:30|472.18|468.54|472.08|468.44|472.18|468.54|472.08|468.44|0
1646371300000|2022-03-04 05:21:40|471.98|468.34|472.08|468.44|472.08|468.44|471.98|468.34|0
1646371310000|2022-03-04 05:21:50|472.18|468.54|471.88|468.24|472.18|468.54|471.88|468.24|0
1646371320000|2022-03-04 05:22:00|471.98|468.34|471.78|468.14|472.08|468.44|471.78|468.14|0
1646371330000|2022-03-04 05:22:10|471.48|467.84|471.88|468.24|471.88|468.24|471.48|467.84|0
1646371340000|2022-03-04 05:22:20|471.98|468.34|471.78|468.14|471.98|468.34|471.78|468.14|0
1646371350000|2022-03-04 05:22:30|472.08|468.44|471.98|468.34|472.08|468.44|471.78|468.14|0
1646371360000|2022-03-04 05:22:40|471.88|468.24|471.68|468.04|471.88|468.24|471.68|468.04|0
1646371370000|2022-03-04 05:22:50|471.48|467.84|471.88|468.24|471.98|468.34|471.48|467.84|0
1646371380000|2022-03-04 05:23:00|471.78|468.14|472.49|468.85|472.49|468.85|471.78|468.14|0
1646371390000|2022-03-04 05:23:10|472.08|468.44|472.08|468.44|472.08|468.44|471.98|468.34|0
1646371400000|2022-03-04 05:23:20|472.38|468.74|472.49|468.85|472.49|468.85|472.38|468.74|0
1646371410000|2022-03-04 05:23:30|471.98|468.34|472.29|468.65|472.29|468.65|471.88|468.24|0
1646371420000|2022-03-04 05:23:40|472.18|468.54|472.18|468.54|472.18|468.54|472.08|468.44|0
1646371430000|2022-03-04 05:23:50|472.29|468.65|472.89|469.25|472.99|469.35|472.29|468.65|0
1646371440000|2022-03-04 05:24:00|472.79|469.15|472.99|469.35|472.99|469.35|472.79|469.15|0
1646371450000|2022-03-04 05:24:10|472.89|469.25|472.58|468.94|472.99|469.35|472.58|468.94|0
1646371460000|2022-03-04 05:24:20|472.29|468.65|472.18|468.54|472.29|468.65|472.18|468.54|0
1646371470000|2022-03-04 05:24:30|472.08|468.44|472.08|468.44|472.08|468.44|472.08|468.44|0
1646371480000|2022-03-04 05:24:40|472.18|468.54|471.98|468.34|472.18|468.54|471.98|468.34|0
1646371490000|2022-03-04 05:24:50|471.78|468.14|471.88|468.24|471.88|468.24|471.68|468.04|0
1646371500000|2022-03-04 05:25:00|471.78|468.14|471.78|468.14|471.78|468.14|471.37|467.73|0
1646371510000|2022-03-04 05:25:10|471.58|467.94|471.48|467.84|471.78|468.14|471.48|467.84|0
1646371520000|2022-03-04 05:25:20|471.78|468.14|471.78|468.14|471.78|468.14|471.78|468.14|0
1646371530000|2022-03-04 05:25:30|471.88|468.24|471.68|468.04|471.88|468.24|471.68|468.04|0
1646371540000|2022-03-04 05:25:40|471.58|467.94|471.88|468.24|471.88|468.24|471.58|467.94|0
1646371550000|2022-03-04 05:25:50|471.68|468.04|471.68|468.04|471.68|468.04|471.68|468.04|0
1646371560000|2022-03-04 05:26:00|471.78|468.14|472.28|468.64|472.49|468.85|471.78|468.14|0
1646371570000|2022-03-04 05:26:10|472.08|468.44|472.08|468.44|472.08|468.44|472.08|468.44|0
1646371580000|2022-03-04 05:26:20|471.98|468.34|472.08|468.44|472.08|468.44|471.98|468.34|0
1646371590000|2022-03-04 05:26:30|472.18|468.54|472.89|469.25|472.89|469.25|472.18|468.54|0
1646371610000|2022-03-04 05:26:50|473.19|469.55|472.78|469.14|473.19|469.55|472.78|469.14|0
1646371620000|2022-03-04 05:27:00|472.49|468.85|472.69|469.05|473.09|469.45|472.49|468.85|0
1646371630000|2022-03-04 05:27:10|472.89|469.25|473.09|469.45|473.29|469.65|472.89|469.25|0
1646371640000|2022-03-04 05:27:20|472.89|469.25|472.99|469.35|472.99|469.35|472.78|469.14|0
1646371650000|2022-03-04 05:27:30|472.89|469.25|473.09|469.45|473.09|469.45|472.89|469.25|0
1646371660000|2022-03-04 05:27:40|473.19|469.55|472.69|469.05|473.19|469.55|472.69|469.05|0
1646371670000|2022-03-04 05:27:50|472.49|468.85|472.28|468.64|472.49|468.85|472.18|468.54|0
1646371680000|2022-03-04 05:28:00|472.69|469.05|472.28|468.64|472.69|469.05|472.28|468.64|0
1646371690000|2022-03-04 05:28:10|471.88|468.24|471.68|468.04|471.88|468.24|471.68|468.04|0
1646371700000|2022-03-04 05:28:20|471.88|468.24|471.88|468.24|471.98|468.34|471.88|468.24|0
1646371710000|2022-03-04 05:28:30|472.28|468.64|472.28|468.64|472.28|468.64|472.08|468.44|0
1646371720000|2022-03-04 05:28:40|472.08|468.44|472.08|468.44|472.18|468.54|472.08|468.44|0
1646371730000|2022-03-04 05:28:50|472.18|468.54|472.58|468.94|472.69|469.05|472.18|468.54|0
1646371740000|2022-03-04 05:29:00|472.99|469.35|472.99|469.35|473.09|469.45|472.78|469.14|0
1646371750000|2022-03-04 05:29:10|472.89|469.25|472.89|469.25|472.89|469.25|472.89|469.25|0
1646371770000|2022-03-04 05:29:30|473.09|469.45|472.89|469.25|473.09|469.45|472.89|469.25|0
1646371780000|2022-03-04 05:29:40|472.98|469.34|472.89|469.25|473.09|469.45|472.89|469.25|0
1646371790000|2022-03-04 05:29:50|473.09|469.45|472.89|469.25|473.09|469.45|472.89|469.25|0
1646371800000|2022-03-04 05:30:00|473.29|469.65|473.09|469.45|473.29|469.65|472.78|469.14|0
1646371810000|2022-03-04 05:30:10|473.19|469.55|473.29|469.65|473.39|469.75|473.19|469.55|0
1646371820000|2022-03-04 05:30:20|473.09|469.45|472.28|468.64|473.09|469.45|472.28|468.64|0
1646371830000|2022-03-04 05:30:30|472.08|468.44|471.77|468.13|472.28|468.64|471.77|468.13|0
1646371840000|2022-03-04 05:30:40|471.57|467.93|471.68|468.04|471.68|468.04|471.48|467.84|0
1646371860000|2022-03-04 05:31:00|471.77|468.13|472.28|468.64|472.28|468.64|471.68|468.04|0
1646371870000|2022-03-04 05:31:10|471.98|468.34|471.57|467.93|471.98|468.34|471.57|467.93|0
1646371880000|2022-03-04 05:31:20|471.77|468.13|471.48|467.84|471.77|468.13|471.48|467.84|0
1646371890000|2022-03-04 05:31:30|471.37|467.73|471.68|468.04|471.68|468.04|471.37|467.73|0
1646371900000|2022-03-04 05:31:40|471.48|467.84|471.48|467.84|471.48|467.84|471.48|467.84|0
1646371910000|2022-03-04 05:31:50|471.07|467.43|471.48|467.84|471.48|467.84|471.07|467.43|0
1646371920000|2022-03-04 05:32:00|471.68|468.04|471.68|468.04|471.68|468.04|471.68|468.04|0
1646371930000|2022-03-04 05:32:10|471.77|468.13|471.68|468.04|471.77|468.13|471.68|468.04|0
1646371940000|2022-03-04 05:32:20|471.77|468.13|472.28|468.64|472.28|468.64|471.77|468.13|0
1646371950000|2022-03-04 05:32:30|472.18|468.54|472.28|468.64|472.28|468.64|472.18|468.54|0
1646371960000|2022-03-04 05:32:40|471.68|468.04|471.68|468.04|471.68|468.04|471.68|468.04|0
1646371970000|2022-03-04 05:32:50|471.77|468.13|471.68|468.04|471.77|468.13|471.48|467.84|0
1646371980000|2022-03-04 05:33:00|471.88|468.24|472.28|468.64|472.28|468.64|471.88|468.24|0
1646371990000|2022-03-04 05:33:10|472.38|468.74|472.38|468.74|472.38|468.74|472.38|468.74|0
1646372000000|2022-03-04 05:33:20|472.18|468.54|472.08|468.44|472.18|468.54|471.98|468.34|0
1646372010000|2022-03-04 05:33:30|472.28|468.64|472.18|468.54|472.28|468.64|472.18|468.54|0
1646372020000|2022-03-04 05:33:40|471.98|468.34|472.08|468.44|472.08|468.44|471.98|468.34|0
1646372030000|2022-03-04 05:33:50|472.18|468.54|472.08|468.44|472.18|468.54|471.98|468.34|0
1646372040000|2022-03-04 05:34:00|471.88|468.24|471.88|468.24|471.88|468.24|471.88|468.24|0
1646372050000|2022-03-04 05:34:10|471.77|468.13|471.68|468.04|471.77|468.13|471.68|468.04|0
1646372060000|2022-03-04 05:34:20|471.37|467.73|471.37|467.73|471.48|467.84|471.37|467.73|0
1646372070000|2022-03-04 05:34:30|471.48|467.84|471.68|468.04|471.68|468.04|471.48|467.84|0
1646372080000|2022-03-04 05:34:40|472.08|468.44|471.97|468.33|472.08|468.44|471.97|468.33|0
1646372090000|2022-03-04 05:34:50|471.88|468.24|471.88|468.24|472.08|468.44|471.88|468.24|0
1646372100000|2022-03-04 05:35:00|471.68|468.04|472.28|468.64|472.28|468.64|471.68|468.04|0
1646372110000|2022-03-04 05:35:10|472.08|468.44|472.08|468.44|472.08|468.44|472.08|468.44|0
1646372120000|2022-03-04 05:35:20|472.68|469.04|472.68|469.04|472.68|469.04|472.58|468.94|0
1646372130000|2022-03-04 05:35:30|472.48|468.84|472.48|468.84|472.48|468.84|472.48|468.84|0
1646372140000|2022-03-04 05:35:40|472.28|468.64|472.58|468.94|472.58|468.94|472.28|468.64|0
1646372150000|2022-03-04 05:35:50|472.48|468.84|472.48|468.84|472.48|468.84|472.48|468.84|0
1646372170000|2022-03-04 05:36:10|472.58|468.94|472.28|468.64|472.58|468.94|472.28|468.64|0
1646372190000|2022-03-04 05:36:30|472.18|468.54|471.68|468.04|472.18|468.54|471.68|468.04|0
1646372200000|2022-03-04 05:36:40|471.88|468.24|471.88|468.24|471.88|468.24|471.88|468.24|0
1646372210000|2022-03-04 05:36:50|471.97|468.33|471.88|468.24|471.97|468.33|471.88|468.24|0
1646372220000|2022-03-04 05:37:00|471.97|468.33|471.37|467.73|471.97|468.33|471.37|467.73|0
1646372230000|2022-03-04 05:37:10|471.27|467.63|471.37|467.73|471.37|467.73|471.27|467.63|0
1646372240000|2022-03-04 05:37:20|471.27|467.63|471.27|467.63|471.37|467.73|471.27|467.63|0
1646372250000|2022-03-04 05:37:30|471.17|467.53|470.87|467.23|471.17|467.53|470.87|467.23|0
1646372260000|2022-03-04 05:37:40|471.17|467.53|471.07|467.43|471.17|467.53|471.07|467.43|0
1646372270000|2022-03-04 05:37:50|470.97|467.33|471.88|468.24|471.88|468.24|470.97|467.33|0
1646372290000|2022-03-04 05:38:10|471.68|468.04|471.97|468.33|471.97|468.33|471.68|468.04|0
1646372300000|2022-03-04 05:38:20|472.08|468.44|471.97|468.33|472.08|468.44|471.88|468.24|0
1646372310000|2022-03-04 05:38:30|471.88|468.24|471.97|468.33|471.97|468.33|471.67|468.03|0
1646372320000|2022-03-04 05:38:40|472.08|468.44|472.28|468.64|472.38|468.74|472.08|468.44|0
1646372330000|2022-03-04 05:38:50|472.08|468.44|472.08|468.44|472.08|468.44|472.08|468.44|0
1646372340000|2022-03-04 05:39:00|471.97|468.33|472.08|468.44|472.08|468.44|471.88|468.24|0
1646372350000|2022-03-04 05:39:10|472.28|468.64|472.28|468.64|472.28|468.64|472.28|468.64|0
1646372360000|2022-03-04 05:39:20|472.38|468.74|472.48|468.84|472.48|468.84|472.38|468.74|0
1646372370000|2022-03-04 05:39:30|472.17|468.53|471.97|468.33|472.17|468.53|471.97|468.33|0
1646372380000|2022-03-04 05:39:40|472.38|468.74|472.38|468.74|472.38|468.74|472.17|468.53|0
1646372390000|2022-03-04 05:39:50|472.68|469.04|472.17|468.53|472.68|469.04|472.17|468.53|0
1646372400000|2022-03-04 05:40:00|472.28|468.64|471.88|468.24|472.28|468.64|471.88|468.24|0
1646372410000|2022-03-04 05:40:10|472.17|468.53|472.28|468.64|472.28|468.64|472.17|468.53|0
1646372420000|2022-03-04 05:40:20|472.78|469.14|472.78|469.14|472.78|469.14|472.78|469.14|0
1646372430000|2022-03-04 05:40:30|472.68|469.04|472.58|468.94|472.68|469.04|472.58|468.94|0
1646372440000|2022-03-04 05:40:40|473.29|469.65|474.6|470.96|474.6|470.96|473.29|469.65|0
1646372450000|2022-03-04 05:40:50|474.7|471.06|474.5|470.86|474.7|471.06|474.3|470.66|0
1646372460000|2022-03-04 05:41:00|474.6|470.96|474.5|470.86|474.6|470.96|474.5|470.86|0
1646372470000|2022-03-04 05:41:10|474.39|470.75|474.5|470.86|474.8|471.16|474.39|470.75|0
1646372480000|2022-03-04 05:41:20|474.8|471.16|474.7|471.06|474.8|471.16|474.7|471.06|0
1646372500000|2022-03-04 05:41:40|474.9|471.26|474.9|471.26|475.2|471.56|474.9|471.26|0
1646372510000|2022-03-04 05:41:50|475|471.36|475.1|471.46|475.2|471.56|475|471.36|0
1646372520000|2022-03-04 05:42:00|475|471.36|474.8|471.16|475|471.36|474.8|471.16|0
1646372530000|2022-03-04 05:42:10|474.7|471.06|474.39|470.75|474.7|471.06|474.39|470.75|0
1646372540000|2022-03-04 05:42:20|474.3|470.66|473.99|470.35|474.3|470.66|473.99|470.35|0
1646372550000|2022-03-04 05:42:30|473.79|470.15|473.38|469.74|473.79|470.15|473.29|469.65|0
1646372560000|2022-03-04 05:42:40|473.18|469.54|473.18|469.54|473.18|469.54|473.18|469.54|0
1646372570000|2022-03-04 05:42:50|473.08|469.44|472.58|468.94|473.08|469.44|472.58|468.94|0
1646372580000|2022-03-04 05:43:00|472.48|468.84|472.58|468.94|472.58|468.94|472.48|468.84|0
1646372590000|2022-03-04 05:43:10|472.68|469.04|471.77|468.13|472.68|469.04|471.77|468.13|0
1646372600000|2022-03-04 05:43:20|471.87|468.23|471.27|467.63|471.87|468.23|471.07|467.43|0
1646372610000|2022-03-04 05:43:30|471.37|467.73|471.27|467.63|471.37|467.73|471.27|467.63|0
1646372620000|2022-03-04 05:43:40|471.37|467.73|471.67|468.03|471.67|468.03|471.37|467.73|0
1646372630000|2022-03-04 05:43:50|471.57|467.93|471.27|467.63|471.67|468.03|471.27|467.63|0
1646372640000|2022-03-04 05:44:00|471.37|467.73|471.07|467.43|471.37|467.73|471.07|467.43|0
1646372650000|2022-03-04 05:44:10|471.57|467.93|471.97|468.33|471.97|468.33|471.57|467.93|0
1646372660000|2022-03-04 05:44:20|471.67|468.03|471.97|468.33|471.97|468.33|471.67|468.03|0
1646372670000|2022-03-04 05:44:30|472.17|468.53|472.58|468.94|472.88|469.24|472.08|468.44|0
1646372680000|2022-03-04 05:44:40|472.78|469.14|473.29|469.65|473.29|469.65|472.68|469.04|0
1646372690000|2022-03-04 05:44:50|473.49|469.85|473.38|469.74|473.49|469.85|473.38|469.74|0
1646372700000|2022-03-04 05:45:00|473.49|469.85|473.69|470.05|473.69|470.05|473.49|469.85|0
1646372710000|2022-03-04 05:45:10|473.89|470.25|473.79|470.15|473.89|470.25|473.79|470.15|0
1646372720000|2022-03-04 05:45:20|473.69|470.05|473.79|470.15|473.79|470.15|473.58|469.94|0
1646372730000|2022-03-04 05:45:30|473.89|470.25|473.79|470.15|473.89|470.25|473.79|470.15|0
1646372740000|2022-03-04 05:45:40|473.69|470.05|473.89|470.25|473.89|470.25|473.69|470.05|0
1646372750000|2022-03-04 05:45:50|474.09|470.45|474.5|470.86|474.59|470.95|474.09|470.45|0
1646372760000|2022-03-04 05:46:00|474.39|470.75|474.8|471.16|474.8|471.16|474.39|470.75|0
1646372770000|2022-03-04 05:46:10|474.7|471.06|474.59|470.95|474.7|471.06|474.5|470.86|0
1646372780000|2022-03-04 05:46:20|474.5|470.86|474.7|471.06|474.7|471.06|474.5|470.86|0
1646372790000|2022-03-04 05:46:30|474.5|470.86|474.29|470.65|474.5|470.86|474.29|470.65|0
1646372810000|2022-03-04 05:46:50|473.58|469.94|473.38|469.74|473.69|470.05|473.38|469.74|0
1646372820000|2022-03-04 05:47:00|472.88|469.24|472.78|469.14|472.88|469.24|472.68|469.04|0
1646372830000|2022-03-04 05:47:10|472.48|468.84|472.37|468.73|472.48|468.84|472.37|468.73|0
1646372840000|2022-03-04 05:47:20|472.48|468.84|473.08|469.44|473.08|469.44|472.48|468.84|0
1646372850000|2022-03-04 05:47:30|472.88|469.24|473.28|469.64|473.28|469.64|472.88|469.24|0
1646372860000|2022-03-04 05:47:40|473.49|469.85|473.99|470.35|473.99|470.35|473.49|469.85|0
1646372870000|2022-03-04 05:47:50|473.69|470.05|474.09|470.45|474.09|470.45|473.69|470.05|0
1646372880000|2022-03-04 05:48:00|473.69|470.05|474.7|471.06|474.7|471.06|473.69|470.05|0
1646372890000|2022-03-04 05:48:10|474.5|470.86|474.19|470.55|474.5|470.86|474.19|470.55|0
1646372900000|2022-03-04 05:48:20|474.29|470.65|474.5|470.86|474.5|470.86|474.19|470.55|0
1646372920000|2022-03-04 05:48:40|474.59|470.95|474.79|471.15|474.79|471.15|474.59|470.95|0
1646372930000|2022-03-04 05:48:50|474.7|471.06|474.7|471.06|474.79|471.15|474.7|471.06|0
1646372940000|2022-03-04 05:49:00|474.9|471.26|474.79|471.15|474.9|471.26|474.79|471.15|0
1646372950000|2022-03-04 05:49:10|475|471.36|475.2|471.56|475.2|471.56|475|471.36|0
1646372960000|2022-03-04 05:49:20|475.1|471.46|475.2|471.56|475.51|471.87|475.1|471.46|0
1646372970000|2022-03-04 05:49:30|475.4|471.76|474.79|471.15|475.4|471.76|474.7|471.06|0
1646372980000|2022-03-04 05:49:40|474.7|471.06|474.29|470.65|474.7|471.06|474.29|470.65|0
1646372990000|2022-03-04 05:49:50|473.49|469.85|473.99|470.35|473.99|470.35|473.49|469.85|0
1646373000000|2022-03-04 05:50:00|473.89|470.25|473.18|469.54|473.89|470.25|473.18|469.54|0
1646373010000|2022-03-04 05:50:10|473.28|469.64|473.89|470.25|473.89|470.25|473.28|469.64|0
1646373020000|2022-03-04 05:50:20|473.58|469.94|473.89|470.25|473.89|470.25|473.58|469.94|0
1646373030000|2022-03-04 05:50:30|473.49|469.85|473.49|469.85|473.49|469.85|473.49|469.85|0
1646373040000|2022-03-04 05:50:40|474.19|470.55|473.89|470.25|474.19|470.55|473.89|470.25|0
1646373050000|2022-03-04 05:50:50|474.19|470.55|474.09|470.45|474.39|470.75|474.09|470.45|0
1646373060000|2022-03-04 05:51:00|473.78|470.14|474.09|470.45|474.09|470.45|473.78|470.14|0
1646373070000|2022-03-04 05:51:10|473.99|470.35|473.69|470.05|473.99|470.35|473.69|470.05|0
1646373080000|2022-03-04 05:51:20|473.48|469.84|473.69|470.05|473.69|470.05|473.48|469.84|0
1646373090000|2022-03-04 05:51:30|473.78|470.14|474.29|470.65|474.29|470.65|473.78|470.14|0
1646373100000|2022-03-04 05:51:40|474.19|470.55|473.89|470.25|474.19|470.55|473.89|470.25|0
1646373110000|2022-03-04 05:51:50|474.09|470.45|474.09|470.45|474.09|470.45|473.78|470.14|0
1646373120000|2022-03-04 05:52:00|474.19|470.55|474.39|470.75|474.39|470.75|474.19|470.55|0
1646373130000|2022-03-04 05:52:10|474.09|470.45|474.09|470.45|474.19|470.55|474.09|470.45|0
1646373140000|2022-03-04 05:52:20|474.29|470.65|473.69|470.05|474.29|470.65|473.69|470.05|0
1646373150000|2022-03-04 05:52:30|473.58|469.94|473.58|469.94|473.69|470.05|473.38|469.74|0
1646373160000|2022-03-04 05:52:40|473.48|469.84|473.48|469.84|473.69|470.05|473.48|469.84|0
1646373170000|2022-03-04 05:52:50|473.28|469.64|473.48|469.84|473.48|469.84|473.28|469.64|0
1646373190000|2022-03-04 05:53:10|473.69|470.05|473.28|469.64|473.69|470.05|473.28|469.64|0
1646373200000|2022-03-04 05:53:20|473.48|469.84|473.89|470.25|473.89|470.25|473.48|469.84|0
1646373210000|2022-03-04 05:53:30|473.58|469.94|473.58|469.94|473.58|469.94|473.58|469.94|0
1646373220000|2022-03-04 05:53:40|473.48|469.84|473.18|469.54|473.48|469.84|473.08|469.44|0
1646373230000|2022-03-04 05:53:50|472.77|469.13|472.68|469.04|472.77|469.13|472.68|469.04|0
1646373240000|2022-03-04 05:54:00|472.57|468.93|472.27|468.63|472.57|468.93|472.07|468.43|0
1646373250000|2022-03-04 05:54:10|471.87|468.23|471.16|467.52|471.87|468.23|471.16|467.52|0
1646373260000|2022-03-04 05:54:20|471.06|467.42|471.06|467.42|471.06|467.42|470.96|467.32|0
1646373270000|2022-03-04 05:54:30|471.27|467.63|471.77|468.13|471.77|468.13|471.27|467.63|0
1646373280000|2022-03-04 05:54:40|471.67|468.03|471.27|467.63|471.77|468.13|471.27|467.63|0
1646373290000|2022-03-04 05:54:50|471.16|467.52|471.16|467.52|471.36|467.72|471.16|467.52|0
1646373300000|2022-03-04 05:55:00|471.27|467.63|471.27|467.63|471.47|467.83|471.27|467.63|0
1646373310000|2022-03-04 05:55:10|471.56|467.92|471.67|468.03|471.67|468.03|471.36|467.72|0
1646373320000|2022-03-04 05:55:20|471.47|467.83|471.27|467.63|471.47|467.83|471.27|467.63|0
1646373330000|2022-03-04 05:55:30|469.66|466.02|470.06|466.42|470.26|466.62|469.66|466.02|0
1646373340000|2022-03-04 05:55:40|470.36|466.72|469.45|465.81|470.36|466.72|469.45|465.81|0
1646373350000|2022-03-04 05:55:50|469.15|465.51|469.15|465.51|469.15|465.51|469.15|465.51|0
1646373360000|2022-03-04 05:56:00|469.05|465.41|469.75|466.11|469.75|466.11|469.05|465.41|0
1646373370000|2022-03-04 05:56:10|469.65|466.01|469.35|465.71|469.65|466.01|469.35|465.71|0
1646373380000|2022-03-04 05:56:20|469.45|465.81|468.75|465.11|469.55|465.91|468.75|465.11|0
1646373390000|2022-03-04 05:56:30|468.85|465.21|468.55|464.91|468.85|465.21|468.55|464.91|0
1646373400000|2022-03-04 05:56:40|468.25|464.61|468.34|464.7|468.45|464.81|468.25|464.61|0
1646373410000|2022-03-04 05:56:50|468.54|464.9|468.25|464.61|468.54|464.9|468.14|464.5|0
1646373420000|2022-03-04 05:57:00|468.05|464.41|468.25|464.61|468.25|464.61|468.05|464.41|0
1646373430000|2022-03-04 05:57:10|468.65|465.01|468.54|464.9|468.65|465.01|468.45|464.81|0
1646373440000|2022-03-04 05:57:20|468.45|464.81|468.54|464.9|468.54|464.9|468.45|464.81|0
1646373450000|2022-03-04 05:57:30|468.25|464.61|468.34|464.7|468.34|464.7|468.25|464.61|0
1646373460000|2022-03-04 05:57:40|468.25|464.61|468.45|464.81|468.45|464.81|468.25|464.61|0
1646373470000|2022-03-04 05:57:50|467.54|463.9|467.74|464.1|467.74|464.1|467.54|463.9|0
1646373480000|2022-03-04 05:58:00|467.85|464.21|467.94|464.3|467.94|464.3|467.74|464.1|0
1646373490000|2022-03-04 05:58:10|467.85|464.21|467.64|464|467.85|464.21|467.64|464|0
1646373500000|2022-03-04 05:58:20|467.85|464.21|467.85|464.21|468.05|464.41|467.85|464.21|0
1646373510000|2022-03-04 05:58:30|467.94|464.3|467.94|464.3|467.94|464.3|467.94|464.3|0
1646373520000|2022-03-04 05:58:40|467.85|464.21|468.05|464.41|468.05|464.41|467.85|464.21|0
1646373540000|2022-03-04 05:59:00|467.94|464.3|468.05|464.41|468.05|464.41|467.85|464.21|0
1646373560000|2022-03-04 05:59:20|468.14|464.5|468.54|464.9|468.54|464.9|468.14|464.5|0
1646373570000|2022-03-04 05:59:30|468.45|464.81|467.94|464.3|468.45|464.81|467.94|464.3|0
1646373580000|2022-03-04 05:59:40|468.14|464.5|468.05|464.41|468.25|464.61|467.94|464.3|0
1646373590000|2022-03-04 05:59:50|468.34|464.7|468.25|464.61|468.34|464.7|468.25|464.61|0
1646373600000|2022-03-04 06:00:00|468.54|464.9|468.65|465.01|469.35|465.71|468.54|464.9|0
1646373610000|2022-03-04 06:00:10|468.25|464.61|468.05|464.41|468.25|464.61|468.05|464.41|0
1646373620000|2022-03-04 06:00:20|467.84|464.2|467.84|464.2|467.84|464.2|467.84|464.2|0
1646373630000|2022-03-04 06:00:30|467.64|464|467.54|463.9|467.64|464|467.54|463.9|0
1646373640000|2022-03-04 06:00:40|467.24|463.6|467.04|463.4|467.24|463.6|466.94|463.3|0
1646373650000|2022-03-04 06:00:50|466.94|463.3|466.54|462.9|466.94|463.3|466.54|462.9|0
1646373660000|2022-03-04 06:01:00|466.44|462.8|466.54|462.9|466.54|462.9|466.34|462.7|0
1646373670000|2022-03-04 06:01:10|466.34|462.7|466.84|463.2|467.34|463.7|466.34|462.7|0
1646373680000|2022-03-04 06:01:20|467.64|464|468.14|464.5|468.14|464.5|467.64|464|0
1646373690000|2022-03-04 06:01:30|468.04|464.4|467.84|464.2|468.04|464.4|467.84|464.2|0
1646373700000|2022-03-04 06:01:40|468.25|464.61|468.04|464.4|468.34|464.7|468.04|464.4|0
1646373710000|2022-03-04 06:01:50|468.25|464.61|469.55|465.91|469.55|465.91|468.25|464.61|0
1646373720000|2022-03-04 06:02:00|469.65|466.01|469.85|466.21|469.85|466.21|469.65|466.01|0
1646373730000|2022-03-04 06:02:10|469.75|466.11|469.65|466.01|469.85|466.21|469.65|466.01|0
1646373740000|2022-03-04 06:02:20|469.75|466.11|469.75|466.11|469.85|466.21|469.75|466.11|0
1646373750000|2022-03-04 06:02:30|470.05|466.41|470.15|466.51|470.15|466.51|470.05|466.41|0
1646373760000|2022-03-04 06:02:40|470.05|466.41|469.95|466.31|470.05|466.41|469.85|466.21|0
1646373770000|2022-03-04 06:02:50|469.65|466.01|469.45|465.81|469.65|466.01|469.45|465.81|0
1646373780000|2022-03-04 06:03:00|468.94|465.3|468.94|465.3|469.15|465.51|468.94|465.3|0
1646373790000|2022-03-04 06:03:10|468.54|464.9|468.65|465.01|468.65|465.01|468.54|464.9|0
1646373800000|2022-03-04 06:03:20|468.54|464.9|468.25|464.61|468.54|464.9|468.25|464.61|0
1646373810000|2022-03-04 06:03:30|468.54|464.9|468.65|465.01|468.65|465.01|468.34|464.7|0
1646373820000|2022-03-04 06:03:40|469.25|465.61|469.25|465.61|469.25|465.61|469.25|465.61|0
1646373830000|2022-03-04 06:03:50|469.35|465.71|468.85|465.21|469.35|465.71|468.85|465.21|0
1646373840000|2022-03-04 06:04:00|467.84|464.2|466.84|463.2|467.84|464.2|466.84|463.2|0
1646373850000|2022-03-04 06:04:10|466.33|462.69|466.53|462.89|466.53|462.89|466.33|462.69|0
1646373860000|2022-03-04 06:04:20|467.14|463.5|467.14|463.5|467.14|463.5|467.14|463.5|0
1646373870000|2022-03-04 06:04:30|466.84|463.2|464.53|460.89|466.84|463.2|464.53|460.89|0
1646373880000|2022-03-04 06:04:40|464.73|461.09|465.24|461.6|465.24|461.6|464.73|461.09|0
1646373890000|2022-03-04 06:04:50|465.13|461.49|464.93|461.29|465.13|461.49|464.93|461.29|0
1646373900000|2022-03-04 06:05:00|464.73|461.09|464.33|460.69|464.73|461.09|464.33|460.69|0
1646373910000|2022-03-04 06:05:10|464.53|460.89|462.93|459.29|464.53|460.89|462.73|459.09|0
1646373920000|2022-03-04 06:05:20|462.53|458.89|462.33|458.69|462.53|458.89|462.33|458.69|0
1646373930000|2022-03-04 06:05:30|462.73|459.09|462.44|458.8|462.73|459.09|462.44|458.8|0
1646373940000|2022-03-04 06:05:40|462.73|459.09|461.33|457.69|462.73|459.09|461.33|457.69|0
1646373950000|2022-03-04 06:05:50|460.94|457.3|461.64|458|461.64|458|460.94|457.3|0
1646373960000|2022-03-04 06:06:00|462.33|458.69|462.13|458.49|462.64|459|462.13|458.49|0
1646373970000|2022-03-04 06:06:10|461.93|458.29|460.54|456.9|461.93|458.29|460.54|456.9|0
1646373980000|2022-03-04 06:06:20|460.64|457|459.74|456.1|460.64|457|459.74|456.1|0
1646373990000|2022-03-04 06:06:30|460.04|456.4|459.34|455.7|460.04|456.4|459.14|455.5|0
1646374000000|2022-03-04 06:06:40|460.14|456.5|459.54|455.9|460.44|456.8|459.54|455.9|0
1646374010000|2022-03-04 06:06:50|459.74|456.1|459.54|455.9|459.74|456.1|459.54|455.9|0
1646374020000|2022-03-04 06:07:00|459.94|456.3|460.64|457|460.64|457|459.94|456.3|0
1646374030000|2022-03-04 06:07:10|460.34|456.7|459.68|456.04|460.34|456.7|459.48|455.84|0
1646374040000|2022-03-04 06:07:20|459.78|456.14|458.79|455.15|459.78|456.14|458.68|455.04|0
1646374050000|2022-03-04 06:07:30|458.88|455.24|458.88|455.24|458.88|455.24|458.68|455.04|0
1646374060000|2022-03-04 06:07:40|459.08|455.44|459.98|456.34|459.98|456.34|459.08|455.44|0
1646374070000|2022-03-04 06:07:50|460.08|456.44|460.38|456.74|460.38|456.74|460.08|456.44|0
1646374080000|2022-03-04 06:08:00|460.48|456.84|459.98|456.34|460.48|456.84|459.98|456.34|0
1646374090000|2022-03-04 06:08:10|460.08|456.44|460.08|456.44|460.08|456.44|460.08|456.44|0
1646374100000|2022-03-04 06:08:20|459.98|456.34|460.08|456.44|460.08|456.44|459.98|456.34|0
1646374110000|2022-03-04 06:08:30|460.28|456.64|460.38|456.74|460.48|456.84|460.18|456.54|0
1646374120000|2022-03-04 06:08:40|460.68|457.04|460.98|457.34|460.98|457.34|460.58|456.94|0
1646374130000|2022-03-04 06:08:50|460.88|457.24|460.98|457.34|460.98|457.34|460.88|457.24|0
1646374140000|2022-03-04 06:09:00|461.08|457.44|461.08|457.44|461.08|457.44|460.88|457.24|0
1646374150000|2022-03-04 06:09:10|461.18|457.54|460.98|457.34|461.18|457.54|460.98|457.34|0
1646374160000|2022-03-04 06:09:20|461.08|457.44|460.48|456.84|461.08|457.44|460.48|456.84|0
1646374170000|2022-03-04 06:09:30|461.28|457.64|461.58|457.94|461.58|457.94|461.18|457.54|0
1646374180000|2022-03-04 06:09:40|461.68|458.04|461.68|458.04|461.68|458.04|461.68|458.04|0
1646374190000|2022-03-04 06:09:50|461.58|457.94|461.58|457.94|461.68|458.04|461.58|457.94|0
1646374200000|2022-03-04 06:10:00|461.68|458.04|461.38|457.74|461.68|458.04|461.28|457.64|0
1646374210000|2022-03-04 06:10:10|461.58|457.94|461.38|457.74|461.58|457.94|461.38|457.74|0
1646374220000|2022-03-04 06:10:20|461.48|457.84|461.68|458.04|461.68|458.04|461.48|457.84|0
1646374230000|2022-03-04 06:10:30|461.58|457.94|461.28|457.64|461.68|458.04|461.28|457.64|0
1646374240000|2022-03-04 06:10:40|461.38|457.74|461.68|458.04|461.68|458.04|461.28|457.64|0
1646374250000|2022-03-04 06:10:50|461.88|458.24|462.08|458.44|462.08|458.44|461.88|458.24|0
1646374260000|2022-03-04 06:11:00|461.68|458.04|461.48|457.84|461.68|458.04|461.38|457.74|0
1646374270000|2022-03-04 06:11:10|461.58|457.94|461.58|457.94|461.58|457.94|461.58|457.94|0
1646374280000|2022-03-04 06:11:20|461.78|458.14|461.48|457.84|461.78|458.14|461.48|457.84|0
1646374290000|2022-03-04 06:11:30|461.68|458.04|461.68|458.04|461.68|458.04|461.48|457.84|0
1646374300000|2022-03-04 06:11:40|461.58|457.94|461.58|457.94|461.68|458.04|461.58|457.94|0
1646374310000|2022-03-04 06:11:50|461.78|458.14|461.98|458.34|461.98|458.34|461.78|458.14|0
1646374320000|2022-03-04 06:12:00|461.78|458.14|461.78|458.14|461.78|458.14|461.58|457.94|0
1646374330000|2022-03-04 06:12:10|461.98|458.34|461.68|458.04|461.98|458.34|461.68|458.04|0
1646374340000|2022-03-04 06:12:20|461.78|458.14|462.08|458.44|462.08|458.44|461.78|458.14|0
1646374350000|2022-03-04 06:12:30|462.38|458.74|462.68|459.04|462.68|459.04|462.38|458.74|0
1646374360000|2022-03-04 06:12:40|462.78|459.14|462.68|459.04|462.78|459.14|462.68|459.04|0
1646374370000|2022-03-04 06:12:50|462.78|459.14|462.88|459.24|462.88|459.24|462.78|459.14|0
1646374380000|2022-03-04 06:13:00|462.78|459.14|462.78|459.14|462.78|459.14|462.58|458.94|0
1646374390000|2022-03-04 06:13:10|462.88|459.24|462.98|459.34|462.98|459.34|462.88|459.24|0
1646374410000|2022-03-04 06:13:30|463.18|459.54|463.08|459.44|463.28|459.64|463.08|459.44|0
1646374420000|2022-03-04 06:13:40|462.98|459.34|462.98|459.34|462.98|459.34|462.98|459.34|0
1646374430000|2022-03-04 06:13:50|462.38|458.74|462.58|458.94|462.58|458.94|462.38|458.74|0
1646374440000|2022-03-04 06:14:00|462.88|459.24|462.98|459.34|462.98|459.34|462.78|459.14|0
1646374450000|2022-03-04 06:14:10|463.08|459.44|463.38|459.74|463.38|459.74|463.08|459.44|0
1646374460000|2022-03-04 06:14:20|463.28|459.64|463.38|459.74|463.38|459.74|463.28|459.64|0
1646374470000|2022-03-04 06:14:30|463.28|459.64|462.58|458.94|463.28|459.64|462.38|458.74|0
1646374480000|2022-03-04 06:14:40|462.48|458.84|462.88|459.24|462.88|459.24|462.48|458.84|0
1646374490000|2022-03-04 06:14:50|462.78|459.14|462.58|458.94|462.78|459.14|462.58|458.94|0
1646374500000|2022-03-04 06:15:00|462.38|458.74|462.68|459.04|462.68|459.04|462.38|458.74|0
1646374510000|2022-03-04 06:15:10|462.48|458.84|461.58|457.94|462.48|458.84|461.58|457.94|0
1646374520000|2022-03-04 06:15:20|461.08|457.44|460.38|456.74|461.08|457.44|460.38|456.74|0
1646374530000|2022-03-04 06:15:30|460.68|457.04|460.68|457.04|460.68|457.04|460.58|456.94|0
1646374540000|2022-03-04 06:15:40|460.78|457.14|460.48|456.84|460.78|457.14|460.08|456.44|0
1646374550000|2022-03-04 06:15:50|460.68|457.04|460.88|457.24|460.88|457.24|460.58|456.94|0
1646374560000|2022-03-04 06:16:00|460.58|456.94|460.58|456.94|460.68|457.04|460.58|456.94|0
1646374570000|2022-03-04 06:16:10|460.68|457.04|461.18|457.54|461.18|457.54|460.68|457.04|0
1646374580000|2022-03-04 06:16:20|461.58|457.94|461.38|457.74|461.67|458.03|461.38|457.74|0
1646374590000|2022-03-04 06:16:30|461.47|457.83|461.98|458.34|461.98|458.34|461.47|457.83|0
1646374600000|2022-03-04 06:16:40|462.38|458.74|462.18|458.54|462.38|458.74|461.98|458.34|0
1646374610000|2022-03-04 06:16:50|461.98|458.34|461.98|458.34|461.98|458.34|461.98|458.34|0
1646374630000|2022-03-04 06:17:10|462.18|458.54|462.67|459.03|462.67|459.03|462.07|458.43|0
1646374640000|2022-03-04 06:17:20|462.78|459.14|462.58|458.94|462.78|459.14|462.58|458.94|0
1646374650000|2022-03-04 06:17:30|462.78|459.14|462.58|458.94|462.78|459.14|462.58|458.94|0
1646374660000|2022-03-04 06:17:40|462.38|458.74|462.78|459.14|462.78|459.14|462.38|458.74|0
1646374670000|2022-03-04 06:17:50|462.38|458.74|462.38|458.74|462.38|458.74|462.38|458.74|0
1646374680000|2022-03-04 06:18:00|462.27|458.63|462.78|459.14|462.78|459.14|462.27|458.63|0
1646374690000|2022-03-04 06:18:10|462.87|459.23|462.78|459.14|462.87|459.23|462.78|459.14|0
1646374700000|2022-03-04 06:18:20|463.18|459.54|463.18|459.54|463.18|459.54|463.18|459.54|0
1646374710000|2022-03-04 06:18:30|462.67|459.03|462.67|459.03|462.67|459.03|462.67|459.03|0
1646374720000|2022-03-04 06:18:40|462.98|459.34|462.78|459.14|462.98|459.34|462.78|459.14|0
1646374740000|2022-03-04 06:19:00|462.67|459.03|462.78|459.14|462.78|459.14|462.58|458.94|0
1646374750000|2022-03-04 06:19:10|462.87|459.23|462.98|459.34|462.98|459.34|462.78|459.14|0
1646374760000|2022-03-04 06:19:20|462.87|459.23|462.87|459.23|462.87|459.23|462.87|459.23|0
1646374770000|2022-03-04 06:19:30|462.78|459.14|462.87|459.23|462.87|459.23|462.78|459.14|0
1646374780000|2022-03-04 06:19:40|462.98|459.34|462.78|459.14|462.98|459.34|462.78|459.14|0
1646374790000|2022-03-04 06:19:50|462.58|458.94|462.58|458.94|462.58|458.94|462.58|458.94|0
1646374800000|2022-03-04 06:20:00|462.67|459.03|462.58|458.94|462.67|459.03|462.58|458.94|0
1646374810000|2022-03-04 06:20:10|462.87|459.23|462.87|459.23|462.98|459.34|462.87|459.23|0
1646374820000|2022-03-04 06:20:20|462.78|459.14|462.98|459.34|462.98|459.34|462.78|459.14|0
1646374830000|2022-03-04 06:20:30|463.18|459.54|463.18|459.54|463.18|459.54|463.18|459.54|0
1646374840000|2022-03-04 06:20:40|463.07|459.43|463.18|459.54|463.18|459.54|462.98|459.34|0
1646374850000|2022-03-04 06:20:50|462.98|459.34|463.18|459.54|463.18|459.54|462.78|459.14|0
1646374860000|2022-03-04 06:21:00|463.27|459.63|463.47|459.83|463.47|459.83|463.27|459.63|0
1646374870000|2022-03-04 06:21:10|463.38|459.74|463.47|459.83|463.47|459.83|463.38|459.74|0
1646374880000|2022-03-04 06:21:20|463.78|460.14|463.78|460.14|463.98|460.34|463.78|460.14|0
1646374890000|2022-03-04 06:21:30|463.98|460.34|463.88|460.24|464.08|460.44|463.88|460.24|0
1646374900000|2022-03-04 06:21:40|463.58|459.94|463.67|460.03|463.67|460.03|463.58|459.94|0
1646374910000|2022-03-04 06:21:50|463.98|460.34|463.88|460.24|463.98|460.34|463.88|460.24|0
1646374920000|2022-03-04 06:22:00|464.18|460.54|464.48|460.84|464.48|460.84|464.18|460.54|0
1646374930000|2022-03-04 06:22:10|464.78|461.14|465.38|461.74|465.38|461.74|464.78|461.14|0
1646374940000|2022-03-04 06:22:20|465.58|461.94|465.48|461.84|465.68|462.04|465.38|461.74|0
1646374950000|2022-03-04 06:22:30|465.18|461.54|465.18|461.54|465.18|461.54|465.18|461.54|0
1646374960000|2022-03-04 06:22:40|465.28|461.64|465.28|461.64|465.28|461.64|465.28|461.64|0
1646374970000|2022-03-04 06:22:50|465.08|461.44|464.98|461.34|465.08|461.44|464.98|461.34|0
1646374980000|2022-03-04 06:23:00|465.08|461.44|464.98|461.34|465.08|461.44|464.98|461.34|0
1646374990000|2022-03-04 06:23:10|465.08|461.44|465.18|461.54|465.18|461.54|465.08|461.44|0
1646375000000|2022-03-04 06:23:20|465.48|461.84|465.38|461.74|465.48|461.84|465.38|461.74|0
1646375010000|2022-03-04 06:23:30|465.28|461.64|464.07|460.43|465.28|461.64|464.07|460.43|0
1646375020000|2022-03-04 06:23:40|464.38|460.74|463.98|460.34|464.38|460.74|463.98|460.34|0
1646375030000|2022-03-04 06:23:50|464.07|460.43|463.98|460.34|464.07|460.43|463.98|460.34|0
1646375040000|2022-03-04 06:24:00|464.58|460.94|464.58|460.94|464.58|460.94|464.58|460.94|0
1646375050000|2022-03-04 06:24:10|464.68|461.04|464.38|460.74|464.68|461.04|464.38|460.74|0
1646375060000|2022-03-04 06:24:20|463.78|460.14|463.78|460.14|463.78|460.14|463.78|460.14|0
1646375070000|2022-03-04 06:24:30|463.67|460.03|463.87|460.23|463.98|460.34|463.67|460.03|0
1646375080000|2022-03-04 06:24:40|463.78|460.14|464.07|460.43|464.07|460.43|463.78|460.14|0
1646375090000|2022-03-04 06:24:50|463.87|460.23|464.18|460.54|464.18|460.54|463.87|460.23|0
1646375100000|2022-03-04 06:25:00|463.78|460.14|463.67|460.03|463.78|460.14|463.67|460.03|0
1646375110000|2022-03-04 06:25:10|463.78|460.14|463.98|460.34|463.98|460.34|463.78|460.14|0
1646375120000|2022-03-04 06:25:20|463.87|460.23|463.38|459.74|463.87|460.23|463.38|459.74|0
1646375130000|2022-03-04 06:25:30|463.27|459.63|463.38|459.74|463.38|459.74|463.27|459.63|0
1646375140000|2022-03-04 06:25:40|463.18|459.54|462.47|458.83|463.18|459.54|462.27|458.63|0
1646375150000|2022-03-04 06:25:50|462.87|459.23|462.58|458.94|462.87|459.23|462.58|458.94|0
1646375160000|2022-03-04 06:26:00|462.38|458.74|462.38|458.74|462.38|458.74|462.38|458.74|0
1646375170000|2022-03-04 06:26:10|462.78|459.14|462.78|459.14|462.78|459.14|462.78|459.14|0
1646375180000|2022-03-04 06:26:20|462.98|459.34|462.78|459.14|462.98|459.34|462.78|459.14|0
1646375190000|2022-03-04 06:26:30|462.98|459.34|462.98|459.34|462.98|459.34|462.87|459.23|0
1646375200000|2022-03-04 06:26:40|463.27|459.63|463.18|459.54|463.27|459.63|463.07|459.43|0
1646375210000|2022-03-04 06:26:50|462.98|459.34|463.18|459.54|463.18|459.54|462.98|459.34|0
1646375220000|2022-03-04 06:27:00|462.98|459.34|462.78|459.14|462.98|459.34|462.78|459.14|0
1646375230000|2022-03-04 06:27:10|462.37|458.73|462.47|458.83|462.47|458.83|462.37|458.73|0
1646375240000|2022-03-04 06:27:20|462.07|458.43|462.17|458.53|462.37|458.73|462.07|458.43|0
1646375250000|2022-03-04 06:27:30|462.37|458.73|462.37|458.73|462.37|458.73|462.37|458.73|0
1646375270000|2022-03-04 06:27:50|462.27|458.63|462.17|458.53|462.27|458.63|461.87|458.23|0
1646375280000|2022-03-04 06:28:00|462.47|458.83|462.27|458.63|462.57|458.93|462.27|458.63|0
1646375290000|2022-03-04 06:28:10|462.37|458.73|462.57|458.93|462.57|458.93|462.37|458.73|0
1646375300000|2022-03-04 06:28:20|462.27|458.63|461.77|458.13|462.27|458.63|461.77|458.13|0
1646375310000|2022-03-04 06:28:30|461.87|458.23|461.67|458.03|461.87|458.23|461.67|458.03|0
1646375320000|2022-03-04 06:28:40|461.47|457.83|461.47|457.83|461.47|457.83|461.37|457.73|0
1646375330000|2022-03-04 06:28:50|461.57|457.93|461.47|457.83|461.57|457.93|461.37|457.73|0
1646375340000|2022-03-04 06:29:00|461.97|458.33|461.97|458.33|461.97|458.33|461.87|458.23|0
1646375350000|2022-03-04 06:29:10|462.07|458.43|462.47|458.83|462.47|458.83|462.07|458.43|0
1646375360000|2022-03-04 06:29:20|462.37|458.73|462.27|458.63|462.47|458.83|462.27|458.63|0
1646375370000|2022-03-04 06:29:30|461.97|458.33|461.97|458.33|461.97|458.33|461.97|458.33|0
1646375380000|2022-03-04 06:29:40|461.77|458.13|461.37|457.73|461.77|458.13|461.37|457.73|0
1646375390000|2022-03-04 06:29:50|461.47|457.83|461.47|457.83|461.47|457.83|461.47|457.83|0
1646375400000|2022-03-04 06:30:00|461.77|458.13|461.67|458.03|461.77|458.13|461.67|458.03|0
1646375410000|2022-03-04 06:30:10|461.77|458.13|461.87|458.23|461.87|458.23|461.47|457.83|0
1646375420000|2022-03-04 06:30:20|462.47|458.83|462.77|459.13|462.77|459.13|462.37|458.73|0
1646375430000|2022-03-04 06:30:30|462.37|458.73|462.37|458.73|462.37|458.73|462.37|458.73|0
1646375440000|2022-03-04 06:30:40|462.47|458.83|463.17|459.53|463.17|459.53|462.47|458.83|0
1646375450000|2022-03-04 06:30:50|463.47|459.83|463.57|459.93|463.57|459.93|463.37|459.73|0
1646375460000|2022-03-04 06:31:00|463.67|460.03|463.78|460.14|463.78|460.14|463.57|459.93|0
1646375470000|2022-03-04 06:31:10|463.57|459.93|464.18|460.54|464.18|460.54|463.57|459.93|0
1646375480000|2022-03-04 06:31:20|464.07|460.43|464.38|460.74|464.38|460.74|463.98|460.34|0
1646375490000|2022-03-04 06:31:30|464.47|460.83|464.18|460.54|464.47|460.83|464.07|460.43|0
1646375500000|2022-03-04 06:31:40|464.78|461.14|465.18|461.54|465.18|461.54|464.78|461.14|0
1646375510000|2022-03-04 06:31:50|465.48|461.84|465.88|462.24|465.88|462.24|465.48|461.84|0
1646375520000|2022-03-04 06:32:00|465.07|461.43|464.98|461.34|465.07|461.43|464.98|461.34|0
1646375530000|2022-03-04 06:32:10|465.07|461.43|465.58|461.94|465.58|461.94|465.07|461.43|0
1646375540000|2022-03-04 06:32:20|465.48|461.84|465.48|461.84|465.48|461.84|465.48|461.84|0
1646375550000|2022-03-04 06:32:30|465.58|461.94|465.38|461.74|465.58|461.94|465.38|461.74|0
1646375560000|2022-03-04 06:32:40|465.48|461.84|465.58|461.94|465.58|461.94|465.48|461.84|0
1646375570000|2022-03-04 06:32:50|465.48|461.84|465.48|461.84|465.48|461.84|465.48|461.84|0
1646375580000|2022-03-04 06:33:00|465.27|461.63|464.58|460.94|465.27|461.63|464.58|460.94|0
1646375590000|2022-03-04 06:33:10|464.67|461.03|464.47|460.83|464.67|461.03|464.27|460.63|0
1646375600000|2022-03-04 06:33:20|464.38|460.74|463.57|459.93|464.38|460.74|463.57|459.93|0
1646375610000|2022-03-04 06:33:30|464.18|460.54|463.97|460.33|464.47|460.83|463.97|460.33|0
1646375620000|2022-03-04 06:33:40|463.87|460.23|464.18|460.54|464.18|460.54|463.77|460.13|0
1646375630000|2022-03-04 06:33:50|463.77|460.13|463.87|460.23|463.87|460.23|463.77|460.13|0
1646375640000|2022-03-04 06:34:00|463.97|460.33|464.38|460.74|464.38|460.74|463.97|460.33|0
1646375650000|2022-03-04 06:34:10|464.67|461.03|464.27|460.63|464.67|461.03|464.27|460.63|0
1646375660000|2022-03-04 06:34:20|464.17|460.53|464.03|460.67|464.17|460.67|464.03|460.53|0
1646375670000|2022-03-04 06:34:30|465.04|461.68|465.04|461.68|465.04|461.68|465.04|461.68|0
1646375680000|2022-03-04 06:34:40|464.44|461.08|464.33|460.97|464.53|461.17|464.33|460.97|0
1646375690000|2022-03-04 06:34:50|464.44|461.08|464.64|461.28|464.64|461.28|464.33|460.97|0
1646375700000|2022-03-04 06:35:00|464.44|461.08|464.64|461.28|464.73|461.37|464.44|461.08|0
1646375710000|2022-03-04 06:35:10|464.73|461.37|464.84|461.48|465.04|461.68|464.73|461.37|0
1646375720000|2022-03-04 06:35:20|464.64|461.28|464.64|461.28|464.64|461.28|464.64|461.28|0
1646375730000|2022-03-04 06:35:30|464.33|460.97|464.23|460.87|464.33|460.97|464.23|460.87|0
1646375740000|2022-03-04 06:35:40|464.64|461.28|463.73|460.37|464.64|461.28|463.73|460.37|0
1646375750000|2022-03-04 06:35:50|463.63|460.27|463.83|460.47|463.83|460.47|463.63|460.27|0
1646375760000|2022-03-04 06:36:00|463.63|460.27|463.43|460.07|463.63|460.27|463.43|460.07|0
1646375770000|2022-03-04 06:36:10|463.03|459.67|463.43|460.07|463.43|460.07|462.83|459.47|0
1646375780000|2022-03-04 06:36:20|463.33|459.97|463.33|459.97|463.33|459.97|463.23|459.87|0
1646375790000|2022-03-04 06:36:30|463.43|460.07|463.63|460.27|463.83|460.47|463.43|460.07|0
1646375800000|2022-03-04 06:36:40|463.43|460.07|463.53|460.17|463.53|460.17|463.43|460.07|0
1646375810000|2022-03-04 06:36:50|463.63|460.27|463.43|460.07|463.63|460.27|463.33|459.97|0
1646375820000|2022-03-04 06:37:00|463.23|459.87|463.23|459.87|463.23|459.87|463.23|459.87|0
1646375830000|2022-03-04 06:37:10|463.33|459.97|463.43|460.07|463.43|460.07|463.33|459.97|0
1646375840000|2022-03-04 06:37:20|463.23|459.87|463.23|459.87|463.23|459.87|463.23|459.87|0
1646375850000|2022-03-04 06:37:30|463.43|460.07|463.63|460.27|463.63|460.27|463.43|460.07|0
1646375860000|2022-03-04 06:37:40|463.43|460.07|463.63|460.27|463.63|460.27|463.43|460.07|0
1646375880000|2022-03-04 06:38:00|463.43|460.07|463.43|460.07|463.43|460.07|463.23|459.87|0
1646375900000|2022-03-04 06:38:20|464.03|460.67|464.03|460.67|464.03|460.67|464.03|460.67|0
1646375910000|2022-03-04 06:38:30|464.13|460.77|464.13|460.77|464.13|460.77|464.13|460.77|0
1646375920000|2022-03-04 06:38:40|464.73|461.37|464.73|461.37|464.84|461.48|464.53|461.17|0
1646375930000|2022-03-04 06:38:50|464.63|461.27|464.84|461.48|464.84|461.48|464.43|461.07|0
1646375950000|2022-03-04 06:39:10|464.73|461.37|464.63|461.27|464.73|461.37|464.63|461.27|0
1646375960000|2022-03-04 06:39:20|464.53|461.17|464.63|461.27|464.93|461.57|464.53|461.17|0
1646375970000|2022-03-04 06:39:30|464.84|461.48|464.63|461.27|464.93|461.57|464.63|461.27|0
1646375980000|2022-03-04 06:39:40|464.73|461.37|464.63|461.27|464.73|461.37|464.63|461.27|0
1646375990000|2022-03-04 06:39:50|464.73|461.37|464.63|461.27|464.73|461.37|464.63|461.27|0
1646376000000|2022-03-04 06:40:00|464.53|461.17|464.83|461.47|464.83|461.47|464.53|461.17|0
1646376010000|2022-03-04 06:40:10|464.93|461.57|465.04|461.68|465.04|461.68|464.93|461.57|0
1646376020000|2022-03-04 06:40:20|466.04|462.68|466.04|462.68|466.04|462.68|466.04|462.68|0
1646376030000|2022-03-04 06:40:30|466.84|463.48|466.34|462.98|466.84|463.48|466.34|462.98|0
1646376040000|2022-03-04 06:40:40|466.14|462.78|466.24|462.88|466.24|462.88|466.04|462.68|0
1646376050000|2022-03-04 06:40:50|466.34|462.98|466.34|462.98|466.34|462.98|466.34|462.98|0
1646376060000|2022-03-04 06:41:00|466.64|463.28|466.44|463.08|466.64|463.28|466.44|463.08|0
1646376070000|2022-03-04 06:41:10|466.14|462.78|465.64|462.28|466.34|462.98|465.64|462.28|0
1646376080000|2022-03-04 06:41:20|465.53|462.17|465.64|462.28|465.64|462.28|464.83|461.47|0
1646376090000|2022-03-04 06:41:30|464.63|461.27|465.24|461.88|465.24|461.88|464.63|461.27|0
1646376100000|2022-03-04 06:41:40|465.44|462.08|464.63|461.27|465.73|462.37|464.63|461.27|0
1646376110000|2022-03-04 06:41:50|464.83|461.47|464.33|460.97|464.83|461.47|464.33|460.97|0
1646376120000|2022-03-04 06:42:00|464.43|461.07|464.43|461.07|464.43|461.07|464.43|461.07|0
1646376130000|2022-03-04 06:42:10|464.53|461.17|464.83|461.47|464.83|461.47|464.53|461.17|0
1646376150000|2022-03-04 06:42:30|464.63|461.27|464.43|461.07|464.63|461.27|464.43|461.07|0
1646376160000|2022-03-04 06:42:40|464.33|460.97|464.23|460.87|464.43|461.07|464.23|460.87|0
1646376170000|2022-03-04 06:42:50|464.43|461.07|464.13|460.77|464.43|461.07|464.13|460.77|0
1646376180000|2022-03-04 06:43:00|464.33|460.97|464.13|460.77|464.33|460.97|464.13|460.77|0
1646376190000|2022-03-04 06:43:10|463.93|460.57|463.83|460.47|463.93|460.57|463.83|460.47|0
1646376200000|2022-03-04 06:43:20|463.73|460.37|463.83|460.47|463.93|460.57|463.73|460.37|0
1646376210000|2022-03-04 06:43:30|464.23|460.87|464.83|461.47|464.83|461.47|464.23|460.87|0
1646376220000|2022-03-04 06:43:40|464.73|461.37|464.93|461.57|464.93|461.57|464.73|461.37|0
1646376230000|2022-03-04 06:43:50|465.03|461.67|464.53|461.17|465.03|461.67|464.53|461.17|0
1646376240000|2022-03-04 06:44:00|464.33|460.97|464.23|460.87|464.33|460.97|464.23|460.87|0
1646376260000|2022-03-04 06:44:20|463.73|460.37|463.83|460.47|463.83|460.47|463.73|460.37|0
1646376270000|2022-03-04 06:44:30|463.93|460.57|463.93|460.57|464.03|460.67|463.93|460.57|0
1646376280000|2022-03-04 06:44:40|464.03|460.67|464.03|460.67|464.03|460.67|464.03|460.67|0
1646376290000|2022-03-04 06:44:50|464.23|460.87|464.43|461.07|464.43|461.07|464.13|460.77|0
1646376300000|2022-03-04 06:45:00|464.63|461.27|464.63|461.27|464.63|461.27|464.63|461.27|0
1646376310000|2022-03-04 06:45:10|464.73|461.37|465.03|461.67|465.03|461.67|464.73|461.37|0
1646376320000|2022-03-04 06:45:20|464.83|461.47|464.83|461.47|464.83|461.47|464.83|461.47|0
1646376330000|2022-03-04 06:45:30|464.93|461.57|465.23|461.87|465.23|461.87|464.93|461.57|0
1646376340000|2022-03-04 06:45:40|465.53|462.17|465.73|462.37|465.93|462.57|465.53|462.17|0
1646376350000|2022-03-04 06:45:50|465.53|462.17|465.43|462.07|465.64|462.28|465.43|462.07|0
1646376360000|2022-03-04 06:46:00|465.33|461.97|464.63|461.27|465.33|461.97|464.63|461.27|0
1646376370000|2022-03-04 06:46:10|465.03|461.67|464.93|461.57|465.03|461.67|464.83|461.47|0
1646376380000|2022-03-04 06:46:20|464.83|461.47|465.23|461.87|465.23|461.87|464.83|461.47|0
1646376400000|2022-03-04 06:46:40|465.03|461.67|465.03|461.67|465.13|461.77|465.03|461.67|0
1646376410000|2022-03-04 06:46:50|464.93|461.57|465.43|462.07|465.43|462.07|464.93|461.57|0
1646376420000|2022-03-04 06:47:00|465.64|462.28|465.64|462.28|465.64|462.28|465.43|462.07|0
1646376430000|2022-03-04 06:47:10|465.84|462.48|466.64|463.28|466.64|463.28|465.84|462.48|0
1646376440000|2022-03-04 06:47:20|466.44|463.08|466.44|463.08|466.64|463.28|466.44|463.08|0
1646376450000|2022-03-04 06:47:30|466.33|462.97|467.65|464.29|467.65|464.29|466.33|462.97|0
1646376460000|2022-03-04 06:47:40|467.24|463.88|467.24|463.88|467.24|463.88|467.24|463.88|0
1646376470000|2022-03-04 06:47:50|467.44|464.08|466.94|463.58|467.44|464.08|466.94|463.58|0
1646376480000|2022-03-04 06:48:00|467.14|463.78|466.74|463.38|467.34|463.98|466.74|463.38|0
1646376490000|2022-03-04 06:48:10|467.04|463.68|466.84|463.48|467.14|463.78|466.74|463.38|0
1646376500000|2022-03-04 06:48:20|466.74|463.38|467.24|463.88|467.24|463.88|466.74|463.38|0
1646376510000|2022-03-04 06:48:30|466.94|463.58|467.04|463.68|467.04|463.68|466.84|463.48|0
1646376520000|2022-03-04 06:48:40|467.44|464.08|467.44|464.08|467.44|464.08|467.24|463.88|0
1646376530000|2022-03-04 06:48:50|467.54|464.18|467.34|463.98|467.54|464.18|467.14|463.78|0
1646376540000|2022-03-04 06:49:00|467.24|463.88|467.04|463.68|467.44|464.08|467.04|463.68|0
1646376550000|2022-03-04 06:49:10|466.94|463.58|466.44|463.08|466.94|463.58|466.44|463.08|0
1646376560000|2022-03-04 06:49:20|466.84|463.48|466.53|463.17|466.84|463.48|466.53|463.17|0
1646376570000|2022-03-04 06:49:30|466.44|463.08|466.44|463.08|466.44|463.08|466.44|463.08|0
1646376580000|2022-03-04 06:49:40|466.33|462.97|466.84|463.48|466.84|463.48|466.33|462.97|0
1646376590000|2022-03-04 06:49:50|466.44|463.08|466.44|463.08|466.44|463.08|466.44|463.08|0
1646376600000|2022-03-04 06:50:00|466.04|462.68|466.24|462.88|466.24|462.88|466.04|462.68|0
1646376610000|2022-03-04 06:50:10|466.33|462.97|466.64|463.28|466.84|463.48|466.33|462.97|0
1646376620000|2022-03-04 06:50:20|467.04|463.68|466.84|463.48|467.04|463.68|466.84|463.48|0
1646376630000|2022-03-04 06:50:30|466.74|463.38|466.44|463.08|466.84|463.48|466.44|463.08|0
1646376640000|2022-03-04 06:50:40|466.53|463.17|466.24|462.88|466.84|463.48|466.04|462.68|0
1646376650000|2022-03-04 06:50:50|466.44|463.08|467.04|463.68|467.04|463.68|466.44|463.08|0
1646376660000|2022-03-04 06:51:00|466.64|463.28|466.84|463.48|466.84|463.48|466.64|463.28|0
1646376670000|2022-03-04 06:51:10|467.04|463.68|467.04|463.68|467.04|463.68|467.04|463.68|0
1646376680000|2022-03-04 06:51:20|466.94|463.58|466.94|463.58|467.04|463.68|466.94|463.58|0
1646376690000|2022-03-04 06:51:30|467.04|463.68|467.04|463.68|467.04|463.68|467.04|463.68|0
1646376700000|2022-03-04 06:51:40|466.64|463.28|466.84|463.48|466.84|463.48|466.64|463.28|0
1646376720000|2022-03-04 06:52:00|467.04|463.68|466.64|463.28|467.04|463.68|466.64|463.28|0
1646376730000|2022-03-04 06:52:10|466.44|463.08|466.44|463.08|466.44|463.08|466.44|463.08|0
1646376740000|2022-03-04 06:52:20|466.53|463.17|466.64|463.28|466.73|463.37|466.53|463.17|0
1646376750000|2022-03-04 06:52:30|466.24|462.88|466.03|462.67|466.24|462.88|465.83|462.47|0
1646376760000|2022-03-04 06:52:40|465.83|462.47|465.53|462.17|465.83|462.47|465.53|462.17|0
1646376770000|2022-03-04 06:52:50|465.63|462.27|465.43|462.07|465.63|462.27|465.43|462.07|0
1646376780000|2022-03-04 06:53:00|465.83|462.47|465.83|462.47|465.83|462.47|465.73|462.37|0
1646376790000|2022-03-04 06:53:10|466.33|462.97|465.83|462.47|466.33|462.97|465.83|462.47|0
1646376810000|2022-03-04 06:53:30|465.73|462.37|465.83|462.47|465.83|462.47|465.73|462.37|0
1646376820000|2022-03-04 06:53:40|465.43|462.07|465.53|462.17|465.63|462.27|465.43|462.07|0
1646376830000|2022-03-04 06:53:50|465.63|462.27|465.73|462.37|465.73|462.37|465.43|462.07|0
1646376840000|2022-03-04 06:54:00|465.63|462.27|466.03|462.67|466.03|462.67|465.63|462.27|0
1646376850000|2022-03-04 06:54:10|466.24|462.88|466.64|463.28|466.64|463.28|466.24|462.88|0
1646376860000|2022-03-04 06:54:20|466.53|463.17|466.64|463.28|466.84|463.48|466.53|463.17|0
1646376870000|2022-03-04 06:54:30|466.53|463.17|467.34|463.98|467.34|463.98|466.53|463.17|0
1646376880000|2022-03-04 06:54:40|467.14|463.78|466.73|463.37|467.14|463.78|466.73|463.37|0
1646376890000|2022-03-04 06:54:50|467.04|463.68|467.14|463.78|467.14|463.78|467.04|463.68|0
1646376900000|2022-03-04 06:55:00|467.24|463.88|467.24|463.88|467.34|463.98|467.24|463.88|0
1646376910000|2022-03-04 06:55:10|467.44|464.08|466.93|463.57|467.44|464.08|466.93|463.57|0
1646376920000|2022-03-04 06:55:20|466.53|463.17|466.33|462.97|466.53|463.17|466.33|462.97|0
1646376930000|2022-03-04 06:55:30|466.44|463.08|466.44|463.08|466.53|463.17|466.44|463.08|0
1646376940000|2022-03-04 06:55:40|466.33|462.97|466.64|463.28|466.84|463.48|466.33|462.97|0
1646376950000|2022-03-04 06:55:50|466.44|463.08|466.33|462.97|466.44|463.08|466.23|462.87|0
1646376960000|2022-03-04 06:56:00|466.44|463.08|466.84|463.48|466.84|463.48|466.44|463.08|0
1646376970000|2022-03-04 06:56:10|466.53|463.17|466.23|462.87|466.53|463.17|466.23|462.87|0
1646376980000|2022-03-04 06:56:20|466.13|462.77|466.23|462.87|466.23|462.87|466.13|462.77|0
1646376990000|2022-03-04 06:56:30|466.44|463.08|466.23|462.87|466.44|463.08|466.03|462.67|0
1646377000000|2022-03-04 06:56:40|466.03|462.67|466.23|462.87|466.53|463.17|466.03|462.67|0
1646377020000|2022-03-04 06:57:00|465.93|462.57|465.83|462.47|465.93|462.57|465.83|462.47|0
1646377030000|2022-03-04 06:57:10|466.13|462.77|465.83|462.47|466.13|462.77|465.83|462.47|0
1646377040000|2022-03-04 06:57:20|466.03|462.67|466.23|462.87|466.23|462.87|466.03|462.67|0
1646377060000|2022-03-04 06:57:40|466.43|463.07|466.13|462.77|466.43|463.07|466.13|462.77|0
1646377070000|2022-03-04 06:57:50|465.93|462.57|465.83|462.47|465.93|462.57|465.83|462.47|0
1646377080000|2022-03-04 06:58:00|466.43|463.07|465.83|462.47|466.43|463.07|465.83|462.47|0
1646377090000|2022-03-04 06:58:10|466.13|462.77|466.03|462.67|466.33|462.97|466.03|462.67|0
1646377100000|2022-03-04 06:58:20|466.23|462.87|466.23|462.87|466.23|462.87|466.23|462.87|0
1646377130000|2022-03-04 06:58:50|466.03|462.67|465.83|462.47|466.03|462.67|465.83|462.47|0
1646377140000|2022-03-04 06:59:00|465.03|461.67|464.83|461.47|465.03|461.67|464.83|461.47|0
1646377150000|2022-03-04 06:59:10|464.43|461.07|464.23|460.87|464.43|461.07|464.23|460.87|0
1646377160000|2022-03-04 06:59:20|464.02|460.66|464.12|460.76|464.23|460.87|464.02|460.66|0
1646377170000|2022-03-04 06:59:30|463.92|460.56|464.02|460.66|464.02|460.66|463.92|460.56|0
1646377180000|2022-03-04 06:59:40|463.92|460.56|464.63|461.27|464.63|461.27|463.92|460.56|0
1646377190000|2022-03-04 06:59:50|464.83|461.47|464.83|461.47|464.83|461.47|464.83|461.47|0
1646377200000|2022-03-04 07:00:00|465.03|461.67|464.43|461.07|465.03|461.67|464.43|461.07|0
1646377210000|2022-03-04 07:00:10|464.02|460.66|462.82|459.46|464.02|460.66|462.62|459.26|0
1646377220000|2022-03-04 07:00:20|462.62|459.26|462.72|459.36|462.82|459.46|462.62|459.26|0
1646377230000|2022-03-04 07:00:30|462.62|459.26|463.62|460.26|463.62|460.26|462.62|459.26|0
1646377240000|2022-03-04 07:00:40|463.82|460.46|464.22|460.86|464.22|460.86|463.82|460.46|0
1646377250000|2022-03-04 07:00:50|464.02|460.66|464.52|461.16|464.52|461.16|464.02|460.66|0
1646377260000|2022-03-04 07:01:00|464.22|460.86|464.43|461.07|464.43|461.07|464.02|460.66|0
1646377270000|2022-03-04 07:01:10|464.63|461.27|465.43|462.07|465.43|462.07|464.63|461.27|0
1646377280000|2022-03-04 07:01:20|465.23|461.87|465.93|462.57|465.93|462.57|465.23|461.87|0
1646377290000|2022-03-04 07:01:30|466.03|462.67|465.83|462.47|466.43|463.07|465.83|462.47|0
1646377300000|2022-03-04 07:01:40|465.43|462.07|465.83|462.47|465.83|462.47|465.43|462.07|0
1646377310000|2022-03-04 07:01:50|465.63|462.27|465.43|462.07|465.63|462.27|465.43|462.07|0
1646377320000|2022-03-04 07:02:00|464.83|461.47|464.02|460.66|464.83|461.47|464.02|460.66|0
1646377330000|2022-03-04 07:02:10|463.92|460.56|463.42|460.06|463.92|460.56|463.42|460.06|0
1646377340000|2022-03-04 07:02:20|462.92|459.56|462.32|458.96|463.02|459.66|462.32|458.96|0
1646377350000|2022-03-04 07:02:30|462.22|458.86|462.42|459.06|462.62|459.26|462.22|458.86|0
1646377360000|2022-03-04 07:02:40|462.32|458.96|462.02|458.66|462.32|458.96|462.02|458.66|0
1646377370000|2022-03-04 07:02:50|461.92|458.56|461.42|458.06|462.02|458.66|461.42|458.06|0
1646377380000|2022-03-04 07:03:00|461.32|457.96|460.92|457.56|461.32|457.96|460.92|457.56|0
1646377390000|2022-03-04 07:03:10|460.62|457.26|461.42|458.06|461.42|458.06|460.62|457.26|0
1646377400000|2022-03-04 07:03:20|461.02|457.66|461.32|457.96|461.32|457.96|460.62|457.26|0
1646377410000|2022-03-04 07:03:30|461.02|457.66|461.02|457.66|461.22|457.86|461.02|457.66|0
1646377420000|2022-03-04 07:03:40|460.62|457.26|460.62|457.26|460.62|457.26|460.62|457.26|0
1646377430000|2022-03-04 07:03:50|460.72|457.36|461.02|457.66|461.02|457.66|460.72|457.36|0
1646377440000|2022-03-04 07:04:00|461.22|457.86|461.22|457.86|461.22|457.86|461.02|457.66|0
1646377450000|2022-03-04 07:04:10|461.32|457.96|461.32|457.96|461.52|458.16|461.32|457.96|0
1646377460000|2022-03-04 07:04:20|460.92|457.56|460.62|457.26|460.92|457.56|460.52|457.16|0
1646377470000|2022-03-04 07:04:30|460.82|457.46|461.42|458.06|461.42|458.06|460.82|457.46|0
1646377480000|2022-03-04 07:04:40|461.31|457.95|462.02|458.66|462.22|458.86|461.31|457.95|0
1646377490000|2022-03-04 07:04:50|461.62|458.26|461.51|458.15|461.71|458.35|461.51|458.15|0
1646377500000|2022-03-04 07:05:00|461.02|457.66|460.91|457.55|461.02|457.66|460.91|457.55|0
1646377510000|2022-03-04 07:05:10|461.11|457.75|461.02|457.66|461.11|457.75|460.91|457.55|0
1646377520000|2022-03-04 07:05:20|461.22|457.86|461.02|457.66|461.42|458.06|461.02|457.66|0
1646377530000|2022-03-04 07:05:30|460.91|457.55|460.32|456.96|460.91|457.55|460.32|456.96|0
1646377540000|2022-03-04 07:05:40|460.12|456.76|459.62|456.26|460.12|456.76|459.62|456.26|0
1646377550000|2022-03-04 07:05:50|459.72|456.36|459.22|455.86|459.82|456.46|459.22|455.86|0
1646377560000|2022-03-04 07:06:00|459.02|455.66|459.02|455.66|459.22|455.86|459.02|455.66|0
1646377570000|2022-03-04 07:06:10|458.92|455.56|458.72|455.36|458.92|455.56|458.72|455.36|0
1646377580000|2022-03-04 07:06:20|458.62|455.26|458.62|455.26|458.82|455.46|458.62|455.26|0
1646377590000|2022-03-04 07:06:30|458.92|455.56|458.52|455.16|458.92|455.56|458.52|455.16|0
1646377600000|2022-03-04 07:06:40|458.62|455.26|458.62|455.26|458.72|455.36|458.62|455.26|0
1646377610000|2022-03-04 07:06:50|458.72|455.36|458.62|455.26|458.72|455.36|458.62|455.26|0
1646377620000|2022-03-04 07:07:00|459.02|455.66|459.02|455.66|459.02|455.66|458.82|455.46|0
1646377630000|2022-03-04 07:07:10|459.12|455.76|458.82|455.46|459.12|455.76|458.82|455.46|0
1646377640000|2022-03-04 07:07:20|458.92|455.56|458.92|455.56|458.92|455.56|458.92|455.56|0
1646377650000|2022-03-04 07:07:30|458.52|455.16|458.72|455.36|458.82|455.46|458.52|455.16|0
1646377660000|2022-03-04 07:07:40|458.82|455.46|458.32|454.96|458.92|455.56|458.32|454.96|0
1646377670000|2022-03-04 07:07:50|457.52|454.16|457.62|454.26|457.62|454.26|457.52|454.16|0
1646377680000|2022-03-04 07:08:00|457.72|454.36|457.32|453.96|457.72|454.36|457.32|453.96|0
1646377690000|2022-03-04 07:08:10|454.84|451.48|455.24|451.88|455.24|451.88|454.84|451.48|0
1646377700000|2022-03-04 07:08:20|455.43|452.07|456.72|453.36|456.72|453.36|455.43|452.07|0
1646377710000|2022-03-04 07:08:30|457.32|453.96|456.83|453.47|457.32|453.96|456.83|453.47|0
1646377720000|2022-03-04 07:08:40|456.92|453.56|457.12|453.76|457.12|453.76|456.92|453.56|0
1646377730000|2022-03-04 07:08:50|457.23|453.87|457.23|453.87|457.23|453.87|457.12|453.76|0
1646377740000|2022-03-04 07:09:00|457.52|454.16|457.52|454.16|457.52|454.16|457.42|454.06|0
1646377750000|2022-03-04 07:09:10|458.52|455.16|458.72|455.36|459.22|455.86|458.52|455.16|0
1646377760000|2022-03-04 07:09:20|458.52|455.16|458.82|455.46|458.82|455.46|458.52|455.16|0
1646377770000|2022-03-04 07:09:30|459.02|455.66|459.02|455.66|459.12|455.76|459.02|455.66|0
1646377780000|2022-03-04 07:09:40|459.31|455.95|457.92|454.56|459.31|455.95|457.52|454.16|0
1646377790000|2022-03-04 07:09:50|458.02|454.66|457.92|454.56|458.02|454.66|457.62|454.26|0
1646377800000|2022-03-04 07:10:00|458.22|454.86|458.42|455.06|458.42|455.06|458.22|454.86|0
1646377810000|2022-03-04 07:10:10|458.02|454.66|457.92|454.56|458.02|454.66|457.92|454.56|0
1646377820000|2022-03-04 07:10:20|457.82|454.46|458.02|454.66|458.42|455.06|457.82|454.46|0
1646377830000|2022-03-04 07:10:30|457.82|454.46|458.02|454.66|458.02|454.66|457.82|454.46|0
1646377840000|2022-03-04 07:10:40|458.72|455.36|458.52|455.16|458.72|455.36|458.52|455.16|0
1646377850000|2022-03-04 07:10:50|457.42|454.06|458.22|454.86|458.22|454.86|457.42|454.06|0
1646377860000|2022-03-04 07:11:00|458.72|455.36|459.02|455.66|459.02|455.66|458.72|455.36|0
1646377870000|2022-03-04 07:11:10|459.11|455.75|459.02|455.66|459.22|455.86|459.02|455.66|0
1646377880000|2022-03-04 07:11:20|458.92|455.56|460.02|456.66|460.02|456.66|458.92|455.56|0
1646377890000|2022-03-04 07:11:30|460.11|456.75|460.22|456.86|460.22|456.86|460.11|456.75|0
1646377900000|2022-03-04 07:11:40|460.62|457.26|459.02|455.66|460.62|457.26|459.02|455.66|0
1646377910000|2022-03-04 07:11:50|459.51|456.15|458.91|455.55|459.62|456.26|458.91|455.55|0
1646377920000|2022-03-04 07:12:00|459.42|456.06|458.82|455.46|459.42|456.06|458.82|455.46|0
1646377930000|2022-03-04 07:12:10|458.91|455.55|459.91|456.55|459.91|456.55|458.91|455.55|0
1646377940000|2022-03-04 07:12:20|459.82|456.46|459.91|456.55|459.91|456.55|458.82|455.46|0
1646377950000|2022-03-04 07:12:30|459.62|456.26|460.86|457.5|460.86|457.5|459.15|455.79|0
1646377960000|2022-03-04 07:12:40|460.66|457.3|461.56|458.2|461.56|458.2|460.56|457.2|0
1646377970000|2022-03-04 07:12:50|461.36|458|461.45|458.09|461.45|458.09|461.36|458|0
1646377980000|2022-03-04 07:13:00|461.76|458.4|462.36|459|462.36|459|461.76|458.4|0
1646377990000|2022-03-04 07:13:10|462.56|459.2|461.56|458.2|462.56|459.2|461.36|458|0
1646378000000|2022-03-04 07:13:20|461.45|458.09|460.76|457.4|461.45|458.09|460.76|457.4|0
1646378010000|2022-03-04 07:13:30|461.06|457.7|460.66|457.3|461.06|457.7|460.66|457.3|0
1646378020000|2022-03-04 07:13:40|461.16|457.8|461.45|458.09|461.56|458.2|461.16|457.8|0
1646378030000|2022-03-04 07:13:50|461.25|457.89|461.96|458.6|461.96|458.6|461.25|457.89|0
1646378040000|2022-03-04 07:14:00|462.36|459|461.85|458.49|462.36|459|461.85|458.49|0
1646378050000|2022-03-04 07:14:10|462.16|458.8|461.96|458.6|462.16|458.8|461.85|458.49|0
1646378060000|2022-03-04 07:14:20|461.16|457.8|462.45|459.09|462.65|459.29|461.16|457.8|0
1646378070000|2022-03-04 07:14:30|462.56|459.2|461.96|458.6|462.56|459.2|461.96|458.6|0
1646378080000|2022-03-04 07:14:40|461.85|458.49|462.65|459.29|462.65|459.29|461.76|458.4|0
1646378090000|2022-03-04 07:14:50|462.56|459.2|462.76|459.4|462.85|459.49|462.56|459.2|0
1646378100000|2022-03-04 07:15:00|462.85|459.49|462.65|459.29|463.16|459.8|462.65|459.29|0
1646378110000|2022-03-04 07:15:10|462.76|459.4|461.85|458.49|462.76|459.4|461.85|458.49|0
1646378120000|2022-03-04 07:15:20|461.56|458.2|461.96|458.6|461.96|458.6|461.56|458.2|0
1646378130000|2022-03-04 07:15:30|462.05|458.69|462.16|458.8|462.16|458.8|462.05|458.69|0
1646378140000|2022-03-04 07:15:40|461.96|458.6|462.25|458.89|462.25|458.89|461.76|458.4|0
1646378150000|2022-03-04 07:15:50|461.85|458.49|461.76|458.4|461.85|458.49|461.65|458.29|0
1646378160000|2022-03-04 07:16:00|461.56|458.2|461.76|458.4|461.96|458.6|461.56|458.2|0
1646378170000|2022-03-04 07:16:10|462.05|458.69|462.16|458.8|462.36|459|462.05|458.69|0
1646378180000|2022-03-04 07:16:20|462.56|459.2|462.05|458.69|462.56|459.2|462.05|458.69|0
1646378190000|2022-03-04 07:16:30|462.16|458.8|462.25|458.89|462.25|458.89|461.96|458.6|0
1646378200000|2022-03-04 07:16:40|462.16|458.8|462.25|458.89|462.25|458.89|462.16|458.8|0
1646378210000|2022-03-04 07:16:50|462.45|459.09|463.16|459.8|463.16|459.8|462.45|459.09|0
1646378220000|2022-03-04 07:17:00|463.56|460.2|463.56|460.2|463.56|460.2|463.56|460.2|0
1646378230000|2022-03-04 07:17:10|463.85|460.49|464.16|460.8|464.16|460.8|463.76|460.4|0
1646378240000|2022-03-04 07:17:20|464.36|461|464.16|460.8|464.36|461|464.16|460.8|0
1646378250000|2022-03-04 07:17:30|463.96|460.6|463.75|460.39|463.96|460.6|463.75|460.39|0
1646378260000|2022-03-04 07:17:40|463.96|460.6|464.56|461.2|464.56|461.2|463.96|460.6|0
1646378270000|2022-03-04 07:17:50|463.75|460.39|464.65|461.29|464.65|461.29|463.75|460.39|0
1646378280000|2022-03-04 07:18:00|464.16|460.8|464.36|461|464.65|461.29|464.16|460.8|0
1646378290000|2022-03-04 07:18:10|463.95|460.59|464.76|461.4|464.76|461.4|463.95|460.59|0
1646378300000|2022-03-04 07:18:20|465.25|461.89|465.36|462|465.65|462.29|465.25|461.89|0
1646378310000|2022-03-04 07:18:30|465.45|462.09|465.65|462.29|465.65|462.29|465.45|462.09|0
1646378320000|2022-03-04 07:18:40|466.05|462.69|466.05|462.69|466.05|462.69|466.05|462.69|0
1646378330000|2022-03-04 07:18:50|466.86|463.5|467.26|463.9|467.26|463.9|466.86|463.5|0
1646378340000|2022-03-04 07:19:00|468.37|465.01|467.36|464|468.37|465.01|467.36|464|0
1646378350000|2022-03-04 07:19:10|467.86|464.5|468.37|465.01|468.37|465.01|467.76|464.4|0
1646378360000|2022-03-04 07:19:20|467.76|464.4|468.57|465.21|468.57|465.21|467.76|464.4|0
1646378370000|2022-03-04 07:19:30|468.37|465.01|468.17|464.81|468.97|465.61|468.17|464.81|0
1646378380000|2022-03-04 07:19:40|467.76|464.4|468.66|465.3|468.66|465.3|467.76|464.4|0
1646378390000|2022-03-04 07:19:50|468.26|464.9|468.57|465.21|468.57|465.21|468.26|464.9|0
1646378400000|2022-03-04 07:20:00|467.96|464.6|467.06|463.7|467.96|464.6|467.06|463.7|0
1646378410000|2022-03-04 07:20:10|466.76|463.4|466.86|463.5|467.16|463.8|466.76|463.4|0
1646378420000|2022-03-04 07:20:20|466.66|463.3|468.55|465.19|468.55|465.19|466.66|463.3|0
1646378430000|2022-03-04 07:20:30|468.15|464.79|468.25|464.89|468.45|465.09|468.15|464.79|0
1646378440000|2022-03-04 07:20:40|468.05|464.69|467.75|464.39|468.15|464.79|467.75|464.39|0
1646378450000|2022-03-04 07:20:50|468.35|464.99|467.85|464.49|468.35|464.99|467.85|464.49|0
1646378460000|2022-03-04 07:21:00|466.79|463.43|467.59|464.23|467.59|464.23|466.79|463.43|0
1646378470000|2022-03-04 07:21:10|467.69|464.33|467.59|464.23|467.69|464.33|467.59|464.23|0
1646378480000|2022-03-04 07:21:20|467.39|464.03|466.59|463.23|467.49|464.13|466.59|463.23|0
1646378490000|2022-03-04 07:21:30|466.48|463.12|465.68|462.32|466.48|463.12|465.68|462.32|0
1646378500000|2022-03-04 07:21:40|465.58|462.22|465.28|461.92|465.88|462.52|465.28|461.92|0
1646378510000|2022-03-04 07:21:50|464.67|461.31|464.78|461.42|464.78|461.42|464.67|461.31|0
1646378520000|2022-03-04 07:22:00|464.98|461.62|465.28|461.92|465.28|461.92|464.98|461.62|0
1646378530000|2022-03-04 07:22:10|465.48|462.12|465.01|461.65|465.48|462.12|464.81|461.45|0
1646378540000|2022-03-04 07:22:20|464.7|461.34|465.21|461.85|465.41|462.05|464.7|461.34|0
1646378550000|2022-03-04 07:22:30|464.81|461.45|464.81|461.45|464.81|461.45|464.7|461.34|0
1646378560000|2022-03-04 07:22:40|464.61|461.25|465.01|461.65|465.01|461.65|464.41|461.05|0
1646378570000|2022-03-04 07:22:50|464.81|461.45|464.91|461.55|464.91|461.55|464.41|461.05|0
1646378580000|2022-03-04 07:23:00|464.81|461.45|464.81|461.45|464.81|461.45|464.81|461.45|0
1646378590000|2022-03-04 07:23:10|465.11|461.75|465.01|461.65|465.11|461.75|465.01|461.65|0
1646378600000|2022-03-04 07:23:20|465.11|461.75|465.31|461.95|465.31|461.95|465.11|461.75|0
1646378610000|2022-03-04 07:23:30|465.01|461.65|464.5|461.14|465.01|461.65|464.41|461.05|0
1646378620000|2022-03-04 07:23:40|464.41|461.05|464.41|461.05|464.41|461.05|464.2|460.84|0
1646378630000|2022-03-04 07:23:50|464|460.64|464|460.64|464.1|460.74|463.8|460.44|0
1646378640000|2022-03-04 07:24:00|463.8|460.44|463.6|460.24|463.8|460.44|463.6|460.24|0
1646378650000|2022-03-04 07:24:10|464.41|461.05|463.7|460.34|464.41|461.05|463.6|460.24|0
1646378660000|2022-03-04 07:24:20|463.2|459.84|462.8|459.44|463.2|459.84|462.8|459.44|0
1646378670000|2022-03-04 07:24:30|462.4|459.04|462.09|458.73|462.4|459.04|462.09|458.73|0
1646378680000|2022-03-04 07:24:40|462.8|459.44|462.6|459.24|462.8|459.44|462.6|459.24|0
1646378690000|2022-03-04 07:24:50|462.49|459.13|463.2|459.84|463.2|459.84|462.49|459.13|0
1646378700000|2022-03-04 07:25:00|464|460.64|464.1|460.74|464.1|460.74|463.9|460.54|0
1646378710000|2022-03-04 07:25:10|464.2|460.84|463.4|460.04|464.2|460.84|463.4|460.04|0
1646378720000|2022-03-04 07:25:20|463.7|460.34|462.4|459.04|463.7|460.34|462.4|459.04|0
1646378730000|2022-03-04 07:25:30|462.6|459.24|462.54|459.18|462.6|459.24|462.44|459.08|0
1646378740000|2022-03-04 07:25:40|462.74|459.38|462.84|459.48|462.84|459.48|462.74|459.38|0
1646378750000|2022-03-04 07:25:50|462.54|459.18|463.04|459.68|463.04|459.68|462.54|459.18|0
1646378760000|2022-03-04 07:26:00|463.34|459.98|463.65|460.29|464.15|460.79|463.25|459.89|0
1646378770000|2022-03-04 07:26:10|461.84|458.48|462.24|458.88|462.54|459.18|461.84|458.48|0
1646378780000|2022-03-04 07:26:20|461.84|458.48|462.04|458.68|462.04|458.68|461.74|458.38|0
1646378790000|2022-03-04 07:26:30|461.94|458.58|461.64|458.28|461.94|458.58|461.64|458.28|0
1646378800000|2022-03-04 07:26:40|461.44|458.08|461.24|457.88|461.94|458.58|461.24|457.88|0
1646378810000|2022-03-04 07:26:50|460.33|456.97|459.63|456.27|460.33|456.97|459.63|456.27|0
1646378820000|2022-03-04 07:27:00|460.24|456.88|458.93|455.57|460.44|457.08|458.93|455.57|0
1646378830000|2022-03-04 07:27:10|459.63|456.27|459.83|456.47|459.83|456.47|459.53|456.17|0
1646378840000|2022-03-04 07:27:20|459.93|456.57|460.84|457.48|460.84|457.48|459.93|456.57|0
1646378850000|2022-03-04 07:27:30|460.24|456.88|460.24|456.88|460.24|456.88|460.03|456.67|0
1646378860000|2022-03-04 07:27:40|459.83|456.47|459.33|455.97|460.13|456.77|459.33|455.97|0
1646378870000|2022-03-04 07:27:50|460.03|456.67|460.13|456.77|460.13|456.77|460.03|456.67|0
1646378880000|2022-03-04 07:28:00|460.23|456.87|460.03|456.67|460.23|456.87|460.03|456.67|0
1646378890000|2022-03-04 07:28:10|459.83|456.47|460.03|456.67|460.23|456.87|459.83|456.47|0
1646378900000|2022-03-04 07:28:20|460.23|456.87|459.1|455.74|460.49|457.13|459.1|455.74|0
1646378910000|2022-03-04 07:28:30|458.3|454.94|458.1|454.74|458.3|454.94|458.1|454.74|0
1646378920000|2022-03-04 07:28:40|457.79|454.43|456.59|453.23|457.79|454.43|456.59|453.23|0
1646378930000|2022-03-04 07:28:50|456.49|453.13|456.49|453.13|456.69|453.33|456.49|453.13|0
1646378940000|2022-03-04 07:29:00|456.69|453.33|456.49|453.13|456.69|453.33|456.39|453.03|0
1646378950000|2022-03-04 07:29:10|456.69|453.33|457.1|453.74|457.1|453.74|456.69|453.33|0
1646378960000|2022-03-04 07:29:20|456.89|453.53|457.9|454.54|457.9|454.54|456.89|453.53|0
1646378970000|2022-03-04 07:29:30|457.79|454.43|458.19|454.83|458.19|454.83|457.79|454.43|0
1646378980000|2022-03-04 07:29:40|457.7|454.34|458.39|455.03|458.39|455.03|457.7|454.34|0
1646378990000|2022-03-04 07:29:50|458.1|454.74|458.19|454.83|458.19|454.83|457.9|454.54|0
1646379000000|2022-03-04 07:30:00|458.3|454.94|457.5|454.14|458.3|454.94|457.5|454.14|0
1646379010000|2022-03-04 07:30:10|457.9|454.54|457.5|454.14|457.9|454.54|457.5|454.14|0
1646379020000|2022-03-04 07:30:20|457.7|454.34|457.5|454.14|457.7|454.34|457.5|454.14|0
1646379030000|2022-03-04 07:30:30|457.3|453.94|457.5|454.14|457.5|454.14|457.3|453.94|0
1646379040000|2022-03-04 07:30:40|457.7|454.34|458.3|454.94|458.3|454.94|457.7|454.34|0
1646379050000|2022-03-04 07:30:50|458.19|454.83|458.5|455.14|458.59|455.23|458.19|454.83|0
1646379060000|2022-03-04 07:31:00|458.7|455.34|457.5|454.14|458.7|455.34|457.5|454.14|0
1646379070000|2022-03-04 07:31:10|457.29|453.93|456.89|453.53|457.29|453.93|456.89|453.53|0
1646379080000|2022-03-04 07:31:20|456.69|453.33|456.79|453.43|456.79|453.43|456.49|453.13|0
1646379090000|2022-03-04 07:31:30|457.09|453.73|456.89|453.53|457.5|454.14|456.89|453.53|0
1646379100000|2022-03-04 07:31:40|457.09|453.73|457.59|454.23|457.7|454.34|457.09|453.73|0
1646379110000|2022-03-04 07:31:50|457.79|454.43|458.3|454.94|458.3|454.94|457.79|454.43|0
1646379120000|2022-03-04 07:32:00|458.5|455.14|458.8|455.44|458.9|455.54|458.5|455.14|0
1646379130000|2022-03-04 07:32:10|458.5|455.14|458.7|455.34|458.7|455.34|458.3|454.94|0
1646379140000|2022-03-04 07:32:20|458.5|455.14|458.7|455.34|458.7|455.34|458.5|455.14|0
1646379150000|2022-03-04 07:32:30|458.5|455.14|458.5|455.14|458.59|455.23|458.39|455.03|0
1646379160000|2022-03-04 07:32:40|458.19|454.83|458.3|454.94|458.3|454.94|458.1|454.74|0
1646379170000|2022-03-04 07:32:50|458.7|455.34|457.7|454.34|458.7|455.34|457.7|454.34|0
1646379180000|2022-03-04 07:33:00|458.1|454.74|458.1|454.74|458.19|454.83|457.99|454.63|0
1646379190000|2022-03-04 07:33:10|456.99|453.63|457.7|454.34|457.7|454.34|456.99|453.63|0
1646379200000|2022-03-04 07:33:20|457.49|454.13|456.89|453.53|457.49|454.13|456.79|453.43|0
1646379210000|2022-03-04 07:33:30|457.49|454.13|457.69|454.33|457.69|454.33|457.29|453.93|0
1646379220000|2022-03-04 07:33:40|457.79|454.43|457.69|454.33|457.9|454.54|457.69|454.33|0
1646379230000|2022-03-04 07:33:50|458.1|454.74|458.5|455.14|458.5|455.14|458.1|454.74|0
1646379240000|2022-03-04 07:34:00|458.7|455.34|458.3|454.94|458.7|455.34|458.3|454.94|0
1646379250000|2022-03-04 07:34:10|458.5|455.14|458.9|455.54|458.9|455.54|458.5|455.14|0
1646379260000|2022-03-04 07:34:20|459.2|455.84|459.3|455.94|459.3|455.94|459.2|455.84|0
1646379270000|2022-03-04 07:34:30|459.4|456.04|459.5|456.14|459.5|456.14|459.4|456.04|0
1646379280000|2022-03-04 07:34:40|459.1|455.74|458.7|455.34|459.1|455.74|458.5|455.14|0
1646379290000|2022-03-04 07:34:50|458.79|455.43|459.2|455.84|459.3|455.94|458.79|455.43|0
1646379300000|2022-03-04 07:35:00|459.3|455.94|459.5|456.14|459.5|456.14|459.3|455.94|0
1646379310000|2022-03-04 07:35:10|459.6|456.24|459.5|456.14|459.6|456.24|459.5|456.14|0
1646379320000|2022-03-04 07:35:20|459.7|456.34|459.8|456.44|459.8|456.44|459.6|456.24|0
1646379330000|2022-03-04 07:35:30|459.9|456.54|459.2|455.84|460|456.64|459.2|455.84|0
1646379340000|2022-03-04 07:35:40|459.3|455.94|459.6|456.24|459.6|456.24|459.2|455.84|0
1646379350000|2022-03-04 07:35:50|459.2|455.84|458.7|455.34|459.2|455.84|458.7|455.34|0
1646379360000|2022-03-04 07:36:00|458.9|455.54|458.79|455.43|458.9|455.54|458.79|455.43|0
1646379370000|2022-03-04 07:36:10|458.3|454.94|457.59|454.23|458.3|454.94|457.29|453.93|0
1646379380000|2022-03-04 07:36:20|458.1|454.74|458.59|455.23|458.59|455.23|458.1|454.74|0
1646379390000|2022-03-04 07:36:30|458.7|455.34|458.39|455.03|458.7|455.34|458.39|455.03|0
1646379400000|2022-03-04 07:36:40|458.5|455.14|457.69|454.33|458.5|455.14|457.69|454.33|0
1646379410000|2022-03-04 07:36:50|457.59|454.23|457.39|454.03|457.59|454.23|457.29|453.93|0
1646379420000|2022-03-04 07:37:00|456.89|453.53|456.79|453.43|456.89|453.53|456.79|453.43|0
1646379430000|2022-03-04 07:37:10|456.89|453.53|458.09|454.73|458.09|454.73|456.89|453.53|0
1646379440000|2022-03-04 07:37:20|458.3|454.94|458.9|455.54|458.9|455.54|458.09|454.73|0
1646379450000|2022-03-04 07:37:30|458.7|455.34|459.3|455.94|459.3|455.94|458.7|455.34|0
1646379460000|2022-03-04 07:37:40|460.1|456.74|461.11|457.75|461.11|457.75|460.1|456.74|0
1646379470000|2022-03-04 07:37:50|461.31|457.95|460.71|457.35|461.31|457.95|460.71|457.35|0
1646379480000|2022-03-04 07:38:00|460.6|457.24|459.7|456.34|460.71|457.35|459.7|456.34|0
1646379490000|2022-03-04 07:38:10|460.5|457.14|460.8|457.44|460.8|457.44|460.5|457.14|0
1646379500000|2022-03-04 07:38:20|459.5|456.14|459.7|456.34|459.7|456.34|459.5|456.14|0
1646379510000|2022-03-04 07:38:30|459.9|456.54|460.3|456.94|460.71|457.35|459.9|456.54|0
1646379520000|2022-03-04 07:38:40|460.1|456.74|460.3|456.94|460.3|456.94|459.7|456.34|0
1646379530000|2022-03-04 07:38:50|460.5|457.14|460.91|457.55|460.91|457.55|460.5|457.14|0
1646379540000|2022-03-04 07:39:00|460.6|457.24|461.31|457.95|461.31|457.95|460.6|457.24|0
1646379550000|2022-03-04 07:39:10|461.91|458.55|461.91|458.55|461.91|458.55|461.91|458.55|0
1646379560000|2022-03-04 07:39:20|462.11|458.75|461.91|458.55|462.11|458.75|461.71|458.35|0
1646379570000|2022-03-04 07:39:30|461.81|458.45|462.11|458.75|462.11|458.75|461.81|458.45|0
1646379580000|2022-03-04 07:39:40|461.91|458.55|461.91|458.55|461.91|458.55|461.91|458.55|0
1646379590000|2022-03-04 07:39:50|461.81|458.45|462.32|458.96|462.32|458.96|461.81|458.45|0
1646379600000|2022-03-04 07:40:00|462.72|459.36|462.52|459.16|462.72|459.36|461.61|458.25|0
1646379610000|2022-03-04 07:40:10|461.91|458.55|462.32|458.96|462.32|458.96|461.71|458.35|0
1646379620000|2022-03-04 07:40:20|462.52|459.16|462.92|459.56|462.92|459.56|462.52|459.16|0
1646379630000|2022-03-04 07:40:30|462.72|459.36|462.11|458.75|462.92|459.56|462.11|458.75|0
1646379640000|2022-03-04 07:40:40|462.52|459.16|462.92|459.56|463.32|459.96|462.52|459.16|0
1646379650000|2022-03-04 07:40:50|462.61|459.25|462.92|459.56|462.92|459.56|462.61|459.25|0
1646379660000|2022-03-04 07:41:00|463.12|459.76|462.72|459.36|463.12|459.76|462.72|459.36|0
1646379670000|2022-03-04 07:41:10|462.52|459.16|461.91|458.55|462.52|459.16|461.91|458.55|0
1646379680000|2022-03-04 07:41:20|461.81|458.45|462.01|458.65|462.01|458.65|461.61|458.25|0
1646379690000|2022-03-04 07:41:30|462.52|459.16|463.12|459.76|463.12|459.76|462.52|459.16|0
1646379700000|2022-03-04 07:41:40|463.73|460.37|463.22|459.86|463.73|460.37|462.52|459.16|0
1646379710000|2022-03-04 07:41:50|463.52|460.16|462.41|459.05|463.52|460.16|462.41|459.05|0
1646379720000|2022-03-04 07:42:00|462.52|459.16|461.81|458.45|462.52|459.16|461.71|458.35|0
1646379730000|2022-03-04 07:42:10|461.71|458.35|461.91|458.55|461.91|458.55|461.51|458.15|0
1646379740000|2022-03-04 07:42:20|462.31|458.95|461.91|458.55|462.72|459.36|461.71|458.35|0
1646379750000|2022-03-04 07:42:30|461.31|457.95|461.91|458.55|461.91|458.55|461.31|457.95|0
1646379760000|2022-03-04 07:42:40|462.11|458.75|462.41|459.05|462.41|459.05|462.11|458.75|0
1646379770000|2022-03-04 07:42:50|462.31|458.95|463.12|459.76|463.32|459.96|462.31|458.95|0
1646379780000|2022-03-04 07:43:00|463.32|459.96|463.22|459.86|463.32|459.96|462.92|459.56|0
1646379790000|2022-03-04 07:43:10|463.62|460.26|463.32|459.96|463.62|460.26|463.12|459.76|0
1646379800000|2022-03-04 07:43:20|462.81|459.45|463.12|459.76|463.12|459.76|462.81|459.45|0
1646379810000|2022-03-04 07:43:30|463.32|459.96|463.22|459.86|463.32|459.96|463.22|459.86|0
1646379820000|2022-03-04 07:43:40|462.92|459.56|462.31|458.95|462.92|459.56|462.31|458.95|0
1646379830000|2022-03-04 07:43:50|462.01|458.65|461.71|458.35|462.11|458.75|461.71|458.35|0
1646379840000|2022-03-04 07:44:00|462.52|459.16|462.81|459.45|463.12|459.76|462.31|458.95|0
1646379850000|2022-03-04 07:44:10|462.61|459.25|463.22|459.86|463.22|459.86|462.52|459.16|0
1646379860000|2022-03-04 07:44:20|462.52|459.16|462.92|459.56|463.22|459.86|462.52|459.16|0
1646379870000|2022-03-04 07:44:30|462.72|459.36|462.31|458.95|462.72|459.36|462.31|458.95|0
1646379880000|2022-03-04 07:44:40|462.01|458.65|461.91|458.55|462.01|458.65|461.6|458.24|0
1646379890000|2022-03-04 07:44:50|462.11|458.75|461.71|458.35|462.31|458.95|461.71|458.35|0
1646379900000|2022-03-04 07:45:00|461.4|458.04|461.11|457.75|461.71|458.35|461.11|457.75|0
1646379910000|2022-03-04 07:45:10|461.4|458.04|460.7|457.34|461.4|458.04|460.6|457.24|0
1646379920000|2022-03-04 07:45:20|460.9|457.54|460.9|457.54|460.9|457.54|460.6|457.24|0
1646379930000|2022-03-04 07:45:30|461.31|457.95|461.31|457.95|461.4|458.04|461.11|457.75|0
1646379940000|2022-03-04 07:45:40|460.9|457.54|461.4|458.04|461.4|458.04|460.4|457.04|0
1646379950000|2022-03-04 07:45:50|461.51|458.15|460.3|456.94|461.51|458.15|460.3|456.94|0
1646379960000|2022-03-04 07:46:00|460.2|456.84|460.2|456.84|460.2|456.84|460.2|456.84|0
1646379970000|2022-03-04 07:46:10|459.99|456.63|459.39|456.03|459.99|456.63|459.39|456.03|0
1646379980000|2022-03-04 07:46:20|459.09|455.73|458.89|455.53|459.19|455.83|458.89|455.53|0
1646379990000|2022-03-04 07:46:30|458.59|455.23|458.69|455.33|458.69|455.33|458.59|455.23|0
1646380000000|2022-03-04 07:46:40|458.89|455.53|459.39|456.03|459.39|456.03|458.89|455.53|0
1646380010000|2022-03-04 07:46:50|459.5|456.14|459.99|456.63|460.1|456.74|459.5|456.14|0
1646380020000|2022-03-04 07:47:00|460.3|456.94|459.79|456.43|460.3|456.94|459.7|456.34|0
1646380030000|2022-03-04 07:47:10|459.9|456.54|460.3|456.94|460.3|456.94|459.7|456.34|0
1646380040000|2022-03-04 07:47:20|460.5|457.14|460.1|456.74|460.7|457.34|460.1|456.74|0
1646380050000|2022-03-04 07:47:30|459.9|456.54|459.5|456.14|459.9|456.54|459.5|456.14|0
1646380060000|2022-03-04 07:47:40|459.3|455.94|458.79|455.43|459.59|456.23|458.79|455.43|0
1646380070000|2022-03-04 07:47:50|458.99|455.63|459.7|456.34|459.7|456.34|458.99|455.63|0
1646380080000|2022-03-04 07:48:00|459.9|456.54|459.7|456.34|460.5|457.14|459.7|456.34|0
1646380090000|2022-03-04 07:48:10|459.59|456.23|459.29|455.93|459.59|456.23|459.09|455.73|0
1646380100000|2022-03-04 07:48:20|458.99|455.63|459.7|456.34|459.7|456.34|458.99|455.63|0
1646380110000|2022-03-04 07:48:30|460.1|456.74|459.09|455.73|460.1|456.74|459.09|455.73|0
1646380120000|2022-03-04 07:48:40|459.9|456.54|459.79|456.43|459.9|456.54|459.7|456.34|0
1646380130000|2022-03-04 07:48:50|459.7|456.34|460.5|457.14|460.5|457.14|459.7|456.34|0
1646380140000|2022-03-04 07:49:00|460.7|457.34|461|457.64|461|457.64|460.5|457.14|0
1646380150000|2022-03-04 07:49:10|460.9|457.54|460.7|457.34|460.9|457.54|460.7|457.34|0
1646380160000|2022-03-04 07:49:20|461.51|458.15|461.51|458.15|461.91|458.55|461.51|458.15|0
1646380170000|2022-03-04 07:49:30|461.71|458.35|462.11|458.75|462.11|458.75|461.71|458.35|0
1646380180000|2022-03-04 07:49:40|462.31|458.95|462.11|458.75|462.31|458.95|461.91|458.55|0
1646380190000|2022-03-04 07:49:50|462.01|458.65|461.91|458.55|462.31|458.95|461.91|458.55|0
1646380200000|2022-03-04 07:50:00|462.01|458.65|461.91|458.55|462.11|458.75|461.91|458.55|0
1646380210000|2022-03-04 07:50:10|461.3|457.94|461.71|458.35|461.71|458.35|461.3|457.94|0
1646380220000|2022-03-04 07:50:20|461.8|458.44|462.51|459.15|462.51|459.15|461.8|458.44|0
1646380230000|2022-03-04 07:50:30|462.71|459.35|462.61|459.25|462.71|459.35|462.61|459.25|0
1646380240000|2022-03-04 07:50:40|462.51|459.15|461.51|458.15|462.51|459.15|461.51|458.15|0
1646380250000|2022-03-04 07:50:50|461.91|458.55|462.31|458.95|462.31|458.95|461.91|458.55|0
1646380260000|2022-03-04 07:51:00|462.61|459.25|462.61|459.25|462.61|459.25|462.61|459.25|0
1646380270000|2022-03-04 07:51:10|462.92|459.56|462.92|459.56|462.92|459.56|462.92|459.56|0
1646380280000|2022-03-04 07:51:20|463.12|459.76|462.61|459.25|463.12|459.76|462.51|459.15|0
1646380290000|2022-03-04 07:51:30|462.71|459.35|462.51|459.15|462.71|459.35|462.51|459.15|0
1646380300000|2022-03-04 07:51:40|462.71|459.35|462.11|458.75|462.71|459.35|461.91|458.55|0
1646380310000|2022-03-04 07:51:50|461.71|458.35|462.92|459.56|462.92|459.56|461.71|458.35|0
1646380320000|2022-03-04 07:52:00|462.51|459.15|461.3|457.94|462.51|459.15|461.3|457.94|0
1646380330000|2022-03-04 07:52:10|462.51|459.15|462.31|458.95|462.71|459.35|462.31|458.95|0
1646380340000|2022-03-04 07:52:20|462.11|458.75|462.31|458.95|462.31|458.95|461.91|458.55|0
1646380350000|2022-03-04 07:52:30|462.71|459.35|461.91|458.55|462.71|459.35|461.91|458.55|0
1646380360000|2022-03-04 07:52:40|461.71|458.35|461.3|457.94|461.71|458.35|461.3|457.94|0
1646380370000|2022-03-04 07:52:50|462.11|458.75|462.51|459.15|462.51|459.15|461.91|458.55|0
1646380380000|2022-03-04 07:53:00|462.11|458.75|462.31|458.95|462.31|458.95|462.11|458.75|0
1646380390000|2022-03-04 07:53:10|462.11|458.75|462.91|459.55|462.91|459.55|462.11|458.75|0
1646380400000|2022-03-04 07:53:20|462.51|459.15|461.71|458.35|462.51|459.15|461.71|458.35|0
1646380410000|2022-03-04 07:53:30|461.91|458.55|462.81|459.45|463.01|459.65|461.91|458.55|0
1646380420000|2022-03-04 07:53:40|462.51|459.15|462.71|459.35|462.91|459.55|462.51|459.15|0
1646380430000|2022-03-04 07:53:50|462.51|459.15|462.11|458.75|463.12|459.76|462.11|458.75|0
1646380440000|2022-03-04 07:54:00|462|458.64|462.71|459.35|462.71|459.35|462|458.64|0
1646380450000|2022-03-04 07:54:10|462.31|458.95|461.5|458.14|462.31|458.95|461.5|458.14|0
1646380460000|2022-03-04 07:54:20|461.3|457.94|462.31|458.95|462.31|458.95|461.3|457.94|0
1646380470000|2022-03-04 07:54:30|462.51|459.15|461.5|458.14|462.51|459.15|461.5|458.14|0
1646380480000|2022-03-04 07:54:40|461.3|457.94|460.9|457.54|461.8|458.44|460.9|457.54|0
1646380490000|2022-03-04 07:54:50|461.71|458.35|461.5|458.14|461.71|458.35|461.4|458.04|0
1646380500000|2022-03-04 07:55:00|461.4|458.04|461.5|458.14|461.71|458.35|461.4|458.04|0
1646380510000|2022-03-04 07:55:10|461.2|457.84|461.1|457.74|461.5|458.14|461.1|457.74|0
1646380520000|2022-03-04 07:55:20|461.2|457.84|461.1|457.74|461.3|457.94|461.1|457.74|0
1646380530000|2022-03-04 07:55:30|460.9|457.54|460.9|457.54|460.9|457.54|460.9|457.54|0
1646380540000|2022-03-04 07:55:40|460.8|457.44|461.5|458.14|461.5|458.14|460.8|457.44|0
1646380550000|2022-03-04 07:55:50|461.71|458.35|460.7|457.34|461.91|458.55|460.7|457.34|0
1646380560000|2022-03-04 07:56:00|461.3|457.94|461.71|458.35|461.71|458.35|461.3|457.94|0
1646380570000|2022-03-04 07:56:10|461.91|458.55|460.9|457.54|461.91|458.55|460.9|457.54|0
1646380580000|2022-03-04 07:56:20|461.2|457.84|461.1|457.74|461.3|457.94|461.1|457.74|0
1646380590000|2022-03-04 07:56:30|461|457.64|460.1|456.74|461|457.64|460.1|456.74|0
1646380600000|2022-03-04 07:56:40|459.79|456.43|459.59|456.23|459.79|456.43|459.49|456.13|0
1646380610000|2022-03-04 07:56:50|459.89|456.53|459.89|456.53|459.89|456.53|459.69|456.33|0
1646380620000|2022-03-04 07:57:00|459.79|456.43|459.69|456.33|459.79|456.43|459.49|456.13|0
1646380630000|2022-03-04 07:57:10|459.79|456.43|458.89|455.53|459.79|456.43|458.89|455.53|0
1646380640000|2022-03-04 07:57:20|458.49|455.13|459.09|455.73|459.09|455.73|458.49|455.13|0
1646380650000|2022-03-04 07:57:30|458.09|454.73|457.89|454.53|458.09|454.73|457.89|454.53|0
1646380660000|2022-03-04 07:57:40|458.09|454.73|458.69|455.33|458.69|455.33|458.09|454.73|0
1646380670000|2022-03-04 07:57:50|458.49|455.13|458.18|454.82|458.49|455.13|457.89|454.53|0
1646380680000|2022-03-04 07:58:00|458.09|454.73|459.19|455.83|459.19|455.83|458.09|454.73|0
1646380690000|2022-03-04 07:58:10|459.09|455.73|459.09|455.73|459.09|455.73|459.09|455.73|0
1646380700000|2022-03-04 07:58:20|459.49|456.13|459.69|456.33|459.79|456.43|459.49|456.13|0
1646380710000|2022-03-04 07:58:30|459.99|456.63|459.79|456.43|459.99|456.63|459.79|456.43|0
1646380720000|2022-03-04 07:58:40|459.89|456.53|459.49|456.13|459.99|456.63|459.49|456.13|0
1646380730000|2022-03-04 07:58:50|459.39|456.03|459.69|456.33|460.09|456.73|459.39|456.03|0
1646380740000|2022-03-04 07:59:00|459.59|456.23|458.89|455.53|459.59|456.23|458.89|455.53|0
1646380750000|2022-03-04 07:59:10|458.49|455.13|458.89|455.53|458.89|455.53|458.49|455.13|0
1646380760000|2022-03-04 07:59:20|458.99|455.63|459.19|455.83|459.39|456.03|458.99|455.63|0
1646380770000|2022-03-04 07:59:30|458.38|455.02|458.89|455.53|459.29|455.93|458.38|455.02|0
1646380780000|2022-03-04 07:59:40|459.09|455.73|458.49|455.13|459.09|455.73|458.49|455.13|0
1646380790000|2022-03-04 07:59:50|458.38|455.02|458.49|455.13|458.49|455.13|457.38|454.02|0
1646380800000|2022-03-04 08:00:00|459.29|455.93|458.78|455.42|459.29|455.93|457.88|454.52|0
1646380810000|2022-03-04 08:00:10|458.29|454.93|456.28|452.92|458.29|454.93|456.28|452.92|0
1646380820000|2022-03-04 08:00:20|456.08|452.72|455.98|452.62|456.68|453.32|455.98|452.62|0
1646380830000|2022-03-04 08:00:30|456.08|452.72|455.08|451.72|456.08|452.72|455.08|451.72|0
1646380840000|2022-03-04 08:00:40|454.48|451.12|454.78|451.42|454.78|451.42|454.18|450.82|0
1646380850000|2022-03-04 08:00:50|454.38|451.02|454.58|451.22|454.58|451.22|454.08|450.72|0
1646380860000|2022-03-04 08:01:00|454.08|450.72|454.98|451.62|455.18|451.82|454.08|450.72|0
1646380870000|2022-03-04 08:01:10|454.68|451.32|455.48|452.12|455.48|452.12|454.58|451.22|0
1646380880000|2022-03-04 08:01:20|454.98|451.62|455.78|452.42|455.78|452.42|454.98|451.62|0
1646380890000|2022-03-04 08:01:30|455.98|452.62|456.28|452.92|456.28|452.92|455.68|452.32|0
1646380900000|2022-03-04 08:01:40|456.18|452.82|454.98|451.62|456.48|453.12|454.98|451.62|0
1646380910000|2022-03-04 08:01:50|455.48|452.12|456.08|452.72|456.08|452.72|455.48|452.12|0
1646380920000|2022-03-04 08:02:00|456.38|453.02|455.88|452.52|457.18|453.82|455.88|452.52|0
1646380930000|2022-03-04 08:02:10|456.08|452.72|456.28|452.92|456.28|452.92|456.08|452.72|0
1646380940000|2022-03-04 08:02:20|456.88|453.52|458.49|455.13|458.49|455.13|456.88|453.52|0
1646380950000|2022-03-04 08:02:30|458.29|454.93|458.49|455.13|459.09|455.73|458.08|454.72|0
1646380960000|2022-03-04 08:02:40|459.49|456.13|459.79|456.43|459.79|456.43|459.49|456.13|0
1646380970000|2022-03-04 08:02:50|459.29|455.93|457.88|454.52|459.69|456.33|457.88|454.52|0
1646380980000|2022-03-04 08:03:00|458.08|454.72|457.38|454.02|458.08|454.72|457.38|454.02|0
1646380990000|2022-03-04 08:03:10|457.08|453.72|456.78|453.42|457.18|453.82|456.68|453.32|0
1646381000000|2022-03-04 08:03:20|456.38|453.02|456.88|453.52|456.88|453.52|456.38|453.02|0
1646381010000|2022-03-04 08:03:30|456.48|453.12|457.48|454.12|457.48|454.12|456.28|452.92|0
1646381020000|2022-03-04 08:03:40|458.08|454.72|458.49|455.13|458.49|455.13|457.48|454.12|0
1646381030000|2022-03-04 08:03:50|458.69|455.33|458.89|455.53|459.09|455.73|458.69|455.33|0
1646381040000|2022-03-04 08:04:00|459.29|455.93|459.69|456.33|459.69|456.33|458.98|455.62|0
1646381050000|2022-03-04 08:04:10|460.09|456.73|459.79|456.43|460.09|456.73|459.69|456.33|0
1646381060000|2022-03-04 08:04:20|460.09|456.73|459.99|456.63|460.09|456.73|459.79|456.43|0
1646381070000|2022-03-04 08:04:30|459.59|456.23|459.49|456.13|459.59|456.23|459.29|455.93|0
1646381080000|2022-03-04 08:04:40|460.09|456.73|460.59|457.23|460.59|457.23|460.09|456.73|0
1646381090000|2022-03-04 08:04:50|461.7|458.34|462.51|459.15|462.51|459.15|461.7|458.34|0
1646381100000|2022-03-04 08:05:00|462.85|460.21|462.75|460.11|462.85|460.21|462.75|460.11|0
1646381110000|2022-03-04 08:05:10|462.95|460.31|461.95|459.31|462.95|460.31|461.95|459.31|0
1646381120000|2022-03-04 08:05:20|462.35|459.71|461.24|458.6|462.35|459.71|461.24|458.6|0
1646381130000|2022-03-04 08:05:30|461.44|458.8|461.34|458.7|461.44|458.8|461.14|458.5|0
1646381140000|2022-03-04 08:05:40|460.94|458.3|459.93|457.29|460.94|458.3|459.93|457.29|0
1646381150000|2022-03-04 08:05:50|460.33|457.69|459.33|456.69|460.33|457.69|459.23|456.59|0
1646381160000|2022-03-04 08:06:00|458.93|456.29|458.53|455.89|458.93|456.29|457.72|455.08|0
1646381170000|2022-03-04 08:06:10|457.72|455.08|457.22|454.58|457.72|455.08|457.22|454.58|0
1646381180000|2022-03-04 08:06:20|456.62|453.98|456.12|453.48|456.62|453.98|455.92|453.28|0
1646381190000|2022-03-04 08:06:30|456.22|453.58|456.52|453.88|456.52|453.88|456.22|453.58|0
1646381200000|2022-03-04 08:06:40|456.42|453.78|456.92|454.28|456.92|454.28|456.01|453.37|0
1646381210000|2022-03-04 08:06:50|457.52|454.88|457.52|454.88|457.72|455.08|457.32|454.68|0
1646381220000|2022-03-04 08:07:00|457.12|454.48|456.92|454.28|457.72|455.08|456.92|454.28|0
1646381230000|2022-03-04 08:07:10|457.62|454.98|457.52|454.88|457.62|454.98|457.52|454.88|0
1646381240000|2022-03-04 08:07:20|458.02|455.38|457.82|455.18|458.02|455.38|457.32|454.68|0
1646381250000|2022-03-04 08:07:30|458.73|456.09|457.32|454.68|458.73|456.09|457.32|454.68|0
1646381260000|2022-03-04 08:07:40|457.02|454.38|456.92|454.28|457.02|454.38|456.52|453.88|0
1646381270000|2022-03-04 08:07:50|457.02|454.38|454.81|452.17|457.02|454.38|454.81|452.17|0
1646381280000|2022-03-04 08:08:00|454.72|452.08|454.72|452.08|454.81|452.17|454.52|451.88|0
1646381290000|2022-03-04 08:08:10|454.92|452.28|455.81|453.17|455.81|453.17|454.72|452.08|0
1646381300000|2022-03-04 08:08:20|455.72|453.08|456.52|453.88|456.72|454.08|455.72|453.08|0
1646381310000|2022-03-04 08:08:30|456.82|454.18|455.52|452.88|456.82|454.18|455.52|452.88|0
1646381320000|2022-03-04 08:08:40|455.41|452.77|454.01|451.37|455.41|452.77|454.01|451.37|0
1646381330000|2022-03-04 08:08:50|454.32|451.68|454.52|451.88|454.52|451.88|453.72|451.08|0
1646381340000|2022-03-04 08:09:00|454.32|451.68|454.01|451.37|454.32|451.68|453.81|451.17|0
1646381350000|2022-03-04 08:09:10|453.12|450.48|454.32|451.68|454.32|451.68|453.12|450.48|0
1646381360000|2022-03-04 08:09:20|454.01|451.37|454.52|451.88|454.52|451.88|453.52|450.88|0
1646381370000|2022-03-04 08:09:30|454.61|451.97|454.52|451.88|454.61|451.97|454.32|451.68|0
1646381380000|2022-03-04 08:09:40|455.41|452.77|454.52|451.88|455.41|452.77|454.12|451.48|0
1646381390000|2022-03-04 08:09:50|453.52|450.88|452.12|449.48|453.52|450.88|452.12|449.48|0
1646381400000|2022-03-04 08:10:00|452.22|449.58|452.22|449.58|452.22|449.58|451.72|449.08|0
1646381410000|2022-03-04 08:10:10|451.32|448.68|449.62|446.98|451.32|448.68|449.62|446.98|0
1646381420000|2022-03-04 08:10:20|449.53|446.89|448.73|446.09|449.53|446.89|448.53|445.89|0
1646381430000|2022-03-04 08:10:30|448.63|445.99|448.93|446.29|448.93|446.29|448.23|445.59|0
1646381440000|2022-03-04 08:10:40|448.43|445.79|448.43|445.79|448.93|446.29|448.43|445.79|0
1646381450000|2022-03-04 08:10:50|448.14|445.5|447.83|445.19|448.43|445.79|447.83|445.19|0
1646381460000|2022-03-04 08:11:00|448.03|445.39|448.03|445.39|448.03|445.39|447.64|445|0
1646381470000|2022-03-04 08:11:10|448.53|445.89|447.94|445.3|448.53|445.89|447.94|445.3|0
1646381480000|2022-03-04 08:11:20|448.53|445.89|448.07|445.43|448.53|445.89|447.67|445.03|0
1646381490000|2022-03-04 08:11:30|447.97|445.33|447.27|444.63|447.97|445.33|447.27|444.63|0
1646381500000|2022-03-04 08:11:40|447.37|444.73|448.37|445.73|448.37|445.73|447.37|444.73|0
1646381510000|2022-03-04 08:11:50|449.47|446.83|448.76|446.12|449.47|446.83|448.76|446.12|0
1646381520000|2022-03-04 08:12:00|448.47|445.83|447.47|444.83|448.47|445.83|447.47|444.83|0
1646381530000|2022-03-04 08:12:10|447.17|444.53|449.56|446.92|449.56|446.92|447.17|444.53|0
1646381540000|2022-03-04 08:12:20|448.96|446.32|447.37|444.73|448.96|446.32|447.37|444.73|0
1646381550000|2022-03-04 08:12:30|447.17|444.53|447.87|445.23|447.87|445.23|447.08|444.44|0
1646381560000|2022-03-04 08:12:40|447.97|445.33|448.07|445.43|448.07|445.43|447.57|444.93|0
1646381570000|2022-03-04 08:12:50|448.17|445.53|448.37|445.73|448.37|445.73|447.37|444.73|0
1646381580000|2022-03-04 08:13:00|447.97|445.33|448.27|445.63|448.27|445.63|447.37|444.73|0
1646381590000|2022-03-04 08:13:10|448.56|445.92|448.07|445.43|449.07|446.43|448.07|445.43|0
1646381600000|2022-03-04 08:13:20|448.67|446.03|449.56|446.92|449.56|446.92|448.67|446.03|0
1646381610000|2022-03-04 08:13:30|448.56|445.92|448.37|445.73|448.76|446.12|448.37|445.73|0
1646381620000|2022-03-04 08:13:40|447.57|444.93|448.56|445.92|448.56|445.92|446.97|444.33|0
1646381630000|2022-03-04 08:13:50|449.07|446.43|448.87|446.23|449.27|446.63|448.67|446.03|0
1646381640000|2022-03-04 08:14:00|448.67|446.03|449.16|446.52|449.47|446.83|448.67|446.03|0
1646381650000|2022-03-04 08:14:10|448.27|445.63|448.87|446.23|448.87|446.23|448.27|445.63|0
1646381660000|2022-03-04 08:14:20|449.16|446.52|448.96|446.32|449.16|446.52|448.76|446.12|0
1646381670000|2022-03-04 08:14:30|449.16|446.52|448.96|446.32|449.16|446.52|448.96|446.32|0
1646381680000|2022-03-04 08:14:40|448.36|445.72|448.96|446.32|449.16|446.52|448.17|445.53|0
1646381690000|2022-03-04 08:14:50|449.36|446.72|449.16|446.52|449.46|446.82|449.16|446.52|0
1646381700000|2022-03-04 08:15:00|448.87|446.23|450.16|447.52|450.16|447.52|448.87|446.23|0
1646381710000|2022-03-04 08:15:10|450.36|447.72|450.76|448.12|450.86|448.22|450.36|447.72|0
1646381720000|2022-03-04 08:15:20|450.86|448.22|451.56|448.92|451.56|448.92|450.86|448.22|0
1646381730000|2022-03-04 08:15:30|451.66|449.02|452.36|449.72|452.46|449.82|451.66|449.02|0
1646381740000|2022-03-04 08:15:40|453.66|451.02|453.86|451.22|453.96|451.32|453.56|450.92|0
1646381750000|2022-03-04 08:15:50|453.56|450.92|452.16|449.52|453.56|450.92|452.16|449.52|0
1646381760000|2022-03-04 08:16:00|451.96|449.32|452.26|449.62|452.76|450.12|451.86|449.22|0
1646381770000|2022-03-04 08:16:10|452.56|449.92|452.46|449.82|452.96|450.32|452.26|449.62|0
1646381780000|2022-03-04 08:16:20|452.96|450.32|453.16|450.52|453.16|450.52|452.96|450.32|0
1646381790000|2022-03-04 08:16:30|453.56|450.92|454.36|451.72|454.36|451.72|453.56|450.92|0
1646381800000|2022-03-04 08:16:40|454.66|452.02|453.36|450.72|454.66|452.02|453.36|450.72|0
1646381810000|2022-03-04 08:16:50|454.26|451.62|453.56|450.92|454.26|451.62|453.56|450.92|0
1646381820000|2022-03-04 08:17:00|453.96|451.32|454.06|451.42|454.56|451.92|453.96|451.32|0
1646381830000|2022-03-04 08:17:10|453.76|451.12|453.66|451.02|453.86|451.22|453.66|451.02|0
1646381840000|2022-03-04 08:17:20|454.16|451.52|454.26|451.62|454.56|451.92|454.16|451.52|0
1646381850000|2022-03-04 08:17:30|453.66|451.02|453.76|451.12|453.76|451.12|453.06|450.42|0
1646381860000|2022-03-04 08:17:40|453.86|451.22|453.56|450.92|453.86|451.22|453.36|450.72|0
1646381870000|2022-03-04 08:17:50|453.06|450.42|452.46|449.82|453.06|450.42|452.46|449.82|0
1646381880000|2022-03-04 08:18:00|453.06|450.42|452.86|450.22|453.86|451.22|452.86|450.22|0
1646381890000|2022-03-04 08:18:10|453.26|450.62|453.06|450.42|453.26|450.62|453.06|450.42|0
1646381900000|2022-03-04 08:18:20|452.66|450.02|453.86|451.22|453.86|451.22|452.66|450.02|0
1646381910000|2022-03-04 08:18:30|454.06|451.42|452.76|450.12|454.06|451.42|452.76|450.12|0
1646381920000|2022-03-04 08:18:40|453.26|450.62|452.86|450.22|453.66|451.02|452.86|450.22|0
1646381930000|2022-03-04 08:18:50|452.46|449.82|452.46|449.82|453.06|450.42|452.46|449.82|0
1646381940000|2022-03-04 08:19:00|453.26|450.62|453.16|450.52|453.46|450.82|453.06|450.42|0
1646381950000|2022-03-04 08:19:10|453.36|450.72|454.06|451.42|454.06|451.42|453.36|450.72|0
1646381960000|2022-03-04 08:19:20|453.66|451.02|454.16|451.52|454.16|451.52|453.66|451.02|0
1646381970000|2022-03-04 08:19:30|454.36|451.72|454.06|451.42|454.36|451.72|453.36|450.72|0
1646381980000|2022-03-04 08:19:40|453.86|451.22|452.26|449.62|453.86|451.22|452.26|449.62|0
1646381990000|2022-03-04 08:19:50|451.96|449.32|453.06|450.42|453.06|450.42|451.96|449.32|0
1646382000000|2022-03-04 08:20:00|452.96|450.32|452.86|450.22|453.66|451.02|452.86|450.22|0
1646382010000|2022-03-04 08:20:10|452.76|450.12|451.86|449.22|452.76|450.12|451.36|448.72|0
1646382020000|2022-03-04 08:20:20|452.86|450.22|451.66|449.02|452.86|450.22|451.66|449.02|0
1646382030000|2022-03-04 08:20:30|451.56|448.92|451.16|448.52|451.96|449.32|451.06|448.42|0
1646382040000|2022-03-04 08:20:40|451.46|448.82|451.66|449.02|451.66|449.02|450.86|448.22|0
1646382050000|2022-03-04 08:20:50|451.56|448.92|451.56|448.92|451.56|448.92|451.26|448.62|0
1646382060000|2022-03-04 08:21:00|451.36|448.72|451.66|449.02|451.66|449.02|450.96|448.32|0
1646382070000|2022-03-04 08:21:10|451.36|448.72|449.76|447.12|451.36|448.72|449.76|447.12|0
1646382080000|2022-03-04 08:21:20|448.56|445.92|446.77|444.13|448.56|445.92|446.77|444.13|0
1646382090000|2022-03-04 08:21:30|446.67|444.03|447.27|444.63|447.27|444.63|445.78|443.14|0
1646382100000|2022-03-04 08:21:40|447.47|444.83|448.36|445.72|448.36|445.72|447.47|444.83|0
1646382110000|2022-03-04 08:21:50|448.76|446.12|449.46|446.82|449.46|446.82|448.76|446.12|0
1646382120000|2022-03-04 08:22:00|448.96|446.32|450.16|447.52|450.16|447.52|448.96|446.32|0
1646382130000|2022-03-04 08:22:10|450.06|447.42|450.86|448.22|450.86|448.22|450.06|447.42|0
1646382140000|2022-03-04 08:22:20|451.26|448.62|451.46|448.82|451.46|448.82|451.15|448.51|0
1646382150000|2022-03-04 08:22:30|451.35|448.71|451.46|448.82|451.86|449.22|451.35|448.71|0
1646382160000|2022-03-04 08:22:40|451.15|448.51|451.35|448.71|451.35|448.71|451.15|448.51|0
1646382170000|2022-03-04 08:22:50|451.15|448.51|450.86|448.22|451.15|448.51|450.66|448.02|0
1646382180000|2022-03-04 08:23:00|451.55|448.91|451.66|449.02|451.86|449.22|451.55|448.91|0
1646382190000|2022-03-04 08:23:10|451.55|448.91|451.06|448.42|451.55|448.91|451.06|448.42|0
1646382200000|2022-03-04 08:23:20|452.06|449.42|452.15|449.51|452.26|449.62|451.95|449.31|0
1646382210000|2022-03-04 08:23:30|451.35|448.71|451.86|449.22|452.26|449.62|451.35|448.71|0
1646382220000|2022-03-04 08:23:40|451.06|448.42|450.86|448.22|451.06|448.42|450.66|448.02|0
1646382230000|2022-03-04 08:23:50|450.16|447.52|450.46|447.82|450.46|447.82|450.16|447.52|0
1646382240000|2022-03-04 08:24:00|449.76|447.12|449.76|447.12|449.76|447.12|449.66|447.02|0
1646382250000|2022-03-04 08:24:10|450.26|447.62|451.06|448.42|451.06|448.42|450.26|447.62|0
1646382260000|2022-03-04 08:24:20|450.95|448.31|450.95|448.31|451.06|448.42|450.66|448.02|0
1646382270000|2022-03-04 08:24:30|450.66|448.02|448.66|446.02|450.66|448.02|448.66|446.02|0
1646382280000|2022-03-04 08:24:40|449.06|446.42|449.36|446.72|449.46|446.82|449.06|446.42|0
1646382290000|2022-03-04 08:24:50|449.46|446.82|449.76|447.12|449.76|447.12|449.46|446.82|0
1646382300000|2022-03-04 08:25:00|449.96|447.32|449.36|446.72|450.06|447.42|449.36|446.72|0
1646382310000|2022-03-04 08:25:10|449.06|446.42|449.46|446.82|449.46|446.82|448.86|446.22|0
1646382320000|2022-03-04 08:25:20|450.16|447.52|450.66|448.02|450.86|448.22|450.16|447.52|0
1646382330000|2022-03-04 08:25:30|450.46|447.82|450.06|447.42|450.55|447.91|450.06|447.42|0
1646382340000|2022-03-04 08:25:40|449.76|447.12|450.15|447.51|450.15|447.51|449.76|447.12|0
1646382350000|2022-03-04 08:25:50|450.06|447.42|450.15|447.51|450.15|447.51|450.06|447.42|0
1646382360000|2022-03-04 08:26:00|450.35|447.71|450.46|447.82|450.46|447.82|450.35|447.71|0
1646382370000|2022-03-04 08:26:10|451.15|448.51|451.06|448.42|451.15|448.51|451.06|448.42|0
1646382380000|2022-03-04 08:26:20|451.15|448.51|451.66|449.02|451.66|449.02|451.15|448.51|0
1646382390000|2022-03-04 08:26:30|451.95|449.31|452.55|449.91|452.55|449.91|451.95|449.31|0
1646382400000|2022-03-04 08:26:40|452.26|449.62|453.35|450.71|453.35|450.71|452.26|449.62|0
1646382410000|2022-03-04 08:26:50|453.46|450.82|453.46|450.82|454.26|451.62|453.46|450.82|0
1646382420000|2022-03-04 08:27:00|453.55|450.91|453.06|450.42|453.55|450.91|452.86|450.22|0
1646382430000|2022-03-04 08:27:10|452.26|449.62|453.35|450.71|453.35|450.71|452.06|449.42|0
1646382440000|2022-03-04 08:27:20|453.46|450.82|452.86|450.22|453.46|450.82|452.66|450.02|0
1646382450000|2022-03-04 08:27:30|453.15|450.51|454.15|451.51|454.15|451.51|453.06|450.42|0
1646382460000|2022-03-04 08:27:40|453.26|450.62|452.95|450.31|453.26|450.62|452.86|450.22|0
1646382470000|2022-03-04 08:27:50|452.75|450.11|453.06|450.42|453.06|450.42|452.75|450.11|0
1646382480000|2022-03-04 08:28:00|453.66|451.02|452.66|450.02|453.66|451.02|452.66|450.02|0
1646382490000|2022-03-04 08:28:10|453.15|450.51|453.55|450.91|453.66|451.02|453.15|450.51|0
1646382500000|2022-03-04 08:28:20|454.26|451.62|453.15|450.51|454.26|451.62|453.15|450.51|0
1646382510000|2022-03-04 08:28:30|453.35|450.71|453.46|450.82|453.46|450.82|452.75|450.11|0
1646382520000|2022-03-04 08:28:40|452.55|449.91|452.26|449.62|452.66|450.02|452.26|449.62|0
1646382530000|2022-03-04 08:28:50|452.66|450.02|453.95|451.31|453.95|451.31|452.66|450.02|0
1646382540000|2022-03-04 08:29:00|453.75|451.11|453.86|451.22|453.86|451.22|453.75|451.11|0
1646382550000|2022-03-04 08:29:10|454.26|451.62|454.26|451.62|454.26|451.62|454.15|451.51|0
1646382560000|2022-03-04 08:29:20|454.15|451.51|453.75|451.11|454.15|451.51|453.75|451.11|0
1646382570000|2022-03-04 08:29:30|454.15|451.51|454.15|451.51|454.15|451.51|454.06|451.42|0
1646382580000|2022-03-04 08:29:40|454.26|451.62|453.55|450.91|454.26|451.62|453.55|450.91|0
1646382590000|2022-03-04 08:29:50|453.35|450.71|453.86|451.22|453.86|451.22|453.35|450.71|0
1646382600000|2022-03-04 08:30:00|454.26|451.62|455.56|452.92|455.56|452.92|454.26|451.62|0
1646382610000|2022-03-04 08:30:10|455.86|453.22|457.67|455.03|457.77|455.13|455.86|453.22|0
1646382620000|2022-03-04 08:30:20|458.27|455.63|459.08|456.44|459.08|456.44|458.27|455.63|0
1646382630000|2022-03-04 08:30:30|458.77|456.13|458.77|456.13|458.97|456.33|458.77|456.13|0
1646382640000|2022-03-04 08:30:40|458.68|456.04|460.18|457.54|460.18|457.54|458.68|456.04|0
1646382650000|2022-03-04 08:30:50|459.58|456.94|460.18|457.54|460.18|457.54|459.18|456.54|0
1646382660000|2022-03-04 08:31:00|459.89|457.25|460.99|458.35|460.99|458.35|459.89|457.25|0
1646382670000|2022-03-04 08:31:10|460.49|457.85|459.98|457.34|460.49|457.85|459.98|457.34|0
1646382680000|2022-03-04 08:31:20|460.18|457.54|461.43|458.79|461.43|458.79|460.09|457.45|0
1646382690000|2022-03-04 08:31:30|460.93|458.29|461.63|458.99|461.63|458.99|460.93|458.29|0
1646382700000|2022-03-04 08:31:40|461.43|458.79|460.73|458.09|461.43|458.79|460.62|457.98|0
1646382710000|2022-03-04 08:31:50|461.33|458.69|461.83|459.19|462.03|459.39|461.33|458.69|0
1646382720000|2022-03-04 08:32:00|461.94|459.3|462.03|459.39|462.03|459.39|461.94|459.3|0
1646382730000|2022-03-04 08:32:10|462.23|459.59|460.82|458.18|462.23|459.59|460.82|458.18|0
1646382740000|2022-03-04 08:32:20|461.23|458.59|461.93|459.29|461.93|459.29|461.23|458.59|0
1646382750000|2022-03-04 08:32:30|462.14|459.5|462.14|459.5|462.64|460|462.14|459.5|0
1646382760000|2022-03-04 08:32:40|461.83|459.19|462.64|460|462.64|460|461.83|459.19|0
1646382770000|2022-03-04 08:32:50|463.14|460.5|462.23|459.59|463.14|460.5|462.23|459.59|0
1646382780000|2022-03-04 08:33:00|462.34|459.7|462.34|459.7|462.43|459.79|462.14|459.5|0
1646382790000|2022-03-04 08:33:10|462.54|459.9|461.53|458.89|462.54|459.9|461.53|458.89|0
1646382800000|2022-03-04 08:33:20|462.84|460.2|463.55|460.91|463.55|460.91|462.84|460.2|0
1646382810000|2022-03-04 08:33:30|463.44|460.8|462.64|460|463.44|460.8|462.64|460|0
1646382820000|2022-03-04 08:33:40|462.34|459.7|461.83|459.19|462.43|459.79|461.83|459.19|0
1646382830000|2022-03-04 08:33:50|461.63|458.99|462.14|459.5|462.23|459.59|461.63|458.99|0
1646382840000|2022-03-04 08:34:00|462.03|459.39|462.43|459.79|462.43|459.79|462.03|459.39|0
1646382850000|2022-03-04 08:34:10|462.84|460.2|463.55|460.91|463.55|460.91|462.84|460.2|0
1646382860000|2022-03-04 08:34:20|463.04|460.4|464.05|461.41|464.05|461.41|462.64|460|0
1646382870000|2022-03-04 08:34:30|463.35|460.71|463.64|461|463.75|461.11|463.35|460.71|0
1646382880000|2022-03-04 08:34:40|463.55|460.91|463.35|460.71|463.55|460.91|463.24|460.6|0
1646382890000|2022-03-04 08:34:50|462.94|460.3|462.84|460.2|463.35|460.71|462.84|460.2|0
1646382900000|2022-03-04 08:35:00|463.24|460.6|462.94|460.3|463.35|460.71|462.94|460.3|0
1646382910000|2022-03-04 08:35:10|462.74|460.1|462.43|459.79|462.94|460.3|462.43|459.79|0
1646382920000|2022-03-04 08:35:20|461.93|459.29|461.63|458.99|461.93|459.29|461.63|458.99|0
1646382930000|2022-03-04 08:35:30|462.34|459.7|466.47|463.83|466.47|463.83|462.34|459.7|0
1646382940000|2022-03-04 08:35:40|464.76|462.12|464.56|461.92|465.46|462.82|464.56|461.92|0
1646382950000|2022-03-04 08:35:50|464.15|461.51|463.85|461.21|464.15|461.51|463.64|461|0
1646382960000|2022-03-04 08:36:00|463.55|460.91|464.25|461.61|464.76|462.12|463.55|460.91|0
1646382970000|2022-03-04 08:36:10|464.45|461.81|463.55|460.91|464.65|462.01|463.55|460.91|0
1646382980000|2022-03-04 08:36:20|463.34|460.7|463.24|460.6|463.55|460.91|463.24|460.6|0
1646382990000|2022-03-04 08:36:30|463.04|460.4|462.74|460.1|463.34|460.7|462.74|460.1|0
1646383000000|2022-03-04 08:36:40|463.04|460.4|463.64|461|463.64|461|463.04|460.4|0
1646383010000|2022-03-04 08:36:50|463.44|460.8|464.56|461.92|464.56|461.92|463.44|460.8|0
1646383020000|2022-03-04 08:37:00|464.76|462.12|462.94|460.3|464.76|462.12|462.94|460.3|0
1646383030000|2022-03-04 08:37:10|462.54|459.9|462.43|459.79|462.63|459.99|462.23|459.59|0
1646383040000|2022-03-04 08:37:20|462.74|460.1|463.75|461.11|463.95|461.31|462.74|460.1|0
1646383050000|2022-03-04 08:37:30|463.24|460.6|463.55|460.91|463.55|460.91|463.24|460.6|0
1646383060000|2022-03-04 08:37:40|464.65|462.01|463.34|460.7|464.65|462.01|463.34|460.7|0
1646383070000|2022-03-04 08:37:50|463.84|461.2|464.35|461.71|464.35|461.71|463.75|461.11|0
1646383080000|2022-03-04 08:38:00|464.65|462.01|465.77|463.13|465.77|463.13|464.65|462.01|0
1646383090000|2022-03-04 08:38:10|465.46|462.82|465.86|463.22|465.86|463.22|465.36|462.72|0
1646383100000|2022-03-04 08:38:20|466.27|463.63|466.88|464.24|467.08|464.44|466.27|463.63|0
1646383110000|2022-03-04 08:38:30|466.47|463.83|466.88|464.24|466.98|464.34|466.47|463.83|0
1646383120000|2022-03-04 08:38:40|466.58|463.94|465.97|463.33|466.58|463.94|465.86|463.22|0
1646383130000|2022-03-04 08:38:50|466.47|463.83|465.86|463.22|466.47|463.83|465.86|463.22|0
1646383140000|2022-03-04 08:39:00|465.77|463.13|464.55|461.91|465.77|463.13|464.55|461.91|0
1646383150000|2022-03-04 08:39:10|464.96|462.32|464.85|462.21|465.16|462.52|464.85|462.21|0
1646383160000|2022-03-04 08:39:20|464.65|462.01|464.76|462.12|464.96|462.32|464.65|462.01|0
1646383170000|2022-03-04 08:39:30|464.96|462.32|465.57|462.93|465.77|463.13|464.96|462.32|0
1646383180000|2022-03-04 08:39:40|465.77|463.13|466.58|463.94|466.58|463.94|465.77|463.13|0
1646383190000|2022-03-04 08:39:50|465.86|463.22|465.97|463.33|465.97|463.33|465.46|462.82|0
1646383200000|2022-03-04 08:40:00|466.27|463.63|466.37|463.73|466.37|463.73|465.56|462.92|0
1646383210000|2022-03-04 08:40:10|465.66|463.02|465.16|462.52|465.66|463.02|465.16|462.52|0
1646383220000|2022-03-04 08:40:20|464.96|462.32|464.55|461.91|465.16|462.52|464.55|461.91|0
1646383230000|2022-03-04 08:40:30|465.16|462.52|465.36|462.72|465.36|462.72|464.96|462.32|0
1646383240000|2022-03-04 08:40:40|465.97|463.33|466.27|463.63|466.27|463.63|465.56|462.92|0
1646383250000|2022-03-04 08:40:50|466.67|464.03|466.27|463.63|466.67|464.03|466.27|463.63|0
1646383260000|2022-03-04 08:41:00|466.88|464.24|466.47|463.83|466.88|464.24|466.47|463.83|0
1646383270000|2022-03-04 08:41:10|466.27|463.63|464.65|462.01|466.27|463.63|464.65|462.01|0
1646383280000|2022-03-04 08:41:20|465.16|462.52|464.85|462.21|465.16|462.52|464.65|462.01|0
1646383290000|2022-03-04 08:41:30|466.07|463.43|465.77|463.13|466.07|463.43|465.77|463.13|0
1646383300000|2022-03-04 08:41:40|466.58|463.94|467.18|464.54|467.79|465.15|466.58|463.94|0
1646383310000|2022-03-04 08:41:50|467.28|464.64|468.2|465.56|468.2|465.56|467.28|464.64|0
1646383320000|2022-03-04 08:42:00|467.99|465.35|468.2|465.56|468.2|465.56|467.99|465.35|0
1646383330000|2022-03-04 08:42:10|468.09|465.45|467.08|464.44|468.09|465.45|466.98|464.34|0
1646383340000|2022-03-04 08:42:20|466.78|464.14|466.58|463.94|466.88|464.24|466.47|463.83|0
1646383350000|2022-03-04 08:42:30|466.47|463.83|467.18|464.54|467.18|464.54|465.86|463.22|0
1646383360000|2022-03-04 08:42:40|466.87|464.23|467.99|465.35|467.99|465.35|466.87|464.23|0
1646383370000|2022-03-04 08:42:50|467.18|464.54|469.01|466.37|469.01|466.37|467.18|464.54|0
1646383380000|2022-03-04 08:43:00|469.1|466.46|469.21|466.57|469.51|466.87|469.1|466.46|0
1646383390000|2022-03-04 08:43:10|469.01|466.37|469.41|466.77|469.41|466.77|469.01|466.37|0
1646383400000|2022-03-04 08:43:20|468.71|466.07|468.91|466.27|468.91|466.27|468.71|466.07|0
1646383410000|2022-03-04 08:43:30|470.9|468.26|471|468.36|471|468.36|470.9|468.26|0
1646383420000|2022-03-04 08:43:40|470.9|468.26|471|468.36|471|468.36|470.79|468.15|0
1646383430000|2022-03-04 08:43:50|470.79|468.15|470.19|467.55|470.79|468.15|470.19|467.55|0
1646383440000|2022-03-04 08:44:00|469.58|466.94|470.19|467.55|470.19|467.55|469.58|466.94|0
1646383450000|2022-03-04 08:44:10|469.78|467.14|469.58|466.94|469.78|467.14|469.58|466.94|0
1646383460000|2022-03-04 08:44:20|469.78|467.14|469.58|466.94|469.78|467.14|469.58|466.94|0
1646383470000|2022-03-04 08:44:30|469.78|467.14|469.38|466.74|469.78|467.14|469.38|466.74|0
1646383480000|2022-03-04 08:44:40|469.58|466.94|469.58|466.94|469.58|466.94|469.38|466.74|0
1646383490000|2022-03-04 08:44:50|469.38|466.74|469.48|466.84|469.58|466.94|469.38|466.74|0
1646383500000|2022-03-04 08:45:00|468.57|465.93|468.57|465.93|468.77|466.13|468.57|465.93|0
1646383510000|2022-03-04 08:45:10|468.47|465.83|468.57|465.93|468.57|465.93|468.27|465.63|0
1646383520000|2022-03-04 08:45:20|468.68|466.04|468.07|465.43|468.68|466.04|467.97|465.33|0
1646383530000|2022-03-04 08:45:30|467.76|465.12|466.96|464.32|467.76|465.12|466.86|464.22|0
1646383540000|2022-03-04 08:45:40|466.76|464.12|466.35|463.71|466.76|464.12|466.26|463.62|0
1646383550000|2022-03-04 08:45:50|466.15|463.51|465.95|463.31|466.15|463.51|465.95|463.31|0
1646383560000|2022-03-04 08:46:00|466.35|463.71|467.16|464.52|467.16|464.52|466.26|463.62|0
1646383570000|2022-03-04 08:46:10|467.06|464.42|467.46|464.82|467.46|464.82|467.06|464.42|0
1646383580000|2022-03-04 08:46:20|467.56|464.92|468.47|465.83|468.47|465.83|467.56|464.92|0
1646383590000|2022-03-04 08:46:30|468.57|465.93|468.47|465.83|469.08|466.44|468.37|465.73|0
1646383600000|2022-03-04 08:46:40|468.17|465.53|469.18|466.54|469.18|466.54|468.17|465.53|0
1646383610000|2022-03-04 08:46:50|469.48|466.84|470.49|467.85|470.49|467.85|469.38|466.74|0
1646383620000|2022-03-04 08:47:00|470.69|468.05|470.79|468.15|470.79|468.15|470.19|467.55|0
1646383630000|2022-03-04 08:47:10|470.9|468.26|469.98|467.34|470.9|468.26|469.68|467.04|0
1646383640000|2022-03-04 08:47:20|468.97|466.33|469.18|466.54|469.18|466.54|468.57|465.93|0
1646383650000|2022-03-04 08:47:30|469.28|466.64|468.57|465.93|469.38|466.74|468.57|465.93|0
1646383660000|2022-03-04 08:47:40|467.67|465.03|467.67|465.03|467.67|465.03|467.16|464.52|0
1646383670000|2022-03-04 08:47:50|467.56|464.92|467.26|464.62|467.56|464.92|467.26|464.62|0
1646383680000|2022-03-04 08:48:00|467.67|465.03|467.76|465.12|467.96|465.32|467.67|465.03|0
1646383690000|2022-03-04 08:48:10|467.87|465.23|467.36|464.72|467.96|465.32|467.36|464.72|0
1646383700000|2022-03-04 08:48:20|467.26|464.62|468.17|465.53|468.17|465.53|467.26|464.62|0
1646383710000|2022-03-04 08:48:30|467.26|464.62|467.87|465.23|468.07|465.43|467.26|464.62|0
1646383720000|2022-03-04 08:48:40|467.76|465.12|468.07|465.43|468.07|465.43|467.36|464.72|0
1646383730000|2022-03-04 08:48:50|467.96|465.32|468.37|465.73|468.37|465.73|467.96|465.32|0
1646383740000|2022-03-04 08:49:00|467.96|465.32|467.56|464.92|467.96|465.32|467.56|464.92|0
1646383750000|2022-03-04 08:49:10|467.76|465.12|467.67|465.03|467.76|465.12|467.67|465.03|0
1646383760000|2022-03-04 08:49:20|467.76|465.12|467.56|464.92|468.27|465.63|467.56|464.92|0
1646383770000|2022-03-04 08:49:30|467.76|465.12|468.07|465.43|468.37|465.73|467.76|465.12|0
1646383780000|2022-03-04 08:49:40|467.87|465.23|468.37|465.73|468.37|465.73|467.76|465.12|0
1646383790000|2022-03-04 08:49:50|468.17|465.53|467.87|465.23|468.17|465.53|467.87|465.23|0
1646383800000|2022-03-04 08:50:00|468.57|465.93|468.17|465.53|468.57|465.93|468.07|465.43|0
1646383810000|2022-03-04 08:50:10|467.66|465.02|468.27|465.63|468.27|465.63|467.46|464.82|0
1646383820000|2022-03-04 08:50:20|468.07|465.43|468.47|465.83|468.47|465.83|468.07|465.43|0
1646383830000|2022-03-04 08:50:30|468.37|465.73|468.07|465.43|468.37|465.73|467.76|465.12|0
1646383840000|2022-03-04 08:50:40|467.96|465.32|467.66|465.02|467.96|465.32|467.66|465.02|0
1646383850000|2022-03-04 08:50:50|467.87|465.23|468.27|465.63|468.27|465.63|467.87|465.23|0
1646383860000|2022-03-04 08:51:00|467.96|465.32|468.47|465.83|468.67|466.03|467.96|465.32|0
1646383870000|2022-03-04 08:51:10|467.96|465.32|468.37|465.73|468.57|465.93|467.96|465.32|0
1646383880000|2022-03-04 08:51:20|468.47|465.83|468.57|465.93|468.57|465.93|468.27|465.63|0
1646383890000|2022-03-04 08:51:30|468.37|465.73|468.27|465.63|468.67|466.03|468.27|465.63|0
1646383900000|2022-03-04 08:51:40|468.07|465.43|468.97|466.33|468.97|466.33|468.07|465.43|0
1646383910000|2022-03-04 08:51:50|469.17|466.53|469.38|466.74|469.38|466.74|469.08|466.44|0
1646383920000|2022-03-04 08:52:00|469.48|466.84|469.48|466.84|469.48|466.84|469.38|466.74|0
1646383930000|2022-03-04 08:52:10|469.58|466.94|469.78|467.14|469.78|467.14|468.77|466.13|0
1646383940000|2022-03-04 08:52:20|469.98|467.34|469.78|467.14|470.39|467.75|469.78|467.14|0
1646383950000|2022-03-04 08:52:30|469.38|466.74|469.08|466.44|469.38|466.74|469.08|466.44|0
1646383960000|2022-03-04 08:52:40|468.97|466.33|469.48|466.84|469.58|466.94|468.97|466.33|0
1646383970000|2022-03-04 08:52:50|469.88|467.24|470.39|467.75|470.39|467.75|469.88|467.24|0
1646383980000|2022-03-04 08:53:00|470.59|467.95|469.98|467.34|470.59|467.95|469.98|467.34|0
1646383990000|2022-03-04 08:53:10|470.39|467.75|470.39|467.75|470.49|467.85|470.39|467.75|0
1646384000000|2022-03-04 08:53:20|470.59|467.95|470.89|468.25|470.89|468.25|470.59|467.95|0
1646384010000|2022-03-04 08:53:30|471.3|468.66|471.3|468.66|471.3|468.66|471.3|468.66|0
1646384020000|2022-03-04 08:53:40|471.6|468.96|472.21|469.57|472.21|469.57|471.6|468.96|0
1646384030000|2022-03-04 08:53:50|472.51|469.87|471.3|468.66|472.51|469.87|471.3|468.66|0
1646384040000|2022-03-04 08:54:00|471.8|469.16|470.99|468.35|471.8|469.16|470.99|468.35|0
1646384050000|2022-03-04 08:54:10|471.1|468.46|470.59|467.95|471.1|468.46|470.49|467.85|0
1646384060000|2022-03-04 08:54:20|470.79|468.15|469.78|467.14|470.79|468.15|469.78|467.14|0
1646384070000|2022-03-04 08:54:30|469.88|467.24|469.48|466.84|470.09|467.45|469.48|466.84|0
1646384080000|2022-03-04 08:54:40|469.37|466.73|469.68|467.04|469.68|467.04|469.37|466.73|0
1646384090000|2022-03-04 08:54:50|469.17|466.53|468.67|466.03|469.17|466.53|468.67|466.03|0
1646384100000|2022-03-04 08:55:00|468.87|466.23|468.27|465.63|468.87|466.23|468.27|465.63|0
1646384110000|2022-03-04 08:55:10|468.07|465.43|468.47|465.83|468.47|465.83|468.07|465.43|0
1646384120000|2022-03-04 08:55:20|468.57|465.93|468.47|465.83|468.57|465.93|468.47|465.83|0
1646384130000|2022-03-04 08:55:30|468.67|466.03|469.48|466.84|469.48|466.84|468.67|466.03|0
1646384140000|2022-03-04 08:55:40|469.17|466.53|470.09|467.45|470.09|467.45|469.17|466.53|0
1646384150000|2022-03-04 08:55:50|469.48|466.84|470.08|467.44|470.08|467.44|469.08|466.44|0
1646384160000|2022-03-04 08:56:00|470.69|468.05|470.69|468.05|470.89|468.25|470.69|468.05|0
1646384170000|2022-03-04 08:56:10|470.29|467.65|471.19|468.55|471.3|468.66|470.29|467.65|0
1646384180000|2022-03-04 08:56:20|471.3|468.66|471.6|468.96|471.6|468.96|470.89|468.25|0
1646384190000|2022-03-04 08:56:30|471.19|468.55|470.59|467.95|471.3|468.66|470.59|467.95|0
1646384200000|2022-03-04 08:56:40|470.49|467.85|470.29|467.65|470.79|468.15|470.29|467.65|0
1646384210000|2022-03-04 08:56:50|470.69|468.05|470.79|468.15|470.89|468.25|470.69|468.05|0
1646384220000|2022-03-04 08:57:00|470.59|467.95|471.1|468.46|471.1|468.46|470.59|467.95|0
1646384230000|2022-03-04 08:57:10|470.69|468.05|471.1|468.46|471.1|468.46|470.69|468.05|0
1646384240000|2022-03-04 08:57:20|471.3|468.66|471.1|468.46|471.3|468.66|471.1|468.46|0
1646384250000|2022-03-04 08:57:30|470.89|468.25|470.69|468.05|470.99|468.35|470.69|468.05|0
1646384260000|2022-03-04 08:57:40|471.1|468.46|469.78|467.14|471.1|468.46|469.78|467.14|0
1646384270000|2022-03-04 08:57:50|470.59|467.95|470.99|468.35|471.1|468.46|470.59|467.95|0
1646384280000|2022-03-04 08:58:00|470.79|468.15|470.69|468.05|470.79|468.15|470.49|467.85|0
1646384290000|2022-03-04 08:58:10|470.59|467.95|470.59|467.95|470.59|467.95|470.18|467.54|0
1646384300000|2022-03-04 08:58:20|470.49|467.85|470.29|467.65|470.69|468.05|470.29|467.65|0
1646384310000|2022-03-04 08:58:30|470.69|468.05|471.39|468.75|471.39|468.75|470.69|468.05|0
1646384320000|2022-03-04 08:58:40|471.3|468.66|471.3|468.66|471.39|468.75|471.19|468.55|0
1646384330000|2022-03-04 08:58:50|471.19|468.55|470.79|468.15|471.19|468.55|470.69|468.05|0
1646384340000|2022-03-04 08:59:00|471.09|468.45|471.19|468.55|471.19|468.55|471.09|468.45|0
1646384350000|2022-03-04 08:59:10|471.6|468.96|472.71|470.07|472.71|470.07|471.6|468.96|0
1646384360000|2022-03-04 08:59:20|472.11|469.47|472.11|469.47|472.51|469.87|472.11|469.47|0
1646384370000|2022-03-04 08:59:30|471.39|468.75|472.11|469.47|472.11|469.47|471.39|468.75|0
1646384380000|2022-03-04 08:59:40|472.31|469.67|472.51|469.87|472.51|469.87|472.31|469.67|0
1646384390000|2022-03-04 08:59:50|472.2|469.56|471.8|469.16|472.2|469.56|471.8|469.16|0
1646384400000|2022-03-04 09:00:00|472|469.36|472.81|470.17|473.01|470.37|472|469.36|0
1646384410000|2022-03-04 09:00:10|472.2|469.56|471.9|469.26|472.31|469.67|471.9|469.26|0
1646384420000|2022-03-04 09:00:20|471.7|469.06|471.9|469.26|471.9|469.26|471.7|469.06|0
1646384430000|2022-03-04 09:00:30|472.11|469.47|472.51|469.87|472.51|469.87|472.11|469.47|0
1646384440000|2022-03-04 09:00:40|472.61|469.97|472.31|469.67|473.01|470.37|472.31|469.67|0
1646384450000|2022-03-04 09:00:50|471.9|469.26|473.82|471.18|473.82|471.18|471.9|469.26|0
1646384460000|2022-03-04 09:01:00|473.93|471.29|474.23|471.59|474.23|471.59|473.93|471.29|0
1646384470000|2022-03-04 09:01:10|473.82|471.18|472.81|470.17|474.54|471.9|472.81|470.17|0
1646384480000|2022-03-04 09:01:20|473.12|470.48|472|469.36|473.12|470.48|472|469.36|0
1646384490000|2022-03-04 09:01:30|471.39|468.75|471.3|468.66|471.39|468.75|471.19|468.55|0
1646384500000|2022-03-04 09:01:40|471.39|468.75|471.19|468.55|471.39|468.75|471.19|468.55|0
1646384510000|2022-03-04 09:01:50|471.09|468.45|470.89|468.25|471.09|468.45|470.79|468.15|0
1646384520000|2022-03-04 09:02:00|470.69|468.05|471.6|468.96|471.6|468.96|470.69|468.05|0
1646384530000|2022-03-04 09:02:10|470.99|468.35|470.79|468.15|470.99|468.35|470.79|468.15|0
1646384540000|2022-03-04 09:02:20|471.09|468.45|471.09|468.45|471.09|468.45|471.09|468.45|0
1646384550000|2022-03-04 09:02:30|470.89|468.25|471.19|468.55|471.39|468.75|470.89|468.25|0
1646384560000|2022-03-04 09:02:40|470.58|467.94|470.58|467.94|470.79|468.15|470.58|467.94|0
1646384570000|2022-03-04 09:02:50|470.69|468.05|471.3|468.66|471.3|468.66|470.38|467.74|0
1646384580000|2022-03-04 09:03:00|470.99|468.35|471.5|468.86|471.8|469.16|470.99|468.35|0
1646384590000|2022-03-04 09:03:10|471.19|468.55|471.8|469.16|471.8|469.16|471.19|468.55|0
1646384600000|2022-03-04 09:03:20|471.59|468.95|472.1|469.46|472.4|469.76|471.59|468.95|0
1646384610000|2022-03-04 09:03:30|472.31|469.67|472.71|470.07|472.71|470.07|472|469.36|0
1646384620000|2022-03-04 09:03:40|473.01|470.37|473.82|471.18|473.82|471.18|473.01|470.37|0
1646384630000|2022-03-04 09:03:50|473.21|470.57|473.82|471.18|474.23|471.59|473.21|470.57|0
1646384640000|2022-03-04 09:04:00|474.03|471.39|475.04|472.4|475.04|472.4|474.03|471.39|0
1646384650000|2022-03-04 09:04:10|475.15|472.51|474.63|471.99|475.15|472.51|474.63|471.99|0
1646384660000|2022-03-04 09:04:20|474.33|471.69|474.23|471.59|474.43|471.79|474.23|471.59|0
1646384670000|2022-03-04 09:04:30|474.03|471.39|474.33|471.69|474.33|471.69|473.93|471.29|0
1646384680000|2022-03-04 09:04:40|474.43|471.79|474.74|472.1|474.74|472.1|474.23|471.59|0
1646384690000|2022-03-04 09:04:50|474.84|472.2|474.43|471.79|474.84|472.2|474.03|471.39|0
1646384700000|2022-03-04 09:05:00|474.13|471.49|474.03|471.39|474.13|471.49|473.82|471.18|0
1646384710000|2022-03-04 09:05:10|473.62|470.98|473.21|470.57|473.62|470.98|473.21|470.57|0
1646384720000|2022-03-04 09:05:20|473.42|470.78|473.93|471.29|473.93|471.29|473.42|470.78|0
1646384730000|2022-03-04 09:05:30|474.03|471.39|473.42|470.78|474.03|471.39|473.42|470.78|0
1646384740000|2022-03-04 09:05:40|473.21|470.57|473.21|470.57|473.32|470.68|473.01|470.37|0
1646384750000|2022-03-04 09:05:50|473.01|470.37|473.12|470.48|473.12|470.48|473.01|470.37|0
1646384760000|2022-03-04 09:06:00|473.52|470.88|473.93|471.29|473.93|471.29|473.52|470.88|0
1646384770000|2022-03-04 09:06:10|473.82|471.18|473.93|471.29|474.13|471.49|473.82|471.18|0
1646384780000|2022-03-04 09:06:20|474.03|471.39|474.33|471.69|474.43|471.79|474.03|471.39|0
1646384790000|2022-03-04 09:06:30|474.54|471.9|473.21|470.57|474.54|471.9|473.21|470.57|0
1646384800000|2022-03-04 09:06:40|472.71|470.07|473.12|470.48|473.12|470.48|472.71|470.07|0
1646384810000|2022-03-04 09:06:50|472.91|470.27|472.51|469.87|472.91|470.27|472.51|469.87|0
1646384820000|2022-03-04 09:07:00|473.42|470.78|473.12|470.48|473.52|470.88|473.12|470.48|0
1646384830000|2022-03-04 09:07:10|473.72|471.08|474.54|471.9|474.54|471.9|473.72|471.08|0
1646384840000|2022-03-04 09:07:20|474.63|471.99|474.94|472.3|475.04|472.4|474.63|471.99|0
1646384850000|2022-03-04 09:07:30|475.04|472.4|474.84|472.2|475.04|472.4|474.63|471.99|0
1646384860000|2022-03-04 09:07:40|475.24|472.6|474.54|471.9|475.24|472.6|474.54|471.9|0
1646384870000|2022-03-04 09:07:50|474.94|472.3|475.45|472.81|475.45|472.81|474.63|471.99|0
1646384880000|2022-03-04 09:08:00|475.14|472.5|475.65|473.01|475.65|473.01|474.74|472.1|0
1646384890000|2022-03-04 09:08:10|475.85|473.21|476.87|474.23|476.87|474.23|475.85|473.21|0
1646384900000|2022-03-04 09:08:20|477.07|474.43|477.38|474.74|477.48|474.84|477.07|474.43|0
1646384910000|2022-03-04 09:08:30|476.77|474.13|477.07|474.43|477.07|474.43|476.66|474.02|0
1646384920000|2022-03-04 09:08:40|476.77|474.13|476.26|473.62|476.77|474.13|476.26|473.62|0
1646384930000|2022-03-04 09:08:50|476.97|474.33|476.87|474.23|476.97|474.33|476.87|474.23|0
1646384940000|2022-03-04 09:09:00|476.77|474.13|476.57|473.93|476.77|474.13|476.05|473.41|0
1646384950000|2022-03-04 09:09:10|476.46|473.82|477.07|474.43|477.07|474.43|476.46|473.82|0
1646384960000|2022-03-04 09:09:20|477.27|474.63|476.87|474.23|477.27|474.63|476.87|474.23|0
1646384970000|2022-03-04 09:09:30|476.97|474.33|476.77|474.13|476.97|474.33|476.77|474.13|0
1646384980000|2022-03-04 09:09:40|477.27|474.63|477.48|474.84|477.48|474.84|477.27|474.63|0
1646384990000|2022-03-04 09:09:50|477.18|474.54|477.27|474.63|477.27|474.63|477.18|474.54|0
1646385000000|2022-03-04 09:10:00|476.97|474.33|477.38|474.74|477.38|474.74|476.77|474.13|0
1646385010000|2022-03-04 09:10:10|477.88|475.24|477.68|475.04|477.88|475.24|477.68|475.04|0
1646385020000|2022-03-04 09:10:20|477.58|474.94|477.68|475.04|477.68|475.04|477.38|474.74|0
1646385030000|2022-03-04 09:10:30|477.88|475.24|477.38|474.74|477.88|475.24|476.97|474.33|0
1646385040000|2022-03-04 09:10:40|476.97|474.33|477.27|474.63|477.27|474.63|476.97|474.33|0
1646385050000|2022-03-04 09:10:50|477.48|474.84|476.87|474.23|477.48|474.84|476.87|474.23|0
1646385060000|2022-03-04 09:11:00|477.27|474.63|477.27|474.63|477.27|474.63|476.97|474.33|0
1646385070000|2022-03-04 09:11:10|477.18|474.54|477.27|474.63|477.27|474.63|476.97|474.33|0
1646385080000|2022-03-04 09:11:20|477.38|474.74|477.68|475.04|477.68|475.04|477.38|474.74|0
1646385090000|2022-03-04 09:11:30|477.58|474.94|477.68|475.04|477.68|475.04|477.38|474.74|0
1646385100000|2022-03-04 09:11:40|477.58|474.94|476.97|474.33|477.58|474.94|476.97|474.33|0
1646385110000|2022-03-04 09:11:50|477.18|474.54|476.66|474.02|477.18|474.54|476.66|474.02|0
1646385120000|2022-03-04 09:12:00|476.87|474.23|476.05|473.41|476.87|474.23|476.05|473.41|0
1646385130000|2022-03-04 09:12:10|476.16|473.52|476.57|473.93|476.57|473.93|476.05|473.41|0
1646385140000|2022-03-04 09:12:20|476.05|473.41|476.57|473.93|476.57|473.93|476.05|473.41|0
1646385150000|2022-03-04 09:12:30|476.36|473.72|477.07|474.43|477.07|474.43|476.36|473.72|0
1646385160000|2022-03-04 09:12:40|477.48|474.84|478.49|475.85|478.49|475.85|477.48|474.84|0
1646385170000|2022-03-04 09:12:50|478.7|476.06|478.4|475.76|478.7|476.06|478.19|475.55|0
1646385180000|2022-03-04 09:13:00|478.29|475.65|478.29|475.65|478.7|476.06|478.29|475.65|0
1646385190000|2022-03-04 09:13:10|477.58|474.94|476.97|474.33|477.58|474.94|476.66|474.02|0
1646385200000|2022-03-04 09:13:20|477.27|474.63|477.99|475.35|477.99|475.35|477.27|474.63|0
1646385210000|2022-03-04 09:13:30|477.79|475.15|477.68|475.04|477.88|475.24|477.68|475.04|0
1646385220000|2022-03-04 09:13:40|477.27|474.63|478.49|475.85|478.49|475.85|477.27|474.63|0
1646385230000|2022-03-04 09:13:50|477.88|475.24|477.58|474.94|477.99|475.35|477.58|474.94|0
1646385240000|2022-03-04 09:14:00|477.27|474.63|477.99|475.35|477.99|475.35|477.27|474.63|0
1646385250000|2022-03-04 09:14:10|477.88|475.24|478.7|476.06|478.7|476.06|477.88|475.24|0
1646385260000|2022-03-04 09:14:20|478.6|475.96|477.88|475.24|478.6|475.96|477.48|474.84|0
1646385270000|2022-03-04 09:14:30|477.79|475.15|477.68|475.04|477.79|475.15|477.48|474.84|0
1646385280000|2022-03-04 09:14:40|477.79|475.15|477.58|474.94|477.79|475.15|477.48|474.84|0
1646385290000|2022-03-04 09:14:50|477.48|474.84|477.48|474.84|477.79|475.15|477.48|474.84|0
1646385300000|2022-03-04 09:15:00|477.27|474.63|477.68|475.04|477.79|475.15|477.27|474.63|0
1646385310000|2022-03-04 09:15:10|477.38|474.74|476.66|474.02|477.38|474.74|476.66|474.02|0
1646385320000|2022-03-04 09:15:20|476.97|474.33|476.97|474.33|476.97|474.33|476.77|474.13|0
1646385330000|2022-03-04 09:15:30|477.58|474.94|477.68|475.04|477.88|475.24|477.58|474.94|0
1646385340000|2022-03-04 09:15:40|478.19|475.55|478.19|475.55|478.19|475.55|477.99|475.35|0
1646385350000|2022-03-04 09:15:50|478.6|475.96|478.8|476.16|478.9|476.26|478.29|475.65|0
1646385360000|2022-03-04 09:16:00|478.7|476.06|478.9|476.26|478.9|476.26|478.7|476.06|0
1646385370000|2022-03-04 09:16:10|478.7|476.06|479.1|476.46|479.1|476.46|478.7|476.06|0
1646385380000|2022-03-04 09:16:20|479.01|476.37|478.8|476.16|479.01|476.37|478.8|476.16|0
1646385390000|2022-03-04 09:16:30|479.1|476.46|479.1|476.46|479.1|476.46|478.6|475.96|0
1646385400000|2022-03-04 09:16:40|478.7|476.06|478.4|475.76|478.7|476.06|478.29|475.65|0
1646385410000|2022-03-04 09:16:50|478.7|476.06|478.9|476.26|478.9|476.26|478.49|475.85|0
1646385420000|2022-03-04 09:17:00|479.31|476.67|478.7|476.06|479.31|476.67|478.6|475.96|0
1646385430000|2022-03-04 09:17:10|479.01|476.37|478.29|475.65|479.01|476.37|478.29|475.65|0
1646385440000|2022-03-04 09:17:20|478.6|475.96|478.09|475.45|478.6|475.96|478.09|475.45|0
1646385450000|2022-03-04 09:17:30|477.88|475.24|479.94|477.3|479.94|477.3|477.88|475.24|0
1646385460000|2022-03-04 09:17:40|480.55|477.91|480.35|477.71|480.55|477.91|480.35|477.71|0
1646385470000|2022-03-04 09:17:50|480.25|477.61|480.25|477.61|480.25|477.61|480.04|477.4|0
1646385480000|2022-03-04 09:18:00|480.04|477.4|479.03|476.39|480.04|477.4|479.03|476.39|0
1646385490000|2022-03-04 09:18:10|479.33|476.69|479.13|476.49|479.33|476.69|479.13|476.49|0
1646385500000|2022-03-04 09:18:20|479.33|476.69|479.23|476.59|479.33|476.69|479.13|476.49|0
1646385510000|2022-03-04 09:18:30|479.13|476.49|478.92|476.28|479.23|476.59|478.92|476.28|0
1646385520000|2022-03-04 09:18:40|478.22|475.58|477.91|475.27|478.22|475.58|477.91|475.27|0
1646385530000|2022-03-04 09:18:50|478.72|476.08|478.32|475.68|478.72|476.08|478.32|475.68|0
1646385540000|2022-03-04 09:19:00|478.02|475.38|478.02|475.38|478.32|475.68|478.02|475.38|0
1646385550000|2022-03-04 09:19:10|477.41|474.77|477.41|474.77|477.61|474.97|477.41|474.77|0
1646385560000|2022-03-04 09:19:20|477.81|475.17|477.5|474.86|477.81|475.17|477.5|474.86|0
1646385570000|2022-03-04 09:19:30|477.41|474.77|476.49|473.85|477.41|474.77|476.49|473.85|0
1646385580000|2022-03-04 09:19:40|477.1|474.46|476.8|474.16|477.1|474.46|476.69|474.05|0
1646385590000|2022-03-04 09:19:50|476.49|473.85|476.6|473.96|476.6|473.96|476.49|473.85|0
1646385600000|2022-03-04 09:20:00|476.8|474.16|477.41|474.77|477.5|474.86|476.8|474.16|0
1646385610000|2022-03-04 09:20:10|477.3|474.66|478.11|475.47|478.11|475.47|476.8|474.16|0
1646385620000|2022-03-04 09:20:20|478.31|475.67|479.33|476.69|479.33|476.69|478.22|475.58|0
1646385630000|2022-03-04 09:20:30|479.53|476.89|479.53|476.89|479.53|476.89|479.33|476.69|0
1646385640000|2022-03-04 09:20:40|479.84|477.2|480.75|478.11|480.75|478.11|479.73|477.09|0
1646385650000|2022-03-04 09:20:50|480.25|477.61|480.45|477.81|480.55|477.91|480.25|477.61|0
1646385660000|2022-03-04 09:21:00|479.94|477.3|480.14|477.5|480.14|477.5|479.73|477.09|0
1646385670000|2022-03-04 09:21:10|479.84|477.2|480.34|477.7|480.34|477.7|479.84|477.2|0
1646385680000|2022-03-04 09:21:20|479.73|477.09|480.95|478.31|480.95|478.31|479.23|476.59|0
1646385690000|2022-03-04 09:21:30|481.56|478.92|481.56|478.92|482.08|479.44|481.26|478.62|0
1646385700000|2022-03-04 09:21:40|482.28|479.64|482.58|479.94|482.58|479.94|482.17|479.53|0
1646385710000|2022-03-04 09:21:50|482.28|479.64|482.69|480.05|482.69|480.05|482.28|479.64|0
1646385720000|2022-03-04 09:22:00|481.56|478.92|481.97|479.33|481.97|479.33|481.56|478.92|0
1646385730000|2022-03-04 09:22:10|481.67|479.03|481.77|479.13|481.97|479.33|481.67|479.03|0
1646385740000|2022-03-04 09:22:20|481.36|478.72|481.16|478.52|481.56|478.92|481.16|478.52|0
1646385750000|2022-03-04 09:22:30|481.36|478.72|481.16|478.52|481.36|478.72|481.06|478.42|0
1646385760000|2022-03-04 09:22:40|481.36|478.72|482.58|479.94|482.58|479.94|481.36|478.72|0
1646385770000|2022-03-04 09:22:50|482.38|479.74|482.48|479.84|482.69|480.05|482.38|479.74|0
1646385780000|2022-03-04 09:23:00|482.58|479.94|484.21|481.57|484.21|481.57|482.38|479.74|0
1646385790000|2022-03-04 09:23:10|484.52|481.88|484.72|482.08|484.72|482.08|484.41|481.77|0
1646385800000|2022-03-04 09:23:20|484.31|481.67|483.39|480.75|484.31|481.67|483.39|480.75|0
1646385810000|2022-03-04 09:23:30|483.3|480.66|484.11|481.47|484.11|481.47|483.3|480.66|0
1646385820000|2022-03-04 09:23:40|484|481.36|483.91|481.27|484.11|481.47|483.8|481.16|0
1646385830000|2022-03-04 09:23:50|484.62|481.98|483.91|481.27|484.62|481.98|483.91|481.27|0
1646385840000|2022-03-04 09:24:00|483.6|480.96|483.6|480.96|483.6|480.96|482.78|480.14|0
1646385850000|2022-03-04 09:24:10|483.5|480.86|484.82|482.18|484.82|482.18|483.5|480.86|0
1646385860000|2022-03-04 09:24:20|484.21|481.57|484|481.36|484.41|481.77|484|481.36|0
1646385870000|2022-03-04 09:24:30|483.8|481.16|482.17|479.53|483.8|481.16|481.97|479.33|0
1646385880000|2022-03-04 09:24:40|481.67|479.03|481.97|479.33|481.97|479.33|481.67|479.03|0
1646385890000|2022-03-04 09:24:50|480.95|478.31|481.97|479.33|481.97|479.33|480.85|478.21|0
1646385900000|2022-03-04 09:25:00|481.26|478.62|480.95|478.31|481.46|478.82|480.95|478.31|0
1646385910000|2022-03-04 09:25:10|480.75|478.11|481.15|478.51|481.15|478.51|480.75|478.11|0
1646385920000|2022-03-04 09:25:20|481.26|478.62|481.46|478.82|481.46|478.82|481.26|478.62|0
1646385930000|2022-03-04 09:25:30|481.56|478.92|482.78|480.14|482.78|480.14|481.56|478.92|0
1646385940000|2022-03-04 09:25:40|483.09|480.45|483.3|480.66|483.6|480.96|483.09|480.45|0
1646385950000|2022-03-04 09:25:50|483.19|480.55|483.39|480.75|483.39|480.75|483.19|480.55|0
1646385960000|2022-03-04 09:26:00|482.89|480.25|483.6|480.96|483.6|480.96|482.78|480.14|0
1646385970000|2022-03-04 09:26:10|483.8|481.16|482.17|479.53|483.8|481.16|482.17|479.53|0
1646385980000|2022-03-04 09:26:20|481.97|479.33|481.97|479.33|482.07|479.43|481.97|479.33|0
1646385990000|2022-03-04 09:26:30|481.87|479.23|480.95|478.31|481.87|479.23|480.95|478.31|0
1646386000000|2022-03-04 09:26:40|480.65|478.01|480.65|478.01|480.75|478.11|480.65|478.01|0
1646386010000|2022-03-04 09:26:50|480.34|477.7|479.84|477.2|480.34|477.7|479.84|477.2|0
1646386020000|2022-03-04 09:27:00|480.04|477.4|479.53|476.89|480.04|477.4|479.33|476.69|0
1646386030000|2022-03-04 09:27:10|479.33|476.69|478.51|475.87|479.53|476.89|478.51|475.87|0
1646386040000|2022-03-04 09:27:20|478.72|476.08|478.72|476.08|479.23|476.59|478.72|476.08|0
1646386050000|2022-03-04 09:27:30|478.42|475.78|478.21|475.57|478.51|475.87|478.21|475.57|0
1646386060000|2022-03-04 09:27:40|478.31|475.67|478.62|475.98|478.62|475.98|478.21|475.57|0
1646386070000|2022-03-04 09:27:50|478.31|475.67|478.31|475.67|478.31|475.67|478.11|475.47|0
1646386080000|2022-03-04 09:28:00|478.42|475.78|478.21|475.57|478.42|475.78|478.01|475.37|0
1646386090000|2022-03-04 09:28:10|478.51|475.87|478.31|475.67|478.51|475.87|478.31|475.67|0
1646386100000|2022-03-04 09:28:20|478.62|475.98|479.43|476.79|479.43|476.79|478.51|475.87|0
1646386110000|2022-03-04 09:28:30|479.33|476.69|478.82|476.18|479.33|476.69|478.82|476.18|0
1646386120000|2022-03-04 09:28:40|478.92|476.28|479.33|476.69|479.33|476.69|478.92|476.28|0
1646386130000|2022-03-04 09:28:50|479.43|476.79|480.14|477.5|480.14|477.5|478.92|476.28|0
1646386140000|2022-03-04 09:29:00|480.24|477.6|479.33|476.69|480.24|477.6|479.23|476.59|0
1646386150000|2022-03-04 09:29:10|478.72|476.08|477.5|474.86|478.72|476.08|477.5|474.86|0
1646386160000|2022-03-04 09:29:20|477.61|474.97|476.8|474.16|477.61|474.97|476.8|474.16|0
1646386170000|2022-03-04 09:29:30|476.69|474.05|476.29|473.65|476.69|474.05|476.29|473.65|0
1646386180000|2022-03-04 09:29:40|475.68|473.04|475.48|472.84|475.68|473.04|475.27|472.63|0
1646386190000|2022-03-04 09:29:50|475.58|472.94|475.27|472.63|475.58|472.94|475.27|472.63|0
1646386200000|2022-03-04 09:30:00|475.58|472.94|476.39|473.75|476.39|473.75|475.58|472.94|0
1646386210000|2022-03-04 09:30:10|475.88|473.24|476.19|473.55|476.19|473.55|475.88|473.24|0
1646386220000|2022-03-04 09:30:20|476.49|473.85|476.39|473.75|476.49|473.85|476.29|473.65|0
1646386230000|2022-03-04 09:30:30|475.99|473.35|475.68|473.04|476.08|473.44|475.68|473.04|0
1646386240000|2022-03-04 09:30:40|475.58|472.94|475.07|472.43|475.58|472.94|474.77|472.13|0
1646386250000|2022-03-04 09:30:50|475.18|472.54|474.37|471.73|475.18|472.54|474.37|471.73|0
1646386260000|2022-03-04 09:31:00|473.46|470.82|474.17|471.53|474.57|471.93|473.46|470.82|0
1646386270000|2022-03-04 09:31:10|474.37|471.73|475.18|472.54|475.27|472.63|474.37|471.73|0
1646386280000|2022-03-04 09:31:20|475.78|473.14|475.38|472.74|475.78|473.14|475.38|472.74|0
1646386290000|2022-03-04 09:31:30|475.68|473.04|474.37|471.73|475.68|473.04|474.37|471.73|0
1646386300000|2022-03-04 09:31:40|474.87|472.23|475.38|472.74|475.58|472.94|474.87|472.23|0
1646386310000|2022-03-04 09:31:50|475.48|472.84|474.37|471.73|475.48|472.84|474.37|471.73|0
1646386320000|2022-03-04 09:32:00|474.26|471.62|474.77|472.13|474.87|472.23|474.26|471.62|0
1646386330000|2022-03-04 09:32:10|475.07|472.43|475.68|473.04|475.68|473.04|474.87|472.23|0
1646386340000|2022-03-04 09:32:20|475.18|472.54|475.27|472.63|475.27|472.63|474.97|472.33|0
1646386350000|2022-03-04 09:32:30|475.38|472.74|473.96|471.32|475.38|472.74|473.86|471.22|0
1646386360000|2022-03-04 09:32:40|473.66|471.02|472.04|469.4|473.66|471.02|472.04|469.4|0
1646386370000|2022-03-04 09:32:50|472.35|469.71|472.55|469.91|472.55|469.91|472.35|469.71|0
1646386380000|2022-03-04 09:33:00|472.45|469.81|472.45|469.81|472.45|469.81|471.75|469.11|0
1646386390000|2022-03-04 09:33:10|472.15|469.51|471.64|469|472.25|469.61|471.64|469|0
1646386400000|2022-03-04 09:33:20|471.84|469.2|471.24|468.6|471.84|469.2|471.24|468.6|0
1646386410000|2022-03-04 09:33:30|471.04|468.4|470.3|467.66|471.04|468.4|470.3|467.66|0
1646386420000|2022-03-04 09:33:40|471|468.36|470.8|468.16|471.21|468.57|470.7|468.06|0
1646386430000|2022-03-04 09:33:50|471.71|469.07|471.95|469.31|471.95|469.31|471|468.36|0
1646386440000|2022-03-04 09:34:00|472.35|469.71|472.99|470.35|472.99|470.35|472.35|469.71|0
1646386450000|2022-03-04 09:34:10|473.19|470.55|472.99|470.35|473.29|470.65|472.99|470.35|0
1646386460000|2022-03-04 09:34:20|473.39|470.75|473.89|471.25|473.89|471.25|473.39|470.75|0
1646386470000|2022-03-04 09:34:30|474.29|471.65|474.09|471.45|474.6|471.96|473.89|471.25|0
1646386480000|2022-03-04 09:34:40|473.89|471.25|474.29|471.65|474.8|472.16|473.89|471.25|0
1646386490000|2022-03-04 09:34:50|474.4|471.76|474.49|471.85|475.1|472.46|474.4|471.76|0
1646386500000|2022-03-04 09:35:00|473.99|471.35|474.6|471.96|474.6|471.96|473.99|471.35|0
1646386510000|2022-03-04 09:35:10|474.09|471.45|475.2|472.56|475.2|472.56|474.09|471.45|0
1646386520000|2022-03-04 09:35:20|475.3|472.66|475.1|472.46|475.3|472.66|474.9|472.26|0
1646386530000|2022-03-04 09:35:30|475.41|472.77|474.29|471.65|475.41|472.77|473.89|471.25|0
1646386540000|2022-03-04 09:35:40|474.7|472.06|474.29|471.65|474.7|472.06|474.2|471.56|0
1646386550000|2022-03-04 09:35:50|474.2|471.56|474.8|472.16|474.8|472.16|474.2|471.56|0
1646386560000|2022-03-04 09:36:00|475.2|472.56|475.91|473.27|475.91|473.27|475.2|472.56|0
1646386570000|2022-03-04 09:36:10|476.41|473.77|476.31|473.67|476.41|473.77|475.41|472.77|0
1646386580000|2022-03-04 09:36:20|475.81|473.17|476.21|473.57|476.21|473.57|475.81|473.17|0
1646386590000|2022-03-04 09:36:30|475.91|473.27|475.61|472.97|475.91|473.27|475.61|472.97|0
1646386600000|2022-03-04 09:36:40|475.3|472.66|475.4|472.76|475.4|472.76|475.3|472.66|0
1646386610000|2022-03-04 09:36:50|475.2|472.56|475.7|473.06|475.91|473.27|475.2|472.56|0
1646386620000|2022-03-04 09:37:00|475.5|472.86|475|472.36|475.5|472.86|474.49|471.85|0
1646386630000|2022-03-04 09:37:10|475.2|472.56|475.61|472.97|475.61|472.97|475|472.36|0
1646386640000|2022-03-04 09:37:20|475.2|472.56|475.61|472.97|475.61|472.97|475.2|472.56|0
1646386650000|2022-03-04 09:37:30|476.82|474.18|476.41|473.77|476.82|474.18|476.31|473.67|0
1646386660000|2022-03-04 09:37:40|476.31|473.67|477.02|474.38|477.02|474.38|476.31|473.67|0
1646386670000|2022-03-04 09:37:50|476.82|474.18|476.91|474.27|477.02|474.38|476.71|474.07|0
1646386680000|2022-03-04 09:38:00|476.82|474.18|477.02|474.38|477.02|474.38|476.82|474.18|0
1646386690000|2022-03-04 09:38:10|477.42|474.78|477.72|475.08|478.03|475.39|477.42|474.78|0
1646386700000|2022-03-04 09:38:20|478.03|475.39|478.43|475.79|478.43|475.79|478.03|475.39|0
1646386710000|2022-03-04 09:38:30|478.73|476.09|478.53|475.89|478.73|476.09|478.23|475.59|0
1646386720000|2022-03-04 09:38:40|478.64|476|479.14|476.5|479.45|476.81|478.64|476|0
1646386730000|2022-03-04 09:38:50|479.24|476.6|479.65|477.01|479.65|477.01|479.24|476.6|0
1646386740000|2022-03-04 09:39:00|479.24|476.6|479.24|476.6|479.54|476.9|479.24|476.6|0
1646386750000|2022-03-04 09:39:10|479.14|476.5|479.24|476.6|479.75|477.11|479.14|476.5|0
1646386760000|2022-03-04 09:39:20|478.94|476.3|479.45|476.81|479.54|476.9|478.94|476.3|0
1646386770000|2022-03-04 09:39:30|479.24|476.6|479.24|476.6|479.54|476.9|479.24|476.6|0
1646386780000|2022-03-04 09:39:40|479.75|477.11|479.65|477.01|479.75|477.11|479.54|476.9|0
1646386790000|2022-03-04 09:39:50|479.85|477.21|481.37|478.73|481.37|478.73|479.85|477.21|0
1646386800000|2022-03-04 09:40:00|482.38|479.74|483.4|480.76|483.4|480.76|482.38|479.74|0
1646386810000|2022-03-04 09:40:10|483.19|480.55|483.4|480.76|483.4|480.76|483.19|480.55|0
1646386820000|2022-03-04 09:40:20|483.19|480.55|483.19|480.55|483.4|480.76|483.19|480.55|0
1646386830000|2022-03-04 09:40:30|483.3|480.66|483.4|480.76|483.6|480.96|483.3|480.66|0
1646386840000|2022-03-04 09:40:40|484.21|481.57|484.93|482.29|485.13|482.49|484.21|481.57|0
1646386850000|2022-03-04 09:40:50|484.62|481.98|484.01|481.37|484.62|481.98|484.01|481.37|0
1646386860000|2022-03-04 09:41:00|483.8|481.16|482.99|480.35|483.8|481.16|482.99|480.35|0
1646386870000|2022-03-04 09:41:10|483.1|480.46|482.79|480.15|483.1|480.46|482.79|480.15|0
1646386880000|2022-03-04 09:41:20|482.58|479.94|483.71|481.07|483.8|481.16|482.58|479.94|0
1646386890000|2022-03-04 09:41:30|484.41|481.77|484.21|481.57|484.41|481.77|484.21|481.57|0
1646386900000|2022-03-04 09:41:40|484.32|481.68|483.4|480.76|484.32|481.68|483.4|480.76|0
1646386910000|2022-03-04 09:41:50|483.5|480.86|484.41|481.77|484.41|481.77|483.5|480.86|0
1646386920000|2022-03-04 09:42:00|483.91|481.27|482.79|480.15|483.91|481.27|482.49|479.85|0
1646386930000|2022-03-04 09:42:10|481.97|479.33|482.08|479.44|482.18|479.54|481.88|479.24|0
1646386940000|2022-03-04 09:42:20|481.97|479.33|481.27|478.63|481.97|479.33|481.16|478.52|0
1646386950000|2022-03-04 09:42:30|481.47|478.83|481.07|478.43|481.47|478.83|481.07|478.43|0
1646386960000|2022-03-04 09:42:40|480.55|477.91|479.65|477.01|480.55|477.91|479.65|477.01|0
1646386970000|2022-03-04 09:42:50|479.74|477.1|480.05|477.41|480.05|477.41|479.65|477.01|0
1646386980000|2022-03-04 09:43:00|479.65|477.01|479.54|476.9|479.65|477.01|479.14|476.5|0
1646386990000|2022-03-04 09:43:10|479.44|476.8|479.54|476.9|479.54|476.9|479.34|476.7|0
1646387000000|2022-03-04 09:43:20|479.74|477.1|479.54|476.9|479.85|477.21|479.44|476.8|0
1646387010000|2022-03-04 09:43:30|479.65|477.01|479.44|476.8|479.74|477.1|479.34|476.7|0
1646387020000|2022-03-04 09:43:40|479.65|477.01|479.95|477.31|480.25|477.61|479.65|477.01|0
1646387030000|2022-03-04 09:43:50|480.05|477.41|479.44|476.8|480.05|477.41|479.44|476.8|0
1646387040000|2022-03-04 09:44:00|479.04|476.4|479.44|476.8|479.54|476.9|479.04|476.4|0
1646387050000|2022-03-04 09:44:10|479.95|477.31|479.74|477.1|479.95|477.31|479.54|476.9|0
1646387060000|2022-03-04 09:44:20|479.95|477.31|480.25|477.61|480.55|477.91|479.95|477.31|0
1646387070000|2022-03-04 09:44:30|480.86|478.22|481.06|478.42|481.06|478.42|480.46|477.82|0
1646387080000|2022-03-04 09:44:40|480.55|477.91|480.96|478.32|480.96|478.32|480.46|477.82|0
1646387090000|2022-03-04 09:44:50|480.86|478.22|480.76|478.12|481.06|478.42|480.76|478.12|0
1646387100000|2022-03-04 09:45:00|480.25|477.61|480.76|478.12|480.76|478.12|480.25|477.61|0
1646387110000|2022-03-04 09:45:10|480.46|477.82|479.44|476.8|480.55|477.91|479.44|476.8|0
1646387120000|2022-03-04 09:45:20|479.85|477.21|480.25|477.61|480.25|477.61|479.85|477.21|0
1646387130000|2022-03-04 09:45:30|479.85|477.21|479.24|476.6|479.85|477.21|479.24|476.6|0
1646387140000|2022-03-04 09:45:40|478.73|476.09|478.63|475.99|478.84|476.2|478.63|475.99|0
1646387150000|2022-03-04 09:45:50|478.73|476.09|478.23|475.59|478.73|476.09|478.23|475.59|0
1646387160000|2022-03-04 09:46:00|478.03|475.39|477.52|474.88|478.03|475.39|477.52|474.88|0
1646387170000|2022-03-04 09:46:10|477.42|474.78|477.95|475.31|477.95|475.31|477.22|474.58|0
1646387180000|2022-03-04 09:46:20|477.85|475.21|477.45|474.81|477.85|475.21|477.45|474.81|0
1646387190000|2022-03-04 09:46:30|477.65|475.01|477.14|474.5|477.65|475.01|477.14|474.5|0
1646387200000|2022-03-04 09:46:40|476.66|474.02|475.66|473.02|476.66|474.02|475.66|473.02|0
1646387210000|2022-03-04 09:46:50|476.56|473.92|476.66|474.02|476.66|474.02|476.56|473.92|0
1646387220000|2022-03-04 09:47:00|477.07|474.43|476.87|474.23|477.07|474.43|476.87|474.23|0
1646387230000|2022-03-04 09:47:10|477.27|474.63|477.47|474.83|477.47|474.83|477.27|474.63|0
1646387240000|2022-03-04 09:47:20|477.67|475.03|477.97|475.33|477.97|475.33|477.67|475.03|0
1646387250000|2022-03-04 09:47:30|477.77|475.13|477.77|475.13|477.77|475.13|477.67|475.03|0
1646387260000|2022-03-04 09:47:40|478.08|475.44|478.08|475.44|478.17|475.53|478.08|475.44|0
1646387270000|2022-03-04 09:47:50|477.47|474.83|477.07|474.43|477.47|474.83|477.07|474.43|0
1646387280000|2022-03-04 09:48:00|477.37|474.73|477.07|474.43|477.37|474.73|477.07|474.43|0
1646387290000|2022-03-04 09:48:10|477.16|474.52|477.07|474.43|477.47|474.83|477.07|474.43|0
1646387300000|2022-03-04 09:48:20|477.37|474.73|477.37|474.73|477.37|474.73|477.16|474.52|0
1646387310000|2022-03-04 09:48:30|477.57|474.93|477.37|474.73|477.57|474.93|477.37|474.73|0
1646387320000|2022-03-04 09:48:40|477.67|475.03|476.86|474.22|477.67|475.03|476.86|474.22|0
1646387330000|2022-03-04 09:48:50|476.66|474.02|477.16|474.52|477.16|474.52|476.66|474.02|0
1646387340000|2022-03-04 09:49:00|477.27|474.63|478.17|475.53|478.17|475.53|477.27|474.63|0
1646387350000|2022-03-04 09:49:10|477.87|475.23|477.77|475.13|477.87|475.23|477.57|474.93|0
1646387360000|2022-03-04 09:49:20|478.08|475.44|478.38|475.74|478.38|475.74|478.08|475.44|0
1646387370000|2022-03-04 09:49:30|478.88|476.24|478.68|476.04|478.88|476.24|478.68|476.04|0
1646387380000|2022-03-04 09:49:40|479.09|476.45|478.08|475.44|479.09|476.45|478.08|475.44|0
1646387390000|2022-03-04 09:49:50|478.37|475.73|478.68|476.04|478.78|476.14|478.37|475.73|0
1646387400000|2022-03-04 09:50:00|478.98|476.34|478.48|475.84|478.98|476.34|478.48|475.84|0
1646387410000|2022-03-04 09:50:10|477.97|475.33|478.37|475.73|478.48|475.84|477.97|475.33|0
1646387420000|2022-03-04 09:50:20|478.58|475.94|478.28|475.64|478.58|475.94|478.28|475.64|0
1646387430000|2022-03-04 09:50:30|478.08|475.44|479.09|476.45|479.09|476.45|478.08|475.44|0
1646387440000|2022-03-04 09:50:40|478.78|476.14|478.17|475.53|478.78|476.14|478.08|475.44|0
1646387450000|2022-03-04 09:50:50|477.77|475.13|477.67|475.03|477.77|475.13|477.67|475.03|0
1646387460000|2022-03-04 09:51:00|477.87|475.23|478.28|475.64|478.28|475.64|477.87|475.23|0
1646387470000|2022-03-04 09:51:10|478.48|475.84|478.48|475.84|478.58|475.94|478.48|475.84|0
1646387480000|2022-03-04 09:51:20|477.87|475.23|478.28|475.64|478.28|475.64|477.77|475.13|0
1646387490000|2022-03-04 09:51:30|478.48|475.84|478.68|476.04|478.68|476.04|478.17|475.53|0
1646387500000|2022-03-04 09:51:40|478.78|476.14|477.67|475.03|478.78|476.14|477.67|475.03|0
1646387510000|2022-03-04 09:51:50|477.57|474.93|477.27|474.63|477.67|475.03|477.27|474.63|0
1646387520000|2022-03-04 09:52:00|477.67|475.03|477.77|475.13|477.97|475.33|477.67|475.03|0
1646387530000|2022-03-04 09:52:10|477.87|475.23|477.07|474.43|477.87|475.23|477.07|474.43|0
1646387540000|2022-03-04 09:52:20|476.86|474.22|476.86|474.22|477.36|474.72|476.86|474.22|0
1646387550000|2022-03-04 09:52:30|477.47|474.83|477.36|474.72|477.57|474.93|477.36|474.72|0
1646387560000|2022-03-04 09:52:40|477.47|474.83|477.06|474.42|477.47|474.83|476.96|474.32|0
1646387570000|2022-03-04 09:52:50|476.76|474.12|476.96|474.32|476.96|474.32|476.76|474.12|0
1646387580000|2022-03-04 09:53:00|477.27|474.63|478.28|475.64|478.28|475.64|477.27|474.63|0
1646387590000|2022-03-04 09:53:10|478.07|475.43|478.28|475.64|478.28|475.64|478.07|475.43|0
1646387600000|2022-03-04 09:53:20|477.97|475.33|476.56|473.92|477.97|475.33|476.56|473.92|0
1646387610000|2022-03-04 09:53:30|476.15|473.51|476.26|473.62|476.26|473.62|476.15|473.51|0
1646387620000|2022-03-04 09:53:40|476.15|473.51|477.36|474.72|477.36|474.72|476.15|473.51|0
1646387630000|2022-03-04 09:53:50|477.57|474.93|477.87|475.23|477.87|475.23|477.36|474.72|0
1646387640000|2022-03-04 09:54:00|478.37|475.73|478.48|475.84|479.18|476.54|478.37|475.73|0
1646387650000|2022-03-04 09:54:10|477.77|475.13|478.88|476.24|478.88|476.24|477.77|475.13|0
1646387660000|2022-03-04 09:54:20|479.08|476.44|478.78|476.14|479.08|476.44|478.68|476.04|0
1646387670000|2022-03-04 09:54:30|478.68|476.04|479.29|476.65|479.29|476.65|478.68|476.04|0
1646387680000|2022-03-04 09:54:40|479.49|476.85|479.38|476.74|479.79|477.15|479.38|476.74|0
1646387690000|2022-03-04 09:54:50|479.89|477.25|480.19|477.55|480.19|477.55|479.79|477.15|0
1646387700000|2022-03-04 09:55:00|480.3|477.66|480.19|477.55|480.6|477.96|480.19|477.55|0
1646387710000|2022-03-04 09:55:10|480.7|478.06|480.19|477.55|480.7|478.06|480.19|477.55|0
1646387720000|2022-03-04 09:55:20|480.1|477.46|480.4|477.76|480.5|477.86|480.1|477.46|0
1646387730000|2022-03-04 09:55:30|480.5|477.86|480.6|477.96|480.6|477.96|480.3|477.66|0
1646387740000|2022-03-04 09:55:40|480.8|478.16|481|478.36|481.31|478.67|480.8|478.16|0
1646387750000|2022-03-04 09:55:50|480.91|478.27|481.11|478.47|481.11|478.47|480.91|478.27|0
1646387760000|2022-03-04 09:56:00|481.21|478.57|481.51|478.87|481.51|478.87|481.11|478.47|0
1646387770000|2022-03-04 09:56:10|481.61|478.97|481.72|479.08|481.72|479.08|481.61|478.97|0
1646387780000|2022-03-04 09:56:20|481.81|479.17|480.91|478.27|481.81|479.17|480.91|478.27|0
1646387790000|2022-03-04 09:56:30|481.61|478.97|482.53|479.89|482.53|479.89|481.61|478.97|0
1646387800000|2022-03-04 09:56:40|482.62|479.98|483.23|480.59|483.23|480.59|482.32|479.68|0
1646387810000|2022-03-04 09:56:50|483.34|480.7|483.34|480.7|483.34|480.7|482.83|480.19|0
1646387820000|2022-03-04 09:57:00|482.93|480.29|483.84|481.2|483.84|481.2|482.93|480.29|0
1646387830000|2022-03-04 09:57:10|483.34|480.7|482.83|480.19|483.34|480.7|482.53|479.89|0
1646387840000|2022-03-04 09:57:20|483.34|480.7|483.03|480.39|483.34|480.7|483.03|480.39|0
1646387850000|2022-03-04 09:57:30|483.23|480.59|483.03|480.39|483.34|480.7|483.03|480.39|0
1646387860000|2022-03-04 09:57:40|482.22|479.58|481.41|478.77|482.22|479.58|481.31|478.67|0
1646387870000|2022-03-04 09:57:50|481.11|478.47|481.11|478.47|481.11|478.47|480.7|478.06|0
1646387880000|2022-03-04 09:58:00|480.9|478.26|481.81|479.17|481.81|479.17|480.7|478.06|0
1646387890000|2022-03-04 09:58:10|481.51|478.87|480.9|478.26|481.51|478.87|480.9|478.26|0
1646387900000|2022-03-04 09:58:20|481.11|478.47|481.2|478.56|481.2|478.56|480.9|478.26|0
1646387910000|2022-03-04 09:58:30|481.41|478.77|480.19|477.55|481.41|478.77|479.89|477.25|0
1646387920000|2022-03-04 09:58:40|479.89|477.25|479.08|476.44|479.89|477.25|478.98|476.34|0
1646387930000|2022-03-04 09:58:50|478.98|476.34|479.58|476.94|479.58|476.94|478.98|476.34|0
1646387940000|2022-03-04 09:59:00|479.49|476.85|479.99|477.35|479.99|477.35|479.49|476.85|0
1646387950000|2022-03-04 09:59:10|480.19|477.55|479.89|477.25|480.6|477.96|479.89|477.25|0
1646387960000|2022-03-04 09:59:20|479.49|476.85|478.98|476.34|479.49|476.85|478.98|476.34|0
1646387970000|2022-03-04 09:59:30|478.88|476.24|479.08|476.44|479.28|476.64|478.88|476.24|0
1646387980000|2022-03-04 09:59:40|479.18|476.54|479.38|476.74|479.49|476.85|479.18|476.54|0
1646387990000|2022-03-04 09:59:50|479.08|476.44|479.08|476.44|479.08|476.44|478.98|476.34|0
1646388000000|2022-03-04 10:00:00|479.28|476.64|481|478.36|481|478.36|479.28|476.64|0
1646388010000|2022-03-04 10:00:10|480.8|478.16|481.11|478.47|481.2|478.56|480.8|478.16|0
1646388020000|2022-03-04 10:00:20|480.9|478.26|480.39|477.75|480.9|478.26|480.39|477.75|0
1646388030000|2022-03-04 10:00:30|480.7|478.06|480.6|477.96|480.7|478.06|480.3|477.66|0
1646388040000|2022-03-04 10:00:40|480.3|477.66|480.3|477.66|480.5|477.86|479.89|477.25|0
1646388050000|2022-03-04 10:00:50|480.8|478.16|481.71|479.07|481.71|479.07|480.8|478.16|0
1646388060000|2022-03-04 10:01:00|481.81|479.17|481.71|479.07|481.81|479.17|481.41|478.77|0
1646388070000|2022-03-04 10:01:10|482.01|479.37|482.12|479.48|482.32|479.68|482.01|479.37|0
1646388080000|2022-03-04 10:01:20|482.22|479.58|482.22|479.58|482.22|479.58|482.22|479.58|0
1646388090000|2022-03-04 10:01:30|482.42|479.78|482.53|479.89|482.53|479.89|482.32|479.68|0
1646388100000|2022-03-04 10:01:40|482.32|479.68|482.32|479.68|482.53|479.89|482.32|479.68|0
1646388110000|2022-03-04 10:01:50|481.71|479.07|481.81|479.17|481.81|479.17|481.71|479.07|0
1646388120000|2022-03-04 10:02:00|482.22|479.58|481.61|478.97|482.22|479.58|481.61|478.97|0
1646388130000|2022-03-04 10:02:10|482.22|479.58|481.51|478.87|482.22|479.58|481.41|478.77|0
1646388140000|2022-03-04 10:02:20|481.92|479.28|479.89|477.25|481.92|479.28|479.89|477.25|0
1646388150000|2022-03-04 10:02:30|480.19|477.55|479.79|477.15|480.19|477.55|479.79|477.15|0
1646388160000|2022-03-04 10:02:40|479.49|476.85|479.58|476.94|480.09|477.45|479.49|476.85|0
1646388170000|2022-03-04 10:02:50|479.38|476.74|479.49|476.85|479.79|477.15|479.38|476.74|0
1646388180000|2022-03-04 10:03:00|479.38|476.74|479.28|476.64|479.49|476.85|479.18|476.54|0
1646388190000|2022-03-04 10:03:10|478.98|476.34|479.08|476.44|479.08|476.44|478.98|476.34|0
1646388200000|2022-03-04 10:03:20|478.88|476.24|478.57|475.93|479.08|476.44|478.57|475.93|0
1646388210000|2022-03-04 10:03:30|478.27|475.63|477.87|475.23|478.27|475.63|477.87|475.23|0
1646388220000|2022-03-04 10:03:40|478.27|475.63|477.76|475.12|478.47|475.83|477.76|475.12|0
1646388230000|2022-03-04 10:03:50|477.06|474.42|476.35|473.71|477.06|474.42|476.35|473.71|0
1646388240000|2022-03-04 10:04:00|477.06|474.42|477.87|475.23|477.87|475.23|477.06|474.42|0
1646388250000|2022-03-04 10:04:10|478.17|475.53|477.87|475.23|478.27|475.63|477.87|475.23|0
1646388260000|2022-03-04 10:04:20|477.76|475.12|478.27|475.63|478.27|475.63|477.76|475.12|0
1646388270000|2022-03-04 10:04:30|478.07|475.43|478.47|475.83|478.68|476.04|478.07|475.43|0
1646388280000|2022-03-04 10:04:40|478.57|475.93|478.57|475.93|478.98|476.34|478.57|475.93|0
1646388290000|2022-03-04 10:04:50|478.07|475.43|477.67|475.03|478.07|475.43|477.16|474.52|0
1646388300000|2022-03-04 10:05:00|477.56|474.92|478.37|475.73|478.37|475.73|477.56|474.92|0
1646388310000|2022-03-04 10:05:10|478.77|476.13|477.16|474.52|478.77|476.13|477.16|474.52|0
1646388320000|2022-03-04 10:05:20|477.26|474.62|477.36|474.72|477.76|475.12|477.26|474.62|0
1646388330000|2022-03-04 10:05:30|477.06|474.42|476.95|474.31|477.56|474.92|476.95|474.31|0
1646388340000|2022-03-04 10:05:40|477.46|474.82|478.27|475.63|478.27|475.63|477.16|474.52|0
1646388350000|2022-03-04 10:05:50|477.76|475.12|478.47|475.83|478.47|475.83|477.76|475.12|0
1646388360000|2022-03-04 10:06:00|478.07|475.43|477.96|475.32|478.07|475.43|477.46|474.82|0
1646388370000|2022-03-04 10:06:10|478.27|475.63|477.46|474.82|478.27|475.63|477.46|474.82|0
1646388380000|2022-03-04 10:06:20|477.67|475.03|477.46|474.82|477.87|475.23|477.46|474.82|0
1646388390000|2022-03-04 10:06:30|477.36|474.72|477.46|474.82|477.46|474.82|477.26|474.62|0
1646388400000|2022-03-04 10:06:40|478.17|475.53|477.36|474.72|478.17|475.53|477.36|474.72|0
1646388410000|2022-03-04 10:06:50|477.16|474.52|477.66|475.02|477.66|475.02|477.16|474.52|0
1646388420000|2022-03-04 10:07:00|477.36|474.72|477.56|474.92|477.76|475.12|477.36|474.72|0
1646388430000|2022-03-04 10:07:10|477.26|474.62|477.36|474.72|477.36|474.72|477.26|474.62|0
1646388440000|2022-03-04 10:07:20|477.87|475.23|477.56|474.92|477.87|475.23|477.46|474.82|0
1646388450000|2022-03-04 10:07:30|476.95|474.31|476.75|474.11|477.06|474.42|476.75|474.11|0
1646388460000|2022-03-04 10:07:40|476.66|474.02|476.55|473.91|476.95|474.31|476.55|473.91|0
1646388470000|2022-03-04 10:07:50|476.35|473.71|477.46|474.82|477.46|474.82|476.35|473.71|0
1646388480000|2022-03-04 10:08:00|477.26|474.62|476.86|474.22|477.26|474.62|476.86|474.22|0
1646388490000|2022-03-04 10:08:10|477.16|474.52|477.16|474.52|477.36|474.72|477.16|474.52|0
1646388500000|2022-03-04 10:08:20|476.95|474.31|476.25|473.61|476.95|474.31|476.25|473.61|0
1646388510000|2022-03-04 10:08:30|476.35|473.71|475.94|473.3|476.35|473.71|475.94|473.3|0
1646388520000|2022-03-04 10:08:40|476.55|473.91|477.56|474.92|477.56|474.92|476.55|473.91|0
1646388530000|2022-03-04 10:08:50|477.66|475.02|477.96|475.32|477.96|475.32|477.56|474.92|0
1646388540000|2022-03-04 10:09:00|477.56|474.92|478.88|476.24|478.88|476.24|477.46|474.82|0
1646388550000|2022-03-04 10:09:10|478.77|476.13|478.97|476.33|478.97|476.33|478.67|476.03|0
1646388560000|2022-03-04 10:09:20|479.28|476.64|479.58|476.94|479.58|476.94|479.28|476.64|0
1646388570000|2022-03-04 10:09:30|479.08|476.44|479.48|476.84|479.48|476.84|479.08|476.44|0
1646388580000|2022-03-04 10:09:40|479.18|476.54|479.28|476.64|479.28|476.64|478.97|476.33|0
1646388590000|2022-03-04 10:09:50|479.48|476.84|479.58|476.94|479.58|476.94|479.28|476.64|0
1646388600000|2022-03-04 10:10:00|479.48|476.84|479.69|477.05|479.69|477.05|479.38|476.74|0
1646388610000|2022-03-04 10:10:10|479.48|476.84|480.39|477.75|480.39|477.75|479.48|476.84|0
1646388620000|2022-03-04 10:10:20|480.29|477.65|479.98|477.34|480.29|477.65|479.98|477.34|0
1646388630000|2022-03-04 10:10:30|480.29|477.65|480.59|477.95|480.59|477.95|480.29|477.65|0
1646388640000|2022-03-04 10:10:40|481|478.36|479.78|477.14|481|478.36|479.78|477.14|0
1646388650000|2022-03-04 10:10:50|479.89|477.25|478.67|476.03|479.89|477.25|478.67|476.03|0
1646388660000|2022-03-04 10:11:00|478.57|475.93|478.27|475.63|478.57|475.93|478.07|475.43|0
1646388670000|2022-03-04 10:11:10|477.56|474.92|477.96|475.32|477.96|475.32|477.56|474.92|0
1646388680000|2022-03-04 10:11:20|477.76|475.12|477.56|474.92|477.76|475.12|477.56|474.92|0
1646388690000|2022-03-04 10:11:30|477.36|474.72|477.66|475.02|477.87|475.23|477.36|474.72|0
1646388700000|2022-03-04 10:11:40|477.26|474.62|477.76|475.12|477.76|475.12|477.26|474.62|0
1646388710000|2022-03-04 10:11:50|477.87|475.23|478.16|475.52|478.16|475.52|477.87|475.23|0
1646388720000|2022-03-04 10:12:00|478.47|475.83|477.46|474.82|478.47|475.83|477.46|474.82|0
1646388730000|2022-03-04 10:12:10|477.56|474.92|477.66|475.02|477.66|475.02|477.26|474.62|0
1646388740000|2022-03-04 10:12:20|477.15|474.51|477.46|474.82|477.56|474.92|477.15|474.51|0
1646388750000|2022-03-04 10:12:30|477.06|474.42|477.46|474.82|477.46|474.82|477.06|474.42|0
1646388760000|2022-03-04 10:12:40|477.06|474.42|476.65|474.01|477.06|474.42|476.65|474.01|0
1646388770000|2022-03-04 10:12:50|476.35|473.71|477.26|474.62|477.26|474.62|476.35|473.71|0
1646388780000|2022-03-04 10:13:00|477.76|475.12|477.46|474.82|477.76|475.12|477.46|474.82|0
1646388790000|2022-03-04 10:13:10|477.96|475.32|477.56|474.92|478.07|475.43|477.56|474.92|0
1646388800000|2022-03-04 10:13:20|477.96|475.32|478.07|475.43|478.16|475.52|477.96|475.32|0
1646388810000|2022-03-04 10:13:30|477.86|475.22|477.46|474.82|477.86|475.22|477.36|474.72|0
1646388820000|2022-03-04 10:13:40|477.56|474.92|477.66|475.02|477.66|475.02|477.56|474.92|0
1646388830000|2022-03-04 10:13:50|477.56|474.92|477.76|475.12|477.96|475.32|477.56|474.92|0
1646388840000|2022-03-04 10:14:00|478.07|475.43|477.76|475.12|478.07|475.43|477.66|475.02|0
1646388850000|2022-03-04 10:14:10|477.86|475.22|477.15|474.51|477.96|475.32|477.15|474.51|0
1646388860000|2022-03-04 10:14:20|476.95|474.31|476.95|474.31|476.95|474.31|476.95|474.31|0
1646388870000|2022-03-04 10:14:30|477.35|474.71|477.76|475.12|477.76|475.12|477.35|474.71|0
1646388880000|2022-03-04 10:14:40|477.66|475.02|477.35|474.71|477.76|475.12|477.35|474.71|0
1646388890000|2022-03-04 10:14:50|477.56|474.92|477.96|475.32|477.96|475.32|477.35|474.71|0
1646388900000|2022-03-04 10:15:00|478.16|475.52|478.16|475.52|478.16|475.52|478.16|475.52|0
1646388910000|2022-03-04 10:15:10|477.96|475.32|477.86|475.22|477.96|475.32|477.86|475.22|0
1646388920000|2022-03-04 10:15:20|477.76|475.12|477.06|474.42|477.76|475.12|476.95|474.31|0
1646388930000|2022-03-04 10:15:30|477.15|474.51|477.15|474.51|477.46|474.82|477.15|474.51|0
1646388940000|2022-03-04 10:15:40|477.06|474.42|476.45|473.81|477.06|474.42|476.45|473.81|0
1646388950000|2022-03-04 10:15:50|476.75|474.11|476.45|473.81|477.06|474.42|476.45|473.81|0
1646388960000|2022-03-04 10:16:00|476.14|473.5|476.25|473.61|476.45|473.81|476.14|473.5|0
1646388970000|2022-03-04 10:16:10|476.14|473.5|475.34|472.7|476.14|473.5|475.34|472.7|0
1646388980000|2022-03-04 10:16:20|475.54|472.9|476.95|474.31|476.95|474.31|475.54|472.9|0
1646388990000|2022-03-04 10:16:30|477.15|474.51|477.15|474.51|477.35|474.71|477.15|474.51|0
1646389000000|2022-03-04 10:16:40|477.56|474.92|477.46|474.82|477.76|475.12|477.46|474.82|0
1646389010000|2022-03-04 10:16:50|477.35|474.71|478.16|475.52|478.16|475.52|477.35|474.71|0
1646389020000|2022-03-04 10:17:00|478.27|475.63|477.96|475.32|478.27|475.63|477.96|475.32|0
1646389030000|2022-03-04 10:17:10|478.27|475.63|478.97|476.33|478.97|476.33|478.27|475.63|0
1646389040000|2022-03-04 10:17:20|478.67|476.03|478.47|475.83|478.67|476.03|478.47|475.83|0
1646389050000|2022-03-04 10:17:30|478.36|475.72|478.06|475.42|478.36|475.72|478.06|475.42|0
1646389060000|2022-03-04 10:17:40|478.16|475.52|478.36|475.72|478.77|476.13|478.16|475.52|0
1646389070000|2022-03-04 10:17:50|477.26|474.62|477.15|474.51|477.26|474.62|477.15|474.51|0
1646389080000|2022-03-04 10:18:00|477.26|474.62|476.75|474.11|477.26|474.62|476.45|473.81|0
1646389090000|2022-03-04 10:18:10|476.65|474.01|476.45|473.81|476.95|474.31|476.45|473.81|0
1646389100000|2022-03-04 10:18:20|476.65|474.01|476.55|473.91|476.65|474.01|476.55|473.91|0
1646389110000|2022-03-04 10:18:30|477.35|474.71|476.75|474.11|477.35|474.71|476.75|474.11|0
1646389120000|2022-03-04 10:18:40|477.26|474.62|477.26|474.62|477.46|474.82|477.15|474.51|0
1646389130000|2022-03-04 10:18:50|477.15|474.51|476.85|474.21|477.15|474.51|476.85|474.21|0
1646389140000|2022-03-04 10:19:00|476.55|473.91|476.25|473.61|476.55|473.91|476.25|473.61|0
1646389150000|2022-03-04 10:19:10|476.45|473.81|475.94|473.3|476.45|473.81|475.94|473.3|0
1646389160000|2022-03-04 10:19:20|475.64|473|475.34|472.7|475.64|473|475.34|472.7|0
1646389170000|2022-03-04 10:19:30|475.74|473.1|475.94|473.3|475.94|473.3|475.64|473|0
1646389180000|2022-03-04 10:19:40|476.45|473.81|476.45|473.81|476.45|473.81|476.14|473.5|0
1646389190000|2022-03-04 10:19:50|476.34|473.7|476.45|473.81|476.75|474.11|476.34|473.7|0
1646389200000|2022-03-04 10:20:00|476.75|474.11|476.25|473.61|476.75|474.11|476.25|473.61|0
1646389210000|2022-03-04 10:20:10|476.85|474.21|477.96|475.32|477.96|475.32|476.85|474.21|0
1646389220000|2022-03-04 10:20:20|477.76|475.12|476.45|473.81|477.76|475.12|476.45|473.81|0
1646389230000|2022-03-04 10:20:30|476.55|473.91|476.25|473.61|476.55|473.91|476.25|473.61|0
1646389240000|2022-03-04 10:20:40|476.45|473.81|475.94|473.3|476.45|473.81|475.94|473.3|0
1646389250000|2022-03-04 10:20:50|475.74|473.1|475.84|473.2|475.94|473.3|475.74|473.1|0
1646389260000|2022-03-04 10:21:00|475.74|473.1|473.63|470.99|475.74|473.1|473.63|470.99|0
1646389270000|2022-03-04 10:21:10|473.32|470.68|474.43|471.79|474.43|471.79|473.32|470.68|0
1646389280000|2022-03-04 10:21:20|474.53|471.89|473.83|471.19|474.53|471.89|473.12|470.48|0
1646389290000|2022-03-04 10:21:30|473.72|471.08|473.43|470.79|473.83|471.19|473.32|470.68|0
1646389300000|2022-03-04 10:21:40|472.82|470.18|472.82|470.18|473.22|470.58|472.62|469.98|0
1646389310000|2022-03-04 10:21:50|473.12|470.48|473.22|470.58|473.63|470.99|473.12|470.48|0
1646389320000|2022-03-04 10:22:00|473.12|470.48|472.72|470.08|473.52|470.88|472.72|470.08|0
1646389330000|2022-03-04 10:22:10|472.62|469.98|472.12|469.48|472.62|469.98|472.12|469.48|0
1646389340000|2022-03-04 10:22:20|472.22|469.58|472.62|469.98|472.62|469.98|472.22|469.58|0
1646389350000|2022-03-04 10:22:30|472.22|469.58|472.62|469.98|472.62|469.98|472.22|469.58|0
1646389360000|2022-03-04 10:22:40|472.72|470.08|472.52|469.88|472.72|470.08|472.52|469.88|0
1646389370000|2022-03-04 10:22:50|472.32|469.68|472.22|469.58|472.32|469.68|471.91|469.27|0
1646389380000|2022-03-04 10:23:00|472.02|469.38|473.43|470.79|473.43|470.79|472.02|469.38|0
1646389390000|2022-03-04 10:23:10|473.12|470.48|472.52|469.88|473.12|470.48|472.32|469.68|0
1646389400000|2022-03-04 10:23:20|473.02|470.38|472.92|470.28|473.02|470.38|472.92|470.28|0
1646389410000|2022-03-04 10:23:30|473.43|470.79|473.43|470.79|473.43|470.79|473.43|470.79|0
1646389420000|2022-03-04 10:23:40|472.58|469.94|472.08|469.44|472.58|469.94|472.08|469.44|0
1646389430000|2022-03-04 10:23:50|471.98|469.34|472.68|470.04|472.68|470.04|471.98|469.34|0
1646389440000|2022-03-04 10:24:00|472.38|469.74|471.88|469.24|472.38|469.74|471.88|469.24|0
1646389450000|2022-03-04 10:24:10|471.67|469.03|472.38|469.74|472.38|469.74|471.67|469.03|0
1646389460000|2022-03-04 10:24:20|471.98|469.34|471.98|469.34|472.38|469.74|471.98|469.34|0
1646389470000|2022-03-04 10:24:30|471.67|469.03|471.78|469.14|472.08|469.44|471.67|469.03|0
1646389480000|2022-03-04 10:24:40|471.67|469.03|470.27|467.63|471.67|469.03|470.27|467.63|0
1646389490000|2022-03-04 10:24:50|470.47|467.83|470.97|468.33|470.97|468.33|470.47|467.83|0
1646389500000|2022-03-04 10:25:00|471.17|468.53|470.57|467.93|471.17|468.53|470.57|467.93|0
1646389510000|2022-03-04 10:25:10|470.47|467.83|470.47|467.83|470.47|467.83|470.37|467.73|0
1646389520000|2022-03-04 10:25:20|470.27|467.63|470.27|467.63|470.27|467.63|469.77|467.13|0
1646389530000|2022-03-04 10:25:30|469.66|467.02|470.87|468.23|470.87|468.23|469.66|467.02|0
1646389540000|2022-03-04 10:25:40|471.87|469.23|471.27|468.63|472.28|469.64|471.27|468.63|0
1646389550000|2022-03-04 10:25:50|471.38|468.74|471.78|469.14|472.08|469.44|471.38|468.74|0
1646389560000|2022-03-04 10:26:00|471.58|468.94|470.77|468.13|471.58|468.94|470.77|468.13|0
1646389570000|2022-03-04 10:26:10|471.47|468.83|471.78|469.14|471.78|469.14|471.47|468.83|0
1646389580000|2022-03-04 10:26:20|471.58|468.94|471.47|468.83|471.58|468.94|471.27|468.63|0
1646389590000|2022-03-04 10:26:30|471.38|468.74|471.38|468.74|471.47|468.83|471.17|468.53|0
1646389600000|2022-03-04 10:26:40|471.78|469.14|471.47|468.83|471.78|469.14|471.47|468.83|0
1646389610000|2022-03-04 10:26:50|471.17|468.53|471.38|468.74|471.58|468.94|471.17|468.53|0
1646389620000|2022-03-04 10:27:00|471.47|468.83|471.47|468.83|471.87|469.23|471.47|468.83|0
1646389630000|2022-03-04 10:27:10|471.58|468.94|471.17|468.53|471.58|468.94|471.17|468.53|0
1646389640000|2022-03-04 10:27:20|471.07|468.43|470.77|468.13|471.27|468.63|470.77|468.13|0
1646389650000|2022-03-04 10:27:30|470.97|468.33|471.17|468.53|471.27|468.63|470.97|468.33|0
1646389660000|2022-03-04 10:27:40|471.27|468.63|471.67|469.03|471.67|469.03|471.27|468.63|0
1646389670000|2022-03-04 10:27:50|471.78|469.14|471.78|469.14|471.78|469.14|471.58|468.94|0
1646389680000|2022-03-04 10:28:00|471.87|469.23|470.97|468.33|471.87|469.23|470.87|468.23|0
1646389690000|2022-03-04 10:28:10|470.77|468.13|470.57|467.93|470.87|468.23|470.57|467.93|0
1646389700000|2022-03-04 10:28:20|470.47|467.83|470.67|468.03|470.77|468.13|470.47|467.83|0
1646389710000|2022-03-04 10:28:30|470.06|467.42|470.17|467.53|470.37|467.73|470.06|467.42|0
1646389720000|2022-03-04 10:28:40|470.06|467.42|470.37|467.73|470.37|467.73|469.77|467.13|0
1646389730000|2022-03-04 10:28:50|470.26|467.62|469.86|467.22|470.37|467.73|469.86|467.22|0
1646389740000|2022-03-04 10:29:00|469.66|467.02|469.26|466.62|469.77|467.13|469.26|466.62|0
1646389750000|2022-03-04 10:29:10|468.06|465.42|468.56|465.92|468.56|465.92|468.06|465.42|0
1646389760000|2022-03-04 10:29:20|468.66|466.02|468.16|465.52|468.66|466.02|468.16|465.52|0
1646389770000|2022-03-04 10:29:30|467.05|464.41|467.76|465.12|467.76|465.12|467.05|464.41|0
1646389780000|2022-03-04 10:29:40|467.65|465.01|466.96|464.32|467.65|465.01|466.96|464.32|0
1646389790000|2022-03-04 10:29:50|467.05|464.41|466.65|464.01|467.05|464.41|466.65|464.01|0
1646389800000|2022-03-04 10:30:00|466.56|463.92|467.76|465.12|467.76|465.12|466.56|463.92|0
1646389810000|2022-03-04 10:30:10|467.65|465.01|466.85|464.21|467.65|465.01|466.85|464.21|0
1646389820000|2022-03-04 10:30:20|467.05|464.41|467.36|464.72|467.76|465.12|467.05|464.41|0
1646389830000|2022-03-04 10:30:30|467.16|464.52|467.25|464.61|467.25|464.61|467.16|464.52|0
1646389840000|2022-03-04 10:30:40|467.76|465.12|468.86|466.22|468.86|466.22|467.76|465.12|0
1646389850000|2022-03-04 10:30:50|469.06|466.42|469.36|466.72|469.36|466.72|469.06|466.42|0
1646389860000|2022-03-04 10:31:00|469.26|466.62|469.26|466.62|469.46|466.82|469.26|466.62|0
1646389870000|2022-03-04 10:31:10|469.46|466.82|469.76|467.12|469.76|467.12|469.46|466.82|0
1646389880000|2022-03-04 10:31:20|470.06|467.42|469.66|467.02|470.06|467.42|469.66|467.02|0
1646389890000|2022-03-04 10:31:30|469.76|467.12|469.56|466.92|469.76|467.12|469.56|466.92|0
1646389900000|2022-03-04 10:31:40|469.66|467.02|469.86|467.22|469.97|467.33|469.66|467.02|0
1646389910000|2022-03-04 10:31:50|469.66|467.02|469.97|467.33|469.97|467.33|469.66|467.02|0
1646389920000|2022-03-04 10:32:00|469.76|467.12|469.76|467.12|469.76|467.12|469.66|467.02|0
1646389930000|2022-03-04 10:32:10|470.17|467.53|470.87|468.23|470.87|468.23|470.17|467.53|0
1646389940000|2022-03-04 10:32:20|470.97|468.33|471.07|468.43|471.07|468.43|470.87|468.23|0
1646389950000|2022-03-04 10:32:30|470.97|468.33|470.97|468.33|470.97|468.33|470.46|467.82|0
1646389960000|2022-03-04 10:32:40|470.46|467.82|470.26|467.62|470.66|468.02|470.26|467.62|0
1646389970000|2022-03-04 10:32:50|470.17|467.53|470.37|467.73|470.37|467.73|469.86|467.22|0
1646389980000|2022-03-04 10:33:00|470.57|467.93|471.17|468.53|471.17|468.53|470.57|467.93|0
1646389990000|2022-03-04 10:33:10|471.57|468.93|471.27|468.63|471.57|468.93|471.27|468.63|0
1646390000000|2022-03-04 10:33:20|470.97|468.33|470.97|468.33|470.97|468.33|470.77|468.13|0
1646390010000|2022-03-04 10:33:30|471.07|468.43|470.46|467.82|471.07|468.43|470.46|467.82|0
1646390020000|2022-03-04 10:33:40|470.17|467.53|470.66|468.02|470.66|468.02|470.06|467.42|0
1646390030000|2022-03-04 10:33:50|470.57|467.93|469.76|467.12|470.57|467.93|469.76|467.12|0
1646390040000|2022-03-04 10:34:00|470.06|467.42|469.96|467.32|470.06|467.42|469.26|466.62|0
1646390050000|2022-03-04 10:34:10|469.56|466.92|469.76|467.12|469.86|467.22|469.56|466.92|0
1646390060000|2022-03-04 10:34:20|469.96|467.32|470.57|467.93|470.57|467.93|469.96|467.32|0
1646390070000|2022-03-04 10:34:30|470.37|467.73|469.86|467.22|470.37|467.73|469.86|467.22|0
1646390080000|2022-03-04 10:34:40|470.26|467.62|470.46|467.82|470.46|467.82|470.26|467.62|0
1646390090000|2022-03-04 10:34:50|470.57|467.93|471.17|468.53|471.17|468.53|470.57|467.93|0
1646390100000|2022-03-04 10:35:00|471.27|468.63|471.37|468.73|471.47|468.83|471.27|468.63|0
1646390110000|2022-03-04 10:35:10|471.27|468.63|471.67|469.03|471.67|469.03|471.17|468.53|0
1646390120000|2022-03-04 10:35:20|471.87|469.23|471.98|469.34|472.18|469.54|471.87|469.23|0
1646390130000|2022-03-04 10:35:30|472.07|469.43|472.18|469.54|472.38|469.74|472.07|469.43|0
1646390140000|2022-03-04 10:35:40|471.98|469.34|472.68|470.04|472.68|470.04|471.98|469.34|0
1646390150000|2022-03-04 10:35:50|472.88|470.24|472.78|470.14|472.88|470.24|472.78|470.14|0
1646390160000|2022-03-04 10:36:00|472.58|469.94|472.38|469.74|472.58|469.94|472.38|469.74|0
1646390170000|2022-03-04 10:36:10|472.27|469.63|471.98|469.34|472.27|469.63|471.98|469.34|0
1646390180000|2022-03-04 10:36:20|471.47|468.83|471.98|469.34|471.98|469.34|471.47|468.83|0
1646390190000|2022-03-04 10:36:30|472.18|469.54|471.67|469.03|472.47|469.83|471.67|469.03|0
1646390200000|2022-03-04 10:36:40|471.98|469.34|472.58|469.94|472.58|469.94|471.98|469.34|0
1646390210000|2022-03-04 10:36:50|472.68|470.04|472.18|469.54|472.68|470.04|472.18|469.54|0
1646390220000|2022-03-04 10:37:00|472.38|469.74|472.38|469.74|472.47|469.83|472.38|469.74|0
1646390230000|2022-03-04 10:37:10|472.18|469.54|471.57|468.93|472.18|469.54|471.57|468.93|0
1646390240000|2022-03-04 10:37:20|471.97|469.33|472.47|469.83|472.47|469.83|471.97|469.33|0
1646390250000|2022-03-04 10:37:30|471.07|468.43|471.77|469.13|471.77|469.13|471.07|468.43|0
1646390260000|2022-03-04 10:37:40|471.27|468.63|471.57|468.93|471.57|468.93|471.07|468.43|0
1646390270000|2022-03-04 10:37:50|472.07|469.43|472.38|469.74|472.58|469.94|471.97|469.33|0
1646390280000|2022-03-04 10:38:00|472.18|469.54|471.87|469.23|472.18|469.54|471.67|469.03|0
1646390290000|2022-03-04 10:38:10|471.97|469.33|472.07|469.43|472.07|469.43|471.77|469.13|0
1646390300000|2022-03-04 10:38:20|472.18|469.54|472.27|469.63|472.27|469.63|471.77|469.13|0
1646390310000|2022-03-04 10:38:30|472.58|469.94|472.07|469.43|472.68|470.04|472.07|469.43|0
1646390320000|2022-03-04 10:38:40|471.97|469.33|471.87|469.23|472.18|469.54|471.87|469.23|0
1646390330000|2022-03-04 10:38:50|472.07|469.43|472.18|469.54|472.27|469.63|472.07|469.43|0
1646390340000|2022-03-04 10:39:00|472.27|469.63|472.78|470.14|472.78|470.14|472.27|469.63|0
1646390350000|2022-03-04 10:39:10|472.58|469.94|472.18|469.54|472.58|469.94|472.18|469.54|0
1646390360000|2022-03-04 10:39:20|472.38|469.74|472.47|469.83|472.47|469.83|472.18|469.54|0
1646390370000|2022-03-04 10:39:30|472.38|469.74|472.27|469.63|472.38|469.74|472.27|469.63|0
1646390380000|2022-03-04 10:39:40|472.38|469.74|472.67|470.03|472.88|470.24|472.38|469.74|0
1646390390000|2022-03-04 10:39:50|472.58|469.94|472.27|469.63|472.67|470.03|472.27|469.63|0
1646390400000|2022-03-04 10:40:00|472.67|470.03|473.08|470.44|473.08|470.44|472.27|469.63|0
1646390410000|2022-03-04 10:40:10|472.98|470.34|473.28|470.64|473.48|470.84|472.98|470.34|0
1646390420000|2022-03-04 10:40:20|473.38|470.74|472.98|470.34|473.48|470.84|472.98|470.34|0
1646390430000|2022-03-04 10:40:30|473.18|470.54|473.18|470.54|473.28|470.64|473.18|470.54|0
1646390440000|2022-03-04 10:40:40|473.08|470.44|473.68|471.04|473.68|471.04|473.08|470.44|0
1646390450000|2022-03-04 10:40:50|473.88|471.24|473.79|471.15|474.09|471.45|473.79|471.15|0
1646390460000|2022-03-04 10:41:00|473.28|470.64|473.59|470.95|473.59|470.95|472.98|470.34|0
1646390470000|2022-03-04 10:41:10|473.48|470.84|473.79|471.15|473.88|471.24|473.48|470.84|0
1646390480000|2022-03-04 10:41:20|473.88|471.24|473.48|470.84|473.88|471.24|473.48|470.84|0
1646390490000|2022-03-04 10:41:30|473.28|470.64|473.38|470.74|473.38|470.74|473.28|470.64|0
1646390500000|2022-03-04 10:41:40|473.18|470.54|473.18|470.54|473.18|470.54|473.08|470.44|0
1646390510000|2022-03-04 10:41:50|473.28|470.64|473.08|470.44|473.28|470.64|473.08|470.44|0
1646390520000|2022-03-04 10:42:00|472.78|470.14|472.27|469.63|472.78|470.14|472.27|469.63|0
1646390530000|2022-03-04 10:42:10|472.17|469.53|471.87|469.23|472.27|469.63|471.87|469.23|0
1646390540000|2022-03-04 10:42:20|471.97|469.33|472.07|469.43|472.07|469.43|471.97|469.33|0
1646390550000|2022-03-04 10:42:30|472.47|469.83|472.88|470.24|472.98|470.34|472.47|469.83|0
1646390560000|2022-03-04 10:42:40|472.78|470.14|472.88|470.24|472.88|470.24|472.78|470.14|0
1646390570000|2022-03-04 10:42:50|472.58|469.94|472.47|469.83|472.67|470.03|472.47|469.83|0
1646390580000|2022-03-04 10:43:00|472.78|470.14|472.07|469.43|472.78|470.14|472.07|469.43|0
1646390590000|2022-03-04 10:43:10|472.27|469.63|472.58|469.94|472.88|470.24|472.27|469.63|0
1646390600000|2022-03-04 10:43:20|472.47|469.83|472.78|470.14|472.78|470.14|472.38|469.74|0
1646390610000|2022-03-04 10:43:30|473.08|470.44|473.48|470.84|473.48|470.84|473.08|470.44|0
1646390620000|2022-03-04 10:43:40|473.68|471.04|473.68|471.04|473.79|471.15|473.68|471.04|0
1646390630000|2022-03-04 10:43:50|473.38|470.74|472.98|470.34|473.38|470.74|472.87|470.23|0
1646390640000|2022-03-04 10:44:00|473.18|470.54|473.28|470.64|473.28|470.64|473.18|470.54|0
1646390650000|2022-03-04 10:44:10|473.48|470.84|473.38|470.74|473.48|470.84|473.28|470.64|0
1646390660000|2022-03-04 10:44:20|473.18|470.54|473.08|470.44|473.18|470.54|473.08|470.44|0
1646390670000|2022-03-04 10:44:30|473.18|470.54|473.58|470.94|473.58|470.94|473.18|470.54|0
1646390680000|2022-03-04 10:44:40|473.88|471.24|474.89|472.25|474.89|472.25|473.79|471.15|0
1646390690000|2022-03-04 10:44:50|474.79|472.15|474.89|472.25|475|472.36|474.79|472.15|0
1646390700000|2022-03-04 10:45:00|474.79|472.15|474.69|472.05|474.79|472.15|474.49|471.85|0
1646390710000|2022-03-04 10:45:10|475.2|472.56|475.3|472.66|475.4|472.76|474.89|472.25|0
1646390720000|2022-03-04 10:45:20|475.5|472.86|475.6|472.96|475.7|473.06|475.5|472.86|0
1646390730000|2022-03-04 10:45:30|475.2|472.56|475|472.36|475.2|472.56|474.69|472.05|0
1646390740000|2022-03-04 10:45:40|474.89|472.25|475.7|473.06|475.8|473.16|474.89|472.25|0
1646390750000|2022-03-04 10:45:50|475.5|472.86|475.7|473.06|475.8|473.16|475.5|472.86|0
1646390760000|2022-03-04 10:46:00|476.01|473.37|475.9|473.26|476.01|473.37|475.3|472.66|0
1646390770000|2022-03-04 10:46:10|476.01|473.37|475.6|472.96|476.01|473.37|475.5|472.86|0
1646390780000|2022-03-04 10:46:20|475.7|473.06|475.29|472.65|475.7|473.06|475.29|472.65|0
1646390790000|2022-03-04 10:46:30|475.4|472.76|475.5|472.86|475.7|473.06|475.4|472.76|0
1646390800000|2022-03-04 10:46:40|475.4|472.76|475.2|472.56|475.7|473.06|475.2|472.56|0
1646390810000|2022-03-04 10:46:50|475.29|472.65|475.29|472.65|475.29|472.65|475.2|472.56|0
1646390820000|2022-03-04 10:47:00|475.7|473.06|476.01|473.37|476.1|473.46|475.7|473.06|0
1646390830000|2022-03-04 10:47:10|476.31|473.67|476.61|473.97|476.71|474.07|476.31|473.67|0
1646390840000|2022-03-04 10:47:20|476.71|474.07|477.11|474.47|477.11|474.47|476.51|473.87|0
1646390850000|2022-03-04 10:47:30|476.91|474.27|476.51|473.87|477.11|474.47|476.51|473.87|0
1646390860000|2022-03-04 10:47:40|476.64|474|476.64|474|476.64|474|476.13|473.49|0
1646390870000|2022-03-04 10:47:50|476.84|474.2|476.64|474|476.94|474.3|476.64|474|0
1646390880000|2022-03-04 10:48:00|476.53|473.89|476.64|474|476.74|474.1|476.53|473.89|0
1646390890000|2022-03-04 10:48:10|476.44|473.8|477.04|474.4|477.04|474.4|476.44|473.8|0
1646390900000|2022-03-04 10:48:20|476.64|474|476.03|473.39|476.64|474|476.03|473.39|0
1646390910000|2022-03-04 10:48:30|476.44|473.8|476.33|473.69|476.44|473.8|476.24|473.6|0
1646390920000|2022-03-04 10:48:40|475.93|473.29|475.73|473.09|476.13|473.49|475.73|473.09|0
1646390930000|2022-03-04 10:48:50|475.43|472.79|475.43|472.79|475.53|472.89|475.43|472.79|0
1646390940000|2022-03-04 10:49:00|475.12|472.48|475.32|472.68|475.32|472.68|475.12|472.48|0
1646390950000|2022-03-04 10:49:10|475.12|472.48|475.12|472.48|475.23|472.59|475.12|472.48|0
1646390960000|2022-03-04 10:49:20|475.23|472.59|475.43|472.79|475.53|472.89|475.12|472.48|0
1646390970000|2022-03-04 10:49:30|475.12|472.48|475.83|473.19|475.83|473.19|475.12|472.48|0
1646390980000|2022-03-04 10:49:40|475.73|473.09|475.73|473.09|475.83|473.19|475.73|473.09|0
1646390990000|2022-03-04 10:49:50|476.03|473.39|475.93|473.29|476.13|473.49|475.93|473.29|0
1646391000000|2022-03-04 10:50:00|476.33|473.69|476.23|473.59|476.33|473.69|476.23|473.59|0
1646391010000|2022-03-04 10:50:10|475.63|472.99|476.03|473.39|476.03|473.39|475.32|472.68|0
1646391020000|2022-03-04 10:50:20|475.73|473.09|475.52|472.88|475.73|473.09|475.52|472.88|0
1646391030000|2022-03-04 10:50:30|475.43|472.79|475.12|472.48|475.63|472.99|475.12|472.48|0
1646391040000|2022-03-04 10:50:40|475.63|472.99|476.33|473.69|476.33|473.69|475.63|472.99|0
1646391050000|2022-03-04 10:50:50|476.53|473.89|476.84|474.2|476.84|474.2|476.53|473.89|0
1646391060000|2022-03-04 10:51:00|477.54|474.9|477.85|475.21|477.85|475.21|477.45|474.81|0
1646391070000|2022-03-04 10:51:10|477.74|475.1|477.65|475.01|477.74|475.1|477.14|474.5|0
1646391080000|2022-03-04 10:51:20|477.24|474.6|477.14|474.5|477.34|474.7|477.14|474.5|0
1646391090000|2022-03-04 10:51:30|477.54|474.9|477.45|474.81|477.54|474.9|477.34|474.7|0
1646391100000|2022-03-04 10:51:40|477.34|474.7|477.44|474.8|477.44|474.8|477.24|474.6|0
1646391110000|2022-03-04 10:51:50|477.54|474.9|477.34|474.7|477.85|475.21|477.34|474.7|0
1646391120000|2022-03-04 10:52:00|477.24|474.6|477.74|475.1|477.74|475.1|477.24|474.6|0
1646391130000|2022-03-04 10:52:10|477.65|475.01|477.65|475.01|477.65|475.01|477.54|474.9|0
1646391140000|2022-03-04 10:52:20|477.95|475.31|477.14|474.5|477.95|475.31|477.14|474.5|0
1646391150000|2022-03-04 10:52:30|477.24|474.6|477.14|474.5|477.24|474.6|477.14|474.5|0
1646391160000|2022-03-04 10:52:40|477.04|474.4|476.84|474.2|477.24|474.6|476.84|474.2|0
1646391170000|2022-03-04 10:52:50|476.94|474.3|476.64|474|476.94|474.3|476.64|474|0
1646391180000|2022-03-04 10:53:00|476.84|474.2|476.64|474|476.94|474.3|476.64|474|0
1646391190000|2022-03-04 10:53:10|476.53|473.89|476.44|473.8|476.64|474|476.44|473.8|0
1646391200000|2022-03-04 10:53:20|476.64|474|475.93|473.29|476.64|474|475.93|473.29|0
1646391210000|2022-03-04 10:53:30|476.44|473.8|477.14|474.5|477.14|474.5|476.44|473.8|0
1646391220000|2022-03-04 10:53:40|477.54|474.9|478.45|475.81|478.75|476.11|477.54|474.9|0
1646391230000|2022-03-04 10:53:50|478.35|475.71|478.75|476.11|478.75|476.11|478.35|475.71|0
1646391240000|2022-03-04 10:54:00|478.66|476.02|478.55|475.91|478.66|476.02|478.55|475.91|0
1646391250000|2022-03-04 10:54:10|478.66|476.02|478.96|476.32|478.96|476.32|478.66|476.02|0
1646391260000|2022-03-04 10:54:20|479.06|476.42|479.26|476.62|479.26|476.62|479.06|476.42|0
1646391270000|2022-03-04 10:54:30|479.16|476.52|479.36|476.72|479.76|477.12|479.16|476.52|0
1646391280000|2022-03-04 10:54:40|479.47|476.83|479.67|477.03|479.67|477.03|479.26|476.62|0
1646391290000|2022-03-04 10:54:50|479.76|477.12|480.57|477.93|480.57|477.93|479.76|477.12|0
1646391300000|2022-03-04 10:55:00|480.48|477.84|480.88|478.24|480.88|478.24|480.48|477.84|0
1646391310000|2022-03-04 10:55:10|480.98|478.34|480.57|477.93|480.98|478.34|480.57|477.93|0
1646391320000|2022-03-04 10:55:20|480.48|477.84|480.48|477.84|480.48|477.84|480.48|477.84|0
1646391330000|2022-03-04 10:55:30|479.76|477.12|479.46|476.82|479.76|477.12|479.26|476.62|0
1646391340000|2022-03-04 10:55:40|479.67|477.03|480.07|477.43|480.07|477.43|479.67|477.03|0
1646391350000|2022-03-04 10:55:50|479.97|477.33|479.56|476.92|479.97|477.33|479.56|476.92|0
1646391360000|2022-03-04 10:56:00|479.76|477.12|478.86|476.22|479.76|477.12|478.86|476.22|0
1646391370000|2022-03-04 10:56:10|479.76|477.12|479.76|477.12|479.97|477.33|479.76|477.12|0
1646391380000|2022-03-04 10:56:20|479.97|477.33|479.87|477.23|480.48|477.84|479.87|477.23|0
1646391390000|2022-03-04 10:56:30|480.98|478.34|481.59|478.95|481.59|478.95|480.98|478.34|0
1646391400000|2022-03-04 10:56:40|481.49|478.85|482.12|479.48|482.12|479.48|481.49|478.85|0
1646391410000|2022-03-04 10:56:50|482.01|479.37|481.11|478.47|482.01|479.37|481.11|478.47|0
1646391420000|2022-03-04 10:57:00|480.8|478.16|479.18|476.54|480.8|478.16|479.18|476.54|0
1646391430000|2022-03-04 10:57:10|479.09|476.45|478.68|476.04|479.09|476.45|478.68|476.04|0
1646391440000|2022-03-04 10:57:20|478.88|476.24|479.59|476.95|479.59|476.95|478.88|476.24|0
1646391450000|2022-03-04 10:57:30|479.49|476.85|479.18|476.54|479.49|476.85|479.09|476.45|0
1646391460000|2022-03-04 10:57:40|478.58|475.94|478.78|476.14|478.78|476.14|478.38|475.74|0
1646391470000|2022-03-04 10:57:50|479.18|476.54|479.09|476.45|479.18|476.54|478.68|476.04|0
1646391480000|2022-03-04 10:58:00|479.69|477.05|479.89|477.25|479.89|477.25|479.59|476.95|0
1646391490000|2022-03-04 10:58:10|479.38|476.74|479.18|476.54|479.38|476.74|479.18|476.54|0
1646391500000|2022-03-04 10:58:20|479.29|476.65|479.18|476.54|479.38|476.74|479.18|476.54|0
1646391510000|2022-03-04 10:58:30|479.09|476.45|478.38|475.74|479.09|476.45|478.28|475.64|0
1646391520000|2022-03-04 10:58:40|478.28|475.64|477.88|475.24|478.28|475.64|477.88|475.24|0
1646391530000|2022-03-04 10:58:50|478.28|475.64|479.09|476.45|479.09|476.45|478.28|475.64|0
1646391540000|2022-03-04 10:59:00|478.58|475.94|478.88|476.24|478.98|476.34|478.58|475.94|0
1646391550000|2022-03-04 10:59:10|479.18|476.54|481|478.36|481|478.36|479.18|476.54|0
1646391560000|2022-03-04 10:59:20|480.9|478.26|480.9|478.26|480.9|478.26|480.8|478.16|0
1646391570000|2022-03-04 10:59:30|480.39|477.75|480.7|478.06|480.9|478.26|480.39|477.75|0
1646391580000|2022-03-04 10:59:40|480.19|477.55|480.8|478.16|480.8|478.16|480.19|477.55|0
1646391590000|2022-03-04 10:59:50|481.2|478.56|481.51|478.87|481.51|478.87|481.2|478.56|0
1646391600000|2022-03-04 11:00:00|481.31|478.67|480.39|477.75|481.31|478.67|480.39|477.75|0
1646391610000|2022-03-04 11:00:10|481.2|478.56|482.32|479.68|482.32|479.68|481.2|478.56|0
1646391620000|2022-03-04 11:00:20|482.12|479.48|481.91|479.27|482.52|479.88|481.91|479.27|0
1646391630000|2022-03-04 11:00:30|481.71|479.07|481.71|479.07|481.81|479.17|481.71|479.07|0
1646391640000|2022-03-04 11:00:40|481.51|478.87|480.9|478.26|481.51|478.87|480.8|478.16|0
1646391650000|2022-03-04 11:00:50|480.3|477.66|479.99|477.35|480.3|477.66|479.99|477.35|0
1646391660000|2022-03-04 11:01:00|480.3|477.66|479.59|476.95|480.3|477.66|479.59|476.95|0
1646391670000|2022-03-04 11:01:10|479.69|477.05|480.09|477.45|480.09|477.45|479.69|477.05|0
1646391680000|2022-03-04 11:01:20|479.89|477.25|480.39|477.75|480.39|477.75|479.89|477.25|0
1646391690000|2022-03-04 11:01:30|480.5|477.86|480.59|477.95|480.59|477.95|480.39|477.75|0
1646391700000|2022-03-04 11:01:40|480.5|477.86|480.5|477.86|480.59|477.95|480.5|477.86|0
1646391710000|2022-03-04 11:01:50|480.59|477.95|481|478.36|481.1|478.46|480.59|477.95|0
1646391720000|2022-03-04 11:02:00|480.3|477.66|480.8|478.16|480.8|478.16|480.19|477.55|0
1646391730000|2022-03-04 11:02:10|479.99|477.35|480.09|477.45|480.09|477.45|479.89|477.25|0
1646391740000|2022-03-04 11:02:20|480.3|477.66|480.19|477.55|480.3|477.66|480.09|477.45|0
1646391750000|2022-03-04 11:02:30|479.99|477.35|479.79|477.15|479.99|477.35|479.79|477.15|0
1646391760000|2022-03-04 11:02:40|479.89|477.25|480.39|477.75|480.39|477.75|479.89|477.25|0
1646391770000|2022-03-04 11:02:50|480.8|478.16|481.2|478.56|481.2|478.56|480.8|478.16|0
1646391780000|2022-03-04 11:03:00|481|478.36|480.5|477.86|481|478.36|480.5|477.86|0
1646391790000|2022-03-04 11:03:10|481.1|478.46|482.01|479.37|482.01|479.37|481.1|478.46|0
1646391800000|2022-03-04 11:03:20|482.11|479.47|483.43|480.79|483.43|480.79|482.11|479.47|0
1646391810000|2022-03-04 11:03:30|483.83|481.19|483.63|480.99|483.83|481.19|483.33|480.69|0
1646391820000|2022-03-04 11:03:40|482.72|480.08|482.52|479.88|482.72|480.08|482.52|479.88|0
1646391830000|2022-03-04 11:03:50|482.01|479.37|481.81|479.17|482.01|479.37|481.71|479.07|0
1646391840000|2022-03-04 11:04:00|481.51|478.87|481.2|478.56|481.51|478.87|481.2|478.56|0
1646391850000|2022-03-04 11:04:10|481.4|478.76|481.51|478.87|481.51|478.87|480.7|478.06|0
1646391860000|2022-03-04 11:04:20|481.6|478.96|480.8|478.16|481.6|478.96|480.8|478.16|0
1646391870000|2022-03-04 11:04:30|480.59|477.95|480.7|478.06|480.7|478.06|480.59|477.95|0
1646391880000|2022-03-04 11:04:40|480.5|477.86|480.8|478.16|480.8|478.16|480.5|477.86|0
1646391890000|2022-03-04 11:04:50|480.39|477.75|479.89|477.25|480.39|477.75|479.89|477.25|0
1646391900000|2022-03-04 11:05:00|480.09|477.45|480.29|477.65|480.29|477.65|480.09|477.45|0
1646391910000|2022-03-04 11:05:10|480.09|477.45|479.99|477.35|480.19|477.55|479.99|477.35|0
1646391920000|2022-03-04 11:05:20|479.69|477.05|480.09|477.45|480.09|477.45|479.69|477.05|0
1646391930000|2022-03-04 11:05:30|480.7|478.06|480.19|477.55|480.7|478.06|480.19|477.55|0
1646391940000|2022-03-04 11:05:40|479.99|477.35|481.3|478.66|481.3|478.66|479.99|477.35|0
1646391950000|2022-03-04 11:05:50|481.1|478.46|480.7|478.06|481.1|478.46|480.7|478.06|0
1646391960000|2022-03-04 11:06:00|480.9|478.26|481.91|479.27|481.91|479.27|480.9|478.26|0
1646391970000|2022-03-04 11:06:10|481.81|479.17|481.51|478.87|481.81|479.17|481.3|478.66|0
1646391980000|2022-03-04 11:06:20|480.7|478.06|480.39|477.75|480.7|478.06|480.09|477.45|0
1646391990000|2022-03-04 11:06:30|480.29|477.65|479.89|477.25|480.29|477.65|479.89|477.25|0
1646392000000|2022-03-04 11:06:40|479.78|477.14|479.58|476.94|479.78|477.14|479.49|476.85|0
1646392010000|2022-03-04 11:06:50|479.08|476.44|480.19|477.55|480.19|477.55|479.08|476.44|0
1646392020000|2022-03-04 11:07:00|479.58|476.94|479.99|477.35|479.99|477.35|479.58|476.94|0
1646392030000|2022-03-04 11:07:10|479.69|477.05|479.58|476.94|479.69|477.05|479.38|476.74|0
1646392040000|2022-03-04 11:07:20|479.78|477.14|479.49|476.85|479.78|477.14|479.49|476.85|0
1646392050000|2022-03-04 11:07:30|479.78|477.14|479.38|476.74|480.19|477.55|479.38|476.74|0
1646392060000|2022-03-04 11:07:40|479.58|476.94|478.88|476.24|479.58|476.94|478.88|476.24|0
1646392070000|2022-03-04 11:07:50|478.57|475.93|478.48|475.84|478.78|476.14|478.48|475.84|0
1646392080000|2022-03-04 11:08:00|477.97|475.33|477.77|475.13|477.97|475.33|477.57|474.93|0
1646392090000|2022-03-04 11:08:10|477.87|475.23|477.97|475.33|477.97|475.33|477.57|474.93|0
1646392100000|2022-03-04 11:08:20|477.77|475.13|477.16|474.52|477.77|475.13|477.16|474.52|0
1646392110000|2022-03-04 11:08:30|477.47|474.83|477.97|475.33|477.97|475.33|477.47|474.83|0
1646392120000|2022-03-04 11:08:40|478.37|475.73|478.77|476.13|478.98|476.34|478.37|475.73|0
1646392130000|2022-03-04 11:08:50|479.18|476.54|478.98|476.34|479.18|476.54|478.98|476.34|0
1646392140000|2022-03-04 11:09:00|479.28|476.64|478.68|476.04|479.28|476.64|478.68|476.04|0
1646392150000|2022-03-04 11:09:10|478.57|475.93|477.97|475.33|478.57|475.93|477.97|475.33|0
1646392160000|2022-03-04 11:09:20|478.27|475.63|478.48|475.84|478.48|475.84|478.27|475.63|0
1646392170000|2022-03-04 11:09:30|478.57|475.93|478.68|476.04|478.68|476.04|478.48|475.84|0
1646392180000|2022-03-04 11:09:40|478.07|475.43|477.67|475.03|478.07|475.43|477.67|475.03|0
1646392190000|2022-03-04 11:09:50|477.47|474.83|477.77|475.13|478.07|475.43|477.47|474.83|0
1646392200000|2022-03-04 11:10:00|478.27|475.63|478.37|475.73|478.48|475.84|478.27|475.63|0
1646392210000|2022-03-04 11:10:10|477.77|475.13|478.37|475.73|478.37|475.73|477.67|475.03|0
1646392220000|2022-03-04 11:10:20|478.68|476.04|478.27|475.63|478.68|476.04|478.27|475.63|0
1646392230000|2022-03-04 11:10:30|478.37|475.73|478.88|476.24|478.88|476.24|478.37|475.73|0
1646392240000|2022-03-04 11:10:40|479.08|476.44|478.88|476.24|479.08|476.44|478.88|476.24|0
1646392250000|2022-03-04 11:10:50|478.68|476.04|478.07|475.43|478.68|476.04|478.07|475.43|0
1646392260000|2022-03-04 11:11:00|478.48|475.84|478.68|476.04|478.68|476.04|478.37|475.73|0
1646392270000|2022-03-04 11:11:10|478.37|475.73|478.37|475.73|478.37|475.73|478.37|475.73|0
1646392280000|2022-03-04 11:11:20|478.17|475.53|479.18|476.54|479.18|476.54|478.17|475.53|0
1646392290000|2022-03-04 11:11:30|478.77|476.13|478.07|475.43|478.77|476.13|478.07|475.43|0
1646392300000|2022-03-04 11:11:40|478.88|476.24|478.57|475.93|478.88|476.24|478.57|475.93|0
1646392310000|2022-03-04 11:11:50|479.08|476.44|479.38|476.74|479.38|476.74|479.08|476.44|0
1646392320000|2022-03-04 11:12:00|479.58|476.94|479.89|477.25|479.89|477.25|479.58|476.94|0
1646392330000|2022-03-04 11:12:10|479.78|477.14|478.57|475.93|479.78|477.14|478.57|475.93|0
1646392340000|2022-03-04 11:12:20|478.88|476.24|478.77|476.13|478.88|476.24|478.68|476.04|0
1646392350000|2022-03-04 11:12:30|478.88|476.24|479.28|476.64|479.48|476.84|478.88|476.24|0
1646392360000|2022-03-04 11:12:40|479.48|476.84|479.48|476.84|479.48|476.84|479.48|476.84|0
1646392370000|2022-03-04 11:12:50|479.78|477.14|480.49|477.85|480.49|477.85|479.78|477.14|0
1646392380000|2022-03-04 11:13:00|480.79|478.15|480.79|478.15|480.79|478.15|480.39|477.75|0
1646392390000|2022-03-04 11:13:10|480.9|478.26|479.98|477.34|480.9|478.26|479.98|477.34|0
1646392400000|2022-03-04 11:13:20|480.49|477.85|480.79|478.15|481.1|478.46|480.49|477.85|0
1646392410000|2022-03-04 11:13:30|480.39|477.75|480.39|477.75|480.79|478.15|480.39|477.75|0
1646392420000|2022-03-04 11:13:40|480.59|477.95|480.59|477.95|480.59|477.95|480.29|477.65|0
1646392430000|2022-03-04 11:13:50|480.9|478.26|481.3|478.66|481.3|478.66|480.9|478.26|0
1646392440000|2022-03-04 11:14:00|481.4|478.76|481.6|478.96|481.6|478.96|481.4|478.76|0
1646392450000|2022-03-04 11:14:10|482.01|479.37|481.71|479.07|482.01|479.37|481.4|478.76|0
1646392460000|2022-03-04 11:14:20|481.5|478.86|481.71|479.07|481.71|479.07|481.5|478.86|0
1646392470000|2022-03-04 11:14:30|482.01|479.37|482.61|479.97|482.61|479.97|482.01|479.37|0
1646392480000|2022-03-04 11:14:40|482.81|480.17|483.22|480.58|483.22|480.58|482.81|480.17|0
1646392490000|2022-03-04 11:14:50|483.02|480.38|482.81|480.17|483.02|480.38|482.81|480.17|0
1646392500000|2022-03-04 11:15:00|482.92|480.28|482.51|479.87|483.22|480.58|482.51|479.87|0
1646392510000|2022-03-04 11:15:10|482.61|479.97|482.92|480.28|482.92|480.28|482.41|479.77|0
1646392520000|2022-03-04 11:15:20|482.21|479.57|481.91|479.27|482.21|479.57|481.8|479.16|0
1646392530000|2022-03-04 11:15:30|481.8|479.16|482.41|479.77|482.41|479.77|481.8|479.16|0
1646392540000|2022-03-04 11:15:40|482.72|480.08|483.22|480.58|483.22|480.58|482.72|480.08|0
1646392550000|2022-03-04 11:15:50|483.42|480.78|483.12|480.48|483.42|480.78|483.02|480.38|0
1646392560000|2022-03-04 11:16:00|483.02|480.38|482.61|479.97|483.02|480.38|482.61|479.97|0
1646392570000|2022-03-04 11:16:10|482.81|480.17|481.91|479.27|482.81|480.17|481.91|479.27|0
1646392580000|2022-03-04 11:16:20|481.6|478.96|481.6|478.96|481.7|479.06|481.6|478.96|0
1646392590000|2022-03-04 11:16:30|481.91|479.27|481.8|479.16|482.11|479.47|481.8|479.16|0
1646392600000|2022-03-04 11:16:40|482|479.36|481.6|478.96|482|479.36|481.6|478.96|0
1646392610000|2022-03-04 11:16:50|481.8|479.16|482|479.36|482|479.36|481.8|479.16|0
1646392620000|2022-03-04 11:17:00|482.21|479.57|482.72|480.08|482.81|480.17|482.21|479.57|0
1646392630000|2022-03-04 11:17:10|483.02|480.38|483.62|480.98|483.62|480.98|483.02|480.38|0
1646392640000|2022-03-04 11:17:20|483.12|480.48|483.32|480.68|483.32|480.68|483.02|480.38|0
1646392650000|2022-03-04 11:17:30|483.42|480.78|484.03|481.39|484.03|481.39|483.42|480.78|0
1646392660000|2022-03-04 11:17:40|483.73|481.09|484.43|481.79|484.43|481.79|483.73|481.09|0
1646392670000|2022-03-04 11:17:50|484.54|481.9|484.64|482|484.64|482|484.43|481.79|0
1646392680000|2022-03-04 11:18:00|484.54|481.9|485.04|482.4|485.25|482.61|484.54|481.9|0
1646392690000|2022-03-04 11:18:10|484.54|481.9|484.74|482.1|484.84|482.2|484.54|481.9|0
1646392700000|2022-03-04 11:18:20|484.84|482.2|484.64|482|485.04|482.4|484.64|482|0
1646392710000|2022-03-04 11:18:30|484.43|481.79|483.02|480.38|484.43|481.79|483.02|480.38|0
1646392720000|2022-03-04 11:18:40|482.81|480.17|483.93|481.29|483.93|481.29|482.81|480.17|0
1646392730000|2022-03-04 11:18:50|484.13|481.49|484.03|481.39|484.34|481.7|484.03|481.39|0
1646392740000|2022-03-04 11:19:00|483.83|481.19|483.83|481.19|484.03|481.39|483.83|481.19|0
1646392750000|2022-03-04 11:19:10|484.23|481.59|483.93|481.29|484.23|481.59|483.83|481.19|0
1646392760000|2022-03-04 11:19:20|483.62|480.98|483.93|481.29|483.93|481.29|483.62|480.98|0
1646392770000|2022-03-04 11:19:30|484.13|481.49|485.25|482.61|485.25|482.61|484.13|481.49|0
1646392780000|2022-03-04 11:19:40|485.35|482.71|485.25|482.61|485.35|482.71|485.25|482.61|0
1646392790000|2022-03-04 11:19:50|485.04|482.4|485.04|482.4|485.45|482.81|485.04|482.4|0
1646392800000|2022-03-04 11:20:00|485.45|482.81|484.43|481.79|485.45|482.81|484.43|481.79|0
1646392810000|2022-03-04 11:20:10|484.64|482|484.43|481.79|484.64|482|484.43|481.79|0
1646392820000|2022-03-04 11:20:20|484.64|482|484.84|482.2|484.84|482.2|484.43|481.79|0
1646392830000|2022-03-04 11:20:30|485.04|482.4|484.94|482.3|485.24|482.6|484.84|482.2|0
1646392840000|2022-03-04 11:20:40|484.84|482.2|484.54|481.9|484.84|482.2|484.43|481.79|0
1646392850000|2022-03-04 11:20:50|484.84|482.2|484.84|482.2|485.04|482.4|484.84|482.2|0
1646392860000|2022-03-04 11:21:00|484.94|482.3|485.04|482.4|485.24|482.6|484.94|482.3|0
1646392870000|2022-03-04 11:21:10|484.84|482.2|485.15|482.51|485.24|482.6|484.84|482.2|0
1646392880000|2022-03-04 11:21:20|485.24|482.6|486.37|483.73|486.37|483.73|485.24|482.6|0
1646392890000|2022-03-04 11:21:30|486.06|483.42|485.76|483.12|486.16|483.52|485.76|483.12|0
1646392900000|2022-03-04 11:21:40|485.55|482.91|485.85|483.21|485.85|483.21|485.55|482.91|0
1646392910000|2022-03-04 11:21:50|485.96|483.32|486.26|483.62|486.26|483.62|485.96|483.32|0
1646392920000|2022-03-04 11:22:00|486.37|483.73|486.26|483.62|486.37|483.73|486.16|483.52|0
1646392930000|2022-03-04 11:22:10|486.46|483.82|486.16|483.52|486.46|483.82|486.06|483.42|0
1646392940000|2022-03-04 11:22:20|486.26|483.62|486.06|483.42|486.26|483.62|486.06|483.42|0
1646392950000|2022-03-04 11:22:30|486.26|483.62|486.26|483.62|486.26|483.62|486.26|483.62|0
1646392960000|2022-03-04 11:22:40|486.06|483.42|486.06|483.42|486.16|483.52|486.06|483.42|0
1646392970000|2022-03-04 11:22:50|486.46|483.82|486.26|483.62|486.46|483.82|486.26|483.62|0
1646392980000|2022-03-04 11:23:00|486.46|483.82|483.22|480.58|486.46|483.82|483.22|480.58|0
1646392990000|2022-03-04 11:23:10|484.03|481.39|483.22|480.58|484.03|481.39|483.22|480.58|0
1646393000000|2022-03-04 11:23:20|483.01|480.37|483.22|480.58|483.22|480.58|483.01|480.37|0
1646393010000|2022-03-04 11:23:30|483.32|480.68|483.42|480.78|483.73|481.09|483.32|480.68|0
1646393020000|2022-03-04 11:23:40|482.61|479.97|481.8|479.16|482.61|479.97|481.8|479.16|0
1646393030000|2022-03-04 11:23:50|481.7|479.06|482.31|479.67|482.31|479.67|481.6|478.96|0
1646393040000|2022-03-04 11:24:00|482.2|479.56|481.6|478.96|482.2|479.56|481.6|478.96|0
1646393050000|2022-03-04 11:24:10|481.1|478.46|481.6|478.96|481.6|478.96|481.1|478.46|0
1646393060000|2022-03-04 11:24:20|481.39|478.75|481.09|478.45|481.39|478.75|480.99|478.35|0
1646393070000|2022-03-04 11:24:30|480.79|478.15|480.38|477.74|480.79|478.15|480.38|477.74|0
1646393080000|2022-03-04 11:24:40|480.29|477.65|479.68|477.04|480.38|477.74|479.68|477.04|0
1646393090000|2022-03-04 11:24:50|479.78|477.14|479.98|477.34|480.18|477.54|479.78|477.14|0
1646393100000|2022-03-04 11:25:00|480.18|477.54|479.88|477.24|480.18|477.54|479.78|477.14|0
1646393110000|2022-03-04 11:25:10|480.29|477.65|480.38|477.74|480.38|477.74|479.98|477.34|0
1646393120000|2022-03-04 11:25:20|480.18|477.54|480.38|477.74|480.38|477.74|480.18|477.54|0
1646393130000|2022-03-04 11:25:30|479.68|477.04|479.68|477.04|479.88|477.24|479.68|477.04|0
1646393140000|2022-03-04 11:25:40|479.58|476.94|479.58|476.94|479.58|476.94|479.37|476.73|0
1646393150000|2022-03-04 11:25:50|479.98|477.34|479.58|476.94|480.08|477.44|479.58|476.94|0
1646393160000|2022-03-04 11:26:00|479.78|477.14|479.57|476.93|479.98|477.34|479.48|476.84|0
1646393170000|2022-03-04 11:26:10|479.88|477.24|479.57|476.93|479.88|477.24|479.57|476.93|0
1646393180000|2022-03-04 11:26:20|479.78|477.14|479.57|476.93|479.78|477.14|479.57|476.93|0
1646393190000|2022-03-04 11:26:30|479.78|477.14|479.88|477.24|479.88|477.24|479.57|476.93|0
1646393200000|2022-03-04 11:26:40|480.08|477.44|480.38|477.74|480.38|477.74|479.98|477.34|0
1646393210000|2022-03-04 11:26:50|480.79|478.15|479.98|477.34|480.79|478.15|479.98|477.34|0
1646393220000|2022-03-04 11:27:00|479.88|477.24|480.18|477.54|480.18|477.54|479.88|477.24|0
1646393230000|2022-03-04 11:27:10|479.98|477.34|480.18|477.54|480.29|477.65|479.98|477.34|0
1646393240000|2022-03-04 11:27:20|480.29|477.65|479.57|476.93|480.29|477.65|479.57|476.93|0
1646393250000|2022-03-04 11:27:30|479.88|477.24|479.98|477.34|480.08|477.44|479.78|477.14|0
1646393260000|2022-03-04 11:27:40|479.88|477.24|480.58|477.94|480.58|477.94|479.88|477.24|0
1646393270000|2022-03-04 11:27:50|480.38|477.74|480.38|477.74|480.38|477.74|480.18|477.54|0
1646393280000|2022-03-04 11:28:00|480.18|477.54|479.57|476.93|480.18|477.54|479.57|476.93|0
1646393290000|2022-03-04 11:28:10|479.88|477.24|480.38|477.74|480.38|477.74|479.88|477.24|0
1646393300000|2022-03-04 11:28:20|480.58|477.94|480.99|478.35|480.99|478.35|480.58|477.94|0
1646393310000|2022-03-04 11:28:30|480.79|478.15|480.89|478.25|480.89|478.25|480.69|478.05|0
1646393320000|2022-03-04 11:28:40|480.99|478.35|480.58|477.94|480.99|478.35|480.58|477.94|0
1646393330000|2022-03-04 11:28:50|479.78|477.14|479.57|476.93|479.98|477.34|479.57|476.93|0
1646393340000|2022-03-04 11:29:00|479.17|476.53|479.78|477.14|479.98|477.34|479.17|476.53|0
1646393350000|2022-03-04 11:29:10|479.98|477.34|480.18|477.54|480.18|477.54|479.98|477.34|0
1646393360000|2022-03-04 11:29:20|480.28|477.64|480.38|477.74|480.38|477.74|480.28|477.64|0
1646393370000|2022-03-04 11:29:30|480.28|477.64|479.78|477.14|480.28|477.64|479.68|477.04|0
1646393380000|2022-03-04 11:29:40|479.37|476.73|478.97|476.33|479.37|476.73|478.97|476.33|0
1646393390000|2022-03-04 11:29:50|479.07|476.43|478.77|476.13|479.07|476.43|478.77|476.13|0
1646393400000|2022-03-04 11:30:00|478.87|476.23|478.97|476.33|478.97|476.33|478.87|476.23|0
1646393410000|2022-03-04 11:30:10|478.36|475.72|478.16|475.52|478.36|475.72|478.16|475.52|0
1646393420000|2022-03-04 11:30:20|477.76|475.12|477.76|475.12|477.76|475.12|477.76|475.12|0
1646393430000|2022-03-04 11:30:30|478.56|475.92|478.16|475.52|478.56|475.92|478.06|475.42|0
1646393440000|2022-03-04 11:30:40|477.86|475.22|477.76|475.12|478.27|475.63|477.56|474.92|0
1646393450000|2022-03-04 11:30:50|477.56|474.92|477.96|475.32|478.06|475.42|477.56|474.92|0
1646393460000|2022-03-04 11:31:00|477.86|475.22|477.56|474.92|478.16|475.52|477.56|474.92|0
1646393470000|2022-03-04 11:31:10|477.76|475.12|477.96|475.32|478.06|475.42|477.76|475.12|0
1646393480000|2022-03-04 11:31:20|478.16|475.52|478.27|475.63|478.27|475.63|477.96|475.32|0
1646393490000|2022-03-04 11:31:30|478.36|475.72|478.77|476.13|478.77|476.13|478.27|475.63|0
1646393500000|2022-03-04 11:31:40|478.97|476.33|478.97|476.33|478.97|476.33|478.77|476.13|0
1646393510000|2022-03-04 11:31:50|479.07|476.43|479.27|476.63|479.37|476.73|479.07|476.43|0
1646393520000|2022-03-04 11:32:00|479.17|476.53|479.57|476.93|479.57|476.93|479.17|476.53|0
1646393530000|2022-03-04 11:32:10|479.77|477.13|479.68|477.04|479.77|477.13|479.37|476.73|0
1646393540000|2022-03-04 11:32:20|480.18|477.54|480.38|477.74|480.38|477.74|480.18|477.54|0
1646393550000|2022-03-04 11:32:30|480.49|477.85|480.58|477.94|480.78|478.14|480.49|477.85|0
1646393560000|2022-03-04 11:32:40|480.49|477.85|479.57|476.93|480.58|477.94|479.57|476.93|0
1646393570000|2022-03-04 11:32:50|479.68|477.04|479.88|477.24|480.08|477.44|479.68|477.04|0
1646393580000|2022-03-04 11:33:00|479.98|477.34|480.08|477.44|480.08|477.44|479.98|477.34|0
1646393590000|2022-03-04 11:33:10|480.18|477.54|480.48|477.84|480.58|477.94|480.18|477.54|0
1646393600000|2022-03-04 11:33:20|480.58|477.94|479.48|476.84|480.58|477.94|479.48|476.84|0
1646393610000|2022-03-04 11:33:30|479.37|476.73|479.07|476.43|479.37|476.73|479.07|476.43|0
1646393620000|2022-03-04 11:33:40|478.76|476.12|478.36|475.72|478.76|476.12|478.36|475.72|0
1646393630000|2022-03-04 11:33:50|478.56|475.92|478.26|475.62|478.56|475.92|478.16|475.52|0
1646393640000|2022-03-04 11:34:00|477.76|475.12|478.16|475.52|478.16|475.52|477.76|475.12|0
1646393650000|2022-03-04 11:34:10|477.96|475.32|477.86|475.22|477.96|475.32|477.86|475.22|0
1646393660000|2022-03-04 11:34:20|477.96|475.32|477.96|475.32|477.96|475.32|477.76|475.12|0
1646393670000|2022-03-04 11:34:30|478.06|475.42|477.35|474.71|478.06|475.42|477.35|474.71|0
1646393680000|2022-03-04 11:34:40|477.46|474.82|477.35|474.71|477.55|474.91|477.35|474.71|0
1646393690000|2022-03-04 11:34:50|477.55|474.91|477.66|475.02|477.66|475.02|477.55|474.91|0
1646393700000|2022-03-04 11:35:00|477.76|475.12|477.55|474.91|477.76|475.12|477.35|474.71|0
1646393710000|2022-03-04 11:35:10|478.26|475.62|478.26|475.62|478.26|475.62|478.16|475.52|0
1646393720000|2022-03-04 11:35:20|478.06|475.42|478.36|475.72|478.36|475.72|478.06|475.42|0
1646393730000|2022-03-04 11:35:30|478.76|476.12|478.67|476.03|478.76|476.12|478.56|475.92|0
1646393740000|2022-03-04 11:35:40|478.76|476.12|478.76|476.12|478.76|476.12|478.67|476.03|0
1646393750000|2022-03-04 11:35:50|478.97|476.33|479.37|476.73|479.37|476.73|478.97|476.33|0
1646393760000|2022-03-04 11:36:00|479.57|476.93|479.27|476.63|479.57|476.93|479.27|476.63|0
1646393770000|2022-03-04 11:36:10|479.37|476.73|478.67|476.03|479.47|476.83|478.67|476.03|0
1646393780000|2022-03-04 11:36:20|478.56|475.92|479.47|476.83|479.47|476.83|478.56|475.92|0
1646393790000|2022-03-04 11:36:30|479.77|477.13|479.68|477.04|479.88|477.24|479.57|476.93|0
1646393800000|2022-03-04 11:36:40|479.88|477.24|479.68|477.04|479.88|477.24|479.68|477.04|0
1646393810000|2022-03-04 11:36:50|479.27|476.63|479.27|476.63|479.57|476.93|479.27|476.63|0
1646393820000|2022-03-04 11:37:00|479.37|476.73|479.27|476.63|479.37|476.73|479.17|476.53|0
1646393830000|2022-03-04 11:37:10|479.37|476.73|479.68|477.04|479.68|477.04|479.37|476.73|0
1646393840000|2022-03-04 11:37:20|479.27|476.63|479.77|477.13|479.77|477.13|479.27|476.63|0
1646393850000|2022-03-04 11:37:30|480.18|477.54|480.28|477.64|480.28|477.64|480.18|477.54|0
1646393860000|2022-03-04 11:37:40|480.18|477.54|479.57|476.93|480.18|477.54|479.57|476.93|0
1646393870000|2022-03-04 11:37:50|479.37|476.73|479.88|477.24|479.88|477.24|479.37|476.73|0
1646393880000|2022-03-04 11:38:00|479.77|477.13|480.38|477.74|480.38|477.74|479.77|477.13|0
1646393890000|2022-03-04 11:38:10|480.98|478.34|481.39|478.75|481.39|478.75|480.78|478.14|0
1646393900000|2022-03-04 11:38:20|481.79|479.15|481.9|479.26|481.9|479.26|481.79|479.15|0
1646393910000|2022-03-04 11:38:30|481.79|479.15|481.09|478.45|481.79|479.15|480.98|478.34|0
1646393920000|2022-03-04 11:38:40|481.29|478.65|480.98|478.34|481.29|478.65|480.98|478.34|0
1646393930000|2022-03-04 11:38:50|480.48|477.84|480.28|477.64|480.48|477.84|480.28|477.64|0
1646393940000|2022-03-04 11:39:00|480.48|477.84|480.48|477.84|480.78|478.14|480.38|477.74|0
1646393950000|2022-03-04 11:39:10|480.78|478.14|481.09|478.45|481.09|478.45|480.78|478.14|0
1646393960000|2022-03-04 11:39:20|481.59|478.95|481.39|478.75|481.59|478.95|481.39|478.75|0
1646393970000|2022-03-04 11:39:30|481.29|478.65|481.49|478.85|481.49|478.85|481.29|478.65|0
1646393980000|2022-03-04 11:39:40|481.59|478.95|481.99|479.35|481.99|479.35|481.59|478.95|0
1646393990000|2022-03-04 11:39:50|481.9|479.26|481.99|479.35|481.99|479.35|481.7|479.06|0
1646394000000|2022-03-04 11:40:00|482.5|479.86|482.91|480.27|482.91|480.27|482.5|479.86|0
1646394010000|2022-03-04 11:40:10|483.01|480.37|482.8|480.16|483.01|480.37|482.8|480.16|0
1646394020000|2022-03-04 11:40:20|482.71|480.07|482.6|479.96|482.71|480.07|482.6|479.96|0
1646394030000|2022-03-04 11:40:30|482.8|480.16|482.6|479.96|482.8|480.16|482.4|479.76|0
1646394040000|2022-03-04 11:40:40|482.4|479.76|482.4|479.76|482.5|479.86|482.4|479.76|0
1646394050000|2022-03-04 11:40:50|482.3|479.66|482.8|480.16|482.8|480.16|482.3|479.66|0
1646394060000|2022-03-04 11:41:00|481.79|479.15|481.19|478.55|481.79|479.15|480.98|478.34|0
1646394070000|2022-03-04 11:41:10|481.39|478.75|481.59|478.95|481.59|478.95|481.39|478.75|0
1646394080000|2022-03-04 11:41:20|481.39|478.75|480.98|478.34|481.39|478.75|480.98|478.34|0
1646394090000|2022-03-04 11:41:30|480.89|478.25|480.78|478.14|480.89|478.25|480.78|478.14|0
1646394100000|2022-03-04 11:41:40|481.19|478.55|481.09|478.45|481.19|478.55|481.09|478.45|0
1646394110000|2022-03-04 11:41:50|480.98|478.34|480.68|478.04|480.98|478.34|480.68|478.04|0
1646394120000|2022-03-04 11:42:00|480.58|477.94|479.77|477.13|480.58|477.94|479.77|477.13|0
1646394130000|2022-03-04 11:42:10|479.97|477.33|480.68|478.04|480.68|478.04|479.97|477.33|0
1646394140000|2022-03-04 11:42:20|480.48|477.84|480.17|477.53|480.48|477.84|480.17|477.53|0
1646394150000|2022-03-04 11:42:30|480.28|477.64|479.88|477.24|480.28|477.64|479.77|477.13|0
1646394160000|2022-03-04 11:42:40|479.77|477.13|478.87|476.23|479.77|477.13|478.87|476.23|0
1646394170000|2022-03-04 11:42:50|479.16|476.52|479.27|476.63|479.57|476.93|479.16|476.52|0
1646394180000|2022-03-04 11:43:00|479.37|476.73|479.27|476.63|479.37|476.73|479.27|476.63|0
1646394190000|2022-03-04 11:43:10|479.37|476.73|479.07|476.43|479.37|476.73|479.07|476.43|0
1646394200000|2022-03-04 11:43:20|478.87|476.23|478.76|476.12|478.96|476.32|478.76|476.12|0
1646394210000|2022-03-04 11:43:30|478.96|476.32|479.37|476.73|479.37|476.73|478.96|476.32|0
1646394220000|2022-03-04 11:43:40|479.27|476.63|479.57|476.93|479.57|476.93|479.27|476.63|0
1646394230000|2022-03-04 11:43:50|479.37|476.73|479.47|476.83|479.47|476.83|479.27|476.63|0
1646394240000|2022-03-04 11:44:00|479.77|477.13|480.38|477.74|480.38|477.74|479.77|477.13|0
1646394250000|2022-03-04 11:44:10|480.58|477.94|480.08|477.44|480.78|478.14|480.08|477.44|0
1646394260000|2022-03-04 11:44:20|480.17|477.53|480.38|477.74|480.38|477.74|480.17|477.53|0
1646394270000|2022-03-04 11:44:30|480.98|478.34|480.98|478.34|481.18|478.54|480.98|478.34|0
1646394280000|2022-03-04 11:44:40|481.09|478.45|480.98|478.34|481.18|478.54|480.88|478.24|0
1646394290000|2022-03-04 11:44:50|480.68|478.04|480.08|477.44|480.68|478.04|480.08|477.44|0
1646394300000|2022-03-04 11:45:00|480.68|478.04|480.98|478.34|480.98|478.34|480.68|478.04|0
1646394310000|2022-03-04 11:45:10|480.88|478.24|481.59|478.95|481.59|478.95|480.68|478.04|0
1646394320000|2022-03-04 11:45:20|481.39|478.75|481.39|478.75|481.39|478.75|481.39|478.75|0
1646394330000|2022-03-04 11:45:30|481.79|479.15|481.39|478.75|481.79|479.15|481.39|478.75|0
1646394340000|2022-03-04 11:45:40|481.18|478.54|480.78|478.14|481.18|478.54|480.78|478.14|0
1646394350000|2022-03-04 11:45:50|480.88|478.24|480.48|477.84|480.88|478.24|480.48|477.84|0
1646394360000|2022-03-04 11:46:00|480.28|477.64|480.28|477.64|480.37|477.73|480.28|477.64|0
1646394370000|2022-03-04 11:46:10|480.17|477.53|479.87|477.23|480.28|477.64|479.87|477.23|0
1646394380000|2022-03-04 11:46:20|480.28|477.64|480.08|477.44|480.28|477.64|480.08|477.44|0
1646394390000|2022-03-04 11:46:30|479.97|477.33|480.28|477.64|480.28|477.64|479.97|477.33|0
1646394400000|2022-03-04 11:46:40|480.37|477.73|479.97|477.33|480.37|477.73|479.97|477.33|0
1646394410000|2022-03-04 11:46:50|479.77|477.13|479.67|477.03|479.87|477.23|479.67|477.03|0
1646394420000|2022-03-04 11:47:00|479.87|477.23|479.97|477.33|479.97|477.33|479.57|476.93|0
1646394430000|2022-03-04 11:47:10|479.77|477.13|479.67|477.03|479.77|477.13|479.67|477.03|0
1646394440000|2022-03-04 11:47:20|480.17|477.53|480.08|477.44|480.17|477.53|479.87|477.23|0
1646394450000|2022-03-04 11:47:30|479.87|477.23|479.87|477.23|479.97|477.33|479.87|477.23|0
1646394460000|2022-03-04 11:47:40|479.57|476.93|479.27|476.63|479.77|477.13|479.27|476.63|0
1646394470000|2022-03-04 11:47:50|479.67|477.03|479.36|476.72|479.67|477.03|479.36|476.72|0
1646394480000|2022-03-04 11:48:00|479.47|476.83|478.96|476.32|479.47|476.83|478.96|476.32|0
1646394490000|2022-03-04 11:48:10|479.07|476.43|478.66|476.02|479.07|476.43|478.66|476.02|0
1646394500000|2022-03-04 11:48:20|478.56|475.92|478.56|475.92|478.56|475.92|478.36|475.72|0
1646394510000|2022-03-04 11:48:30|478.96|476.32|478.56|475.92|478.96|476.32|478.36|475.72|0
1646394520000|2022-03-04 11:48:40|478.66|476.02|478.76|476.12|478.76|476.12|478.66|476.02|0
1646394530000|2022-03-04 11:48:50|478.66|476.02|478.46|475.82|478.66|476.02|478.46|475.82|0
1646394540000|2022-03-04 11:49:00|478.66|476.02|478.66|476.02|478.66|476.02|478.66|476.02|0
1646394550000|2022-03-04 11:49:10|478.76|476.12|478.66|476.02|478.76|476.12|478.66|476.02|0
1646394560000|2022-03-04 11:49:20|478.76|476.12|478.96|476.32|478.96|476.32|478.56|475.92|0
1646394570000|2022-03-04 11:49:30|479.36|476.72|479.36|476.72|479.36|476.72|478.96|476.32|0
1646394580000|2022-03-04 11:49:40|479.47|476.83|479.67|477.03|479.67|477.03|479.36|476.72|0
1646394590000|2022-03-04 11:49:50|479.57|476.93|479.57|476.93|479.57|476.93|479.57|476.93|0
1646394600000|2022-03-04 11:50:00|479.67|477.03|479.87|477.23|479.87|477.23|479.57|476.93|0
1646394610000|2022-03-04 11:50:10|480.07|477.43|479.97|477.33|480.07|477.43|479.77|477.13|0
1646394620000|2022-03-04 11:50:20|479.77|477.13|479.97|477.33|480.37|477.73|479.77|477.13|0
1646394630000|2022-03-04 11:50:30|480.28|477.64|480.57|477.93|480.68|478.04|480.28|477.64|0
1646394640000|2022-03-04 11:50:40|480.68|478.04|481.29|478.65|481.29|478.65|480.48|477.84|0
1646394650000|2022-03-04 11:50:50|481.38|478.74|481.29|478.65|481.38|478.74|481.29|478.65|0
1646394660000|2022-03-04 11:51:00|481.18|478.54|481.29|478.65|481.38|478.74|481.18|478.54|0
1646394670000|2022-03-04 11:51:10|481.18|478.54|481.38|478.74|481.38|478.74|480.98|478.34|0
1646394680000|2022-03-04 11:51:20|480.68|478.04|480.57|477.93|480.68|478.04|480.57|477.93|0
1646394690000|2022-03-04 11:51:30|480.98|478.34|480.98|478.34|480.98|478.34|480.98|478.34|0
1646394700000|2022-03-04 11:51:40|481.08|478.44|481.29|478.65|481.29|478.65|480.98|478.34|0
1646394710000|2022-03-04 11:51:50|481.18|478.54|480.57|477.93|481.18|478.54|480.57|477.93|0
1646394720000|2022-03-04 11:52:00|480.88|478.24|479.87|477.23|480.88|478.24|479.87|477.23|0
1646394730000|2022-03-04 11:52:10|479.97|477.33|480.57|477.93|480.68|478.04|479.97|477.33|0
1646394740000|2022-03-04 11:52:20|480.48|477.84|480.57|477.93|480.57|477.93|480.37|477.73|0
1646394750000|2022-03-04 11:52:30|480.78|478.14|480.17|477.53|480.78|478.14|480.17|477.53|0
1646394760000|2022-03-04 11:52:40|479.77|477.13|479.97|477.33|479.97|477.33|479.67|477.03|0
1646394770000|2022-03-04 11:52:50|480.48|477.84|480.17|477.53|480.48|477.84|480.17|477.53|0
1646394780000|2022-03-04 11:53:00|479.77|477.13|479.56|476.92|479.87|477.23|479.56|476.92|0
1646394790000|2022-03-04 11:53:10|479.67|477.03|478.55|475.91|479.67|477.03|478.55|475.91|0
1646394800000|2022-03-04 11:53:20|477.25|474.61|477.35|474.71|477.35|474.71|477.25|474.61|0
1646394810000|2022-03-04 11:53:30|477.55|474.91|477.35|474.71|477.55|474.91|477.35|474.71|0
1646394820000|2022-03-04 11:53:40|477.45|474.81|477.35|474.71|477.45|474.81|477.35|474.71|0
1646394830000|2022-03-04 11:53:50|477.14|474.5|477.14|474.5|477.25|474.61|477.14|474.5|0
1646394840000|2022-03-04 11:54:00|476.74|474.1|476.54|473.9|476.74|474.1|476.54|473.9|0
1646394850000|2022-03-04 11:54:10|476.74|474.1|476.85|474.21|476.85|474.21|476.74|474.1|0
1646394860000|2022-03-04 11:54:20|476.74|474.1|476.94|474.3|476.94|474.3|476.74|474.1|0
1646394870000|2022-03-04 11:54:30|476.74|474.1|476.94|474.3|476.94|474.3|476.74|474.1|0
1646394880000|2022-03-04 11:54:40|477.34|474.7|476.74|474.1|477.34|474.7|476.74|474.1|0
1646394890000|2022-03-04 11:54:50|476.85|474.21|477.05|474.41|477.05|474.41|476.74|474.1|0
1646394900000|2022-03-04 11:55:00|476.94|474.3|477.05|474.41|477.14|474.5|476.64|474|0
1646394910000|2022-03-04 11:55:10|477.25|474.61|477.55|474.91|478.05|475.41|477.25|474.61|0
1646394920000|2022-03-04 11:55:20|477.65|475.01|477.95|475.31|477.95|475.31|477.65|475.01|0
1646394930000|2022-03-04 11:55:30|478.35|475.71|477.65|475.01|478.35|475.71|477.65|475.01|0
1646394940000|2022-03-04 11:55:40|477.45|474.81|477.34|474.7|477.45|474.81|477.34|474.7|0
1646394950000|2022-03-04 11:55:50|477.55|474.91|477.55|474.91|477.85|475.21|477.55|474.91|0
1646394960000|2022-03-04 11:56:00|477.65|475.01|477.55|474.91|477.65|475.01|477.34|474.7|0
1646394970000|2022-03-04 11:56:10|477.25|474.61|477.65|475.01|477.65|475.01|477.25|474.61|0
1646394980000|2022-03-04 11:56:20|477.55|474.91|477.65|475.01|477.75|475.11|477.55|474.91|0
1646394990000|2022-03-04 11:56:30|477.55|474.91|478.55|475.91|478.55|475.91|477.55|474.91|0
1646395000000|2022-03-04 11:56:40|478.46|475.82|478.76|476.12|478.76|476.12|478.26|475.62|0
1646395010000|2022-03-04 11:56:50|478.66|476.02|478.46|475.82|478.66|476.02|478.35|475.71|0
1646395020000|2022-03-04 11:57:00|478.35|475.71|477.95|475.31|478.35|475.71|477.75|475.11|0
1646395030000|2022-03-04 11:57:10|478.25|475.61|477.95|475.31|478.25|475.61|477.95|475.31|0
1646395040000|2022-03-04 11:57:20|478.05|475.41|478.76|476.12|478.76|476.12|478.05|475.41|0
1646395050000|2022-03-04 11:57:30|478.75|476.11|479.16|476.52|479.26|476.62|478.75|476.11|0
1646395060000|2022-03-04 11:57:40|479.56|476.92|479.67|477.03|479.67|477.03|479.36|476.72|0
1646395070000|2022-03-04 11:57:50|479.76|477.12|479.87|477.23|479.87|477.23|479.67|477.03|0
1646395080000|2022-03-04 11:58:00|479.47|476.83|479.67|477.03|479.67|477.03|479.47|476.83|0
1646395090000|2022-03-04 11:58:10|479.87|477.23|480.27|477.63|480.27|477.63|479.76|477.12|0
1646395100000|2022-03-04 11:58:20|480.68|478.04|480.98|478.34|480.98|478.34|480.68|478.04|0
1646395110000|2022-03-04 11:58:30|481.28|478.64|481.78|479.14|481.78|479.14|481.28|478.64|0
1646395120000|2022-03-04 11:58:40|481.58|478.94|481.69|479.05|481.69|479.05|481.28|478.64|0
1646395130000|2022-03-04 11:58:50|481.89|479.25|481.99|479.35|481.99|479.35|481.78|479.14|0
1646395140000|2022-03-04 11:59:00|481.49|478.85|480.77|478.13|481.49|478.85|480.77|478.13|0
1646395150000|2022-03-04 11:59:10|481.38|478.74|481.28|478.64|481.49|478.85|481.18|478.54|0
1646395160000|2022-03-04 11:59:20|480.98|478.34|481.18|478.54|481.18|478.54|480.98|478.34|0
1646395170000|2022-03-04 11:59:30|480.98|478.34|480.88|478.24|480.98|478.34|480.77|478.13|0
1646395180000|2022-03-04 11:59:40|480.98|478.34|481.18|478.54|481.18|478.54|480.98|478.34|0
1646395190000|2022-03-04 11:59:50|480.77|478.13|480.27|477.63|480.77|478.13|480.27|477.63|0
1646395200000|2022-03-04 12:00:00|480.37|477.73|479.26|476.62|480.37|477.73|479.26|476.62|0
1646395210000|2022-03-04 12:00:10|478.75|476.11|478.35|475.71|478.75|476.11|478.35|475.71|0
1646395220000|2022-03-04 12:00:20|478.66|476.02|478.66|476.02|478.66|476.02|478.55|475.91|0
1646395230000|2022-03-04 12:00:30|478.75|476.11|478.75|476.11|478.96|476.32|478.35|475.71|0
1646395240000|2022-03-04 12:00:40|478.96|476.32|479.06|476.42|479.06|476.42|478.55|475.91|0
1646395250000|2022-03-04 12:00:50|479.87|477.23|480.37|477.73|480.37|477.73|479.87|477.23|0
1646395260000|2022-03-04 12:01:00|480.57|477.93|479.36|476.72|480.57|477.93|479.36|476.72|0
1646395270000|2022-03-04 12:01:10|479.56|476.92|479.56|476.92|479.76|477.12|479.56|476.92|0
1646395280000|2022-03-04 12:01:20|479.76|477.12|479.96|477.32|479.96|477.32|479.76|477.12|0
1646395290000|2022-03-04 12:01:30|480.37|477.73|481.18|478.54|481.18|478.54|480.37|477.73|0
1646395300000|2022-03-04 12:01:40|480.97|478.33|480.57|477.93|480.97|478.33|480.57|477.93|0
1646395310000|2022-03-04 12:01:50|481.08|478.44|481.08|478.44|481.18|478.54|481.08|478.44|0
1646395320000|2022-03-04 12:02:00|480.77|478.13|481.18|478.54|481.18|478.54|480.77|478.13|0
1646395330000|2022-03-04 12:02:10|481.38|478.74|481.48|478.84|481.48|478.84|481.18|478.54|0
1646395340000|2022-03-04 12:02:20|481.28|478.64|481.38|478.74|481.58|478.94|481.28|478.64|0
1646395350000|2022-03-04 12:02:30|481.58|478.94|481.99|479.35|481.99|479.35|481.58|478.94|0
1646395360000|2022-03-04 12:02:40|481.89|479.25|482.19|479.55|482.19|479.55|481.89|479.25|0
1646395370000|2022-03-04 12:02:50|481.78|479.14|480.97|478.33|481.99|479.35|480.97|478.33|0
1646395380000|2022-03-04 12:03:00|481.08|478.44|481.08|478.44|481.08|478.44|480.88|478.24|0
1646395390000|2022-03-04 12:03:10|480.97|478.33|480.88|478.24|480.97|478.33|480.88|478.24|0
1646395400000|2022-03-04 12:03:20|480.97|478.33|481.08|478.44|481.08|478.44|480.97|478.33|0
1646395410000|2022-03-04 12:03:30|481.18|478.54|481.38|478.74|481.38|478.74|480.97|478.33|0
1646395420000|2022-03-04 12:03:40|481.28|478.64|481.18|478.54|481.28|478.64|481.18|478.54|0
1646395430000|2022-03-04 12:03:50|480.97|478.33|480.77|478.13|481.18|478.54|480.77|478.13|0
1646395440000|2022-03-04 12:04:00|480.67|478.03|479.96|477.32|480.67|478.03|479.96|477.32|0
1646395450000|2022-03-04 12:04:10|480.17|477.53|479.16|476.52|480.17|477.53|479.06|476.42|0
1646395460000|2022-03-04 12:04:20|479.66|477.02|479.87|477.23|479.87|477.23|479.36|476.72|0
1646395470000|2022-03-04 12:04:30|479.56|476.92|479.66|477.02|479.66|477.02|479.56|476.92|0
1646395480000|2022-03-04 12:04:40|479.76|477.12|479.16|476.52|479.76|477.12|479.06|476.42|0
1646395490000|2022-03-04 12:04:50|478.95|476.31|478.95|476.31|478.95|476.31|478.55|475.91|0
1646395500000|2022-03-04 12:05:00|479.06|476.42|479.66|477.02|479.66|477.02|479.06|476.42|0
1646395510000|2022-03-04 12:05:10|479.56|476.92|479.36|476.72|480.07|477.43|479.36|476.72|0
1646395520000|2022-03-04 12:05:20|479.56|476.92|479.87|477.23|479.87|477.23|479.36|476.72|0
1646395530000|2022-03-04 12:05:30|480.16|477.52|479.87|477.23|480.16|477.52|479.46|476.82|0
1646395540000|2022-03-04 12:05:40|479.66|477.02|479.36|476.72|479.66|477.02|479.36|476.72|0
1646395550000|2022-03-04 12:05:50|479.16|476.52|479.06|476.42|479.26|476.62|479.06|476.42|0
1646395560000|2022-03-04 12:06:00|479.36|476.72|478.95|476.31|479.36|476.72|478.95|476.31|0
1646395570000|2022-03-04 12:06:10|480.16|477.52|480.37|477.73|480.37|477.73|479.56|476.92|0
1646395580000|2022-03-04 12:06:20|480.16|477.52|480.07|477.43|480.16|477.52|479.96|477.32|0
1646395590000|2022-03-04 12:06:30|480.16|477.52|480.97|478.33|480.97|478.33|480.16|477.52|0
1646395600000|2022-03-04 12:06:40|481.28|478.64|481.38|478.74|481.38|478.74|480.97|478.33|0
1646395610000|2022-03-04 12:06:50|481.78|479.14|481.98|479.34|482.19|479.55|481.58|478.94|0
1646395620000|2022-03-04 12:07:00|482.09|479.45|482.29|479.65|482.39|479.75|482.09|479.45|0
1646395630000|2022-03-04 12:07:10|482.39|479.75|482.39|479.75|482.39|479.75|482.29|479.65|0
1646395640000|2022-03-04 12:07:20|482.29|479.65|482.39|479.75|482.49|479.85|482.29|479.65|0
1646395650000|2022-03-04 12:07:30|482.59|479.95|482.79|480.15|482.79|480.15|482.49|479.85|0
1646395660000|2022-03-04 12:07:40|482.7|480.06|482.79|480.15|482.79|480.15|482.7|480.06|0
1646395670000|2022-03-04 12:07:50|482.7|480.06|484.01|481.37|484.01|481.37|482.7|480.06|0
1646395680000|2022-03-04 12:08:00|484.21|481.57|484.11|481.47|484.21|481.57|483.81|481.17|0
1646395690000|2022-03-04 12:08:10|484.21|481.57|483.81|481.17|484.21|481.57|483.81|481.17|0
1646395700000|2022-03-04 12:08:20|483.6|480.96|483.6|480.96|483.6|480.96|483.6|480.96|0
1646395710000|2022-03-04 12:08:30|483.3|480.66|483.4|480.76|483.4|480.76|483.3|480.66|0
1646395720000|2022-03-04 12:08:40|483.2|480.56|483.3|480.66|483.6|480.96|483.2|480.56|0
1646395730000|2022-03-04 12:08:50|484.11|481.47|484.11|481.47|484.11|481.47|484.01|481.37|0
1646395740000|2022-03-04 12:09:00|484.21|481.57|484.21|481.57|484.32|481.68|484.21|481.57|0
1646395750000|2022-03-04 12:09:10|484.01|481.37|484.21|481.57|484.41|481.77|484.01|481.37|0
1646395760000|2022-03-04 12:09:20|484.52|481.88|484.32|481.68|484.52|481.88|484.32|481.68|0
1646395770000|2022-03-04 12:09:30|484.41|481.77|484.62|481.98|484.82|482.18|484.41|481.77|0
1646395780000|2022-03-04 12:09:40|484.82|482.18|484.21|481.57|484.82|482.18|484.21|481.57|0
1646395790000|2022-03-04 12:09:50|484.82|482.18|485.23|482.59|485.23|482.59|484.82|482.18|0
1646395800000|2022-03-04 12:10:00|485.33|482.69|485.33|482.69|485.43|482.79|485.33|482.69|0
1646395810000|2022-03-04 12:10:10|485.23|482.59|485.33|482.69|485.33|482.69|485.13|482.49|0
1646395820000|2022-03-04 12:10:20|485.13|482.49|485.23|482.59|485.23|482.59|485.13|482.49|0
1646395830000|2022-03-04 12:10:30|485.02|482.38|484.41|481.77|485.02|482.38|484.41|481.77|0
1646395840000|2022-03-04 12:10:40|484.62|481.98|484.72|482.08|484.72|482.08|484.62|481.98|0
1646395850000|2022-03-04 12:10:50|484.01|481.37|484.72|482.08|484.72|482.08|484.01|481.37|0
1646395860000|2022-03-04 12:11:00|484.82|482.18|486.04|483.4|486.35|483.71|484.82|482.18|0
1646395870000|2022-03-04 12:11:10|485.83|483.19|486.04|483.4|486.04|483.4|485.83|483.19|0
1646395880000|2022-03-04 12:11:20|486.24|483.6|485.94|483.3|486.24|483.6|485.94|483.3|0
1646395890000|2022-03-04 12:11:30|485.83|483.19|485.94|483.3|486.14|483.5|485.83|483.19|0
1646395900000|2022-03-04 12:11:40|486.14|483.5|486.35|483.71|486.35|483.71|486.14|483.5|0
1646395910000|2022-03-04 12:11:50|486.85|484.21|488.27|485.63|488.27|485.63|486.85|484.21|0
1646395920000|2022-03-04 12:12:00|488.68|486.04|487.46|484.82|488.68|486.04|487.16|484.52|0
1646395930000|2022-03-04 12:12:10|487.05|484.41|486.95|484.31|487.05|484.41|486.75|484.11|0
1646395940000|2022-03-04 12:12:20|487.16|484.52|486.85|484.21|487.26|484.62|486.85|484.21|0
1646395950000|2022-03-04 12:12:30|487.46|484.82|487.56|484.92|487.87|485.23|487.26|484.62|0
1646395960000|2022-03-04 12:12:40|487.46|484.82|487.26|484.62|487.46|484.82|487.05|484.41|0
1646395970000|2022-03-04 12:12:50|487.46|484.82|487.87|485.23|487.87|485.23|487.46|484.82|0
1646395980000|2022-03-04 12:13:00|488.38|485.74|487.97|485.33|488.38|485.74|487.97|485.33|0
1646395990000|2022-03-04 12:13:10|488.58|485.94|487.66|485.02|488.58|485.94|487.66|485.02|0
1646396000000|2022-03-04 12:13:20|487.97|485.33|488.27|485.63|488.27|485.63|487.97|485.33|0
1646396010000|2022-03-04 12:13:30|488.48|485.84|488.38|485.74|488.48|485.84|488.27|485.63|0
1646396020000|2022-03-04 12:13:40|487.87|485.23|487.77|485.13|487.97|485.33|487.77|485.13|0
1646396030000|2022-03-04 12:13:50|487.87|485.23|488.38|485.74|488.38|485.74|487.87|485.23|0
1646396040000|2022-03-04 12:14:00|488.27|485.63|488.17|485.53|488.58|485.94|488.07|485.43|0
1646396050000|2022-03-04 12:14:10|488.48|485.84|488.38|485.74|488.48|485.84|488.38|485.74|0
1646396060000|2022-03-04 12:14:20|488.48|485.84|488.48|485.84|488.68|486.04|488.48|485.84|0
1646396070000|2022-03-04 12:14:30|488.38|485.74|487.66|485.02|488.48|485.84|487.66|485.02|0
1646396080000|2022-03-04 12:14:40|487.87|485.23|488.17|485.53|488.17|485.53|487.87|485.23|0
1646396090000|2022-03-04 12:14:50|488.27|485.63|488.27|485.63|488.27|485.63|488.17|485.53|0
1646396100000|2022-03-04 12:15:00|488.48|485.84|488.48|485.84|488.58|485.94|488.27|485.63|0
1646396110000|2022-03-04 12:15:10|488.27|485.63|487.56|484.92|488.27|485.63|487.56|484.92|0
1646396120000|2022-03-04 12:15:20|487.16|484.52|487.25|484.61|487.36|484.72|487.16|484.52|0
1646396130000|2022-03-04 12:15:30|486.64|484|486.95|484.31|486.95|484.31|486.64|484|0
1646396140000|2022-03-04 12:15:40|486.75|484.11|486.85|484.21|486.95|484.31|486.75|484.11|0
1646396150000|2022-03-04 12:15:50|485.73|483.09|486.04|483.4|486.04|483.4|485.73|483.09|0
1646396160000|2022-03-04 12:16:00|486.03|483.39|485.53|482.89|486.14|483.5|485.53|482.89|0
1646396170000|2022-03-04 12:16:10|485.22|482.58|485.02|482.38|485.22|482.58|484.61|481.97|0
1646396180000|2022-03-04 12:16:20|485.22|482.58|486.34|483.7|486.34|483.7|485.22|482.58|0
1646396190000|2022-03-04 12:16:30|486.14|483.5|485.73|483.09|486.14|483.5|485.73|483.09|0
1646396200000|2022-03-04 12:16:40|486.03|483.39|485.83|483.19|486.03|483.39|485.73|483.09|0
1646396210000|2022-03-04 12:16:50|486.14|483.5|485.13|482.49|486.14|483.5|485.13|482.49|0
1646396220000|2022-03-04 12:17:00|485.33|482.69|485.33|482.69|485.33|482.69|485.02|482.38|0
1646396230000|2022-03-04 12:17:10|485.22|482.58|485.33|482.69|485.33|482.69|485.02|482.38|0
1646396240000|2022-03-04 12:17:20|485.22|482.58|485.53|482.89|485.53|482.89|485.22|482.58|0
1646396250000|2022-03-04 12:17:30|485.63|482.99|484.92|482.28|485.63|482.99|484.92|482.28|0
1646396260000|2022-03-04 12:17:40|484.82|482.18|484.68|482.04|485.33|482.69|484.68|482.04|0
1646396270000|2022-03-04 12:17:50|484.88|482.24|486.55|483.91|486.55|483.91|484.88|482.24|0
1646396280000|2022-03-04 12:18:00|486.45|483.81|486.96|484.32|486.96|484.32|486.45|483.81|0
1646396290000|2022-03-04 12:18:10|486.55|483.91|485.94|483.3|486.55|483.91|485.85|483.21|0
1646396300000|2022-03-04 12:18:20|485.85|483.21|485.34|482.7|485.85|483.21|485.14|482.5|0
1646396310000|2022-03-04 12:18:30|485.44|482.8|485.44|482.8|485.44|482.8|485.24|482.6|0
1646396320000|2022-03-04 12:18:40|485.85|483.21|485.54|482.9|485.85|483.21|485.54|482.9|0
1646396330000|2022-03-04 12:18:50|485.94|483.3|486.66|484.02|486.66|484.02|485.64|483|0
1646396340000|2022-03-04 12:19:00|486.75|484.11|486.55|483.91|486.75|484.11|486.45|483.81|0
1646396350000|2022-03-04 12:19:10|486.35|483.71|485.64|483|486.35|483.71|485.54|482.9|0
1646396360000|2022-03-04 12:19:20|485.54|482.9|485.74|483.1|485.94|483.3|485.54|482.9|0
1646396370000|2022-03-04 12:19:30|485.85|483.21|485.24|482.6|485.85|483.21|485.24|482.6|0
1646396380000|2022-03-04 12:19:40|484.93|482.29|484.53|481.89|484.93|482.29|484.53|481.89|0
1646396390000|2022-03-04 12:19:50|484.23|481.59|484.53|481.89|484.53|481.89|484.12|481.48|0
1646396400000|2022-03-04 12:20:00|484.84|482.2|484.93|482.29|484.93|482.29|484.73|482.09|0
1646396410000|2022-03-04 12:20:10|485.13|482.49|485.04|482.4|485.13|482.49|484.93|482.29|0
1646396420000|2022-03-04 12:20:20|484.84|482.2|485.04|482.4|485.04|482.4|484.53|481.89|0
1646396430000|2022-03-04 12:20:30|485.13|482.49|485.13|482.49|485.13|482.49|485.04|482.4|0
1646396440000|2022-03-04 12:20:40|484.84|482.2|485.13|482.49|485.13|482.49|484.84|482.2|0
1646396450000|2022-03-04 12:20:50|484.93|482.29|484.43|481.79|484.93|482.29|484.43|481.79|0
1646396460000|2022-03-04 12:21:00|484.63|481.99|484.33|481.69|484.73|482.09|484.33|481.69|0
1646396470000|2022-03-04 12:21:10|484.23|481.59|484.53|481.89|484.53|481.89|484.23|481.59|0
1646396480000|2022-03-04 12:21:20|484.12|481.48|484.93|482.29|484.93|482.29|484.12|481.48|0
1646396490000|2022-03-04 12:21:30|485.13|482.49|485.24|482.6|485.24|482.6|485.04|482.4|0
1646396500000|2022-03-04 12:21:40|485.54|482.9|485.54|482.9|485.54|482.9|485.44|482.8|0
1646396510000|2022-03-04 12:21:50|485.24|482.6|485.64|483|485.64|483|485.24|482.6|0
1646396520000|2022-03-04 12:22:00|485.44|482.8|485.94|483.3|485.94|483.3|485.24|482.6|0
1646396530000|2022-03-04 12:22:10|486.35|483.71|486.25|483.61|486.35|483.71|486.25|483.61|0
1646396540000|2022-03-04 12:22:20|486.35|483.71|486.35|483.71|486.35|483.71|486.15|483.51|0
1646396550000|2022-03-04 12:22:30|486.55|483.91|486.66|484.02|486.66|484.02|486.55|483.91|0
1646396560000|2022-03-04 12:22:40|486.75|484.11|486.55|483.91|486.75|484.11|486.35|483.71|0
1646396570000|2022-03-04 12:22:50|486.45|483.81|486.14|483.5|486.45|483.81|486.14|483.5|0
1646396580000|2022-03-04 12:23:00|486.35|483.71|486.55|483.91|486.55|483.91|486.35|483.71|0
1646396590000|2022-03-04 12:23:10|486.75|484.11|486.35|483.71|486.75|484.11|486.25|483.61|0
1646396600000|2022-03-04 12:23:20|486.45|483.81|486.35|483.71|486.55|483.91|486.35|483.71|0
1646396610000|2022-03-04 12:23:30|486.45|483.81|486.35|483.71|486.45|483.81|486.05|483.41|0
1646396620000|2022-03-04 12:23:40|486.25|483.61|486.65|484.01|486.65|484.01|486.25|483.61|0
1646396630000|2022-03-04 12:23:50|487.56|484.92|487.56|484.92|487.76|485.12|487.56|484.92|0
1646396640000|2022-03-04 12:24:00|487.36|484.72|487.36|484.72|487.36|484.72|487.16|484.52|0
1646396650000|2022-03-04 12:24:10|487.56|484.92|487.67|485.03|487.67|485.03|487.36|484.72|0
1646396660000|2022-03-04 12:24:20|487.87|485.23|487.76|485.12|487.87|485.23|487.76|485.12|0
1646396670000|2022-03-04 12:24:30|487.87|485.23|486.95|484.31|487.87|485.23|486.95|484.31|0
1646396680000|2022-03-04 12:24:40|487.46|484.82|487.36|484.72|487.46|484.82|487.16|484.52|0
1646396690000|2022-03-04 12:24:50|487.16|484.52|487.16|484.52|487.26|484.62|487.16|484.52|0
1646396700000|2022-03-04 12:25:00|487.56|484.92|487.76|485.12|487.87|485.23|487.56|484.92|0
1646396710000|2022-03-04 12:25:10|487.67|485.03|487.36|484.72|487.67|485.03|487.36|484.72|0
1646396720000|2022-03-04 12:25:20|487.26|484.62|487.26|484.62|487.26|484.62|486.95|484.31|0
1646396730000|2022-03-04 12:25:30|487.36|484.72|487.76|485.12|487.76|485.12|487.36|484.72|0
1646396740000|2022-03-04 12:25:40|487.56|484.92|487.87|485.23|487.87|485.23|487.56|484.92|0
1646396750000|2022-03-04 12:25:50|488.07|485.43|487.87|485.23|488.07|485.43|487.67|485.03|0
1646396760000|2022-03-04 12:26:00|487.76|485.12|487.56|484.92|487.76|485.12|487.56|484.92|0
1646396770000|2022-03-04 12:26:10|487.46|484.82|487.46|484.82|487.46|484.82|487.46|484.82|0
1646396780000|2022-03-04 12:26:20|487.36|484.72|487.56|484.92|487.76|485.12|487.36|484.72|0
1646396790000|2022-03-04 12:26:30|488.07|485.43|488.48|485.84|488.78|486.14|488.07|485.43|0
1646396800000|2022-03-04 12:26:40|488.37|485.73|488.37|485.73|488.37|485.73|488.27|485.63|0
1646396810000|2022-03-04 12:26:50|488.57|485.93|489.49|486.85|489.49|486.85|488.57|485.93|0
1646396820000|2022-03-04 12:27:00|489.08|486.44|489.18|486.54|489.18|486.54|488.88|486.24|0
1646396830000|2022-03-04 12:27:10|488.78|486.14|489.79|487.15|489.79|487.15|488.78|486.14|0
1646396840000|2022-03-04 12:27:20|489.59|486.95|489.79|487.15|489.79|487.15|489.59|486.95|0
1646396850000|2022-03-04 12:27:30|489.59|486.95|489.59|486.95|489.59|486.95|489.59|486.95|0
1646396860000|2022-03-04 12:27:40|489.79|487.15|489.38|486.74|489.79|487.15|489.38|486.74|0
1646396870000|2022-03-04 12:27:50|489.18|486.54|489.29|486.65|489.29|486.65|489.18|486.54|0
1646396880000|2022-03-04 12:28:00|489.59|486.95|489.69|487.05|489.79|487.15|489.49|486.85|0
1646396890000|2022-03-04 12:28:10|489.59|486.95|489.99|487.35|489.99|487.35|489.59|486.95|0
1646396900000|2022-03-04 12:28:20|491.01|488.37|490.4|487.76|491.01|488.37|490.4|487.76|0
1646396910000|2022-03-04 12:28:30|490.6|487.96|491.62|488.98|491.62|488.98|490.6|487.96|0
1646396920000|2022-03-04 12:28:40|491.82|489.18|492.23|489.59|492.23|489.59|491.82|489.18|0
1646396930000|2022-03-04 12:28:50|492.43|489.79|492.03|489.39|492.43|489.79|492.03|489.39|0
1646396940000|2022-03-04 12:29:00|491.93|489.29|492.13|489.49|492.13|489.49|491.82|489.18|0
1646396950000|2022-03-04 12:29:10|492.23|489.59|491.93|489.29|492.23|489.59|491.93|489.29|0
1646396960000|2022-03-04 12:29:20|491.82|489.18|491.82|489.18|492.03|489.39|491.82|489.18|0
1646396970000|2022-03-04 12:29:30|492.03|489.39|492.02|489.38|492.13|489.49|492.02|489.38|0
1646396980000|2022-03-04 12:29:40|491.72|489.08|491.21|488.57|491.72|489.08|491.21|488.57|0
1646396990000|2022-03-04 12:29:50|491.32|488.68|491.82|489.18|491.82|489.18|491.32|488.68|0
1646397000000|2022-03-04 12:30:00|492.02|489.38|491.11|488.47|492.02|489.38|491.11|488.47|0
1646397010000|2022-03-04 12:30:10|490.91|488.27|490.6|487.96|490.91|488.27|490.6|487.96|0
1646397020000|2022-03-04 12:30:20|490.5|487.86|490.6|487.96|490.71|488.07|490.5|487.86|0
1646397030000|2022-03-04 12:30:30|490.71|488.07|490.6|487.96|490.71|488.07|490.5|487.86|0
1646397040000|2022-03-04 12:30:40|490.4|487.76|490.8|488.16|490.8|488.16|490.4|487.76|0
1646397050000|2022-03-04 12:30:50|490.4|487.76|490.8|488.16|490.8|488.16|490.3|487.66|0
1646397060000|2022-03-04 12:31:00|490.6|487.96|490.4|487.76|490.6|487.96|490.4|487.76|0
1646397070000|2022-03-04 12:31:10|490.8|488.16|490.91|488.27|490.91|488.27|490.71|488.07|0
1646397080000|2022-03-04 12:31:20|490.6|487.96|491.62|488.98|491.62|488.98|490.6|487.96|0
1646397090000|2022-03-04 12:31:30|491.52|488.88|491.62|488.98|491.62|488.98|491.41|488.77|0
1646397100000|2022-03-04 12:31:40|491.52|488.88|491.82|489.18|491.82|489.18|491.52|488.88|0
1646397110000|2022-03-04 12:31:50|491.93|489.29|491.82|489.18|491.93|489.29|491.62|488.98|0
1646397120000|2022-03-04 12:32:00|491.93|489.29|492.43|489.79|492.43|489.79|491.93|489.29|0
1646397130000|2022-03-04 12:32:10|492.02|489.38|492.02|489.38|492.23|489.59|492.02|489.38|0
1646397140000|2022-03-04 12:32:20|491.72|489.08|491.82|489.18|492.02|489.38|491.72|489.08|0
1646397150000|2022-03-04 12:32:30|491.72|489.08|491.01|488.37|491.72|489.08|490.8|488.16|0
1646397160000|2022-03-04 12:32:40|490.71|488.07|490.4|487.76|490.71|488.07|490.4|487.76|0
1646397170000|2022-03-04 12:32:50|490.5|487.86|490.3|487.66|490.71|488.07|490.3|487.66|0
1646397180000|2022-03-04 12:33:00|490.4|487.76|490.4|487.76|490.5|487.86|490.4|487.76|0
1646397190000|2022-03-04 12:33:10|490.71|488.07|490.4|487.76|490.71|488.07|490.4|487.76|0
1646397200000|2022-03-04 12:33:20|490.1|487.46|490.4|487.76|490.4|487.76|489.99|487.35|0
1646397210000|2022-03-04 12:33:30|490.3|487.66|489.99|487.35|490.4|487.76|489.99|487.35|0
1646397220000|2022-03-04 12:33:40|489.89|487.25|489.89|487.25|489.89|487.25|489.79|487.15|0
1646397230000|2022-03-04 12:33:50|489.79|487.15|490.19|487.55|490.19|487.55|489.69|487.05|0
1646397240000|2022-03-04 12:34:00|490.4|487.76|490.19|487.55|490.4|487.76|490.19|487.55|0
1646397250000|2022-03-04 12:34:10|490.5|487.86|490.5|487.86|490.6|487.96|490.4|487.76|0
1646397260000|2022-03-04 12:34:20|490.4|487.76|490.6|487.96|490.8|488.16|490.4|487.76|0
1646397270000|2022-03-04 12:34:30|490.4|487.76|490.8|488.16|490.91|488.27|490.4|487.76|0
1646397280000|2022-03-04 12:34:40|490.91|488.27|491.01|488.37|491.01|488.37|490.8|488.16|0
1646397290000|2022-03-04 12:34:50|491.62|488.98|491.41|488.77|491.62|488.98|491.41|488.77|0
1646397300000|2022-03-04 12:35:00|491.32|488.68|492.02|489.38|492.02|489.38|491.32|488.68|0
1646397310000|2022-03-04 12:35:10|489.58|486.94|488.77|486.13|489.58|486.94|488.77|486.13|0
1646397320000|2022-03-04 12:35:20|488.88|486.24|488.77|486.13|488.98|486.34|488.77|486.13|0
1646397330000|2022-03-04 12:35:30|488.37|485.73|487.46|484.82|488.37|485.73|487.35|484.71|0
1646397340000|2022-03-04 12:35:40|487.35|484.71|488.27|485.63|488.27|485.63|487.35|484.71|0
1646397350000|2022-03-04 12:35:50|488.77|486.13|488.37|485.73|488.77|486.13|488.37|485.73|0
1646397360000|2022-03-04 12:36:00|488.47|485.83|489.18|486.54|489.18|486.54|488.47|485.83|0
1646397370000|2022-03-04 12:36:10|488.98|486.34|488.27|485.63|488.98|486.34|488.27|485.63|0
1646397380000|2022-03-04 12:36:20|488.16|485.52|487.66|485.02|488.16|485.52|487.66|485.02|0
1646397390000|2022-03-04 12:36:30|487.56|484.92|487.05|484.41|487.56|484.92|487.05|484.41|0
1646397400000|2022-03-04 12:36:40|487.15|484.51|486.75|484.11|487.15|484.51|486.75|484.11|0
1646397410000|2022-03-04 12:36:50|486.85|484.21|486.95|484.31|487.05|484.41|486.85|484.21|0
1646397420000|2022-03-04 12:37:00|486.45|483.81|485.84|483.2|486.45|483.81|485.84|483.2|0
1646397430000|2022-03-04 12:37:10|485.64|483|485.73|483.09|486.04|483.4|485.33|482.69|0
1646397440000|2022-03-04 12:37:20|485.94|483.3|486.04|483.4|486.24|483.6|485.94|483.3|0
1646397450000|2022-03-04 12:37:30|485.84|483.2|486.24|483.6|486.45|483.81|485.84|483.2|0
1646397460000|2022-03-04 12:37:40|486.54|483.9|486.45|483.81|486.54|483.9|486.34|483.7|0
1646397470000|2022-03-04 12:37:50|486.34|483.7|486.65|484.01|486.65|484.01|486.24|483.6|0
1646397480000|2022-03-04 12:38:00|486.95|484.31|487.35|484.71|487.35|484.71|486.95|484.31|0
1646397490000|2022-03-04 12:38:10|486.95|484.31|487.66|485.02|487.66|485.02|486.95|484.31|0
1646397500000|2022-03-04 12:38:20|487.76|485.12|487.26|484.62|487.76|485.12|487.26|484.62|0
1646397510000|2022-03-04 12:38:30|487.35|484.71|487.35|484.71|487.76|485.12|487.35|484.71|0
1646397520000|2022-03-04 12:38:40|486.54|483.9|486.34|483.7|486.54|483.9|486.34|483.7|0
1646397530000|2022-03-04 12:38:50|486.54|483.9|486.54|483.9|486.54|483.9|486.54|483.9|0
1646397540000|2022-03-04 12:39:00|486.85|484.21|485.94|483.3|486.85|484.21|485.94|483.3|0
1646397550000|2022-03-04 12:39:10|485.73|483.09|485.73|483.09|486.14|483.5|485.33|482.69|0
1646397560000|2022-03-04 12:39:20|485.53|482.89|485.73|483.09|486.04|483.4|485.53|482.89|0
1646397570000|2022-03-04 12:39:30|485.94|483.3|485.43|482.79|485.94|483.3|485.43|482.79|0
1646397580000|2022-03-04 12:39:40|485.53|482.89|485.53|482.89|485.53|482.89|485.33|482.69|0
1646397590000|2022-03-04 12:39:50|485.94|483.3|485.73|483.09|486.04|483.4|485.73|483.09|0
1646397600000|2022-03-04 12:40:00|485.43|482.79|485.53|482.89|485.53|482.89|485.43|482.79|0
1646397610000|2022-03-04 12:40:10|485.43|482.79|485.13|482.49|485.43|482.79|484.92|482.28|0
1646397620000|2022-03-04 12:40:20|485.03|482.39|484.83|482.19|485.03|482.39|484.72|482.08|0
1646397630000|2022-03-04 12:40:30|485.53|482.89|485.94|483.3|485.94|483.3|485.53|482.89|0
1646397640000|2022-03-04 12:40:40|486.14|483.5|485.84|483.2|486.34|483.7|485.84|483.2|0
1646397650000|2022-03-04 12:40:50|485.73|483.09|485.33|482.69|485.73|483.09|485.33|482.69|0
1646397660000|2022-03-04 12:41:00|485.64|483|485.43|482.79|485.64|483|485.33|482.69|0
1646397670000|2022-03-04 12:41:10|485.64|483|486.34|483.7|486.34|483.7|485.64|483|0
1646397680000|2022-03-04 12:41:20|486.45|483.81|486.74|484.1|486.74|484.1|486.04|483.4|0
1646397690000|2022-03-04 12:41:30|487.05|484.41|486.44|483.8|487.05|484.41|486.44|483.8|0
1646397700000|2022-03-04 12:41:40|486.85|484.21|486.24|483.6|486.85|484.21|486.24|483.6|0
1646397710000|2022-03-04 12:41:50|486.14|483.5|486.34|483.7|486.34|483.7|486.14|483.5|0
1646397720000|2022-03-04 12:42:00|486.44|483.8|486.04|483.4|486.44|483.8|486.04|483.4|0
1646397730000|2022-03-04 12:42:10|485.73|483.09|485.84|483.2|485.84|483.2|485.43|482.79|0
1646397740000|2022-03-04 12:42:20|485.73|483.09|485.93|483.29|486.14|483.5|485.73|483.09|0
1646397750000|2022-03-04 12:42:30|485.84|483.2|485.33|482.69|485.84|483.2|485.33|482.69|0
1646397760000|2022-03-04 12:42:40|484.92|482.28|485.03|482.39|485.13|482.49|484.92|482.28|0
1646397770000|2022-03-04 12:42:50|485.23|482.59|485.13|482.49|485.33|482.69|485.13|482.49|0
1646397780000|2022-03-04 12:43:00|485.33|482.69|484.62|481.98|485.33|482.69|484.62|481.98|0
1646397790000|2022-03-04 12:43:10|484.42|481.78|484.32|481.68|484.72|482.08|484.32|481.68|0
1646397800000|2022-03-04 12:43:20|484.22|481.58|484.62|481.98|484.72|482.08|484.22|481.58|0
1646397810000|2022-03-04 12:43:30|484.32|481.68|484.12|481.48|484.32|481.68|484.12|481.48|0
1646397820000|2022-03-04 12:43:40|484.52|481.88|484.72|482.08|484.72|482.08|484.52|481.88|0
1646397830000|2022-03-04 12:43:50|484.52|481.88|484.52|481.88|484.62|481.98|484.52|481.88|0
1646397840000|2022-03-04 12:44:00|484.22|481.58|484.72|482.08|484.72|482.08|484.22|481.58|0
1646397850000|2022-03-04 12:44:10|485.03|482.39|484.52|481.88|485.03|482.39|484.52|481.88|0
1646397860000|2022-03-04 12:44:20|484.62|481.98|484.32|481.68|484.62|481.98|484.11|481.47|0
1646397870000|2022-03-04 12:44:30|484.52|481.88|484.52|481.88|484.52|481.88|484.52|481.88|0
1646397880000|2022-03-04 12:44:40|484.92|482.28|485.12|482.48|485.23|482.59|484.92|482.28|0
1646397890000|2022-03-04 12:44:50|484.62|481.98|484.32|481.68|484.62|481.98|484.32|481.68|0
1646397900000|2022-03-04 12:45:00|484.11|481.47|482.3|479.66|484.11|481.47|482.3|479.66|0
1646397910000|2022-03-04 12:45:10|482.5|479.86|482.1|479.46|482.9|480.26|482.1|479.46|0
1646397920000|2022-03-04 12:45:20|481.49|478.85|480.89|478.25|481.49|478.85|480.89|478.25|0
1646397930000|2022-03-04 12:45:30|480.59|477.95|480.99|478.35|481.09|478.45|480.59|477.95|0
1646397940000|2022-03-04 12:45:40|481.29|478.65|480.89|478.25|481.49|478.85|480.89|478.25|0
1646397950000|2022-03-04 12:45:50|480.79|478.15|481.09|478.45|481.09|478.45|480.79|478.15|0
1646397960000|2022-03-04 12:46:00|480.99|478.35|479.88|477.24|480.99|478.35|479.88|477.24|0
1646397970000|2022-03-04 12:46:10|480.08|477.44|479.68|477.04|480.08|477.44|479.68|477.04|0
1646397980000|2022-03-04 12:46:20|479.88|477.24|478.98|476.34|479.88|477.24|478.58|475.94|0
1646397990000|2022-03-04 12:46:30|479.08|476.44|478.68|476.04|479.18|476.54|478.68|476.04|0
1646398000000|2022-03-04 12:46:40|479.08|476.44|479.48|476.84|479.48|476.84|479.08|476.44|0
1646398010000|2022-03-04 12:46:50|479.28|476.64|479.48|476.84|479.48|476.84|479.18|476.54|0
1646398020000|2022-03-04 12:47:00|479.18|476.54|480.49|477.85|480.49|477.85|479.18|476.54|0
1646398030000|2022-03-04 12:47:10|480.28|477.64|479.78|477.14|480.28|477.64|479.78|477.14|0
1646398040000|2022-03-04 12:47:20|480.08|477.44|480.19|477.55|480.49|477.85|480.08|477.44|0
1646398050000|2022-03-04 12:47:30|480.08|477.44|480.08|477.44|480.08|477.44|479.99|477.35|0
1646398060000|2022-03-04 12:47:40|480.28|477.64|480.08|477.44|480.28|477.64|479.99|477.35|0
1646398070000|2022-03-04 12:47:50|480.28|477.64|480.19|477.55|480.28|477.64|480.19|477.55|0
1646398080000|2022-03-04 12:48:00|480.39|477.75|480.59|477.95|480.59|477.95|480.39|477.75|0
1646398090000|2022-03-04 12:48:10|480.69|478.05|480.69|478.05|480.69|478.05|480.48|477.84|0
1646398100000|2022-03-04 12:48:20|480.48|477.84|480.48|477.84|480.48|477.84|480.39|477.75|0
1646398110000|2022-03-04 12:48:30|480.08|477.44|480.19|477.55|480.19|477.55|479.68|477.04|0
1646398120000|2022-03-04 12:48:40|480.28|477.64|480.48|477.84|480.48|477.84|480.28|477.64|0
1646398130000|2022-03-04 12:48:50|480.69|478.05|480.79|478.15|480.79|478.15|480.69|478.05|0
1646398140000|2022-03-04 12:49:00|480.48|477.84|480.69|478.05|480.69|478.05|480.48|477.84|0
1646398150000|2022-03-04 12:49:10|480.89|478.25|480.89|478.25|481.29|478.65|480.89|478.25|0
1646398160000|2022-03-04 12:49:20|481.09|478.45|481.29|478.65|481.29|478.65|481.09|478.45|0
1646398170000|2022-03-04 12:49:30|481.49|478.85|481.29|478.65|481.49|478.85|481.29|478.65|0
1646398180000|2022-03-04 12:49:40|481.39|478.75|481.39|478.75|481.49|478.85|481.39|478.75|0
1646398190000|2022-03-04 12:49:50|481.69|479.05|481.29|478.65|481.69|479.05|481.29|478.65|0
1646398200000|2022-03-04 12:50:00|481.39|478.75|480.89|478.25|481.89|479.25|480.89|478.25|0
1646398210000|2022-03-04 12:50:10|481.09|478.45|481.8|479.16|481.8|479.16|481.09|478.45|0
1646398220000|2022-03-04 12:50:20|481.69|479.05|481.29|478.65|481.69|479.05|481.29|478.65|0
1646398230000|2022-03-04 12:50:30|481.69|479.05|481.69|479.05|481.69|479.05|481.6|478.96|0
1646398240000|2022-03-04 12:50:40|481.89|479.25|481.89|479.25|481.89|479.25|481.89|479.25|0
1646398250000|2022-03-04 12:50:50|481.6|478.96|482.4|479.76|482.4|479.76|481.6|478.96|0
1646398260000|2022-03-04 12:51:00|482.8|480.16|482.9|480.26|482.9|480.26|482.8|480.16|0
1646398270000|2022-03-04 12:51:10|483.1|480.46|483.3|480.66|483.3|480.66|483.1|480.46|0
1646398280000|2022-03-04 12:51:20|483.21|480.57|483.71|481.07|483.71|481.07|483.21|480.57|0
1646398290000|2022-03-04 12:51:30|483.91|481.27|483.61|480.97|483.91|481.27|483.61|480.97|0
1646398300000|2022-03-04 12:51:40|483.71|481.07|484.11|481.47|484.11|481.47|483.71|481.07|0
1646398310000|2022-03-04 12:51:50|484.62|481.98|484.62|481.98|484.62|481.98|484.62|481.98|0
1646398320000|2022-03-04 12:52:00|484.82|482.18|485.12|482.48|485.12|482.48|484.52|481.88|0
1646398330000|2022-03-04 12:52:10|485.02|482.38|485.12|482.48|485.12|482.48|484.92|482.28|0
1646398340000|2022-03-04 12:52:20|484.92|482.28|485.53|482.89|485.53|482.89|484.92|482.28|0
1646398350000|2022-03-04 12:52:30|485.32|482.68|485.53|482.89|485.53|482.89|485.02|482.38|0
1646398360000|2022-03-04 12:52:40|485.32|482.68|485.93|483.29|485.93|483.29|485.32|482.68|0
1646398370000|2022-03-04 12:52:50|485.53|482.89|484.72|482.08|485.53|482.89|484.72|482.08|0
1646398380000|2022-03-04 12:53:00|484.52|481.88|484.62|481.98|484.62|481.98|484.52|481.88|0
1646398390000|2022-03-04 12:53:10|484.52|481.88|484.11|481.47|484.52|481.88|484.11|481.47|0
1646398400000|2022-03-04 12:53:20|484.22|481.58|484.52|481.88|484.52|481.88|484.22|481.58|0
1646398410000|2022-03-04 12:53:30|484.31|481.67|484.62|481.98|484.72|482.08|484.31|481.67|0
1646398420000|2022-03-04 12:53:40|484.92|482.28|484.31|481.67|484.92|482.28|484.31|481.67|0
1646398430000|2022-03-04 12:53:50|484.52|481.88|484.52|481.88|484.72|482.08|484.52|481.88|0
1646398440000|2022-03-04 12:54:00|484.31|481.67|483.71|481.07|484.42|481.78|483.71|481.07|0
1646398450000|2022-03-04 12:54:10|483.91|481.27|483.81|481.17|484.11|481.47|483.81|481.17|0
1646398460000|2022-03-04 12:54:20|483.61|480.97|483.81|481.17|483.81|481.17|483.61|480.97|0
1646398470000|2022-03-04 12:54:30|484.31|481.67|484.22|481.58|484.31|481.67|484.01|481.37|0
1646398480000|2022-03-04 12:54:40|484.11|481.47|484.22|481.58|484.22|481.58|484.11|481.47|0
1646398490000|2022-03-04 12:54:50|484.11|481.47|483.81|481.17|484.11|481.47|483.81|481.17|0
1646398500000|2022-03-04 12:55:00|483.61|480.97|483.91|481.27|483.91|481.27|483.5|480.86|0
1646398510000|2022-03-04 12:55:10|483.5|480.86|482.4|479.76|483.5|480.86|482.4|479.76|0
1646398520000|2022-03-04 12:55:20|482.29|479.65|482.8|480.16|482.9|480.26|482.29|479.65|0
1646398530000|2022-03-04 12:55:30|482.5|479.86|482.29|479.65|482.7|480.06|482.29|479.65|0
1646398540000|2022-03-04 12:55:40|482.09|479.45|481.69|479.05|482.09|479.45|481.69|479.05|0
1646398550000|2022-03-04 12:55:50|481.89|479.25|481.36|478.72|481.89|479.25|481.36|478.72|0
1646398560000|2022-03-04 12:56:00|481.46|478.82|479.44|476.8|481.46|478.82|479.44|476.8|0
1646398570000|2022-03-04 12:56:10|479.64|477|479.64|477|479.64|477|479.44|476.8|0
1646398580000|2022-03-04 12:56:20|479.84|477.2|479.84|477.2|480.05|477.41|479.84|477.2|0
1646398590000|2022-03-04 12:56:30|480.25|477.61|480.15|477.51|480.25|477.61|480.15|477.51|0
1646398600000|2022-03-04 12:56:40|479.84|477.2|480.25|477.61|480.45|477.81|479.84|477.2|0
1646398610000|2022-03-04 12:56:50|480.35|477.71|480.25|477.61|480.45|477.81|480.25|477.61|0
1646398620000|2022-03-04 12:57:00|480.45|477.81|480.55|477.91|480.55|477.91|480.25|477.61|0
1646398630000|2022-03-04 12:57:10|480.45|477.81|480.35|477.71|480.55|477.91|480.25|477.61|0
1646398640000|2022-03-04 12:57:20|480.55|477.91|480.45|477.81|480.55|477.91|480.45|477.81|0
1646398650000|2022-03-04 12:57:30|480.35|477.71|480.65|478.01|480.65|478.01|480.35|477.71|0
1646398660000|2022-03-04 12:57:40|480.96|478.32|480.96|478.32|481.05|478.41|480.96|478.32|0
1646398670000|2022-03-04 12:57:50|481.66|479.02|481.56|478.92|481.66|479.02|481.56|478.92|0
1646398680000|2022-03-04 12:58:00|481.66|479.02|481.86|479.22|481.86|479.22|481.66|479.02|0
1646398690000|2022-03-04 12:58:10|481.97|479.33|481.97|479.33|481.97|479.33|481.66|479.02|0
1646398700000|2022-03-04 12:58:20|481.66|479.02|481.66|479.02|481.76|479.12|481.46|478.82|0
1646398710000|2022-03-04 12:58:30|481.56|478.92|481.46|478.82|481.56|478.92|481.46|478.82|0
1646398720000|2022-03-04 12:58:40|481.26|478.62|481.86|479.22|482.06|479.42|481.26|478.62|0
1646398730000|2022-03-04 12:58:50|481.97|479.33|481.97|479.33|481.97|479.33|481.97|479.33|0
1646398740000|2022-03-04 12:59:00|482.06|479.42|482.67|480.03|483.07|480.43|482.06|479.42|0
1646398750000|2022-03-04 12:59:10|482.57|479.93|482.47|479.83|482.57|479.93|482.47|479.83|0
1646398760000|2022-03-04 12:59:20|482.67|480.03|482.77|480.13|482.77|480.13|482.57|479.93|0
1646398770000|2022-03-04 12:59:30|482.57|479.93|480.55|477.91|483.48|480.84|480.55|477.91|0
1646398780000|2022-03-04 12:59:40|480.65|478.01|480.15|477.51|480.65|478.01|480.15|477.51|0
1646398790000|2022-03-04 12:59:50|479.75|477.11|480.15|477.51|480.15|477.51|479.75|477.11|0
1646398800000|2022-03-04 13:00:00|479.64|477|480.25|477.61|480.25|477.61|479.64|477|0
1646398810000|2022-03-04 13:00:10|480.85|478.21|480.45|477.81|480.85|478.21|480.15|477.51|0
1646398820000|2022-03-04 13:00:20|480.65|478.01|479.14|476.5|480.65|478.01|479.14|476.5|0
1646398830000|2022-03-04 13:00:30|478.03|475.39|478.63|475.99|478.63|475.99|478.03|475.39|0
1646398840000|2022-03-04 13:00:40|478.84|476.2|478.83|476.19|478.84|476.2|478.43|475.79|0
1646398850000|2022-03-04 13:00:50|478.63|475.99|478.43|475.79|478.83|476.19|478.43|475.79|0
1646398860000|2022-03-04 13:01:00|479.34|476.7|479.04|476.4|479.44|476.8|479.04|476.4|0
1646398870000|2022-03-04 13:01:10|479.44|476.8|479.44|476.8|479.44|476.8|479.44|476.8|0
1646398880000|2022-03-04 13:01:20|479.04|476.4|478.83|476.19|479.04|476.4|478.83|476.19|0
1646398890000|2022-03-04 13:01:30|478.94|476.3|479.44|476.8|479.54|476.9|478.94|476.3|0
1646398900000|2022-03-04 13:01:40|479.34|476.7|478.63|475.99|479.34|476.7|478.63|475.99|0
1646398910000|2022-03-04 13:01:50|479.04|476.4|479.44|476.8|479.44|476.8|479.04|476.4|0
1646398920000|2022-03-04 13:02:00|479.14|476.5|480.04|477.4|480.04|477.4|479.14|476.5|0
1646398930000|2022-03-04 13:02:10|480.15|477.51|479.84|477.2|480.15|477.51|479.84|477.2|0
1646398940000|2022-03-04 13:02:20|480.04|477.4|480.65|478.01|480.65|478.01|479.95|477.31|0
1646398950000|2022-03-04 13:02:30|481.05|478.41|480.45|477.81|481.05|478.41|480.45|477.81|0
1646398960000|2022-03-04 13:02:40|480.35|477.71|480.96|478.32|480.96|478.32|480.35|477.71|0
1646398970000|2022-03-04 13:02:50|480.85|478.21|480.75|478.11|480.85|478.21|480.75|478.11|0
1646398980000|2022-03-04 13:03:00|480.65|478.01|480.85|478.21|480.85|478.21|480.65|478.01|0
1646398990000|2022-03-04 13:03:10|480.65|478.01|480.75|478.11|480.75|478.11|480.65|478.01|0
1646399000000|2022-03-04 13:03:20|480.95|478.31|481.16|478.52|481.25|478.61|480.95|478.31|0
1646399010000|2022-03-04 13:03:30|480.95|478.31|481.25|478.61|481.25|478.61|480.95|478.31|0
1646399020000|2022-03-04 13:03:40|481.86|479.22|481.86|479.22|482.47|479.83|481.86|479.22|0
1646399030000|2022-03-04 13:03:50|481.56|478.92|481.76|479.12|481.86|479.22|481.56|478.92|0
1646399040000|2022-03-04 13:04:00|481.66|479.02|480.95|478.31|481.66|479.02|480.95|478.31|0
1646399050000|2022-03-04 13:04:10|480.85|478.21|480.85|478.21|481.05|478.41|480.55|477.91|0
1646399060000|2022-03-04 13:04:20|479.81|477.17|479.81|477.17|479.92|477.28|479.72|477.08|0
1646399070000|2022-03-04 13:04:30|480.01|477.37|480.22|477.58|480.62|477.98|480.01|477.37|0
1646399080000|2022-03-04 13:04:40|479.72|477.08|479.61|476.97|480.22|477.58|479.61|476.97|0
1646399090000|2022-03-04 13:04:50|479.72|477.08|479.72|477.08|480.12|477.48|479.72|477.08|0
1646399100000|2022-03-04 13:05:00|479.92|477.28|479|476.36|480.12|477.48|479|476.36|0
1646399110000|2022-03-04 13:05:10|478.71|476.07|478.71|476.07|478.71|476.07|478.6|475.96|0
1646399120000|2022-03-04 13:05:20|478.6|475.96|478.6|475.96|478.8|476.16|478.2|475.56|0
1646399130000|2022-03-04 13:05:30|479|476.36|479|476.36|479.11|476.47|479|476.36|0
1646399140000|2022-03-04 13:05:40|478.91|476.27|478.8|476.16|478.91|476.27|478.8|476.16|0
1646399150000|2022-03-04 13:05:50|478.5|475.86|478.91|476.27|478.91|476.27|478.5|475.86|0
1646399160000|2022-03-04 13:06:00|478.8|476.16|478.71|476.07|479|476.36|478.71|476.07|0
1646399170000|2022-03-04 13:06:10|478.6|475.96|478.1|475.46|478.6|475.96|478.1|475.46|0
1646399180000|2022-03-04 13:06:20|478.3|475.66|478.6|475.96|478.6|475.96|478.3|475.66|0
1646399190000|2022-03-04 13:06:30|478.8|476.16|478.5|475.86|478.8|476.16|478.5|475.86|0
1646399200000|2022-03-04 13:06:40|478.8|476.16|479|476.36|479|476.36|478.8|476.16|0
1646399210000|2022-03-04 13:06:50|478.8|476.16|478.3|475.66|478.8|476.16|478.3|475.66|0
1646399220000|2022-03-04 13:07:00|478.5|475.86|478.4|475.76|478.5|475.86|478.2|475.56|0
1646399230000|2022-03-04 13:07:10|479.31|476.67|480.01|477.37|480.01|477.37|479.31|476.67|0
1646399240000|2022-03-04 13:07:20|479.81|477.17|479.81|477.17|479.92|477.28|479.81|477.17|0
1646399250000|2022-03-04 13:07:30|479.61|476.97|478.3|475.66|479.61|476.97|478.3|475.66|0
1646399260000|2022-03-04 13:07:40|478.2|475.56|478.2|475.56|478.2|475.56|478.1|475.46|0
1646399270000|2022-03-04 13:07:50|478.8|476.16|478.4|475.76|478.8|476.16|478.2|475.56|0
1646399280000|2022-03-04 13:08:00|478.6|475.96|478.2|475.56|478.6|475.96|478.2|475.56|0
1646399290000|2022-03-04 13:08:10|477.7|475.06|477.79|475.15|477.79|475.15|477.59|474.95|0
1646399300000|2022-03-04 13:08:20|477.99|475.35|476.38|473.74|477.99|475.35|476.38|473.74|0
1646399310000|2022-03-04 13:08:30|476.58|473.94|476.58|473.94|476.58|473.94|476.38|473.74|0
1646399320000|2022-03-04 13:08:40|476.69|474.05|477.59|474.95|477.59|474.95|476.69|474.05|0
1646399330000|2022-03-04 13:08:50|477.79|475.15|477.99|475.35|477.99|475.35|477.79|475.15|0
1646399340000|2022-03-04 13:09:00|477.79|475.15|477.99|475.35|478.2|475.56|477.79|475.15|0
1646399350000|2022-03-04 13:09:10|478.2|475.56|478.8|476.16|478.8|476.16|478.2|475.56|0
1646399360000|2022-03-04 13:09:20|479.41|476.77|479.41|476.77|479.51|476.87|479.41|476.77|0
1646399370000|2022-03-04 13:09:30|479.51|476.87|480.42|477.78|480.42|477.78|479.51|476.87|0
1646399380000|2022-03-04 13:09:40|480.32|477.68|479.81|477.17|480.32|477.68|479.41|476.77|0
1646399390000|2022-03-04 13:09:50|480.21|477.57|480.12|477.48|480.21|477.57|480.12|477.48|0
1646399400000|2022-03-04 13:10:00|480.42|477.78|480.21|477.57|480.42|477.78|480.21|477.57|0
1646399410000|2022-03-04 13:10:10|480.62|477.98|480.72|478.08|480.72|478.08|480.62|477.98|0
1646399420000|2022-03-04 13:10:20|480.21|477.57|479.92|477.28|480.21|477.57|479.92|477.28|0
1646399430000|2022-03-04 13:10:30|479.31|476.67|479.71|477.07|479.71|477.07|479.31|476.67|0
1646399440000|2022-03-04 13:10:40|479.61|476.97|480.12|477.48|480.12|477.48|479.61|476.97|0
1646399450000|2022-03-04 13:10:50|480.21|477.57|479.92|477.28|480.21|477.57|479.92|477.28|0
1646399460000|2022-03-04 13:11:00|480.21|477.57|479.51|476.87|480.21|477.57|479.41|476.77|0
1646399470000|2022-03-04 13:11:10|479.61|476.97|479.41|476.77|479.61|476.97|479.31|476.67|0
1646399480000|2022-03-04 13:11:20|479.51|476.87|479.61|476.97|479.61|476.97|479.41|476.77|0
1646399490000|2022-03-04 13:11:30|479.81|477.17|479.41|476.77|479.81|477.17|479.41|476.77|0
1646399500000|2022-03-04 13:11:40|479.51|476.87|479.71|477.07|479.71|477.07|479.51|476.87|0
1646399510000|2022-03-04 13:11:50|479.61|476.97|479.61|476.97|480.01|477.37|479.61|476.97|0
1646399520000|2022-03-04 13:12:00|479.71|477.07|479.71|477.07|479.71|477.07|479.71|477.07|0
1646399530000|2022-03-04 13:12:10|480.01|477.37|479.51|476.87|480.01|477.37|479.51|476.87|0
1646399540000|2022-03-04 13:12:20|479.41|476.77|480.12|477.48|480.12|477.48|479.41|476.77|0
1646399550000|2022-03-04 13:12:30|480.21|477.57|480.82|478.18|480.82|478.18|480.21|477.57|0
1646399560000|2022-03-04 13:12:40|481.43|478.79|481.33|478.69|481.43|478.79|481.22|478.58|0
1646399570000|2022-03-04 13:12:50|481.22|478.58|481.94|479.3|481.94|479.3|481.22|478.58|0
1646399580000|2022-03-04 13:13:00|481.63|478.99|481.73|479.09|481.73|479.09|481.33|478.69|0
1646399590000|2022-03-04 13:13:10|481.83|479.19|481.13|478.49|481.83|479.19|481.13|478.49|0
1646399600000|2022-03-04 13:13:20|481.53|478.89|481.83|479.19|481.83|479.19|481.53|478.89|0
1646399610000|2022-03-04 13:13:30|481.63|478.99|481.53|478.89|481.63|478.99|481.53|478.89|0
1646399620000|2022-03-04 13:13:40|481.43|478.79|481.22|478.58|481.53|478.89|481.22|478.58|0
1646399630000|2022-03-04 13:13:50|481.83|479.19|481.43|478.79|481.83|479.19|481.43|478.79|0
1646399640000|2022-03-04 13:14:00|481.33|478.69|481.13|478.49|481.33|478.69|481.13|478.49|0
1646399650000|2022-03-04 13:14:10|481.02|478.38|481.13|478.49|481.22|478.58|481.02|478.38|0
1646399660000|2022-03-04 13:14:20|481.43|478.79|480.82|478.18|481.43|478.79|480.82|478.18|0
1646399670000|2022-03-04 13:14:30|481.22|478.58|480.72|478.08|481.22|478.58|480.72|478.08|0
1646399680000|2022-03-04 13:14:40|480.92|478.28|481.13|478.49|481.13|478.49|480.82|478.18|0
1646399690000|2022-03-04 13:14:50|481.22|478.58|480.72|478.08|481.43|478.79|480.72|478.08|0
1646399700000|2022-03-04 13:15:00|480.82|478.18|480.72|478.08|480.82|478.18|480.72|478.08|0
1646399710000|2022-03-04 13:15:10|480.62|477.98|480.01|477.37|480.62|477.98|480.01|477.37|0
1646399720000|2022-03-04 13:15:20|480.21|477.57|480.41|477.77|480.41|477.77|480.21|477.57|0
1646399730000|2022-03-04 13:15:30|480.21|477.57|480.01|477.37|480.21|477.57|479.81|477.17|0
1646399740000|2022-03-04 13:15:40|479.71|477.07|479.71|477.07|479.71|477.07|479.71|477.07|0
1646399750000|2022-03-04 13:15:50|480.52|477.88|481.02|478.38|481.02|478.38|480.52|477.88|0
1646399760000|2022-03-04 13:16:00|481.22|478.58|481.22|478.58|481.22|478.58|480.72|478.08|0
1646399770000|2022-03-04 13:16:10|481.13|478.49|481.94|479.3|481.94|479.3|481.13|478.49|0
1646399780000|2022-03-04 13:16:20|482.24|479.6|482.24|479.6|482.64|480|482.03|479.39|0
1646399790000|2022-03-04 13:16:30|481.83|479.19|482.44|479.8|482.54|479.9|481.83|479.19|0
1646399800000|2022-03-04 13:16:40|482.34|479.7|481.83|479.19|482.34|479.7|481.83|479.19|0
1646399810000|2022-03-04 13:16:50|481.94|479.3|482.34|479.7|482.34|479.7|481.94|479.3|0
1646399820000|2022-03-04 13:17:00|482.54|479.9|482.23|479.59|482.54|479.9|482.03|479.39|0
1646399830000|2022-03-04 13:17:10|482.54|479.9|483.45|480.81|483.45|480.81|482.54|479.9|0
1646399840000|2022-03-04 13:17:20|483.56|480.92|483.05|480.41|483.56|480.92|483.05|480.41|0
1646399850000|2022-03-04 13:17:30|483.25|480.61|483.25|480.61|483.25|480.61|482.95|480.31|0
1646399860000|2022-03-04 13:17:40|483.45|480.81|483.86|481.22|483.86|481.22|483.45|480.81|0
1646399870000|2022-03-04 13:17:50|483.45|480.81|483.65|481.01|483.65|481.01|483.45|480.81|0
1646399880000|2022-03-04 13:18:00|483.04|480.4|483.65|481.01|483.65|481.01|483.04|480.4|0
1646399890000|2022-03-04 13:18:10|483.04|480.4|483.15|480.51|483.15|480.51|483.04|480.4|0
1646399900000|2022-03-04 13:18:20|483.35|480.71|482.74|480.1|483.35|480.71|482.74|480.1|0
1646399910000|2022-03-04 13:18:30|482.84|480.2|482.64|480|483.04|480.4|482.64|480|0
1646399920000|2022-03-04 13:18:40|482.84|480.2|482.84|480.2|482.84|480.2|482.74|480.1|0
1646399930000|2022-03-04 13:18:50|483.15|480.51|482.74|480.1|483.15|480.51|482.74|480.1|0
1646399940000|2022-03-04 13:19:00|482.64|480|482.74|480.1|482.74|480.1|482.64|480|0
1646399950000|2022-03-04 13:19:10|482.44|479.8|482.84|480.2|482.84|480.2|482.44|479.8|0
1646399960000|2022-03-04 13:19:20|483.25|480.61|483.04|480.4|483.25|480.61|482.84|480.2|0
1646399970000|2022-03-04 13:19:30|483.15|480.51|483.45|480.81|483.45|480.81|482.84|480.2|0
1646399980000|2022-03-04 13:19:40|483.25|480.61|483.15|480.51|483.25|480.61|483.04|480.4|0
1646399990000|2022-03-04 13:19:50|483.35|480.71|483.65|481.01|483.65|481.01|483.25|480.61|0
1646400000000|2022-03-04 13:20:00|483.25|480.61|482.84|480.2|483.45|480.81|482.84|480.2|0
1646400010000|2022-03-04 13:20:10|482.74|480.1|481.83|479.19|482.74|480.1|481.83|479.19|0
1646400020000|2022-03-04 13:20:20|481.73|479.09|481.12|478.48|481.73|479.09|481.12|478.48|0
1646400030000|2022-03-04 13:20:30|481.22|478.58|480.82|478.18|481.33|478.69|480.82|478.18|0
1646400040000|2022-03-04 13:20:40|480.72|478.08|480.11|477.47|480.72|478.08|480.01|477.37|0
1646400050000|2022-03-04 13:20:50|480.41|477.77|480.01|477.37|480.41|477.77|480.01|477.37|0
1646400060000|2022-03-04 13:21:00|480.41|477.77|481.02|478.38|481.22|478.58|480.21|477.57|0
1646400070000|2022-03-04 13:21:10|480.82|478.18|481.02|478.38|481.02|478.38|480.82|478.18|0
1646400080000|2022-03-04 13:21:20|481.42|478.78|481.53|478.89|481.73|479.09|481.42|478.78|0
1646400090000|2022-03-04 13:21:30|481.63|478.99|481.83|479.19|481.83|479.19|481.42|478.78|0
1646400100000|2022-03-04 13:21:40|482.34|479.7|482.03|479.39|482.34|479.7|481.83|479.19|0
1646400110000|2022-03-04 13:21:50|481.73|479.09|481.93|479.29|481.93|479.29|481.73|479.09|0
1646400120000|2022-03-04 13:22:00|482.23|479.59|481.22|478.58|482.23|479.59|481.22|478.58|0
1646400130000|2022-03-04 13:22:10|481.02|478.38|480.92|478.28|481.02|478.38|480.82|478.18|0
1646400140000|2022-03-04 13:22:20|481.33|478.69|481.83|479.19|481.83|479.19|481.33|478.69|0
1646400150000|2022-03-04 13:22:30|482.03|479.39|481.83|479.19|482.23|479.59|481.83|479.19|0
1646400160000|2022-03-04 13:22:40|482.23|479.59|482.06|479.42|482.23|479.59|482.06|479.42|0
1646400170000|2022-03-04 13:22:50|481.86|479.22|481.65|479.01|481.86|479.22|481.65|479.01|0
1646400180000|2022-03-04 13:23:00|481.86|479.22|481.25|478.61|481.86|479.22|481.25|478.61|0
1646400190000|2022-03-04 13:23:10|481.35|478.71|481.86|479.22|481.86|479.22|481.35|478.71|0
1646400200000|2022-03-04 13:23:20|481.65|479.01|481.05|478.41|481.76|479.12|481.05|478.41|0
1646400210000|2022-03-04 13:23:30|480.95|478.31|481.05|478.41|481.05|478.41|480.95|478.31|0
1646400220000|2022-03-04 13:23:40|480.64|478|480.84|478.2|480.84|478.2|480.64|478|0
1646400230000|2022-03-04 13:23:50|481.15|478.51|481.05|478.41|481.25|478.61|481.05|478.41|0
1646400240000|2022-03-04 13:24:00|481.25|478.61|481.05|478.41|481.25|478.61|481.05|478.41|0
1646400250000|2022-03-04 13:24:10|480.44|477.8|479.22|476.58|480.44|477.8|479.22|476.58|0
1646400260000|2022-03-04 13:24:20|479.43|476.79|479.22|476.58|479.43|476.79|478.92|476.28|0
1646400270000|2022-03-04 13:24:30|479.63|476.99|480.24|477.6|480.54|477.9|479.63|476.99|0
1646400280000|2022-03-04 13:24:40|480.34|477.7|481.45|478.81|481.45|478.81|480.34|477.7|0
1646400290000|2022-03-04 13:24:50|481.05|478.41|481.65|479.01|481.65|479.01|481.05|478.41|0
1646400300000|2022-03-04 13:25:00|481.76|479.12|481.86|479.22|482.06|479.42|481.76|479.12|0
1646400310000|2022-03-04 13:25:10|482.26|479.62|481.35|478.71|482.26|479.62|481.35|478.71|0
1646400320000|2022-03-04 13:25:20|481.25|478.61|481.25|478.61|481.45|478.81|481.25|478.61|0
1646400330000|2022-03-04 13:25:30|481.04|478.4|481.35|478.71|481.35|478.71|481.04|478.4|0
1646400340000|2022-03-04 13:25:40|480.75|478.11|480.74|478.1|480.75|478.11|480.54|477.9|0
1646400350000|2022-03-04 13:25:50|480.84|478.2|481.35|478.71|481.35|478.71|480.64|478|0
1646400360000|2022-03-04 13:26:00|480.95|478.31|480.64|478|480.95|478.31|480.64|478|0
1646400370000|2022-03-04 13:26:10|480.54|477.9|480.74|478.1|480.74|478.1|480.54|477.9|0
1646400380000|2022-03-04 13:26:20|480.64|478|480.54|477.9|480.64|478|480.34|477.7|0
1646400390000|2022-03-04 13:26:30|480.44|477.8|480.54|477.9|480.54|477.9|480.44|477.8|0
1646400400000|2022-03-04 13:26:40|480.44|477.8|480.54|477.9|480.54|477.9|480.44|477.8|0
1646400410000|2022-03-04 13:26:50|480.64|478|480.64|478|480.64|478|480.64|478|0
1646400420000|2022-03-04 13:27:00|480.44|477.8|480.74|478.1|480.74|478.1|480.34|477.7|0
1646400430000|2022-03-04 13:27:10|480.95|478.31|481.25|478.61|481.55|478.91|480.95|478.31|0
1646400440000|2022-03-04 13:27:20|481.35|478.71|481.25|478.61|481.35|478.71|481.25|478.61|0
1646400450000|2022-03-04 13:27:30|480.95|478.31|481.55|478.91|481.55|478.91|480.95|478.31|0
1646400460000|2022-03-04 13:27:40|481.45|478.81|481.76|479.12|481.96|479.32|481.45|478.81|0
1646400470000|2022-03-04 13:27:50|481.35|478.71|481.45|478.81|481.55|478.91|481.35|478.71|0
1646400480000|2022-03-04 13:28:00|481.35|478.71|477.91|475.27|481.35|478.71|477.91|475.27|0
1646400490000|2022-03-04 13:28:10|478.41|475.77|477.1|474.46|478.41|475.77|477.1|474.46|0
1646400500000|2022-03-04 13:28:20|477|474.36|478.52|475.88|478.52|475.88|477|474.36|0
1646400510000|2022-03-04 13:28:30|478.62|475.98|478.32|475.68|479.02|476.38|478.32|475.68|0
1646400520000|2022-03-04 13:28:40|477.4|474.76|478.11|475.47|478.11|475.47|477.31|474.67|0
1646400530000|2022-03-04 13:28:50|479.22|476.58|479.33|476.69|480.34|477.7|479.22|476.58|0
1646400540000|2022-03-04 13:29:00|479.22|476.58|479.73|477.09|479.73|477.09|479.22|476.58|0
1646400550000|2022-03-04 13:29:10|480.03|477.39|480.23|477.59|480.64|478|480.03|477.39|0
1646400560000|2022-03-04 13:29:20|481.35|478.71|481.04|478.4|481.35|478.71|480.03|477.39|0
1646400570000|2022-03-04 13:29:30|480.84|478.2|480.64|478|481.25|478.61|480.64|478|0
1646400580000|2022-03-04 13:29:40|479.63|476.99|479.83|477.19|479.83|477.19|479.63|476.99|0
1646400590000|2022-03-04 13:29:50|479.12|476.48|479.22|476.58|479.33|476.69|479.12|476.48|0
1646400600000|2022-03-04 13:30:00|479.53|476.89|474.08|471.44|479.53|476.89|474.08|471.44|0
1646400610000|2022-03-04 13:30:10|473.17|470.53|466.26|463.62|473.17|470.53|466.26|463.62|0
1646400620000|2022-03-04 13:30:20|464.16|461.52|469.46|466.82|469.46|466.82|464.16|461.52|0
1646400630000|2022-03-04 13:30:30|467.66|465.02|470.96|468.32|470.96|468.32|467.66|465.02|0
1646400640000|2022-03-04 13:30:40|469.16|466.52|473.37|470.73|473.37|470.73|469.16|466.52|0
1646400650000|2022-03-04 13:30:50|473.48|470.84|472.27|469.63|474.68|472.04|472.27|469.63|0
1646400660000|2022-03-04 13:31:00|472.67|470.03|470.06|467.42|472.67|470.03|470.06|467.42|0
1646400670000|2022-03-04 13:31:10|470.96|468.32|470.66|468.02|471.47|468.83|470.66|468.02|0
1646400680000|2022-03-04 13:31:20|469.46|466.82|470.46|467.82|470.46|467.82|469.06|466.42|0
1646400690000|2022-03-04 13:31:30|470.26|467.62|469.66|467.02|470.66|468.02|469.66|467.02|0
1646400700000|2022-03-04 13:31:40|469.56|466.92|471.47|468.83|471.87|469.23|469.56|466.92|0
1646400710000|2022-03-04 13:31:50|470.87|468.23|471.47|468.83|471.47|468.83|470.56|467.92|0
1646400720000|2022-03-04 13:32:00|472.34|469.7|468.64|466|472.34|469.7|468.64|466|0
1646400730000|2022-03-04 13:32:10|467.94|465.3|466.72|464.08|467.94|465.3|466.72|464.08|0
1646400740000|2022-03-04 13:32:20|467.52|464.88|468.13|465.49|468.23|465.59|467.22|464.58|0
1646400750000|2022-03-04 13:32:30|468.84|466.2|469.24|466.6|469.24|466.6|468.64|466|0
1646400760000|2022-03-04 13:32:40|471.16|468.52|471.27|468.63|471.27|468.63|470.76|468.12|0
1646400770000|2022-03-04 13:32:50|471.06|468.42|471.06|468.42|472.48|469.84|471.06|468.42|0
1646400780000|2022-03-04 13:33:00|471.57|468.93|471.19|468.55|471.99|469.35|471.19|468.55|0
1646400790000|2022-03-04 13:33:10|470.28|467.64|468.97|466.33|470.28|467.64|468.97|466.33|0
1646400800000|2022-03-04 13:33:20|468.36|465.72|467.35|464.71|468.36|465.72|467.35|464.71|0
1646400810000|2022-03-04 13:33:30|467.55|464.91|467.15|464.51|467.55|464.91|467.15|464.51|0
1646400820000|2022-03-04 13:33:40|467.35|464.71|466.95|464.31|467.35|464.71|466.95|464.31|0
1646400830000|2022-03-04 13:33:50|467.86|465.22|467.06|464.42|468.16|465.52|467.06|464.42|0
1646400840000|2022-03-04 13:34:00|468.36|465.72|467.26|464.62|468.36|465.72|467.26|464.62|0
1646400850000|2022-03-04 13:34:10|467.06|464.42|465.95|463.31|467.06|464.42|465.95|463.31|0
1646400860000|2022-03-04 13:34:20|466.35|463.71|467.06|464.42|467.06|464.42|465.95|463.31|0
1646400870000|2022-03-04 13:34:30|467.26|464.62|467.46|464.82|467.46|464.82|467.26|464.62|0
1646400880000|2022-03-04 13:34:40|467.15|464.51|469.37|466.73|469.37|466.73|467.06|464.42|0
1646400890000|2022-03-04 13:34:50|469.57|466.93|469.77|467.13|469.97|467.33|469.57|466.93|0
1646400900000|2022-03-04 13:35:00|469.37|466.73|468.76|466.12|469.88|467.24|468.76|466.12|0
1646400910000|2022-03-04 13:35:10|469.07|466.43|470.68|468.04|470.78|468.14|469.07|466.43|0
1646400920000|2022-03-04 13:35:20|470.78|468.14|472.3|469.66|472.5|469.86|470.78|468.14|0
1646400930000|2022-03-04 13:35:30|471.29|468.65|471.59|468.95|471.59|468.95|470.78|468.14|0
1646400940000|2022-03-04 13:35:40|471.9|469.26|470.38|467.74|471.9|469.26|470.38|467.74|0
1646400950000|2022-03-04 13:35:50|469.88|467.24|469.57|466.93|469.88|467.24|469.37|466.73|0
1646400960000|2022-03-04 13:36:00|469.67|467.03|468.87|466.23|469.67|467.03|468.87|466.23|0
1646400970000|2022-03-04 13:36:10|468.76|466.12|469.57|466.93|469.57|466.93|468.76|466.12|0
1646400980000|2022-03-04 13:36:20|470.08|467.44|470.48|467.84|470.58|467.94|470.08|467.44|0
1646400990000|2022-03-04 13:36:30|470.28|467.64|469.17|466.53|470.28|467.64|469.17|466.53|0
1646401000000|2022-03-04 13:36:40|469.47|466.83|469.37|466.73|469.97|467.33|469.37|466.73|0
1646401010000|2022-03-04 13:36:50|469.67|467.03|470.78|468.14|470.78|468.14|469.67|467.03|0
1646401020000|2022-03-04 13:37:00|471.09|468.45|469.57|466.93|471.09|468.45|469.57|466.93|0
1646401030000|2022-03-04 13:37:10|470.17|467.53|470.38|467.74|470.38|467.74|469.47|466.83|0
1646401040000|2022-03-04 13:37:20|471.18|468.54|472.1|469.46|472.1|469.46|470.78|468.14|0
1646401050000|2022-03-04 13:37:30|471.99|469.35|472.5|469.86|472.5|469.86|471.39|468.75|0
1646401060000|2022-03-04 13:37:40|471.69|469.05|472.19|469.55|472.4|469.76|471.59|468.95|0
1646401070000|2022-03-04 13:37:50|472.3|469.66|472.7|470.06|472.7|470.06|472.1|469.46|0
1646401080000|2022-03-04 13:38:00|473|470.36|473.81|471.17|473.81|471.17|473|470.36|0
1646401090000|2022-03-04 13:38:10|473.92|471.28|475.03|472.39|475.23|472.59|473.92|471.28|0
1646401100000|2022-03-04 13:38:20|474.83|472.19|475.23|472.59|475.23|472.59|474.62|471.98|0
1646401110000|2022-03-04 13:38:30|474.32|471.68|473.41|470.77|474.32|471.68|473.41|470.77|0
1646401120000|2022-03-04 13:38:40|473.92|471.28|473.81|471.17|474.01|471.37|473.81|471.17|0
1646401130000|2022-03-04 13:38:50|474.01|471.37|474.22|471.58|474.22|471.58|473.81|471.17|0
1646401140000|2022-03-04 13:39:00|473.81|471.17|473.81|471.17|474.01|471.37|473.81|471.17|0
1646401150000|2022-03-04 13:39:10|474.12|471.48|475.13|472.49|475.43|472.79|474.12|471.48|0
1646401160000|2022-03-04 13:39:20|474.93|472.29|475.43|472.79|475.64|473|474.93|472.29|0
1646401170000|2022-03-04 13:39:30|474.93|472.29|475.23|472.59|475.23|472.59|474.42|471.78|0
1646401180000|2022-03-04 13:39:40|475.13|472.49|475.03|472.39|475.13|472.49|475.03|472.39|0
1646401190000|2022-03-04 13:39:50|474.82|472.18|474.32|471.68|474.82|472.18|474.32|471.68|0
1646401200000|2022-03-04 13:40:00|474.22|471.58|473.71|471.07|474.22|471.58|473.61|470.97|0
1646401210000|2022-03-04 13:40:10|473.81|471.17|473.92|471.28|473.92|471.28|473.51|470.87|0
1646401220000|2022-03-04 13:40:20|473.2|470.56|471.99|469.35|473.2|470.56|471.79|469.15|0
1646401230000|2022-03-04 13:40:30|471.69|469.05|472.9|470.26|472.9|470.26|471.38|468.74|0
1646401240000|2022-03-04 13:40:40|473.31|470.67|474.62|471.98|474.62|471.98|473.31|470.67|0
1646401250000|2022-03-04 13:40:50|473.71|471.07|474.73|472.09|474.73|472.09|473.61|470.97|0
1646401260000|2022-03-04 13:41:00|474.82|472.18|474.82|472.18|475.03|472.39|474.82|472.18|0
1646401270000|2022-03-04 13:41:10|474.73|472.09|475.43|472.79|475.43|472.79|474.73|472.09|0
1646401280000|2022-03-04 13:41:20|475.13|472.49|474.82|472.18|475.13|472.49|474.82|472.18|0
1646401290000|2022-03-04 13:41:30|475.03|472.39|474.93|472.29|475.03|472.39|474.73|472.09|0
1646401300000|2022-03-04 13:41:40|474.82|472.18|475.23|472.59|475.23|472.59|474.82|472.18|0
1646401310000|2022-03-04 13:41:50|475.74|473.1|475.74|473.1|475.84|473.2|475.64|473|0
1646401320000|2022-03-04 13:42:00|475.64|473|476.85|474.21|477.26|474.62|475.64|473|0
1646401330000|2022-03-04 13:42:10|477.46|474.82|476.85|474.21|477.46|474.82|476.85|474.21|0
1646401340000|2022-03-04 13:42:20|477.26|474.62|476.65|474.01|477.26|474.62|476.65|474.01|0
1646401350000|2022-03-04 13:42:30|476.45|473.81|476.45|473.81|476.85|474.21|476.45|473.81|0
1646401360000|2022-03-04 13:42:40|476.04|473.4|476.65|474.01|476.65|474.01|475.84|473.2|0
1646401370000|2022-03-04 13:42:50|476.55|473.91|476.45|473.81|476.55|473.91|476.45|473.81|0
1646401380000|2022-03-04 13:43:00|476.35|473.71|475.94|473.3|476.45|473.81|475.94|473.3|0
1646401390000|2022-03-04 13:43:10|476.45|473.81|477.16|474.52|477.16|474.52|476.45|473.81|0
1646401400000|2022-03-04 13:43:20|477.06|474.42|477.16|474.52|477.46|474.82|477.06|474.42|0
1646401410000|2022-03-04 13:43:30|476.15|473.51|476.85|474.21|476.85|474.21|476.15|473.51|0
1646401420000|2022-03-04 13:43:40|476.45|473.81|476.45|473.81|476.55|473.91|476.45|473.81|0
1646401430000|2022-03-04 13:43:50|476.24|473.6|476.45|473.81|476.75|474.11|476.24|473.6|0
1646401440000|2022-03-04 13:44:00|476.04|473.4|475.94|473.3|476.15|473.51|475.54|472.9|0
1646401450000|2022-03-04 13:44:10|476.04|473.4|476.24|473.6|476.35|473.71|476.04|473.4|0
1646401460000|2022-03-04 13:44:20|476.45|473.81|476.85|474.21|476.85|474.21|476.45|473.81|0
1646401470000|2022-03-04 13:44:30|476.15|473.51|476.45|473.81|476.45|473.81|476.15|473.51|0
1646401480000|2022-03-04 13:44:40|477.06|474.42|477.26|474.62|477.26|474.62|476.75|474.11|0
1646401490000|2022-03-04 13:44:50|477.46|474.82|477.26|474.62|477.46|474.82|477.26|474.62|0
1646401500000|2022-03-04 13:45:00|477.87|475.23|477.05|474.41|477.87|475.23|477.05|474.41|0
1646401510000|2022-03-04 13:45:10|477.46|474.82|476.85|474.21|477.46|474.82|476.85|474.21|0
1646401520000|2022-03-04 13:45:20|476.35|473.71|475.84|473.2|476.35|473.71|475.43|472.79|0
1646401530000|2022-03-04 13:45:30|475.74|473.1|475.84|473.2|475.84|473.2|475.74|473.1|0
1646401540000|2022-03-04 13:45:40|475.63|472.99|475.84|473.2|476.04|473.4|475.63|472.99|0
1646401550000|2022-03-04 13:45:50|474.62|471.98|474.93|472.29|475.03|472.39|474.32|471.68|0
1646401560000|2022-03-04 13:46:00|474.82|472.18|475.33|472.69|475.33|472.69|474.82|472.18|0
1646401570000|2022-03-04 13:46:10|475.43|472.79|475.74|473.1|476.14|473.5|475.43|472.79|0
1646401580000|2022-03-04 13:46:20|476.24|473.6|477.05|474.41|477.05|474.41|476.14|473.5|0
1646401590000|2022-03-04 13:46:30|477.26|474.62|477.05|474.41|477.26|474.62|476.85|474.21|0
1646401600000|2022-03-04 13:46:40|477.26|474.62|477.16|474.52|477.46|474.82|477.16|474.52|0
1646401610000|2022-03-04 13:46:50|477.46|474.82|477.26|474.62|477.46|474.82|477.26|474.62|0
1646401620000|2022-03-04 13:47:00|477.05|474.41|477.46|474.82|477.46|474.82|477.05|474.41|0
1646401630000|2022-03-04 13:47:10|477.87|475.23|477.87|475.23|477.87|475.23|477.87|475.23|0
1646401640000|2022-03-04 13:47:20|477.57|474.93|478.27|475.63|478.27|475.63|477.57|474.93|0
1646401650000|2022-03-04 13:47:30|478.07|475.43|477.66|475.02|478.27|475.63|477.66|475.02|0
1646401660000|2022-03-04 13:47:40|478.07|475.43|478.18|475.54|478.27|475.63|478.07|475.43|0
1646401670000|2022-03-04 13:47:50|478.27|475.63|479.29|476.65|479.4|476.76|478.27|475.63|0
1646401680000|2022-03-04 13:48:00|478.88|476.24|479.9|477.26|479.9|477.26|478.88|476.24|0
1646401690000|2022-03-04 13:48:10|479.6|476.96|479.7|477.06|479.7|477.06|479.4|476.76|0
1646401700000|2022-03-04 13:48:20|479.9|477.26|480.82|478.18|480.82|478.18|479.9|477.26|0
1646401710000|2022-03-04 13:48:30|480.72|478.08|481.23|478.59|481.23|478.59|480.72|478.08|0
1646401720000|2022-03-04 13:48:40|481.33|478.69|481.84|479.2|482.14|479.5|481.33|478.69|0
1646401730000|2022-03-04 13:48:50|481.53|478.89|481.84|479.2|482.05|479.41|481.53|478.89|0
1646401740000|2022-03-04 13:49:00|481.53|478.89|481.53|478.89|481.74|479.1|481.23|478.59|0
1646401750000|2022-03-04 13:49:10|481.43|478.79|480.51|477.87|481.43|478.79|480.51|477.87|0
1646401760000|2022-03-04 13:49:20|480.41|477.77|480.31|477.67|480.41|477.77|480.01|477.37|0
1646401770000|2022-03-04 13:49:30|481.12|478.48|481.43|478.79|481.64|479|481.12|478.48|0
1646401780000|2022-03-04 13:49:40|482.05|479.41|482.35|479.71|482.35|479.71|481.94|479.3|0
1646401790000|2022-03-04 13:49:50|481.94|479.3|482.86|480.22|482.96|480.32|481.94|479.3|0
1646401800000|2022-03-04 13:50:00|483.16|480.52|484.5|481.86|484.5|481.86|483.16|480.52|0
1646401810000|2022-03-04 13:50:10|483.98|481.34|483.88|481.24|484.19|481.55|483.78|481.14|0
1646401820000|2022-03-04 13:50:20|483.37|480.73|482.96|480.32|483.37|480.73|482.96|480.32|0
1646401830000|2022-03-04 13:50:30|481.84|479.2|481.73|479.09|481.94|479.3|481.73|479.09|0
1646401840000|2022-03-04 13:50:40|481.94|479.3|481.12|478.48|481.94|479.3|481.12|478.48|0
1646401850000|2022-03-04 13:50:50|480.92|478.28|480.51|477.87|480.92|478.28|480.51|477.87|0
1646401860000|2022-03-04 13:51:00|481.23|478.59|481.73|479.09|481.73|479.09|481.12|478.48|0
1646401870000|2022-03-04 13:51:10|481.43|478.79|481.94|479.3|482.14|479.5|481.43|478.79|0
1646401880000|2022-03-04 13:51:20|481.73|479.09|482.96|480.32|482.96|480.32|481.73|479.09|0
1646401890000|2022-03-04 13:51:30|483.07|480.43|483.68|481.04|483.78|481.14|483.07|480.43|0
1646401900000|2022-03-04 13:51:40|483.78|481.14|483.78|481.14|483.78|481.14|483.47|480.83|0
1646401910000|2022-03-04 13:51:50|483.57|480.93|483.57|480.93|483.57|480.93|483.16|480.52|0
1646401920000|2022-03-04 13:52:00|482.96|480.32|484.59|481.95|484.59|481.95|482.96|480.32|0
1646401930000|2022-03-04 13:52:10|484.39|481.75|484.19|481.55|485|482.36|484.19|481.55|0
1646401940000|2022-03-04 13:52:20|484.39|481.75|484.18|481.54|484.39|481.75|483.98|481.34|0
1646401950000|2022-03-04 13:52:30|483.78|481.14|484.39|481.75|484.39|481.75|483.78|481.14|0
1646401960000|2022-03-04 13:52:40|484.18|481.54|483.78|481.14|484.18|481.54|483.78|481.14|0
1646401970000|2022-03-04 13:52:50|483.57|480.93|483.47|480.83|483.78|481.14|483.47|480.83|0
1646401980000|2022-03-04 13:53:00|483.57|480.93|483.16|480.52|483.68|481.04|483.16|480.52|0
1646401990000|2022-03-04 13:53:10|482.96|480.32|482.86|480.22|483.37|480.73|482.86|480.22|0
1646402000000|2022-03-04 13:53:20|482.75|480.11|484.18|481.54|484.18|481.54|482.75|480.11|0
1646402010000|2022-03-04 13:53:30|484.09|481.45|484.39|481.75|484.59|481.95|484.09|481.45|0
1646402020000|2022-03-04 13:53:40|484.59|481.95|484.5|481.86|484.8|482.16|484.39|481.75|0
1646402030000|2022-03-04 13:53:50|484.8|482.16|484.59|481.95|485.11|482.47|484.59|481.95|0
1646402040000|2022-03-04 13:54:00|485|482.36|484.29|481.65|485|482.36|484.29|481.65|0
1646402050000|2022-03-04 13:54:10|484.59|481.95|484.09|481.45|484.59|481.95|483.98|481.34|0
1646402060000|2022-03-04 13:54:20|483.98|481.34|483.98|481.34|484.59|481.95|483.98|481.34|0
1646402070000|2022-03-04 13:54:30|485|482.36|484.7|482.06|485.62|482.98|484.7|482.06|0
1646402080000|2022-03-04 13:54:40|484.8|482.16|485|482.36|485|482.36|484.8|482.16|0
1646402090000|2022-03-04 13:54:50|484.7|482.06|484.8|482.16|484.8|482.16|484.59|481.95|0
1646402100000|2022-03-04 13:55:00|484.39|481.75|485.62|482.98|485.62|482.98|484.39|481.75|0
1646402110000|2022-03-04 13:55:10|485.21|482.57|485.21|482.57|485.31|482.67|485.11|482.47|0
1646402120000|2022-03-04 13:55:20|485.41|482.77|484.49|481.85|485.41|482.77|484.49|481.85|0
1646402130000|2022-03-04 13:55:30|484.39|481.75|484.49|481.85|484.49|481.85|483.98|481.34|0
1646402140000|2022-03-04 13:55:40|484.09|481.45|483.77|481.13|484.09|481.45|483.77|481.13|0
1646402150000|2022-03-04 13:55:50|484.49|481.85|483.77|481.13|484.49|481.85|483.77|481.13|0
1646402160000|2022-03-04 13:56:00|484.09|481.45|483.98|481.34|484.09|481.45|483.98|481.34|0
1646402170000|2022-03-04 13:56:10|483.68|481.04|484.39|481.75|484.49|481.85|483.68|481.04|0
1646402180000|2022-03-04 13:56:20|484.29|481.65|484.49|481.85|484.49|481.85|484.09|481.45|0
1646402190000|2022-03-04 13:56:30|484.59|481.95|483.98|481.34|484.59|481.95|483.98|481.34|0
1646402200000|2022-03-04 13:56:40|484.18|481.54|484.29|481.65|484.29|481.65|483.88|481.24|0
1646402210000|2022-03-04 13:56:50|484.39|481.75|484.18|481.54|484.59|481.95|484.18|481.54|0
1646402220000|2022-03-04 13:57:00|483.98|481.34|484.7|482.06|484.7|482.06|483.98|481.34|0
1646402230000|2022-03-04 13:57:10|484.59|481.95|484.39|481.75|484.8|482.16|484.39|481.75|0
1646402240000|2022-03-04 13:57:20|484.59|481.95|483.57|480.93|484.59|481.95|483.57|480.93|0
1646402250000|2022-03-04 13:57:30|483.16|480.52|483.57|480.93|483.68|481.04|483.06|480.42|0
1646402260000|2022-03-04 13:57:40|483.37|480.73|483.98|481.34|483.98|481.34|483.27|480.63|0
1646402270000|2022-03-04 13:57:50|483.37|480.73|482.55|479.91|483.37|480.73|482.55|479.91|0
1646402280000|2022-03-04 13:58:00|482.75|480.11|482.14|479.5|482.75|480.11|481.94|479.3|0
1646402290000|2022-03-04 13:58:10|482.34|479.7|481.73|479.09|482.34|479.7|481.73|479.09|0
1646402300000|2022-03-04 13:58:20|481.94|479.3|481.53|478.89|481.94|479.3|481.53|478.89|0
1646402310000|2022-03-04 13:58:30|481.94|479.3|482.34|479.7|482.34|479.7|481.94|479.3|0
1646402320000|2022-03-04 13:58:40|482.55|479.91|482.25|479.61|482.55|479.91|482.25|479.61|0
1646402330000|2022-03-04 13:58:50|481.73|479.09|481.94|479.3|481.94|479.3|481.63|478.99|0
1646402340000|2022-03-04 13:59:00|482.55|479.91|482.14|479.5|482.55|479.91|482.14|479.5|0
1646402350000|2022-03-04 13:59:10|482.55|479.91|483.57|480.93|483.57|480.93|482.55|479.91|0
1646402360000|2022-03-04 13:59:20|483.36|480.72|483.57|480.93|483.57|480.93|483.36|480.72|0
1646402370000|2022-03-04 13:59:30|483.68|481.04|483.36|480.72|483.68|481.04|483.36|480.72|0
1646402380000|2022-03-04 13:59:40|483.27|480.63|482.14|479.5|483.27|480.63|482.14|479.5|0
1646402390000|2022-03-04 13:59:50|481.73|479.09|481.12|478.48|481.94|479.3|481.12|478.48|0
1646402400000|2022-03-04 14:00:00|481.32|478.68|481.73|479.09|481.84|479.2|481.32|478.68|0
1646402410000|2022-03-04 14:00:10|481.94|479.3|482.14|479.5|482.45|479.81|481.94|479.3|0
1646402420000|2022-03-04 14:00:20|481.94|479.3|481.12|478.48|481.94|479.3|481.12|478.48|0
1646402430000|2022-03-04 14:00:30|481.23|478.59|481.23|478.59|481.23|478.59|481.12|478.48|0
1646402440000|2022-03-04 14:00:40|481.12|478.48|480.92|478.28|481.12|478.48|480.92|478.28|0
1646402450000|2022-03-04 14:00:50|480.71|478.07|480.41|477.77|481.12|478.48|480.41|477.77|0
1646402460000|2022-03-04 14:01:00|479.69|477.05|479.29|476.65|480.1|477.46|479.29|476.65|0
1646402470000|2022-03-04 14:01:10|479.9|477.26|479.9|477.26|479.9|477.26|479.69|477.05|0
1646402480000|2022-03-04 14:01:20|479.8|477.16|479.39|476.75|479.8|477.16|479.39|476.75|0
1646402490000|2022-03-04 14:01:30|479.29|476.65|479.69|477.05|479.69|477.05|479.29|476.65|0
1646402500000|2022-03-04 14:01:40|479.8|477.16|479.59|476.95|479.8|477.16|479.59|476.95|0
1646402510000|2022-03-04 14:01:50|480.1|477.46|480.71|478.07|480.71|478.07|480.1|477.46|0
1646402520000|2022-03-04 14:02:00|480.51|477.87|480.3|477.66|480.51|477.87|479.9|477.26|0
1646402530000|2022-03-04 14:02:10|480.51|477.87|481.02|478.38|481.12|478.48|480.51|477.87|0
1646402540000|2022-03-04 14:02:20|480.61|477.97|481.02|478.38|481.02|478.38|480.3|477.66|0
1646402550000|2022-03-04 14:02:30|480.82|478.18|480.51|477.87|480.82|478.18|480.3|477.66|0
1646402560000|2022-03-04 14:02:40|480.3|477.66|480.3|477.66|480.41|477.77|480.3|477.66|0
1646402570000|2022-03-04 14:02:50|480.41|477.77|480.71|478.07|480.71|478.07|480.41|477.77|0
1646402580000|2022-03-04 14:03:00|481.12|478.48|480.91|478.27|481.12|478.48|480.71|478.07|0
1646402590000|2022-03-04 14:03:10|481.32|478.68|481.12|478.48|481.32|478.68|481.12|478.48|0
1646402600000|2022-03-04 14:03:20|481.22|478.58|480.71|478.07|481.22|478.58|480.71|478.07|0
1646402610000|2022-03-04 14:03:30|481.32|478.68|481.32|478.68|481.53|478.89|481.32|478.68|0
1646402620000|2022-03-04 14:03:40|481.22|478.58|481.32|478.68|481.32|478.68|480.91|478.27|0
1646402630000|2022-03-04 14:03:50|481.53|478.89|481.12|478.48|481.53|478.89|481.02|478.38|0
1646402640000|2022-03-04 14:04:00|480.71|478.07|480.51|477.87|480.71|478.07|480.51|477.87|0
1646402650000|2022-03-04 14:04:10|480.61|477.97|480.91|478.27|480.91|478.27|480.61|477.97|0
1646402660000|2022-03-04 14:04:20|480.71|478.07|481.73|479.09|481.73|479.09|480.71|478.07|0
1646402670000|2022-03-04 14:04:30|481.53|478.89|481.93|479.29|481.93|479.29|481.43|478.79|0
1646402680000|2022-03-04 14:04:40|482.14|479.5|481.93|479.29|482.24|479.6|481.93|479.29|0
1646402690000|2022-03-04 14:04:50|482.34|479.7|482.75|480.11|482.86|480.22|482.34|479.7|0
1646402700000|2022-03-04 14:05:00|482.65|480.01|482.75|480.11|482.95|480.31|482.65|480.01|0
1646402710000|2022-03-04 14:05:10|483.26|480.62|482.55|479.91|483.26|480.62|482.55|479.91|0
1646402720000|2022-03-04 14:05:20|482.24|479.6|482.75|480.11|482.75|480.11|482.24|479.6|0
1646402730000|2022-03-04 14:05:30|482.95|480.31|482.75|480.11|482.95|480.31|482.34|479.7|0
1646402740000|2022-03-04 14:05:40|483.16|480.52|483.16|480.52|483.36|480.72|483.16|480.52|0
1646402750000|2022-03-04 14:05:50|482.95|480.31|482.95|480.31|482.95|480.31|482.95|480.31|0
1646402760000|2022-03-04 14:06:00|483.36|480.72|483.36|480.72|483.36|480.72|482.95|480.31|0
1646402770000|2022-03-04 14:06:10|483.16|480.52|483.06|480.42|483.16|480.52|482.86|480.22|0
1646402780000|2022-03-04 14:06:20|483.16|480.52|483.26|480.62|483.36|480.72|483.16|480.52|0
1646402790000|2022-03-04 14:06:30|483.06|480.42|483.98|481.34|483.98|481.34|482.95|480.31|0
1646402800000|2022-03-04 14:06:40|484.18|481.54|483.77|481.13|484.18|481.54|483.77|481.13|0
1646402810000|2022-03-04 14:06:50|483.57|480.93|484.08|481.44|484.08|481.44|483.57|480.93|0
1646402820000|2022-03-04 14:07:00|484.18|481.54|483.77|481.13|484.18|481.54|483.77|481.13|0
1646402830000|2022-03-04 14:07:10|483.97|481.33|483.77|481.13|483.97|481.33|483.77|481.13|0
1646402840000|2022-03-04 14:07:20|484.08|481.44|484.59|481.95|484.59|481.95|484.08|481.44|0
1646402850000|2022-03-04 14:07:30|484.69|482.05|484.59|481.95|484.69|482.05|484.38|481.74|0
1646402860000|2022-03-04 14:07:40|484.69|482.05|484.79|482.15|484.79|482.15|484.59|481.95|0
1646402870000|2022-03-04 14:07:50|485.2|482.56|486.13|483.49|486.13|483.49|485.2|482.56|0
1646402880000|2022-03-04 14:08:00|486.23|483.59|486.02|483.38|486.23|483.59|485.92|483.28|0
1646402890000|2022-03-04 14:08:10|486.33|483.69|486.43|483.79|486.64|484|486.33|483.69|0
1646402900000|2022-03-04 14:08:20|486.23|483.59|486.23|483.59|486.43|483.79|486.23|483.59|0
1646402910000|2022-03-04 14:08:30|485.82|483.18|485.61|482.97|485.82|483.18|485.41|482.77|0
1646402920000|2022-03-04 14:08:40|485.72|483.08|485.61|482.97|485.82|483.18|485.61|482.97|0
1646402930000|2022-03-04 14:08:50|485.51|482.87|485.61|482.97|485.61|482.97|485.51|482.87|0
1646402940000|2022-03-04 14:09:00|485.41|482.77|485.2|482.56|485.61|482.97|485.2|482.56|0
1646402950000|2022-03-04 14:09:10|485|482.36|484.59|481.95|485|482.36|484.59|481.95|0
1646402960000|2022-03-04 14:09:20|485|482.36|484.79|482.15|485.2|482.56|484.79|482.15|0
1646402970000|2022-03-04 14:09:30|484.59|481.95|485|482.36|485|482.36|484.59|481.95|0
1646402980000|2022-03-04 14:09:40|485.2|482.56|486.02|483.38|486.02|483.38|485.2|482.56|0
1646402990000|2022-03-04 14:09:50|486.33|483.69|485.61|482.97|486.33|483.69|485.61|482.97|0
1646403000000|2022-03-04 14:10:00|486.02|483.38|486.02|483.38|486.02|483.38|485.72|483.08|0
1646403010000|2022-03-04 14:10:10|486.43|483.79|486.43|483.79|487.04|484.4|486.43|483.79|0
1646403020000|2022-03-04 14:10:20|486.22|483.58|486.95|484.31|486.95|484.31|486.22|483.58|0
1646403030000|2022-03-04 14:10:30|487.04|484.4|493.68|491.04|493.68|491.04|487.04|484.4|0
1646403040000|2022-03-04 14:10:40|493.88|491.24|487.45|484.81|493.88|491.24|487.45|484.81|0
1646403050000|2022-03-04 14:10:50|487.86|485.22|488.47|485.83|488.47|485.83|487.45|484.81|0
1646403060000|2022-03-04 14:11:00|488.26|485.62|488.47|485.83|488.47|485.83|488.06|485.42|0
1646403070000|2022-03-04 14:11:10|488.06|485.42|487.04|484.4|488.06|485.42|487.04|484.4|0
1646403080000|2022-03-04 14:11:20|487.24|484.6|487.44|484.8|487.65|485.01|487.24|484.6|0
1646403090000|2022-03-04 14:11:30|487.24|484.6|487.04|484.4|487.35|484.71|487.04|484.4|0
1646403100000|2022-03-04 14:11:40|487.24|484.6|486.42|483.78|487.24|484.6|486.22|483.58|0
1646403110000|2022-03-04 14:11:50|486.22|483.58|486.42|483.78|486.42|483.78|486.02|483.38|0
1646403120000|2022-03-04 14:12:00|486.22|483.58|486.02|483.38|486.22|483.58|486.02|483.38|0
1646403130000|2022-03-04 14:12:10|486.22|483.58|486.02|483.38|486.22|483.58|486.02|483.38|0
1646403140000|2022-03-04 14:12:20|485.81|483.17|485.61|482.97|485.81|483.17|485.61|482.97|0
1646403150000|2022-03-04 14:12:30|485.81|483.17|485.81|483.17|485.81|483.17|485.81|483.17|0
1646403160000|2022-03-04 14:12:40|486.02|483.38|485.61|482.97|486.02|483.38|485.61|482.97|0
1646403170000|2022-03-04 14:12:50|485.4|482.76|485.2|482.56|485.61|482.97|485.2|482.56|0
1646403180000|2022-03-04 14:13:00|485.4|482.76|485.4|482.76|485.4|482.76|485.4|482.76|0
1646403190000|2022-03-04 14:13:10|485.2|482.56|485|482.36|485.31|482.67|485|482.36|0
1646403200000|2022-03-04 14:13:20|484.59|481.95|483.98|481.34|484.59|481.95|483.98|481.34|0
1646403210000|2022-03-04 14:13:30|483.78|481.14|483.57|480.93|483.88|481.24|483.57|480.93|0
1646403230000|2022-03-04 14:13:50|483.37|480.73|483.16|480.52|483.37|480.73|483.16|480.52|0
1646403240000|2022-03-04 14:14:00|483.27|480.63|483.78|481.14|483.78|481.14|483.27|480.63|0
1646403250000|2022-03-04 14:14:10|483.98|481.34|483.57|480.93|483.98|481.34|483.57|480.93|0
1646403260000|2022-03-04 14:14:20|483.78|481.14|483.98|481.34|483.98|481.34|483.78|481.14|0
1646403270000|2022-03-04 14:14:30|484.18|481.54|485|482.36|485|482.36|484.18|481.54|0
1646403280000|2022-03-04 14:14:40|485.2|482.56|485.4|482.76|485.4|482.76|485.2|482.56|0
1646403290000|2022-03-04 14:14:50|485.2|482.56|485.51|482.87|485.51|482.87|485.2|482.56|0
1646403300000|2022-03-04 14:15:00|485.61|482.97|484.59|481.95|485.61|482.97|484.59|481.95|0
1646403310000|2022-03-04 14:15:10|484.69|482.05|484.59|481.95|484.79|482.15|484.59|481.95|0
1646403320000|2022-03-04 14:15:20|484.39|481.75|483.16|480.52|484.39|481.75|483.16|480.52|0
1646403330000|2022-03-04 14:15:30|482.96|480.32|482.96|480.32|483.16|480.52|482.96|480.32|0
1646403340000|2022-03-04 14:15:40|482.76|480.12|482.76|480.12|482.76|480.12|482.76|480.12|0
1646403350000|2022-03-04 14:15:50|482.96|480.32|482.76|480.12|482.96|480.32|482.76|480.12|0
1646403360000|2022-03-04 14:16:00|482.96|480.32|483.57|480.93|483.57|480.93|482.96|480.32|0
1646403370000|2022-03-04 14:16:10|483.47|480.83|483.77|481.13|483.88|481.24|483.47|480.83|0
1646403380000|2022-03-04 14:16:20|483.57|480.93|483.16|480.52|483.57|480.93|483.16|480.52|0
1646403390000|2022-03-04 14:16:30|483.77|481.13|484.59|481.95|484.59|481.95|483.77|481.13|0
1646403400000|2022-03-04 14:16:40|484.38|481.74|485|482.36|485|482.36|484.18|481.54|0
1646403410000|2022-03-04 14:16:50|485.2|482.56|486.22|483.58|486.32|483.68|485.2|482.56|0
1646403420000|2022-03-04 14:17:00|485.71|483.07|486.01|483.37|486.01|483.37|485.71|483.07|0
1646403430000|2022-03-04 14:17:10|486.22|483.58|486.12|483.48|486.22|483.58|486.01|483.37|0
1646403440000|2022-03-04 14:17:20|486.01|483.37|486.22|483.58|486.22|483.58|485.61|482.97|0
1646403450000|2022-03-04 14:17:30|486.32|483.68|486.01|483.37|486.32|483.68|486.01|483.37|0
1646403460000|2022-03-04 14:17:40|485.51|482.87|485.2|482.56|485.61|482.97|485|482.36|0
1646403470000|2022-03-04 14:17:50|485.1|482.46|484.59|481.95|485.1|482.46|484.59|481.95|0
1646403480000|2022-03-04 14:18:00|484.38|481.74|483.77|481.13|484.38|481.74|483.77|481.13|0
1646403490000|2022-03-04 14:18:10|483.88|481.24|482.96|480.32|483.88|481.24|482.96|480.32|0
1646403500000|2022-03-04 14:18:20|482.76|480.12|482.96|480.32|482.96|480.32|482.76|480.12|0
1646403510000|2022-03-04 14:18:30|482.76|480.12|482.55|479.91|482.76|480.12|482.55|479.91|0
1646403520000|2022-03-04 14:18:40|482.76|480.12|482.76|480.12|482.96|480.32|482.76|480.12|0
1646403530000|2022-03-04 14:18:50|483.16|480.52|482.35|479.71|483.16|480.52|482.15|479.51|0
1646403540000|2022-03-04 14:19:00|482.66|480.02|482.15|479.51|482.66|480.02|482.15|479.51|0
1646403550000|2022-03-04 14:19:10|482.35|479.71|483.57|480.93|483.77|481.13|482.35|479.71|0
1646403560000|2022-03-04 14:19:20|483.68|481.04|483.16|480.52|483.68|481.04|483.16|480.52|0
1646403570000|2022-03-04 14:19:30|483.37|480.73|482.96|480.32|483.37|480.73|482.96|480.32|0
1646403580000|2022-03-04 14:19:40|483.07|480.43|483.37|480.73|483.37|480.73|483.07|480.43|0
1646403600000|2022-03-04 14:20:00|483.77|481.13|483.77|481.13|484.08|481.44|483.77|481.13|0
1646403610000|2022-03-04 14:20:10|483.47|480.83|481.94|479.3|483.47|480.83|481.94|479.3|0
1646403620000|2022-03-04 14:20:20|481.74|479.1|481.44|478.8|481.74|479.1|481.44|478.8|0
1646403630000|2022-03-04 14:20:30|480.72|478.08|481.13|478.49|481.13|478.49|480.22|477.58|0
1646403640000|2022-03-04 14:20:40|480.83|478.19|480.72|478.08|480.83|478.19|480.63|477.99|0
1646403650000|2022-03-04 14:20:50|480.52|477.88|480.72|478.08|480.72|478.08|480.32|477.68|0
1646403660000|2022-03-04 14:21:00|480.63|477.99|480.12|477.48|480.63|477.99|480.12|477.48|0
1646403670000|2022-03-04 14:21:10|479.91|477.27|479.1|476.46|479.91|477.27|479.1|476.46|0
1646403680000|2022-03-04 14:21:20|479.31|476.67|480.32|477.68|480.32|477.68|479.31|476.67|0
1646403690000|2022-03-04 14:21:30|479.91|477.27|479.91|477.27|479.91|477.27|479.71|477.07|0
1646403700000|2022-03-04 14:21:40|479.71|477.07|479.71|477.07|479.91|477.27|479.71|477.07|0
1646403710000|2022-03-04 14:21:50|479.91|477.27|478.7|476.06|480.12|477.48|478.7|476.06|0
1646403720000|2022-03-04 14:22:00|480.32|477.68|480.12|477.48|480.52|477.88|480.12|477.48|0
1646403730000|2022-03-04 14:22:10|480.32|477.68|480.72|478.08|480.83|478.19|480.32|477.68|0
1646403740000|2022-03-04 14:22:20|480.93|478.29|481.03|478.39|481.03|478.39|480.83|478.19|0
1646403750000|2022-03-04 14:22:30|481.33|478.69|480.72|478.08|481.33|478.69|480.72|478.08|0
1646403760000|2022-03-04 14:22:40|480.32|477.68|480.22|477.58|480.32|477.68|480.12|477.48|0
1646403770000|2022-03-04 14:22:50|479.51|476.87|478.29|475.65|479.51|476.87|478.29|475.65|0
1646403780000|2022-03-04 14:23:00|477.68|475.04|478.4|475.76|478.4|475.76|477.68|475.04|0
1646403790000|2022-03-04 14:23:10|478.49|475.85|478.9|476.26|478.9|476.26|478.49|475.85|0
1646403800000|2022-03-04 14:23:20|479.51|476.87|479.71|477.07|479.71|477.07|479.51|476.87|0
1646403810000|2022-03-04 14:23:30|479.51|476.87|479.71|477.07|479.91|477.27|479.51|476.87|0
1646403820000|2022-03-04 14:23:40|480.02|477.38|479.81|477.17|480.02|477.38|479.71|477.07|0
1646403830000|2022-03-04 14:23:50|479.71|477.07|480.11|477.47|480.12|477.48|479.71|477.07|0
1646403840000|2022-03-04 14:24:00|480.22|477.58|479.41|476.77|480.22|477.58|479.41|476.77|0
1646403850000|2022-03-04 14:24:10|479.51|476.87|478.7|476.06|479.51|476.87|478.7|476.06|0
1646403860000|2022-03-04 14:24:20|478.19|475.55|479.51|476.87|479.51|476.87|478.19|475.55|0
1646403870000|2022-03-04 14:24:30|479.81|477.17|480.22|477.58|480.22|477.58|479.51|476.87|0
1646403880000|2022-03-04 14:24:40|480.52|477.88|480.42|477.78|480.52|477.88|480.42|477.78|0
1646403890000|2022-03-04 14:24:50|480.52|477.88|480.72|478.08|480.83|478.19|480.52|477.88|0
1646403900000|2022-03-04 14:25:00|480.52|477.88|481.74|479.1|481.74|479.1|480.52|477.88|0
1646403910000|2022-03-04 14:25:10|481.94|479.3|481.94|479.3|481.94|479.3|481.94|479.3|0
1646403920000|2022-03-04 14:25:20|482.14|479.5|481.64|479|482.35|479.71|481.64|479|0
1646403930000|2022-03-04 14:25:30|481.74|479.1|481.13|478.49|481.74|479.1|481.03|478.39|0
1646403940000|2022-03-04 14:25:40|480.93|478.29|481.13|478.49|481.53|478.89|480.93|478.29|0
1646403950000|2022-03-04 14:25:50|480.93|478.29|480.93|478.29|481.53|478.89|480.93|478.29|0
1646403960000|2022-03-04 14:26:00|481.44|478.8|481.33|478.69|481.44|478.8|481.23|478.59|0
1646403970000|2022-03-04 14:26:10|481.74|479.1|481.53|478.89|481.74|479.1|481.33|478.69|0
1646403980000|2022-03-04 14:26:20|481.74|479.1|481.74|479.1|481.94|479.3|481.74|479.1|0
1646403990000|2022-03-04 14:26:30|481.94|479.3|481.94|479.3|482.14|479.5|481.94|479.3|0
1646404000000|2022-03-04 14:26:40|482.14|479.5|481.64|479|482.14|479.5|481.64|479|0
1646404010000|2022-03-04 14:26:50|481.33|478.69|481.94|479.3|482.14|479.5|481.33|478.69|0
1646404020000|2022-03-04 14:27:00|482.14|479.5|482.35|479.71|482.35|479.71|482.14|479.5|0
1646404030000|2022-03-04 14:27:10|482.14|479.5|481.03|478.39|482.14|479.5|481.03|478.39|0
1646404040000|2022-03-04 14:27:20|481.13|478.49|481.44|478.8|481.44|478.8|480.72|478.08|0
1646404050000|2022-03-04 14:27:30|481.53|478.89|481.94|479.3|481.94|479.3|481.53|478.89|0
1646404060000|2022-03-04 14:27:40|481.33|478.69|480.92|478.28|481.33|478.69|480.72|478.08|0
1646404070000|2022-03-04 14:27:50|480.52|477.88|480.52|477.88|480.52|477.88|480.11|477.47|0
1646404080000|2022-03-04 14:28:00|480.11|477.47|480.11|477.47|480.11|477.47|479.71|477.07|0
1646404090000|2022-03-04 14:28:10|480.02|477.38|480.32|477.68|480.32|477.68|479.81|477.17|0
1646404100000|2022-03-04 14:28:20|480.52|477.88|480.52|477.88|480.72|478.08|480.32|477.68|0
1646404110000|2022-03-04 14:28:30|480.32|477.68|480.32|477.68|480.32|477.68|479.91|477.27|0
1646404120000|2022-03-04 14:28:40|480.52|477.88|480.11|477.47|480.52|477.88|479.91|477.27|0
1646404130000|2022-03-04 14:28:50|480.22|477.58|480.22|477.58|480.32|477.68|480.11|477.47|0
1646404140000|2022-03-04 14:29:00|480.11|477.47|480.72|478.08|480.72|478.08|480.11|477.47|0
1646404150000|2022-03-04 14:29:10|480.52|477.88|480.32|477.68|480.52|477.88|480.11|477.47|0
1646404160000|2022-03-04 14:29:20|480.22|477.58|480.92|478.28|480.92|478.28|480.22|477.58|0
1646404170000|2022-03-04 14:29:30|481.23|478.59|481.74|479.1|481.74|479.1|481.23|478.59|0
1646404180000|2022-03-04 14:29:40|482.14|479.5|482.35|479.71|482.35|479.71|482.14|479.5|0
1646404190000|2022-03-04 14:29:50|482.14|479.5|481.94|479.3|482.14|479.5|481.94|479.3|0
1646404200000|2022-03-04 14:30:00|482.55|479.91|479.2|476.56|482.55|479.91|479.1|476.46|0
1646404210000|2022-03-04 14:30:10|478.9|476.26|478.29|475.65|478.9|476.26|477.68|475.04|0
1646404220000|2022-03-04 14:30:20|477.88|475.24|478.49|475.85|478.49|475.85|477.88|475.24|0
1646404230000|2022-03-04 14:30:30|478.29|475.65|479.71|477.07|479.71|477.07|478.29|475.65|0
1646404240000|2022-03-04 14:30:40|478.49|475.85|478.29|475.65|478.49|475.85|477.48|474.84|0
1646404250000|2022-03-04 14:30:50|478.9|476.26|477.48|474.84|479.1|476.46|477.48|474.84|0
1646404260000|2022-03-04 14:31:00|477.68|475.04|478.49|475.85|479.1|476.46|477.68|475.04|0
1646404270000|2022-03-04 14:31:10|476.67|474.03|476.17|473.53|476.67|474.03|476.17|473.53|0
1646404280000|2022-03-04 14:31:20|476.06|473.42|478.9|476.26|478.9|476.26|476.06|473.42|0
1646404290000|2022-03-04 14:31:30|479.61|476.97|478.49|475.85|479.61|476.97|478.49|475.85|0
1646404300000|2022-03-04 14:31:40|479.2|476.56|479.5|476.86|479.71|477.07|478.9|476.26|0
1646404310000|2022-03-04 14:31:50|479.91|477.27|480.31|477.67|480.31|477.67|479.91|477.27|0
1646404320000|2022-03-04 14:32:00|480.11|477.47|479.1|476.46|480.11|477.47|479.1|476.46|0
1646404330000|2022-03-04 14:32:10|477.23|474.59|478.35|475.71|478.35|475.71|477.23|474.59|0
1646404340000|2022-03-04 14:32:20|478.25|475.61|478.25|475.61|478.56|475.92|478.25|475.61|0
1646404350000|2022-03-04 14:32:30|478.86|476.22|478.45|475.81|478.86|476.22|478.25|475.61|0
1646404360000|2022-03-04 14:32:40|479.27|476.63|479.88|477.24|479.88|477.24|479.27|476.63|0
1646404370000|2022-03-04 14:32:50|479.06|476.42|479.06|476.42|479.68|477.04|479.06|476.42|0
1646404380000|2022-03-04 14:33:00|479.88|477.24|479.68|477.04|479.88|477.24|479.27|476.63|0
1646404390000|2022-03-04 14:33:10|479.58|476.94|481.31|478.67|481.31|478.67|479.58|476.94|0
1646404400000|2022-03-04 14:33:20|481.42|478.78|481.92|479.28|481.92|479.28|481.31|478.67|0
1646404410000|2022-03-04 14:33:30|481.31|478.67|482.44|479.8|482.95|480.31|481.31|478.67|0
1646404420000|2022-03-04 14:33:40|482.74|480.1|483.36|480.72|483.36|480.72|482.74|480.1|0
1646404430000|2022-03-04 14:33:50|483.46|480.82|481.92|479.28|483.46|480.82|481.92|479.28|0
1646404440000|2022-03-04 14:34:00|480.7|478.06|479.06|476.42|480.7|478.06|478.65|476.01|0
1646404450000|2022-03-04 14:34:10|479.88|477.24|480.49|477.85|480.49|477.85|479.27|476.63|0
1646404460000|2022-03-04 14:34:20|480.08|477.44|480.9|478.26|480.9|478.26|480.08|477.44|0
1646404470000|2022-03-04 14:34:30|480.08|477.44|479.06|476.42|480.08|477.44|479.06|476.42|0
1646404480000|2022-03-04 14:34:40|479.88|477.24|482.33|479.69|482.33|479.69|479.88|477.24|0
1646404490000|2022-03-04 14:34:50|482.85|480.21|481.92|479.28|483.15|480.51|481.92|479.28|0
1646404500000|2022-03-04 14:35:00|481.72|479.08|482.64|480|482.64|480|481.62|478.98|0
1646404510000|2022-03-04 14:35:10|481.72|479.08|481.1|478.46|481.72|479.08|481.1|478.46|0
1646404520000|2022-03-04 14:35:20|480.9|478.26|476.93|474.29|480.9|478.26|476.93|474.29|0
1646404530000|2022-03-04 14:35:30|478.25|475.61|478.65|476.01|478.65|476.01|477.84|475.2|0
1646404540000|2022-03-04 14:35:40|478.86|476.22|477.33|474.69|478.86|476.22|477.33|474.69|0
1646404550000|2022-03-04 14:35:50|476.62|473.98|477.23|474.59|477.23|474.59|476.62|473.98|0
1646404560000|2022-03-04 14:36:00|477.02|474.38|477.54|474.9|477.84|475.2|477.02|474.38|0
1646404570000|2022-03-04 14:36:10|476.82|474.18|476.93|474.29|477.23|474.59|476.82|474.18|0
1646404580000|2022-03-04 14:36:20|477.02|474.38|476.62|473.98|477.23|474.59|476.62|473.98|0
1646404590000|2022-03-04 14:36:30|476.82|474.18|477.63|474.99|477.63|474.99|476.82|474.18|0
1646404600000|2022-03-04 14:36:40|478.45|475.81|477.43|474.79|478.45|475.81|477.43|474.79|0
1646404610000|2022-03-04 14:36:50|477.02|474.38|478.35|475.71|478.45|475.81|477.02|474.38|0
1646404620000|2022-03-04 14:37:00|478.04|475.4|477.43|474.79|478.04|475.4|477.43|474.79|0
1646404630000|2022-03-04 14:37:10|477.54|474.9|477.23|474.59|477.54|474.9|476.93|474.29|0
1646404640000|2022-03-04 14:37:20|476.52|473.88|477.63|474.99|477.63|474.99|476.52|473.88|0
1646404650000|2022-03-04 14:37:30|477.43|474.79|475.4|472.76|477.43|474.79|475.4|472.76|0
1646404660000|2022-03-04 14:37:40|476.21|473.57|475.6|472.96|476.21|473.57|475.6|472.96|0
1646404670000|2022-03-04 14:37:50|476.21|473.57|476.82|474.18|477.02|474.38|476.21|473.57|0
1646404680000|2022-03-04 14:38:00|477.94|475.3|477.84|475.2|478.65|476.01|477.84|475.2|0
1646404690000|2022-03-04 14:38:10|477.23|474.59|478.45|475.81|478.45|475.81|477.23|474.59|0
1646404700000|2022-03-04 14:38:20|478.15|475.51|478.65|476.01|478.65|476.01|478.15|475.51|0
1646404710000|2022-03-04 14:38:30|478.96|476.32|479.69|477.05|480.3|477.66|478.96|476.32|0
1646404720000|2022-03-04 14:38:40|479.49|476.85|478.37|475.73|479.49|476.85|478.37|475.73|0
1646404730000|2022-03-04 14:38:50|478.47|475.83|479.18|476.54|479.18|476.54|478.47|475.83|0
1646404740000|2022-03-04 14:39:00|479.08|476.44|477.46|474.82|479.08|476.44|477.46|474.82|0
1646404750000|2022-03-04 14:39:10|478.27|475.63|479.69|477.05|479.69|477.05|478.27|475.63|0
1646404760000|2022-03-04 14:39:20|480.09|477.45|482.33|479.69|482.74|480.1|480.09|477.45|0
1646404770000|2022-03-04 14:39:30|482.54|479.9|482.94|480.3|482.94|480.3|482.33|479.69|0
1646404780000|2022-03-04 14:39:40|483.35|480.71|483.76|481.12|483.96|481.32|483.15|480.51|0
1646404790000|2022-03-04 14:39:50|482.94|480.3|482.33|479.69|482.94|480.3|482.13|479.49|0
1646404800000|2022-03-04 14:40:00|482.74|480.1|484.37|481.73|484.37|481.73|482.74|480.1|0
1646404810000|2022-03-04 14:40:10|486.11|483.47|486.11|483.47|486.21|483.57|485.8|483.16|0
1646404820000|2022-03-04 14:40:20|484.57|481.93|484.98|482.34|485.8|483.16|484.57|481.93|0
1646404830000|2022-03-04 14:40:30|486.21|483.57|486.11|483.47|487.03|484.39|486.11|483.47|0
1646404840000|2022-03-04 14:40:40|486|483.36|485.39|482.75|486|483.36|485.39|482.75|0
1646404850000|2022-03-04 14:40:50|485.19|482.55|486.62|483.98|486.62|483.98|485.19|482.55|0
1646404860000|2022-03-04 14:41:00|486.82|484.18|487.03|484.39|487.03|484.39|486.52|483.88|0
1646404870000|2022-03-04 14:41:10|486.21|483.57|486.82|484.18|486.82|484.18|486.21|483.57|0
1646404880000|2022-03-04 14:41:20|488.25|485.61|488.25|485.61|488.66|486.02|487.84|485.2|0
1646404890000|2022-03-04 14:41:30|488.16|485.52|487.44|484.8|488.16|485.52|487.44|484.8|0
1646404900000|2022-03-04 14:41:40|487.75|485.11|487.23|484.59|487.75|485.11|487.23|484.59|0
1646404910000|2022-03-04 14:41:50|487.64|485|487.43|484.79|487.84|485.2|487.34|484.7|0
1646404920000|2022-03-04 14:42:00|487.64|485|487.43|484.79|487.64|485|486.82|484.18|0
1646404930000|2022-03-04 14:42:10|487.03|484.39|486.82|484.18|487.03|484.39|486.21|483.57|0
1646404940000|2022-03-04 14:42:20|487.43|484.79|489.07|486.43|489.07|486.43|487.43|484.79|0
1646404950000|2022-03-04 14:42:30|489.18|486.54|489.28|486.64|489.69|487.05|489.18|486.54|0
1646404960000|2022-03-04 14:42:40|489.48|486.84|487.84|485.2|489.48|486.84|487.84|485.2|0
1646404970000|2022-03-04 14:42:50|487.23|484.59|488.46|485.82|488.46|485.82|487.23|484.59|0
1646404980000|2022-03-04 14:43:00|488.05|485.41|487.03|484.39|488.05|485.41|487.03|484.39|0
1646404990000|2022-03-04 14:43:10|487.64|485|487.23|484.59|488.25|485.61|487.23|484.59|0
1646405000000|2022-03-04 14:43:20|487.54|484.9|487.34|484.7|487.84|485.2|487.34|484.7|0
1646405010000|2022-03-04 14:43:30|487.43|484.79|486.41|483.77|487.43|484.79|486.41|483.77|0
1646405020000|2022-03-04 14:43:40|486.82|484.18|485.8|483.16|487.03|484.39|485.8|483.16|0
1646405030000|2022-03-04 14:43:50|486.21|483.57|486.21|483.57|486.41|483.77|485.8|483.16|0
1646405040000|2022-03-04 14:44:00|486|483.36|485.39|482.75|486|483.36|485.39|482.75|0
1646405050000|2022-03-04 14:44:10|485.19|482.55|484.57|481.93|485.19|482.55|484.57|481.93|0
1646405060000|2022-03-04 14:44:20|484.98|482.34|485.39|482.75|485.39|482.75|484.98|482.34|0
1646405070000|2022-03-04 14:44:30|485.19|482.55|486.93|484.29|486.93|484.29|485.19|482.55|0
1646405080000|2022-03-04 14:44:40|487.84|485.2|487.64|485|487.84|485.2|487.23|484.59|0
1646405090000|2022-03-04 14:44:50|487.54|484.9|487.64|485|487.74|485.1|487.43|484.79|0
1646405100000|2022-03-04 14:45:00|488.05|485.41|487.02|484.38|488.05|485.41|486.11|483.47|0
1646405110000|2022-03-04 14:45:10|487.23|484.59|487.02|484.38|487.64|485|487.02|484.38|0
1646405120000|2022-03-04 14:45:20|486.82|484.18|488.05|485.41|488.46|485.82|486.82|484.18|0
1646405130000|2022-03-04 14:45:30|487.64|485|488.46|485.82|488.46|485.82|487.43|484.79|0
1646405140000|2022-03-04 14:45:40|488.87|486.23|490.92|488.28|490.92|488.28|488.56|485.92|0
1646405150000|2022-03-04 14:45:50|489.89|487.25|490.71|488.07|490.71|488.07|489.89|487.25|0
1646405160000|2022-03-04 14:46:00|490.92|488.28|492.35|489.71|492.35|489.71|490.92|488.28|0
1646405170000|2022-03-04 14:46:10|493.18|490.54|493.38|490.74|493.59|490.95|492.97|490.33|0
1646405180000|2022-03-04 14:46:20|494.82|492.18|495.85|493.21|495.85|493.21|494.82|492.18|0
1646405190000|2022-03-04 14:46:30|495.44|492.8|495.85|493.21|495.85|493.21|495.24|492.6|0
1646405200000|2022-03-04 14:46:40|495.44|492.8|495.44|492.8|495.65|493.01|495.03|492.39|0
1646405210000|2022-03-04 14:46:50|496.06|493.42|494.82|492.18|496.06|493.42|494.82|492.18|0
1646405220000|2022-03-04 14:47:00|494.31|491.67|494.62|491.98|494.62|491.98|493.79|491.15|0
1646405230000|2022-03-04 14:47:10|494.82|492.18|495.75|493.11|495.75|493.11|494.82|492.18|0
1646405240000|2022-03-04 14:47:20|496.06|493.42|495.65|493.01|496.06|493.42|495.23|492.59|0
1646405250000|2022-03-04 14:47:30|495.44|492.8|495.55|492.91|496.47|493.83|495.44|492.8|0
1646405260000|2022-03-04 14:47:40|495.65|493.01|495.23|492.59|495.65|493.01|495.23|492.59|0
1646405270000|2022-03-04 14:47:50|495.44|492.8|494.82|492.18|495.44|492.8|494.82|492.18|0
1646405280000|2022-03-04 14:48:00|495.03|492.39|495.23|492.59|496.27|493.63|495.03|492.39|0
1646405290000|2022-03-04 14:48:10|495.85|493.21|495.03|492.39|496.06|493.42|495.03|492.39|0
1646405300000|2022-03-04 14:48:20|495.44|492.8|496.06|493.42|496.06|493.42|495.44|492.8|0
1646405310000|2022-03-04 14:48:30|496.27|493.63|496.26|493.62|496.78|494.14|496.26|493.62|0
1646405320000|2022-03-04 14:48:40|496.78|494.14|496.88|494.24|497.09|494.45|496.78|494.14|0
1646405330000|2022-03-04 14:48:50|496.47|493.83|496.68|494.04|496.68|494.04|496.06|493.42|0
1646405340000|2022-03-04 14:49:00|496.88|494.24|497.3|494.66|497.3|494.66|496.68|494.04|0
1646405350000|2022-03-04 14:49:10|497.09|494.45|497.4|494.76|497.4|494.76|497.09|494.45|0
1646405360000|2022-03-04 14:49:20|497.5|494.86|497.3|494.66|497.5|494.86|497.3|494.66|0
1646405370000|2022-03-04 14:49:30|496.99|494.35|497.5|494.86|497.5|494.86|496.88|494.24|0
1646405380000|2022-03-04 14:49:40|497.09|494.45|497.71|495.07|497.71|495.07|497.09|494.45|0
1646405390000|2022-03-04 14:49:50|497.92|495.28|499.57|496.93|499.57|496.93|497.92|495.28|0
1646405400000|2022-03-04 14:50:00|499.36|496.72|500.4|497.76|500.6|497.96|498.95|496.31|0
1646405410000|2022-03-04 14:50:10|499.98|497.34|498.53|495.89|499.98|497.34|498.53|495.89|0
1646405420000|2022-03-04 14:50:20|498.33|495.69|496.06|493.42|498.33|495.69|496.06|493.42|0
1646405430000|2022-03-04 14:50:30|496.26|493.62|494|491.36|496.26|493.62|494|491.36|0
1646405440000|2022-03-04 14:50:40|494.11|491.47|495.03|492.39|495.03|492.39|494.11|491.47|0
1646405450000|2022-03-04 14:50:50|494.93|492.29|495.44|492.8|495.65|493.01|494.93|492.29|0
1646405460000|2022-03-04 14:51:00|494.82|492.18|495.44|492.8|495.44|492.8|494.2|491.56|0
1646405470000|2022-03-04 14:51:10|495.65|493.01|496.06|493.42|496.06|493.42|495.65|493.01|0
1646405480000|2022-03-04 14:51:20|495.44|492.8|496.26|493.62|496.26|493.62|495.44|492.8|0
1646405490000|2022-03-04 14:51:30|496.47|493.83|495.96|493.32|496.58|493.94|495.65|493.01|0
1646405500000|2022-03-04 14:51:40|495.55|492.91|495.44|492.8|495.85|493.21|495.44|492.8|0
1646405510000|2022-03-04 14:51:50|496.06|493.42|495.65|493.01|496.06|493.42|495.65|493.01|0
1646405520000|2022-03-04 14:52:00|495.85|493.21|495.23|492.59|495.85|493.21|495.23|492.59|0
1646405530000|2022-03-04 14:52:10|494.2|491.56|494.41|491.77|494.62|491.98|494.2|491.56|0
1646405540000|2022-03-04 14:52:20|494.62|491.98|494.41|491.77|494.82|492.18|493.79|491.15|0
1646405550000|2022-03-04 14:52:30|494.2|491.56|494.2|491.56|494.41|491.77|494|491.36|0
1646405560000|2022-03-04 14:52:40|494|491.36|494.1|491.46|494.1|491.46|493.79|491.15|0
1646405570000|2022-03-04 14:52:50|493.69|491.05|493.79|491.15|494|491.36|493.38|490.74|0
1646405580000|2022-03-04 14:53:00|492.97|490.33|492.15|489.51|492.97|490.33|491.74|489.1|0
1646405590000|2022-03-04 14:53:10|492.05|489.41|492.05|489.41|492.05|489.41|491.74|489.1|0
1646405600000|2022-03-04 14:53:20|492.15|489.51|490.71|488.07|492.15|489.51|490.71|488.07|0
1646405610000|2022-03-04 14:53:30|490.61|487.97|490.5|487.86|490.71|488.07|490.5|487.86|0
1646405620000|2022-03-04 14:53:40|490.71|488.07|491.32|488.68|491.32|488.68|490.5|487.86|0
1646405630000|2022-03-04 14:53:50|491.12|488.48|492.05|489.41|492.05|489.41|491.12|488.48|0
1646405640000|2022-03-04 14:54:00|492.56|489.92|491.94|489.3|492.56|489.92|491.94|489.3|0
1646405650000|2022-03-04 14:54:10|492.35|489.71|492.56|489.92|492.56|489.92|491.74|489.1|0
1646405660000|2022-03-04 14:54:20|491.94|489.3|492.46|489.82|492.46|489.82|491.53|488.89|0
1646405670000|2022-03-04 14:54:30|492.35|489.71|494.41|491.77|494.41|491.77|492.35|489.71|0
1646405680000|2022-03-04 14:54:40|493.9|491.26|494.61|491.97|494.61|491.97|493.9|491.26|0
1646405690000|2022-03-04 14:54:50|494.1|491.46|494.31|491.67|494.31|491.67|494.1|491.46|0
1646405700000|2022-03-04 14:55:00|493.9|491.26|494|491.36|494.2|491.56|493.79|491.15|0
1646405710000|2022-03-04 14:55:10|493.79|491.15|493.9|491.26|493.9|491.26|493.79|491.15|0
1646405720000|2022-03-04 14:55:20|493.59|490.95|493.59|490.95|493.59|490.95|492.76|490.12|0
1646405730000|2022-03-04 14:55:30|494|491.36|495.13|492.49|495.13|492.49|494|491.36|0
1646405740000|2022-03-04 14:55:40|495.03|492.39|495.23|492.59|495.23|492.59|494.61|491.97|0
1646405750000|2022-03-04 14:55:50|494.2|491.56|493.79|491.15|494.2|491.56|493.79|491.15|0
1646405760000|2022-03-04 14:56:00|494.31|491.67|495.64|493|495.64|493|494.31|491.67|0
1646405770000|2022-03-04 14:56:10|496.06|493.42|495.64|493|496.06|493.42|495.64|493|0
1646405780000|2022-03-04 14:56:20|495.03|492.39|496.16|493.52|496.16|493.52|495.03|492.39|0
1646405790000|2022-03-04 14:56:30|496.47|493.83|495.03|492.39|496.47|493.83|495.03|492.39|0
1646405800000|2022-03-04 14:56:40|495.23|492.59|495.23|492.59|495.23|492.59|495.03|492.39|0
1646405810000|2022-03-04 14:56:50|495.03|492.39|495.03|492.39|495.03|492.39|495.03|492.39|0
1646405820000|2022-03-04 14:57:00|494.93|492.29|495.03|492.39|495.03|492.39|494.82|492.18|0
1646405830000|2022-03-04 14:57:10|495.13|492.49|494.82|492.18|495.44|492.8|494.82|492.18|0
1646405840000|2022-03-04 14:57:20|492.97|490.33|492.14|489.5|492.97|490.33|492.14|489.5|0
1646405850000|2022-03-04 14:57:30|492.56|489.92|491.32|488.68|492.56|489.92|491.12|488.48|0
1646405860000|2022-03-04 14:57:40|490.5|487.86|492.76|490.12|492.76|490.12|490.5|487.86|0
1646405870000|2022-03-04 14:57:50|492.14|489.5|491.12|488.48|492.14|489.5|491.12|488.48|0
1646405880000|2022-03-04 14:58:00|490.91|488.27|491.12|488.48|492.35|489.71|490.91|488.27|0
1646405890000|2022-03-04 14:58:10|490.09|487.45|488.66|486.02|491.12|488.48|488.66|486.02|0
1646405900000|2022-03-04 14:58:20|487.63|484.99|486.61|483.97|487.63|484.99|486.2|483.56|0
1646405910000|2022-03-04 14:58:30|486.72|484.08|484.98|482.34|486.72|484.08|484.98|482.34|0
1646405920000|2022-03-04 14:58:40|485.38|482.74|484.57|481.93|485.79|483.15|484.57|481.93|0
1646405930000|2022-03-04 14:58:50|484.36|481.72|485.08|482.44|485.08|482.44|484.36|481.72|0
1646405940000|2022-03-04 14:59:00|484.57|481.93|484.98|482.34|485.59|482.95|484.57|481.93|0
1646405950000|2022-03-04 14:59:10|484.77|482.13|483.75|481.11|484.77|482.13|483.75|481.11|0
1646405960000|2022-03-04 14:59:20|482.73|480.09|482.12|479.48|482.73|480.09|481.71|479.07|0
1646405970000|2022-03-04 14:59:30|480.49|477.85|480.29|477.65|480.49|477.85|478.66|476.02|0
1646405980000|2022-03-04 14:59:40|480.09|477.45|481.1|478.46|481.1|478.46|480.09|477.45|0
1646405990000|2022-03-04 14:59:50|481.31|478.67|481.31|478.67|481.31|478.67|481.31|478.67|0
1646406000000|2022-03-04 15:00:00|481.92|479.28|480.49|477.85|481.92|479.28|480.49|477.85|0
1646406010000|2022-03-04 15:00:10|481.01|478.37|481.41|478.77|481.41|478.77|481.01|478.37|0
1646406020000|2022-03-04 15:00:20|480.6|477.96|480.09|477.45|480.6|477.96|479.68|477.04|0
1646406030000|2022-03-04 15:00:30|480.29|477.65|478.77|476.13|480.29|477.65|478.77|476.13|0
1646406040000|2022-03-04 15:00:40|478.66|476.02|479.07|476.43|479.07|476.43|478.06|475.42|0
1646406050000|2022-03-04 15:00:50|478.77|476.13|478.46|475.82|478.77|476.13|477.85|475.21|0
1646406060000|2022-03-04 15:01:00|478.26|475.62|479.48|476.84|479.48|476.84|478.26|475.62|0
1646406070000|2022-03-04 15:01:10|479.18|476.54|478.26|475.62|479.48|476.84|478.26|475.62|0
1646406080000|2022-03-04 15:01:20|478.66|476.02|478.06|475.42|478.66|476.02|477.85|475.21|0
1646406090000|2022-03-04 15:01:30|476.43|473.79|477.24|474.6|477.24|474.6|476.23|473.59|0
1646406100000|2022-03-04 15:01:40|477.96|475.32|478.87|476.23|478.87|476.23|477.96|475.32|0
1646406110000|2022-03-04 15:01:50|479.07|476.43|480.49|477.85|480.49|477.85|479.07|476.43|0
1646406120000|2022-03-04 15:02:00|480.29|477.65|480.29|477.65|480.49|477.85|480.29|477.65|0
1646406130000|2022-03-04 15:02:10|479.78|477.14|480.49|477.85|480.49|477.85|479.78|477.14|0
1646406140000|2022-03-04 15:02:20|481.31|478.67|482.12|479.48|482.12|479.48|481.31|478.67|0
1646406150000|2022-03-04 15:02:30|481.71|479.07|482.53|479.89|482.73|480.09|481.71|479.07|0
1646406160000|2022-03-04 15:02:40|482.73|480.09|482.12|479.48|482.73|480.09|482.12|479.48|0
1646406170000|2022-03-04 15:02:50|482.73|480.09|483.34|480.7|483.34|480.7|482.73|480.09|0
1646406180000|2022-03-04 15:03:00|482.93|480.29|483.55|480.91|483.55|480.91|482.93|480.29|0
1646406190000|2022-03-04 15:03:10|484.36|481.72|483.34|480.7|484.36|481.72|483.34|480.7|0
1646406200000|2022-03-04 15:03:20|483.14|480.5|485.18|482.54|485.18|482.54|483.14|480.5|0
1646406210000|2022-03-04 15:03:30|484.77|482.13|484.67|482.03|484.77|482.13|484.57|481.93|0
1646406220000|2022-03-04 15:03:40|484.88|482.24|485.18|482.54|485.18|482.54|484.77|482.13|0
1646406230000|2022-03-04 15:03:50|484.97|482.33|485.18|482.54|485.18|482.54|484.97|482.33|0
1646406240000|2022-03-04 15:04:00|483.65|481.01|484.77|482.13|484.77|482.13|482.84|480.2|0
1646406250000|2022-03-04 15:04:10|485.18|482.54|485.79|483.15|486.61|483.97|485.18|482.54|0
1646406260000|2022-03-04 15:04:20|485.99|483.35|484.97|482.33|485.99|483.35|484.97|482.33|0
1646406270000|2022-03-04 15:04:30|483.55|480.91|484.16|481.52|484.16|481.52|483.55|480.91|0
1646406280000|2022-03-04 15:04:40|483.55|480.91|483.95|481.31|483.95|481.31|483.34|480.7|0
1646406290000|2022-03-04 15:04:50|484.26|481.62|483.65|481.01|484.26|481.62|483.65|481.01|0
1646406300000|2022-03-04 15:05:00|483.95|481.31|485.59|482.95|485.59|482.95|483.75|481.11|0
1646406310000|2022-03-04 15:05:10|485.38|482.74|485.79|483.15|485.79|483.15|485.38|482.74|0
1646406320000|2022-03-04 15:05:20|485.28|482.64|487.12|484.48|487.22|484.58|485.28|482.64|0
1646406330000|2022-03-04 15:05:30|486.81|484.17|487.02|484.38|487.02|484.38|486.81|484.17|0
1646406340000|2022-03-04 15:05:40|488.04|485.4|487.02|484.38|488.04|485.4|487.02|484.38|0
1646406350000|2022-03-04 15:05:50|487.33|484.69|487.63|484.99|487.63|484.99|486.81|484.17|0
1646406360000|2022-03-04 15:06:00|487.84|485.2|487.33|484.69|487.94|485.3|487.33|484.69|0
1646406370000|2022-03-04 15:06:10|486.02|483.38|486.02|483.38|486.54|483.9|486.02|483.38|0
1646406380000|2022-03-04 15:06:20|487.05|484.41|486.43|483.79|487.26|484.62|486.43|483.79|0
1646406390000|2022-03-04 15:06:30|486.95|484.31|486.43|483.79|486.95|484.31|486.43|483.79|0
1646406400000|2022-03-04 15:06:40|486.54|483.9|487.05|484.41|487.26|484.62|486.54|483.9|0
1646406410000|2022-03-04 15:06:50|487.26|484.62|488.89|486.25|488.89|486.25|487.26|484.62|0
1646406420000|2022-03-04 15:07:00|489.09|486.45|489.5|486.86|489.71|487.07|489.09|486.45|0
1646406430000|2022-03-04 15:07:10|489.09|486.45|491.11|488.47|491.11|488.47|489.09|486.45|0
1646406440000|2022-03-04 15:07:20|491.63|488.99|490.91|488.27|491.63|488.99|490.5|487.86|0
1646406450000|2022-03-04 15:07:30|490.29|487.65|491.63|488.99|491.63|488.99|490.29|487.65|0
1646406460000|2022-03-04 15:07:40|491.94|489.3|491.11|488.47|491.94|489.3|490.7|488.06|0
1646406470000|2022-03-04 15:07:50|491.73|489.09|492.14|489.5|492.14|489.5|491.73|489.09|0
1646406480000|2022-03-04 15:08:00|492.55|489.91|493.79|491.15|493.79|491.15|492.55|489.91|0
1646406490000|2022-03-04 15:08:10|494.4|491.76|494.2|491.56|494.4|491.76|493.99|491.35|0
1646406500000|2022-03-04 15:08:20|494.61|491.97|494.82|492.18|494.82|492.18|494.2|491.56|0
1646406510000|2022-03-04 15:08:30|494.4|491.76|495.23|492.59|495.23|492.59|494.2|491.56|0
1646406520000|2022-03-04 15:08:40|495.02|492.38|495.43|492.79|495.85|493.21|495.02|492.38|0
1646406530000|2022-03-04 15:08:50|495.64|493|495.02|492.38|495.64|493|495.02|492.38|0
1646406540000|2022-03-04 15:09:00|495.64|493|495.64|493|495.85|493.21|495.43|492.79|0
1646406550000|2022-03-04 15:09:10|495.85|493.21|495.23|492.59|496.26|493.62|495.23|492.59|0
1646406560000|2022-03-04 15:09:20|495.02|492.38|494.61|491.97|495.02|492.38|494.61|491.97|0
1646406570000|2022-03-04 15:09:30|495.23|492.59|495.02|492.38|495.43|492.79|495.02|492.38|0
1646406580000|2022-03-04 15:09:40|494.3|491.66|495.64|493|495.64|493|494.3|491.66|0
1646406590000|2022-03-04 15:09:50|495.84|493.2|495.43|492.79|496.05|493.41|495.43|492.79|0
1646406600000|2022-03-04 15:10:00|495.54|492.9|494.92|492.28|495.75|493.11|494.92|492.28|0
1646406610000|2022-03-04 15:10:10|495.43|492.79|494.61|491.97|495.43|492.79|494.61|491.97|0
1646406620000|2022-03-04 15:10:20|494.51|491.87|493.58|490.94|494.51|491.87|493.58|490.94|0
1646406630000|2022-03-04 15:10:30|493.78|491.14|495.23|492.59|495.23|492.59|493.78|491.14|0
1646406640000|2022-03-04 15:10:40|496.88|494.24|497.49|494.85|497.49|494.85|496.67|494.03|0
1646406650000|2022-03-04 15:10:50|497.7|495.06|497.7|495.06|498.11|495.47|497.7|495.06|0
1646406660000|2022-03-04 15:11:00|497.81|495.17|497.08|494.44|497.81|495.17|497.08|494.44|0
1646406670000|2022-03-04 15:11:10|498.53|495.89|500.18|497.54|500.18|497.54|498.53|495.89|0
1646406680000|2022-03-04 15:11:20|499.97|497.33|499.87|497.23|499.97|497.33|499.56|496.92|0
1646406690000|2022-03-04 15:11:30|499.77|497.13|499.97|497.33|499.97|497.33|499.77|497.13|0
1646406700000|2022-03-04 15:11:40|499.56|496.92|499.35|496.71|499.56|496.92|499.35|496.71|0
1646406710000|2022-03-04 15:11:50|499.77|497.13|499.97|497.33|500.18|497.54|499.77|497.13|0
1646406720000|2022-03-04 15:12:00|500.59|497.95|501.84|499.2|501.84|499.2|500.59|497.95|0
1646406730000|2022-03-04 15:12:10|500.59|497.95|500.59|497.95|501.01|498.37|500.59|497.95|0
1646406740000|2022-03-04 15:12:20|501.22|498.58|501.22|498.58|501.42|498.78|501.22|498.58|0
1646406750000|2022-03-04 15:12:30|502.46|499.82|502.04|499.4|502.46|499.82|501.84|499.2|0
1646406760000|2022-03-04 15:12:40|502.46|499.82|502.25|499.61|503.08|500.44|502.25|499.61|0
1646406770000|2022-03-04 15:12:50|502.04|499.4|502.04|499.4|502.04|499.4|501.84|499.2|0
1646406780000|2022-03-04 15:13:00|502.25|499.61|503.7|501.06|503.7|501.06|502.25|499.61|0
1646406790000|2022-03-04 15:13:10|503.19|500.55|503.08|500.44|503.19|500.55|502.25|499.61|0
1646406800000|2022-03-04 15:13:20|503.91|501.27|502.87|500.23|503.91|501.27|502.87|500.23|0
1646406810000|2022-03-04 15:13:30|503.29|500.65|503.29|500.65|503.29|500.65|503.08|500.44|0
1646406820000|2022-03-04 15:13:40|502.67|500.03|503.08|500.44|503.5|500.86|502.67|500.03|0
1646406830000|2022-03-04 15:13:50|503.29|500.65|503.75|501.11|503.75|501.11|501.23|498.59|0
1646406840000|2022-03-04 15:14:00|502.93|500.29|502.51|499.87|502.93|500.29|502.51|499.87|0
1646406850000|2022-03-04 15:14:10|503.34|500.7|503.75|501.11|503.75|501.11|503.13|500.49|0
1646406860000|2022-03-04 15:14:20|503.24|500.6|501.48|498.84|503.24|500.6|501.48|498.84|0
1646406870000|2022-03-04 15:14:30|501.27|498.63|501.68|499.04|501.68|499.04|501.17|498.53|0
1646406880000|2022-03-04 15:14:40|501.89|499.25|502.3|499.66|502.3|499.66|501.79|499.15|0
1646406890000|2022-03-04 15:14:50|502.72|500.08|503.93|501.29|503.93|501.29|502.72|500.08|0
1646406900000|2022-03-04 15:15:00|504.55|501.91|504.75|502.11|505.17|502.53|504.55|501.91|0
1646406910000|2022-03-04 15:15:10|503.93|501.29|504.96|502.32|504.96|502.32|503.93|501.29|0
1646406920000|2022-03-04 15:15:20|505.79|503.15|505.69|503.05|506.82|504.18|505.69|503.05|0
1646406930000|2022-03-04 15:15:30|504.96|502.32|502.69|500.05|504.96|502.32|502.69|500.05|0
1646406940000|2022-03-04 15:15:40|502.48|499.84|502.07|499.43|503.1|500.46|502.07|499.43|0
1646406950000|2022-03-04 15:15:50|502.89|500.25|503.93|501.29|504.13|501.49|502.89|500.25|0
1646406960000|2022-03-04 15:16:00|503.72|501.08|504.75|502.11|504.75|502.11|503.72|501.08|0
1646406970000|2022-03-04 15:16:10|505.17|502.53|504.34|501.7|505.17|502.53|503.93|501.29|0
1646406980000|2022-03-04 15:16:20|502.07|499.43|502.27|499.63|502.27|499.63|501.24|498.6|0
1646406990000|2022-03-04 15:16:30|503.21|500.57|502.48|499.84|503.31|500.67|502.48|499.84|0
1646407000000|2022-03-04 15:16:40|503.31|500.67|504.96|502.32|504.96|502.32|503.31|500.67|0
1646407010000|2022-03-04 15:16:50|505.17|502.53|504.75|502.11|505.17|502.53|504.55|501.91|0
1646407020000|2022-03-04 15:17:00|503.93|501.29|503.93|501.29|504.24|501.6|503.93|501.29|0
1646407030000|2022-03-04 15:17:10|503.72|501.08|505.17|502.53|505.17|502.53|503.72|501.08|0
1646407040000|2022-03-04 15:17:20|504.96|502.32|505.79|503.15|505.79|503.15|504.96|502.32|0
1646407050000|2022-03-04 15:17:30|505.17|502.53|505.37|502.73|505.37|502.73|504.96|502.32|0
1646407060000|2022-03-04 15:17:40|505.58|502.94|504.34|501.7|505.58|502.94|504.34|501.7|0
1646407070000|2022-03-04 15:17:50|503.41|500.77|503.31|500.67|503.41|500.77|502.89|500.25|0
1646407080000|2022-03-04 15:18:00|503.1|500.46|503.93|501.29|503.93|501.29|503.1|500.46|0
1646407090000|2022-03-04 15:18:10|504.13|501.49|504.75|502.11|505.07|502.43|504.13|501.49|0
1646407100000|2022-03-04 15:18:20|504.86|502.22|503.83|501.19|504.86|502.22|503.83|501.19|0
1646407110000|2022-03-04 15:18:30|503.1|500.46|502.07|499.43|503.1|500.46|502.07|499.43|0
1646407120000|2022-03-04 15:18:40|501.45|498.81|502.48|499.84|502.48|499.84|501.45|498.81|0
1646407130000|2022-03-04 15:18:50|502.27|499.63|502.27|499.63|502.27|499.63|501.65|499.01|0
1646407140000|2022-03-04 15:19:00|502.69|500.05|502.89|500.25|503.1|500.46|502.69|500.05|0
1646407150000|2022-03-04 15:19:10|503.72|501.08|504.13|501.49|504.13|501.49|503.72|501.08|0
1646407160000|2022-03-04 15:19:20|504.55|501.91|505.79|503.15|505.79|503.15|504.55|501.91|0
1646407170000|2022-03-04 15:19:30|505.37|502.73|506.82|504.18|506.82|504.18|505.37|502.73|0
1646407180000|2022-03-04 15:19:40|507.03|504.39|506.82|504.18|507.24|504.6|506.82|504.18|0
1646407190000|2022-03-04 15:19:50|505.99|503.35|504.65|502.01|505.99|503.35|504.65|502.01|0
1646407200000|2022-03-04 15:20:00|504.54|501.9|502.89|500.25|504.54|501.9|502.89|500.25|0
1646407210000|2022-03-04 15:20:10|503.3|500.66|503.92|501.28|503.92|501.28|502.48|499.84|0
1646407220000|2022-03-04 15:20:20|504.75|502.11|504.13|501.49|504.75|502.11|504.13|501.49|0
1646407230000|2022-03-04 15:20:30|503.92|501.28|504.54|501.9|504.54|501.9|503.92|501.28|0
1646407240000|2022-03-04 15:20:40|504.34|501.7|504.54|501.9|504.75|502.11|504.34|501.7|0
1646407250000|2022-03-04 15:20:50|504.96|502.32|503.62|500.98|504.96|502.32|503.51|500.87|0
1646407260000|2022-03-04 15:21:00|503.1|500.46|502.89|500.25|503.3|500.66|502.89|500.25|0
1646407270000|2022-03-04 15:21:10|502.27|499.63|501.65|499.01|502.68|500.04|501.65|499.01|0
1646407280000|2022-03-04 15:21:20|500.83|498.19|499.59|496.95|500.83|498.19|499.59|496.95|0
1646407290000|2022-03-04 15:21:30|500.41|497.77|501.55|498.91|501.55|498.91|500.41|497.77|0
1646407300000|2022-03-04 15:21:40|501.65|499.01|503.1|500.46|503.3|500.66|501.65|499.01|0
1646407310000|2022-03-04 15:21:50|503.92|501.28|503.72|501.08|504.13|501.49|503.72|501.08|0
1646407320000|2022-03-04 15:22:00|502.89|500.25|502.38|499.74|502.89|500.25|502.38|499.74|0
1646407330000|2022-03-04 15:22:10|502.27|499.63|501.35|498.71|502.27|499.63|501.35|498.71|0
1646407340000|2022-03-04 15:22:20|501.03|498.39|500.83|498.19|501.24|498.6|500.41|497.77|0
1646407350000|2022-03-04 15:22:30|500|497.36|498.65|496.01|500.6|497.96|498.65|496.01|0
1646407360000|2022-03-04 15:22:40|499.16|496.52|500.39|497.75|500.39|497.75|499.16|496.52|0
1646407370000|2022-03-04 15:22:50|499.68|497.04|499.78|497.14|499.78|497.14|499.47|496.83|0
1646407380000|2022-03-04 15:23:00|499.57|496.93|500.91|498.27|500.91|498.27|499.57|496.93|0
1646407390000|2022-03-04 15:23:10|500.6|497.96|499.98|497.34|500.6|497.96|499.98|497.34|0
1646407400000|2022-03-04 15:23:20|499.78|497.14|499.36|496.72|500.19|497.55|498.75|496.11|0
1646407410000|2022-03-04 15:23:30|499.57|496.93|500.19|497.55|500.19|497.55|499.57|496.93|0
1646407420000|2022-03-04 15:23:40|500.39|497.75|500.6|497.96|500.6|497.96|500.39|497.75|0
1646407430000|2022-03-04 15:23:50|500.39|497.75|500.7|498.06|501.01|498.37|500.39|497.75|0
1646407440000|2022-03-04 15:24:00|500.19|497.55|500.09|497.45|500.19|497.55|499.98|497.34|0
1646407450000|2022-03-04 15:24:10|500.5|497.86|500.8|498.16|501.12|498.48|500.5|497.86|0
1646407460000|2022-03-04 15:24:20|501.63|498.99|501.21|498.57|501.63|498.99|501.21|498.57|0
1646407470000|2022-03-04 15:24:30|501.42|498.78|502.24|499.6|502.24|499.6|501.42|498.78|0
1646407480000|2022-03-04 15:24:40|502.66|500.02|502.45|499.81|502.86|500.22|502.24|499.6|0
1646407490000|2022-03-04 15:24:50|503.07|500.43|502.15|499.51|503.07|500.43|502.15|499.51|0
1646407500000|2022-03-04 15:25:00|502.24|499.6|502.76|500.12|502.76|500.12|502.04|499.4|0
1646407510000|2022-03-04 15:25:10|503.59|500.95|501.01|498.37|503.59|500.95|501.01|498.37|0
1646407520000|2022-03-04 15:25:20|501.21|498.57|499.57|496.93|501.21|498.57|499.57|496.93|0
1646407530000|2022-03-04 15:25:30|498.75|496.11|498.13|495.49|498.75|496.11|498.13|495.49|0
1646407540000|2022-03-04 15:25:40|497.62|494.98|499.57|496.93|499.57|496.93|497.62|494.98|0
1646407550000|2022-03-04 15:25:50|499.77|497.13|501.01|498.37|501.01|498.37|499.77|497.13|0
1646407560000|2022-03-04 15:26:00|500.39|497.75|501.01|498.37|501.01|498.37|500.39|497.75|0
1646407570000|2022-03-04 15:26:10|500.7|498.06|500.39|497.75|500.7|498.06|500.19|497.55|0
1646407580000|2022-03-04 15:26:20|499.98|497.34|501.21|498.57|501.21|498.57|499.98|497.34|0
1646407590000|2022-03-04 15:26:30|500.8|498.16|501.42|498.78|501.42|498.78|500.8|498.16|0
1646407600000|2022-03-04 15:26:40|502.45|499.81|500.39|497.75|502.45|499.81|500.39|497.75|0
1646407610000|2022-03-04 15:26:50|500.6|497.96|500.7|498.06|500.7|498.06|499.36|496.72|0
1646407620000|2022-03-04 15:27:00|500.91|498.27|501.42|498.78|501.42|498.78|500.91|498.27|0
1646407630000|2022-03-04 15:27:10|501.83|499.19|500.18|497.54|501.83|499.19|500.18|497.54|0
1646407640000|2022-03-04 15:27:20|500.39|497.75|499.57|496.93|500.39|497.75|499.57|496.93|0
1646407650000|2022-03-04 15:27:30|501.01|498.37|501.83|499.19|501.83|499.19|501.01|498.37|0
1646407660000|2022-03-04 15:27:40|501.53|498.89|500.8|498.16|501.53|498.89|500.8|498.16|0
1646407670000|2022-03-04 15:27:50|501.01|498.37|501.01|498.37|501.01|498.37|500.6|497.96|0
1646407680000|2022-03-04 15:28:00|500.6|497.96|501.21|498.57|501.62|498.98|500.6|497.96|0
1646407690000|2022-03-04 15:28:10|501.42|498.78|502.24|499.6|503.27|500.63|501.42|498.78|0
1646407700000|2022-03-04 15:28:20|503.27|500.63|503.07|500.43|503.27|500.63|502.97|500.33|0
1646407710000|2022-03-04 15:28:30|503.38|500.74|504.3|501.66|504.92|502.28|503.38|500.74|0
1646407720000|2022-03-04 15:28:40|504.1|501.46|503.59|500.95|504.1|501.46|503.59|500.95|0
1646407730000|2022-03-04 15:28:50|503.27|500.63|503.48|500.84|503.48|500.84|503.07|500.43|0
1646407740000|2022-03-04 15:29:00|502.45|499.81|503.38|500.74|503.38|500.74|502.24|499.6|0
1646407750000|2022-03-04 15:29:10|502.45|499.81|501.42|498.78|502.86|500.22|501.42|498.78|0
1646407760000|2022-03-04 15:29:20|502.24|499.6|502.76|500.12|502.76|500.12|502.04|499.4|0
1646407770000|2022-03-04 15:29:30|502.97|500.33|502.65|500.01|502.97|500.33|502.65|500.01|0
1646407780000|2022-03-04 15:29:40|502.24|499.6|501.01|498.37|502.65|500.01|501.01|498.37|0
1646407790000|2022-03-04 15:29:50|500.7|498.06|500.39|497.75|501.01|498.37|500.39|497.75|0
1646407800000|2022-03-04 15:30:00|499.36|496.72|498.75|496.11|500.09|497.45|498.75|496.11|0
1646407810000|2022-03-04 15:30:10|499.98|497.34|500.8|498.16|500.8|498.16|499.98|497.34|0
1646407820000|2022-03-04 15:30:20|500.6|497.96|499.36|496.72|500.6|497.96|499.36|496.72|0
1646407830000|2022-03-04 15:30:30|499.77|497.13|500.91|498.27|500.91|498.27|499.77|497.13|0
1646407840000|2022-03-04 15:30:40|501.21|498.57|501.01|498.37|501.21|498.57|501.01|498.37|0
1646407850000|2022-03-04 15:30:50|500.39|497.75|501.21|498.57|501.32|498.68|500.39|497.75|0
1646407860000|2022-03-04 15:31:00|501.62|498.98|503.07|500.43|503.07|500.43|501.62|498.98|0
1646407870000|2022-03-04 15:31:10|502.65|500.01|503.89|501.25|503.89|501.25|502.65|500.01|0
1646407880000|2022-03-04 15:31:20|504.51|501.87|505.13|502.49|505.75|503.11|504.51|501.87|0
1646407890000|2022-03-04 15:31:30|504.92|502.28|505.34|502.7|506.58|503.94|504.92|502.28|0
1646407900000|2022-03-04 15:31:40|505.54|502.9|504.3|501.66|505.54|502.9|504.3|501.66|0
1646407910000|2022-03-04 15:31:50|504.92|502.28|503.68|501.04|504.92|502.28|503.48|500.84|0
1646407920000|2022-03-04 15:32:00|503.27|500.63|504.3|501.66|504.3|501.66|503.27|500.63|0
1646407930000|2022-03-04 15:32:10|504.1|501.46|503.68|501.04|504.72|502.08|503.48|500.84|0
1646407940000|2022-03-04 15:32:20|503.59|500.95|504.1|501.46|504.1|501.46|503.07|500.43|0
1646407950000|2022-03-04 15:32:30|503.79|501.15|503.48|500.84|503.79|501.15|503.07|500.43|0
1646407960000|2022-03-04 15:32:40|502.97|500.33|504.51|501.87|504.51|501.87|502.97|500.33|0
1646407970000|2022-03-04 15:32:50|505.13|502.49|505.13|502.49|505.13|502.49|504.92|502.28|0
1646407980000|2022-03-04 15:33:00|505.54|502.9|505.75|503.11|505.75|503.11|505.24|502.6|0
1646407990000|2022-03-04 15:33:10|505.54|502.9|505.95|503.31|505.95|503.31|505.54|502.9|0
1646408000000|2022-03-04 15:33:20|506.16|503.52|506.27|503.63|506.57|503.93|506.16|503.52|0
1646408010000|2022-03-04 15:33:30|505.33|502.69|504.1|501.46|505.33|502.69|504.1|501.46|0
1646408020000|2022-03-04 15:33:40|503.48|500.84|503.89|501.25|503.89|501.25|502.97|500.33|0
1646408030000|2022-03-04 15:33:50|504|501.36|502.65|500.01|504|501.36|502.65|500.01|0
1646408040000|2022-03-04 15:34:00|503.06|500.42|502.03|499.39|503.06|500.42|501.42|498.78|0
1646408050000|2022-03-04 15:34:10|502.45|499.81|503.06|500.42|503.06|500.42|501.83|499.19|0
1646408060000|2022-03-04 15:34:20|502.24|499.6|503.48|500.84|503.48|500.84|502.24|499.6|0
1646408070000|2022-03-04 15:34:30|503.27|500.63|503.68|501.04|503.68|501.04|503.27|500.63|0
1646408080000|2022-03-04 15:34:40|503.89|501.25|503.68|501.04|503.89|501.25|503.48|500.84|0
1646408090000|2022-03-04 15:34:50|503.48|500.84|504.1|501.46|504.3|501.66|503.48|500.84|0
1646408100000|2022-03-04 15:35:00|504.3|501.66|504.1|501.46|504.3|501.66|503.89|501.25|0
1646408110000|2022-03-04 15:35:10|503.68|501.04|502.65|500.01|503.68|501.04|502.45|499.81|0
1646408120000|2022-03-04 15:35:20|502.24|499.6|501.62|498.98|502.45|499.81|501.62|498.98|0
1646408130000|2022-03-04 15:35:30|501.21|498.57|502.03|499.39|502.45|499.81|501.21|498.57|0
1646408140000|2022-03-04 15:35:40|502.45|499.81|502.03|499.39|502.45|499.81|501.94|499.3|0
1646408150000|2022-03-04 15:35:50|502.24|499.6|501.83|499.19|502.24|499.6|501.62|498.98|0
1646408160000|2022-03-04 15:36:00|502.03|499.39|501.42|498.78|502.03|499.39|501.42|498.78|0
1646408170000|2022-03-04 15:36:10|499.77|497.13|499.56|496.92|499.77|497.13|498.54|495.9|0
1646408180000|2022-03-04 15:36:20|499.98|497.34|500.18|497.54|500.29|497.65|499.98|497.34|0
1646408190000|2022-03-04 15:36:30|498.95|496.31|498.54|495.9|499.15|496.51|498.54|495.9|0
1646408200000|2022-03-04 15:36:40|497.92|495.28|496.9|494.26|497.92|495.28|496.69|494.05|0
1646408210000|2022-03-04 15:36:50|496.49|493.85|495.87|493.23|496.49|493.85|495.87|493.23|0
1646408220000|2022-03-04 15:37:00|495.46|492.82|494.95|492.31|495.46|492.82|494.95|492.31|0
1646408230000|2022-03-04 15:37:10|494.85|492.21|493.62|490.98|494.85|492.21|493.01|490.37|0
1646408240000|2022-03-04 15:37:20|493.82|491.18|494.23|491.59|494.23|491.59|493.82|491.18|0
1646408250000|2022-03-04 15:37:30|495.26|492.62|496.08|493.44|496.08|493.44|495.26|492.62|0
1646408260000|2022-03-04 15:37:40|496.18|493.54|496.18|493.54|496.28|493.64|496.08|493.44|0
1646408270000|2022-03-04 15:37:50|496.69|494.05|495.87|493.23|496.69|494.05|495.67|493.03|0
1646408280000|2022-03-04 15:38:00|495.57|492.93|493.82|491.18|495.57|492.93|493.82|491.18|0
1646408290000|2022-03-04 15:38:10|493.41|490.77|494.34|491.7|494.34|491.7|493.41|490.77|0
1646408300000|2022-03-04 15:38:20|494.64|492|495.46|492.82|495.46|492.82|494.64|492|0
1646408310000|2022-03-04 15:38:30|495.26|492.62|496.07|493.43|496.28|493.64|495.26|492.62|0
1646408320000|2022-03-04 15:38:40|496.28|493.64|496.07|493.43|496.28|493.64|496.07|493.43|0
1646408330000|2022-03-04 15:38:50|496.48|493.84|496.48|493.84|496.48|493.84|496.28|493.64|0
1646408340000|2022-03-04 15:39:00|496.8|494.16|496.48|493.84|497.51|494.87|496.48|493.84|0
1646408350000|2022-03-04 15:39:10|497.3|494.66|498.13|495.49|498.13|495.49|497.3|494.66|0
1646408360000|2022-03-04 15:39:20|497.92|495.28|497.92|495.28|498.33|495.69|497.82|495.18|0
1646408370000|2022-03-04 15:39:30|498.03|495.39|497.51|494.87|498.33|495.69|497.51|494.87|0
1646408380000|2022-03-04 15:39:40|496.8|494.16|496.89|494.25|496.89|494.25|496.69|494.05|0
1646408390000|2022-03-04 15:39:50|497.3|494.66|498.13|495.49|498.13|495.49|497.3|494.66|0
1646408400000|2022-03-04 15:40:00|498.54|495.9|498.95|496.31|499.15|496.51|498.54|495.9|0
1646408410000|2022-03-04 15:40:10|499.36|496.72|500.39|497.75|500.39|497.75|499.36|496.72|0
1646408420000|2022-03-04 15:40:20|499.97|497.33|498.54|495.9|499.97|497.33|498.54|495.9|0
1646408430000|2022-03-04 15:40:30|498.74|496.1|500.8|498.16|500.8|498.16|498.74|496.1|0
1646408440000|2022-03-04 15:40:40|501.41|498.77|501.62|498.98|501.62|498.98|501.21|498.57|0
1646408450000|2022-03-04 15:40:50|502.03|499.39|501.83|499.19|502.24|499.6|501.83|499.19|0
1646408460000|2022-03-04 15:41:00|503.27|500.63|503.89|501.25|503.89|501.25|502.86|500.22|0
1646408470000|2022-03-04 15:41:10|503.47|500.83|503.47|500.83|503.47|500.83|502.44|499.8|0
1646408480000|2022-03-04 15:41:20|503.06|500.42|503.79|501.15|503.79|501.15|503.06|500.42|0
1646408490000|2022-03-04 15:41:30|504.09|501.45|503.27|500.63|504.09|501.45|503.27|500.63|0
1646408500000|2022-03-04 15:41:40|502.86|500.22|501.83|499.19|503.06|500.42|501.83|499.19|0
1646408510000|2022-03-04 15:41:50|502.14|499.5|504.09|501.45|504.09|501.45|502.03|499.39|0
1646408520000|2022-03-04 15:42:00|503.89|501.25|503.68|501.04|503.89|501.25|503.27|500.63|0
1646408530000|2022-03-04 15:42:10|503.47|500.83|503.27|500.63|503.47|500.83|502.24|499.6|0
1646408540000|2022-03-04 15:42:20|503.68|501.04|503.06|500.42|503.68|501.04|503.06|500.42|0
1646408550000|2022-03-04 15:42:30|503.27|500.63|503.06|500.42|503.27|500.63|503.06|500.42|0
1646408560000|2022-03-04 15:42:40|503.27|500.63|502.24|499.6|503.27|500.63|502.24|499.6|0
1646408570000|2022-03-04 15:42:50|502.65|500.01|503.27|500.63|503.27|500.63|502.65|500.01|0
1646408580000|2022-03-04 15:43:00|502.86|500.22|503.89|501.25|504.09|501.45|502.86|500.22|0
1646408590000|2022-03-04 15:43:10|504.92|502.28|504.92|502.28|505.12|502.48|504.82|502.18|0
1646408600000|2022-03-04 15:43:20|504.2|501.56|505.12|502.48|505.33|502.69|504.2|501.56|0
1646408610000|2022-03-04 15:43:30|505.54|502.9|504.51|501.87|505.74|503.1|504.51|501.87|0
1646408620000|2022-03-04 15:43:40|504.09|501.45|500.8|498.16|504.09|501.45|500.8|498.16|0
1646408630000|2022-03-04 15:43:50|501|498.36|502.24|499.6|502.24|499.6|501|498.36|0
1646408640000|2022-03-04 15:44:00|502.44|499.8|503.27|500.63|503.27|500.63|502.44|499.8|0
1646408650000|2022-03-04 15:44:10|503.47|500.83|503.37|500.73|503.68|501.04|503.06|500.42|0
1646408660000|2022-03-04 15:44:20|503.58|500.94|503.27|500.63|503.68|501.04|503.27|500.63|0
1646408670000|2022-03-04 15:44:30|502.65|500.01|502.55|499.91|502.85|500.21|502.55|499.91|0
1646408680000|2022-03-04 15:44:40|503.68|501.04|503.47|500.83|503.68|501.04|503.47|500.83|0
1646408690000|2022-03-04 15:44:50|503.99|501.35|505.74|503.1|505.74|503.1|503.99|501.35|0
1646408700000|2022-03-04 15:45:00|505.44|502.8|505.74|503.1|505.74|503.1|504.71|502.07|0
1646408710000|2022-03-04 15:45:10|504.82|502.18|505.95|503.31|505.95|503.31|504.82|502.18|0
1646408720000|2022-03-04 15:45:20|505.54|502.9|506.78|504.14|506.78|504.14|505.54|502.9|0
1646408730000|2022-03-04 15:45:30|507.4|504.76|508.02|505.38|508.02|505.38|507.4|504.76|0
1646408740000|2022-03-04 15:45:40|508.23|505.59|509.05|506.41|509.05|506.41|507.81|505.17|0
1646408750000|2022-03-04 15:45:50|508.85|506.21|509.05|506.41|509.26|506.62|508.85|506.21|0
1646408760000|2022-03-04 15:46:00|508.43|505.79|506.78|504.14|508.43|505.79|506.78|504.14|0
1646408770000|2022-03-04 15:46:10|507.19|504.55|506.98|504.34|507.4|504.76|506.98|504.34|0
1646408780000|2022-03-04 15:46:20|505.95|503.31|505.95|503.31|506.16|503.52|505.74|503.1|0
1646408790000|2022-03-04 15:46:30|505.54|502.9|504.92|502.28|505.54|502.9|504.92|502.28|0
1646408800000|2022-03-04 15:46:40|505.12|502.48|506.16|503.52|506.16|503.52|505.12|502.48|0
1646408810000|2022-03-04 15:46:50|505.95|503.31|506.36|503.72|506.57|503.93|505.95|503.31|0
1646408820000|2022-03-04 15:47:00|506.78|504.14|506.36|503.72|506.78|504.14|506.36|503.72|0
1646408830000|2022-03-04 15:47:10|506.26|503.62|506.98|504.34|506.98|504.34|506.16|503.52|0
1646408840000|2022-03-04 15:47:20|507.4|504.76|508.22|505.58|508.22|505.58|507.4|504.76|0
1646408850000|2022-03-04 15:47:30|508.33|505.69|508.43|505.79|508.43|505.79|508.22|505.58|0
1646408860000|2022-03-04 15:47:40|508.85|506.21|507.4|504.76|508.85|506.21|507.4|504.76|0
1646408870000|2022-03-04 15:47:50|507.6|504.96|507.81|505.17|508.02|505.38|507.6|504.96|0
1646408880000|2022-03-04 15:48:00|507.4|504.76|508.02|505.38|508.02|505.38|506.98|504.34|0
1646408890000|2022-03-04 15:48:10|508.43|505.79|508.02|505.38|508.85|506.21|508.02|505.38|0
1646408900000|2022-03-04 15:48:20|508.43|505.79|507.6|504.96|509.05|506.41|507.6|504.96|0
1646408910000|2022-03-04 15:48:30|505.12|502.48|505.12|502.48|506.57|503.93|505.12|502.48|0
1646408920000|2022-03-04 15:48:40|504.3|501.66|503.47|500.83|504.4|501.76|503.47|500.83|0
1646408930000|2022-03-04 15:48:50|502.23|499.59|503.47|500.83|503.88|501.24|502.23|499.59|0
1646408940000|2022-03-04 15:49:00|503.68|501.04|504.09|501.45|504.09|501.45|503.47|500.83|0
1646408950000|2022-03-04 15:49:10|505.74|503.1|506.06|503.42|506.36|503.72|505.74|503.1|0
1646408960000|2022-03-04 15:49:20|506.36|503.72|506.36|503.72|506.98|504.34|505.95|503.31|0
1646408970000|2022-03-04 15:49:30|506.16|503.52|505.33|502.69|506.57|503.93|505.33|502.69|0
1646408980000|2022-03-04 15:49:40|506.16|503.52|506.16|503.52|506.16|503.52|505.33|502.69|0
1646408990000|2022-03-04 15:49:50|506.36|503.72|507.6|504.96|507.6|504.96|506.36|503.72|0
1646409000000|2022-03-04 15:50:00|507.19|504.55|506.36|503.72|507.19|504.55|506.36|503.72|0
1646409010000|2022-03-04 15:50:10|507.5|504.86|507.81|505.17|507.81|505.17|507.5|504.86|0
1646409020000|2022-03-04 15:50:20|508.43|505.79|508.02|505.38|508.54|505.9|507.81|505.17|0
1646409030000|2022-03-04 15:50:30|508.43|505.79|506.36|503.72|508.43|505.79|506.36|503.72|0
1646409040000|2022-03-04 15:50:40|506.98|504.34|507.19|504.55|507.19|504.55|506.98|504.34|0
1646409050000|2022-03-04 15:50:50|506.15|503.51|506.78|504.14|506.78|504.14|505.74|503.1|0
1646409060000|2022-03-04 15:51:00|507.4|504.76|506.98|504.34|507.4|504.76|505.74|503.1|0
1646409070000|2022-03-04 15:51:10|506.47|503.83|507.6|504.96|507.6|504.96|506.47|503.83|0
1646409080000|2022-03-04 15:51:20|506.77|504.13|506.15|503.51|506.77|504.13|506.15|503.51|0
1646409090000|2022-03-04 15:51:30|506.36|503.72|507.4|504.76|507.4|504.76|506.36|503.72|0
1646409100000|2022-03-04 15:51:40|506.77|504.13|506.57|503.93|506.77|504.13|506.57|503.93|0
1646409110000|2022-03-04 15:51:50|505.95|503.31|506.57|503.93|507.19|504.55|505.95|503.31|0
1646409120000|2022-03-04 15:52:00|506.36|503.72|506.15|503.51|506.36|503.72|505.74|503.1|0
1646409130000|2022-03-04 15:52:10|505.64|503|504.61|501.97|505.64|503|504.61|501.97|0
1646409140000|2022-03-04 15:52:20|504.2|501.56|504.71|502.07|504.71|502.07|504.2|501.56|0
1646409150000|2022-03-04 15:52:30|505.53|502.89|504.91|502.27|506.15|503.51|504.91|502.27|0
1646409160000|2022-03-04 15:52:40|505.12|502.48|505.74|503.1|505.74|503.1|504.5|501.86|0
1646409170000|2022-03-04 15:52:50|506.15|503.51|505.95|503.31|506.15|503.51|505.95|503.31|0
1646409180000|2022-03-04 15:53:00|505.74|503.1|505.12|502.48|505.85|503.21|505.12|502.48|0
1646409190000|2022-03-04 15:53:10|504.61|501.97|504.91|502.27|505.33|502.69|504.61|501.97|0
1646409200000|2022-03-04 15:53:20|504.3|501.66|505.33|502.69|505.33|502.69|504.3|501.66|0
1646409210000|2022-03-04 15:53:30|505.74|503.1|505.12|502.48|505.74|503.1|505.12|502.48|0
1646409220000|2022-03-04 15:53:40|504.71|502.07|504.91|502.27|504.91|502.27|504.29|501.65|0
1646409230000|2022-03-04 15:53:50|504.29|501.65|503.88|501.24|504.29|501.65|503.68|501.04|0
1646409240000|2022-03-04 15:54:00|503.68|501.04|504.09|501.45|504.29|501.65|503.68|501.04|0
1646409250000|2022-03-04 15:54:10|503.47|500.83|504.09|501.45|504.09|501.45|503.47|500.83|0
1646409260000|2022-03-04 15:54:20|503.88|501.24|504.09|501.45|504.29|501.65|503.88|501.24|0
1646409270000|2022-03-04 15:54:30|504.71|502.07|505.53|502.89|505.53|502.89|504.71|502.07|0
1646409280000|2022-03-04 15:54:40|505.23|502.59|505.33|502.69|505.53|502.89|505.23|502.59|0
1646409290000|2022-03-04 15:54:50|505.02|502.38|504.91|502.27|505.02|502.38|504.71|502.07|0
1646409300000|2022-03-04 15:55:00|505.53|502.89|505.74|503.1|505.74|503.1|505.53|502.89|0
1646409310000|2022-03-04 15:55:10|505.53|502.89|506.98|504.34|507.39|504.75|505.53|502.89|0
1646409320000|2022-03-04 15:55:20|507.6|504.96|507.19|504.55|507.6|504.96|507.19|504.55|0
1646409330000|2022-03-04 15:55:30|506.98|504.34|506.36|503.72|507.19|504.55|506.36|503.72|0
1646409340000|2022-03-04 15:55:40|505.95|503.31|506.36|503.72|506.36|503.72|505.95|503.31|0
1646409350000|2022-03-04 15:55:50|506.57|503.93|506.36|503.72|506.98|504.34|506.36|503.72|0
1646409360000|2022-03-04 15:56:00|506.98|504.34|507.39|504.75|507.39|504.75|506.98|504.34|0
1646409370000|2022-03-04 15:56:10|508.22|505.58|507.19|504.55|508.22|505.58|507.19|504.55|0
1646409380000|2022-03-04 15:56:20|507.39|504.75|506.98|504.34|507.39|504.75|506.98|504.34|0
1646409390000|2022-03-04 15:56:30|506.57|503.93|507.19|504.55|507.19|504.55|506.57|503.93|0
1646409400000|2022-03-04 15:56:40|506.98|504.34|506.15|503.51|507.09|504.45|506.15|503.51|0
1646409410000|2022-03-04 15:56:50|506.47|503.83|505.95|503.31|506.47|503.83|505.95|503.31|0
1646409420000|2022-03-04 15:57:00|505.85|503.21|507.5|504.86|507.5|504.86|505.85|503.21|0
1646409430000|2022-03-04 15:57:10|507.81|505.17|508.01|505.37|508.01|505.37|507.6|504.96|0
1646409440000|2022-03-04 15:57:20|508.22|505.58|507.5|504.86|508.43|505.79|507.5|504.86|0
1646409450000|2022-03-04 15:57:30|507.19|504.55|507.39|504.75|507.81|505.17|507.19|504.55|0
1646409460000|2022-03-04 15:57:40|507.81|505.17|508.43|505.79|508.43|505.79|507.81|505.17|0
1646409470000|2022-03-04 15:57:50|508.22|505.58|508.43|505.79|508.84|506.2|508.22|505.58|0
1646409480000|2022-03-04 15:58:00|509.05|506.41|508.64|506|509.05|506.41|507.81|505.17|0
1646409490000|2022-03-04 15:58:10|509.46|506.82|509.67|507.03|509.67|507.03|509.46|506.82|0
1646409500000|2022-03-04 15:58:20|509.46|506.82|509.67|507.03|510.09|507.45|509.46|506.82|0
1646409510000|2022-03-04 15:58:30|509.88|507.24|510.19|507.55|510.19|507.55|508.84|506.2|0
1646409520000|2022-03-04 15:58:40|510.29|507.65|510.09|507.45|510.71|508.07|510.09|507.45|0
1646409530000|2022-03-04 15:58:50|510.29|507.65|510.5|507.86|510.71|508.07|510.29|507.65|0
1646409540000|2022-03-04 15:59:00|509.67|507.03|509.88|507.24|509.88|507.24|509.46|506.82|0
1646409550000|2022-03-04 15:59:10|510.09|507.45|509.67|507.03|510.5|507.86|509.67|507.03|0
1646409560000|2022-03-04 15:59:20|509.46|506.82|509.67|507.03|509.88|507.24|509.26|506.62|0
1646409570000|2022-03-04 15:59:30|510.09|507.45|509.46|506.82|510.09|507.45|509.05|506.41|0
1646409580000|2022-03-04 15:59:40|509.26|506.62|509.67|507.03|510.09|507.45|509.26|506.62|0
1646409590000|2022-03-04 15:59:50|510.09|507.45|509.88|507.24|510.29|507.65|509.88|507.24|0
1646409600000|2022-03-04 16:00:00|509.67|507.03|510.29|507.65|510.71|508.07|509.67|507.03|0
1646409610000|2022-03-04 16:00:10|509.26|506.62|509.88|507.24|509.88|507.24|509.26|506.62|0
1646409620000|2022-03-04 16:00:20|510.09|507.45|510.5|507.86|510.5|507.86|510.09|507.45|0
1646409630000|2022-03-04 16:00:30|510.29|507.65|509.46|506.82|510.29|507.65|509.46|506.82|0
1646409640000|2022-03-04 16:00:40|508.84|506.2|508.84|506.2|509.46|506.82|508.84|506.2|0
1646409650000|2022-03-04 16:00:50|508.22|505.58|506.98|504.34|508.43|505.79|506.98|504.34|0
1646409660000|2022-03-04 16:01:00|506.67|504.03|506.47|503.83|506.88|504.24|506.36|503.72|0
1646409670000|2022-03-04 16:01:10|506.36|503.72|506.77|504.13|507.39|504.75|506.36|503.72|0
1646409680000|2022-03-04 16:01:20|507.5|504.86|508.43|505.79|508.43|505.79|507.5|504.86|0
1646409690000|2022-03-04 16:01:30|508.63|505.99|508.63|505.99|508.63|505.99|508.53|505.89|0
1646409700000|2022-03-04 16:01:40|508.84|506.2|506.98|504.34|508.84|506.2|506.98|504.34|0
1646409710000|2022-03-04 16:01:50|506.77|504.13|507.18|504.54|507.18|504.54|506.56|503.92|0
1646409720000|2022-03-04 16:02:00|507.39|504.75|507.5|504.86|507.5|504.86|506.56|503.92|0
1646409730000|2022-03-04 16:02:10|507.6|504.96|508.84|506.2|508.84|506.2|507.6|504.96|0
1646409740000|2022-03-04 16:02:20|508.22|505.58|508.84|506.2|508.84|506.2|508.22|505.58|0
1646409750000|2022-03-04 16:02:30|508.63|505.99|508.95|506.31|509.46|506.82|508.63|505.99|0
1646409760000|2022-03-04 16:02:40|509.05|506.41|509.46|506.82|509.88|507.24|509.05|506.41|0
1646409770000|2022-03-04 16:02:50|509.88|507.24|510.19|507.55|510.19|507.55|509.67|507.03|0
1646409780000|2022-03-04 16:03:00|510.4|507.76|510.29|507.65|510.5|507.86|510.29|507.65|0
1646409790000|2022-03-04 16:03:10|510.91|508.27|511.74|509.1|511.74|509.1|510.71|508.07|0
1646409800000|2022-03-04 16:03:20|511.54|508.9|511.74|509.1|511.74|509.1|511.54|508.9|0
1646409810000|2022-03-04 16:03:30|511.33|508.69|509.88|507.24|511.33|508.69|509.88|507.24|0
1646409820000|2022-03-04 16:03:40|510.08|507.44|509.88|507.24|510.29|507.65|509.88|507.24|0
1646409830000|2022-03-04 16:03:50|510.29|507.65|509.25|506.61|510.4|507.76|509.25|506.61|0
1646409840000|2022-03-04 16:04:00|509.57|506.93|508.01|505.37|509.57|506.93|508.01|505.37|0
1646409850000|2022-03-04 16:04:10|508.63|505.99|509.57|506.93|509.67|507.03|508.63|505.99|0
1646409860000|2022-03-04 16:04:20|509.67|507.03|509.88|507.24|509.88|507.24|509.46|506.82|0
1646409870000|2022-03-04 16:04:30|510.08|507.44|509.25|506.61|510.08|507.44|509.05|506.41|0
1646409880000|2022-03-04 16:04:40|509.67|507.03|510.19|507.55|510.19|507.55|509.67|507.03|0
1646409890000|2022-03-04 16:04:50|510.4|507.76|511.44|508.8|511.44|508.8|510.08|507.44|0
1646409900000|2022-03-04 16:05:00|510.71|508.07|511.12|508.48|511.12|508.48|510.5|507.86|0
1646409910000|2022-03-04 16:05:10|511.33|508.69|510.91|508.27|511.33|508.69|510.29|507.65|0
1646409920000|2022-03-04 16:05:20|511.33|508.69|510.71|508.07|511.33|508.69|510.71|508.07|0
1646409930000|2022-03-04 16:05:30|511.12|508.48|511.23|508.59|511.23|508.59|511.12|508.48|0
1646409940000|2022-03-04 16:05:40|510.5|507.86|511.12|508.48|511.12|508.48|510.5|507.86|0
1646409950000|2022-03-04 16:05:50|510.91|508.27|511.12|508.48|511.33|508.69|510.91|508.27|0
1646409960000|2022-03-04 16:06:00|511.33|508.69|512.57|509.93|512.57|509.93|511.33|508.69|0
1646409970000|2022-03-04 16:06:10|511.54|508.9|511.02|508.38|511.54|508.9|510.91|508.27|0
1646409980000|2022-03-04 16:06:20|510.5|507.86|510.71|508.07|510.91|508.27|510.5|507.86|0
1646409990000|2022-03-04 16:06:30|511.54|508.9|511.74|509.1|511.95|509.31|511.54|508.9|0
1646410000000|2022-03-04 16:06:40|511.44|508.8|512.16|509.52|512.16|509.52|511.44|508.8|0
1646410010000|2022-03-04 16:06:50|511.95|509.31|512.78|510.14|512.78|510.14|511.95|509.31|0
1646410020000|2022-03-04 16:07:00|512.99|510.35|511.74|509.1|512.99|510.35|511.74|509.1|0
1646410030000|2022-03-04 16:07:10|511.54|508.9|511.95|509.31|511.95|509.31|511.54|508.9|0
1646410040000|2022-03-04 16:07:20|512.16|509.52|512.37|509.73|512.37|509.73|511.95|509.31|0
1646410050000|2022-03-04 16:07:30|511.95|509.31|511.33|508.69|511.95|509.31|511.33|508.69|0
1646410060000|2022-03-04 16:07:40|511.12|508.48|511.95|509.31|512.37|509.73|511.12|508.48|0
1646410070000|2022-03-04 16:07:50|511.74|509.1|511.33|508.69|511.74|509.1|511.33|508.69|0
1646410080000|2022-03-04 16:08:00|511.53|508.89|512.37|509.73|512.37|509.73|511.53|508.89|0
1646410090000|2022-03-04 16:08:10|511.95|509.31|511.74|509.1|511.95|509.31|511.74|509.1|0
1646410100000|2022-03-04 16:08:20|511.33|508.69|510.08|507.44|511.33|508.69|510.08|507.44|0
1646410110000|2022-03-04 16:08:30|509.46|506.82|509.05|506.41|509.67|507.03|509.05|506.41|0
1646410120000|2022-03-04 16:08:40|509.25|506.61|508.84|506.2|509.25|506.61|508.84|506.2|0
1646410130000|2022-03-04 16:08:50|509.05|506.41|509.67|507.03|509.67|507.03|509.05|506.41|0
1646410140000|2022-03-04 16:09:00|509.57|506.93|510.29|507.65|510.29|507.65|509.25|506.61|0
1646410150000|2022-03-04 16:09:10|510.7|508.06|510.08|507.44|510.7|508.06|510.08|507.44|0
1646410160000|2022-03-04 16:09:20|509.98|507.34|509.25|506.61|509.98|507.34|509.25|506.61|0
1646410170000|2022-03-04 16:09:30|509.05|506.41|509.05|506.41|509.05|506.41|509.05|506.41|0
1646410180000|2022-03-04 16:09:40|509.67|507.03|509.87|507.23|509.87|507.23|509.25|506.61|0
1646410190000|2022-03-04 16:09:50|510.5|507.86|510.7|508.06|510.91|508.27|510.5|507.86|0
1646410200000|2022-03-04 16:10:00|510.91|508.27|510.91|508.27|510.91|508.27|510.4|507.76|0
1646410210000|2022-03-04 16:10:10|511.12|508.48|510.91|508.27|511.12|508.48|510.6|507.96|0
1646410220000|2022-03-04 16:10:20|511.53|508.89|511.95|509.31|512.16|509.52|511.53|508.89|0
1646410230000|2022-03-04 16:10:30|511.74|509.1|511.95|509.31|511.95|509.31|511.74|509.1|0
1646410240000|2022-03-04 16:10:40|511.85|509.21|511.85|509.21|511.85|509.21|511.85|509.21|0
1646410250000|2022-03-04 16:10:50|511.95|509.31|512.16|509.52|512.16|509.52|511.95|509.31|0
1646410260000|2022-03-04 16:11:00|512.36|509.72|512.16|509.52|512.36|509.72|511.95|509.31|0
1646410270000|2022-03-04 16:11:10|512.78|510.14|513.82|511.18|513.82|511.18|512.78|510.14|0
1646410280000|2022-03-04 16:11:20|514.03|511.39|514.03|511.39|514.03|511.39|513.61|510.97|0
1646410290000|2022-03-04 16:11:30|514.44|511.8|514.24|511.6|514.44|511.8|514.14|511.5|0
1646410300000|2022-03-04 16:11:40|514.65|512.01|514.44|511.8|514.65|512.01|514.44|511.8|0
1646410310000|2022-03-04 16:11:50|514.03|511.39|513.61|510.97|514.03|511.39|513.61|510.97|0
1646410320000|2022-03-04 16:12:00|513.82|511.18|513.4|510.76|513.82|511.18|512.99|510.35|0
1646410330000|2022-03-04 16:12:10|512.57|509.93|513.2|510.56|513.2|510.56|512.57|509.93|0
1646410340000|2022-03-04 16:12:20|512.78|510.14|513.61|510.97|513.61|510.97|512.78|510.14|0
1646410350000|2022-03-04 16:12:30|513.4|510.76|513.72|511.08|513.72|511.08|513.4|510.76|0
1646410360000|2022-03-04 16:12:40|513.82|511.18|514.24|511.6|514.24|511.6|513.82|511.18|0
1646410370000|2022-03-04 16:12:50|514.14|511.5|514.14|511.5|514.24|511.6|514.14|511.5|0
1646410380000|2022-03-04 16:13:00|514.24|511.6|514.24|511.6|514.44|511.8|514.03|511.39|0
1646410390000|2022-03-04 16:13:10|514.03|511.39|514.23|511.59|514.24|511.6|513.82|511.18|0
1646410400000|2022-03-04 16:13:20|514.44|511.8|513.61|510.97|514.44|511.8|513.61|510.97|0
1646410410000|2022-03-04 16:13:30|512.57|509.93|513.3|510.66|513.3|510.66|512.57|509.93|0
1646410420000|2022-03-04 16:13:40|513.19|510.55|513.61|510.97|513.61|510.97|513.19|510.55|0
1646410430000|2022-03-04 16:13:50|513.4|510.76|513.82|511.18|513.82|511.18|513.4|510.76|0
1646410440000|2022-03-04 16:14:00|513.19|510.55|512.99|510.35|513.19|510.55|512.57|509.93|0
1646410450000|2022-03-04 16:14:10|513.19|510.55|513.61|510.97|513.61|510.97|513.19|510.55|0
1646410460000|2022-03-04 16:14:20|514.03|511.39|513.82|511.18|514.03|511.39|513.82|511.18|0
1646410470000|2022-03-04 16:14:30|513.61|510.97|514.23|511.59|514.23|511.59|513.4|510.76|0
1646410480000|2022-03-04 16:14:40|514.03|511.39|512.57|509.93|514.03|511.39|512.57|509.93|0
1646410490000|2022-03-04 16:14:50|511.95|509.31|511.95|509.31|511.95|509.31|511.53|508.89|0
1646410500000|2022-03-04 16:15:00|511.53|508.89|511.53|508.89|511.95|509.31|511.53|508.89|0
1646410510000|2022-03-04 16:15:10|510.7|508.06|510.08|507.44|510.7|508.06|510.08|507.44|0
1646410520000|2022-03-04 16:15:20|510.91|508.27|511.74|509.1|511.74|509.1|510.91|508.27|0
1646410530000|2022-03-04 16:15:30|512.15|509.51|512.78|510.14|512.78|510.14|512.15|509.51|0
1646410540000|2022-03-04 16:15:40|513.19|510.55|512.78|510.14|513.19|510.55|512.78|510.14|0
1646410550000|2022-03-04 16:15:50|512.36|509.72|511.7|509.06|512.36|509.72|511.53|508.89|0
1646410560000|2022-03-04 16:16:00|511.49|508.85|511.49|508.85|512.32|509.68|511.49|508.85|0
1646410570000|2022-03-04 16:16:10|511.91|509.27|511.28|508.64|511.91|509.27|511.28|508.64|0
1646410580000|2022-03-04 16:16:20|511.7|509.06|510.66|508.02|511.7|509.06|510.66|508.02|0
1646410590000|2022-03-04 16:16:30|510.25|507.61|509.21|506.57|510.25|507.61|509.21|506.57|0
1646410600000|2022-03-04 16:16:40|509.01|506.37|507.77|505.13|509.01|506.37|507.77|505.13|0
1646410610000|2022-03-04 16:16:50|508.18|505.54|507.77|505.13|508.18|505.54|507.77|505.13|0
1646410620000|2022-03-04 16:17:00|506.73|504.09|506.53|503.89|506.73|504.09|506.12|503.48|0
1646410630000|2022-03-04 16:17:10|506.73|504.09|506.73|504.09|506.73|504.09|506.12|503.48|0
1646410640000|2022-03-04 16:17:20|507.15|504.51|507.56|504.92|507.77|505.13|507.15|504.51|0
1646410650000|2022-03-04 16:17:30|507.35|504.71|507.56|504.92|507.56|504.92|507.05|504.41|0
1646410660000|2022-03-04 16:17:40|507.35|504.71|506.73|504.09|507.77|505.13|506.73|504.09|0
1646410670000|2022-03-04 16:17:50|506.32|503.68|506.53|503.89|506.53|503.89|506.12|503.48|0
1646410680000|2022-03-04 16:18:00|506.12|503.48|506.94|504.3|506.94|504.3|506.12|503.48|0
1646410690000|2022-03-04 16:18:10|506.73|504.09|506.73|504.09|507.15|504.51|506.73|504.09|0
1646410700000|2022-03-04 16:18:20|507.05|504.41|506.53|503.89|507.05|504.41|506.12|503.48|0
1646410710000|2022-03-04 16:18:30|506.32|503.68|506.43|503.79|506.73|504.09|506.32|503.68|0
1646410720000|2022-03-04 16:18:40|506.63|503.99|506.32|503.68|506.73|504.09|506.22|503.58|0
1646410730000|2022-03-04 16:18:50|506.11|503.47|505.08|502.44|506.11|503.47|504.88|502.24|0
1646410740000|2022-03-04 16:19:00|504.88|502.24|505.08|502.44|505.29|502.65|504.88|502.24|0
1646410750000|2022-03-04 16:19:10|504.88|502.24|504.67|502.03|505.08|502.44|504.67|502.03|0
1646410760000|2022-03-04 16:19:20|504.47|501.83|504.47|501.83|504.47|501.83|504.05|501.41|0
1646410770000|2022-03-04 16:19:30|504.26|501.62|505.29|502.65|505.29|502.65|504.26|501.62|0
1646410780000|2022-03-04 16:19:40|505.7|503.06|505.7|503.06|505.81|503.17|505.7|503.06|0
1646410790000|2022-03-04 16:19:50|505.91|503.27|506.84|504.2|506.84|504.2|505.91|503.27|0
1646410800000|2022-03-04 16:20:00|506.94|504.3|507.77|505.13|507.77|505.13|506.94|504.3|0
1646410810000|2022-03-04 16:20:10|508.18|505.54|508.49|505.85|509.21|506.57|508.18|505.54|0
1646410820000|2022-03-04 16:20:20|508.59|505.95|509.01|506.37|509.21|506.57|508.59|505.95|0
1646410830000|2022-03-04 16:20:30|509.21|506.57|509.42|506.78|509.63|506.99|509.21|506.57|0
1646410840000|2022-03-04 16:20:40|509.21|506.57|509.21|506.57|509.63|506.99|509.21|506.57|0
1646410850000|2022-03-04 16:20:50|509.63|506.99|510.25|507.61|510.45|507.81|509.63|506.99|0
1646410860000|2022-03-04 16:21:00|509.83|507.19|511.07|508.43|511.07|508.43|509.83|507.19|0
1646410870000|2022-03-04 16:21:10|510.87|508.23|510.87|508.23|510.98|508.34|510.87|508.23|0
1646410880000|2022-03-04 16:21:20|510.25|507.61|509.42|506.78|510.25|507.61|509.42|506.78|0
1646410890000|2022-03-04 16:21:30|509.94|507.3|511.07|508.43|511.07|508.43|509.94|507.3|0
1646410900000|2022-03-04 16:21:40|510.97|508.33|511.18|508.54|511.49|508.85|510.97|508.33|0
1646410910000|2022-03-04 16:21:50|510.66|508.02|510.56|507.92|510.66|508.02|510.56|507.92|0
1646410920000|2022-03-04 16:22:00|510.87|508.23|509.42|506.78|510.87|508.23|509.42|506.78|0
1646410930000|2022-03-04 16:22:10|509.21|506.57|509.63|506.99|509.63|506.99|509|506.36|0
1646410940000|2022-03-04 16:22:20|509.83|507.19|511.07|508.43|511.07|508.43|509.83|507.19|0
1646410950000|2022-03-04 16:22:30|510.87|508.23|510.66|508.02|510.87|508.23|510.66|508.02|0
1646410960000|2022-03-04 16:22:40|510.45|507.81|509.83|507.19|510.45|507.81|509.62|506.98|0
1646410970000|2022-03-04 16:22:50|509.62|506.98|509.21|506.57|509.62|506.98|509.21|506.57|0
1646410980000|2022-03-04 16:23:00|509.42|506.78|509.83|507.19|509.83|507.19|509.21|506.57|0
1646410990000|2022-03-04 16:23:10|509|506.36|507.35|504.71|509|506.36|507.35|504.71|0
1646411000000|2022-03-04 16:23:20|507.14|504.5|506.73|504.09|507.14|504.5|506.73|504.09|0
1646411010000|2022-03-04 16:23:30|506.53|503.89|507.35|504.71|507.76|505.12|506.53|503.89|0
1646411020000|2022-03-04 16:23:40|506.94|504.3|507.35|504.71|507.35|504.71|506.94|504.3|0
1646411030000|2022-03-04 16:23:50|507.14|504.5|506.11|503.47|507.14|504.5|505.91|503.27|0
1646411040000|2022-03-04 16:24:00|505.91|503.27|506.73|504.09|506.94|504.3|505.91|503.27|0
1646411050000|2022-03-04 16:24:10|507.35|504.71|507.97|505.33|507.97|505.33|507.25|504.61|0
1646411060000|2022-03-04 16:24:20|507.87|505.23|506.43|503.79|507.87|505.23|506.43|503.79|0
1646411070000|2022-03-04 16:24:30|506.73|504.09|507.56|504.92|507.56|504.92|506.73|504.09|0
1646411080000|2022-03-04 16:24:40|507.14|504.5|506.11|503.47|507.14|504.5|506.11|503.47|0
1646411090000|2022-03-04 16:24:50|505.7|503.06|505.91|503.27|505.91|503.27|505.49|502.85|0
1646411100000|2022-03-04 16:25:00|506.32|503.68|507.97|505.33|508.18|505.54|506.32|503.68|0
1646411110000|2022-03-04 16:25:10|508.59|505.95|508.59|505.95|509.21|506.57|508.38|505.74|0
1646411120000|2022-03-04 16:25:20|509.32|506.68|508.8|506.16|509.32|506.68|508.8|506.16|0
1646411130000|2022-03-04 16:25:30|508.59|505.95|509.11|506.47|509.11|506.47|508.59|505.95|0
1646411140000|2022-03-04 16:25:40|509.21|506.57|509.42|506.78|509.62|506.98|509.21|506.57|0
1646411150000|2022-03-04 16:25:50|509.62|506.98|508.8|506.16|509.62|506.98|508.8|506.16|0
1646411160000|2022-03-04 16:26:00|508.59|505.95|508.18|505.54|508.59|505.95|508.18|505.54|0
1646411170000|2022-03-04 16:26:10|507.56|504.92|508.08|505.44|508.38|505.74|507.56|504.92|0
1646411180000|2022-03-04 16:26:20|507.25|504.61|506.94|504.3|507.76|505.12|506.94|504.3|0
1646411190000|2022-03-04 16:26:30|507.14|504.5|507.25|504.61|507.46|504.82|507.14|504.5|0
1646411200000|2022-03-04 16:26:40|506.11|503.47|506.11|503.47|506.52|503.88|506.11|503.47|0
1646411210000|2022-03-04 16:26:50|506.22|503.58|505.49|502.85|506.22|503.58|505.39|502.75|0
1646411220000|2022-03-04 16:27:00|504.87|502.23|504.05|501.41|504.87|502.23|504.05|501.41|0
1646411230000|2022-03-04 16:27:10|503.85|501.21|503.85|501.21|504.26|501.62|503.85|501.21|0
1646411240000|2022-03-04 16:27:20|504.05|501.41|504.05|501.41|504.05|501.41|503.85|501.21|0
1646411250000|2022-03-04 16:27:30|504.26|501.62|504.87|502.23|504.87|502.23|504.26|501.62|0
1646411260000|2022-03-04 16:27:40|505.19|502.55|504.46|501.82|505.29|502.65|504.46|501.82|0
1646411270000|2022-03-04 16:27:50|505.08|502.44|505.49|502.85|505.91|503.27|505.08|502.44|0
1646411280000|2022-03-04 16:28:00|505.7|503.06|505.91|503.27|505.91|503.27|505.7|503.06|0
1646411290000|2022-03-04 16:28:10|506.11|503.47|506.42|503.78|506.52|503.88|506.11|503.47|0
1646411300000|2022-03-04 16:28:20|506.32|503.68|504.26|501.62|506.32|503.68|504.26|501.62|0
1646411310000|2022-03-04 16:28:30|503.64|501|503.23|500.59|503.64|501|502.61|499.97|0
1646411320000|2022-03-04 16:28:40|503.54|500.9|504.46|501.82|504.46|501.82|503.02|500.38|0
1646411330000|2022-03-04 16:28:50|504.26|501.62|504.67|502.03|504.67|502.03|504.26|501.62|0
1646411340000|2022-03-04 16:29:00|504.57|501.93|506.32|503.68|506.32|503.68|504.57|501.93|0
1646411350000|2022-03-04 16:29:10|505.81|503.17|506.73|504.09|506.73|504.09|505.81|503.17|0
1646411360000|2022-03-04 16:29:20|506.94|504.3|506.42|503.78|506.94|504.3|506.32|503.68|0
1646411370000|2022-03-04 16:29:30|506.94|504.3|505.9|503.26|506.94|504.3|505.29|502.65|0
1646411380000|2022-03-04 16:29:40|505.7|503.06|505.49|502.85|506.11|503.47|505.49|502.85|0
1646411390000|2022-03-04 16:29:50|505.6|502.96|505.08|502.44|505.6|502.96|504.98|502.34|0
1646411400000|2022-03-04 16:30:00|506.11|503.47|507.14|504.5|507.14|504.5|506.11|503.47|0
1646411410000|2022-03-04 16:30:10|507.56|504.92|506.94|504.3|507.56|504.92|506.94|504.3|0
1646411420000|2022-03-04 16:30:20|506.73|504.09|504.46|501.82|506.73|504.09|504.46|501.82|0
1646411430000|2022-03-04 16:30:30|504.87|502.23|505.29|502.65|505.29|502.65|504.87|502.23|0
1646411440000|2022-03-04 16:30:40|505.9|503.26|506.32|503.68|506.32|503.68|505.9|503.26|0
1646411450000|2022-03-04 16:30:50|506.11|503.47|506.73|504.09|506.73|504.09|505.49|502.85|0
1646411460000|2022-03-04 16:31:00|507.14|504.5|508.49|505.85|508.49|505.85|507.14|504.5|0
1646411470000|2022-03-04 16:31:10|508.38|505.74|509.41|506.77|509.52|506.88|508.38|505.74|0
1646411480000|2022-03-04 16:31:20|510.04|507.4|510.66|508.02|510.66|508.02|510.04|507.4|0
1646411490000|2022-03-04 16:31:30|510.45|507.81|511.9|509.26|511.9|509.26|510.45|507.81|0
1646411500000|2022-03-04 16:31:40|511.69|509.05|510.04|507.4|511.69|509.05|510.04|507.4|0
1646411510000|2022-03-04 16:31:50|509.21|506.57|508.79|506.15|509.21|506.57|508.79|506.15|0
1646411520000|2022-03-04 16:32:00|509.62|506.98|510.66|508.02|510.66|508.02|509.62|506.98|0
1646411530000|2022-03-04 16:32:10|510.45|507.81|510.66|508.02|510.86|508.22|510.45|507.81|0
1646411540000|2022-03-04 16:32:20|510.24|507.6|511.48|508.84|511.48|508.84|510.24|507.6|0
1646411550000|2022-03-04 16:32:30|511.69|509.05|511.48|508.84|511.69|509.05|511.48|508.84|0
1646411560000|2022-03-04 16:32:40|511.07|508.43|511.48|508.84|511.48|508.84|510.86|508.22|0
1646411570000|2022-03-04 16:32:50|511.69|509.05|511.48|508.84|511.69|509.05|511.28|508.64|0
1646411580000|2022-03-04 16:33:00|510.86|508.22|510.66|508.02|511.28|508.64|510.45|507.81|0
1646411590000|2022-03-04 16:33:10|510.03|507.39|510.24|507.6|510.45|507.81|510.03|507.39|0
1646411600000|2022-03-04 16:33:20|509.62|506.98|509.83|507.19|509.83|507.19|509.41|506.77|0
1646411610000|2022-03-04 16:33:30|509.62|506.98|509.62|506.98|509.83|507.19|509.21|506.57|0
1646411620000|2022-03-04 16:33:40|509|506.36|509|506.36|509.21|506.57|509|506.36|0
1646411630000|2022-03-04 16:33:50|508.59|505.95|508.79|506.15|509|506.36|508.59|505.95|0
1646411640000|2022-03-04 16:34:00|509|506.36|508.59|505.95|509|506.36|508.59|505.95|0
1646411650000|2022-03-04 16:34:10|507.55|504.91|507.76|505.12|507.97|505.33|507.55|504.91|0
1646411660000|2022-03-04 16:34:20|507.35|504.71|506.84|504.2|507.35|504.71|506.84|504.2|0
1646411670000|2022-03-04 16:34:30|507.45|504.81|507.97|505.33|507.97|505.33|507.45|504.81|0
1646411680000|2022-03-04 16:34:40|507.76|505.12|507.97|505.33|507.97|505.33|507.76|505.12|0
1646411690000|2022-03-04 16:34:50|507.76|505.12|508.59|505.95|508.59|505.95|507.14|504.5|0
1646411700000|2022-03-04 16:35:00|508.49|505.85|508.17|505.53|509|506.36|508.17|505.53|0
1646411710000|2022-03-04 16:35:10|508.79|506.15|509|506.36|509.21|506.57|508.79|506.15|0
1646411720000|2022-03-04 16:35:20|508.79|506.15|509.62|506.98|509.83|507.19|508.79|506.15|0
1646411730000|2022-03-04 16:35:30|509.52|506.88|512.31|509.67|512.31|509.67|509.52|506.88|0
1646411740000|2022-03-04 16:35:40|512.11|509.47|512.93|510.29|512.93|510.29|512.11|509.47|0
1646411750000|2022-03-04 16:35:50|512.73|510.09|513.56|510.92|513.56|510.92|512.73|510.09|0
1646411760000|2022-03-04 16:36:00|514.18|511.54|514.39|511.75|514.39|511.75|513.76|511.12|0
1646411770000|2022-03-04 16:36:10|513.97|511.33|513.76|511.12|514.18|511.54|513.76|511.12|0
1646411780000|2022-03-04 16:36:20|513.87|511.23|513.76|511.12|513.87|511.23|513.46|510.82|0
1646411790000|2022-03-04 16:36:30|513.56|510.92|512.73|510.09|513.56|510.92|512.63|509.99|0
1646411800000|2022-03-04 16:36:40|512.52|509.88|512.93|510.29|513.14|510.5|512.52|509.88|0
1646411810000|2022-03-04 16:36:50|512.31|509.67|510.86|508.22|512.31|509.67|510.86|508.22|0
1646411820000|2022-03-04 16:37:00|510.97|508.33|511.48|508.84|511.48|508.84|510.97|508.33|0
1646411830000|2022-03-04 16:37:10|511.9|509.26|510.65|508.01|511.9|509.26|510.65|508.01|0
1646411840000|2022-03-04 16:37:20|509.83|507.19|510.24|507.6|510.24|507.6|509.41|506.77|0
1646411850000|2022-03-04 16:37:30|509.62|506.98|510.45|507.81|510.45|507.81|509.62|506.98|0
1646411860000|2022-03-04 16:37:40|510.65|508.01|510.65|508.01|510.86|508.22|510.45|507.81|0
1646411870000|2022-03-04 16:37:50|511.07|508.43|510.76|508.12|511.07|508.43|510.76|508.12|0
1646411880000|2022-03-04 16:38:00|509.83|507.19|508.07|505.43|509.83|507.19|507.97|505.33|0
1646411890000|2022-03-04 16:38:10|508.38|505.74|506.93|504.29|508.38|505.74|506.93|504.29|0
1646411900000|2022-03-04 16:38:20|506.52|503.88|506.52|503.88|506.73|504.09|506.11|503.47|0
1646411910000|2022-03-04 16:38:30|506.31|503.67|506.52|503.88|506.52|503.88|506.31|503.67|0
1646411920000|2022-03-04 16:38:40|506.73|504.09|506.73|504.09|506.73|504.09|506.52|503.88|0
1646411930000|2022-03-04 16:38:50|506.11|503.47|506.42|503.78|506.42|503.78|506.11|503.47|0
1646411940000|2022-03-04 16:39:00|506.01|503.37|506.52|503.88|506.93|504.29|506.01|503.37|0
1646411950000|2022-03-04 16:39:10|505.49|502.85|503.84|501.2|505.49|502.85|503.84|501.2|0
1646411960000|2022-03-04 16:39:20|503.63|500.99|502.4|499.76|503.63|500.99|502.4|499.76|0
1646411970000|2022-03-04 16:39:30|501.78|499.14|500.66|498.02|501.78|499.14|500.66|498.02|0
1646411980000|2022-03-04 16:39:40|501.37|498.73|501.78|499.14|501.78|499.14|501.37|498.73|0
1646411990000|2022-03-04 16:39:50|501.58|498.94|501.17|498.53|501.58|498.94|500.96|498.32|0
1646412000000|2022-03-04 16:40:00|501.37|498.73|501.58|498.94|501.78|499.14|501.37|498.73|0
1646412010000|2022-03-04 16:40:10|501.78|499.14|501.99|499.35|501.99|499.35|501.17|498.53|0
1646412020000|2022-03-04 16:40:20|502.81|500.17|503.02|500.38|503.02|500.38|502.81|500.17|0
1646412030000|2022-03-04 16:40:30|502.81|500.17|503.43|500.79|503.43|500.79|502.81|500.17|0
1646412040000|2022-03-04 16:40:40|503.74|501.1|503.84|501.2|503.84|501.2|503.43|500.79|0
1646412050000|2022-03-04 16:40:50|504.05|501.41|503.22|500.58|504.05|501.41|503.22|500.58|0
1646412060000|2022-03-04 16:41:00|503.43|500.79|502.4|499.76|503.43|500.79|502.4|499.76|0
1646412070000|2022-03-04 16:41:10|502.19|499.55|501.17|498.53|502.19|499.55|501.17|498.53|0
1646412080000|2022-03-04 16:41:20|501.99|499.35|502.4|499.76|502.4|499.76|501.99|499.35|0
1646412090000|2022-03-04 16:41:30|502.19|499.55|502.61|499.97|502.81|500.17|502.19|499.55|0
1646412100000|2022-03-04 16:41:40|502.19|499.55|500.35|497.71|502.19|499.55|500.35|497.71|0
1646412110000|2022-03-04 16:41:50|498.91|496.27|500.55|497.91|500.55|497.91|498.91|496.27|0
1646412120000|2022-03-04 16:42:00|501.17|498.53|501.17|498.53|501.17|498.53|500.76|498.12|0
1646412130000|2022-03-04 16:42:10|501.37|498.73|500.55|497.91|501.37|498.73|500.55|497.91|0
1646412140000|2022-03-04 16:42:20|500.76|498.12|501.58|498.94|501.58|498.94|500.76|498.12|0
1646412150000|2022-03-04 16:42:30|501.78|499.14|502.4|499.76|502.4|499.76|501.78|499.14|0
1646412160000|2022-03-04 16:42:40|502.6|499.96|502.4|499.76|502.6|499.96|502.19|499.55|0
1646412170000|2022-03-04 16:42:50|502.6|499.96|503.22|500.58|503.22|500.58|502.6|499.96|0
1646412180000|2022-03-04 16:43:00|503.02|500.38|501.58|498.94|503.02|500.38|501.58|498.94|0
1646412190000|2022-03-04 16:43:10|501.99|499.35|501.27|498.63|501.99|499.35|501.27|498.63|0
1646412200000|2022-03-04 16:43:20|500.76|498.12|500.55|497.91|500.96|498.32|500.55|497.91|0
1646412210000|2022-03-04 16:43:30|500.96|498.32|500.55|497.91|500.96|498.32|500.55|497.91|0
1646412220000|2022-03-04 16:43:40|501.58|498.94|502.4|499.76|502.4|499.76|501.58|498.94|0
1646412230000|2022-03-04 16:43:50|502.6|499.96|502.4|499.76|502.81|500.17|502.4|499.76|0
1646412240000|2022-03-04 16:44:00|502.19|499.55|503.02|500.38|503.02|500.38|502.19|499.55|0
1646412250000|2022-03-04 16:44:10|503.43|500.79|503.84|501.2|503.84|501.2|503.43|500.79|0
1646412260000|2022-03-04 16:44:20|503.95|501.31|504.46|501.82|504.46|501.82|503.84|501.2|0
1646412270000|2022-03-04 16:44:30|504.25|501.61|503.63|500.99|504.25|501.61|503.63|500.99|0
1646412280000|2022-03-04 16:44:40|503.43|500.79|502.6|499.96|503.43|500.79|502.6|499.96|0
1646412290000|2022-03-04 16:44:50|502.4|499.76|501.58|498.94|502.4|499.76|501.58|498.94|0
1646412300000|2022-03-04 16:45:00|501.37|498.73|502.4|499.76|502.4|499.76|501.37|498.73|0
1646412310000|2022-03-04 16:45:10|502.6|499.96|500.55|497.91|502.6|499.96|500.55|497.91|0
1646412320000|2022-03-04 16:45:20|500.96|498.32|501.07|498.43|501.17|498.53|500.96|498.32|0
1646412330000|2022-03-04 16:45:30|500.96|498.32|499.93|497.29|500.96|498.32|499.93|497.29|0
1646412340000|2022-03-04 16:45:40|499.52|496.88|499.32|496.68|499.52|496.88|499.22|496.58|0
1646412350000|2022-03-04 16:45:50|499.52|496.88|499.93|497.29|500.14|497.5|499.52|496.88|0
1646412360000|2022-03-04 16:46:00|500.14|497.5|500.96|498.32|500.96|498.32|500.14|497.5|0
1646412370000|2022-03-04 16:46:10|501.37|498.73|501.27|498.63|501.78|499.14|501.27|498.63|0
1646412380000|2022-03-04 16:46:20|501.78|499.14|501.99|499.35|501.99|499.35|501.37|498.73|0
1646412390000|2022-03-04 16:46:30|502.09|499.45|501.78|499.14|502.09|499.45|501.78|499.14|0
1646412400000|2022-03-04 16:46:40|501.99|499.35|501.58|498.94|501.99|499.35|501.58|498.94|0
1646412410000|2022-03-04 16:46:50|500.96|498.32|500.96|498.32|500.96|498.32|500.34|497.7|0
1646412420000|2022-03-04 16:47:00|501.27|498.63|502.71|500.07|502.71|500.07|501.27|498.63|0
1646412430000|2022-03-04 16:47:10|502.6|499.96|501.58|498.94|502.6|499.96|501.58|498.94|0
1646412440000|2022-03-04 16:47:20|501.89|499.25|501.58|498.94|501.99|499.35|501.37|498.73|0
1646412450000|2022-03-04 16:47:30|501.16|498.52|501.07|498.43|501.16|498.52|500.14|497.5|0
1646412460000|2022-03-04 16:47:40|500.96|498.32|501.58|498.94|501.58|498.94|500.96|498.32|0
1646412470000|2022-03-04 16:47:50|501.57|498.93|501.37|498.73|501.99|499.35|501.37|498.73|0
1646412480000|2022-03-04 16:48:00|500.75|498.11|500.96|498.32|500.96|498.32|500.55|497.91|0
1646412490000|2022-03-04 16:48:10|500.75|498.11|500.14|497.5|500.75|498.11|499.93|497.29|0
1646412500000|2022-03-04 16:48:20|499.52|496.88|498.7|496.06|499.52|496.88|498.7|496.06|0
1646412510000|2022-03-04 16:48:30|498.19|495.55|498.29|495.65|498.29|495.65|498.09|495.45|0
1646412520000|2022-03-04 16:48:40|498.5|495.86|498.5|495.86|499.11|496.47|498.5|495.86|0
1646412530000|2022-03-04 16:48:50|498.29|495.65|499.32|496.68|499.32|496.68|498.29|495.65|0
1646412540000|2022-03-04 16:49:00|498.91|496.27|499.52|496.88|499.52|496.88|498.91|496.27|0
1646412550000|2022-03-04 16:49:10|498.5|495.86|498.91|496.27|498.91|496.27|498.5|495.86|0
1646412560000|2022-03-04 16:49:20|499.32|496.68|499.73|497.09|499.73|497.09|498.91|496.27|0
1646412570000|2022-03-04 16:49:30|500.34|497.7|499.73|497.09|500.34|497.7|499.73|497.09|0
1646412580000|2022-03-04 16:49:40|500.14|497.5|499.52|496.88|500.14|497.5|499.52|496.88|0
1646412590000|2022-03-04 16:49:50|499.32|496.68|498.5|495.86|499.32|496.68|498.5|495.86|0
1646412600000|2022-03-04 16:50:00|498.29|495.65|498.7|496.06|498.7|496.06|498.29|495.65|0
1646412610000|2022-03-04 16:50:10|498.5|495.86|499.01|496.37|499.32|496.68|498.5|495.86|0
1646412620000|2022-03-04 16:50:20|499.11|496.47|498.91|496.27|499.32|496.68|498.91|496.27|0
1646412630000|2022-03-04 16:50:30|499.32|496.68|500.14|497.5|500.45|497.81|499.32|496.68|0
1646412640000|2022-03-04 16:50:40|500.55|497.91|500.55|497.91|500.96|498.32|500.55|497.91|0
1646412650000|2022-03-04 16:50:50|500.75|498.11|500.75|498.11|501.16|498.52|500.55|497.91|0
1646412660000|2022-03-04 16:51:00|500.96|498.32|501.98|499.34|501.98|499.34|500.96|498.32|0
1646412670000|2022-03-04 16:51:10|501.37|498.73|500.75|498.11|501.37|498.73|500.75|498.11|0
1646412680000|2022-03-04 16:51:20|500.96|498.32|501.16|498.52|501.16|498.52|500.55|497.91|0
1646412690000|2022-03-04 16:51:30|501.06|498.42|501.16|498.52|501.47|498.83|501.06|498.42|0
1646412700000|2022-03-04 16:51:40|501.57|498.93|501.78|499.14|501.78|499.14|501.37|498.73|0
1646412710000|2022-03-04 16:51:50|501.57|498.93|501.78|499.14|501.78|499.14|501.37|498.73|0
1646412720000|2022-03-04 16:52:00|502.4|499.76|502.4|499.76|502.81|500.17|502.19|499.55|0
1646412730000|2022-03-04 16:52:10|502.91|500.27|502.81|500.17|503.22|500.58|502.81|500.17|0
1646412740000|2022-03-04 16:52:20|503.22|500.58|503.63|500.99|503.63|500.99|503.22|500.58|0
1646412750000|2022-03-04 16:52:30|503.42|500.78|503.22|500.58|503.63|500.99|503.01|500.37|0
1646412760000|2022-03-04 16:52:40|502.81|500.17|503.53|500.89|503.53|500.89|502.81|500.17|0
1646412770000|2022-03-04 16:52:50|503.42|500.78|503.12|500.48|503.63|500.99|503.12|500.48|0
1646412780000|2022-03-04 16:53:00|501.78|499.14|501.89|499.25|501.98|499.34|501.57|498.93|0
1646412790000|2022-03-04 16:53:10|501.78|499.14|501.37|498.73|501.78|499.14|501.37|498.73|0
1646412800000|2022-03-04 16:53:20|501.57|498.93|501.57|498.93|501.57|498.93|501.57|498.93|0
1646412810000|2022-03-04 16:53:30|501.47|498.83|500.75|498.11|501.47|498.83|500.75|498.11|0
1646412820000|2022-03-04 16:53:40|500.34|497.7|501.78|499.14|501.78|499.14|500.34|497.7|0
1646412830000|2022-03-04 16:53:50|501.57|498.93|502.09|499.45|502.19|499.55|501.57|498.93|0
1646412840000|2022-03-04 16:54:00|501.98|499.34|502.39|499.75|502.39|499.75|501.98|499.34|0
1646412850000|2022-03-04 16:54:10|502.19|499.55|502.39|499.75|502.81|500.17|502.19|499.55|0
1646412860000|2022-03-04 16:54:20|502.81|500.17|502.19|499.55|503.01|500.37|502.19|499.55|0
1646412870000|2022-03-04 16:54:30|501.98|499.34|502.81|500.17|502.81|500.17|501.98|499.34|0
1646412880000|2022-03-04 16:54:40|502.6|499.96|502.39|499.75|502.6|499.96|502.39|499.75|0
1646412890000|2022-03-04 16:54:50|502.5|499.86|502.6|499.96|502.81|500.17|502.5|499.86|0
1646412900000|2022-03-04 16:55:00|502.81|500.17|501.98|499.34|502.81|500.17|501.98|499.34|0
1646412910000|2022-03-04 16:55:10|502.39|499.75|502.19|499.55|502.6|499.96|502.19|499.55|0
1646412920000|2022-03-04 16:55:20|503.42|500.78|503.63|500.99|503.83|501.19|503.32|500.68|0
1646412930000|2022-03-04 16:55:30|502.81|500.17|501.98|499.34|502.81|500.17|501.78|499.14|0
1646412940000|2022-03-04 16:55:40|501.78|499.14|502.81|500.17|502.81|500.17|501.78|499.14|0
1646412950000|2022-03-04 16:55:50|503.42|500.78|503.42|500.78|503.42|500.78|503.42|500.78|0
1646412960000|2022-03-04 16:56:00|503.74|501.1|503.63|500.99|503.83|501.19|503.63|500.99|0
1646412970000|2022-03-04 16:56:10|503.42|500.78|502.81|500.17|503.63|500.99|502.81|500.17|0
1646412980000|2022-03-04 16:56:20|502.39|499.75|503.01|500.37|503.01|500.37|502.39|499.75|0
1646412990000|2022-03-04 16:56:30|502.71|500.07|503.32|500.68|503.32|500.68|502.71|500.07|0
1646413000000|2022-03-04 16:56:40|503.22|500.58|503.22|500.58|503.22|500.58|503.22|500.58|0
1646413010000|2022-03-04 16:56:50|503.42|500.78|503.63|500.99|503.83|501.19|503.42|500.78|0
1646413020000|2022-03-04 16:57:00|503.42|500.78|502.8|500.16|503.42|500.78|502.6|499.96|0
1646413030000|2022-03-04 16:57:10|502.6|499.96|503.01|500.37|503.01|500.37|502.39|499.75|0
1646413040000|2022-03-04 16:57:20|502.8|500.16|503.83|501.19|503.83|501.19|502.8|500.16|0
1646413050000|2022-03-04 16:57:30|503.63|500.99|505.07|502.43|505.07|502.43|503.63|500.99|0
1646413060000|2022-03-04 16:57:40|504.25|501.61|504.25|501.61|504.25|501.61|504.25|501.61|0
1646413070000|2022-03-04 16:57:50|504.66|502.02|504.86|502.22|504.86|502.22|504.66|502.02|0
1646413080000|2022-03-04 16:58:00|504.66|502.02|505.48|502.84|505.48|502.84|504.66|502.02|0
1646413090000|2022-03-04 16:58:10|505.89|503.25|505.07|502.43|506.1|503.46|505.07|502.43|0
1646413100000|2022-03-04 16:58:20|504.27|501.63|504.06|501.42|504.48|501.84|504.06|501.42|0
1646413110000|2022-03-04 16:58:30|503.86|501.22|503.86|501.22|504.27|501.63|503.86|501.22|0
1646413120000|2022-03-04 16:58:40|504.06|501.42|504.06|501.42|504.06|501.42|503.86|501.22|0
1646413130000|2022-03-04 16:58:50|503.96|501.32|505.19|502.55|505.19|502.55|503.96|501.32|0
1646413140000|2022-03-04 16:59:00|503.97|501.33|504.8|502.16|504.8|502.16|503.77|501.13|0
1646413150000|2022-03-04 16:59:10|505.21|502.57|505.62|502.98|505.62|502.98|505|502.36|0
1646413160000|2022-03-04 16:59:20|505.41|502.77|504.38|501.74|505.41|502.77|504.38|501.74|0
1646413170000|2022-03-04 16:59:30|504.18|501.54|504.59|501.95|504.59|501.95|504.18|501.54|0
1646413180000|2022-03-04 16:59:40|505|502.36|503.97|501.33|505|502.36|503.97|501.33|0
1646413190000|2022-03-04 16:59:50|504.18|501.54|503.97|501.33|504.18|501.54|503.97|501.33|0
1646413200000|2022-03-04 17:00:00|504.18|501.54|503.35|500.71|504.18|501.54|502.94|500.3|0
1646413210000|2022-03-04 17:00:10|504.59|501.95|505.62|502.98|505.62|502.98|504.59|501.95|0
1646413220000|2022-03-04 17:00:20|506.24|503.6|506.03|503.39|506.24|503.6|505.83|503.19|0
1646413230000|2022-03-04 17:00:30|506.24|503.6|506.45|503.81|506.45|503.81|506.03|503.39|0
1646413240000|2022-03-04 17:00:40|506.24|503.6|506.86|504.22|506.86|504.22|506.24|503.6|0
1646413250000|2022-03-04 17:00:50|507.07|504.43|506.76|504.12|507.07|504.43|506.65|504.01|0
1646413260000|2022-03-04 17:01:00|506.55|503.91|507.07|504.43|507.17|504.53|506.55|503.91|0
1646413270000|2022-03-04 17:01:10|506.65|504.01|507.27|504.63|507.48|504.84|506.65|504.01|0
1646413280000|2022-03-04 17:01:20|507.59|504.95|507.69|505.05|507.69|505.05|507.48|504.84|0
1646413290000|2022-03-04 17:01:30|507.48|504.84|507.07|504.43|507.48|504.84|507.07|504.43|0
1646413300000|2022-03-04 17:01:40|507.48|504.84|507.69|505.05|507.89|505.25|507.48|504.84|0
1646413310000|2022-03-04 17:01:50|507.27|504.63|506.86|504.22|507.38|504.74|506.86|504.22|0
1646413320000|2022-03-04 17:02:00|507.07|504.43|506.24|503.6|507.07|504.43|506.24|503.6|0
1646413330000|2022-03-04 17:02:10|505.83|503.19|505.21|502.57|505.83|503.19|505.21|502.57|0
1646413340000|2022-03-04 17:02:20|505.11|502.47|505|502.36|505.11|502.47|504.79|502.15|0
1646413350000|2022-03-04 17:02:30|505.31|502.67|505.41|502.77|505.41|502.77|505.11|502.47|0
1646413360000|2022-03-04 17:02:40|505.62|502.98|504.79|502.15|505.62|502.98|504.79|502.15|0
1646413370000|2022-03-04 17:02:50|505|502.36|505.41|502.77|505.41|502.77|504.28|501.64|0
1646413380000|2022-03-04 17:03:00|505.62|502.98|506.24|503.6|506.24|503.6|505.62|502.98|0
1646413390000|2022-03-04 17:03:10|505.83|503.19|505.83|503.19|505.83|503.19|505.62|502.98|0
1646413400000|2022-03-04 17:03:20|506.24|503.6|506.24|503.6|506.24|503.6|506.03|503.39|0
1646413410000|2022-03-04 17:03:30|506.65|504.01|505.62|502.98|506.65|504.01|505.62|502.98|0
1646413420000|2022-03-04 17:03:40|504.79|502.15|504.79|502.15|504.79|502.15|504.79|502.15|0
1646413430000|2022-03-04 17:03:50|505.62|502.98|504.7|502.06|505.62|502.98|504.7|502.06|0
1646413440000|2022-03-04 17:04:00|505|502.36|503.97|501.33|505|502.36|503.97|501.33|0
1646413450000|2022-03-04 17:04:10|504.18|501.54|504.79|502.15|504.79|502.15|503.97|501.33|0
1646413460000|2022-03-04 17:04:20|504.59|501.95|505.52|502.88|505.52|502.88|504.59|501.95|0
1646413470000|2022-03-04 17:04:30|505.83|503.19|505.21|502.57|506.03|503.39|505.21|502.57|0
1646413480000|2022-03-04 17:04:40|504.79|502.15|504.38|501.74|505|502.36|504.38|501.74|0
1646413490000|2022-03-04 17:04:50|504.18|501.54|504.18|501.54|504.18|501.54|503.97|501.33|0
1646413500000|2022-03-04 17:05:00|505|502.36|504.38|501.74|505|502.36|504.38|501.74|0
1646413510000|2022-03-04 17:05:10|504.79|502.15|503.14|500.5|504.79|502.15|503.14|500.5|0
1646413520000|2022-03-04 17:05:20|503.35|500.71|504.18|501.54|504.18|501.54|503.35|500.71|0
1646413530000|2022-03-04 17:05:30|504.17|501.53|503.14|500.5|504.59|501.95|503.14|500.5|0
1646413540000|2022-03-04 17:05:40|503.87|501.23|505|502.36|505|502.36|503.87|501.23|0
1646413550000|2022-03-04 17:05:50|504.79|502.15|504.59|501.95|505|502.36|504.59|501.95|0
1646413560000|2022-03-04 17:06:00|504.79|502.15|505.41|502.77|505.82|503.18|504.79|502.15|0
1646413570000|2022-03-04 17:06:10|505.82|503.18|505.21|502.57|505.82|503.18|505.21|502.57|0
1646413580000|2022-03-04 17:06:20|505.62|502.98|505.62|502.98|505.62|502.98|505.31|502.67|0
1646413590000|2022-03-04 17:06:30|505.21|502.57|504.38|501.74|505.21|502.57|504.38|501.74|0
1646413600000|2022-03-04 17:06:40|504.79|502.15|505.41|502.77|505.41|502.77|504.79|502.15|0
1646413610000|2022-03-04 17:06:50|505.21|502.57|505.21|502.57|505.41|502.77|505.21|502.57|0
1646413620000|2022-03-04 17:07:00|505.31|502.67|505.62|502.98|505.62|502.98|505|502.36|0
1646413630000|2022-03-04 17:07:10|505.82|503.18|507.27|504.63|507.27|504.63|505.82|503.18|0
1646413640000|2022-03-04 17:07:20|507.68|505.04|506.86|504.22|507.68|505.04|506.86|504.22|0
1646413650000|2022-03-04 17:07:30|507.06|504.42|506.65|504.01|507.06|504.42|506.65|504.01|0
1646413660000|2022-03-04 17:07:40|506.24|503.6|505.62|502.98|506.24|503.6|505.62|502.98|0
1646413670000|2022-03-04 17:07:50|505|502.36|505.41|502.77|505.41|502.77|505|502.36|0
1646413680000|2022-03-04 17:08:00|505.62|502.98|505.82|503.18|506.03|503.39|505.62|502.98|0
1646413690000|2022-03-04 17:08:10|505.52|502.88|505|502.36|505.52|502.88|505|502.36|0
1646413700000|2022-03-04 17:08:20|504.59|501.95|505|502.36|505.41|502.77|504.59|501.95|0
1646413710000|2022-03-04 17:08:30|504.9|502.26|505.82|503.18|505.82|503.18|504.9|502.26|0
1646413720000|2022-03-04 17:08:40|504.59|501.95|503.97|501.33|504.59|501.95|503.97|501.33|0
1646413730000|2022-03-04 17:08:50|504.17|501.53|504.49|501.85|504.59|501.95|504.17|501.53|0
1646413740000|2022-03-04 17:09:00|504.38|501.74|504.17|501.53|504.38|501.74|503.76|501.12|0
1646413750000|2022-03-04 17:09:10|503.97|501.33|503.56|500.92|504.17|501.53|503.56|500.92|0
1646413760000|2022-03-04 17:09:20|503.87|501.23|502.53|499.89|503.87|501.23|502.53|499.89|0
1646413770000|2022-03-04 17:09:30|502.11|499.47|499.44|496.8|502.11|499.47|499.44|496.8|0
1646413780000|2022-03-04 17:09:40|498.42|495.78|499.44|496.8|499.44|496.8|498.42|495.78|0
1646413790000|2022-03-04 17:09:50|500.26|497.62|500.26|497.62|500.47|497.83|500.26|497.62|0
1646413800000|2022-03-04 17:10:00|500.47|497.83|499.85|497.21|500.58|497.94|499.85|497.21|0
1646413810000|2022-03-04 17:10:10|498.83|496.19|497.19|494.55|498.83|496.19|496.37|493.73|0
1646413820000|2022-03-04 17:10:20|496.98|494.34|496.57|493.93|497.19|494.55|496.57|493.93|0
1646413830000|2022-03-04 17:10:30|496.06|493.42|496.37|493.73|496.37|493.73|495.96|493.32|0
1646413840000|2022-03-04 17:10:40|495.96|493.32|496.57|493.93|496.57|493.93|495.96|493.32|0
1646413850000|2022-03-04 17:10:50|496.78|494.14|496.37|493.73|496.78|494.14|496.37|493.73|0
1646413860000|2022-03-04 17:11:00|495.34|492.7|493.71|491.07|495.34|492.7|493.71|491.07|0
1646413870000|2022-03-04 17:11:10|493.91|491.27|491.26|488.62|493.91|491.27|491.26|488.62|0
1646413880000|2022-03-04 17:11:20|492.07|489.43|492.69|490.05|492.69|490.05|491.67|489.03|0
1646413890000|2022-03-04 17:11:30|492.28|489.64|491.87|489.23|492.28|489.64|491.87|489.23|0
1646413900000|2022-03-04 17:11:40|491.57|488.93|491.05|488.41|491.57|488.93|490.24|487.6|0
1646413910000|2022-03-04 17:11:50|491.46|488.82|490.55|487.91|491.46|488.82|490.55|487.91|0
1646413920000|2022-03-04 17:12:00|490.65|488.01|489.43|486.79|490.65|488.01|489.43|486.79|0
1646413930000|2022-03-04 17:12:10|488.21|485.57|488.61|485.97|488.82|486.18|487.7|485.06|0
1646413940000|2022-03-04 17:12:20|489.02|486.38|488.82|486.18|489.02|486.38|488.82|486.18|0
1646413950000|2022-03-04 17:12:30|489.02|486.38|489.22|486.58|489.33|486.69|489.02|486.38|0
1646413960000|2022-03-04 17:12:40|488.82|486.18|489.63|486.99|489.63|486.99|488.82|486.18|0
1646413970000|2022-03-04 17:12:50|489.43|486.79|489.83|487.19|489.83|487.19|489.43|486.79|0
1646413980000|2022-03-04 17:13:00|489.63|486.99|489.63|486.99|489.63|486.99|489.63|486.99|0
1646413990000|2022-03-04 17:13:10|489.43|486.79|488.81|486.17|489.43|486.79|488.81|486.17|0
1646414000000|2022-03-04 17:13:20|489.43|486.79|489.83|487.19|489.83|487.19|489.43|486.79|0
1646414010000|2022-03-04 17:13:30|490.14|487.5|490.04|487.4|490.24|487.6|489.83|487.19|0
1646414020000|2022-03-04 17:13:40|489.94|487.3|490.24|487.6|490.24|487.6|489.94|487.3|0
1646414030000|2022-03-04 17:13:50|490.65|488.01|491.05|488.41|491.05|488.41|490.65|488.01|0
1646414040000|2022-03-04 17:14:00|490.65|488.01|489.02|486.38|490.65|488.01|489.02|486.38|0
1646414050000|2022-03-04 17:14:10|489.42|486.78|489.63|486.99|489.63|486.99|489.02|486.38|0
1646414060000|2022-03-04 17:14:20|489.53|486.89|488.92|486.28|489.53|486.89|488.92|486.28|0
1646414070000|2022-03-04 17:14:30|489.02|486.38|488.2|485.56|489.02|486.38|488.2|485.56|0
1646414080000|2022-03-04 17:14:40|488|485.36|488.2|485.56|488.2|485.56|488|485.36|0
1646414090000|2022-03-04 17:14:50|488.72|486.08|489.02|486.38|489.02|486.38|488.61|485.97|0
1646414100000|2022-03-04 17:15:00|488.81|486.17|488.2|485.56|488.81|486.17|488.2|485.56|0
1646414110000|2022-03-04 17:15:10|488|485.36|488.61|485.97|488.61|485.97|488|485.36|0
1646414120000|2022-03-04 17:15:20|488.72|486.08|488.31|485.67|488.81|486.17|488.31|485.67|0
1646414130000|2022-03-04 17:15:30|488|485.36|488.81|486.17|488.81|486.17|488|485.36|0
1646414140000|2022-03-04 17:15:40|488.2|485.56|488.61|485.97|488.61|485.97|488.2|485.56|0
1646414150000|2022-03-04 17:15:50|488.41|485.77|488.2|485.56|488.41|485.77|488.2|485.56|0
1646414160000|2022-03-04 17:16:00|488|485.36|486.58|483.94|488|485.36|486.58|483.94|0
1646414170000|2022-03-04 17:16:10|485.97|483.33|485.97|483.33|485.97|483.33|485.16|482.52|0
1646414180000|2022-03-04 17:16:20|486.17|483.53|485.16|482.52|486.38|483.74|485.16|482.52|0
1646414190000|2022-03-04 17:16:30|485.06|482.42|484.96|482.32|485.16|482.52|484.75|482.11|0
1646414200000|2022-03-04 17:16:40|484.75|482.11|484.75|482.11|485.16|482.52|484.75|482.11|0
1646414210000|2022-03-04 17:16:50|484.55|481.91|484.75|482.11|485.36|482.72|484.55|481.91|0
1646414220000|2022-03-04 17:17:00|483.94|481.3|483.74|481.1|483.94|481.3|483.74|481.1|0
1646414230000|2022-03-04 17:17:10|482.93|480.29|483.94|481.3|483.94|481.3|482.93|480.29|0
1646414240000|2022-03-04 17:17:20|484.55|481.91|483.94|481.3|484.96|482.32|483.94|481.3|0
1646414250000|2022-03-04 17:17:30|483.74|481.1|483.94|481.3|483.94|481.3|483.74|481.1|0
1646414260000|2022-03-04 17:17:40|483.44|480.8|484.05|481.41|484.05|481.41|483.13|480.49|0
1646414270000|2022-03-04 17:17:50|484.15|481.51|483.74|481.1|484.35|481.71|483.74|481.1|0
1646414280000|2022-03-04 17:18:00|483.44|480.8|483.54|480.9|483.54|480.9|483.13|480.49|0
1646414290000|2022-03-04 17:18:10|483.13|480.49|482.93|480.29|483.13|480.49|482.53|479.89|0
1646414300000|2022-03-04 17:18:20|482.32|479.68|482.93|480.29|482.93|480.29|482.32|479.68|0
1646414310000|2022-03-04 17:18:30|483.34|480.7|483.94|481.3|484.15|481.51|483.34|480.7|0
1646414320000|2022-03-04 17:18:40|484.15|481.51|484.35|481.71|484.35|481.71|484.15|481.51|0
1646414330000|2022-03-04 17:18:50|484.75|482.11|485.16|482.52|485.16|482.52|484.75|482.11|0
1646414340000|2022-03-04 17:19:00|484.96|482.32|484.14|481.5|484.96|482.32|484.14|481.5|0
1646414350000|2022-03-04 17:19:10|484.86|482.22|484.96|482.32|485.16|482.52|484.86|482.22|0
1646414360000|2022-03-04 17:19:20|485.06|482.42|485.36|482.72|485.36|482.72|484.75|482.11|0
1646414370000|2022-03-04 17:19:30|485.47|482.83|486.37|483.73|486.37|483.73|485.47|482.83|0
1646414380000|2022-03-04 17:19:40|486.17|483.53|486.78|484.14|486.78|484.14|486.17|483.53|0
1646414390000|2022-03-04 17:19:50|486.98|484.34|487.59|484.95|487.59|484.95|486.98|484.34|0
1646414400000|2022-03-04 17:20:00|487.39|484.75|486.89|484.25|487.39|484.75|486.89|484.25|0
1646414410000|2022-03-04 17:20:10|487.19|484.55|487.8|485.16|487.8|485.16|487.19|484.55|0
1646414420000|2022-03-04 17:20:20|487.39|484.75|486.98|484.34|487.39|484.75|486.58|483.94|0
1646414430000|2022-03-04 17:20:30|486.37|483.73|486.58|483.94|486.58|483.94|486.37|483.73|0
1646414440000|2022-03-04 17:20:40|486.17|483.53|488.2|485.56|488.2|485.56|486.17|483.53|0
1646414450000|2022-03-04 17:20:50|488.41|485.77|489.02|486.38|489.02|486.38|488.2|485.56|0
1646414460000|2022-03-04 17:21:00|488|485.36|490.85|488.21|490.85|488.21|488|485.36|0
1646414470000|2022-03-04 17:21:10|490.24|487.6|490.64|488|490.95|488.31|490.24|487.6|0
1646414480000|2022-03-04 17:21:20|490.44|487.8|490.85|488.21|491.05|488.41|490.44|487.8|0
1646414490000|2022-03-04 17:21:30|490.44|487.8|491.05|488.41|491.05|488.41|490.44|487.8|0
1646414500000|2022-03-04 17:21:40|491.56|488.92|492.07|489.43|492.48|489.84|491.56|488.92|0
1646414510000|2022-03-04 17:21:50|492.38|489.74|491.87|489.23|492.38|489.74|491.87|489.23|0
1646414520000|2022-03-04 17:22:00|491.36|488.72|491.87|489.23|491.97|489.33|491.36|488.72|0
1646414530000|2022-03-04 17:22:10|492.07|489.43|491.66|489.02|492.07|489.43|491.66|489.02|0
1646414540000|2022-03-04 17:22:20|491.87|489.23|491.66|489.02|491.87|489.23|491.66|489.02|0
1646414550000|2022-03-04 17:22:30|491.87|489.23|491.66|489.02|491.87|489.23|491.66|489.02|0
1646414560000|2022-03-04 17:22:40|491.56|488.92|492.48|489.84|492.48|489.84|491.56|488.92|0
1646414570000|2022-03-04 17:22:50|492.27|489.63|491.66|489.02|492.27|489.63|491.46|488.82|0
1646414580000|2022-03-04 17:23:00|492.07|489.43|491.05|488.41|492.07|489.43|490.85|488.21|0
1646414590000|2022-03-04 17:23:10|491.46|488.82|491.25|488.61|491.87|489.23|491.25|488.61|0
1646414600000|2022-03-04 17:23:20|491.16|488.52|491.46|488.82|491.66|489.02|491.16|488.52|0
1646414610000|2022-03-04 17:23:30|491.25|488.61|490.85|488.21|491.25|488.61|490.85|488.21|0
1646414620000|2022-03-04 17:23:40|491.46|488.82|491.05|488.41|491.46|488.82|491.05|488.41|0
1646414630000|2022-03-04 17:23:50|490.85|488.21|490.64|488|490.85|488.21|490.64|488|0
1646414640000|2022-03-04 17:24:00|490.24|487.6|489.83|487.19|490.64|488|489.83|487.19|0
1646414650000|2022-03-04 17:24:10|489.62|486.98|488.2|485.56|489.62|486.98|488.2|485.56|0
1646414660000|2022-03-04 17:24:20|487.79|485.15|488.92|486.28|488.92|486.28|487.79|485.15|0
1646414670000|2022-03-04 17:24:30|489.01|486.37|489.83|487.19|489.83|487.19|489.01|486.37|0
1646414680000|2022-03-04 17:24:40|490.64|488|491.05|488.41|491.05|488.41|490.64|488|0
1646414690000|2022-03-04 17:24:50|490.85|488.21|491.05|488.41|491.46|488.82|490.85|488.21|0
1646414700000|2022-03-04 17:25:00|491.56|488.92|492.07|489.43|492.07|489.43|491.56|488.92|0
1646414710000|2022-03-04 17:25:10|493.5|490.86|493.91|491.27|493.91|491.27|493.09|490.45|0
1646414720000|2022-03-04 17:25:20|493.7|491.06|493.7|491.06|493.7|491.06|493.6|490.96|0
1646414730000|2022-03-04 17:25:30|493.5|490.86|492.07|489.43|493.7|491.06|492.07|489.43|0
1646414740000|2022-03-04 17:25:40|492.27|489.63|491.86|489.22|492.27|489.63|491.66|489.02|0
1646414750000|2022-03-04 17:25:50|491.66|489.02|491.66|489.02|491.66|489.02|491.66|489.02|0
1646414760000|2022-03-04 17:26:00|491.46|488.82|491.86|489.22|491.86|489.22|491.16|488.52|0
1646414770000|2022-03-04 17:26:10|491.46|488.82|490.95|488.31|491.66|489.02|490.85|488.21|0
1646414780000|2022-03-04 17:26:20|490.85|488.21|489.62|486.98|490.85|488.21|489.62|486.98|0
1646414790000|2022-03-04 17:26:30|489.83|487.19|486.37|483.73|489.83|487.19|486.37|483.73|0
1646414800000|2022-03-04 17:26:40|486.17|483.53|487.39|484.75|487.39|484.75|486.17|483.53|0
1646414810000|2022-03-04 17:26:50|487.09|484.45|486.57|483.93|487.09|484.45|486.57|483.93|0
1646414820000|2022-03-04 17:27:00|486.98|484.34|486.37|483.73|487.18|484.54|486.37|483.73|0
1646414830000|2022-03-04 17:27:10|486.27|483.63|485.76|483.12|486.27|483.63|485.15|482.51|0
1646414840000|2022-03-04 17:27:20|485.56|482.92|486.78|484.14|486.78|484.14|485.15|482.51|0
1646414850000|2022-03-04 17:27:30|486.57|483.93|488|485.36|488|485.36|486.57|483.93|0
1646414860000|2022-03-04 17:27:40|487.79|485.15|487.79|485.15|487.79|485.15|487.79|485.15|0
1646414870000|2022-03-04 17:27:50|487.7|485.06|487.59|484.95|487.7|485.06|487.59|484.95|0
1646414880000|2022-03-04 17:28:00|488.2|485.56|489.12|486.48|489.12|486.48|488.2|485.56|0
1646414890000|2022-03-04 17:28:10|489.22|486.58|489.01|486.37|489.22|486.58|489.01|486.37|0
1646414900000|2022-03-04 17:28:20|487.79|485.15|487.39|484.75|487.79|485.15|487.39|484.75|0
1646414910000|2022-03-04 17:28:30|487.59|484.95|487.39|484.75|487.59|484.95|487.39|484.75|0
1646414920000|2022-03-04 17:28:40|486.98|484.34|486.78|484.14|486.98|484.34|486.57|483.93|0
1646414930000|2022-03-04 17:28:50|486.57|483.93|486.17|483.53|486.57|483.93|486.07|483.43|0
1646414940000|2022-03-04 17:29:00|485.97|483.33|484.85|482.21|485.97|483.33|484.85|482.21|0
1646414950000|2022-03-04 17:29:10|484.95|482.31|485.36|482.72|485.36|482.72|484.75|482.11|0
1646414960000|2022-03-04 17:29:20|485.66|483.02|486.37|483.73|486.37|483.73|485.66|483.02|0
1646414970000|2022-03-04 17:29:30|485.87|483.23|484.75|482.11|485.87|483.23|484.75|482.11|0
1646414980000|2022-03-04 17:29:40|484.55|481.91|484.55|481.91|484.55|481.91|484.34|481.7|0
1646414990000|2022-03-04 17:29:50|484.95|482.31|485.66|483.02|485.66|483.02|484.95|482.31|0
1646415000000|2022-03-04 17:30:00|485.56|482.92|486.88|484.24|486.88|484.24|485.46|482.82|0
1646415010000|2022-03-04 17:30:10|486.78|484.14|485.15|482.51|487.39|484.75|485.15|482.51|0
1646415020000|2022-03-04 17:30:20|484.75|482.11|486.98|484.34|486.98|484.34|484.75|482.11|0
1646415030000|2022-03-04 17:30:30|486.78|484.14|486.57|483.93|487.08|484.44|486.57|483.93|0
1646415040000|2022-03-04 17:30:40|486.98|484.34|485.96|483.32|486.98|484.34|485.76|483.12|0
1646415050000|2022-03-04 17:30:50|486.78|484.14|486.17|483.53|486.78|484.14|485.56|482.92|0
1646415060000|2022-03-04 17:31:00|485.56|482.92|484.75|482.11|485.96|483.32|484.75|482.11|0
1646415070000|2022-03-04 17:31:10|484.55|481.91|484.95|482.31|485.76|483.12|484.55|481.91|0
1646415080000|2022-03-04 17:31:20|485.15|482.51|485.15|482.51|485.15|482.51|484.95|482.31|0
1646415090000|2022-03-04 17:31:30|484.55|481.91|484.95|482.31|485.15|482.51|484.55|481.91|0
1646415100000|2022-03-04 17:31:40|485.76|483.12|485.96|483.32|486.17|483.53|485.76|483.12|0
1646415110000|2022-03-04 17:31:50|485.76|483.12|484.75|482.11|485.76|483.12|484.65|482.01|0
1646415120000|2022-03-04 17:32:00|484.34|481.7|484.54|481.9|484.54|481.9|484.34|481.7|0
1646415130000|2022-03-04 17:32:10|485.15|482.51|485.15|482.51|485.36|482.72|485.15|482.51|0
1646415140000|2022-03-04 17:32:20|485.56|482.92|485.06|482.42|485.66|483.02|485.06|482.42|0
1646415150000|2022-03-04 17:32:30|484.14|481.5|483.33|480.69|484.14|481.5|483.33|480.69|0
1646415160000|2022-03-04 17:32:40|483.53|480.89|485.56|482.92|485.56|482.92|483.53|480.89|0
1646415170000|2022-03-04 17:32:50|485.96|483.32|485.36|482.72|485.96|483.32|485.15|482.51|0
1646415180000|2022-03-04 17:33:00|485.15|482.51|485.96|483.32|486.37|483.73|485.15|482.51|0
1646415190000|2022-03-04 17:33:10|486.37|483.73|487.38|484.74|487.38|484.74|486.37|483.73|0
1646415200000|2022-03-04 17:33:20|487.59|484.95|487.79|485.15|487.79|485.15|487.59|484.95|0
1646415210000|2022-03-04 17:33:30|487.29|484.65|487.59|484.95|487.59|484.95|486.98|484.34|0
1646415220000|2022-03-04 17:33:40|487.18|484.54|486.37|483.73|487.18|484.54|486.37|483.73|0
1646415230000|2022-03-04 17:33:50|486.57|483.93|486.57|483.93|486.57|483.93|486.57|483.93|0
1646415240000|2022-03-04 17:34:00|486.37|483.73|487.08|484.44|487.18|484.54|486.37|483.73|0
1646415250000|2022-03-04 17:34:10|487.18|484.54|487.38|484.74|487.38|484.74|486.98|484.34|0
1646415260000|2022-03-04 17:34:20|486.57|483.93|486.98|484.34|486.98|484.34|486.57|483.93|0
1646415270000|2022-03-04 17:34:30|487.08|484.44|487.99|485.35|487.99|485.35|486.98|484.34|0
1646415280000|2022-03-04 17:34:40|488.4|485.76|487.18|484.54|488.4|485.76|487.18|484.54|0
1646415290000|2022-03-04 17:34:50|486.98|484.34|487.18|484.54|487.59|484.95|486.57|483.93|0
1646415300000|2022-03-04 17:35:00|487.29|484.65|485.96|483.32|487.29|484.65|485.96|483.32|0
1646415310000|2022-03-04 17:35:10|485.56|482.92|486.37|483.73|486.37|483.73|485.56|482.92|0
1646415320000|2022-03-04 17:35:20|486.17|483.53|485.87|483.23|486.37|483.73|485.87|483.23|0
1646415330000|2022-03-04 17:35:30|486.57|483.93|486.07|483.43|486.57|483.93|485.76|483.12|0
1646415340000|2022-03-04 17:35:40|485.96|483.32|485.76|483.12|485.96|483.32|485.76|483.12|0
1646415350000|2022-03-04 17:35:50|485.96|483.32|485.96|483.32|486.37|483.73|485.96|483.32|0
1646415360000|2022-03-04 17:36:00|486.17|483.53|484.95|482.31|486.17|483.53|484.85|482.21|0
1646415370000|2022-03-04 17:36:10|484.14|481.5|485.35|482.71|485.35|482.71|484.14|481.5|0
1646415380000|2022-03-04 17:36:20|485.96|483.32|486.77|484.13|486.98|484.34|485.96|483.32|0
1646415390000|2022-03-04 17:36:30|486.57|483.93|486.77|484.13|486.77|484.13|486.57|483.93|0
1646415400000|2022-03-04 17:36:40|486.88|484.24|486.98|484.34|486.98|484.34|486.88|484.24|0
1646415410000|2022-03-04 17:36:50|487.59|484.95|486.77|484.13|487.79|485.15|486.77|484.13|0
1646415420000|2022-03-04 17:37:00|487.18|484.54|488.2|485.56|488.2|485.56|487.18|484.54|0
1646415430000|2022-03-04 17:37:10|487.18|484.54|486.98|484.34|487.79|485.15|486.98|484.34|0
1646415440000|2022-03-04 17:37:20|487.29|484.65|486.37|483.73|487.29|484.65|486.37|483.73|0
1646415450000|2022-03-04 17:37:30|486.57|483.93|487.38|484.74|487.38|484.74|486.57|483.93|0
1646415460000|2022-03-04 17:37:40|486.98|484.34|487.59|484.95|487.59|484.95|486.98|484.34|0
1646415470000|2022-03-04 17:37:50|486.88|484.24|487.79|485.15|487.79|485.15|486.88|484.24|0
1646415480000|2022-03-04 17:38:00|487.99|485.35|488.64|486|488.64|486|487.99|485.35|0
1646415490000|2022-03-04 17:38:10|488.13|485.49|486.48|483.84|488.13|485.49|486.27|483.63|0
1646415500000|2022-03-04 17:38:20|487.08|484.44|485.64|483|487.69|485.05|485.64|483|0
1646415510000|2022-03-04 17:38:30|485.24|482.6|484.83|482.19|485.24|482.6|484.83|482.19|0
1646415520000|2022-03-04 17:38:40|485.64|483|486.05|483.41|486.05|483.41|485.64|483|0
1646415530000|2022-03-04 17:38:50|486.16|483.52|486.26|483.62|486.26|483.62|486.16|483.52|0
1646415540000|2022-03-04 17:39:00|486.46|483.82|485.64|483|486.46|483.82|485.44|482.8|0
1646415550000|2022-03-04 17:39:10|484.83|482.19|484.22|481.58|484.83|482.19|484.22|481.58|0
1646415560000|2022-03-04 17:39:20|483.2|480.56|483.2|480.56|483.2|480.56|483.2|480.56|0
1646415570000|2022-03-04 17:39:30|483.61|480.97|483.61|480.97|484.01|481.37|483.61|480.97|0
1646415580000|2022-03-04 17:39:40|483.4|480.76|485.24|482.6|485.24|482.6|483.4|480.76|0
1646415590000|2022-03-04 17:39:50|485.64|483|485.03|482.39|485.64|483|485.03|482.39|0
1646415600000|2022-03-04 17:40:00|484.22|481.58|485.24|482.6|485.44|482.8|483.2|480.56|0
1646415610000|2022-03-04 17:40:10|486.25|483.61|485.95|483.31|486.25|483.61|485.64|483|0
1646415620000|2022-03-04 17:40:20|486.05|483.41|486.46|483.82|486.97|484.33|486.05|483.41|0
1646415630000|2022-03-04 17:40:30|486.87|484.23|486.87|484.23|487.07|484.43|486.87|484.23|0
1646415640000|2022-03-04 17:40:40|487.07|484.43|487.48|484.84|487.48|484.84|486.66|484.02|0
1646415650000|2022-03-04 17:40:50|487.89|485.25|488.7|486.06|489.11|486.47|487.89|485.25|0
1646415660000|2022-03-04 17:41:00|488.5|485.86|487.48|484.84|488.5|485.86|487.48|484.84|0
1646415670000|2022-03-04 17:41:10|487.68|485.04|488.7|486.06|488.91|486.27|487.68|485.04|0
1646415680000|2022-03-04 17:41:20|488.3|485.66|487.48|484.84|488.3|485.66|487.48|484.84|0
1646415690000|2022-03-04 17:41:30|487.07|484.43|487.99|485.35|488.09|485.45|487.07|484.43|0
1646415700000|2022-03-04 17:41:40|487.89|485.25|487.48|484.84|487.89|485.25|487.48|484.84|0
1646415710000|2022-03-04 17:41:50|487.58|484.94|487.27|484.63|487.58|484.94|487.07|484.43|0
1646415720000|2022-03-04 17:42:00|486.87|484.23|487.07|484.43|487.18|484.54|486.87|484.23|0
1646415730000|2022-03-04 17:42:10|487.18|484.54|486.46|483.82|487.27|484.63|486.46|483.82|0
1646415740000|2022-03-04 17:42:20|486.05|483.41|486.46|483.82|486.46|483.82|486.05|483.41|0
1646415750000|2022-03-04 17:42:30|486.87|484.23|486.97|484.33|487.27|484.63|486.87|484.23|0
1646415760000|2022-03-04 17:42:40|486.66|484.02|487.68|485.04|487.68|485.04|486.66|484.02|0
1646415770000|2022-03-04 17:42:50|487.48|484.84|487.27|484.63|487.48|484.84|487.07|484.43|0
1646415780000|2022-03-04 17:43:00|487.07|484.43|487.68|485.04|487.68|485.04|487.07|484.43|0
1646415790000|2022-03-04 17:43:10|487.89|485.25|489.11|486.47|489.11|486.47|487.89|485.25|0
1646415800000|2022-03-04 17:43:20|489.32|486.68|490.13|487.49|490.13|487.49|489.32|486.68|0
1646415810000|2022-03-04 17:43:30|489.93|487.29|489.32|486.68|489.93|487.29|489.32|486.68|0
1646415820000|2022-03-04 17:43:40|488.91|486.27|489.11|486.47|489.32|486.68|488.91|486.27|0
1646415830000|2022-03-04 17:43:50|489.01|486.37|489.72|487.08|489.72|487.08|488.6|485.96|0
1646415840000|2022-03-04 17:44:00|489.93|487.29|491.57|488.93|491.57|488.93|489.93|487.29|0
1646415850000|2022-03-04 17:44:10|491.36|488.72|490.75|488.11|491.36|488.72|490.75|488.11|0
1646415860000|2022-03-04 17:44:20|490.34|487.7|488.91|486.27|490.34|487.7|488.91|486.27|0
1646415870000|2022-03-04 17:44:30|488.7|486.06|488.5|485.86|488.7|486.06|488.09|485.45|0
1646415880000|2022-03-04 17:44:40|488.91|486.27|489.11|486.47|489.11|486.47|488.91|486.27|0
1646415890000|2022-03-04 17:44:50|489.63|486.99|490.54|487.9|490.54|487.9|489.63|486.99|0
1646415900000|2022-03-04 17:45:00|490.95|488.31|490.75|488.11|491.77|489.13|490.75|488.11|0
1646415910000|2022-03-04 17:45:10|490.44|487.8|490.95|488.31|491.36|488.72|490.44|487.8|0
1646415920000|2022-03-04 17:45:20|491.57|488.93|490.95|488.31|491.57|488.93|490.95|488.31|0
1646415930000|2022-03-04 17:45:30|490.75|488.11|490.75|488.11|490.95|488.31|490.54|487.9|0
1646415940000|2022-03-04 17:45:40|490.54|487.9|490.44|487.8|490.54|487.9|490.44|487.8|0
1646415950000|2022-03-04 17:45:50|490.65|488.01|490.54|487.9|490.65|488.01|490.54|487.9|0
1646415960000|2022-03-04 17:46:00|490.34|487.7|489.72|487.08|490.34|487.7|489.72|487.08|0
1646415970000|2022-03-04 17:46:10|489.93|487.29|490.03|487.39|490.13|487.49|489.93|487.29|0
1646415980000|2022-03-04 17:46:20|490.13|487.49|490.95|488.31|491.36|488.72|490.13|487.49|0
1646415990000|2022-03-04 17:46:30|490.75|488.11|491.77|489.13|491.77|489.13|490.75|488.11|0
1646416000000|2022-03-04 17:46:40|491.57|488.93|491.16|488.52|491.77|489.13|491.16|488.52|0
1646416010000|2022-03-04 17:46:50|490.54|487.9|490.03|487.39|490.54|487.9|489.93|487.29|0
1646416020000|2022-03-04 17:47:00|490.75|488.11|490.54|487.9|490.85|488.21|490.44|487.8|0
1646416030000|2022-03-04 17:47:10|490.75|488.11|489.72|487.08|490.75|488.11|489.72|487.08|0
1646416040000|2022-03-04 17:47:20|489.11|486.47|489.31|486.67|489.52|486.88|489.11|486.47|0
1646416050000|2022-03-04 17:47:30|489.72|487.08|489.52|486.88|489.93|487.29|489.52|486.88|0
1646416060000|2022-03-04 17:47:40|489.31|486.67|488.91|486.27|489.31|486.67|488.91|486.27|0
1646416070000|2022-03-04 17:47:50|489.31|486.67|489.31|486.67|489.31|486.67|489.22|486.58|0
1646416080000|2022-03-04 17:48:00|489.63|486.99|489.93|487.29|489.93|487.29|489.11|486.47|0
1646416090000|2022-03-04 17:48:10|489.72|487.08|489.62|486.98|489.72|487.08|489.22|486.58|0
1646416100000|2022-03-04 17:48:20|489.72|487.08|489.72|487.08|489.93|487.29|489.52|486.88|0
1646416110000|2022-03-04 17:48:30|489.31|486.67|489.31|486.67|489.31|486.67|489.11|486.47|0
1646416120000|2022-03-04 17:48:40|489.52|486.88|490.13|487.49|490.13|487.49|489.52|486.88|0
1646416130000|2022-03-04 17:48:50|489.52|486.88|488.91|486.27|489.72|487.08|488.91|486.27|0
1646416140000|2022-03-04 17:49:00|488.5|485.86|487.99|485.35|488.5|485.86|487.99|485.35|0
1646416150000|2022-03-04 17:49:10|488.7|486.06|488.09|485.45|488.7|486.06|487.88|485.24|0
1646416160000|2022-03-04 17:49:20|488.5|485.86|487.68|485.04|488.5|485.86|487.68|485.04|0
1646416170000|2022-03-04 17:49:30|487.88|485.24|487.68|485.04|487.88|485.24|487.68|485.04|0
1646416180000|2022-03-04 17:49:40|487.47|484.83|486.66|484.02|487.47|484.83|486.05|483.41|0
1646416190000|2022-03-04 17:49:50|486.36|483.72|486.97|484.33|487.07|484.43|486.36|483.72|0
1646416200000|2022-03-04 17:50:00|486.66|484.02|486.66|484.02|486.66|484.02|486.66|484.02|0
1646416210000|2022-03-04 17:50:10|485.64|483|486.36|483.72|486.36|483.72|485.03|482.39|0
1646416220000|2022-03-04 17:50:20|486.66|484.02|487.88|485.24|488.09|485.45|486.66|484.02|0
1646416230000|2022-03-04 17:50:30|488.09|485.45|487.27|484.63|488.09|485.45|487.27|484.63|0
1646416240000|2022-03-04 17:50:40|487.07|484.43|488.09|485.45|488.09|485.45|487.07|484.43|0
1646416250000|2022-03-04 17:50:50|487.88|485.24|487.68|485.04|488.09|485.45|487.68|485.04|0
1646416260000|2022-03-04 17:51:00|487.07|484.43|487.27|484.63|487.27|484.63|486.86|484.22|0
1646416270000|2022-03-04 17:51:10|487.47|484.83|488.5|485.86|488.5|485.86|487.47|484.83|0
1646416280000|2022-03-04 17:51:20|488.7|486.06|488.7|486.06|488.7|486.06|488.5|485.86|0
1646416290000|2022-03-04 17:51:30|488.9|486.26|487.47|484.83|488.9|486.26|487.47|484.83|0
1646416300000|2022-03-04 17:51:40|487.27|484.63|487.27|484.63|487.27|484.63|486.76|484.12|0
1646416310000|2022-03-04 17:51:50|486.45|483.81|486.45|483.81|486.66|484.02|486.45|483.81|0
1646416320000|2022-03-04 17:52:00|486.76|484.12|486.25|483.61|486.76|484.12|486.25|483.61|0
1646416330000|2022-03-04 17:52:10|486.66|484.02|487.07|484.43|487.07|484.43|486.66|484.02|0
1646416340000|2022-03-04 17:52:20|486.97|484.33|486.86|484.22|486.97|484.33|486.66|484.02|0
1646416350000|2022-03-04 17:52:30|487.27|484.63|487.27|484.63|488.09|485.45|487.27|484.63|0
1646416360000|2022-03-04 17:52:40|487.07|484.43|486.86|484.22|487.07|484.43|486.86|484.22|0
1646416370000|2022-03-04 17:52:50|486.66|484.02|485.64|483|486.66|484.02|485.64|483|0
1646416380000|2022-03-04 17:53:00|485.74|483.1|486.25|483.61|486.25|483.61|485.74|483.1|0
1646416390000|2022-03-04 17:53:10|486.45|483.81|486.05|483.41|486.45|483.81|485.64|483|0
1646416400000|2022-03-04 17:53:20|485.84|483.2|485.23|482.59|486.05|483.41|485.23|482.59|0
1646416410000|2022-03-04 17:53:30|485.84|483.2|485.03|482.39|486.05|483.41|485.03|482.39|0
1646416420000|2022-03-04 17:53:40|484.21|481.57|484.21|481.57|484.42|481.78|484.01|481.37|0
1646416430000|2022-03-04 17:53:50|484.01|481.37|483.5|480.86|484.01|481.37|483.3|480.66|0
1646416440000|2022-03-04 17:54:00|483.3|480.66|481.77|479.13|483.3|480.66|481.37|478.73|0
1646416450000|2022-03-04 17:54:10|481.98|479.34|481.77|479.13|481.98|479.34|481.27|478.63|0
1646416460000|2022-03-04 17:54:20|482.38|479.74|482.99|480.35|482.99|480.35|482.38|479.74|0
1646416470000|2022-03-04 17:54:30|483.8|481.16|484.62|481.98|484.62|481.98|483.8|481.16|0
1646416480000|2022-03-04 17:54:40|484.21|481.57|483.6|480.96|484.21|481.57|483.6|480.96|0
1646416490000|2022-03-04 17:54:50|483.91|481.27|484.11|481.47|484.11|481.47|483.8|481.16|0
1646416500000|2022-03-04 17:55:00|483.91|481.27|482.99|480.35|484.21|481.57|482.99|480.35|0
1646416510000|2022-03-04 17:55:10|482.38|479.74|481.98|479.34|482.58|479.94|481.98|479.34|0
1646416520000|2022-03-04 17:55:20|481.57|478.93|482.79|480.15|482.89|480.25|481.57|478.93|0
1646416530000|2022-03-04 17:55:30|482.99|480.35|482.89|480.25|482.99|480.35|482.79|480.15|0
1646416540000|2022-03-04 17:55:40|482.69|480.05|482.38|479.74|482.69|480.05|481.97|479.33|0
1646416550000|2022-03-04 17:55:50|481.97|479.33|481.37|478.73|481.97|479.33|481.16|478.52|0
1646416560000|2022-03-04 17:56:00|480.96|478.32|481.16|478.52|481.77|479.13|480.96|478.32|0
1646416570000|2022-03-04 17:56:10|480.96|478.32|479.74|477.1|480.96|478.32|479.74|477.1|0
1646416580000|2022-03-04 17:56:20|480.15|477.51|479.74|477.1|480.15|477.51|479.74|477.1|0
1646416590000|2022-03-04 17:56:30|479.54|476.9|480.35|477.71|480.35|477.71|479.54|476.9|0
1646416600000|2022-03-04 17:56:40|480.15|477.51|480.55|477.91|480.55|477.91|480.15|477.51|0
1646416610000|2022-03-04 17:56:50|481.16|478.52|480.96|478.32|481.16|478.52|480.96|478.32|0
1646416620000|2022-03-04 17:57:00|480.55|477.91|481.16|478.52|481.16|478.52|480.46|477.82|0
1646416630000|2022-03-04 17:57:10|480.96|478.32|480.55|477.91|480.96|478.32|480.55|477.91|0
1646416640000|2022-03-04 17:57:20|479.54|476.9|477.92|475.28|479.54|476.9|477.92|475.28|0
1646416650000|2022-03-04 17:57:30|478.93|476.29|478.73|476.09|479.13|476.49|478.73|476.09|0
1646416660000|2022-03-04 17:57:40|478.32|475.68|478.12|475.48|478.43|475.79|478.12|475.48|0
1646416670000|2022-03-04 17:57:50|478.23|475.59|477.51|474.87|478.32|475.68|477.11|474.47|0
1646416680000|2022-03-04 17:58:00|478.53|475.89|478.93|476.29|478.93|476.29|478.53|475.89|0
1646416690000|2022-03-04 17:58:10|479.13|476.49|479.44|476.8|479.44|476.8|478.93|476.29|0
1646416700000|2022-03-04 17:58:20|479.34|476.7|479.64|477|479.74|477.1|479.34|476.7|0
1646416710000|2022-03-04 17:58:30|480.15|477.51|479.94|477.3|480.15|477.51|479.94|477.3|0
1646416720000|2022-03-04 17:58:40|479.74|477.1|480.15|477.51|480.15|477.51|479.74|477.1|0
1646416730000|2022-03-04 17:58:50|479.94|477.3|479.74|477.1|480.25|477.61|479.74|477.1|0
1646416740000|2022-03-04 17:59:00|479.54|476.9|479.85|477.21|479.94|477.3|479.54|476.9|0
1646416750000|2022-03-04 17:59:10|479.94|477.3|480.76|478.12|480.76|478.12|479.94|477.3|0
1646416760000|2022-03-04 17:59:20|480.86|478.22|481.06|478.42|481.06|478.42|480.86|478.22|0
1646416770000|2022-03-04 17:59:30|480.46|477.82|480.35|477.71|480.86|478.22|480.35|477.71|0
1646416780000|2022-03-04 17:59:40|480.15|477.51|480.76|478.12|480.76|478.12|480.15|477.51|0
1646416790000|2022-03-04 17:59:50|480.96|478.32|480.55|477.91|480.96|478.32|480.55|477.91|0
1646416800000|2022-03-04 18:00:00|480.05|477.41|478.73|476.09|480.05|477.41|478.73|476.09|0
1646416810000|2022-03-04 18:00:10|479.04|476.4|477.51|474.87|479.04|476.4|477.51|474.87|0
1646416820000|2022-03-04 18:00:20|477.11|474.47|476.1|473.46|477.11|474.47|474.69|472.05|0
1646416830000|2022-03-04 18:00:30|475.9|473.26|477.11|474.47|477.11|474.47|475.49|472.85|0
1646416840000|2022-03-04 18:00:40|477.31|474.67|476.3|473.66|477.31|474.67|476.3|473.66|0
1646416850000|2022-03-04 18:00:50|476.5|473.86|475.9|473.26|476.5|473.86|475.9|473.26|0
1646416860000|2022-03-04 18:01:00|475.69|473.05|475.49|472.85|475.69|473.05|475.49|472.85|0
1646416870000|2022-03-04 18:01:10|475.29|472.65|475.09|472.45|475.69|473.05|475.09|472.45|0
1646416880000|2022-03-04 18:01:20|474.89|472.25|472.47|469.83|474.89|472.25|472.47|469.83|0
1646416890000|2022-03-04 18:01:30|472.27|469.63|473.88|471.24|473.88|471.24|472.27|469.63|0
1646416900000|2022-03-04 18:01:40|473.58|470.94|473.88|471.24|474.08|471.44|473.58|470.94|0
1646416910000|2022-03-04 18:01:50|473.68|471.04|473.07|470.43|473.68|471.04|472.47|469.83|0
1646416920000|2022-03-04 18:02:00|472.67|470.03|473.27|470.63|473.88|471.24|472.67|470.03|0
1646416930000|2022-03-04 18:02:10|472.67|470.03|472.27|469.63|472.67|470.03|471.66|469.02|0
1646416940000|2022-03-04 18:02:20|472.47|469.83|472.87|470.23|472.87|470.23|471.86|469.22|0
1646416950000|2022-03-04 18:02:30|473.38|470.74|473.27|470.63|473.48|470.84|473.27|470.63|0
1646416960000|2022-03-04 18:02:40|472.87|470.23|472.87|470.23|473.48|470.84|472.87|470.23|0
1646416970000|2022-03-04 18:02:50|473.07|470.43|473.58|470.94|473.68|471.04|473.07|470.43|0
1646416980000|2022-03-04 18:03:00|473.38|470.74|473.47|470.83|473.48|470.84|472.87|470.23|0
1646416990000|2022-03-04 18:03:10|473.68|471.04|473.88|471.24|473.88|471.24|473.68|471.04|0
1646417000000|2022-03-04 18:03:20|472.98|470.34|472.47|469.83|472.98|470.34|472.47|469.83|0
1646417010000|2022-03-04 18:03:30|473.07|470.43|474.28|471.64|474.28|471.64|473.07|470.43|0
1646417020000|2022-03-04 18:03:40|473.88|471.24|474.28|471.64|474.28|471.64|473.88|471.24|0
1646417030000|2022-03-04 18:03:50|473.47|470.83|473.47|470.83|473.98|471.34|473.47|470.83|0
1646417040000|2022-03-04 18:04:00|473.58|470.94|472.87|470.23|473.58|470.94|472.87|470.23|0
1646417050000|2022-03-04 18:04:10|473.07|470.43|472.87|470.23|473.07|470.43|472.87|470.23|0
1646417060000|2022-03-04 18:04:20|473.18|470.54|472.06|469.42|473.18|470.54|472.06|469.42|0
1646417070000|2022-03-04 18:04:30|472.47|469.83|472.27|469.63|472.47|469.83|472.06|469.42|0
1646417080000|2022-03-04 18:04:40|472.06|469.42|472.27|469.63|472.27|469.63|472.06|469.42|0
1646417090000|2022-03-04 18:04:50|471.46|468.82|471.66|469.02|471.66|469.02|471.46|468.82|0
1646417100000|2022-03-04 18:05:00|471.26|468.62|472.47|469.83|472.47|469.83|471.26|468.62|0
1646417110000|2022-03-04 18:05:10|472.06|469.42|471.46|468.82|472.06|469.42|471.06|468.42|0
1646417120000|2022-03-04 18:05:20|471.86|469.22|471.26|468.62|471.86|469.22|471.26|468.62|0
1646417130000|2022-03-04 18:05:30|472.47|469.83|472.27|469.63|472.67|470.03|472.27|469.63|0
1646417140000|2022-03-04 18:05:40|472.97|470.33|472.67|470.03|472.97|470.33|472.67|470.03|0
1646417150000|2022-03-04 18:05:50|472.47|469.83|472.67|470.03|473.18|470.54|472.47|469.83|0
1646417160000|2022-03-04 18:06:00|472.27|469.63|470.66|468.02|472.27|469.63|470.66|468.02|0
1646417170000|2022-03-04 18:06:10|470.86|468.22|471.86|469.22|471.86|469.22|470.76|468.12|0
1646417180000|2022-03-04 18:06:20|471.66|469.02|471.66|469.02|471.86|469.22|471.66|469.02|0
1646417190000|2022-03-04 18:06:30|471.86|469.22|471.66|469.02|471.86|469.22|471.66|469.02|0
1646417200000|2022-03-04 18:06:40|471.77|469.13|471.06|468.42|471.86|469.22|471.06|468.42|0
1646417210000|2022-03-04 18:06:50|471.26|468.62|470.86|468.22|471.26|468.62|470.46|467.82|0
1646417220000|2022-03-04 18:07:00|471.06|468.42|470.66|468.02|471.06|468.42|470.56|467.92|0
1646417230000|2022-03-04 18:07:10|470.46|467.82|469.45|466.81|470.46|467.82|469.45|466.81|0
1646417240000|2022-03-04 18:07:20|469.65|467.01|469.65|467.01|469.65|467.01|469.45|466.81|0
1646417250000|2022-03-04 18:07:30|469.25|466.61|469.45|466.81|469.45|466.81|469.05|466.41|0
1646417260000|2022-03-04 18:07:40|469.76|467.12|470.16|467.52|470.25|467.61|469.76|467.12|0
1646417270000|2022-03-04 18:07:50|469.85|467.21|470.05|467.41|470.05|467.41|469.85|467.21|0
1646417280000|2022-03-04 18:08:00|470.16|467.52|470.05|467.41|470.66|468.02|470.05|467.41|0
1646417290000|2022-03-04 18:08:10|470.25|467.61|470.25|467.61|470.36|467.72|470.25|467.61|0
1646417300000|2022-03-04 18:08:20|470.45|467.81|470.05|467.41|470.66|468.02|470.05|467.41|0
1646417310000|2022-03-04 18:08:30|470.25|467.61|470.05|467.41|470.25|467.61|469.85|467.21|0
1646417320000|2022-03-04 18:08:40|469.85|467.21|470.36|467.72|470.36|467.72|469.85|467.21|0
1646417330000|2022-03-04 18:08:50|469.85|467.21|469.65|467.01|469.85|467.21|469.65|467.01|0
1646417340000|2022-03-04 18:09:00|469.85|467.21|469.65|467.01|470.05|467.41|469.25|466.61|0
1646417350000|2022-03-04 18:09:10|469.55|466.91|468.85|466.21|469.55|466.91|468.85|466.21|0
1646417360000|2022-03-04 18:09:20|469.05|466.41|469.05|466.41|469.05|466.41|468.85|466.21|0
1646417370000|2022-03-04 18:09:30|468.85|466.21|469.25|466.61|469.45|466.81|468.65|466.01|0
1646417380000|2022-03-04 18:09:40|469.45|466.81|469.85|467.21|470.05|467.41|469.45|466.81|0
1646417390000|2022-03-04 18:09:50|469.45|466.81|469.55|466.91|469.55|466.91|469.45|466.81|0
1646417400000|2022-03-04 18:10:00|469.05|466.41|469.25|466.61|469.25|466.61|469.05|466.41|0
1646417410000|2022-03-04 18:10:10|469.65|467.01|470.45|467.81|470.45|467.81|469.65|467.01|0
1646417420000|2022-03-04 18:10:20|471.16|468.52|471.46|468.82|471.66|469.02|471.16|468.52|0
1646417430000|2022-03-04 18:10:30|471.66|469.02|472.06|469.42|472.26|469.62|471.46|468.82|0
1646417440000|2022-03-04 18:10:40|472.26|469.62|472.46|469.82|472.46|469.82|472.06|469.42|0
1646417450000|2022-03-04 18:10:50|472.06|469.42|472.46|469.82|472.46|469.82|471.86|469.22|0
1646417460000|2022-03-04 18:11:00|472.26|469.62|472.06|469.42|472.37|469.73|471.66|469.02|0
1646417480000|2022-03-04 18:11:20|471.86|469.22|472.87|470.23|472.87|470.23|471.86|469.22|0
1646417490000|2022-03-04 18:11:30|472.26|469.62|472.46|469.82|472.67|470.03|472.26|469.62|0
1646417500000|2022-03-04 18:11:40|472.67|470.03|473.07|470.43|473.47|470.83|472.67|470.03|0
1646417510000|2022-03-04 18:11:50|472.06|469.42|472.87|470.23|472.87|470.23|472.06|469.42|0
1646417520000|2022-03-04 18:12:00|472.77|470.13|472.46|469.82|473.27|470.63|472.46|469.82|0
1646417530000|2022-03-04 18:12:10|472.87|470.23|473.07|470.43|473.27|470.63|472.87|470.23|0
1646417540000|2022-03-04 18:12:20|472.77|470.13|472.87|470.23|473.27|470.63|472.67|470.03|0
1646417550000|2022-03-04 18:12:30|473.07|470.43|472.77|470.13|473.07|470.43|472.57|469.93|0
1646417560000|2022-03-04 18:12:40|472.87|470.23|472.46|469.82|472.87|470.23|472.46|469.82|0
1646417570000|2022-03-04 18:12:50|472.26|469.62|473.27|470.63|473.47|470.83|472.26|469.62|0
1646417580000|2022-03-04 18:13:00|473.07|470.43|472.67|470.03|473.27|470.63|472.67|470.03|0
1646417590000|2022-03-04 18:13:10|473.07|470.43|472.26|469.62|473.07|470.43|472.26|469.62|0
1646417600000|2022-03-04 18:13:20|472.67|470.03|472.87|470.23|472.87|470.23|472.67|470.03|0
1646417610000|2022-03-04 18:13:30|472.67|470.03|472.87|470.23|473.07|470.43|472.67|470.03|0
1646417620000|2022-03-04 18:13:40|473.27|470.63|473.47|470.83|473.47|470.83|473.27|470.63|0
1646417630000|2022-03-04 18:13:50|473.27|470.63|473.47|470.83|473.67|471.03|473.27|470.63|0
1646417640000|2022-03-04 18:14:00|473.27|470.63|472.87|470.23|473.27|470.63|472.87|470.23|0
1646417650000|2022-03-04 18:14:10|472.46|469.82|473.27|470.63|473.47|470.83|472.46|469.82|0
1646417660000|2022-03-04 18:14:20|473.47|470.83|472.66|470.02|473.47|470.83|472.66|470.02|0
1646417670000|2022-03-04 18:14:30|472.26|469.62|471.86|469.22|472.26|469.62|471.86|469.22|0
1646417680000|2022-03-04 18:14:40|472.26|469.62|473.47|470.83|473.47|470.83|472.26|469.62|0
1646417690000|2022-03-04 18:14:50|474.64|472|475.24|472.6|475.24|472.6|474.64|472|0
1646417700000|2022-03-04 18:15:00|475.14|472.5|475.04|472.4|475.64|473|475.04|472.4|0
1646417710000|2022-03-04 18:15:10|476.35|473.71|474.14|471.5|476.35|473.71|474.14|471.5|0
1646417720000|2022-03-04 18:15:20|473.53|470.89|473.53|470.89|473.53|470.89|473.12|470.48|0
1646417730000|2022-03-04 18:15:30|473.43|470.79|473.53|470.89|473.53|470.89|473.43|470.79|0
1646417740000|2022-03-04 18:15:40|473.12|470.48|472.31|469.67|473.12|470.48|472.31|469.67|0
1646417750000|2022-03-04 18:15:50|472.72|470.08|472.11|469.47|472.72|470.08|472.11|469.47|0
1646417760000|2022-03-04 18:16:00|471.5|468.86|471.3|468.66|471.5|468.86|471.3|468.66|0
1646417770000|2022-03-04 18:16:10|471.1|468.46|472.62|469.98|472.62|469.98|471.1|468.46|0
1646417780000|2022-03-04 18:16:20|472.92|470.28|473.12|470.48|473.12|470.48|472.92|470.28|0
1646417790000|2022-03-04 18:16:30|473.02|470.38|473.32|470.68|473.32|470.68|472.92|470.28|0
1646417800000|2022-03-04 18:16:40|474.34|471.7|475.35|472.71|475.55|472.91|474.34|471.7|0
1646417810000|2022-03-04 18:16:50|475.96|473.32|475.75|473.11|475.96|473.32|475.75|473.11|0
1646417820000|2022-03-04 18:17:00|476.36|473.72|477.99|475.35|477.99|475.35|476.36|473.72|0
1646417830000|2022-03-04 18:17:10|477.38|474.74|479.61|476.97|479.61|476.97|476.77|474.13|0
1646417840000|2022-03-04 18:17:20|478.8|476.16|478.39|475.75|478.91|476.27|478.39|475.75|0
1646417850000|2022-03-04 18:17:30|479|476.36|478.8|476.16|479|476.36|478.8|476.16|0
1646417860000|2022-03-04 18:17:40|478.6|475.96|478.91|476.27|478.91|476.27|478.6|475.96|0
1646417870000|2022-03-04 18:17:50|478.39|475.75|477.99|475.35|478.39|475.75|477.99|475.35|0
1646417880000|2022-03-04 18:18:00|477.38|474.74|477.78|475.14|477.78|475.14|477.17|474.53|0
1646417890000|2022-03-04 18:18:10|478.91|476.27|478.8|476.16|478.91|476.27|478.39|475.75|0
1646417900000|2022-03-04 18:18:20|479|476.36|479.61|476.97|479.61|476.97|479|476.36|0
1646417910000|2022-03-04 18:18:30|480.22|477.58|480.33|477.69|481.04|478.4|480.22|477.58|0
1646417920000|2022-03-04 18:18:40|480.53|477.89|480.02|477.38|480.53|477.89|480.02|477.38|0
1646417930000|2022-03-04 18:18:50|479.92|477.28|479.52|476.88|480.02|477.38|479.41|476.77|0
1646417940000|2022-03-04 18:19:00|479.21|476.57|478.8|476.16|479.21|476.57|478.8|476.16|0
1646417950000|2022-03-04 18:19:10|479.21|476.57|479|476.36|479.21|476.57|479|476.36|0
1646417960000|2022-03-04 18:19:20|479.21|476.57|479|476.36|479.21|476.57|479|476.36|0
1646417970000|2022-03-04 18:19:30|479.41|476.77|478.8|476.16|479.41|476.77|478.6|475.96|0
1646417980000|2022-03-04 18:19:40|478.6|475.96|478.39|475.75|478.6|475.96|478.39|475.75|0
1646417990000|2022-03-04 18:19:50|478.19|475.55|478.7|476.06|478.7|476.06|478.19|475.55|0
1646418000000|2022-03-04 18:20:00|478.19|475.55|476.77|474.13|478.19|475.55|476.77|474.13|0
1646418010000|2022-03-04 18:20:10|476.56|473.92|477.17|474.53|477.17|474.53|476.56|473.92|0
1646418020000|2022-03-04 18:20:20|476.97|474.33|478.19|475.55|478.19|475.55|476.97|474.33|0
1646418030000|2022-03-04 18:20:30|477.99|475.35|476.77|474.13|477.99|475.35|476.77|474.13|0
1646418040000|2022-03-04 18:20:40|476.56|473.92|477.17|474.53|477.17|474.53|476.56|473.92|0
1646418050000|2022-03-04 18:20:50|477.38|474.74|475.96|473.32|477.38|474.74|475.96|473.32|0
1646418060000|2022-03-04 18:21:00|475.55|472.91|475.14|472.5|475.55|472.91|474.94|472.3|0
1646418070000|2022-03-04 18:21:10|474.54|471.9|475.14|472.5|475.14|472.5|474.54|471.9|0
1646418080000|2022-03-04 18:21:20|475.25|472.61|474.94|472.3|475.55|472.91|474.94|472.3|0
1646418090000|2022-03-04 18:21:30|474.84|472.2|476.87|474.23|476.97|474.33|474.84|472.2|0
1646418100000|2022-03-04 18:21:40|476.36|473.72|476.77|474.13|476.77|474.13|476.36|473.72|0
1646418110000|2022-03-04 18:21:50|476.56|473.92|476.56|473.92|476.56|473.92|476.56|473.92|0
1646418120000|2022-03-04 18:22:00|476.16|473.52|475.55|472.91|476.16|473.52|475.55|472.91|0
1646418130000|2022-03-04 18:22:10|475.35|472.71|475.75|473.11|475.75|473.11|474.33|471.69|0
1646418140000|2022-03-04 18:22:20|475.55|472.91|475.75|473.11|475.75|473.11|475.35|472.71|0
1646418150000|2022-03-04 18:22:30|475.96|473.32|476.56|473.92|476.56|473.92|475.75|473.11|0
1646418160000|2022-03-04 18:22:40|476.77|474.13|476.77|474.13|476.97|474.33|476.77|474.13|0
1646418170000|2022-03-04 18:22:50|476.97|474.33|477.17|474.53|477.38|474.74|476.97|474.33|0
1646418180000|2022-03-04 18:23:00|477.38|474.74|477.17|474.53|477.38|474.74|477.17|474.53|0
1646418190000|2022-03-04 18:23:10|476.36|473.72|476.56|473.92|476.56|473.92|476.36|473.72|0
1646418200000|2022-03-04 18:23:20|477.28|474.64|478.19|475.55|478.19|475.55|477.28|474.64|0
1646418210000|2022-03-04 18:23:30|478.59|475.95|478.39|475.75|478.59|475.95|477.99|475.35|0
1646418220000|2022-03-04 18:23:40|478.19|475.55|478.59|475.95|478.59|475.95|478.19|475.55|0
1646418230000|2022-03-04 18:23:50|478.8|476.16|480.02|477.38|480.02|477.38|478.8|476.16|0
1646418240000|2022-03-04 18:24:00|479.82|477.18|479.82|477.18|479.82|477.18|479.41|476.77|0
1646418250000|2022-03-04 18:24:10|479.61|476.97|479.11|476.47|479.61|476.97|479.11|476.47|0
1646418260000|2022-03-04 18:24:20|478.9|476.26|479.61|476.97|479.72|477.08|478.9|476.26|0
1646418270000|2022-03-04 18:24:30|479|476.36|479.41|476.77|479.41|476.77|479|476.36|0
1646418280000|2022-03-04 18:24:40|480.12|477.48|479.61|476.97|480.22|477.58|479.61|476.97|0
1646418290000|2022-03-04 18:24:50|479.82|477.18|480.02|477.38|480.02|477.38|479.61|476.97|0
1646418300000|2022-03-04 18:25:00|480.63|477.99|479.82|477.18|480.63|477.99|479|476.36|0
1646418310000|2022-03-04 18:25:10|480.43|477.79|479.2|476.56|480.63|477.99|479.2|476.56|0
1646418320000|2022-03-04 18:25:20|479.41|476.77|478.9|476.26|479.41|476.77|478.9|476.26|0
1646418330000|2022-03-04 18:25:30|478.7|476.06|478.19|475.55|478.7|476.06|478.19|475.55|0
1646418340000|2022-03-04 18:25:40|478.8|476.16|478.59|475.95|478.8|476.16|478.59|475.95|0
1646418350000|2022-03-04 18:25:50|478.8|476.16|478.59|475.95|478.8|476.16|478.59|475.95|0
1646418360000|2022-03-04 18:26:00|478.09|475.45|477.58|474.94|478.09|475.45|477.58|474.94|0
1646418370000|2022-03-04 18:26:10|477.28|474.64|478.09|475.45|478.19|475.55|477.28|474.64|0
1646418380000|2022-03-04 18:26:20|478.29|475.65|478.59|475.95|478.8|476.16|478.29|475.65|0
1646418390000|2022-03-04 18:26:30|478.29|475.65|478.59|475.95|478.59|475.95|477.58|474.94|0
1646418400000|2022-03-04 18:26:40|478.9|476.26|479.2|476.56|479.2|476.56|478.39|475.75|0
1646418410000|2022-03-04 18:26:50|479.31|476.67|478.59|475.95|479.31|476.67|478.59|475.95|0
1646418420000|2022-03-04 18:27:00|478.39|475.75|478.59|475.95|478.59|475.95|478.19|475.55|0
1646418430000|2022-03-04 18:27:10|479.2|476.56|479.31|476.67|479.72|477.08|479.2|476.56|0
1646418440000|2022-03-04 18:27:20|479.61|476.97|479.81|477.17|479.81|477.17|479.61|476.97|0
1646418450000|2022-03-04 18:27:30|479.51|476.87|479.2|476.56|479.61|476.97|479.2|476.56|0
1646418460000|2022-03-04 18:27:40|479|476.36|479|476.36|479|476.36|478.9|476.26|0
1646418470000|2022-03-04 18:27:50|479.2|476.56|478.7|476.06|479.41|476.77|478.7|476.06|0
1646418480000|2022-03-04 18:28:00|478.59|475.95|478.59|475.95|479.11|476.47|478.59|475.95|0
1646418490000|2022-03-04 18:28:10|478.39|475.75|479.2|476.56|479.2|476.56|478.39|475.75|0
1646418500000|2022-03-04 18:28:20|480.12|477.48|479.81|477.17|480.12|477.48|479.81|477.17|0
1646418510000|2022-03-04 18:28:30|479.61|476.97|480.02|477.38|480.02|477.38|479.41|476.77|0
1646418520000|2022-03-04 18:28:40|479.81|477.17|479.61|476.97|479.81|477.17|479.61|476.97|0
1646418530000|2022-03-04 18:28:50|479.41|476.77|479.2|476.56|479.41|476.77|479.2|476.56|0
1646418540000|2022-03-04 18:29:00|479.41|476.77|479|476.36|480.02|477.38|479|476.36|0
1646418550000|2022-03-04 18:29:10|479.61|476.97|480.22|477.58|480.22|477.58|479.61|476.97|0
1646418560000|2022-03-04 18:29:20|479.81|477.17|479.81|477.17|479.81|477.17|479.61|476.97|0
1646418570000|2022-03-04 18:29:30|480.02|477.38|480.33|477.69|480.42|477.78|480.02|477.38|0
1646418580000|2022-03-04 18:29:40|480.22|477.58|480.22|477.58|480.42|477.78|480.22|477.58|0
1646418590000|2022-03-04 18:29:50|480.42|477.78|480.22|477.58|480.42|477.78|480.02|477.38|0
1646418600000|2022-03-04 18:30:00|480.42|477.78|479.41|476.77|480.42|477.78|479.41|476.77|0
1646418610000|2022-03-04 18:30:10|479.2|476.56|479.61|476.97|480.02|477.38|479.2|476.56|0
1646418620000|2022-03-04 18:30:20|479.2|476.56|479.2|476.56|479.41|476.77|479.2|476.56|0
1646418630000|2022-03-04 18:30:30|479|476.36|479|476.36|479|476.36|478.8|476.16|0
1646418640000|2022-03-04 18:30:40|478.8|476.16|477.98|475.34|478.8|476.16|477.98|475.34|0
1646418650000|2022-03-04 18:30:50|478.29|475.65|479|476.36|479|476.36|478.19|475.55|0
1646418660000|2022-03-04 18:31:00|479.41|476.77|478.7|476.06|479.41|476.77|478.59|475.95|0
1646418670000|2022-03-04 18:31:10|479|476.36|479.81|477.17|479.81|477.17|479|476.36|0
1646418680000|2022-03-04 18:31:20|479.61|476.97|479|476.36|479.61|476.97|478.7|476.06|0
1646418690000|2022-03-04 18:31:30|478.59|475.95|477.37|474.73|478.59|475.95|477.37|474.73|0
1646418700000|2022-03-04 18:31:40|477.17|474.53|476.56|473.92|477.17|474.53|476.56|473.92|0
1646418710000|2022-03-04 18:31:50|476.15|473.51|476.36|473.72|476.36|473.72|476.06|473.42|0
1646418720000|2022-03-04 18:32:00|476.76|474.12|475.95|473.31|476.76|474.12|475.95|473.31|0
1646418730000|2022-03-04 18:32:10|476.15|473.51|477.17|474.53|477.17|474.53|476.15|473.51|0
1646418740000|2022-03-04 18:32:20|477.58|474.94|477.17|474.53|477.58|474.94|477.17|474.53|0
1646418750000|2022-03-04 18:32:30|477.37|474.73|477.58|474.94|477.58|474.94|477.37|474.73|0
1646418760000|2022-03-04 18:32:40|477.17|474.53|477.58|474.94|477.58|474.94|477.17|474.53|0
1646418770000|2022-03-04 18:32:50|477.27|474.63|477.07|474.43|477.37|474.73|477.07|474.43|0
1646418780000|2022-03-04 18:33:00|477.37|474.73|477.98|475.34|477.98|475.34|477.37|474.73|0
1646418790000|2022-03-04 18:33:10|477.88|475.24|477.37|474.73|477.88|475.24|477.17|474.53|0
1646418800000|2022-03-04 18:33:20|477.57|474.93|477.57|474.93|477.57|474.93|477.07|474.43|0
1646418810000|2022-03-04 18:33:30|477.37|474.73|477.78|475.14|477.78|475.14|477.37|474.73|0
1646418820000|2022-03-04 18:33:40|477.98|475.34|477.37|474.73|477.98|475.34|477.37|474.73|0
1646418830000|2022-03-04 18:33:50|477.17|474.53|476.56|473.92|477.17|474.53|476.36|473.72|0
1646418840000|2022-03-04 18:34:00|476.36|473.72|476.76|474.12|476.76|474.12|476.36|473.72|0
1646418850000|2022-03-04 18:34:10|476.56|473.92|476.56|473.92|476.76|474.12|476.15|473.51|0
1646418860000|2022-03-04 18:34:20|476.97|474.33|476.76|474.12|476.97|474.33|476.56|473.92|0
1646418870000|2022-03-04 18:34:30|477.37|474.73|477.17|474.53|477.57|474.93|477.17|474.53|0
1646418880000|2022-03-04 18:34:40|477.57|474.93|477.98|475.34|477.98|475.34|477.57|474.93|0
1646418890000|2022-03-04 18:34:50|477.88|475.24|477.98|475.34|477.98|475.34|477.88|475.24|0
1646418900000|2022-03-04 18:35:00|477.78|475.14|477.57|474.93|477.78|475.14|477.37|474.73|0
1646418910000|2022-03-04 18:35:10|476.56|473.92|476.15|473.51|476.56|473.92|475.95|473.31|0
1646418920000|2022-03-04 18:35:20|476.26|473.62|475.95|473.31|476.26|473.62|475.75|473.11|0
1646418930000|2022-03-04 18:35:30|475.65|473.01|476.36|473.72|476.36|473.72|475.65|473.01|0
1646418940000|2022-03-04 18:35:40|476.96|474.32|477.17|474.53|477.17|474.53|476.87|474.23|0
1646418950000|2022-03-04 18:35:50|476.96|474.32|476.76|474.12|476.96|474.32|476.56|473.92|0
1646418960000|2022-03-04 18:36:00|476.96|474.32|477.78|475.14|477.78|475.14|476.96|474.32|0
1646418970000|2022-03-04 18:36:10|477.57|474.93|476.66|474.02|477.57|474.93|476.66|474.02|0
1646418980000|2022-03-04 18:36:20|476.96|474.32|477.37|474.73|477.57|474.93|476.96|474.32|0
1646418990000|2022-03-04 18:36:30|478.09|475.45|478.29|475.65|478.29|475.65|477.78|475.14|0
1646419000000|2022-03-04 18:36:40|478.18|475.54|477.98|475.34|478.18|475.54|477.78|475.14|0
1646419010000|2022-03-04 18:36:50|477.78|475.14|477.98|475.34|478.18|475.54|477.78|475.14|0
1646419020000|2022-03-04 18:37:00|478.18|475.54|477.78|475.14|478.29|475.65|477.78|475.14|0
1646419030000|2022-03-04 18:37:10|477.98|475.34|477.37|474.73|477.98|475.34|477.17|474.53|0
1646419040000|2022-03-04 18:37:20|477.17|474.53|477.57|474.93|477.57|474.93|477.17|474.53|0
1646419050000|2022-03-04 18:37:30|477.48|474.84|477.17|474.53|477.48|474.84|477.17|474.53|0
1646419060000|2022-03-04 18:37:40|476.76|474.12|477.17|474.53|477.17|474.53|476.76|474.12|0
1646419070000|2022-03-04 18:37:50|476.96|474.32|477.37|474.73|477.37|474.73|476.76|474.12|0
1646419080000|2022-03-04 18:38:00|476.96|474.32|476.76|474.12|477.37|474.73|476.76|474.12|0
1646419090000|2022-03-04 18:38:10|476.56|473.92|476.26|473.62|476.56|473.92|476.15|473.51|0
1646419100000|2022-03-04 18:38:20|476.15|473.51|476.56|473.92|476.56|473.92|476.15|473.51|0
1646419110000|2022-03-04 18:38:30|476.35|473.71|474.94|472.3|476.35|473.71|474.94|472.3|0
1646419120000|2022-03-04 18:38:40|474.73|472.09|473.32|470.68|474.73|472.09|473.32|470.68|0
1646419130000|2022-03-04 18:38:50|473.11|470.47|474.12|471.48|474.12|471.48|473.11|470.47|0
1646419140000|2022-03-04 18:39:00|473.92|471.28|473.42|470.78|473.92|471.28|473.32|470.68|0
1646419150000|2022-03-04 18:39:10|472.91|470.27|473.32|470.68|473.42|470.78|472.91|470.27|0
1646419160000|2022-03-04 18:39:20|473.22|470.58|473.31|470.67|473.31|470.67|473.22|470.58|0
1646419170000|2022-03-04 18:39:30|473.02|470.38|473.02|470.38|473.11|470.47|473.02|470.38|0
1646419180000|2022-03-04 18:39:40|472.91|470.27|471.9|469.26|472.91|470.27|471.9|469.26|0
1646419190000|2022-03-04 18:39:50|472.1|469.46|472.3|469.66|472.3|469.66|472.1|469.46|0
1646419200000|2022-03-04 18:40:00|474.33|471.69|474.73|472.09|474.73|472.09|474.33|471.69|0
1646419210000|2022-03-04 18:40:10|475.14|472.5|475.75|473.11|475.75|473.11|474.93|472.29|0
1646419220000|2022-03-04 18:40:20|476.26|473.62|476.35|473.71|476.35|473.71|476.15|473.51|0
1646419230000|2022-03-04 18:40:30|476.56|473.92|476.56|473.92|476.56|473.92|476.15|473.51|0
1646419240000|2022-03-04 18:40:40|476.15|473.51|476.35|473.71|476.46|473.82|476.15|473.51|0
1646419250000|2022-03-04 18:40:50|476.56|473.92|475.95|473.31|476.56|473.92|475.95|473.31|0
1646419260000|2022-03-04 18:41:00|475.14|472.5|475.14|472.5|475.14|472.5|474.53|471.89|0
1646419270000|2022-03-04 18:41:10|475.34|472.7|476.35|473.71|476.35|473.71|475.34|472.7|0
1646419280000|2022-03-04 18:41:20|476.05|473.41|476.15|473.51|476.15|473.51|475.85|473.21|0
1646419290000|2022-03-04 18:41:30|476.05|473.41|478.18|475.54|478.18|475.54|476.05|473.41|0
1646419300000|2022-03-04 18:41:40|478.38|475.74|479.2|476.56|479.2|476.56|478.38|475.74|0
1646419310000|2022-03-04 18:41:50|480.01|477.37|480.42|477.78|480.42|477.78|480.01|477.37|0
1646419320000|2022-03-04 18:42:00|481.03|478.39|482.46|479.82|483.07|480.43|481.03|478.39|0
1646419330000|2022-03-04 18:42:10|482.25|479.61|481.64|479|482.25|479.61|481.64|479|0
1646419340000|2022-03-04 18:42:20|481.44|478.8|481.64|479|481.64|479|481.44|478.8|0
1646419360000|2022-03-04 18:42:40|481.85|479.21|482.66|480.02|482.66|480.02|481.64|479|0
1646419370000|2022-03-04 18:42:50|483.07|480.43|483.48|480.84|483.48|480.84|483.07|480.43|0
1646419380000|2022-03-04 18:43:00|483.27|480.63|483.68|481.04|483.89|481.25|483.27|480.63|0
1646419390000|2022-03-04 18:43:10|484.3|481.66|484.5|481.86|484.5|481.86|484.3|481.66|0
1646419400000|2022-03-04 18:43:20|484.91|482.27|484.5|481.86|484.91|482.27|484.5|481.86|0
1646419410000|2022-03-04 18:43:30|483.89|481.25|484.7|482.06|484.7|482.06|483.89|481.25|0
1646419420000|2022-03-04 18:43:40|485.52|482.88|485.32|482.68|485.52|482.88|485.32|482.68|0
1646419430000|2022-03-04 18:43:50|485.11|482.47|484.91|482.27|485.11|482.47|484.7|482.06|0
1646419440000|2022-03-04 18:44:00|485.32|482.68|484.09|481.45|485.32|482.68|484.09|481.45|0
1646419450000|2022-03-04 18:44:10|484.3|481.66|484.61|481.97|484.61|481.97|484.09|481.45|0
1646419460000|2022-03-04 18:44:20|484.5|481.86|483.68|481.04|484.5|481.86|483.68|481.04|0
1646419470000|2022-03-04 18:44:30|483.58|480.94|483.48|480.84|483.58|480.94|483.48|480.84|0
1646419480000|2022-03-04 18:44:40|483.79|481.15|483.89|481.25|484.09|481.45|483.79|481.15|0
1646419490000|2022-03-04 18:44:50|484.5|481.86|484.81|482.17|484.81|482.17|484.5|481.86|0
1646419500000|2022-03-04 18:45:00|484.91|482.27|485.73|483.09|485.73|483.09|484.91|482.27|0
1646419510000|2022-03-04 18:45:10|485.93|483.29|486.14|483.5|486.34|483.7|485.93|483.29|0
1646419520000|2022-03-04 18:45:20|486.34|483.7|486.34|483.7|486.34|483.7|485.93|483.29|0
1646419530000|2022-03-04 18:45:30|486.55|483.91|487.16|484.52|487.16|484.52|486.55|483.91|0
1646419540000|2022-03-04 18:45:40|486.95|484.31|486.75|484.11|486.95|484.31|486.75|484.11|0
1646419550000|2022-03-04 18:45:50|486.24|483.6|485.73|483.09|486.24|483.6|485.73|483.09|0
1646419560000|2022-03-04 18:46:00|485.32|482.68|485.83|483.19|485.83|483.19|485.32|482.68|0
1646419570000|2022-03-04 18:46:10|485.73|483.09|487.16|484.52|487.16|484.52|485.73|483.09|0
1646419580000|2022-03-04 18:46:20|487.36|484.72|486.95|484.31|487.36|484.72|486.55|483.91|0
1646419590000|2022-03-04 18:46:30|486.75|484.11|486.75|484.11|486.75|484.11|486.75|484.11|0
1646419600000|2022-03-04 18:46:40|486.54|483.9|485.93|483.29|486.54|483.9|485.93|483.29|0
1646419610000|2022-03-04 18:46:50|485.52|482.88|485.52|482.88|485.52|482.88|485.32|482.68|0
1646419620000|2022-03-04 18:47:00|485.32|482.68|486.45|483.81|486.45|483.81|485.32|482.68|0
1646419630000|2022-03-04 18:47:10|486.75|484.11|486.54|483.9|486.95|484.31|486.54|483.9|0
1646419640000|2022-03-04 18:47:20|485.73|483.09|485.93|483.29|486.34|483.7|485.73|483.09|0
1646419650000|2022-03-04 18:47:30|485.73|483.09|485.52|482.88|485.73|483.09|485.52|482.88|0
1646419660000|2022-03-04 18:47:40|485.32|482.68|486.95|484.31|486.95|484.31|485.32|482.68|0
1646419670000|2022-03-04 18:47:50|486.75|484.11|486.95|484.31|487.06|484.42|486.75|484.11|0
1646419680000|2022-03-04 18:48:00|487.16|484.52|487.16|484.52|487.27|484.63|487.16|484.52|0
1646419690000|2022-03-04 18:48:10|486.95|484.31|486.75|484.11|486.95|484.31|486.34|483.7|0
1646419700000|2022-03-04 18:48:20|486.54|483.9|486.54|483.9|486.75|484.11|486.54|483.9|0
1646419710000|2022-03-04 18:48:30|486.34|483.7|485.73|483.09|486.34|483.7|485.73|483.09|0
1646419720000|2022-03-04 18:48:40|486.34|483.7|486.34|483.7|486.34|483.7|486.34|483.7|0
1646419730000|2022-03-04 18:48:50|485.93|483.29|485.52|482.88|485.93|483.29|485.52|482.88|0
1646419740000|2022-03-04 18:49:00|485.73|483.09|485.52|482.88|485.93|483.29|485.52|482.88|0
1646419750000|2022-03-04 18:49:10|485.32|482.68|485.72|483.08|485.72|483.08|485.32|482.68|0
1646419760000|2022-03-04 18:49:20|485.83|483.19|485.93|483.29|486.13|483.49|485.72|483.08|0
1646419770000|2022-03-04 18:49:30|485.52|482.88|485.72|483.08|485.72|483.08|485.52|482.88|0
1646419780000|2022-03-04 18:49:40|485.83|483.19|485.01|482.37|485.83|483.19|485.01|482.37|0
1646419790000|2022-03-04 18:49:50|485.11|482.47|485.32|482.68|485.52|482.88|485.11|482.47|0
1646419800000|2022-03-04 18:50:00|484.91|482.27|485.32|482.68|485.32|482.68|484.29|481.65|0
1646419810000|2022-03-04 18:50:10|484.7|482.06|484.91|482.27|484.91|482.27|484.7|482.06|0
1646419820000|2022-03-04 18:50:20|485.32|482.68|484.91|482.27|485.32|482.68|484.91|482.27|0
1646419830000|2022-03-04 18:50:30|485.11|482.47|483.88|481.24|485.11|482.47|483.79|481.15|0
1646419840000|2022-03-04 18:50:40|484.09|481.45|484.5|481.86|484.5|481.86|483.88|481.24|0
1646419850000|2022-03-04 18:50:50|484.91|482.27|484.7|482.06|484.91|482.27|484.5|481.86|0
1646419860000|2022-03-04 18:51:00|484.91|482.27|484.09|481.45|484.91|482.27|484.09|481.45|0
1646419870000|2022-03-04 18:51:10|483.88|481.24|484.09|481.45|484.29|481.65|483.88|481.24|0
1646419880000|2022-03-04 18:51:20|483.88|481.24|483.48|480.84|483.88|481.24|483.27|480.63|0
1646419890000|2022-03-04 18:51:30|483.27|480.63|483.48|480.84|483.48|480.84|483.07|480.43|0
1646419900000|2022-03-04 18:51:40|483.68|481.04|482.66|480.02|483.68|481.04|482.05|479.41|0
1646419910000|2022-03-04 18:51:50|482.25|479.61|482.45|479.81|482.66|480.02|482.25|479.61|0
1646419920000|2022-03-04 18:52:00|482.66|480.02|483.27|480.63|483.27|480.63|482.66|480.02|0
1646419930000|2022-03-04 18:52:10|483.68|481.04|483.07|480.43|483.68|481.04|483.07|480.43|0
1646419940000|2022-03-04 18:52:20|482.66|480.02|483.07|480.43|483.07|480.43|482.56|479.92|0
1646419950000|2022-03-04 18:52:30|482.86|480.22|482.25|479.61|482.86|480.22|482.25|479.61|0
1646419960000|2022-03-04 18:52:40|482.45|479.81|482.86|480.22|482.86|480.22|482.45|479.81|0
1646419970000|2022-03-04 18:52:50|483.47|480.83|483.27|480.63|483.47|480.83|483.27|480.63|0
1646419980000|2022-03-04 18:53:00|483.07|480.43|482.86|480.22|483.07|480.43|482.66|480.02|0
1646419990000|2022-03-04 18:53:10|482.76|480.12|483.07|480.43|483.27|480.63|482.76|480.12|0
1646420000000|2022-03-04 18:53:20|483.38|480.74|483.47|480.83|483.47|480.83|483.38|480.74|0
1646420010000|2022-03-04 18:53:30|483.27|480.63|483.07|480.43|483.27|480.63|483.07|480.43|0
1646420020000|2022-03-04 18:53:40|483.47|480.83|483.68|481.04|483.68|481.04|483.27|480.63|0
1646420030000|2022-03-04 18:53:50|483.47|480.83|483.88|481.24|483.88|481.24|483.47|480.83|0
1646420040000|2022-03-04 18:54:00|483.68|481.04|483.68|481.04|484.29|481.65|483.68|481.04|0
1646420050000|2022-03-04 18:54:10|483.88|481.24|483.47|480.83|484.29|481.65|483.47|480.83|0
1646420060000|2022-03-04 18:54:20|483.07|480.43|482.97|480.33|483.07|480.43|482.97|480.33|0
1646420070000|2022-03-04 18:54:30|482.66|480.02|482.97|480.33|482.97|480.33|482.45|479.81|0
1646420080000|2022-03-04 18:54:40|483.07|480.43|483.07|480.43|483.68|481.04|483.07|480.43|0
1646420090000|2022-03-04 18:54:50|482.66|480.02|482.86|480.22|483.07|480.43|482.66|480.02|0
1646420100000|2022-03-04 18:55:00|482.97|480.33|481.84|479.2|482.97|480.33|481.84|479.2|0
1646420110000|2022-03-04 18:55:10|481.64|479|482.86|480.22|482.86|480.22|481.64|479|0
1646420120000|2022-03-04 18:55:20|482.66|480.02|482.86|480.22|482.86|480.22|482.66|480.02|0
1646420130000|2022-03-04 18:55:30|483.07|480.43|483.07|480.43|483.38|480.74|483.07|480.43|0
1646420140000|2022-03-04 18:55:40|482.86|480.22|482.66|480.02|482.86|480.22|482.25|479.61|0
1646420150000|2022-03-04 18:55:50|482.86|480.22|483.06|480.42|483.06|480.42|482.45|479.81|0
1646420160000|2022-03-04 18:56:00|482.86|480.22|483.68|481.04|483.68|481.04|482.86|480.22|0
1646420170000|2022-03-04 18:56:10|484.29|481.65|483.88|481.24|484.29|481.65|483.88|481.24|0
1646420180000|2022-03-04 18:56:20|483.68|481.04|483.88|481.24|483.88|481.24|483.68|481.04|0
1646420190000|2022-03-04 18:56:30|484.09|481.45|484.49|481.85|484.7|482.06|484.09|481.45|0
1646420200000|2022-03-04 18:56:40|484.29|481.65|484.29|481.65|484.49|481.85|484.09|481.45|0
1646420210000|2022-03-04 18:56:50|484.09|481.45|485.11|482.47|485.11|482.47|484.09|481.45|0
1646420220000|2022-03-04 18:57:00|485.21|482.57|485.72|483.08|485.72|483.08|485.21|482.57|0
1646420230000|2022-03-04 18:57:10|486.13|483.49|486.85|484.21|486.85|484.21|486.13|483.49|0
1646420240000|2022-03-04 18:57:20|486.95|484.31|486.34|483.7|487.06|484.42|486.34|483.7|0
1646420250000|2022-03-04 18:57:30|486.75|484.11|487.16|484.52|487.36|484.72|486.75|484.11|0
1646420260000|2022-03-04 18:57:40|487.98|485.34|488.18|485.54|488.18|485.54|487.57|484.93|0
1646420270000|2022-03-04 18:57:50|488.39|485.75|489|486.36|489|486.36|488.39|485.75|0
1646420280000|2022-03-04 18:58:00|488.8|486.16|489.41|486.77|489.41|486.77|488.8|486.16|0
1646420290000|2022-03-04 18:58:10|489|486.36|488.8|486.16|489|486.36|488.8|486.16|0
1646420300000|2022-03-04 18:58:20|489|486.36|487.47|484.83|489|486.36|487.47|484.83|0
1646420310000|2022-03-04 18:58:30|487.56|484.92|487.77|485.13|487.97|485.33|487.56|484.92|0
1646420320000|2022-03-04 18:58:40|487.97|485.33|487.77|485.13|487.97|485.33|487.77|485.13|0
1646420330000|2022-03-04 18:58:50|487.97|485.33|488.39|485.75|488.39|485.75|487.97|485.33|0
1646420340000|2022-03-04 18:59:00|488.59|485.95|489.82|487.18|489.82|487.18|488.59|485.95|0
1646420350000|2022-03-04 18:59:10|490.44|487.8|491.67|489.03|491.88|489.24|490.44|487.8|0
1646420360000|2022-03-04 18:59:20|492.29|489.65|491.26|488.62|492.29|489.65|491.26|488.62|0
1646420370000|2022-03-04 18:59:30|490.85|488.21|491.37|488.73|491.47|488.83|490.85|488.21|0
1646420380000|2022-03-04 18:59:40|491.47|488.83|491.26|488.62|491.88|489.24|491.26|488.62|0
1646420390000|2022-03-04 18:59:50|491.47|488.83|491.47|488.83|491.47|488.83|491.26|488.62|0
1646420400000|2022-03-04 19:00:00|491.26|488.62|488.59|485.95|491.26|488.62|488.59|485.95|0
1646420410000|2022-03-04 19:00:10|489.62|486.98|490.64|488|490.64|488|489.62|486.98|0
1646420420000|2022-03-04 19:00:20|490.23|487.59|489.41|486.77|490.23|487.59|488.79|486.15|0
1646420430000|2022-03-04 19:00:30|489.21|486.57|488.7|486.06|489.21|486.57|488.7|486.06|0
1646420440000|2022-03-04 19:00:40|489.21|486.57|489.82|487.18|489.82|487.18|489.21|486.57|0
1646420450000|2022-03-04 19:00:50|490.03|487.39|490.85|488.21|491.26|488.62|490.03|487.39|0
1646420460000|2022-03-04 19:01:00|491.47|488.83|492.08|489.44|492.49|489.85|491.47|488.83|0
1646420470000|2022-03-04 19:01:10|492.29|489.65|492.7|490.06|493.11|490.47|492.29|489.65|0
1646420480000|2022-03-04 19:01:20|492.4|489.76|493.73|491.09|493.73|491.09|492.08|489.44|0
1646420490000|2022-03-04 19:01:30|493.43|490.79|493.32|490.68|493.43|490.79|492.91|490.27|0
1646420500000|2022-03-04 19:01:40|493.43|490.79|493.73|491.09|493.94|491.3|493.43|490.79|0
1646420510000|2022-03-04 19:01:50|493.52|490.88|494.14|491.5|494.14|491.5|493.32|490.68|0
1646420520000|2022-03-04 19:02:00|492.08|489.44|492.49|489.85|492.49|489.85|492.08|489.44|0
1646420530000|2022-03-04 19:02:10|493.52|490.88|494.46|491.82|494.46|491.82|493.52|490.88|0
1646420540000|2022-03-04 19:02:20|494.35|491.71|493.94|491.3|494.35|491.71|493.94|491.3|0
1646420550000|2022-03-04 19:02:30|493.52|490.88|494.14|491.5|494.56|491.92|493.52|490.88|0
1646420560000|2022-03-04 19:02:40|494.35|491.71|493.73|491.09|494.35|491.71|493.73|491.09|0
1646420570000|2022-03-04 19:02:50|493.94|491.3|493.52|490.88|493.94|491.3|493.32|490.68|0
1646420580000|2022-03-04 19:03:00|494.55|491.91|494.76|492.12|495.38|492.74|494.35|491.71|0
1646420590000|2022-03-04 19:03:10|494.97|492.33|496.62|493.98|496.62|493.98|494.97|492.33|0
1646420600000|2022-03-04 19:03:20|496.21|493.57|497.03|494.39|497.03|494.39|496|493.36|0
1646420610000|2022-03-04 19:03:30|496.83|494.19|496.83|494.19|496.83|494.19|496.62|493.98|0
1646420620000|2022-03-04 19:03:40|496.41|493.77|494.35|491.71|496.41|493.77|494.35|491.71|0
1646420630000|2022-03-04 19:03:50|494.76|492.12|494.97|492.33|494.97|492.33|494.66|492.02|0
1646420640000|2022-03-04 19:04:00|495.17|492.53|494.14|491.5|495.17|492.53|494.14|491.5|0
1646420650000|2022-03-04 19:04:10|493.52|490.88|492.08|489.44|493.73|491.09|492.08|489.44|0
1646420660000|2022-03-04 19:04:20|492.29|489.65|492.49|489.85|492.7|490.06|492.29|489.65|0
1646420670000|2022-03-04 19:04:30|492.6|489.96|492.29|489.65|492.7|490.06|492.08|489.44|0
1646420680000|2022-03-04 19:04:40|492.6|489.96|492.19|489.55|492.6|489.96|492.19|489.55|0
1646420690000|2022-03-04 19:04:50|491.88|489.24|492.91|490.27|492.91|490.27|491.88|489.24|0
1646420700000|2022-03-04 19:05:00|492.49|489.85|491.88|489.24|492.7|490.06|491.46|488.82|0
1646420710000|2022-03-04 19:05:10|492.49|489.85|491.26|488.62|492.49|489.85|491.05|488.41|0
1646420720000|2022-03-04 19:05:20|490.85|488.21|490.85|488.21|490.95|488.31|490.85|488.21|0
1646420730000|2022-03-04 19:05:30|490.64|488|490.64|488|490.64|488|490.64|488|0
1646420740000|2022-03-04 19:05:40|490.85|488.21|491.16|488.52|491.16|488.52|490.85|488.21|0
1646420750000|2022-03-04 19:05:50|491.26|488.62|492.29|489.65|492.81|490.17|491.26|488.62|0
1646420760000|2022-03-04 19:06:00|491.88|489.24|491.26|488.62|492.49|489.85|491.26|488.62|0
1646420770000|2022-03-04 19:06:10|491.46|488.82|491.26|488.62|491.46|488.82|490.64|488|0
1646420780000|2022-03-04 19:06:20|491.57|488.93|491.88|489.24|492.08|489.44|491.57|488.93|0
1646420790000|2022-03-04 19:06:30|492.08|489.44|491.88|489.24|492.08|489.44|491.46|488.82|0
1646420800000|2022-03-04 19:06:40|491.67|489.03|491.46|488.82|492.08|489.44|491.46|488.82|0
1646420810000|2022-03-04 19:06:50|491.26|488.62|490.64|488|491.26|488.62|490.64|488|0
1646420820000|2022-03-04 19:07:00|491.26|488.62|491.26|488.62|491.67|489.03|491.26|488.62|0
1646420830000|2022-03-04 19:07:10|491.67|489.03|491.05|488.41|491.67|489.03|491.05|488.41|0
1646420840000|2022-03-04 19:07:20|491.26|488.62|491.46|488.82|491.46|488.82|491.26|488.62|0
1646420850000|2022-03-04 19:07:30|491.26|488.62|491.46|488.82|491.46|488.82|491.05|488.41|0
1646420860000|2022-03-04 19:07:40|491.05|488.41|492.29|489.65|492.29|489.65|490.64|488|0
1646420870000|2022-03-04 19:07:50|492.08|489.44|492.49|489.85|492.7|490.06|492.08|489.44|0
1646420880000|2022-03-04 19:08:00|492.9|490.26|493.93|491.29|493.93|491.29|492.9|490.26|0
1646420890000|2022-03-04 19:08:10|493.73|491.09|493.52|490.88|493.93|491.29|493.52|490.88|0
1646420900000|2022-03-04 19:08:20|493.11|490.47|493.11|490.47|493.32|490.68|493.11|490.47|0
1646420910000|2022-03-04 19:08:30|492.9|490.26|493.32|490.68|493.32|490.68|492.9|490.26|0
1646420920000|2022-03-04 19:08:40|492.9|490.26|492.39|489.75|492.9|490.26|492.08|489.44|0
1646420930000|2022-03-04 19:08:50|492.49|489.85|492.49|489.85|492.7|490.06|492.49|489.85|0
1646420940000|2022-03-04 19:09:00|493.22|490.58|493.52|490.88|493.52|490.88|493.22|490.58|0
1646420950000|2022-03-04 19:09:10|493.32|490.68|492.29|489.65|493.32|490.68|492.08|489.44|0
1646420960000|2022-03-04 19:09:20|492.19|489.55|491.16|488.52|492.19|489.55|490.85|488.21|0
1646420970000|2022-03-04 19:09:30|490.75|488.11|490.54|487.9|491.87|489.23|490.54|487.9|0
1646420980000|2022-03-04 19:09:40|490.23|487.59|490.34|487.7|490.43|487.79|490.23|487.59|0
1646420990000|2022-03-04 19:09:50|490.54|487.9|491.67|489.03|491.67|489.03|490.54|487.9|0
1646421000000|2022-03-04 19:10:00|492.49|489.85|492.7|490.06|492.7|490.06|492.49|489.85|0
1646421010000|2022-03-04 19:10:10|493.11|490.47|493.52|490.88|493.52|490.88|493.11|490.47|0
1646421020000|2022-03-04 19:10:20|494.14|491.5|494.55|491.91|494.76|492.12|494.14|491.5|0
1646421030000|2022-03-04 19:10:30|494.76|492.12|495.38|492.74|495.38|492.74|494.76|492.12|0
1646421040000|2022-03-04 19:10:40|495.58|492.94|494.76|492.12|495.58|492.94|494.76|492.12|0
1646421050000|2022-03-04 19:10:50|494.96|492.32|494.96|492.32|494.96|492.32|494.76|492.12|0
1646421060000|2022-03-04 19:11:00|495.17|492.53|495.58|492.94|495.58|492.94|495.17|492.53|0
1646421070000|2022-03-04 19:11:10|495.79|493.15|495.38|492.74|495.9|493.26|495.38|492.74|0
1646421080000|2022-03-04 19:11:20|495.17|492.53|493.31|490.67|495.17|492.53|493.31|490.67|0
1646421090000|2022-03-04 19:11:30|493.22|490.58|493.11|490.47|493.22|490.58|492.6|489.96|0
1646421100000|2022-03-04 19:11:40|493.52|490.88|494.55|491.91|494.55|491.91|493.31|490.67|0
1646421110000|2022-03-04 19:11:50|494.76|492.12|493.73|491.09|494.76|492.12|493.73|491.09|0
1646421120000|2022-03-04 19:12:00|493.31|490.67|492.7|490.06|493.31|490.67|492.7|490.06|0
1646421130000|2022-03-04 19:12:10|492.9|490.26|493.42|490.78|493.52|490.88|492.9|490.26|0
1646421140000|2022-03-04 19:12:20|493.31|490.67|492.9|490.26|493.52|490.88|492.9|490.26|0
1646421150000|2022-03-04 19:12:30|493.01|490.37|492.7|490.06|493.01|490.37|492.28|489.64|0
1646421160000|2022-03-04 19:12:40|492.8|490.16|492.7|490.06|492.8|490.16|492.7|490.06|0
1646421170000|2022-03-04 19:12:50|493.31|490.67|493.42|490.78|493.42|490.78|493.11|490.47|0
1646421180000|2022-03-04 19:13:00|493.52|490.88|494.55|491.91|494.55|491.91|493.52|490.88|0
1646421190000|2022-03-04 19:13:10|494.76|492.12|494.96|492.32|494.96|492.32|494.76|492.12|0
1646421200000|2022-03-04 19:13:20|494.76|492.12|494.25|491.61|494.76|492.12|493.93|491.29|0
1646421210000|2022-03-04 19:13:30|493.93|491.29|494.14|491.5|494.14|491.5|493.73|491.09|0
1646421220000|2022-03-04 19:13:40|494.34|491.7|494.14|491.5|494.34|491.7|494.14|491.5|0
1646421230000|2022-03-04 19:13:50|494.55|491.91|494.76|492.12|494.76|492.12|494.55|491.91|0
1646421240000|2022-03-04 19:14:00|494.34|491.7|494.34|491.7|494.96|492.32|494.34|491.7|0
1646421250000|2022-03-04 19:14:10|494.55|491.91|495.07|492.43|495.07|492.43|494.55|491.91|0
1646421260000|2022-03-04 19:14:20|495.17|492.53|494.45|491.81|495.38|492.74|494.45|491.81|0
1646421270000|2022-03-04 19:14:30|494.96|492.32|494.55|491.91|495.17|492.53|494.55|491.91|0
1646421280000|2022-03-04 19:14:40|494.66|492.02|494.86|492.22|495.17|492.53|494.66|492.02|0
1646421290000|2022-03-04 19:14:50|495.17|492.53|495.58|492.94|495.58|492.94|495.17|492.53|0
1646421300000|2022-03-04 19:15:00|494.76|492.12|493.73|491.09|494.76|492.12|493.73|491.09|0
1646421310000|2022-03-04 19:15:10|494.34|491.7|494.14|491.5|494.86|492.22|494.14|491.5|0
1646421320000|2022-03-04 19:15:20|494.34|491.7|494.34|491.7|494.34|491.7|494.24|491.6|0
1646421330000|2022-03-04 19:15:30|494.76|492.12|496.2|493.56|496.2|493.56|494.76|492.12|0
1646421340000|2022-03-04 19:15:40|496.41|493.77|497.23|494.59|497.44|494.8|496.41|493.77|0
1646421350000|2022-03-04 19:15:50|497.03|494.39|497.03|494.39|497.23|494.59|497.03|494.39|0
1646421360000|2022-03-04 19:16:00|496.2|493.56|495.38|492.74|496.2|493.56|495.38|492.74|0
1646421370000|2022-03-04 19:16:10|495.48|492.84|495.79|493.15|495.79|493.15|495.17|492.53|0
1646421380000|2022-03-04 19:16:20|495.58|492.94|495.79|493.15|495.79|493.15|495.58|492.94|0
1646421390000|2022-03-04 19:16:30|496.61|493.97|496.41|493.77|496.61|493.97|496.41|493.77|0
1646421400000|2022-03-04 19:16:40|496.61|493.97|496.2|493.56|496.82|494.18|496.2|493.56|0
1646421410000|2022-03-04 19:16:50|495.99|493.35|494.96|492.32|496.2|493.56|494.96|492.32|0
1646421420000|2022-03-04 19:17:00|495.17|492.53|495.17|492.53|495.17|492.53|494.96|492.32|0
1646421430000|2022-03-04 19:17:10|495.37|492.73|495.58|492.94|495.69|493.05|495.17|492.53|0
1646421440000|2022-03-04 19:17:20|495.37|492.73|495.79|493.15|495.79|493.15|495.17|492.53|0
1646421450000|2022-03-04 19:17:30|495.37|492.73|495.79|493.15|495.79|493.15|495.37|492.73|0
1646421460000|2022-03-04 19:17:40|495.58|492.94|495.79|493.15|495.79|493.15|495.58|492.94|0
1646421470000|2022-03-04 19:17:50|497.23|494.59|497.03|494.39|497.23|494.59|497.03|494.39|0
1646421480000|2022-03-04 19:18:00|496.2|493.56|495.69|493.05|496.2|493.56|495.69|493.05|0
1646421490000|2022-03-04 19:18:10|495.58|492.94|493.72|491.08|495.58|492.94|493.72|491.08|0
1646421500000|2022-03-04 19:18:20|493.93|491.29|494.76|492.12|494.76|492.12|493.72|491.08|0
1646421510000|2022-03-04 19:18:30|494.34|491.7|493.72|491.08|494.55|491.91|493.72|491.08|0
1646421520000|2022-03-04 19:18:40|493.93|491.29|493.72|491.08|493.93|491.29|493.52|490.88|0
1646421530000|2022-03-04 19:18:50|493.11|490.47|493.42|490.78|493.42|490.78|493.11|490.47|0
1646421540000|2022-03-04 19:19:00|493.93|491.29|493.93|491.29|493.93|491.29|493.72|491.08|0
1646421550000|2022-03-04 19:19:10|493.72|491.08|494.14|491.5|494.14|491.5|493.72|491.08|0
1646421560000|2022-03-04 19:19:20|494.34|491.7|494.24|491.6|494.34|491.7|494.14|491.5|0
1646421570000|2022-03-04 19:19:30|494.14|491.5|493.31|490.67|494.14|491.5|493.31|490.67|0
1646421580000|2022-03-04 19:19:40|493.93|491.29|493.72|491.08|493.93|491.29|493.72|491.08|0
1646421590000|2022-03-04 19:19:50|493.93|491.29|493.72|491.08|493.93|491.29|493.52|490.88|0
1646421600000|2022-03-04 19:20:00|493.31|490.67|494.14|491.5|494.14|491.5|493.31|490.67|0
1646421610000|2022-03-04 19:20:10|493.72|491.08|493.72|491.08|493.72|491.08|493.31|490.67|0
1646421620000|2022-03-04 19:20:20|494.14|491.5|493.42|490.78|494.14|491.5|493.42|490.78|0
1646421630000|2022-03-04 19:20:30|493.31|490.67|492.9|490.26|493.31|490.67|492.69|490.05|0
1646421640000|2022-03-04 19:20:40|492.69|490.05|490.43|487.79|492.69|490.05|490.43|487.79|0
1646421650000|2022-03-04 19:20:50|490.84|488.2|491.25|488.61|491.25|488.61|490.43|487.79|0
1646421660000|2022-03-04 19:21:00|491.05|488.41|490.74|488.1|491.05|488.41|490.74|488.1|0
1646421670000|2022-03-04 19:21:10|490.84|488.2|490.74|488.1|491.15|488.51|490.74|488.1|0
1646421680000|2022-03-04 19:21:20|490.64|488|490.22|487.58|490.64|488|490.22|487.58|0
1646421690000|2022-03-04 19:21:30|489.92|487.28|487.15|484.51|489.92|487.28|487.15|484.51|0
1646421700000|2022-03-04 19:21:40|487.76|485.12|488.38|485.74|488.38|485.74|487.76|485.12|0
1646421710000|2022-03-04 19:21:50|488.48|485.84|488.38|485.74|488.99|486.35|488.38|485.74|0
1646421720000|2022-03-04 19:22:00|487.87|485.23|488.99|486.35|488.99|486.35|487.76|485.12|0
1646421730000|2022-03-04 19:22:10|489.2|486.56|488.58|485.94|489.2|486.56|488.58|485.94|0
1646421740000|2022-03-04 19:22:20|488.03|485.39|487.01|484.37|488.03|485.39|487.01|484.37|0
1646421750000|2022-03-04 19:22:30|488.01|485.37|488.21|485.57|488.21|485.57|488.01|485.37|0
1646421760000|2022-03-04 19:22:40|488.42|485.78|488.62|485.98|488.62|485.98|488.42|485.78|0
1646421770000|2022-03-04 19:22:50|490.06|487.42|490.26|487.62|490.26|487.62|489.85|487.21|0
1646421780000|2022-03-04 19:23:00|490.88|488.24|489.96|487.32|490.88|488.24|489.96|487.32|0
1646421790000|2022-03-04 19:23:10|490.26|487.62|490.47|487.83|490.47|487.83|489.85|487.21|0
1646421800000|2022-03-04 19:23:20|489.44|486.8|489.55|486.91|489.55|486.91|489.44|486.8|0
1646421810000|2022-03-04 19:23:30|488.82|486.18|488.41|485.77|488.82|486.18|488.21|485.57|0
1646421820000|2022-03-04 19:23:40|487.91|485.27|485.75|483.11|488.21|485.57|485.75|483.11|0
1646421830000|2022-03-04 19:23:50|486.16|483.52|483|480.36|486.37|483.73|483|480.36|0
1646421840000|2022-03-04 19:24:00|483.91|481.27|483.71|481.07|483.91|481.27|483.3|480.66|0
1646421850000|2022-03-04 19:24:10|483.51|480.87|483.51|480.87|483.51|480.87|483.1|480.46|0
1646421860000|2022-03-04 19:24:20|483.3|480.66|483.3|480.66|483.71|481.07|483.3|480.66|0
1646421870000|2022-03-04 19:24:30|483.51|480.87|483.51|480.87|483.71|481.07|483.51|480.87|0
1646421880000|2022-03-04 19:24:40|483.91|481.27|483.91|481.27|483.91|481.27|483.91|481.27|0
1646421890000|2022-03-04 19:24:50|483.71|481.07|483.82|481.18|484.12|481.48|483.71|481.07|0
1646421900000|2022-03-04 19:25:00|483.71|481.07|483.51|480.87|484.32|481.68|483.51|480.87|0
1646421910000|2022-03-04 19:25:10|483.3|480.66|484.32|481.68|484.32|481.68|483.3|480.66|0
1646421920000|2022-03-04 19:25:20|484.12|481.48|483.51|480.87|484.12|481.48|483.51|480.87|0
1646421930000|2022-03-04 19:25:30|483.82|481.18|484.12|481.48|484.12|481.48|483.82|481.18|0
1646421940000|2022-03-04 19:25:40|482.28|479.64|481.87|479.23|482.28|479.64|481.87|479.23|0
1646421950000|2022-03-04 19:25:50|480.24|477.6|480.86|478.22|481.47|478.83|480.24|477.6|0
1646421960000|2022-03-04 19:26:00|480.45|477.81|481.16|478.52|481.26|478.62|480.45|477.81|0
1646421970000|2022-03-04 19:26:10|481.06|478.42|481.87|479.23|481.87|479.23|481.06|478.42|0
1646421980000|2022-03-04 19:26:20|481.47|478.83|481.26|478.62|481.47|478.83|481.26|478.62|0
1646421990000|2022-03-04 19:26:30|481.47|478.83|482.28|479.64|482.28|479.64|481.47|478.83|0
1646422000000|2022-03-04 19:26:40|482.18|479.54|482.89|480.25|483.1|480.46|482.18|479.54|0
1646422010000|2022-03-04 19:26:50|483.41|480.77|483.71|481.07|483.71|481.07|483.41|480.77|0
1646422020000|2022-03-04 19:27:00|484.12|481.48|486.16|483.52|486.16|483.52|484.12|481.48|0
1646422030000|2022-03-04 19:27:10|486.37|483.73|484.73|482.09|486.37|483.73|484.73|482.09|0
1646422040000|2022-03-04 19:27:20|485.14|482.5|485.14|482.5|485.34|482.7|485.14|482.5|0
1646422050000|2022-03-04 19:27:30|484.93|482.29|485.24|482.6|485.24|482.6|484.93|482.29|0
1646422060000|2022-03-04 19:27:40|486.37|483.73|485.96|483.32|486.37|483.73|485.96|483.32|0
1646422070000|2022-03-04 19:27:50|486.16|483.52|485.34|482.7|486.16|483.52|485.34|482.7|0
1646422080000|2022-03-04 19:28:00|485.14|482.5|485.24|482.6|485.34|482.7|485.14|482.5|0
1646422090000|2022-03-04 19:28:10|485.14|482.5|485.34|482.7|485.55|482.91|485.14|482.5|0
1646422100000|2022-03-04 19:28:20|485.14|482.5|485.75|483.11|485.75|483.11|485.14|482.5|0
1646422110000|2022-03-04 19:28:30|485.96|483.32|486.77|484.13|486.77|484.13|485.96|483.32|0
1646422120000|2022-03-04 19:28:40|486.57|483.93|485.75|483.11|486.57|483.93|485.75|483.11|0
1646422130000|2022-03-04 19:28:50|485.55|482.91|485.96|483.32|486.16|483.52|485.55|482.91|0
1646422140000|2022-03-04 19:29:00|486.57|483.93|486.68|484.04|486.68|484.04|486.57|483.93|0
1646422150000|2022-03-04 19:29:10|487.18|484.54|488|485.36|488.21|485.57|487.18|484.54|0
1646422160000|2022-03-04 19:29:20|488.62|485.98|487.18|484.54|488.62|485.98|487.18|484.54|0
1646422170000|2022-03-04 19:29:30|486.98|484.34|486.57|483.93|486.98|484.34|486.57|483.93|0
1646422180000|2022-03-04 19:29:40|486.77|484.13|486.16|483.52|486.77|484.13|486.16|483.52|0
1646422190000|2022-03-04 19:29:50|485.96|483.32|485.14|482.5|485.96|483.32|485.14|482.5|0
1646422200000|2022-03-04 19:30:00|485.34|482.7|486.98|484.34|486.98|484.34|485.34|482.7|0
1646422210000|2022-03-04 19:30:10|486.77|484.13|486.77|484.13|486.77|484.13|486.77|484.13|0
1646422220000|2022-03-04 19:30:20|486.88|484.24|487.18|484.54|487.59|484.95|486.88|484.24|0
1646422230000|2022-03-04 19:30:30|487.59|484.95|486.98|484.34|487.8|485.16|486.98|484.34|0
1646422240000|2022-03-04 19:30:40|486.57|483.93|484.63|481.99|486.57|483.93|484.52|481.88|0
1646422250000|2022-03-04 19:30:50|485.34|482.7|484.73|482.09|485.34|482.7|484.52|481.88|0
1646422260000|2022-03-04 19:31:00|485.14|482.5|484.73|482.09|485.14|482.5|484.73|482.09|0
1646422270000|2022-03-04 19:31:10|484.22|481.58|482.48|479.84|484.22|481.58|482.48|479.84|0
1646422280000|2022-03-04 19:31:20|482.28|479.64|482.08|479.44|482.48|479.84|482.08|479.44|0
1646422290000|2022-03-04 19:31:30|481.87|479.23|482.28|479.64|482.28|479.64|481.87|479.23|0
1646422300000|2022-03-04 19:31:40|483.09|480.45|482.28|479.64|483.09|480.45|482.28|479.64|0
1646422310000|2022-03-04 19:31:50|482.69|480.05|482.59|479.95|482.89|480.25|482.59|479.95|0
1646422320000|2022-03-04 19:32:00|482.69|480.05|483.09|480.45|483.3|480.66|482.69|480.05|0
1646422330000|2022-03-04 19:32:10|483.2|480.56|483|480.36|483.71|481.07|483|480.36|0
1646422340000|2022-03-04 19:32:20|482.89|480.25|483.09|480.45|483.09|480.45|482.69|480.05|0
1646422350000|2022-03-04 19:32:30|482.89|480.25|483.09|480.45|483.09|480.45|482.89|480.25|0
1646422360000|2022-03-04 19:32:40|484.22|481.58|483.81|481.17|484.52|481.88|483.81|481.17|0
1646422370000|2022-03-04 19:32:50|483.91|481.27|483.09|480.45|484.11|481.47|483.09|480.45|0
1646422380000|2022-03-04 19:33:00|483.5|480.86|483.3|480.66|483.5|480.86|482.38|479.74|0
1646422390000|2022-03-04 19:33:10|483.71|481.07|483.3|480.66|483.71|481.07|483.3|480.66|0
1646422400000|2022-03-04 19:33:20|483.09|480.45|483.71|481.07|483.71|481.07|483.09|480.45|0
1646422410000|2022-03-04 19:33:30|483.5|480.86|483.09|480.45|483.5|480.86|483.09|480.45|0
1646422420000|2022-03-04 19:33:40|483.3|480.66|483.5|480.86|483.71|481.07|483.3|480.66|0
1646422430000|2022-03-04 19:33:50|483.61|480.97|483.71|481.07|484.52|481.88|483.61|480.97|0
1646422440000|2022-03-04 19:34:00|483.61|480.97|484.11|481.47|484.11|481.47|483.61|480.97|0
1646422450000|2022-03-04 19:34:10|483.91|481.27|483.61|480.97|484.11|481.47|483.61|480.97|0
1646422460000|2022-03-04 19:34:20|482.69|480.05|483.3|480.66|483.3|480.66|482.69|480.05|0
1646422480000|2022-03-04 19:34:40|483.5|480.86|483.91|481.27|483.91|481.27|483.5|480.86|0
1646422490000|2022-03-04 19:34:50|484.02|481.38|483.71|481.07|484.02|481.38|483.71|481.07|0
1646422500000|2022-03-04 19:35:00|483.5|480.86|483.5|480.86|483.71|481.07|483.5|480.86|0
1646422510000|2022-03-04 19:35:10|482.89|480.25|483.61|480.97|483.61|480.97|482.48|479.84|0
1646422520000|2022-03-04 19:35:20|484.32|481.68|483.91|481.27|484.32|481.68|483.91|481.27|0
1646422530000|2022-03-04 19:35:30|484.32|481.68|485.34|482.7|485.34|482.7|484.32|481.68|0
1646422540000|2022-03-04 19:35:40|485.54|482.9|485.75|483.11|485.75|483.11|485.54|482.9|0
1646422550000|2022-03-04 19:35:50|485.95|483.31|486.57|483.93|486.57|483.93|485.95|483.31|0
1646422560000|2022-03-04 19:36:00|486.88|484.24|487.18|484.54|487.8|485.16|486.88|484.24|0
1646422570000|2022-03-04 19:36:10|487.59|484.95|487.59|484.95|487.59|484.95|486.98|484.34|0
1646422580000|2022-03-04 19:36:20|487.8|485.16|488|485.36|488|485.36|487.8|485.16|0
1646422590000|2022-03-04 19:36:30|487.8|485.16|487.18|484.54|487.8|485.16|487.18|484.54|0
1646422600000|2022-03-04 19:36:40|487.39|484.75|485.75|483.11|487.39|484.75|485.75|483.11|0
1646422610000|2022-03-04 19:36:50|486.16|483.52|486.67|484.03|486.67|484.03|486.16|483.52|0
1646422620000|2022-03-04 19:37:00|486.47|483.83|486.47|483.83|486.57|483.93|486.47|483.83|0
1646422630000|2022-03-04 19:37:10|485.95|483.31|485.65|483.01|486.16|483.52|485.65|483.01|0
1646422640000|2022-03-04 19:37:20|485.95|483.31|487.18|484.54|487.18|484.54|485.95|483.31|0
1646422650000|2022-03-04 19:37:30|487.08|484.44|486.77|484.13|487.08|484.44|486.77|484.13|0
1646422660000|2022-03-04 19:37:40|487.38|484.74|487.59|484.95|487.59|484.95|487.38|484.74|0
1646422670000|2022-03-04 19:37:50|487.18|484.54|487.18|484.54|487.38|484.74|487.18|484.54|0
1646422680000|2022-03-04 19:38:00|486.16|483.52|485.54|482.9|486.16|483.52|485.34|482.7|0
1646422690000|2022-03-04 19:38:10|486.16|483.52|485.54|482.9|486.36|483.72|485.54|482.9|0
1646422700000|2022-03-04 19:38:20|486.16|483.52|486.36|483.72|486.36|483.72|486.06|483.42|0
1646422710000|2022-03-04 19:38:30|486.16|483.52|485.54|482.9|486.16|483.52|485.13|482.49|0
1646422720000|2022-03-04 19:38:40|485.95|483.31|485.34|482.7|485.95|483.31|485.34|482.7|0
1646422730000|2022-03-04 19:38:50|485.54|482.9|485.54|482.9|485.54|482.9|485.44|482.8|0
1646422740000|2022-03-04 19:39:00|485.44|482.8|485.75|483.11|485.75|483.11|485.44|482.8|0
1646422750000|2022-03-04 19:39:10|485.95|483.31|485.95|483.31|485.95|483.31|485.75|483.11|0
1646422760000|2022-03-04 19:39:20|486.26|483.62|485.34|482.7|486.26|483.62|485.34|482.7|0
1646422770000|2022-03-04 19:39:30|484.11|481.47|485.34|482.7|485.34|482.7|484.11|481.47|0
1646422780000|2022-03-04 19:39:40|485.13|482.49|485.54|482.9|485.54|482.9|485.13|482.49|0
1646422790000|2022-03-04 19:39:50|485.34|482.7|485.13|482.49|485.34|482.7|485.13|482.49|0
1646422800000|2022-03-04 19:40:00|485.34|482.7|486.97|484.33|486.97|484.33|485.34|482.7|0
1646422810000|2022-03-04 19:40:10|486.77|484.13|487.18|484.54|487.18|484.54|486.77|484.13|0
1646422820000|2022-03-04 19:40:20|487.38|484.74|486.57|483.93|487.38|484.74|486.57|483.93|0
1646422830000|2022-03-04 19:40:30|487.18|484.54|488.82|486.18|488.82|486.18|487.18|484.54|0
1646422840000|2022-03-04 19:40:40|488.61|485.97|488.61|485.97|488.61|485.97|488.2|485.56|0
1646422850000|2022-03-04 19:40:50|488.2|485.56|488.41|485.77|488.61|485.97|488.2|485.56|0
1646422860000|2022-03-04 19:41:00|488.2|485.56|488.41|485.77|488.41|485.77|487.38|484.74|0
1646422870000|2022-03-04 19:41:10|488.61|485.97|488|485.36|488.61|485.97|488|485.36|0
1646422880000|2022-03-04 19:41:20|487.9|485.26|488|485.36|488.31|485.67|487.9|485.26|0
1646422890000|2022-03-04 19:41:30|487.18|484.54|486.36|483.72|487.18|484.54|486.36|483.72|0
1646422900000|2022-03-04 19:41:40|486.88|484.24|487.79|485.15|488|485.36|486.88|484.24|0
1646422910000|2022-03-04 19:41:50|487.59|484.95|487.49|484.85|487.59|484.95|487.49|484.85|0
1646422920000|2022-03-04 19:42:00|486.77|484.13|486.56|483.92|487.18|484.54|486.56|483.92|0
1646422930000|2022-03-04 19:42:10|487.38|484.74|487.49|484.85|487.49|484.85|487.18|484.54|0
1646422940000|2022-03-04 19:42:20|487.59|484.95|489.02|486.38|489.43|486.79|487.59|484.95|0
1646422950000|2022-03-04 19:42:30|488.82|486.18|489.02|486.38|489.02|486.38|488.82|486.18|0
1646422960000|2022-03-04 19:42:40|488.82|486.18|490.25|487.61|490.25|487.61|488.82|486.18|0
1646422970000|2022-03-04 19:42:50|491.49|488.85|491.59|488.95|491.9|489.26|491.49|488.85|0
1646422980000|2022-03-04 19:43:00|491.69|489.05|490.87|488.23|491.69|489.05|490.87|488.23|0
1646422990000|2022-03-04 19:43:10|491.28|488.64|492.1|489.46|492.1|489.46|491.28|488.64|0
1646423000000|2022-03-04 19:43:20|492.31|489.67|492.72|490.08|492.72|490.08|492.31|489.67|0
1646423010000|2022-03-04 19:43:30|492.93|490.29|491.9|489.26|492.93|490.29|491.9|489.26|0
1646423020000|2022-03-04 19:43:40|491.69|489.05|492.1|489.46|492.1|489.46|491.69|489.05|0
1646423030000|2022-03-04 19:43:50|492.42|489.78|491.69|489.05|492.42|489.78|491.69|489.05|0
1646423040000|2022-03-04 19:44:00|492.1|489.46|492.1|489.46|492.1|489.46|492|489.36|0
1646423050000|2022-03-04 19:44:10|492.51|489.87|492.93|490.29|492.93|490.29|492.51|489.87|0
1646423060000|2022-03-04 19:44:20|492.51|489.87|492.51|489.87|492.51|489.87|492.31|489.67|0
1646423070000|2022-03-04 19:44:30|493.13|490.49|492.93|490.29|493.13|490.49|492.93|490.29|0
1646423080000|2022-03-04 19:44:40|492.72|490.08|492.62|489.98|492.83|490.19|492.62|489.98|0
1646423090000|2022-03-04 19:44:50|492.51|489.87|492.31|489.67|493.13|490.49|492.31|489.67|0
1646423100000|2022-03-04 19:45:00|492.51|489.87|494.16|491.52|494.16|491.52|492.51|489.87|0
1646423110000|2022-03-04 19:45:10|493.95|491.31|494.16|491.52|494.16|491.52|493.95|491.31|0
1646423120000|2022-03-04 19:45:20|493.95|491.31|491.49|488.85|493.95|491.31|491.28|488.64|0
1646423130000|2022-03-04 19:45:30|491.28|488.64|492.31|489.67|492.31|489.67|491.28|488.64|0
1646423140000|2022-03-04 19:45:40|492.51|489.87|491.49|488.85|492.51|489.87|491.49|488.85|0
1646423150000|2022-03-04 19:45:50|491.9|489.26|491.69|489.05|492.31|489.67|491.69|489.05|0
1646423160000|2022-03-04 19:46:00|492.1|489.46|492.31|489.67|492.31|489.67|491.9|489.26|0
1646423170000|2022-03-04 19:46:10|492.92|490.28|493.13|490.49|493.13|490.49|492.92|490.28|0
1646423180000|2022-03-04 19:46:20|492.92|490.28|493.13|490.49|493.54|490.9|492.92|490.28|0
1646423190000|2022-03-04 19:46:30|492.31|489.67|492.72|490.08|492.72|490.08|492.31|489.67|0
1646423200000|2022-03-04 19:46:40|493.44|490.8|493.54|490.9|493.54|490.9|493.34|490.7|0
1646423210000|2022-03-04 19:46:50|493.65|491.01|494.37|491.73|494.37|491.73|493.65|491.01|0
1646423220000|2022-03-04 19:47:00|493.95|491.31|494.16|491.52|494.16|491.52|493.75|491.11|0
1646423230000|2022-03-04 19:47:10|494.37|491.73|494.78|492.14|494.78|492.14|494.37|491.73|0
1646423240000|2022-03-04 19:47:20|494.47|491.83|494.98|492.34|494.98|492.34|494.47|491.83|0
1646423250000|2022-03-04 19:47:30|494.16|491.52|492.72|490.08|494.16|491.52|492.72|490.08|0
1646423260000|2022-03-04 19:47:40|493.13|490.49|493.24|490.6|493.34|490.7|493.13|490.49|0
1646423270000|2022-03-04 19:47:50|493.34|490.7|493.54|490.9|493.54|490.9|493.13|490.49|0
1646423280000|2022-03-04 19:48:00|493.95|491.31|493.95|491.31|493.95|491.31|493.54|490.9|0
1646423290000|2022-03-04 19:48:10|494.16|491.52|493.95|491.31|494.16|491.52|493.75|491.11|0
1646423300000|2022-03-04 19:48:20|493.75|491.11|494.78|492.14|494.78|492.14|493.75|491.11|0
1646423310000|2022-03-04 19:48:30|494.98|492.34|493.95|491.31|494.98|492.34|493.95|491.31|0
1646423320000|2022-03-04 19:48:40|493.75|491.11|494.57|491.93|494.78|492.14|493.75|491.11|0
1646423330000|2022-03-04 19:48:50|494.88|492.24|494.88|492.24|494.88|492.24|494.88|492.24|0
1646423340000|2022-03-04 19:49:00|494.98|492.34|494.37|491.73|495.19|492.55|494.37|491.73|0
1646423350000|2022-03-04 19:49:10|494.78|492.14|494.98|492.34|495.4|492.76|494.78|492.14|0
1646423360000|2022-03-04 19:49:20|495.19|492.55|495.19|492.55|495.19|492.55|494.78|492.14|0
1646423370000|2022-03-04 19:49:30|495.09|492.45|494.88|492.24|495.19|492.55|494.78|492.14|0
1646423380000|2022-03-04 19:49:40|494.57|491.93|495.19|492.55|495.19|492.55|494.57|491.93|0
1646423390000|2022-03-04 19:49:50|494.78|492.14|494.57|491.93|494.98|492.34|494.57|491.93|0
1646423400000|2022-03-04 19:50:00|494.78|492.14|494.98|492.34|494.98|492.34|494.78|492.14|0
1646423410000|2022-03-04 19:50:10|495.4|492.76|494.36|491.72|495.4|492.76|494.36|491.72|0
1646423420000|2022-03-04 19:50:20|494.88|492.24|495.4|492.76|495.4|492.76|494.88|492.24|0
1646423430000|2022-03-04 19:50:30|494.98|492.34|493.33|490.69|494.98|492.34|493.33|490.69|0
1646423440000|2022-03-04 19:50:40|493.54|490.9|492.31|489.67|493.54|490.9|492.31|489.67|0
1646423450000|2022-03-04 19:50:50|491.8|489.16|492.92|490.28|493.03|490.39|491.8|489.16|0
1646423460000|2022-03-04 19:51:00|492.51|489.87|492.1|489.46|492.51|489.87|491.89|489.25|0
1646423470000|2022-03-04 19:51:10|492.31|489.67|491.18|488.54|492.31|489.67|491.18|488.54|0
1646423480000|2022-03-04 19:51:20|489.54|486.9|490.77|488.13|490.77|488.13|489.54|486.9|0
1646423490000|2022-03-04 19:51:30|490.66|488.02|490.77|488.13|491.07|488.43|490.66|488.02|0
1646423500000|2022-03-04 19:51:40|489.84|487.2|490.87|488.23|490.87|488.23|489.84|487.2|0
1646423510000|2022-03-04 19:51:50|490.97|488.33|490.87|488.23|490.97|488.33|490.66|488.02|0
1646423520000|2022-03-04 19:52:00|491.69|489.05|491.59|488.95|491.89|489.25|491.59|488.95|0
1646423530000|2022-03-04 19:52:10|491.89|489.25|491.48|488.84|492.1|489.46|491.48|488.84|0
1646423540000|2022-03-04 19:52:20|491.07|488.43|491.69|489.05|491.69|489.05|491.07|488.43|0
1646423550000|2022-03-04 19:52:30|492.1|489.46|493.33|490.69|493.33|490.69|492.1|489.46|0
1646423560000|2022-03-04 19:52:40|493.95|491.31|493.75|491.11|493.95|491.31|493.75|491.11|0
1646423570000|2022-03-04 19:52:50|493.95|491.31|494.16|491.52|494.16|491.52|493.95|491.31|0
1646423580000|2022-03-04 19:53:00|493.95|491.31|494.98|492.34|494.98|492.34|493.95|491.31|0
1646423590000|2022-03-04 19:53:10|494.78|492.14|495.6|492.96|495.81|493.17|494.78|492.14|0
1646423600000|2022-03-04 19:53:20|495.19|492.55|495.19|492.55|495.39|492.75|495.09|492.45|0
1646423610000|2022-03-04 19:53:30|494.78|492.14|495.39|492.75|495.39|492.75|494.78|492.14|0
1646423620000|2022-03-04 19:53:40|495.19|492.55|494.98|492.34|495.19|492.55|494.98|492.34|0
1646423630000|2022-03-04 19:53:50|494.78|492.14|494.57|491.93|495.19|492.55|494.57|491.93|0
1646423640000|2022-03-04 19:54:00|494.16|491.52|494.16|491.52|494.16|491.52|494.16|491.52|0
1646423650000|2022-03-04 19:54:10|493.95|491.31|492.51|489.87|493.95|491.31|492.51|489.87|0
1646423660000|2022-03-04 19:54:20|492.72|490.08|492.3|489.66|492.72|490.08|492.1|489.46|0
1646423670000|2022-03-04 19:54:30|491.89|489.25|491.79|489.15|492.51|489.87|491.79|489.15|0
1646423680000|2022-03-04 19:54:40|492.51|489.87|493.54|490.9|493.54|490.9|492.51|489.87|0
1646423690000|2022-03-04 19:54:50|493.75|491.11|493.95|491.31|493.95|491.31|493.33|490.69|0
1646423700000|2022-03-04 19:55:00|493.54|490.9|492.92|490.28|493.74|491.1|492.92|490.28|0
1646423710000|2022-03-04 19:55:10|492.3|489.66|494.06|491.42|494.06|491.42|492.3|489.66|0
1646423720000|2022-03-04 19:55:20|495.19|492.55|495.39|492.75|495.39|492.75|495.19|492.55|0
1646423730000|2022-03-04 19:55:30|494.36|491.72|493.54|490.9|494.36|491.72|493.33|490.69|0
1646423740000|2022-03-04 19:55:40|493.13|490.49|493.13|490.49|493.33|490.69|493.13|490.49|0
1646423750000|2022-03-04 19:55:50|492.92|490.28|493.13|490.49|493.23|490.59|492.92|490.28|0
1646423760000|2022-03-04 19:56:00|493.74|491.1|493.74|491.1|493.74|491.1|493.54|490.9|0
1646423770000|2022-03-04 19:56:10|493.13|490.49|492.72|490.08|493.13|490.49|492.72|490.08|0
1646423780000|2022-03-04 19:56:20|492.82|490.18|491.89|489.25|492.92|490.28|491.89|489.25|0
1646423790000|2022-03-04 19:56:30|492.1|489.46|492.1|489.46|492.3|489.66|492.1|489.46|0
1646423800000|2022-03-04 19:56:40|492.3|489.66|492.1|489.46|492.51|489.87|492.1|489.46|0
1646423810000|2022-03-04 19:56:50|492.3|489.66|493.13|490.49|493.44|490.8|492.3|489.66|0
1646423820000|2022-03-04 19:57:00|493.54|490.9|493.74|491.1|493.74|491.1|493.33|490.69|0
1646423830000|2022-03-04 19:57:10|493.44|490.8|494.06|491.42|494.16|491.52|493.44|490.8|0
1646423840000|2022-03-04 19:57:20|493.95|491.31|494.16|491.52|494.16|491.52|493.95|491.31|0
1646423850000|2022-03-04 19:57:30|493.95|491.31|494.57|491.93|494.57|491.93|493.95|491.31|0
1646423860000|2022-03-04 19:57:40|494.26|491.62|494.57|491.93|494.77|492.13|494.26|491.62|0
1646423870000|2022-03-04 19:57:50|494.36|491.72|494.77|492.13|494.77|492.13|494.36|491.72|0
1646423880000|2022-03-04 19:58:00|495.81|493.17|496.84|494.2|496.84|494.2|495.81|493.17|0
1646423890000|2022-03-04 19:58:10|496.63|493.99|496.22|493.58|496.63|493.99|496.01|493.37|0
1646423900000|2022-03-04 19:58:20|496.01|493.37|495.81|493.17|496.01|493.37|495.81|493.17|0
1646423910000|2022-03-04 19:58:30|496.42|493.78|496.63|493.99|496.63|493.99|496.22|493.58|0
1646423920000|2022-03-04 19:58:40|497.04|494.4|497.46|494.82|497.66|495.02|497.04|494.4|0
1646423930000|2022-03-04 19:58:50|498.28|495.64|498.9|496.26|498.9|496.26|498.28|495.64|0
1646423940000|2022-03-04 19:59:00|499.94|497.3|500.56|497.92|500.56|497.92|499.94|497.3|0
1646423950000|2022-03-04 19:59:10|500.67|498.03|501.5|498.86|501.5|498.86|500.67|498.03|0
1646423960000|2022-03-04 19:59:20|501.39|498.75|501.18|498.54|501.39|498.75|501.18|498.54|0
1646423970000|2022-03-04 19:59:30|501.39|498.75|501.18|498.54|501.39|498.75|501.18|498.54|0
1646423980000|2022-03-04 19:59:40|501.39|498.75|500.35|497.71|501.39|498.75|500.35|497.71|0
1646423990000|2022-03-04 19:59:50|501.39|498.75|500.97|498.33|501.5|498.86|500.97|498.33|0
1646424000000|2022-03-04 20:00:00|501.39|498.75|500.15|497.51|501.39|498.75|500.15|497.51|0
1646424010000|2022-03-04 20:00:10|500.97|498.33|499.94|497.3|500.97|498.33|499.94|497.3|0
1646424020000|2022-03-04 20:00:20|499.11|496.47|499.42|496.78|499.94|497.3|499.11|496.47|0
1646424030000|2022-03-04 20:00:30|499.94|497.3|499.84|497.2|500.14|497.5|499.84|497.2|0
1646424040000|2022-03-04 20:00:40|499.63|496.99|499.73|497.09|499.73|497.09|499.63|496.99|0
1646424050000|2022-03-04 20:00:50|500.14|497.5|499.94|497.3|500.14|497.5|499.94|497.3|0
1646424060000|2022-03-04 20:01:00|500.05|497.41|500.56|497.92|500.56|497.92|500.05|497.41|0
1646424070000|2022-03-04 20:01:10|500.46|497.82|499.52|496.88|500.46|497.82|499.52|496.88|0
1646424080000|2022-03-04 20:01:20|499.11|496.47|499.94|497.3|499.94|497.3|499.11|496.47|0
1646424090000|2022-03-04 20:01:30|500.46|497.82|499.94|497.3|500.46|497.82|499.94|497.3|0
1646424100000|2022-03-04 20:01:40|500.35|497.71|499.73|497.09|500.35|497.71|499.73|497.09|0
1646424110000|2022-03-04 20:01:50|500.05|497.41|499.11|496.47|500.05|497.41|499.11|496.47|0
1646424120000|2022-03-04 20:02:00|498.9|496.26|498.08|495.44|498.9|496.26|497.87|495.23|0
1646424130000|2022-03-04 20:02:10|496.01|493.37|495.18|492.54|496.01|493.37|495.18|492.54|0
1646424140000|2022-03-04 20:02:20|495.8|493.16|496.01|493.37|496.42|493.78|495.6|492.96|0
1646424150000|2022-03-04 20:02:30|495.5|492.86|495.39|492.75|495.5|492.86|494.77|492.13|0
1646424160000|2022-03-04 20:02:40|495.8|493.16|494.36|491.72|495.8|493.16|494.36|491.72|0
1646424170000|2022-03-04 20:02:50|494.57|491.93|492.3|489.66|494.57|491.93|492.3|489.66|0
1646424180000|2022-03-04 20:03:00|493.33|490.69|491.68|489.04|493.33|490.69|491.68|489.04|0
1646424190000|2022-03-04 20:03:10|492.1|489.46|492.71|490.07|492.71|490.07|492.1|489.46|0
1646424200000|2022-03-04 20:03:20|492.2|489.56|493.12|490.48|493.33|490.69|492.2|489.56|0
1646424210000|2022-03-04 20:03:30|493.54|490.9|493.12|490.48|493.85|491.21|493.12|490.48|0
1646424220000|2022-03-04 20:03:40|492.71|490.07|493.95|491.31|493.95|491.31|492.71|490.07|0
1646424230000|2022-03-04 20:03:50|493.64|491|492|489.36|493.64|491|492|489.36|0
1646424240000|2022-03-04 20:04:00|491.89|489.25|490.66|488.02|491.89|489.25|490.66|488.02|0
1646424250000|2022-03-04 20:04:10|490.97|488.33|492.3|489.66|492.3|489.66|490.97|488.33|0
1646424260000|2022-03-04 20:04:20|492.92|490.28|492.51|489.87|492.92|490.28|492.3|489.66|0
1646424270000|2022-03-04 20:04:30|492.71|490.07|493.54|490.9|493.54|490.9|492.71|490.07|0
1646424280000|2022-03-04 20:04:40|493.74|491.1|493.23|490.59|493.74|491.1|493.23|490.59|0
1646424290000|2022-03-04 20:04:50|493.74|491.1|493.33|490.69|493.74|491.1|493.33|490.69|0
1646424300000|2022-03-04 20:05:00|492.92|490.28|492|489.36|493.12|490.48|492|489.36|0
1646424310000|2022-03-04 20:05:10|492.71|490.07|492.09|489.45|492.71|490.07|491.48|488.84|0
1646424320000|2022-03-04 20:05:20|492|489.36|491.48|488.84|492|489.36|491.48|488.84|0
1646424330000|2022-03-04 20:05:30|491.68|489.04|491.68|489.04|492.2|489.56|491.68|489.04|0
1646424340000|2022-03-04 20:05:40|491.89|489.25|491.48|488.84|491.89|489.25|491.48|488.84|0
1646424350000|2022-03-04 20:05:50|491.27|488.63|490.45|487.81|491.27|488.63|490.45|487.81|0
1646424360000|2022-03-04 20:06:00|490.66|488.02|489.01|486.37|490.86|488.22|489.01|486.37|0
1646424370000|2022-03-04 20:06:10|488.6|485.96|489.42|486.78|489.42|486.78|488.6|485.96|0
1646424380000|2022-03-04 20:06:20|488.81|486.17|490.66|488.02|490.66|488.02|488.81|486.17|0
1646424390000|2022-03-04 20:06:30|491.58|488.94|491.68|489.04|491.68|489.04|491.07|488.43|0
1646424400000|2022-03-04 20:06:40|490.97|488.33|492.3|489.66|492.3|489.66|490.97|488.33|0
1646424410000|2022-03-04 20:06:50|492.51|489.87|491.68|489.04|492.51|489.87|491.68|489.04|0
1646424420000|2022-03-04 20:07:00|492.71|490.07|493.53|490.89|493.53|490.89|492.51|489.87|0
1646424430000|2022-03-04 20:07:10|492.71|490.07|493.33|490.69|493.33|490.69|492.41|489.77|0
1646424440000|2022-03-04 20:07:20|493.23|490.59|493.02|490.38|493.53|490.89|492.71|490.07|0
1646424450000|2022-03-04 20:07:30|492.3|489.66|493.33|490.69|493.33|490.69|492.3|489.66|0
1646424460000|2022-03-04 20:07:40|493.53|490.89|494.36|491.72|494.77|492.13|493.53|490.89|0
1646424470000|2022-03-04 20:07:50|494.56|491.92|493.53|490.89|494.56|491.92|493.53|490.89|0
1646424480000|2022-03-04 20:08:00|494.05|491.41|493.53|490.89|494.05|491.41|493.33|490.69|0
1646424490000|2022-03-04 20:08:10|494.36|491.72|493.53|490.89|494.36|491.72|493.53|490.89|0
1646424500000|2022-03-04 20:08:20|492.71|490.07|493.74|491.1|493.74|491.1|492.71|490.07|0
1646424510000|2022-03-04 20:08:30|493.02|490.38|493.74|491.1|493.74|491.1|493.02|490.38|0
1646424520000|2022-03-04 20:08:40|493.12|490.48|493.33|490.69|493.33|490.69|492.82|490.18|0
1646424530000|2022-03-04 20:08:50|492.71|490.07|492.5|489.86|492.71|490.07|492.3|489.66|0
1646424540000|2022-03-04 20:09:00|493.12|490.48|492.5|489.86|493.12|490.48|492.5|489.86|0
1646424550000|2022-03-04 20:09:10|491.99|489.35|492.09|489.45|492.2|489.56|491.89|489.25|0
1646424560000|2022-03-04 20:09:20|492.71|490.07|492.5|489.86|492.92|490.28|492.5|489.86|0
1646424570000|2022-03-04 20:09:30|492.92|490.28|493.12|490.48|493.12|490.48|492.2|489.56|0
1646424580000|2022-03-04 20:09:40|492.92|490.28|493.23|490.59|493.33|490.69|492.92|490.28|0
1646424590000|2022-03-04 20:09:50|493.12|490.48|493.33|490.69|493.33|490.69|493.12|490.48|0
1646424600000|2022-03-04 20:10:00|493.12|490.48|492.3|489.66|493.12|490.48|491.68|489.04|0
1646424610000|2022-03-04 20:10:10|493.33|490.69|493.74|491.1|493.74|491.1|493.33|490.69|0
1646424620000|2022-03-04 20:10:20|493.53|490.89|492.3|489.66|493.53|490.89|492.3|489.66|0
1646424630000|2022-03-04 20:10:30|492.5|489.86|492.2|489.56|492.5|489.86|492.09|489.45|0
1646424640000|2022-03-04 20:10:40|492.5|489.86|491.48|488.84|492.71|490.07|491.48|488.84|0
1646424650000|2022-03-04 20:10:50|491.68|489.04|491.27|488.63|491.89|489.25|490.86|488.22|0
1646424660000|2022-03-04 20:11:00|490.97|488.33|490.65|488.01|490.97|488.33|490.35|487.71|0
1646424670000|2022-03-04 20:11:10|490.45|487.81|490.65|488.01|490.65|488.01|490.45|487.81|0
1646424680000|2022-03-04 20:11:20|490.45|487.81|490.86|488.22|490.86|488.22|490.45|487.81|0
1646424690000|2022-03-04 20:11:30|490.24|487.6|490.97|488.33|490.97|488.33|490.24|487.6|0
1646424700000|2022-03-04 20:11:40|490.45|487.81|490.24|487.6|490.45|487.81|490.04|487.4|0
1646424710000|2022-03-04 20:11:50|491.06|488.42|491.79|489.15|492.09|489.45|491.06|488.42|0
1646424720000|2022-03-04 20:12:00|491.99|489.35|493.12|490.48|493.12|490.48|491.99|489.35|0
1646424730000|2022-03-04 20:12:10|492.91|490.27|493.12|490.48|493.12|490.48|492.71|490.07|0
1646424740000|2022-03-04 20:12:20|493.43|490.79|493.74|491.1|493.74|491.1|493.43|490.79|0
1646424750000|2022-03-04 20:12:30|493.33|490.69|493.74|491.1|493.74|491.1|492.3|489.66|0
1646424760000|2022-03-04 20:12:40|493.33|490.69|494.15|491.51|494.15|491.51|493.33|490.69|0
1646424770000|2022-03-04 20:12:50|493.94|491.3|493.94|491.3|493.94|491.3|493.94|491.3|0
1646424780000|2022-03-04 20:13:00|493.23|490.59|493.33|490.69|493.74|491.1|493.23|490.59|0
1646424790000|2022-03-04 20:13:10|492.82|490.18|492.91|490.27|493.33|490.69|492.82|490.18|0
1646424800000|2022-03-04 20:13:20|491.27|488.63|491.68|489.04|491.68|489.04|491.27|488.63|0
1646424810000|2022-03-04 20:13:30|491.38|488.74|489.83|487.19|491.38|488.74|489.83|487.19|0
1646424820000|2022-03-04 20:13:40|489.63|486.99|490.24|487.6|490.24|487.6|489.01|486.37|0
1646424830000|2022-03-04 20:13:50|491.47|488.83|492.61|489.97|492.71|490.07|491.47|488.83|0
1646424840000|2022-03-04 20:14:00|492.5|489.86|492.91|490.27|493.12|490.48|492.5|489.86|0
1646424850000|2022-03-04 20:14:10|493.12|490.48|496.83|494.19|496.83|494.19|493.12|490.48|0
1646424860000|2022-03-04 20:14:20|496.42|493.78|497.45|494.81|497.45|494.81|496.42|493.78|0
1646424870000|2022-03-04 20:14:30|497.24|494.6|496.62|493.98|497.24|494.6|496.62|493.98|0
1646424880000|2022-03-04 20:14:40|497.24|494.6|497.35|494.71|497.35|494.71|496.83|494.19|0
1646424890000|2022-03-04 20:14:50|497.24|494.6|496.83|494.19|497.24|494.6|496.83|494.19|0
1646424900000|2022-03-04 20:15:00|497.35|494.71|496.01|493.37|497.35|494.71|494.05|491.41|0
1646424910000|2022-03-04 20:15:10|496.21|493.57|497.04|494.4|497.45|494.81|496.21|493.57|0
1646424920000|2022-03-04 20:15:20|496.21|493.57|495.8|493.16|496.83|494.19|495.8|493.16|0
1646424930000|2022-03-04 20:15:30|496|493.36|493.94|491.3|496|493.36|493.94|491.3|0
1646424940000|2022-03-04 20:15:40|492.09|489.45|491.89|489.25|492.3|489.66|491.68|489.04|0
1646424950000|2022-03-04 20:15:50|492.5|489.86|493.53|490.89|493.53|490.89|492.5|489.86|0
1646424960000|2022-03-04 20:16:00|492.61|489.97|492.5|489.86|492.91|490.27|492.5|489.86|0
1646424970000|2022-03-04 20:16:10|491.79|489.15|492.5|489.86|492.5|489.86|491.47|488.83|0
1646424980000|2022-03-04 20:16:20|492.91|490.27|493.33|490.69|493.53|490.89|492.81|490.17|0
1646424990000|2022-03-04 20:16:30|493.64|491|492.71|490.07|493.64|491|492.09|489.45|0
1646425000000|2022-03-04 20:16:40|493.12|490.48|493.74|491.1|493.94|491.3|493.12|490.48|0
1646425010000|2022-03-04 20:16:50|492.91|490.27|493.53|490.89|493.53|490.89|492.81|490.17|0
1646425020000|2022-03-04 20:17:00|493.74|491.1|492.3|489.66|493.74|491.1|492.3|489.66|0
1646425030000|2022-03-04 20:17:10|492.91|490.27|492.5|489.86|493.12|490.48|492.5|489.86|0
1646425040000|2022-03-04 20:17:20|492.71|490.07|492.71|490.07|492.91|490.27|492.71|490.07|0
1646425050000|2022-03-04 20:17:30|492.61|489.97|491.47|488.83|492.61|489.97|491.47|488.83|0
1646425060000|2022-03-04 20:17:40|491.68|489.04|492.71|490.07|492.71|490.07|491.68|489.04|0
1646425070000|2022-03-04 20:17:50|491.68|489.04|491.88|489.24|491.88|489.24|491.68|489.04|0
1646425080000|2022-03-04 20:18:00|491.47|488.83|491.27|488.63|491.47|488.83|490.24|487.6|0
1646425090000|2022-03-04 20:18:10|491.47|488.83|492.09|489.45|492.09|489.45|491.47|488.83|0
1646425100000|2022-03-04 20:18:20|492.5|489.86|492.3|489.66|492.91|490.27|492.3|489.66|0
1646425110000|2022-03-04 20:18:30|492.5|489.86|492.71|490.07|492.91|490.27|492.5|489.86|0
1646425120000|2022-03-04 20:18:40|492.91|490.27|493.94|491.3|493.94|491.3|492.91|490.27|0
1646425130000|2022-03-04 20:18:50|493.74|491.1|494.15|491.51|494.15|491.51|493.53|490.89|0
1646425140000|2022-03-04 20:19:00|494.97|492.33|494.35|491.71|494.97|492.33|494.15|491.51|0
1646425150000|2022-03-04 20:19:10|494.77|492.13|494.77|492.13|494.77|492.13|493.94|491.3|0
1646425160000|2022-03-04 20:19:20|494.56|491.92|494.67|492.03|494.77|492.13|494.56|491.92|0
1646425170000|2022-03-04 20:19:30|494.97|492.33|494.77|492.13|494.97|492.33|494.56|491.92|0
1646425180000|2022-03-04 20:19:40|494.46|491.82|494.77|492.13|494.77|492.13|494.46|491.82|0
1646425190000|2022-03-04 20:19:50|494.56|491.92|495.18|492.54|495.18|492.54|494.56|491.92|0
1646425200000|2022-03-04 20:20:00|495.38|492.74|495.18|492.54|495.8|493.16|495.18|492.54|0
1646425210000|2022-03-04 20:20:10|494.56|491.92|494.56|491.92|495.18|492.54|494.56|491.92|0
1646425220000|2022-03-04 20:20:20|495.49|492.85|495.38|492.74|495.49|492.85|495.18|492.54|0
1646425230000|2022-03-04 20:20:30|496.42|493.78|497.66|495.02|497.66|495.02|496.42|493.78|0
1646425240000|2022-03-04 20:20:40|497.24|494.6|497.45|494.81|497.45|494.81|497.24|494.6|0
1646425250000|2022-03-04 20:20:50|497.04|494.4|496.42|493.78|497.04|494.4|496.42|493.78|0
1646425260000|2022-03-04 20:21:00|496.32|493.68|497.24|494.6|497.24|494.6|496.32|493.68|0
1646425270000|2022-03-04 20:21:10|497.45|494.81|497.04|494.4|497.45|494.81|496.83|494.19|0
1646425280000|2022-03-04 20:21:20|496.42|493.78|496.42|493.78|496.42|493.78|496.21|493.57|0
1646425290000|2022-03-04 20:21:30|496.11|493.47|495.28|492.64|496.21|493.57|495.28|492.64|0
1646425300000|2022-03-04 20:21:40|495.59|492.95|494.77|492.13|495.59|492.95|494.77|492.13|0
1646425310000|2022-03-04 20:21:50|495.18|492.54|495.59|492.95|495.59|492.95|495.18|492.54|0
1646425320000|2022-03-04 20:22:00|495.38|492.74|494.77|492.13|495.38|492.74|494.56|491.92|0
1646425330000|2022-03-04 20:22:10|495.8|493.16|496.42|493.78|496.42|493.78|495.8|493.16|0
1646425340000|2022-03-04 20:22:20|496|493.36|495.59|492.95|496|493.36|495.59|492.95|0
1646425350000|2022-03-04 20:22:30|495.18|492.54|496.21|493.57|496.21|493.57|495.18|492.54|0
1646425360000|2022-03-04 20:22:40|496.62|493.98|497.45|494.81|497.45|494.81|496.52|493.88|0
1646425370000|2022-03-04 20:22:50|497.24|494.6|497.24|494.6|497.86|495.22|497.24|494.6|0
1646425380000|2022-03-04 20:23:00|497.45|494.81|497.45|494.81|497.65|495.01|497.45|494.81|0
1646425390000|2022-03-04 20:23:10|497.86|495.22|497.45|494.81|497.86|495.22|497.24|494.6|0
1646425400000|2022-03-04 20:23:20|496.83|494.19|497.03|494.39|497.24|494.6|496.83|494.19|0
1646425410000|2022-03-04 20:23:30|496.83|494.19|496|493.36|496.83|494.19|496|493.36|0
1646425420000|2022-03-04 20:23:40|495.59|492.95|493.53|490.89|495.59|492.95|493.53|490.89|0
1646425430000|2022-03-04 20:23:50|493.94|491.3|494.46|491.82|494.56|491.92|493.94|491.3|0
1646425440000|2022-03-04 20:24:00|494.35|491.71|494.87|492.23|494.87|492.23|494.35|491.71|0
1646425450000|2022-03-04 20:24:10|495.18|492.54|495.59|492.95|496|493.36|495.18|492.54|0
1646425460000|2022-03-04 20:24:20|496|493.36|495.8|493.16|496.21|493.57|495.8|493.16|0
1646425470000|2022-03-04 20:24:30|495.59|492.95|493.12|490.48|495.59|492.95|493.12|490.48|0
1646425480000|2022-03-04 20:24:40|492.91|490.27|492.91|490.27|492.91|490.27|491.88|489.24|0
1646425490000|2022-03-04 20:24:50|493.12|490.48|493.53|490.89|493.53|490.89|492.7|490.06|0
1646425500000|2022-03-04 20:25:00|494.35|491.71|491.68|489.04|494.35|491.71|491.68|489.04|0
1646425510000|2022-03-04 20:25:10|491.06|488.42|490.65|488.01|491.06|488.42|490.24|487.6|0
1646425520000|2022-03-04 20:25:20|490.44|487.8|490.44|487.8|490.44|487.8|490.24|487.6|0
1646425530000|2022-03-04 20:25:30|491.78|489.14|492.5|489.86|492.5|489.86|491.78|489.14|0
1646425540000|2022-03-04 20:25:40|491.68|489.04|492.09|489.45|492.09|489.45|491.68|489.04|0
1646425550000|2022-03-04 20:25:50|491.88|489.24|491.78|489.14|491.88|489.24|491.78|489.14|0
1646425560000|2022-03-04 20:26:00|492.09|489.45|490.75|488.11|492.09|489.45|490.75|488.11|0
1646425570000|2022-03-04 20:26:10|491.47|488.83|491.58|488.94|491.68|489.04|491.06|488.42|0
1646425580000|2022-03-04 20:26:20|491.47|488.83|491.68|489.04|491.68|489.04|490.85|488.21|0
1646425590000|2022-03-04 20:26:30|491.37|488.73|491.26|488.62|491.47|488.83|491.26|488.62|0
1646425600000|2022-03-04 20:26:40|491.47|488.83|490.65|488.01|491.47|488.83|490.65|488.01|0
1646425610000|2022-03-04 20:26:50|491.06|488.42|491.06|488.42|491.37|488.73|491.06|488.42|0
1646425620000|2022-03-04 20:27:00|490.44|487.8|490.24|487.6|490.44|487.8|490.24|487.6|0
1646425630000|2022-03-04 20:27:10|488.19|485.55|488.29|485.65|488.29|485.65|487.16|484.52|0
1646425640000|2022-03-04 20:27:20|487.98|485.34|488.8|486.16|489.21|486.57|487.98|485.34|0
1646425650000|2022-03-04 20:27:30|488.39|485.75|489.52|486.88|489.52|486.88|488.39|485.75|0
1646425660000|2022-03-04 20:27:40|489.62|486.98|489.32|486.68|489.83|487.19|489.32|486.68|0
1646425670000|2022-03-04 20:27:50|488.8|486.16|487.37|484.73|488.8|486.16|487.37|484.73|0
1646425680000|2022-03-04 20:28:00|487.78|485.14|488.19|485.55|488.19|485.55|487.78|485.14|0
1646425690000|2022-03-04 20:28:10|487.98|485.34|486.45|483.81|487.98|485.34|486.34|483.7|0
1646425700000|2022-03-04 20:28:20|486.34|483.7|485.11|482.47|486.34|483.7|485.11|482.47|0
1646425710000|2022-03-04 20:28:30|484.3|481.66|485.11|482.47|485.43|482.79|484.3|481.66|0
1646425720000|2022-03-04 20:28:40|485.32|482.68|484.3|481.66|485.32|482.68|484.3|481.66|0
1646425730000|2022-03-04 20:28:50|484.09|481.45|484.91|482.27|485.22|482.58|484.09|481.45|0
1646425740000|2022-03-04 20:29:00|485.52|482.88|487.57|484.93|487.57|484.93|485.52|482.88|0
1646425750000|2022-03-04 20:29:10|487.68|485.04|488.39|485.75|488.39|485.75|487.68|485.04|0
1646425760000|2022-03-04 20:29:20|487.98|485.34|488.59|485.95|488.59|485.95|487.98|485.34|0
1646425770000|2022-03-04 20:29:30|489.21|486.57|489.52|486.88|489.52|486.88|489.21|486.57|0
1646425780000|2022-03-04 20:29:40|490.55|487.91|489.83|487.19|490.55|487.91|489.83|487.19|0
1646425790000|2022-03-04 20:29:50|489.62|486.98|489.41|486.77|489.62|486.98|489.41|486.77|0
1646425800000|2022-03-04 20:30:00|490.34|487.7|489.41|486.77|490.34|487.7|489.41|486.77|0
1646425810000|2022-03-04 20:30:10|488.59|485.95|488.18|485.54|489.21|486.57|488.18|485.54|0
1646425820000|2022-03-04 20:30:20|487.98|485.34|486.75|484.11|487.98|485.34|486.75|484.11|0
1646425830000|2022-03-04 20:30:30|487.36|484.72|487.98|485.34|487.98|485.34|487.36|484.72|0
1646425840000|2022-03-04 20:30:40|488.18|485.54|488.39|485.75|488.39|485.75|488.18|485.54|0
1646425850000|2022-03-04 20:30:50|488.09|485.45|489.21|486.57|489.21|486.57|488.09|485.45|0
1646425860000|2022-03-04 20:31:00|490.65|488.01|491.88|489.24|491.88|489.24|490.65|488.01|0
1646425870000|2022-03-04 20:31:10|491.67|489.03|491.47|488.83|491.67|489.03|491.26|488.62|0
1646425880000|2022-03-04 20:31:20|491.67|489.03|492.08|489.44|492.08|489.44|491.67|489.03|0
1646425890000|2022-03-04 20:31:30|491.67|489.03|490.85|488.21|491.67|489.03|490.85|488.21|0
1646425900000|2022-03-04 20:31:40|490.65|488.01|491.47|488.83|491.67|489.03|490.65|488.01|0
1646425910000|2022-03-04 20:31:50|491.67|489.03|491.67|489.03|491.88|489.24|491.67|489.03|0
1646425920000|2022-03-04 20:32:00|491.06|488.42|491.06|488.42|492.08|489.44|491.06|488.42|0
1646425930000|2022-03-04 20:32:10|490.85|488.21|490.65|488.01|490.85|488.21|490.65|488.01|0
1646425940000|2022-03-04 20:32:20|491.47|488.83|492.91|490.27|492.91|490.27|491.47|488.83|0
1646425950000|2022-03-04 20:32:30|493.52|490.88|492.08|489.44|493.52|490.88|492.08|489.44|0
1646425960000|2022-03-04 20:32:40|492.5|489.86|491.88|489.24|492.5|489.86|491.67|489.03|0
1646425970000|2022-03-04 20:32:50|492.29|489.65|490.55|487.91|492.29|489.65|490.55|487.91|0
1646425980000|2022-03-04 20:33:00|489.41|486.77|490.23|487.59|490.23|487.59|489.41|486.77|0
1646425990000|2022-03-04 20:33:10|490.85|488.21|490.65|488.01|490.85|488.21|490.44|487.8|0
1646426000000|2022-03-04 20:33:20|491.26|488.62|490.96|488.32|491.26|488.62|490.96|488.32|0
1646426010000|2022-03-04 20:33:30|490.85|488.21|491.88|489.24|491.88|489.24|490.85|488.21|0
1646426020000|2022-03-04 20:33:40|491.06|488.42|491.47|488.83|491.47|488.83|491.06|488.42|0
1646426030000|2022-03-04 20:33:50|491.26|488.62|491.06|488.42|491.67|489.03|491.06|488.42|0
1646426040000|2022-03-04 20:34:00|489.62|486.98|490.44|487.8|490.44|487.8|489.62|486.98|0
1646426050000|2022-03-04 20:34:10|489.82|487.18|491.26|488.62|491.47|488.83|489.82|487.18|0
1646426060000|2022-03-04 20:34:20|490.55|487.91|490.64|488|490.64|488|490.44|487.8|0
1646426070000|2022-03-04 20:34:30|491.06|488.42|490.85|488.21|491.26|488.62|490.64|488|0
1646426080000|2022-03-04 20:34:40|491.16|488.52|490.44|487.8|491.16|488.52|490.44|487.8|0
1646426090000|2022-03-04 20:34:50|491.06|488.42|490.64|488|491.16|488.52|490.64|488|0
1646426100000|2022-03-04 20:35:00|490.14|487.5|489.21|486.57|490.64|488|489.21|486.57|0
1646426110000|2022-03-04 20:35:10|488.8|486.16|489.72|487.08|489.72|487.08|487.98|485.34|0
1646426120000|2022-03-04 20:35:20|489.41|486.77|488.59|485.95|489.62|486.98|488.59|485.95|0
1646426130000|2022-03-04 20:35:30|488.29|485.65|489|486.36|489|486.36|488.29|485.65|0
1646426140000|2022-03-04 20:35:40|489.21|486.57|489.82|487.18|490.03|487.39|489.21|486.57|0
1646426150000|2022-03-04 20:35:50|489.62|486.98|490.64|488|490.64|488|489.62|486.98|0
1646426160000|2022-03-04 20:36:00|491.06|488.42|491.06|488.42|492.08|489.44|491.06|488.42|0
1646426170000|2022-03-04 20:36:10|491.67|489.03|492.08|489.44|492.91|490.27|491.67|489.03|0
1646426180000|2022-03-04 20:36:20|492.49|489.85|492.29|489.65|492.49|489.85|491.88|489.24|0
1646426190000|2022-03-04 20:36:30|492.49|489.85|492.29|489.65|492.7|490.06|492.29|489.65|0
1646426200000|2022-03-04 20:36:40|492.49|489.85|495.38|492.74|495.38|492.74|492.49|489.85|0
1646426210000|2022-03-04 20:36:50|496|493.36|495.38|492.74|496|493.36|495.38|492.74|0
1646426220000|2022-03-04 20:37:00|495.17|492.53|496.41|493.77|496.41|493.77|494.76|492.12|0
1646426230000|2022-03-04 20:37:10|495.38|492.74|495.9|493.26|495.9|493.26|495.17|492.53|0
1646426240000|2022-03-04 20:37:20|495.38|492.74|495.58|492.94|495.79|493.15|495.38|492.74|0
1646426250000|2022-03-04 20:37:30|495.17|492.53|494.97|492.33|496|493.36|494.97|492.33|0
1646426260000|2022-03-04 20:37:40|495.17|492.53|496|493.36|496|493.36|495.17|492.53|0
1646426270000|2022-03-04 20:37:50|496.2|493.56|495.79|493.15|496.2|493.56|495.79|493.15|0
1646426280000|2022-03-04 20:38:00|496|493.36|497.24|494.6|497.44|494.8|496|493.36|0
1646426290000|2022-03-04 20:38:10|497.34|494.7|498.06|495.42|498.06|495.42|497.34|494.7|0
1646426300000|2022-03-04 20:38:20|497.65|495.01|498.27|495.63|498.27|495.63|497.44|494.8|0
1646426310000|2022-03-04 20:38:30|497.44|494.8|496.82|494.18|497.65|495.01|496.82|494.18|0
1646426320000|2022-03-04 20:38:40|496.62|493.98|494.96|492.32|496.62|493.98|494.96|492.32|0
1646426330000|2022-03-04 20:38:50|495.17|492.53|494.14|491.5|495.38|492.74|494.14|491.5|0
1646426340000|2022-03-04 20:39:00|494.45|491.81|494.14|491.5|495.48|492.84|494.14|491.5|0
1646426350000|2022-03-04 20:39:10|493.93|491.29|494.55|491.91|494.55|491.91|493.93|491.29|0
1646426360000|2022-03-04 20:39:20|494.14|491.5|494.96|492.32|494.96|492.32|494.14|491.5|0
1646426370000|2022-03-04 20:39:30|495.38|492.74|495.17|492.53|495.69|493.05|495.17|492.53|0
1646426380000|2022-03-04 20:39:40|495.38|492.74|495.48|492.84|495.48|492.84|495.38|492.74|0
1646426390000|2022-03-04 20:39:50|494.76|492.12|494.35|491.71|495.38|492.74|494.35|491.71|0
1646426400000|2022-03-04 20:40:00|494.25|491.61|495.17|492.53|495.17|492.53|493.93|491.29|0
1646426410000|2022-03-04 20:40:10|495.38|492.74|495.28|492.64|495.38|492.74|495.28|492.64|0
1646426420000|2022-03-04 20:40:20|494.96|492.32|495.38|492.74|495.38|492.74|494.96|492.32|0
1646426430000|2022-03-04 20:40:30|495.07|492.43|494.14|491.5|495.17|492.53|494.14|491.5|0
1646426440000|2022-03-04 20:40:40|493.73|491.09|494.76|492.12|494.76|492.12|493.73|491.09|0
1646426450000|2022-03-04 20:40:50|495.17|492.53|494.55|491.91|495.17|492.53|494.35|491.71|0
1646426460000|2022-03-04 20:41:00|494.76|492.12|494.96|492.32|495.38|492.74|494.55|491.91|0
1646426470000|2022-03-04 20:41:10|495.38|492.74|495.48|492.84|495.48|492.84|494.96|492.32|0
1646426480000|2022-03-04 20:41:20|493.52|490.88|491.37|488.73|493.52|490.88|491.37|488.73|0
1646426490000|2022-03-04 20:41:30|492.29|489.65|491.78|489.14|492.29|489.65|491.46|488.82|0
1646426500000|2022-03-04 20:41:40|491.98|489.34|490.75|488.11|491.98|489.34|490.75|488.11|0
1646426510000|2022-03-04 20:41:50|490.03|487.39|488.79|486.15|490.03|487.39|488.79|486.15|0
1646426520000|2022-03-04 20:42:00|489.21|486.57|489.82|487.18|489.82|487.18|489.21|486.57|0
1646426530000|2022-03-04 20:42:10|489.72|487.08|490.64|488|491.26|488.62|489.72|487.08|0
1646426540000|2022-03-04 20:42:20|491.05|488.41|489.41|486.77|491.05|488.41|489.41|486.77|0
1646426550000|2022-03-04 20:42:30|489.31|486.67|490.03|487.39|490.03|487.39|489.2|486.56|0
1646426560000|2022-03-04 20:42:40|490.23|487.59|490.64|488|491.05|488.41|490.23|487.59|0
1646426570000|2022-03-04 20:42:50|490.44|487.8|489.62|486.98|490.54|487.9|489.62|486.98|0
1646426580000|2022-03-04 20:43:00|490.44|487.8|490.85|488.21|490.85|488.21|490.23|487.59|0
1646426590000|2022-03-04 20:43:10|490.54|487.9|490.54|487.9|490.64|488|490.13|487.49|0
1646426600000|2022-03-04 20:43:20|490.64|488|489.72|487.08|490.75|488.11|489.72|487.08|0
1646426610000|2022-03-04 20:43:30|489.2|486.56|489.72|487.08|490.03|487.39|489.2|486.56|0
1646426620000|2022-03-04 20:43:40|489.82|487.18|489.41|486.77|489.82|487.18|489.41|486.77|0
1646426630000|2022-03-04 20:43:50|489|486.36|490.03|487.39|490.03|487.39|489|486.36|0
1646426640000|2022-03-04 20:44:00|489.82|487.18|491.87|489.23|491.87|489.23|489.82|487.18|0
1646426650000|2022-03-04 20:44:10|492.7|490.06|491.87|489.23|492.7|490.06|491.87|489.23|0
1646426660000|2022-03-04 20:44:20|491.67|489.03|491.57|488.93|491.67|489.03|491.57|488.93|0
1646426670000|2022-03-04 20:44:30|491.87|489.23|490.34|487.7|491.98|489.34|490.34|487.7|0
1646426680000|2022-03-04 20:44:40|490.44|487.8|491.46|488.82|491.46|488.82|490.44|487.8|0
1646426690000|2022-03-04 20:44:50|490.64|488|490.64|488|491.05|488.41|490.64|488|0
1646426700000|2022-03-04 20:45:00|491.05|488.41|490.44|487.8|491.26|488.62|490.23|487.59|0
1646426710000|2022-03-04 20:45:10|489|486.36|490.64|488|490.64|488|488.79|486.15|0
1646426720000|2022-03-04 20:45:20|490.85|488.21|490.44|487.8|490.85|488.21|490.23|487.59|0
1646426730000|2022-03-04 20:45:30|490.64|488|489|486.36|490.85|488.21|489|486.36|0
1646426740000|2022-03-04 20:45:40|488.59|485.95|488.59|485.95|489|486.36|488.38|485.74|0
1646426750000|2022-03-04 20:45:50|489|486.36|488.38|485.74|489.41|486.77|488.38|485.74|0
1646426760000|2022-03-04 20:46:00|487.77|485.13|488.49|485.85|489.41|486.77|487.77|485.13|0
1646426770000|2022-03-04 20:46:10|489.2|486.56|488.79|486.15|489.2|486.56|488.79|486.15|0
1646426780000|2022-03-04 20:46:20|487.77|485.13|488.38|485.74|489.2|486.56|487.77|485.13|0
1646426790000|2022-03-04 20:46:30|488.49|485.85|488.79|486.15|488.9|486.26|488.49|485.85|0
1646426800000|2022-03-04 20:46:40|488.59|485.95|487.56|484.92|488.59|485.95|487.56|484.92|0
1646426810000|2022-03-04 20:46:50|486.95|484.31|486.74|484.1|487.56|484.92|486.74|484.1|0
1646426820000|2022-03-04 20:47:00|487.15|484.51|486.85|484.21|487.15|484.51|485.11|482.47|0
1646426830000|2022-03-04 20:47:10|486.74|484.1|488.59|485.95|488.59|485.95|486.74|484.1|0
1646426840000|2022-03-04 20:47:20|488.9|486.26|490.64|488|490.64|488|488.9|486.26|0
1646426850000|2022-03-04 20:47:30|492.7|490.06|494.34|491.7|494.34|491.7|492.7|490.06|0
1646426860000|2022-03-04 20:47:40|493.52|490.88|495.17|492.53|495.17|492.53|492.9|490.26|0
1646426870000|2022-03-04 20:47:50|494.24|491.6|493.31|490.67|494.24|491.6|493.11|490.47|0
1646426880000|2022-03-04 20:48:00|494.55|491.91|493.83|491.19|494.55|491.91|493.83|491.19|0
1646426890000|2022-03-04 20:48:10|494.96|492.32|493.93|491.29|495.69|493.05|493.93|491.29|0
1646426900000|2022-03-04 20:48:20|493.63|490.99|493.72|491.08|493.72|491.08|493.52|490.88|0
1646426910000|2022-03-04 20:48:30|493.21|490.57|493.52|490.88|493.72|491.08|493.21|490.57|0
1646426920000|2022-03-04 20:48:40|493.72|491.08|492.9|490.26|493.72|491.08|492.9|490.26|0
1646426930000|2022-03-04 20:48:50|493.52|490.88|494.34|491.7|494.34|491.7|493.52|490.88|0
1646426940000|2022-03-04 20:49:00|493.31|490.67|493.42|490.78|493.42|490.78|492.08|489.44|0
1646426950000|2022-03-04 20:49:10|493.72|491.08|493.42|490.78|494.24|491.6|493.42|490.78|0
1646426960000|2022-03-04 20:49:20|493.52|490.88|493.63|490.99|493.72|491.08|493.52|490.88|0
1646426970000|2022-03-04 20:49:30|494.14|491.5|494.14|491.5|494.14|491.5|493.52|490.88|0
1646426980000|2022-03-04 20:49:40|493.72|491.08|491.57|488.93|493.72|491.08|491.57|488.93|0
1646426990000|2022-03-04 20:49:50|491.77|489.13|493.72|491.08|493.72|491.08|491.67|489.03|0
1646427000000|2022-03-04 20:50:00|493.52|490.88|494.14|491.5|495.37|492.73|493.52|490.88|0
1646427010000|2022-03-04 20:50:10|493.83|491.19|490.84|488.2|493.83|491.19|490.84|488.2|0
1646427020000|2022-03-04 20:50:20|491.46|488.82|490.43|487.79|491.46|488.82|489.82|487.18|0
1646427030000|2022-03-04 20:50:30|490.64|488|490.84|488.2|490.84|488.2|490.43|487.79|0
1646427040000|2022-03-04 20:50:40|489.44|486.8|487.9|485.26|489.44|486.8|487.9|485.26|0
1646427050000|2022-03-04 20:50:50|486.97|484.33|485.94|483.3|486.97|484.33|485.33|482.69|0
1646427060000|2022-03-04 20:51:00|486.87|484.23|487.38|484.74|487.49|484.85|486.87|484.23|0
1646427070000|2022-03-04 20:51:10|487.79|485.15|488.52|485.88|489.24|486.6|487.79|485.15|0
1646427080000|2022-03-04 20:51:20|488.82|486.18|490.27|487.63|490.47|487.83|488.82|486.18|0
1646427090000|2022-03-04 20:51:30|489.65|487.01|489.24|486.6|490.06|487.42|489.24|486.6|0
1646427100000|2022-03-04 20:51:40|489.03|486.39|487.79|485.15|489.03|486.39|487.59|484.95|0
1646427110000|2022-03-04 20:51:50|486.67|484.03|486.15|483.51|486.67|484.03|486.15|483.51|0
1646427120000|2022-03-04 20:52:00|486.05|483.41|485.85|483.21|486.05|483.41|485.33|482.69|0
1646427130000|2022-03-04 20:52:10|485.43|482.79|485.02|482.38|485.74|483.1|485.02|482.38|0
1646427140000|2022-03-04 20:52:20|484.51|481.87|483.69|481.05|484.51|481.87|483.07|480.43|0
1646427150000|2022-03-04 20:52:30|484.51|481.87|484.82|482.18|484.92|482.28|484.51|481.87|0
1646427160000|2022-03-04 20:52:40|484.71|482.07|484.92|482.28|484.92|482.28|484.51|481.87|0
1646427170000|2022-03-04 20:52:50|485.12|482.48|486.35|483.71|486.35|483.71|485.12|482.48|0
1646427180000|2022-03-04 20:53:00|486.97|484.33|485.74|483.1|486.97|484.33|485.64|483|0
1646427190000|2022-03-04 20:53:10|484.92|482.28|484.92|482.28|485.12|482.48|484.92|482.28|0
1646427200000|2022-03-04 20:53:20|484.3|481.66|484.51|481.87|484.51|481.87|484.1|481.46|0
1646427210000|2022-03-04 20:53:30|484.1|481.46|484.1|481.46|484.82|482.18|484.1|481.46|0
1646427220000|2022-03-04 20:53:40|483.28|480.64|483.48|480.84|484.1|481.46|483.28|480.64|0
1646427230000|2022-03-04 20:53:50|482.87|480.23|482.66|480.02|482.87|480.23|482.46|479.82|0
1646427240000|2022-03-04 20:54:00|482.87|480.23|481.23|478.59|482.87|480.23|481.02|478.38|0
1646427250000|2022-03-04 20:54:10|481.84|479.2|480.2|477.56|481.84|479.2|480.2|477.56|0
1646427260000|2022-03-04 20:54:20|480.41|477.77|480.51|477.87|480.61|477.97|480|477.36|0
1646427270000|2022-03-04 20:54:30|480.82|478.18|480|477.36|480.82|478.18|479.8|477.16|0
1646427280000|2022-03-04 20:54:40|479.7|477.06|479.49|476.85|481.23|478.59|479.49|476.85|0
1646427290000|2022-03-04 20:54:50|479.18|476.54|478.06|475.42|479.18|476.54|478.06|475.42|0
1646427300000|2022-03-04 20:55:00|476.94|474.3|474.7|472.06|476.94|474.3|474.7|472.06|0
1646427310000|2022-03-04 20:55:10|473.89|471.25|476.53|473.89|476.53|473.89|473.89|471.25|0
1646427320000|2022-03-04 20:55:20|476.94|474.3|475.51|472.87|477.14|474.5|475.51|472.87|0
1646427330000|2022-03-04 20:55:30|474.49|471.85|476.33|473.69|476.33|473.69|474.49|471.85|0
1646427340000|2022-03-04 20:55:40|476.12|473.48|476.12|473.48|476.53|473.89|475.92|473.28|0
1646427350000|2022-03-04 20:55:50|476.33|473.69|476.94|474.3|476.94|474.3|475.72|473.08|0
1646427360000|2022-03-04 20:56:00|476.53|473.89|476.53|473.89|476.53|473.89|476.12|473.48|0
1646427370000|2022-03-04 20:56:10|476.94|474.3|478.37|475.73|478.37|475.73|476.94|474.3|0
1646427380000|2022-03-04 20:56:20|478.16|475.52|476.73|474.09|478.37|475.73|476.73|474.09|0
1646427390000|2022-03-04 20:56:30|476.53|473.89|476.94|474.3|476.94|474.3|476.53|473.89|0
1646427400000|2022-03-04 20:56:40|476.73|474.09|476.73|474.09|476.94|474.3|476.73|474.09|0
1646427410000|2022-03-04 20:56:50|476.53|473.89|476.12|473.48|476.53|473.89|476.12|473.48|0
1646427420000|2022-03-04 20:57:00|476.33|473.69|476.33|473.69|476.73|474.09|476.33|473.69|0
1646427430000|2022-03-04 20:57:10|476.53|473.89|476.73|474.09|476.73|474.09|476.33|473.69|0
1646427440000|2022-03-04 20:57:20|476.94|474.3|475.92|473.28|476.94|474.3|475.92|473.28|0
1646427450000|2022-03-04 20:57:30|475.51|472.87|475.1|472.46|475.92|473.28|475.1|472.46|0
1646427460000|2022-03-04 20:57:40|475.31|472.67|475.31|472.67|475.31|472.67|475.1|472.46|0
1646427470000|2022-03-04 20:57:50|475.71|473.07|475.31|472.67|475.92|473.28|475.31|472.67|0
1646427480000|2022-03-04 20:58:00|475.51|472.87|475.71|473.07|475.71|473.07|475.51|472.87|0
1646427490000|2022-03-04 20:58:10|474.9|472.26|475.31|472.67|475.92|473.28|474.9|472.26|0
1646427500000|2022-03-04 20:58:20|474.9|472.26|474.09|471.45|474.9|472.26|474.09|471.45|0
1646427510000|2022-03-04 20:58:30|473.88|471.24|473.68|471.04|474.09|471.45|473.68|471.04|0
1646427520000|2022-03-04 20:58:40|474.09|471.45|474.49|471.85|474.49|471.85|474.09|471.45|0
1646427530000|2022-03-04 20:58:50|474.7|472.06|474.49|471.85|475.1|472.46|474.49|471.85|0
1646427540000|2022-03-04 20:59:00|474.7|472.06|475.31|472.67|475.62|472.98|474.7|472.06|0
1646427550000|2022-03-04 20:59:10|475.1|472.46|474.29|471.65|475.1|472.46|473.88|471.24|0
1646427560000|2022-03-04 20:59:20|473.68|471.04|472.46|469.82|473.68|471.04|472.46|469.82|0
1646427570000|2022-03-04 20:59:30|472.66|470.02|473.68|471.04|473.68|471.04|472.66|470.02|0
1646427580000|2022-03-04 20:59:40|473.88|471.24|473.88|471.24|474.7|472.06|473.68|471.04|0
1646427590000|2022-03-04 20:59:50|473.07|470.43|473.48|470.84|473.48|470.84|473.07|470.43|0
1646427600000|2022-03-04 21:00:00|475.51|472.87|475.51|472.87|475.51|472.87|475.51|472.87|0
1646427610000|2022-03-04 21:00:10|476.53|473.89|477.34|474.7|477.34|474.7|476.53|473.89|0
1646427620000|2022-03-04 21:00:20|477.14|474.5|477.96|475.32|477.96|475.32|477.14|474.5|0
1646427630000|2022-03-04 21:00:30|478.16|475.52|478.77|476.13|479.18|476.54|478.16|475.52|0
1646427640000|2022-03-04 21:00:40|479.38|476.74|478.77|476.13|479.38|476.74|478.77|476.13|0
1646427650000|2022-03-04 21:00:50|477.96|475.32|478.36|475.72|478.36|475.72|477.96|475.32|0
1646427660000|2022-03-04 21:01:00|477.04|474.4|477.75|475.11|477.96|475.32|477.04|474.4|0
1646427670000|2022-03-04 21:01:10|477.55|474.91|477.55|474.91|477.75|475.11|477.55|474.91|0
1646427680000|2022-03-04 21:01:20|477.75|475.11|477.34|474.7|477.75|475.11|477.34|474.7|0
1646427690000|2022-03-04 21:01:30|477.55|474.91|477.34|474.7|477.55|474.91|476.94|474.3|0
1646427700000|2022-03-04 21:01:40|476.94|474.3|477.34|474.7|477.34|474.7|476.94|474.3|0
1646427710000|2022-03-04 21:01:50|476.94|474.3|476.32|473.68|477.14|474.5|476.32|473.68|0
1646427720000|2022-03-04 21:02:00|476.73|474.09|477.14|474.5|477.14|474.5|476.73|474.09|0
1646427730000|2022-03-04 21:02:10|476.94|474.3|476.94|474.3|476.94|474.3|476.94|474.3|0
1646427740000|2022-03-04 21:02:20|477.34|474.7|477.55|474.91|477.55|474.91|477.34|474.7|0
1646427750000|2022-03-04 21:02:30|477.14|474.5|477.34|474.7|477.34|474.7|477.14|474.5|0
1646427760000|2022-03-04 21:02:40|476.73|474.09|476.53|473.89|476.94|474.3|476.53|473.89|0
1646427770000|2022-03-04 21:02:50|476.73|474.09|476.73|474.09|476.73|474.09|476.53|473.89|0
1646427780000|2022-03-04 21:03:00|476.53|473.89|476.32|473.68|476.53|473.89|476.32|473.68|0
1646427790000|2022-03-04 21:03:10|476.53|473.89|476.53|473.89|476.53|473.89|476.53|473.89|0
1646427800000|2022-03-04 21:03:20|476.32|473.68|477.14|474.5|477.14|474.5|476.32|473.68|0
1646427810000|2022-03-04 21:03:30|476.32|473.68|476.93|474.29|476.93|474.29|476.32|473.68|0
1646427820000|2022-03-04 21:03:40|476.73|474.09|476.12|473.48|476.73|474.09|476.12|473.48|0
1646427830000|2022-03-04 21:03:50|476.32|473.68|476.32|473.68|476.32|473.68|475.92|473.28|0
1646427840000|2022-03-04 21:04:00|476.93|474.29|477.14|474.5|477.14|474.5|476.93|474.29|0
1646427850000|2022-03-04 21:04:10|476.93|474.29|476.93|474.29|477.14|474.5|476.93|474.29|0
1646427870000|2022-03-04 21:04:30|477.14|474.5|477.14|474.5|477.14|474.5|476.93|474.29|0
1646427880000|2022-03-04 21:04:40|476.93|474.29|476.93|474.29|476.93|474.29|476.93|474.29|0
1646427890000|2022-03-04 21:04:50|477.14|474.5|477.14|474.5|477.14|474.5|477.14|474.5|0
1646427900000|2022-03-04 21:05:00|476.93|474.29|477.34|474.7|477.34|474.7|476.93|474.29|0
1646427910000|2022-03-04 21:05:10|477.24|474.6|477.34|474.7|477.34|474.7|477.24|474.6|0
1646427920000|2022-03-04 21:05:20|477.55|474.91|477.55|474.91|477.55|474.91|477.34|474.7|0
1646427940000|2022-03-04 21:05:40|477.95|475.31|477.55|474.91|477.95|475.31|477.55|474.91|0
1646427950000|2022-03-04 21:05:50|477.65|475.01|477.95|475.31|477.95|475.31|477.65|475.01|0
1646427960000|2022-03-04 21:06:00|477.75|475.11|477.75|475.11|477.75|475.11|477.75|475.11|0
1646427970000|2022-03-04 21:06:10|477.95|475.31|478.77|476.13|478.77|476.13|477.95|475.31|0
1646427980000|2022-03-04 21:06:20|477.95|475.31|478.77|476.13|478.77|476.13|477.95|475.31|0
1646427990000|2022-03-04 21:06:30|479.79|477.15|480.61|477.97|480.61|477.97|479.79|477.15|0
1646428000000|2022-03-04 21:06:40|481.02|478.38|479.59|476.95|481.02|478.38|479.59|476.95|0
1646428010000|2022-03-04 21:06:50|480|477.36|478.77|476.13|480|477.36|478.77|476.13|0
1646428020000|2022-03-04 21:07:00|479.18|476.54|479.38|476.74|479.79|477.15|479.18|476.54|0
1646428030000|2022-03-04 21:07:10|479.59|476.95|479.59|476.95|479.59|476.95|479.38|476.74|0
1646428040000|2022-03-04 21:07:20|479.38|476.74|480.2|477.56|480.2|477.56|479.18|476.54|0
1646428050000|2022-03-04 21:07:30|480.4|477.76|479.59|476.95|480.4|477.76|479.59|476.95|0
1646428060000|2022-03-04 21:07:40|478.97|476.33|478.77|476.13|478.97|476.33|478.77|476.13|0
1646428070000|2022-03-04 21:07:50|478.97|476.33|478.16|475.52|478.97|476.33|478.16|475.52|0
1646428080000|2022-03-04 21:08:00|477.34|474.7|477.14|474.5|477.34|474.7|477.14|474.5|0
1646428090000|2022-03-04 21:08:10|477.54|474.9|477.95|475.31|477.95|475.31|477.04|474.4|0
1646428100000|2022-03-04 21:08:20|477.75|475.11|477.75|475.11|477.95|475.31|477.75|475.11|0
1646428110000|2022-03-04 21:08:30|476.93|474.29|476.93|474.29|476.93|474.29|476.93|474.29|0
1646428120000|2022-03-04 21:08:40|477.54|474.9|476.93|474.29|477.54|474.9|476.83|474.19|0
1646428130000|2022-03-04 21:08:50|476.53|473.89|476.93|474.29|476.93|474.29|476.53|473.89|0
1646428140000|2022-03-04 21:09:00|476.53|473.89|477.54|474.9|477.54|474.9|476.32|473.68|0
1646428150000|2022-03-04 21:09:10|477.14|474.5|477.45|474.81|477.45|474.81|477.14|474.5|0
1646428160000|2022-03-04 21:09:20|477.34|474.7|477.14|474.5|477.54|474.9|477.14|474.5|0
1646428170000|2022-03-04 21:09:30|476.93|474.29|477.04|474.4|477.04|474.4|476.93|474.29|0
1646428180000|2022-03-04 21:09:40|476.93|474.29|476.52|473.88|476.93|474.29|476.52|473.88|0
1646428190000|2022-03-04 21:09:50|476.73|474.09|477.24|474.6|477.24|474.6|476.73|474.09|0
1646428200000|2022-03-04 21:10:00|477.34|474.7|477.14|474.5|477.34|474.7|477.14|474.5|0
1646428210000|2022-03-04 21:10:10|477.24|474.6|477.04|474.4|477.24|474.6|477.04|474.4|0
1646428220000|2022-03-04 21:10:20|477.34|474.7|477.75|475.11|477.75|475.11|477.34|474.7|0
1646428230000|2022-03-04 21:10:30|477.54|474.9|477.54|474.9|477.54|474.9|477.54|474.9|0
1646428240000|2022-03-04 21:10:40|477.45|474.81|477.34|474.7|477.65|475.01|477.34|474.7|0
1646428250000|2022-03-04 21:10:50|476.93|474.29|476.93|474.29|476.93|474.29|476.83|474.19|0
1646428260000|2022-03-04 21:11:00|477.34|474.7|476.93|474.29|477.34|474.7|476.93|474.29|0
1646428270000|2022-03-04 21:11:10|477.04|474.4|477.14|474.5|477.14|474.5|476.93|474.29|0
1646428280000|2022-03-04 21:11:20|477.34|474.7|477.14|474.5|477.34|474.7|477.14|474.5|0
1646428290000|2022-03-04 21:11:30|477.34|474.7|477.75|475.11|477.75|475.11|477.34|474.7|0
1646428300000|2022-03-04 21:11:40|478.16|475.52|477.65|475.01|478.16|475.52|477.65|475.01|0
1646428310000|2022-03-04 21:11:50|477.95|475.31|478.56|475.92|478.56|475.92|477.95|475.31|0
1646428320000|2022-03-04 21:12:00|478.77|476.13|478.16|475.52|478.77|476.13|478.16|475.52|0
1646428330000|2022-03-04 21:12:10|478.67|476.03|478.67|476.03|478.77|476.13|478.56|475.92|0
1646428340000|2022-03-04 21:12:20|478.56|475.92|478.36|475.72|478.56|475.92|478.36|475.72|0
1646428350000|2022-03-04 21:12:30|478.26|475.62|478.67|476.03|478.67|476.03|478.26|475.62|0
1646428360000|2022-03-04 21:12:40|478.77|476.13|478.36|475.72|478.87|476.23|478.36|475.72|0
1646428370000|2022-03-04 21:12:50|478.47|475.83|478.77|476.13|478.77|476.13|478.47|475.83|0
1646428380000|2022-03-04 21:13:00|478.87|476.23|478.97|476.33|478.97|476.33|478.77|476.13|0
1646428390000|2022-03-04 21:13:10|478.77|476.13|478.77|476.13|478.77|476.13|478.77|476.13|0
1646428400000|2022-03-04 21:13:20|478.97|476.33|479.38|476.74|479.38|476.74|478.97|476.33|0
1646428410000|2022-03-04 21:13:30|479.18|476.54|479.79|477.15|479.79|477.15|479.18|476.54|0
1646428420000|2022-03-04 21:13:40|479.38|476.74|479.99|477.35|479.99|477.35|479.38|476.74|0
1646428430000|2022-03-04 21:13:50|480.2|477.56|479.99|477.35|480.2|477.56|479.89|477.25|0
1646428440000|2022-03-04 21:14:00|480.2|477.56|480.4|477.76|480.4|477.76|480.2|477.56|0
1646428460000|2022-03-04 21:14:20|480.2|477.56|479.79|477.15|480.2|477.56|479.79|477.15|0
1646428470000|2022-03-04 21:14:30|480.2|477.56|480.4|477.76|480.4|477.76|480.2|477.56|0
1646428480000|2022-03-04 21:14:40|480.3|477.66|480.2|477.56|480.4|477.76|480.2|477.56|0
1646428490000|2022-03-04 21:14:50|480.4|477.76|479.99|477.35|480.4|477.76|479.99|477.35|0
1646428530000|2022-03-04 21:15:30|466.87|463.51|466.65|463.29|466.87|463.51|466.65|463.29|0
1646428540000|2022-03-04 21:15:40|466.87|463.51|467.08|463.72|467.08|463.72|466.87|463.51|0
1646428550000|2022-03-04 21:15:50|467.29|463.93|467.82|464.46|467.82|464.46|467.29|463.93|0
1646428560000|2022-03-04 21:16:00|467.61|464.25|467.71|464.35|467.71|464.35|467.61|464.25|0
1646428570000|2022-03-04 21:16:10|468.03|464.67|467.92|464.56|468.03|464.67|467.92|464.56|0
1646428580000|2022-03-04 21:16:20|468.13|464.77|468.03|464.67|468.13|464.77|468.03|464.67|0
1646428590000|2022-03-04 21:16:30|468.24|464.88|467.92|464.56|468.24|464.88|467.92|464.56|0
1646428600000|2022-03-04 21:16:40|468.03|464.67|468.03|464.67|468.13|464.77|468.03|464.67|0
1646428610000|2022-03-04 21:16:50|467.92|464.56|468.67|465.31|468.67|465.31|467.92|464.56|0
1646428620000|2022-03-04 21:17:00|468.56|465.2|468.45|465.09|468.56|465.2|468.45|465.09|0
1646428630000|2022-03-04 21:17:10|468.56|465.2|468.24|464.88|468.56|465.2|468.24|464.88|0
1646428640000|2022-03-04 21:17:20|468.13|464.77|468.13|464.77|468.13|464.77|468.13|464.77|0
1646428650000|2022-03-04 21:17:30|468.34|464.98|468.34|464.98|468.34|464.98|468.34|464.98|0
1646428660000|2022-03-04 21:17:40|468.77|465.41|468.88|465.52|468.88|465.52|468.77|465.41|0
1646428670000|2022-03-04 21:17:50|468.77|465.41|468.13|464.77|468.77|465.41|468.13|464.77|0
1646428690000|2022-03-04 21:18:10|468.34|464.98|468.77|465.41|468.77|465.41|468.34|464.98|0
1646428700000|2022-03-04 21:18:20|468.88|465.52|468.77|465.41|468.88|465.52|468.77|465.41|0
1646428710000|2022-03-04 21:18:30|468.56|465.2|468.56|465.2|468.56|465.2|468.34|464.98|0
1646428720000|2022-03-04 21:18:40|468.45|465.09|468.45|465.09|468.45|465.09|468.45|465.09|0
1646428730000|2022-03-04 21:18:50|468.56|465.2|468.56|465.2|468.56|465.2|468.34|464.98|0
1646428740000|2022-03-04 21:19:00|468.45|465.09|468.56|465.2|468.56|465.2|468.45|465.09|0
1646428750000|2022-03-04 21:19:10|468.34|464.98|468.56|465.2|468.56|465.2|468.34|464.98|0
1646428760000|2022-03-04 21:19:20|468.67|465.31|468.56|465.2|468.67|465.31|468.56|465.2|0
1646428770000|2022-03-04 21:19:30|468.67|465.31|468.56|465.2|468.67|465.31|468.56|465.2|0
1646428780000|2022-03-04 21:19:40|468.34|464.98|468.56|465.2|468.56|465.2|468.34|464.98|0
1646428790000|2022-03-04 21:19:50|468.77|465.41|468.77|465.41|468.77|465.41|468.77|465.41|0
1646428800000|2022-03-04 21:20:00|468.56|465.2|468.77|465.41|468.77|465.41|468.56|465.2|0
1646428810000|2022-03-04 21:20:10|468.98|465.62|468.98|465.62|469.09|465.73|468.98|465.62|0
1646428820000|2022-03-04 21:20:20|468.56|465.2|468.56|465.2|468.56|465.2|468.56|465.2|0
1646428830000|2022-03-04 21:20:30|468.67|465.31|468.67|465.31|468.67|465.31|468.67|465.31|0
1646428840000|2022-03-04 21:20:40|468.56|465.2|468.56|465.2|468.77|465.41|468.56|465.2|0
1646428860000|2022-03-04 21:21:00|468.77|465.41|468.56|465.2|469.09|465.73|468.56|465.2|0
1646428870000|2022-03-04 21:21:10|468.67|465.31|468.77|465.41|468.77|465.41|468.56|465.2|0
1646428880000|2022-03-04 21:21:20|468.56|465.2|468.56|465.2|468.56|465.2|468.56|465.2|0
1646428890000|2022-03-04 21:21:30|468.45|465.09|468.67|465.31|468.67|465.31|468.45|465.09|0
1646428900000|2022-03-04 21:21:40|468.77|465.41|468.77|465.41|468.77|465.41|468.67|465.31|0
1646428910000|2022-03-04 21:21:50|468.67|465.31|468.34|464.98|468.67|465.31|468.34|464.98|0
1646428920000|2022-03-04 21:22:00|468.45|465.09|468.34|464.98|468.45|465.09|468.13|464.77|0
1646428930000|2022-03-04 21:22:10|468.24|464.88|468.13|464.77|468.24|464.88|468.13|464.77|0
1646428940000|2022-03-04 21:22:20|468.34|464.98|468.34|464.98|468.34|464.98|468.34|464.98|0
1646428950000|2022-03-04 21:22:30|468.55|465.19|468.24|464.88|468.55|465.19|468.24|464.88|0
1646428970000|2022-03-04 21:22:50|468.13|464.77|468.24|464.88|468.34|464.98|468.13|464.77|0
1646428980000|2022-03-04 21:23:00|468.34|464.98|468.13|464.77|468.34|464.98|468.03|464.67|0
1646428990000|2022-03-04 21:23:10|468.24|464.88|468.24|464.88|468.24|464.88|468.13|464.77|0
1646429000000|2022-03-04 21:23:20|468.34|464.98|468.34|464.98|468.34|464.98|468.34|464.98|0
1646429010000|2022-03-04 21:23:30|468.24|464.88|468.24|464.88|468.24|464.88|468.24|464.88|0
1646429020000|2022-03-04 21:23:40|468.34|464.98|468.13|464.77|468.34|464.98|468.13|464.77|0
1646429030000|2022-03-04 21:23:50|467.92|464.56|468.03|464.67|468.03|464.67|467.92|464.56|0
1646429040000|2022-03-04 21:24:00|467.92|464.56|468.24|464.88|468.24|464.88|467.92|464.56|0
1646429050000|2022-03-04 21:24:10|468.13|464.77|468.03|464.67|468.13|464.77|468.03|464.67|0
1646429060000|2022-03-04 21:24:20|467.92|464.56|467.07|463.71|467.92|464.56|466.65|463.29|0
1646429070000|2022-03-04 21:24:30|467.61|464.25|467.5|464.14|467.61|464.25|467.5|464.14|0
1646429080000|2022-03-04 21:24:40|467.29|463.93|467.18|463.82|467.29|463.93|467.07|463.71|0
1646429090000|2022-03-04 21:24:50|467.4|464.04|467.5|464.14|467.5|464.14|467.4|464.04|0
1646429100000|2022-03-04 21:25:00|467.92|464.56|468.13|464.77|468.13|464.77|467.82|464.46|0
1646429110000|2022-03-04 21:25:10|467.82|464.46|467.82|464.46|467.82|464.46|467.82|464.46|0
1646429120000|2022-03-04 21:25:20|467.92|464.56|467.71|464.35|467.92|464.56|467.71|464.35|0
1646429130000|2022-03-04 21:25:30|467.92|464.56|467.92|464.56|467.92|464.56|467.92|464.56|0
1646429140000|2022-03-04 21:25:40|468.34|464.98|468.34|464.98|468.34|464.98|468.34|464.98|0
1646429150000|2022-03-04 21:25:50|468.45|465.09|468.34|464.98|468.45|465.09|468.34|464.98|0
1646429160000|2022-03-04 21:26:00|468.55|465.19|468.34|464.98|468.55|465.19|468.34|464.98|0
1646429170000|2022-03-04 21:26:10|468.45|465.09|468.55|465.19|468.55|465.19|468.34|464.98|0
1646429180000|2022-03-04 21:26:20|468.45|465.09|468.66|465.3|468.66|465.3|468.45|465.09|0
1646429190000|2022-03-04 21:26:30|468.55|465.19|468.55|465.19|468.77|465.41|468.55|465.19|0
1646429200000|2022-03-04 21:26:40|468.45|465.09|468.45|465.09|468.45|465.09|468.45|465.09|0
1646429210000|2022-03-04 21:26:50|468.55|465.19|468.55|465.19|468.55|465.19|468.55|465.19|0
1646429220000|2022-03-04 21:27:00|468.66|465.3|468.77|465.41|468.77|465.41|468.66|465.3|0
1646429230000|2022-03-04 21:27:10|468.55|465.19|468.55|465.19|468.55|465.19|468.55|465.19|0
1646429240000|2022-03-04 21:27:20|468.45|465.09|468.34|464.98|468.45|465.09|468.34|464.98|0
1646429250000|2022-03-04 21:27:30|467.92|464.56|468.03|464.67|468.03|464.67|467.92|464.56|0
1646429260000|2022-03-04 21:27:40|468.13|464.77|468.03|464.67|468.13|464.77|467.92|464.56|0
1646429270000|2022-03-04 21:27:50|468.13|464.77|468.34|464.98|468.34|464.98|468.13|464.77|0
1646429290000|2022-03-04 21:28:10|468.24|464.88|468.24|464.88|468.24|464.88|468.24|464.88|0
1646429300000|2022-03-04 21:28:20|468.34|464.98|468.34|464.98|468.34|464.98|468.34|464.98|0
1646429320000|2022-03-04 21:28:40|468.24|464.88|468.24|464.88|468.24|464.88|468.24|464.88|0
1646429330000|2022-03-04 21:28:50|468.45|465.09|468.13|464.77|468.45|465.09|468.13|464.77|0
1646429350000|2022-03-04 21:29:10|468.24|464.88|468.45|465.09|468.45|465.09|468.24|464.88|0
1646429360000|2022-03-04 21:29:20|468.34|464.98|468.13|464.77|468.34|464.98|468.13|464.77|0
1646429390000|2022-03-04 21:29:50|468.34|464.98|468.24|464.88|468.34|464.98|468.24|464.88|0
1646429400000|2022-03-04 21:30:00|468.34|464.98|468.34|464.98|468.34|464.98|468.34|464.98|0
1646429410000|2022-03-04 21:30:10|468.13|464.77|468.13|464.77|468.13|464.77|468.13|464.77|0
1646429420000|2022-03-04 21:30:20|467.71|464.35|467.49|464.13|467.71|464.35|467.49|464.13|0
1646429430000|2022-03-04 21:30:30|467.6|464.24|467.28|463.92|467.6|464.24|467.28|463.92|0
1646429440000|2022-03-04 21:30:40|467.39|464.03|467.49|464.13|467.49|464.13|467.39|464.03|0
1646429450000|2022-03-04 21:30:50|467.71|464.35|467.92|464.56|467.92|464.56|467.71|464.35|0
1646429460000|2022-03-04 21:31:00|467.71|464.35|467.49|464.13|467.71|464.35|467.28|463.92|0
1646429470000|2022-03-04 21:31:10|467.6|464.24|467.6|464.24|467.6|464.24|467.6|464.24|0
1646429480000|2022-03-04 21:31:20|467.71|464.35|467.6|464.24|467.71|464.35|467.6|464.24|0
1646429490000|2022-03-04 21:31:30|467.28|463.92|467.6|464.24|467.6|464.24|467.28|463.92|0
1646429500000|2022-03-04 21:31:40|467.71|464.35|467.49|464.13|467.71|464.35|467.49|464.13|0
1646429510000|2022-03-04 21:31:50|467.07|463.71|467.18|463.82|467.18|463.82|467.07|463.71|0
1646429530000|2022-03-04 21:32:10|466.65|463.29|466.65|463.29|466.65|463.29|466.65|463.29|0
1646429540000|2022-03-04 21:32:20|466.86|463.5|466.86|463.5|466.86|463.5|466.86|463.5|0
1646429570000|2022-03-04 21:32:50|467.07|463.71|467.07|463.71|467.07|463.71|467.07|463.71|0
1646429580000|2022-03-04 21:33:00|466.76|463.4|466.76|463.4|466.97|463.61|466.76|463.4|0
1646429590000|2022-03-04 21:33:10|466.86|463.5|466.86|463.5|466.86|463.5|466.86|463.5|0
1646429600000|2022-03-04 21:33:20|467.07|463.71|467.07|463.71|467.07|463.71|467.07|463.71|0
1646429610000|2022-03-04 21:33:30|466.97|463.61|467.07|463.71|467.07|463.71|466.97|463.61|0
1646429620000|2022-03-04 21:33:40|466.97|463.61|466.97|463.61|466.97|463.61|466.76|463.4|0
1646429630000|2022-03-04 21:33:50|467.07|463.71|467.07|463.71|467.07|463.71|467.07|463.71|0
1646429640000|2022-03-04 21:34:00|466.97|463.61|466.97|463.61|466.97|463.61|466.97|463.61|0
1646429650000|2022-03-04 21:34:10|467.07|463.71|466.86|463.5|467.07|463.71|466.86|463.5|0
1646429660000|2022-03-04 21:34:20|466.55|463.19|466.44|463.08|466.55|463.19|466.44|463.08|0
1646429670000|2022-03-04 21:34:30|466.34|462.98|466.34|462.98|466.34|462.98|466.34|462.98|0
1646429680000|2022-03-04 21:34:40|466.65|463.29|466.44|463.08|466.65|463.29|466.44|463.08|0
1646429690000|2022-03-04 21:34:50|466.55|463.19|466.65|463.29|466.65|463.29|466.44|463.08|0
1646429700000|2022-03-04 21:35:00|466.86|463.5|466.86|463.5|466.86|463.5|466.86|463.5|0
1646429710000|2022-03-04 21:35:10|466.76|463.4|466.76|463.4|466.76|463.4|466.76|463.4|0
1646429720000|2022-03-04 21:35:20|466.86|463.5|466.86|463.5|466.86|463.5|466.76|463.4|0
1646429730000|2022-03-04 21:35:30|467.07|463.71|466.55|463.19|467.07|463.71|466.55|463.19|0
1646429740000|2022-03-04 21:35:40|466.76|463.4|466.86|463.5|466.86|463.5|466.65|463.29|0
1646429750000|2022-03-04 21:35:50|467.18|463.82|467.28|463.92|467.28|463.92|467.18|463.82|0
1646429760000|2022-03-04 21:36:00|467.7|464.34|467.7|464.34|467.7|464.34|467.6|464.24|0
1646429770000|2022-03-04 21:36:10|467.6|464.24|467.39|464.03|467.6|464.24|467.39|464.03|0
1646429780000|2022-03-04 21:36:20|467.6|464.24|467.49|464.13|467.7|464.34|467.49|464.13|0
1646429790000|2022-03-04 21:36:30|465.8|462.44|465.59|462.23|466.01|462.65|465.59|462.23|0
1646429800000|2022-03-04 21:36:40|465.28|461.92|464.54|461.18|465.28|461.92|464.54|461.18|0
1646429820000|2022-03-04 21:37:00|464.33|460.97|464.33|460.97|464.54|461.18|464.33|460.97|0
1646429840000|2022-03-04 21:37:20|464.44|461.08|464.75|461.39|464.75|461.39|464.44|461.08|0
1646429850000|2022-03-04 21:37:30|466.22|462.86|466.65|463.29|466.65|463.29|466.01|462.65|0
1646429860000|2022-03-04 21:37:40|466.44|463.08|466.44|463.08|466.44|463.08|466.44|463.08|0
1646429870000|2022-03-04 21:37:50|466.65|463.29|466.44|463.08|466.65|463.29|466.44|463.08|0
1646429880000|2022-03-04 21:38:00|466.55|463.19|466.65|463.29|466.76|463.4|466.55|463.19|0
1646429890000|2022-03-04 21:38:10|466.86|463.5|467.18|463.82|467.18|463.82|466.86|463.5|0
1646429900000|2022-03-04 21:38:20|466.97|463.61|467.18|463.82|467.18|463.82|466.97|463.61|0
1646429910000|2022-03-04 21:38:30|467.28|463.92|467.28|463.92|467.28|463.92|467.28|463.92|0
1646429920000|2022-03-04 21:38:40|467.39|464.03|467.39|464.03|467.39|464.03|467.39|464.03|0
1646429930000|2022-03-04 21:38:50|467.49|464.13|467.18|463.82|467.49|464.13|467.18|463.82|0
1646429940000|2022-03-04 21:39:00|467.28|463.92|467.07|463.71|467.39|464.03|467.07|463.71|0
1646429960000|2022-03-04 21:39:20|466.76|463.4|466.86|463.5|466.97|463.61|466.76|463.4|0
1646429970000|2022-03-04 21:39:30|466.76|463.4|466.76|463.4|466.76|463.4|466.76|463.4|0
1646429990000|2022-03-04 21:39:50|466.86|463.5|467.28|463.92|467.28|463.92|466.86|463.5|0
1646430000000|2022-03-04 21:40:00|467.07|463.71|467.28|463.92|467.28|463.92|467.07|463.71|0
1646430010000|2022-03-04 21:40:10|467.39|464.03|467.18|463.82|467.39|464.03|467.18|463.82|0
1646430020000|2022-03-04 21:40:20|466.97|463.61|466.97|463.61|466.97|463.61|466.76|463.4|0
1646430030000|2022-03-04 21:40:30|467.18|463.82|466.65|463.29|467.18|463.82|466.65|463.29|0
1646430040000|2022-03-04 21:40:40|466.76|463.4|466.86|463.5|466.86|463.5|466.76|463.4|0
1646430060000|2022-03-04 21:41:00|466.65|463.29|466.65|463.29|466.65|463.29|466.65|463.29|0
1646430080000|2022-03-04 21:41:20|466.76|463.4|466.76|463.4|466.76|463.4|466.76|463.4|0
1646430090000|2022-03-04 21:41:30|466.65|463.29|466.65|463.29|466.65|463.29|466.65|463.29|0
1646430100000|2022-03-04 21:41:40|466.76|463.4|466.76|463.4|466.76|463.4|466.65|463.29|0
1646430110000|2022-03-04 21:41:50|466.65|463.29|466.86|463.5|466.86|463.5|466.65|463.29|0
1646430130000|2022-03-04 21:42:10|466.65|463.29|466.54|463.18|466.86|463.5|466.54|463.18|0
1646430140000|2022-03-04 21:42:20|466.76|463.4|466.76|463.4|466.76|463.4|466.76|463.4|0
1646430150000|2022-03-04 21:42:30|466.65|463.29|466.65|463.29|466.65|463.29|466.54|463.18|0
1646430160000|2022-03-04 21:42:40|466.43|463.07|466.43|463.07|466.43|463.07|466.43|463.07|0
1646430180000|2022-03-04 21:43:00|466.22|462.86|466.43|463.07|466.43|463.07|466.22|462.86|0
1646430190000|2022-03-04 21:43:10|466.54|463.18|466.86|463.5|466.86|463.5|466.54|463.18|0
1646430200000|2022-03-04 21:43:20|466.54|463.18|466.65|463.29|466.65|463.29|466.54|463.18|0
1646430210000|2022-03-04 21:43:30|466.54|463.18|466.65|463.29|466.65|463.29|466.54|463.18|0
1646430220000|2022-03-04 21:43:40|466.54|463.18|466.54|463.18|466.54|463.18|466.54|463.18|0
1646430230000|2022-03-04 21:43:50|466.65|463.29|466.43|463.07|466.65|463.29|466.43|463.07|0
1646430240000|2022-03-04 21:44:00|466.65|463.29|466.76|463.4|466.86|463.5|466.65|463.29|0
1646430250000|2022-03-04 21:44:10|466.86|463.5|466.76|463.4|466.86|463.5|466.76|463.4|0
1646430260000|2022-03-04 21:44:20|466.86|463.5|466.97|463.61|467.07|463.71|466.76|463.4|0
1646430270000|2022-03-04 21:44:30|466.65|463.29|466.65|463.29|466.65|463.29|466.65|463.29|0
1646430280000|2022-03-04 21:44:40|466.54|463.18|466.54|463.18|466.54|463.18|466.54|463.18|0
1646430290000|2022-03-04 21:44:50|466.43|463.07|467.18|463.82|467.39|464.03|466.43|463.07|0
1646640300000|2022-03-07 08:05:00|533.92|531.06|533.6|530.74|533.92|531.06|533.29|530.43|0
1646640310000|2022-03-07 08:05:10|533.81|530.95|531.82|528.96|533.81|530.95|531.82|528.96|0
1646640320000|2022-03-07 08:05:20|531.41|528.55|531.09|528.23|531.41|528.55|531.09|528.23|0
1646640330000|2022-03-07 08:05:30|531.2|528.34|531.2|528.34|531.61|528.75|531.2|528.34|0
1646640340000|2022-03-07 08:05:40|530.25|527.39|530.46|527.6|530.67|527.81|530.25|527.39|0
1646640350000|2022-03-07 08:05:50|530.88|528.02|530.25|527.39|530.88|528.02|530.25|527.39|0
1646640360000|2022-03-07 08:06:00|530.36|527.5|529.94|527.08|530.57|527.71|529.83|526.97|0
1646640370000|2022-03-07 08:06:10|528.79|525.93|529.21|526.35|529.21|526.35|528.79|525.93|0
1646640380000|2022-03-07 08:06:20|528.9|526.04|529.83|526.97|529.94|527.08|528.9|526.04|0
1646640390000|2022-03-07 08:06:30|529.52|526.66|529.73|526.87|530.15|527.29|529.52|526.66|0
1646640400000|2022-03-07 08:06:40|529.94|527.08|529.42|526.56|529.94|527.08|528.9|526.04|0
1646640410000|2022-03-07 08:06:50|529.73|526.87|529.21|526.35|529.73|526.87|528.48|525.62|0
1646640420000|2022-03-07 08:07:00|529.94|527.08|529.11|526.25|530.04|527.18|529.11|526.25|0
1646640430000|2022-03-07 08:07:10|529|526.14|528.9|526.04|529.21|526.35|528.9|526.04|0
1646640440000|2022-03-07 08:07:20|528.69|525.83|529.11|526.25|529.11|526.25|528.69|525.83|0
1646640450000|2022-03-07 08:07:30|529.52|526.66|529.73|526.87|529.73|526.87|529.21|526.35|0
1646640460000|2022-03-07 08:07:40|530.67|527.81|528.79|525.93|530.67|527.81|528.37|525.51|0
1646640470000|2022-03-07 08:07:50|529.83|526.97|528.58|525.72|529.83|526.97|528.58|525.72|0
1646640480000|2022-03-07 08:08:00|529.11|526.25|528.16|525.3|529.11|526.25|528.06|525.2|0
1646640490000|2022-03-07 08:08:10|527.65|524.79|527.75|524.89|528.37|525.51|527.65|524.79|0
1646640500000|2022-03-07 08:08:20|527.33|524.47|526.91|524.05|527.33|524.47|526.08|523.22|0
1646640510000|2022-03-07 08:08:30|527.12|524.26|529|526.14|529|526.14|527.12|524.26|0
1646640520000|2022-03-07 08:08:40|528.06|525.2|528.79|525.93|528.79|525.93|527.85|524.99|0
1646640530000|2022-03-07 08:08:50|528.58|525.72|529.73|526.87|529.73|526.87|528.37|525.51|0
1646640540000|2022-03-07 08:09:00|529.83|526.97|529.41|526.55|529.83|526.97|529.11|526.25|0
1646640550000|2022-03-07 08:09:10|530.04|527.18|528.69|525.83|530.04|527.18|528.69|525.83|0
1646640560000|2022-03-07 08:09:20|529|526.14|529.83|526.97|529.94|527.08|529|526.14|0
1646640570000|2022-03-07 08:09:30|529.73|526.87|528.79|525.93|529.73|526.87|528.79|525.93|0
1646640580000|2022-03-07 08:09:40|529|526.14|529.83|526.97|529.94|527.08|529|526.14|0
1646640590000|2022-03-07 08:09:50|529.52|526.66|530.57|527.71|530.57|527.71|529.52|526.66|0
1646640600000|2022-03-07 08:10:00|529.94|527.08|530.25|527.39|530.36|527.5|529.94|527.08|0
1646640610000|2022-03-07 08:10:10|529.94|527.08|531.29|528.43|531.29|528.43|529.94|527.08|0
1646640620000|2022-03-07 08:10:20|530.78|527.92|529.62|526.76|530.78|527.92|529.62|526.76|0
1646640630000|2022-03-07 08:10:30|529.83|526.97|528.58|525.72|529.83|526.97|528.58|525.72|0
1646640640000|2022-03-07 08:10:40|528.79|525.93|529.31|526.45|529.52|526.66|528.79|525.93|0
1646640650000|2022-03-07 08:10:50|529.21|526.35|529.31|526.45|529.83|526.97|529.21|526.35|0
1646640660000|2022-03-07 08:11:00|529.52|526.66|529.73|526.87|530.04|527.18|529.52|526.66|0
1646640670000|2022-03-07 08:11:10|530.57|527.71|531.82|528.96|531.82|528.96|530.57|527.71|0
1646640680000|2022-03-07 08:11:20|530.98|528.12|532.03|529.17|532.03|529.17|530.98|528.12|0
1646640690000|2022-03-07 08:11:30|531.4|528.54|532.13|529.27|532.13|529.27|530.98|528.12|0
1646640700000|2022-03-07 08:11:40|532.24|529.38|531.19|528.33|532.24|529.38|531.19|528.33|0
1646640710000|2022-03-07 08:11:50|530.88|528.02|532.13|529.27|532.13|529.27|530.88|528.02|0
1646640720000|2022-03-07 08:12:00|532.03|529.17|533.08|530.22|533.08|530.22|532.03|529.17|0
1646640730000|2022-03-07 08:12:10|532.55|529.69|533.81|530.95|533.81|530.95|532.55|529.69|0
1646640740000|2022-03-07 08:12:20|533.6|530.74|533.71|530.85|534.33|531.47|533.39|530.53|0
1646640750000|2022-03-07 08:12:30|534.22|531.36|534.33|531.47|534.33|531.47|534.22|531.36|0
1646640760000|2022-03-07 08:12:40|534.54|531.68|535.06|532.2|535.06|532.2|534.54|531.68|0
1646640770000|2022-03-07 08:12:50|533.71|530.85|533.91|531.05|534.12|531.26|533.29|530.43|0
1646640780000|2022-03-07 08:13:00|533.71|530.85|534.33|531.47|534.54|531.68|533.6|530.74|0
1646640790000|2022-03-07 08:13:10|534.22|531.36|533.7|530.84|534.43|531.57|533.7|530.84|0
1646640800000|2022-03-07 08:13:20|534.43|531.57|534.54|531.68|534.54|531.68|534.33|531.47|0
1646640810000|2022-03-07 08:13:30|534.96|532.1|535.48|532.62|535.48|532.62|534.54|531.68|0
1646640820000|2022-03-07 08:13:40|535.38|532.52|536.01|533.15|536.01|533.15|535.38|532.52|0
1646640830000|2022-03-07 08:13:50|536.32|533.46|536.85|533.99|536.85|533.99|536.11|533.25|0
1646640840000|2022-03-07 08:14:00|536.53|533.67|536.53|533.67|536.95|534.09|536.53|533.67|0
1646640850000|2022-03-07 08:14:10|536.43|533.57|537.27|534.41|537.27|534.41|536.43|533.57|0
1646640860000|2022-03-07 08:14:20|536.64|533.78|537.37|534.51|537.37|534.51|536.32|533.46|0
1646640870000|2022-03-07 08:14:30|537.06|534.2|537.48|534.62|537.69|534.83|537.06|534.2|0
1646640880000|2022-03-07 08:14:40|537.27|534.41|535.9|533.04|537.27|534.41|535.9|533.04|0
1646640890000|2022-03-07 08:14:50|535.8|532.94|534.96|532.1|535.8|532.94|534.96|532.1|0
1646640900000|2022-03-07 08:15:00|535.06|532.2|534.33|531.47|536.22|533.36|534.33|531.47|0
1646640910000|2022-03-07 08:15:10|534.12|531.26|533.6|530.74|534.12|531.26|532.87|530.01|0
1646640920000|2022-03-07 08:15:20|533.7|530.84|532.87|530.01|534.12|531.26|532.87|530.01|0
1646640930000|2022-03-07 08:15:30|532.66|529.8|532.13|529.27|532.76|529.9|531.82|528.96|0
1646640940000|2022-03-07 08:15:40|532.24|529.38|531.61|528.75|532.24|529.38|531.5|528.64|0
1646640950000|2022-03-07 08:15:50|532.55|529.69|533.28|530.42|533.28|530.42|532.55|529.69|0
1646640960000|2022-03-07 08:16:00|534.12|531.26|534.75|531.89|534.85|531.99|534.12|531.26|0
1646640970000|2022-03-07 08:16:10|535.17|532.31|536.74|533.88|536.74|533.88|535.17|532.31|0
1646640980000|2022-03-07 08:16:20|536.85|533.99|537.58|534.72|537.58|534.72|536.85|533.99|0
1646640990000|2022-03-07 08:16:30|537.69|534.83|538.21|535.35|538.32|535.46|537.69|534.83|0
1646641000000|2022-03-07 08:16:40|538.84|535.98|539.47|536.61|539.89|537.03|538.84|535.98|0
1646641010000|2022-03-07 08:16:50|539.58|536.72|540.21|537.35|540.21|537.35|539.47|536.61|0
1646641020000|2022-03-07 08:17:00|540|537.14|540.32|537.46|540.32|537.46|539.89|537.03|0
1646641030000|2022-03-07 08:17:10|540|537.14|540.64|537.78|540.64|537.78|540|537.14|0
1646641040000|2022-03-07 08:17:20|540.95|538.09|540.42|537.56|540.95|538.09|540.42|537.56|0
1646641050000|2022-03-07 08:17:30|540.53|537.67|540.64|537.78|540.85|537.99|540.53|537.67|0
1646641060000|2022-03-07 08:17:40|540.95|538.09|539.89|537.03|540.95|538.09|539.68|536.82|0
1646641070000|2022-03-07 08:17:50|540|537.14|540.53|537.67|540.64|537.78|539.58|536.72|0
1646641080000|2022-03-07 08:18:00|539.68|536.82|539.58|536.72|539.79|536.93|539.58|536.72|0
1646641090000|2022-03-07 08:18:10|540.42|537.56|540.53|537.67|540.53|537.67|539.47|536.61|0
1646641100000|2022-03-07 08:18:20|540.74|537.88|542.32|539.46|542.32|539.46|540.74|537.88|0
1646641110000|2022-03-07 08:18:30|542.84|539.98|543.16|540.3|543.27|540.41|542.84|539.98|0
1646641120000|2022-03-07 08:18:40|543.27|540.41|545.28|542.42|545.28|542.42|543.27|540.41|0
1646641130000|2022-03-07 08:18:50|544.53|541.67|543.9|541.04|544.53|541.67|543.9|541.04|0
1646641140000|2022-03-07 08:19:00|543.8|540.94|542.74|539.88|543.8|540.94|542.74|539.88|0
1646641150000|2022-03-07 08:19:10|542.63|539.77|542.42|539.56|542.63|539.77|542.32|539.46|0
1646641160000|2022-03-07 08:19:20|542.53|539.67|543.48|540.62|543.48|540.62|542.53|539.67|0
1646641170000|2022-03-07 08:19:30|542.53|539.67|542|539.14|542.53|539.67|541.69|538.83|0
1646641180000|2022-03-07 08:19:40|541.9|539.04|541.58|538.72|541.9|539.04|541.58|538.72|0
1646641190000|2022-03-07 08:19:50|541.69|538.83|542.11|539.25|542.11|539.25|541.16|538.3|0
1646641200000|2022-03-07 08:20:00|541.69|538.83|541.79|538.93|541.9|539.04|541.48|538.62|0
1646641210000|2022-03-07 08:20:10|542.42|539.56|542.11|539.25|542.84|539.98|542.11|539.25|0
1646641220000|2022-03-07 08:20:20|541.9|539.04|542.53|539.67|542.53|539.67|541.58|538.72|0
1646641230000|2022-03-07 08:20:30|542.74|539.88|542.53|539.67|542.95|540.09|542.53|539.67|0
1646641240000|2022-03-07 08:20:40|543.16|540.3|542.53|539.67|543.16|540.3|542.53|539.67|0
1646641250000|2022-03-07 08:20:50|542.95|540.09|543.59|540.73|544.01|541.15|542.95|540.09|0
1646641260000|2022-03-07 08:21:00|543.9|541.04|544.43|541.57|544.43|541.57|543.9|541.04|0
1646641270000|2022-03-07 08:21:10|544.22|541.36|544.64|541.78|544.85|541.99|544.22|541.36|0
1646641280000|2022-03-07 08:21:20|544.22|541.36|544.32|541.46|544.32|541.46|544.22|541.36|0
1646641290000|2022-03-07 08:21:30|544.53|541.67|544.95|542.09|545.28|542.42|544.53|541.67|0
1646641300000|2022-03-07 08:21:40|545.28|542.42|544.64|541.78|545.28|542.42|544.64|541.78|0
1646641310000|2022-03-07 08:21:50|545.38|542.52|545.7|542.84|545.7|542.84|545.38|542.52|0
1646641320000|2022-03-07 08:22:00|544.85|541.99|544.01|541.15|544.85|541.99|543.37|540.51|0
1646641330000|2022-03-07 08:22:10|544.43|541.57|544.64|541.78|545.06|542.2|544.22|541.36|0
1646641340000|2022-03-07 08:22:20|545.49|542.63|545.8|542.94|545.91|543.05|545.49|542.63|0
1646641350000|2022-03-07 08:22:30|546.01|543.15|546.01|543.15|546.01|543.15|545.8|542.94|0
1646641360000|2022-03-07 08:22:40|545.91|543.05|546.65|543.79|546.76|543.9|545.91|543.05|0
1646641370000|2022-03-07 08:22:50|546.12|543.26|545.38|542.52|546.12|543.26|545.38|542.52|0
1646641380000|2022-03-07 08:23:00|545.59|542.73|544.95|542.09|545.7|542.84|544.95|542.09|0
1646641390000|2022-03-07 08:23:10|545.91|543.05|545.49|542.63|546.76|543.9|545.49|542.63|0
1646641400000|2022-03-07 08:23:20|546.33|543.47|546.33|543.47|546.33|543.47|545.91|543.05|0
1646641410000|2022-03-07 08:23:30|547.7|544.84|547.39|544.53|547.7|544.84|547.28|544.42|0
1646641420000|2022-03-07 08:23:40|546.54|543.68|547.39|544.53|547.39|544.53|546.54|543.68|0
1646641430000|2022-03-07 08:23:50|546.86|544|546.12|543.26|546.97|544.11|546.12|543.26|0
1646641440000|2022-03-07 08:24:00|547.7|544.84|547.07|544.21|547.92|545.06|547.07|544.21|0
1646641450000|2022-03-07 08:24:10|546.12|543.26|546.97|544.11|546.97|544.11|546.12|543.26|0
1646641460000|2022-03-07 08:24:20|547.18|544.32|547.07|544.21|547.18|544.32|546.86|544|0
1646641470000|2022-03-07 08:24:30|546.33|543.47|547.7|544.84|547.7|544.84|546.12|543.26|0
1646641480000|2022-03-07 08:24:40|547.39|544.53|548.66|545.8|549.08|546.22|547.39|544.53|0
1646641490000|2022-03-07 08:24:50|549.19|546.33|549.4|546.54|549.4|546.54|548.76|545.9|0
1646641500000|2022-03-07 08:25:00|550.14|547.28|549.61|546.75|550.14|547.28|549.61|546.75|0
1646641510000|2022-03-07 08:25:10|548.02|545.16|547.81|544.95|548.66|545.8|547.81|544.95|0
1646641520000|2022-03-07 08:25:20|547.18|544.32|546.33|543.47|547.18|544.32|546.33|543.47|0
1646641530000|2022-03-07 08:25:30|546.75|543.89|545.7|542.84|546.75|543.89|545.7|542.84|0
1646641540000|2022-03-07 08:25:40|545.27|542.41|546.22|543.36|546.22|543.36|545.27|542.41|0
1646641550000|2022-03-07 08:25:50|545.91|543.05|546.12|543.26|546.12|543.26|545.06|542.2|0
1646641560000|2022-03-07 08:26:00|546.01|543.15|546.22|543.36|546.22|543.36|546.01|543.15|0
1646641570000|2022-03-07 08:26:10|545.38|542.52|545.7|542.84|546.12|543.26|545.38|542.52|0
1646641580000|2022-03-07 08:26:20|545.8|542.94|546.86|544|546.86|544|545.8|542.94|0
1646641590000|2022-03-07 08:26:30|546.97|544.11|546.54|543.68|547.39|544.53|546.54|543.68|0
1646641600000|2022-03-07 08:26:40|547.6|544.74|548.45|545.59|548.45|545.59|547.6|544.74|0
1646641610000|2022-03-07 08:26:50|548.02|545.16|548.24|545.38|548.24|545.38|548.02|545.16|0
1646641620000|2022-03-07 08:27:00|548.66|545.8|548.02|545.16|548.66|545.8|547.39|544.53|0
1646641630000|2022-03-07 08:27:10|548.66|545.8|548.45|545.59|548.66|545.8|548.45|545.59|0
1646641640000|2022-03-07 08:27:20|548.66|545.8|549.82|546.96|549.82|546.96|548.66|545.8|0
1646641650000|2022-03-07 08:27:30|548.45|545.59|548.45|545.59|548.66|545.8|547.81|544.95|0
1646641660000|2022-03-07 08:27:40|548.66|545.8|550.14|547.28|550.14|547.28|548.66|545.8|0
1646641670000|2022-03-07 08:27:50|549.82|546.96|548.76|545.9|549.82|546.96|548.76|545.9|0
1646641680000|2022-03-07 08:28:00|549.08|546.22|549.72|546.86|549.72|546.86|549.08|546.22|0
1646641690000|2022-03-07 08:28:10|548.87|546.01|549.93|547.07|549.93|547.07|548.87|546.01|0
1646641700000|2022-03-07 08:28:20|549.82|546.96|549.51|546.65|549.82|546.96|549.51|546.65|0
1646641710000|2022-03-07 08:28:30|549.72|546.86|549.08|546.22|549.72|546.86|548.55|545.69|0
1646641720000|2022-03-07 08:28:40|548.97|546.11|549.61|546.75|549.72|546.86|548.97|546.11|0
1646641730000|2022-03-07 08:28:50|549.72|546.86|549.29|546.43|549.82|546.96|549.29|546.43|0
1646641740000|2022-03-07 08:29:00|548.97|546.11|548.45|545.59|549.08|546.22|548.24|545.38|0
1646641750000|2022-03-07 08:29:10|548.55|545.69|548.55|545.69|549.08|546.22|548.55|545.69|0
1646641760000|2022-03-07 08:29:20|548.45|545.59|547.7|544.84|548.45|545.59|547.7|544.84|0
1646641770000|2022-03-07 08:29:30|547.81|544.95|546.96|544.1|547.81|544.95|546.96|544.1|0
1646641780000|2022-03-07 08:29:40|546.54|543.68|547.81|544.95|547.81|544.95|546.54|543.68|0
1646641790000|2022-03-07 08:29:50|547.28|544.42|547.6|544.74|547.6|544.74|547.28|544.42|0
1646641800000|2022-03-07 08:30:00|547.91|545.05|548.87|546.01|548.97|546.11|547.91|545.05|0
1646641810000|2022-03-07 08:30:10|549.51|546.65|550.14|547.28|550.14|547.28|549.18|546.32|0
1646641830000|2022-03-07 08:30:30|550.78|547.92|551.31|548.45|551.31|548.45|550.78|547.92|0
1646641840000|2022-03-07 08:30:40|551.2|548.34|550.99|548.13|551.2|548.34|550.88|548.02|0
1646641850000|2022-03-07 08:30:50|550.57|547.71|551.31|548.45|551.42|548.56|550.57|547.71|0
1646641860000|2022-03-07 08:31:00|551.52|548.66|551.42|548.56|551.94|549.08|551.31|548.45|0
1646641870000|2022-03-07 08:31:10|551.63|548.77|552.15|549.29|552.15|549.29|551.52|548.66|0
1646641880000|2022-03-07 08:31:20|551.94|549.08|552.15|549.29|552.69|549.83|551.94|549.08|0
1646641890000|2022-03-07 08:31:30|551.09|548.23|551.94|549.08|551.94|549.08|551.09|548.23|0
1646641900000|2022-03-07 08:31:40|552.26|549.4|552.69|549.83|552.69|549.83|552.26|549.4|0
1646641910000|2022-03-07 08:31:50|552.58|549.72|553.33|550.47|553.33|550.47|552.58|549.72|0
1646641920000|2022-03-07 08:32:00|553.43|550.57|553.33|550.47|553.43|550.57|553.22|550.36|0
1646641930000|2022-03-07 08:32:10|552.9|550.04|553.75|550.89|553.75|550.89|552.9|550.04|0
1646641940000|2022-03-07 08:32:20|553.43|550.57|552.9|550.04|553.43|550.57|552.9|550.04|0
1646641950000|2022-03-07 08:32:30|553.11|550.25|553.54|550.68|553.64|550.78|553.11|550.25|0
1646641960000|2022-03-07 08:32:40|553.43|550.57|553.64|550.78|553.64|550.78|553.22|550.36|0
1646641970000|2022-03-07 08:32:50|553.54|550.68|553|550.14|553.54|550.68|553|550.14|0
1646641980000|2022-03-07 08:33:00|552.48|549.62|552.69|549.83|552.9|550.04|552.48|549.62|0
1646641990000|2022-03-07 08:33:10|552.48|549.62|553.64|550.78|553.64|550.78|552.48|549.62|0
1646642000000|2022-03-07 08:33:20|553.75|550.89|553.54|550.68|553.75|550.89|553.33|550.47|0
1646642010000|2022-03-07 08:33:30|553.33|550.47|550.67|547.81|553.33|550.47|550.67|547.81|0
1646642020000|2022-03-07 08:33:40|549.72|546.86|549.29|546.43|549.72|546.86|549.29|546.43|0
1646642030000|2022-03-07 08:33:50|548.87|546.01|549.61|546.75|549.72|546.86|548.87|546.01|0
1646642040000|2022-03-07 08:34:00|549.51|546.65|549.5|546.64|549.72|546.86|549.5|546.64|0
1646642050000|2022-03-07 08:34:10|550.67|547.81|549.93|547.07|550.67|547.81|549.08|546.22|0
1646642060000|2022-03-07 08:34:20|550.03|547.17|550.67|547.81|551.2|548.34|550.03|547.17|0
1646642070000|2022-03-07 08:34:30|549.72|546.86|550.35|547.49|550.35|547.49|549.72|546.86|0
1646642080000|2022-03-07 08:34:40|550.24|547.38|549.08|546.22|550.24|547.38|549.08|546.22|0
1646642090000|2022-03-07 08:34:50|548.76|545.9|547.7|544.84|548.76|545.9|547.7|544.84|0
1646642100000|2022-03-07 08:35:00|547.6|544.74|549.08|546.22|549.18|546.32|547.6|544.74|0
1646642110000|2022-03-07 08:35:10|549.18|546.32|548.23|545.37|549.18|546.32|548.12|545.26|0
1646642120000|2022-03-07 08:35:20|547.81|544.95|547.6|544.74|548.66|545.8|547.6|544.74|0
1646642130000|2022-03-07 08:35:30|548.23|545.37|546.33|543.47|548.23|545.37|546.12|543.26|0
1646642140000|2022-03-07 08:35:40|546.54|543.68|546.54|543.68|546.75|543.89|546.12|543.26|0
1646642150000|2022-03-07 08:35:50|546.33|543.47|545.69|542.83|546.33|543.47|545.69|542.83|0
1646642160000|2022-03-07 08:36:00|545.9|543.04|545.27|542.41|546.96|544.1|545.27|542.41|0
1646642170000|2022-03-07 08:36:10|545.79|542.93|544.85|541.99|545.79|542.93|544.85|541.99|0
1646642180000|2022-03-07 08:36:20|544.95|542.09|544|541.14|544.95|542.09|544|541.14|0
1646642190000|2022-03-07 08:36:30|543.58|540.72|542.74|539.88|543.58|540.72|542.42|539.56|0
1646642200000|2022-03-07 08:36:40|543.05|540.19|541.47|538.61|543.16|540.3|541.47|538.61|0
1646642210000|2022-03-07 08:36:50|542.31|539.45|543.05|540.19|543.05|540.19|542.31|539.45|0
1646642220000|2022-03-07 08:37:00|542.53|539.67|542.53|539.67|542.84|539.98|542.53|539.67|0
1646642230000|2022-03-07 08:37:10|542.84|539.98|543.37|540.51|543.47|540.61|542.84|539.98|0
1646642240000|2022-03-07 08:37:20|543.05|540.19|542.74|539.88|543.16|540.3|542.74|539.88|0
1646642250000|2022-03-07 08:37:30|543.26|540.4|541.57|538.71|543.26|540.4|541.57|538.71|0
1646642260000|2022-03-07 08:37:40|541.36|538.5|540|537.14|541.36|538.5|540|537.14|0
1646642270000|2022-03-07 08:37:50|540.21|537.35|540.21|537.35|540.21|537.35|540.21|537.35|0
1646642280000|2022-03-07 08:38:00|540.1|537.24|539.79|536.93|540.21|537.35|539.79|536.93|0
1646642290000|2022-03-07 08:38:10|539.68|536.82|540.1|537.24|540.21|537.35|539.68|536.82|0
1646642300000|2022-03-07 08:38:20|540.21|537.35|540.21|537.35|541.15|538.29|540.21|537.35|0
1646642310000|2022-03-07 08:38:30|540|537.14|539.26|536.4|540.31|537.45|539.26|536.4|0
1646642320000|2022-03-07 08:38:40|539.15|536.29|538.94|536.08|539.89|537.03|538.83|535.97|0
1646642330000|2022-03-07 08:38:50|539.26|536.4|537.68|534.82|539.26|536.4|537.68|534.82|0
1646642340000|2022-03-07 08:39:00|537.26|534.4|538.41|535.55|538.41|535.55|537.26|534.4|0
1646642350000|2022-03-07 08:39:10|537.89|535.03|538.41|535.55|538.41|535.55|537.89|535.03|0
1646642360000|2022-03-07 08:39:20|538.83|535.97|538.94|536.08|539.25|536.39|538.83|535.97|0
1646642370000|2022-03-07 08:39:30|538.62|535.76|538.31|535.45|538.62|535.76|538.31|535.45|0
1646642380000|2022-03-07 08:39:40|539.15|536.29|540.21|537.35|540.21|537.35|539.15|536.29|0
1646642390000|2022-03-07 08:39:50|540.84|537.98|541.36|538.5|541.36|538.5|540.84|537.98|0
1646642400000|2022-03-07 08:40:00|541.89|539.03|540.42|537.56|541.89|539.03|540.42|537.56|0
1646642410000|2022-03-07 08:40:10|541.05|538.19|543.58|540.72|543.58|540.72|541.05|538.19|0
1646642420000|2022-03-07 08:40:20|543.89|541.03|543.58|540.72|543.89|541.03|543.58|540.72|0
1646642430000|2022-03-07 08:40:30|544.21|541.35|543.58|540.72|544.21|541.35|543.26|540.4|0
1646642440000|2022-03-07 08:40:40|543.37|540.51|543.58|540.72|543.58|540.72|543.05|540.19|0
1646642450000|2022-03-07 08:40:50|543.26|540.4|542.52|539.66|543.26|540.4|542.52|539.66|0
1646642460000|2022-03-07 08:41:00|543.16|540.3|541.89|539.03|543.16|540.3|541.89|539.03|0
1646642470000|2022-03-07 08:41:10|542.84|539.98|541.89|539.03|542.84|539.98|541.68|538.82|0
1646642480000|2022-03-07 08:41:20|541.99|539.13|542.1|539.24|542.73|539.87|541.99|539.13|0
1646642490000|2022-03-07 08:41:30|541.89|539.03|541.68|538.82|541.89|539.03|541.26|538.4|0
1646642500000|2022-03-07 08:41:40|541.26|538.4|541.05|538.19|541.47|538.61|541.05|538.19|0
1646642510000|2022-03-07 08:41:50|541.68|538.82|542.2|539.34|542.2|539.34|541.68|538.82|0
1646642520000|2022-03-07 08:42:00|542.31|539.45|543.16|540.3|543.16|540.3|542.31|539.45|0
1646642530000|2022-03-07 08:42:10|543.37|540.51|543.16|540.3|543.37|540.51|543.16|540.3|0
1646642540000|2022-03-07 08:42:20|542.21|539.35|541.18|538.32|542.44|539.58|541.18|538.32|0
1646642550000|2022-03-07 08:42:30|540.97|538.11|540.97|538.11|540.97|538.11|540.44|537.58|0
1646642560000|2022-03-07 08:42:40|541.49|538.63|541.6|538.74|542.12|539.26|541.49|538.63|0
1646642570000|2022-03-07 08:42:50|542.12|539.26|543.07|540.21|543.07|540.21|542.12|539.26|0
1646642580000|2022-03-07 08:43:00|543.38|540.52|543.7|540.84|543.7|540.84|543.28|540.42|0
1646642590000|2022-03-07 08:43:10|544.55|541.69|544.34|541.48|544.55|541.69|543.92|541.06|0
1646642600000|2022-03-07 08:43:20|543.7|540.84|543.92|541.06|543.92|541.06|543.49|540.63|0
1646642610000|2022-03-07 08:43:30|544.34|541.48|544.13|541.27|544.34|541.48|544.13|541.27|0
1646642620000|2022-03-07 08:43:40|544.23|541.37|544.44|541.58|544.44|541.58|544.23|541.37|0
1646642630000|2022-03-07 08:43:50|544.55|541.69|544.55|541.69|544.55|541.69|544.55|541.69|0
1646642640000|2022-03-07 08:44:00|544.97|542.11|545.18|542.32|545.49|542.63|544.86|542|0
1646642650000|2022-03-07 08:44:10|545.6|542.74|545.39|542.53|545.6|542.74|545.39|542.53|0
1646642660000|2022-03-07 08:44:20|545.18|542.32|546.45|543.59|546.45|543.59|545.18|542.32|0
1646642670000|2022-03-07 08:44:30|546.03|543.17|546.55|543.69|546.55|543.69|546.03|543.17|0
1646642680000|2022-03-07 08:44:40|546.87|544.01|547.08|544.22|547.08|544.22|546.87|544.01|0
1646642690000|2022-03-07 08:44:50|546.13|543.27|546.13|543.27|546.13|543.27|546.13|543.27|0
1646642700000|2022-03-07 08:45:00|545.92|543.06|546.03|543.17|546.24|543.38|545.92|543.06|0
1646642710000|2022-03-07 08:45:10|546.13|543.27|546.34|543.48|546.87|544.01|546.13|543.27|0
1646642720000|2022-03-07 08:45:20|546.45|543.59|545.7|542.84|546.45|543.59|545.7|542.84|0
1646642730000|2022-03-07 08:45:30|545.81|542.95|546.45|543.59|546.45|543.59|545.81|542.95|0
1646642740000|2022-03-07 08:45:40|545.6|542.74|545.28|542.42|546.24|543.38|545.28|542.42|0
1646642750000|2022-03-07 08:45:50|544.76|541.9|544.76|541.9|544.97|542.11|544.76|541.9|0
1646642760000|2022-03-07 08:46:00|545.28|542.42|545.7|542.84|545.7|542.84|545.28|542.42|0
1646642770000|2022-03-07 08:46:10|545.81|542.95|544.76|541.9|545.81|542.95|544.76|541.9|0
1646642780000|2022-03-07 08:46:20|544.97|542.11|543.49|540.63|544.97|542.11|543.49|540.63|0
1646642790000|2022-03-07 08:46:30|543.28|540.42|542.65|539.79|543.28|540.42|542.54|539.68|0
1646642800000|2022-03-07 08:46:40|543.07|540.21|542.86|540|543.07|540.21|542.44|539.58|0
1646642810000|2022-03-07 08:46:50|542.96|540.1|544.23|541.37|544.34|541.48|542.86|540|0
1646642820000|2022-03-07 08:47:00|544.65|541.79|544.13|541.27|544.76|541.9|544.13|541.27|0
1646642830000|2022-03-07 08:47:10|544.34|541.48|543.7|540.84|544.55|541.69|543.7|540.84|0
1646642840000|2022-03-07 08:47:20|543.38|540.52|542.86|540|543.38|540.52|542.86|540|0
1646642850000|2022-03-07 08:47:30|542.65|539.79|544.12|541.26|544.12|541.26|542.65|539.79|0
1646642860000|2022-03-07 08:47:40|544.55|541.69|544.55|541.69|544.76|541.9|544.23|541.37|0
1646642870000|2022-03-07 08:47:50|544.86|542|544.34|541.48|545.81|542.95|544.34|541.48|0
1646642880000|2022-03-07 08:48:00|544.97|542.11|544.34|541.48|545.18|542.32|544.34|541.48|0
1646642890000|2022-03-07 08:48:10|543.38|540.52|542.65|539.79|543.38|540.52|542.12|539.26|0
1646642900000|2022-03-07 08:48:20|542.33|539.47|541.81|538.95|542.33|539.47|541.7|538.84|0
1646642910000|2022-03-07 08:48:30|542.65|539.79|542.02|539.16|542.65|539.79|541.81|538.95|0
1646642920000|2022-03-07 08:48:40|541.6|538.74|540.54|537.68|541.6|538.74|539.8|536.94|0
1646642930000|2022-03-07 08:48:50|540.96|538.1|540.75|537.89|541.17|538.31|540.75|537.89|0
1646642940000|2022-03-07 08:49:00|541.07|538.21|542.44|539.58|542.44|539.58|541.07|538.21|0
1646642950000|2022-03-07 08:49:10|542.33|539.47|542.96|540.1|542.96|540.1|542.23|539.37|0
1646642960000|2022-03-07 08:49:20|542.65|539.79|542.65|539.79|542.86|540|542.65|539.79|0
1646642970000|2022-03-07 08:49:30|543.28|540.42|543.49|540.63|543.91|541.05|543.28|540.42|0
1646642980000|2022-03-07 08:49:40|543.28|540.42|543.8|540.94|543.8|540.94|543.28|540.42|0
1646642990000|2022-03-07 08:49:50|544.12|541.26|544.12|541.26|544.12|541.26|543.8|540.94|0
1646643000000|2022-03-07 08:50:00|544.76|541.9|545.07|542.21|545.18|542.32|544.76|541.9|0
1646643010000|2022-03-07 08:50:10|544.55|541.69|544.44|541.58|544.97|542.11|544.44|541.58|0
1646643020000|2022-03-07 08:50:20|544.97|542.11|543.17|540.31|544.97|542.11|543.17|540.31|0
1646643030000|2022-03-07 08:50:30|543.28|540.42|542.65|539.79|543.28|540.42|542.65|539.79|0
1646643040000|2022-03-07 08:50:40|543.17|540.31|542.23|539.37|543.17|540.31|542.23|539.37|0
1646643050000|2022-03-07 08:50:50|542.65|539.79|543.28|540.42|543.28|540.42|542.23|539.37|0
1646643060000|2022-03-07 08:51:00|542.86|540|542.86|540|543.49|540.63|542.86|540|0
1646643070000|2022-03-07 08:51:10|542.02|539.16|541.27|538.41|542.02|539.16|541.17|538.31|0
1646643080000|2022-03-07 08:51:20|541.17|538.31|540.75|537.89|541.17|538.31|540.75|537.89|0
1646643090000|2022-03-07 08:51:30|541.17|538.31|541.7|538.84|541.7|538.84|540.75|537.89|0
1646643100000|2022-03-07 08:51:40|541.27|538.41|541.91|539.05|542.12|539.26|541.27|538.41|0
1646643110000|2022-03-07 08:51:50|542.65|539.79|541.91|539.05|542.65|539.79|541.38|538.52|0
1646643120000|2022-03-07 08:52:00|541.38|538.52|540.75|537.89|541.38|538.52|540.75|537.89|0
1646643130000|2022-03-07 08:52:10|540.12|537.26|538.75|535.89|540.12|537.26|538.65|535.79|0
1646643140000|2022-03-07 08:52:20|538.44|535.58|538.86|536|538.86|536|538.44|535.58|0
1646643150000|2022-03-07 08:52:30|538.44|535.58|539.07|536.21|539.28|536.42|538.44|535.58|0
1646643160000|2022-03-07 08:52:40|538.65|535.79|539.49|536.63|539.49|536.63|538.65|535.79|0
1646643170000|2022-03-07 08:52:50|539.07|536.21|539.28|536.42|539.28|536.42|539.07|536.21|0
1646643180000|2022-03-07 08:53:00|539.38|536.52|540.12|537.26|540.12|537.26|539.38|536.52|0
1646643190000|2022-03-07 08:53:10|541.06|538.2|541.48|538.62|541.48|538.62|541.06|538.2|0
1646643200000|2022-03-07 08:53:20|540.64|537.78|542.54|539.68|542.54|539.68|540.64|537.78|0
1646643210000|2022-03-07 08:53:30|542.12|539.26|542.44|539.58|542.44|539.58|541.59|538.73|0
1646643220000|2022-03-07 08:53:40|542.65|539.79|543.07|540.21|543.07|540.21|542.12|539.26|0
1646643230000|2022-03-07 08:53:50|543.7|540.84|543.7|540.84|543.7|540.84|543.28|540.42|0
1646643240000|2022-03-07 08:54:00|543.8|540.94|543.07|540.21|543.8|540.94|542.96|540.1|0
1646643250000|2022-03-07 08:54:10|542.86|540|542.65|539.79|542.86|540|542.23|539.37|0
1646643260000|2022-03-07 08:54:20|542.23|539.37|542.33|539.47|542.44|539.58|542.12|539.26|0
1646643270000|2022-03-07 08:54:30|541.48|538.62|541.17|538.31|541.48|538.62|541.17|538.31|0
1646643280000|2022-03-07 08:54:40|540.64|537.78|541.17|538.31|541.27|538.41|540.64|537.78|0
1646643290000|2022-03-07 08:54:50|540.85|537.99|540.12|537.26|540.85|537.99|540.12|537.26|0
1646643300000|2022-03-07 08:55:00|539.91|537.05|538.65|535.79|539.91|537.05|538.65|535.79|0
1646643310000|2022-03-07 08:55:10|539.07|536.21|538.86|536|539.49|536.63|538.86|536|0
1646643320000|2022-03-07 08:55:20|538.23|535.37|536.86|534|538.86|536|536.86|534|0
1646643330000|2022-03-07 08:55:30|536.97|534.11|537.6|534.74|537.6|534.74|536.97|534.11|0
1646643340000|2022-03-07 08:55:40|537.49|534.63|536.97|534.11|537.91|535.05|536.97|534.11|0
1646643350000|2022-03-07 08:55:50|537.81|534.95|537.91|535.05|537.91|535.05|537.49|534.63|0
1646643360000|2022-03-07 08:56:00|538.02|535.16|537.28|534.42|538.02|535.16|537.28|534.42|0
1646643370000|2022-03-07 08:56:10|537.39|534.53|538.12|535.26|538.23|535.37|537.39|534.53|0
1646643380000|2022-03-07 08:56:20|538.65|535.79|539.07|536.21|539.07|536.21|538.44|535.58|0
1646643390000|2022-03-07 08:56:30|538.23|535.37|538.44|535.58|538.65|535.79|538.23|535.37|0
1646643400000|2022-03-07 08:56:40|538.96|536.1|539.49|536.63|539.7|536.84|538.96|536.1|0
1646643410000|2022-03-07 08:56:50|539.17|536.31|537.81|534.95|539.17|536.31|537.7|534.84|0
1646643420000|2022-03-07 08:57:00|537.91|535.05|537.39|534.53|538.02|535.16|537.39|534.53|0
1646643430000|2022-03-07 08:57:10|537.28|534.42|537.28|534.42|537.39|534.53|537.28|534.42|0
1646643440000|2022-03-07 08:57:20|537.07|534.21|537.49|534.63|537.49|534.63|536.97|534.11|0
1646643450000|2022-03-07 08:57:30|537.81|534.95|536.55|533.69|537.81|534.95|536.55|533.69|0
1646643460000|2022-03-07 08:57:40|536.65|533.79|536.44|533.58|537.07|534.21|536.44|533.58|0
1646643470000|2022-03-07 08:57:50|536.23|533.37|535.71|532.85|536.23|533.37|535.6|532.74|0
1646643480000|2022-03-07 08:58:00|535.08|532.22|535.18|532.32|535.18|532.32|534.76|531.9|0
1646643490000|2022-03-07 08:58:10|535.71|532.85|535.6|532.74|536.76|533.9|535.39|532.53|0
1646643500000|2022-03-07 08:58:20|535.39|532.53|535.29|532.43|535.5|532.64|535.29|532.43|0
1646643510000|2022-03-07 08:58:30|535.92|533.06|536.13|533.27|536.13|533.27|535.81|532.95|0
1646643520000|2022-03-07 08:58:40|536.02|533.16|534.76|531.9|536.02|533.16|534.76|531.9|0
1646643530000|2022-03-07 08:58:50|535.08|532.22|533.3|530.44|535.08|532.22|533.3|530.44|0
1646643540000|2022-03-07 08:59:00|533.41|530.55|533.93|531.07|533.93|531.07|533.2|530.34|0
1646643550000|2022-03-07 08:59:10|533.72|530.86|533.62|530.76|533.72|530.86|533.41|530.55|0
1646643560000|2022-03-07 08:59:20|533.93|531.07|533.93|531.07|533.93|531.07|533.93|531.07|0
1646643570000|2022-03-07 08:59:30|534.14|531.28|535.08|532.22|535.08|532.22|534.14|531.28|0
1646643580000|2022-03-07 08:59:40|535.5|532.64|535.5|532.64|535.5|532.64|534.87|532.01|0
1646643590000|2022-03-07 08:59:50|535.92|533.06|536.23|533.37|536.65|533.79|535.92|533.06|0
1646643600000|2022-03-07 09:00:00|536.44|533.58|535.08|532.22|536.44|533.58|535.08|532.22|0
1646643610000|2022-03-07 09:00:10|535.5|532.64|534.87|532.01|535.5|532.64|534.87|532.01|0
1646643620000|2022-03-07 09:00:20|534.24|531.38|534.34|531.48|534.76|531.9|534.24|531.38|0
1646643630000|2022-03-07 09:00:30|533.62|530.76|534.45|531.59|535.29|532.43|533.62|530.76|0
1646643640000|2022-03-07 09:00:40|534.87|532.01|535.18|532.32|535.18|532.32|534.66|531.8|0
1646643650000|2022-03-07 09:00:50|534.97|532.11|535.18|532.32|535.29|532.43|534.97|532.11|0
1646643660000|2022-03-07 09:01:00|535.71|532.85|535.6|532.74|535.92|533.06|534.87|532.01|0
1646643670000|2022-03-07 09:01:10|534.87|532.01|534.76|531.9|534.87|532.01|534.55|531.69|0
1646643680000|2022-03-07 09:01:20|534.55|531.69|534.03|531.17|534.55|531.69|533.93|531.07|0
1646643690000|2022-03-07 09:01:30|533.72|530.86|534.76|531.9|534.76|531.9|533.72|530.86|0
1646643700000|2022-03-07 09:01:40|534.24|531.38|535.39|532.53|535.39|532.53|534.24|531.38|0
1646643710000|2022-03-07 09:01:50|535.6|532.74|534.76|531.9|535.6|532.74|534.76|531.9|0
1646643720000|2022-03-07 09:02:00|533.72|530.86|533.09|530.23|533.72|530.86|532.99|530.13|0
1646643730000|2022-03-07 09:02:10|533.62|530.76|532.99|530.13|533.62|530.76|532.99|530.13|0
1646643740000|2022-03-07 09:02:20|533.41|530.55|533.92|531.06|533.92|531.06|533.3|530.44|0
1646643750000|2022-03-07 09:02:30|534.97|532.11|534.13|531.27|534.97|532.11|534.13|531.27|0
1646643760000|2022-03-07 09:02:40|533.82|530.96|532.88|530.02|533.82|530.96|532.88|530.02|0
1646643770000|2022-03-07 09:02:50|533.3|530.44|532.88|530.02|533.3|530.44|532.57|529.71|0
1646643780000|2022-03-07 09:03:00|532.67|529.81|532.78|529.92|532.78|529.92|532.46|529.6|0
1646643790000|2022-03-07 09:03:10|532.25|529.39|532.36|529.5|532.57|529.71|532.25|529.39|0
1646643800000|2022-03-07 09:03:20|532.25|529.39|533.2|530.34|533.2|530.34|532.25|529.39|0
1646643810000|2022-03-07 09:03:30|533.41|530.55|533.3|530.44|534.13|531.27|533.3|530.44|0
1646643820000|2022-03-07 09:03:40|533.82|530.96|534.76|531.9|534.76|531.9|533.82|530.96|0
1646643830000|2022-03-07 09:03:50|534.45|531.59|533.92|531.06|534.45|531.59|533.82|530.96|0
1646643840000|2022-03-07 09:04:00|534.03|531.17|534.76|531.9|534.76|531.9|534.03|531.17|0
1646643850000|2022-03-07 09:04:10|535.18|532.32|534.87|532.01|535.29|532.43|534.87|532.01|0
1646643860000|2022-03-07 09:04:20|535.08|532.22|535.83|532.97|536.15|533.29|534.76|531.9|0
1646643870000|2022-03-07 09:04:30|534.69|531.83|534.26|531.4|534.69|531.83|534.26|531.4|0
1646643880000|2022-03-07 09:04:40|534.37|531.51|535.43|532.57|535.43|532.57|534.37|531.51|0
1646643890000|2022-03-07 09:04:50|534.8|531.94|534.69|531.83|534.8|531.94|534.26|531.4|0
1646643900000|2022-03-07 09:05:00|533.95|531.09|534.26|531.4|534.26|531.4|533.84|530.98|0
1646643910000|2022-03-07 09:05:10|533.95|531.09|533.74|530.88|533.95|531.09|533.42|530.56|0
1646643920000|2022-03-07 09:05:20|532.69|529.83|531.43|528.57|532.69|529.83|531.43|528.57|0
1646643930000|2022-03-07 09:05:30|531.11|528.25|530.69|527.83|531.11|528.25|530.69|527.83|0
1646643940000|2022-03-07 09:05:40|530.38|527.52|530.27|527.41|530.38|527.52|530.17|527.31|0
1646643950000|2022-03-07 09:05:50|530.17|527.31|530.27|527.41|530.48|527.62|530.17|527.31|0
1646643960000|2022-03-07 09:06:00|530.17|527.31|528.8|525.94|530.17|527.31|528.38|525.52|0
1646643970000|2022-03-07 09:06:10|528.49|525.63|528.38|525.52|528.49|525.63|528.17|525.31|0
1646643980000|2022-03-07 09:06:20|527.65|524.79|527.13|524.27|527.65|524.79|527.13|524.27|0
1646643990000|2022-03-07 09:06:30|526.82|523.96|528.59|525.73|528.59|525.73|526.82|523.96|0
1646644000000|2022-03-07 09:06:40|528.49|525.63|527.33|524.47|528.49|525.63|527.33|524.47|0
1646644010000|2022-03-07 09:06:50|527.54|524.68|527.13|524.27|527.54|524.68|527.13|524.27|0
1646644020000|2022-03-07 09:07:00|527.02|524.16|526.71|523.85|527.13|524.27|526.71|523.85|0
1646644030000|2022-03-07 09:07:10|526.61|523.75|526.08|523.22|526.61|523.75|526.08|523.22|0
1646644040000|2022-03-07 09:07:20|525.77|522.91|525.45|522.59|525.77|522.91|525.35|522.49|0
1646644050000|2022-03-07 09:07:30|525.56|522.7|526.71|523.85|526.71|523.85|525.56|522.7|0
1646644060000|2022-03-07 09:07:40|526.92|524.06|526.71|523.85|527.02|524.16|526.71|523.85|0
1646644070000|2022-03-07 09:07:50|526.61|523.75|525.98|523.12|527.12|524.26|525.98|523.12|0
1646644080000|2022-03-07 09:08:00|526.5|523.64|525.98|523.12|526.5|523.64|525.98|523.12|0
1646644090000|2022-03-07 09:08:10|526.08|523.22|525.03|522.17|526.08|523.22|524.93|522.07|0
1646644100000|2022-03-07 09:08:20|524.93|522.07|525.24|522.38|525.24|522.38|524.93|522.07|0
1646644110000|2022-03-07 09:08:30|525.45|522.59|524.93|522.07|525.45|522.59|524.93|522.07|0
1646644120000|2022-03-07 09:08:40|524.61|521.75|524.51|521.65|524.61|521.75|523.26|520.4|0
1646644130000|2022-03-07 09:08:50|523.99|521.13|523.99|521.13|524.2|521.34|523.99|521.13|0
1646644140000|2022-03-07 09:09:00|524.1|521.24|523.57|520.71|524.1|521.24|523.57|520.71|0
1646644150000|2022-03-07 09:09:10|524.3|521.44|523.99|521.13|524.41|521.55|523.99|521.13|0
1646644160000|2022-03-07 09:09:20|523.89|521.03|524.3|521.44|524.3|521.44|523.78|520.92|0
1646644170000|2022-03-07 09:09:30|524.2|521.34|525.24|522.38|525.24|522.38|524.1|521.24|0
1646644180000|2022-03-07 09:09:40|525.14|522.28|525.66|522.8|525.66|522.8|525.14|522.28|0
1646644190000|2022-03-07 09:09:50|525.35|522.49|525.35|522.49|525.66|522.8|525.35|522.49|0
1646644200000|2022-03-07 09:10:00|525.14|522.28|525.79|522.93|525.79|522.93|525.03|522.17|0
1646644210000|2022-03-07 09:10:10|524.67|521.81|523.52|520.66|524.67|521.81|523.52|520.66|0
1646644220000|2022-03-07 09:10:20|523.73|520.87|525.12|522.26|525.12|522.26|523.73|520.87|0
1646644230000|2022-03-07 09:10:30|525.75|522.89|526.3|523.44|526.3|523.44|525.75|522.89|0
1646644240000|2022-03-07 09:10:40|526|523.14|525.79|522.93|526|523.14|525.68|522.82|0
1646644250000|2022-03-07 09:10:50|525.47|522.61|525.68|522.82|525.79|522.93|525.47|522.61|0
1646644260000|2022-03-07 09:11:00|525.79|522.93|525.89|523.03|526|523.14|525.79|522.93|0
1646644270000|2022-03-07 09:11:10|525.68|522.82|525.37|522.51|525.68|522.82|525.05|522.19|0
1646644280000|2022-03-07 09:11:20|525.89|523.03|525.58|522.72|525.89|523.03|525.58|522.72|0
1646644290000|2022-03-07 09:11:30|525.68|522.82|524.42|521.56|525.68|522.82|524.42|521.56|0
1646644300000|2022-03-07 09:11:40|525.58|522.72|525.47|522.61|525.58|522.72|525.47|522.61|0
1646644310000|2022-03-07 09:11:50|525.58|522.72|525.47|522.61|525.68|522.82|525.37|522.51|0
1646644320000|2022-03-07 09:12:00|525.68|522.82|525.26|522.4|525.79|522.93|525.26|522.4|0
1646644330000|2022-03-07 09:12:10|524.5|521.64|525.54|522.68|525.54|522.68|524.5|521.64|0
1646644340000|2022-03-07 09:12:20|525.85|522.99|525.96|523.1|525.96|523.1|525.54|522.68|0
1646644350000|2022-03-07 09:12:30|525.85|522.99|525.23|522.37|525.85|522.99|525.12|522.26|0
1646644360000|2022-03-07 09:12:40|525.12|522.26|524.71|521.85|525.12|522.26|524.71|521.85|0
1646644370000|2022-03-07 09:12:50|524.5|521.64|524.39|521.53|524.91|522.05|524.39|521.53|0
1646644380000|2022-03-07 09:13:00|524.18|521.32|524.6|521.74|524.71|521.85|524.18|521.32|0
1646644390000|2022-03-07 09:13:10|524.29|521.43|525.02|522.16|525.02|522.16|524.29|521.43|0
1646644400000|2022-03-07 09:13:20|524.91|522.05|524.81|521.95|525.23|522.37|524.6|521.74|0
1646644410000|2022-03-07 09:13:30|525.02|522.16|524.81|521.95|525.02|522.16|524.6|521.74|0
1646644420000|2022-03-07 09:13:40|524.18|521.32|524.5|521.64|524.7|521.84|524.18|521.32|0
1646644430000|2022-03-07 09:13:50|524.6|521.74|524.29|521.43|524.81|521.95|524.29|521.43|0
1646644440000|2022-03-07 09:14:00|524.5|521.64|524.6|521.74|524.6|521.74|524.5|521.64|0
1646644450000|2022-03-07 09:14:10|524.39|521.53|523.66|520.8|524.39|521.53|523.45|520.59|0
1646644460000|2022-03-07 09:14:20|523.87|521.01|523.34|520.48|523.87|521.01|523.34|520.48|0
1646644470000|2022-03-07 09:14:30|523.66|520.8|524.6|521.74|525.01|522.15|523.66|520.8|0
1646644480000|2022-03-07 09:14:40|524.29|521.43|524.29|521.43|524.29|521.43|523.97|521.11|0
1646644490000|2022-03-07 09:14:50|524.81|521.95|524.81|521.95|524.81|521.95|524.81|521.95|0
1646644500000|2022-03-07 09:15:00|524.91|522.05|526.06|523.2|526.06|523.2|524.7|521.84|0
1646644510000|2022-03-07 09:15:10|525.64|522.78|526.69|523.83|526.69|523.83|525.64|522.78|0
1646644520000|2022-03-07 09:15:20|526.17|523.31|526.17|523.31|526.17|523.31|525.96|523.1|0
1646644530000|2022-03-07 09:15:30|526.38|523.52|527.32|524.46|527.32|524.46|526.38|523.52|0
1646644540000|2022-03-07 09:15:40|527.74|524.88|527.32|524.46|528.06|525.2|527.32|524.46|0
1646644550000|2022-03-07 09:15:50|527.53|524.67|527.32|524.46|527.53|524.67|527.22|524.36|0
1646644560000|2022-03-07 09:16:00|527.74|524.88|529.11|526.25|529.11|526.25|527.74|524.88|0
1646644570000|2022-03-07 09:16:10|528.79|525.93|529.32|526.46|529.32|526.46|528.79|525.93|0
1646644580000|2022-03-07 09:16:20|529.22|526.36|529.32|526.46|529.54|526.68|529.22|526.36|0
1646644590000|2022-03-07 09:16:30|529.43|526.57|529|526.14|529.43|526.57|529|526.14|0
1646644600000|2022-03-07 09:16:40|529.43|526.57|529.64|526.78|529.64|526.78|529.43|526.57|0
1646644610000|2022-03-07 09:16:50|529.43|526.57|529.64|526.78|529.64|526.78|529.43|526.57|0
1646644620000|2022-03-07 09:17:00|529.22|526.36|528.79|525.93|529.22|526.36|528.48|525.62|0
1646644630000|2022-03-07 09:17:10|528.9|526.04|529.53|526.67|529.53|526.67|528.9|526.04|0
1646644640000|2022-03-07 09:17:20|529.43|526.57|529.21|526.35|529.64|526.78|529.21|526.35|0
1646644650000|2022-03-07 09:17:30|529|526.14|529|526.14|529|526.14|528.69|525.83|0
1646644660000|2022-03-07 09:17:40|529.32|526.46|528.79|525.93|529.32|526.46|528.79|525.93|0
1646644670000|2022-03-07 09:17:50|529|526.14|529.96|527.1|529.96|527.1|529|526.14|0
1646644680000|2022-03-07 09:18:00|530.06|527.2|529.96|527.1|530.06|527.2|529.85|526.99|0
1646644690000|2022-03-07 09:18:10|530.48|527.62|529.53|526.67|530.48|527.62|529.53|526.67|0
1646644700000|2022-03-07 09:18:20|529.96|527.1|530.17|527.31|530.27|527.41|529.85|526.99|0
1646644710000|2022-03-07 09:18:30|530.48|527.62|530.69|527.83|530.69|527.83|530.38|527.52|0
1646644720000|2022-03-07 09:18:40|530.27|527.41|530.17|527.31|530.48|527.62|530.17|527.31|0
1646644730000|2022-03-07 09:18:50|529.96|527.1|529.85|526.99|529.96|527.1|529.53|526.67|0
1646644740000|2022-03-07 09:19:00|529.21|526.35|528.69|525.83|529.21|526.35|528.69|525.83|0
1646644750000|2022-03-07 09:19:10|528.58|525.72|528.79|525.93|528.9|526.04|528.58|525.72|0
1646644760000|2022-03-07 09:19:20|528.16|525.3|528.69|525.83|528.69|525.83|528.16|525.3|0
1646644770000|2022-03-07 09:19:30|528.58|525.72|527.95|525.09|528.79|525.93|527.95|525.09|0
1646644780000|2022-03-07 09:19:40|527.85|524.99|528.37|525.51|528.37|525.51|527.85|524.99|0
1646644790000|2022-03-07 09:19:50|528.27|525.41|528.48|525.62|528.58|525.72|528.27|525.41|0
1646644800000|2022-03-07 09:20:00|528.27|525.41|527.22|524.36|528.27|525.41|527.22|524.36|0
1646644810000|2022-03-07 09:20:10|527.53|524.67|527.22|524.36|527.95|525.09|527.22|524.36|0
1646644820000|2022-03-07 09:20:20|526.48|523.62|526.38|523.52|526.59|523.73|526.17|523.31|0
1646644830000|2022-03-07 09:20:30|526.06|523.2|526.69|523.83|526.69|523.83|525.75|522.89|0
1646644840000|2022-03-07 09:20:40|526.59|523.73|525.64|522.78|526.59|523.73|525.64|522.78|0
1646644850000|2022-03-07 09:20:50|525.85|522.99|525.96|523.1|526.59|523.73|525.85|522.99|0
1646644860000|2022-03-07 09:21:00|526.38|523.52|525.96|523.1|526.38|523.52|525.96|523.1|0
1646644870000|2022-03-07 09:21:10|526.69|523.83|527.53|524.67|527.53|524.67|526.69|523.83|0
1646644880000|2022-03-07 09:21:20|527.22|524.36|527.74|524.88|527.95|525.09|527.22|524.36|0
1646644890000|2022-03-07 09:21:30|527.95|525.09|527.64|524.78|527.95|525.09|527.64|524.78|0
1646644900000|2022-03-07 09:21:40|528.06|525.2|527.74|524.88|528.06|525.2|527.53|524.67|0
1646644910000|2022-03-07 09:21:50|527.64|524.78|527.53|524.67|528.37|525.51|527.53|524.67|0
1646644920000|2022-03-07 09:22:00|527.85|524.99|525.64|522.78|527.85|524.99|525.33|522.47|0
1646644930000|2022-03-07 09:22:10|525.33|522.47|526.59|523.73|526.59|523.73|525.33|522.47|0
1646644940000|2022-03-07 09:22:20|526.48|523.62|526.38|523.52|526.48|523.62|526.38|523.52|0
1646644950000|2022-03-07 09:22:30|525.96|523.1|526.06|523.2|526.06|523.2|525.96|523.1|0
1646644960000|2022-03-07 09:22:40|525.85|522.99|524.8|521.94|525.96|523.1|524.8|521.94|0
1646644970000|2022-03-07 09:22:50|524.7|521.84|525.22|522.36|525.22|522.36|524.59|521.73|0
1646644980000|2022-03-07 09:23:00|525.33|522.47|525.01|522.15|525.33|522.47|525.01|522.15|0
1646644990000|2022-03-07 09:23:10|524.7|521.84|524.28|521.42|524.7|521.84|524.28|521.42|0
1646645000000|2022-03-07 09:23:20|524.17|521.31|524.7|521.84|524.7|521.84|524.17|521.31|0
1646645010000|2022-03-07 09:23:30|524.8|521.94|524.7|521.84|524.91|522.05|524.7|521.84|0
1646645020000|2022-03-07 09:23:40|525.54|522.68|525.64|522.78|525.96|523.1|525.54|522.68|0
1646645030000|2022-03-07 09:23:50|525.75|522.89|526.06|523.2|526.06|523.2|525.64|522.78|0
1646645040000|2022-03-07 09:24:00|526.17|523.31|527.85|524.99|527.85|524.99|526.17|523.31|0
1646645050000|2022-03-07 09:24:10|528.06|525.2|529.11|526.25|529.11|526.25|527.85|524.99|0
1646645060000|2022-03-07 09:24:20|528.79|525.93|528.9|526.04|528.9|526.04|528.69|525.83|0
1646645070000|2022-03-07 09:24:30|528.79|525.93|529.11|526.25|529.11|526.25|528.79|525.93|0
1646645080000|2022-03-07 09:24:40|529|526.14|528.79|525.93|529|526.14|528.79|525.93|0
1646645090000|2022-03-07 09:24:50|528.9|526.04|528.9|526.04|529.11|526.25|528.9|526.04|0
1646645100000|2022-03-07 09:25:00|528.79|525.93|527.95|525.09|528.79|525.93|527.53|524.67|0
1646645110000|2022-03-07 09:25:10|527.85|524.99|527.85|524.99|528.06|525.2|527.85|524.99|0
1646645120000|2022-03-07 09:25:20|528.27|525.41|528.06|525.2|528.27|525.41|527.64|524.78|0
1646645130000|2022-03-07 09:25:30|527.85|524.99|528.06|525.2|528.37|525.51|527.85|524.99|0
1646645140000|2022-03-07 09:25:40|527.43|524.57|529.21|526.35|529.63|526.77|527.43|524.57|0
1646645150000|2022-03-07 09:25:50|528.9|526.04|529.42|526.56|529.42|526.56|528.9|526.04|0
1646645160000|2022-03-07 09:26:00|529.53|526.67|528.79|525.93|529.74|526.88|528.79|525.93|0
1646645170000|2022-03-07 09:26:10|528.69|525.83|529|526.14|529.11|526.25|528.69|525.83|0
1646645180000|2022-03-07 09:26:20|528.69|525.83|528.69|525.83|528.79|525.93|528.69|525.83|0
1646645190000|2022-03-07 09:26:30|528.9|526.04|528.9|526.04|529.42|526.56|528.9|526.04|0
1646645200000|2022-03-07 09:26:40|528.48|525.62|527.01|524.15|528.48|525.62|527.01|524.15|0
1646645210000|2022-03-07 09:26:50|526.69|523.83|525.54|522.68|526.69|523.83|525.54|522.68|0
1646645220000|2022-03-07 09:27:00|525.33|522.47|525.54|522.68|525.54|522.68|524.7|521.84|0
1646645230000|2022-03-07 09:27:10|525.75|522.89|525.43|522.57|525.75|522.89|525.01|522.15|0
1646645240000|2022-03-07 09:27:20|525.85|522.99|525.85|522.99|525.85|522.99|525.75|522.89|0
1646645250000|2022-03-07 09:27:30|525.54|522.68|525.85|522.99|525.96|523.1|525.22|522.36|0
1646645260000|2022-03-07 09:27:40|526.59|523.73|527.85|524.99|527.85|524.99|525.96|523.1|0
1646645270000|2022-03-07 09:27:50|528.69|525.83|529.11|526.25|529.11|526.25|528.69|525.83|0
1646645280000|2022-03-07 09:28:00|528.9|526.04|529.95|527.09|529.95|527.09|528.79|525.93|0
1646645290000|2022-03-07 09:28:10|529.53|526.67|528.58|525.72|529.53|526.67|528.58|525.72|0
1646645300000|2022-03-07 09:28:20|528.37|525.51|527.22|524.36|528.48|525.62|527.22|524.36|0
1646645310000|2022-03-07 09:28:30|527.64|524.78|527.64|524.78|527.74|524.88|527.64|524.78|0
1646645320000|2022-03-07 09:28:40|527.43|524.57|527.22|524.36|527.43|524.57|527.22|524.36|0
1646645330000|2022-03-07 09:28:50|527.11|524.25|526.38|523.52|527.32|524.46|526.38|523.52|0
1646645340000|2022-03-07 09:29:00|526.48|523.62|526.06|523.2|526.69|523.83|525.96|523.1|0
1646645350000|2022-03-07 09:29:10|525.64|522.78|526.06|523.2|526.38|523.52|525.64|522.78|0
1646645360000|2022-03-07 09:29:20|527.11|524.25|526.59|523.73|527.64|524.78|526.59|523.73|0
1646645370000|2022-03-07 09:29:30|527.11|524.25|528.27|525.41|528.27|525.41|527.11|524.25|0
1646645380000|2022-03-07 09:29:40|528.06|525.2|527.85|524.99|528.37|525.51|527.85|524.99|0
1646645390000|2022-03-07 09:29:50|528.06|525.2|528.06|525.2|528.06|525.2|527.85|524.99|0
1646645400000|2022-03-07 09:30:00|528.27|525.41|527.85|524.99|528.27|525.41|527.85|524.99|0
1646645410000|2022-03-07 09:30:10|527.95|525.09|527.85|524.99|527.95|525.09|527.43|524.57|0
1646645420000|2022-03-07 09:30:20|527.01|524.15|528.27|525.41|528.27|525.41|527.01|524.15|0
1646645430000|2022-03-07 09:30:30|528.48|525.62|529.42|526.56|529.42|526.56|528.48|525.62|0
1646645440000|2022-03-07 09:30:40|529.84|526.98|530.58|527.72|530.58|527.72|529.84|526.98|0
1646645450000|2022-03-07 09:30:50|530.47|527.61|530.68|527.82|530.68|527.82|530.37|527.51|0
1646645460000|2022-03-07 09:31:00|530.58|527.72|531.1|528.24|531.43|528.57|530.58|527.72|0
1646645470000|2022-03-07 09:31:10|530.79|527.93|531.43|528.57|531.43|528.57|530.79|527.93|0
1646645480000|2022-03-07 09:31:20|531.64|528.78|531.95|529.09|531.95|529.09|531.32|528.46|0
1646645490000|2022-03-07 09:31:30|532.69|529.83|532.9|530.04|533|530.14|532.69|529.83|0
1646645500000|2022-03-07 09:31:40|533|530.14|533.11|530.25|533.11|530.25|532.69|529.83|0
1646645510000|2022-03-07 09:31:50|533.42|530.56|532.06|529.2|533.53|530.67|532.06|529.2|0
1646645520000|2022-03-07 09:32:00|532.37|529.51|533|530.14|533.32|530.46|532.37|529.51|0
1646645530000|2022-03-07 09:32:10|532.48|529.62|532.9|530.04|532.9|530.04|532.48|529.62|0
1646645540000|2022-03-07 09:32:20|533.11|530.25|532.69|529.83|533.11|530.25|532.37|529.51|0
1646645550000|2022-03-07 09:32:30|532.79|529.93|532.9|530.04|532.9|530.04|532.58|529.72|0
1646645560000|2022-03-07 09:32:40|532.69|529.83|533.21|530.35|533.42|530.56|532.69|529.83|0
1646645570000|2022-03-07 09:32:50|532.58|529.72|532.48|529.62|532.9|530.04|532.48|529.62|0
1646645580000|2022-03-07 09:33:00|532.27|529.41|532.16|529.3|532.48|529.62|532.16|529.3|0
1646645590000|2022-03-07 09:33:10|532.58|529.72|532.79|529.93|532.79|529.93|532.58|529.72|0
1646645600000|2022-03-07 09:33:20|532.37|529.51|531.95|529.09|532.37|529.51|531.95|529.09|0
1646645610000|2022-03-07 09:33:30|531.85|528.99|532.9|530.04|532.9|530.04|531.85|528.99|0
1646645620000|2022-03-07 09:33:40|532.58|529.72|533.11|530.25|533.11|530.25|532.58|529.72|0
1646645630000|2022-03-07 09:33:50|532.9|530.04|533.53|530.67|533.53|530.67|532.9|530.04|0
1646645640000|2022-03-07 09:34:00|533.11|530.25|534.17|531.31|534.17|531.31|533.11|530.25|0
1646645650000|2022-03-07 09:34:10|533.96|531.1|534.27|531.41|534.27|531.41|533.96|531.1|0
1646645660000|2022-03-07 09:34:20|534.17|531.31|533.53|530.67|534.17|531.31|533.53|530.67|0
1646645670000|2022-03-07 09:34:30|533.63|530.77|534.06|531.2|534.06|531.2|533.53|530.67|0
1646645680000|2022-03-07 09:34:40|533.96|531.1|534.38|531.52|534.38|531.52|533.96|531.1|0
1646645690000|2022-03-07 09:34:50|533.53|530.67|533.53|530.67|533.53|530.67|533.32|530.46|0
1646645700000|2022-03-07 09:35:00|533.32|530.46|533.96|531.1|533.96|531.1|533.32|530.46|0
1646645710000|2022-03-07 09:35:10|534.17|531.31|534.06|531.2|534.17|531.31|534.06|531.2|0
1646645720000|2022-03-07 09:35:20|533.74|530.88|533.74|530.88|533.74|530.88|533.63|530.77|0
1646645730000|2022-03-07 09:35:30|533.95|531.09|533.85|530.99|534.06|531.2|533.85|530.99|0
1646645740000|2022-03-07 09:35:40|533.95|531.09|534.27|531.41|534.27|531.41|533.95|531.09|0
1646645750000|2022-03-07 09:35:50|534.38|531.52|533.53|530.67|534.38|531.52|533.53|530.67|0
1646645760000|2022-03-07 09:36:00|533.95|531.09|533.95|531.09|533.95|531.09|533.95|531.09|0
1646645770000|2022-03-07 09:36:10|533.74|530.88|533.74|530.88|533.95|531.09|533.74|530.88|0
1646645780000|2022-03-07 09:36:20|533.42|530.56|533.53|530.67|533.53|530.67|533.21|530.35|0
1646645790000|2022-03-07 09:36:30|533.74|530.88|532.9|530.04|533.84|530.98|532.9|530.04|0
1646645800000|2022-03-07 09:36:40|533|530.14|533.21|530.35|533.32|530.46|532.9|530.04|0
1646645810000|2022-03-07 09:36:50|533|530.14|533.32|530.46|533.32|530.46|532.9|530.04|0
1646645820000|2022-03-07 09:37:00|533.21|530.35|533.74|530.88|533.74|530.88|533.11|530.25|0
1646645830000|2022-03-07 09:37:10|533.84|530.98|533.84|530.98|533.84|530.98|533.84|530.98|0
1646645840000|2022-03-07 09:37:20|533.74|530.88|533.95|531.09|533.95|531.09|533.63|530.77|0
1646645850000|2022-03-07 09:37:30|533.74|530.88|533.95|531.09|533.95|531.09|533.74|530.88|0
1646645860000|2022-03-07 09:37:40|533.53|530.67|532.9|530.04|533.53|530.67|532.9|530.04|0
1646645870000|2022-03-07 09:37:50|533.11|530.25|533.53|530.67|533.53|530.67|533.11|530.25|0
1646645880000|2022-03-07 09:38:00|533.74|530.88|533.84|530.98|533.95|531.09|533.74|530.88|0
1646645890000|2022-03-07 09:38:10|533.63|530.77|534.17|531.31|534.17|531.31|533.63|530.77|0
1646645900000|2022-03-07 09:38:20|533.32|530.46|532.69|529.83|533.32|530.46|532.69|529.83|0
1646645910000|2022-03-07 09:38:30|532.79|529.93|533.11|530.25|533.11|530.25|532.79|529.93|0
1646645920000|2022-03-07 09:38:40|532.79|529.93|532.9|530.04|532.9|530.04|532.69|529.83|0
1646645930000|2022-03-07 09:38:50|532.69|529.83|532.9|530.04|532.9|530.04|532.69|529.83|0
1646645940000|2022-03-07 09:39:00|533.11|530.25|533.32|530.46|533.32|530.46|533|530.14|0
1646645950000|2022-03-07 09:39:10|534.16|531.3|535.32|532.46|535.32|532.46|534.16|531.3|0
1646645960000|2022-03-07 09:39:20|534.81|531.95|535.99|533.13|536.2|533.34|534.81|531.95|0
1646645970000|2022-03-07 09:39:30|535.67|532.81|535.99|533.13|535.99|533.13|535.46|532.6|0
1646645980000|2022-03-07 09:39:40|536.32|533.46|536.32|533.46|536.42|533.56|536.32|533.46|0
1646645990000|2022-03-07 09:39:50|536.11|533.25|536.95|534.09|536.95|534.09|536.11|533.25|0
1646646000000|2022-03-07 09:40:00|537.26|534.4|537.16|534.3|537.26|534.4|536.32|533.46|0
1646646010000|2022-03-07 09:40:10|537.05|534.19|536.95|534.09|537.05|534.19|536.74|533.88|0
1646646020000|2022-03-07 09:40:20|536.74|533.88|537.47|534.61|537.79|534.93|536.74|533.88|0
1646646030000|2022-03-07 09:40:30|537.26|534.4|537.26|534.4|537.26|534.4|537.16|534.3|0
1646646040000|2022-03-07 09:40:40|537.58|534.72|537.79|534.93|537.89|535.03|537.58|534.72|0
1646646050000|2022-03-07 09:40:50|537.16|534.3|537.79|534.93|537.79|534.93|537.16|534.3|0
1646646060000|2022-03-07 09:41:00|538.22|535.36|537.47|534.61|538.22|535.36|537.47|534.61|0
1646646070000|2022-03-07 09:41:10|538.22|535.36|537.79|534.93|538.32|535.46|537.68|534.82|0
1646646080000|2022-03-07 09:41:20|538|535.14|537.79|534.93|538|535.14|537.47|534.61|0
1646646090000|2022-03-07 09:41:30|537.58|534.72|537.79|534.93|538.22|535.36|537.58|534.72|0
1646646100000|2022-03-07 09:41:40|537.47|534.61|537.05|534.19|537.47|534.61|536.84|533.98|0
1646646110000|2022-03-07 09:41:50|536.95|534.09|536.74|533.88|536.95|534.09|536.74|533.88|0
1646646120000|2022-03-07 09:42:00|536.95|534.09|536.74|533.88|536.95|534.09|536.74|533.88|0
1646646130000|2022-03-07 09:42:10|537.47|534.61|536.74|533.88|537.47|534.61|536.74|533.88|0
1646646140000|2022-03-07 09:42:20|536.95|534.09|536.95|534.09|536.95|534.09|536.95|534.09|0
1646646150000|2022-03-07 09:42:30|536.74|533.88|536.11|533.25|536.74|533.88|536.11|533.25|0
1646646160000|2022-03-07 09:42:40|535.89|533.03|535.57|532.71|535.89|533.03|535.36|532.5|0
1646646170000|2022-03-07 09:42:50|535.68|532.82|535.26|532.4|535.68|532.82|535.26|532.4|0
1646646180000|2022-03-07 09:43:00|534.73|531.87|534.42|531.56|535.26|532.4|534.42|531.56|0
1646646190000|2022-03-07 09:43:10|534.52|531.66|534.42|531.56|534.52|531.66|534.42|531.56|0
1646646200000|2022-03-07 09:43:20|533.89|531.03|533.79|530.93|534|531.14|533.47|530.61|0
1646646210000|2022-03-07 09:43:30|534.21|531.35|533.79|530.93|534.21|531.35|533.79|530.93|0
1646646220000|2022-03-07 09:43:40|533.58|530.72|533.37|530.51|533.58|530.72|532.84|529.98|0
1646646230000|2022-03-07 09:43:50|533.05|530.19|532.53|529.67|533.05|530.19|532.53|529.67|0
1646646240000|2022-03-07 09:44:00|532.42|529.56|531.58|528.72|532.42|529.56|531.58|528.72|0
1646646250000|2022-03-07 09:44:10|531.69|528.83|532.11|529.25|532.11|529.25|531.69|528.83|0
1646646260000|2022-03-07 09:44:20|532.42|529.56|532.74|529.88|532.74|529.88|532.42|529.56|0
1646646270000|2022-03-07 09:44:30|532.32|529.46|532.42|529.56|532.53|529.67|532.21|529.35|0
1646646280000|2022-03-07 09:44:40|532.74|529.88|532.63|529.77|532.84|529.98|532.63|529.77|0
1646646290000|2022-03-07 09:44:50|533.05|530.19|534.63|531.77|534.63|531.77|533.05|530.19|0
1646646300000|2022-03-07 09:45:00|534.94|532.08|535.47|532.61|535.57|532.71|534.94|532.08|0
1646646310000|2022-03-07 09:45:10|535.68|532.82|535.89|533.03|535.89|533.03|535.15|532.29|0
1646646320000|2022-03-07 09:45:20|535.99|533.13|536.63|533.77|536.63|533.77|535.99|533.13|0
1646646330000|2022-03-07 09:45:30|536.95|534.09|537.16|534.3|537.16|534.3|536.63|533.77|0
1646646340000|2022-03-07 09:45:40|536.74|533.88|536.95|534.09|537.16|534.3|536.63|533.77|0
1646646350000|2022-03-07 09:45:50|537.37|534.51|537.37|534.51|537.37|534.51|537.26|534.4|0
1646646360000|2022-03-07 09:46:00|537.68|534.82|537.68|534.82|538|535.14|537.68|534.82|0
1646646370000|2022-03-07 09:46:10|537.47|534.61|536.95|534.09|537.68|534.82|536.95|534.09|0
1646646380000|2022-03-07 09:46:20|537.58|534.72|537.89|535.03|537.89|535.03|537.58|534.72|0
1646646390000|2022-03-07 09:46:30|538|535.14|538.64|535.78|538.64|535.78|538|535.14|0
1646646400000|2022-03-07 09:46:40|537.79|534.93|538.53|535.67|538.53|535.67|537.79|534.93|0
1646646410000|2022-03-07 09:46:50|538.74|535.88|538.95|536.09|538.95|536.09|538.64|535.78|0
1646646420000|2022-03-07 09:47:00|539.06|536.2|539.16|536.3|539.27|536.41|539.06|536.2|0
1646646430000|2022-03-07 09:47:10|538.95|536.09|538.74|535.88|538.95|536.09|538.42|535.56|0
1646646440000|2022-03-07 09:47:20|538.95|536.09|538.74|535.88|538.95|536.09|538.64|535.78|0
1646646450000|2022-03-07 09:47:30|539.06|536.2|538.31|535.45|539.06|536.2|538.31|535.45|0
1646646460000|2022-03-07 09:47:40|538.42|535.56|538.74|535.88|538.74|535.88|538.21|535.35|0
1646646470000|2022-03-07 09:47:50|538.85|535.99|539.79|536.93|539.79|536.93|538.74|535.88|0
1646646480000|2022-03-07 09:48:00|540|537.14|540|537.14|540.11|537.25|539.9|537.04|0
1646646490000|2022-03-07 09:48:10|540.22|537.36|539.9|537.04|540.22|537.36|539.9|537.04|0
1646646500000|2022-03-07 09:48:20|539.79|536.93|540.11|537.25|540.11|537.25|539.58|536.72|0
1646646510000|2022-03-07 09:48:30|540.22|537.36|540.22|537.36|540.54|537.68|540.22|537.36|0
1646646520000|2022-03-07 09:48:40|540.54|537.68|539.9|537.04|540.54|537.68|539.9|537.04|0
1646646530000|2022-03-07 09:48:50|539.69|536.83|539.37|536.51|539.69|536.83|539.37|536.51|0
1646646540000|2022-03-07 09:49:00|539.27|536.41|538.31|535.45|539.48|536.62|538.21|535.35|0
1646646550000|2022-03-07 09:49:10|538.64|535.78|538|535.14|538.64|535.78|538|535.14|0
1646646560000|2022-03-07 09:49:20|537.89|535.03|538.74|535.88|538.74|535.88|537.89|535.03|0
1646646570000|2022-03-07 09:49:30|538.95|536.09|539.9|537.04|539.9|537.04|538.85|535.99|0
1646646580000|2022-03-07 09:49:40|540.11|537.25|540|537.14|540.54|537.68|540|537.14|0
1646646590000|2022-03-07 09:49:50|539.69|536.83|539.48|536.62|539.9|537.04|539.48|536.62|0
1646646600000|2022-03-07 09:50:00|539.27|536.41|540.43|537.57|540.43|537.57|539.27|536.41|0
1646646610000|2022-03-07 09:50:10|540.85|537.99|541.17|538.31|541.17|538.31|540.75|537.89|0
1646646620000|2022-03-07 09:50:20|540.54|537.68|541.27|538.41|541.38|538.52|540.54|537.68|0
1646646630000|2022-03-07 09:50:30|541.48|538.62|540.64|537.78|541.48|538.62|540.64|537.78|0
1646646640000|2022-03-07 09:50:40|540.11|537.25|539.9|537.04|540.33|537.47|539.9|537.04|0
1646646650000|2022-03-07 09:50:50|539.48|536.62|539.06|536.2|539.48|536.62|538.85|535.99|0
1646646660000|2022-03-07 09:51:00|539.27|536.41|538.95|536.09|539.27|536.41|538.95|536.09|0
1646646670000|2022-03-07 09:51:10|538.85|535.99|538.63|535.77|538.85|535.99|538.63|535.77|0
1646646680000|2022-03-07 09:51:20|538.85|535.99|538.63|535.77|538.85|535.99|538.63|535.77|0
1646646690000|2022-03-07 09:51:30|538.42|535.56|538.21|535.35|539.06|536.2|538.21|535.35|0
1646646700000|2022-03-07 09:51:40|538.52|535.66|538.63|535.77|538.63|535.77|538.21|535.35|0
1646646710000|2022-03-07 09:51:50|538.95|536.09|539.58|536.72|539.58|536.72|538.95|536.09|0
1646646720000|2022-03-07 09:52:00|540|537.14|539.69|536.83|540|537.14|539.69|536.83|0
1646646730000|2022-03-07 09:52:10|539.9|537.04|539.58|536.72|539.9|537.04|539.58|536.72|0
1646646740000|2022-03-07 09:52:20|539.69|536.83|540.32|537.46|540.32|537.46|539.58|536.72|0
1646646750000|2022-03-07 09:52:30|540.21|537.35|539.69|536.83|540.21|537.35|539.69|536.83|0
1646646760000|2022-03-07 09:52:40|539.27|536.41|538.21|535.35|539.27|536.41|538|535.14|0
1646646770000|2022-03-07 09:52:50|538.31|535.45|537.89|535.03|538.31|535.45|537.89|535.03|0
1646646780000|2022-03-07 09:53:00|537.79|534.93|538.63|535.77|538.63|535.77|537.68|534.82|0
1646646790000|2022-03-07 09:53:10|538.95|536.09|538.31|535.45|539.06|536.2|538.31|535.45|0
1646646800000|2022-03-07 09:53:20|538.21|535.35|538|535.14|538.42|535.56|538|535.14|0
1646646810000|2022-03-07 09:53:30|538.1|535.24|538.1|535.24|538.21|535.35|538.1|535.24|0
1646646820000|2022-03-07 09:53:40|538.21|535.35|537.79|534.93|538.21|535.35|537.79|534.93|0
1646646830000|2022-03-07 09:53:50|537.68|534.82|538.21|535.35|538.21|535.35|537.68|534.82|0
1646646840000|2022-03-07 09:54:00|537.89|535.03|537.47|534.61|538.31|535.45|537.47|534.61|0
1646646850000|2022-03-07 09:54:10|537.26|534.4|536.84|533.98|537.26|534.4|536.84|533.98|0
1646646860000|2022-03-07 09:54:20|537.05|534.19|536.73|533.87|537.16|534.3|536.73|533.87|0
1646646870000|2022-03-07 09:54:30|536.52|533.66|535.68|532.82|536.52|533.66|535.47|532.61|0
1646646880000|2022-03-07 09:54:40|536.1|533.24|535.68|532.82|536.1|533.24|535.68|532.82|0
1646646890000|2022-03-07 09:54:50|535.78|532.92|535.78|532.92|535.99|533.13|535.78|532.92|0
1646646900000|2022-03-07 09:55:00|535.99|533.13|536.73|533.87|536.73|533.87|535.99|533.13|0
1646646910000|2022-03-07 09:55:10|536.83|533.97|536.41|533.55|536.83|533.97|536.31|533.45|0
1646646920000|2022-03-07 09:55:20|536.73|533.87|536.62|533.76|536.73|533.87|536.62|533.76|0
1646646930000|2022-03-07 09:55:30|536.73|533.87|536.62|533.76|536.83|533.97|536.62|533.76|0
1646646940000|2022-03-07 09:55:40|536.83|533.97|536.83|533.97|537.26|534.4|536.83|533.97|0
1646646950000|2022-03-07 09:55:50|536.1|533.24|535.99|533.13|536.1|533.24|535.89|533.03|0
1646646960000|2022-03-07 09:56:00|535.68|532.82|533.78|530.92|535.68|532.82|533.78|530.92|0
1646646970000|2022-03-07 09:56:10|533.67|530.81|533.57|530.71|533.67|530.81|533.57|530.71|0
1646646980000|2022-03-07 09:56:20|533.46|530.6|533.57|530.71|533.67|530.81|533.25|530.39|0
1646646990000|2022-03-07 09:56:30|533.46|530.6|533.04|530.18|533.57|530.71|533.04|530.18|0
1646647000000|2022-03-07 09:56:40|532.83|529.97|533.04|530.18|533.04|530.18|532.83|529.97|0
1646647010000|2022-03-07 09:56:50|532.94|530.08|532.73|529.87|533.25|530.39|532.73|529.87|0
1646647020000|2022-03-07 09:57:00|533.04|530.18|532.94|530.08|533.46|530.6|532.94|530.08|0
1646647030000|2022-03-07 09:57:10|532.73|529.87|532.73|529.87|533.04|530.18|532.73|529.87|0
1646647040000|2022-03-07 09:57:20|532.83|529.97|531.89|529.03|532.83|529.97|531.78|528.92|0
1646647050000|2022-03-07 09:57:30|532.1|529.24|532.62|529.76|532.62|529.76|531.99|529.13|0
1646647060000|2022-03-07 09:57:40|532.52|529.66|531.57|528.71|532.52|529.66|531.57|528.71|0
1646647070000|2022-03-07 09:57:50|531.05|528.19|531.36|528.5|531.36|528.5|530.73|527.87|0
1646647080000|2022-03-07 09:58:00|531.57|528.71|531.26|528.4|531.68|528.82|531.26|528.4|0
1646647090000|2022-03-07 09:58:10|530.84|527.98|530.84|527.98|530.94|528.08|530.73|527.87|0
1646647100000|2022-03-07 09:58:20|530.52|527.66|531.99|529.13|531.99|529.13|530.52|527.66|0
1646647110000|2022-03-07 09:58:30|531.68|528.82|532.52|529.66|532.52|529.66|531.68|528.82|0
1646647120000|2022-03-07 09:58:40|532.2|529.34|532.2|529.34|532.41|529.55|532.2|529.34|0
1646647130000|2022-03-07 09:58:50|532.31|529.45|532.73|529.87|532.73|529.87|532.2|529.34|0
1646647140000|2022-03-07 09:59:00|533.15|530.29|533.46|530.6|533.67|530.81|533.15|530.29|0
1646647150000|2022-03-07 09:59:10|534.2|531.34|534.73|531.87|534.73|531.87|534.2|531.34|0
1646647160000|2022-03-07 09:59:20|534.2|531.34|533.99|531.13|534.2|531.34|533.99|531.13|0
1646647170000|2022-03-07 09:59:30|534.09|531.23|533.36|530.5|534.09|531.23|533.25|530.39|0
1646647180000|2022-03-07 09:59:40|532.52|529.66|532.73|529.87|533.57|530.71|532.52|529.66|0
1646647190000|2022-03-07 09:59:50|533.04|530.18|532.94|530.08|533.67|530.81|532.94|530.08|0
1646647200000|2022-03-07 10:00:00|533.25|530.39|531.89|529.03|533.57|530.71|531.89|529.03|0
1646647210000|2022-03-07 10:00:10|531.99|529.13|531.68|528.82|531.99|529.13|531.36|528.5|0
1646647220000|2022-03-07 10:00:20|531.89|529.03|532.1|529.24|532.1|529.24|531.47|528.61|0
1646647230000|2022-03-07 10:00:30|532.2|529.34|531.89|529.03|532.2|529.34|531.89|529.03|0
1646647240000|2022-03-07 10:00:40|531.99|529.13|531.89|529.03|532.2|529.34|531.89|529.03|0
1646647250000|2022-03-07 10:00:50|531.68|528.82|531.15|528.29|531.68|528.82|531.15|528.29|0
1646647260000|2022-03-07 10:01:00|531.26|528.4|531.57|528.71|532.31|529.45|531.26|528.4|0
1646647270000|2022-03-07 10:01:10|530.94|528.08|530.84|527.98|530.94|528.08|530.84|527.98|0
1646647280000|2022-03-07 10:01:20|531.15|528.29|530.84|527.98|531.26|528.4|530.84|527.98|0
1646647290000|2022-03-07 10:01:30|531.47|528.61|530.42|527.56|532.1|529.24|530.42|527.56|0
1646647300000|2022-03-07 10:01:40|530.63|527.77|530.63|527.77|530.63|527.77|530.52|527.66|0
1646647310000|2022-03-07 10:01:50|530.52|527.66|530.73|527.87|530.84|527.98|530.52|527.66|0
1646647320000|2022-03-07 10:02:00|531.68|528.82|531.05|528.19|531.68|528.82|530.63|527.77|0
1646647330000|2022-03-07 10:02:10|530.94|528.08|531.26|528.4|531.26|528.4|530.94|528.08|0
1646647340000|2022-03-07 10:02:20|531.68|528.82|532.31|529.45|532.31|529.45|531.68|528.82|0
1646647350000|2022-03-07 10:02:30|532.1|529.24|532.2|529.34|532.31|529.45|532.1|529.24|0
1646647360000|2022-03-07 10:02:40|531.89|529.03|531.78|528.92|531.89|529.03|531.78|528.92|0
1646647370000|2022-03-07 10:02:50|531.89|529.03|532.1|529.24|532.1|529.24|531.78|528.92|0
1646647380000|2022-03-07 10:03:00|531.89|529.03|532.94|530.08|533.57|530.71|531.89|529.03|0
1646647390000|2022-03-07 10:03:10|532.62|529.76|533.25|530.39|533.25|530.39|532.62|529.76|0
1646647400000|2022-03-07 10:03:20|532.83|529.97|533.15|530.29|533.15|530.29|532.73|529.87|0
1646647410000|2022-03-07 10:03:30|533.04|530.18|533.25|530.39|533.57|530.71|533.04|530.18|0
1646647420000|2022-03-07 10:03:40|533.36|530.5|534.62|531.76|534.62|531.76|533.36|530.5|0
1646647430000|2022-03-07 10:03:50|533.99|531.13|534.2|531.34|534.2|531.34|533.99|531.13|0
1646647440000|2022-03-07 10:04:00|533.88|531.02|533.57|530.71|533.88|531.02|533.36|530.5|0
1646647450000|2022-03-07 10:04:10|534.2|531.34|533.99|531.13|534.2|531.34|533.99|531.13|0
1646647460000|2022-03-07 10:04:20|534.2|531.34|533.78|530.92|534.2|531.34|533.78|530.92|0
1646647470000|2022-03-07 10:04:30|533.04|530.18|533.25|530.39|533.78|530.92|533.04|530.18|0
1646647480000|2022-03-07 10:04:40|533.36|530.5|532.73|529.87|533.36|530.5|532.73|529.87|0
1646647490000|2022-03-07 10:04:50|532.83|529.97|532.94|530.08|532.94|530.08|532.73|529.87|0
1646647500000|2022-03-07 10:05:00|532.83|529.97|533.04|530.18|533.04|530.18|532.41|529.55|0
1646647510000|2022-03-07 10:05:10|532.94|530.08|533.67|530.81|533.67|530.81|532.94|530.08|0
1646647520000|2022-03-07 10:05:20|533.46|530.6|532.94|530.08|533.46|530.6|532.94|530.08|0
1646647530000|2022-03-07 10:05:30|532.52|529.66|532.31|529.45|532.52|529.66|532.1|529.24|0
1646647540000|2022-03-07 10:05:40|532.2|529.34|531.99|529.13|532.31|529.45|531.99|529.13|0
1646647550000|2022-03-07 10:05:50|532.52|529.66|532.62|529.76|532.73|529.87|532.52|529.66|0
1646647560000|2022-03-07 10:06:00|532.94|530.08|533.04|530.18|533.04|530.18|532.2|529.34|0
1646647570000|2022-03-07 10:06:10|533.57|530.71|533.78|530.92|533.78|530.92|533.15|530.29|0
1646647580000|2022-03-07 10:06:20|534.09|531.23|534.93|532.07|534.93|532.07|533.99|531.13|0
1646647590000|2022-03-07 10:06:30|534.83|531.97|535.25|532.39|535.25|532.39|534.72|531.86|0
1646647600000|2022-03-07 10:06:40|534.83|531.97|533.78|530.92|534.83|531.97|533.78|530.92|0
1646647610000|2022-03-07 10:06:50|533.99|531.13|533.57|530.71|533.99|531.13|533.57|530.71|0
1646647620000|2022-03-07 10:07:00|534.09|531.23|534.62|531.76|534.62|531.76|534.09|531.23|0
1646647630000|2022-03-07 10:07:10|534.83|531.97|534.2|531.34|534.83|531.97|534.2|531.34|0
1646647640000|2022-03-07 10:07:20|534.41|531.55|534.51|531.65|534.51|531.65|534.2|531.34|0
1646647650000|2022-03-07 10:07:30|534.41|531.55|533.99|531.13|534.62|531.76|533.99|531.13|0
1646647660000|2022-03-07 10:07:40|533.78|530.92|534.41|531.55|534.41|531.55|533.57|530.71|0
1646647670000|2022-03-07 10:07:50|534.09|531.23|533.78|530.92|534.09|531.23|533.78|530.92|0
1646647680000|2022-03-07 10:08:00|533.88|531.02|533.25|530.39|533.88|531.02|533.15|530.29|0
1646647690000|2022-03-07 10:08:10|533.15|530.29|531.89|529.03|533.15|530.29|531.89|529.03|0
1646647700000|2022-03-07 10:08:20|532.1|529.24|532.52|529.66|532.52|529.66|532.1|529.24|0
1646647710000|2022-03-07 10:08:30|532.94|530.08|532.62|529.76|533.15|530.29|532.62|529.76|0
1646647720000|2022-03-07 10:08:40|532.41|529.55|532.52|529.66|532.62|529.76|532.41|529.55|0
1646647730000|2022-03-07 10:08:50|532.62|529.76|531.78|528.92|532.62|529.76|531.78|528.92|0
1646647740000|2022-03-07 10:09:00|531.26|528.4|530|527.14|531.26|528.4|530|527.14|0
1646647750000|2022-03-07 10:09:10|530.52|527.66|531.26|528.4|531.26|528.4|530.52|527.66|0
1646647760000|2022-03-07 10:09:20|530.94|528.08|531.15|528.29|531.26|528.4|530.94|528.08|0
1646647770000|2022-03-07 10:09:30|531.57|528.71|531.47|528.61|531.57|528.71|531.47|528.61|0
1646647780000|2022-03-07 10:09:40|531.57|528.71|531.99|529.13|531.99|529.13|531.57|528.71|0
1646647790000|2022-03-07 10:09:50|532.2|529.34|532.52|529.66|532.52|529.66|532.2|529.34|0
1646647800000|2022-03-07 10:10:00|532.31|529.45|532.94|530.08|533.25|530.39|532.31|529.45|0
1646647810000|2022-03-07 10:10:10|533.15|530.29|532.73|529.87|533.25|530.39|532.73|529.87|0
1646647820000|2022-03-07 10:10:20|533.15|530.29|533.36|530.5|533.36|530.5|533.15|530.29|0
1646647830000|2022-03-07 10:10:30|533.67|530.81|533.15|530.29|533.67|530.81|533.15|530.29|0
1646647840000|2022-03-07 10:10:40|532.73|529.87|532.1|529.24|532.73|529.87|532.1|529.24|0
1646647850000|2022-03-07 10:10:50|532.2|529.34|532.2|529.34|532.2|529.34|532.1|529.24|0
1646647860000|2022-03-07 10:11:00|531.89|529.03|531.89|529.03|532.52|529.66|531.89|529.03|0
1646647870000|2022-03-07 10:11:10|532.2|529.34|532.41|529.55|532.41|529.55|532.2|529.34|0
1646647880000|2022-03-07 10:11:20|532.2|529.34|532.41|529.55|532.52|529.66|532.2|529.34|0
1646647890000|2022-03-07 10:11:30|532.52|529.66|532.1|529.24|532.52|529.66|532.1|529.24|0
1646647900000|2022-03-07 10:11:40|532.31|529.45|532.73|529.87|532.73|529.87|532.31|529.45|0
1646647910000|2022-03-07 10:11:50|532.31|529.45|531.89|529.03|532.31|529.45|531.68|528.82|0
1646647920000|2022-03-07 10:12:00|531.36|528.5|531.47|528.61|531.47|528.61|531.36|528.5|0
1646647930000|2022-03-07 10:12:10|531.04|528.18|531.04|528.18|531.04|528.18|531.04|528.18|0
1646647940000|2022-03-07 10:12:20|531.15|528.29|530.62|527.76|531.15|528.29|530.62|527.76|0
1646647950000|2022-03-07 10:12:30|530.1|527.24|530|527.14|530.1|527.24|530|527.14|0
1646647960000|2022-03-07 10:12:40|530.1|527.24|529.16|526.3|530.1|527.24|529.16|526.3|0
1646647970000|2022-03-07 10:12:50|529.58|526.72|529.16|526.3|529.68|526.82|529.16|526.3|0
1646647980000|2022-03-07 10:13:00|529.37|526.51|529.37|526.51|529.47|526.61|529.37|526.51|0
1646647990000|2022-03-07 10:13:10|529.16|526.3|529.68|526.82|529.79|526.93|529.16|526.3|0
1646648000000|2022-03-07 10:13:20|530.31|527.45|529.99|527.13|530.31|527.45|529.99|527.13|0
1646648010000|2022-03-07 10:13:30|529.37|526.51|529.26|526.4|529.37|526.51|529.26|526.4|0
1646648020000|2022-03-07 10:13:40|529.16|526.3|528.74|525.88|529.16|526.3|528.74|525.88|0
1646648030000|2022-03-07 10:13:50|528.32|525.46|528.11|525.25|528.63|525.77|528.11|525.25|0
1646648040000|2022-03-07 10:14:00|527.58|524.72|527.37|524.51|527.69|524.83|527.37|524.51|0
1646648050000|2022-03-07 10:14:10|527.79|524.93|528.11|525.25|528.32|525.46|527.79|524.93|0
1646648060000|2022-03-07 10:14:20|528.95|526.09|528.32|525.46|528.95|526.09|528.32|525.46|0
1646648070000|2022-03-07 10:14:30|528|525.14|527.9|525.04|528|525.14|527.79|524.93|0
1646648080000|2022-03-07 10:14:40|527.79|524.93|527.69|524.83|527.79|524.93|527.69|524.83|0
1646648090000|2022-03-07 10:14:50|528.11|525.25|528.11|525.25|528.11|525.25|528.11|525.25|0
1646648100000|2022-03-07 10:15:00|527.79|524.93|528.42|525.56|528.84|525.98|527.79|524.93|0
1646648110000|2022-03-07 10:15:10|528.21|525.35|528.11|525.25|528.32|525.46|528.11|525.25|0
1646648120000|2022-03-07 10:15:20|527.9|525.04|527.79|524.93|528.63|525.77|527.79|524.93|0
1646648130000|2022-03-07 10:15:30|527.27|524.41|527.27|524.41|527.48|524.62|527.16|524.3|0
1646648140000|2022-03-07 10:15:40|527.69|524.83|528.11|525.25|528.11|525.25|527.69|524.83|0
1646648150000|2022-03-07 10:15:50|528.42|525.56|528.95|526.09|528.95|526.09|528.21|525.35|0
1646648160000|2022-03-07 10:16:00|529.26|526.4|528.32|525.46|529.26|526.4|528.32|525.46|0
1646648170000|2022-03-07 10:16:10|528.95|526.09|528.63|525.77|529.05|526.19|528.63|525.77|0
1646648180000|2022-03-07 10:16:20|528.42|525.56|528.53|525.67|528.63|525.77|528.42|525.56|0
1646648190000|2022-03-07 10:16:30|528.84|525.98|528.53|525.67|528.95|526.09|528.53|525.67|0
1646648200000|2022-03-07 10:16:40|528.95|526.09|528.95|526.09|528.95|526.09|528.74|525.88|0
1646648210000|2022-03-07 10:16:50|529.15|526.29|529.57|526.71|529.57|526.71|529.15|526.29|0
1646648220000|2022-03-07 10:17:00|529.36|526.5|529.67|526.81|529.67|526.81|529.05|526.19|0
1646648230000|2022-03-07 10:17:10|530.09|527.23|529.46|526.6|530.09|527.23|529.26|526.4|0
1646648240000|2022-03-07 10:17:20|530.09|527.23|530.93|528.07|530.93|528.07|530.09|527.23|0
1646648250000|2022-03-07 10:17:30|531.04|528.18|531.04|528.18|531.04|528.18|531.04|528.18|0
1646648260000|2022-03-07 10:17:40|531.25|528.39|530.93|528.07|531.25|528.39|530.93|528.07|0
1646648270000|2022-03-07 10:17:50|530.72|527.86|530.51|527.65|530.72|527.86|530.2|527.34|0
1646648280000|2022-03-07 10:18:00|529.99|527.13|529.78|526.92|529.99|527.13|529.67|526.81|0
1646648290000|2022-03-07 10:18:10|529.99|527.13|530.2|527.34|530.51|527.65|529.99|527.13|0
1646648300000|2022-03-07 10:18:20|529.78|526.92|529.15|526.29|529.78|526.92|529.05|526.19|0
1646648310000|2022-03-07 10:18:30|529.36|526.5|529.67|526.81|529.78|526.92|529.36|526.5|0
1646648320000|2022-03-07 10:18:40|529.25|526.39|529.46|526.6|529.46|526.6|529.25|526.39|0
1646648330000|2022-03-07 10:18:50|529.36|526.5|529.25|526.39|529.36|526.5|528.84|525.98|0
1646648340000|2022-03-07 10:19:00|529.67|526.81|529.04|526.18|529.67|526.81|528.94|526.08|0
1646648350000|2022-03-07 10:19:10|528.94|526.08|529.04|526.18|529.04|526.18|528.94|526.08|0
1646648360000|2022-03-07 10:19:20|528.94|526.08|529.04|526.18|529.15|526.29|528.94|526.08|0
1646648370000|2022-03-07 10:19:30|528.94|526.08|528.83|525.97|529.04|526.18|528.73|525.87|0
1646648380000|2022-03-07 10:19:40|528.73|525.87|529.36|526.5|529.36|526.5|528.73|525.87|0
1646648390000|2022-03-07 10:19:50|529.88|527.02|529.36|526.5|529.88|527.02|529.36|526.5|0
1646648400000|2022-03-07 10:20:00|529.78|526.92|529.99|527.13|529.99|527.13|529.36|526.5|0
1646648410000|2022-03-07 10:20:10|529.88|527.02|529.88|527.02|529.99|527.13|529.88|527.02|0
1646648420000|2022-03-07 10:20:20|530.09|527.23|529.88|527.02|530.09|527.23|529.67|526.81|0
1646648430000|2022-03-07 10:20:30|530.09|527.23|529.78|526.92|530.09|527.23|529.67|526.81|0
1646648440000|2022-03-07 10:20:40|529.67|526.81|529.99|527.13|529.99|527.13|529.46|526.6|0
1646648450000|2022-03-07 10:20:50|530.2|527.34|530.2|527.34|530.51|527.65|530.2|527.34|0
1646648460000|2022-03-07 10:21:00|530.41|527.55|529.88|527.02|530.62|527.76|529.88|527.02|0
1646648470000|2022-03-07 10:21:10|530.2|527.34|529.88|527.02|530.2|527.34|529.88|527.02|0
1646648480000|2022-03-07 10:21:20|529.67|526.81|529.78|526.92|529.78|526.92|529.46|526.6|0
1646648490000|2022-03-07 10:21:30|529.99|527.13|530.2|527.34|530.2|527.34|529.99|527.13|0
1646648500000|2022-03-07 10:21:40|530.09|527.23|529.67|526.81|530.09|527.23|529.57|526.71|0
1646648510000|2022-03-07 10:21:50|529.57|526.71|529.36|526.5|529.57|526.71|529.36|526.5|0
1646648520000|2022-03-07 10:22:00|529.15|526.29|530.41|527.55|530.41|527.55|529.15|526.29|0
1646648530000|2022-03-07 10:22:10|530.51|527.65|530.09|527.23|530.51|527.65|530.09|527.23|0
1646648540000|2022-03-07 10:22:20|530.41|527.55|530.2|527.34|530.41|527.55|530.2|527.34|0
1646648550000|2022-03-07 10:22:30|530.09|527.23|530.41|527.55|530.41|527.55|529.99|527.13|0
1646648560000|2022-03-07 10:22:40|530.2|527.34|530.3|527.44|530.3|527.44|530.2|527.34|0
1646648570000|2022-03-07 10:22:50|530.2|527.34|530.3|527.44|530.3|527.44|529.99|527.13|0
1646648580000|2022-03-07 10:23:00|530.2|527.34|529.67|526.81|530.2|527.34|529.67|526.81|0
1646648590000|2022-03-07 10:23:10|529.36|526.5|528.94|526.08|529.36|526.5|528.73|525.87|0
1646648600000|2022-03-07 10:23:20|529.15|526.29|529.04|526.18|529.25|526.39|529.04|526.18|0
1646648610000|2022-03-07 10:23:30|528.62|525.76|528.41|525.55|528.62|525.76|528|525.14|0
1646648620000|2022-03-07 10:23:40|528.62|525.76|528.41|525.55|528.62|525.76|528.41|525.55|0
1646648630000|2022-03-07 10:23:50|529.25|526.39|529.46|526.6|529.57|526.71|529.25|526.39|0
1646648640000|2022-03-07 10:24:00|528.94|526.08|528.62|525.76|528.94|526.08|528.62|525.76|0
1646648650000|2022-03-07 10:24:10|528.73|525.87|528.94|526.08|528.94|526.08|528.73|525.87|0
1646648660000|2022-03-07 10:24:20|528.73|525.87|528.41|525.55|528.94|526.08|528.41|525.55|0
1646648670000|2022-03-07 10:24:30|528.83|525.97|528.83|525.97|528.83|525.97|528.62|525.76|0
1646648680000|2022-03-07 10:24:40|529.36|526.5|529.15|526.29|529.36|526.5|529.15|526.29|0
1646648690000|2022-03-07 10:24:50|529.57|526.71|529.88|527.02|529.88|527.02|529.57|526.71|0
1646648700000|2022-03-07 10:25:00|529.67|526.81|528.73|525.87|529.67|526.81|528.73|525.87|0
1646648710000|2022-03-07 10:25:10|528.83|525.97|528.62|525.76|528.94|526.08|528.62|525.76|0
1646648720000|2022-03-07 10:25:20|528.41|525.55|528.31|525.45|528.41|525.55|528.2|525.34|0
1646648730000|2022-03-07 10:25:30|528.52|525.66|528.94|526.08|528.94|526.08|528.52|525.66|0
1646648740000|2022-03-07 10:25:40|528.73|525.87|528.62|525.76|528.94|526.08|528.62|525.76|0
1646648750000|2022-03-07 10:25:50|528.73|525.87|528.83|525.97|528.94|526.08|528.73|525.87|0
1646648760000|2022-03-07 10:26:00|528.94|526.08|528.83|525.97|528.94|526.08|528.83|525.97|0
1646648770000|2022-03-07 10:26:10|528.52|525.66|529.15|526.29|529.15|526.29|528.52|525.66|0
1646648780000|2022-03-07 10:26:20|529.04|526.18|529.15|526.29|529.57|526.71|529.04|526.18|0
1646648790000|2022-03-07 10:26:30|529.36|526.5|529.88|527.02|529.88|527.02|529.36|526.5|0
1646648800000|2022-03-07 10:26:40|529.67|526.81|528.81|525.95|529.67|526.81|528.7|525.84|0
1646648810000|2022-03-07 10:26:50|528.7|525.84|529.02|526.16|529.02|526.16|528.7|525.84|0
1646648820000|2022-03-07 10:27:00|528.91|526.05|529.12|526.26|529.23|526.37|528.91|526.05|0
1646648830000|2022-03-07 10:27:10|529.02|526.16|529.33|526.47|529.33|526.47|529.02|526.16|0
1646648840000|2022-03-07 10:27:20|529.23|526.37|528.91|526.05|529.23|526.37|528.91|526.05|0
1646648850000|2022-03-07 10:27:30|529.02|526.16|528.91|526.05|529.33|526.47|528.91|526.05|0
1646648860000|2022-03-07 10:27:40|529.33|526.47|529.96|527.1|529.96|527.1|529.33|526.47|0
1646648870000|2022-03-07 10:27:50|530.7|527.84|531.12|528.26|531.12|528.26|530.7|527.84|0
1646648880000|2022-03-07 10:28:00|531.76|528.9|532.6|529.74|532.6|529.74|531.76|528.9|0
1646648890000|2022-03-07 10:28:10|532.7|529.84|532.49|529.63|532.7|529.84|532.28|529.42|0
1646648900000|2022-03-07 10:28:20|532.6|529.74|532.6|529.74|532.7|529.84|532.6|529.74|0
1646648910000|2022-03-07 10:28:30|531.01|528.15|531.33|528.47|531.44|528.58|530.8|527.94|0
1646648920000|2022-03-07 10:28:40|531.44|528.58|530.91|528.05|531.65|528.79|530.91|528.05|0
1646648930000|2022-03-07 10:28:50|530.7|527.84|531.65|528.79|531.65|528.79|530.59|527.73|0
1646648940000|2022-03-07 10:29:00|531.97|529.11|532.28|529.42|532.28|529.42|531.97|529.11|0
1646648950000|2022-03-07 10:29:10|532.18|529.32|531.54|528.68|532.18|529.32|531.54|528.68|0
1646648960000|2022-03-07 10:29:20|531.65|528.79|532.28|529.42|532.28|529.42|531.65|528.79|0
1646648970000|2022-03-07 10:29:30|533.02|530.16|533.54|530.68|533.54|530.68|533.02|530.16|0
1646648980000|2022-03-07 10:29:40|534.17|531.31|534.07|531.21|534.17|531.31|533.96|531.1|0
1646648990000|2022-03-07 10:29:50|533.86|531|534.17|531.31|534.17|531.31|533.65|530.79|0
1646649000000|2022-03-07 10:30:00|534.28|531.42|533.86|531|534.28|531.42|533.86|531|0
1646649010000|2022-03-07 10:30:10|533.54|530.68|534.28|531.42|534.28|531.42|533.54|530.68|0
1646649020000|2022-03-07 10:30:20|534.38|531.52|534.71|531.85|534.71|531.85|534.38|531.52|0
1646649030000|2022-03-07 10:30:30|534.49|531.63|536.07|533.21|536.07|533.21|534.49|531.63|0
1646649040000|2022-03-07 10:30:40|535.76|532.9|535.55|532.69|535.97|533.11|535.55|532.69|0
1646649050000|2022-03-07 10:30:50|535.44|532.58|535.34|532.48|535.44|532.58|535.13|532.27|0
1646649060000|2022-03-07 10:31:00|535.65|532.79|536.07|533.21|536.07|533.21|535.55|532.69|0
1646649070000|2022-03-07 10:31:10|536.28|533.42|536.07|533.21|536.28|533.42|535.34|532.48|0
1646649080000|2022-03-07 10:31:20|535.65|532.79|535.86|533|535.86|533|535.34|532.48|0
1646649090000|2022-03-07 10:31:30|535.44|532.58|535.44|532.58|535.76|532.9|535.44|532.58|0
1646649100000|2022-03-07 10:31:40|535.02|532.16|535.97|533.11|535.97|533.11|535.02|532.16|0
1646649110000|2022-03-07 10:31:50|536.61|533.75|536.07|533.21|536.61|533.75|536.07|533.21|0
1646649120000|2022-03-07 10:32:00|535.97|533.11|535.97|533.11|536.18|533.32|535.65|532.79|0
1646649130000|2022-03-07 10:32:10|535.55|532.69|535.44|532.58|535.55|532.69|535.34|532.48|0
1646649140000|2022-03-07 10:32:20|535.23|532.37|534.38|531.52|535.23|532.37|534.38|531.52|0
1646649150000|2022-03-07 10:32:30|534.28|531.42|534.49|531.63|534.49|531.63|534.28|531.42|0
1646649160000|2022-03-07 10:32:40|534.38|531.52|534.6|531.74|534.6|531.74|534.38|531.52|0
1646649170000|2022-03-07 10:32:50|535.02|532.16|534.7|531.84|535.02|532.16|534.59|531.73|0
1646649180000|2022-03-07 10:33:00|534.59|531.73|534.7|531.84|534.7|531.84|534.59|531.73|0
1646649190000|2022-03-07 10:33:10|534.59|531.73|534.59|531.73|534.59|531.73|534.49|531.63|0
1646649200000|2022-03-07 10:33:20|534.49|531.63|533.23|530.37|534.49|531.63|533.23|530.37|0
1646649210000|2022-03-07 10:33:30|533.44|530.58|533.44|530.58|533.86|531|533.44|530.58|0
1646649220000|2022-03-07 10:33:40|533.54|530.68|534.81|531.95|534.81|531.95|533.54|530.68|0
1646649230000|2022-03-07 10:33:50|535.76|532.9|536.39|533.53|536.39|533.53|535.76|532.9|0
1646649240000|2022-03-07 10:34:00|536.6|533.74|536.49|533.63|536.71|533.85|536.49|533.63|0
1646649250000|2022-03-07 10:34:10|535.55|532.69|535.13|532.27|535.55|532.69|534.28|531.42|0
1646649260000|2022-03-07 10:34:20|534.81|531.95|534.92|532.06|534.92|532.06|534.59|531.73|0
1646649270000|2022-03-07 10:34:30|534.7|531.84|534.28|531.42|534.7|531.84|534.28|531.42|0
1646649280000|2022-03-07 10:34:40|533.86|531|534.81|531.95|534.81|531.95|533.86|531|0
1646649290000|2022-03-07 10:34:50|534.17|531.31|533.44|530.58|534.17|531.31|533.44|530.58|0
1646649300000|2022-03-07 10:35:00|533.65|530.79|535.34|532.48|535.44|532.58|533.65|530.79|0
1646649310000|2022-03-07 10:35:10|535.86|533|535.65|532.79|536.39|533.53|535.65|532.79|0
1646649320000|2022-03-07 10:35:20|535.76|532.9|535.86|533|535.97|533.11|535.76|532.9|0
1646649330000|2022-03-07 10:35:30|535.55|532.69|534.81|531.95|535.55|532.69|534.81|531.95|0
1646649340000|2022-03-07 10:35:40|534.38|531.52|534.17|531.31|534.59|531.73|534.17|531.31|0
1646649350000|2022-03-07 10:35:50|533.86|531|533.86|531|533.86|531|533.65|530.79|0
1646649360000|2022-03-07 10:36:00|532.7|529.84|533.44|530.58|533.86|531|532.7|529.84|0
1646649370000|2022-03-07 10:36:10|533.23|530.37|533.75|530.89|533.75|530.89|533.23|530.37|0
1646649380000|2022-03-07 10:36:20|533.23|530.37|533.86|531|533.86|531|533.23|530.37|0
1646649390000|2022-03-07 10:36:30|533.75|530.89|533.65|530.79|533.86|531|533.65|530.79|0
1646649400000|2022-03-07 10:36:40|533.54|530.68|533.86|531|533.86|531|533.54|530.68|0
1646649410000|2022-03-07 10:36:50|534.7|531.84|534.38|531.52|534.7|531.84|534.38|531.52|0
1646649420000|2022-03-07 10:37:00|533.65|530.79|533.65|530.79|533.86|531|533.44|530.58|0
1646649430000|2022-03-07 10:37:10|533.44|530.58|534.59|531.73|534.59|531.73|533.44|530.58|0
1646649440000|2022-03-07 10:37:20|535.02|532.16|535.13|532.27|535.44|532.58|535.02|532.16|0
1646649450000|2022-03-07 10:37:30|534.8|531.94|534.7|531.84|534.8|531.94|534.38|531.52|0
1646649460000|2022-03-07 10:37:40|534.28|531.42|534.17|531.31|534.8|531.94|534.17|531.31|0
1646649470000|2022-03-07 10:37:50|534.38|531.52|532.91|530.05|534.38|531.52|532.91|530.05|0
1646649480000|2022-03-07 10:38:00|533.33|530.47|533.75|530.89|533.75|530.89|533.33|530.47|0
1646649490000|2022-03-07 10:38:10|533.12|530.26|532.59|529.73|533.12|530.26|532.59|529.73|0
1646649500000|2022-03-07 10:38:20|532.7|529.84|532.48|529.62|532.7|529.84|532.06|529.2|0
1646649510000|2022-03-07 10:38:30|533.02|530.16|532.38|529.52|533.02|530.16|532.38|529.52|0
1646649520000|2022-03-07 10:38:40|532.91|530.05|533.23|530.37|533.23|530.37|532.91|530.05|0
1646649530000|2022-03-07 10:38:50|533.44|530.58|533.33|530.47|533.44|530.58|533.02|530.16|0
1646649540000|2022-03-07 10:39:00|533.65|530.79|533.23|530.37|533.65|530.79|533.23|530.37|0
1646649550000|2022-03-07 10:39:10|533.86|531|534.28|531.42|534.28|531.42|533.86|531|0
1646649560000|2022-03-07 10:39:20|534.8|531.94|534.8|531.94|534.8|531.94|534.8|531.94|0
1646649570000|2022-03-07 10:39:30|535.12|532.26|535.01|532.15|535.12|532.26|534.59|531.73|0
1646649580000|2022-03-07 10:39:40|535.12|532.26|535.55|532.69|535.55|532.69|535.12|532.26|0
1646649590000|2022-03-07 10:39:50|535.97|533.11|536.18|533.32|536.18|533.32|535.97|533.11|0
1646649600000|2022-03-07 10:40:00|535.97|533.11|536.07|533.21|536.07|533.21|535.86|533|0
1646649610000|2022-03-07 10:40:10|535.97|533.11|535.76|532.9|536.28|533.42|535.76|532.9|0
1646649620000|2022-03-07 10:40:20|535.97|533.11|535.97|533.11|535.97|533.11|535.55|532.69|0
1646649630000|2022-03-07 10:40:30|535.01|532.15|535.55|532.69|535.55|532.69|535.01|532.15|0
1646649640000|2022-03-07 10:40:40|535.44|532.58|534.91|532.05|535.44|532.58|534.91|532.05|0
1646649650000|2022-03-07 10:40:50|535.55|532.69|535.55|532.69|535.55|532.69|535.55|532.69|0
1646649660000|2022-03-07 10:41:00|535.65|532.79|535.55|532.69|535.65|532.79|535.33|532.47|0
1646649670000|2022-03-07 10:41:10|535.97|533.11|535.55|532.69|536.28|533.42|535.55|532.69|0
1646649680000|2022-03-07 10:41:20|535.23|532.37|535.86|533|535.97|533.11|535.23|532.37|0
1646649690000|2022-03-07 10:41:30|535.44|532.58|535.12|532.26|535.44|532.58|535.12|532.26|0
1646649700000|2022-03-07 10:41:40|535.01|532.15|535.97|533.11|536.07|533.21|534.91|532.05|0
1646649710000|2022-03-07 10:41:50|536.07|533.21|535.22|532.36|536.07|533.21|535.22|532.36|0
1646649720000|2022-03-07 10:42:00|534.91|532.05|534.49|531.63|534.91|532.05|534.49|531.63|0
1646649730000|2022-03-07 10:42:10|534.38|531.52|534.28|531.42|534.38|531.52|534.07|531.21|0
1646649740000|2022-03-07 10:42:20|534.07|531.21|533.86|531|534.07|531.21|533.44|530.58|0
1646649750000|2022-03-07 10:42:30|533.44|530.58|533.01|530.15|533.44|530.58|533.01|530.15|0
1646649760000|2022-03-07 10:42:40|533.44|530.58|533.75|530.89|533.75|530.89|533.44|530.58|0
1646649770000|2022-03-07 10:42:50|533.44|530.58|533.86|531|533.86|531|533.33|530.47|0
1646649780000|2022-03-07 10:43:00|533.96|531.1|534.17|531.31|534.17|531.31|533.75|530.89|0
1646649790000|2022-03-07 10:43:10|534.91|532.05|535.12|532.26|535.12|532.26|534.91|532.05|0
1646649800000|2022-03-07 10:43:20|535.01|532.15|534.7|531.84|535.01|532.15|534.7|531.84|0
1646649810000|2022-03-07 10:43:30|533.86|531|532.9|530.04|533.86|531|532.9|530.04|0
1646649820000|2022-03-07 10:43:40|533.01|530.15|534.07|531.21|534.07|531.21|533.01|530.15|0
1646649830000|2022-03-07 10:43:50|534.59|531.73|535.55|532.69|535.55|532.69|534.59|531.73|0
1646649840000|2022-03-07 10:44:00|535.33|532.47|535.76|532.9|535.97|533.11|535.33|532.47|0
1646649850000|2022-03-07 10:44:10|535.97|533.11|535.54|532.68|535.97|533.11|535.54|532.68|0
1646649860000|2022-03-07 10:44:20|535.22|532.36|535.86|533|535.86|533|535.22|532.36|0
1646649870000|2022-03-07 10:44:30|535.76|532.9|535.76|532.9|536.28|533.42|535.76|532.9|0
1646649880000|2022-03-07 10:44:40|535.54|532.68|535.33|532.47|535.76|532.9|535.33|532.47|0
1646649890000|2022-03-07 10:44:50|535.12|532.26|534.59|531.73|535.33|532.47|534.59|531.73|0
1646649900000|2022-03-07 10:45:00|534.28|531.42|534.7|531.84|534.7|531.84|534.28|531.42|0
1646649910000|2022-03-07 10:45:10|534.59|531.73|533.96|531.1|534.7|531.84|533.96|531.1|0
1646649920000|2022-03-07 10:45:20|534.07|531.21|533.96|531.1|534.07|531.21|533.96|531.1|0
1646649930000|2022-03-07 10:45:30|533.86|531|533.54|530.68|533.86|531|533.54|530.68|0
1646649940000|2022-03-07 10:45:40|533.43|530.57|531.85|528.99|533.43|530.57|531.85|528.99|0
1646649950000|2022-03-07 10:45:50|532.17|529.31|531.75|528.89|532.17|529.31|531.75|528.89|0
1646649960000|2022-03-07 10:46:00|531.64|528.78|531.85|528.99|532.06|529.2|531.64|528.78|0
1646649970000|2022-03-07 10:46:10|531.43|528.57|531.75|528.89|531.75|528.89|531.43|528.57|0
1646649980000|2022-03-07 10:46:20|531.64|528.78|531.54|528.68|531.64|528.78|531.43|528.57|0
1646649990000|2022-03-07 10:46:30|531.43|528.57|531.01|528.15|531.43|528.57|530.8|527.94|0
1646650000000|2022-03-07 10:46:40|531.22|528.36|530.8|527.94|531.22|528.36|530.8|527.94|0
1646650010000|2022-03-07 10:46:50|530.59|527.73|530.7|527.84|530.7|527.84|530.59|527.73|0
1646650020000|2022-03-07 10:47:00|531.12|528.26|531.12|528.26|531.33|528.47|530.91|528.05|0
1646650030000|2022-03-07 10:47:10|531.43|528.57|531.22|528.36|531.54|528.68|531.22|528.36|0
1646650040000|2022-03-07 10:47:20|531.12|528.26|531.33|528.47|531.33|528.47|531.12|528.26|0
1646650050000|2022-03-07 10:47:30|531.12|528.26|531.12|528.26|531.12|528.26|531.12|528.26|0
1646650060000|2022-03-07 10:47:40|531.22|528.36|531.33|528.47|531.33|528.47|531.22|528.36|0
1646650070000|2022-03-07 10:47:50|531.54|528.68|531.01|528.15|531.54|528.68|531.01|528.15|0
1646650080000|2022-03-07 10:48:00|531.12|528.26|531.85|528.99|531.85|528.99|531.12|528.26|0
1646650090000|2022-03-07 10:48:10|532.38|529.52|533.64|530.78|533.96|531.1|532.38|529.52|0
1646650100000|2022-03-07 10:48:20|533.53|530.67|532.9|530.04|533.75|530.89|532.9|530.04|0
1646650110000|2022-03-07 10:48:30|532.8|529.94|532.38|529.52|532.8|529.94|532.38|529.52|0
1646650120000|2022-03-07 10:48:40|532.27|529.41|532.48|529.62|532.9|530.04|532.27|529.41|0
1646650130000|2022-03-07 10:48:50|532.27|529.41|532.8|529.94|532.8|529.94|532.27|529.41|0
1646650140000|2022-03-07 10:49:00|532.69|529.83|532.38|529.52|532.8|529.94|532.38|529.52|0
1646650150000|2022-03-07 10:49:10|532.27|529.41|531.75|528.89|532.27|529.41|531.75|528.89|0
1646650160000|2022-03-07 10:49:20|531.64|528.78|530.7|527.84|531.64|528.78|530.7|527.84|0
1646650170000|2022-03-07 10:49:30|530.8|527.94|530.27|527.41|530.8|527.94|530.17|527.31|0
1646650180000|2022-03-07 10:49:40|530.17|527.31|530.27|527.41|530.27|527.41|530.17|527.31|0
1646650190000|2022-03-07 10:49:50|530.48|527.62|530.8|527.94|530.8|527.94|530.48|527.62|0
1646650200000|2022-03-07 10:50:00|531.01|528.15|530.06|527.2|531.01|528.15|530.06|527.2|0
1646650210000|2022-03-07 10:50:10|529.85|526.99|529.85|526.99|530.17|527.31|529.85|526.99|0
1646650220000|2022-03-07 10:50:20|529.95|527.09|529.32|526.46|529.95|527.09|529.32|526.46|0
1646650230000|2022-03-07 10:50:30|529.43|526.57|529.43|526.57|529.43|526.57|529.43|526.57|0
1646650240000|2022-03-07 10:50:40|529.53|526.67|528.8|525.94|529.53|526.67|528.8|525.94|0
1646650250000|2022-03-07 10:50:50|529.43|526.57|529.85|526.99|529.85|526.99|529.43|526.57|0
1646650260000|2022-03-07 10:51:00|529.95|527.09|530.06|527.2|530.27|527.41|529.95|527.09|0
1646650270000|2022-03-07 10:51:10|529.85|526.99|529.85|526.99|529.85|526.99|529.64|526.78|0
1646650280000|2022-03-07 10:51:20|529.95|527.09|530.37|527.51|530.37|527.51|529.95|527.09|0
1646650290000|2022-03-07 10:51:30|530.48|527.62|529.43|526.57|530.69|527.83|529.43|526.57|0
1646650300000|2022-03-07 10:51:40|529.85|526.99|529.74|526.88|529.85|526.99|529.74|526.88|0
1646650310000|2022-03-07 10:51:50|529.64|526.78|529.22|526.36|529.64|526.78|529.22|526.36|0
1646650320000|2022-03-07 10:52:00|529.74|526.88|529.64|526.78|529.74|526.88|529.43|526.57|0
1646650330000|2022-03-07 10:52:10|530.27|527.41|530.06|527.2|530.27|527.41|529.85|526.99|0
1646650340000|2022-03-07 10:52:20|528.69|525.83|528.69|525.83|529.01|526.15|528.38|525.52|0
1646650350000|2022-03-07 10:52:30|528.27|525.41|529.01|526.15|529.01|526.15|528.27|525.41|0
1646650360000|2022-03-07 10:52:40|528.8|525.94|528.59|525.73|528.8|525.94|528.17|525.31|0
1646650370000|2022-03-07 10:52:50|529.01|526.15|529.01|526.15|529.43|526.57|529.01|526.15|0
1646650380000|2022-03-07 10:53:00|529.11|526.25|529.01|526.15|529.11|526.25|528.8|525.94|0
1646650390000|2022-03-07 10:53:10|528.9|526.04|528.8|525.94|529.11|526.25|528.8|525.94|0
1646650400000|2022-03-07 10:53:20|528.59|525.73|528.8|525.94|528.8|525.94|527.96|525.1|0
1646650410000|2022-03-07 10:53:30|529.01|526.15|529.01|526.15|529.01|526.15|528.9|526.04|0
1646650420000|2022-03-07 10:53:40|528.69|525.83|527.96|525.1|529.01|526.15|527.96|525.1|0
1646650430000|2022-03-07 10:53:50|529.64|526.78|529.74|526.88|530.06|527.2|529.64|526.78|0
1646650440000|2022-03-07 10:54:00|529.64|526.78|529.22|526.36|529.64|526.78|529.22|526.36|0
1646650450000|2022-03-07 10:54:10|529.43|526.57|529.64|526.78|529.64|526.78|529.43|526.57|0
1646650460000|2022-03-07 10:54:20|529.74|526.88|529.53|526.67|529.74|526.88|529.53|526.67|0
1646650470000|2022-03-07 10:54:30|529.32|526.46|528.59|525.73|529.32|526.46|528.59|525.73|0
1646650480000|2022-03-07 10:54:40|528.48|525.62|528.59|525.73|528.69|525.83|528.48|525.62|0
1646650490000|2022-03-07 10:54:50|528.8|525.94|529.32|526.46|529.32|526.46|528.69|525.83|0
1646650500000|2022-03-07 10:55:00|529.43|526.57|529.43|526.57|529.43|526.57|529.43|526.57|0
1646650510000|2022-03-07 10:55:10|529.53|526.67|529.22|526.36|529.53|526.67|529.22|526.36|0
1646650520000|2022-03-07 10:55:20|529.43|526.57|530.16|527.3|530.16|527.3|529.43|526.57|0
1646650530000|2022-03-07 10:55:30|529.53|526.67|529.85|526.99|529.95|527.09|529.53|526.67|0
1646650540000|2022-03-07 10:55:40|529.32|526.46|529.01|526.15|529.32|526.46|529.01|526.15|0
1646650550000|2022-03-07 10:55:50|528.69|525.83|528.69|525.83|528.9|526.04|528.69|525.83|0
1646650560000|2022-03-07 10:56:00|528.59|525.73|528.8|525.94|529.11|526.25|528.59|525.73|0
1646650570000|2022-03-07 10:56:10|528.48|525.62|528.59|525.73|528.69|525.83|528.48|525.62|0
1646650580000|2022-03-07 10:56:20|527.54|524.68|527.54|524.68|527.54|524.68|526.91|524.05|0
1646650590000|2022-03-07 10:56:30|527.96|525.1|528.17|525.31|528.17|525.31|527.96|525.1|0
1646650600000|2022-03-07 10:56:40|528.8|525.94|529.22|526.36|529.22|526.36|528.69|525.83|0
1646650610000|2022-03-07 10:56:50|529.32|526.46|528.8|525.94|529.43|526.57|528.8|525.94|0
1646650620000|2022-03-07 10:57:00|528.48|525.62|528.27|525.41|528.59|525.73|528.27|525.41|0
1646650630000|2022-03-07 10:57:10|528.17|525.31|528.69|525.83|528.69|525.83|528.17|525.31|0
1646650640000|2022-03-07 10:57:20|528.27|525.41|529.53|526.67|529.53|526.67|528.27|525.41|0
1646650650000|2022-03-07 10:57:30|529.74|526.88|530.37|527.51|530.37|527.51|529.64|526.78|0
1646650660000|2022-03-07 10:57:40|530.9|528.04|531.53|528.67|531.53|528.67|530.9|528.04|0
1646650670000|2022-03-07 10:57:50|531.32|528.46|531.53|528.67|531.53|528.67|531.11|528.25|0
1646650680000|2022-03-07 10:58:00|532.48|529.62|532.48|529.62|532.48|529.62|532.06|529.2|0
1646650690000|2022-03-07 10:58:10|533.11|530.25|533.01|530.15|533.22|530.36|532.8|529.94|0
1646650700000|2022-03-07 10:58:20|532.8|529.94|531.96|529.1|532.8|529.94|531.96|529.1|0
1646650710000|2022-03-07 10:58:30|531.53|528.67|530.9|528.04|531.53|528.67|530.9|528.04|0
1646650720000|2022-03-07 10:58:40|531|528.14|531|528.14|531.32|528.46|531|528.14|0
1646650730000|2022-03-07 10:58:50|530.9|528.04|531.42|528.56|531.74|528.88|530.9|528.04|0
1646650740000|2022-03-07 10:59:00|531.11|528.25|531.85|528.99|531.85|528.99|531.11|528.25|0
1646650750000|2022-03-07 10:59:10|532.38|529.52|531.95|529.09|532.38|529.52|531.74|528.88|0
1646650760000|2022-03-07 10:59:20|532.17|529.31|536.38|533.52|536.38|533.52|532.17|529.31|0
1646650770000|2022-03-07 10:59:30|536.27|533.41|536.6|533.74|537.65|534.79|536.27|533.41|0
1646650780000|2022-03-07 10:59:40|537.23|534.37|537.33|534.47|537.54|534.68|537.23|534.37|0
1646650790000|2022-03-07 10:59:50|537.65|534.79|537.97|535.11|537.97|535.11|537.65|534.79|0
1646650800000|2022-03-07 11:00:00|537.44|534.58|537.12|534.26|537.44|534.58|537.12|534.26|0
1646650810000|2022-03-07 11:00:10|537.23|534.37|537.44|534.58|537.97|535.11|537.23|534.37|0
1646650820000|2022-03-07 11:00:20|538.18|535.32|537.12|534.26|538.81|535.95|537.12|534.26|0
1646650830000|2022-03-07 11:00:30|538.29|535.43|537.97|535.11|538.29|535.43|537.54|534.68|0
1646650840000|2022-03-07 11:00:40|537.86|535|538.81|535.95|538.81|535.95|537.86|535|0
1646650850000|2022-03-07 11:00:50|539.24|536.38|539.02|536.16|539.98|537.12|539.02|536.16|0
1646650860000|2022-03-07 11:01:00|539.24|536.38|537.54|534.68|539.24|536.38|537.54|534.68|0
1646650870000|2022-03-07 11:01:10|537.33|534.47|537.12|534.26|537.33|534.47|536.81|533.95|0
1646650880000|2022-03-07 11:01:20|537.23|534.37|536.7|533.84|537.23|534.37|536.7|533.84|0
1646650890000|2022-03-07 11:01:30|536.59|533.73|539.66|536.8|539.66|536.8|536.59|533.73|0
1646650900000|2022-03-07 11:01:40|539.23|536.37|538.6|535.74|539.23|536.37|538.6|535.74|0
1646650910000|2022-03-07 11:01:50|538.18|535.32|538.5|535.64|538.5|535.64|538.18|535.32|0
1646650920000|2022-03-07 11:02:00|538.39|535.53|539.77|536.91|539.77|536.91|538.29|535.43|0
1646650930000|2022-03-07 11:02:10|539.66|536.8|539.66|536.8|539.66|536.8|539.45|536.59|0
1646650940000|2022-03-07 11:02:20|539.45|536.59|539.45|536.59|539.77|536.91|539.45|536.59|0
1646650950000|2022-03-07 11:02:30|537.65|534.79|537.54|534.68|537.65|534.79|536.91|534.05|0
1646650960000|2022-03-07 11:02:40|537.33|534.47|537.54|534.68|537.54|534.68|537.12|534.26|0
1646650970000|2022-03-07 11:02:50|538.39|535.53|538.71|535.85|538.71|535.85|538.07|535.21|0
1646650980000|2022-03-07 11:03:00|538.81|535.95|537.96|535.1|538.81|535.95|537.86|535|0
1646650990000|2022-03-07 11:03:10|538.39|535.53|539.02|536.16|539.02|536.16|538.39|535.53|0
1646651000000|2022-03-07 11:03:20|538.71|535.85|538.71|535.85|538.71|535.85|538.71|535.85|0
1646651010000|2022-03-07 11:03:30|539.02|536.16|538.71|535.85|539.02|536.16|538.6|535.74|0
1646651020000|2022-03-07 11:03:40|538.81|535.95|538.6|535.74|538.81|535.95|538.5|535.64|0
1646651030000|2022-03-07 11:03:50|538.92|536.06|540.29|537.43|540.29|537.43|538.92|536.06|0
1646651040000|2022-03-07 11:04:00|540.19|537.33|539.45|536.59|540.19|537.33|539.13|536.27|0
1646651050000|2022-03-07 11:04:10|539.98|537.12|540.72|537.86|540.72|537.86|539.98|537.12|0
1646651060000|2022-03-07 11:04:20|541.04|538.18|540.93|538.07|541.14|538.28|540.93|538.07|0
1646651070000|2022-03-07 11:04:30|540.08|537.22|540.29|537.43|540.29|537.43|540.08|537.22|0
1646651080000|2022-03-07 11:04:40|540.72|537.86|541.56|538.7|541.78|538.92|540.72|537.86|0
1646651090000|2022-03-07 11:04:50|541.25|538.39|540.93|538.07|541.25|538.39|540.83|537.97|0
1646651100000|2022-03-07 11:05:00|540.72|537.86|541.68|538.82|541.78|538.92|540.72|537.86|0
1646651110000|2022-03-07 11:05:10|541.78|538.92|542.1|539.24|542.1|539.24|541.78|538.92|0
1646651120000|2022-03-07 11:05:20|541.78|538.92|540.4|537.54|542.31|539.45|540.4|537.54|0
1646651130000|2022-03-07 11:05:30|540.93|538.07|541.25|538.39|541.25|538.39|540.4|537.54|0
1646651140000|2022-03-07 11:05:40|541.56|538.7|542.95|540.09|542.95|540.09|541.56|538.7|0
1646651150000|2022-03-07 11:05:50|543.05|540.19|542.41|539.55|543.05|540.19|542.41|539.55|0
1646651160000|2022-03-07 11:06:00|542.31|539.45|541.99|539.13|542.31|539.45|541.78|538.92|0
1646651170000|2022-03-07 11:06:10|541.46|538.6|541.04|538.18|541.89|539.03|541.04|538.18|0
1646651180000|2022-03-07 11:06:20|541.14|538.28|542.52|539.66|542.52|539.66|541.14|538.28|0
1646651190000|2022-03-07 11:06:30|542.41|539.55|541.78|538.92|542.41|539.55|541.78|538.92|0
1646651200000|2022-03-07 11:06:40|541.67|538.81|541.35|538.49|541.78|538.92|541.35|538.49|0
1646651210000|2022-03-07 11:06:50|541.25|538.39|541.46|538.6|541.46|538.6|541.25|538.39|0
1646651220000|2022-03-07 11:07:00|541.56|538.7|541.56|538.7|541.56|538.7|541.56|538.7|0
1646651230000|2022-03-07 11:07:10|540.93|538.07|541.25|538.39|541.46|538.6|540.93|538.07|0
1646651240000|2022-03-07 11:07:20|541.35|538.49|540.76|537.9|541.35|538.49|540.54|537.68|0
1646651250000|2022-03-07 11:07:30|541.81|538.95|541.81|538.95|541.81|538.95|541.6|538.74|0
1646651260000|2022-03-07 11:07:40|541.5|538.64|541.6|538.74|541.6|538.74|541.5|538.64|0
1646651270000|2022-03-07 11:07:50|541.39|538.53|540.12|537.26|541.39|538.53|539.91|537.05|0
1646651280000|2022-03-07 11:08:00|540.23|537.37|540.87|538.01|540.87|538.01|540.23|537.37|0
1646651290000|2022-03-07 11:08:10|540.44|537.58|541.29|538.43|541.29|538.43|540.44|537.58|0
1646651300000|2022-03-07 11:08:20|541.18|538.32|541.18|538.32|541.18|538.32|541.18|538.32|0
1646651310000|2022-03-07 11:08:30|540.97|538.11|541.08|538.22|541.08|538.22|540.97|538.11|0
1646651320000|2022-03-07 11:08:40|540.12|537.26|539.81|536.95|540.23|537.37|539.81|536.95|0
1646651330000|2022-03-07 11:08:50|539.91|537.05|539.49|536.63|539.91|537.05|539.49|536.63|0
1646651340000|2022-03-07 11:09:00|539.6|536.74|539.28|536.42|539.6|536.74|539.28|536.42|0
1646651350000|2022-03-07 11:09:10|539.49|536.63|542.02|539.16|542.02|539.16|539.39|536.53|0
1646651360000|2022-03-07 11:09:20|542.24|539.38|543.08|540.22|543.29|540.43|542.24|539.38|0
1646651370000|2022-03-07 11:09:30|542.45|539.59|542.24|539.38|542.45|539.59|542.02|539.16|0
1646651380000|2022-03-07 11:09:40|542.13|539.27|540.97|538.11|542.13|539.27|540.97|538.11|0
1646651390000|2022-03-07 11:09:50|541.08|538.22|540.12|537.26|541.08|538.22|540.02|537.16|0
1646651400000|2022-03-07 11:10:00|539.49|536.63|539.39|536.53|539.6|536.74|539.28|536.42|0
1646651410000|2022-03-07 11:10:10|539.7|536.84|539.39|536.53|539.7|536.84|539.39|536.53|0
1646651420000|2022-03-07 11:10:20|538.33|535.47|538.22|535.36|538.43|535.57|538.22|535.36|0
1646651430000|2022-03-07 11:10:30|538.33|535.47|538.33|535.47|538.85|535.99|537.7|534.84|0
1646651440000|2022-03-07 11:10:40|538.22|535.36|538.43|535.57|538.64|535.78|538.01|535.15|0
1646651450000|2022-03-07 11:10:50|538.54|535.68|538.22|535.36|538.64|535.78|538.22|535.36|0
1646651460000|2022-03-07 11:11:00|538.12|535.26|538.01|535.15|538.54|535.68|537.8|534.94|0
1646651470000|2022-03-07 11:11:10|537.8|534.94|537.91|535.05|538.22|535.36|537.8|534.94|0
1646651480000|2022-03-07 11:11:20|537.8|534.94|538.33|535.47|538.33|535.47|537.8|534.94|0
1646651490000|2022-03-07 11:11:30|538.01|535.15|538.43|535.57|538.43|535.57|538.01|535.15|0
1646651500000|2022-03-07 11:11:40|538.22|535.36|538.64|535.78|538.64|535.78|538.22|535.36|0
1646651510000|2022-03-07 11:11:50|538.54|535.68|538.64|535.78|539.06|536.2|538.54|535.68|0
1646651520000|2022-03-07 11:12:00|538.43|535.57|538.96|536.1|538.96|536.1|538.43|535.57|0
1646651530000|2022-03-07 11:12:10|538.33|535.47|538.01|535.15|538.43|535.57|538.01|535.15|0
1646651540000|2022-03-07 11:12:20|536.74|533.88|538.01|535.15|538.01|535.15|536.74|533.88|0
1646651550000|2022-03-07 11:12:30|538.22|535.36|537.37|534.51|538.22|535.36|537.37|534.51|0
1646651560000|2022-03-07 11:12:40|537.59|534.73|537.59|534.73|537.7|534.84|537.16|534.3|0
1646651570000|2022-03-07 11:12:50|536.85|533.99|536.95|534.09|537.16|534.3|536.85|533.99|0
1646651580000|2022-03-07 11:13:00|536.64|533.78|537.16|534.3|537.37|534.51|536.64|533.78|0
1646651590000|2022-03-07 11:13:10|537.06|534.2|537.06|534.2|537.37|534.51|536.85|533.99|0
1646651600000|2022-03-07 11:13:20|536.53|533.67|536.32|533.46|536.53|533.67|536.32|533.46|0
1646651610000|2022-03-07 11:13:30|536.43|533.57|537.27|534.41|537.27|534.41|536.43|533.57|0
1646651620000|2022-03-07 11:13:40|537.06|534.2|538.01|535.15|538.01|535.15|537.06|534.2|0
1646651630000|2022-03-07 11:13:50|537.8|534.94|538.01|535.15|538.01|535.15|537.7|534.84|0
1646651640000|2022-03-07 11:14:00|538.12|535.26|537.59|534.73|538.12|535.26|537.16|534.3|0
1646651650000|2022-03-07 11:14:10|537.37|534.51|536.85|533.99|537.59|534.73|536.85|533.99|0
1646651660000|2022-03-07 11:14:20|536.74|533.88|536.74|533.88|536.74|533.88|536.74|533.88|0
1646651670000|2022-03-07 11:14:30|536.53|533.67|536.53|533.67|536.74|533.88|536.53|533.67|0
1646651680000|2022-03-07 11:14:40|536.32|533.46|537.06|534.2|537.06|534.2|536.32|533.46|0
1646651690000|2022-03-07 11:14:50|536.95|534.09|537.06|534.2|537.06|534.2|536.74|533.88|0
1646651700000|2022-03-07 11:15:00|537.69|534.83|537.16|534.3|537.69|534.83|537.16|534.3|0
1646651710000|2022-03-07 11:15:10|538.22|535.36|538.75|535.89|539.27|536.41|538.22|535.36|0
1646651720000|2022-03-07 11:15:20|539.17|536.31|539.7|536.84|539.7|536.84|539.06|536.2|0
1646651730000|2022-03-07 11:15:30|539.48|536.62|541.18|538.32|541.18|538.32|539.48|536.62|0
1646651740000|2022-03-07 11:15:40|541.6|538.74|542.13|539.27|542.23|539.37|541.6|538.74|0
1646651750000|2022-03-07 11:15:50|542.66|539.8|543.08|540.22|543.08|540.22|542.66|539.8|0
1646651760000|2022-03-07 11:16:00|542.23|539.37|543.5|540.64|543.5|540.64|542.23|539.37|0
1646651770000|2022-03-07 11:16:10|543.72|540.86|544.14|541.28|544.14|541.28|543.72|540.86|0
1646651780000|2022-03-07 11:16:20|544.25|541.39|543.93|541.07|544.25|541.39|543.93|541.07|0
1646651790000|2022-03-07 11:16:30|544.14|541.28|544.89|542.03|544.89|542.03|544.14|541.28|0
1646651800000|2022-03-07 11:16:40|545.2|542.34|542.23|539.37|545.2|542.34|540.12|537.26|0
1646651810000|2022-03-07 11:16:50|542.77|539.91|541.39|538.53|542.87|540.01|541.39|538.53|0
1646651820000|2022-03-07 11:17:00|542.02|539.16|543.72|540.86|543.72|540.86|542.02|539.16|0
1646651830000|2022-03-07 11:17:10|543.08|540.22|545.31|542.45|545.31|542.45|543.08|540.22|0
1646651840000|2022-03-07 11:17:20|545.1|542.24|543.5|540.64|545.62|542.76|543.5|540.64|0
1646651850000|2022-03-07 11:17:30|544.56|541.7|544.99|542.13|545.62|542.76|543.83|540.97|0
1646651860000|2022-03-07 11:17:40|545.52|542.66|545.52|542.66|545.73|542.87|545.2|542.34|0
1646651870000|2022-03-07 11:17:50|545.2|542.34|544.25|541.39|545.2|542.34|544.14|541.28|0
1646651880000|2022-03-07 11:18:00|544.14|541.28|544.14|541.28|544.78|541.92|544.04|541.18|0
1646651890000|2022-03-07 11:18:10|544.89|542.03|543.61|540.75|544.89|542.03|543.61|540.75|0
1646651900000|2022-03-07 11:18:20|543.5|540.64|543.83|540.97|543.83|540.97|543.5|540.64|0
1646651910000|2022-03-07 11:18:30|544.25|541.39|544.89|542.03|545.1|542.24|544.25|541.39|0
1646651920000|2022-03-07 11:18:40|545.62|542.76|546.47|543.61|546.9|544.04|545.62|542.76|0
1646651930000|2022-03-07 11:18:50|545.2|542.34|544.78|541.92|545.2|542.34|544.25|541.39|0
1646651940000|2022-03-07 11:19:00|544.35|541.49|545.31|542.45|545.41|542.55|544.35|541.49|0
1646651950000|2022-03-07 11:19:10|544.78|541.92|544.35|541.49|544.78|541.92|544.04|541.18|0
1646651960000|2022-03-07 11:19:20|544.56|541.7|544.99|542.13|544.99|542.13|544.35|541.49|0
1646651970000|2022-03-07 11:19:30|545.41|542.55|542.23|539.37|545.41|542.55|540.86|538|0
1646651980000|2022-03-07 11:19:40|541.07|538.21|538.11|535.25|541.07|538.21|538.11|535.25|0
1646651990000|2022-03-07 11:19:50|538.96|536.1|538.64|535.78|539.59|536.73|538.64|535.78|0
1646652000000|2022-03-07 11:20:00|538.22|535.36|538.85|535.99|539.38|536.52|538.22|535.36|0
1646652010000|2022-03-07 11:20:10|539.38|536.52|538.43|535.57|539.38|536.52|538.33|535.47|0
1646652020000|2022-03-07 11:20:20|537.79|534.93|537.16|534.3|537.79|534.93|537.16|534.3|0
1646652030000|2022-03-07 11:20:30|538.33|535.47|537.58|534.72|538.33|535.47|536.43|533.57|0
1646652040000|2022-03-07 11:20:40|538.43|535.57|537.79|534.93|538.43|535.57|537.37|534.51|0
1646652050000|2022-03-07 11:20:50|538.11|535.25|537.58|534.72|538.11|535.25|537.58|534.72|0
1646652060000|2022-03-07 11:21:00|536.95|534.09|537.27|534.41|537.27|534.41|536.95|534.09|0
1646652070000|2022-03-07 11:21:10|536.95|534.09|535.69|532.83|536.95|534.09|535.69|532.83|0
1646652080000|2022-03-07 11:21:20|535.9|533.04|536.01|533.15|536.01|533.15|535.37|532.51|0
1646652090000|2022-03-07 11:21:30|535.58|532.72|535.79|532.93|535.79|532.93|535.37|532.51|0
1646652100000|2022-03-07 11:21:40|535.9|533.04|535.47|532.61|535.9|533.04|535.16|532.3|0
1646652110000|2022-03-07 11:21:50|535.58|532.72|534.42|531.56|535.58|532.72|534.42|531.56|0
1646652120000|2022-03-07 11:22:00|535.05|532.19|535.26|532.4|535.26|532.4|534.63|531.77|0
1646652130000|2022-03-07 11:22:10|535.79|532.93|535.26|532.4|535.79|532.93|535.26|532.4|0
1646652140000|2022-03-07 11:22:20|535.05|532.19|535.05|532.19|535.05|532.19|535.05|532.19|0
1646652150000|2022-03-07 11:22:30|535.69|532.83|535.47|532.61|535.69|532.83|535.16|532.3|0
1646652160000|2022-03-07 11:22:40|535.37|532.51|534.42|531.56|535.47|532.61|534.42|531.56|0
1646652170000|2022-03-07 11:22:50|534.53|531.67|533.37|530.51|534.63|531.77|533.37|530.51|0
1646652180000|2022-03-07 11:23:00|534.53|531.67|533.69|530.83|534.53|531.67|533.69|530.83|0
1646652190000|2022-03-07 11:23:10|534|531.14|534.42|531.56|534.42|531.56|533.9|531.04|0
1646652200000|2022-03-07 11:23:20|534.53|531.67|534.32|531.46|534.53|531.67|534.32|531.46|0
1646652210000|2022-03-07 11:23:30|534.74|531.88|534.21|531.35|534.74|531.88|534.21|531.35|0
1646652220000|2022-03-07 11:23:40|534|531.14|534.21|531.35|534.53|531.67|534|531.14|0
1646652230000|2022-03-07 11:23:50|533.79|530.93|533.79|530.93|534|531.14|533.79|530.93|0
1646652240000|2022-03-07 11:24:00|533.37|530.51|534.11|531.25|534.11|531.25|533.37|530.51|0
1646652250000|2022-03-07 11:24:10|534|531.14|532.85|529.99|534|531.14|532.85|529.99|0
1646652260000|2022-03-07 11:24:20|532.95|530.09|532.95|530.09|532.95|530.09|532.95|530.09|0
1646652270000|2022-03-07 11:24:30|532.64|529.78|532.95|530.09|533.16|530.3|532.64|529.78|0
1646652280000|2022-03-07 11:24:40|532.64|529.78|532.22|529.36|532.64|529.78|531.27|528.41|0
1646652290000|2022-03-07 11:24:50|532.85|529.99|533.48|530.62|533.48|530.62|532.85|529.99|0
1646652300000|2022-03-07 11:25:00|533.58|530.72|533.69|530.83|533.9|531.04|533.58|530.72|0
1646652310000|2022-03-07 11:25:10|533.9|531.04|534.42|531.56|534.42|531.56|533.9|531.04|0
1646652320000|2022-03-07 11:25:20|534.53|531.67|534.32|531.46|534.53|531.67|534.11|531.25|0
1646652330000|2022-03-07 11:25:30|534.42|531.56|534.32|531.46|534.42|531.56|534.21|531.35|0
1646652340000|2022-03-07 11:25:40|534.42|531.56|533.27|530.41|534.42|531.56|533.27|530.41|0
1646652350000|2022-03-07 11:25:50|532.95|530.09|532.64|529.78|533.06|530.2|532.64|529.78|0
1646652360000|2022-03-07 11:26:00|532.53|529.67|533.06|530.2|533.06|530.2|532.53|529.67|0
1646652370000|2022-03-07 11:26:10|532.74|529.88|532.95|530.09|532.95|530.09|532.74|529.88|0
1646652380000|2022-03-07 11:26:20|532.53|529.67|532.32|529.46|532.53|529.67|532.32|529.46|0
1646652390000|2022-03-07 11:26:30|532.43|529.57|532.95|530.09|532.95|530.09|532.43|529.57|0
1646652400000|2022-03-07 11:26:40|532.53|529.67|532.74|529.88|532.74|529.88|532.53|529.67|0
1646652410000|2022-03-07 11:26:50|532.95|530.09|532.64|529.78|532.95|530.09|532.64|529.78|0
1646652420000|2022-03-07 11:27:00|532.74|529.88|532.64|529.78|532.74|529.88|532.64|529.78|0
1646652430000|2022-03-07 11:27:10|532.74|529.88|531.69|528.83|532.74|529.88|531.69|528.83|0
1646652440000|2022-03-07 11:27:20|531.9|529.04|532.32|529.46|532.32|529.46|531.38|528.52|0
1646652450000|2022-03-07 11:27:30|532.01|529.15|531.59|528.73|532.01|529.15|531.59|528.73|0
1646652460000|2022-03-07 11:27:40|531.48|528.62|532.43|529.57|532.43|529.57|531.48|528.62|0
1646652470000|2022-03-07 11:27:50|533.16|530.3|531.69|528.83|533.48|530.62|531.69|528.83|0
1646652480000|2022-03-07 11:28:00|531.27|528.41|532.43|529.57|532.43|529.57|530.85|527.99|0
1646652490000|2022-03-07 11:28:10|532.22|529.36|532.01|529.15|532.32|529.46|532.01|529.15|0
1646652500000|2022-03-07 11:28:20|531.59|528.73|532.43|529.57|532.43|529.57|531.48|528.62|0
1646652510000|2022-03-07 11:28:30|532.11|529.25|531.8|528.94|532.11|529.25|531.69|528.83|0
1646652520000|2022-03-07 11:28:40|532.01|529.15|531.59|528.73|532.01|529.15|531.59|528.73|0
1646652530000|2022-03-07 11:28:50|531.38|528.52|532.22|529.36|532.22|529.36|531.38|528.52|0
1646652540000|2022-03-07 11:29:00|532.32|529.46|532.11|529.25|532.43|529.57|532.01|529.15|0
1646652550000|2022-03-07 11:29:10|532.22|529.36|532.11|529.25|532.43|529.57|532.11|529.25|0
1646652560000|2022-03-07 11:29:20|532.01|529.15|533.37|530.51|533.48|530.62|532.01|529.15|0
1646652570000|2022-03-07 11:29:30|533.58|530.72|533.9|531.04|533.9|531.04|533.58|530.72|0
1646652580000|2022-03-07 11:29:40|533.69|530.83|534.21|531.35|534.21|531.35|533.48|530.62|0
1646652590000|2022-03-07 11:29:50|534.42|531.56|534.63|531.77|534.63|531.77|534.42|531.56|0
1646652600000|2022-03-07 11:30:00|535.05|532.19|534.53|531.67|535.05|532.19|534.53|531.67|0
1646652610000|2022-03-07 11:30:10|534.63|531.77|533.79|530.93|534.63|531.77|533.48|530.62|0
1646652620000|2022-03-07 11:30:20|533.48|530.62|533.69|530.83|533.69|530.83|533.48|530.62|0
1646652630000|2022-03-07 11:30:30|533.37|530.51|533.48|530.62|533.69|530.83|533.37|530.51|0
1646652640000|2022-03-07 11:30:40|533.27|530.41|532.95|530.09|533.37|530.51|532.95|530.09|0
1646652650000|2022-03-07 11:30:50|532|529.14|532.11|529.25|532.11|529.25|531.69|528.83|0
1646652660000|2022-03-07 11:31:00|532.22|529.36|532.74|529.88|532.74|529.88|532.22|529.36|0
1646652670000|2022-03-07 11:31:10|532.85|529.99|533.27|530.41|533.27|530.41|532.85|529.99|0
1646652680000|2022-03-07 11:31:20|533.16|530.3|532.95|530.09|533.16|530.3|532.95|530.09|0
1646652690000|2022-03-07 11:31:30|533.06|530.2|532.95|530.09|533.37|530.51|532.85|529.99|0
1646652700000|2022-03-07 11:31:40|532.32|529.46|532.85|529.99|532.85|529.99|532.32|529.46|0
1646652710000|2022-03-07 11:31:50|532.74|529.88|532.74|529.88|532.74|529.88|532.53|529.67|0
1646652720000|2022-03-07 11:32:00|532.63|529.77|532.85|529.99|532.85|529.99|532.63|529.77|0
1646652730000|2022-03-07 11:32:10|533.06|530.2|533.58|530.72|533.58|530.72|533.06|530.2|0
1646652740000|2022-03-07 11:32:20|534|531.14|534.21|531.35|534.21|531.35|533.79|530.93|0
1646652750000|2022-03-07 11:32:30|533.9|531.04|534.11|531.25|534.11|531.25|533.9|531.04|0
1646652760000|2022-03-07 11:32:40|533.9|531.04|532.32|529.46|533.9|531.04|532.32|529.46|0
1646652770000|2022-03-07 11:32:50|532.63|529.77|533.27|530.41|533.27|530.41|532.63|529.77|0
1646652780000|2022-03-07 11:33:00|533.05|530.19|532.63|529.77|533.05|530.19|532.53|529.67|0
1646652790000|2022-03-07 11:33:10|532.42|529.56|532.21|529.35|532.84|529.98|532.21|529.35|0
1646652800000|2022-03-07 11:33:20|532.63|529.77|532.21|529.35|532.63|529.77|532.1|529.24|0
1646652810000|2022-03-07 11:33:30|532.42|529.56|532.31|529.45|532.42|529.56|532.31|529.45|0
1646652820000|2022-03-07 11:33:40|532.21|529.35|532.31|529.45|532.31|529.45|532.21|529.35|0
1646652830000|2022-03-07 11:33:50|532.21|529.35|532.21|529.35|532.52|529.66|532.21|529.35|0
1646652840000|2022-03-07 11:34:00|532.31|529.45|532.95|530.09|532.95|530.09|532.31|529.45|0
1646652850000|2022-03-07 11:34:10|533.05|530.19|532.31|529.45|533.05|530.19|532.31|529.45|0
1646652860000|2022-03-07 11:34:20|532.21|529.35|532.31|529.45|532.31|529.45|531.89|529.03|0
1646652870000|2022-03-07 11:34:30|532.1|529.24|532.42|529.56|532.52|529.66|532.1|529.24|0
1646652880000|2022-03-07 11:34:40|532.73|529.87|532.31|529.45|532.73|529.87|532.1|529.24|0
1646652890000|2022-03-07 11:34:50|532.21|529.35|532.73|529.87|532.73|529.87|532.21|529.35|0
1646652900000|2022-03-07 11:35:00|533.05|530.19|533.68|530.82|533.68|530.82|533.05|530.19|0
1646652910000|2022-03-07 11:35:10|533.47|530.61|533.58|530.72|533.58|530.72|532.94|530.08|0
1646652920000|2022-03-07 11:35:20|533.47|530.61|534|531.14|534|531.14|533.37|530.51|0
1646652930000|2022-03-07 11:35:30|533.68|530.82|533.26|530.4|533.68|530.82|533.26|530.4|0
1646652940000|2022-03-07 11:35:40|533.15|530.29|532|529.14|533.15|530.29|532|529.14|0
1646652950000|2022-03-07 11:35:50|532.1|529.24|531.89|529.03|532.73|529.87|531.89|529.03|0
1646652960000|2022-03-07 11:36:00|532.52|529.66|532.42|529.56|532.52|529.66|532|529.14|0
1646652970000|2022-03-07 11:36:10|532.52|529.66|532.63|529.77|532.73|529.87|532.52|529.66|0
1646652980000|2022-03-07 11:36:20|533.58|530.72|533.58|530.72|533.58|530.72|533.36|530.5|0
1646652990000|2022-03-07 11:36:30|533.15|530.29|533.47|530.61|534|531.14|533.15|530.29|0
1646653000000|2022-03-07 11:36:40|533.15|530.29|533.26|530.4|533.68|530.82|533.15|530.29|0
1646653010000|2022-03-07 11:36:50|533.47|530.61|533.26|530.4|533.68|530.82|533.26|530.4|0
1646653020000|2022-03-07 11:37:00|533.05|530.19|534.1|531.24|534.1|531.24|533.05|530.19|0
1646653030000|2022-03-07 11:37:10|534.21|531.35|535.16|532.3|535.16|532.3|534.21|531.35|0
1646653040000|2022-03-07 11:37:20|534.95|532.09|535.16|532.3|535.26|532.4|534.74|531.88|0
1646653050000|2022-03-07 11:37:30|536.21|533.35|535.47|532.61|536.21|533.35|535.47|532.61|0
1646653060000|2022-03-07 11:37:40|535.16|532.3|535.26|532.4|535.26|532.4|535.05|532.19|0
1646653070000|2022-03-07 11:37:50|535.37|532.51|535.16|532.3|535.37|532.51|535.16|532.3|0
1646653080000|2022-03-07 11:38:00|535.26|532.4|535.58|532.72|535.58|532.72|535.26|532.4|0
1646653090000|2022-03-07 11:38:10|535.47|532.61|536.1|533.24|536.1|533.24|535.47|532.61|0
1646653100000|2022-03-07 11:38:20|536.21|533.35|535.79|532.93|536.42|533.56|535.79|532.93|0
1646653110000|2022-03-07 11:38:30|535.68|532.82|535.79|532.93|535.79|532.93|535.58|532.72|0
1646653120000|2022-03-07 11:38:40|535.16|532.3|535.05|532.19|535.16|532.3|535.05|532.19|0
1646653130000|2022-03-07 11:38:50|534.84|531.98|535.26|532.4|535.37|532.51|534.84|531.98|0
1646653140000|2022-03-07 11:39:00|535.16|532.3|535.37|532.51|535.37|532.51|535.16|532.3|0
1646653150000|2022-03-07 11:39:10|535.16|532.3|535.16|532.3|535.16|532.3|534.95|532.09|0
1646653160000|2022-03-07 11:39:20|534.74|531.88|534.63|531.77|535.05|532.19|534.63|531.77|0
1646653170000|2022-03-07 11:39:30|534.84|531.98|534.74|531.88|534.95|532.09|534.74|531.88|0
1646653180000|2022-03-07 11:39:40|535.16|532.3|535.05|532.19|535.16|532.3|534.74|531.88|0
1646653190000|2022-03-07 11:39:50|535.16|532.3|534.84|531.98|535.16|532.3|534.84|531.98|0
1646653200000|2022-03-07 11:40:00|534.74|531.88|534.74|531.88|534.74|531.88|534.63|531.77|0
1646653210000|2022-03-07 11:40:10|535.16|532.3|534.52|531.66|535.47|532.61|534.52|531.66|0
1646653220000|2022-03-07 11:40:20|534.2|531.34|533.99|531.13|534.2|531.34|533.89|531.03|0
1646653230000|2022-03-07 11:40:30|533.36|530.5|532.73|529.87|533.36|530.5|532.73|529.87|0
1646653240000|2022-03-07 11:40:40|533.15|530.29|533.89|531.03|533.89|531.03|532.52|529.66|0
1646653250000|2022-03-07 11:40:50|533.57|530.71|533.05|530.19|533.57|530.71|533.05|530.19|0
1646653260000|2022-03-07 11:41:00|532.84|529.98|531.89|529.03|532.84|529.98|531.89|529.03|0
1646653270000|2022-03-07 11:41:10|531.47|528.61|531.26|528.4|531.79|528.93|531.26|528.4|0
1646653280000|2022-03-07 11:41:20|531.68|528.82|530.84|527.98|531.89|529.03|530.84|527.98|0
1646653290000|2022-03-07 11:41:30|531.16|528.3|531.26|528.4|531.26|528.4|530.84|527.98|0
1646653300000|2022-03-07 11:41:40|531.37|528.51|531.37|528.51|531.37|528.51|530.84|527.98|0
1646653310000|2022-03-07 11:41:50|531.47|528.61|531.58|528.72|531.58|528.72|531.47|528.61|0
1646653320000|2022-03-07 11:42:00|531.37|528.51|531.37|528.51|531.47|528.61|531.26|528.4|0
1646653330000|2022-03-07 11:42:10|531.26|528.4|531.16|528.3|531.26|528.4|531.16|528.3|0
1646653340000|2022-03-07 11:42:20|531.05|528.19|529.48|526.62|531.05|528.19|529.48|526.62|0
1646653350000|2022-03-07 11:42:30|530|527.14|529.48|526.62|530.21|527.35|529.48|526.62|0
1646653360000|2022-03-07 11:42:40|529.79|526.93|530.32|527.46|530.32|527.46|529.79|526.93|0
1646653370000|2022-03-07 11:42:50|530.21|527.35|530|527.14|530.42|527.56|530|527.14|0
1646653380000|2022-03-07 11:43:00|530.32|527.46|530.84|527.98|530.95|528.09|530.32|527.46|0
1646653390000|2022-03-07 11:43:10|531.89|529.03|532.1|529.24|532.1|529.24|531.89|529.03|0
1646653400000|2022-03-07 11:43:20|532|529.14|531.58|528.72|532|529.14|531.37|528.51|0
1646653410000|2022-03-07 11:43:30|531.68|528.82|531.79|528.93|532.1|529.24|531.68|528.82|0
1646653420000|2022-03-07 11:43:40|531.68|528.82|531.16|528.3|531.79|528.93|531.16|528.3|0
1646653430000|2022-03-07 11:43:50|530.42|527.56|530.42|527.56|530.74|527.88|530.42|527.56|0
1646653440000|2022-03-07 11:44:00|530.11|527.25|530.21|527.35|530.21|527.35|530|527.14|0
1646653450000|2022-03-07 11:44:10|530|527.14|530.74|527.88|530.74|527.88|530|527.14|0
1646653460000|2022-03-07 11:44:20|530.84|527.98|530.95|528.09|530.95|528.09|530.74|527.88|0
1646653470000|2022-03-07 11:44:30|531.05|528.19|531.16|528.3|531.37|528.51|530.95|528.09|0
1646653480000|2022-03-07 11:44:40|530.42|527.56|530.21|527.35|530.42|527.56|530.21|527.35|0
1646653490000|2022-03-07 11:44:50|530.11|527.25|530.42|527.56|530.53|527.67|530.11|527.25|0
1646653500000|2022-03-07 11:45:00|530.74|527.88|530.32|527.46|530.74|527.88|530.21|527.35|0
1646653510000|2022-03-07 11:45:10|530.11|527.25|530.11|527.25|530.11|527.25|530|527.14|0
1646653520000|2022-03-07 11:45:20|530|527.14|530.53|527.67|530.53|527.67|530|527.14|0
1646653530000|2022-03-07 11:45:30|531.16|528.3|531.05|528.19|531.26|528.4|530.74|527.88|0
1646653540000|2022-03-07 11:45:40|530.95|528.09|530.42|527.56|530.95|528.09|530.42|527.56|0
1646653550000|2022-03-07 11:45:50|530.53|527.67|529.27|526.41|530.53|527.67|529.27|526.41|0
1646653560000|2022-03-07 11:46:00|529.16|526.3|529.79|526.93|529.79|526.93|529.06|526.2|0
1646653570000|2022-03-07 11:46:10|529.37|526.51|529.27|526.41|529.48|526.62|529.27|526.41|0
1646653580000|2022-03-07 11:46:20|529.37|526.51|529.58|526.72|529.58|526.72|528.95|526.09|0
1646653590000|2022-03-07 11:46:30|529.48|526.62|528.43|525.57|529.48|526.62|528.43|525.57|0
1646653600000|2022-03-07 11:46:40|528.11|525.25|528.53|525.67|528.53|525.67|528.11|525.25|0
1646653610000|2022-03-07 11:46:50|528.32|525.46|529.48|526.62|529.48|526.62|528.22|525.36|0
1646653620000|2022-03-07 11:47:00|528.74|525.88|529.06|526.2|529.06|526.2|528.74|525.88|0
1646653630000|2022-03-07 11:47:10|529.37|526.51|529.48|526.62|529.48|526.62|529.37|526.51|0
1646653640000|2022-03-07 11:47:20|529.27|526.41|529.37|526.51|529.37|526.51|529.27|526.41|0
1646653650000|2022-03-07 11:47:30|529.48|526.62|529.48|526.62|529.9|527.04|529.37|526.51|0
1646653660000|2022-03-07 11:47:40|529.69|526.83|529.9|527.04|530.21|527.35|529.69|526.83|0
1646653670000|2022-03-07 11:47:50|529.69|526.83|530.21|527.35|530.21|527.35|529.69|526.83|0
1646653680000|2022-03-07 11:48:00|531.26|528.4|530.74|527.88|531.37|528.51|530.74|527.88|0
1646653690000|2022-03-07 11:48:10|530.95|528.09|530.74|527.88|530.95|528.09|530.74|527.88|0
1646653700000|2022-03-07 11:48:20|530.95|528.09|531.05|528.19|531.05|528.19|530.84|527.98|0
1646653710000|2022-03-07 11:48:30|531.16|528.3|530.63|527.77|531.16|528.3|530.63|527.77|0
1646653720000|2022-03-07 11:48:40|530.84|527.98|530.42|527.56|530.84|527.98|530.21|527.35|0
1646653730000|2022-03-07 11:48:50|530.53|527.67|530.95|528.09|530.95|528.09|530.53|527.67|0
1646653740000|2022-03-07 11:49:00|530.84|527.98|530.84|527.98|531.05|528.19|530.84|527.98|0
1646653750000|2022-03-07 11:49:10|530.53|527.67|530.53|527.67|530.53|527.67|530.53|527.67|0
1646653760000|2022-03-07 11:49:20|530.63|527.77|530.42|527.56|530.63|527.77|530.32|527.46|0
1646653770000|2022-03-07 11:49:30|530.53|527.67|530.11|527.25|530.53|527.67|530|527.14|0
1646653780000|2022-03-07 11:49:40|529.9|527.04|530|527.14|530.11|527.25|529.9|527.04|0
1646653790000|2022-03-07 11:49:50|529.79|526.93|529.69|526.83|529.79|526.93|529.69|526.83|0
1646653800000|2022-03-07 11:50:00|529.79|526.93|530.21|527.35|530.21|527.35|529.58|526.72|0
1646653810000|2022-03-07 11:50:10|530.32|527.46|530.21|527.35|530.32|527.46|530.11|527.25|0
1646653820000|2022-03-07 11:50:20|529.9|527.04|530|527.14|530.11|527.25|529.9|527.04|0
1646653830000|2022-03-07 11:50:30|530.11|527.25|529.69|526.83|530.63|527.77|529.69|526.83|0
1646653840000|2022-03-07 11:50:40|529.48|526.62|529.69|526.83|529.69|526.83|529.37|526.51|0
1646653850000|2022-03-07 11:50:50|529.58|526.72|529.9|527.04|529.9|527.04|529.48|526.62|0
1646653860000|2022-03-07 11:51:00|529.69|526.83|529.79|526.93|529.9|527.04|529.69|526.83|0
1646653870000|2022-03-07 11:51:10|529.69|526.83|529.9|527.04|529.9|527.04|529.69|526.83|0
1646653880000|2022-03-07 11:51:20|529.69|526.83|529.16|526.3|529.69|526.83|528.95|526.09|0
1646653890000|2022-03-07 11:51:30|529.06|526.2|529.16|526.3|529.16|526.3|529.06|526.2|0
1646653900000|2022-03-07 11:51:40|529.06|526.2|529.37|526.51|529.58|526.72|529.06|526.2|0
1646653910000|2022-03-07 11:51:50|529.16|526.3|528.85|525.99|529.16|526.3|528.74|525.88|0
1646653920000|2022-03-07 11:52:00|529.06|526.2|528.95|526.09|529.16|526.3|528.95|526.09|0
1646653930000|2022-03-07 11:52:10|528.85|525.99|527.9|525.04|528.85|525.99|527.48|524.62|0
1646653940000|2022-03-07 11:52:20|527.69|524.83|527.28|524.42|527.69|524.83|527.28|524.42|0
1646653950000|2022-03-07 11:52:30|527.07|524.21|526.55|523.69|527.07|524.21|526.34|523.48|0
1646653960000|2022-03-07 11:52:40|525.81|522.95|525.18|522.32|525.81|522.95|525.18|522.32|0
1646653970000|2022-03-07 11:52:50|525.08|522.22|525.5|522.64|525.5|522.64|525.08|522.22|0
1646653980000|2022-03-07 11:53:00|525.81|522.95|525.92|523.06|525.92|523.06|525.81|522.95|0
1646653990000|2022-03-07 11:53:10|526.02|523.16|526.02|523.16|526.13|523.27|525.5|522.64|0
1646654000000|2022-03-07 11:53:20|526.86|524|527.59|524.73|527.59|524.73|526.34|523.48|0
1646654010000|2022-03-07 11:53:30|527.27|524.41|527.07|524.21|527.27|524.41|526.65|523.79|0
1646654020000|2022-03-07 11:53:40|527.17|524.31|526.44|523.58|527.17|524.31|526.44|523.58|0
1646654030000|2022-03-07 11:53:50|526.96|524.1|526.02|523.16|526.96|524.1|526.02|523.16|0
1646654040000|2022-03-07 11:54:00|525.81|522.95|525.71|522.85|525.92|523.06|525.71|522.85|0
1646654050000|2022-03-07 11:54:10|525.81|522.95|525.71|522.85|525.81|522.95|525.6|522.74|0
1646654060000|2022-03-07 11:54:20|525.39|522.53|524.56|521.7|525.39|522.53|524.56|521.7|0
1646654070000|2022-03-07 11:54:30|524.25|521.39|525.18|522.32|525.18|522.32|524.25|521.39|0
1646654080000|2022-03-07 11:54:40|524.97|522.11|524.77|521.91|524.97|522.11|524.77|521.91|0
1646654090000|2022-03-07 11:54:50|524.97|522.11|525.39|522.53|525.39|522.53|524.87|522.01|0
1646654100000|2022-03-07 11:55:00|525.29|522.43|525.5|522.64|525.5|522.64|525.29|522.43|0
1646654110000|2022-03-07 11:55:10|525.6|522.74|525.08|522.22|525.6|522.74|525.08|522.22|0
1646654120000|2022-03-07 11:55:20|525.18|522.32|524.97|522.11|525.18|522.32|524.97|522.11|0
1646654130000|2022-03-07 11:55:30|524.56|521.7|524.76|521.9|525.18|522.32|524.56|521.7|0
1646654140000|2022-03-07 11:55:40|524.97|522.11|524.87|522.01|525.18|522.32|524.87|522.01|0
1646654150000|2022-03-07 11:55:50|525.08|522.22|524.56|521.7|525.08|522.22|524.35|521.49|0
1646654160000|2022-03-07 11:56:00|524.14|521.28|523.51|520.65|524.14|521.28|523.51|520.65|0
1646654170000|2022-03-07 11:56:10|523.09|520.23|523.09|520.23|523.09|520.23|522.26|519.4|0
1646654180000|2022-03-07 11:56:20|523.41|520.55|522.79|519.93|523.41|520.55|522.79|519.93|0
1646654190000|2022-03-07 11:56:30|523.2|520.34|523.62|520.76|523.62|520.76|523.2|520.34|0
1646654200000|2022-03-07 11:56:40|523.51|520.65|523.09|520.23|523.51|520.65|523.09|520.23|0
1646654210000|2022-03-07 11:56:50|523.2|520.34|522.58|519.72|523.2|520.34|522.47|519.61|0
1646654220000|2022-03-07 11:57:00|522.68|519.82|522.47|519.61|522.68|519.82|522.37|519.51|0
1646654230000|2022-03-07 11:57:10|522.05|519.19|521.33|518.47|522.05|519.19|521.33|518.47|0
1646654240000|2022-03-07 11:57:20|521.01|518.15|522.47|519.61|522.47|519.61|521.01|518.15|0
1646654250000|2022-03-07 11:57:30|522.89|520.03|522.26|519.4|522.89|520.03|522.16|519.3|0
1646654260000|2022-03-07 11:57:40|521.74|518.88|521.84|518.98|521.84|518.98|521.43|518.57|0
1646654270000|2022-03-07 11:57:50|521.35|518.49|520.93|518.07|521.56|518.7|520.93|518.07|0
1646654280000|2022-03-07 11:58:00|521.25|518.39|520.93|518.07|521.25|518.39|520.72|517.86|0
1646654290000|2022-03-07 11:58:10|521.14|518.28|521.25|518.39|521.88|519.02|521.14|518.28|0
1646654300000|2022-03-07 11:58:20|521.46|518.6|521.04|518.18|521.56|518.7|521.04|518.18|0
1646654310000|2022-03-07 11:58:30|522.75|519.89|520.73|517.87|522.86|520|520.73|517.87|0
1646654320000|2022-03-07 11:58:40|520.94|518.08|521.04|518.18|521.04|518.18|520.94|518.08|0
1646654330000|2022-03-07 11:58:50|521.36|518.5|520.52|517.66|521.36|518.5|520.52|517.66|0
1646654340000|2022-03-07 11:59:00|520.42|517.56|520.52|517.66|520.52|517.66|519.89|517.03|0
1646654350000|2022-03-07 11:59:10|520|517.14|519.89|517.03|520|517.14|519.89|517.03|0
1646654360000|2022-03-07 11:59:20|520|517.14|520.21|517.35|520.52|517.66|520|517.14|0
1646654370000|2022-03-07 11:59:30|520.42|517.56|520.83|517.97|520.83|517.97|520.42|517.56|0
1646654380000|2022-03-07 11:59:40|521.04|518.18|520.83|517.97|521.04|518.18|520.73|517.87|0
1646654390000|2022-03-07 11:59:50|520.1|517.24|520.21|517.35|520.21|517.35|519.58|516.72|0
1646654400000|2022-03-07 12:00:00|520.1|517.24|519.58|516.72|520.1|517.24|519.58|516.72|0
1646654410000|2022-03-07 12:00:10|519.05|516.19|519.05|516.19|519.05|516.19|519.05|516.19|0
1646654420000|2022-03-07 12:00:20|519.16|516.3|519.47|516.61|519.47|516.61|519.16|516.3|0
1646654430000|2022-03-07 12:00:30|519.37|516.51|519.05|516.19|519.47|516.61|519.05|516.19|0
1646654440000|2022-03-07 12:00:40|519.26|516.4|519.26|516.4|519.47|516.61|519.26|516.4|0
1646654450000|2022-03-07 12:00:50|518.84|515.98|517.79|514.93|518.84|515.98|517.79|514.93|0
1646654460000|2022-03-07 12:01:00|517.58|514.72|518.32|515.46|518.42|515.56|517.58|514.72|0
1646654470000|2022-03-07 12:01:10|519.05|516.19|518.42|515.56|519.26|516.4|518.42|515.56|0
1646654480000|2022-03-07 12:01:20|518.53|515.67|518.42|515.56|518.63|515.77|518.42|515.56|0
1646654490000|2022-03-07 12:01:30|518.11|515.25|518|515.14|518.21|515.35|518|515.14|0
1646654500000|2022-03-07 12:01:40|518.21|515.35|517.37|514.51|518.21|515.35|517.37|514.51|0
1646654510000|2022-03-07 12:01:50|517.58|514.72|517.16|514.3|517.58|514.72|517.16|514.3|0
1646654520000|2022-03-07 12:02:00|516.85|513.99|516.33|513.47|517.37|514.51|516.33|513.47|0
1646654530000|2022-03-07 12:02:10|516.44|513.58|515.49|512.63|516.44|513.58|515.49|512.63|0
1646654540000|2022-03-07 12:02:20|515.7|512.84|516.12|513.26|516.12|513.26|515.7|512.84|0
1646654550000|2022-03-07 12:02:30|515.7|512.84|516.12|513.26|516.54|513.68|515.7|512.84|0
1646654560000|2022-03-07 12:02:40|516.33|513.47|517.37|514.51|517.48|514.62|516.33|513.47|0
1646654570000|2022-03-07 12:02:50|517.48|514.62|516.95|514.09|517.48|514.62|516.95|514.09|0
1646654580000|2022-03-07 12:03:00|517.27|514.41|517.27|514.41|517.27|514.41|517.16|514.3|0
1646654590000|2022-03-07 12:03:10|517.37|514.51|517.37|514.51|517.58|514.72|517.37|514.51|0
1646654600000|2022-03-07 12:03:20|517.16|514.3|515.28|512.42|517.16|514.3|515.28|512.42|0
1646654610000|2022-03-07 12:03:30|515.07|512.21|515.81|512.95|515.81|512.95|515.07|512.21|0
1646654620000|2022-03-07 12:03:40|515.91|513.05|515.07|512.21|515.91|513.05|515.07|512.21|0
1646654630000|2022-03-07 12:03:50|514.66|511.8|513.82|510.96|514.66|511.8|513.82|510.96|0
1646654640000|2022-03-07 12:04:00|514.03|511.17|514.24|511.38|514.24|511.38|513.51|510.65|0
1646654650000|2022-03-07 12:04:10|514.14|511.28|512.99|510.13|514.14|511.28|512.99|510.13|0
1646654660000|2022-03-07 12:04:20|513.4|510.54|512.99|510.13|513.4|510.54|512.99|510.13|0
1646654670000|2022-03-07 12:04:30|513.1|510.24|510.7|507.84|513.1|510.24|510.7|507.84|0
1646654680000|2022-03-07 12:04:40|511.22|508.36|511.32|508.46|511.43|508.57|511.11|508.25|0
1646654690000|2022-03-07 12:04:50|510.07|507.21|510.6|507.74|510.7|507.84|510.07|507.21|0
1646654700000|2022-03-07 12:05:00|511.32|508.46|511.32|508.46|511.32|508.46|511.32|508.46|0
1646654710000|2022-03-07 12:05:10|511.53|508.67|510.9|508.04|512.47|509.61|510.9|508.04|0
1646654720000|2022-03-07 12:05:20|510.49|507.63|509.24|506.38|510.49|507.63|509.24|506.38|0
1646654730000|2022-03-07 12:05:30|509.14|506.28|509.97|507.11|509.97|507.11|509.14|506.28|0
1646654740000|2022-03-07 12:05:40|510.39|507.53|510.18|507.32|510.8|507.94|510.18|507.32|0
1646654750000|2022-03-07 12:05:50|510.28|507.42|509.86|507|510.28|507.42|509.66|506.8|0
1646654760000|2022-03-07 12:06:00|509.56|506.7|509.86|507|509.86|507|509.45|506.59|0
1646654770000|2022-03-07 12:06:10|509.45|506.59|509.03|506.17|509.86|507|508.83|505.97|0
1646654780000|2022-03-07 12:06:20|508.93|506.07|508.62|505.76|508.93|506.07|508.62|505.76|0
1646654790000|2022-03-07 12:06:30|508.41|505.55|508.2|505.34|508.41|505.55|508.2|505.34|0
1646654800000|2022-03-07 12:06:40|508.62|505.76|508.52|505.66|508.62|505.76|507.99|505.13|0
1646654810000|2022-03-07 12:06:50|509.03|506.17|508.93|506.07|509.03|506.17|508.83|505.97|0
1646654820000|2022-03-07 12:07:00|508.83|505.97|510.6|507.74|510.6|507.74|508.83|505.97|0
1646654830000|2022-03-07 12:07:10|509.88|507.02|510.19|507.33|510.19|507.33|509.68|506.82|0
1646654840000|2022-03-07 12:07:20|510.51|507.65|511.03|508.17|511.03|508.17|510.51|507.65|0
1646654850000|2022-03-07 12:07:30|510.19|507.33|510.61|507.75|510.61|507.75|509.98|507.12|0
1646654860000|2022-03-07 12:07:40|510.72|507.86|510.09|507.23|510.72|507.86|510.09|507.23|0
1646654870000|2022-03-07 12:07:50|510.61|507.75|510.61|507.75|510.61|507.75|510.61|507.75|0
1646654880000|2022-03-07 12:08:00|511.03|508.17|511.45|508.59|511.86|509|511.03|508.17|0
1646654890000|2022-03-07 12:08:10|511.35|508.49|511.55|508.69|511.86|509|511.35|508.49|0
1646654900000|2022-03-07 12:08:20|511.86|509|512.28|509.42|512.39|509.53|511.86|509|0
1646654910000|2022-03-07 12:08:30|512.7|509.84|513.02|510.16|513.02|510.16|512.28|509.42|0
1646654920000|2022-03-07 12:08:40|514.07|511.21|513.54|510.68|514.28|511.42|513.54|510.68|0
1646654930000|2022-03-07 12:08:50|513.33|510.47|513.02|510.16|513.33|510.47|513.02|510.16|0
1646654940000|2022-03-07 12:09:00|512.91|510.05|512.28|509.42|512.91|510.05|512.28|509.42|0
1646654950000|2022-03-07 12:09:10|512.39|509.53|512.91|510.05|512.91|510.05|512.39|509.53|0
1646654960000|2022-03-07 12:09:20|512.81|509.95|512.6|509.74|512.91|510.05|512.6|509.74|0
1646654970000|2022-03-07 12:09:30|512.7|509.84|512.07|509.21|512.7|509.84|512.07|509.21|0
1646654980000|2022-03-07 12:09:40|512.18|509.32|512.91|510.05|513.12|510.26|512.18|509.32|0
1646654990000|2022-03-07 12:09:50|511.97|509.11|511.14|508.28|511.97|509.11|511.03|508.17|0
1646655000000|2022-03-07 12:10:00|510.61|507.75|510.51|507.65|510.61|507.75|510.4|507.54|0
1646655010000|2022-03-07 12:10:10|510.3|507.44|509.15|506.29|510.3|507.44|509.15|506.29|0
1646655020000|2022-03-07 12:10:20|509.67|506.81|509.47|506.61|509.77|506.91|509.47|506.61|0
1646655030000|2022-03-07 12:10:30|509.15|506.29|508.84|505.98|509.15|506.29|508.31|505.45|0
1646655040000|2022-03-07 12:10:40|509.47|506.61|509.67|506.81|509.67|506.81|509.36|506.5|0
1646655050000|2022-03-07 12:10:50|509.57|506.71|509.67|506.81|509.67|506.81|509.57|506.71|0
1646655060000|2022-03-07 12:11:00|508.73|505.87|508.73|505.87|508.94|506.08|508.73|505.87|0
1646655070000|2022-03-07 12:11:10|508.1|505.24|508.1|505.24|508.1|505.24|507.9|505.04|0
1646655080000|2022-03-07 12:11:20|508.63|505.77|508.73|505.87|508.73|505.87|508.52|505.66|0
1646655090000|2022-03-07 12:11:30|508.31|505.45|508.94|506.08|508.94|506.08|508.31|505.45|0
1646655100000|2022-03-07 12:11:40|509.05|506.19|508.1|505.24|509.05|506.19|507.69|504.83|0
1646655110000|2022-03-07 12:11:50|508|505.14|508.52|505.66|508.52|505.66|507.9|505.04|0
1646655120000|2022-03-07 12:12:00|508.42|505.56|508.94|506.08|508.94|506.08|508.42|505.56|0
1646655130000|2022-03-07 12:12:10|508.84|505.98|507.9|505.04|509.05|506.19|507.9|505.04|0
1646655140000|2022-03-07 12:12:20|507.69|504.83|508.1|505.24|508.1|505.24|507.69|504.83|0
1646655150000|2022-03-07 12:12:30|508|505.14|507.48|504.62|508.21|505.35|507.48|504.62|0
1646655160000|2022-03-07 12:12:40|507.17|504.31|506.23|503.37|507.17|504.31|506.23|503.37|0
1646655170000|2022-03-07 12:12:50|505.51|502.65|504.98|502.12|505.51|502.65|504.88|502.02|0
1646655180000|2022-03-07 12:13:00|504.57|501.71|505.09|502.23|505.09|502.23|504.57|501.71|0
1646655190000|2022-03-07 12:13:10|504.57|501.71|505.19|502.33|505.19|502.33|504.57|501.71|0
1646655200000|2022-03-07 12:13:20|505.92|503.06|505.71|502.85|506.13|503.27|505.71|502.85|0
1646655210000|2022-03-07 12:13:30|505.4|502.54|505.4|502.54|505.5|502.64|504.77|501.91|0
1646655220000|2022-03-07 12:13:40|505.3|502.44|505.4|502.54|505.6|502.74|505.3|502.44|0
1646655230000|2022-03-07 12:13:50|505.6|502.74|505.71|502.85|505.71|502.85|505.5|502.64|0
1646655240000|2022-03-07 12:14:00|505.81|502.95|506.96|504.1|506.96|504.1|505.81|502.95|0
1646655250000|2022-03-07 12:14:10|507.17|504.31|507.48|504.62|507.48|504.62|506.96|504.1|0
1646655260000|2022-03-07 12:14:20|507.69|504.83|507.38|504.52|507.69|504.83|507.17|504.31|0
1646655270000|2022-03-07 12:14:30|507.17|504.31|507.48|504.62|507.59|504.73|507.17|504.31|0
1646655280000|2022-03-07 12:14:40|507.9|505.04|508|505.14|508|505.14|507.9|505.04|0
1646655290000|2022-03-07 12:14:50|507.48|504.62|507.27|504.41|507.69|504.83|507.27|504.41|0
1646655300000|2022-03-07 12:15:00|507.06|504.2|506.44|503.58|507.06|504.2|506.44|503.58|0
1646655310000|2022-03-07 12:15:10|506.13|503.27|505.81|502.95|506.44|503.58|505.81|502.95|0
1646655320000|2022-03-07 12:15:20|506.44|503.58|507.06|504.2|507.17|504.31|506.44|503.58|0
1646655330000|2022-03-07 12:15:30|507.59|504.73|507.27|504.41|507.59|504.73|506.75|503.89|0
1646655340000|2022-03-07 12:15:40|507.17|504.31|507.69|504.83|507.69|504.83|507.17|504.31|0
1646655350000|2022-03-07 12:15:50|506.96|504.1|506.85|503.99|506.96|504.1|506.85|503.99|0
1646655360000|2022-03-07 12:16:00|506.64|503.78|506.85|503.99|507.48|504.62|506.64|503.78|0
1646655370000|2022-03-07 12:16:10|507.69|504.83|507.79|504.93|508.1|505.24|507.48|504.62|0
1646655380000|2022-03-07 12:16:20|508.21|505.35|507.69|504.83|508.73|505.87|507.69|504.83|0
1646655390000|2022-03-07 12:16:30|507.38|504.52|507.69|504.83|507.69|504.83|507.17|504.31|0
1646655400000|2022-03-07 12:16:40|507.48|504.62|506.23|503.37|507.48|504.62|506.23|503.37|0
1646655410000|2022-03-07 12:16:50|506.44|503.58|507.06|504.2|507.06|504.2|506.44|503.58|0
1646655420000|2022-03-07 12:17:00|506.85|503.99|505.81|502.95|506.85|503.99|505.81|502.95|0
1646655430000|2022-03-07 12:17:10|505.71|502.85|505.81|502.95|505.81|502.95|505.71|502.85|0
1646655440000|2022-03-07 12:17:20|505.19|502.33|505.81|502.95|505.81|502.95|505.19|502.33|0
1646655450000|2022-03-07 12:17:30|505.6|502.74|505.3|502.44|505.6|502.74|504.98|502.12|0
1646655460000|2022-03-07 12:17:40|504.56|501.7|504.15|501.29|504.77|501.91|504.15|501.29|0
1646655470000|2022-03-07 12:17:50|503.94|501.08|501.56|498.7|503.94|501.08|501.56|498.7|0
1646655480000|2022-03-07 12:18:00|501.35|498.49|501.03|498.17|501.35|498.49|500.41|497.55|0
1646655490000|2022-03-07 12:18:10|501.24|498.38|501.03|498.17|501.24|498.38|500.31|497.45|0
1646655500000|2022-03-07 12:18:20|501.86|499|501.76|498.9|501.86|499|501.24|498.38|0
1646655510000|2022-03-07 12:18:30|502.18|499.32|502.9|500.04|502.9|500.04|501.86|499|0
1646655520000|2022-03-07 12:18:40|503.11|500.25|503.01|500.15|503.11|500.25|502.8|499.94|0
1646655530000|2022-03-07 12:18:50|503.11|500.25|502.49|499.63|503.11|500.25|502.49|499.63|0
1646655540000|2022-03-07 12:19:00|502.28|499.42|501.35|498.49|502.28|499.42|501.35|498.49|0
1646655550000|2022-03-07 12:19:10|501.66|498.8|501.45|498.59|501.97|499.11|501.45|498.59|0
1646655560000|2022-03-07 12:19:20|501.76|498.9|501.66|498.8|501.76|498.9|501.45|498.59|0
1646655570000|2022-03-07 12:19:30|502.07|499.21|501.97|499.11|502.07|499.21|501.66|498.8|0
1646655580000|2022-03-07 12:19:40|501.56|498.7|501.45|498.59|501.56|498.7|501.24|498.38|0
1646655590000|2022-03-07 12:19:50|500.93|498.07|500|497.14|500.93|498.07|500|497.14|0
1646655600000|2022-03-07 12:20:00|500.11|497.25|500.73|497.87|501.14|498.28|500.11|497.25|0
1646655610000|2022-03-07 12:20:10|500.31|497.45|499.48|496.62|500.31|497.45|499.48|496.62|0
1646655620000|2022-03-07 12:20:20|498.86|496|498.34|495.48|498.96|496.1|498.34|495.48|0
1646655630000|2022-03-07 12:20:30|498.45|495.59|498.24|495.38|498.45|495.59|498.14|495.28|0
1646655640000|2022-03-07 12:20:40|498.34|495.48|499.69|496.83|499.69|496.83|498.34|495.48|0
1646655650000|2022-03-07 12:20:50|499.07|496.21|498.96|496.1|499.28|496.42|498.96|496.1|0
1646655660000|2022-03-07 12:21:00|498.86|496|499.69|496.83|499.69|496.83|498.86|496|0
1646655670000|2022-03-07 12:21:10|499.28|496.42|498.66|495.8|499.28|496.42|498.55|495.69|0
1646655680000|2022-03-07 12:21:20|498.34|495.48|498.76|495.9|498.76|495.9|498.14|495.28|0
1646655690000|2022-03-07 12:21:30|498.24|495.38|498.45|495.59|498.45|495.59|498.24|495.38|0
1646655700000|2022-03-07 12:21:40|498.55|495.69|497.93|495.07|498.55|495.69|497.93|495.07|0
1646655710000|2022-03-07 12:21:50|498.34|495.48|499.07|496.21|499.07|496.21|498.14|495.28|0
1646655720000|2022-03-07 12:22:00|499.38|496.52|500|497.14|500|497.14|499.07|496.21|0
1646655730000|2022-03-07 12:22:10|499.9|497.04|500.62|497.76|500.62|497.76|499.9|497.04|0
1646655740000|2022-03-07 12:22:20|500.52|497.66|500.73|497.87|500.83|497.97|500.52|497.66|0
1646655750000|2022-03-07 12:22:30|500.41|497.55|500.83|497.97|500.83|497.97|500.41|497.55|0
1646655760000|2022-03-07 12:22:40|501.03|498.17|501.86|499|502.07|499.21|501.03|498.17|0
1646655770000|2022-03-07 12:22:50|501.35|498.49|500.93|498.07|501.35|498.49|500.93|498.07|0
1646655780000|2022-03-07 12:23:00|500.83|497.97|500.83|497.97|500.83|497.97|500.83|497.97|0
1646655790000|2022-03-07 12:23:10|500.62|497.76|501.24|498.38|501.45|498.59|500.62|497.76|0
1646655800000|2022-03-07 12:23:20|501.03|498.17|500.2|497.34|501.03|498.17|500.2|497.34|0
1646655810000|2022-03-07 12:23:30|500|497.14|500.1|497.24|500.1|497.24|499.9|497.04|0
1646655820000|2022-03-07 12:23:40|500.31|497.45|499.17|496.31|500.31|497.45|498.96|496.1|0
1646655830000|2022-03-07 12:23:50|499.38|496.52|499.9|497.04|499.9|497.04|499.38|496.52|0
1646655840000|2022-03-07 12:24:00|499.69|496.83|500|497.14|500|497.14|499.69|496.83|0
1646655850000|2022-03-07 12:24:10|499.17|496.31|498.75|495.89|499.17|496.31|498.75|495.89|0
1646655860000|2022-03-07 12:24:20|499.07|496.21|498.66|495.8|499.17|496.31|498.66|495.8|0
1646655870000|2022-03-07 12:24:30|496.89|494.03|497.72|494.86|497.83|494.97|496.89|494.03|0
1646655880000|2022-03-07 12:24:40|497.83|494.97|497.1|494.24|497.83|494.97|497.1|494.24|0
1646655890000|2022-03-07 12:24:50|497|494.14|497.51|494.65|498.03|495.17|497|494.14|0
1646655900000|2022-03-07 12:25:00|497|494.14|497.31|494.45|497.31|494.45|496.48|493.62|0
1646655910000|2022-03-07 12:25:10|496.69|493.83|497|494.14|497.21|494.35|496.69|493.83|0
1646655920000|2022-03-07 12:25:20|496.89|494.03|496.89|494.03|496.89|494.03|496.48|493.62|0
1646655930000|2022-03-07 12:25:30|496.59|493.73|496.07|493.21|496.69|493.83|496.07|493.21|0
1646655940000|2022-03-07 12:25:40|496.27|493.41|495.56|492.7|496.27|493.41|495.56|492.7|0
1646655950000|2022-03-07 12:25:50|495.45|492.59|495.24|492.38|495.66|492.8|495.04|492.18|0
1646655960000|2022-03-07 12:26:00|494.83|491.97|494.42|491.56|494.94|492.08|494.01|491.15|0
1646655970000|2022-03-07 12:26:10|494.62|491.76|495.35|492.49|495.35|492.49|494.62|491.76|0
1646655980000|2022-03-07 12:26:20|496.07|493.21|496.89|494.03|496.89|494.03|496.07|493.21|0
1646655990000|2022-03-07 12:26:30|496.79|493.93|497.72|494.86|497.72|494.86|496.69|493.83|0
1646656000000|2022-03-07 12:26:40|498.13|495.27|498.75|495.89|498.75|495.89|498.13|495.27|0
1646656010000|2022-03-07 12:26:50|499.17|496.31|499.48|496.62|499.58|496.72|499.17|496.31|0
1646656020000|2022-03-07 12:27:00|500.41|497.55|499.69|496.83|500.62|497.76|499.69|496.83|0
1646656030000|2022-03-07 12:27:10|500.41|497.55|501.24|498.38|501.24|498.38|500.41|497.55|0
1646656040000|2022-03-07 12:27:20|501.35|498.49|500.82|497.96|501.65|498.79|500.82|497.96|0
1646656050000|2022-03-07 12:27:30|500.72|497.86|501.35|498.49|501.35|498.49|500.72|497.86|0
1646656060000|2022-03-07 12:27:40|501.55|498.69|501.24|498.38|501.55|498.69|501.24|498.38|0
1646656070000|2022-03-07 12:27:50|500.52|497.66|500.41|497.55|500.62|497.76|500.41|497.55|0
1646656080000|2022-03-07 12:28:00|500.2|497.34|499.9|497.04|500.2|497.34|499.9|497.04|0
1646656090000|2022-03-07 12:28:10|499.99|497.13|499.48|496.62|499.99|497.13|499.48|496.62|0
1646656100000|2022-03-07 12:28:20|499.17|496.31|499.37|496.51|499.37|496.51|498.45|495.59|0
1646656110000|2022-03-07 12:28:30|499.58|496.72|499.48|496.62|499.99|497.13|499.48|496.62|0
1646656120000|2022-03-07 12:28:40|499.79|496.93|498.55|495.69|499.99|497.13|498.55|495.69|0
1646656130000|2022-03-07 12:28:50|498.24|495.38|495.56|492.7|498.24|495.38|495.56|492.7|0
1646656140000|2022-03-07 12:29:00|495.24|492.38|494.62|491.76|495.24|492.38|494.62|491.76|0
1646656150000|2022-03-07 12:29:10|493.59|490.73|495.04|492.18|495.55|492.69|493.59|490.73|0
1646656160000|2022-03-07 12:29:20|494.62|491.76|494.21|491.35|494.94|492.08|494.21|491.35|0
1646656170000|2022-03-07 12:29:30|494.11|491.25|494.42|491.56|494.42|491.56|493.8|490.94|0
1646656180000|2022-03-07 12:29:40|494.11|491.25|494.42|491.56|494.42|491.56|494.11|491.25|0
1646656190000|2022-03-07 12:29:50|494.62|491.76|495.45|492.59|495.45|492.59|494.62|491.76|0
1646656200000|2022-03-07 12:30:00|494.52|491.66|494.73|491.87|494.73|491.87|494.52|491.66|0
1646656210000|2022-03-07 12:30:10|495.24|492.38|496.07|493.21|496.07|493.21|495.24|492.38|0
1646656220000|2022-03-07 12:30:20|496.48|493.62|495.86|493|496.48|493.62|495.86|493|0
1646656230000|2022-03-07 12:30:30|495.55|492.69|496.27|493.41|496.27|493.41|495.55|492.69|0
1646656240000|2022-03-07 12:30:40|496.17|493.31|496.48|493.62|496.48|493.62|496.17|493.31|0
1646656250000|2022-03-07 12:30:50|496.38|493.52|494.94|492.08|496.38|493.52|494.94|492.08|0
1646656260000|2022-03-07 12:31:00|495.03|492.17|495.24|492.38|495.24|492.38|494.62|491.76|0
1646656270000|2022-03-07 12:31:10|494.94|492.08|494.42|491.56|495.14|492.28|494.42|491.56|0
1646656280000|2022-03-07 12:31:20|495.14|492.28|495.03|492.17|495.14|492.28|494.62|491.76|0
1646656290000|2022-03-07 12:31:30|495.14|492.28|494.94|492.08|495.24|492.38|494.94|492.08|0
1646656300000|2022-03-07 12:31:40|494.83|491.97|495.14|492.28|495.14|492.28|494.62|491.76|0
1646656310000|2022-03-07 12:31:50|494.73|491.87|494.21|491.35|494.73|491.87|494.11|491.25|0
1646656320000|2022-03-07 12:32:00|494.32|491.46|494|491.14|494.32|491.46|493.8|490.94|0
1646656330000|2022-03-07 12:32:10|493.8|490.94|493.8|490.94|493.9|491.04|493.8|490.94|0
1646656340000|2022-03-07 12:32:20|494.11|491.25|495.65|492.79|495.65|492.79|494|491.14|0
1646656350000|2022-03-07 12:32:30|494.73|491.87|494.93|492.07|494.93|492.07|494.32|491.46|0
1646656360000|2022-03-07 12:32:40|494.73|491.87|495.03|492.17|495.03|492.17|494.73|491.87|0
1646656370000|2022-03-07 12:32:50|495.24|492.38|495.76|492.9|495.76|492.9|495.14|492.28|0
1646656380000|2022-03-07 12:33:00|495.55|492.69|495.55|492.69|495.76|492.9|495.55|492.69|0
1646656390000|2022-03-07 12:33:10|496.27|493.41|496.89|494.03|497.3|494.44|496.27|493.41|0
1646656400000|2022-03-07 12:33:20|497.1|494.24|497.3|494.44|497.3|494.44|497.1|494.24|0
1646656410000|2022-03-07 12:33:30|496.79|493.93|497.2|494.34|497.2|494.34|496.68|493.82|0
1646656420000|2022-03-07 12:33:40|497.3|494.44|496.27|493.41|497.72|494.86|496.27|493.41|0
1646656430000|2022-03-07 12:33:50|496.48|493.62|494.73|491.87|496.48|493.62|494.73|491.87|0
1646656440000|2022-03-07 12:34:00|494.21|491.35|494.62|491.76|494.62|491.76|493.59|490.73|0
1646656450000|2022-03-07 12:34:10|493.9|491.04|491.94|489.08|493.9|491.04|491.94|489.08|0
1646656460000|2022-03-07 12:34:20|492.26|489.4|492.77|489.91|492.77|489.91|492.26|489.4|0
1646656470000|2022-03-07 12:34:30|491.74|488.88|492.56|489.7|492.56|489.7|491.33|488.47|0
1646656480000|2022-03-07 12:34:40|494|491.14|495.35|492.49|495.35|492.49|494|491.14|0
1646656490000|2022-03-07 12:34:50|495.24|492.38|495.45|492.59|495.86|493|495.24|492.38|0
1646656500000|2022-03-07 12:35:00|494.62|491.76|494.21|491.35|494.62|491.76|494.21|491.35|0
1646656510000|2022-03-07 12:35:10|494.32|491.46|495.45|492.59|495.45|492.59|494.32|491.46|0
1646656520000|2022-03-07 12:35:20|496.27|493.41|497.3|494.44|497.3|494.44|496.27|493.41|0
1646656530000|2022-03-07 12:35:30|497.2|494.34|497.3|494.44|497.3|494.44|496.79|493.93|0
1646656540000|2022-03-07 12:35:40|497.2|494.34|495.97|493.11|497.2|494.34|495.97|493.11|0
1646656550000|2022-03-07 12:35:50|496.06|493.2|496.48|493.62|496.48|493.62|496.06|493.2|0
1646656560000|2022-03-07 12:36:00|496.68|493.82|496.58|493.72|496.79|493.93|496.58|493.72|0
1646656570000|2022-03-07 12:36:10|496.48|493.62|496.89|494.03|496.89|494.03|496.48|493.62|0
1646656580000|2022-03-07 12:36:20|496.79|493.93|496.58|493.72|496.79|493.93|496.48|493.62|0
1646656590000|2022-03-07 12:36:30|496.38|493.52|496.27|493.41|496.48|493.62|496.27|493.41|0
1646656600000|2022-03-07 12:36:40|495.55|492.69|495.24|492.38|496.06|493.2|495.24|492.38|0
1646656610000|2022-03-07 12:36:50|494.93|492.07|494.62|491.76|494.93|492.07|494.31|491.45|0
1646656620000|2022-03-07 12:37:00|494.93|492.07|494.93|492.07|494.93|492.07|494.93|492.07|0
1646656630000|2022-03-07 12:37:10|494.73|491.87|494.11|491.25|494.73|491.87|494.11|491.25|0
1646656640000|2022-03-07 12:37:20|493.28|490.42|494.11|491.25|494.11|491.25|493.28|490.42|0
1646656650000|2022-03-07 12:37:30|494.21|491.35|493.54|490.68|495.73|492.87|493.43|490.57|0
1646656660000|2022-03-07 12:37:40|494.05|491.19|494.46|491.6|494.46|491.6|494.05|491.19|0
1646656680000|2022-03-07 12:38:00|494.16|491.3|493.64|490.78|494.36|491.5|493.64|490.78|0
1646656690000|2022-03-07 12:38:10|493.23|490.37|492.92|490.06|493.43|490.57|492.72|489.86|0
1646656700000|2022-03-07 12:38:20|493.33|490.47|495.28|492.42|495.28|492.42|493.33|490.47|0
1646656710000|2022-03-07 12:38:30|494.46|491.6|494.05|491.19|494.46|491.6|494.05|491.19|0
1646656720000|2022-03-07 12:38:40|494.36|491.5|495.39|492.53|495.39|492.53|494.36|491.5|0
1646656730000|2022-03-07 12:38:50|495.49|492.63|495.39|492.53|495.49|492.63|495.08|492.22|0
1646656740000|2022-03-07 12:39:00|495.6|492.74|493.54|490.68|495.6|492.74|493.54|490.68|0
1646656750000|2022-03-07 12:39:10|493.84|490.98|494.67|491.81|494.67|491.81|493.84|490.98|0
1646656760000|2022-03-07 12:39:20|495.08|492.22|493.95|491.09|495.08|492.22|493.95|491.09|0
1646656770000|2022-03-07 12:39:30|494.36|491.5|494.36|491.5|494.46|491.6|494.36|491.5|0
1646656780000|2022-03-07 12:39:40|494.25|491.39|494.16|491.3|494.25|491.39|493.95|491.09|0
1646656790000|2022-03-07 12:39:50|493.43|490.57|492.81|489.95|493.43|490.57|492.81|489.95|0
1646656800000|2022-03-07 12:40:00|493.84|490.98|495.19|492.33|495.19|492.33|493.84|490.98|0
1646656810000|2022-03-07 12:40:10|495.6|492.74|496.01|493.15|496.01|493.15|495.6|492.74|0
1646656820000|2022-03-07 12:40:20|495.8|492.94|496.31|493.45|496.31|493.45|495.8|492.94|0
1646656830000|2022-03-07 12:40:30|496.52|493.66|496.73|493.87|496.83|493.97|496.52|493.66|0
1646656840000|2022-03-07 12:40:40|497.35|494.49|497.04|494.18|497.55|494.69|496.93|494.07|0
1646656850000|2022-03-07 12:40:50|497.45|494.59|497.35|494.49|497.45|494.59|497.35|494.49|0
1646656860000|2022-03-07 12:41:00|496.63|493.77|495.39|492.53|496.63|493.77|495.39|492.53|0
1646656870000|2022-03-07 12:41:10|495.7|492.84|496.42|493.56|496.42|493.56|495.7|492.84|0
1646656880000|2022-03-07 12:41:20|496.52|493.66|496.31|493.45|496.63|493.77|496.22|493.36|0
1646656890000|2022-03-07 12:41:30|496.73|493.87|497.04|494.18|497.04|494.18|496.73|493.87|0
1646656900000|2022-03-07 12:41:40|496.93|494.07|497.87|495.01|497.87|495.01|496.93|494.07|0
1646656910000|2022-03-07 12:41:50|498.17|495.31|498.49|495.63|498.49|495.63|498.07|495.21|0
1646656920000|2022-03-07 12:42:00|499|496.14|498.79|495.93|499.21|496.35|498.79|495.93|0
1646656930000|2022-03-07 12:42:10|499.21|496.35|499.41|496.55|499.41|496.55|499.21|496.35|0
1646656940000|2022-03-07 12:42:20|499.21|496.35|498.59|495.73|499.21|496.35|498.59|495.73|0
1646656950000|2022-03-07 12:42:30|498.17|495.31|498.58|495.72|498.58|495.72|498.17|495.31|0
1646656960000|2022-03-07 12:42:40|498.9|496.04|499|496.14|499|496.14|498.79|495.93|0
1646656970000|2022-03-07 12:42:50|499.41|496.55|499.31|496.45|499.41|496.55|499.2|496.34|0
1646656980000|2022-03-07 12:43:00|499.83|496.97|499.2|496.34|499.83|496.97|499.2|496.34|0
1646656990000|2022-03-07 12:43:10|498.79|495.93|499.2|496.34|499.41|496.55|498.79|495.93|0
1646657000000|2022-03-07 12:43:20|499.52|496.66|499.31|496.45|499.73|496.87|499.31|496.45|0
1646657010000|2022-03-07 12:43:30|499.2|496.34|498.9|496.04|499.2|496.34|498.9|496.04|0
1646657020000|2022-03-07 12:43:40|499.11|496.25|498.38|495.52|499.52|496.66|498.38|495.52|0
1646657030000|2022-03-07 12:43:50|498.07|495.21|498.38|495.52|498.69|495.83|498.07|495.21|0
1646657040000|2022-03-07 12:44:00|498.69|495.83|498.28|495.42|498.69|495.83|498.28|495.42|0
1646657050000|2022-03-07 12:44:10|497.76|494.9|497.96|495.1|497.96|495.1|497.66|494.8|0
1646657060000|2022-03-07 12:44:20|497.25|494.39|497.35|494.49|497.45|494.59|497.14|494.28|0
1646657070000|2022-03-07 12:44:30|497.76|494.9|497.45|494.59|497.76|494.9|497.45|494.59|0
1646657080000|2022-03-07 12:44:40|497.55|494.69|497.66|494.8|497.66|494.8|497.04|494.18|0
1646657090000|2022-03-07 12:44:50|497.45|494.59|497.87|495.01|497.87|495.01|497.45|494.59|0
1646657100000|2022-03-07 12:45:00|498.38|495.52|497.55|494.69|498.38|495.52|497.45|494.59|0
1646657110000|2022-03-07 12:45:10|497.45|494.59|497.55|494.69|497.55|494.69|497.14|494.28|0
1646657120000|2022-03-07 12:45:20|497.87|495.01|496.93|494.07|497.87|495.01|496.93|494.07|0
1646657130000|2022-03-07 12:45:30|497.25|494.39|497.66|494.8|497.66|494.8|497.25|494.39|0
1646657140000|2022-03-07 12:45:40|497.86|495|497.86|495|497.96|495.1|497.86|495|0
1646657150000|2022-03-07 12:45:50|497.55|494.69|497.76|494.9|497.96|495.1|497.55|494.69|0
1646657160000|2022-03-07 12:46:00|497.96|495.1|497.96|495.1|498.38|495.52|497.86|495|0
1646657170000|2022-03-07 12:46:10|497.25|494.39|498.17|495.31|498.17|495.31|497.25|494.39|0
1646657180000|2022-03-07 12:46:20|498.07|495.21|498.9|496.04|498.9|496.04|498.07|495.21|0
1646657190000|2022-03-07 12:46:30|498.58|495.72|498.79|495.93|498.79|495.93|498.28|495.42|0
1646657200000|2022-03-07 12:46:40|499|496.14|499.82|496.96|499.82|496.96|499|496.14|0
1646657210000|2022-03-07 12:46:50|499.93|497.07|499.31|496.45|499.93|497.07|499.31|496.45|0
1646657220000|2022-03-07 12:47:00|499.82|496.96|500.03|497.17|500.14|497.28|499.82|496.96|0
1646657230000|2022-03-07 12:47:10|500.35|497.49|501.48|498.62|501.48|498.62|500.35|497.49|0
1646657240000|2022-03-07 12:47:20|501.69|498.83|501.48|498.62|501.89|499.03|501.48|498.62|0
1646657250000|2022-03-07 12:47:30|501.89|499.03|501.48|498.62|501.89|499.03|501.27|498.41|0
1646657260000|2022-03-07 12:47:40|501.89|499.03|501.89|499.03|501.89|499.03|501.79|498.93|0
1646657270000|2022-03-07 12:47:50|502.31|499.45|502.1|499.24|502.31|499.45|502.1|499.24|0
1646657280000|2022-03-07 12:48:00|502.31|499.45|502.52|499.66|502.52|499.66|501.69|498.83|0
1646657290000|2022-03-07 12:48:10|502.31|499.45|501.89|499.03|502.42|499.56|501.89|499.03|0
1646657300000|2022-03-07 12:48:20|503.14|500.28|501.79|498.93|503.14|500.28|501.79|498.93|0
1646657310000|2022-03-07 12:48:30|502.21|499.35|502|499.14|502.72|499.86|502|499.14|0
1646657320000|2022-03-07 12:48:40|502.1|499.24|502|499.14|502.1|499.24|501.89|499.03|0
1646657330000|2022-03-07 12:48:50|501.89|499.03|501.89|499.03|502.1|499.24|501.89|499.03|0
1646657340000|2022-03-07 12:49:00|502.31|499.45|501.17|498.31|502.31|499.45|501.17|498.31|0
1646657350000|2022-03-07 12:49:10|501.38|498.52|501.48|498.62|501.69|498.83|501.38|498.52|0
1646657360000|2022-03-07 12:49:20|501.17|498.31|500.76|497.9|501.17|498.31|500.76|497.9|0
1646657370000|2022-03-07 12:49:30|501.06|498.2|500.76|497.9|501.06|498.2|500.76|497.9|0
1646657380000|2022-03-07 12:49:40|500.44|497.58|501.48|498.62|501.48|498.62|500.44|497.58|0
1646657390000|2022-03-07 12:49:50|501.89|499.03|502.83|499.97|502.83|499.97|501.89|499.03|0
1646657400000|2022-03-07 12:50:00|502.72|499.86|502.83|499.97|502.93|500.07|502.72|499.86|0
1646657410000|2022-03-07 12:50:10|502.93|500.07|502.83|499.97|503.14|500.28|502.83|499.97|0
1646657420000|2022-03-07 12:50:20|502.93|500.07|501.79|498.93|502.93|500.07|501.79|498.93|0
1646657430000|2022-03-07 12:50:30|502.21|499.35|502.51|499.65|502.51|499.65|501.89|499.03|0
1646657440000|2022-03-07 12:50:40|502.31|499.45|502.42|499.56|502.42|499.56|502.31|499.45|0
1646657450000|2022-03-07 12:50:50|502.31|499.45|501.89|499.03|502.31|499.45|501.89|499.03|0
1646657460000|2022-03-07 12:51:00|501.17|498.31|501.17|498.31|501.48|498.62|501.17|498.31|0
1646657470000|2022-03-07 12:51:10|500.96|498.1|500.86|498|501.69|498.83|500.86|498|0
1646657480000|2022-03-07 12:51:20|500.96|498.1|501.27|498.41|501.27|498.41|500.86|498|0
1646657490000|2022-03-07 12:51:30|501.48|498.62|501.48|498.62|501.59|498.73|501.48|498.62|0
1646657500000|2022-03-07 12:51:40|501.06|498.2|500.96|498.1|501.38|498.52|500.96|498.1|0
1646657510000|2022-03-07 12:51:50|501.59|498.73|500.96|498.1|501.69|498.83|500.76|497.9|0
1646657520000|2022-03-07 12:52:00|500.55|497.69|500.76|497.9|500.76|497.9|500.44|497.58|0
1646657530000|2022-03-07 12:52:10|500.55|497.69|500.55|497.69|500.55|497.69|500.55|497.69|0
1646657540000|2022-03-07 12:52:20|501.17|498.31|501.68|498.82|501.68|498.82|501.17|498.31|0
1646657550000|2022-03-07 12:52:30|501.38|498.52|501.59|498.73|501.59|498.73|501.38|498.52|0
1646657560000|2022-03-07 12:52:40|501.48|498.62|501.06|498.2|501.59|498.73|501.06|498.2|0
1646657570000|2022-03-07 12:52:50|501.27|498.41|501.68|498.82|501.68|498.82|501.27|498.41|0
1646657580000|2022-03-07 12:53:00|502.31|499.45|502.31|499.45|502.31|499.45|502|499.14|0
1646657590000|2022-03-07 12:53:10|502|499.14|502.51|499.65|502.51|499.65|502|499.14|0
1646657600000|2022-03-07 12:53:20|502.41|499.55|501.79|498.93|502.72|499.86|501.68|498.82|0
1646657610000|2022-03-07 12:53:30|500.03|497.17|499.31|496.45|500.24|497.38|499.31|496.45|0
1646657620000|2022-03-07 12:53:40|498.99|496.13|497.66|494.8|498.99|496.13|497.66|494.8|0
1646657630000|2022-03-07 12:53:50|497.55|494.69|497.75|494.89|497.96|495.1|497.55|494.69|0
1646657640000|2022-03-07 12:54:00|497.45|494.59|497.66|494.8|497.66|494.8|497.13|494.27|0
1646657650000|2022-03-07 12:54:10|497.86|495|498.17|495.31|498.17|495.31|497.34|494.48|0
1646657660000|2022-03-07 12:54:20|498.58|495.72|498.79|495.93|498.99|496.13|498.48|495.62|0
1646657670000|2022-03-07 12:54:30|499.1|496.24|497.86|495|499.1|496.24|497.75|494.89|0
1646657680000|2022-03-07 12:54:40|498.27|495.41|497.65|494.79|498.27|495.41|497.65|494.79|0
1646657690000|2022-03-07 12:54:50|497.86|495|497.75|494.89|497.86|495|497.65|494.79|0
1646657700000|2022-03-07 12:55:00|497.34|494.48|497.34|494.48|497.86|495|497.34|494.48|0
1646657710000|2022-03-07 12:55:10|497.04|494.18|496.72|493.86|497.04|494.18|496.62|493.76|0
1646657720000|2022-03-07 12:55:20|496.93|494.07|497.86|495|497.86|495|496.93|494.07|0
1646657730000|2022-03-07 12:55:30|497.96|495.1|497.55|494.69|498.07|495.21|497.55|494.69|0
1646657740000|2022-03-07 12:55:40|497.65|494.79|497.55|494.69|497.65|494.79|497.34|494.48|0
1646657750000|2022-03-07 12:55:50|497.65|494.79|496.83|493.97|497.65|494.79|496.83|493.97|0
1646657760000|2022-03-07 12:56:00|496.72|493.86|497.96|495.1|497.96|495.1|496.72|493.86|0
1646657770000|2022-03-07 12:56:10|498.37|495.51|498.37|495.51|498.69|495.83|498.37|495.51|0
1646657780000|2022-03-07 12:56:20|498.79|495.93|498.17|495.31|498.79|495.93|498.17|495.31|0
1646657790000|2022-03-07 12:56:30|498.48|495.62|499.1|496.24|499.1|496.24|498.48|495.62|0
1646657800000|2022-03-07 12:56:40|498.99|496.13|500.44|497.58|500.44|497.58|498.79|495.93|0
1646657810000|2022-03-07 12:56:50|500.76|497.9|501.17|498.31|501.17|498.31|500.76|497.9|0
1646657820000|2022-03-07 12:57:00|501.68|498.82|501.48|498.62|501.68|498.82|501.17|498.31|0
1646657830000|2022-03-07 12:57:10|501.38|498.52|501.38|498.52|501.68|498.82|501.38|498.52|0
1646657840000|2022-03-07 12:57:20|500.76|497.9|500.85|497.99|501.06|498.2|500.76|497.9|0
1646657850000|2022-03-07 12:57:30|501.17|498.31|501.58|498.72|501.58|498.72|501.06|498.2|0
1646657860000|2022-03-07 12:57:40|500.96|498.1|501.89|499.03|502|499.14|500.96|498.1|0
1646657870000|2022-03-07 12:57:50|502|499.14|502.72|499.86|502.72|499.86|502|499.14|0
1646657880000|2022-03-07 12:58:00|502.93|500.07|502.62|499.76|503.03|500.17|502.62|499.76|0
1646657890000|2022-03-07 12:58:10|502.51|499.65|502.21|499.35|502.62|499.76|502.21|499.35|0
1646657900000|2022-03-07 12:58:20|502.41|499.55|502.51|499.65|502.51|499.65|502.3|499.44|0
1646657910000|2022-03-07 12:58:30|502.62|499.76|502.62|499.76|502.83|499.97|502.51|499.65|0
1646657920000|2022-03-07 12:58:40|502.72|499.86|503.55|500.69|503.55|500.69|502.72|499.86|0
1646657930000|2022-03-07 12:58:50|503.13|500.27|503.86|501|503.86|501|503.13|500.27|0
1646657940000|2022-03-07 12:59:00|504.28|501.42|505|502.14|505|502.14|504.07|501.21|0
1646657950000|2022-03-07 12:59:10|504.69|501.83|505|502.14|505|502.14|504.59|501.73|0
1646657960000|2022-03-07 12:59:20|504.79|501.93|505.21|502.35|505.21|502.35|504.17|501.31|0
1646657970000|2022-03-07 12:59:30|505|502.14|505.21|502.35|505.21|502.35|505|502.14|0
1646657980000|2022-03-07 12:59:40|505.83|502.97|505.73|502.87|505.83|502.97|505.73|502.87|0
1646657990000|2022-03-07 12:59:50|505.21|502.35|506.04|503.18|506.04|503.18|505.21|502.35|0
1646658000000|2022-03-07 13:00:00|505.83|502.97|504.79|501.93|505.83|502.97|504.17|501.31|0
1646658010000|2022-03-07 13:00:10|505.83|502.97|506.46|503.6|506.46|503.6|505.83|502.97|0
1646658020000|2022-03-07 13:00:20|506.04|503.18|506.25|503.39|506.25|503.39|506.04|503.18|0
1646658030000|2022-03-07 13:00:30|506.46|503.6|506.66|503.8|506.66|503.8|506.25|503.39|0
1646658040000|2022-03-07 13:00:40|506.25|503.39|506.87|504.01|506.87|504.01|506.15|503.29|0
1646658050000|2022-03-07 13:00:50|506.66|503.8|506.46|503.6|506.66|503.8|506.25|503.39|0
1646658060000|2022-03-07 13:01:00|506.56|503.7|506.56|503.7|506.77|503.91|506.56|503.7|0
1646658070000|2022-03-07 13:01:10|506.04|503.18|505|502.14|506.15|503.29|505|502.14|0
1646658080000|2022-03-07 13:01:20|504.79|501.93|505|502.14|505.53|502.67|504.79|501.93|0
1646658090000|2022-03-07 13:01:30|504.28|501.42|505|502.14|505.42|502.56|504.28|501.42|0
1646658100000|2022-03-07 13:01:40|505.32|502.46|505.21|502.35|505.32|502.46|505.21|502.35|0
1646658110000|2022-03-07 13:01:50|505.11|502.25|505.42|502.56|505.42|502.56|505|502.14|0
1646658120000|2022-03-07 13:02:00|505.52|502.66|505.83|502.97|505.83|502.97|505.52|502.66|0
1646658130000|2022-03-07 13:02:10|505.73|502.87|506.77|503.91|506.77|503.91|505.73|502.87|0
1646658140000|2022-03-07 13:02:20|507.29|504.43|505.73|502.87|507.29|504.43|505.73|502.87|0
1646658150000|2022-03-07 13:02:30|505.62|502.76|506.15|503.29|506.15|503.29|505.62|502.76|0
1646658160000|2022-03-07 13:02:40|506.04|503.18|507.08|504.22|507.08|504.22|506.04|503.18|0
1646658170000|2022-03-07 13:02:50|507.19|504.33|507.08|504.22|507.7|504.84|507.08|504.22|0
1646658180000|2022-03-07 13:03:00|506.98|504.12|506.46|503.6|506.98|504.12|506.46|503.6|0
1646658190000|2022-03-07 13:03:10|506.77|503.91|506.66|503.8|506.77|503.91|506.25|503.39|0
1646658200000|2022-03-07 13:03:20|506.87|504.01|506.15|503.29|506.87|504.01|506.15|503.29|0
1646658210000|2022-03-07 13:03:30|506.25|503.39|506.46|503.6|506.46|503.6|506.15|503.29|0
1646658220000|2022-03-07 13:03:40|506.87|504.01|507.5|504.64|507.5|504.64|506.87|504.01|0
1646658230000|2022-03-07 13:03:50|507.7|504.84|506.87|504.01|507.7|504.84|506.87|504.01|0
1646658240000|2022-03-07 13:04:00|507.08|504.22|506.46|503.6|507.08|504.22|506.46|503.6|0
1646658250000|2022-03-07 13:04:10|506.56|503.7|505.73|502.87|506.56|503.7|505.73|502.87|0
1646658260000|2022-03-07 13:04:20|505.83|502.97|507.91|505.05|507.91|505.05|505.83|502.97|0
1646658270000|2022-03-07 13:04:30|508.95|506.09|508.33|505.47|508.95|506.09|508.33|505.47|0
1646658280000|2022-03-07 13:04:40|507.19|504.33|507.08|504.22|507.29|504.43|507.08|504.22|0
1646658290000|2022-03-07 13:04:50|507.19|504.33|507.29|504.43|507.4|504.54|507.19|504.33|0
1646658300000|2022-03-07 13:05:00|507.08|504.22|506.87|504.01|507.29|504.43|506.87|504.01|0
1646658310000|2022-03-07 13:05:10|506.77|503.91|507.4|504.54|507.7|504.84|506.77|503.91|0
1646658320000|2022-03-07 13:05:20|507.5|504.64|507.29|504.43|507.91|505.05|507.29|504.43|0
1646658330000|2022-03-07 13:05:30|506.98|504.12|506.77|503.91|507.29|504.43|506.77|503.91|0
1646658340000|2022-03-07 13:05:40|506.45|503.59|505.62|502.76|506.45|503.59|505.32|502.46|0
1646658350000|2022-03-07 13:05:50|505.42|502.56|505.62|502.76|505.94|503.08|505.42|502.56|0
1646658360000|2022-03-07 13:06:00|505.52|502.66|505.94|503.08|505.94|503.08|505.52|502.66|0
1646658370000|2022-03-07 13:06:10|506.15|503.29|506.04|503.18|506.25|503.39|506.04|503.18|0
1646658380000|2022-03-07 13:06:20|506.25|503.39|506.56|503.7|506.56|503.7|506.04|503.18|0
1646658390000|2022-03-07 13:06:30|507.4|504.54|507.7|504.84|507.7|504.84|507.29|504.43|0
1646658400000|2022-03-07 13:06:40|508.02|505.16|507.29|504.43|508.02|505.16|507.29|504.43|0
1646658410000|2022-03-07 13:06:50|507.6|504.74|507.91|505.05|507.91|505.05|507.4|504.54|0
1646658420000|2022-03-07 13:07:00|507.6|504.74|507.6|504.74|508.02|505.16|507.4|504.54|0
1646658430000|2022-03-07 13:07:10|507.49|504.63|508.12|505.26|508.12|505.26|507.49|504.63|0
1646658440000|2022-03-07 13:07:20|507.7|504.84|508.23|505.37|508.23|505.37|507.7|504.84|0
1646658450000|2022-03-07 13:07:30|507.91|505.05|507.49|504.63|508.23|505.37|507.49|504.63|0
1646658460000|2022-03-07 13:07:40|507.7|504.84|508.12|505.26|508.74|505.88|507.7|504.84|0
1646658470000|2022-03-07 13:07:50|507.91|505.05|508.33|505.47|508.33|505.47|507.91|505.05|0
1646658480000|2022-03-07 13:08:00|508.12|505.26|507.91|505.05|508.12|505.26|507.91|505.05|0
1646658490000|2022-03-07 13:08:10|507.81|504.95|506.45|503.59|507.81|504.95|506.25|503.39|0
1646658500000|2022-03-07 13:08:20|506.04|503.18|506.66|503.8|506.66|503.8|506.04|503.18|0
1646658510000|2022-03-07 13:08:30|506.45|503.59|506.66|503.8|506.66|503.8|506.45|503.59|0
1646658520000|2022-03-07 13:08:40|506.04|503.18|504.79|501.93|506.04|503.18|504.79|501.93|0
1646658530000|2022-03-07 13:08:50|505.31|502.45|505.41|502.55|505.62|502.76|505.31|502.45|0
1646658540000|2022-03-07 13:09:00|506.04|503.18|505.41|502.55|506.04|503.18|505.41|502.55|0
1646658550000|2022-03-07 13:09:10|505.31|502.45|504.48|501.62|505.31|502.45|504.48|501.62|0
1646658560000|2022-03-07 13:09:20|504.38|501.52|504.17|501.31|504.38|501.52|504.17|501.31|0
1646658570000|2022-03-07 13:09:30|503.65|500.79|503.34|500.48|503.96|501.1|503.34|500.48|0
1646658580000|2022-03-07 13:09:40|503.45|500.59|503.34|500.48|503.96|501.1|503.34|500.48|0
1646658590000|2022-03-07 13:09:50|503.03|500.17|502.71|499.85|503.54|500.68|502.71|499.85|0
1646658600000|2022-03-07 13:10:00|502.92|500.06|503.34|500.48|503.34|500.48|502.92|500.06|0
1646658610000|2022-03-07 13:10:10|502.92|500.06|502.09|499.23|502.92|500.06|502.09|499.23|0
1646658620000|2022-03-07 13:10:20|502.2|499.34|502.2|499.34|502.3|499.44|502.2|499.34|0
1646658630000|2022-03-07 13:10:30|501.89|499.03|501.68|498.82|502.3|499.44|501.68|498.82|0
1646658640000|2022-03-07 13:10:40|501.47|498.61|501.26|498.4|501.68|498.82|501.26|498.4|0
1646658650000|2022-03-07 13:10:50|501.47|498.61|500.75|497.89|501.47|498.61|500.64|497.78|0
1646658660000|2022-03-07 13:11:00|500.54|497.68|500.13|497.27|500.54|497.68|500.02|497.16|0
1646658670000|2022-03-07 13:11:10|500.23|497.37|499.4|496.54|500.23|497.37|499.4|496.54|0
1646658680000|2022-03-07 13:11:20|499.61|496.75|499.81|496.95|499.92|497.06|499.61|496.75|0
1646658690000|2022-03-07 13:11:30|499.61|496.75|499.81|496.95|499.92|497.06|499.61|496.75|0
1646658700000|2022-03-07 13:11:40|500.02|497.16|500.23|497.37|500.23|497.37|500.02|497.16|0
1646658710000|2022-03-07 13:11:50|500.13|497.27|499.81|496.95|500.13|497.27|499.81|496.95|0
1646658720000|2022-03-07 13:12:00|500.23|497.37|499.92|497.06|500.23|497.37|499.92|497.06|0
1646658730000|2022-03-07 13:12:10|499.81|496.95|499.81|496.95|499.81|496.95|499.61|496.75|0
1646658740000|2022-03-07 13:12:20|499.4|496.54|500.02|497.16|500.23|497.37|499.4|496.54|0
1646658750000|2022-03-07 13:12:30|499.4|496.54|500.23|497.37|500.23|497.37|499.4|496.54|0
1646658760000|2022-03-07 13:12:40|499.92|497.06|499.92|497.06|500.02|497.16|499.92|497.06|0
1646658770000|2022-03-07 13:12:50|499.81|496.95|499.71|496.85|500.02|497.16|499.71|496.85|0
1646658780000|2022-03-07 13:13:00|500.02|497.16|499.81|496.95|500.02|497.16|499.61|496.75|0
1646658790000|2022-03-07 13:13:10|500.02|497.16|500.23|497.37|500.23|497.37|499.92|497.06|0
1646658800000|2022-03-07 13:13:20|499.51|496.65|500.34|497.48|500.34|497.48|499.51|496.65|0
1646658810000|2022-03-07 13:13:30|500.43|497.57|500.43|497.57|500.43|497.57|500.43|497.57|0
1646658820000|2022-03-07 13:13:40|501.68|498.82|501.47|498.61|501.68|498.82|501.47|498.61|0
1646658830000|2022-03-07 13:13:50|500.43|497.57|500.43|497.57|500.43|497.57|500.02|497.16|0
1646658840000|2022-03-07 13:14:00|500.64|497.78|501.16|498.3|501.26|498.4|500.64|497.78|0
1646658850000|2022-03-07 13:14:10|501.06|498.2|501.06|498.2|501.47|498.61|501.06|498.2|0
1646658860000|2022-03-07 13:14:20|501.26|498.4|501.16|498.3|501.26|498.4|501.06|498.2|0
1646658870000|2022-03-07 13:14:30|500.64|497.78|501.47|498.61|501.47|498.61|500.64|497.78|0
1646658880000|2022-03-07 13:14:40|501.88|499.02|501.88|499.02|502.09|499.23|501.88|499.02|0
1646658890000|2022-03-07 13:14:50|501.58|498.72|501.68|498.82|501.68|498.82|501.37|498.51|0
1646658900000|2022-03-07 13:15:00|501.78|498.92|501.37|498.51|501.78|498.92|501.37|498.51|0
1646658910000|2022-03-07 13:15:10|501.26|498.4|501.47|498.61|501.58|498.72|501.26|498.4|0
1646658920000|2022-03-07 13:15:20|501.68|498.82|501.99|499.13|502.41|499.55|501.68|498.82|0
1646658930000|2022-03-07 13:15:30|501.68|498.82|501.78|498.92|501.78|498.92|501.68|498.82|0
1646658940000|2022-03-07 13:15:40|501.26|498.4|501.16|498.3|501.47|498.61|501.16|498.3|0
1646658950000|2022-03-07 13:15:50|500.85|497.99|501.05|498.19|501.16|498.3|500.85|497.99|0
1646658960000|2022-03-07 13:16:00|501.16|498.3|501.37|498.51|501.47|498.61|500.75|497.89|0
1646658970000|2022-03-07 13:16:10|501.58|498.72|501.58|498.72|501.58|498.72|501.16|498.3|0
1646658980000|2022-03-07 13:16:20|501.05|498.19|500.85|497.99|501.05|498.19|500.85|497.99|0
1646658990000|2022-03-07 13:16:30|500.64|497.78|501.05|498.19|501.05|498.19|500.64|497.78|0
1646659000000|2022-03-07 13:16:40|500.43|497.57|500.02|497.16|500.43|497.57|500.02|497.16|0
1646659010000|2022-03-07 13:16:50|500.13|497.27|500.13|497.27|500.13|497.27|500.13|497.27|0
1646659020000|2022-03-07 13:17:00|499.92|497.06|498.68|495.82|499.92|497.06|498.68|495.82|0
1646659030000|2022-03-07 13:17:10|498.37|495.51|498.57|495.71|498.57|495.71|498.37|495.51|0
1646659040000|2022-03-07 13:17:20|498.37|495.51|498.36|495.5|498.37|495.51|498.16|495.3|0
1646659050000|2022-03-07 13:17:30|498.16|495.3|497.85|494.99|498.27|495.41|497.65|494.79|0
1646659060000|2022-03-07 13:17:40|498.06|495.2|498.36|495.5|498.57|495.71|498.06|495.2|0
1646659070000|2022-03-07 13:17:50|498.78|495.92|498.78|495.92|498.78|495.92|498.78|495.92|0
1646659080000|2022-03-07 13:18:00|498.68|495.82|498.47|495.61|498.68|495.82|498.16|495.3|0
1646659090000|2022-03-07 13:18:10|497.75|494.89|497.74|494.88|497.75|494.89|497.54|494.68|0
1646659100000|2022-03-07 13:18:20|497.85|494.99|498.47|495.61|498.47|495.61|497.85|494.99|0
1646659110000|2022-03-07 13:18:30|498.36|495.5|498.78|495.92|498.78|495.92|498.36|495.5|0
1646659120000|2022-03-07 13:18:40|498.36|495.5|498.16|495.3|498.36|495.5|498.16|495.3|0
1646659130000|2022-03-07 13:18:50|497.95|495.09|497.74|494.88|497.95|495.09|497.74|494.88|0
1646659140000|2022-03-07 13:19:00|497.65|494.79|497.95|495.09|497.95|495.09|497.65|494.79|0
1646659150000|2022-03-07 13:19:10|497.74|494.88|498.36|495.5|498.36|495.5|497.74|494.88|0
1646659160000|2022-03-07 13:19:20|497.33|494.47|497.95|495.09|497.95|495.09|497.13|494.27|0
1646659170000|2022-03-07 13:19:30|498.16|495.3|498.26|495.4|498.36|495.5|498.16|495.3|0
1646659180000|2022-03-07 13:19:40|497.95|495.09|497.13|494.27|497.95|495.09|497.13|494.27|0
1646659190000|2022-03-07 13:19:50|496.51|493.65|496.3|493.44|496.51|493.65|496.09|493.23|0
1646659200000|2022-03-07 13:20:00|496.41|493.55|496.2|493.34|496.41|493.55|496.2|493.34|0
1646659210000|2022-03-07 13:20:10|496.3|493.44|496.3|493.44|496.92|494.06|496.3|493.44|0
1646659220000|2022-03-07 13:20:20|495.89|493.03|495.89|493.03|495.99|493.13|495.68|492.82|0
1646659230000|2022-03-07 13:20:30|495.99|493.13|495.68|492.82|496.3|493.44|495.68|492.82|0
1646659240000|2022-03-07 13:20:40|495.06|492.2|495.47|492.61|495.47|492.61|494.96|492.1|0
1646659250000|2022-03-07 13:20:50|495.27|492.41|496.09|493.23|496.09|493.23|495.27|492.41|0
1646659260000|2022-03-07 13:21:00|496.3|493.44|495.27|492.41|496.3|493.44|495.27|492.41|0
1646659270000|2022-03-07 13:21:10|495.06|492.2|494.44|491.58|495.06|492.2|494.44|491.58|0
1646659280000|2022-03-07 13:21:20|494.76|491.9|495.38|492.52|495.38|492.52|494.76|491.9|0
1646659290000|2022-03-07 13:21:30|495.68|492.82|496.41|493.55|496.41|493.55|495.68|492.82|0
1646659300000|2022-03-07 13:21:40|495.38|492.52|496.09|493.23|496.09|493.23|495.38|492.52|0
1646659310000|2022-03-07 13:21:50|496.2|493.34|496.09|493.23|496.2|493.34|495.99|493.13|0
1646659320000|2022-03-07 13:22:00|495.47|492.61|496.92|494.06|496.92|494.06|495.47|492.61|0
1646659330000|2022-03-07 13:22:10|497.12|494.26|497.33|494.47|497.33|494.47|496.92|494.06|0
1646659340000|2022-03-07 13:22:20|497.12|494.26|497.95|495.09|497.95|495.09|497.12|494.26|0
1646659350000|2022-03-07 13:22:30|498.78|495.92|498.36|495.5|498.78|495.92|498.36|495.5|0
1646659360000|2022-03-07 13:22:40|499.19|496.33|498.57|495.71|499.19|496.33|498.57|495.71|0
1646659370000|2022-03-07 13:22:50|498.26|495.4|497.74|494.88|498.26|495.4|497.74|494.88|0
1646659380000|2022-03-07 13:23:00|497.54|494.68|498.16|495.3|498.16|495.3|497.54|494.68|0
1646659390000|2022-03-07 13:23:10|497.85|494.99|497.74|494.88|498.36|495.5|497.54|494.68|0
1646659400000|2022-03-07 13:23:20|497.54|494.68|497.23|494.37|497.54|494.68|497.23|494.37|0
1646659410000|2022-03-07 13:23:30|496.82|493.96|496.92|494.06|497.12|494.26|496.82|493.96|0
1646659420000|2022-03-07 13:23:40|497.02|494.16|496.92|494.06|497.02|494.16|496.71|493.85|0
1646659430000|2022-03-07 13:23:50|496.5|493.64|495.89|493.03|496.5|493.64|495.47|492.61|0
1646659440000|2022-03-07 13:24:00|495.37|492.51|494.24|491.38|495.37|492.51|494.24|491.38|0
1646659450000|2022-03-07 13:24:10|494.03|491.17|494.44|491.58|494.44|491.58|494.03|491.17|0
1646659460000|2022-03-07 13:24:20|494.34|491.48|494.65|491.79|494.76|491.9|494.34|491.48|0
1646659470000|2022-03-07 13:24:30|494.86|492|494.86|492|494.86|492|494.86|492|0
1646659480000|2022-03-07 13:24:40|494.65|491.79|495.27|492.41|495.27|492.41|494.65|491.79|0
1646659490000|2022-03-07 13:24:50|495.06|492.2|496.09|493.23|496.09|493.23|495.06|492.2|0
1646659500000|2022-03-07 13:25:00|496.5|493.64|495.47|492.61|496.5|493.64|495.47|492.61|0
1646659510000|2022-03-07 13:25:10|495.68|492.82|495.68|492.82|495.68|492.82|495.68|492.82|0
1646659520000|2022-03-07 13:25:20|495.37|492.51|495.37|492.51|495.68|492.82|495.37|492.51|0
1646659530000|2022-03-07 13:25:30|495.89|493.03|496.3|493.44|496.3|493.44|495.79|492.93|0
1646659540000|2022-03-07 13:25:40|496.2|493.34|496.3|493.44|496.61|493.75|496.2|493.34|0
1646659550000|2022-03-07 13:25:50|496.4|493.54|496.4|493.54|496.4|493.54|496.3|493.44|0
1646659560000|2022-03-07 13:26:00|496.09|493.23|496.3|493.44|496.3|493.44|495.99|493.13|0
1646659570000|2022-03-07 13:26:10|496.5|493.64|495.88|493.02|496.5|493.64|495.88|493.02|0
1646659580000|2022-03-07 13:26:20|495.79|492.93|495.06|492.2|495.79|492.93|495.06|492.2|0
1646659590000|2022-03-07 13:26:30|495.68|492.82|496.5|493.64|496.5|493.64|495.68|492.82|0
1646659600000|2022-03-07 13:26:40|496.92|494.06|496.92|494.06|497.12|494.26|496.92|494.06|0
1646659610000|2022-03-07 13:26:50|497.12|494.26|497.12|494.26|497.23|494.37|497.12|494.26|0
1646659620000|2022-03-07 13:27:00|497.23|494.37|496.71|493.85|497.23|494.37|496.71|493.85|0
1646659630000|2022-03-07 13:27:10|496.09|493.23|495.17|492.31|496.09|493.23|495.17|492.31|0
1646659640000|2022-03-07 13:27:20|495.27|492.41|495.88|493.02|495.88|493.02|495.27|492.41|0
1646659650000|2022-03-07 13:27:30|496.3|493.44|496.3|493.44|496.5|493.64|496.3|493.44|0
1646659660000|2022-03-07 13:27:40|496.09|493.23|496.92|494.06|497.12|494.26|496.09|493.23|0
1646659670000|2022-03-07 13:27:50|496.5|493.64|495.99|493.13|496.5|493.64|495.99|493.13|0
1646659680000|2022-03-07 13:28:00|496.5|493.64|497.33|494.47|497.33|494.47|496.5|493.64|0
1646659690000|2022-03-07 13:28:10|496.82|493.96|496.71|493.85|496.82|493.96|496.71|493.85|0
1646659700000|2022-03-07 13:28:20|496.92|494.06|496.5|493.64|496.92|494.06|496.5|493.64|0
1646659710000|2022-03-07 13:28:30|497.12|494.26|497.44|494.58|497.44|494.58|496.5|493.64|0
1646659720000|2022-03-07 13:28:40|497.33|494.47|497.53|494.67|497.53|494.67|496.82|493.96|0
1646659730000|2022-03-07 13:28:50|497.33|494.47|497.12|494.26|497.74|494.88|497.12|494.26|0
1646659740000|2022-03-07 13:29:00|496.3|493.44|496.82|493.96|497.12|494.26|496.3|493.44|0
1646659750000|2022-03-07 13:29:10|496.71|493.85|497.53|494.67|497.53|494.67|496.71|493.85|0
1646659760000|2022-03-07 13:29:20|497.33|494.47|497.64|494.78|497.64|494.78|497.33|494.47|0
1646659770000|2022-03-07 13:29:30|497.95|495.09|498.05|495.19|498.36|495.5|497.53|494.67|0
1646659780000|2022-03-07 13:29:40|498.36|495.5|497.95|495.09|498.36|495.5|497.95|495.09|0
1646659790000|2022-03-07 13:29:50|497.43|494.57|497.74|494.88|497.74|494.88|497.43|494.57|0
1646659800000|2022-03-07 13:30:00|497.33|494.47|497.64|494.78|497.95|495.09|497.33|494.47|0
1646659810000|2022-03-07 13:30:10|498.15|495.29|496.71|493.85|498.36|495.5|496.71|493.85|0
1646659820000|2022-03-07 13:30:20|496.09|493.23|495.47|492.61|496.09|493.23|495.47|492.61|0
1646659830000|2022-03-07 13:30:30|495.06|492.2|494.23|491.37|495.06|492.2|494.23|491.37|0
1646659840000|2022-03-07 13:30:40|494.34|491.48|494.44|491.58|494.65|491.79|494.34|491.48|0
1646659850000|2022-03-07 13:30:50|494.23|491.37|493.82|490.96|494.23|491.37|493.82|490.96|0
1646659860000|2022-03-07 13:31:00|494.23|491.37|494.34|491.48|494.34|491.48|494.14|491.28|0
1646659870000|2022-03-07 13:31:10|494.75|491.89|495.68|492.82|495.68|492.82|494.75|491.89|0
1646659880000|2022-03-07 13:31:20|495.26|492.4|495.26|492.4|495.26|492.4|495.17|492.31|0
1646659890000|2022-03-07 13:31:30|495.37|492.51|495.78|492.92|495.78|492.92|495.37|492.51|0
1646659900000|2022-03-07 13:31:40|495.37|492.51|496.09|493.23|496.09|493.23|495.37|492.51|0
1646659910000|2022-03-07 13:31:50|496.2|493.34|495.47|492.61|496.2|493.34|495.26|492.4|0
1646659920000|2022-03-07 13:32:00|495.99|493.13|495.06|492.2|495.99|493.13|495.06|492.2|0
1646659930000|2022-03-07 13:32:10|495.47|492.61|493.52|490.66|495.58|492.72|493.52|490.66|0
1646659940000|2022-03-07 13:32:20|493|490.14|493.21|490.35|493.41|490.55|493|490.14|0
1646659950000|2022-03-07 13:32:30|493.31|490.45|493.31|490.45|493.31|490.45|493.21|490.35|0
1646659960000|2022-03-07 13:32:40|493.62|490.76|495.06|492.2|495.06|492.2|493.52|490.66|0
1646659970000|2022-03-07 13:32:50|495.37|492.51|494.65|491.79|495.37|492.51|494.65|491.79|0
1646659980000|2022-03-07 13:33:00|495.06|492.2|495.47|492.61|495.68|492.82|495.06|492.2|0
1646659990000|2022-03-07 13:33:10|495.88|493.02|496.2|493.34|496.5|493.64|495.88|493.02|0
1646660000000|2022-03-07 13:33:20|496.71|493.85|495.26|492.4|496.71|493.85|495.06|492.2|0
1646660010000|2022-03-07 13:33:30|494.85|491.99|495.47|492.61|495.47|492.61|494.85|491.99|0
1646660020000|2022-03-07 13:33:40|496.09|493.23|495.47|492.61|496.09|493.23|495.47|492.61|0
1646660030000|2022-03-07 13:33:50|495.26|492.4|495.06|492.2|495.26|492.4|495.06|492.2|0
1646660040000|2022-03-07 13:34:00|495.47|492.61|495.88|493.02|495.88|493.02|495.47|492.61|0
1646660050000|2022-03-07 13:34:10|495.58|492.72|494.44|491.58|495.58|492.72|494.44|491.58|0
1646660060000|2022-03-07 13:34:20|493.93|491.07|493.52|490.66|493.93|491.07|493.52|490.66|0
1646660070000|2022-03-07 13:34:30|493.62|490.76|493.41|490.55|493.62|490.76|493.41|490.55|0
1646660080000|2022-03-07 13:34:40|493.62|490.76|493.2|490.34|493.62|490.76|493|490.14|0
1646660090000|2022-03-07 13:34:50|493.11|490.25|491.56|488.7|493.11|490.25|491.56|488.7|0
1646660100000|2022-03-07 13:35:00|492.18|489.32|492.59|489.73|492.59|489.73|492.18|489.32|0
1646660110000|2022-03-07 13:35:10|492.28|489.42|492.18|489.32|492.38|489.52|492.18|489.32|0
1646660120000|2022-03-07 13:35:20|492.08|489.22|491.15|488.29|492.08|489.22|491.15|488.29|0
1646660130000|2022-03-07 13:35:30|489.71|486.85|490.33|487.47|490.33|487.47|489.71|486.85|0
1646660140000|2022-03-07 13:35:40|490.12|487.26|488.69|485.83|490.12|487.26|488.69|485.83|0
1646660150000|2022-03-07 13:35:50|488.48|485.62|487.25|484.39|488.48|485.62|487.25|484.39|0
1646660160000|2022-03-07 13:36:00|487.46|484.6|487.25|484.39|487.87|485.01|487.16|484.3|0
1646660170000|2022-03-07 13:36:10|486.95|484.09|487.77|484.91|487.87|485.01|486.95|484.09|0
1646660180000|2022-03-07 13:36:20|488.48|485.62|488.69|485.83|489.3|486.44|488.48|485.62|0
1646660190000|2022-03-07 13:36:30|488.89|486.03|488.38|485.52|488.89|486.03|488.28|485.42|0
1646660200000|2022-03-07 13:36:40|488.28|485.42|488.89|486.03|488.89|486.03|488.07|485.21|0
1646660210000|2022-03-07 13:36:50|489.1|486.24|489.3|486.44|489.3|486.44|489.1|486.24|0
1646660220000|2022-03-07 13:37:00|489.71|486.85|489.51|486.65|489.71|486.85|489.51|486.65|0
1646660230000|2022-03-07 13:37:10|489.92|487.06|490.53|487.67|490.53|487.67|489.92|487.06|0
1646660240000|2022-03-07 13:37:20|490.74|487.88|491.15|488.29|491.15|488.29|490.64|487.78|0
1646660250000|2022-03-07 13:37:30|490.84|487.98|490.94|488.08|490.94|488.08|490.84|487.98|0
1646660260000|2022-03-07 13:37:40|490.74|487.88|490.94|488.08|491.35|488.49|490.74|487.88|0
1646660270000|2022-03-07 13:37:50|491.15|488.29|491.35|488.49|491.35|488.49|491.15|488.29|0
1646660280000|2022-03-07 13:38:00|490.53|487.67|490.02|487.16|490.53|487.67|490.02|487.16|0
1646660290000|2022-03-07 13:38:10|490.94|488.08|490.94|488.08|491.15|488.29|490.94|488.08|0
1646660300000|2022-03-07 13:38:20|490.53|487.67|490.94|488.08|490.94|488.08|490.53|487.67|0
1646660310000|2022-03-07 13:38:30|491.15|488.29|490.94|488.08|491.15|488.29|490.94|488.08|0
1646660320000|2022-03-07 13:38:40|491.25|488.39|490.94|488.08|491.35|488.49|490.94|488.08|0
1646660330000|2022-03-07 13:38:50|491.56|488.7|491.56|488.7|491.56|488.7|491.46|488.6|0
1646660340000|2022-03-07 13:39:00|491.15|488.29|491.15|488.29|491.56|488.7|491.15|488.29|0
1646660350000|2022-03-07 13:39:10|491.46|488.6|490.94|488.08|491.66|488.8|490.94|488.08|0
1646660360000|2022-03-07 13:39:20|491.05|488.19|490.94|488.08|491.15|488.29|490.74|487.88|0
1646660370000|2022-03-07 13:39:30|491.35|488.49|491.56|488.7|491.56|488.7|491.35|488.49|0
1646660380000|2022-03-07 13:39:40|491.35|488.49|491.25|488.39|491.46|488.6|491.25|488.39|0
1646660390000|2022-03-07 13:39:50|490.94|488.08|490.53|487.67|490.94|488.08|490.23|487.37|0
1646660400000|2022-03-07 13:40:00|489.3|486.44|489.92|487.06|490.23|487.37|489.3|486.44|0
1646660410000|2022-03-07 13:40:10|490.33|487.47|489.3|486.44|490.33|487.47|489.3|486.44|0
1646660420000|2022-03-07 13:40:20|489.41|486.55|489.2|486.34|489.41|486.55|489.2|486.34|0
1646660430000|2022-03-07 13:40:30|489.3|486.44|488.89|486.03|489.3|486.44|488.89|486.03|0
1646660440000|2022-03-07 13:40:40|489.1|486.24|488.89|486.03|489.1|486.24|488.59|485.73|0
1646660450000|2022-03-07 13:40:50|488.69|485.83|488.28|485.42|488.89|486.03|488.28|485.42|0
1646660460000|2022-03-07 13:41:00|488.48|485.62|488.59|485.73|489.1|486.24|488.48|485.62|0
1646660470000|2022-03-07 13:41:10|488.69|485.83|487.25|484.39|488.69|485.83|487.25|484.39|0
1646660480000|2022-03-07 13:41:20|487.46|484.6|486.95|484.09|487.46|484.6|486.95|484.09|0
1646660490000|2022-03-07 13:41:30|487.25|484.39|487.66|484.8|487.87|485.01|487.25|484.39|0
1646660500000|2022-03-07 13:41:40|487.46|484.6|486.43|483.57|487.46|484.6|486.43|483.57|0
1646660510000|2022-03-07 13:41:50|486.23|483.37|486.43|483.57|486.43|483.57|486.23|483.37|0
1646660520000|2022-03-07 13:42:00|487.25|484.39|487.46|484.6|487.46|484.6|487.25|484.39|0
1646660530000|2022-03-07 13:42:10|487.36|484.5|488.48|485.62|488.48|485.62|487.36|484.5|0
1646660540000|2022-03-07 13:42:20|488.68|485.82|489.3|486.44|489.5|486.64|488.68|485.82|0
1646660550000|2022-03-07 13:42:30|489.5|486.64|490.64|487.78|490.64|487.78|489.5|486.64|0
1646660560000|2022-03-07 13:42:40|490.53|487.67|490.94|488.08|490.94|488.08|490.53|487.67|0
1646660570000|2022-03-07 13:42:50|490.84|487.98|490.32|487.46|490.84|487.98|490.32|487.46|0
1646660580000|2022-03-07 13:43:00|490.12|487.26|489.3|486.44|490.12|487.26|489.3|486.44|0
1646660590000|2022-03-07 13:43:10|490.12|487.26|490.53|487.67|490.74|487.88|490.12|487.26|0
1646660600000|2022-03-07 13:43:20|490.74|487.88|490.53|487.67|490.74|487.88|490.43|487.57|0
1646660610000|2022-03-07 13:43:30|490.32|487.46|490.12|487.26|490.32|487.46|490.12|487.26|0
1646660620000|2022-03-07 13:43:40|490.53|487.67|489.91|487.05|490.64|487.78|489.91|487.05|0
1646660630000|2022-03-07 13:43:50|490.53|487.67|490.73|487.87|490.73|487.87|490.12|487.26|0
1646660640000|2022-03-07 13:44:00|491.56|488.7|492.79|489.93|492.79|489.93|491.56|488.7|0
1646660650000|2022-03-07 13:44:10|492.38|489.52|492.49|489.63|492.49|489.63|492.38|489.52|0
1646660660000|2022-03-07 13:44:20|492.28|489.42|492.58|489.72|492.58|489.72|491.35|488.49|0
1646660670000|2022-03-07 13:44:30|492.17|489.31|491.66|488.8|492.38|489.52|491.66|488.8|0
1646660680000|2022-03-07 13:44:40|491.46|488.6|491.35|488.49|491.66|488.8|491.35|488.49|0
1646660690000|2022-03-07 13:44:50|491.56|488.7|491.56|488.7|491.56|488.7|491.15|488.29|0
1646660700000|2022-03-07 13:45:00|491.35|488.49|492.17|489.31|492.17|489.31|491.35|488.49|0
1646660710000|2022-03-07 13:45:10|492.28|489.42|492.07|489.21|492.38|489.52|492.07|489.21|0
1646660720000|2022-03-07 13:45:20|492.17|489.31|491.56|488.7|492.17|489.31|491.56|488.7|0
1646660730000|2022-03-07 13:45:30|491.35|488.49|491.87|489.01|492.17|489.31|491.35|488.49|0
1646660740000|2022-03-07 13:45:40|491.76|488.9|491.76|488.9|492.07|489.21|491.76|488.9|0
1646660750000|2022-03-07 13:45:50|491.56|488.7|491.66|488.8|491.97|489.11|491.35|488.49|0
1646660760000|2022-03-07 13:46:00|491.35|488.49|491.66|488.8|491.66|488.8|491.25|488.39|0
1646660770000|2022-03-07 13:46:10|491.76|488.9|491.05|488.19|491.76|488.9|491.05|488.19|0
1646660780000|2022-03-07 13:46:20|491.14|488.28|491.14|488.28|491.14|488.28|491.05|488.19|0
1646660790000|2022-03-07 13:46:30|490.73|487.87|490.84|487.98|490.94|488.08|490.73|487.87|0
1646660800000|2022-03-07 13:46:40|490.73|487.87|491.56|488.7|491.56|488.7|490.73|487.87|0
1646660810000|2022-03-07 13:46:50|491.97|489.11|491.14|488.28|491.97|489.11|491.14|488.28|0
1646660820000|2022-03-07 13:47:00|490.22|487.36|489.5|486.64|490.22|487.36|489.5|486.64|0
1646660830000|2022-03-07 13:47:10|489.81|486.95|489.09|486.23|489.81|486.95|489.09|486.23|0
1646660840000|2022-03-07 13:47:20|489.5|486.64|489.4|486.54|489.71|486.85|489.3|486.44|0
1646660850000|2022-03-07 13:47:30|489.3|486.44|488.48|485.62|489.3|486.44|488.48|485.62|0
1646660860000|2022-03-07 13:47:40|488.27|485.41|488.07|485.21|488.27|485.41|488.07|485.21|0
1646660870000|2022-03-07 13:47:50|487.86|485|488.07|485.21|488.17|485.31|487.66|484.8|0
1646660880000|2022-03-07 13:48:00|488.17|485.31|488.27|485.41|488.27|485.41|487.66|484.8|0
1646660890000|2022-03-07 13:48:10|487.97|485.11|488.68|485.82|488.68|485.82|487.97|485.11|0
1646660900000|2022-03-07 13:48:20|489.5|486.64|488.79|485.93|489.5|486.64|488.79|485.93|0
1646660910000|2022-03-07 13:48:30|488.68|485.82|487.97|485.11|488.68|485.82|487.97|485.11|0
1646660920000|2022-03-07 13:48:40|488.27|485.41|488.07|485.21|488.27|485.41|488.07|485.21|0
1646660930000|2022-03-07 13:48:50|488.68|485.82|488.48|485.62|488.99|486.13|488.48|485.62|0
1646660940000|2022-03-07 13:49:00|488.27|485.41|488.79|485.93|488.79|485.93|487.97|485.11|0
1646660950000|2022-03-07 13:49:10|489.09|486.23|488.89|486.03|489.09|486.23|488.89|486.03|0
1646660960000|2022-03-07 13:49:20|488.48|485.62|487.45|484.59|488.48|485.62|487.45|484.59|0
1646660970000|2022-03-07 13:49:30|487.04|484.18|486.84|483.98|487.04|484.18|486.84|483.98|0
1646660980000|2022-03-07 13:49:40|486.64|483.78|488.07|485.21|488.07|485.21|486.64|483.78|0
1646660990000|2022-03-07 13:49:50|487.66|484.8|487.15|484.29|487.66|484.8|487.15|484.29|0
1646661000000|2022-03-07 13:50:00|487.36|484.5|488.07|485.21|488.07|485.21|487.36|484.5|0
1646661010000|2022-03-07 13:50:10|488.27|485.41|488.27|485.41|488.27|485.41|488.07|485.21|0
1646661020000|2022-03-07 13:50:20|487.86|485|489.3|486.44|489.3|486.44|487.86|485|0
1646661030000|2022-03-07 13:50:30|489.09|486.23|488.99|486.13|489.2|486.34|488.99|486.13|0
1646661040000|2022-03-07 13:50:40|488.89|486.03|489.5|486.64|489.5|486.64|488.89|486.03|0
1646661050000|2022-03-07 13:50:50|489.71|486.85|490.02|487.16|490.12|487.26|489.71|486.85|0
1646661060000|2022-03-07 13:51:00|490.32|487.46|489.61|486.75|490.32|487.46|489.61|486.75|0
1646661070000|2022-03-07 13:51:10|489.71|486.85|490.02|487.16|490.12|487.26|489.71|486.85|0
1646661080000|2022-03-07 13:51:20|490.22|487.36|491.14|488.28|491.35|488.49|490.22|487.36|0
1646661090000|2022-03-07 13:51:30|491.04|488.18|491.25|488.39|491.45|488.59|491.04|488.18|0
1646661100000|2022-03-07 13:51:40|490.94|488.08|490.12|487.26|491.25|488.39|490.12|487.26|0
1646661110000|2022-03-07 13:51:50|489.91|487.05|490.32|487.46|490.32|487.46|489.91|487.05|0
1646661120000|2022-03-07 13:52:00|490.22|487.36|491.14|488.28|491.14|488.28|490.22|487.36|0
1646661130000|2022-03-07 13:52:10|491.04|488.18|490.76|487.9|491.55|488.69|490.73|487.87|0
1646661140000|2022-03-07 13:52:20|490.55|487.69|490.58|487.72|490.58|487.72|490.48|487.62|0
1646661150000|2022-03-07 13:52:30|490.99|488.13|489.75|486.89|490.99|488.13|489.75|486.89|0
1646661160000|2022-03-07 13:52:40|490.69|487.83|490.37|487.51|490.69|487.83|490.17|487.31|0
1646661170000|2022-03-07 13:52:50|490.17|487.31|490.17|487.31|490.17|487.31|489.86|487|0
1646661180000|2022-03-07 13:53:00|489.66|486.8|489.55|486.69|489.66|486.8|489.24|486.38|0
1646661190000|2022-03-07 13:53:10|488.93|486.07|488.63|485.77|488.93|486.07|488.63|485.77|0
1646661200000|2022-03-07 13:53:20|488.72|485.86|489.04|486.18|489.14|486.28|488.72|485.86|0
1646661210000|2022-03-07 13:53:30|488.93|486.07|488.63|485.77|488.93|486.07|488.42|485.56|0
1646661220000|2022-03-07 13:53:40|488.72|485.86|488.31|485.45|488.83|485.97|488.31|485.45|0
1646661230000|2022-03-07 13:53:50|487.9|485.04|486.67|483.81|487.9|485.04|486.67|483.81|0
1646661240000|2022-03-07 13:54:00|486.46|483.6|486.26|483.4|486.57|483.71|486.26|483.4|0
1646661250000|2022-03-07 13:54:10|486.05|483.19|487.08|484.22|487.08|484.22|486.05|483.19|0
1646661260000|2022-03-07 13:54:20|487.49|484.63|487.08|484.22|487.49|484.63|487.08|484.22|0
1646661270000|2022-03-07 13:54:30|486.57|483.71|486.46|483.6|486.57|483.71|486.26|483.4|0
1646661280000|2022-03-07 13:54:40|486.87|484.01|487.08|484.22|487.08|484.22|486.77|483.91|0
1646661290000|2022-03-07 13:54:50|487.49|484.63|488.31|485.45|488.31|485.45|487.49|484.63|0
1646661300000|2022-03-07 13:55:00|487.9|485.04|487.6|484.74|487.9|485.04|487.6|484.74|0
1646661310000|2022-03-07 13:55:10|487.19|484.33|488.31|485.45|488.31|485.45|487.19|484.33|0
1646661320000|2022-03-07 13:55:20|487.9|485.04|487.9|485.04|488.11|485.25|487.9|485.04|0
1646661330000|2022-03-07 13:55:30|488.11|485.25|488.11|485.25|488.11|485.25|487.9|485.04|0
1646661340000|2022-03-07 13:55:40|488.01|485.15|488.01|485.15|488.31|485.45|487.7|484.84|0
1646661350000|2022-03-07 13:55:50|488.21|485.35|488.52|485.66|488.52|485.66|488.01|485.15|0
1646661360000|2022-03-07 13:56:00|488.31|485.45|487.49|484.63|488.31|485.45|487.49|484.63|0
1646661370000|2022-03-07 13:56:10|487.8|484.94|487.49|484.63|487.8|484.94|487.49|484.63|0
1646661380000|2022-03-07 13:56:20|487.08|484.22|487.19|484.33|487.28|484.42|487.08|484.22|0
1646661390000|2022-03-07 13:56:30|487.08|484.22|486.67|483.81|488.11|485.25|486.67|483.81|0
1646661400000|2022-03-07 13:56:40|486.46|483.6|485.64|482.78|486.67|483.81|485.64|482.78|0
1646661410000|2022-03-07 13:56:50|485.44|482.58|485.44|482.58|485.44|482.58|484.82|481.96|0
1646661420000|2022-03-07 13:57:00|485.23|482.37|486.67|483.81|486.67|483.81|485.23|482.37|0
1646661430000|2022-03-07 13:57:10|486.46|483.6|486.05|483.19|486.46|483.6|485.85|482.99|0
1646661440000|2022-03-07 13:57:20|485.85|482.99|485.85|482.99|486.26|483.4|485.85|482.99|0
1646661450000|2022-03-07 13:57:30|485.64|482.78|485.64|482.78|485.64|482.78|485.43|482.57|0
1646661460000|2022-03-07 13:57:40|485.23|482.37|485.23|482.37|485.23|482.37|485.23|482.37|0
1646661470000|2022-03-07 13:57:50|484.82|481.96|485.02|482.16|485.23|482.37|484.82|481.96|0
1646661480000|2022-03-07 13:58:00|484.52|481.66|485.75|482.89|485.75|482.89|484.52|481.66|0
1646661490000|2022-03-07 13:58:10|485.43|482.57|485.75|482.89|486.05|483.19|485.43|482.57|0
1646661500000|2022-03-07 13:58:20|485.64|482.78|486.57|483.71|486.57|483.71|485.64|482.78|0
1646661510000|2022-03-07 13:58:30|486.87|484.01|486.87|484.01|486.87|484.01|486.46|483.6|0
1646661520000|2022-03-07 13:58:40|486.77|483.91|486.46|483.6|486.87|484.01|486.46|483.6|0
1646661530000|2022-03-07 13:58:50|486.26|483.4|486.16|483.3|486.26|483.4|486.16|483.3|0
1646661540000|2022-03-07 13:59:00|486.57|483.71|487.08|484.22|487.28|484.42|486.57|483.71|0
1646661550000|2022-03-07 13:59:10|487.18|484.32|487.9|485.04|487.9|485.04|487.18|484.32|0
1646661560000|2022-03-07 13:59:20|487.49|484.63|487.49|484.63|487.6|484.74|487.49|484.63|0
1646661570000|2022-03-07 13:59:30|487.69|484.83|487.28|484.42|487.69|484.83|487.28|484.42|0
1646661580000|2022-03-07 13:59:40|487.49|484.63|487.49|484.63|487.49|484.63|487.28|484.42|0
1646661590000|2022-03-07 13:59:50|487.28|484.42|487.49|484.63|487.49|484.63|487.28|484.42|0
1646661600000|2022-03-07 14:00:00|487.08|484.22|487.49|484.63|487.49|484.63|487.08|484.22|0
1646661610000|2022-03-07 14:00:10|487.28|484.42|487.9|485.04|487.9|485.04|487.08|484.22|0
1646661620000|2022-03-07 14:00:20|488.1|485.24|488.31|485.45|488.52|485.66|488.1|485.24|0
1646661630000|2022-03-07 14:00:30|488.1|485.24|488.62|485.76|488.62|485.76|488.1|485.24|0
1646661640000|2022-03-07 14:00:40|488.31|485.45|488.93|486.07|488.93|486.07|488.31|485.45|0
1646661650000|2022-03-07 14:00:50|489.13|486.27|488.93|486.07|489.13|486.27|488.93|486.07|0
1646661660000|2022-03-07 14:01:00|489.03|486.17|489.34|486.48|489.55|486.69|488.93|486.07|0
1646661670000|2022-03-07 14:01:10|489.65|486.79|489.55|486.69|489.65|486.79|489.55|486.69|0
1646661680000|2022-03-07 14:01:20|489.65|486.79|489.65|486.79|489.65|486.79|489.55|486.69|0
1646661690000|2022-03-07 14:01:30|489.55|486.69|490.78|487.92|490.78|487.92|489.55|486.69|0
1646661700000|2022-03-07 14:01:40|490.37|487.51|490.58|487.72|490.58|487.72|490.16|487.3|0
1646661710000|2022-03-07 14:01:50|490.99|488.13|490.89|488.03|490.99|488.13|490.78|487.92|0
1646661720000|2022-03-07 14:02:00|490.78|487.92|489.96|487.1|490.78|487.92|489.96|487.1|0
1646661730000|2022-03-07 14:02:10|490.06|487.2|489.86|487|490.06|487.2|489.86|487|0
1646661740000|2022-03-07 14:02:20|490.06|487.2|490.16|487.3|490.27|487.41|489.96|487.1|0
1646661750000|2022-03-07 14:02:30|489.96|487.1|489.86|487|489.96|487.1|489.86|487|0
1646661760000|2022-03-07 14:02:40|489.75|486.89|489.96|487.1|489.96|487.1|489.54|486.68|0
1646661770000|2022-03-07 14:02:50|489.54|486.68|489.75|486.89|489.75|486.89|489.54|486.68|0
1646661780000|2022-03-07 14:03:00|489.54|486.68|489.24|486.38|489.54|486.68|489.24|486.38|0
1646661790000|2022-03-07 14:03:10|489.34|486.48|489.74|486.88|489.84|486.98|489.34|486.48|0
1646661800000|2022-03-07 14:03:20|489.84|486.98|490.15|487.29|490.25|487.39|489.84|486.98|0
1646661810000|2022-03-07 14:03:30|489.95|487.09|487.99|485.13|489.95|487.09|487.99|485.13|0
1646661820000|2022-03-07 14:03:40|488.31|485.45|488.4|485.54|488.81|485.95|488.31|485.45|0
1646661830000|2022-03-07 14:03:50|488.61|485.75|487.17|484.31|488.61|485.75|487.17|484.31|0
1646661840000|2022-03-07 14:04:00|486.76|483.9|485.74|482.88|486.87|484.01|485.74|482.88|0
1646661850000|2022-03-07 14:04:10|484.92|482.06|483.49|480.63|484.92|482.06|483.49|480.63|0
1646661860000|2022-03-07 14:04:20|483.69|480.83|483.49|480.63|483.69|480.83|483.49|480.63|0
1646661870000|2022-03-07 14:04:30|483.9|481.04|484.21|481.35|484.31|481.45|483.9|481.04|0
1646661880000|2022-03-07 14:04:40|484.1|481.24|484.31|481.45|484.31|481.45|484.1|481.24|0
1646661890000|2022-03-07 14:04:50|484.51|481.65|484.51|481.65|484.72|481.86|484.51|481.65|0
1646661900000|2022-03-07 14:05:00|484.72|481.86|484.1|481.24|484.72|481.86|484.1|481.24|0
1646661910000|2022-03-07 14:05:10|484.31|481.45|484.1|481.24|484.51|481.65|484.1|481.24|0
1646661920000|2022-03-07 14:05:20|484.31|481.45|484.51|481.65|484.51|481.65|484.1|481.24|0
1646661930000|2022-03-07 14:05:30|484.1|481.24|483.69|480.83|484.1|481.24|483.49|480.63|0
1646661940000|2022-03-07 14:05:40|483.49|480.63|482.88|480.02|483.49|480.63|482.88|480.02|0
1646661950000|2022-03-07 14:05:50|482.06|479.2|482.06|479.2|482.06|479.2|481.65|478.79|0
1646661960000|2022-03-07 14:06:00|481.96|479.1|481.86|479|482.26|479.4|481.55|478.69|0
1646661970000|2022-03-07 14:06:10|481.45|478.59|481.65|478.79|481.65|478.79|481.45|478.59|0
1646661980000|2022-03-07 14:06:20|481.24|478.38|480.23|477.37|481.24|478.38|480.23|477.37|0
1646661990000|2022-03-07 14:06:30|480.13|477.27|480.43|477.57|480.43|477.57|480.13|477.27|0
1646662000000|2022-03-07 14:06:40|481.05|478.19|481.25|478.39|481.66|478.8|481.05|478.19|0
1646662010000|2022-03-07 14:06:50|481.46|478.6|481.46|478.6|481.46|478.6|481.05|478.19|0
1646662020000|2022-03-07 14:07:00|481.25|478.39|481.05|478.19|481.25|478.39|480.84|477.98|0
1646662030000|2022-03-07 14:07:10|480.84|477.98|481.05|478.19|481.46|478.6|480.84|477.98|0
1646662040000|2022-03-07 14:07:20|481.15|478.29|480.43|477.57|481.15|478.29|480.43|477.57|0
1646662050000|2022-03-07 14:07:30|480.23|477.37|479.41|476.55|480.23|477.37|479.41|476.55|0
1646662060000|2022-03-07 14:07:40|479.62|476.76|478.8|475.94|479.62|476.76|478.8|475.94|0
1646662070000|2022-03-07 14:07:50|478.6|475.74|478.8|475.94|479|476.14|478.6|475.74|0
1646662080000|2022-03-07 14:08:00|478.6|475.74|478.39|475.53|478.6|475.74|478.19|475.33|0
1646662090000|2022-03-07 14:08:10|478.19|475.33|478.39|475.53|478.39|475.53|478.19|475.33|0
1646662100000|2022-03-07 14:08:20|477.99|475.13|477.58|474.72|477.99|475.13|477.17|474.31|0
1646662110000|2022-03-07 14:08:30|478.19|475.33|478.5|475.64|478.6|475.74|478.19|475.33|0
1646662120000|2022-03-07 14:08:40|478.8|475.94|478.91|476.05|479.21|476.35|478.8|475.94|0
1646662130000|2022-03-07 14:08:50|478.3|475.44|478.8|475.94|478.8|475.94|478.3|475.44|0
1646662140000|2022-03-07 14:09:00|479|476.14|479.41|476.55|479.41|476.55|478.8|475.94|0
1646662150000|2022-03-07 14:09:10|479.31|476.45|478.91|476.05|479.41|476.55|478.91|476.05|0
1646662160000|2022-03-07 14:09:20|479|476.14|479.62|476.76|479.62|476.76|479|476.14|0
1646662170000|2022-03-07 14:09:30|479|476.14|479.62|476.76|479.62|476.76|479|476.14|0
1646662180000|2022-03-07 14:09:40|479.31|476.45|479.21|476.35|479.41|476.55|479.21|476.35|0
1646662190000|2022-03-07 14:09:50|479.52|476.66|479.62|476.76|479.82|476.96|479.52|476.66|0
1646662200000|2022-03-07 14:10:00|479.41|476.55|479.82|476.96|479.82|476.96|479|476.14|0
1646662210000|2022-03-07 14:10:10|480.02|477.16|480.84|477.98|480.84|477.98|480.02|477.16|0
1646662220000|2022-03-07 14:10:20|481.05|478.19|481.76|478.9|481.76|478.9|481.05|478.19|0
1646662230000|2022-03-07 14:10:30|481.86|479|482.07|479.21|482.07|479.21|481.86|479|0
1646662240000|2022-03-07 14:10:40|482.27|479.41|482.68|479.82|482.68|479.82|482.27|479.41|0
1646662250000|2022-03-07 14:10:50|482.58|479.72|482.79|479.93|482.79|479.93|482.07|479.21|0
1646662260000|2022-03-07 14:11:00|483.09|480.23|483.7|480.84|483.91|481.05|483.09|480.23|0
1646662270000|2022-03-07 14:11:10|484.11|481.25|484.63|481.77|484.63|481.77|484.11|481.25|0
1646662280000|2022-03-07 14:11:20|484.52|481.66|484.43|481.57|484.52|481.66|484.43|481.57|0
1646662290000|2022-03-07 14:11:30|484.11|481.25|483.5|480.64|484.32|481.46|483.5|480.64|0
1646662300000|2022-03-07 14:11:40|483.09|480.23|482.88|480.02|483.09|480.23|482.88|480.02|0
1646662310000|2022-03-07 14:11:50|482.68|479.82|483.91|481.05|483.91|481.05|482.68|479.82|0
1646662320000|2022-03-07 14:12:00|484.02|481.16|482.48|479.62|484.02|481.16|482.48|479.62|0
1646662330000|2022-03-07 14:12:10|482.68|479.82|482.88|480.02|483.09|480.23|482.68|479.82|0
1646662340000|2022-03-07 14:12:20|482.48|479.62|482.48|479.62|482.48|479.62|482.27|479.41|0
1646662350000|2022-03-07 14:12:30|482.27|479.41|482.07|479.21|482.27|479.41|481.86|479|0
1646662360000|2022-03-07 14:12:40|481.86|479|481.66|478.8|481.86|479|481.45|478.59|0
1646662370000|2022-03-07 14:12:50|481.45|478.59|481.76|478.9|481.86|479|481.45|478.59|0
1646662380000|2022-03-07 14:13:00|481.66|478.8|481.45|478.59|481.66|478.8|481.45|478.59|0
1646662390000|2022-03-07 14:13:10|481.56|478.7|481.86|479|481.86|479|481.45|478.59|0
1646662400000|2022-03-07 14:13:20|481.97|479.11|482.68|479.82|482.68|479.82|481.97|479.11|0
1646662410000|2022-03-07 14:13:30|482.48|479.62|482.79|479.93|482.79|479.93|482.48|479.62|0
1646662420000|2022-03-07 14:13:40|482.68|479.82|482.47|479.61|482.68|479.82|482.47|479.61|0
1646662430000|2022-03-07 14:13:50|482.88|480.02|482.88|480.02|483.09|480.23|482.88|480.02|0
1646662440000|2022-03-07 14:14:00|483.09|480.23|483.2|480.34|483.2|480.34|482.88|480.02|0
1646662450000|2022-03-07 14:14:10|483.09|480.23|482.68|479.82|483.09|480.23|482.68|479.82|0
1646662460000|2022-03-07 14:14:20|482.79|479.93|482.07|479.21|482.79|479.93|481.86|479|0
1646662470000|2022-03-07 14:14:30|481.86|479|482.47|479.61|482.47|479.61|481.66|478.8|0
1646662480000|2022-03-07 14:14:40|482.38|479.52|482.68|479.82|482.68|479.82|482.27|479.41|0
1646662490000|2022-03-07 14:14:50|482.58|479.72|482.88|480.02|482.88|480.02|482.27|479.41|0
1646662500000|2022-03-07 14:15:00|482.27|479.41|482.27|479.41|482.68|479.82|482.27|479.41|0
1646662510000|2022-03-07 14:15:10|482.79|479.93|483.09|480.23|483.09|480.23|482.79|479.93|0
1646662520000|2022-03-07 14:15:20|483.5|480.64|483.7|480.84|483.91|481.05|483.5|480.64|0
1646662530000|2022-03-07 14:15:30|483.6|480.74|482.47|479.61|483.6|480.74|482.47|479.61|0
1646662540000|2022-03-07 14:15:40|483.29|480.43|483.09|480.23|483.29|480.43|482.88|480.02|0
1646662550000|2022-03-07 14:15:50|482.88|480.02|483.29|480.43|483.29|480.43|482.88|480.02|0
1646662560000|2022-03-07 14:16:00|483.4|480.54|483.6|480.74|483.6|480.74|483.29|480.43|0
1646662570000|2022-03-07 14:16:10|483.7|480.84|483.7|480.84|484.11|481.25|483.7|480.84|0
1646662580000|2022-03-07 14:16:20|484.11|481.25|483.81|480.95|484.11|481.25|483.81|480.95|0
1646662590000|2022-03-07 14:16:30|483.5|480.64|483.09|480.23|483.7|480.84|483.09|480.23|0
1646662600000|2022-03-07 14:16:40|482.68|479.82|482.88|480.02|482.88|480.02|482.68|479.82|0
1646662610000|2022-03-07 14:16:50|482.68|479.82|483.29|480.43|483.29|480.43|482.68|479.82|0
1646662620000|2022-03-07 14:17:00|483.09|480.23|483.7|480.84|483.81|480.95|483.09|480.23|0
1646662630000|2022-03-07 14:17:10|483.91|481.05|484.11|481.25|484.11|481.25|483.81|480.95|0
1646662640000|2022-03-07 14:17:20|483.91|481.05|484.32|481.46|484.32|481.46|483.91|481.05|0
1646662650000|2022-03-07 14:17:30|484.52|481.66|485.45|482.59|485.45|482.59|484.52|481.66|0
1646662660000|2022-03-07 14:17:40|486.16|483.3|485.34|482.48|486.16|483.3|485.34|482.48|0
1646662670000|2022-03-07 14:17:50|485.55|482.69|485.96|483.1|485.96|483.1|485.55|482.69|0
1646662680000|2022-03-07 14:18:00|485.65|482.79|486.16|483.3|486.16|483.3|485.65|482.79|0
1646662690000|2022-03-07 14:18:10|485.96|483.1|485.75|482.89|485.96|483.1|485.55|482.69|0
1646662700000|2022-03-07 14:18:20|485.55|482.69|485.14|482.28|485.55|482.69|485.14|482.28|0
1646662710000|2022-03-07 14:18:30|485.55|482.69|484.93|482.07|485.55|482.69|484.93|482.07|0
1646662720000|2022-03-07 14:18:40|485.24|482.38|485.34|482.48|485.34|482.48|485.04|482.18|0
1646662730000|2022-03-07 14:18:50|484.83|481.97|484.93|482.07|484.93|482.07|484.73|481.87|0
1646662740000|2022-03-07 14:19:00|484.73|481.87|484.73|481.87|484.73|481.87|484.73|481.87|0
1646662750000|2022-03-07 14:19:10|484.52|481.66|484.52|481.66|484.52|481.66|484.52|481.66|0
1646662760000|2022-03-07 14:19:20|484.73|481.87|484.01|481.15|484.73|481.87|484.01|481.15|0
1646662770000|2022-03-07 14:19:30|483.5|480.64|483.29|480.43|483.7|480.84|483.29|480.43|0
1646662780000|2022-03-07 14:19:40|483.09|480.23|482.88|480.02|483.09|480.23|482.88|480.02|0
1646662790000|2022-03-07 14:19:50|483.09|480.23|483.29|480.43|483.29|480.43|482.88|480.02|0
1646662800000|2022-03-07 14:20:00|482.88|480.02|483.09|480.23|483.09|480.23|482.88|480.02|0
1646662810000|2022-03-07 14:20:10|483.6|480.74|483.09|480.23|483.6|480.74|483.09|480.23|0
1646662820000|2022-03-07 14:20:20|483.19|480.33|482.27|479.41|483.19|480.33|482.27|479.41|0
1646662830000|2022-03-07 14:20:30|482.06|479.2|481.15|478.29|482.06|479.2|481.15|478.29|0
1646662840000|2022-03-07 14:20:40|481.04|478.18|480.63|477.77|481.04|478.18|480.63|477.77|0
1646662850000|2022-03-07 14:20:50|481.04|478.18|481.04|478.18|481.04|478.18|481.04|478.18|0
1646662860000|2022-03-07 14:21:00|481.45|478.59|481.25|478.39|481.45|478.59|481.04|478.18|0
1646662870000|2022-03-07 14:21:10|481.45|478.59|481.15|478.29|481.45|478.59|481.15|478.29|0
1646662880000|2022-03-07 14:21:20|481.25|478.39|479|476.14|481.25|478.39|479|476.14|0
1646662890000|2022-03-07 14:21:30|478.8|475.94|479.41|476.55|480.84|477.98|478.8|475.94|0
1646662900000|2022-03-07 14:21:40|479.51|476.65|479.82|476.96|480.22|477.36|479.51|476.65|0
1646662910000|2022-03-07 14:21:50|480.02|477.16|478.8|475.94|480.02|477.16|478.8|475.94|0
1646662920000|2022-03-07 14:22:00|478.59|475.73|478.59|475.73|478.8|475.94|478.49|475.63|0
1646662930000|2022-03-07 14:22:10|478.39|475.53|476.35|473.49|478.39|475.53|476.35|473.49|0
1646662940000|2022-03-07 14:22:20|476.55|473.69|477.17|474.31|477.37|474.51|476.55|473.69|0
1646662950000|2022-03-07 14:22:30|476.96|474.1|477.88|475.02|477.98|475.12|476.96|474.1|0
1646662960000|2022-03-07 14:22:40|478.18|475.32|478.39|475.53|478.39|475.53|478.18|475.32|0
1646662970000|2022-03-07 14:22:50|478.59|475.73|478.59|475.73|478.59|475.73|478.59|475.73|0
1646662980000|2022-03-07 14:23:00|478.8|475.94|479|476.14|479.2|476.34|478.8|475.94|0
1646662990000|2022-03-07 14:23:10|479.2|476.34|479.61|476.75|479.61|476.75|479.2|476.34|0
1646663000000|2022-03-07 14:23:20|479.31|476.45|479|476.14|479.31|476.45|478.7|475.84|0
1646663010000|2022-03-07 14:23:30|478.59|475.73|478.59|475.73|478.79|475.93|478.59|475.73|0
1646663020000|2022-03-07 14:23:40|478.39|475.53|478.18|475.32|478.39|475.53|478.18|475.32|0
1646663030000|2022-03-07 14:23:50|477.98|475.12|477.37|474.51|477.98|475.12|477.37|474.51|0
1646663040000|2022-03-07 14:24:00|477.68|474.82|477.98|475.12|478.29|475.43|477.68|474.82|0
1646663050000|2022-03-07 14:24:10|478.18|475.32|478.39|475.53|478.39|475.53|478.18|475.32|0
1646663060000|2022-03-07 14:24:20|477.37|474.51|478.18|475.32|478.18|475.32|477.37|474.51|0
1646663070000|2022-03-07 14:24:30|478.7|475.84|479|476.14|479|476.14|478.7|475.84|0
1646663080000|2022-03-07 14:24:40|477.78|474.92|477.98|475.12|477.98|475.12|477.16|474.3|0
1646663090000|2022-03-07 14:24:50|477.78|474.92|477.98|475.12|477.98|475.12|477.78|474.92|0
1646663100000|2022-03-07 14:25:00|477.57|474.71|477.98|475.12|477.98|475.12|477.57|474.71|0
1646663110000|2022-03-07 14:25:10|477.57|474.71|478.79|475.93|479|476.14|477.57|474.71|0
1646663120000|2022-03-07 14:25:20|478.9|476.04|479.31|476.45|479.61|476.75|478.9|476.04|0
1646663130000|2022-03-07 14:25:30|479.61|476.75|479.92|477.06|480.02|477.16|479.61|476.75|0
1646663140000|2022-03-07 14:25:40|479.61|476.75|479.92|477.06|480.22|477.36|479.61|476.75|0
1646663150000|2022-03-07 14:25:50|479.81|476.95|479.61|476.75|479.81|476.95|479.61|476.75|0
1646663160000|2022-03-07 14:26:00|479|476.14|480.22|477.36|480.22|477.36|479|476.14|0
1646663170000|2022-03-07 14:26:10|479.41|476.55|479.41|476.55|479.61|476.75|479.41|476.55|0
1646663180000|2022-03-07 14:26:20|479.81|476.95|479.41|476.55|480.12|477.26|479.41|476.55|0
1646663190000|2022-03-07 14:26:30|479|476.14|478.59|475.73|479|476.14|478.59|475.73|0
1646663200000|2022-03-07 14:26:40|479|476.14|479|476.14|479|476.14|478.79|475.93|0
1646663210000|2022-03-07 14:26:50|479.2|476.34|477.57|474.71|479.2|476.34|477.57|474.71|0
1646663220000|2022-03-07 14:27:00|477.37|474.51|477.77|474.91|477.77|474.91|477.37|474.51|0
1646663230000|2022-03-07 14:27:10|477.57|474.71|477.57|474.71|477.57|474.71|477.47|474.61|0
1646663240000|2022-03-07 14:27:20|477.16|474.3|476.96|474.1|477.16|474.3|476.96|474.1|0
1646663250000|2022-03-07 14:27:30|477.16|474.3|477.37|474.51|478.18|475.32|477.16|474.3|0
1646663260000|2022-03-07 14:27:40|477.16|474.3|476.55|473.69|477.37|474.51|476.55|473.69|0
1646663270000|2022-03-07 14:27:50|476.66|473.8|477.98|475.12|477.98|475.12|476.66|473.8|0
1646663280000|2022-03-07 14:28:00|478.39|475.53|479|476.14|479|476.14|477.77|474.91|0
1646663290000|2022-03-07 14:28:10|478.79|475.93|478.39|475.53|479.2|476.34|478.39|475.53|0
1646663300000|2022-03-07 14:28:20|479.4|476.54|479.61|476.75|479.61|476.75|479.4|476.54|0
1646663310000|2022-03-07 14:28:30|479.2|476.34|480.02|477.16|480.02|477.16|479.2|476.34|0
1646663320000|2022-03-07 14:28:40|480.22|477.36|480.22|477.36|480.43|477.57|480.22|477.36|0
1646663330000|2022-03-07 14:28:50|479.51|476.65|479|476.14|479.81|476.95|479|476.14|0
1646663340000|2022-03-07 14:29:00|479.2|476.34|479.81|476.95|479.81|476.95|479.2|476.34|0
1646663350000|2022-03-07 14:29:10|480.02|477.16|480.63|477.77|480.63|477.77|480.02|477.16|0
1646663360000|2022-03-07 14:29:20|481.04|478.18|481.04|478.18|481.45|478.59|481.04|478.18|0
1646663370000|2022-03-07 14:29:30|480.63|477.77|480.42|477.56|481.04|478.18|480.42|477.56|0
1646663380000|2022-03-07 14:29:40|481.04|478.18|481.45|478.59|481.45|478.59|481.04|478.18|0
1646663390000|2022-03-07 14:29:50|481.65|478.79|482.06|479.2|482.06|479.2|481.45|478.59|0
1646663400000|2022-03-07 14:30:00|482.17|479.31|482.78|479.92|482.78|479.92|482.06|479.2|0
1646663410000|2022-03-07 14:30:10|481.85|478.99|481.85|478.99|482.47|479.61|481.85|478.99|0
1646663420000|2022-03-07 14:30:20|481.45|478.59|483.08|480.22|483.08|480.22|481.45|478.59|0
1646663430000|2022-03-07 14:30:30|483.49|480.63|483.29|480.43|483.49|480.63|482.57|479.71|0
1646663440000|2022-03-07 14:30:40|483.7|480.84|483.29|480.43|483.7|480.84|483.29|480.43|0
1646663450000|2022-03-07 14:30:50|483.9|481.04|481.85|478.99|483.9|481.04|481.85|478.99|0
1646663460000|2022-03-07 14:31:00|481.45|478.59|482.26|479.4|483.19|480.33|481.45|478.59|0
1646663470000|2022-03-07 14:31:10|481.65|478.79|480.83|477.97|481.65|478.79|480.73|477.87|0
1646663480000|2022-03-07 14:31:20|480.22|477.36|480.63|477.77|481.04|478.18|480.22|477.36|0
1646663490000|2022-03-07 14:31:30|480.53|477.67|480.33|477.47|481.04|478.18|480.12|477.26|0
1646663500000|2022-03-07 14:31:40|480.22|477.36|481.04|478.18|481.45|478.59|480.22|477.36|0
1646663510000|2022-03-07 14:31:50|481.65|478.79|482.47|479.61|482.47|479.61|481.65|478.79|0
1646663520000|2022-03-07 14:32:00|482.06|479.2|480.22|477.36|482.06|479.2|480.22|477.36|0
1646663530000|2022-03-07 14:32:10|480.63|477.77|480.22|477.36|480.83|477.97|480.22|477.36|0
1646663540000|2022-03-07 14:32:20|481.24|478.38|480.83|477.97|481.24|478.38|480.83|477.97|0
1646663550000|2022-03-07 14:32:30|481.45|478.59|482.37|479.51|482.37|479.51|481.45|478.59|0
1646663560000|2022-03-07 14:32:40|482.67|479.81|482.88|480.02|483.08|480.22|482.67|479.81|0
1646663570000|2022-03-07 14:32:50|483.29|480.43|482.88|480.02|483.29|480.43|482.88|480.02|0
1646663580000|2022-03-07 14:33:00|483.39|480.53|483.9|481.04|483.9|481.04|483.39|480.53|0
1646663590000|2022-03-07 14:33:10|484.11|481.25|482.37|479.51|484.11|481.25|482.37|479.51|0
1646663600000|2022-03-07 14:33:20|483.49|480.63|483.29|480.43|483.49|480.63|483.29|480.43|0
1646663610000|2022-03-07 14:33:30|484.52|481.66|485.44|482.58|485.44|482.58|484.52|481.66|0
1646663620000|2022-03-07 14:33:40|485.75|482.89|486.16|483.3|486.16|483.3|485.13|482.27|0
1646663630000|2022-03-07 14:33:50|486.77|483.91|485.13|482.27|486.77|483.91|484.51|481.65|0
1646663640000|2022-03-07 14:34:00|485.75|482.89|486.36|483.5|486.67|483.81|485.75|482.89|0
1646663650000|2022-03-07 14:34:10|486.77|483.91|488|485.14|488|485.14|486.77|483.91|0
1646663660000|2022-03-07 14:34:20|488.42|485.56|488.62|485.76|488.62|485.76|487.18|484.32|0
1646663670000|2022-03-07 14:34:30|488.83|485.97|489.24|486.38|489.44|486.58|488.62|485.76|0
1646663680000|2022-03-07 14:34:40|489.44|486.58|491.5|488.64|491.5|488.64|489.24|486.38|0
1646663690000|2022-03-07 14:34:50|491.3|488.44|491.09|488.23|491.3|488.44|491.09|488.23|0
1646663700000|2022-03-07 14:35:00|491.3|488.44|491.09|488.23|491.3|488.44|490.47|487.61|0
1646663710000|2022-03-07 14:35:10|491.82|488.96|491.92|489.06|491.92|489.06|491.61|488.75|0
1646663720000|2022-03-07 14:35:20|492.33|489.47|492.54|489.68|492.54|489.68|491.09|488.23|0
1646663730000|2022-03-07 14:35:30|493.57|490.71|492.74|489.88|493.57|490.71|492.74|489.88|0
1646663740000|2022-03-07 14:35:40|491.92|489.06|492.33|489.47|492.54|489.68|491.92|489.06|0
1646663750000|2022-03-07 14:35:50|491.82|488.96|491.3|488.44|491.82|488.96|490.89|488.03|0
1646663760000|2022-03-07 14:36:00|490.89|488.03|492.54|489.68|492.54|489.68|490.89|488.03|0
1646663770000|2022-03-07 14:36:10|492.95|490.09|493.68|490.82|493.68|490.82|492.95|490.09|0
1646663780000|2022-03-07 14:36:20|494.19|491.33|492.33|489.47|494.19|491.33|491.92|489.06|0
1646663790000|2022-03-07 14:36:30|492.12|489.26|492.12|489.26|492.12|489.26|490.68|487.82|0
1646663800000|2022-03-07 14:36:40|491.92|489.06|492.74|489.88|492.74|489.88|491.92|489.06|0
1646663810000|2022-03-07 14:36:50|492.33|489.47|491.92|489.06|492.54|489.68|491.71|488.85|0
1646663820000|2022-03-07 14:37:00|492.54|489.68|492.44|489.58|492.95|490.09|492.33|489.47|0
1646663830000|2022-03-07 14:37:10|492.5|489.64|492.09|489.23|492.5|489.64|492.09|489.23|0
1646663840000|2022-03-07 14:37:20|492.71|489.85|493.33|490.47|493.33|490.47|492.5|489.64|0
1646663850000|2022-03-07 14:37:30|493.64|490.78|493.53|490.67|494.36|491.5|493.53|490.67|0
1646663860000|2022-03-07 14:37:40|492.5|489.64|491.99|489.13|492.5|489.64|491.47|488.61|0
1646663870000|2022-03-07 14:37:50|491.89|489.03|493.33|490.47|493.33|490.47|491.89|489.03|0
1646663880000|2022-03-07 14:38:00|494.36|491.5|493.85|490.99|494.56|491.7|493.85|490.99|0
1646663890000|2022-03-07 14:38:10|492.91|490.05|491.27|488.41|492.91|490.05|491.27|488.41|0
1646663900000|2022-03-07 14:38:20|491.89|489.03|492.09|489.23|492.5|489.64|491.79|488.93|0
1646663910000|2022-03-07 14:38:30|492.5|489.64|492.4|489.54|492.71|489.85|492.2|489.34|0
1646663920000|2022-03-07 14:38:40|492.5|489.64|492.3|489.44|492.5|489.64|492.2|489.34|0
1646663930000|2022-03-07 14:38:50|490.96|488.1|489.42|486.56|490.96|488.1|489.42|486.56|0
1646663940000|2022-03-07 14:39:00|488.39|485.53|489.62|486.76|489.62|486.76|488.39|485.53|0
1646663950000|2022-03-07 14:39:10|490.03|487.17|490.86|488|490.96|488.1|490.03|487.17|0
1646663960000|2022-03-07 14:39:20|491.47|488.61|492.61|489.75|492.61|489.75|491.47|488.61|0
1646663970000|2022-03-07 14:39:30|493.53|490.67|495.8|492.94|495.8|492.94|493.53|490.67|0
1646663980000|2022-03-07 14:39:40|494.56|491.7|496.42|493.56|496.42|493.56|494.56|491.7|0
1646663990000|2022-03-07 14:39:50|497.04|494.18|496.01|493.15|497.25|494.39|496.01|493.15|0
1646664000000|2022-03-07 14:40:00|495.8|492.94|495.91|493.05|495.91|493.05|494.98|492.12|0
1646664010000|2022-03-07 14:40:10|494.88|492.02|493.94|491.08|494.88|492.02|493.94|491.08|0
1646664020000|2022-03-07 14:40:20|494.36|491.5|493.33|490.47|494.36|491.5|493.33|490.47|0
1646664030000|2022-03-07 14:40:30|493.74|490.88|493.53|490.67|493.74|490.88|493.53|490.67|0
1646664040000|2022-03-07 14:40:40|493.74|490.88|492.91|490.05|494.15|491.29|492.91|490.05|0
1646664050000|2022-03-07 14:40:50|492.71|489.85|492.3|489.44|492.71|489.85|492.09|489.23|0
1646664060000|2022-03-07 14:41:00|492.71|489.85|493.94|491.08|494.36|491.5|492.71|489.85|0
1646664070000|2022-03-07 14:41:10|493.33|490.47|494.36|491.5|494.77|491.91|493.33|490.47|0
1646664080000|2022-03-07 14:41:20|494.56|491.7|493.12|490.26|494.56|491.7|493.12|490.26|0
1646664090000|2022-03-07 14:41:30|493.53|490.67|491.47|488.61|493.53|490.67|491.47|488.61|0
1646664100000|2022-03-07 14:41:40|490.86|488|491.47|488.61|491.47|488.61|490.86|488|0
1646664110000|2022-03-07 14:41:50|490.65|487.79|490.24|487.38|491.27|488.41|490.24|487.38|0
1646664120000|2022-03-07 14:42:00|490.65|487.79|491.68|488.82|491.68|488.82|490.65|487.79|0
1646664130000|2022-03-07 14:42:10|491.88|489.02|490.85|487.99|491.88|489.02|490.44|487.58|0
1646664140000|2022-03-07 14:42:20|491.27|488.41|493.33|490.47|493.33|490.47|491.27|488.41|0
1646664150000|2022-03-07 14:42:30|493.74|490.88|494.98|492.12|494.98|492.12|493.74|490.88|0
1646664160000|2022-03-07 14:42:40|496.42|493.56|496.21|493.35|496.42|493.56|495.8|492.94|0
1646664170000|2022-03-07 14:42:50|496.53|493.67|497.25|494.39|497.25|494.39|496.53|493.67|0
1646664180000|2022-03-07 14:43:00|497.45|494.59|497.15|494.29|497.45|494.59|496.63|493.77|0
1646664190000|2022-03-07 14:43:10|497.04|494.18|498.49|495.63|498.49|495.63|497.04|494.18|0
1646664200000|2022-03-07 14:43:20|499.52|496.66|500.77|497.91|500.77|497.91|499.32|496.46|0
1646664210000|2022-03-07 14:43:30|500.15|497.29|500.98|498.12|500.98|498.12|500.15|497.29|0
1646664220000|2022-03-07 14:43:40|501.18|498.32|502.01|499.15|502.01|499.15|501.18|498.32|0
1646664230000|2022-03-07 14:43:50|502.43|499.57|502.01|499.15|502.43|499.57|501.6|498.74|0
1646664240000|2022-03-07 14:44:00|502.22|499.36|501.91|499.05|502.22|499.36|501.81|498.95|0
1646664250000|2022-03-07 14:44:10|501.39|498.53|502.22|499.36|502.22|499.36|501.39|498.53|0
1646664260000|2022-03-07 14:44:20|501.5|498.64|501.39|498.53|501.6|498.74|501.18|498.32|0
1646664270000|2022-03-07 14:44:30|501.81|498.95|501.18|498.32|501.81|498.95|501.18|498.32|0
1646664280000|2022-03-07 14:44:40|501.6|498.74|500.77|497.91|501.6|498.74|500.77|497.91|0
1646664290000|2022-03-07 14:44:50|500.56|497.7|502.22|499.36|502.22|499.36|500.56|497.7|0
1646664300000|2022-03-07 14:45:00|502.64|499.78|502.33|499.47|502.64|499.78|502.33|499.47|0
1646664310000|2022-03-07 14:45:10|502.84|499.98|502.84|499.98|503.05|500.19|502.01|499.15|0
1646664320000|2022-03-07 14:45:20|503.68|500.82|503.88|501.02|503.88|501.02|503.68|500.82|0
1646664330000|2022-03-07 14:45:30|504.72|501.86|506.59|503.73|506.59|503.73|504.51|501.65|0
1646664340000|2022-03-07 14:45:40|506.8|503.94|504.3|501.44|506.8|503.94|504.09|501.23|0
1646664350000|2022-03-07 14:45:50|502.84|499.98|502.64|499.78|503.26|500.4|502.64|499.78|0
1646664360000|2022-03-07 14:46:00|502.43|499.57|502.43|499.57|502.43|499.57|502.43|499.57|0
1646664370000|2022-03-07 14:46:10|502.22|499.36|504.09|501.23|504.09|501.23|502.22|499.36|0
1646664380000|2022-03-07 14:46:20|503.68|500.82|503.88|501.02|504.51|501.65|503.68|500.82|0
1646664390000|2022-03-07 14:46:30|503.26|500.4|501.18|498.32|503.26|500.4|501.18|498.32|0
1646664400000|2022-03-07 14:46:40|501.6|498.74|500.97|498.11|501.6|498.74|500.97|498.11|0
1646664410000|2022-03-07 14:46:50|500.05|497.19|499.63|496.77|500.05|497.19|499.63|496.77|0
1646664420000|2022-03-07 14:47:00|500.15|497.29|499.52|496.66|500.15|497.29|499.52|496.66|0
1646664430000|2022-03-07 14:47:10|499.94|497.08|501.39|498.53|501.39|498.53|499.94|497.08|0
1646664440000|2022-03-07 14:47:20|500.97|498.11|500.46|497.6|500.97|498.11|500.15|497.29|0
1646664450000|2022-03-07 14:47:30|500.77|497.91|504.09|501.23|504.09|501.23|500.77|497.91|0
1646664460000|2022-03-07 14:47:40|504.2|501.34|503.05|500.19|504.2|501.34|503.05|500.19|0
1646664470000|2022-03-07 14:47:50|503.16|500.3|503.88|501.02|503.88|501.02|502.43|499.57|0
1646664480000|2022-03-07 14:48:00|504.51|501.65|505.66|502.8|505.66|502.8|504.51|501.65|0
1646664490000|2022-03-07 14:48:10|504.92|502.06|505.55|502.69|505.86|503|504.92|502.06|0
1646664500000|2022-03-07 14:48:20|506.07|503.21|505.34|502.48|506.07|503.21|505.34|502.48|0
1646664510000|2022-03-07 14:48:30|505.86|503|505.76|502.9|505.86|503|505.66|502.8|0
1646664520000|2022-03-07 14:48:40|506.17|503.31|508.05|505.19|508.05|505.19|506.17|503.31|0
1646664530000|2022-03-07 14:48:50|507.01|504.15|505.76|502.9|507.01|504.15|505.55|502.69|0
1646664540000|2022-03-07 14:49:00|505.24|502.38|505.76|502.9|505.76|502.9|505.13|502.27|0
1646664550000|2022-03-07 14:49:10|506.17|503.31|505.55|502.69|506.28|503.42|505.45|502.59|0
1646664560000|2022-03-07 14:49:20|505.96|503.1|505.76|502.9|506.17|503.31|505.76|502.9|0
1646664570000|2022-03-07 14:49:30|506.17|503.31|507.01|504.15|507.01|504.15|506.17|503.31|0
1646664580000|2022-03-07 14:49:40|506.8|503.94|507.42|504.56|507.42|504.56|506.38|503.52|0
1646664590000|2022-03-07 14:49:50|507.11|504.25|508.05|505.19|508.88|506.02|507.11|504.25|0
1646664600000|2022-03-07 14:50:00|507.42|504.56|506.91|504.05|507.63|504.77|506.91|504.05|0
1646664610000|2022-03-07 14:50:10|507.63|504.77|506.49|503.63|507.63|504.77|506.38|503.52|0
1646664620000|2022-03-07 14:50:20|506.28|503.42|505.34|502.48|506.28|503.42|505.34|502.48|0
1646664630000|2022-03-07 14:50:30|504.71|501.85|505.75|502.89|505.75|502.89|504.71|501.85|0
1646664640000|2022-03-07 14:50:40|506.17|503.31|506.17|503.31|506.17|503.31|505.96|503.1|0
1646664650000|2022-03-07 14:50:50|507.53|504.67|509.3|506.44|509.3|506.44|507.53|504.67|0
1646664660000|2022-03-07 14:51:00|508.88|506.02|507.84|504.98|508.88|506.02|507.84|504.98|0
1646664670000|2022-03-07 14:51:10|508.26|505.4|506.8|503.94|508.26|505.4|506.49|503.63|0
1646664680000|2022-03-07 14:51:20|507.21|504.35|506.59|503.73|507.21|504.35|506.59|503.73|0
1646664690000|2022-03-07 14:51:30|507|504.14|508.88|506.02|508.88|506.02|507|504.14|0
1646664700000|2022-03-07 14:51:40|508.47|505.61|508.26|505.4|508.88|506.02|508.05|505.19|0
1646664710000|2022-03-07 14:51:50|508.05|505.19|506.38|503.52|508.05|505.19|506.38|503.52|0
1646664720000|2022-03-07 14:52:00|505.75|502.89|504.51|501.65|505.75|502.89|504.51|501.65|0
1646664730000|2022-03-07 14:52:10|505.55|502.69|504.71|501.85|505.55|502.69|504.71|501.85|0
1646664740000|2022-03-07 14:52:20|505.55|502.69|504.92|502.06|505.55|502.69|504.5|501.64|0
1646664750000|2022-03-07 14:52:30|504.3|501.44|505.03|502.17|505.55|502.69|504.3|501.44|0
1646664760000|2022-03-07 14:52:40|505.34|502.48|504.5|501.64|505.34|502.48|504.5|501.64|0
1646664770000|2022-03-07 14:52:50|505.55|502.69|505.55|502.69|505.55|502.69|505.13|502.27|0
1646664780000|2022-03-07 14:53:00|505.34|502.48|504.71|501.85|505.55|502.69|504.71|501.85|0
1646664790000|2022-03-07 14:53:10|505.45|502.59|505.03|502.17|505.55|502.69|504.3|501.44|0
1646664800000|2022-03-07 14:53:20|505.55|502.69|507.11|504.25|507.21|504.35|505.55|502.69|0
1646664810000|2022-03-07 14:53:30|507.63|504.77|508.88|506.02|508.88|506.02|507.42|504.56|0
1646664820000|2022-03-07 14:53:40|509.3|506.44|507.42|504.56|509.3|506.44|507.42|504.56|0
1646664830000|2022-03-07 14:53:50|506.59|503.73|505.34|502.48|506.59|503.73|505.24|502.38|0
1646664840000|2022-03-07 14:54:00|504.71|501.85|504.5|501.64|504.92|502.06|504.5|501.64|0
1646664850000|2022-03-07 14:54:10|504.92|502.06|503.46|500.6|504.92|502.06|503.46|500.6|0
1646664860000|2022-03-07 14:54:20|504.4|501.54|504.09|501.23|504.4|501.54|503.67|500.81|0
1646664870000|2022-03-07 14:54:30|504.5|501.64|504.09|501.23|505.24|502.38|504.09|501.23|0
1646664880000|2022-03-07 14:54:40|503.67|500.81|504.71|501.85|504.71|501.85|503.67|500.81|0
1646664890000|2022-03-07 14:54:50|504.92|502.06|505.75|502.89|505.75|502.89|504.92|502.06|0
1646664900000|2022-03-07 14:55:00|504.92|502.06|505.96|503.1|505.96|503.1|504.92|502.06|0
1646664910000|2022-03-07 14:55:10|504.92|502.06|504.71|501.85|505.34|502.48|504.71|501.85|0
1646664920000|2022-03-07 14:55:20|505.03|502.17|505.03|502.17|505.03|502.17|504.71|501.85|0
1646664930000|2022-03-07 14:55:30|505.34|502.48|507|504.14|507|504.14|505.34|502.48|0
1646664940000|2022-03-07 14:55:40|508.05|505.19|508.05|505.19|508.57|505.71|508.05|505.19|0
1646664950000|2022-03-07 14:55:50|507.11|504.25|506.59|503.73|507.42|504.56|506.59|503.73|0
1646664960000|2022-03-07 14:56:00|505.96|503.1|506.17|503.31|506.59|503.73|505.96|503.1|0
1646664970000|2022-03-07 14:56:10|505.54|502.68|505.13|502.27|505.54|502.68|505.13|502.27|0
1646664980000|2022-03-07 14:56:20|505.54|502.68|504.92|502.06|505.54|502.68|504.92|502.06|0
1646664990000|2022-03-07 14:56:30|505.34|502.48|503.67|500.81|505.34|502.48|503.67|500.81|0
1646665000000|2022-03-07 14:56:40|503.26|500.4|503.05|500.19|503.26|500.4|502.42|499.56|0
1646665010000|2022-03-07 14:56:50|503.46|500.6|502.63|499.77|503.46|500.6|502.63|499.77|0
1646665020000|2022-03-07 14:57:00|501.91|499.05|502.22|499.36|502.22|499.36|501.59|498.73|0
1646665030000|2022-03-07 14:57:10|502.01|499.15|502.12|499.26|502.22|499.36|502.01|499.15|0
1646665040000|2022-03-07 14:57:20|502.63|499.77|502.84|499.98|502.84|499.98|502.63|499.77|0
1646665050000|2022-03-07 14:57:30|502.53|499.67|501.7|498.84|502.63|499.77|501.7|498.84|0
1646665060000|2022-03-07 14:57:40|502.22|499.36|501.7|498.84|502.22|499.36|501.59|498.73|0
1646665070000|2022-03-07 14:57:50|501.8|498.94|501.29|498.43|501.91|499.05|501.29|498.43|0
1646665080000|2022-03-07 14:58:00|501.39|498.53|500.97|498.11|502.01|499.15|500.97|498.11|0
1646665090000|2022-03-07 14:58:10|500.56|497.7|500.14|497.28|500.56|497.7|499.52|496.66|0
1646665100000|2022-03-07 14:58:20|500.35|497.49|502.12|499.26|502.12|499.26|500.35|497.49|0
1646665110000|2022-03-07 14:58:30|501.59|498.73|500.14|497.28|501.59|498.73|500.14|497.28|0
1646665120000|2022-03-07 14:58:40|500.35|497.49|499.73|496.87|500.35|497.49|499.73|496.87|0
1646665130000|2022-03-07 14:58:50|499.42|496.56|500.35|497.49|500.35|497.49|499.42|496.56|0
1646665140000|2022-03-07 14:59:00|499.83|496.97|498.69|495.83|499.83|496.97|498.69|495.83|0
1646665150000|2022-03-07 14:59:10|498.48|495.62|498.48|495.62|498.9|496.04|498.48|495.62|0
1646665160000|2022-03-07 14:59:20|497.45|494.59|496.62|493.76|497.45|494.59|496.62|493.76|0
1646665170000|2022-03-07 14:59:30|497.04|494.18|497.86|495|497.86|495|496.62|493.76|0
1646665180000|2022-03-07 14:59:40|497.24|494.38|497.24|494.38|497.45|494.59|497.24|494.38|0
1646665190000|2022-03-07 14:59:50|497.86|495|499.1|496.24|499.1|496.24|497.86|495|0
1646665200000|2022-03-07 15:00:00|499.93|497.07|500.56|497.7|500.56|497.7|499.73|496.87|0
1646665210000|2022-03-07 15:00:10|500.87|498.01|499.73|496.87|500.87|498.01|499.73|496.87|0
1646665220000|2022-03-07 15:00:20|500.14|497.28|500.76|497.9|500.76|497.9|499.93|497.07|0
1646665230000|2022-03-07 15:00:30|501.59|498.73|503.25|500.39|504.09|501.23|501.59|498.73|0
1646665240000|2022-03-07 15:00:40|503.67|500.81|502.84|499.98|503.67|500.81|502.84|499.98|0
1646665250000|2022-03-07 15:00:50|503.05|500.19|504.19|501.33|504.5|501.64|503.05|500.19|0
1646665260000|2022-03-07 15:01:00|504.4|501.54|504.09|501.23|504.4|501.54|503.46|500.6|0
1646665270000|2022-03-07 15:01:10|505.96|503.1|505.65|502.79|506.38|503.52|505.65|502.79|0
1646665280000|2022-03-07 15:01:20|505.75|502.89|507.53|504.67|507.53|504.67|505.33|502.47|0
1646665290000|2022-03-07 15:01:30|508.04|505.18|505.75|502.89|508.04|505.18|505.75|502.89|0
1646665300000|2022-03-07 15:01:40|505.96|503.1|504.92|502.06|505.96|503.1|504.92|502.06|0
1646665310000|2022-03-07 15:01:50|505.13|502.27|506.58|503.72|506.58|503.72|505.13|502.27|0
1646665320000|2022-03-07 15:02:00|507|504.14|508.67|505.81|508.67|505.81|507|504.14|0
1646665330000|2022-03-07 15:02:10|509.09|506.23|508.88|506.02|509.09|506.23|508.88|506.02|0
1646665340000|2022-03-07 15:02:20|509.41|506.55|510.97|508.11|510.97|508.11|509.41|506.55|0
1646665350000|2022-03-07 15:02:30|511.18|508.32|510.55|507.69|511.18|508.32|510.34|507.48|0
1646665360000|2022-03-07 15:02:40|510.66|507.8|510.13|507.27|510.66|507.8|510.13|507.27|0
1646665370000|2022-03-07 15:02:50|510.34|507.48|511.6|508.74|511.81|508.95|510.34|507.48|0
1646665380000|2022-03-07 15:03:00|512.22|509.36|511.6|508.74|512.22|509.36|511.18|508.32|0
1646665390000|2022-03-07 15:03:10|512.22|509.36|514.74|511.88|514.74|511.88|512.22|509.36|0
1646665400000|2022-03-07 15:03:20|515.58|512.72|513.06|510.2|515.58|512.72|513.06|510.2|0
1646665410000|2022-03-07 15:03:30|512.22|509.36|512.02|509.16|512.22|509.36|511.81|508.95|0
1646665420000|2022-03-07 15:03:40|512.22|509.36|514.11|511.25|514.11|511.25|512.22|509.36|0
1646665430000|2022-03-07 15:03:50|513.27|510.41|514.11|511.25|514.53|511.67|513.27|510.41|0
1646665440000|2022-03-07 15:04:00|514.53|511.67|514.11|511.25|514.53|511.67|513.48|510.62|0
1646665450000|2022-03-07 15:04:10|514.74|511.88|514.32|511.46|514.74|511.88|513.9|511.04|0
1646665460000|2022-03-07 15:04:20|514.53|511.67|515.16|512.3|515.37|512.51|514.53|511.67|0
1646665470000|2022-03-07 15:04:30|515.27|512.41|514.11|511.25|515.27|512.41|514.11|511.25|0
1646666420000|2022-03-07 15:20:20|521.29|516.25|520.45|515.41|521.29|516.25|520.45|515.41|0
1646666430000|2022-03-07 15:20:30|519.29|514.25|519.18|514.14|519.29|514.25|519.18|514.14|0
1646666440000|2022-03-07 15:20:40|520.24|515.2|519.18|514.14|520.24|515.2|519.18|514.14|0
1646666450000|2022-03-07 15:20:50|518.66|513.62|518.97|513.93|518.97|513.93|518.66|513.62|0
1646666460000|2022-03-07 15:21:00|518.55|513.51|518.97|513.93|518.97|513.93|518.55|513.51|0
1646666470000|2022-03-07 15:21:10|519.82|514.78|520.03|514.99|520.03|514.99|519.82|514.78|0
1646666480000|2022-03-07 15:21:20|519.71|514.67|519.6|514.56|519.71|514.67|519.6|514.56|0
1646666490000|2022-03-07 15:21:30|520.03|514.99|519.82|514.78|520.03|514.99|519.82|514.78|0
1646666500000|2022-03-07 15:21:40|519.39|514.35|518.55|513.51|519.39|514.35|518.55|513.51|0
1646666510000|2022-03-07 15:21:50|518.66|513.62|518.66|513.62|518.66|513.62|518.66|513.62|0
1646666520000|2022-03-07 15:22:00|519.39|514.35|520.45|515.41|520.45|515.41|519.39|514.35|0
1646666530000|2022-03-07 15:22:10|520.03|514.99|519.39|514.35|520.03|514.99|519.39|514.35|0
1646666540000|2022-03-07 15:22:20|518.76|513.72|518.76|513.72|518.76|513.72|518.76|513.72|0
1646666550000|2022-03-07 15:22:30|519.39|514.35|519.39|514.35|519.39|514.35|519.39|514.35|0
1646666560000|2022-03-07 15:22:40|518.13|513.09|518.13|513.09|518.13|513.09|518.13|513.09|0
1646666570000|2022-03-07 15:22:50|518.34|513.3|518.34|513.3|518.34|513.3|518.34|513.3|0
1646666580000|2022-03-07 15:23:00|518.76|513.72|519.39|514.35|519.39|514.35|518.76|513.72|0
1646666590000|2022-03-07 15:23:10|517.4|512.36|516.45|511.41|517.4|512.36|516.45|511.41|0
1646666600000|2022-03-07 15:23:20|517.71|512.67|519.5|514.46|519.5|514.46|517.71|512.67|0
1646666610000|2022-03-07 15:23:30|520.87|515.83|521.29|516.25|521.29|516.25|520.87|515.83|0
1646666620000|2022-03-07 15:23:40|520.87|515.83|520.45|515.41|520.87|515.83|520.45|515.41|0
1646666630000|2022-03-07 15:23:50|520.66|515.62|520.45|515.41|520.66|515.62|520.45|515.41|0
1646666640000|2022-03-07 15:24:00|522.76|517.72|522.98|517.94|522.98|517.94|522.76|517.72|0
1646666650000|2022-03-07 15:24:10|523.4|518.36|525.3|520.26|525.3|520.26|523.4|518.36|0
1646666660000|2022-03-07 15:24:20|525.93|520.89|525.3|520.26|525.93|520.89|525.3|520.26|0
1646666670000|2022-03-07 15:24:30|525.62|520.58|524.99|519.95|525.62|520.58|524.99|519.95|0
1646666680000|2022-03-07 15:24:40|524.88|519.84|524.88|519.84|524.88|519.84|524.88|519.84|0
1646666690000|2022-03-07 15:24:50|525.72|520.68|525.72|520.68|525.72|520.68|525.72|520.68|0
1646666700000|2022-03-07 15:25:00|526.78|521.74|526.99|521.95|526.99|521.95|526.78|521.74|0
1646666710000|2022-03-07 15:25:10|525.72|520.68|525.93|520.89|525.93|520.89|525.72|520.68|0
1646666720000|2022-03-07 15:25:20|525.62|520.58|526.36|521.32|526.36|521.32|525.62|520.58|0
1646666730000|2022-03-07 15:25:30|527.1|522.06|527.52|522.48|527.52|522.48|527.1|522.06|0
1646666740000|2022-03-07 15:25:40|527.74|522.7|528.26|523.22|528.26|523.22|527.74|522.7|0
1646666750000|2022-03-07 15:25:50|526.78|521.74|526.68|521.64|526.78|521.74|526.68|521.64|0
1646666760000|2022-03-07 15:26:00|526.36|521.32|524.87|519.83|526.36|521.32|524.87|519.83|0
1646666770000|2022-03-07 15:26:10|525.93|520.89|526.35|521.31|526.35|521.31|525.93|520.89|0
1646666780000|2022-03-07 15:26:20|526.57|521.53|526.35|521.31|526.57|521.53|526.35|521.31|0
1646666790000|2022-03-07 15:26:30|526.14|521.1|526.35|521.31|526.35|521.31|526.14|521.1|0
1646666800000|2022-03-07 15:26:40|525.62|520.58|525.3|520.26|525.62|520.58|525.3|520.26|0
1646666810000|2022-03-07 15:26:50|524.66|519.62|524.66|519.62|524.66|519.62|524.66|519.62|0
1646666820000|2022-03-07 15:27:00|525.3|520.26|526.14|521.1|526.14|521.1|525.3|520.26|0
1646666830000|2022-03-07 15:27:10|525.51|520.47|526.35|521.31|526.35|521.31|525.51|520.47|0
1646666840000|2022-03-07 15:27:20|526.78|521.74|526.78|521.74|526.78|521.74|526.78|521.74|0
1646666850000|2022-03-07 15:27:30|526.04|521|526.04|521|526.04|521|526.04|521|0
1646666860000|2022-03-07 15:27:40|526.35|521.31|526.57|521.53|526.57|521.53|526.35|521.31|0
1646666870000|2022-03-07 15:27:50|526.89|521.85|526.99|521.95|526.99|521.95|526.89|521.85|0
1646666880000|2022-03-07 15:28:00|527.41|522.37|527.2|522.16|527.41|522.37|527.2|522.16|0
1646666890000|2022-03-07 15:28:10|528.47|523.43|528.47|523.43|528.47|523.43|528.47|523.43|0
1646666900000|2022-03-07 15:28:20|527.62|522.58|526.46|521.42|527.62|522.58|526.46|521.42|0
1646666910000|2022-03-07 15:28:30|526.57|521.53|527.41|522.37|527.41|522.37|526.57|521.53|0
1646666920000|2022-03-07 15:28:40|526.36|522.16|526.36|522.16|526.36|522.16|526.36|522.16|0
1646666930000|2022-03-07 15:28:50|527.2|523|528.05|523.85|528.05|523.85|527.2|523|0
1646666940000|2022-03-07 15:29:00|527.63|523.43|528.05|523.85|528.05|523.85|527.63|523.43|0
1646666950000|2022-03-07 15:29:10|527.1|522.9|526.99|522.79|527.1|522.9|526.99|522.79|0
1646666960000|2022-03-07 15:29:20|526.36|522.16|525.72|521.52|526.36|522.16|525.72|521.52|0
1646666970000|2022-03-07 15:29:30|526.15|521.95|526.36|522.16|526.36|522.16|526.15|521.95|0
1646666980000|2022-03-07 15:29:40|526.99|522.79|527.42|523.22|527.42|523.22|526.99|522.79|0
1646666990000|2022-03-07 15:29:50|527.84|523.64|528.47|524.27|528.47|524.27|527.84|523.64|0
1646667000000|2022-03-07 15:30:00|529.96|525.76|531.02|526.82|531.02|526.82|529.96|525.76|0
1646667010000|2022-03-07 15:30:10|529.53|525.33|528.26|524.06|529.53|525.33|528.26|524.06|0
1646667020000|2022-03-07 15:30:20|525.93|521.73|525.72|521.52|525.93|521.73|525.72|521.52|0
1646667030000|2022-03-07 15:30:30|525.51|521.31|525.51|521.31|525.51|521.31|525.51|521.31|0
1646667040000|2022-03-07 15:30:40|524.03|519.83|523.4|519.2|524.03|519.83|523.4|519.2|0
1646667050000|2022-03-07 15:30:50|523.82|519.62|523.4|519.2|523.82|519.62|523.4|519.2|0
1646667060000|2022-03-07 15:31:00|525.09|520.89|524.24|520.04|525.09|520.89|524.24|520.04|0
1646667070000|2022-03-07 15:31:10|525.51|521.31|525.51|521.31|525.51|521.31|525.51|521.31|0
1646667080000|2022-03-07 15:31:20|525.41|521.21|524.88|520.68|525.41|521.21|524.88|520.68|0
1646667090000|2022-03-07 15:31:30|526.14|521.94|526.14|521.94|526.14|521.94|526.14|521.94|0
1646667100000|2022-03-07 15:31:40|526.57|522.37|525.09|520.89|526.57|522.37|525.09|520.89|0
1646667110000|2022-03-07 15:31:50|525.83|521.63|526.36|522.16|526.36|522.16|525.83|521.63|0
1646667120000|2022-03-07 15:32:00|525.93|521.73|525.09|520.89|525.93|521.73|525.09|520.89|0
1646667130000|2022-03-07 15:32:10|526.78|522.58|525.09|520.89|526.78|522.58|525.09|520.89|0
1646667140000|2022-03-07 15:32:20|525.72|521.52|526.57|522.37|526.57|522.37|525.72|521.52|0
1646667150000|2022-03-07 15:32:30|526.36|522.16|527.2|523|527.2|523|526.36|522.16|0
1646667160000|2022-03-07 15:32:40|526.99|522.79|526.14|521.94|526.99|522.79|526.14|521.94|0
1646667170000|2022-03-07 15:32:50|526.78|522.58|526.78|522.58|526.78|522.58|526.78|522.58|0
1646667180000|2022-03-07 15:33:00|526.99|522.79|526.04|521.84|526.99|522.79|526.04|521.84|0
1646667190000|2022-03-07 15:33:10|525.51|521.31|525.51|521.31|525.51|521.31|525.51|521.31|0
1646667200000|2022-03-07 15:33:20|524.66|520.46|524.66|520.46|524.66|520.46|524.66|520.46|0
1646667210000|2022-03-07 15:33:30|524.88|520.68|524.35|520.15|524.88|520.68|524.35|520.15|0
1646667220000|2022-03-07 15:33:40|523.82|519.62|524.03|519.83|524.03|519.83|523.82|519.62|0
1646667230000|2022-03-07 15:33:50|525.09|520.89|525.72|521.52|525.72|521.52|525.09|520.89|0
1646667240000|2022-03-07 15:34:00|526.36|522.16|526.99|522.79|526.99|522.79|526.36|522.16|0
1646667250000|2022-03-07 15:34:10|527.41|523.21|525.93|521.73|527.41|523.21|525.93|521.73|0
1646667260000|2022-03-07 15:34:20|526.14|521.94|526.14|521.94|526.14|521.94|526.14|521.94|0
1646667270000|2022-03-07 15:34:30|526.99|522.79|528.05|523.85|528.05|523.85|526.99|522.79|0
1646667280000|2022-03-07 15:34:40|527.1|522.9|526.78|522.58|527.1|522.9|526.78|522.58|0
1646667290000|2022-03-07 15:34:50|527.41|523.21|527.2|523|527.41|523.21|527.2|523|0
1646667300000|2022-03-07 15:35:00|526.25|522.05|526.57|522.37|526.57|522.37|526.25|522.05|0
1646667310000|2022-03-07 15:35:10|526.99|522.79|525.72|521.52|526.99|522.79|525.72|521.52|0
1646667320000|2022-03-07 15:35:20|523.4|519.2|523.61|519.41|523.61|519.41|523.4|519.2|0
1646667330000|2022-03-07 15:35:30|524.03|519.83|525.09|520.89|525.09|520.89|524.03|519.83|0
1646667340000|2022-03-07 15:35:40|524.24|520.04|524.03|519.83|524.24|520.04|524.03|519.83|0
1646667350000|2022-03-07 15:35:50|523.82|519.62|523.18|518.98|523.82|519.62|523.18|518.98|0
1646667360000|2022-03-07 15:36:00|523.4|519.2|523.61|519.41|523.61|519.41|523.4|519.2|0
1646667370000|2022-03-07 15:36:10|524.45|520.25|524.56|520.36|524.56|520.36|524.45|520.25|0
1646667380000|2022-03-07 15:36:20|524.24|520.04|524.56|520.36|524.56|520.36|524.24|520.04|0
1646667390000|2022-03-07 15:36:30|525.09|520.89|525.3|521.1|525.3|521.1|525.09|520.89|0
1646667400000|2022-03-07 15:36:40|526.99|522.79|527.41|523.21|527.41|523.21|526.99|522.79|0
1646667410000|2022-03-07 15:36:50|527.84|523.64|527.52|523.32|527.84|523.64|527.52|523.32|0
1646667420000|2022-03-07 15:37:00|527.62|523.42|527.41|523.21|527.62|523.42|527.41|523.21|0
1646667430000|2022-03-07 15:37:10|526.78|522.58|527.41|523.21|527.41|523.21|526.78|522.58|0
1646667440000|2022-03-07 15:37:20|528.05|523.85|527.41|523.21|528.05|523.85|527.41|523.21|0
1646667450000|2022-03-07 15:37:30|527.2|523|527.2|523|527.2|523|527.2|523|0
1646667460000|2022-03-07 15:37:40|526.57|522.37|526.14|521.94|526.57|522.37|526.14|521.94|0
1646667470000|2022-03-07 15:37:50|525.93|521.73|524.56|520.36|525.93|521.73|524.56|520.36|0
1646667480000|2022-03-07 15:38:00|526.14|521.94|525.72|521.52|526.14|521.94|525.72|521.52|0
1646667490000|2022-03-07 15:38:10|525.93|521.73|526.14|521.94|526.14|521.94|525.93|521.73|0
1646667500000|2022-03-07 15:38:20|525.72|521.52|526.57|522.37|526.57|522.37|525.72|521.52|0
1646667510000|2022-03-07 15:38:30|526.78|522.58|526.57|522.37|526.78|522.58|526.57|522.37|0
1646667520000|2022-03-07 15:38:40|527.2|523|526.78|522.58|527.2|523|526.78|522.58|0
1646667530000|2022-03-07 15:38:50|526.14|521.94|525.41|521.21|526.14|521.94|525.41|521.21|0
1646667540000|2022-03-07 15:39:00|525.51|521.31|524.87|520.67|525.51|521.31|524.87|520.67|0
1646667550000|2022-03-07 15:39:10|525.08|520.88|525.08|520.88|525.08|520.88|525.08|520.88|0
1646667560000|2022-03-07 15:39:20|524.24|520.04|524.03|519.83|524.24|520.04|524.03|519.83|0
1646667570000|2022-03-07 15:39:30|524.24|520.04|523.82|519.62|524.24|520.04|523.82|519.62|0
1646667580000|2022-03-07 15:39:40|524.98|520.78|525.3|521.1|525.3|521.1|524.98|520.78|0
1646667590000|2022-03-07 15:39:50|525.93|521.73|525.72|521.52|525.93|521.73|525.72|521.52|0
1646667600000|2022-03-07 15:40:00|526.14|521.94|526.35|522.15|526.35|522.15|526.14|521.94|0
1646667610000|2022-03-07 15:40:10|525.93|521.73|525.3|521.1|525.93|521.73|525.3|521.1|0
1646667620000|2022-03-07 15:40:20|526.35|522.15|525.08|520.88|526.35|522.15|525.08|520.88|0
1646667630000|2022-03-07 15:40:30|526.35|522.15|525.72|521.52|526.35|522.15|525.72|521.52|0
1646667640000|2022-03-07 15:40:40|525.62|521.42|525.3|521.1|525.62|521.42|525.3|521.1|0
1646667650000|2022-03-07 15:40:50|525.08|520.88|524.87|520.67|525.08|520.88|524.87|520.67|0
1646667660000|2022-03-07 15:41:00|523.82|519.62|525.3|521.1|525.3|521.1|523.82|519.62|0
1646667670000|2022-03-07 15:41:10|524.87|520.67|524.45|520.25|524.87|520.67|524.45|520.25|0
1646667680000|2022-03-07 15:41:20|523.6|519.4|523.82|519.62|523.82|519.62|523.6|519.4|0
1646667690000|2022-03-07 15:41:30|524.24|520.04|524.24|520.04|524.24|520.04|524.24|520.04|0
1646667700000|2022-03-07 15:41:40|524.87|520.67|525.3|521.1|525.3|521.1|524.87|520.67|0
1646667710000|2022-03-07 15:41:50|525.29|521.09|525.93|521.73|525.93|521.73|525.29|521.09|0
1646667720000|2022-03-07 15:42:00|526.56|522.36|527.83|523.63|527.83|523.63|526.56|522.36|0
1646667730000|2022-03-07 15:42:10|527.41|523.21|528.26|524.06|528.26|524.06|527.41|523.21|0
1646667740000|2022-03-07 15:42:20|529.96|525.76|530.17|525.97|530.17|525.97|529.96|525.76|0
1646667750000|2022-03-07 15:42:30|529.53|525.33|529.74|525.54|529.74|525.54|529.53|525.33|0
1646667760000|2022-03-07 15:42:40|529.85|525.65|529.95|525.75|529.95|525.75|529.85|525.65|0
1646667770000|2022-03-07 15:42:50|530.17|525.97|531.02|526.82|531.02|526.82|530.17|525.97|0
1646667780000|2022-03-07 15:43:00|530.17|525.97|529.95|525.75|530.17|525.97|529.95|525.75|0
1646667790000|2022-03-07 15:43:10|529.53|525.33|528.68|524.48|529.53|525.33|528.68|524.48|0
1646667800000|2022-03-07 15:43:20|529.53|525.33|529.32|525.12|529.53|525.33|529.32|525.12|0
1646667810000|2022-03-07 15:43:30|529.11|524.91|528.89|524.69|529.11|524.91|528.89|524.69|0
1646667820000|2022-03-07 15:43:40|529.32|525.12|529.74|525.54|529.74|525.54|529.32|525.12|0
1646667840000|2022-03-07 15:44:00|529.95|525.75|530.59|526.39|530.59|526.39|529.95|525.75|0
1646667850000|2022-03-07 15:44:10|530.38|526.18|530.59|526.39|530.59|526.39|530.38|526.18|0
1646667860000|2022-03-07 15:44:20|529.74|525.54|530.17|525.97|530.17|525.97|529.74|525.54|0
1646667870000|2022-03-07 15:44:30|530.38|526.18|530.17|525.97|530.38|526.18|530.17|525.97|0
1646667880000|2022-03-07 15:44:40|529.95|525.75|529.95|525.75|529.95|525.75|529.95|525.75|0
1646667890000|2022-03-07 15:44:50|529.11|524.91|528.26|524.06|529.11|524.91|528.26|524.06|0
1646667900000|2022-03-07 15:45:00|527.83|523.63|527.41|523.21|527.83|523.63|527.41|523.21|0
1646667910000|2022-03-07 15:45:10|528.68|524.48|528.05|523.85|528.68|524.48|528.05|523.85|0
1646667920000|2022-03-07 15:45:20|526.99|522.79|526.99|522.79|526.99|522.79|526.99|522.79|0
1646667930000|2022-03-07 15:45:30|527.62|523.42|526.56|522.36|527.62|523.42|526.56|522.36|0
1646667940000|2022-03-07 15:45:40|526.67|522.47|525.72|521.52|526.67|522.47|525.72|521.52|0
1646667950000|2022-03-07 15:45:50|526.04|521.84|525.51|521.31|526.04|521.84|525.51|521.31|0
1646667960000|2022-03-07 15:46:00|525.72|521.52|526.56|522.36|526.56|522.36|525.72|521.52|0
1646667970000|2022-03-07 15:46:10|525.72|521.52|525.93|521.73|525.93|521.73|525.72|521.52|0
1646667980000|2022-03-07 15:46:20|526.88|522.68|526.99|522.79|526.99|522.79|526.88|522.68|0
1646667990000|2022-03-07 15:46:30|527.41|523.21|527.83|523.63|527.83|523.63|527.41|523.21|0
1646668000000|2022-03-07 15:46:40|528.05|523.85|528.68|524.48|528.68|524.48|528.05|523.85|0
1646668010000|2022-03-07 15:46:50|529.32|525.12|530.17|525.97|530.17|525.97|529.32|525.12|0
1646668020000|2022-03-07 15:47:00|529.32|525.12|529.53|525.33|529.53|525.33|529.32|525.12|0
1646668030000|2022-03-07 15:47:10|529.1|524.9|530.8|526.6|530.8|526.6|529.1|524.9|0
1646668040000|2022-03-07 15:47:20|532.71|528.51|532.71|528.51|532.71|528.51|532.71|528.51|0
1646668050000|2022-03-07 15:47:30|531.01|526.81|532.19|527.99|532.19|527.99|531.01|526.81|0
1646668060000|2022-03-07 15:47:40|532.08|527.88|531.86|527.66|532.08|527.88|531.86|527.66|0
1646668070000|2022-03-07 15:47:50|531.76|527.56|531.76|527.56|531.76|527.56|531.76|527.56|0
1646668080000|2022-03-07 15:48:00|530.8|526.6|531.44|527.24|531.44|527.24|530.8|526.6|0
1646668090000|2022-03-07 15:48:10|530.59|526.39|530.17|525.97|530.59|526.39|530.17|525.97|0
1646668100000|2022-03-07 15:48:20|529.43|525.23|529.1|524.9|529.43|525.23|529.1|524.9|0
1646668110000|2022-03-07 15:48:30|529.32|525.12|529.95|525.75|529.95|525.75|529.32|525.12|0
1646668120000|2022-03-07 15:48:40|530.17|525.97|529.95|525.75|530.17|525.97|529.95|525.75|0
1646668130000|2022-03-07 15:48:50|530.8|526.6|531.23|527.03|531.23|527.03|530.8|526.6|0
1646668150000|2022-03-07 15:49:10|530.16|525.96|530.8|526.6|530.8|526.6|530.16|525.96|0
1646668160000|2022-03-07 15:49:20|531.65|527.45|531.65|527.45|531.65|527.45|531.65|527.45|0
1646668170000|2022-03-07 15:49:30|531.23|527.03|530.8|526.6|531.23|527.03|530.8|526.6|0
1646668180000|2022-03-07 15:49:40|529.74|525.54|529.74|525.54|529.74|525.54|529.74|525.54|0
1646668190000|2022-03-07 15:49:50|529.53|525.33|530.38|526.18|530.38|526.18|529.53|525.33|0
1646668200000|2022-03-07 15:50:00|530.59|526.39|531.86|527.66|531.86|527.66|530.59|526.39|0
1646668210000|2022-03-07 15:50:10|530.91|526.71|530.91|526.71|530.91|526.71|530.91|526.71|0
1646668220000|2022-03-07 15:50:20|531.01|526.81|531.01|526.81|531.01|526.81|531.01|526.81|0
1646668230000|2022-03-07 15:50:30|531.86|527.66|532.29|528.09|532.29|528.09|531.86|527.66|0
1646668240000|2022-03-07 15:50:40|530.59|526.39|530.7|526.5|530.7|526.5|530.59|526.39|0
1646668250000|2022-03-07 15:50:50|530.59|526.39|531.86|527.66|531.86|527.66|530.59|526.39|0
1646668260000|2022-03-07 15:51:00|531.65|527.45|532.82|528.62|532.82|528.62|531.65|527.45|0
1646668270000|2022-03-07 15:51:10|532.93|528.73|532.93|528.73|532.93|528.73|532.93|528.73|0
1646668280000|2022-03-07 15:51:20|533.56|529.36|533.78|529.58|533.78|529.58|533.56|529.36|0
1646668290000|2022-03-07 15:51:30|533.56|529.36|532.71|528.51|533.56|529.36|532.71|528.51|0
1646668300000|2022-03-07 15:51:40|531.65|527.45|532.08|527.88|532.08|527.88|531.65|527.45|0
1646668310000|2022-03-07 15:51:50|531.23|527.03|529.85|525.65|531.23|527.03|529.85|525.65|0
1646668320000|2022-03-07 15:52:00|527.83|523.63|528.89|524.69|528.89|524.69|527.83|523.63|0
1646668330000|2022-03-07 15:52:10|527.2|523|527.52|523.32|527.52|523.32|527.2|523|0
1646668340000|2022-03-07 15:52:20|528.04|523.84|526.88|522.68|528.04|523.84|526.88|522.68|0
1646668350000|2022-03-07 15:52:30|528.04|523.84|528.04|523.84|528.04|523.84|528.04|523.84|0
1646668360000|2022-03-07 15:52:40|526.98|522.78|527.62|523.42|527.62|523.42|526.98|522.78|0
1646668370000|2022-03-07 15:52:50|528.89|524.69|528.47|524.27|528.89|524.69|528.47|524.27|0
1646668380000|2022-03-07 15:53:00|530.16|525.96|530.38|526.18|530.38|526.18|530.16|525.96|0
1646668390000|2022-03-07 15:53:10|530.06|525.86|530.38|526.18|530.38|526.18|530.06|525.86|0
1646668400000|2022-03-07 15:53:20|531.23|527.03|531.65|527.45|531.65|527.45|531.23|527.03|0
1646668410000|2022-03-07 15:53:30|532.71|528.51|531.76|527.56|532.71|528.51|531.76|527.56|0
1646668420000|2022-03-07 15:53:40|532.71|528.51|532.4|528.2|532.71|528.51|532.4|528.2|0
1646668430000|2022-03-07 15:53:50|532.71|528.51|533.14|528.94|533.14|528.94|532.71|528.51|0
1646668440000|2022-03-07 15:54:00|534.53|530.33|534.41|530.21|534.53|530.33|534.41|530.21|0
1646668450000|2022-03-07 15:54:10|534.84|530.64|535.38|531.18|535.38|531.18|534.84|530.64|0
1646668460000|2022-03-07 15:54:20|534.84|530.64|534.63|530.43|534.84|530.64|534.63|530.43|0
1646668480000|2022-03-07 15:54:40|535.05|530.85|535.05|530.85|535.05|530.85|535.05|530.85|0
1646668490000|2022-03-07 15:54:50|535.27|531.07|535.27|531.07|535.27|531.07|535.27|531.07|0
1646668500000|2022-03-07 15:55:00|534.84|530.64|535.05|530.85|535.05|530.85|534.84|530.64|0
1646668510000|2022-03-07 15:55:10|535.27|531.07|535.48|531.28|535.48|531.28|535.27|531.07|0
1646668520000|2022-03-07 15:55:20|535.27|531.07|534.63|530.43|535.27|531.07|534.63|530.43|0
1646668530000|2022-03-07 15:55:30|534.2|530|534.2|530|534.2|530|534.2|530|0
1646668540000|2022-03-07 15:55:40|534.95|530.75|535.91|531.71|535.91|531.71|534.95|530.75|0
1646668550000|2022-03-07 15:55:50|535.69|531.49|535.69|531.49|535.69|531.49|535.69|531.49|0
1646668560000|2022-03-07 15:56:00|534.63|530.43|535.69|531.49|535.69|531.49|534.63|530.43|0
1646668570000|2022-03-07 15:56:10|536.02|531.82|535.16|530.96|536.02|531.82|535.16|530.96|0
1646668580000|2022-03-07 15:56:20|535.27|531.07|535.69|531.49|535.69|531.49|535.27|531.07|0
1646668590000|2022-03-07 15:56:30|535.48|531.28|536.12|531.92|536.12|531.92|535.48|531.28|0
1646668600000|2022-03-07 15:56:40|535.27|531.07|535.27|531.07|535.27|531.07|535.27|531.07|0
1646668610000|2022-03-07 15:56:50|535.9|531.7|535.27|531.07|535.9|531.7|535.27|531.07|0
1646668620000|2022-03-07 15:57:00|534.84|530.64|533.56|529.36|534.84|530.64|533.56|529.36|0
1646668630000|2022-03-07 15:57:10|533.35|529.15|533.78|529.58|533.78|529.58|533.35|529.15|0
1646668640000|2022-03-07 15:57:20|533.56|529.36|534.2|530|534.2|530|533.56|529.36|0
1646668650000|2022-03-07 15:57:30|534.63|530.43|535.38|531.18|535.38|531.18|534.63|530.43|0
1646668660000|2022-03-07 15:57:40|534.63|530.43|535.05|530.85|535.05|530.85|534.63|530.43|0
1646668670000|2022-03-07 15:57:50|535.9|531.7|535.69|531.49|535.9|531.7|535.69|531.49|0
1646668680000|2022-03-07 15:58:00|536.23|532.03|535.9|531.7|536.23|532.03|535.9|531.7|0
1646668690000|2022-03-07 15:58:10|535.69|531.49|535.8|531.6|535.8|531.6|535.69|531.49|0
1646668700000|2022-03-07 15:58:20|536.97|532.77|535.05|530.85|536.97|532.77|535.05|530.85|0
1646668710000|2022-03-07 15:58:30|533.03|528.83|533.99|529.79|533.99|529.79|533.03|528.83|0
1646668720000|2022-03-07 15:58:40|533.46|529.26|533.46|529.26|533.46|529.26|533.46|529.26|0
1646668730000|2022-03-07 15:58:50|533.89|529.69|533.14|528.94|533.89|529.69|533.14|528.94|0
1646668740000|2022-03-07 15:59:00|532.29|528.09|532.5|528.3|532.5|528.3|532.29|528.09|0
1646668750000|2022-03-07 15:59:10|533.14|528.94|531.01|526.81|533.14|528.94|531.01|526.81|0
1646668760000|2022-03-07 15:59:20|530.37|526.17|529.95|525.75|530.37|526.17|529.95|525.75|0
1646668770000|2022-03-07 15:59:30|531.22|527.02|531.01|526.81|531.22|527.02|531.01|526.81|0
1646668780000|2022-03-07 15:59:40|532.07|527.87|532.29|528.09|532.29|528.09|532.07|527.87|0
1646668790000|2022-03-07 15:59:50|532.07|527.87|532.29|528.09|532.29|528.09|532.07|527.87|0
1646668810000|2022-03-07 16:00:10|524.77|520.57|524.77|520.57|524.77|520.57|524.77|520.57|0
1646668820000|2022-03-07 16:00:20|524.66|520.46|524.45|520.25|524.66|520.46|524.45|520.25|0
1646668830000|2022-03-07 16:00:30|522.97|518.77|523.82|519.62|523.82|519.62|522.97|518.77|0
1646668840000|2022-03-07 16:00:40|524.03|519.83|524.03|519.83|524.03|519.83|524.03|519.83|0
1646668850000|2022-03-07 16:00:50|524.24|520.04|524.66|520.46|524.66|520.46|524.24|520.04|0
1646668860000|2022-03-07 16:01:00|524.45|520.25|524.24|520.04|524.45|520.25|524.24|520.04|0
1646668870000|2022-03-07 16:01:10|524.87|520.67|524.98|520.78|524.98|520.78|524.87|520.67|0
1646668880000|2022-03-07 16:01:20|524.87|520.67|524.87|520.67|524.87|520.67|524.87|520.67|0
1646668890000|2022-03-07 16:01:30|525.3|521.1|525.4|521.2|525.4|521.2|525.3|521.1|0
1646668900000|2022-03-07 16:01:40|525.3|521.1|525.4|521.2|525.4|521.2|525.3|521.1|0
1646668910000|2022-03-07 16:01:50|525.83|521.63|526.14|521.94|526.14|521.94|525.83|521.63|0
1646668920000|2022-03-07 16:02:00|526.78|522.58|526.78|522.58|526.78|522.58|526.78|522.58|0
1646668940000|2022-03-07 16:02:20|527.94|523.74|528.05|523.85|528.05|523.85|527.94|523.74|0
1646668950000|2022-03-07 16:02:30|528.26|524.06|529.53|525.33|529.53|525.33|528.26|524.06|0
1646668960000|2022-03-07 16:02:40|530.28|526.08|530.59|526.39|530.59|526.39|530.28|526.08|0
1646668970000|2022-03-07 16:02:50|530.28|526.08|530.17|525.97|530.28|526.08|530.17|525.97|0
1646668980000|2022-03-07 16:03:00|529.74|525.54|529.74|525.54|529.74|525.54|529.74|525.54|0
1646668990000|2022-03-07 16:03:10|530.17|525.97|530.17|525.97|530.17|525.97|530.17|525.97|0
1646669000000|2022-03-07 16:03:20|529.95|525.75|529.95|525.75|529.95|525.75|529.95|525.75|0
1646669010000|2022-03-07 16:03:30|530.17|525.97|530.38|526.18|530.38|526.18|530.17|525.97|0
1646669020000|2022-03-07 16:03:40|530.59|526.39|530.8|526.6|530.8|526.6|530.59|526.39|0
1646669030000|2022-03-07 16:03:50|531.02|526.82|531.02|526.82|531.02|526.82|531.02|526.82|0
1646669040000|2022-03-07 16:04:00|530.59|526.39|530.28|526.08|530.59|526.39|530.28|526.08|0
1646669060000|2022-03-07 16:04:20|530.07|525.87|529.32|525.12|530.07|525.87|529.32|525.12|0
1646669070000|2022-03-07 16:04:30|529.43|525.23|529.32|525.12|529.43|525.23|529.32|525.12|0
1646669080000|2022-03-07 16:04:40|529.53|525.33|529.95|525.75|529.95|525.75|529.53|525.33|0
1646669090000|2022-03-07 16:04:50|529.11|524.91|529.53|525.33|529.53|525.33|529.11|524.91|0
1646669100000|2022-03-07 16:05:00|529.32|525.12|529.74|525.54|529.74|525.54|529.32|525.12|0
1646669110000|2022-03-07 16:05:10|529.53|525.33|529.53|525.33|529.53|525.33|529.53|525.33|0
1646669120000|2022-03-07 16:05:20|530.17|525.97|529.95|525.75|530.17|525.97|529.95|525.75|0
1646669130000|2022-03-07 16:05:30|530.17|525.97|529.95|525.75|530.17|525.97|529.95|525.75|0
1646669140000|2022-03-07 16:05:40|530.59|526.39|530.17|525.97|530.59|526.39|530.17|525.97|0
1646669150000|2022-03-07 16:05:50|529.95|525.75|530.17|525.97|530.17|525.97|529.95|525.75|0
1646669160000|2022-03-07 16:06:00|530.7|526.5|530.8|526.6|530.8|526.6|530.7|526.5|0
1646669170000|2022-03-07 16:06:10|531.02|526.82|530.59|526.39|531.02|526.82|530.59|526.39|0
1646669180000|2022-03-07 16:06:20|530.8|526.6|530.59|526.39|530.8|526.6|530.59|526.39|0
1646669190000|2022-03-07 16:06:30|530.28|526.08|530.28|526.08|530.28|526.08|530.28|526.08|0
1646669200000|2022-03-07 16:06:40|530.17|525.97|530.59|526.39|530.59|526.39|530.17|525.97|0
1646669220000|2022-03-07 16:07:00|530.8|526.6|530.28|526.08|530.8|526.6|530.28|526.08|0
1646669230000|2022-03-07 16:07:10|530.38|526.18|529.95|525.75|530.38|526.18|529.95|525.75|0
1646669240000|2022-03-07 16:07:20|529.85|525.65|529.85|525.65|529.85|525.65|529.85|525.65|0
1646669250000|2022-03-07 16:07:30|530.17|525.97|529.53|525.33|530.17|525.97|529.53|525.33|0
1646669260000|2022-03-07 16:07:40|529.11|524.91|529.11|524.91|529.11|524.91|529.11|524.91|0
1646669270000|2022-03-07 16:07:50|528.58|524.38|528.26|524.06|528.58|524.38|528.26|524.06|0
1646669280000|2022-03-07 16:08:00|527.83|523.63|527.62|523.42|527.83|523.63|527.62|523.42|0
1646669290000|2022-03-07 16:08:10|528.05|523.85|527.83|523.63|528.05|523.85|527.83|523.63|0
1646669300000|2022-03-07 16:08:20|528.89|524.69|528.89|524.69|528.89|524.69|528.89|524.69|0
1646669310000|2022-03-07 16:08:30|529.22|525.02|528.26|524.06|529.22|525.02|528.26|524.06|0
1646669320000|2022-03-07 16:08:40|526.99|522.79|526.99|522.79|526.99|522.79|526.99|522.79|0
1646669330000|2022-03-07 16:08:50|527.41|523.21|526.99|522.79|527.41|523.21|526.99|522.79|0
1646669340000|2022-03-07 16:09:00|527.62|523.42|526.99|522.79|527.62|523.42|526.99|522.79|0
1646669350000|2022-03-07 16:09:10|526.77|522.57|527.83|523.63|527.83|523.63|526.77|522.57|0
1646669360000|2022-03-07 16:09:20|526.77|522.57|526.14|521.94|526.77|522.57|526.14|521.94|0
1646669380000|2022-03-07 16:09:40|526.04|521.84|526.14|521.94|526.14|521.94|526.04|521.84|0
1646669390000|2022-03-07 16:09:50|525.62|521.42|525.93|521.73|525.93|521.73|525.62|521.42|0
1646669400000|2022-03-07 16:10:00|526.35|522.15|526.77|522.57|526.77|522.57|526.35|522.15|0
1646669410000|2022-03-07 16:10:10|525.72|521.52|525.93|521.73|525.93|521.73|525.72|521.52|0
1646669420000|2022-03-07 16:10:20|526.14|521.94|526.14|521.94|526.14|521.94|526.14|521.94|0
1646669430000|2022-03-07 16:10:30|526.99|522.79|526.99|522.79|526.99|522.79|526.99|522.79|0
1646669440000|2022-03-07 16:10:40|527.2|523|527.2|523|527.2|523|527.2|523|0
1646669450000|2022-03-07 16:10:50|527.41|523.21|528.05|523.85|528.05|523.85|527.41|523.21|0
1646669460000|2022-03-07 16:11:00|528.26|524.06|527.83|523.63|528.26|524.06|527.83|523.63|0
1646669470000|2022-03-07 16:11:10|528.68|524.48|528.47|524.27|528.68|524.48|528.47|524.27|0
1646669480000|2022-03-07 16:11:20|528.89|524.69|529.53|525.33|529.53|525.33|528.89|524.69|0
1646669490000|2022-03-07 16:11:30|529.95|525.75|529.74|525.54|529.95|525.75|529.74|525.54|0
1646669500000|2022-03-07 16:11:40|529.53|525.33|529.74|525.54|529.74|525.54|529.53|525.33|0
1646669510000|2022-03-07 16:11:50|529.43|525.23|529.95|525.75|529.95|525.75|529.43|525.23|0
1646669520000|2022-03-07 16:12:00|529.32|525.12|530.17|525.97|530.17|525.97|529.32|525.12|0
1646669530000|2022-03-07 16:12:10|530.91|526.71|531.23|527.03|531.23|527.03|530.91|526.71|0
1646669540000|2022-03-07 16:12:20|531.65|527.45|533.35|529.15|533.35|529.15|531.65|527.45|0
1646669550000|2022-03-07 16:12:30|532.61|528.41|532.29|528.09|532.61|528.41|532.29|528.09|0
1646669560000|2022-03-07 16:12:40|531.01|526.81|531.23|527.03|531.23|527.03|531.01|526.81|0
1646669570000|2022-03-07 16:12:50|532.4|528.2|531.86|527.66|532.4|528.2|531.86|527.66|0
1646669580000|2022-03-07 16:13:00|532.29|528.09|532.29|528.09|532.29|528.09|532.29|528.09|0
1646669590000|2022-03-07 16:13:10|532.08|527.88|532.08|527.88|532.08|527.88|532.08|527.88|0
1646669600000|2022-03-07 16:13:20|532.19|527.99|532.19|527.99|532.19|527.99|532.19|527.99|0
1646669610000|2022-03-07 16:13:30|531.97|527.77|531.97|527.77|531.97|527.77|531.97|527.77|0
1646669620000|2022-03-07 16:13:40|531.65|527.45|531.65|527.45|531.65|527.45|531.65|527.45|0
1646669630000|2022-03-07 16:13:50|531.01|526.81|531.01|526.81|531.01|526.81|531.01|526.81|0
1646669640000|2022-03-07 16:14:00|531.65|527.45|531.44|527.24|531.65|527.45|531.44|527.24|0
1646669650000|2022-03-07 16:14:10|530.17|525.97|530.8|526.6|530.8|526.6|530.17|525.97|0
1646669660000|2022-03-07 16:14:20|530.38|526.18|530.38|526.18|530.38|526.18|530.38|526.18|0
1646669700000|2022-03-07 16:15:00|527.82|523.62|526.98|522.78|527.82|523.62|526.98|522.78|0
1646669710000|2022-03-07 16:15:10|526.76|522.56|526.13|521.93|526.76|522.56|526.13|521.93|0
1646669720000|2022-03-07 16:15:20|526.03|521.83|525.07|520.87|526.03|521.83|525.07|520.87|0
1646669730000|2022-03-07 16:15:30|526.55|522.35|525.18|520.98|526.55|522.35|525.18|520.98|0
1646669740000|2022-03-07 16:15:40|524.86|520.66|525.49|521.29|525.49|521.29|524.86|520.66|0
1646669750000|2022-03-07 16:15:50|525.92|521.72|525.71|521.51|525.92|521.72|525.71|521.51|0
1646669760000|2022-03-07 16:16:00|526.34|522.14|525.49|521.29|526.34|522.14|525.49|521.29|0
1646669770000|2022-03-07 16:16:10|525.07|520.87|524.44|520.24|525.07|520.87|524.44|520.24|0
1646669780000|2022-03-07 16:16:20|523.59|519.39|524.01|519.81|524.01|519.81|523.59|519.39|0
1646669790000|2022-03-07 16:16:30|523.8|519.6|523.8|519.6|523.8|519.6|523.8|519.6|0
1646669800000|2022-03-07 16:16:40|524.65|520.45|525.07|520.87|525.07|520.87|524.65|520.45|0
1646669810000|2022-03-07 16:16:50|524.44|520.24|523.8|519.6|524.44|520.24|523.8|519.6|0
1646669820000|2022-03-07 16:17:00|523.17|518.97|521.9|517.7|523.17|518.97|521.9|517.7|0
1646669830000|2022-03-07 16:17:10|521.48|517.28|521.9|517.7|521.9|517.7|521.48|517.28|0
1646669840000|2022-03-07 16:17:20|522.75|518.55|523.17|518.97|523.17|518.97|522.75|518.55|0
1646669850000|2022-03-07 16:17:30|523.38|519.18|523.59|519.39|523.59|519.39|523.38|519.18|0
1646669860000|2022-03-07 16:17:40|522.75|518.55|523.38|519.18|523.38|519.18|522.75|518.55|0
1646669870000|2022-03-07 16:17:50|522.96|518.76|522.96|518.76|522.96|518.76|522.96|518.76|0
1646669880000|2022-03-07 16:18:00|523.17|518.97|522.01|517.81|523.17|518.97|522.01|517.81|0
1646669890000|2022-03-07 16:18:10|521.48|517.28|521.69|517.49|521.69|517.49|521.48|517.28|0
1646669900000|2022-03-07 16:18:20|521.38|517.18|521.38|517.18|521.38|517.18|521.38|517.18|0
1646669910000|2022-03-07 16:18:30|521.48|517.28|521.06|516.86|521.48|517.28|521.06|516.86|0
1646669920000|2022-03-07 16:18:40|520.22|516.02|519.37|515.17|520.22|516.02|519.37|515.17|0
1646669930000|2022-03-07 16:18:50|519.8|515.6|519.59|515.39|519.8|515.6|519.59|515.39|0
1646669940000|2022-03-07 16:19:00|519.16|514.96|521.06|516.86|521.06|516.86|519.16|514.96|0
1646669950000|2022-03-07 16:19:10|522.22|518.02|521.27|517.07|522.22|518.02|521.27|517.07|0
1646669960000|2022-03-07 16:19:20|522.11|517.91|521.9|517.7|522.11|517.91|521.9|517.7|0
1646669970000|2022-03-07 16:19:30|521.48|517.28|521.48|517.28|521.48|517.28|521.48|517.28|0
1646669980000|2022-03-07 16:19:40|522.54|518.34|521.9|517.7|522.54|518.34|521.9|517.7|0
1646669990000|2022-03-07 16:19:50|522.11|517.91|522.54|518.34|522.54|518.34|522.11|517.91|0
1646670000000|2022-03-07 16:20:00|522.75|518.55|522.54|518.34|522.75|518.55|522.54|518.34|0
1646670010000|2022-03-07 16:20:10|521.8|517.6|522.11|517.91|522.11|517.91|521.8|517.6|0
1646670020000|2022-03-07 16:20:20|522.32|518.12|523.91|519.71|523.91|519.71|522.32|518.12|0
1646670030000|2022-03-07 16:20:30|523.59|519.39|523.59|519.39|523.59|519.39|523.59|519.39|0
1646670040000|2022-03-07 16:20:40|523.8|519.6|523.8|519.6|523.8|519.6|523.8|519.6|0
1646670050000|2022-03-07 16:20:50|522.54|518.34|522.54|518.34|522.54|518.34|522.54|518.34|0
1646670060000|2022-03-07 16:21:00|522.11|517.91|521.69|517.49|522.11|517.91|521.69|517.49|0
1646670070000|2022-03-07 16:21:10|520.54|516.34|520.64|516.44|520.64|516.44|520.54|516.34|0
1646670080000|2022-03-07 16:21:20|521.59|517.39|522.22|518.02|522.22|518.02|521.59|517.39|0
1646670090000|2022-03-07 16:21:30|522.64|518.44|523.17|518.97|523.17|518.97|522.64|518.44|0
1646670100000|2022-03-07 16:21:40|523.38|519.18|524.01|519.81|524.01|519.81|523.38|519.18|0
1646670110000|2022-03-07 16:21:50|524.86|520.66|524.65|520.45|524.86|520.66|524.65|520.45|0
1646670120000|2022-03-07 16:22:00|523.8|519.6|525.49|521.29|525.49|521.29|523.8|519.6|0
1646670130000|2022-03-07 16:22:10|523.49|519.29|523.59|519.39|523.59|519.39|523.49|519.29|0
1646670140000|2022-03-07 16:22:20|522.96|518.76|521.69|517.49|522.96|518.76|521.69|517.49|0
1646670150000|2022-03-07 16:22:30|522.53|518.33|522.53|518.33|522.53|518.33|522.53|518.33|0
1646670160000|2022-03-07 16:22:40|522.11|517.91|522.11|517.91|522.11|517.91|522.11|517.91|0
1646670170000|2022-03-07 16:22:50|521.9|517.7|522.11|517.91|522.11|517.91|521.9|517.7|0
1646670180000|2022-03-07 16:23:00|521.9|517.7|521.48|517.28|521.9|517.7|521.48|517.28|0
1646670190000|2022-03-07 16:23:10|521.9|517.7|522.32|518.12|522.32|518.12|521.9|517.7|0
1646670200000|2022-03-07 16:23:20|522.75|518.55|522.96|518.76|522.96|518.76|522.75|518.55|0
1646670210000|2022-03-07 16:23:30|523.17|518.97|522.96|518.76|523.17|518.97|522.96|518.76|0
1646670220000|2022-03-07 16:23:40|524.01|519.81|524.43|520.23|524.43|520.23|524.01|519.81|0
1646670230000|2022-03-07 16:23:50|525.07|520.87|525.07|520.87|525.07|520.87|525.07|520.87|0
1646670240000|2022-03-07 16:24:00|525.28|521.08|524.86|520.66|525.28|521.08|524.86|520.66|0
1646670250000|2022-03-07 16:24:10|524.43|520.23|524.43|520.23|524.43|520.23|524.43|520.23|0
1646670270000|2022-03-07 16:24:30|524.01|519.81|523.59|519.39|524.01|519.81|523.59|519.39|0
1646670280000|2022-03-07 16:24:40|524.43|520.23|524.43|520.23|524.43|520.23|524.43|520.23|0
1646670290000|2022-03-07 16:24:50|524.86|520.66|525.7|521.5|525.7|521.5|524.86|520.66|0
1646670300000|2022-03-07 16:25:00|525.91|521.71|524.65|520.45|525.91|521.71|524.65|520.45|0
1646670310000|2022-03-07 16:25:10|525.7|521.5|525.49|521.29|525.7|521.5|525.49|521.29|0
1646670320000|2022-03-07 16:25:20|524.86|520.66|524.86|520.66|524.86|520.66|524.86|520.66|0
1646670330000|2022-03-07 16:25:30|524.43|520.23|524.65|520.45|524.65|520.45|524.43|520.23|0
1646670340000|2022-03-07 16:25:40|525.49|521.29|526.13|521.93|526.13|521.93|525.49|521.29|0
1646670350000|2022-03-07 16:25:50|525.7|521.5|524.86|520.66|525.7|521.5|524.86|520.66|0
1646670360000|2022-03-07 16:26:00|525.28|521.08|525.49|521.29|525.49|521.29|525.28|521.08|0
1646670370000|2022-03-07 16:26:10|525.28|521.08|524.22|520.02|525.28|521.08|524.22|520.02|0
1646670380000|2022-03-07 16:26:20|523.59|519.39|524.22|520.02|524.22|520.02|523.59|519.39|0
1646670390000|2022-03-07 16:26:30|524.97|520.77|524.43|520.23|524.97|520.77|524.43|520.23|0
1646670400000|2022-03-07 16:26:40|524.22|520.02|524.54|520.34|524.54|520.34|524.22|520.02|0
1646670410000|2022-03-07 16:26:50|524.86|520.66|525.28|521.08|525.28|521.08|524.86|520.66|0
1646670420000|2022-03-07 16:27:00|526.34|522.14|526.34|522.14|526.34|522.14|526.34|522.14|0
1646670430000|2022-03-07 16:27:10|526.13|521.93|526.34|522.14|526.34|522.14|526.13|521.93|0
1646670440000|2022-03-07 16:27:20|526.13|521.93|525.7|521.5|526.13|521.93|525.7|521.5|0
1646670450000|2022-03-07 16:27:30|525.6|521.4|525.6|521.4|525.6|521.4|525.6|521.4|0
1646670460000|2022-03-07 16:27:40|525.28|521.08|526.24|522.04|526.24|522.04|525.28|521.08|0
1646670470000|2022-03-07 16:27:50|526.12|521.92|525.28|521.08|526.12|521.92|525.28|521.08|0
1646670480000|2022-03-07 16:28:00|525.7|521.5|525.91|521.71|525.91|521.71|525.7|521.5|0
1646670490000|2022-03-07 16:28:10|525.7|521.5|524.86|520.66|525.7|521.5|524.86|520.66|0
1646670500000|2022-03-07 16:28:20|524.43|520.23|524.43|520.23|524.43|520.23|524.43|520.23|0
1646670510000|2022-03-07 16:28:30|525.28|521.08|526.34|522.14|526.34|522.14|525.28|521.08|0
1646670520000|2022-03-07 16:28:40|526.12|521.92|526.12|521.92|526.12|521.92|526.12|521.92|0
1646670530000|2022-03-07 16:28:50|525.91|521.71|524.86|520.66|525.91|521.71|524.86|520.66|0
1646670540000|2022-03-07 16:29:00|525.07|520.87|526.12|521.92|526.12|521.92|525.07|520.87|0
1646670550000|2022-03-07 16:29:10|526.34|522.14|525.91|521.71|526.34|522.14|525.91|521.71|0
1646670560000|2022-03-07 16:29:20|525.49|521.29|525.91|521.71|525.91|521.71|525.49|521.29|0
1646670570000|2022-03-07 16:29:30|526.12|521.92|525.49|521.29|526.12|521.92|525.49|521.29|0
1646670580000|2022-03-07 16:29:40|525.91|521.71|526.12|521.92|526.12|521.92|525.91|521.71|0
1646670590000|2022-03-07 16:29:50|525.7|521.5|525.91|521.71|525.91|521.71|525.7|521.5|0
1646670600000|2022-03-07 16:30:00|525.7|521.5|525.28|521.08|525.7|521.5|525.28|521.08|0
1646670610000|2022-03-07 16:30:10|525.49|521.29|525.49|521.29|525.49|521.29|525.49|521.29|0
1646670620000|2022-03-07 16:30:20|526.34|522.14|525.39|521.19|526.34|522.14|525.39|521.19|0
1646670630000|2022-03-07 16:30:30|526.34|522.14|527.61|523.41|527.61|523.41|526.34|522.14|0
1646670640000|2022-03-07 16:30:40|528.45|524.25|528.45|524.25|528.45|524.25|528.45|524.25|0
1646670650000|2022-03-07 16:30:50|529.2|525|529.2|525|529.2|525|529.2|525|0
1646670660000|2022-03-07 16:31:00|528.67|524.47|529.3|525.1|529.3|525.1|528.67|524.47|0
1646670670000|2022-03-07 16:31:10|528.67|524.47|528.88|524.68|528.88|524.68|528.67|524.47|0
1646670680000|2022-03-07 16:31:20|529.51|525.31|529.73|525.53|529.73|525.53|529.51|525.31|0
1646670690000|2022-03-07 16:31:30|531|526.8|531.21|527.01|531.21|527.01|531|526.8|0
1646670700000|2022-03-07 16:31:40|531.85|527.65|531.21|527.01|531.85|527.65|531.21|527.01|0
1646670710000|2022-03-07 16:31:50|531.85|527.65|532.06|527.86|532.06|527.86|531.85|527.65|0
1646670720000|2022-03-07 16:32:00|533.55|529.35|532.7|528.5|533.55|529.35|532.7|528.5|0
1646670730000|2022-03-07 16:32:10|532.49|528.29|532.49|528.29|532.49|528.29|532.49|528.29|0
1646670740000|2022-03-07 16:32:20|532.27|528.07|532.27|528.07|532.27|528.07|532.27|528.07|0
1646670750000|2022-03-07 16:32:30|532.06|527.86|531.42|527.22|532.06|527.86|531.42|527.22|0
1646670760000|2022-03-07 16:32:40|531.21|527.01|531.42|527.22|531.42|527.22|531.21|527.01|0
1646670770000|2022-03-07 16:32:50|531.75|527.55|531.85|527.65|531.85|527.65|531.75|527.55|0
1646670780000|2022-03-07 16:33:00|532.06|527.86|532.06|527.86|532.06|527.86|532.06|527.86|0
1646670790000|2022-03-07 16:33:10|533.02|528.82|532.91|528.71|533.02|528.82|532.91|528.71|0
1646670800000|2022-03-07 16:33:20|533.98|529.78|533.98|529.78|533.98|529.78|533.98|529.78|0
1646670820000|2022-03-07 16:33:40|533.55|529.35|534.19|529.99|534.19|529.99|533.55|529.35|0
1646670830000|2022-03-07 16:33:50|534.09|529.89|533.98|529.78|534.09|529.89|533.98|529.78|0
1646670840000|2022-03-07 16:34:00|533.66|529.46|532.27|528.07|533.66|529.46|532.27|528.07|0
1646670850000|2022-03-07 16:34:10|532.91|528.71|532.7|528.5|532.91|528.71|532.7|528.5|0
1646670860000|2022-03-07 16:34:20|533.12|528.92|533.34|529.14|533.34|529.14|533.12|528.92|0
1646670870000|2022-03-07 16:34:30|533.76|529.56|534.19|529.99|534.19|529.99|533.76|529.56|0
1646670880000|2022-03-07 16:34:40|534.61|530.41|534.51|530.31|534.61|530.41|534.51|530.31|0
1646670890000|2022-03-07 16:34:50|534.61|530.41|534.61|530.41|534.61|530.41|534.61|530.41|0
1646670900000|2022-03-07 16:35:00|533.34|529.14|534.4|530.2|534.4|530.2|533.34|529.14|0
1646670910000|2022-03-07 16:35:10|534.83|530.63|535.47|531.27|535.47|531.27|534.83|530.63|0
1646670920000|2022-03-07 16:35:20|535.04|530.84|535.04|530.84|535.04|530.84|535.04|530.84|0
1646670930000|2022-03-07 16:35:30|535.47|531.27|535.25|531.05|535.47|531.27|535.25|531.05|0
1646670940000|2022-03-07 16:35:40|534.61|530.41|535.04|530.84|535.04|530.84|534.61|530.41|0
1646670950000|2022-03-07 16:35:50|535.25|531.05|535.47|531.27|535.47|531.27|535.25|531.05|0
1646670960000|2022-03-07 16:36:00|535.89|531.69|537.17|532.97|537.17|532.97|535.89|531.69|0
1646670970000|2022-03-07 16:36:10|536.74|532.54|537.71|533.51|537.71|533.51|536.74|532.54|0
1646670980000|2022-03-07 16:36:20|537.6|533.4|536.74|532.54|537.6|533.4|536.74|532.54|0
1646670990000|2022-03-07 16:36:30|536.1|531.9|535.47|531.27|536.1|531.9|535.47|531.27|0
1646671000000|2022-03-07 16:36:40|536.32|532.12|536.32|532.12|536.32|532.12|536.32|532.12|0
1646671010000|2022-03-07 16:36:50|535.89|531.69|535.58|531.38|535.89|531.69|535.58|531.38|0
1646671020000|2022-03-07 16:37:00|535.68|531.48|535.89|531.69|535.89|531.69|535.68|531.48|0
1646671030000|2022-03-07 16:37:10|536.53|532.33|536.53|532.33|536.53|532.33|536.53|532.33|0
1646671040000|2022-03-07 16:37:20|536.32|532.12|537.07|532.87|537.07|532.87|536.32|532.12|0
1646671050000|2022-03-07 16:37:30|537.17|532.97|537.17|532.97|537.17|532.97|537.17|532.97|0
1646671060000|2022-03-07 16:37:40|537.38|533.18|537.17|532.97|537.38|533.18|537.17|532.97|0
1646671070000|2022-03-07 16:37:50|536.96|532.76|536.32|532.12|536.96|532.76|536.32|532.12|0
1646671080000|2022-03-07 16:38:00|537.17|532.97|536.96|532.76|537.17|532.97|536.96|532.76|0
1646671090000|2022-03-07 16:38:10|536.74|532.54|537.28|533.08|537.28|533.08|536.74|532.54|0
1646671100000|2022-03-07 16:38:20|536.53|532.33|536.53|532.33|536.53|532.33|536.53|532.33|0
1646671110000|2022-03-07 16:38:30|536.1|531.9|536.1|531.9|536.1|531.9|536.1|531.9|0
1646671120000|2022-03-07 16:38:40|535.89|531.69|535.68|531.48|535.89|531.69|535.68|531.48|0
1646671130000|2022-03-07 16:38:50|536.74|532.54|537.17|532.97|537.17|532.97|536.74|532.54|0
1646671140000|2022-03-07 16:39:00|538.02|533.82|538.02|533.82|538.02|533.82|538.02|533.82|0
1646671150000|2022-03-07 16:39:10|537.6|533.4|537.6|533.4|537.6|533.4|537.6|533.4|0
1646671160000|2022-03-07 16:39:20|537.38|533.18|537.17|532.97|537.38|533.18|537.17|532.97|0
1646671170000|2022-03-07 16:39:30|537.71|533.51|538.45|534.25|538.45|534.25|537.71|533.51|0
1646671180000|2022-03-07 16:39:40|539.73|535.53|539.73|535.53|539.73|535.53|539.73|535.53|0
1646671190000|2022-03-07 16:39:50|539.63|535.43|539.73|535.53|539.73|535.53|539.63|535.43|0
1646671200000|2022-03-07 16:40:00|539.52|535.32|541.44|537.24|541.44|537.24|539.52|535.32|0
1646671210000|2022-03-07 16:40:10|541.87|537.67|540.8|536.6|541.87|537.67|540.8|536.6|0
1646671220000|2022-03-07 16:40:20|542.09|537.89|543.37|539.17|543.37|539.17|542.09|537.89|0
1646671230000|2022-03-07 16:40:30|543.16|538.96|542.84|538.64|543.16|538.96|542.84|538.64|0
1646671240000|2022-03-07 16:40:40|542.51|538.31|541.66|537.46|542.51|538.31|541.66|537.46|0
1646671250000|2022-03-07 16:40:50|541.44|537.24|540.8|536.6|541.44|537.24|540.8|536.6|0
1646671260000|2022-03-07 16:41:00|541.55|537.35|541.02|536.82|541.55|537.35|541.02|536.82|0
1646671270000|2022-03-07 16:41:10|541.23|537.03|541.66|537.46|541.66|537.46|541.23|537.03|0
1646671280000|2022-03-07 16:41:20|541.02|536.82|541.02|536.82|541.02|536.82|541.02|536.82|0
1646671290000|2022-03-07 16:41:30|541.23|537.03|541.44|537.24|541.44|537.24|541.23|537.03|0
1646671300000|2022-03-07 16:41:40|541.23|537.03|539.73|535.53|541.23|537.03|539.73|535.53|0
1646671310000|2022-03-07 16:41:50|539.42|535.22|539.42|535.22|539.42|535.22|539.42|535.22|0
1646671320000|2022-03-07 16:42:00|538.88|534.68|538.99|534.79|538.99|534.79|538.88|534.68|0
1646671330000|2022-03-07 16:42:10|538.88|534.68|539.09|534.89|539.09|534.89|538.88|534.68|0
1646671340000|2022-03-07 16:42:20|538.88|534.68|538.24|534.04|538.88|534.68|538.24|534.04|0
1646671350000|2022-03-07 16:42:30|537.6|533.4|537.6|533.4|537.6|533.4|537.6|533.4|0
1646671360000|2022-03-07 16:42:40|537.38|533.18|537.6|533.4|537.6|533.4|537.38|533.18|0
1646671370000|2022-03-07 16:42:50|538.24|534.04|538.02|533.82|538.24|534.04|538.02|533.82|0
1646671380000|2022-03-07 16:43:00|539.09|534.89|539.09|534.89|539.09|534.89|539.09|534.89|0
1646671390000|2022-03-07 16:43:10|538.66|534.46|538.88|534.68|538.88|534.68|538.66|534.46|0
1646671400000|2022-03-07 16:43:20|539.3|535.1|538.66|534.46|539.3|535.1|538.66|534.46|0
1646671410000|2022-03-07 16:43:30|538.24|534.04|538.13|533.93|538.24|534.04|538.13|533.93|0
1646671420000|2022-03-07 16:43:40|538.88|534.68|539.3|535.1|539.3|535.1|538.88|534.68|0
1646671430000|2022-03-07 16:43:50|538.66|534.46|538.66|534.46|538.66|534.46|538.66|534.46|0
1646671440000|2022-03-07 16:44:00|538.02|533.82|538.02|533.82|538.02|533.82|538.02|533.82|0
1646671450000|2022-03-07 16:44:10|538.24|534.04|538.24|534.04|538.24|534.04|538.24|534.04|0
1646671460000|2022-03-07 16:44:20|537.38|533.18|537.81|533.61|537.81|533.61|537.38|533.18|0
1646671470000|2022-03-07 16:44:30|537.38|533.18|537.81|533.61|537.81|533.61|537.38|533.18|0
1646671480000|2022-03-07 16:44:40|537.38|533.18|537.17|532.97|537.38|533.18|537.17|532.97|0
1646671490000|2022-03-07 16:44:50|537.38|533.18|537.81|533.61|537.81|533.61|537.38|533.18|0
1646671500000|2022-03-07 16:45:00|525.7|521.5|525.91|521.71|525.91|521.71|525.7|521.5|0
1646671510000|2022-03-07 16:45:10|526.13|521.93|525.91|521.71|526.13|521.93|525.91|521.71|0
1646671520000|2022-03-07 16:45:20|525.6|521.4|525.28|521.08|525.6|521.4|525.28|521.08|0
1646671530000|2022-03-07 16:45:30|525.07|520.87|525.49|521.29|525.49|521.29|525.07|520.87|0
1646671540000|2022-03-07 16:45:40|525.91|521.71|525.91|521.71|525.91|521.71|525.91|521.71|0
1646671550000|2022-03-07 16:45:50|525.6|521.4|525.6|521.4|525.6|521.4|525.6|521.4|0
1646671560000|2022-03-07 16:46:00|525.7|521.5|524.86|520.66|525.7|521.5|524.86|520.66|0
1646671570000|2022-03-07 16:46:10|524.43|520.23|524.33|520.13|524.43|520.23|524.33|520.13|0
1646671580000|2022-03-07 16:46:20|523.8|519.6|524.54|520.34|524.54|520.34|523.8|519.6|0
1646671590000|2022-03-07 16:46:30|524.43|520.23|525.28|521.08|525.28|521.08|524.43|520.23|0
1646671600000|2022-03-07 16:46:40|524.86|520.66|525.18|520.98|525.18|520.98|524.86|520.66|0
1646671610000|2022-03-07 16:46:50|525.07|520.87|524.22|520.02|525.07|520.87|524.22|520.02|0
1646671620000|2022-03-07 16:47:00|524.65|520.45|524.43|520.23|524.65|520.45|524.43|520.23|0
1646671630000|2022-03-07 16:47:10|524.22|520.02|524.86|520.66|524.86|520.66|524.22|520.02|0
1646671640000|2022-03-07 16:47:20|524.64|520.44|524.64|520.44|524.64|520.44|524.64|520.44|0
1646671650000|2022-03-07 16:47:30|525.07|520.87|525.49|521.29|525.49|521.29|525.07|520.87|0
1646671660000|2022-03-07 16:47:40|525.6|521.4|525.49|521.29|525.6|521.4|525.49|521.29|0
1646671670000|2022-03-07 16:47:50|526.34|522.14|526.13|521.93|526.34|522.14|526.13|521.93|0
1646671680000|2022-03-07 16:48:00|526.34|522.14|526.55|522.35|526.55|522.35|526.34|522.14|0
1646671700000|2022-03-07 16:48:20|526.13|521.93|526.34|522.14|526.34|522.14|526.13|521.93|0
1646671710000|2022-03-07 16:48:30|525.91|521.71|526.34|522.14|526.34|522.14|525.91|521.71|0
1646671730000|2022-03-07 16:48:50|525.91|521.71|525.7|521.5|525.91|521.71|525.7|521.5|0
1646671740000|2022-03-07 16:49:00|525.91|521.71|525.91|521.71|525.91|521.71|525.91|521.71|0
1646671750000|2022-03-07 16:49:10|525.28|521.08|526.13|521.93|526.13|521.93|525.28|521.08|0
1646671760000|2022-03-07 16:49:20|526.34|522.14|526.55|522.35|526.55|522.35|526.34|522.14|0
1646671770000|2022-03-07 16:49:30|526.34|522.14|525.91|521.71|526.34|522.14|525.91|521.71|0
1646671780000|2022-03-07 16:49:40|525.49|521.29|526.12|521.92|526.12|521.92|525.49|521.29|0
1646671800000|2022-03-07 16:50:00|526.34|522.14|525.91|521.71|526.34|522.14|525.91|521.71|0
1646671810000|2022-03-07 16:50:10|526.02|521.82|526.02|521.82|526.02|521.82|526.02|521.82|0
1646671820000|2022-03-07 16:50:20|525.07|520.87|524.86|520.66|525.07|520.87|524.86|520.66|0
1646671830000|2022-03-07 16:50:30|524.64|520.44|524.43|520.23|524.64|520.44|524.43|520.23|0
1646671840000|2022-03-07 16:50:40|524.64|520.44|525.07|520.87|525.07|520.87|524.64|520.44|0
1646671850000|2022-03-07 16:50:50|525.7|521.5|526.34|522.14|526.34|522.14|525.7|521.5|0
1646671860000|2022-03-07 16:51:00|526.55|522.35|526.55|522.35|526.55|522.35|526.55|522.35|0
1646671870000|2022-03-07 16:51:10|526.34|522.14|526.34|522.14|526.34|522.14|526.34|522.14|0
1646671880000|2022-03-07 16:51:20|526.55|522.35|525.91|521.71|526.55|522.35|525.91|521.71|0
1646671890000|2022-03-07 16:51:30|525.07|520.87|525.07|520.87|525.07|520.87|525.07|520.87|0
1646671900000|2022-03-07 16:51:40|526.34|522.14|526.55|522.35|526.55|522.35|526.34|522.14|0
1646671910000|2022-03-07 16:51:50|526.34|522.14|526.34|522.14|526.34|522.14|526.34|522.14|0
1646671920000|2022-03-07 16:52:00|525.81|521.61|526.12|521.92|526.12|521.92|525.81|521.61|0
1646671930000|2022-03-07 16:52:10|525.91|521.71|525.7|521.5|525.91|521.71|525.7|521.5|0
1646671940000|2022-03-07 16:52:20|525.91|521.71|526.12|521.92|526.12|521.92|525.91|521.71|0
1646671950000|2022-03-07 16:52:30|525.91|521.71|526.12|521.92|526.12|521.92|525.91|521.71|0
1646671960000|2022-03-07 16:52:40|525.7|521.5|526.02|521.82|526.02|521.82|525.7|521.5|0
1646671970000|2022-03-07 16:52:50|526.34|522.14|526.23|522.03|526.34|522.14|526.23|522.03|0
1646671980000|2022-03-07 16:53:00|525.91|521.71|526.02|521.82|526.02|521.82|525.91|521.71|0
1646671990000|2022-03-07 16:53:10|525.7|521.5|526.12|521.92|526.12|521.92|525.7|521.5|0
1646672000000|2022-03-07 16:53:20|525.7|521.5|526.55|522.35|526.55|522.35|525.7|521.5|0
1646672010000|2022-03-07 16:53:30|525.91|521.71|525.18|520.98|525.91|521.71|525.18|520.98|0
1646672020000|2022-03-07 16:53:40|525.7|521.5|525.49|521.29|525.7|521.5|525.49|521.29|0
1646672030000|2022-03-07 16:53:50|526.12|521.92|526.34|522.14|526.34|522.14|526.12|521.92|0
1646672040000|2022-03-07 16:54:00|525.49|521.29|525.49|521.29|525.49|521.29|525.49|521.29|0
1646672050000|2022-03-07 16:54:10|526.12|521.92|526.55|522.35|526.55|522.35|526.12|521.92|0
1646672060000|2022-03-07 16:54:20|527.82|523.62|527.82|523.62|527.82|523.62|527.82|523.62|0
1646672070000|2022-03-07 16:54:30|528.67|524.47|528.45|524.25|528.67|524.47|528.45|524.25|0
1646672080000|2022-03-07 16:54:40|528.24|524.04|528.45|524.25|528.45|524.25|528.24|524.04|0
1646672090000|2022-03-07 16:54:50|528.67|524.47|528.67|524.47|528.67|524.47|528.67|524.47|0
1646672160000|2022-03-07 16:56:00|529.09|524.89|529.09|524.89|529.09|524.89|529.09|524.89|0
1646672170000|2022-03-07 16:56:10|529.3|525.1|529.73|525.53|529.73|525.53|529.3|525.1|0
1646672180000|2022-03-07 16:56:20|529.51|525.31|529.94|525.74|529.94|525.74|529.51|525.31|0
1646672190000|2022-03-07 16:56:30|530.57|526.37|531|526.8|531|526.8|530.57|526.37|0
1646672200000|2022-03-07 16:56:40|531.21|527.01|531.64|527.44|531.64|527.44|531.21|527.01|0
1646672210000|2022-03-07 16:56:50|532.06|527.86|532.06|527.86|532.06|527.86|532.06|527.86|0
1646672220000|2022-03-07 16:57:00|531.85|527.65|531.85|527.65|531.85|527.65|531.85|527.65|0
1646672230000|2022-03-07 16:57:10|531.32|527.12|531.53|527.33|531.53|527.33|531.32|527.12|0
1646672240000|2022-03-07 16:57:20|531.21|527.01|531.96|527.76|531.96|527.76|531.21|527.01|0
1646672250000|2022-03-07 16:57:30|532.06|527.86|532.06|527.86|532.06|527.86|532.06|527.86|0
1646672260000|2022-03-07 16:57:40|532.27|528.07|532.49|528.29|532.49|528.29|532.27|528.07|0
1646672270000|2022-03-07 16:57:50|533.34|529.14|533.98|529.78|533.98|529.78|533.34|529.14|0
1646672280000|2022-03-07 16:58:00|533.76|529.56|533.66|529.46|533.76|529.56|533.66|529.46|0
1646672290000|2022-03-07 16:58:10|533.12|528.92|532.91|528.71|533.12|528.92|532.91|528.71|0
1646672300000|2022-03-07 16:58:20|533.24|529.04|532.49|528.29|533.24|529.04|532.49|528.29|0
1646672310000|2022-03-07 16:58:30|532.7|528.5|532.49|528.29|532.7|528.5|532.49|528.29|0
1646672320000|2022-03-07 16:58:40|532.7|528.5|532.7|528.5|532.7|528.5|532.7|528.5|0
1646672330000|2022-03-07 16:58:50|532.49|528.29|532.49|528.29|532.49|528.29|532.49|528.29|0
1646672340000|2022-03-07 16:59:00|532.7|528.5|532.7|528.5|532.7|528.5|532.7|528.5|0
1646672350000|2022-03-07 16:59:10|532.49|528.29|532.7|528.5|532.7|528.5|532.49|528.29|0
1646672370000|2022-03-07 16:59:30|532.49|528.29|532.7|528.5|532.7|528.5|532.49|528.29|0
1646672380000|2022-03-07 16:59:40|532.27|528.07|532.27|528.07|532.27|528.07|532.27|528.07|0
1646672390000|2022-03-07 16:59:50|531.85|527.65|532.06|527.86|532.06|527.86|531.85|527.65|0
1646672400000|2022-03-07 17:00:00|543.79|539.59|544.87|540.67|544.87|540.67|543.79|539.59|0
1646672410000|2022-03-07 17:00:10|544.44|540.24|545.08|540.88|545.08|540.88|544.44|540.24|0
1646672420000|2022-03-07 17:00:20|544.87|540.67|545.51|541.31|545.51|541.31|544.87|540.67|0
1646672430000|2022-03-07 17:00:30|544.87|540.67|543.9|539.7|544.87|540.67|543.9|539.7|0
1646672440000|2022-03-07 17:00:40|544.65|540.45|544.44|540.24|544.65|540.45|544.44|540.24|0
1646672450000|2022-03-07 17:00:50|545.51|541.31|545.19|540.99|545.51|541.31|545.19|540.99|0
1646672460000|2022-03-07 17:01:00|545.72|541.52|547.12|542.92|547.12|542.92|545.72|541.52|0
1646672470000|2022-03-07 17:01:10|547.01|542.81|546.37|542.17|547.01|542.81|546.37|542.17|0
1646672480000|2022-03-07 17:01:20|545.94|541.74|545.29|541.09|545.94|541.74|545.29|541.09|0
1646672490000|2022-03-07 17:01:30|545.08|540.88|545.08|540.88|545.08|540.88|545.08|540.88|0
1646672510000|2022-03-07 17:01:50|544.86|540.66|546.15|541.95|546.15|541.95|544.86|540.66|0
1646672520000|2022-03-07 17:02:00|546.48|542.28|546.69|542.49|546.69|542.49|546.48|542.28|0
1646672530000|2022-03-07 17:02:10|547.44|543.24|547.87|543.67|547.87|543.67|547.44|543.24|0
1646672540000|2022-03-07 17:02:20|548.09|543.89|548.52|544.32|548.52|544.32|548.09|543.89|0
1646672550000|2022-03-07 17:02:30|549.38|545.18|551.1|546.9|551.1|546.9|549.38|545.18|0
1646672560000|2022-03-07 17:02:40|550.67|546.47|550.24|546.04|550.67|546.47|550.24|546.04|0
1646672570000|2022-03-07 17:02:50|550.45|546.25|550.24|546.04|550.45|546.25|550.24|546.04|0
1646672580000|2022-03-07 17:03:00|549.16|544.96|549.38|545.18|549.38|545.18|549.16|544.96|0
1646672590000|2022-03-07 17:03:10|548.52|544.32|548.3|544.1|548.52|544.32|548.3|544.1|0
1646672600000|2022-03-07 17:03:20|548.52|544.32|548.52|544.32|548.52|544.32|548.52|544.32|0
1646672610000|2022-03-07 17:03:30|548.09|543.89|548.09|543.89|548.09|543.89|548.09|543.89|0
1646672620000|2022-03-07 17:03:40|548.95|544.75|548.95|544.75|548.95|544.75|548.95|544.75|0
1646672630000|2022-03-07 17:03:50|548.3|544.1|547.87|543.67|548.3|544.1|547.87|543.67|0
1646672640000|2022-03-07 17:04:00|547.66|543.46|548.3|544.1|548.3|544.1|547.66|543.46|0
1646672650000|2022-03-07 17:04:10|548.73|544.53|547.66|543.46|548.73|544.53|547.66|543.46|0
1646672660000|2022-03-07 17:04:20|547.23|543.03|547.66|543.46|547.66|543.46|547.23|543.03|0
1646672670000|2022-03-07 17:04:30|548.52|544.32|548.3|544.1|548.52|544.32|548.3|544.1|0
1646672680000|2022-03-07 17:04:40|549.38|545.18|549.59|545.39|549.59|545.39|549.38|545.18|0
1646672690000|2022-03-07 17:04:50|549.16|544.96|548.73|544.53|549.16|544.96|548.73|544.53|0
1646672700000|2022-03-07 17:05:00|549.27|545.07|549.81|545.61|549.81|545.61|549.27|545.07|0
1646672710000|2022-03-07 17:05:10|549.38|545.18|548.41|544.21|549.38|545.18|548.41|544.21|0
1646672720000|2022-03-07 17:05:20|547.12|542.92|546.58|542.38|547.12|542.92|546.58|542.38|0
1646672730000|2022-03-07 17:05:30|547.01|542.81|547.01|542.81|547.01|542.81|547.01|542.81|0
1646672740000|2022-03-07 17:05:40|546.15|541.95|546.58|542.38|546.58|542.38|546.15|541.95|0
1646672750000|2022-03-07 17:05:50|547.23|543.03|547.66|543.46|547.66|543.46|547.23|543.03|0
1646672760000|2022-03-07 17:06:00|548.52|544.32|548.95|544.75|548.95|544.75|548.52|544.32|0
1646672780000|2022-03-07 17:06:20|549.59|545.39|549.59|545.39|549.59|545.39|549.59|545.39|0
1646672790000|2022-03-07 17:06:30|550.02|545.82|550.45|546.25|550.45|546.25|550.02|545.82|0
1646672800000|2022-03-07 17:06:40|549.59|545.39|550.02|545.82|550.02|545.82|549.59|545.39|0
1646672810000|2022-03-07 17:06:50|548.52|544.32|547.23|543.03|548.52|544.32|547.23|543.03|0
1646672820000|2022-03-07 17:07:00|548.52|544.32|548.52|544.32|548.52|544.32|548.52|544.32|0
1646672830000|2022-03-07 17:07:10|547.65|543.45|549.59|545.39|549.59|545.39|547.65|543.45|0
1646672840000|2022-03-07 17:07:20|549.38|545.18|549.59|545.39|549.59|545.39|549.38|545.18|0
1646672850000|2022-03-07 17:07:30|549.38|545.18|549.16|544.96|549.38|545.18|549.16|544.96|0
1646672860000|2022-03-07 17:07:40|549.92|545.72|549.92|545.72|549.92|545.72|549.92|545.72|0
1646672870000|2022-03-07 17:07:50|550.02|545.82|550.24|546.04|550.24|546.04|550.02|545.82|0
1646672880000|2022-03-07 17:08:00|550.45|546.25|550.45|546.25|550.45|546.25|550.45|546.25|0
1646672890000|2022-03-07 17:08:10|550.02|545.82|550.24|546.04|550.24|546.04|550.02|545.82|0
1646672900000|2022-03-07 17:08:20|550.67|546.47|550.45|546.25|550.67|546.47|550.45|546.25|0
1646672910000|2022-03-07 17:08:30|550.24|546.04|549.59|545.39|550.24|546.04|549.59|545.39|0
1646672920000|2022-03-07 17:08:40|549.38|545.18|548.94|544.74|549.38|545.18|548.94|544.74|0
1646672930000|2022-03-07 17:08:50|549.27|545.07|549.27|545.07|549.27|545.07|549.27|545.07|0
1646672940000|2022-03-07 17:09:00|549.06|544.86|549.81|545.61|549.81|545.61|549.06|544.86|0
1646672950000|2022-03-07 17:09:10|550.67|546.47|550.24|546.04|550.67|546.47|550.24|546.04|0
1646672960000|2022-03-07 17:09:20|550.02|545.82|549.16|544.96|550.02|545.82|549.16|544.96|0
1646672970000|2022-03-07 17:09:30|548.51|544.31|548.73|544.53|548.73|544.53|548.51|544.31|0
1646672980000|2022-03-07 17:09:40|548.3|544.1|548.2|544|548.3|544.1|548.2|544|0
1646672990000|2022-03-07 17:09:50|548.73|544.53|547.87|543.67|548.73|544.53|547.87|543.67|0
1646673000000|2022-03-07 17:10:00|547.44|543.24|547.22|543.02|547.44|543.24|547.22|543.02|0
1646673010000|2022-03-07 17:10:10|547.87|543.67|548.08|543.88|548.08|543.88|547.87|543.67|0
1646673020000|2022-03-07 17:10:20|548.51|544.31|549.16|544.96|549.16|544.96|548.51|544.31|0
1646673030000|2022-03-07 17:10:30|547.77|543.57|547.22|543.02|547.77|543.57|547.22|543.02|0
1646673040000|2022-03-07 17:10:40|547.65|543.45|547.65|543.45|547.65|543.45|547.65|543.45|0
1646673060000|2022-03-07 17:11:00|547.77|543.57|545.93|541.73|547.77|543.57|545.93|541.73|0
1646673070000|2022-03-07 17:11:10|547.44|543.24|547.44|543.24|547.44|543.24|547.44|543.24|0
1646673080000|2022-03-07 17:11:20|547.87|543.67|547.87|543.67|547.87|543.67|547.87|543.67|0
1646673090000|2022-03-07 17:11:30|548.08|543.88|547.98|543.78|548.08|543.88|547.98|543.78|0
1646673100000|2022-03-07 17:11:40|547.01|542.81|546.36|542.16|547.01|542.81|546.36|542.16|0
1646673110000|2022-03-07 17:11:50|546.58|542.38|546.58|542.38|546.58|542.38|546.58|542.38|0
1646673120000|2022-03-07 17:12:00|547.65|543.45|547.65|543.45|547.65|543.45|547.65|543.45|0
1646673130000|2022-03-07 17:12:10|546.58|542.38|547.22|543.02|547.22|543.02|546.58|542.38|0
1646673140000|2022-03-07 17:12:20|546.69|542.49|545.93|541.73|546.69|542.49|545.93|541.73|0
1646673150000|2022-03-07 17:12:30|546.26|542.06|546.15|541.95|546.26|542.06|546.15|541.95|0
1646673160000|2022-03-07 17:12:40|546.05|541.85|545.93|541.73|546.05|541.85|545.93|541.73|0
1646673170000|2022-03-07 17:12:50|546.58|542.38|546.58|542.38|546.58|542.38|546.58|542.38|0
1646673180000|2022-03-07 17:13:00|546.69|542.49|546.79|542.59|546.79|542.59|546.69|542.49|0
1646673190000|2022-03-07 17:13:10|547.22|543.02|547.55|543.35|547.55|543.35|547.22|543.02|0
1646673200000|2022-03-07 17:13:20|547.22|543.02|547.22|543.02|547.22|543.02|547.22|543.02|0
1646673210000|2022-03-07 17:13:30|547.65|543.45|546.58|542.38|547.65|543.45|546.58|542.38|0
1646673220000|2022-03-07 17:13:40|547.01|542.81|546.69|542.49|547.01|542.81|546.69|542.49|0
1646673230000|2022-03-07 17:13:50|546.79|542.59|546.58|542.38|546.79|542.59|546.58|542.38|0
1646673240000|2022-03-07 17:14:00|547.87|543.67|548.51|544.31|548.51|544.31|547.87|543.67|0
1646673250000|2022-03-07 17:14:10|548.73|544.53|548.3|544.1|548.73|544.53|548.3|544.1|0
1646673260000|2022-03-07 17:14:20|548.73|544.53|548.51|544.31|548.73|544.53|548.51|544.31|0
1646673270000|2022-03-07 17:14:30|548.94|544.74|548.73|544.53|548.94|544.74|548.73|544.53|0
1646673280000|2022-03-07 17:14:40|548.51|544.31|548.73|544.53|548.73|544.53|548.51|544.31|0
1646673290000|2022-03-07 17:14:50|548.51|544.31|547.65|543.45|548.51|544.31|547.65|543.45|0
1646673300000|2022-03-07 17:15:00|547.87|543.67|548.08|543.88|548.08|543.88|547.87|543.67|0
1646673310000|2022-03-07 17:15:10|547.01|542.81|545.93|541.73|547.01|542.81|545.93|541.73|0
1646673320000|2022-03-07 17:15:20|546.79|542.59|546.79|542.59|546.79|542.59|546.79|542.59|0
1646673330000|2022-03-07 17:15:30|544.65|540.45|544.65|540.45|544.65|540.45|543.79|539.59|0
1646673340000|2022-03-07 17:15:40|545.29|541.09|545.29|541.09|545.29|541.09|545.29|541.09|0
1646673350000|2022-03-07 17:15:50|545.93|541.73|545.5|541.3|545.93|541.73|545.5|541.3|0
1646673360000|2022-03-07 17:16:00|545.29|541.09|546.15|541.95|546.15|541.95|545.29|541.09|0
1646673370000|2022-03-07 17:16:10|546.04|541.84|545.62|541.42|546.04|541.84|545.62|541.42|0
1646673380000|2022-03-07 17:16:20|544.86|540.66|544.86|540.66|544.86|540.66|544.86|540.66|0
1646673390000|2022-03-07 17:16:30|545.5|541.3|545.5|541.3|545.5|541.3|545.5|541.3|0
1646673400000|2022-03-07 17:16:40|544.65|540.45|544.65|540.45|544.65|540.45|544.65|540.45|0
1646673410000|2022-03-07 17:16:50|544.86|540.66|544.86|540.66|544.86|540.66|544.86|540.66|0
1646673420000|2022-03-07 17:17:00|545.93|541.73|546.79|542.59|546.79|542.59|545.93|541.73|0
1646673430000|2022-03-07 17:17:10|547.65|543.45|547.65|543.45|547.65|543.45|547.65|543.45|0
1646673440000|2022-03-07 17:17:20|547.44|543.24|547.87|543.67|547.87|543.67|547.44|543.24|0
1646673450000|2022-03-07 17:17:30|548.08|543.88|548.08|543.88|548.08|543.88|548.08|543.88|0
1646673460000|2022-03-07 17:17:40|549.16|544.96|549.37|545.17|549.37|545.17|549.16|544.96|0
1646673470000|2022-03-07 17:17:50|550.02|545.82|549.59|545.39|550.02|545.82|549.59|545.39|0
1646673480000|2022-03-07 17:18:00|548.94|544.74|550.23|546.03|550.23|546.03|548.94|544.74|0
1646673490000|2022-03-07 17:18:10|551.31|547.11|550.78|546.58|551.31|547.11|550.78|546.58|0
1646673500000|2022-03-07 17:18:20|551.09|546.89|552.82|548.62|552.82|548.62|551.09|546.89|0
1646673510000|2022-03-07 17:18:30|552.17|547.97|552.82|548.62|552.82|548.62|552.17|547.97|0
1646673520000|2022-03-07 17:18:40|553.68|549.48|554.33|550.13|554.33|550.13|553.68|549.48|0
1646673530000|2022-03-07 17:18:50|554.55|550.35|553.9|549.7|554.55|550.35|553.9|549.7|0
1646673540000|2022-03-07 17:19:00|553.8|549.6|553.47|549.27|553.8|549.6|553.47|549.27|0
1646673550000|2022-03-07 17:19:10|553.68|549.48|554.11|549.91|554.11|549.91|553.68|549.48|0
1646673560000|2022-03-07 17:19:20|554.33|550.13|554.33|550.13|554.33|550.13|554.33|550.13|0
1646673570000|2022-03-07 17:19:30|553.68|549.48|554.11|549.91|554.11|549.91|553.68|549.48|0
1646673580000|2022-03-07 17:19:40|553.9|549.7|553.47|549.27|553.9|549.7|553.47|549.27|0
1646673590000|2022-03-07 17:19:50|553.25|549.05|553.04|548.84|553.25|549.05|553.04|548.84|0
1646673600000|2022-03-07 17:20:00|552.6|548.4|551.74|547.54|552.6|548.4|551.74|547.54|0
1646673610000|2022-03-07 17:20:10|552.39|548.19|552.39|548.19|552.39|548.19|552.39|548.19|0
1646673620000|2022-03-07 17:20:20|552.82|548.62|552.82|548.62|552.82|548.62|552.82|548.62|0
1646673630000|2022-03-07 17:20:30|551.74|547.54|551.31|547.11|551.74|547.54|551.31|547.11|0
1646673640000|2022-03-07 17:20:40|551.09|546.89|551.31|547.11|551.31|547.11|551.09|546.89|0
1646673650000|2022-03-07 17:20:50|551.74|547.54|551.53|547.33|551.74|547.54|551.53|547.33|0
1646673660000|2022-03-07 17:21:00|551.85|547.65|552.39|548.19|552.39|548.19|551.85|547.65|0
1646673670000|2022-03-07 17:21:10|553.68|549.48|553.68|549.48|553.68|549.48|553.68|549.48|0
1646673680000|2022-03-07 17:21:20|554.11|549.91|554.76|550.56|554.76|550.56|554.11|549.91|0
1646673690000|2022-03-07 17:21:30|555.19|550.99|554.76|550.56|555.19|550.99|554.76|550.56|0
1646673700000|2022-03-07 17:21:40|554.98|550.78|554.55|550.35|554.98|550.78|554.55|550.35|0
1646673710000|2022-03-07 17:21:50|556.27|552.07|556.27|552.07|556.27|552.07|556.27|552.07|0
1646673720000|2022-03-07 17:22:00|556.49|552.29|556.49|552.29|556.49|552.29|556.49|552.29|0
1646673730000|2022-03-07 17:22:10|556.82|552.62|556.92|552.72|556.92|552.72|556.82|552.62|0
1646673740000|2022-03-07 17:22:20|557.36|553.16|556.49|552.29|557.36|553.16|556.49|552.29|0
1646673750000|2022-03-07 17:22:30|556.27|552.07|556.06|551.86|556.27|552.07|556.06|551.86|0
1646673760000|2022-03-07 17:22:40|556.27|552.07|556.49|552.29|556.49|552.29|556.27|552.07|0
1646673770000|2022-03-07 17:22:50|557.14|552.94|557.47|553.27|557.47|553.27|557.14|552.94|0
1646673780000|2022-03-07 17:23:00|557.14|552.94|557.36|553.16|557.36|553.16|557.14|552.94|0
1646673790000|2022-03-07 17:23:10|558.44|554.24|558.22|554.02|558.44|554.24|558.22|554.02|0
1646673800000|2022-03-07 17:23:20|558.55|554.35|560.39|556.19|560.39|556.19|558.55|554.35|0
1646673820000|2022-03-07 17:23:40|560.82|556.62|561.26|557.06|561.26|557.06|560.82|556.62|0
1646673830000|2022-03-07 17:23:50|561.04|556.84|559.3|555.1|561.04|556.84|559.3|555.1|0
1646673840000|2022-03-07 17:24:00|558.87|554.67|558.87|554.67|558.87|554.67|558.87|554.67|0
1646673850000|2022-03-07 17:24:10|558.65|554.45|558.65|554.45|558.65|554.45|558.65|554.45|0
1646673860000|2022-03-07 17:24:20|558.22|554.02|558.65|554.45|558.65|554.45|558.22|554.02|0
1646673870000|2022-03-07 17:24:30|559.3|555.1|559.63|555.43|559.63|555.43|559.3|555.1|0
1646673880000|2022-03-07 17:24:40|558.44|554.24|558.65|554.45|558.65|554.45|558.44|554.24|0
1646673890000|2022-03-07 17:24:50|559.52|555.32|559.85|555.65|559.85|555.65|559.52|555.32|0
1646673900000|2022-03-07 17:25:00|559.3|555.1|559.52|555.32|559.52|555.32|559.3|555.1|0
1646673910000|2022-03-07 17:25:10|560.17|555.97|560.39|556.19|560.39|556.19|560.17|555.97|0
1646673920000|2022-03-07 17:25:20|560.82|556.62|560.72|556.52|560.82|556.62|560.72|556.52|0
1646673930000|2022-03-07 17:25:30|560.6|556.4|560.6|556.4|560.6|556.4|560.6|556.4|0
1646673940000|2022-03-07 17:25:40|559.74|555.54|559.74|555.54|559.74|555.54|559.74|555.54|0
1646673950000|2022-03-07 17:25:50|560.6|556.4|559.74|555.54|560.6|556.4|559.74|555.54|0
1646673960000|2022-03-07 17:26:00|559.09|554.89|558.22|554.02|559.09|554.89|558.22|554.02|0
1646673970000|2022-03-07 17:26:10|557.57|553.37|556.71|552.51|557.57|553.37|556.71|552.51|0
1646673980000|2022-03-07 17:26:20|557.03|552.83|556.92|552.72|557.03|552.83|556.92|552.72|0
1646673990000|2022-03-07 17:26:30|557.25|553.05|557.25|553.05|557.25|553.05|557.25|553.05|0
1646674000000|2022-03-07 17:26:40|558.22|554.02|558.44|554.24|558.44|554.24|558.22|554.02|0
1646674010000|2022-03-07 17:26:50|558.65|554.45|558.44|554.24|558.65|554.45|558.44|554.24|0
1646674020000|2022-03-07 17:27:00|557.79|553.59|557.79|553.59|557.79|553.59|557.79|553.59|0
1646674030000|2022-03-07 17:27:10|557.57|553.37|558|553.8|558|553.8|557.57|553.37|0
1646674040000|2022-03-07 17:27:20|557.57|553.37|557.57|553.37|557.57|553.37|557.57|553.37|0
1646674050000|2022-03-07 17:27:30|557.03|552.83|557.14|552.94|557.14|552.94|557.03|552.83|0
1646674060000|2022-03-07 17:27:40|556.49|552.29|557.35|553.15|557.35|553.15|556.49|552.29|0
1646674070000|2022-03-07 17:27:50|557.14|552.94|558|553.8|558|553.8|557.14|552.94|0
1646674080000|2022-03-07 17:28:00|557.57|553.37|558.44|554.24|558.44|554.24|557.57|553.37|0
1646674090000|2022-03-07 17:28:10|558|553.8|557.9|553.7|558|553.8|557.9|553.7|0
1646674100000|2022-03-07 17:28:20|557.03|552.83|557.14|552.94|557.14|552.94|557.03|552.83|0
1646674110000|2022-03-07 17:28:30|557.35|553.15|557.14|552.94|557.35|553.15|557.14|552.94|0
1646674120000|2022-03-07 17:28:40|556.92|552.72|556.7|552.5|556.92|552.72|556.7|552.5|0
1646674130000|2022-03-07 17:28:50|556.27|552.07|556.27|552.07|556.27|552.07|556.27|552.07|0
1646674140000|2022-03-07 17:29:00|555.84|551.64|556.06|551.86|556.06|551.86|555.84|551.64|0
1646674150000|2022-03-07 17:29:10|556.49|552.29|556.6|552.4|556.6|552.4|556.49|552.29|0
1646674160000|2022-03-07 17:29:20|555.84|551.64|555.84|551.64|555.84|551.64|555.84|551.64|0
1646674170000|2022-03-07 17:29:30|556.06|551.86|555.84|551.64|556.06|551.86|555.84|551.64|0
1646674180000|2022-03-07 17:29:40|555.62|551.42|555.62|551.42|555.62|551.42|555.62|551.42|0
1646674190000|2022-03-07 17:29:50|553.68|549.48|553.9|549.7|553.9|549.7|553.68|549.48|0
1646674200000|2022-03-07 17:30:00|548.94|544.74|548.94|544.74|548.94|544.74|548.94|544.74|0
1646674240000|2022-03-07 17:30:40|548.73|544.53|548.73|544.53|548.73|544.53|548.73|544.53|0
1646674250000|2022-03-07 17:30:50|549.16|544.96|549.27|545.07|549.27|545.07|549.16|544.96|0
1646674260000|2022-03-07 17:31:00|548.94|544.74|549.16|544.96|549.16|544.96|548.94|544.74|0
1646674270000|2022-03-07 17:31:10|548.94|544.74|548.84|544.64|548.94|544.74|548.84|544.64|0
1646674280000|2022-03-07 17:31:20|548.94|544.74|548.73|544.53|548.94|544.74|548.73|544.53|0
1646674300000|2022-03-07 17:31:40|548.51|544.31|547.87|543.67|548.51|544.31|547.87|543.67|0
1646674310000|2022-03-07 17:31:50|548.08|543.88|548.08|543.88|548.08|543.88|548.08|543.88|0
1646674340000|2022-03-07 17:32:20|548.51|544.31|548.51|544.31|548.51|544.31|548.51|544.31|0
1646674350000|2022-03-07 17:32:30|546.36|542.16|547.01|542.81|547.01|542.81|546.36|542.16|0
1646674360000|2022-03-07 17:32:40|546.79|542.59|544.86|540.66|546.79|542.59|544.86|540.66|0
1646674370000|2022-03-07 17:32:50|544.43|540.23|544|539.8|544.43|540.23|544|539.8|0
1646674380000|2022-03-07 17:33:00|544.65|540.45|545.07|540.87|545.07|540.87|544.65|540.45|0
1646674390000|2022-03-07 17:33:10|545.62|541.42|545.93|541.73|545.93|541.73|545.62|541.42|0
1646674400000|2022-03-07 17:33:20|546.15|541.95|545.62|541.42|546.15|541.95|545.62|541.42|0
1646674410000|2022-03-07 17:33:30|545.5|541.3|545.5|541.3|545.5|541.3|545.5|541.3|0
1646674430000|2022-03-07 17:33:50|546.15|541.95|545.93|541.73|546.15|541.95|545.93|541.73|0
1646674440000|2022-03-07 17:34:00|546.36|542.16|546.15|541.95|546.36|542.16|546.15|541.95|0
1646674450000|2022-03-07 17:34:10|545.72|541.52|545.62|541.42|545.72|541.52|545.62|541.42|0
1646674460000|2022-03-07 17:34:20|544.86|540.66|545.07|540.87|545.07|540.87|544.86|540.66|0
1646674470000|2022-03-07 17:34:30|545.29|541.09|545.72|541.52|545.72|541.52|545.29|541.09|0
1646674480000|2022-03-07 17:34:40|545.93|541.73|545.4|541.2|545.93|541.73|545.4|541.2|0
1646674490000|2022-03-07 17:34:50|544.86|540.66|544.97|540.77|544.97|540.77|544.86|540.66|0
1646674500000|2022-03-07 17:35:00|545.4|541.2|545.07|540.87|545.4|541.2|545.07|540.87|0
1646674510000|2022-03-07 17:35:10|544.86|540.66|545.07|540.87|545.07|540.87|544.86|540.66|0
1646674520000|2022-03-07 17:35:20|546.36|542.16|547.87|543.67|547.87|543.67|546.36|542.16|0
1646674540000|2022-03-07 17:35:40|548.51|544.31|547.65|543.45|548.51|544.31|547.65|543.45|0
1646674550000|2022-03-07 17:35:50|548.3|544.1|548.3|544.1|548.3|544.1|548.3|544.1|0
1646674560000|2022-03-07 17:36:00|547.87|543.67|547.65|543.45|547.87|543.67|547.65|543.45|0
1646674570000|2022-03-07 17:36:10|547.98|543.78|547.98|543.78|547.98|543.78|547.98|543.78|0
1646674580000|2022-03-07 17:36:20|547.87|543.67|548.08|543.88|548.08|543.88|547.87|543.67|0
1646674590000|2022-03-07 17:36:30|548.3|544.1|548.41|544.21|548.41|544.21|548.3|544.1|0
1646674600000|2022-03-07 17:36:40|549.59|545.39|549.7|545.5|549.7|545.5|549.59|545.39|0
1646674610000|2022-03-07 17:36:50|549.8|545.6|550.02|545.82|550.02|545.82|549.8|545.6|0
1646674620000|2022-03-07 17:37:00|550.23|546.03|550.02|545.82|550.23|546.03|550.02|545.82|0
1646674630000|2022-03-07 17:37:10|549.8|545.6|549.37|545.17|549.8|545.6|549.37|545.17|0
1646674640000|2022-03-07 17:37:20|548.94|544.74|550.45|546.25|550.45|546.25|548.94|544.74|0
1646674650000|2022-03-07 17:37:30|551.53|547.33|551.31|547.11|551.53|547.33|551.31|547.11|0
1646674660000|2022-03-07 17:37:40|550.78|546.58|550.78|546.58|550.78|546.58|550.78|546.58|0
1646674670000|2022-03-07 17:37:50|551.53|547.33|551.96|547.76|551.96|547.76|551.53|547.33|0
1646674680000|2022-03-07 17:38:00|553.47|549.27|552.39|548.19|553.47|549.27|552.39|548.19|0
1646674690000|2022-03-07 17:38:10|553.15|548.95|553.25|549.05|553.25|549.05|553.15|548.95|0
1646674700000|2022-03-07 17:38:20|554.33|550.13|554.55|550.35|554.55|550.35|554.33|550.13|0
1646674710000|2022-03-07 17:38:30|554.98|550.78|554.87|550.67|554.98|550.78|554.87|550.67|0
1646674720000|2022-03-07 17:38:40|554.55|550.35|554.11|549.91|554.55|550.35|554.11|549.91|0
1646674730000|2022-03-07 17:38:50|554.23|550.03|554.33|550.13|554.33|550.13|554.23|550.03|0
1646674740000|2022-03-07 17:39:00|553.9|549.7|553.47|549.27|553.9|549.7|553.47|549.27|0
1646674750000|2022-03-07 17:39:10|553.68|549.48|554.55|550.35|554.55|550.35|553.68|549.48|0
1646674760000|2022-03-07 17:39:20|554.11|549.91|554.33|550.13|554.33|550.13|554.11|549.91|0
1646674770000|2022-03-07 17:39:30|554.11|549.91|554.11|549.91|554.11|549.91|554.11|549.91|0
1646674780000|2022-03-07 17:39:40|554.76|550.56|554.11|549.91|554.76|550.56|554.11|549.91|0
1646674790000|2022-03-07 17:39:50|554.55|550.35|554.33|550.13|554.55|550.35|554.33|550.13|0
1646674810000|2022-03-07 17:40:10|554.11|549.91|553.04|548.84|554.11|549.91|553.04|548.84|0
1646674820000|2022-03-07 17:40:20|553.25|549.05|553.25|549.05|553.25|549.05|553.25|549.05|0
1646674830000|2022-03-07 17:40:30|553.47|549.27|553.04|548.84|553.47|549.27|553.04|548.84|0
1646674840000|2022-03-07 17:40:40|552.72|548.52|552.39|548.19|552.72|548.52|552.39|548.19|0
1646674850000|2022-03-07 17:40:50|552.28|548.08|552.17|547.97|552.28|548.08|552.17|547.97|0
1646674860000|2022-03-07 17:41:00|552.39|548.19|552.6|548.4|552.6|548.4|552.39|548.19|0
1646674870000|2022-03-07 17:41:10|553.03|548.83|552.82|548.62|553.03|548.83|552.82|548.62|0
1646674880000|2022-03-07 17:41:20|553.03|548.83|551.85|547.65|553.03|548.83|551.85|547.65|0
1646674890000|2022-03-07 17:41:30|551.96|547.76|551.31|547.11|551.96|547.76|551.31|547.11|0
1646674900000|2022-03-07 17:41:40|551.53|547.33|551.31|547.11|551.53|547.33|551.31|547.11|0
1646674910000|2022-03-07 17:41:50|550.88|546.68|551.31|547.11|551.31|547.11|550.88|546.68|0
1646674920000|2022-03-07 17:42:00|551.85|547.65|551.53|547.33|551.85|547.65|551.53|547.33|0
1646674930000|2022-03-07 17:42:10|551.96|547.76|551.96|547.76|551.96|547.76|551.96|547.76|0
1646674940000|2022-03-07 17:42:20|551.74|547.54|551.53|547.33|551.74|547.54|551.53|547.33|0
1646674950000|2022-03-07 17:42:30|552.17|547.97|552.6|548.4|552.6|548.4|552.17|547.97|0
1646674960000|2022-03-07 17:42:40|553.15|548.95|553.36|549.16|553.36|549.16|553.15|548.95|0
1646674970000|2022-03-07 17:42:50|553.68|549.48|553.9|549.7|553.9|549.7|553.68|549.48|0
1646674980000|2022-03-07 17:43:00|554.55|550.35|554.76|550.56|554.76|550.56|554.55|550.35|0
1646674990000|2022-03-07 17:43:10|555.41|551.21|555.41|551.21|555.41|551.21|555.41|551.21|0
1646675060000|2022-03-07 17:44:20|556.39|552.19|556.39|552.19|556.39|552.19|556.39|552.19|0
1646675070000|2022-03-07 17:44:30|556.27|552.07|556.49|552.29|556.49|552.29|556.27|552.07|0
1646675080000|2022-03-07 17:44:40|556.27|552.07|556.49|552.29|556.49|552.29|556.27|552.07|0
1646675090000|2022-03-07 17:44:50|557.36|553.16|557.36|553.16|557.36|553.16|557.36|553.16|0
1646675100000|2022-03-07 17:45:00|557.47|553.27|557.47|553.27|557.47|553.27|557.47|553.27|0
1646675110000|2022-03-07 17:45:10|557.57|553.37|556.71|552.51|557.57|553.37|556.71|552.51|0
1646675120000|2022-03-07 17:45:20|556.92|552.72|556.92|552.72|556.92|552.72|556.92|552.72|0
1646675130000|2022-03-07 17:45:30|556.49|552.29|556.49|552.29|556.49|552.29|556.49|552.29|0
1646675140000|2022-03-07 17:45:40|556.27|552.07|556.39|552.19|556.39|552.19|556.27|552.07|0
1646675150000|2022-03-07 17:45:50|556.6|552.4|556.71|552.51|556.71|552.51|556.6|552.4|0
1646675160000|2022-03-07 17:46:00|557.36|553.16|557.36|553.16|557.36|553.16|557.36|553.16|0
1646675170000|2022-03-07 17:46:10|557.14|552.94|557.79|553.59|557.79|553.59|557.14|552.94|0
1646675180000|2022-03-07 17:46:20|557.57|553.37|557.36|553.16|557.57|553.37|557.36|553.16|0
1646675190000|2022-03-07 17:46:30|557.57|553.37|557.57|553.37|557.57|553.37|557.57|553.37|0
1646675200000|2022-03-07 17:46:40|557.79|553.59|558.65|554.45|558.65|554.45|557.79|553.59|0
1646675210000|2022-03-07 17:46:50|558.44|554.24|558.22|554.02|558.44|554.24|558.22|554.02|0
1646675220000|2022-03-07 17:47:00|558.44|554.24|558.65|554.45|558.65|554.45|558.44|554.24|0
1646675230000|2022-03-07 17:47:10|558.87|554.67|560.61|556.41|560.61|556.41|558.87|554.67|0
1646675240000|2022-03-07 17:47:20|560.39|556.19|560.82|556.62|560.82|556.62|560.39|556.19|0
1646675250000|2022-03-07 17:47:30|560.39|556.19|560.82|556.62|560.82|556.62|560.39|556.19|0
1646675260000|2022-03-07 17:47:40|561.04|556.84|561.04|556.84|561.04|556.84|561.04|556.84|0
1646675270000|2022-03-07 17:47:50|561.69|557.49|561.47|557.27|561.69|557.49|561.47|557.27|0
1646675280000|2022-03-07 17:48:00|561.26|557.06|561.26|557.06|561.26|557.06|561.26|557.06|0
1646675290000|2022-03-07 17:48:10|560.61|556.41|560.61|556.41|560.61|556.41|560.61|556.41|0
1646675300000|2022-03-07 17:48:20|559.52|555.32|559.74|555.54|559.74|555.54|559.52|555.32|0
1646675310000|2022-03-07 17:48:30|559.52|555.32|559.52|555.32|559.52|555.32|559.52|555.32|0
1646675320000|2022-03-07 17:48:40|559.09|554.89|559.09|554.89|559.09|554.89|559.09|554.89|0
1646675330000|2022-03-07 17:48:50|558.98|554.78|558.87|554.67|558.98|554.78|558.87|554.67|0
1646675340000|2022-03-07 17:49:00|558.44|554.24|558.44|554.24|558.44|554.24|558.44|554.24|0
1646675350000|2022-03-07 17:49:10|558.87|554.67|559.09|554.89|559.09|554.89|558.87|554.67|0
1646675360000|2022-03-07 17:49:20|559.3|555.1|559.74|555.54|559.74|555.54|559.3|555.1|0
1646675370000|2022-03-07 17:49:30|559.85|555.65|559.42|555.22|559.85|555.65|559.42|555.22|0
1646675380000|2022-03-07 17:49:40|558.65|554.45|558.65|554.45|558.65|554.45|558.65|554.45|0
1646675390000|2022-03-07 17:49:50|559.09|554.89|559.52|555.32|559.52|555.32|559.09|554.89|0
1646675400000|2022-03-07 17:50:00|559.74|555.54|560.07|555.87|560.07|555.87|559.74|555.54|0
1646675410000|2022-03-07 17:50:10|560.17|555.97|559.52|555.32|560.17|555.97|559.52|555.32|0
1646675420000|2022-03-07 17:50:20|559.74|555.54|559.52|555.32|559.74|555.54|559.52|555.32|0
1646675430000|2022-03-07 17:50:30|559.85|555.65|560.39|556.19|560.39|556.19|559.85|555.65|0
1646675440000|2022-03-07 17:50:40|560.6|556.4|560.6|556.4|560.6|556.4|560.6|556.4|0
1646675450000|2022-03-07 17:50:50|560.82|556.62|561.04|556.84|561.04|556.84|560.82|556.62|0
1646675460000|2022-03-07 17:51:00|561.26|557.06|560.82|556.62|561.26|557.06|560.82|556.62|0
1646675470000|2022-03-07 17:51:10|561.04|556.84|560.39|556.19|561.04|556.84|560.39|556.19|0
1646675480000|2022-03-07 17:51:20|560.6|556.4|560.6|556.4|560.6|556.4|560.6|556.4|0
1646675490000|2022-03-07 17:51:30|560.28|556.08|559.52|555.32|560.28|556.08|559.52|555.32|0
1646675500000|2022-03-07 17:51:40|560.17|555.97|560.17|555.97|560.17|555.97|560.17|555.97|0
1646675510000|2022-03-07 17:51:50|560.82|556.62|560.82|556.62|560.82|556.62|560.82|556.62|0
1646675520000|2022-03-07 17:52:00|560.39|556.19|559.74|555.54|560.39|556.19|559.74|555.54|0
1646675530000|2022-03-07 17:52:10|559.3|555.1|559.3|555.1|559.3|555.1|559.3|555.1|0
1646675540000|2022-03-07 17:52:20|559.09|554.89|558.22|554.02|559.09|554.89|558.22|554.02|0
1646675550000|2022-03-07 17:52:30|557.57|553.37|557.68|553.48|557.68|553.48|557.57|553.37|0
1646675560000|2022-03-07 17:52:40|557.14|552.94|557.14|552.94|557.14|552.94|557.14|552.94|0
1646675590000|2022-03-07 17:53:10|556.92|552.72|557.35|553.15|557.35|553.15|556.92|552.72|0
1646675600000|2022-03-07 17:53:20|557.57|553.37|558.44|554.24|558.44|554.24|557.57|553.37|0
1646675610000|2022-03-07 17:53:30|558.77|554.57|558.77|554.57|558.77|554.57|558.77|554.57|0
1646675620000|2022-03-07 17:53:40|558.65|554.45|558.87|554.67|558.87|554.67|558.65|554.45|0
1646675630000|2022-03-07 17:53:50|558.65|554.45|558.65|554.45|558.65|554.45|558.65|554.45|0
1646675640000|2022-03-07 17:54:00|558.22|554.02|558|553.8|558.22|554.02|558|553.8|0
1646675650000|2022-03-07 17:54:10|557.47|553.27|557.47|553.27|557.47|553.27|557.47|553.27|0
1646675660000|2022-03-07 17:54:20|558.33|554.13|558|553.8|558.33|554.13|558|553.8|0
1646675670000|2022-03-07 17:54:30|557.79|553.59|557.9|553.7|557.9|553.7|557.79|553.59|0
1646675680000|2022-03-07 17:54:40|558.22|554.02|558|553.8|558.22|554.02|558|553.8|0
1646675690000|2022-03-07 17:54:50|558.44|554.24|558.22|554.02|558.44|554.24|558.22|554.02|0
1646675700000|2022-03-07 17:55:00|557.79|553.59|557.35|553.15|557.79|553.59|557.35|553.15|0
1646675710000|2022-03-07 17:55:10|557.25|553.05|556.92|552.72|557.25|553.05|556.92|552.72|0
1646675720000|2022-03-07 17:55:20|557.14|552.94|556.92|552.72|557.14|552.94|556.92|552.72|0
1646675730000|2022-03-07 17:55:30|556.71|552.51|556.92|552.72|556.92|552.72|556.71|552.51|0
1646675740000|2022-03-07 17:55:40|557.57|553.37|557.57|553.37|557.57|553.37|557.57|553.37|0
1646675750000|2022-03-07 17:55:50|557.47|553.27|557.35|553.15|557.47|553.27|557.35|553.15|0
1646675760000|2022-03-07 17:56:00|558|553.8|558.22|554.02|558.22|554.02|558|553.8|0
1646675770000|2022-03-07 17:56:10|558.12|553.92|558.22|554.02|558.22|554.02|558.12|553.92|0
1646675780000|2022-03-07 17:56:20|558|553.8|558.65|554.45|558.65|554.45|558|553.8|0
1646675790000|2022-03-07 17:56:30|558|553.8|558|553.8|558|553.8|558|553.8|0
1646675810000|2022-03-07 17:56:50|557.35|553.15|557.35|553.15|557.35|553.15|557.35|553.15|0
1646675830000|2022-03-07 17:57:10|558|553.8|557.57|553.37|558|553.8|557.57|553.37|0
1646675840000|2022-03-07 17:57:20|557.14|552.94|557.25|553.05|557.25|553.05|557.14|552.94|0
1646675850000|2022-03-07 17:57:30|557.35|553.15|557.35|553.15|557.35|553.15|557.35|553.15|0
1646675860000|2022-03-07 17:57:40|556.92|552.72|556.49|552.29|556.92|552.72|556.49|552.29|0
1646675870000|2022-03-07 17:57:50|556.17|551.97|556.92|552.72|556.92|552.72|556.17|551.97|0
1646675880000|2022-03-07 17:58:00|556.49|552.29|558|553.8|558.22|554.02|556.49|552.29|0
1646676000000|2022-03-07 18:00:00|554.65|550.45|554|549.8|554.65|550.45|554|549.8|0
1646676010000|2022-03-07 18:00:10|553.45|549.25|552.81|548.61|553.45|549.25|552.81|548.61|0
1646676020000|2022-03-07 18:00:20|552.06|547.86|552.59|548.39|552.59|548.39|552.06|547.86|0
1646676030000|2022-03-07 18:00:30|552.37|548.17|550.87|546.67|552.37|548.17|550.87|546.67|0
1646676040000|2022-03-07 18:00:40|551.08|546.88|551.3|547.1|551.3|547.1|551.08|546.88|0
1646676050000|2022-03-07 18:00:50|551.08|546.88|551.08|546.88|551.08|546.88|551.08|546.88|0
1646676060000|2022-03-07 18:01:00|551.41|547.21|551.08|546.88|551.41|547.21|551.08|546.88|0
1646676070000|2022-03-07 18:01:10|550.65|546.45|550|545.8|550.65|546.45|550|545.8|0
1646676090000|2022-03-07 18:01:30|549.14|544.94|549.57|545.37|549.57|545.37|549.14|544.94|0
1646676100000|2022-03-07 18:01:40|548.28|544.08|548.28|544.08|548.28|544.08|548.28|544.08|0
1646676110000|2022-03-07 18:01:50|547.64|543.44|546.78|542.58|547.64|543.44|546.78|542.58|0
1646676120000|2022-03-07 18:02:00|546.99|542.79|545.7|541.5|546.99|542.79|545.7|541.5|0
1646676130000|2022-03-07 18:02:10|546.35|542.15|545.27|541.07|546.35|542.15|545.27|541.07|0
1646676140000|2022-03-07 18:02:20|545.7|541.5|545.92|541.72|545.92|541.72|545.7|541.5|0
1646676150000|2022-03-07 18:02:30|545.7|541.5|545.92|541.72|545.92|541.72|545.7|541.5|0
1646676160000|2022-03-07 18:02:40|544.84|540.64|545.06|540.86|545.06|540.86|544.84|540.64|0
1646676170000|2022-03-07 18:02:50|544.63|540.43|543.99|539.79|544.63|540.43|543.99|539.79|0
1646676180000|2022-03-07 18:03:00|544.42|540.22|544.42|540.22|544.42|540.22|544.42|540.22|0
1646676190000|2022-03-07 18:03:10|545.17|540.97|545.49|541.29|545.49|541.29|545.17|540.97|0
1646676200000|2022-03-07 18:03:20|545.27|541.07|545.06|540.86|545.27|541.07|545.06|540.86|0
1646676210000|2022-03-07 18:03:30|545.49|541.29|545.27|541.07|545.49|541.29|545.27|541.07|0
1646676220000|2022-03-07 18:03:40|546.35|542.15|547.21|543.01|547.21|543.01|546.35|542.15|0
1646676230000|2022-03-07 18:03:50|547.42|543.22|547.64|543.44|547.64|543.44|547.42|543.22|0
1646676240000|2022-03-07 18:04:00|547.53|543.33|547.42|543.22|547.53|543.33|547.42|543.22|0
1646676250000|2022-03-07 18:04:10|548.93|544.73|549.57|545.37|549.57|545.37|548.93|544.73|0
1646676260000|2022-03-07 18:04:20|549.14|544.94|548.71|544.51|549.14|544.94|548.71|544.51|0
1646676270000|2022-03-07 18:04:30|548.93|544.73|548.39|544.19|548.93|544.73|548.39|544.19|0
1646676280000|2022-03-07 18:04:40|547.42|543.22|547.42|543.22|547.42|543.22|547.42|543.22|0
1646676290000|2022-03-07 18:04:50|547.85|543.65|547.64|543.44|547.85|543.65|547.64|543.44|0
1646676300000|2022-03-07 18:05:00|546.35|542.15|546.35|542.15|546.35|542.15|546.35|542.15|0
1646676310000|2022-03-07 18:05:10|545.49|541.29|546.13|541.93|546.13|541.93|545.49|541.29|0
1646676320000|2022-03-07 18:05:20|545.7|541.5|545.7|541.5|545.7|541.5|545.7|541.5|0
1646676330000|2022-03-07 18:05:30|544.74|540.54|545.06|540.86|545.06|540.86|544.74|540.54|0
1646676340000|2022-03-07 18:05:40|544.63|540.43|544.2|540|544.63|540.43|544.2|540|0
1646676350000|2022-03-07 18:05:50|545.49|541.29|544.84|540.64|545.49|541.29|544.84|540.64|0
1646676360000|2022-03-07 18:06:00|544.96|540.76|545.27|541.07|545.27|541.07|544.96|540.76|0
1646676370000|2022-03-07 18:06:10|546.13|541.93|544.74|540.54|546.13|541.93|544.74|540.54|0
1646676380000|2022-03-07 18:06:20|544.84|540.64|544.41|540.21|544.84|540.64|544.41|540.21|0
1646676390000|2022-03-07 18:06:30|545.27|541.07|546.67|542.47|546.67|542.47|545.27|541.07|0
1646676400000|2022-03-07 18:06:40|546.99|542.79|546.99|542.79|546.99|542.79|546.99|542.79|0
1646676410000|2022-03-07 18:06:50|547.64|543.44|547.21|543.01|547.64|543.44|547.21|543.01|0
1646676420000|2022-03-07 18:07:00|546.78|542.58|546.99|542.79|546.99|542.79|546.78|542.58|0
1646676430000|2022-03-07 18:07:10|548.93|544.73|548.93|544.73|548.93|544.73|548.93|544.73|0
1646676440000|2022-03-07 18:07:20|548.5|544.3|547.53|543.33|548.5|544.3|547.53|543.33|0
1646676450000|2022-03-07 18:07:30|547.21|543.01|546.78|542.58|547.21|543.01|546.78|542.58|0
1646676460000|2022-03-07 18:07:40|546.99|542.79|546.78|542.58|546.99|542.79|546.78|542.58|0
1646676470000|2022-03-07 18:07:50|546.35|542.15|546.13|541.93|546.35|542.15|546.13|541.93|0
1646676480000|2022-03-07 18:08:00|545.27|541.07|545.17|540.97|545.27|541.07|545.17|540.97|0
1646676490000|2022-03-07 18:08:10|546.03|541.83|546.89|542.69|546.89|542.69|546.03|541.83|0
1646676500000|2022-03-07 18:08:20|546.56|542.36|546.89|542.69|546.89|542.69|546.56|542.36|0
1646676510000|2022-03-07 18:08:30|546.56|542.36|546.35|542.15|546.56|542.36|546.35|542.15|0
1646676520000|2022-03-07 18:08:40|545.38|541.18|546.56|542.36|546.56|542.36|545.38|541.18|0
1646676530000|2022-03-07 18:08:50|546.99|542.79|546.99|542.79|546.99|542.79|546.99|542.79|0
1646676540000|2022-03-07 18:09:00|547.42|543.22|546.77|542.57|547.42|543.22|546.77|542.57|0
1646676550000|2022-03-07 18:09:10|546.99|542.79|548.93|544.73|548.93|544.73|546.99|542.79|0
1646676560000|2022-03-07 18:09:20|549.36|545.16|549.79|545.59|549.79|545.59|549.36|545.16|0
1646676570000|2022-03-07 18:09:30|549.25|545.05|549.14|544.94|549.25|545.05|549.14|544.94|0
1646676580000|2022-03-07 18:09:40|550|545.8|550|545.8|550|545.8|550|545.8|0
1646676590000|2022-03-07 18:09:50|549.57|545.37|549.79|545.59|549.79|545.59|549.57|545.37|0
1646676600000|2022-03-07 18:10:00|550.43|546.23|550.43|546.23|550.43|546.23|550.43|546.23|0
1646676610000|2022-03-07 18:10:10|550.65|546.45|549.79|545.59|550.65|546.45|549.79|545.59|0
1646676620000|2022-03-07 18:10:20|551.08|546.88|553.23|549.03|553.23|549.03|551.08|546.88|0
1646676630000|2022-03-07 18:10:30|553.35|549.15|553.35|549.15|553.35|549.15|553.35|549.15|0
1646676640000|2022-03-07 18:10:40|552.37|548.17|552.37|548.17|552.37|548.17|552.37|548.17|0
1646676650000|2022-03-07 18:10:50|553.67|549.47|553.67|549.47|553.67|549.47|553.67|549.47|0
1646676660000|2022-03-07 18:11:00|553.88|549.68|551.94|547.74|553.88|549.68|551.94|547.74|0
1646676670000|2022-03-07 18:11:10|553.45|549.25|553.45|549.25|553.45|549.25|553.45|549.25|0
1646676680000|2022-03-07 18:11:20|553.67|549.47|553.02|548.82|553.67|549.47|553.02|548.82|0
1646676690000|2022-03-07 18:11:30|554.1|549.9|554.75|550.55|554.75|550.55|554.1|549.9|0
1646676700000|2022-03-07 18:11:40|555.18|550.98|554.64|550.44|555.18|550.98|554.64|550.44|0
1646676710000|2022-03-07 18:11:50|556.04|551.84|555.39|551.19|556.04|551.84|555.39|551.19|0
1646676720000|2022-03-07 18:12:00|555.61|551.41|555.39|551.19|555.61|551.41|555.39|551.19|0
1646676730000|2022-03-07 18:12:10|554.96|550.76|554.96|550.76|554.96|550.76|554.96|550.76|0
1646676740000|2022-03-07 18:12:20|554.1|549.9|554.1|549.9|554.1|549.9|554.1|549.9|0
1646676750000|2022-03-07 18:12:30|553.88|549.68|555.18|550.98|555.18|550.98|553.88|549.68|0
1646676760000|2022-03-07 18:12:40|554.53|550.33|555.39|551.19|555.39|551.19|554.53|550.33|0
1646676770000|2022-03-07 18:12:50|556.26|552.06|556.47|552.27|556.47|552.27|556.26|552.06|0
1646676780000|2022-03-07 18:13:00|556.04|551.84|555.07|550.87|556.04|551.84|555.07|550.87|0
1646676790000|2022-03-07 18:13:10|555.83|551.63|554.43|550.23|555.83|551.63|554.43|550.23|0
1646676800000|2022-03-07 18:13:20|554.53|550.33|554.53|550.33|554.53|550.33|554.53|550.33|0
1646676810000|2022-03-07 18:13:30|554.43|550.23|554.75|550.55|554.75|550.55|554.43|550.23|0
1646676820000|2022-03-07 18:13:40|554.96|550.76|554.96|550.76|554.96|550.76|554.96|550.76|0
1646676830000|2022-03-07 18:13:50|554.53|550.33|554.74|550.54|554.74|550.54|554.53|550.33|0
1646676840000|2022-03-07 18:14:00|554.31|550.11|555.51|551.31|555.51|551.31|554.31|550.11|0
1646676850000|2022-03-07 18:14:10|555.07|550.87|554.96|550.76|555.07|550.87|554.96|550.76|0
1646676860000|2022-03-07 18:14:20|556.69|552.49|556.91|552.71|556.91|552.71|556.69|552.49|0
1646676870000|2022-03-07 18:14:30|556.69|552.49|556.69|552.49|556.69|552.49|556.69|552.49|0
1646676880000|2022-03-07 18:14:40|556.91|552.71|556.91|552.71|556.91|552.71|556.91|552.71|0
1646676890000|2022-03-07 18:14:50|556.69|552.49|556.26|552.06|556.69|552.49|556.26|552.06|0
1646676900000|2022-03-07 18:15:00|556.04|551.84|554.96|550.76|556.04|551.84|554.96|550.76|0
1646676910000|2022-03-07 18:15:10|556.26|552.06|556.37|552.17|556.37|552.17|556.26|552.06|0
1646676920000|2022-03-07 18:15:20|557.02|552.82|557.12|552.92|557.12|552.92|557.02|552.82|0
1646676930000|2022-03-07 18:15:30|556.91|552.71|558.64|554.44|558.64|554.44|556.91|552.71|0
1646676940000|2022-03-07 18:15:40|558.42|554.22|558.97|554.77|558.97|554.77|558.42|554.22|0
1646676950000|2022-03-07 18:15:50|559.07|554.87|559.94|555.74|559.94|555.74|559.07|554.87|0
1646676960000|2022-03-07 18:16:00|559.5|555.3|559.94|555.74|559.94|555.74|559.5|555.3|0
1646676970000|2022-03-07 18:16:10|559.72|555.52|559.07|554.87|559.72|555.52|559.07|554.87|0
1646676980000|2022-03-07 18:16:20|558.42|554.22|558.2|554|558.42|554.22|558.2|554|0
1646676990000|2022-03-07 18:16:30|557.77|553.57|557.77|553.57|557.77|553.57|557.77|553.57|0
1646677000000|2022-03-07 18:16:40|558.2|554|557.12|552.92|558.2|554|557.12|552.92|0
1646677010000|2022-03-07 18:16:50|557.99|553.79|557.99|553.79|557.99|553.79|557.99|553.79|0
1646677020000|2022-03-07 18:17:00|558.42|554.22|559.94|555.74|559.94|555.74|558.42|554.22|0
1646677030000|2022-03-07 18:17:10|559.72|555.52|559.94|555.74|559.94|555.74|559.72|555.52|0
1646677040000|2022-03-07 18:17:20|559.5|555.3|559.83|555.63|559.83|555.63|559.5|555.3|0
1646677050000|2022-03-07 18:17:30|559.94|555.74|559.29|555.09|559.94|555.74|559.29|555.09|0
1646677060000|2022-03-07 18:17:40|559.5|555.3|559.72|555.52|559.72|555.52|559.5|555.3|0
1646677070000|2022-03-07 18:17:50|559.94|555.74|560.7|556.5|560.7|556.5|559.94|555.74|0
1646677080000|2022-03-07 18:18:00|560.81|556.61|561.02|556.82|561.02|556.82|560.81|556.61|0
1646677090000|2022-03-07 18:18:10|559.94|555.74|558.85|554.65|559.94|555.74|558.85|554.65|0
1646677100000|2022-03-07 18:18:20|559.29|555.09|559.29|555.09|559.29|555.09|559.29|555.09|0
1646677110000|2022-03-07 18:18:30|558.42|554.22|558.42|554.22|558.42|554.22|558.42|554.22|0
1646677120000|2022-03-07 18:18:40|559.07|554.87|558.2|554|559.07|554.87|558.2|554|0
1646677130000|2022-03-07 18:18:50|557.77|553.57|559.07|554.87|559.07|554.87|557.77|553.57|0
1646677140000|2022-03-07 18:19:00|557.99|553.79|559.29|555.09|559.29|555.09|557.99|553.79|0
1646677150000|2022-03-07 18:19:10|559.5|555.3|560.05|555.85|560.05|555.85|559.5|555.3|0
1646677160000|2022-03-07 18:19:20|559.83|555.63|561.02|556.82|561.02|556.82|559.83|555.63|0
1646677170000|2022-03-07 18:19:30|560.8|556.6|560.8|556.6|560.8|556.6|560.8|556.6|0
1646677180000|2022-03-07 18:19:40|561.24|557.04|561.13|556.93|561.24|557.04|561.13|556.93|0
1646677190000|2022-03-07 18:19:50|560.59|556.39|560.37|556.17|560.59|556.39|560.37|556.17|0
1646677200000|2022-03-07 18:20:00|561.02|556.82|560.7|556.5|561.02|556.82|560.7|556.5|0
1646677210000|2022-03-07 18:20:10|560.8|556.6|560.8|556.6|560.8|556.6|560.8|556.6|0
1646677220000|2022-03-07 18:20:20|560.15|555.95|560.15|555.95|560.15|555.95|560.15|555.95|0
1646677230000|2022-03-07 18:20:30|561.24|557.04|562.32|558.12|562.32|558.12|561.24|557.04|0
1646677240000|2022-03-07 18:20:40|562.22|558.02|562.22|558.02|562.22|558.02|562.22|558.02|0
1646677250000|2022-03-07 18:20:50|560.59|556.39|560.8|556.6|560.8|556.6|560.59|556.39|0
1646677260000|2022-03-07 18:21:00|560.37|556.17|560.37|556.17|560.37|556.17|560.37|556.17|0
1646677270000|2022-03-07 18:21:10|560.15|555.95|561.02|556.82|561.02|556.82|560.15|555.95|0
1646677280000|2022-03-07 18:21:20|561.24|557.04|561.02|556.82|561.24|557.04|561.02|556.82|0
1646677290000|2022-03-07 18:21:30|561.45|557.25|561.45|557.25|561.45|557.25|561.45|557.25|0
1646677300000|2022-03-07 18:21:40|561.02|556.82|561.45|557.25|561.45|557.25|561.02|556.82|0
1646677310000|2022-03-07 18:21:50|561.89|557.69|561.67|557.47|561.89|557.69|561.67|557.47|0
1646677320000|2022-03-07 18:22:00|561.24|557.04|560.8|556.6|561.24|557.04|560.8|556.6|0
1646677330000|2022-03-07 18:22:10|561.02|556.82|561.02|556.82|561.02|556.82|561.02|556.82|0
1646677340000|2022-03-07 18:22:20|561.89|557.69|559.07|554.87|561.89|557.69|559.07|554.87|0
1646677350000|2022-03-07 18:22:30|559.72|555.52|558.42|554.22|559.72|555.52|558.42|554.22|0
1646677370000|2022-03-07 18:22:50|557.77|553.57|558.2|554|558.2|554|557.77|553.57|0
1646677380000|2022-03-07 18:23:00|556.47|552.27|557.34|553.14|557.34|553.14|556.47|552.27|0
1646677390000|2022-03-07 18:23:10|557.67|553.47|557.55|553.35|557.67|553.47|557.55|553.35|0
1646677400000|2022-03-07 18:23:20|556.26|552.06|556.8|552.6|556.8|552.6|556.26|552.06|0
1646677410000|2022-03-07 18:23:30|556.69|552.49|557.12|552.92|557.12|552.92|556.69|552.49|0
1646677420000|2022-03-07 18:23:40|557.99|553.79|557.77|553.57|557.99|553.79|557.77|553.57|0
1646677430000|2022-03-07 18:23:50|558.42|554.22|557.99|553.79|558.42|554.22|557.99|553.79|0
1646677440000|2022-03-07 18:24:00|555.29|551.09|556.25|552.05|556.25|552.05|555.29|551.09|0
1646677450000|2022-03-07 18:24:10|555.61|551.41|556.9|552.7|556.9|552.7|555.61|551.41|0
1646677460000|2022-03-07 18:24:20|557.34|553.14|557.34|553.14|557.34|553.14|557.34|553.14|0
1646677470000|2022-03-07 18:24:30|556.8|552.6|557.12|552.92|557.12|552.92|556.8|552.6|0
1646677480000|2022-03-07 18:24:40|558.2|554|558.2|554|558.2|554|558.2|554|0
1646677490000|2022-03-07 18:24:50|557.77|553.57|558.1|553.9|558.1|553.9|557.77|553.57|0
1646677500000|2022-03-07 18:25:00|557.34|553.14|557.12|552.92|557.34|553.14|557.12|552.92|0
1646677510000|2022-03-07 18:25:10|556.25|552.05|556.25|552.05|556.25|552.05|556.25|552.05|0
1646677520000|2022-03-07 18:25:20|554.74|550.54|554.96|550.76|554.96|550.76|554.74|550.54|0
1646677530000|2022-03-07 18:25:30|554.31|550.11|554.31|550.11|554.31|550.11|554.31|550.11|0
1646677540000|2022-03-07 18:25:40|553.23|549.03|553.45|549.25|553.45|549.25|553.23|549.03|0
1646677550000|2022-03-07 18:25:50|552.58|548.38|552.37|548.17|552.58|548.38|552.37|548.17|0
1646677560000|2022-03-07 18:26:00|552.58|548.38|554.74|550.54|554.74|550.54|552.58|548.38|0
1646677570000|2022-03-07 18:26:10|555.82|551.62|555.17|550.97|555.82|551.62|555.17|550.97|0
1646677580000|2022-03-07 18:26:20|556.25|552.05|556.47|552.27|556.47|552.27|556.25|552.05|0
1646677590000|2022-03-07 18:26:30|556.69|552.49|556.37|552.17|556.69|552.49|556.37|552.17|0
1646677600000|2022-03-07 18:26:40|556.25|552.05|556.04|551.84|556.25|552.05|556.04|551.84|0
1646677610000|2022-03-07 18:26:50|556.58|552.38|555.39|551.19|556.58|552.38|555.39|551.19|0
1646677620000|2022-03-07 18:27:00|555.07|550.87|555.17|550.97|555.17|550.97|555.07|550.87|0
1646677630000|2022-03-07 18:27:10|554.31|550.11|553.56|549.36|554.31|550.11|553.56|549.36|0
1646677640000|2022-03-07 18:27:20|554.09|549.89|554.09|549.89|554.09|549.89|554.09|549.89|0
1646677650000|2022-03-07 18:27:30|553.44|549.24|553.88|549.68|553.88|549.68|553.44|549.24|0
1646677660000|2022-03-07 18:27:40|552.91|548.71|552.26|548.06|552.91|548.71|552.26|548.06|0
1646677670000|2022-03-07 18:27:50|552.8|548.6|553.66|549.46|553.66|549.46|552.8|548.6|0
1646677680000|2022-03-07 18:28:00|554.52|550.32|553.66|549.46|554.52|550.32|553.66|549.46|0
1646677690000|2022-03-07 18:28:10|553.77|549.57|552.37|548.17|553.77|549.57|552.37|548.17|0
1646677700000|2022-03-07 18:28:20|552.8|548.6|553.66|549.46|553.66|549.46|552.8|548.6|0
1646677710000|2022-03-07 18:28:30|553.88|549.68|554.31|550.11|554.31|550.11|553.88|549.68|0
1646677720000|2022-03-07 18:28:40|554.96|550.76|554.52|550.32|554.96|550.76|554.52|550.32|0
1646677730000|2022-03-07 18:28:50|555.07|550.87|554.42|550.22|555.07|550.87|554.42|550.22|0
1646677740000|2022-03-07 18:29:00|553.66|549.46|554.96|550.76|554.96|550.76|553.66|549.46|0
1646677750000|2022-03-07 18:29:10|555.07|550.87|553.88|549.68|555.07|550.87|553.88|549.68|0
1646677760000|2022-03-07 18:29:20|554.2|550|553.88|549.68|554.2|550|553.88|549.68|0
1646677770000|2022-03-07 18:29:30|553.23|549.03|554.52|550.32|554.52|550.32|553.23|549.03|0
1646677780000|2022-03-07 18:29:40|554.74|550.54|554.74|550.54|554.74|550.54|554.74|550.54|0
1646677790000|2022-03-07 18:29:50|555.28|551.08|555.17|550.97|555.28|551.08|555.17|550.97|0
1646677800000|2022-03-07 18:30:00|545.7|541.5|545.49|541.29|545.7|541.5|545.49|541.29|0
1646677810000|2022-03-07 18:30:10|545.27|541.07|546.24|542.04|546.24|542.04|545.27|541.07|0
1646677820000|2022-03-07 18:30:20|546.78|542.58|546.99|542.79|546.99|542.79|546.78|542.58|0
1646677830000|2022-03-07 18:30:30|546.78|542.58|547.2|543|547.2|543|546.78|542.58|0
1646677840000|2022-03-07 18:30:40|546.99|542.79|546.78|542.58|546.99|542.79|546.78|542.58|0
1646677850000|2022-03-07 18:30:50|546.99|542.79|546.99|542.79|546.99|542.79|546.99|542.79|0
1646677860000|2022-03-07 18:31:00|546.56|542.36|546.35|542.15|546.56|542.36|546.35|542.15|0
1646677870000|2022-03-07 18:31:10|545.7|541.5|545.6|541.4|545.7|541.5|545.6|541.4|0
1646677880000|2022-03-07 18:31:20|546.35|542.15|546.56|542.36|546.56|542.36|546.35|542.15|0
1646677890000|2022-03-07 18:31:30|546.99|542.79|546.99|542.79|546.99|542.79|546.99|542.79|0
1646677900000|2022-03-07 18:31:40|547.2|543|547.2|543|547.2|543|547.2|543|0
1646677910000|2022-03-07 18:31:50|547.85|543.65|547.42|543.22|547.85|543.65|547.42|543.22|0
1646677920000|2022-03-07 18:32:00|546.56|542.36|548.06|543.86|548.06|543.86|546.56|542.36|0
1646677930000|2022-03-07 18:32:10|549.68|545.48|549.14|544.94|549.68|545.48|549.14|544.94|0
1646677940000|2022-03-07 18:32:20|549.57|545.37|549.79|545.59|549.79|545.59|549.57|545.37|0
1646677950000|2022-03-07 18:32:30|549.36|545.16|549.36|545.16|549.36|545.16|549.36|545.16|0
1646677960000|2022-03-07 18:32:40|549.57|545.37|549.57|545.37|549.57|545.37|549.57|545.37|0
1646677970000|2022-03-07 18:32:50|549.79|545.59|550.22|546.02|550.22|546.02|549.79|545.59|0
1646677980000|2022-03-07 18:33:00|550|545.8|550.11|545.91|550.11|545.91|550|545.8|0
1646677990000|2022-03-07 18:33:10|549.57|545.37|550|545.8|550|545.8|549.57|545.37|0
1646678000000|2022-03-07 18:33:20|550.11|545.91|550.22|546.02|550.22|546.02|550.11|545.91|0
1646678010000|2022-03-07 18:33:30|550.11|545.91|550.11|545.91|550.11|545.91|550.11|545.91|0
1646678020000|2022-03-07 18:33:40|549.79|545.59|550|545.8|550|545.8|549.79|545.59|0
1646678030000|2022-03-07 18:33:50|550.54|546.34|550.22|546.02|550.54|546.34|550.22|546.02|0
1646678040000|2022-03-07 18:34:00|550.86|546.66|549.57|545.37|550.86|546.66|549.57|545.37|0
1646678050000|2022-03-07 18:34:10|550|545.8|550.86|546.66|550.86|546.66|550|545.8|0
1646678060000|2022-03-07 18:34:20|551.94|547.74|553.02|548.82|553.02|548.82|551.94|547.74|0
1646678070000|2022-03-07 18:34:30|553.67|549.47|554.1|549.9|554.1|549.9|553.67|549.47|0
1646678080000|2022-03-07 18:34:40|553.45|549.25|553.02|548.82|553.45|549.25|553.02|548.82|0
1646678090000|2022-03-07 18:34:50|552.37|548.17|551.94|547.74|552.37|548.17|551.94|547.74|0
1646678100000|2022-03-07 18:35:00|552.8|548.6|552.59|548.39|552.8|548.6|552.59|548.39|0
1646678110000|2022-03-07 18:35:10|554.1|549.9|554.1|549.9|554.1|549.9|554.1|549.9|0
1646678120000|2022-03-07 18:35:20|554.21|550.01|553.02|548.82|554.21|550.01|553.02|548.82|0
1646678130000|2022-03-07 18:35:30|552.48|548.28|553.67|549.47|553.67|549.47|552.48|548.28|0
1646678140000|2022-03-07 18:35:40|553.23|549.03|553.88|549.68|553.88|549.68|553.23|549.03|0
1646678150000|2022-03-07 18:35:50|553.67|549.47|553.67|549.47|553.67|549.47|553.67|549.47|0
1646678160000|2022-03-07 18:36:00|553.88|549.68|553.45|549.25|553.88|549.68|553.45|549.25|0
1646678170000|2022-03-07 18:36:10|553.88|549.68|554.31|550.11|554.31|550.11|553.88|549.68|0
1646678180000|2022-03-07 18:36:20|554.1|549.9|554.75|550.55|554.75|550.55|554.1|549.9|0
1646678190000|2022-03-07 18:36:30|555.39|551.19|555.39|551.19|555.39|551.19|555.39|551.19|0
1646678200000|2022-03-07 18:36:40|555.29|551.09|555.39|551.19|555.39|551.19|555.29|551.09|0
1646678210000|2022-03-07 18:36:50|556.26|552.06|555.51|551.31|556.26|552.06|555.51|551.31|0
1646678220000|2022-03-07 18:37:00|555.83|551.63|555.61|551.41|555.83|551.63|555.61|551.41|0
1646678230000|2022-03-07 18:37:10|556.26|552.06|556.26|552.06|556.26|552.06|556.26|552.06|0
1646678240000|2022-03-07 18:37:20|555.61|551.41|555.39|551.19|555.61|551.41|555.39|551.19|0
1646678250000|2022-03-07 18:37:30|554.96|550.76|555.18|550.98|555.18|550.98|554.96|550.76|0
1646678260000|2022-03-07 18:37:40|555.39|551.19|554.75|550.55|555.39|551.19|554.75|550.55|0
1646678270000|2022-03-07 18:37:50|554.31|550.11|554.31|550.11|554.31|550.11|554.31|550.11|0
1646678280000|2022-03-07 18:38:00|554.1|549.9|554.43|550.23|554.43|550.23|554.1|549.9|0
1646678290000|2022-03-07 18:38:10|554.21|550.01|554.21|550.01|554.21|550.01|554.21|550.01|0
1646678300000|2022-03-07 18:38:20|554.96|550.76|555.39|551.19|555.39|551.19|554.96|550.76|0
1646678310000|2022-03-07 18:38:30|554.53|550.33|554.53|550.33|554.53|550.33|554.53|550.33|0
1646678320000|2022-03-07 18:38:40|555.83|551.63|555.61|551.41|555.83|551.63|555.61|551.41|0
1646678330000|2022-03-07 18:38:50|555.83|551.63|556.26|552.06|556.26|552.06|555.83|551.63|0
1646678340000|2022-03-07 18:39:00|556.69|552.49|557.34|553.14|557.34|553.14|556.69|552.49|0
1646678350000|2022-03-07 18:39:10|556.69|552.49|556.8|552.6|556.8|552.6|556.69|552.49|0
1646678360000|2022-03-07 18:39:20|555.61|551.41|555.18|550.98|555.61|551.41|555.18|550.98|0
1646678370000|2022-03-07 18:39:30|554.96|550.76|555.83|551.63|555.83|551.63|554.96|550.76|0
1646678380000|2022-03-07 18:39:40|555.18|550.98|554.64|550.44|555.18|550.98|554.64|550.44|0
1646678390000|2022-03-07 18:39:50|554.31|550.11|554.64|550.44|554.64|550.44|554.31|550.11|0
1646678400000|2022-03-07 18:40:00|554.75|550.55|554.75|550.55|554.75|550.55|554.75|550.55|0
1646678410000|2022-03-07 18:40:10|554.64|550.44|554.64|550.44|554.64|550.44|554.64|550.44|0
1646678420000|2022-03-07 18:40:20|554.96|550.76|554.96|550.76|554.96|550.76|554.96|550.76|0
1646678430000|2022-03-07 18:40:30|555.18|550.98|555.18|550.98|555.18|550.98|555.18|550.98|0
1646678440000|2022-03-07 18:40:40|554.96|550.76|555.39|551.19|555.39|551.19|554.96|550.76|0
1646678450000|2022-03-07 18:40:50|554.96|550.76|555.18|550.98|555.18|550.98|554.96|550.76|0
1646678460000|2022-03-07 18:41:00|554.53|550.33|554.53|550.33|554.53|550.33|554.53|550.33|0
1646678470000|2022-03-07 18:41:10|555.29|551.09|555.29|551.09|555.29|551.09|555.29|551.09|0
1646678480000|2022-03-07 18:41:20|555.72|551.52|555.39|551.19|555.72|551.52|555.39|551.19|0
1646678490000|2022-03-07 18:41:30|555.18|550.98|555.39|551.19|555.39|551.19|555.18|550.98|0
1646678500000|2022-03-07 18:41:40|555.61|551.41|556.91|552.71|556.91|552.71|555.61|551.41|0
1646678510000|2022-03-07 18:41:50|557.34|553.14|556.91|552.71|557.34|553.14|556.91|552.71|0
1646678530000|2022-03-07 18:42:10|557.12|552.92|556.69|552.49|557.12|552.92|556.69|552.49|0
1646678540000|2022-03-07 18:42:20|557.02|552.82|556.91|552.71|557.02|552.82|556.91|552.71|0
1646678550000|2022-03-07 18:42:30|557.12|552.92|556.91|552.71|557.12|552.92|556.91|552.71|0
1646678560000|2022-03-07 18:42:40|557.02|552.82|556.26|552.06|557.02|552.82|556.26|552.06|0
1646678570000|2022-03-07 18:42:50|556.47|552.27|556.04|551.84|556.47|552.27|556.04|551.84|0
1646678580000|2022-03-07 18:43:00|555.83|551.63|555.83|551.63|555.83|551.63|555.83|551.63|0
1646678590000|2022-03-07 18:43:10|555.39|551.19|555.39|551.19|555.39|551.19|555.39|551.19|0
1646678600000|2022-03-07 18:43:20|556.26|552.06|556.69|552.49|556.69|552.49|556.26|552.06|0
1646678610000|2022-03-07 18:43:30|556.8|552.6|556.91|552.71|556.91|552.71|556.8|552.6|0
1646678620000|2022-03-07 18:43:40|556.69|552.49|556.69|552.49|556.69|552.49|556.69|552.49|0
1646678700000|2022-03-07 18:45:00|552.04|547.84|552.58|548.38|552.58|548.38|552.04|547.84|0
1646678710000|2022-03-07 18:45:10|553.44|549.24|553.44|549.24|553.44|549.24|553.44|549.24|0
1646678720000|2022-03-07 18:45:20|552.47|548.27|552.47|548.27|552.47|548.27|552.47|548.27|0
1646678730000|2022-03-07 18:45:30|552.26|548.06|551.39|547.19|552.26|548.06|551.39|547.19|0
1646678740000|2022-03-07 18:45:40|551.71|547.51|551.71|547.51|551.71|547.51|551.71|547.51|0
1646678750000|2022-03-07 18:45:50|550.75|546.55|550.75|546.55|550.75|546.55|550.75|546.55|0
1646678760000|2022-03-07 18:46:00|551.28|547.08|549.99|545.79|551.28|547.08|549.99|545.79|0
1646678770000|2022-03-07 18:46:10|549.46|545.26|549.99|545.79|549.99|545.79|549.46|545.26|0
1646678780000|2022-03-07 18:46:20|549.67|545.47|550.53|546.33|550.53|546.33|549.67|545.47|0
1646678790000|2022-03-07 18:46:30|551.28|547.08|551.5|547.3|551.5|547.3|551.28|547.08|0
1646678800000|2022-03-07 18:46:40|551.93|547.73|552.58|548.38|552.58|548.38|551.93|547.73|0
1646678810000|2022-03-07 18:46:50|552.36|548.16|552.47|548.27|552.47|548.27|552.36|548.16|0
1646678820000|2022-03-07 18:47:00|551.71|547.51|551.07|546.87|551.71|547.51|551.07|546.87|0
1646678830000|2022-03-07 18:47:10|550.64|546.44|550.85|546.65|550.85|546.65|550.64|546.44|0
1646678840000|2022-03-07 18:47:20|551.93|547.73|552.79|548.59|552.79|548.59|551.93|547.73|0
1646678850000|2022-03-07 18:47:30|553.87|549.67|553.33|549.13|553.87|549.67|553.33|549.13|0
1646678860000|2022-03-07 18:47:40|553.44|549.24|553.33|549.13|553.44|549.24|553.33|549.13|0
1646678870000|2022-03-07 18:47:50|553.87|549.67|553.77|549.57|553.87|549.67|553.77|549.57|0
1646678880000|2022-03-07 18:48:00|553.87|549.67|553.44|549.24|553.87|549.67|553.44|549.24|0
1646678890000|2022-03-07 18:48:10|554.52|550.32|554.95|550.75|554.95|550.75|554.52|550.32|0
1646678900000|2022-03-07 18:48:20|554.85|550.65|554.95|550.75|554.95|550.75|554.85|550.65|0
1646678910000|2022-03-07 18:48:30|553.87|549.67|553.22|549.02|553.87|549.67|553.22|549.02|0
1646678920000|2022-03-07 18:48:40|552.79|548.59|552.79|548.59|552.79|548.59|552.79|548.59|0
1646678930000|2022-03-07 18:48:50|552.69|548.49|552.57|548.37|552.69|548.49|552.57|548.37|0
1646678940000|2022-03-07 18:49:00|553.33|549.13|554.2|550|554.2|550|553.33|549.13|0
1646678950000|2022-03-07 18:49:10|554.52|550.32|553.87|549.67|554.52|550.32|553.87|549.67|0
1646678960000|2022-03-07 18:49:20|554.73|550.53|554.73|550.53|554.73|550.53|554.73|550.53|0
1646678970000|2022-03-07 18:49:30|554.52|550.32|555.17|550.97|555.17|550.97|554.52|550.32|0
1646678980000|2022-03-07 18:49:40|554.52|550.32|554.52|550.32|554.52|550.32|554.52|550.32|0
1646678990000|2022-03-07 18:49:50|555.71|551.51|555.38|551.18|555.71|551.51|555.38|551.18|0
1646679000000|2022-03-07 18:50:00|554.63|550.43|554.3|550.1|554.63|550.43|554.3|550.1|0
1646679010000|2022-03-07 18:50:10|553.44|549.24|551.71|547.51|553.44|549.24|551.71|547.51|0
1646679020000|2022-03-07 18:50:20|551.28|547.08|551.93|547.73|551.93|547.73|551.28|547.08|0
1646679030000|2022-03-07 18:50:30|552.57|548.37|553.22|549.02|553.22|549.02|552.57|548.37|0
1646679040000|2022-03-07 18:50:40|553.44|549.24|553.33|549.13|553.44|549.24|553.33|549.13|0
1646679050000|2022-03-07 18:50:50|552.57|548.37|552.9|548.7|552.9|548.7|552.57|548.37|0
1646679060000|2022-03-07 18:51:00|552.36|548.16|553.01|548.81|553.01|548.81|552.36|548.16|0
1646679070000|2022-03-07 18:51:10|552.79|548.59|552.79|548.59|552.79|548.59|552.79|548.59|0
1646679080000|2022-03-07 18:51:20|553.33|549.13|553.33|549.13|553.33|549.13|553.33|549.13|0
1646679090000|2022-03-07 18:51:30|554.3|550.1|553.87|549.67|554.3|550.1|553.87|549.67|0
1646679100000|2022-03-07 18:51:40|554.08|549.88|554.73|550.53|554.73|550.53|554.08|549.88|0
1646679110000|2022-03-07 18:51:50|554.63|550.43|553.44|549.24|554.63|550.43|553.44|549.24|0
1646679120000|2022-03-07 18:52:00|552.9|548.7|552.36|548.16|552.9|548.7|552.36|548.16|0
1646679130000|2022-03-07 18:52:10|552.14|547.94|551.93|547.73|552.14|547.94|551.93|547.73|0
1646679140000|2022-03-07 18:52:20|552.57|548.37|552.14|547.94|552.57|548.37|552.14|547.94|0
1646679150000|2022-03-07 18:52:30|551.28|547.08|552.69|548.49|552.69|548.49|551.28|547.08|0
1646679160000|2022-03-07 18:52:40|552.57|548.37|552.79|548.59|552.79|548.59|552.57|548.37|0
1646679170000|2022-03-07 18:52:50|553.65|549.45|553.44|549.24|553.65|549.45|553.44|549.24|0
1646679180000|2022-03-07 18:53:00|553.65|549.45|554.73|550.53|554.73|550.53|553.65|549.45|0
1646679190000|2022-03-07 18:53:10|554.95|550.75|555.49|551.29|555.49|551.29|554.95|550.75|0
1646679200000|2022-03-07 18:53:20|555.6|551.4|554.95|550.75|555.6|551.4|554.95|550.75|0
1646679210000|2022-03-07 18:53:30|554.63|550.43|554.3|550.1|554.63|550.43|554.3|550.1|0
1646679220000|2022-03-07 18:53:40|555.16|550.96|555.49|551.29|555.49|551.29|555.16|550.96|0
1646679230000|2022-03-07 18:53:50|556.25|552.05|556.36|552.16|556.36|552.16|556.25|552.05|0
1646679240000|2022-03-07 18:54:00|554.84|550.64|554.73|550.53|554.84|550.64|554.73|550.53|0
1646679250000|2022-03-07 18:54:10|554.95|550.75|555.16|550.96|555.16|550.96|554.95|550.75|0
1646679260000|2022-03-07 18:54:20|555.93|551.73|556.46|552.26|556.46|552.26|555.93|551.73|0
1646679270000|2022-03-07 18:54:30|556.79|552.59|557.22|553.02|557.22|553.02|556.79|552.59|0
1646679280000|2022-03-07 18:54:40|556.46|552.26|556.57|552.37|556.57|552.37|556.46|552.26|0
1646679290000|2022-03-07 18:54:50|555.92|551.72|555.92|551.72|555.92|551.72|555.92|551.72|0
1646679300000|2022-03-07 18:55:00|556.14|551.94|556.24|552.04|556.24|552.04|556.14|551.94|0
1646679310000|2022-03-07 18:55:10|556.89|552.69|557.01|552.81|557.01|552.81|556.89|552.69|0
1646679320000|2022-03-07 18:55:20|557.33|553.13|556.89|552.69|557.33|553.13|556.89|552.69|0
1646679330000|2022-03-07 18:55:30|556.57|552.37|556.46|552.26|556.57|552.37|556.46|552.26|0
1646679340000|2022-03-07 18:55:40|556.36|552.16|555.92|551.72|556.36|552.16|555.92|551.72|0
1646679350000|2022-03-07 18:55:50|556.24|552.04|556.68|552.48|556.68|552.48|556.24|552.04|0
1646679360000|2022-03-07 18:56:00|556.24|552.04|556.46|552.26|556.46|552.26|556.24|552.04|0
1646679370000|2022-03-07 18:56:10|556.79|552.59|557.33|553.13|557.33|553.13|556.79|552.59|0
1646679380000|2022-03-07 18:56:20|557.22|553.02|557.33|553.13|557.33|553.13|557.22|553.02|0
1646679390000|2022-03-07 18:56:30|557.11|552.91|557.76|553.56|557.76|553.56|557.11|552.91|0
1646679400000|2022-03-07 18:56:40|557.54|553.34|557.54|553.34|557.54|553.34|557.54|553.34|0
1646679410000|2022-03-07 18:56:50|557.11|552.91|557.66|553.46|557.66|553.46|557.11|552.91|0
1646679420000|2022-03-07 18:57:00|557.54|553.34|557.54|553.34|557.54|553.34|557.54|553.34|0
1646679430000|2022-03-07 18:57:10|557.98|553.78|558.41|554.21|558.41|554.21|557.98|553.78|0
1646679440000|2022-03-07 18:57:20|557.76|553.56|556.89|552.69|557.76|553.56|556.89|552.69|0
1646679450000|2022-03-07 18:57:30|556.46|552.26|556.89|552.69|556.89|552.69|556.46|552.26|0
1646679460000|2022-03-07 18:57:40|556.24|552.04|556.03|551.83|556.24|552.04|556.03|551.83|0
1646679470000|2022-03-07 18:57:50|557.01|552.81|557.01|552.81|557.01|552.81|557.01|552.81|0
1646679480000|2022-03-07 18:58:00|557.98|553.78|558.41|554.21|558.41|554.21|557.98|553.78|0
1646679490000|2022-03-07 18:58:10|558.19|553.99|558.62|554.42|558.62|554.42|558.19|553.99|0
1646679500000|2022-03-07 18:58:20|558.41|554.21|558.19|553.99|558.41|554.21|558.19|553.99|0
1646679510000|2022-03-07 18:58:30|557.97|553.77|557.97|553.77|557.97|553.77|557.97|553.77|0
1646679520000|2022-03-07 18:58:40|558.19|553.99|558.19|553.99|558.19|553.99|558.19|553.99|0
1646679530000|2022-03-07 18:58:50|557.65|553.45|557.54|553.34|557.65|553.45|557.54|553.34|0
1646679540000|2022-03-07 18:59:00|557.11|552.91|556.89|552.69|557.11|552.91|556.89|552.69|0
1646679550000|2022-03-07 18:59:10|557.97|553.77|557.97|553.77|557.97|553.77|557.97|553.77|0
1646679560000|2022-03-07 18:59:20|557.76|553.56|557.11|552.91|557.76|553.56|557.11|552.91|0
1646679570000|2022-03-07 18:59:30|556.89|552.69|556.89|552.69|556.89|552.69|556.89|552.69|0
1646679580000|2022-03-07 18:59:40|556.36|552.16|557.33|553.13|557.33|553.13|556.36|552.16|0
1646679590000|2022-03-07 18:59:50|557.11|552.91|557.11|552.91|557.11|552.91|557.11|552.91|0
1646679640000|2022-03-07 19:00:40|550.2|546|550.2|546|550.2|546|550.2|546|0
1646679650000|2022-03-07 19:00:50|550.32|546.12|549.67|545.47|550.32|546.12|549.67|545.47|0
1646679660000|2022-03-07 19:01:00|549.77|545.57|550.2|546|550.2|546|549.77|545.57|0
1646679670000|2022-03-07 19:01:10|550.32|546.12|550.32|546.12|550.32|546.12|550.32|546.12|0
1646679680000|2022-03-07 19:01:20|550.1|545.9|550.64|546.44|550.64|546.44|550.1|545.9|0
1646679690000|2022-03-07 19:01:30|550.85|546.65|551.5|547.3|551.5|547.3|550.85|546.65|0
1646679700000|2022-03-07 19:01:40|551.39|547.19|551.5|547.3|551.5|547.3|551.39|547.19|0
1646679710000|2022-03-07 19:01:50|551.71|547.51|552.14|547.94|552.14|547.94|551.71|547.51|0
1646679720000|2022-03-07 19:02:00|552.69|548.49|552.79|548.59|552.79|548.59|552.69|548.49|0
1646679730000|2022-03-07 19:02:10|552.58|548.38|552.47|548.27|552.58|548.38|552.47|548.27|0
1646679740000|2022-03-07 19:02:20|552.79|548.59|552.47|548.27|552.79|548.59|552.47|548.27|0
1646679750000|2022-03-07 19:02:30|551.93|547.73|551.28|547.08|551.93|547.73|551.28|547.08|0
1646679760000|2022-03-07 19:02:40|550.85|546.65|550.96|546.76|550.96|546.76|550.85|546.65|0
1646679770000|2022-03-07 19:02:50|550.85|546.65|550.75|546.55|550.85|546.65|550.75|546.55|0
1646679780000|2022-03-07 19:03:00|552.04|547.84|552.47|548.27|552.47|548.27|552.04|547.84|0
1646679790000|2022-03-07 19:03:10|553.33|549.13|554.09|549.89|554.09|549.89|553.33|549.13|0
1646679800000|2022-03-07 19:03:20|553.65|549.45|553.22|549.02|553.65|549.45|553.22|549.02|0
1646679810000|2022-03-07 19:03:30|553.55|549.35|553.44|549.24|553.55|549.35|553.44|549.24|0
1646679820000|2022-03-07 19:03:40|553.65|549.45|553.65|549.45|553.65|549.45|553.65|549.45|0
1646679830000|2022-03-07 19:03:50|553.44|549.24|553.87|549.67|553.87|549.67|553.44|549.24|0
1646679840000|2022-03-07 19:04:00|553.98|549.78|554.3|550.1|554.3|550.1|553.98|549.78|0
1646679850000|2022-03-07 19:04:10|554.2|550|554.2|550|554.2|550|554.2|550|0
1646679860000|2022-03-07 19:04:20|553.87|549.67|554.52|550.32|554.52|550.32|553.87|549.67|0
1646679870000|2022-03-07 19:04:30|554.41|550.21|554.95|550.75|554.95|550.75|554.41|550.21|0
1646679880000|2022-03-07 19:04:40|555.17|550.97|555.06|550.86|555.17|550.97|555.06|550.86|0
1646679890000|2022-03-07 19:04:50|555.17|550.97|555.06|550.86|555.17|550.97|555.06|550.86|0
1646679900000|2022-03-07 19:05:00|554.95|550.75|554.95|550.75|554.95|550.75|554.95|550.75|0
1646679910000|2022-03-07 19:05:10|554.09|549.89|553.55|549.35|554.09|549.89|553.55|549.35|0
1646679920000|2022-03-07 19:05:20|552.79|548.59|552.79|548.59|552.79|548.59|552.79|548.59|0
1646679930000|2022-03-07 19:05:30|553.12|548.92|553.44|549.24|553.44|549.24|553.12|548.92|0
1646679940000|2022-03-07 19:05:40|552.57|548.37|552.9|548.7|552.9|548.7|552.57|548.37|0
1646679950000|2022-03-07 19:05:50|553.01|548.81|552.79|548.59|553.01|548.81|552.79|548.59|0
1646679960000|2022-03-07 19:06:00|553.22|549.02|553.44|549.24|553.44|549.24|553.22|549.02|0
1646679970000|2022-03-07 19:06:10|553.98|549.78|553.87|549.67|553.98|549.78|553.87|549.67|0
1646679980000|2022-03-07 19:06:20|554.3|550.1|554.95|550.75|554.95|550.75|554.3|550.1|0
1646679990000|2022-03-07 19:06:30|554.85|550.65|554.09|549.89|554.85|550.65|554.09|549.89|0
1646680000000|2022-03-07 19:06:40|554.52|550.32|554.95|550.75|554.95|550.75|554.52|550.32|0
1646680010000|2022-03-07 19:06:50|554.63|550.43|554.73|550.53|554.73|550.53|554.63|550.43|0
1646680020000|2022-03-07 19:07:00|554.85|550.65|554.95|550.75|554.95|550.75|554.85|550.65|0
1646680030000|2022-03-07 19:07:10|555.17|550.97|555.28|551.08|555.28|551.08|555.17|550.97|0
1646680040000|2022-03-07 19:07:20|555.38|551.18|555.38|551.18|555.38|551.18|555.38|551.18|0
1646680050000|2022-03-07 19:07:30|554.85|550.65|554.73|550.53|554.85|550.65|554.73|550.53|0
1646680060000|2022-03-07 19:07:40|555.49|551.29|555.93|551.73|555.93|551.73|555.49|551.29|0
1646680070000|2022-03-07 19:07:50|555.6|551.4|555.17|550.97|555.6|551.4|555.17|550.97|0
1646680080000|2022-03-07 19:08:00|555.06|550.86|554.73|550.53|555.06|550.86|554.73|550.53|0
1646680090000|2022-03-07 19:08:10|554.52|550.32|553.87|549.67|554.52|550.32|553.87|549.67|0
1646680100000|2022-03-07 19:08:20|553.77|549.57|552.9|548.7|553.77|549.57|552.9|548.7|0
1646680110000|2022-03-07 19:08:30|551.28|547.08|551.5|547.3|551.5|547.3|551.28|547.08|0
1646680120000|2022-03-07 19:08:40|551.93|547.73|552.14|547.94|552.14|547.94|551.93|547.73|0
1646680130000|2022-03-07 19:08:50|552.47|548.27|552.79|548.59|552.79|548.59|552.47|548.27|0
1646680140000|2022-03-07 19:09:00|552.9|548.7|552.9|548.7|552.9|548.7|552.9|548.7|0
1646680150000|2022-03-07 19:09:10|553.55|549.35|553.65|549.45|553.65|549.45|553.55|549.35|0
1646680160000|2022-03-07 19:09:20|553.44|549.24|553.44|549.24|553.44|549.24|553.44|549.24|0
1646680170000|2022-03-07 19:09:30|553.55|549.35|553.44|549.24|553.55|549.35|553.44|549.24|0
1646680180000|2022-03-07 19:09:40|553.01|548.81|553.01|548.81|553.01|548.81|553.01|548.81|0
1646680190000|2022-03-07 19:09:50|552.9|548.7|552.9|548.7|552.9|548.7|552.9|548.7|0
1646680200000|2022-03-07 19:10:00|553.33|549.13|553.12|548.92|553.33|549.13|553.12|548.92|0
1646680210000|2022-03-07 19:10:10|553.22|549.02|553.01|548.81|553.22|549.02|553.01|548.81|0
1646680220000|2022-03-07 19:10:20|552.47|548.27|552.9|548.7|552.9|548.7|552.47|548.27|0
1646680230000|2022-03-07 19:10:30|553.22|549.02|553.65|549.45|553.65|549.45|553.22|549.02|0
1646680240000|2022-03-07 19:10:40|552.79|548.59|553.22|549.02|553.22|549.02|552.79|548.59|0
1646680250000|2022-03-07 19:10:50|553.01|548.81|553.01|548.81|553.01|548.81|553.01|548.81|0
1646680260000|2022-03-07 19:11:00|553.22|549.02|553.55|549.35|553.55|549.35|553.22|549.02|0
1646680270000|2022-03-07 19:11:10|553.87|549.67|553.87|549.67|553.87|549.67|553.87|549.67|0
1646680280000|2022-03-07 19:11:20|553.12|548.92|553.33|549.13|553.33|549.13|553.12|548.92|0
1646680290000|2022-03-07 19:11:30|553.98|549.78|554.41|550.21|554.41|550.21|553.98|549.78|0
1646680300000|2022-03-07 19:11:40|554.3|550.1|554.3|550.1|554.3|550.1|554.3|550.1|0
1646680310000|2022-03-07 19:11:50|554.41|550.21|554.08|549.88|554.41|550.21|554.08|549.88|0
1646680320000|2022-03-07 19:12:00|554.3|550.1|554.52|550.32|554.52|550.32|554.3|550.1|0
1646680330000|2022-03-07 19:12:10|555.17|550.97|554.95|550.75|555.17|550.97|554.95|550.75|0
1646680340000|2022-03-07 19:12:20|554.73|550.53|554.73|550.53|554.73|550.53|554.73|550.53|0
1646680350000|2022-03-07 19:12:30|554.41|550.21|553.77|549.57|554.41|550.21|553.77|549.57|0
1646680360000|2022-03-07 19:12:40|553.65|549.45|553.87|549.67|553.87|549.67|553.65|549.45|0
1646680370000|2022-03-07 19:12:50|552.57|548.37|553.12|548.92|553.12|548.92|552.57|548.37|0
1646680380000|2022-03-07 19:13:00|552.9|548.7|552.69|548.49|552.9|548.7|552.69|548.49|0
1646680390000|2022-03-07 19:13:10|552.57|548.37|552.36|548.16|552.57|548.37|552.36|548.16|0
1646680400000|2022-03-07 19:13:20|552.69|548.49|552.69|548.49|552.69|548.49|552.69|548.49|0
1646680410000|2022-03-07 19:13:30|552.14|547.94|552.14|547.94|552.14|547.94|552.14|547.94|0
1646680420000|2022-03-07 19:13:40|552.04|547.84|552.25|548.05|552.25|548.05|552.04|547.84|0
1646680430000|2022-03-07 19:13:50|552.79|548.59|552.47|548.27|552.79|548.59|552.47|548.27|0
1646680440000|2022-03-07 19:14:00|552.25|548.05|551.71|547.51|552.25|548.05|551.71|547.51|0
1646680450000|2022-03-07 19:14:10|551.61|547.41|553.01|548.81|553.01|548.81|551.61|547.41|0
1646680460000|2022-03-07 19:14:20|553.22|549.02|553.22|549.02|553.22|549.02|553.22|549.02|0
1646680470000|2022-03-07 19:14:30|552.79|548.59|552.14|547.94|552.79|548.59|552.14|547.94|0
1646680480000|2022-03-07 19:14:40|552.79|548.59|553.22|549.02|553.22|549.02|552.79|548.59|0
1646680490000|2022-03-07 19:14:50|553.55|549.35|553.22|549.02|553.55|549.35|553.22|549.02|0
1646680500000|2022-03-07 19:15:00|553.65|549.45|553.65|549.45|553.65|549.45|553.65|549.45|0
1646680510000|2022-03-07 19:15:10|554.3|550.1|554.3|550.1|554.3|550.1|554.3|550.1|0
1646680520000|2022-03-07 19:15:20|553.98|549.78|553.98|549.78|553.98|549.78|553.98|549.78|0
1646680530000|2022-03-07 19:15:30|553.76|549.56|553.76|549.56|553.76|549.56|553.76|549.56|0
1646680540000|2022-03-07 19:15:40|554.84|550.64|554.95|550.75|554.95|550.75|554.84|550.64|0
1646680550000|2022-03-07 19:15:50|555.28|551.08|555.16|550.96|555.28|551.08|555.16|550.96|0
1646680560000|2022-03-07 19:16:00|554.95|550.75|555.16|550.96|555.16|550.96|554.95|550.75|0
1646680570000|2022-03-07 19:16:10|555.6|551.4|555.6|551.4|555.6|551.4|555.6|551.4|0
1646680580000|2022-03-07 19:16:20|555.71|551.51|555.16|550.96|555.71|551.51|555.16|550.96|0
1646680590000|2022-03-07 19:16:30|555.71|551.51|555.49|551.29|555.71|551.51|555.49|551.29|0
1646680600000|2022-03-07 19:16:40|555.6|551.4|555.6|551.4|555.6|551.4|555.6|551.4|0
1646680920000|2022-03-07 19:22:00|553.01|548.81|553.01|548.81|553.01|548.81|553.01|548.81|0
1646694420000|2022-03-07 23:07:00|599.43|595.23|599.32|595.12|599.43|595.23|599.32|595.12|0
1646694430000|2022-03-07 23:07:10|599.43|595.23|599.65|595.45|599.65|595.45|599.43|595.23|0
1646694440000|2022-03-07 23:07:20|599.54|595.34|599.65|595.45|599.65|595.45|599.54|595.34|0
1646694450000|2022-03-07 23:07:30|599.76|595.56|599.98|595.78|599.98|595.78|599.65|595.45|0
1646694460000|2022-03-07 23:07:40|600.09|595.89|599.54|595.34|600.09|595.89|599.54|595.34|0
1646694470000|2022-03-07 23:07:50|599.98|595.78|599.87|595.67|599.98|595.78|599.76|595.56|0
1646694480000|2022-03-07 23:08:00|599.76|595.56|600.09|595.89|600.09|595.89|599.76|595.56|0
1646694490000|2022-03-07 23:08:10|599.87|595.67|599.87|595.67|600.31|596.11|599.76|595.56|0
1646694500000|2022-03-07 23:08:20|599.76|595.56|599.65|595.45|599.87|595.67|599.65|595.45|0
1646694510000|2022-03-07 23:08:30|599.54|595.34|599.76|595.56|599.76|595.56|599.54|595.34|0
1646694520000|2022-03-07 23:08:40|599.54|595.34|599.76|595.56|599.76|595.56|599.54|595.34|0
1646694530000|2022-03-07 23:08:50|599.54|595.34|600.31|596.11|600.31|596.11|599.54|595.34|0
1646694540000|2022-03-07 23:09:00|600.2|596|600.2|596|600.42|596.22|600.2|596|0
1646694550000|2022-03-07 23:09:10|599.98|595.78|600.2|596|600.2|596|599.98|595.78|0
1646694560000|2022-03-07 23:09:20|599.65|595.45|598.44|594.24|599.65|595.45|598.44|594.24|0
1646694570000|2022-03-07 23:09:30|598.88|594.68|598.88|594.68|598.88|594.68|598.77|594.57|0
1646694580000|2022-03-07 23:09:40|599.1|594.9|599.21|595.01|599.21|595.01|599.1|594.9|0
1646694590000|2022-03-07 23:09:50|599.1|594.9|598.55|594.35|599.1|594.9|598.55|594.35|0
1646694600000|2022-03-07 23:10:00|598.44|594.24|598.22|594.02|598.44|594.24|598|593.8|0
1646694610000|2022-03-07 23:10:10|598.33|594.13|597.78|593.58|598.33|594.13|597.78|593.58|0
1646694620000|2022-03-07 23:10:20|597.9|593.7|597.78|593.58|597.9|593.7|597.78|593.58|0
1646694630000|2022-03-07 23:10:30|597.56|593.36|597.78|593.58|597.78|593.58|597.56|593.36|0
1646694640000|2022-03-07 23:10:40|598|593.8|597.56|593.36|598|593.8|597.56|593.36|0
1646694650000|2022-03-07 23:10:50|597.78|593.58|598.11|593.91|598.11|593.91|597.78|593.58|0
1646694660000|2022-03-07 23:11:00|598.22|594.02|598.22|594.02|598.22|594.02|598.11|593.91|0
1646694670000|2022-03-07 23:11:10|598.11|593.91|598.33|594.13|598.33|594.13|597.78|593.58|0
1646694680000|2022-03-07 23:11:20|598.44|594.24|598.55|594.35|598.55|594.35|598.44|594.24|0
1646694700000|2022-03-07 23:11:40|598.66|594.46|598.55|594.35|598.66|594.46|598.55|594.35|0
1646694710000|2022-03-07 23:11:50|598.88|594.68|598.55|594.35|598.99|594.79|598.55|594.35|0
1646694720000|2022-03-07 23:12:00|598.66|594.46|598|593.8|598.66|594.46|598|593.8|0
1646694730000|2022-03-07 23:12:10|598.22|594.02|598|593.8|598.22|594.02|598|593.8|0
1646694740000|2022-03-07 23:12:20|598.66|594.46|599.1|594.9|599.1|594.9|598.66|594.46|0
1646694750000|2022-03-07 23:12:30|598.99|594.79|599.54|595.34|599.54|595.34|598.99|594.79|0
1646694760000|2022-03-07 23:12:40|599.43|595.23|598.33|594.13|599.43|595.23|598.33|594.13|0
1646694770000|2022-03-07 23:12:50|598.66|594.46|598.11|593.91|598.99|594.79|598.11|593.91|0
1646694780000|2022-03-07 23:13:00|597.89|593.69|597.78|593.58|597.89|593.69|597.78|593.58|0
1646694790000|2022-03-07 23:13:10|597.68|593.48|597.68|593.48|597.68|593.48|597.68|593.48|0
1646694800000|2022-03-07 23:13:20|597.78|593.58|597.78|593.58|597.89|593.69|597.78|593.58|0
1646694810000|2022-03-07 23:13:30|597.68|593.48|597.46|593.26|597.78|593.58|597.46|593.26|0
1646694820000|2022-03-07 23:13:40|596.9|592.7|596.58|592.38|596.9|592.7|596.58|592.38|0
1646694830000|2022-03-07 23:13:50|596.47|592.27|596.9|592.7|596.9|592.7|596.47|592.27|0
1646694840000|2022-03-07 23:14:00|597.02|592.82|596.68|592.48|597.12|592.92|596.68|592.48|0
1646694850000|2022-03-07 23:14:10|596.9|592.7|597.24|593.04|597.24|593.04|596.9|592.7|0
1646694860000|2022-03-07 23:14:20|597.34|593.14|597.24|593.04|597.34|593.14|597.24|593.04|0
1646694870000|2022-03-07 23:14:30|596.68|592.48|596.8|592.6|596.8|592.6|596.68|592.48|0
1646694890000|2022-03-07 23:14:50|596.68|592.48|596.8|592.6|596.8|592.6|596.68|592.48|0
1646694900000|2022-03-07 23:15:00|596.58|592.38|596.46|592.26|596.58|592.38|596.46|592.26|0
1646694910000|2022-03-07 23:15:10|596.25|592.05|596.8|592.6|596.8|592.6|596.25|592.05|0
1646694920000|2022-03-07 23:15:20|596.68|592.48|596.68|592.48|596.68|592.48|596.68|592.48|0
1646694930000|2022-03-07 23:15:30|596.8|592.6|596.8|592.6|596.8|592.6|596.8|592.6|0
1646694940000|2022-03-07 23:15:40|597.02|592.82|597.46|593.26|597.46|593.26|597.02|592.82|0
1646694950000|2022-03-07 23:15:50|596.8|592.6|597.02|592.82|597.02|592.82|596.8|592.6|0
1646694960000|2022-03-07 23:16:00|597.24|593.04|597.34|593.14|597.46|593.26|597.24|593.04|0
1646694970000|2022-03-07 23:16:10|597.46|593.26|597.34|593.14|597.46|593.26|597.34|593.14|0
1646694980000|2022-03-07 23:16:20|596.9|592.7|597.12|592.92|597.12|592.92|596.9|592.7|0
1646694990000|2022-03-07 23:16:30|597.02|592.82|597.46|593.26|597.46|593.26|597.02|592.82|0
1646695000000|2022-03-07 23:16:40|597.56|593.36|597.56|593.36|597.56|593.36|597.56|593.36|0
1646695010000|2022-03-07 23:16:50|597.67|593.47|597.56|593.36|597.78|593.58|597.56|593.36|0
1646695020000|2022-03-07 23:17:00|597.24|593.04|597.56|593.36|597.67|593.47|597.24|593.04|0
1646695030000|2022-03-07 23:17:10|597.78|593.58|596.9|592.7|597.78|593.58|596.9|592.7|0
1646695040000|2022-03-07 23:17:20|597.02|592.82|597.02|592.82|597.02|592.82|596.8|592.6|0
1646695050000|2022-03-07 23:17:30|596.8|592.6|596.8|592.6|596.8|592.6|596.68|592.48|0
1646695060000|2022-03-07 23:17:40|596.9|592.7|596.68|592.48|596.9|592.7|596.68|592.48|0
1646695070000|2022-03-07 23:17:50|596.46|592.26|598|593.8|598|593.8|596.46|592.26|0
1646695080000|2022-03-07 23:18:00|598.11|593.91|598.55|594.35|598.55|594.35|598.11|593.91|0
1646695090000|2022-03-07 23:18:10|598.66|594.46|598.33|594.13|598.66|594.46|598.33|594.13|0
1646695100000|2022-03-07 23:18:20|598|593.8|598.33|594.13|598.33|594.13|598|593.8|0
1646695110000|2022-03-07 23:18:30|598.55|594.35|598.44|594.24|598.55|594.35|598.33|594.13|0
1646695120000|2022-03-07 23:18:40|598|593.8|598.11|593.91|598.11|593.91|598|593.8|0
1646695130000|2022-03-07 23:18:50|598.22|594.02|598.11|593.91|598.33|594.13|598.11|593.91|0
1646695140000|2022-03-07 23:19:00|598.33|594.13|598.33|594.13|598.33|594.13|598.22|594.02|0
1646695150000|2022-03-07 23:19:10|598.22|594.02|598.22|594.02|598.22|594.02|598.22|594.02|0
1646695160000|2022-03-07 23:19:20|598.11|593.91|598|593.8|598.11|593.91|598|593.8|0
1646695170000|2022-03-07 23:19:30|598.44|594.24|598.44|594.24|598.44|594.24|598.44|594.24|0
1646695180000|2022-03-07 23:19:40|598.55|594.35|598.11|593.91|598.55|594.35|598.11|593.91|0
1646695190000|2022-03-07 23:19:50|598.22|594.02|597.56|593.36|598.33|594.13|597.56|593.36|0
1646695200000|2022-03-07 23:20:00|597.67|593.47|596.46|592.26|597.67|593.47|596.46|592.26|0
1646695210000|2022-03-07 23:20:10|597.02|592.82|596.36|592.16|597.02|592.82|596.36|592.16|0
1646695220000|2022-03-07 23:20:20|596.46|592.26|596.9|592.7|596.9|592.7|596.46|592.26|0
1646695230000|2022-03-07 23:20:30|596.58|592.38|596.46|592.26|596.68|592.48|596.46|592.26|0
1646695240000|2022-03-07 23:20:40|596.14|591.94|596.02|591.82|596.14|591.94|595.92|591.72|0
1646695250000|2022-03-07 23:20:50|595.92|591.72|596.46|592.26|596.46|592.26|595.92|591.72|0
1646695260000|2022-03-07 23:21:00|596.36|592.16|595.92|591.72|596.36|592.16|595.92|591.72|0
1646695270000|2022-03-07 23:21:10|596.14|591.94|595.7|591.5|596.14|591.94|595.7|591.5|0
1646695280000|2022-03-07 23:21:20|595.92|591.72|595.92|591.72|595.92|591.72|595.92|591.72|0
1646695290000|2022-03-07 23:21:30|596.14|591.94|595.92|591.72|596.14|591.94|595.81|591.61|0
1646695300000|2022-03-07 23:21:40|596.14|591.94|596.14|591.94|596.14|591.94|596.14|591.94|0
1646695310000|2022-03-07 23:21:50|596.02|591.82|595.81|591.61|596.02|591.82|595.7|591.5|0
1646695320000|2022-03-07 23:22:00|595.92|591.72|596.02|591.82|596.14|591.94|595.92|591.72|0
1646695330000|2022-03-07 23:22:10|595.15|590.95|595.7|591.5|595.7|591.5|595.15|590.95|0
1646695340000|2022-03-07 23:22:20|595.81|591.61|595.7|591.5|595.81|591.61|595.7|591.5|0
1646695350000|2022-03-07 23:22:30|595.26|591.06|595.15|590.95|595.48|591.28|595.15|590.95|0
1646695360000|2022-03-07 23:22:40|594.71|590.51|594.71|590.51|595.04|590.84|594.71|590.51|0
1646695370000|2022-03-07 23:22:50|594.27|590.07|594.39|590.19|594.39|590.19|594.27|590.07|0
1646695380000|2022-03-07 23:23:00|595.04|590.84|594.27|590.07|595.04|590.84|594.27|590.07|0
1646695390000|2022-03-07 23:23:10|594.05|589.85|594.17|589.97|594.17|589.97|594.05|589.85|0
1646695400000|2022-03-07 23:23:20|594.27|590.07|595.26|591.06|595.26|591.06|594.27|590.07|0
1646695410000|2022-03-07 23:23:30|595.37|591.17|595.48|591.28|595.48|591.28|595.37|591.17|0
1646695430000|2022-03-07 23:23:50|595.26|591.06|594.71|590.51|595.26|591.06|594.71|590.51|0
1646695440000|2022-03-07 23:24:00|594.93|590.73|595.04|590.84|595.04|590.84|594.93|590.73|0
1646695450000|2022-03-07 23:24:10|595.37|591.17|595.37|591.17|595.37|591.17|595.37|591.17|0
1646695460000|2022-03-07 23:24:20|595.04|590.84|595.26|591.06|595.26|591.06|595.04|590.84|0
1646695470000|2022-03-07 23:24:30|595.15|590.95|595.59|591.39|595.59|591.39|595.15|590.95|0
1646695480000|2022-03-07 23:24:40|595.7|591.5|595.7|591.5|595.7|591.5|595.26|591.06|0
1646695490000|2022-03-07 23:24:50|596.46|592.26|596.02|591.82|596.46|592.26|596.02|591.82|0
1646695500000|2022-03-07 23:25:00|595.92|591.72|596.68|592.48|596.68|592.48|595.92|591.72|0
1646695510000|2022-03-07 23:25:10|596.46|592.26|595.59|591.39|596.46|592.26|595.59|591.39|0
1646695520000|2022-03-07 23:25:20|595.7|591.5|595.37|591.17|595.7|591.5|595.37|591.17|0
1646695530000|2022-03-07 23:25:30|595.15|590.95|594.82|590.62|595.26|591.06|594.82|590.62|0
1646695540000|2022-03-07 23:25:40|595.26|591.06|595.15|590.95|595.26|591.06|595.15|590.95|0
1646695550000|2022-03-07 23:25:50|595.26|591.06|595.48|591.28|595.48|591.28|595.26|591.06|0
1646695560000|2022-03-07 23:26:00|595.59|591.39|596.58|592.38|596.58|592.38|595.48|591.28|0
1646695570000|2022-03-07 23:26:10|596.36|592.16|596.46|592.26|596.46|592.26|596.24|592.04|0
1646695580000|2022-03-07 23:26:20|596.58|592.38|596.46|592.26|596.58|592.38|596.46|592.26|0
1646695590000|2022-03-07 23:26:30|596.36|592.16|596.36|592.16|596.36|592.16|596.36|592.16|0
1646695600000|2022-03-07 23:26:40|596.58|592.38|596.58|592.38|596.9|592.7|596.58|592.38|0
1646695610000|2022-03-07 23:26:50|596.36|592.16|596.36|592.16|596.36|592.16|596.36|592.16|0
1646695620000|2022-03-07 23:27:00|596.14|591.94|596.02|591.82|596.14|591.94|595.7|591.5|0
1646695630000|2022-03-07 23:27:10|595.8|591.6|596.02|591.82|596.02|591.82|595.7|591.5|0
1646695640000|2022-03-07 23:27:20|596.24|592.04|596.9|592.7|597.01|592.81|596.24|592.04|0
1646695650000|2022-03-07 23:27:30|597.01|592.81|597.12|592.92|597.12|592.92|596.79|592.59|0
1646695660000|2022-03-07 23:27:40|597.01|592.81|597.01|592.81|597.12|592.92|597.01|592.81|0
1646695670000|2022-03-07 23:27:50|596.9|592.7|596.68|592.48|596.9|592.7|596.68|592.48|0
1646695680000|2022-03-07 23:28:00|596.57|592.37|596.36|592.16|596.57|592.37|596.24|592.04|0
1646695690000|2022-03-07 23:28:10|596.24|592.04|596.14|591.94|596.36|592.16|596.14|591.94|0
1646695700000|2022-03-07 23:28:20|596.36|592.16|596.36|592.16|596.36|592.16|596.36|592.16|0
1646695710000|2022-03-07 23:28:30|596.02|591.82|596.36|592.16|596.57|592.37|596.02|591.82|0
1646695720000|2022-03-07 23:28:40|596.57|592.37|596.24|592.04|596.57|592.37|596.24|592.04|0
1646695730000|2022-03-07 23:28:50|596.36|592.16|596.36|592.16|596.36|592.16|596.36|592.16|0
1646695740000|2022-03-07 23:29:00|596.46|592.26|597.01|592.81|597.01|592.81|596.46|592.26|0
1646695750000|2022-03-07 23:29:10|597.12|592.92|597.56|593.36|597.56|593.36|597.12|592.92|0
1646695760000|2022-03-07 23:29:20|597.45|593.25|597.78|593.58|597.78|593.58|597.12|592.92|0
1646695770000|2022-03-07 23:29:30|597.67|593.47|597.67|593.47|598|593.8|597.67|593.47|0
1646695780000|2022-03-07 23:29:40|597.45|593.25|597.45|593.25|597.56|593.36|597.45|593.25|0
1646695790000|2022-03-07 23:29:50|597.56|593.36|597.78|593.58|597.78|593.58|597.56|593.36|0
1646695800000|2022-03-07 23:30:00|598.11|593.91|598.21|594.01|598.21|594.01|597.67|593.47|0
1646695810000|2022-03-07 23:30:10|598.11|593.91|597.99|593.79|598.11|593.91|597.99|593.79|0
1646695820000|2022-03-07 23:30:20|598.21|594.01|598.11|593.91|598.21|594.01|598.11|593.91|0
1646695830000|2022-03-07 23:30:30|598.21|594.01|598.55|594.35|598.55|594.35|598.21|594.01|0
1646695840000|2022-03-07 23:30:40|598.65|594.45|598.21|594.01|598.65|594.45|598.21|594.01|0
1646695850000|2022-03-07 23:30:50|598.65|594.45|598.21|594.01|598.65|594.45|598.21|594.01|0
1646695860000|2022-03-07 23:31:00|598.11|593.91|600.19|595.99|600.19|595.99|598.11|593.91|0
1646695870000|2022-03-07 23:31:10|600.3|596.1|600.41|596.21|600.41|596.21|600.3|596.1|0
1646695880000|2022-03-07 23:31:20|600.63|596.43|600.85|596.65|600.85|596.65|600.63|596.43|0
1646695890000|2022-03-07 23:31:30|600.19|595.99|601.95|597.75|601.95|597.75|600.19|595.99|0
1646695900000|2022-03-07 23:31:40|601.62|597.42|600.96|596.76|601.62|597.42|600.85|596.65|0
1646695910000|2022-03-07 23:31:50|602.06|597.86|602.39|598.19|602.39|598.19|601.95|597.75|0
1646695920000|2022-03-07 23:32:00|601.51|597.31|600.41|596.21|601.62|597.42|600.41|596.21|0
1646695930000|2022-03-07 23:32:10|600.52|596.32|600.3|596.1|600.52|596.32|599.97|595.77|0
1646695940000|2022-03-07 23:32:20|600.19|595.99|600.3|596.1|600.3|596.1|600.08|595.88|0
1646695950000|2022-03-07 23:32:30|600.52|596.32|600.96|596.76|600.96|596.76|600.19|595.99|0
1646695960000|2022-03-07 23:32:40|601.4|597.2|600.85|596.65|601.4|597.2|600.85|596.65|0
1646695970000|2022-03-07 23:32:50|600.74|596.54|601.51|597.31|601.62|597.42|600.74|596.54|0
1646695980000|2022-03-07 23:33:00|601.18|596.98|601.4|597.2|601.4|597.2|601.18|596.98|0
1646695990000|2022-03-07 23:33:10|601.18|596.98|600.74|596.54|601.18|596.98|600.74|596.54|0
1646696000000|2022-03-07 23:33:20|600.52|596.32|600.74|596.54|600.74|596.54|600.52|596.32|0
1646696010000|2022-03-07 23:33:30|600.96|596.76|600.96|596.76|600.96|596.76|600.52|596.32|0
1646696020000|2022-03-07 23:33:40|601.4|597.2|601.62|597.42|601.62|597.42|601.29|597.09|0
1646696030000|2022-03-07 23:33:50|601.73|597.53|601.62|597.42|601.73|597.53|601.51|597.31|0
1646696040000|2022-03-07 23:34:00|600.85|596.65|600.63|596.43|600.96|596.76|600.52|596.32|0
1646696050000|2022-03-07 23:34:10|600.52|596.32|600.52|596.32|600.52|596.32|600.3|596.1|0
1646696060000|2022-03-07 23:34:20|601.51|597.31|601.4|597.2|601.51|597.31|601.4|597.2|0
1646696070000|2022-03-07 23:34:30|601.62|597.42|601.62|597.42|601.62|597.42|601.51|597.31|0
1646696080000|2022-03-07 23:34:40|601.51|597.31|601.07|596.87|601.51|597.31|600.96|596.76|0
1646696090000|2022-03-07 23:34:50|600.96|596.76|601.4|597.2|601.4|597.2|600.96|596.76|0
1646696100000|2022-03-07 23:35:00|601.18|596.98|600.52|596.32|601.18|596.98|600.52|596.32|0
1646696110000|2022-03-07 23:35:10|600.41|596.21|599.86|595.66|600.41|596.21|599.86|595.66|0
1646696120000|2022-03-07 23:35:20|599.97|595.77|599.86|595.66|599.97|595.77|599.86|595.66|0
1646696130000|2022-03-07 23:35:30|600.08|595.88|600.08|595.88|600.08|595.88|599.97|595.77|0
1646696140000|2022-03-07 23:35:40|600.19|595.99|599.97|595.77|600.3|596.1|599.97|595.77|0
1646696150000|2022-03-07 23:35:50|599.31|595.11|599.31|595.11|599.42|595.22|599.31|595.11|0
1646696160000|2022-03-07 23:36:00|599.2|595|599.31|595.11|599.31|595.11|599.09|594.89|0
1646696170000|2022-03-07 23:36:10|599.64|595.44|599.64|595.44|599.64|595.44|599.64|595.44|0
1646696180000|2022-03-07 23:36:20|599.53|595.33|599.64|595.44|599.75|595.55|599.42|595.22|0
1646696190000|2022-03-07 23:36:30|599.75|595.55|599.75|595.55|599.75|595.55|599.64|595.44|0
1646696200000|2022-03-07 23:36:40|599.64|595.44|599.2|595|599.64|595.44|599.2|595|0
1646696210000|2022-03-07 23:36:50|599.09|594.89|599.75|595.55|599.75|595.55|599.09|594.89|0
1646696220000|2022-03-07 23:37:00|599.86|595.66|599.75|595.55|599.86|595.66|599.64|595.44|0
1646696230000|2022-03-07 23:37:10|599.53|595.33|599.64|595.44|599.64|595.44|599.53|595.33|0
1646696240000|2022-03-07 23:37:20|599.42|595.22|599.86|595.66|599.86|595.66|599.42|595.22|0
1646696250000|2022-03-07 23:37:30|599.75|595.55|599.53|595.33|599.75|595.55|599.53|595.33|0
1646696260000|2022-03-07 23:37:40|599.42|595.22|599.31|595.11|599.42|595.22|599.31|595.11|0
1646696270000|2022-03-07 23:37:50|599.09|594.89|599.86|595.66|599.86|595.66|599.09|594.89|0
1646696280000|2022-03-07 23:38:00|599.42|595.22|599.53|595.33|599.53|595.33|599.42|595.22|0
1646696290000|2022-03-07 23:38:10|599.75|595.55|599.36|595.72|599.75|595.72|599.36|595.44|0
1646696300000|2022-03-07 23:38:20|599.03|595.39|599.22|595.86|599.22|595.86|599|595.39|0
1646696310000|2022-03-07 23:38:30|599.33|595.97|599.66|596.3|599.77|596.41|599.33|595.97|0
1646696320000|2022-03-07 23:38:40|599.88|596.52|599.55|596.19|599.88|596.52|599.55|596.19|0
1646696330000|2022-03-07 23:38:50|599.66|596.3|599.33|595.97|599.66|596.3|599.33|595.97|0
1646696340000|2022-03-07 23:39:00|599.44|596.08|599.44|596.08|599.55|596.19|599.44|596.08|0
1646696350000|2022-03-07 23:39:10|599.33|595.97|599.11|595.75|599.33|595.97|599.11|595.75|0
1646696370000|2022-03-07 23:39:30|599.22|595.86|599.44|596.08|599.44|596.08|599.11|595.75|0
1646696380000|2022-03-07 23:39:40|599.33|595.97|599.55|596.19|599.55|596.19|599.33|595.97|0
1646696390000|2022-03-07 23:39:50|599.66|596.3|599.66|596.3|599.66|596.3|599.66|596.3|0
1646696400000|2022-03-07 23:40:00|599.77|596.41|599.99|596.63|599.99|596.63|599.66|596.3|0
1646696410000|2022-03-07 23:40:10|599.88|596.52|599.88|596.52|599.88|596.52|599.88|596.52|0
1646696420000|2022-03-07 23:40:20|599.99|596.63|599.88|596.52|599.99|596.63|599.88|596.52|0
1646696430000|2022-03-07 23:40:30|600.1|596.74|600.1|596.74|600.1|596.74|600.1|596.74|0
1646696440000|2022-03-07 23:40:40|599.88|596.52|599.11|595.75|599.88|596.52|599.11|595.75|0
1646696450000|2022-03-07 23:40:50|599.22|595.86|599|595.64|599.22|595.86|599|595.64|0
1646696460000|2022-03-07 23:41:00|599.11|595.75|599.33|595.97|599.33|595.97|599.11|595.75|0
1646696470000|2022-03-07 23:41:10|599.44|596.08|598.89|595.53|599.44|596.08|598.89|595.53|0
1646696480000|2022-03-07 23:41:20|598.78|595.42|599|595.64|599|595.64|598.78|595.42|0
1646696490000|2022-03-07 23:41:30|598.89|595.53|599.11|595.75|599.11|595.75|598.78|595.42|0
1646696500000|2022-03-07 23:41:40|599|595.64|598.67|595.31|599|595.64|598.67|595.31|0
1646696510000|2022-03-07 23:41:50|599|595.64|598.78|595.42|599|595.64|598.78|595.42|0
1646696520000|2022-03-07 23:42:00|599|595.64|599.11|595.75|599.11|595.75|598.89|595.53|0
1646696530000|2022-03-07 23:42:10|599.22|595.86|598.67|595.31|599.22|595.86|598.67|595.31|0
1646696550000|2022-03-07 23:42:30|598.78|595.42|599|595.64|599|595.64|598.78|595.42|0
1646696560000|2022-03-07 23:42:40|599.22|595.86|599.44|596.08|599.44|596.08|599.22|595.86|0
1646696570000|2022-03-07 23:42:50|599.55|596.19|599.44|596.08|599.55|596.19|599.44|596.08|0
1646696580000|2022-03-07 23:43:00|599.55|596.19|599.22|595.86|599.55|596.19|599.22|595.86|0
1646696590000|2022-03-07 23:43:10|599|595.64|599.22|595.86|599.22|595.86|599|595.64|0
1646696600000|2022-03-07 23:43:20|599|595.64|598.45|595.09|599|595.64|598.45|595.09|0
1646696610000|2022-03-07 23:43:30|598.56|595.2|599|595.64|599|595.64|598.56|595.2|0
1646696620000|2022-03-07 23:43:40|599.11|595.75|599.11|595.75|599.11|595.75|598.89|595.53|0
1646696630000|2022-03-07 23:43:50|598.67|595.31|598.45|595.09|598.67|595.31|598.34|594.98|0
1646696640000|2022-03-07 23:44:00|598.34|594.98|598.34|594.98|598.34|594.98|598.34|594.98|0
1646696650000|2022-03-07 23:44:10|598.23|594.87|598.12|594.76|598.23|594.87|598.12|594.76|0
1646696660000|2022-03-07 23:44:20|598.34|594.98|598.12|594.76|598.34|594.98|598.12|594.76|0
1646696670000|2022-03-07 23:44:30|598.01|594.65|598.34|594.98|598.34|594.98|598.01|594.65|0
1646696680000|2022-03-07 23:44:40|598.56|595.2|598.67|595.31|598.67|595.31|598.56|595.2|0
1646696690000|2022-03-07 23:44:50|598.34|594.98|598.12|594.76|598.34|594.98|598.01|594.65|0
1646696700000|2022-03-07 23:45:00|598.23|594.87|598.34|594.98|598.34|594.98|598.12|594.76|0
1646696720000|2022-03-07 23:45:20|598.01|594.65|597.46|594.1|598.01|594.65|597.46|594.1|0
1646696730000|2022-03-07 23:45:30|597.35|593.99|598.34|594.98|598.34|594.98|597.13|593.77|0
1646696740000|2022-03-07 23:45:40|597.9|594.54|598.12|594.76|598.12|594.76|597.9|594.54|0
1646696750000|2022-03-07 23:45:50|598.23|594.87|598.45|595.09|598.45|595.09|598.12|594.76|0
1646696760000|2022-03-07 23:46:00|598.78|595.42|598.89|595.53|599|595.64|598.78|595.42|0
1646696770000|2022-03-07 23:46:10|598.56|595.2|598.56|595.2|598.56|595.2|598.45|595.09|0
1646696780000|2022-03-07 23:46:20|598.78|595.42|599.22|595.86|599.55|596.19|598.78|595.42|0
1646696790000|2022-03-07 23:46:30|599.33|595.97|599.33|595.97|599.55|596.19|599.33|595.97|0
1646696800000|2022-03-07 23:46:40|599.55|596.19|599.55|596.19|599.55|596.19|599.55|596.19|0
1646696810000|2022-03-07 23:46:50|599.76|596.4|599.66|596.3|599.76|596.4|599.66|596.3|0
1646696820000|2022-03-07 23:47:00|599.76|596.4|599.98|596.62|599.98|596.62|599.76|596.4|0
1646696830000|2022-03-07 23:47:10|599.88|596.52|599.54|596.18|599.88|596.52|599.44|596.08|0
1646696840000|2022-03-07 23:47:20|599.76|596.4|599.66|596.3|599.76|596.4|599.66|596.3|0
1646696850000|2022-03-07 23:47:30|599.54|596.18|599.54|596.18|599.54|596.18|599.54|596.18|0
1646696860000|2022-03-07 23:47:40|599.66|596.3|599.98|596.62|599.98|596.62|599.66|596.3|0
1646696870000|2022-03-07 23:47:50|599.88|596.52|600.54|597.18|600.54|597.18|599.88|596.52|0
1646696880000|2022-03-07 23:48:00|600.42|597.06|599.88|596.52|600.42|597.06|599.88|596.52|0
1646696890000|2022-03-07 23:48:10|599.76|596.4|599.54|596.18|599.76|596.4|599.54|596.18|0
1646696900000|2022-03-07 23:48:20|599.33|595.97|599.66|596.3|599.66|596.3|599.33|595.97|0
1646696910000|2022-03-07 23:48:30|599.54|596.18|599.98|596.62|600.1|596.74|599.54|596.18|0
1646696920000|2022-03-07 23:48:40|600.1|596.74|599.98|596.62|600.2|596.84|599.98|596.62|0
1646696930000|2022-03-07 23:48:50|600.1|596.74|600.1|596.74|600.32|596.96|599.98|596.62|0
1646696940000|2022-03-07 23:49:00|599.98|596.62|599.54|596.18|599.98|596.62|599.54|596.18|0
1646696950000|2022-03-07 23:49:10|599.44|596.08|599.32|595.96|599.44|596.08|599.32|595.96|0
1646696960000|2022-03-07 23:49:20|599.54|596.18|599.32|595.96|599.54|596.18|599.11|595.75|0
1646696970000|2022-03-07 23:49:30|599.44|596.08|599.54|596.18|599.54|596.18|599.44|596.08|0
1646696980000|2022-03-07 23:49:40|599.76|596.4|600.1|596.74|600.1|596.74|599.66|596.3|0
1646696990000|2022-03-07 23:49:50|599.98|596.62|600.1|596.74|600.1|596.74|599.98|596.62|0
1646697000000|2022-03-07 23:50:00|599.54|596.18|599.88|596.52|599.98|596.62|599.54|596.18|0
1646697010000|2022-03-07 23:50:10|599.54|596.18|599.76|596.4|599.76|596.4|599.54|596.18|0
1646697020000|2022-03-07 23:50:20|599.66|596.3|599|595.64|599.66|596.3|599|595.64|0
1646697030000|2022-03-07 23:50:30|598.89|595.53|598.45|595.09|598.89|595.53|598.45|595.09|0
1646697040000|2022-03-07 23:50:40|598.23|594.87|598.45|595.09|598.45|595.09|598.23|594.87|0
1646697050000|2022-03-07 23:50:50|598.23|594.87|598.12|594.76|598.23|594.87|598.12|594.76|0
1646697060000|2022-03-07 23:51:00|598.23|594.87|598.67|595.31|598.67|595.31|598.23|594.87|0
1646697070000|2022-03-07 23:51:10|598.78|595.42|598.23|594.87|598.78|595.42|598.23|594.87|0
1646697080000|2022-03-07 23:51:20|598.01|594.65|598.23|594.87|598.23|594.87|597.79|594.43|0
1646697090000|2022-03-07 23:51:30|598.12|594.76|598.12|594.76|598.34|594.98|598.12|594.76|0
1646697100000|2022-03-07 23:51:40|598.23|594.87|598.23|594.87|598.23|594.87|598.23|594.87|0
1646697110000|2022-03-07 23:51:50|598.45|595.09|598.23|594.87|598.45|595.09|598.23|594.87|0
1646697120000|2022-03-07 23:52:00|598.45|595.09|598.45|595.09|598.45|595.09|598.45|595.09|0
1646697130000|2022-03-07 23:52:10|598.12|594.76|597.79|594.43|598.23|594.87|597.79|594.43|0
1646697140000|2022-03-07 23:52:20|597.9|594.54|597.68|594.32|598.01|594.65|597.68|594.32|0
1646697150000|2022-03-07 23:52:30|597.46|594.1|597.68|594.32|597.68|594.32|597.35|593.99|0
1646697160000|2022-03-07 23:52:40|597.57|594.21|598.23|594.87|598.23|594.87|597.57|594.21|0
1646697170000|2022-03-07 23:52:50|598.34|594.98|597.9|594.54|598.34|594.98|597.9|594.54|0
1646697180000|2022-03-07 23:53:00|597.79|594.43|597.13|593.77|597.79|594.43|597.13|593.77|0
1646697190000|2022-03-07 23:53:10|597.46|594.1|597.68|594.32|597.79|594.43|597.46|594.1|0
1646697200000|2022-03-07 23:53:20|597.57|594.21|597.35|593.99|597.57|594.21|597.13|593.77|0
1646697210000|2022-03-07 23:53:30|597.46|594.1|597.57|594.21|597.57|594.21|597.46|594.1|0
1646697220000|2022-03-07 23:53:40|597.68|594.32|597.13|593.77|597.68|594.32|597.13|593.77|0
1646697230000|2022-03-07 23:53:50|597.24|593.88|597.35|593.99|597.35|593.99|597.24|593.88|0
1646697240000|2022-03-07 23:54:00|597.13|593.77|597.24|593.88|597.24|593.88|597.13|593.77|0
1646697250000|2022-03-07 23:54:10|597.13|593.77|597.24|593.88|597.24|593.88|597.13|593.77|0
1646697600000|2022-03-08 00:00:00|597.79|594.43|595.81|592.45|597.79|594.43|595.81|592.45|0
1646697610000|2022-03-08 00:00:10|595.59|592.23|596.69|593.33|596.8|593.44|595.59|592.23|0
1646697620000|2022-03-08 00:00:20|596.8|593.44|596.91|593.55|597.02|593.66|596.8|593.44|0
1646697630000|2022-03-08 00:00:30|596.8|593.44|596.03|592.67|596.8|593.44|595.93|592.57|0
1646697640000|2022-03-08 00:00:40|595.37|592.01|595.37|592.01|595.49|592.13|595.37|592.01|0
1646697650000|2022-03-08 00:00:50|595.59|592.23|595.59|592.23|595.59|592.23|595.49|592.13|0
1646697660000|2022-03-08 00:01:00|595.27|591.91|595.59|592.23|595.59|592.23|595.15|591.79|0
1646697670000|2022-03-08 00:01:10|595.81|592.45|595.15|591.79|595.81|592.45|595.15|591.79|0
1646697680000|2022-03-08 00:01:20|595.37|592.01|595.27|591.91|595.37|592.01|595.27|591.91|0
1646697690000|2022-03-08 00:01:30|595.15|591.79|595.37|592.01|595.37|592.01|595.05|591.69|0
1646697700000|2022-03-08 00:01:40|595.59|592.23|596.03|592.67|596.03|592.67|595.59|592.23|0
1646697710000|2022-03-08 00:01:50|596.25|592.89|597.35|593.99|597.35|593.99|596.25|592.89|0
1646697720000|2022-03-08 00:02:00|597.46|594.1|597.46|594.1|597.57|594.21|597.35|593.99|0
1646697730000|2022-03-08 00:02:10|597.9|594.54|597.13|593.77|597.9|594.54|597.13|593.77|0
1646697740000|2022-03-08 00:02:20|597.35|593.99|597.13|593.77|597.35|593.99|597.13|593.77|0
1646697750000|2022-03-08 00:02:30|596.69|593.33|596.91|593.55|596.91|593.55|596.47|593.11|0
1646697760000|2022-03-08 00:02:40|596.69|593.33|597.24|593.88|597.24|593.88|596.69|593.33|0
1646697770000|2022-03-08 00:02:50|596.91|593.55|596.58|593.22|596.91|593.55|596.58|593.22|0
1646697780000|2022-03-08 00:03:00|597.02|593.66|596.47|593.11|597.24|593.88|596.47|593.11|0
1646697790000|2022-03-08 00:03:10|596.58|593.22|596.58|593.22|596.91|593.55|596.58|593.22|0
1646697800000|2022-03-08 00:03:20|596.25|592.89|596.58|593.22|596.58|593.22|596.25|592.89|0
1646697810000|2022-03-08 00:03:30|596.25|592.89|596.69|593.33|596.69|593.33|596.25|592.89|0
1646697820000|2022-03-08 00:03:40|597.02|593.66|596.91|593.55|597.02|593.66|596.8|593.44|0
1646697830000|2022-03-08 00:03:50|597.13|593.77|597.78|594.42|597.78|594.42|597.13|593.77|0
1646697840000|2022-03-08 00:04:00|598|594.64|598.12|594.76|598.12|594.76|598|594.64|0
1646697850000|2022-03-08 00:04:10|598|594.64|598.44|595.08|598.66|595.3|598|594.64|0
1646697860000|2022-03-08 00:04:20|598.22|594.86|598.44|595.08|598.56|595.2|598.22|594.86|0
1646697870000|2022-03-08 00:04:30|598|594.64|598.34|594.98|598.34|594.98|598|594.64|0
1646697880000|2022-03-08 00:04:40|598.22|594.86|598.12|594.76|598.22|594.86|597.9|594.54|0
1646697890000|2022-03-08 00:04:50|597.78|594.42|597.34|593.98|597.78|594.42|597.34|593.98|0
1646697900000|2022-03-08 00:05:00|597.02|593.66|596.91|593.55|597.46|594.1|596.91|593.55|0
1646697910000|2022-03-08 00:05:10|596.69|593.33|596.69|593.33|596.8|593.44|596.69|593.33|0
1646697920000|2022-03-08 00:05:20|596.91|593.55|597.46|594.1|597.56|594.2|596.8|593.44|0
1646697930000|2022-03-08 00:05:30|597.56|594.2|597.56|594.2|597.78|594.42|597.56|594.2|0
1646697940000|2022-03-08 00:05:40|597.46|594.1|596.91|593.55|597.46|594.1|596.91|593.55|0
1646697950000|2022-03-08 00:05:50|596.69|593.33|596.91|593.55|596.91|593.55|596.69|593.33|0
1646697960000|2022-03-08 00:06:00|597.02|593.66|596.03|592.67|597.02|593.66|596.03|592.67|0
1646697970000|2022-03-08 00:06:10|595.92|592.56|595.7|592.34|595.92|592.56|595.7|592.34|0
1646697980000|2022-03-08 00:06:20|596.03|592.67|596.14|592.78|596.14|592.78|596.03|592.67|0
1646697990000|2022-03-08 00:06:30|596.03|592.67|595.92|592.56|596.03|592.67|595.92|592.56|0
1646698000000|2022-03-08 00:06:40|596.03|592.67|595.7|592.34|596.03|592.67|595.7|592.34|0
1646698010000|2022-03-08 00:06:50|595.81|592.45|595.49|592.13|595.92|592.56|595.49|592.13|0
1646698020000|2022-03-08 00:07:00|595.59|592.23|595.59|592.23|595.7|592.34|595.49|592.13|0
1646698030000|2022-03-08 00:07:10|595.7|592.34|595.81|592.45|595.81|592.45|595.59|592.23|0
1646698040000|2022-03-08 00:07:20|595.92|592.56|595.37|592.01|595.92|592.56|595.37|592.01|0
1646698050000|2022-03-08 00:07:30|595.27|591.91|595.37|592.01|595.37|592.01|595.27|591.91|0
1646698060000|2022-03-08 00:07:40|595.15|591.79|595.59|592.23|595.59|592.23|595.15|591.79|0
1646698070000|2022-03-08 00:07:50|595.7|592.34|595.81|592.45|596.36|593|595.7|592.34|0
1646698080000|2022-03-08 00:08:00|595.92|592.56|595.15|591.79|595.92|592.56|595.15|591.79|0
1646698090000|2022-03-08 00:08:10|595.49|592.13|595.49|592.13|595.59|592.23|595.49|592.13|0
1646698100000|2022-03-08 00:08:20|595.37|592.01|595.59|592.23|595.59|592.23|595.37|592.01|0
1646698110000|2022-03-08 00:08:30|595.27|591.91|595.59|592.23|595.7|592.34|595.27|591.91|0
1646698120000|2022-03-08 00:08:40|595.48|592.12|596.25|592.89|596.36|593|595.48|592.12|0
1646698130000|2022-03-08 00:08:50|596.14|592.78|596.47|593.11|596.47|593.11|596.14|592.78|0
1646698140000|2022-03-08 00:09:00|596.58|593.22|596.25|592.89|596.69|593.33|596.25|592.89|0
1646698150000|2022-03-08 00:09:10|596.03|592.67|596.14|592.78|596.14|592.78|596.03|592.67|0
1646698160000|2022-03-08 00:09:20|596.25|592.89|595.92|592.56|596.25|592.89|595.92|592.56|0
1646698170000|2022-03-08 00:09:30|596.03|592.67|596.03|592.67|596.03|592.67|595.92|592.56|0
1646698180000|2022-03-08 00:09:40|595.92|592.56|594.71|591.35|595.92|592.56|594.71|591.35|0
1646698190000|2022-03-08 00:09:50|594.49|591.13|594.49|591.13|594.49|591.13|594.49|591.13|0
1646698200000|2022-03-08 00:10:00|594.93|591.57|595.27|591.91|595.27|591.91|594.83|591.47|0
1646698210000|2022-03-08 00:10:10|595.37|592.01|596.03|592.67|596.03|592.67|595.37|592.01|0
1646698220000|2022-03-08 00:10:20|596.36|593|596.8|593.44|596.8|593.44|596.25|592.89|0
1646698230000|2022-03-08 00:10:30|596.36|593|596.58|593.22|596.58|593.22|596.03|592.67|0
1646698240000|2022-03-08 00:10:40|596.03|592.67|595.81|592.45|596.03|592.67|595.81|592.45|0
1646698250000|2022-03-08 00:10:50|596.14|592.78|596.36|593|596.47|593.11|596.14|592.78|0
1646698260000|2022-03-08 00:11:00|596.25|592.89|596.25|592.89|596.25|592.89|596.03|592.67|0
1646698270000|2022-03-08 00:11:10|596.47|593.11|596.9|593.54|596.9|593.54|596.47|593.11|0
1646698280000|2022-03-08 00:11:20|596.58|593.22|596.47|593.11|596.58|593.22|596.36|593|0
1646698290000|2022-03-08 00:11:30|596.69|593.33|597.24|593.88|597.34|593.98|596.69|593.33|0
1646698300000|2022-03-08 00:11:40|597.46|594.1|597.68|594.32|597.68|594.32|597.46|594.1|0
1646698310000|2022-03-08 00:11:50|597.02|593.66|596.36|593|597.02|593.66|596.36|593|0
1646698320000|2022-03-08 00:12:00|596.03|592.67|596.58|593.22|596.58|593.22|596.03|592.67|0
1646698330000|2022-03-08 00:12:10|597.12|593.76|597.9|594.54|597.9|594.54|597.12|593.76|0
1646698340000|2022-03-08 00:12:20|597.68|594.32|597.46|594.1|597.68|594.32|597.46|594.1|0
1646698350000|2022-03-08 00:12:30|597.56|594.2|597.78|594.42|597.78|594.42|597.56|594.2|0
1646698360000|2022-03-08 00:12:40|597.68|594.32|597.78|594.42|597.9|594.54|597.68|594.32|0
1646698370000|2022-03-08 00:12:50|597.68|594.32|597.9|594.54|597.9|594.54|597.68|594.32|0
1646698380000|2022-03-08 00:13:00|597.24|593.88|597.02|593.66|597.24|593.88|597.02|593.66|0
1646698390000|2022-03-08 00:13:10|597.12|593.76|597.12|593.76|597.12|593.76|596.9|593.54|0
1646698400000|2022-03-08 00:13:20|597.02|593.66|596.8|593.44|597.02|593.66|596.8|593.44|0
1646698410000|2022-03-08 00:13:30|597.02|593.66|596.8|593.44|597.02|593.66|596.8|593.44|0
1646698420000|2022-03-08 00:13:40|596.68|593.32|596.36|593|596.68|593.32|596.36|593|0
1646698430000|2022-03-08 00:13:50|596.58|593.22|596.58|593.22|596.58|593.22|596.58|593.22|0
1646698440000|2022-03-08 00:14:00|596.25|592.89|596.25|592.89|596.25|592.89|596.14|592.78|0
1646698450000|2022-03-08 00:14:10|596.14|592.78|596.36|593|596.47|593.11|596.14|592.78|0
1646698460000|2022-03-08 00:14:20|595.92|592.56|595.92|592.56|595.92|592.56|595.81|592.45|0
1646698470000|2022-03-08 00:14:30|596.03|592.67|596.03|592.67|596.03|592.67|596.03|592.67|0
1646698480000|2022-03-08 00:14:40|596.36|593|595.81|592.45|596.36|593|595.81|592.45|0
1646698490000|2022-03-08 00:14:50|596.25|592.89|596.36|593|596.36|593|596.25|592.89|0
1646698500000|2022-03-08 00:15:00|595.92|592.56|595.92|592.56|596.03|592.67|595.81|592.45|0
1646698510000|2022-03-08 00:15:10|596.14|592.78|595.92|592.56|596.14|592.78|595.92|592.56|0
1646698520000|2022-03-08 00:15:20|596.25|592.89|596.58|593.22|596.58|593.22|596.14|592.78|0
1646698530000|2022-03-08 00:15:30|596.14|592.78|595.15|591.79|596.14|592.78|595.15|591.79|0
1646698540000|2022-03-08 00:15:40|595.04|591.68|594.93|591.57|595.04|591.68|594.93|591.57|0
1646698550000|2022-03-08 00:15:50|594.83|591.47|594.49|591.13|594.83|591.47|594.49|591.13|0
1646698560000|2022-03-08 00:16:00|594.61|591.25|593.73|590.37|594.61|591.25|593.73|590.37|0
1646698570000|2022-03-08 00:16:10|593.84|590.48|593.73|590.37|593.95|590.59|593.73|590.37|0
1646698580000|2022-03-08 00:16:20|593.62|590.26|593.73|590.37|593.84|590.48|593.62|590.26|0
1646698590000|2022-03-08 00:16:30|593.62|590.26|593.84|590.48|593.84|590.48|593.62|590.26|0
1646698600000|2022-03-08 00:16:40|594.17|590.81|594.39|591.03|594.39|591.03|594.17|590.81|0
1646698610000|2022-03-08 00:16:50|594.17|590.81|594.39|591.03|594.39|591.03|594.17|590.81|0
1646698620000|2022-03-08 00:17:00|594.71|591.35|594.17|590.81|594.71|591.35|594.17|590.81|0
1646698630000|2022-03-08 00:17:10|594.27|590.91|593.95|590.59|594.27|590.91|593.95|590.59|0
1646698640000|2022-03-08 00:17:20|593.84|590.48|593.84|590.48|593.84|590.48|593.84|590.48|0
1646698650000|2022-03-08 00:17:30|594.27|590.91|594.27|590.91|594.27|590.91|594.05|590.69|0
1646698660000|2022-03-08 00:17:40|594.39|591.03|593.95|590.59|594.39|591.03|593.95|590.59|0
1646698670000|2022-03-08 00:17:50|593.84|590.48|593.95|590.59|594.05|590.69|593.84|590.48|0
1646698680000|2022-03-08 00:18:00|593.84|590.48|593.95|590.59|594.17|590.81|593.73|590.37|0
1646698690000|2022-03-08 00:18:10|593.62|590.26|593.29|589.93|593.62|590.26|593.18|589.82|0
1646698700000|2022-03-08 00:18:20|592.09|588.73|591.65|588.29|592.09|588.73|591.65|588.29|0
1646698710000|2022-03-08 00:18:30|591.54|588.18|591.65|588.29|591.65|588.29|591.54|588.18|0
1646698720000|2022-03-08 00:18:40|591.87|588.51|590.77|587.41|591.98|588.62|590.77|587.41|0
1646698730000|2022-03-08 00:18:50|590.99|587.63|590.77|587.41|591.43|588.07|590.77|587.41|0
1646698740000|2022-03-08 00:19:00|590.89|587.53|590.77|587.41|590.99|587.63|590.77|587.41|0
1646698750000|2022-03-08 00:19:10|590.56|587.2|590.01|586.65|590.67|587.31|590.01|586.65|0
1646698760000|2022-03-08 00:19:20|589.68|586.32|590.77|587.41|590.77|587.41|589.68|586.32|0
1646698770000|2022-03-08 00:19:30|591.21|587.85|590.99|587.63|591.21|587.85|590.89|587.53|0
1646698780000|2022-03-08 00:19:40|591.32|587.96|591.65|588.29|591.87|588.51|591.32|587.96|0
1646698790000|2022-03-08 00:19:50|591.43|588.07|590.99|587.63|591.43|588.07|590.99|587.63|0
1646698800000|2022-03-08 00:20:00|591.11|587.75|590.99|587.63|591.32|587.96|590.99|587.63|0
1646698810000|2022-03-08 00:20:10|591.54|588.18|592.3|588.94|592.3|588.94|591.54|588.18|0
1646698820000|2022-03-08 00:20:20|592.52|589.16|592.08|588.72|592.52|589.16|592.08|588.72|0
1646698830000|2022-03-08 00:20:30|592.42|589.06|592.52|589.16|592.52|589.16|592.3|588.94|0
1646698840000|2022-03-08 00:20:40|592.3|588.94|592.3|588.94|592.52|589.16|592.3|588.94|0
1646698850000|2022-03-08 00:20:50|592.42|589.06|592.96|589.6|592.96|589.6|592.42|589.06|0
1646698860000|2022-03-08 00:21:00|592.52|589.16|592.52|589.16|592.52|589.16|592.52|589.16|0
1646698870000|2022-03-08 00:21:10|591.32|587.96|590.99|587.63|591.54|588.18|590.99|587.63|0
1646698880000|2022-03-08 00:21:20|591.11|587.75|590.99|587.63|591.11|587.75|590.77|587.41|0
1646698890000|2022-03-08 00:21:30|591.43|588.07|591.21|587.85|591.43|588.07|591.21|587.85|0
1646698900000|2022-03-08 00:21:40|591.32|587.96|591.65|588.29|591.65|588.29|591.32|587.96|0
1646698910000|2022-03-08 00:21:50|591.76|588.4|591.32|587.96|591.76|588.4|591.32|587.96|0
1646698920000|2022-03-08 00:22:00|591.21|587.85|591.65|588.29|591.65|588.29|591.21|587.85|0
1646698930000|2022-03-08 00:22:10|591.87|588.51|591.43|588.07|591.87|588.51|591.43|588.07|0
1646698940000|2022-03-08 00:22:20|591.65|588.29|590.77|587.41|591.87|588.51|590.77|587.41|0
1646698950000|2022-03-08 00:22:30|590.12|586.76|589.9|586.54|590.12|586.76|589.79|586.43|0
1646698960000|2022-03-08 00:22:40|589.68|586.32|590.12|586.76|590.12|586.76|589.68|586.32|0
1646698970000|2022-03-08 00:22:50|590.23|586.87|589.36|586|590.34|586.98|589.36|586|0
1646698980000|2022-03-08 00:23:00|589.79|586.43|590.55|587.19|590.55|587.19|589.79|586.43|0
1646698990000|2022-03-08 00:23:10|590.99|587.63|590.77|587.41|590.99|587.63|590.67|587.31|0
1646699000000|2022-03-08 00:23:20|590.89|587.53|591.65|588.29|591.65|588.29|590.89|587.53|0
1646699010000|2022-03-08 00:23:30|591.32|587.96|590.67|587.31|591.32|587.96|590.67|587.31|0
1646699020000|2022-03-08 00:23:40|590.55|587.19|590.45|587.09|590.55|587.19|590.45|587.09|0
1646699030000|2022-03-08 00:23:50|590.77|587.41|590.23|586.87|590.77|587.41|590.23|586.87|0
1646699040000|2022-03-08 00:24:00|589.68|586.32|589.46|586.1|589.79|586.43|589.46|586.1|0
1646699050000|2022-03-08 00:24:10|589.58|586.22|589.46|586.1|589.68|586.32|589.46|586.1|0
1646699060000|2022-03-08 00:24:20|589.79|586.43|590.12|586.76|590.12|586.76|589.79|586.43|0
1646699070000|2022-03-08 00:24:30|590.01|586.65|589.79|586.43|590.01|586.65|589.79|586.43|0
1646699080000|2022-03-08 00:24:40|589.58|586.22|589.79|586.43|589.79|586.43|589.58|586.22|0
1646699090000|2022-03-08 00:24:50|589.9|586.54|589.9|586.54|589.9|586.54|589.9|586.54|0
1646699100000|2022-03-08 00:25:00|590.23|586.87|590.12|586.76|590.23|586.87|590.12|586.76|0
1646699110000|2022-03-08 00:25:10|589.68|586.32|589.24|585.88|589.68|586.32|589.24|585.88|0
1646699120000|2022-03-08 00:25:20|589.46|586.1|589.58|586.22|589.9|586.54|589.46|586.1|0
1646699130000|2022-03-08 00:25:30|589.46|586.1|589.58|586.22|589.58|586.22|589.46|586.1|0
1646699140000|2022-03-08 00:25:40|589.46|586.1|589.46|586.1|589.58|586.22|589.46|586.1|0
1646699150000|2022-03-08 00:25:50|589.68|586.32|589.68|586.32|590.12|586.76|589.68|586.32|0
1646699160000|2022-03-08 00:26:00|589.24|585.88|589.68|586.32|589.68|586.32|589.14|585.78|0
1646699170000|2022-03-08 00:26:10|589.46|586.1|589.46|586.1|589.68|586.32|589.46|586.1|0
1646699180000|2022-03-08 00:26:20|589.57|586.21|589.46|586.1|589.57|586.21|589.24|585.88|0
1646699190000|2022-03-08 00:26:30|589.68|586.32|589.46|586.1|589.9|586.54|589.46|586.1|0
1646699200000|2022-03-08 00:26:40|589.57|586.21|589.36|586|589.57|586.21|589.02|585.66|0
1646699210000|2022-03-08 00:26:50|589.24|585.88|589.46|586.1|589.46|586.1|589.14|585.78|0
1646699220000|2022-03-08 00:27:00|589.68|586.32|589.9|586.54|590.12|586.76|589.68|586.32|0
1646699230000|2022-03-08 00:27:10|590.12|586.76|590.33|586.97|590.33|586.97|590.12|586.76|0
1646699240000|2022-03-08 00:27:20|590.67|587.31|591.1|587.74|591.21|587.85|590.67|587.31|0
1646699250000|2022-03-08 00:27:30|590.88|587.52|591.1|587.74|591.1|587.74|590.77|587.41|0
1646699260000|2022-03-08 00:27:40|590.77|587.41|590.77|587.41|590.77|587.41|590.77|587.41|0
1646699270000|2022-03-08 00:27:50|590.99|587.63|591.43|588.07|591.43|588.07|590.99|587.63|0
1646699280000|2022-03-08 00:28:00|590.77|587.41|590.33|586.97|590.77|587.41|590.33|586.97|0
1646699290000|2022-03-08 00:28:10|590.45|587.09|590.67|587.31|591.21|587.85|590.45|587.09|0
1646699300000|2022-03-08 00:28:20|590.99|587.63|590.77|587.41|590.99|587.63|590.77|587.41|0
1646699310000|2022-03-08 00:28:30|590.55|587.19|590.55|587.19|590.55|587.19|590.33|586.97|0
1646699320000|2022-03-08 00:28:40|590.77|587.41|590.77|587.41|590.77|587.41|590.77|587.41|0
1646699330000|2022-03-08 00:28:50|590.67|587.31|589.68|586.32|590.67|587.31|589.68|586.32|0
1646699340000|2022-03-08 00:29:00|589.24|585.88|589.68|586.32|589.68|586.32|589.24|585.88|0
1646699350000|2022-03-08 00:29:10|589.36|586|589.46|586.1|589.68|586.32|589.36|586|0
1646699360000|2022-03-08 00:29:20|589.57|586.21|589.68|586.32|589.68|586.32|589.57|586.21|0
1646699370000|2022-03-08 00:29:30|589.79|586.43|590.12|586.76|590.12|586.76|589.79|586.43|0
1646699380000|2022-03-08 00:29:40|590.01|586.65|590.45|587.09|590.45|587.09|590.01|586.65|0
1646699390000|2022-03-08 00:29:50|590.55|587.19|590.77|587.41|590.77|587.41|590.33|586.97|0
1646699400000|2022-03-08 00:30:00|590.99|587.63|591.21|587.85|591.43|588.07|590.99|587.63|0
1646699410000|2022-03-08 00:30:10|591.1|587.74|591.43|588.07|591.43|588.07|590.99|587.63|0
1646699420000|2022-03-08 00:30:20|591.21|587.85|590.55|587.19|591.21|587.85|590.55|587.19|0
1646699430000|2022-03-08 00:30:30|590.77|587.41|590.45|587.09|590.77|587.41|590.23|586.87|0
1646699440000|2022-03-08 00:30:40|590.67|587.31|591.1|587.74|591.1|587.74|590.45|587.09|0
1646699450000|2022-03-08 00:30:50|590.99|587.63|590.67|587.31|590.99|587.63|590.67|587.31|0
1646699460000|2022-03-08 00:31:00|591.1|587.74|590.45|587.09|591.1|587.74|590.45|587.09|0
1646699470000|2022-03-08 00:31:10|590.77|587.41|590.33|586.97|590.77|587.41|590.33|586.97|0
1646699480000|2022-03-08 00:31:20|590.45|587.09|590.67|587.31|590.67|587.31|590.45|587.09|0
1646699490000|2022-03-08 00:31:30|590.77|587.41|590.77|587.41|590.77|587.41|590.77|587.41|0
1646699500000|2022-03-08 00:31:40|590.88|587.52|590.45|587.09|590.88|587.52|590.45|587.09|0
1646699510000|2022-03-08 00:31:50|590.55|587.19|590.77|587.41|590.88|587.52|590.55|587.19|0
1646699520000|2022-03-08 00:32:00|590.67|587.31|590.67|587.31|590.88|587.52|590.67|587.31|0
1646699530000|2022-03-08 00:32:10|590.88|587.52|590.55|587.19|590.88|587.52|590.55|587.19|0
1646699540000|2022-03-08 00:32:20|590.45|587.09|590.23|586.87|590.45|587.09|590.23|586.87|0
1646699550000|2022-03-08 00:32:30|590.45|587.09|590.66|587.3|590.66|587.3|590.23|586.87|0
1646699560000|2022-03-08 00:32:40|590.88|587.52|590.77|587.41|590.99|587.63|590.77|587.41|0
1646699570000|2022-03-08 00:32:50|590.66|587.3|590.77|587.41|590.77|587.41|590.66|587.3|0
1646699580000|2022-03-08 00:33:00|590.55|587.19|590.55|587.19|590.55|587.19|590.45|587.09|0
1646699590000|2022-03-08 00:33:10|590.77|587.41|591.1|587.74|591.1|587.74|590.77|587.41|0
1646699600000|2022-03-08 00:33:20|590.88|587.52|590.99|587.63|590.99|587.63|590.77|587.41|0
1646699610000|2022-03-08 00:33:30|590.77|587.41|590.88|587.52|590.88|587.52|590.77|587.41|0
1646699620000|2022-03-08 00:33:40|590.99|587.63|590.99|587.63|591.1|587.74|590.99|587.63|0
1646699630000|2022-03-08 00:33:50|591.1|587.74|591.1|587.74|591.1|587.74|591.1|587.74|0
1646699640000|2022-03-08 00:34:00|590.99|587.63|590.99|587.63|590.99|587.63|590.99|587.63|0
1646699650000|2022-03-08 00:34:10|591.1|587.74|590.99|587.63|591.1|587.74|590.77|587.41|0
1646699660000|2022-03-08 00:34:20|591.21|587.85|592.19|588.83|592.19|588.83|591.1|587.74|0
1646699670000|2022-03-08 00:34:30|592.52|589.16|593.83|590.47|593.83|590.47|592.41|589.05|0
1646699680000|2022-03-08 00:34:40|593.73|590.37|594.71|591.35|594.71|591.35|593.73|590.37|0
1646699690000|2022-03-08 00:34:50|594.92|591.56|594.49|591.13|594.92|591.56|594.49|591.13|0
1646699700000|2022-03-08 00:35:00|594.82|591.46|594.92|591.56|594.92|591.56|594.71|591.35|0
1646699710000|2022-03-08 00:35:10|594.71|591.35|595.14|591.78|596.02|592.66|594.71|591.35|0
1646699720000|2022-03-08 00:35:20|594.6|591.24|594.05|590.69|594.6|591.24|594.05|590.69|0
1646699730000|2022-03-08 00:35:30|594.38|591.02|595.26|591.9|595.26|591.9|594.38|591.02|0
1646699740000|2022-03-08 00:35:40|595.7|592.34|595.26|591.9|595.7|592.34|595.26|591.9|0
1646699750000|2022-03-08 00:35:50|595.14|591.78|594.27|590.91|595.14|591.78|594.27|590.91|0
1646699760000|2022-03-08 00:36:00|594.49|591.13|593.72|590.36|594.49|591.13|593.72|590.36|0
1646699770000|2022-03-08 00:36:10|594.05|590.69|594.16|590.8|594.16|590.8|594.05|590.69|0
1646699780000|2022-03-08 00:36:20|594.05|590.69|593.83|590.47|594.05|590.69|593.83|590.47|0
1646699790000|2022-03-08 00:36:30|593.72|590.36|592.85|589.49|593.72|590.36|592.85|589.49|0
1646699800000|2022-03-08 00:36:40|592.74|589.38|592.52|589.16|592.85|589.49|592.52|589.16|0
1646699810000|2022-03-08 00:36:50|592.3|588.94|592.52|589.16|592.74|589.38|592.3|588.94|0
1646699820000|2022-03-08 00:37:00|592.74|589.38|592.85|589.49|592.95|589.59|592.74|589.38|0
1646699830000|2022-03-08 00:37:10|592.95|589.59|592.52|589.16|592.95|589.59|592.52|589.16|0
1646699840000|2022-03-08 00:37:20|592.41|589.05|593.17|589.81|593.17|589.81|592.41|589.05|0
1646699850000|2022-03-08 00:37:30|592.85|589.49|592.85|589.49|592.95|589.59|592.85|589.49|0
1646699860000|2022-03-08 00:37:40|593.07|589.71|593.17|589.81|593.29|589.93|593.07|589.71|0
1646699870000|2022-03-08 00:37:50|592.74|589.38|592.41|589.05|592.74|589.38|592.08|588.72|0
1646699880000|2022-03-08 00:38:00|592.85|589.49|592.3|588.94|592.85|589.49|592.08|588.72|0
1646699890000|2022-03-08 00:38:10|592.41|589.05|592.95|589.59|592.95|589.59|592.3|588.94|0
1646699900000|2022-03-08 00:38:20|592.74|589.38|593.17|589.81|593.17|589.81|592.74|589.38|0
1646699910000|2022-03-08 00:38:30|593.29|589.93|593.17|589.81|593.29|589.93|593.17|589.81|0
1646699920000|2022-03-08 00:38:40|593.39|590.03|593.51|590.15|593.72|590.36|593.29|589.93|0
1646699930000|2022-03-08 00:38:50|593.39|590.03|592.52|589.16|593.39|590.03|592.52|589.16|0
1646699940000|2022-03-08 00:39:00|591.97|588.61|591.42|588.06|591.97|588.61|591.42|588.06|0
1646699950000|2022-03-08 00:39:10|591.2|587.84|591.2|587.84|591.32|587.96|591.2|587.84|0
1646699960000|2022-03-08 00:39:20|591.42|588.06|591.54|588.18|591.64|588.28|591.42|588.06|0
1646699970000|2022-03-08 00:39:30|591.86|588.5|591.76|588.4|591.86|588.5|591.76|588.4|0
1646699980000|2022-03-08 00:39:40|591.54|588.18|591.42|588.06|591.54|588.18|591.42|588.06|0
1646699990000|2022-03-08 00:39:50|591.32|587.96|590.88|587.52|591.32|587.96|590.88|587.52|0
1646700000000|2022-03-08 00:40:00|590.77|587.41|591.32|587.96|591.32|587.96|590.77|587.41|0
1646700010000|2022-03-08 00:40:10|591.42|588.06|591.76|588.4|591.76|588.4|591.42|588.06|0
1646700020000|2022-03-08 00:40:20|591.97|588.61|592.3|588.94|592.3|588.94|591.86|588.5|0
1646700030000|2022-03-08 00:40:30|592.41|589.05|592.41|589.05|592.73|589.37|592.41|589.05|0
1646700040000|2022-03-08 00:40:40|592.19|588.83|592.52|589.16|592.52|589.16|592.19|588.83|0
1646700050000|2022-03-08 00:40:50|592.3|588.94|592.52|589.16|592.52|589.16|592.3|588.94|0
1646700060000|2022-03-08 00:41:00|592.3|588.94|592.41|589.05|592.52|589.16|592.3|588.94|0
1646700070000|2022-03-08 00:41:10|592.3|588.94|592.19|588.83|592.41|589.05|592.19|588.83|0
1646700080000|2022-03-08 00:41:20|592.3|588.94|591.97|588.61|592.41|589.05|591.97|588.61|0
1646700090000|2022-03-08 00:41:30|591.86|588.5|591.97|588.61|591.97|588.61|591.64|588.28|0
1646700100000|2022-03-08 00:41:40|592.08|588.72|592.3|588.94|592.3|588.94|592.08|588.72|0
1646700110000|2022-03-08 00:41:50|592.19|588.83|592.19|588.83|592.19|588.83|592.19|588.83|0
1646700120000|2022-03-08 00:42:00|592.08|588.72|592.95|589.59|592.95|589.59|592.08|588.72|0
1646700130000|2022-03-08 00:42:10|593.17|589.81|593.39|590.03|593.39|590.03|593.17|589.81|0
1646700140000|2022-03-08 00:42:20|594.48|591.12|594.6|591.24|594.6|591.24|594.38|591.02|0
1646700150000|2022-03-08 00:42:30|594.38|591.02|593.83|590.47|594.38|591.02|593.83|590.47|0
1646700160000|2022-03-08 00:42:40|593.5|590.14|593.39|590.03|593.61|590.25|593.39|590.03|0
1646700170000|2022-03-08 00:42:50|593.61|590.25|593.83|590.47|593.94|590.58|593.61|590.25|0
1646700180000|2022-03-08 00:43:00|593.61|590.25|593.61|590.25|593.61|590.25|593.61|590.25|0
1646700190000|2022-03-08 00:43:10|593.72|590.36|594.05|590.69|594.05|590.69|593.72|590.36|0
1646700200000|2022-03-08 00:43:20|594.6|591.24|594.48|591.12|594.6|591.24|594.27|590.91|0
1646700210000|2022-03-08 00:43:30|594.6|591.24|594.27|590.91|594.6|591.24|593.83|590.47|0
1646700220000|2022-03-08 00:43:40|594.38|591.02|593.72|590.36|594.48|591.12|593.72|590.36|0
1646700230000|2022-03-08 00:43:50|593.94|590.58|593.5|590.14|593.94|590.58|593.5|590.14|0
1646700240000|2022-03-08 00:44:00|593.61|590.25|593.83|590.47|594.05|590.69|593.61|590.25|0
1646700250000|2022-03-08 00:44:10|593.5|590.14|593.61|590.25|593.61|590.25|592.95|589.59|0
1646700260000|2022-03-08 00:44:20|594.38|591.02|594.82|591.46|594.92|591.56|594.38|591.02|0
1646700270000|2022-03-08 00:44:30|594.92|591.56|595.14|591.78|595.14|591.78|594.6|591.24|0
1646700280000|2022-03-08 00:44:40|594.82|591.46|594.82|591.46|594.92|591.56|594.82|591.46|0
1646700290000|2022-03-08 00:44:50|594.6|591.24|594.05|590.69|594.6|591.24|594.05|590.69|0
1646700300000|2022-03-08 00:45:00|593.39|590.03|592.95|589.59|593.39|590.03|592.85|589.49|0
1646700310000|2022-03-08 00:45:10|593.17|589.81|593.28|589.92|593.5|590.14|593.17|589.81|0
1646700320000|2022-03-08 00:45:20|593.17|589.81|593.94|590.58|593.94|590.58|593.17|589.81|0
1646700330000|2022-03-08 00:45:30|593.83|590.47|592.73|589.37|593.83|590.47|592.73|589.37|0
1646700340000|2022-03-08 00:45:40|592.19|588.83|591.53|588.17|592.19|588.83|591.53|588.17|0
1646700350000|2022-03-08 00:45:50|591.64|588.28|591.86|588.5|591.86|588.5|591.53|588.17|0
1646700360000|2022-03-08 00:46:00|591.75|588.39|592.19|588.83|592.19|588.83|591.64|588.28|0
1646700370000|2022-03-08 00:46:10|593.17|589.81|593.72|590.36|593.83|590.47|593.07|589.71|0
1646700380000|2022-03-08 00:46:20|594.38|591.02|594.92|591.56|594.92|591.56|594.38|591.02|0
1646700390000|2022-03-08 00:46:30|595.8|592.44|595.8|592.44|595.91|592.55|595.8|592.44|0
1646700400000|2022-03-08 00:46:40|595.58|592.22|596.02|592.66|596.02|592.66|595.58|592.22|0
1646700410000|2022-03-08 00:46:50|596.13|592.77|595.58|592.22|596.57|593.21|595.58|592.22|0
1646700420000|2022-03-08 00:47:00|596.02|592.66|596.02|592.66|596.02|592.66|595.91|592.55|0
1646700430000|2022-03-08 00:47:10|595.8|592.44|595.69|592.33|595.8|592.44|595.69|592.33|0
1646700440000|2022-03-08 00:47:20|595.58|592.22|595.8|592.44|596.13|592.77|595.58|592.22|0
1646700450000|2022-03-08 00:47:30|595.25|591.89|595.58|592.22|595.69|592.33|595.25|591.89|0
1646700460000|2022-03-08 00:47:40|595.36|592|595.58|592.22|595.58|592.22|595.25|591.89|0
1646700470000|2022-03-08 00:47:50|595.8|592.44|595.14|591.78|595.91|592.55|595.14|591.78|0
1646700480000|2022-03-08 00:48:00|595.36|592|594.82|591.46|595.36|592|594.82|591.46|0
1646700490000|2022-03-08 00:48:10|594.92|591.56|594.92|591.56|594.92|591.56|594.92|591.56|0
1646700500000|2022-03-08 00:48:20|594.7|591.34|594.6|591.24|594.82|591.46|594.6|591.24|0
1646700510000|2022-03-08 00:48:30|594.26|590.9|593.83|590.47|594.26|590.9|593.61|590.25|0
1646700520000|2022-03-08 00:48:40|593.61|590.25|593.94|590.58|593.94|590.58|593.61|590.25|0
1646700530000|2022-03-08 00:48:50|593.72|590.36|594.38|591.02|594.38|591.02|593.72|590.36|0
1646700540000|2022-03-08 00:49:00|594.26|590.9|594.38|591.02|594.48|591.12|594.26|590.9|0
1646700550000|2022-03-08 00:49:10|594.48|591.12|594.38|591.02|594.6|591.24|594.38|591.02|0
1646700560000|2022-03-08 00:49:20|594.7|591.34|594.48|591.12|594.82|591.46|594.48|591.12|0
1646700570000|2022-03-08 00:49:30|594.38|591.02|594.04|590.68|594.38|591.02|594.04|590.68|0
1646700580000|2022-03-08 00:49:40|593.83|590.47|594.04|590.68|594.04|590.68|593.61|590.25|0
1646700590000|2022-03-08 00:49:50|594.26|590.9|594.48|591.12|594.48|591.12|594.04|590.68|0
1646700600000|2022-03-08 00:50:00|594.7|591.34|595.14|591.78|595.14|591.78|594.38|591.02|0
1646700610000|2022-03-08 00:50:10|595.47|592.11|594.6|591.24|595.47|592.11|594.6|591.24|0
1646700620000|2022-03-08 00:50:20|594.26|590.9|593.72|590.36|594.26|590.9|593.72|590.36|0
1646700630000|2022-03-08 00:50:30|594.16|590.8|595.14|591.78|595.14|591.78|594.16|590.8|0
1646700640000|2022-03-08 00:50:40|594.92|591.56|595.14|591.78|595.14|591.78|594.92|591.56|0
1646700650000|2022-03-08 00:50:50|595.8|592.44|596.02|592.66|596.02|592.66|595.69|592.33|0
1646700660000|2022-03-08 00:51:00|595.25|591.89|595.8|592.44|595.8|592.44|595.25|591.89|0
1646700670000|2022-03-08 00:51:10|595.69|592.33|595.03|591.67|595.69|592.33|595.03|591.67|0
1646700680000|2022-03-08 00:51:20|595.25|591.89|594.48|591.12|595.25|591.89|594.48|591.12|0
1646700690000|2022-03-08 00:51:30|594.6|591.24|594.04|590.68|594.6|591.24|594.04|590.68|0
1646700700000|2022-03-08 00:51:40|593.94|590.58|594.81|591.45|595.03|591.67|593.94|590.58|0
1646700710000|2022-03-08 00:51:50|594.6|591.24|594.26|590.9|594.6|591.24|594.26|590.9|0
1646700720000|2022-03-08 00:52:00|594.16|590.8|594.26|590.9|594.26|590.9|594.16|590.8|0
1646700730000|2022-03-08 00:52:10|594.04|590.68|593.82|590.46|594.04|590.68|593.82|590.46|0
1646700740000|2022-03-08 00:52:20|594.04|590.68|593.94|590.58|594.16|590.8|593.94|590.58|0
1646700750000|2022-03-08 00:52:30|594.26|590.9|594.6|591.24|594.6|591.24|594.26|590.9|0
1646700760000|2022-03-08 00:52:40|594.38|591.02|593.82|590.46|594.38|591.02|593.82|590.46|0
1646700770000|2022-03-08 00:52:50|593.94|590.58|593.72|590.36|593.94|590.58|593.72|590.36|0
1646700780000|2022-03-08 00:53:00|593.94|590.58|593.5|590.14|593.94|590.58|593.5|590.14|0
1646700790000|2022-03-08 00:53:10|593.39|590.03|593.72|590.36|593.72|590.36|593.28|589.92|0
1646700800000|2022-03-08 00:53:20|593.82|590.46|594.26|590.9|594.26|590.9|593.82|590.46|0
1646700810000|2022-03-08 00:53:30|594.04|590.68|593.17|589.81|594.04|590.68|593.17|589.81|0
1646700820000|2022-03-08 00:53:40|593.06|589.7|592.95|589.59|593.06|589.7|592.95|589.59|0
1646700830000|2022-03-08 00:53:50|593.17|589.81|593.17|589.81|593.17|589.81|593.06|589.7|0
1646700840000|2022-03-08 00:54:00|593.06|589.7|593.39|590.03|593.39|590.03|593.06|589.7|0
1646700850000|2022-03-08 00:54:10|593.28|589.92|593.5|590.14|593.5|590.14|593.17|589.81|0
1646700860000|2022-03-08 00:54:20|593.39|590.03|593.06|589.7|593.5|590.14|593.06|589.7|0
1646700870000|2022-03-08 00:54:30|592.84|589.48|593.39|590.03|593.39|590.03|592.84|589.48|0
1646700880000|2022-03-08 00:54:40|593.5|590.14|593.94|590.58|593.94|590.58|593.39|590.03|0
1646700890000|2022-03-08 00:54:50|593.72|590.36|593.28|589.92|593.72|590.36|593.28|589.92|0
1646700900000|2022-03-08 00:55:00|593.39|590.03|593.61|590.25|593.94|590.58|593.39|590.03|0
1646700910000|2022-03-08 00:55:10|594.04|590.68|593.72|590.36|594.16|590.8|593.72|590.36|0
1646700920000|2022-03-08 00:55:20|593.61|590.25|593.61|590.25|593.72|590.36|593.5|590.14|0
1646700930000|2022-03-08 00:55:30|593.72|590.36|593.6|590.24|593.82|590.46|593.6|590.24|0
1646700940000|2022-03-08 00:55:40|593.39|590.03|592.62|589.26|593.39|590.03|592.62|589.26|0
1646700950000|2022-03-08 00:55:50|592.51|589.15|592.41|589.05|592.51|589.15|592.29|588.93|0
1646700960000|2022-03-08 00:56:00|592.51|589.15|592.29|588.93|592.51|589.15|592.19|588.83|0
1646700970000|2022-03-08 00:56:10|592.07|588.71|592.41|589.05|592.41|589.05|591.85|588.49|0
1646700980000|2022-03-08 00:56:20|592.29|588.93|592.29|588.93|592.51|589.15|592.29|588.93|0
1646700990000|2022-03-08 00:56:30|591.97|588.61|592.07|588.71|592.29|588.93|591.97|588.61|0
1646701000000|2022-03-08 00:56:40|591.97|588.61|591.97|588.61|591.97|588.61|591.85|588.49|0
1646701010000|2022-03-08 00:56:50|592.07|588.71|592.07|588.71|592.07|588.71|592.07|588.71|0
1646701020000|2022-03-08 00:57:00|592.19|588.83|591.75|588.39|592.19|588.83|591.75|588.39|0
1646701030000|2022-03-08 00:57:10|592.07|588.71|591.85|588.49|592.07|588.71|591.85|588.49|0
1646701040000|2022-03-08 00:57:20|591.75|588.39|591.53|588.17|591.75|588.39|591.53|588.17|0
1646701050000|2022-03-08 00:57:30|591.42|588.06|591.42|588.06|591.75|588.39|591.42|588.06|0
1646701060000|2022-03-08 00:57:40|591.75|588.39|591.85|588.49|591.85|588.49|591.64|588.28|0
1646701070000|2022-03-08 00:57:50|592.29|588.93|591.85|588.49|592.29|588.93|591.85|588.49|0
1646701080000|2022-03-08 00:58:00|591.75|588.39|591.53|588.17|591.85|588.49|591.53|588.17|0
1646701090000|2022-03-08 00:58:10|591.85|588.49|591.97|588.61|591.97|588.61|591.53|588.17|0
1646701100000|2022-03-08 00:58:20|592.07|588.71|591.97|588.61|592.07|588.71|591.97|588.61|0
1646701110000|2022-03-08 00:58:30|591.75|588.39|591.42|588.06|591.75|588.39|591.42|588.06|0
1646701120000|2022-03-08 00:58:40|591.09|587.73|591.85|588.49|591.85|588.49|591.09|587.73|0
1646701130000|2022-03-08 00:58:50|591.75|588.39|591.85|588.49|591.97|588.61|591.75|588.39|0
1646701140000|2022-03-08 00:59:00|592.29|588.93|591.2|587.84|592.29|588.93|591.2|587.84|0
1646701150000|2022-03-08 00:59:10|591.31|587.95|591.42|588.06|591.42|588.06|591.31|587.95|0
1646701160000|2022-03-08 00:59:20|591.31|587.95|591.42|588.06|591.42|588.06|591.31|587.95|0
1646701170000|2022-03-08 00:59:30|591.64|588.28|591.64|588.28|591.64|588.28|591.53|588.17|0
1646701180000|2022-03-08 00:59:40|591.42|588.06|591.42|588.06|591.42|588.06|591.2|587.84|0
1646701190000|2022-03-08 00:59:50|591.53|588.17|591.75|588.39|591.75|588.39|591.53|588.17|0
1646701200000|2022-03-08 01:00:00|592.07|588.71|591.64|588.28|592.07|588.71|591.53|588.17|0
1646701210000|2022-03-08 01:00:10|591.53|588.17|590.98|587.62|591.64|588.28|590.98|587.62|0
1646701220000|2022-03-08 01:00:20|590.76|587.4|590.87|587.51|591.09|587.73|590.76|587.4|0
1646701230000|2022-03-08 01:00:30|589.45|586.09|588.91|585.55|589.45|586.09|588.91|585.55|0
1646701240000|2022-03-08 01:00:40|589.01|585.65|589.13|585.77|589.23|585.87|589.01|585.65|0
1646701250000|2022-03-08 01:00:50|589.35|585.99|588.14|584.78|589.35|585.99|588.14|584.78|0
1646701260000|2022-03-08 01:01:00|587.49|584.13|588.8|585.44|588.8|585.44|587.49|584.13|0
1646701270000|2022-03-08 01:01:10|589.23|585.87|589.23|585.87|589.23|585.87|589.01|585.65|0
1646701280000|2022-03-08 01:01:20|589.35|585.99|589.89|586.53|590|586.64|589.35|585.99|0
1646701290000|2022-03-08 01:01:30|589.56|586.2|589.23|585.87|589.67|586.31|589.23|585.87|0
1646701300000|2022-03-08 01:01:40|589.13|585.77|589.45|586.09|589.45|586.09|589.13|585.77|0
1646701310000|2022-03-08 01:01:50|589.13|585.77|587.92|584.56|589.13|585.77|587.49|584.13|0
1646701320000|2022-03-08 01:02:00|588.25|584.89|587.49|584.13|588.25|584.89|587.49|584.13|0
1646701330000|2022-03-08 01:02:10|587.27|583.91|588.58|585.22|588.69|585.33|587.27|583.91|0
1646701340000|2022-03-08 01:02:20|588.47|585.11|588.58|585.22|588.58|585.22|588.36|585|0
1646701350000|2022-03-08 01:02:30|588.8|585.44|588.36|585|588.8|585.44|588.36|585|0
1646701360000|2022-03-08 01:02:40|588.47|585.11|589.23|585.87|589.23|585.87|588.47|585.11|0
1646701370000|2022-03-08 01:02:50|589.35|585.99|589.01|585.65|589.56|586.2|589.01|585.65|0
1646701380000|2022-03-08 01:03:00|588.8|585.44|589.23|585.87|589.23|585.87|588.8|585.44|0
1646701390000|2022-03-08 01:03:10|589.13|585.77|589.13|585.77|589.13|585.77|589.13|585.77|0
1646701400000|2022-03-08 01:03:20|589.01|585.65|587.05|583.69|589.01|585.65|587.05|583.69|0
1646701410000|2022-03-08 01:03:30|586.29|582.93|587.05|583.69|587.05|583.69|586.29|582.93|0
1646701420000|2022-03-08 01:03:40|587.27|583.91|587.27|583.91|587.49|584.13|587.27|583.91|0
1646701430000|2022-03-08 01:03:50|587.16|583.8|587.05|583.69|587.16|583.8|587.05|583.69|0
1646701440000|2022-03-08 01:04:00|587.16|583.8|586.4|583.04|587.16|583.8|586.18|582.82|0
1646701450000|2022-03-08 01:04:10|586.29|582.93|586.18|582.82|586.29|582.93|585.96|582.6|0
1646701460000|2022-03-08 01:04:20|586.4|583.04|587.16|583.8|587.16|583.8|586.4|583.04|0
1646701470000|2022-03-08 01:04:30|587.6|584.24|587.6|584.24|588.14|584.78|587.49|584.13|0
1646701480000|2022-03-08 01:04:40|587.82|584.46|588.79|585.43|588.79|585.43|587.82|584.46|0
1646701490000|2022-03-08 01:04:50|589.23|585.87|590.1|586.74|590.1|586.74|589.23|585.87|0
1646701500000|2022-03-08 01:05:00|589.89|586.53|589.89|586.53|589.89|586.53|589.45|586.09|0
1646701510000|2022-03-08 01:05:10|589.78|586.42|589.89|586.53|590|586.64|589.78|586.42|0
1646701520000|2022-03-08 01:05:20|590|586.64|590.1|586.74|590.1|586.74|589.89|586.53|0
1646701530000|2022-03-08 01:05:30|590.32|586.96|590.32|586.96|590.32|586.96|590.22|586.86|0
1646701540000|2022-03-08 01:05:40|590.22|586.86|590.76|587.4|590.76|587.4|590.22|586.86|0
1646701550000|2022-03-08 01:05:50|590.54|587.18|590.1|586.74|590.54|587.18|590.1|586.74|0
1646701560000|2022-03-08 01:06:00|590.22|586.86|590.22|586.86|590.54|587.18|590.1|586.74|0
1646701570000|2022-03-08 01:06:10|590.44|587.08|590.1|586.74|590.44|587.08|590.1|586.74|0
1646701580000|2022-03-08 01:06:20|590.22|586.86|590.22|586.86|590.22|586.86|590|586.64|0
1646701590000|2022-03-08 01:06:30|590.32|586.96|590.32|586.96|590.32|586.96|590.22|586.86|0
1646701600000|2022-03-08 01:06:40|590.1|586.74|590.54|587.18|590.54|587.18|590|586.64|0
1646701610000|2022-03-08 01:06:50|590.98|587.62|592.07|588.71|592.07|588.71|590.98|587.62|0
1646701620000|2022-03-08 01:07:00|592.62|589.26|593.16|589.8|593.16|589.8|592.51|589.15|0
1646701630000|2022-03-08 01:07:10|592.73|589.37|592.4|589.04|592.73|589.37|592.29|588.93|0
1646701640000|2022-03-08 01:07:20|592.29|588.93|591.85|588.49|592.62|589.26|591.85|588.49|0
1646701650000|2022-03-08 01:07:30|591.63|588.27|589.89|586.53|591.63|588.27|589.89|586.53|0
1646701660000|2022-03-08 01:07:40|590.1|586.74|588.79|585.43|590.1|586.74|588.79|585.43|0
1646701670000|2022-03-08 01:07:50|588.69|585.33|587.38|584.02|588.69|585.33|587.38|584.02|0
1646701680000|2022-03-08 01:08:00|587.05|583.69|587.38|584.02|587.38|584.02|586.73|583.37|0
1646701690000|2022-03-08 01:08:10|587.05|583.69|586.73|583.37|587.27|583.91|586.73|583.37|0
1646701700000|2022-03-08 01:08:20|586.51|583.15|585.96|582.6|586.51|583.15|585.96|582.6|0
1646701710000|2022-03-08 01:08:30|585.85|582.49|582.59|579.23|585.96|582.6|582.59|579.23|0
1646701720000|2022-03-08 01:08:40|583.24|579.88|582.81|579.45|583.24|579.88|582.81|579.45|0
1646701730000|2022-03-08 01:08:50|582.7|579.34|583.03|579.67|583.13|579.77|582.7|579.34|0
1646701740000|2022-03-08 01:09:00|583.13|579.77|583.13|579.77|583.13|579.77|582.81|579.45|0
1646701750000|2022-03-08 01:09:10|583.68|580.32|583.03|579.67|583.68|580.32|583.03|579.67|0
1646701760000|2022-03-08 01:09:20|582.91|579.55|582.81|579.45|582.91|579.55|582.7|579.34|0
1646701770000|2022-03-08 01:09:30|583.03|579.67|582.81|579.45|583.46|580.1|582.81|579.45|0
1646701780000|2022-03-08 01:09:40|582.7|579.34|582.7|579.34|582.91|579.55|582.7|579.34|0
1646701790000|2022-03-08 01:09:50|582.91|579.55|582.59|579.23|582.91|579.55|582.59|579.23|0
1646701800000|2022-03-08 01:10:00|582.91|579.55|582.26|578.9|582.91|579.55|582.26|578.9|0
1646701810000|2022-03-08 01:10:10|582.37|579.01|582.59|579.23|582.59|579.23|582.16|578.8|0
1646701820000|2022-03-08 01:10:20|582.26|578.9|582.37|579.01|582.59|579.23|582.26|578.9|0
1646701830000|2022-03-08 01:10:30|582.26|578.9|582.04|578.68|582.26|578.9|582.04|578.68|0
1646701840000|2022-03-08 01:10:40|581.83|578.47|581.29|577.93|581.83|578.47|580.52|577.16|0
1646701850000|2022-03-08 01:10:50|581.17|577.81|580.52|577.16|581.17|577.81|580.52|577.16|0
1646701860000|2022-03-08 01:11:00|580.96|577.6|581.83|578.47|581.83|578.47|580.96|577.6|0
1646701870000|2022-03-08 01:11:10|581.94|578.58|581.83|578.47|582.26|578.9|581.83|578.47|0
1646701880000|2022-03-08 01:11:20|582.26|578.9|580.85|577.49|582.26|578.9|580.85|577.49|0
1646701890000|2022-03-08 01:11:30|581.39|578.03|582.04|578.68|582.04|578.68|581.17|577.81|0
1646701900000|2022-03-08 01:11:40|581.94|578.58|582.04|578.68|582.04|578.68|581.94|578.58|0
1646701910000|2022-03-08 01:11:50|582.26|578.9|581.5|578.14|582.26|578.9|581.5|578.14|0
1646701920000|2022-03-08 01:12:00|581.17|577.81|581.07|577.71|581.17|577.81|580.74|577.38|0
1646701930000|2022-03-08 01:12:10|580.85|577.49|580.96|577.6|580.96|577.6|580.85|577.49|0
1646701940000|2022-03-08 01:12:20|580.85|577.49|580.74|577.38|580.85|577.49|580.74|577.38|0
1646701950000|2022-03-08 01:12:30|580.64|577.28|580.74|577.38|580.74|577.38|580.31|576.95|0
1646701960000|2022-03-08 01:12:40|580.42|577.06|580.52|577.16|580.74|577.38|580.42|577.06|0
1646701970000|2022-03-08 01:12:50|580.42|577.06|580.42|577.06|580.63|577.27|580.42|577.06|0
1646701980000|2022-03-08 01:13:00|580.74|577.38|580.3|576.94|580.74|577.38|580.3|576.94|0
1646701990000|2022-03-08 01:13:10|578.57|575.21|579.87|576.51|579.87|576.51|578.57|575.21|0
1646702000000|2022-03-08 01:13:20|580.3|576.94|580.96|577.6|580.96|577.6|580.3|576.94|0
1646702010000|2022-03-08 01:13:30|581.07|577.71|578.68|575.32|581.07|577.71|578.68|575.32|0
1646702020000|2022-03-08 01:13:40|579|575.64|578.79|575.43|579|575.64|578.79|575.43|0
1646702030000|2022-03-08 01:13:50|578.57|575.21|578.9|575.54|578.9|575.54|578.35|574.99|0
1646702040000|2022-03-08 01:14:00|579|575.64|577.27|573.91|579|575.64|577.27|573.91|0
1646702050000|2022-03-08 01:14:10|576.84|573.48|576.84|573.48|577.27|573.91|576.84|573.48|0
1646702060000|2022-03-08 01:14:20|577.49|574.13|577.7|574.34|577.7|574.34|577.27|573.91|0
1646702070000|2022-03-08 01:14:30|577.92|574.56|578.03|574.67|578.03|574.67|577.92|574.56|0
1646702080000|2022-03-08 01:14:40|577.7|574.34|578.79|575.43|578.79|575.43|577.7|574.34|0
1646702090000|2022-03-08 01:14:50|579.22|575.86|579.22|575.86|579.22|575.86|579.22|575.86|0
1646702100000|2022-03-08 01:15:00|579.55|576.19|579.65|576.29|579.77|576.41|579|575.64|0
1646702110000|2022-03-08 01:15:10|579.44|576.08|578.57|575.21|579.44|576.08|578.57|575.21|0
1646702120000|2022-03-08 01:15:20|577.7|574.34|577.7|574.34|577.7|574.34|577.49|574.13|0
1646702130000|2022-03-08 01:15:30|577.49|574.13|577.27|573.91|577.7|574.34|577.27|573.91|0
1646702140000|2022-03-08 01:15:40|576.62|573.26|577.27|573.91|577.38|574.02|576.62|573.26|0
1646702150000|2022-03-08 01:15:50|577.16|573.8|576.4|573.04|577.49|574.13|576.4|573.04|0
1646702160000|2022-03-08 01:16:00|575.32|571.96|575.32|571.96|575.54|572.18|575.22|571.86|0
1646702170000|2022-03-08 01:16:10|575.54|572.18|575.22|571.86|575.54|572.18|575.1|571.74|0
1646702180000|2022-03-08 01:16:20|574.78|571.42|574.02|570.66|574.78|571.42|574.02|570.66|0
1646702190000|2022-03-08 01:16:30|574.35|570.99|573.81|570.45|574.46|571.1|573.81|570.45|0
1646702200000|2022-03-08 01:16:40|574.02|570.66|573.16|569.8|574.02|570.66|573.16|569.8|0
1646702210000|2022-03-08 01:16:50|573.7|570.34|573.92|570.56|574.24|570.88|573.7|570.34|0
1646702220000|2022-03-08 01:17:00|573.16|569.8|574.24|570.88|574.24|570.88|573.05|569.69|0
1646702230000|2022-03-08 01:17:10|575.22|571.86|575.1|571.74|575.32|571.96|575.1|571.74|0
1646702240000|2022-03-08 01:17:20|575.87|572.51|576.19|572.83|576.62|573.26|575.87|572.51|0
1646702250000|2022-03-08 01:17:30|575.97|572.61|576.62|573.26|576.62|573.26|575.97|572.61|0
1646702260000|2022-03-08 01:17:40|576.4|573.04|576.3|572.94|576.4|573.04|576.3|572.94|0
1646702270000|2022-03-08 01:17:50|576.62|573.26|577.05|573.69|577.05|573.69|576.62|573.26|0
1646702280000|2022-03-08 01:18:00|576.95|573.59|576.4|573.04|577.27|573.91|576.4|573.04|0
1646702290000|2022-03-08 01:18:10|576.51|573.15|576.3|572.94|576.51|573.15|576.19|572.83|0
1646702300000|2022-03-08 01:18:20|576.19|572.83|576.62|573.26|576.62|573.26|576.08|572.72|0
1646702310000|2022-03-08 01:18:30|577.16|573.8|576.51|573.15|577.16|573.8|576.51|573.15|0
1646702320000|2022-03-08 01:18:40|576.73|573.37|576.08|572.72|576.73|573.37|576.08|572.72|0
1646702330000|2022-03-08 01:18:50|576.4|573.04|576.62|573.26|576.62|573.26|576.3|572.94|0
1646702340000|2022-03-08 01:19:00|577.05|573.69|576.62|573.26|577.05|573.69|576.62|573.26|0
1646702350000|2022-03-08 01:19:10|577.05|573.69|576.95|573.59|577.38|574.02|576.95|573.59|0
1646702360000|2022-03-08 01:19:20|576.62|573.26|576.73|573.37|576.73|573.37|576.62|573.26|0
1646702370000|2022-03-08 01:19:30|576.83|573.47|576.08|572.72|576.83|573.47|576.08|572.72|0
1646702380000|2022-03-08 01:19:40|575.43|572.07|575.22|571.86|575.43|572.07|575.22|571.86|0
1646702390000|2022-03-08 01:19:50|575.43|572.07|575.86|572.5|575.86|572.5|575.22|571.86|0
1646702400000|2022-03-08 01:20:00|575.65|572.29|575.86|572.5|576.08|572.72|575.65|572.29|0
1646702410000|2022-03-08 01:20:10|576.3|572.94|577.05|573.69|577.05|573.69|576.3|572.94|0
1646702420000|2022-03-08 01:20:20|577.16|573.8|576.83|573.47|577.16|573.8|576.62|573.26|0
1646702430000|2022-03-08 01:20:30|576.51|573.15|576.73|573.37|576.95|573.59|576.51|573.15|0
1646702440000|2022-03-08 01:20:40|576.62|573.26|576.51|573.15|576.62|573.26|576.51|573.15|0
1646702450000|2022-03-08 01:20:50|576.83|573.47|576.4|573.04|576.83|573.47|576.4|573.04|0
1646702460000|2022-03-08 01:21:00|576.3|572.94|576.95|573.59|576.95|573.59|576.3|572.94|0
1646702470000|2022-03-08 01:21:10|576.4|573.04|576.3|572.94|576.51|573.15|576.3|572.94|0
1646702480000|2022-03-08 01:21:20|576.18|572.82|576.62|573.26|576.62|573.26|576.18|572.82|0
1646702490000|2022-03-08 01:21:30|576.4|573.04|576.3|572.94|576.4|573.04|576.3|572.94|0
1646702500000|2022-03-08 01:21:40|576.51|573.15|576.62|573.26|576.62|573.26|576.51|573.15|0
1646702510000|2022-03-08 01:21:50|576.83|573.47|576.83|573.47|576.83|573.47|576.62|573.26|0
1646702520000|2022-03-08 01:22:00|576.62|573.26|576.4|573.04|576.62|573.26|576.3|572.94|0
1646702530000|2022-03-08 01:22:10|576.3|572.94|576.4|573.04|576.4|573.04|576.18|572.82|0
1646702540000|2022-03-08 01:22:20|576.18|572.82|576.62|573.26|576.62|573.26|576.18|572.82|0
1646702550000|2022-03-08 01:22:30|576.73|573.37|576.83|573.47|576.83|573.47|576.73|573.37|0
1646702560000|2022-03-08 01:22:40|577.05|573.69|576.83|573.47|577.05|573.69|576.83|573.47|0
1646702570000|2022-03-08 01:22:50|576.62|573.26|577.16|573.8|577.16|573.8|576.62|573.26|0
1646702580000|2022-03-08 01:23:00|577.05|573.69|576.95|573.59|577.05|573.69|576.83|573.47|0
1646702590000|2022-03-08 01:23:10|577.05|573.69|576.73|573.37|577.27|573.91|576.73|573.37|0
1646702600000|2022-03-08 01:23:20|576.83|573.47|577.48|574.12|577.48|574.12|576.83|573.47|0
1646702610000|2022-03-08 01:23:30|577.38|574.02|577.27|573.91|577.38|574.02|577.05|573.69|0
1646702620000|2022-03-08 01:23:40|577.05|573.69|577.48|574.12|577.48|574.12|577.05|573.69|0
1646702630000|2022-03-08 01:23:50|579.11|575.75|578.03|574.67|579.11|575.75|578.03|574.67|0
1646702640000|2022-03-08 01:24:00|577.81|574.45|578.03|574.67|578.03|574.67|577.7|574.34|0
1646702650000|2022-03-08 01:24:10|577.92|574.56|578.03|574.67|578.03|574.67|577.7|574.34|0
1646702660000|2022-03-08 01:24:20|578.13|574.77|578.13|574.77|578.35|574.99|577.92|574.56|0
1646702670000|2022-03-08 01:24:30|578.03|574.67|577.81|574.45|578.03|574.67|577.81|574.45|0
1646702680000|2022-03-08 01:24:40|577.92|574.56|576.4|573.04|577.92|574.56|576.4|573.04|0
1646702690000|2022-03-08 01:24:50|576.62|573.26|575.97|572.61|576.62|573.26|575.97|572.61|0
1646702700000|2022-03-08 01:25:00|575|571.64|573.05|569.69|575|571.64|573.05|569.69|0
1646702710000|2022-03-08 01:25:10|573.59|570.23|574.24|570.88|574.45|571.09|573.59|570.23|0
1646702720000|2022-03-08 01:25:20|574.13|570.77|574.45|571.09|574.45|571.09|574.13|570.77|0
1646702730000|2022-03-08 01:25:30|574.88|571.52|575.1|571.74|575.1|571.74|574.88|571.52|0
1646702740000|2022-03-08 01:25:40|575.32|571.96|575.21|571.85|575.32|571.96|574.88|571.52|0
1646702750000|2022-03-08 01:25:50|575.32|571.96|575.32|571.96|575.32|571.96|575.1|571.74|0
1646702760000|2022-03-08 01:26:00|575.1|571.74|575.75|572.39|575.75|572.39|575.1|571.74|0
1646702770000|2022-03-08 01:26:10|575.97|572.61|576.08|572.72|576.3|572.94|575.97|572.61|0
1646702780000|2022-03-08 01:26:20|575.43|572.07|575.1|571.74|575.43|572.07|575.1|571.74|0
1646702790000|2022-03-08 01:26:30|575|571.64|576.62|573.26|576.62|573.26|575|571.64|0
1646702800000|2022-03-08 01:26:40|576.83|573.47|576.51|573.15|576.83|573.47|576.51|573.15|0
1646702810000|2022-03-08 01:26:50|576.62|573.26|576.08|572.72|576.73|573.37|576.08|572.72|0
1646702820000|2022-03-08 01:27:00|575.86|572.5|576.08|572.72|576.08|572.72|575.86|572.5|0
1646702830000|2022-03-08 01:27:10|575.86|572.5|575.86|572.5|575.97|572.61|575.86|572.5|0
1646702840000|2022-03-08 01:27:20|575.75|572.39|575.97|572.61|575.97|572.61|575.75|572.39|0
1646702850000|2022-03-08 01:27:30|576.29|572.93|576.29|572.93|576.29|572.93|576.29|572.93|0
1646702860000|2022-03-08 01:27:40|576.83|573.47|576.73|573.37|576.83|573.47|576.4|573.04|0
1646702870000|2022-03-08 01:27:50|576.51|573.15|576.4|573.04|576.51|573.15|576.18|572.82|0
1646702880000|2022-03-08 01:28:00|576.29|572.93|576.83|573.47|576.83|573.47|576.29|572.93|0
1646702890000|2022-03-08 01:28:10|577.05|573.69|576.83|573.47|577.05|573.69|576.73|573.37|0
1646702900000|2022-03-08 01:28:20|576.94|573.58|577.05|573.69|577.05|573.69|576.94|573.58|0
1646702910000|2022-03-08 01:28:30|577.48|574.12|576.94|573.58|577.48|574.12|576.94|573.58|0
1646702920000|2022-03-08 01:28:40|577.16|573.8|577.26|573.9|577.26|573.9|577.05|573.69|0
1646702930000|2022-03-08 01:28:50|577.7|574.34|577.48|574.12|577.81|574.45|577.48|574.12|0
1646702940000|2022-03-08 01:29:00|577.59|574.23|577.16|573.8|577.59|574.23|577.16|573.8|0
1646702950000|2022-03-08 01:29:10|577.26|573.9|577.16|573.8|577.38|574.02|577.16|573.8|0
1646702960000|2022-03-08 01:29:20|577.59|574.23|577.91|574.55|577.91|574.55|577.59|574.23|0
1646702970000|2022-03-08 01:29:30|578.03|574.67|577.16|573.8|578.03|574.67|577.16|573.8|0
1646702980000|2022-03-08 01:29:40|577.38|574.02|577.38|574.02|577.81|574.45|577.38|574.02|0
1646702990000|2022-03-08 01:29:50|577.48|574.12|578.24|574.88|578.24|574.88|577.48|574.12|0
1646703000000|2022-03-08 01:30:00|577.91|574.55|576.61|573.25|577.91|574.55|576.61|573.25|0
1646703010000|2022-03-08 01:30:10|576.73|573.37|577.38|574.02|577.48|574.12|576.73|573.37|0
1646703020000|2022-03-08 01:30:20|577.05|573.69|576.83|573.47|577.05|573.69|576.83|573.47|0
1646703030000|2022-03-08 01:30:30|576.94|573.58|576.94|573.58|577.05|573.69|576.94|573.58|0
1646703040000|2022-03-08 01:30:40|576.83|573.47|575.75|572.39|576.83|573.47|575.75|572.39|0
1646703050000|2022-03-08 01:30:50|575.64|572.28|575.64|572.28|575.86|572.5|575.64|572.28|0
1646703060000|2022-03-08 01:31:00|575.75|572.39|575.43|572.07|575.75|572.39|575.43|572.07|0
1646703070000|2022-03-08 01:31:10|575.32|571.96|576.29|572.93|576.29|572.93|575.32|571.96|0
1646703080000|2022-03-08 01:31:20|576.73|573.37|576.29|572.93|576.73|573.37|576.29|572.93|0
1646703090000|2022-03-08 01:31:30|576.73|573.37|576.73|573.37|576.73|573.37|576.61|573.25|0
1646703100000|2022-03-08 01:31:40|577.26|573.9|577.48|574.12|577.48|574.12|577.26|573.9|0
1646703110000|2022-03-08 01:31:50|577.38|574.02|577.48|574.12|577.48|574.12|577.16|573.8|0
1646703120000|2022-03-08 01:32:00|578.13|574.77|577.48|574.12|578.13|574.77|577.48|574.12|0
1646703130000|2022-03-08 01:32:10|577.59|574.23|577.48|574.12|577.59|574.23|577.16|573.8|0
1646703140000|2022-03-08 01:32:20|577.81|574.45|578.13|574.77|578.13|574.77|577.81|574.45|0
1646703150000|2022-03-08 01:32:30|578.24|574.88|577.81|574.45|578.24|574.88|577.81|574.45|0
1646703160000|2022-03-08 01:32:40|578.03|574.67|578.35|574.99|578.35|574.99|578.03|574.67|0
1646703170000|2022-03-08 01:32:50|577.91|574.55|577.7|574.34|577.91|574.55|577.38|574.02|0
1646703180000|2022-03-08 01:33:00|577.38|574.02|576.08|572.72|577.38|574.02|576.08|572.72|0
1646703190000|2022-03-08 01:33:10|575.75|572.39|575.21|571.85|575.75|572.39|575.1|571.74|0
1646703200000|2022-03-08 01:33:20|575.1|571.74|575.64|572.28|575.64|572.28|575.1|571.74|0
1646703210000|2022-03-08 01:33:30|575.75|572.39|574.45|571.09|575.75|572.39|574.45|571.09|0
1646703220000|2022-03-08 01:33:40|573.91|570.55|572.94|569.58|574.13|570.77|572.94|569.58|0
1646703240000|2022-03-08 01:34:00|572.83|569.47|572.5|569.14|572.94|569.58|572.5|569.14|0
1646703250000|2022-03-08 01:34:10|572.72|569.36|572.83|569.47|572.83|569.47|572.72|569.36|0
1646703260000|2022-03-08 01:34:20|572.94|569.58|572.5|569.14|572.94|569.58|572.5|569.14|0
1646703270000|2022-03-08 01:34:30|572.72|569.36|572.62|569.26|572.94|569.58|572.5|569.14|0
1646703280000|2022-03-08 01:34:40|572.5|569.14|572.72|569.36|572.72|569.36|572.5|569.14|0
1646703290000|2022-03-08 01:34:50|572.83|569.47|572.72|569.36|572.83|569.47|572.72|569.36|0
1646703300000|2022-03-08 01:35:00|573.05|569.69|573.7|570.34|573.7|570.34|573.05|569.69|0
1646703310000|2022-03-08 01:35:10|574.45|571.09|574.13|570.77|574.45|571.09|574.13|570.77|0
1646703320000|2022-03-08 01:35:20|574.02|570.66|574.45|571.09|574.45|571.09|574.02|570.66|0
1646703330000|2022-03-08 01:35:30|574.34|570.98|574.66|571.3|574.66|571.3|574.23|570.87|0
1646703340000|2022-03-08 01:35:40|574.45|571.09|574.66|571.3|574.66|571.3|574.45|571.09|0
1646703350000|2022-03-08 01:35:50|574.56|571.2|574.99|571.63|575.1|571.74|574.56|571.2|0
1646703360000|2022-03-08 01:36:00|574.45|571.09|573.91|570.55|574.78|571.42|573.91|570.55|0
1646703370000|2022-03-08 01:36:10|573.7|570.34|573.26|569.9|573.7|570.34|573.26|569.9|0
1646703380000|2022-03-08 01:36:20|573.37|570.01|573.7|570.34|573.8|570.44|573.37|570.01|0
1646703390000|2022-03-08 01:36:30|574.02|570.66|574.66|571.3|574.66|571.3|574.02|570.66|0
1646703400000|2022-03-08 01:36:40|574.99|571.63|575.31|571.95|575.31|571.95|574.88|571.52|0
1646703410000|2022-03-08 01:36:50|575.1|571.74|574.88|571.52|575.1|571.74|574.88|571.52|0
1646703420000|2022-03-08 01:37:00|574.78|571.42|574.56|571.2|574.78|571.42|574.56|571.2|0
1646703430000|2022-03-08 01:37:10|574.66|571.3|574.88|571.52|574.88|571.52|574.66|571.3|0
1646703440000|2022-03-08 01:37:20|575.1|571.74|574.99|571.63|575.1|571.74|574.99|571.63|0
1646703450000|2022-03-08 01:37:30|575.1|571.74|575.64|572.28|575.64|572.28|575.1|571.74|0
1646703460000|2022-03-08 01:37:40|575.86|572.5|575.75|572.39|575.96|572.6|575.75|572.39|0
1646703470000|2022-03-08 01:37:50|575.96|572.6|575.96|572.6|576.07|572.71|575.96|572.6|0
1646703480000|2022-03-08 01:38:00|576.29|572.93|576.07|572.71|576.29|572.93|576.07|572.71|0
1646703490000|2022-03-08 01:38:10|576.4|573.04|576.4|573.04|576.4|573.04|576.29|572.93|0
1646703500000|2022-03-08 01:38:20|576.61|573.25|576.51|573.15|576.61|573.25|576.51|573.15|0
1646703510000|2022-03-08 01:38:30|576.94|573.58|577.04|573.68|577.04|573.68|576.94|573.58|0
1646703530000|2022-03-08 01:38:50|576.83|573.47|578.24|574.88|578.24|574.88|576.72|573.36|0
1646703540000|2022-03-08 01:39:00|578.46|575.1|579.21|575.85|579.32|575.96|578.46|575.1|0
1646703550000|2022-03-08 01:39:10|578.99|575.63|579.43|576.07|579.86|576.5|578.99|575.63|0
1646703560000|2022-03-08 01:39:20|579.21|575.85|578.78|575.42|579.21|575.85|578.78|575.42|0
1646703570000|2022-03-08 01:39:30|579.11|575.75|579.43|576.07|579.54|576.18|579.11|575.75|0
1646703580000|2022-03-08 01:39:40|579.76|576.4|579.76|576.4|580.51|577.15|579.76|576.4|0
1646703590000|2022-03-08 01:39:50|579.98|576.62|580.73|577.37|580.73|577.37|579.98|576.62|0
1646703600000|2022-03-08 01:40:00|580.51|577.15|578.89|575.53|580.51|577.15|578.89|575.53|0
1646703610000|2022-03-08 01:40:10|578.99|575.63|578.56|575.2|579.11|575.75|578.56|575.2|0
1646703620000|2022-03-08 01:40:20|578.67|575.31|579.32|575.96|579.32|575.96|578.67|575.31|0
1646703630000|2022-03-08 01:40:30|579.11|575.75|578.67|575.31|579.32|575.96|578.67|575.31|0
1646703640000|2022-03-08 01:40:40|579.11|575.75|579.11|575.75|579.11|575.75|579.11|575.75|0
1646703650000|2022-03-08 01:40:50|578.67|575.31|578.56|575.2|578.99|575.63|578.46|575.1|0
1646703660000|2022-03-08 01:41:00|578.13|574.77|577.69|574.33|578.13|574.77|577.48|574.12|0
1646703670000|2022-03-08 01:41:10|578.34|574.98|578.67|575.31|578.67|575.31|578.34|574.98|0
1646703680000|2022-03-08 01:41:20|578.56|575.2|578.89|575.53|578.89|575.53|578.56|575.2|0
1646703690000|2022-03-08 01:41:30|578.46|575.1|578.46|575.1|578.46|575.1|578.34|574.98|0
1646703700000|2022-03-08 01:41:40|578.67|575.31|578.99|575.63|578.99|575.63|578.46|575.1|0
1646703710000|2022-03-08 01:41:50|579.21|575.85|579.11|575.75|579.21|575.85|578.89|575.53|0
1646703720000|2022-03-08 01:42:00|578.89|575.53|578.78|575.42|579.11|575.75|578.56|575.2|0
1646703730000|2022-03-08 01:42:10|579.11|575.75|579.21|575.85|579.32|575.96|579.11|575.75|0
1646703740000|2022-03-08 01:42:20|578.67|575.31|578.34|574.98|578.67|575.31|578.13|574.77|0
1646703750000|2022-03-08 01:42:30|578.46|575.1|578.67|575.31|578.78|575.42|578.46|575.1|0
1646703760000|2022-03-08 01:42:40|578.78|575.42|578.99|575.63|578.99|575.63|578.67|575.31|0
1646703770000|2022-03-08 01:42:50|578.56|575.2|578.24|574.88|578.56|575.2|578.24|574.88|0
1646703780000|2022-03-08 01:43:00|578.67|575.31|577.91|574.55|578.67|575.31|577.91|574.55|0
1646703790000|2022-03-08 01:43:10|577.48|574.12|577.26|573.9|577.48|574.12|577.26|573.9|0
1646703800000|2022-03-08 01:43:20|577.37|574.01|576.83|573.47|577.37|574.01|576.83|573.47|0
1646703810000|2022-03-08 01:43:30|576.61|573.25|576.72|573.36|576.72|573.36|576.61|573.25|0
1646703820000|2022-03-08 01:43:40|576.83|573.47|577.04|573.68|577.26|573.9|576.83|573.47|0
1646703830000|2022-03-08 01:43:50|576.51|573.15|576.07|572.71|576.83|573.47|576.07|572.71|0
1646703840000|2022-03-08 01:44:00|575.96|572.6|575.86|572.5|576.18|572.82|575.86|572.5|0
1646703850000|2022-03-08 01:44:10|575.64|572.28|575.21|571.85|575.74|572.38|575.21|571.85|0
1646703860000|2022-03-08 01:44:20|574.99|571.63|574.99|571.63|575.21|571.85|574.99|571.63|0
1646703870000|2022-03-08 01:44:30|574.88|571.52|574.77|571.41|574.99|571.63|574.77|571.41|0
1646703880000|2022-03-08 01:44:40|574.66|571.3|574.23|570.87|574.66|571.3|574.23|570.87|0
1646703890000|2022-03-08 01:44:50|573.69|570.33|573.91|570.55|573.91|570.55|573.69|570.33|0
1646703900000|2022-03-08 01:45:00|574.45|571.09|574.34|570.98|574.45|571.09|574.34|570.98|0
1646703910000|2022-03-08 01:45:10|574.88|571.52|575.42|572.06|575.42|572.06|574.88|571.52|0
1646703920000|2022-03-08 01:45:20|575.53|572.17|575.42|572.06|575.53|572.17|575.42|572.06|0
1646703930000|2022-03-08 01:45:30|575.31|571.95|575.21|571.85|575.31|571.95|574.88|571.52|0
1646703940000|2022-03-08 01:45:40|574.88|571.52|575.42|572.06|575.42|572.06|574.88|571.52|0
1646703950000|2022-03-08 01:45:50|575.21|571.85|575.42|572.06|575.42|572.06|575.21|571.85|0
1646703960000|2022-03-08 01:46:00|575.53|572.17|577.04|573.68|577.04|573.68|575.53|572.17|0
1646703970000|2022-03-08 01:46:10|577.26|573.9|576.94|573.58|577.26|573.9|576.61|573.25|0
1646703980000|2022-03-08 01:46:20|576.61|573.25|576.5|573.14|576.61|573.25|576.29|572.93|0
1646703990000|2022-03-08 01:46:30|576.61|573.25|576.5|573.14|576.61|573.25|576.29|572.93|0
1646704000000|2022-03-08 01:46:40|576.29|572.93|575.53|572.17|576.29|572.93|575.53|572.17|0
1646704010000|2022-03-08 01:46:50|575.42|572.06|575.96|572.6|576.29|572.93|575.42|572.06|0
1646704020000|2022-03-08 01:47:00|576.39|573.03|575.86|572.5|576.39|573.03|575.86|572.5|0
1646704030000|2022-03-08 01:47:10|576.07|572.71|575.96|572.6|576.07|572.71|575.74|572.38|0
1646704040000|2022-03-08 01:47:20|575.64|572.28|575.53|572.17|575.64|572.28|575.53|572.17|0
1646704050000|2022-03-08 01:47:30|575.42|572.06|575.74|572.38|575.74|572.38|575.42|572.06|0
1646704060000|2022-03-08 01:47:40|575.64|572.28|575.21|571.85|575.64|572.28|575.21|571.85|0
1646704070000|2022-03-08 01:47:50|575.42|572.06|575.42|572.06|575.42|572.06|574.88|571.52|0
1646704080000|2022-03-08 01:48:00|575.21|571.85|574.88|571.52|575.21|571.85|574.88|571.52|0
1646704090000|2022-03-08 01:48:10|574.99|571.63|575.64|572.28|575.64|572.28|574.99|571.63|0
1646704100000|2022-03-08 01:48:20|575.74|572.38|574.01|570.65|575.74|572.38|574.01|570.65|0
1646704110000|2022-03-08 01:48:30|573.91|570.55|573.91|570.55|573.91|570.55|573.69|570.33|0
1646704120000|2022-03-08 01:48:40|574.12|570.76|574.12|570.76|574.12|570.76|574.12|570.76|0
1646704130000|2022-03-08 01:48:50|574.44|571.08|575.09|571.73|575.09|571.73|574.44|571.08|0
1646704140000|2022-03-08 01:49:00|574.99|571.63|575.42|572.06|575.42|572.06|574.88|571.52|0
1646704150000|2022-03-08 01:49:10|574.77|571.41|574.77|571.41|574.77|571.41|574.77|571.41|0
1646704160000|2022-03-08 01:49:20|574.88|571.52|575.31|571.95|575.31|571.95|574.88|571.52|0
1646704170000|2022-03-08 01:49:30|575.42|572.06|574.77|571.41|575.42|572.06|574.77|571.41|0
1646704180000|2022-03-08 01:49:40|574.56|571.2|574.12|570.76|574.56|571.2|574.12|570.76|0
1646704190000|2022-03-08 01:49:50|574.56|571.2|574.77|571.41|574.99|571.63|574.56|571.2|0
1646704200000|2022-03-08 01:50:00|574.56|571.2|575.42|572.06|575.42|572.06|574.56|571.2|0
1646704210000|2022-03-08 01:50:10|575.21|571.85|575.85|572.49|575.85|572.49|575.21|571.85|0
1646704220000|2022-03-08 01:50:20|575.64|572.28|574.88|571.52|575.64|572.28|574.88|571.52|0
1646704230000|2022-03-08 01:50:30|574.99|571.63|574.56|571.2|574.99|571.63|574.56|571.2|0
1646704240000|2022-03-08 01:50:40|574.01|570.65|573.91|570.55|574.01|570.65|573.91|570.55|0
1646704250000|2022-03-08 01:50:50|574.34|570.98|574.23|570.87|574.34|570.98|574.12|570.76|0
1646704260000|2022-03-08 01:51:00|574.12|570.76|574.23|570.87|574.23|570.87|574.12|570.76|0
1646704270000|2022-03-08 01:51:10|574.01|570.65|573.58|570.22|574.01|570.65|573.48|570.12|0
1646704280000|2022-03-08 01:51:20|573.69|570.33|574.12|570.76|574.12|570.76|573.69|570.33|0
1646704290000|2022-03-08 01:51:30|574.01|570.65|573.79|570.43|574.12|570.76|573.79|570.43|0
1646704300000|2022-03-08 01:51:40|574.01|570.65|574.12|570.76|574.12|570.76|573.91|570.55|0
1646704310000|2022-03-08 01:51:50|574.23|570.87|574.12|570.76|574.23|570.87|574.01|570.65|0
1646704320000|2022-03-08 01:52:00|573.91|570.55|574.34|570.98|574.34|570.98|573.91|570.55|0
1646704330000|2022-03-08 01:52:10|574.44|571.08|573.91|570.55|574.44|571.08|573.91|570.55|0
1646704340000|2022-03-08 01:52:20|573.79|570.43|573.91|570.55|573.91|570.55|573.69|570.33|0
1646704350000|2022-03-08 01:52:30|573.79|570.43|573.91|570.55|573.91|570.55|573.58|570.22|0
1646704360000|2022-03-08 01:52:40|574.34|570.98|574.44|571.08|574.44|571.08|574.34|570.98|0
1646704370000|2022-03-08 01:52:50|574.12|570.76|574.44|571.08|574.44|571.08|573.91|570.55|0
1646704380000|2022-03-08 01:53:00|574.23|570.87|574.99|571.63|574.99|571.63|574.23|570.87|0
1646704390000|2022-03-08 01:53:10|575.2|571.84|575.64|572.28|575.64|572.28|575.2|571.84|0
1646704400000|2022-03-08 01:53:20|575.52|572.16|575.09|571.73|575.52|572.16|575.09|571.73|0
1646704410000|2022-03-08 01:53:30|575.2|571.84|575.85|572.49|576.29|572.93|575.2|571.84|0
1646704420000|2022-03-08 01:53:40|575.74|572.38|576.17|572.81|576.17|572.81|575.2|571.84|0
1646704430000|2022-03-08 01:53:50|575.85|572.49|576.07|572.71|576.07|572.71|575.85|572.49|0
1646704440000|2022-03-08 01:54:00|576.29|572.93|576.82|573.46|576.82|573.46|576.29|572.93|0
1646704450000|2022-03-08 01:54:10|576.29|572.93|576.5|573.14|576.82|573.46|576.07|572.71|0
1646704460000|2022-03-08 01:54:20|576.61|573.25|576.94|573.58|576.94|573.58|576.61|573.25|0
1646704470000|2022-03-08 01:54:30|576.82|573.46|576.82|573.46|577.26|573.9|576.72|573.36|0
1646704480000|2022-03-08 01:54:40|577.04|573.68|577.26|573.9|577.37|574.01|577.04|573.68|0
1646704490000|2022-03-08 01:54:50|577.69|574.33|577.26|573.9|577.69|574.33|577.26|573.9|0
1646704500000|2022-03-08 01:55:00|576.5|573.14|576.61|573.25|576.94|573.58|576.5|573.14|0
1646704510000|2022-03-08 01:55:10|576.82|573.46|576.29|572.93|576.82|573.46|576.17|572.81|0
1646704520000|2022-03-08 01:55:20|576.72|573.36|576.17|572.81|576.72|573.36|576.17|572.81|0
1646704530000|2022-03-08 01:55:30|576.39|573.03|576.72|573.36|576.72|573.36|576.39|573.03|0
1646704540000|2022-03-08 01:55:40|576.94|573.58|576.07|572.71|576.94|573.58|576.07|572.71|0
1646704550000|2022-03-08 01:55:50|575.85|572.49|576.07|572.71|576.07|572.71|575.74|572.38|0
1646704560000|2022-03-08 01:56:00|575.96|572.6|575.85|572.49|575.96|572.6|575.64|572.28|0
1646704570000|2022-03-08 01:56:10|575.64|572.28|574.66|571.3|575.64|572.28|574.66|571.3|0
1646704580000|2022-03-08 01:56:20|575.2|571.84|574.99|571.63|575.2|571.84|574.87|571.51|0
1646704590000|2022-03-08 01:56:30|575.2|571.84|574.99|571.63|575.2|571.84|574.99|571.63|0
1646704600000|2022-03-08 01:56:40|574.87|571.51|574.99|571.63|575.31|571.95|574.87|571.51|0
1646704610000|2022-03-08 01:56:50|575.09|571.73|575.09|571.73|575.2|571.84|575.09|571.73|0
1646704620000|2022-03-08 01:57:00|575.2|571.84|575.2|571.84|575.2|571.84|574.87|571.51|0
1646704630000|2022-03-08 01:57:10|574.55|571.19|574.66|571.3|574.66|571.3|574.55|571.19|0
1646704640000|2022-03-08 01:57:20|574.55|571.19|574.99|571.63|574.99|571.63|574.55|571.19|0
1646704650000|2022-03-08 01:57:30|574.77|571.41|574.87|571.51|574.87|571.51|574.77|571.41|0
1646704660000|2022-03-08 01:57:40|575.2|571.84|575.2|571.84|575.2|571.84|575.09|571.73|0
1646704670000|2022-03-08 01:57:50|575.64|572.28|575.42|572.06|575.64|572.28|575.42|572.06|0
1646704680000|2022-03-08 01:58:00|575.52|572.16|576.07|572.71|576.39|573.03|575.52|572.16|0
1646704690000|2022-03-08 01:58:10|576.28|572.92|575.52|572.16|576.28|572.92|575.52|572.16|0
1646704700000|2022-03-08 01:58:20|575.31|571.95|574.55|571.19|575.31|571.95|574.55|571.19|0
1646704710000|2022-03-08 01:58:30|574.66|571.3|574.87|571.51|574.87|571.51|574.66|571.3|0
1646704720000|2022-03-08 01:58:40|575.2|571.84|574.99|571.63|575.2|571.84|574.99|571.63|0
1646704730000|2022-03-08 01:58:50|574.66|571.3|574.55|571.19|574.66|571.3|574.55|571.19|0
1646704740000|2022-03-08 01:59:00|574.66|571.3|574.87|571.51|574.87|571.51|574.44|571.08|0
1646704750000|2022-03-08 01:59:10|574.99|571.63|574.87|571.51|575.09|571.73|574.87|571.51|0
1646704760000|2022-03-08 01:59:20|574.99|571.63|575.31|571.95|575.31|571.95|574.99|571.63|0
1646704770000|2022-03-08 01:59:30|575.2|571.84|574.44|571.08|575.2|571.84|574.44|571.08|0
1646704780000|2022-03-08 01:59:40|574.34|570.98|574.22|570.86|574.34|570.98|574.22|570.86|0
1646704790000|2022-03-08 01:59:50|574.12|570.76|575.09|571.73|575.09|571.73|574.12|570.76|0
1646704800000|2022-03-08 02:00:00|574.77|571.41|574.12|570.76|574.77|571.41|574.01|570.65|0
1646704810000|2022-03-08 02:00:10|574.66|571.3|574.34|570.98|574.66|571.3|574.22|570.86|0
1646704820000|2022-03-08 02:00:20|574.44|571.08|574.77|571.41|574.77|571.41|574.44|571.08|0
1646704830000|2022-03-08 02:00:30|575.42|572.06|576.07|572.71|576.07|572.71|575.42|572.06|0
1646704840000|2022-03-08 02:00:40|575.95|572.59|576.17|572.81|576.28|572.92|575.95|572.59|0
1646704850000|2022-03-08 02:00:50|576.28|572.92|576.39|573.03|576.6|573.24|576.28|572.92|0
1646704860000|2022-03-08 02:01:00|576.5|573.14|576.6|573.24|576.82|573.46|576.39|573.03|0
1646704870000|2022-03-08 02:01:10|576.93|573.57|576.72|573.36|577.04|573.68|576.72|573.36|0
1646704880000|2022-03-08 02:01:20|576.5|573.14|576.17|572.81|576.5|573.14|575.95|572.59|0
1646704890000|2022-03-08 02:01:30|575.85|572.49|575.95|572.59|576.17|572.81|575.85|572.49|0
1646704900000|2022-03-08 02:01:40|576.07|572.71|576.07|572.71|576.07|572.71|575.95|572.59|0
1646704910000|2022-03-08 02:01:50|575.95|572.59|575.2|571.84|575.95|572.59|575.2|571.84|0
1646704920000|2022-03-08 02:02:00|574.55|571.19|575.42|572.06|575.42|572.06|574.55|571.19|0
1646704930000|2022-03-08 02:02:10|575.63|572.27|576.5|573.14|576.5|573.14|575.63|572.27|0
1646704940000|2022-03-08 02:02:20|576.17|572.81|575.74|572.38|576.17|572.81|575.74|572.38|0
1646704950000|2022-03-08 02:02:30|576.07|572.71|576.17|572.81|576.17|572.81|575.85|572.49|0
1646704960000|2022-03-08 02:02:40|575.85|572.49|575.95|572.59|575.95|572.59|575.85|572.49|0
1646704970000|2022-03-08 02:02:50|575.11|571.75|575.65|572.29|575.87|572.51|575.11|571.75|0
1646704980000|2022-03-08 02:03:00|575.77|572.41|576.2|572.84|576.2|572.84|575.77|572.41|0
1646704990000|2022-03-08 02:03:10|575.98|572.62|575.44|572.08|575.98|572.62|575.44|572.08|0
1646705000000|2022-03-08 02:03:20|575.77|572.41|575.98|572.62|575.98|572.62|575.77|572.41|0
1646705010000|2022-03-08 02:03:30|576.42|573.06|576.96|573.6|576.96|573.6|575.98|572.62|0
1646705020000|2022-03-08 02:03:40|576.52|573.16|575.22|571.86|576.52|573.16|575.22|571.86|0
1646705030000|2022-03-08 02:03:50|575.44|572.08|575.65|572.29|575.77|572.41|575.44|572.08|0
1646705040000|2022-03-08 02:04:00|575.77|572.41|575.11|571.75|575.77|572.41|574.78|571.42|0
1646705050000|2022-03-08 02:04:10|575|571.64|574.68|571.32|575|571.64|574.68|571.32|0
1646705060000|2022-03-08 02:04:20|574.35|570.99|574.78|571.42|574.78|571.42|574.35|570.99|0
1646705070000|2022-03-08 02:04:30|575|571.64|575.22|571.86|575.22|571.86|575|571.64|0
1646705080000|2022-03-08 02:04:40|575.33|571.97|575.44|572.08|575.55|572.19|575.22|571.86|0
1646705090000|2022-03-08 02:04:50|575.65|572.29|575|571.64|575.65|572.29|575|571.64|0
1646705100000|2022-03-08 02:05:00|575.11|571.75|575|571.64|575.11|571.75|575|571.64|0
1646705110000|2022-03-08 02:05:10|575.44|572.08|575.33|571.97|575.55|572.19|575.33|571.97|0
1646705120000|2022-03-08 02:05:20|574.78|571.42|574.13|570.77|574.78|571.42|574.13|570.77|0
1646705130000|2022-03-08 02:05:30|574.35|570.99|574.03|570.67|574.35|570.99|573.92|570.56|0
1646705140000|2022-03-08 02:05:40|573.81|570.45|573.48|570.12|573.81|570.45|573.48|570.12|0
1646705150000|2022-03-08 02:05:50|573.26|569.9|573.26|569.9|573.26|569.9|572.83|569.47|0
1646705160000|2022-03-08 02:06:00|573.48|570.12|573.26|569.9|573.48|570.12|573.26|569.9|0
1646705170000|2022-03-08 02:06:10|573.05|569.69|573.48|570.12|573.48|570.12|572.73|569.37|0
1646705180000|2022-03-08 02:06:20|573.7|570.34|573.48|570.12|573.92|570.56|573.48|570.12|0
1646705190000|2022-03-08 02:06:30|573.59|570.23|573.59|570.23|573.7|570.34|573.59|570.23|0
1646705200000|2022-03-08 02:06:40|573.92|570.56|573.7|570.34|574.03|570.67|573.59|570.23|0
1646705210000|2022-03-08 02:06:50|573.81|570.45|573.92|570.56|574.35|570.99|573.81|570.45|0
1646705220000|2022-03-08 02:07:00|574.03|570.67|574.35|570.99|574.35|570.99|574.03|570.67|0
1646705230000|2022-03-08 02:07:10|574.24|570.88|574.35|570.99|574.35|570.99|574.24|570.88|0
1646705240000|2022-03-08 02:07:20|574.57|571.21|575.43|572.07|575.43|572.07|574.57|571.21|0
1646705250000|2022-03-08 02:07:30|575.33|571.97|576.2|572.84|576.2|572.84|575.33|571.97|0
1646705260000|2022-03-08 02:07:40|576.09|572.73|575.98|572.62|576.2|572.84|575.98|572.62|0
1646705270000|2022-03-08 02:07:50|576.3|572.94|576.96|573.6|576.96|573.6|576.3|572.94|0
1646705280000|2022-03-08 02:08:00|576.63|573.27|577.07|573.71|577.07|573.71|576.42|573.06|0
1646705290000|2022-03-08 02:08:10|577.17|573.81|576.95|573.59|577.17|573.81|576.95|573.59|0
1646705300000|2022-03-08 02:08:20|577.17|573.81|576.95|573.59|577.17|573.81|576.95|573.59|0
1646705310000|2022-03-08 02:08:30|577.07|573.71|576.63|573.27|577.07|573.71|576.42|573.06|0
1646705320000|2022-03-08 02:08:40|576.52|573.16|575.65|572.29|576.52|573.16|575.65|572.29|0
1646705330000|2022-03-08 02:08:50|575.55|572.19|576.85|573.49|576.85|573.49|575.55|572.19|0
1646705340000|2022-03-08 02:09:00|577.07|573.71|577.07|573.71|577.07|573.71|577.07|573.71|0
1646705350000|2022-03-08 02:09:10|577.5|574.14|578.48|575.12|578.48|575.12|577.5|574.14|0
1646705360000|2022-03-08 02:09:20|578.37|575.01|578.48|575.12|578.48|575.12|577.94|574.58|0
1646705370000|2022-03-08 02:09:30|577.82|574.46|577.39|574.03|577.82|574.46|577.39|574.03|0
1646705380000|2022-03-08 02:09:40|577.72|574.36|577.5|574.14|577.72|574.36|577.28|573.92|0
1646705390000|2022-03-08 02:09:50|577.82|574.46|576.63|573.27|577.82|574.46|576.52|573.16|0
1646705400000|2022-03-08 02:10:00|576.74|573.38|575.55|572.19|576.74|573.38|575.55|572.19|0
1646705410000|2022-03-08 02:10:10|575.43|572.07|575|571.64|575.65|572.29|575|571.64|0
1646705420000|2022-03-08 02:10:20|575.22|571.86|575.43|572.07|575.55|572.19|575.22|571.86|0
1646705430000|2022-03-08 02:10:30|575.33|571.97|575.55|572.19|575.76|572.4|575.33|571.97|0
1646705440000|2022-03-08 02:10:40|575.65|572.29|575.22|571.86|575.98|572.62|575.22|571.86|0
1646705450000|2022-03-08 02:10:50|574.89|571.53|575.11|571.75|575.33|571.97|574.89|571.53|0
1646705460000|2022-03-08 02:11:00|575.33|571.97|574.68|571.32|575.33|571.97|574.68|571.32|0
1646705470000|2022-03-08 02:11:10|574.35|570.99|574.68|571.32|574.68|571.32|574.35|570.99|0
1646705480000|2022-03-08 02:11:20|574.89|571.53|575.55|572.19|575.55|572.19|574.89|571.53|0
1646705490000|2022-03-08 02:11:30|576.08|572.72|575.76|572.4|576.08|572.72|575.55|572.19|0
1646705500000|2022-03-08 02:11:40|575.98|572.62|575.22|571.86|576.2|572.84|575.22|571.86|0
1646705510000|2022-03-08 02:11:50|575.43|572.07|575.43|572.07|575.43|572.07|575.33|571.97|0
1646705520000|2022-03-08 02:12:00|575.11|571.75|575.11|571.75|575.33|571.97|575.11|571.75|0
1646705530000|2022-03-08 02:12:10|575.33|571.97|575.33|571.97|575.33|571.97|575.33|571.97|0
1646705540000|2022-03-08 02:12:20|575.55|572.19|575.55|572.19|575.76|572.4|575.55|572.19|0
1646705550000|2022-03-08 02:12:30|575.43|572.07|575.33|571.97|575.43|572.07|575.33|571.97|0
1646705560000|2022-03-08 02:12:40|575.55|572.19|575.33|571.97|575.55|572.19|575.33|571.97|0
1646705570000|2022-03-08 02:12:50|575.11|571.75|575.43|572.07|575.43|572.07|575.11|571.75|0
1646705580000|2022-03-08 02:13:00|575.22|571.86|575.22|571.86|575.22|571.86|574.89|571.53|0
1646705590000|2022-03-08 02:13:10|575.55|572.19|575.55|572.19|575.76|572.4|575.55|572.19|0
1646705600000|2022-03-08 02:13:20|575.22|571.86|575.43|572.07|575.55|572.19|575.22|571.86|0
1646705610000|2022-03-08 02:13:30|575.55|572.19|575.76|572.4|575.76|572.4|575.55|572.19|0
1646705620000|2022-03-08 02:13:40|575.87|572.51|575.76|572.4|575.87|572.51|575.76|572.4|0
1646705630000|2022-03-08 02:13:50|575.43|572.07|575.33|571.97|575.43|572.07|575.11|571.75|0
1646705640000|2022-03-08 02:14:00|575.76|572.4|575.65|572.29|576.08|572.72|575.55|572.19|0
1646705650000|2022-03-08 02:14:10|575.76|572.4|575.55|572.19|576.08|572.72|575.55|572.19|0
1646705660000|2022-03-08 02:14:20|575.76|572.4|575.76|572.4|575.76|572.4|575.76|572.4|0
1646705670000|2022-03-08 02:14:30|576.08|572.72|576.74|573.38|576.74|573.38|576.08|572.72|0
1646705680000|2022-03-08 02:14:40|576.63|573.27|576.2|572.84|576.74|573.38|576.2|572.84|0
1646705690000|2022-03-08 02:14:50|576.3|572.94|575.87|572.51|576.63|573.27|575.87|572.51|0
1646705700000|2022-03-08 02:15:00|575.33|571.97|575.76|572.4|575.98|572.62|575.33|571.97|0
1646705710000|2022-03-08 02:15:10|575.65|572.29|576.08|572.72|576.08|572.72|575.65|572.29|0
1646705720000|2022-03-08 02:15:20|576.41|573.05|576.3|572.94|576.52|573.16|576.3|572.94|0
1646705730000|2022-03-08 02:15:30|576.52|573.16|576.3|572.94|576.52|573.16|576.3|572.94|0
1646705740000|2022-03-08 02:15:40|576.2|572.84|575.21|571.85|576.95|573.59|575.21|571.85|0
1646705750000|2022-03-08 02:15:50|574.56|571.2|574.78|571.42|574.89|571.53|574.56|571.2|0
1646705760000|2022-03-08 02:16:00|574.56|571.2|574.68|571.32|574.68|571.32|574.35|570.99|0
1646705770000|2022-03-08 02:16:10|574.89|571.53|575.33|571.97|575.33|571.97|574.78|571.42|0
1646705780000|2022-03-08 02:16:20|575.11|571.75|575.11|571.75|575.11|571.75|574.78|571.42|0
1646705790000|2022-03-08 02:16:30|574.89|571.53|575.11|571.75|575.11|571.75|574.89|571.53|0
1646705800000|2022-03-08 02:16:40|575|571.64|574.89|571.53|575.21|571.85|574.89|571.53|0
1646705810000|2022-03-08 02:16:50|575|571.64|574.89|571.53|575|571.64|574.68|571.32|0
1646705820000|2022-03-08 02:17:00|574.56|571.2|573.91|570.55|574.56|571.2|573.91|570.55|0
1646705830000|2022-03-08 02:17:10|574.02|570.66|574.24|570.88|575|571.64|574.02|570.66|0
1646705840000|2022-03-08 02:17:20|574.56|571.2|574.56|571.2|574.78|571.42|574.56|571.2|0
1646705850000|2022-03-08 02:17:30|574.68|571.32|574.13|570.77|574.78|571.42|574.13|570.77|0
1646705860000|2022-03-08 02:17:40|574.78|571.42|573.59|570.23|574.78|571.42|573.59|570.23|0
1646705870000|2022-03-08 02:17:50|573.48|570.12|573.91|570.55|573.91|570.55|573.48|570.12|0
1646705880000|2022-03-08 02:18:00|574.02|570.66|574.46|571.1|574.46|571.1|573.91|570.55|0
1646705890000|2022-03-08 02:18:10|574.13|570.77|574.56|571.2|574.56|571.2|573.91|570.55|0
1646705900000|2022-03-08 02:18:20|574.46|571.1|574.46|571.1|574.46|571.1|574.35|570.99|0
1646705910000|2022-03-08 02:18:30|574.35|570.99|574.46|571.1|574.46|571.1|574.35|570.99|0
1646705920000|2022-03-08 02:18:40|574.24|570.88|573.69|570.33|574.35|570.99|573.69|570.33|0
1646705930000|2022-03-08 02:18:50|573.81|570.45|573.69|570.33|573.81|570.45|573.69|570.33|0
1646705940000|2022-03-08 02:19:00|573.91|570.55|574.13|570.77|574.13|570.77|573.69|570.33|0
1646705950000|2022-03-08 02:19:10|573.91|570.55|573.69|570.33|573.91|570.55|573.69|570.33|0
1646705960000|2022-03-08 02:19:20|573.81|570.45|574.24|570.88|574.24|570.88|573.81|570.45|0
1646705970000|2022-03-08 02:19:30|574.56|571.2|575|571.64|575|571.64|574.46|571.1|0
1646705980000|2022-03-08 02:19:40|574.78|571.42|574.02|570.66|574.78|571.42|574.02|570.66|0
1646705990000|2022-03-08 02:19:50|575|571.64|575|571.64|575|571.64|574.56|571.2|0
1646706000000|2022-03-08 02:20:00|574.89|571.53|575.21|571.85|575.21|571.85|574.89|571.53|0
1646706010000|2022-03-08 02:20:10|575.33|571.97|575.43|572.07|575.43|572.07|575.33|571.97|0
1646706020000|2022-03-08 02:20:20|575.33|571.97|575.33|571.97|575.43|572.07|575.33|571.97|0
1646706030000|2022-03-08 02:20:30|575.86|572.5|575.76|572.4|575.86|572.5|575.54|572.18|0
1646706040000|2022-03-08 02:20:40|575.86|572.5|576.08|572.72|576.08|572.72|575.65|572.29|0
1646706050000|2022-03-08 02:20:50|576.3|572.94|576.85|573.49|576.85|573.49|576.3|572.94|0
1646706060000|2022-03-08 02:21:00|576.52|573.16|576.73|573.37|576.73|573.37|576.41|573.05|0
1646706070000|2022-03-08 02:21:10|576.19|572.83|576.52|573.16|576.52|573.16|576.19|572.83|0
1646706080000|2022-03-08 02:21:20|576.3|572.94|576.63|573.27|576.63|573.27|576.19|572.83|0
1646706090000|2022-03-08 02:21:30|576.41|573.05|576.3|572.94|576.41|573.05|576.3|572.94|0
1646706100000|2022-03-08 02:21:40|576.52|573.16|576.63|573.27|576.85|573.49|576.52|573.16|0
1646706110000|2022-03-08 02:21:50|576.73|573.37|576.73|573.37|576.73|573.37|576.63|573.27|0
1646706120000|2022-03-08 02:22:00|576.63|573.27|576.85|573.49|576.95|573.59|576.63|573.27|0
1646706130000|2022-03-08 02:22:10|577.06|573.7|576.63|573.27|577.06|573.7|576.63|573.27|0
1646706140000|2022-03-08 02:22:20|576.95|573.59|576.63|573.27|576.95|573.59|576.63|573.27|0
1646706150000|2022-03-08 02:22:30|576.41|573.05|575.86|572.5|576.41|573.05|575.86|572.5|0
1646706160000|2022-03-08 02:22:40|576.3|572.94|576.63|573.27|576.63|573.27|576.08|572.72|0
1646706170000|2022-03-08 02:22:50|576.52|573.16|576.63|573.27|576.63|573.27|576.52|573.16|0
1646706180000|2022-03-08 02:23:00|576.52|573.16|576.08|572.72|576.52|573.16|576.08|572.72|0
1646706190000|2022-03-08 02:23:10|576.19|572.83|575.65|572.29|576.19|572.83|575.65|572.29|0
1646706200000|2022-03-08 02:23:20|576.08|572.72|575.98|572.62|576.19|572.83|575.98|572.62|0
1646706210000|2022-03-08 02:23:30|575.86|572.5|575.54|572.18|575.86|572.5|575.54|572.18|0
1646706220000|2022-03-08 02:23:40|575.98|572.62|575.98|572.62|575.98|572.62|575.98|572.62|0
1646706230000|2022-03-08 02:23:50|576.08|572.72|576.08|572.72|576.08|572.72|576.08|572.72|0
1646706240000|2022-03-08 02:24:00|576.19|572.83|576.08|572.72|576.19|572.83|576.08|572.72|0
1646706250000|2022-03-08 02:24:10|576.19|572.83|575.76|572.4|576.19|572.83|575.76|572.4|0
1646706260000|2022-03-08 02:24:20|575.86|572.5|575.86|572.5|575.86|572.5|575.76|572.4|0
1646706270000|2022-03-08 02:24:30|575.98|572.62|576.08|572.72|576.08|572.72|575.98|572.62|0
1646706280000|2022-03-08 02:24:40|576.19|572.83|576.19|572.83|576.3|572.94|576.08|572.72|0
1646706290000|2022-03-08 02:24:50|576.08|572.72|576.08|572.72|576.19|572.83|576.08|572.72|0
1646706300000|2022-03-08 02:25:00|576.19|572.83|577.17|573.81|577.17|573.81|576.19|572.83|0
1646706310000|2022-03-08 02:25:10|577.28|573.92|577.28|573.92|577.28|573.92|577.28|573.92|0
1646706320000|2022-03-08 02:25:20|577.38|574.02|577.5|574.14|577.5|574.14|577.38|574.02|0
1646706330000|2022-03-08 02:25:30|577.38|574.02|577.93|574.57|577.93|574.57|577.38|574.02|0
1646706340000|2022-03-08 02:25:40|577.82|574.46|577.93|574.57|577.93|574.57|577.71|574.35|0
1646706350000|2022-03-08 02:25:50|577.5|574.14|577.71|574.35|577.71|574.35|577.5|574.14|0
1646706360000|2022-03-08 02:26:00|577.6|574.24|578.25|574.89|578.25|574.89|577.6|574.24|0
1646706370000|2022-03-08 02:26:10|577.93|574.57|577.6|574.24|577.93|574.57|577.17|573.81|0
1646706380000|2022-03-08 02:26:20|577.71|574.35|577.82|574.46|578.37|575.01|577.71|574.35|0
1646706390000|2022-03-08 02:26:30|578.25|574.89|578.47|575.11|578.47|575.11|578.15|574.79|0
1646706400000|2022-03-08 02:26:40|578.25|574.89|578.37|575.01|578.37|575.01|578.25|574.89|0
1646706410000|2022-03-08 02:26:50|578.25|574.89|577.17|573.81|578.37|575.01|577.17|573.81|0
1646706420000|2022-03-08 02:27:00|577.6|574.24|577.5|574.14|577.6|574.24|577.28|573.92|0
1646706430000|2022-03-08 02:27:10|577.28|573.92|577.93|574.57|577.93|574.57|577.28|573.92|0
1646706440000|2022-03-08 02:27:20|578.47|575.11|578.37|575.01|578.47|575.11|578.15|574.79|0
1646706450000|2022-03-08 02:27:30|578.47|575.11|578.58|575.22|578.69|575.33|578.47|575.11|0
1646706460000|2022-03-08 02:27:40|578.69|575.33|578.58|575.22|578.91|575.55|578.58|575.22|0
1646706470000|2022-03-08 02:27:50|578.15|574.79|577.93|574.57|578.25|574.89|577.93|574.57|0
1646706480000|2022-03-08 02:28:00|578.37|575.01|578.58|575.22|578.69|575.33|578.37|575.01|0
1646706490000|2022-03-08 02:28:10|578.69|575.33|578.15|574.79|578.69|575.33|578.15|574.79|0
1646706500000|2022-03-08 02:28:20|577.82|574.46|577.17|573.81|577.82|574.46|577.17|573.81|0
1646706510000|2022-03-08 02:28:30|577.5|574.14|577.93|574.57|577.93|574.57|577.5|574.14|0
1646706520000|2022-03-08 02:28:40|577.71|574.35|577.5|574.14|577.71|574.35|577.5|574.14|0
1646706530000|2022-03-08 02:28:50|577.82|574.46|577.93|574.57|577.93|574.57|577.6|574.24|0
1646706540000|2022-03-08 02:29:00|578.15|574.79|578.15|574.79|578.15|574.79|578.04|574.68|0
1646706550000|2022-03-08 02:29:10|577.93|574.57|577.93|574.57|577.93|574.57|577.71|574.35|0
1646706560000|2022-03-08 02:29:20|578.04|574.68|577.93|574.57|578.04|574.68|577.82|574.46|0
1646706570000|2022-03-08 02:29:30|578.15|574.79|577.6|574.24|578.15|574.79|577.6|574.24|0
1646706580000|2022-03-08 02:29:40|577.71|574.35|577.82|574.46|577.82|574.46|577.71|574.35|0
1646706590000|2022-03-08 02:29:50|577.71|574.35|577.71|574.35|577.71|574.35|577.71|574.35|0
1646706600000|2022-03-08 02:30:00|577.93|574.57|577.71|574.35|577.93|574.57|577.38|574.02|0
1646706610000|2022-03-08 02:30:10|577.5|574.14|577.71|574.35|577.71|574.35|577.5|574.14|0
1646706620000|2022-03-08 02:30:20|577.5|574.14|576.3|572.94|577.5|574.14|576.3|572.94|0
1646706630000|2022-03-08 02:30:30|576.19|572.83|576.08|572.72|576.19|572.83|576.08|572.72|0
1646706640000|2022-03-08 02:30:40|576.41|573.05|576.3|572.94|576.41|573.05|576.3|572.94|0
1646706650000|2022-03-08 02:30:50|576.41|573.05|576.41|573.05|576.41|573.05|576.41|573.05|0
1646706660000|2022-03-08 02:31:00|576.3|572.94|576.51|573.15|576.51|573.15|576.3|572.94|0
1646706670000|2022-03-08 02:31:10|576.63|573.27|576.51|573.15|576.63|573.27|576.3|572.94|0
1646706680000|2022-03-08 02:31:20|576.3|572.94|576.51|573.15|576.63|573.27|576.3|572.94|0
1646706690000|2022-03-08 02:31:30|576.63|573.27|576.3|572.94|576.63|573.27|576.3|572.94|0
1646706700000|2022-03-08 02:31:40|576.51|573.15|576.51|573.15|576.63|573.27|576.51|573.15|0
1646706710000|2022-03-08 02:31:50|576.3|572.94|576.41|573.05|576.41|573.05|576.08|572.72|0
1646706720000|2022-03-08 02:32:00|576.08|572.72|576.19|572.83|576.19|572.83|576.08|572.72|0
1646706730000|2022-03-08 02:32:10|575.97|572.61|576.08|572.72|576.19|572.83|575.97|572.61|0
1646706750000|2022-03-08 02:32:30|576.3|572.94|576.3|572.94|576.41|573.05|576.3|572.94|0
1646706760000|2022-03-08 02:32:40|575.86|572.5|575.64|572.28|575.86|572.5|575.32|571.96|0
1646706770000|2022-03-08 02:32:50|575.86|572.5|575.54|572.18|575.86|572.5|575.54|572.18|0
1646706780000|2022-03-08 02:33:00|575.86|572.5|576.3|572.94|576.3|572.94|575.86|572.5|0
1646706790000|2022-03-08 02:33:10|576.08|572.72|575.86|572.5|576.08|572.72|575.86|572.5|0
1646706800000|2022-03-08 02:33:20|575.97|572.61|575.97|572.61|575.97|572.61|575.86|572.5|0
1646706810000|2022-03-08 02:33:30|576.08|572.72|575.76|572.4|576.19|572.83|575.76|572.4|0
1646706820000|2022-03-08 02:33:40|575.86|572.5|575.86|572.5|575.86|572.5|575.43|572.07|0
1646706830000|2022-03-08 02:33:50|575.97|572.61|576.41|573.05|576.73|573.37|575.97|572.61|0
1646706840000|2022-03-08 02:34:00|576.63|573.27|576.63|573.27|576.84|573.48|576.63|573.27|0
1646706850000|2022-03-08 02:34:10|576.73|573.37|576.41|573.05|576.73|573.37|576.19|572.83|0
1646706860000|2022-03-08 02:34:20|576.62|573.26|575.64|572.28|576.62|573.26|575.64|572.28|0
1646706870000|2022-03-08 02:34:30|575.76|572.4|575.43|572.07|575.76|572.4|575.43|572.07|0
1646706880000|2022-03-08 02:34:40|575.54|572.18|575.43|572.07|575.64|572.28|575.43|572.07|0
1646706890000|2022-03-08 02:34:50|575.64|572.28|575.76|572.4|575.76|572.4|575.64|572.28|0
1646706900000|2022-03-08 02:35:00|575.97|572.61|575.76|572.4|576.08|572.72|575.76|572.4|0
1646706910000|2022-03-08 02:35:10|575.54|572.18|575.21|571.85|575.86|572.5|575.21|571.85|0
1646706920000|2022-03-08 02:35:20|575.1|571.74|574.89|571.53|575.1|571.74|574.89|571.53|0
1646706930000|2022-03-08 02:35:30|574.99|571.63|575.1|571.74|575.1|571.74|574.89|571.53|0
1646706940000|2022-03-08 02:35:40|575.43|572.07|575.32|571.96|575.54|572.18|575.32|571.96|0
1646706950000|2022-03-08 02:35:50|575.76|572.4|575.54|572.18|575.76|572.4|575.43|572.07|0
1646706960000|2022-03-08 02:36:00|575.32|571.96|575.43|572.07|575.43|572.07|575.21|571.85|0
1646706970000|2022-03-08 02:36:10|575.32|571.96|575.43|572.07|575.76|572.4|575.32|571.96|0
1646706980000|2022-03-08 02:36:20|575.64|572.28|575.97|572.61|576.08|572.72|575.64|572.28|0
1646706990000|2022-03-08 02:36:30|575.86|572.5|576.08|572.72|576.08|572.72|575.64|572.28|0
1646707000000|2022-03-08 02:36:40|576.19|572.83|575.97|572.61|576.29|572.93|575.97|572.61|0
1646707010000|2022-03-08 02:36:50|576.51|573.15|576.62|573.26|576.62|573.26|576.51|573.15|0
1646707020000|2022-03-08 02:37:00|576.51|573.15|576.19|572.83|576.62|573.26|576.19|572.83|0
1646707030000|2022-03-08 02:37:10|576.84|573.48|577.16|573.8|577.16|573.8|576.84|573.48|0
1646707040000|2022-03-08 02:37:20|577.28|573.92|577.06|573.7|577.28|573.92|577.06|573.7|0
1646707050000|2022-03-08 02:37:30|577.28|573.92|577.28|573.92|577.28|573.92|577.16|573.8|0
1646707060000|2022-03-08 02:37:40|576.73|573.37|576.84|573.48|576.84|573.48|576.73|573.37|0
1646707070000|2022-03-08 02:37:50|576.08|572.72|576.41|573.05|576.41|573.05|576.08|572.72|0
1646707080000|2022-03-08 02:38:00|576.51|573.15|576.73|573.37|576.73|573.37|576.51|573.15|0
1646707090000|2022-03-08 02:38:10|576.51|573.15|576.62|573.26|576.62|573.26|576.41|573.05|0
1646707100000|2022-03-08 02:38:20|576.51|573.15|576.51|573.15|576.51|573.15|576.51|573.15|0
1646707110000|2022-03-08 02:38:30|576.62|573.26|576.19|572.83|576.62|573.26|576.19|572.83|0
1646707120000|2022-03-08 02:38:40|576.41|573.05|577.06|573.7|577.06|573.7|576.41|573.05|0
1646707130000|2022-03-08 02:38:50|576.95|573.59|577.06|573.7|577.06|573.7|576.95|573.59|0
1646707140000|2022-03-08 02:39:00|577.16|573.8|577.06|573.7|577.16|573.8|577.06|573.7|0
1646707150000|2022-03-08 02:39:10|576.95|573.59|577.06|573.7|577.16|573.8|576.95|573.59|0
1646707170000|2022-03-08 02:39:30|577.49|574.13|577.38|574.02|577.49|574.13|577.28|573.92|0
1646707180000|2022-03-08 02:39:40|577.16|573.8|577.28|573.92|577.28|573.92|577.16|573.8|0
1646707200000|2022-03-08 02:40:00|577.6|574.24|578.03|574.67|578.03|574.67|577.6|574.24|0
1646707210000|2022-03-08 02:40:10|578.15|574.79|578.36|575|578.36|575|578.15|574.79|0
1646707220000|2022-03-08 02:40:20|578.47|575.11|578.58|575.22|578.58|575.22|578.47|575.11|0
1646707230000|2022-03-08 02:40:30|578.36|575|578.68|575.32|578.68|575.32|578.36|575|0
1646707240000|2022-03-08 02:40:40|578.58|575.22|578.47|575.11|578.58|575.22|578.15|574.79|0
1646707250000|2022-03-08 02:40:50|578.36|575|578.8|575.44|578.8|575.44|578.36|575|0
1646707260000|2022-03-08 02:41:00|579.02|575.66|579.12|575.76|579.12|575.76|578.9|575.54|0
1646707270000|2022-03-08 02:41:10|578.8|575.44|579.67|576.31|579.77|576.41|578.8|575.44|0
1646707280000|2022-03-08 02:41:20|579.45|576.09|579.02|575.66|579.45|576.09|579.02|575.66|0
1646707290000|2022-03-08 02:41:30|579.23|575.87|578.8|575.44|579.34|575.98|578.8|575.44|0
1646707300000|2022-03-08 02:41:40|578.9|575.54|578.9|575.54|578.9|575.54|578.8|575.44|0
1646707310000|2022-03-08 02:41:50|578.68|575.32|577.93|574.57|578.68|575.32|577.81|574.45|0
1646707320000|2022-03-08 02:42:00|577.71|574.35|577.71|574.35|577.71|574.35|577.6|574.24|0
1646707330000|2022-03-08 02:42:10|577.81|574.45|577.06|573.7|577.81|574.45|577.06|573.7|0
1646707340000|2022-03-08 02:42:20|577.27|573.91|577.27|573.91|577.6|574.24|577.27|573.91|0
1646707350000|2022-03-08 02:42:30|577.6|574.24|577.38|574.02|577.6|574.24|577.38|574.02|0
1646707360000|2022-03-08 02:42:40|577.6|574.24|576.84|573.48|577.6|574.24|576.62|573.26|0
1646707370000|2022-03-08 02:42:50|577.06|573.7|576.94|573.58|577.06|573.7|576.94|573.58|0
1646707380000|2022-03-08 02:43:00|576.73|573.37|576.29|572.93|576.73|573.37|576.29|572.93|0
1646707390000|2022-03-08 02:43:10|576.07|572.71|576.4|573.04|576.4|573.04|576.07|572.71|0
1646707400000|2022-03-08 02:43:20|576.29|572.93|576.62|573.26|576.62|573.26|576.29|572.93|0
1646707410000|2022-03-08 02:43:30|576.84|573.48|576.94|573.58|576.94|573.58|576.73|573.37|0
1646707420000|2022-03-08 02:43:40|576.84|573.48|576.73|573.37|576.84|573.48|576.4|573.04|0
1646707430000|2022-03-08 02:43:50|576.62|573.26|576.62|573.26|576.62|573.26|576.4|573.04|0
1646707440000|2022-03-08 02:44:00|576.51|573.15|576.62|573.26|576.62|573.26|576.51|573.15|0
1646707450000|2022-03-08 02:44:10|577.06|573.7|577.27|573.91|577.27|573.91|576.73|573.37|0
1646707460000|2022-03-08 02:44:20|577.49|574.13|577.27|573.91|577.6|574.24|577.27|573.91|0
1646707470000|2022-03-08 02:44:30|577.49|574.13|576.84|573.48|577.49|574.13|576.84|573.48|0
1646707480000|2022-03-08 02:44:40|577.16|573.8|577.27|573.91|577.27|573.91|577.16|573.8|0
1646707490000|2022-03-08 02:44:50|577.38|574.02|577.49|574.13|577.49|574.13|577.38|574.02|0
1646707500000|2022-03-08 02:45:00|578.03|574.67|577.71|574.35|578.03|574.67|577.6|574.24|0
1646707510000|2022-03-08 02:45:10|577.81|574.45|577.81|574.45|577.93|574.57|577.81|574.45|0
1646707520000|2022-03-08 02:45:20|577.71|574.35|577.71|574.35|577.81|574.45|577.6|574.24|0
1646707530000|2022-03-08 02:45:30|577.81|574.45|577.93|574.57|577.93|574.57|577.49|574.13|0
1646707540000|2022-03-08 02:45:40|578.14|574.78|578.03|574.67|578.14|574.78|578.03|574.67|0
1646707550000|2022-03-08 02:45:50|577.81|574.45|577.93|574.57|578.03|574.67|577.81|574.45|0
1646707560000|2022-03-08 02:46:00|578.25|574.89|578.25|574.89|578.25|574.89|578.14|574.78|0
1646707570000|2022-03-08 02:46:10|578.36|575|578.25|574.89|578.36|575|578.25|574.89|0
1646707580000|2022-03-08 02:46:20|578.47|575.11|578.36|575|578.47|575.11|578.36|575|0
1646707590000|2022-03-08 02:46:30|578.25|574.89|578.25|574.89|578.25|574.89|578.25|574.89|0
1646707600000|2022-03-08 02:46:40|578.9|575.54|578.9|575.54|578.9|575.54|578.9|575.54|0
1646707610000|2022-03-08 02:46:50|578.68|575.32|578.68|575.32|578.68|575.32|578.68|575.32|0
1646707620000|2022-03-08 02:47:00|578.8|575.44|579.12|575.76|579.12|575.76|578.8|575.44|0
1646707630000|2022-03-08 02:47:10|578.8|575.44|578.25|574.89|578.8|575.44|578.14|574.78|0
1646707640000|2022-03-08 02:47:20|577.59|574.23|578.36|575|578.36|575|577.59|574.23|0
1646707650000|2022-03-08 02:47:30|578.46|575.1|578.25|574.89|578.46|575.1|578.25|574.89|0
1646707660000|2022-03-08 02:47:40|578.36|575|578.46|575.1|579.01|575.65|578.36|575|0
1646707670000|2022-03-08 02:47:50|578.25|574.89|578.25|574.89|578.46|575.1|578.25|574.89|0
1646707680000|2022-03-08 02:48:00|578.36|575|578.68|575.32|578.9|575.54|578.36|575|0
1646707690000|2022-03-08 02:48:10|579.23|575.87|579.45|576.09|579.55|576.19|579.23|575.87|0
1646707700000|2022-03-08 02:48:20|579.34|575.98|579.34|575.98|579.55|576.19|579.34|575.98|0
1646707710000|2022-03-08 02:48:30|579.55|576.19|579.12|575.76|579.55|576.19|579.12|575.76|0
1646707720000|2022-03-08 02:48:40|579.01|575.65|579.55|576.19|579.55|576.19|579.01|575.65|0
1646707730000|2022-03-08 02:48:50|580.42|577.06|580.64|577.28|581.19|577.83|580.42|577.06|0
1646707740000|2022-03-08 02:49:00|580.97|577.61|581.3|577.94|581.3|577.94|580.76|577.4|0
1646707750000|2022-03-08 02:49:10|581.08|577.72|581.08|577.72|581.08|577.72|580.76|577.4|0
1646707760000|2022-03-08 02:49:20|580.76|577.4|580.64|577.28|580.86|577.5|580.64|577.28|0
1646707770000|2022-03-08 02:49:30|581.08|577.72|580.86|577.5|581.3|577.94|580.86|577.5|0
1646707780000|2022-03-08 02:49:40|580.97|577.61|580.97|577.61|580.97|577.61|580.97|577.61|0
1646707790000|2022-03-08 02:49:50|580.75|577.39|580.54|577.18|580.75|577.39|580.54|577.18|0
1646707800000|2022-03-08 02:50:00|580.86|577.5|580.75|577.39|581.08|577.72|580.75|577.39|0
1646707810000|2022-03-08 02:50:10|580.86|577.5|582.28|578.92|582.72|579.36|580.86|577.5|0
1646707820000|2022-03-08 02:50:20|582.17|578.81|582.82|579.46|582.82|579.46|582.17|578.81|0
1646707830000|2022-03-08 02:50:30|582.72|579.36|583.04|579.68|583.04|579.68|582.72|579.36|0
1646707840000|2022-03-08 02:50:40|582.82|579.46|583.59|580.23|583.59|580.23|582.82|579.46|0
1646707850000|2022-03-08 02:50:50|583.48|580.12|583.37|580.01|583.59|580.23|583.37|580.01|0
1646707860000|2022-03-08 02:51:00|583.26|579.9|583.37|580.01|583.37|580.01|583.26|579.9|0
1646707870000|2022-03-08 02:51:10|583.26|579.9|582.93|579.57|583.26|579.9|582.93|579.57|0
1646707880000|2022-03-08 02:51:20|582.72|579.36|582.72|579.36|582.72|579.36|582.5|579.14|0
1646707890000|2022-03-08 02:51:30|582.6|579.24|582.6|579.24|582.82|579.46|582.6|579.24|0
1646707900000|2022-03-08 02:51:40|582.72|579.36|583.04|579.68|583.04|579.68|582.72|579.36|0
1646707910000|2022-03-08 02:51:50|583.48|580.12|583.26|579.9|583.48|580.12|583.26|579.9|0
1646707920000|2022-03-08 02:52:00|583.48|580.12|583.26|579.9|583.48|580.12|583.26|579.9|0
1646707930000|2022-03-08 02:52:10|582.82|579.46|583.15|579.79|583.15|579.79|582.82|579.46|0
1646707940000|2022-03-08 02:52:20|583.04|579.68|583.91|580.55|583.91|580.55|583.04|579.68|0
1646707950000|2022-03-08 02:52:30|583.48|580.12|583.04|579.68|583.48|580.12|583.04|579.68|0
1646707960000|2022-03-08 02:52:40|582.93|579.57|582.17|578.81|582.93|579.57|582.17|578.81|0
1646707970000|2022-03-08 02:52:50|581.95|578.59|581.95|578.59|582.28|578.92|581.84|578.48|0
1646707980000|2022-03-08 02:53:00|582.06|578.7|582.28|578.92|582.5|579.14|582.06|578.7|0
1646707990000|2022-03-08 02:53:10|582.5|579.14|581.95|578.59|582.5|579.14|581.95|578.59|0
1646708000000|2022-03-08 02:53:20|582.17|578.81|582.6|579.24|582.6|579.24|582.17|578.81|0
1646708010000|2022-03-08 02:53:30|582.82|579.46|582.72|579.36|582.82|579.46|582.5|579.14|0
1646708020000|2022-03-08 02:53:40|583.15|579.79|583.69|580.33|583.69|580.33|583.15|579.79|0
1646708030000|2022-03-08 02:53:50|583.59|580.23|583.69|580.33|583.69|580.33|583.59|580.23|0
1646708040000|2022-03-08 02:54:00|583.48|580.12|583.48|580.12|583.69|580.33|583.48|580.12|0
1646708050000|2022-03-08 02:54:10|583.81|580.45|584.13|580.77|584.13|580.77|583.81|580.45|0
1646708060000|2022-03-08 02:54:20|583.69|580.33|583.81|580.45|583.81|580.45|583.69|580.33|0
1646708070000|2022-03-08 02:54:30|583.91|580.55|584.03|580.67|584.03|580.67|583.91|580.55|0
1646708080000|2022-03-08 02:54:40|583.91|580.55|584.03|580.67|584.13|580.77|583.91|580.55|0
1646708090000|2022-03-08 02:54:50|583.69|580.33|583.26|579.9|583.69|580.33|583.26|579.9|0
1646708100000|2022-03-08 02:55:00|583.15|579.79|582.5|579.14|583.15|579.79|582.5|579.14|0
1646708110000|2022-03-08 02:55:10|582.6|579.24|581.73|578.37|582.6|579.24|581.73|578.37|0
1646708120000|2022-03-08 02:55:20|581.62|578.26|582.6|579.24|582.6|579.24|581.62|578.26|0
1646708130000|2022-03-08 02:55:30|582.82|579.46|582.82|579.46|582.82|579.46|582.82|579.46|0
1646708140000|2022-03-08 02:55:40|582.6|579.24|582.06|578.7|582.6|579.24|582.06|578.7|0
1646708150000|2022-03-08 02:55:50|581.62|578.26|581.95|578.59|581.95|578.59|581.62|578.26|0
1646708160000|2022-03-08 02:56:00|582.06|578.7|581.95|578.59|582.06|578.7|581.95|578.59|0
1646708170000|2022-03-08 02:56:10|582.06|578.7|582.06|578.7|582.06|578.7|581.95|578.59|0
1646708180000|2022-03-08 02:56:20|582.28|578.92|582.5|579.14|582.5|579.14|582.17|578.81|0
1646708190000|2022-03-08 02:56:30|582.28|578.92|583.15|579.79|583.15|579.79|582.28|578.92|0
1646708200000|2022-03-08 02:56:40|583.26|579.9|583.69|580.33|583.69|580.33|583.26|579.9|0
1646708210000|2022-03-08 02:56:50|583.59|580.23|584.78|581.42|585|581.64|583.59|580.23|0
1646708220000|2022-03-08 02:57:00|585.66|582.3|585.66|582.3|586.1|582.74|585.66|582.3|0
1646708230000|2022-03-08 02:57:10|585.77|582.41|586.31|582.95|586.31|582.95|585.66|582.3|0
1646708240000|2022-03-08 02:57:20|586.43|583.07|586.31|582.95|586.75|583.39|586.31|582.95|0
1646708250000|2022-03-08 02:57:30|586.43|583.07|586.43|583.07|586.65|583.29|586.43|583.07|0
1646708260000|2022-03-08 02:57:40|586.31|582.95|585.88|582.52|586.31|582.95|585.88|582.52|0
1646708270000|2022-03-08 02:57:50|585.99|582.63|586.1|582.74|586.1|582.74|585.99|582.63|0
1646708280000|2022-03-08 02:58:00|585.77|582.41|585.77|582.41|585.88|582.52|585.77|582.41|0
1646708290000|2022-03-08 02:58:10|585.55|582.19|584.78|581.42|585.55|582.19|584.78|581.42|0
1646708300000|2022-03-08 02:58:20|584.9|581.54|585.12|581.76|585.12|581.76|584.9|581.54|0
1646708310000|2022-03-08 02:58:30|585.66|582.3|586.53|583.17|586.53|583.17|585.66|582.3|0
1646708320000|2022-03-08 02:58:40|586.65|583.29|586.65|583.29|586.75|583.39|586.65|583.29|0
1646708330000|2022-03-08 02:58:50|586.75|583.39|586.87|583.51|586.97|583.61|586.75|583.39|0
1646708340000|2022-03-08 02:59:00|586.75|583.39|585.99|582.63|586.75|583.39|585.99|582.63|0
1646708350000|2022-03-08 02:59:10|586.53|583.17|587.19|583.83|587.19|583.83|586.53|583.17|0
1646708360000|2022-03-08 02:59:20|586.97|583.61|586.65|583.29|586.97|583.61|586.65|583.29|0
1646708370000|2022-03-08 02:59:30|586.97|583.61|586.97|583.61|587.08|583.72|586.97|583.61|0
1646708380000|2022-03-08 02:59:40|587.08|583.72|586.86|583.5|587.08|583.72|586.86|583.5|0
1646708390000|2022-03-08 02:59:50|586.65|583.29|586.21|582.85|586.65|583.29|586.21|582.85|0
1646708400000|2022-03-08 03:00:00|586.53|583.17|586.43|583.07|586.53|583.17|586.43|583.07|0
1646708410000|2022-03-08 03:00:10|586.65|583.29|586.53|583.17|586.65|583.29|586.53|583.17|0
1646708420000|2022-03-08 03:00:20|586.65|583.29|586.53|583.17|586.65|583.29|586.53|583.17|0
1646708430000|2022-03-08 03:00:30|586.75|583.39|586.97|583.61|586.97|583.61|586.53|583.17|0
1646708440000|2022-03-08 03:00:40|587.19|583.83|587.96|584.6|588.06|584.7|587.19|583.83|0
1646708450000|2022-03-08 03:00:50|588.06|584.7|587.84|584.48|588.06|584.7|587.41|584.05|0
1646708460000|2022-03-08 03:01:00|587.96|584.6|588.06|584.7|588.06|584.7|587.96|584.6|0
1646708470000|2022-03-08 03:01:10|587.96|584.6|587.84|584.48|588.06|584.7|587.84|584.48|0
1646708480000|2022-03-08 03:01:20|587.96|584.6|588.18|584.82|588.18|584.82|587.96|584.6|0
1646708490000|2022-03-08 03:01:30|588.06|584.7|587.96|584.6|588.18|584.82|587.96|584.6|0
1646708500000|2022-03-08 03:01:40|588.06|584.7|588.28|584.92|588.72|585.36|588.06|584.7|0
1646708510000|2022-03-08 03:01:50|588.18|584.82|588.28|584.92|588.28|584.92|588.18|584.82|0
1646708520000|2022-03-08 03:02:00|587.96|584.6|588.28|584.92|588.5|585.14|587.96|584.6|0
1646708530000|2022-03-08 03:02:10|588.18|584.82|587.3|583.94|588.28|584.92|587.3|583.94|0
1646708540000|2022-03-08 03:02:20|587.19|583.83|586.09|582.73|587.19|583.83|586.09|582.73|0
1646708550000|2022-03-08 03:02:30|586.43|583.07|586.65|583.29|586.65|583.29|586.31|582.95|0
1646708560000|2022-03-08 03:02:40|586.75|583.39|586.97|583.61|586.97|583.61|586.75|583.39|0
1646708570000|2022-03-08 03:02:50|586.75|583.39|586.97|583.61|586.97|583.61|586.75|583.39|0
1646708580000|2022-03-08 03:03:00|587.08|583.72|586.97|583.61|587.08|583.72|586.97|583.61|0
1646708590000|2022-03-08 03:03:10|586.86|583.5|586.43|583.07|586.86|583.5|586.43|583.07|0
1646708600000|2022-03-08 03:03:20|586.65|583.29|587.3|583.94|587.3|583.94|586.65|583.29|0
1646708610000|2022-03-08 03:03:30|586.53|583.17|585.99|582.63|586.53|583.17|585.99|582.63|0
1646708620000|2022-03-08 03:03:40|585.77|582.41|585.11|581.75|585.77|582.41|585.11|581.75|0
1646708630000|2022-03-08 03:03:50|585.44|582.08|585|581.64|585.44|582.08|585|581.64|0
1646708640000|2022-03-08 03:04:00|585.22|581.86|585.33|581.97|585.44|582.08|585.22|581.86|0
1646708650000|2022-03-08 03:04:10|585.22|581.86|585.33|581.97|585.44|582.08|585.22|581.86|0
1646708660000|2022-03-08 03:04:20|585.44|582.08|585.66|582.3|585.66|582.3|585.44|582.08|0
1646708670000|2022-03-08 03:04:30|585.99|582.63|585.87|582.51|586.09|582.73|585.87|582.51|0
1646708680000|2022-03-08 03:04:40|585.44|582.08|585.22|581.86|585.44|582.08|585.22|581.86|0
1646708690000|2022-03-08 03:04:50|585.44|582.08|584.78|581.42|585.44|582.08|584.78|581.42|0
1646708700000|2022-03-08 03:05:00|584.68|581.32|584.78|581.42|584.78|581.42|584.68|581.32|0
1646708710000|2022-03-08 03:05:10|584.56|581.2|583.25|579.89|584.56|581.2|583.04|579.68|0
1646708720000|2022-03-08 03:05:20|583.15|579.79|583.25|579.89|583.47|580.11|583.15|579.79|0
1646708730000|2022-03-08 03:05:30|583.15|579.79|583.15|579.79|583.25|579.89|583.15|579.79|0
1646708740000|2022-03-08 03:05:40|583.04|579.68|582.93|579.57|583.04|579.68|582.71|579.35|0
1646708750000|2022-03-08 03:05:50|582.82|579.46|583.37|580.01|583.37|580.01|582.82|579.46|0
1646708760000|2022-03-08 03:06:00|583.25|579.89|582.38|579.02|583.25|579.89|582.38|579.02|0
1646708770000|2022-03-08 03:06:10|582.6|579.24|583.25|579.89|583.25|579.89|582.6|579.24|0
1646708780000|2022-03-08 03:06:20|583.15|579.79|583.25|579.89|583.25|579.89|583.15|579.79|0
1646708790000|2022-03-08 03:06:30|583.58|580.22|584.24|580.88|584.24|580.88|583.58|580.22|0
1646708800000|2022-03-08 03:06:40|584.13|580.77|584.02|580.66|584.24|580.88|583.91|580.55|0
1646708810000|2022-03-08 03:06:50|583.91|580.55|584.34|580.98|584.34|580.98|583.91|580.55|0
1646708820000|2022-03-08 03:07:00|584.24|580.88|583.69|580.33|584.24|580.88|583.69|580.33|0
1646708830000|2022-03-08 03:07:10|584.13|580.77|583.91|580.55|584.13|580.77|583.91|580.55|0
1646708840000|2022-03-08 03:07:20|584.46|581.1|584.34|580.98|584.46|581.1|584.24|580.88|0
1646708850000|2022-03-08 03:07:30|583.8|580.44|583.25|579.89|583.8|580.44|583.25|579.89|0
1646708860000|2022-03-08 03:07:40|583.47|580.11|584.02|580.66|584.02|580.66|583.47|580.11|0
1646708870000|2022-03-08 03:07:50|583.91|580.55|585|581.64|585|581.64|583.91|580.55|0
1646708880000|2022-03-08 03:08:00|585.66|582.3|585.77|582.41|585.77|582.41|585.66|582.3|0
1646708890000|2022-03-08 03:08:10|585.87|582.51|585.55|582.19|585.87|582.51|585.44|582.08|0
1646708900000|2022-03-08 03:08:20|585.33|581.97|585.33|581.97|585.33|581.97|585.22|581.86|0
1646708910000|2022-03-08 03:08:30|585.22|581.86|585.22|581.86|585.33|581.97|585.22|581.86|0
1646708920000|2022-03-08 03:08:40|585.44|582.08|585.77|582.41|585.77|582.41|585.44|582.08|0
1646708930000|2022-03-08 03:08:50|585.44|582.08|585.77|582.41|585.77|582.41|585.44|582.08|0
1646708940000|2022-03-08 03:09:00|585.66|582.3|584.34|580.98|585.66|582.3|584.34|580.98|0
1646708950000|2022-03-08 03:09:10|584.46|581.1|584.24|580.88|584.46|581.1|584.24|580.88|0
1646708960000|2022-03-08 03:09:20|584.68|581.32|584.46|581.1|584.68|581.32|584.46|581.1|0
1646708970000|2022-03-08 03:09:30|584.24|580.88|584.34|580.98|584.34|580.98|584.13|580.77|0
1646708980000|2022-03-08 03:09:40|584.24|580.88|582.93|579.57|584.24|580.88|582.82|579.46|0
1646708990000|2022-03-08 03:09:50|583.03|579.67|583.15|579.79|583.15|579.79|582.93|579.57|0
1646709000000|2022-03-08 03:10:00|582.82|579.46|582.71|579.35|582.82|579.46|582.71|579.35|0
1646709010000|2022-03-08 03:10:10|582.38|579.02|582.27|578.91|582.49|579.13|582.27|578.91|0
1646709020000|2022-03-08 03:10:20|582.71|579.35|582.6|579.24|582.82|579.46|582.6|579.24|0
1646709030000|2022-03-08 03:10:30|582.93|579.57|583.47|580.11|583.47|580.11|582.93|579.57|0
1646709040000|2022-03-08 03:10:40|582.93|579.57|583.25|579.89|583.25|579.89|582.93|579.57|0
1646709050000|2022-03-08 03:10:50|583.37|580.01|583.69|580.33|583.69|580.33|583.37|580.01|0
1646709060000|2022-03-08 03:11:00|583.58|580.22|583.91|580.55|583.91|580.55|583.58|580.22|0
1646709070000|2022-03-08 03:11:10|584.24|580.88|584.12|580.76|584.24|580.88|584.12|580.76|0
1646709080000|2022-03-08 03:11:20|584.24|580.88|584.34|580.98|584.34|580.98|584.12|580.76|0
1646709090000|2022-03-08 03:11:30|584.78|581.42|585|581.64|585|581.64|584.78|581.42|0
1646709100000|2022-03-08 03:11:40|584.89|581.53|585|581.64|585|581.64|584.78|581.42|0
1646709110000|2022-03-08 03:11:50|585.55|582.19|585.44|582.08|585.65|582.29|585.44|582.08|0
1646709120000|2022-03-08 03:12:00|585.33|581.97|585.55|582.19|585.55|582.19|585.22|581.86|0
1646709130000|2022-03-08 03:12:10|585.77|582.41|586.42|583.06|586.42|583.06|585.77|582.41|0
1646709140000|2022-03-08 03:12:20|586.09|582.73|586.42|583.06|586.42|583.06|586.09|582.73|0
1646709150000|2022-03-08 03:12:30|586.53|583.17|586.75|583.39|586.75|583.39|586.53|583.17|0
1646709160000|2022-03-08 03:12:40|586.42|583.06|586.64|583.28|586.64|583.28|586.42|583.06|0
1646709170000|2022-03-08 03:12:50|586.86|583.5|586.64|583.28|586.86|583.5|586.53|583.17|0
1646709180000|2022-03-08 03:13:00|586.86|583.5|587.95|584.59|587.95|584.59|586.86|583.5|0
1646709190000|2022-03-08 03:13:10|587.52|584.16|587.62|584.26|587.62|584.26|587.52|584.16|0
1646709200000|2022-03-08 03:13:20|587.84|584.48|588.28|584.92|588.28|584.92|587.84|584.48|0
1646709210000|2022-03-08 03:13:30|588.72|585.36|588.39|585.03|588.72|585.36|588.17|584.81|0
1646709220000|2022-03-08 03:13:40|588.5|585.14|588.5|585.14|588.5|585.14|588.28|584.92|0
1646709230000|2022-03-08 03:13:50|588.72|585.36|588.5|585.14|588.72|585.36|588.5|585.14|0
1646709240000|2022-03-08 03:14:00|589.27|585.91|589.27|585.91|589.27|585.91|589.27|585.91|0
1646709250000|2022-03-08 03:14:10|588.94|585.58|588.94|585.58|589.05|585.69|588.83|585.47|0
1646709260000|2022-03-08 03:14:20|588.61|585.25|588.39|585.03|588.61|585.25|588.39|585.03|0
1646709270000|2022-03-08 03:14:30|588.28|584.92|588.83|585.47|588.83|585.47|588.28|584.92|0
1646709280000|2022-03-08 03:14:40|588.72|585.36|588.83|585.47|588.83|585.47|588.61|585.25|0
1646709290000|2022-03-08 03:14:50|588.72|585.36|588.39|585.03|588.83|585.47|588.39|585.03|0
1646709300000|2022-03-08 03:15:00|588.61|585.25|588.61|585.25|588.83|585.47|588.61|585.25|0
1646709310000|2022-03-08 03:15:10|589.05|585.69|589.27|585.91|589.27|585.91|589.05|585.69|0
1646709320000|2022-03-08 03:15:20|589.05|585.69|590.03|586.67|590.03|586.67|589.05|585.69|0
1646709330000|2022-03-08 03:15:30|590.25|586.89|590.36|587|590.47|587.11|589.93|586.57|0
1646709340000|2022-03-08 03:15:40|590.58|587.22|590.58|587.22|590.69|587.33|590.47|587.11|0
1646709350000|2022-03-08 03:15:50|590.47|587.11|590.14|586.78|590.47|587.11|590.14|586.78|0
1646709360000|2022-03-08 03:16:00|589.93|586.57|589.93|586.57|589.93|586.57|589.93|586.57|0
1646709370000|2022-03-08 03:16:10|589.49|586.13|589.49|586.13|589.49|586.13|589.49|586.13|0
1646709380000|2022-03-08 03:16:20|589.37|586.01|589.49|586.13|589.49|586.13|589.37|586.01|0
1646709390000|2022-03-08 03:16:30|589.37|586.01|589.59|586.23|589.59|586.23|589.37|586.01|0
1646709400000|2022-03-08 03:16:40|590.04|586.68|590.6|587.24|590.6|587.24|590.04|586.68|0
1646709410000|2022-03-08 03:16:50|590.48|587.12|590.48|587.12|590.48|587.12|590.38|587.02|0
1646709420000|2022-03-08 03:17:00|590.38|587.02|589.5|586.14|590.38|587.02|589.5|586.14|0
1646709430000|2022-03-08 03:17:10|588.73|585.37|588.41|585.05|588.73|585.37|588.41|585.05|0
1646709440000|2022-03-08 03:17:20|587.86|584.5|587.75|584.39|587.86|584.5|587.64|584.28|0
1646709450000|2022-03-08 03:17:30|588.29|584.93|588.41|585.05|588.41|585.05|588.19|584.83|0
1646709460000|2022-03-08 03:17:40|588.51|585.15|587.86|584.5|588.51|585.15|587.86|584.5|0
1646709470000|2022-03-08 03:17:50|587.97|584.61|587.97|584.61|588.08|584.72|587.97|584.61|0
1646709480000|2022-03-08 03:18:00|587.86|584.5|589.06|585.7|589.06|585.7|587.64|584.28|0
1646709490000|2022-03-08 03:18:10|588.73|585.37|589.17|585.81|589.5|586.14|588.73|585.37|0
1646709500000|2022-03-08 03:18:20|589.61|586.25|589.28|585.92|589.61|586.25|589.17|585.81|0
1646709510000|2022-03-08 03:18:30|589.39|586.03|589.72|586.36|589.72|586.36|589.39|586.03|0
1646709520000|2022-03-08 03:18:40|589.82|586.46|589.72|586.36|589.82|586.46|589.72|586.36|0
1646709530000|2022-03-08 03:18:50|590.16|586.8|590.38|587.02|590.38|587.02|590.16|586.8|0
1646709540000|2022-03-08 03:19:00|590.59|587.23|590.59|587.23|590.59|587.23|590.38|587.02|0
1646709550000|2022-03-08 03:19:10|590.7|587.34|590.38|587.02|590.7|587.34|590.26|586.9|0
1646709560000|2022-03-08 03:19:20|589.94|586.58|590.26|586.9|590.26|586.9|589.94|586.58|0
1646709570000|2022-03-08 03:19:30|590.04|586.68|590.04|586.68|590.04|586.68|590.04|586.68|0
1646709580000|2022-03-08 03:19:40|589.94|586.58|590.16|586.8|590.16|586.8|589.94|586.58|0
1646709590000|2022-03-08 03:19:50|590.26|586.9|589.82|586.46|590.26|586.9|589.82|586.46|0
1646709600000|2022-03-08 03:20:00|590.16|586.8|589.82|586.46|590.16|586.8|589.82|586.46|0
1646709610000|2022-03-08 03:20:10|590.38|587.02|590.16|586.8|590.38|587.02|590.16|586.8|0
1646709620000|2022-03-08 03:20:20|589.94|586.58|589.82|586.46|589.94|586.58|589.82|586.46|0
1646709630000|2022-03-08 03:20:30|589.94|586.58|590.04|586.68|590.16|586.8|589.82|586.46|0
1646709640000|2022-03-08 03:20:40|589.82|586.46|589.82|586.46|590.04|586.68|589.82|586.46|0
1646709650000|2022-03-08 03:20:50|590.04|586.68|590.16|586.8|590.16|586.8|590.04|586.68|0
1646709660000|2022-03-08 03:21:00|589.94|586.58|589.82|586.46|590.04|586.68|589.82|586.46|0
1646709670000|2022-03-08 03:21:10|590.16|586.8|590.04|586.68|590.26|586.9|590.04|586.68|0
1646709680000|2022-03-08 03:21:20|590.26|586.9|589.94|586.58|590.26|586.9|589.94|586.58|0
1646709690000|2022-03-08 03:21:30|589.82|586.46|589.82|586.46|589.94|586.58|589.82|586.46|0
1646709700000|2022-03-08 03:21:40|589.94|586.58|590.16|586.8|590.38|587.02|589.94|586.58|0
1646709710000|2022-03-08 03:21:50|590.26|586.9|590.38|587.02|590.38|587.02|590.16|586.8|0
1646709720000|2022-03-08 03:22:00|590.16|586.8|589.82|586.46|590.16|586.8|589.82|586.46|0
1646709730000|2022-03-08 03:22:10|590.38|587.02|590.38|587.02|590.38|587.02|590.38|587.02|0
1646709740000|2022-03-08 03:22:20|590.16|586.8|590.16|586.8|590.16|586.8|590.04|586.68|0
1646709750000|2022-03-08 03:22:30|590.26|586.9|590.59|587.23|590.7|587.34|590.26|586.9|0
1646709760000|2022-03-08 03:22:40|590.16|586.8|590.37|587.01|590.37|587.01|590.16|586.8|0
1646709770000|2022-03-08 03:22:50|590.26|586.9|590.16|586.8|590.37|587.01|590.16|586.8|0
1646709780000|2022-03-08 03:23:00|589.94|586.58|589.94|586.58|589.94|586.58|589.94|586.58|0
1646709790000|2022-03-08 03:23:10|589.72|586.36|589.17|585.81|589.72|586.36|588.95|585.59|0
1646709800000|2022-03-08 03:23:20|588.84|585.48|588.19|584.83|588.84|585.48|588.19|584.83|0
1646709810000|2022-03-08 03:23:30|588.07|584.71|587.86|584.5|588.29|584.93|587.86|584.5|0
1646709820000|2022-03-08 03:23:40|588.19|584.83|588.51|585.15|588.51|585.15|587.86|584.5|0
1646709830000|2022-03-08 03:23:50|588.62|585.26|588.07|584.71|588.84|585.48|588.07|584.71|0
1646709840000|2022-03-08 03:24:00|587.75|584.39|587.86|584.5|588.07|584.71|587.75|584.39|0
1646709850000|2022-03-08 03:24:10|588.19|584.83|588.19|584.83|588.19|584.83|588.07|584.71|0
1646709860000|2022-03-08 03:24:20|587.75|584.39|587.75|584.39|587.75|584.39|587.64|584.28|0
1646709870000|2022-03-08 03:24:30|587.86|584.5|588.51|585.15|588.51|585.15|587.86|584.5|0
1646709880000|2022-03-08 03:24:40|589.06|585.7|588.19|584.83|589.06|585.7|588.07|584.71|0
1646709890000|2022-03-08 03:24:50|587.75|584.39|587.75|584.39|587.86|584.5|587.75|584.39|0
1646709900000|2022-03-08 03:25:00|587.64|584.28|586.44|583.08|587.64|584.28|586.44|583.08|0
1646709910000|2022-03-08 03:25:10|585.79|582.43|585.79|582.43|585.79|582.43|585.67|582.31|0
1646709920000|2022-03-08 03:25:20|585.57|582.21|585.13|581.77|585.57|582.21|585.13|581.77|0
1646709930000|2022-03-08 03:25:30|585.57|582.21|586|582.64|586|582.64|585.57|582.21|0
1646709940000|2022-03-08 03:25:40|586.11|582.75|586.11|582.75|586.11|582.75|586|582.64|0
1646709950000|2022-03-08 03:25:50|586|582.64|586.22|582.86|586.22|582.86|586|582.64|0
1646709960000|2022-03-08 03:26:00|586.54|583.18|585.57|582.21|586.54|583.18|585.35|581.99|0
1646709970000|2022-03-08 03:26:10|585.78|582.42|586|582.64|586.22|582.86|585.78|582.42|0
1646709980000|2022-03-08 03:26:20|586.33|582.97|586.66|583.3|586.66|583.3|586.22|582.86|0
1646709990000|2022-03-08 03:26:30|587.09|583.73|587.09|583.73|587.09|583.73|586.98|583.62|0
1646710000000|2022-03-08 03:26:40|587.2|583.84|587.09|583.73|587.2|583.84|587.09|583.73|0
1646710010000|2022-03-08 03:26:50|587.31|583.95|586.66|583.3|587.31|583.95|586.66|583.3|0
1646710020000|2022-03-08 03:27:00|587.09|583.73|586.98|583.62|587.2|583.84|586.98|583.62|0
1646710030000|2022-03-08 03:27:10|586.76|583.4|587.09|583.73|587.09|583.73|586.66|583.3|0
1646710040000|2022-03-08 03:27:20|587.2|583.84|586.66|583.3|587.2|583.84|586.66|583.3|0
1646710050000|2022-03-08 03:27:30|586.88|583.52|587.09|583.73|587.42|584.06|586.88|583.52|0
1646710060000|2022-03-08 03:27:40|587.2|583.84|587.09|583.73|587.2|583.84|587.09|583.73|0
1646710070000|2022-03-08 03:27:50|587.31|583.95|586.88|583.52|587.31|583.95|586.88|583.52|0
1646710080000|2022-03-08 03:28:00|586.66|583.3|586.76|583.4|586.76|583.4|586.54|583.18|0
1646710090000|2022-03-08 03:28:10|586.66|583.3|586.66|583.3|586.76|583.4|586.66|583.3|0
1646710100000|2022-03-08 03:28:20|586.54|583.18|586.54|583.18|586.54|583.18|586.54|583.18|0
1646710110000|2022-03-08 03:28:30|586.66|583.3|586.66|583.3|586.66|583.3|586.66|583.3|0
1646710120000|2022-03-08 03:28:40|586.22|582.86|586.76|583.4|586.76|583.4|586.22|582.86|0
1646710130000|2022-03-08 03:28:50|586.11|582.75|586.22|582.86|586.22|582.86|586.11|582.75|0
1646710140000|2022-03-08 03:29:00|586.44|583.08|586.76|583.4|586.76|583.4|586.44|583.08|0
1646710150000|2022-03-08 03:29:10|586.54|583.18|586.76|583.4|586.88|583.52|586.54|583.18|0
1646710160000|2022-03-08 03:29:20|586.88|583.52|586.98|583.62|586.98|583.62|586.76|583.4|0
1646710170000|2022-03-08 03:29:30|587.09|583.73|587.09|583.73|587.09|583.73|586.88|583.52|0
1646710180000|2022-03-08 03:29:40|586.98|583.62|586.98|583.62|586.98|583.62|586.88|583.52|0
1646710190000|2022-03-08 03:29:50|587.09|583.73|587.2|583.84|587.31|583.95|587.09|583.73|0
1646710200000|2022-03-08 03:30:00|586.76|583.4|586.88|583.52|586.98|583.62|586.76|583.4|0
1646710210000|2022-03-08 03:30:10|586.54|583.18|586.32|582.96|586.54|583.18|586.22|582.86|0
1646710220000|2022-03-08 03:30:20|586.44|583.08|586.54|583.18|586.66|583.3|586.44|583.08|0
1646710230000|2022-03-08 03:30:30|586.32|582.96|585.35|581.99|586.32|582.96|585.35|581.99|0
1646710240000|2022-03-08 03:30:40|585.57|582.21|585.57|582.21|585.78|582.42|585.57|582.21|0
1646710250000|2022-03-08 03:30:50|585.67|582.31|586.22|582.86|586.22|582.86|585.57|582.21|0
1646710260000|2022-03-08 03:31:00|585.57|582.21|585.35|581.99|585.67|582.31|585.35|581.99|0
1646710270000|2022-03-08 03:31:10|585.78|582.42|585.13|581.77|585.89|582.53|585.13|581.77|0
1646710280000|2022-03-08 03:31:20|585.23|581.87|585.57|582.21|585.57|582.21|585.23|581.87|0
1646710290000|2022-03-08 03:31:30|585.23|581.87|584.8|581.44|585.35|581.99|584.8|581.44|0
1646710300000|2022-03-08 03:31:40|584.91|581.55|584.69|581.33|584.91|581.55|584.69|581.33|0
1646710310000|2022-03-08 03:31:50|584.58|581.22|584.58|581.22|584.58|581.22|584.58|581.22|0
1646710320000|2022-03-08 03:32:00|584.69|581.33|583.82|580.46|584.69|581.33|583.82|580.46|0
1646710330000|2022-03-08 03:32:10|583.6|580.24|584.14|580.78|584.26|580.9|583.6|580.24|0
1646710340000|2022-03-08 03:32:20|584.47|581.11|584.91|581.55|584.91|581.55|584.47|581.11|0
1646710350000|2022-03-08 03:32:30|585.13|581.77|585.13|581.77|585.23|581.87|585.13|581.77|0
1646710360000|2022-03-08 03:32:40|585.45|582.09|585.23|581.87|585.45|582.09|585.23|581.87|0
1646710370000|2022-03-08 03:32:50|585.01|581.65|585.35|581.99|585.35|581.99|585.01|581.65|0
1646710380000|2022-03-08 03:33:00|585.67|582.31|585.56|582.2|585.67|582.31|585.56|582.2|0
1646710390000|2022-03-08 03:33:10|585.78|582.42|585.78|582.42|585.78|582.42|585.78|582.42|0
1646710400000|2022-03-08 03:33:20|586|582.64|586.66|583.3|586.66|583.3|586|582.64|0
1646710410000|2022-03-08 03:33:30|587.09|583.73|586.66|583.3|587.09|583.73|586.66|583.3|0
1646710420000|2022-03-08 03:33:40|586.54|583.18|586.22|582.86|586.66|583.3|586.22|582.86|0
1646710430000|2022-03-08 03:33:50|586|582.64|586.22|582.86|586.22|582.86|585.78|582.42|0
1646710440000|2022-03-08 03:34:00|586.11|582.75|585.56|582.2|586.11|582.75|585.56|582.2|0
1646710450000|2022-03-08 03:34:10|585.35|581.99|585.45|582.09|585.45|582.09|585.13|581.77|0
1646710460000|2022-03-08 03:34:20|585.35|581.99|584.91|581.55|585.35|581.99|584.91|581.55|0
1646710470000|2022-03-08 03:34:30|585.01|581.65|584.8|581.44|585.35|581.99|584.8|581.44|0
1646710480000|2022-03-08 03:34:40|585.13|581.77|585.35|581.99|585.35|581.99|585.13|581.77|0
1646710490000|2022-03-08 03:34:50|585.45|582.09|585.56|582.2|585.67|582.31|585.45|582.09|0
1646710500000|2022-03-08 03:35:00|585.35|581.99|585.35|581.99|585.45|582.09|585.23|581.87|0
1646710510000|2022-03-08 03:35:10|584.58|581.22|584.04|580.68|584.58|581.22|583.82|580.46|0
1646710520000|2022-03-08 03:35:20|584.47|581.11|584.14|580.78|584.47|581.11|584.14|580.78|0
1646710530000|2022-03-08 03:35:30|584.26|580.9|584.58|581.22|584.58|581.22|584.26|580.9|0
1646710540000|2022-03-08 03:35:40|584.69|581.33|585.35|581.99|585.35|581.99|584.47|581.11|0
1646710550000|2022-03-08 03:35:50|585.13|581.77|584.8|581.44|585.13|581.77|584.8|581.44|0
1646710560000|2022-03-08 03:36:00|585.13|581.77|584.69|581.33|585.13|581.77|584.69|581.33|0
1646710570000|2022-03-08 03:36:10|584.8|581.44|584.8|581.44|585.13|581.77|584.8|581.44|0
1646710580000|2022-03-08 03:36:20|585.01|581.65|584.91|581.55|585.01|581.65|584.91|581.55|0
1646710590000|2022-03-08 03:36:30|584.69|581.33|584.69|581.33|584.69|581.33|584.69|581.33|0
1646710600000|2022-03-08 03:36:40|584.8|581.44|584.91|581.55|584.91|581.55|584.69|581.33|0
1646710610000|2022-03-08 03:36:50|585.67|582.31|585.35|581.99|585.67|582.31|585.35|581.99|0
1646710620000|2022-03-08 03:37:00|585.56|582.2|585.13|581.77|585.56|582.2|585.13|581.77|0
1646710630000|2022-03-08 03:37:10|585.01|581.65|584.47|581.11|585.01|581.65|584.47|581.11|0
1646710640000|2022-03-08 03:37:20|584.69|581.33|583.92|580.56|584.69|581.33|583.82|580.46|0
1646710650000|2022-03-08 03:37:30|584.25|580.89|584.25|580.89|584.25|580.89|584.14|580.78|0
1646710660000|2022-03-08 03:37:40|584.04|580.68|584.25|580.89|584.25|580.89|584.04|580.68|0
1646710670000|2022-03-08 03:37:50|584.36|581|584.04|580.68|584.36|581|584.04|580.68|0
1646710680000|2022-03-08 03:38:00|584.25|580.89|584.58|581.22|584.8|581.44|584.25|580.89|0
1646710690000|2022-03-08 03:38:10|584.69|581.33|584.25|580.89|584.8|581.44|584.25|580.89|0
1646710700000|2022-03-08 03:38:20|584.47|581.11|583.6|580.24|584.47|581.11|583.6|580.24|0
1646710710000|2022-03-08 03:38:30|583.49|580.13|583.6|580.24|583.6|580.24|583.49|580.13|0
1646710720000|2022-03-08 03:38:40|584.04|580.68|584.69|581.33|584.69|581.33|583.92|580.56|0
1646710730000|2022-03-08 03:38:50|585.13|581.77|584.91|581.55|585.13|581.77|584.91|581.55|0
1646710740000|2022-03-08 03:39:00|585.34|581.98|585.13|581.77|585.34|581.98|584.91|581.55|0
1646710750000|2022-03-08 03:39:10|584.69|581.33|584.79|581.43|584.91|581.55|584.69|581.33|0
1646710760000|2022-03-08 03:39:20|584.47|581.11|584.36|581|584.79|581.43|584.36|581|0
1646710770000|2022-03-08 03:39:30|584.47|581.11|584.69|581.33|584.69|581.33|584.47|581.11|0
1646710780000|2022-03-08 03:39:40|584.91|581.55|585.34|581.98|585.45|582.09|584.91|581.55|0
1646710790000|2022-03-08 03:39:50|585.13|581.77|585.45|582.09|585.45|582.09|585.13|581.77|0
1646710800000|2022-03-08 03:40:00|585.01|581.65|585.34|581.98|585.34|581.98|584.91|581.55|0
1646710810000|2022-03-08 03:40:10|585.56|582.2|585.56|582.2|585.56|582.2|585.34|581.98|0
1646710820000|2022-03-08 03:40:20|585.67|582.31|586|582.64|586.44|583.08|585.67|582.31|0
1646710830000|2022-03-08 03:40:30|586.1|582.74|586|582.64|586.22|582.86|586|582.64|0
1646710840000|2022-03-08 03:40:40|586.32|582.96|586.54|583.18|586.87|583.51|586.32|582.96|0
1646710850000|2022-03-08 03:40:50|586.87|583.51|586.65|583.29|586.87|583.51|586.65|583.29|0
1646710860000|2022-03-08 03:41:00|586.54|583.18|586.65|583.29|586.65|583.29|586.54|583.18|0
1646710870000|2022-03-08 03:41:10|586.54|583.18|586.32|582.96|586.54|583.18|586.32|582.96|0
1646710880000|2022-03-08 03:41:20|586.54|583.18|586.76|583.4|586.76|583.4|586.54|583.18|0
1646710890000|2022-03-08 03:41:30|586.65|583.29|586.65|583.29|586.65|583.29|586.65|583.29|0
1646710900000|2022-03-08 03:41:40|586.22|582.86|585.88|582.52|586.22|582.86|585.88|582.52|0
1646710910000|2022-03-08 03:41:50|586.22|582.86|586.87|583.51|586.98|583.62|586.22|582.86|0
1646710920000|2022-03-08 03:42:00|586.65|583.29|586.87|583.51|586.87|583.51|586.65|583.29|0
1646710930000|2022-03-08 03:42:10|586.65|583.29|586.87|583.51|586.87|583.51|586.65|583.29|0
1646710940000|2022-03-08 03:42:20|586.98|583.62|587.31|583.95|587.63|584.27|586.98|583.62|0
1646710950000|2022-03-08 03:42:30|587.41|584.05|587.31|583.95|587.41|584.05|587.31|583.95|0
1646710960000|2022-03-08 03:42:40|587.53|584.17|587.74|584.38|587.74|584.38|587.41|584.05|0
1646710970000|2022-03-08 03:42:50|587.85|584.49|588.18|584.82|588.18|584.82|587.74|584.38|0
1646710980000|2022-03-08 03:43:00|588.62|585.26|588.4|585.04|588.62|585.26|588.4|585.04|0
1646710990000|2022-03-08 03:43:10|587.96|584.6|587.96|584.6|588.07|584.71|587.96|584.6|0
1646711000000|2022-03-08 03:43:20|587.74|584.38|588.18|584.82|588.29|584.93|587.74|584.38|0
1646711010000|2022-03-08 03:43:30|588.4|585.04|588.62|585.26|588.72|585.36|588.4|585.04|0
1646711020000|2022-03-08 03:43:40|588.72|585.36|588.62|585.26|588.72|585.36|588.62|585.26|0
1646711030000|2022-03-08 03:43:50|589.06|585.7|589.16|585.8|589.49|586.13|588.94|585.58|0
1646711040000|2022-03-08 03:44:00|589.06|585.7|588.94|585.58|589.27|585.91|588.84|585.48|0
1646711050000|2022-03-08 03:44:10|589.06|585.7|589.06|585.7|589.06|585.7|588.94|585.58|0
1646711060000|2022-03-08 03:44:20|588.84|585.48|588.72|585.36|588.84|585.48|588.72|585.36|0
1646711070000|2022-03-08 03:44:30|589.06|585.7|589.06|585.7|589.06|585.7|589.06|585.7|0
1646711080000|2022-03-08 03:44:40|589.16|585.8|589.49|586.13|589.49|586.13|589.16|585.8|0
1646711090000|2022-03-08 03:44:50|589.27|585.91|589.6|586.24|589.6|586.24|589.27|585.91|0
1646711100000|2022-03-08 03:45:00|589.49|586.13|589.06|585.7|589.49|586.13|589.06|585.7|0
1646711110000|2022-03-08 03:45:10|588.84|585.48|588.5|585.14|588.84|585.48|588.5|585.14|0
1646711120000|2022-03-08 03:45:20|588.4|585.04|588.29|584.93|588.4|585.04|588.07|584.71|0
1646711130000|2022-03-08 03:45:30|588.4|585.04|588.4|585.04|588.4|585.04|588.18|584.82|0
1646711140000|2022-03-08 03:45:40|588.29|584.93|588.4|585.04|588.4|585.04|588.29|584.93|0
1646711150000|2022-03-08 03:45:50|587.96|584.6|587.96|584.6|587.96|584.6|587.74|584.38|0
1646711160000|2022-03-08 03:46:00|588.18|584.82|588.07|584.71|588.29|584.93|588.07|584.71|0
1646711170000|2022-03-08 03:46:10|587.96|584.6|587.85|584.49|587.96|584.6|587.74|584.38|0
1646711180000|2022-03-08 03:46:20|587.96|584.6|587.74|584.38|587.96|584.6|587.63|584.27|0
1646711190000|2022-03-08 03:46:30|587.63|584.27|587.96|584.6|587.96|584.6|587.63|584.27|0
1646711200000|2022-03-08 03:46:40|587.85|584.49|589.49|586.13|589.49|586.13|587.85|584.49|0
1646711210000|2022-03-08 03:46:50|589.38|586.02|589.93|586.57|589.93|586.57|589.27|585.91|0
1646711220000|2022-03-08 03:47:00|589.82|586.46|589.71|586.35|589.82|586.46|589.71|586.35|0
1646711230000|2022-03-08 03:47:10|589.93|586.57|590.15|586.79|590.15|586.79|589.93|586.57|0
1646711240000|2022-03-08 03:47:20|590.03|586.67|590.15|586.79|590.15|586.79|590.03|586.67|0
1646711250000|2022-03-08 03:47:30|590.03|586.67|589.71|586.35|590.03|586.67|589.71|586.35|0
1646711260000|2022-03-08 03:47:40|589.82|586.46|589.82|586.46|589.82|586.46|589.82|586.46|0
1646711270000|2022-03-08 03:47:50|589.93|586.57|590.25|586.89|590.25|586.89|589.93|586.57|0
1646711280000|2022-03-08 03:48:00|590.37|587.01|590.37|587.01|590.37|587.01|590.37|587.01|0
1646711290000|2022-03-08 03:48:10|590.25|586.89|590.69|587.33|590.69|587.33|590.25|586.89|0
1646711300000|2022-03-08 03:48:20|590.25|586.89|590.37|587.01|590.47|587.11|590.25|586.89|0
1646711310000|2022-03-08 03:48:30|589.93|586.57|589.93|586.57|590.03|586.67|589.82|586.46|0
1646711320000|2022-03-08 03:48:40|589.71|586.35|590.03|586.67|590.03|586.67|589.71|586.35|0
1646711330000|2022-03-08 03:48:50|589.82|586.46|589.38|586.02|589.82|586.46|589.38|586.02|0
1646711340000|2022-03-08 03:49:00|589.27|585.91|589.16|585.8|589.27|585.91|589.16|585.8|0
1646711350000|2022-03-08 03:49:10|589.27|585.91|589.71|586.35|589.71|586.35|589.27|585.91|0
1646711360000|2022-03-08 03:49:20|589.6|586.24|590.25|586.89|590.25|586.89|589.6|586.24|0
1646711370000|2022-03-08 03:49:30|590.03|586.67|589.71|586.35|590.03|586.67|589.71|586.35|0
1646711380000|2022-03-08 03:49:40|589.82|586.46|589.82|586.46|589.82|586.46|589.82|586.46|0
1646711390000|2022-03-08 03:49:50|589.93|586.57|589.49|586.13|589.93|586.57|589.49|586.13|0
1646711400000|2022-03-08 03:50:00|589.6|586.24|589.49|586.13|589.6|586.24|589.49|586.13|0
1646711410000|2022-03-08 03:50:10|589.82|586.46|589.49|586.13|589.82|586.46|589.49|586.13|0
1646711420000|2022-03-08 03:50:20|589.6|586.24|589.16|585.8|589.6|586.24|589.16|585.8|0
1646711430000|2022-03-08 03:50:30|589.27|585.91|589.49|586.13|589.49|586.13|589.27|585.91|0
1646711440000|2022-03-08 03:50:40|589.27|585.91|589.16|585.8|589.27|585.91|589.16|585.8|0
1646711450000|2022-03-08 03:50:50|589.27|585.91|589.16|585.8|589.27|585.91|589.16|585.8|0
1646711460000|2022-03-08 03:51:00|588.94|585.58|589.16|585.8|589.16|585.8|588.94|585.58|0
1646711470000|2022-03-08 03:51:10|589.38|586.02|589.27|585.91|589.38|586.02|589.27|585.91|0
1646711480000|2022-03-08 03:51:20|589.38|586.02|589.27|585.91|589.38|586.02|589.16|585.8|0
1646711490000|2022-03-08 03:51:30|589.38|586.02|589.38|586.02|589.38|586.02|589.38|586.02|0
1646711500000|2022-03-08 03:51:40|589.27|585.91|589.16|585.8|589.27|585.91|589.16|585.8|0
1646711510000|2022-03-08 03:51:50|589.27|585.91|589.27|585.91|589.27|585.91|589.16|585.8|0
1646711520000|2022-03-08 03:52:00|589.16|585.8|589.16|585.8|589.16|585.8|589.16|585.8|0
1646711530000|2022-03-08 03:52:10|589.27|585.91|589.16|585.8|589.27|585.91|589.16|585.8|0
1646711550000|2022-03-08 03:52:30|588.94|585.58|588.94|585.58|588.94|585.58|588.83|585.47|0
1646711560000|2022-03-08 03:52:40|589.05|585.69|589.05|585.69|589.05|585.69|589.05|585.69|0
1646711570000|2022-03-08 03:52:50|589.16|585.8|589.05|585.69|589.27|585.91|589.05|585.69|0
1646711580000|2022-03-08 03:53:00|589.16|585.8|588.28|584.92|589.27|585.91|588.28|584.92|0
1646711590000|2022-03-08 03:53:10|587.63|584.27|587.74|584.38|587.74|584.38|587.63|584.27|0
1646711600000|2022-03-08 03:53:20|588.06|584.7|587.85|584.49|588.06|584.7|587.85|584.49|0
1646711610000|2022-03-08 03:53:30|587.63|584.27|587.63|584.27|587.74|584.38|587.63|584.27|0
1646711620000|2022-03-08 03:53:40|587.96|584.6|587.96|584.6|587.96|584.6|587.96|584.6|0
1646711630000|2022-03-08 03:53:50|587.74|584.38|588.06|584.7|588.18|584.82|587.74|584.38|0
1646711640000|2022-03-08 03:54:00|588.18|584.82|588.18|584.82|588.18|584.82|588.18|584.82|0
1646711650000|2022-03-08 03:54:10|588.06|584.7|588.18|584.82|588.18|584.82|588.06|584.7|0
1646711660000|2022-03-08 03:54:20|588.06|584.7|588.18|584.82|588.18|584.82|588.06|584.7|0
1646711670000|2022-03-08 03:54:30|588.06|584.7|588.28|584.92|588.28|584.92|588.06|584.7|0
1646711680000|2022-03-08 03:54:40|588.62|585.26|588.5|585.14|588.62|585.26|588.4|585.04|0
1646711690000|2022-03-08 03:54:50|588.83|585.47|588.94|585.58|588.94|585.58|588.83|585.47|0
1646711700000|2022-03-08 03:55:00|589.16|585.8|589.16|585.8|589.16|585.8|589.16|585.8|0
1646711710000|2022-03-08 03:55:10|589.27|585.91|589.81|586.45|589.81|586.45|589.27|585.91|0
1646711720000|2022-03-08 03:55:20|589.71|586.35|589.81|586.45|589.81|586.45|589.71|586.35|0
1646711730000|2022-03-08 03:55:30|589.93|586.57|589.81|586.45|590.03|586.67|589.81|586.45|0
1646711740000|2022-03-08 03:55:40|589.59|586.23|589.59|586.23|589.71|586.35|589.59|586.23|0
1646711750000|2022-03-08 03:55:50|590.15|586.79|589.81|586.45|590.15|586.79|589.59|586.23|0
1646711760000|2022-03-08 03:56:00|589.93|586.57|589.71|586.35|590.47|587.11|589.71|586.35|0
1646711770000|2022-03-08 03:56:10|589.59|586.23|589.81|586.45|589.81|586.45|589.59|586.23|0
1646711780000|2022-03-08 03:56:20|589.93|586.57|590.03|586.67|590.03|586.67|589.93|586.57|0
1646711790000|2022-03-08 03:56:30|589.93|586.57|589.71|586.35|590.03|586.67|589.71|586.35|0
1646711800000|2022-03-08 03:56:40|589.59|586.23|589.71|586.35|589.71|586.35|589.59|586.23|0
1646711810000|2022-03-08 03:56:50|589.59|586.23|589.81|586.45|589.81|586.45|589.59|586.23|0
1646711820000|2022-03-08 03:57:00|589.71|586.35|589.38|586.02|589.71|586.35|589.38|586.02|0
1646711830000|2022-03-08 03:57:10|589.16|585.8|588.94|585.58|589.16|585.8|588.83|585.47|0
1646711840000|2022-03-08 03:57:20|589.05|585.69|588.83|585.47|589.16|585.8|588.83|585.47|0
1646711850000|2022-03-08 03:57:30|588.72|585.36|588.61|585.25|588.72|585.36|588.61|585.25|0
1646711860000|2022-03-08 03:57:40|588.83|585.47|588.83|585.47|588.94|585.58|588.83|585.47|0
1646711870000|2022-03-08 03:57:50|589.05|585.69|588.83|585.47|589.05|585.69|588.72|585.36|0
1646711880000|2022-03-08 03:58:00|588.72|585.36|589.16|585.8|589.16|585.8|588.72|585.36|0
1646711890000|2022-03-08 03:58:10|589.38|586.02|589.81|586.45|589.81|586.45|589.38|586.02|0
1646711900000|2022-03-08 03:58:20|589.93|586.57|589.93|586.57|590.03|586.67|589.93|586.57|0
1646711910000|2022-03-08 03:58:30|590.03|586.67|589.93|586.57|590.03|586.67|589.71|586.35|0
1646711920000|2022-03-08 03:58:40|590.03|586.67|589.81|586.45|590.03|586.67|589.81|586.45|0
1646711930000|2022-03-08 03:58:50|589.93|586.57|590.03|586.67|590.03|586.67|589.93|586.57|0
1646711940000|2022-03-08 03:59:00|589.71|586.35|589.71|586.35|589.71|586.35|589.71|586.35|0
1646711950000|2022-03-08 03:59:10|589.81|586.45|589.49|586.13|589.81|586.45|589.37|586.01|0
1646711960000|2022-03-08 03:59:20|589.59|586.23|589.27|585.91|589.59|586.23|589.27|585.91|0
1646711970000|2022-03-08 03:59:30|589.59|586.23|589.05|585.69|589.59|586.23|589.05|585.69|0
1646711980000|2022-03-08 03:59:40|588.94|585.58|588.72|585.36|588.94|585.58|588.72|585.36|0
1646711990000|2022-03-08 03:59:50|588.83|585.47|588.28|584.92|588.83|585.47|588.28|584.92|0
1646712000000|2022-03-08 04:00:00|588.4|585.04|588.28|584.92|588.4|585.04|588.06|584.7|0
1646712010000|2022-03-08 04:00:10|588.4|585.04|588.4|585.04|588.4|585.04|588.4|585.04|0
1646712020000|2022-03-08 04:00:20|588.28|584.92|588.5|585.14|588.5|585.14|588.28|584.92|0
1646712030000|2022-03-08 04:00:30|588.72|585.36|588.83|585.47|588.83|585.47|588.72|585.36|0
1646712040000|2022-03-08 04:00:40|588.72|585.36|588.94|585.58|588.94|585.58|588.72|585.36|0
1646712050000|2022-03-08 04:00:50|588.83|585.47|588.61|585.25|588.83|585.47|588.61|585.25|0
1646712060000|2022-03-08 04:01:00|588.72|585.36|588.72|585.36|588.94|585.58|588.72|585.36|0
1646712070000|2022-03-08 04:01:10|588.83|585.47|588.83|585.47|589.05|585.69|588.83|585.47|0
1646712080000|2022-03-08 04:01:20|589.05|585.69|588.94|585.58|589.16|585.8|588.94|585.58|0
1646712090000|2022-03-08 04:01:30|589.27|585.91|589.16|585.8|589.37|586.01|589.16|585.8|0
1646712110000|2022-03-08 04:01:50|589.37|586.01|589.37|586.01|589.59|586.23|589.37|586.01|0
1646712120000|2022-03-08 04:02:00|589.49|586.13|589.71|586.35|589.71|586.35|589.49|586.13|0
1646712130000|2022-03-08 04:02:10|589.59|586.23|589.59|586.23|589.59|586.23|589.59|586.23|0
1646712140000|2022-03-08 04:02:20|589.49|586.13|589.16|585.8|589.49|586.13|589.16|585.8|0
1646712150000|2022-03-08 04:02:30|589.05|585.69|588.94|585.58|589.05|585.69|588.94|585.58|0
1646712160000|2022-03-08 04:02:40|589.27|585.91|589.37|586.01|589.37|586.01|589.16|585.8|0
1646712170000|2022-03-08 04:02:50|589.59|586.23|589.71|586.35|589.71|586.35|589.59|586.23|0
1646712180000|2022-03-08 04:03:00|589.37|586.01|589.49|586.13|589.71|586.35|589.37|586.01|0
1646712190000|2022-03-08 04:03:10|589.81|586.45|589.59|586.23|589.81|586.45|589.59|586.23|0
1646712200000|2022-03-08 04:03:20|589.71|586.35|589.71|586.35|589.81|586.45|589.71|586.35|0
1646712210000|2022-03-08 04:03:30|589.49|586.13|589.37|586.01|589.49|586.13|589.37|586.01|0
1646712220000|2022-03-08 04:03:40|589.71|586.35|589.71|586.35|589.71|586.35|589.71|586.35|0
1646712230000|2022-03-08 04:03:50|589.81|586.45|589.92|586.56|589.92|586.56|589.81|586.45|0
1646712240000|2022-03-08 04:04:00|589.59|586.23|589.37|586.01|589.81|586.45|589.37|586.01|0
1646712250000|2022-03-08 04:04:10|589.59|586.23|589.71|586.35|589.71|586.35|589.59|586.23|0
1646712260000|2022-03-08 04:04:20|589.59|586.23|589.59|586.23|589.59|586.23|589.59|586.23|0
1646712270000|2022-03-08 04:04:30|589.37|586.01|589.27|585.91|589.37|586.01|589.27|585.91|0
1646712280000|2022-03-08 04:04:40|588.18|584.82|588.28|584.92|588.28|584.92|588.06|584.7|0
1646712310000|2022-03-08 04:05:10|589.05|585.69|588.94|585.58|589.37|586.01|588.94|585.58|0
1646712320000|2022-03-08 04:05:20|589.05|585.69|589.15|585.79|589.15|585.79|589.05|585.69|0
1646712330000|2022-03-08 04:05:30|588.94|585.58|589.15|585.79|589.15|585.79|588.94|585.58|0
1646712340000|2022-03-08 04:05:40|588.94|585.58|589.05|585.69|589.05|585.69|588.94|585.58|0
1646712350000|2022-03-08 04:05:50|589.15|585.79|589.15|585.79|589.15|585.79|589.15|585.79|0
1646712380000|2022-03-08 04:06:20|589.05|585.69|588.94|585.58|589.15|585.79|588.94|585.58|0
1646712390000|2022-03-08 04:06:30|589.15|585.79|589.15|585.79|589.15|585.79|589.15|585.79|0
1646712400000|2022-03-08 04:06:40|588.94|585.58|588.72|585.36|588.94|585.58|588.72|585.36|0
1646712410000|2022-03-08 04:06:50|589.05|585.69|589.15|585.79|589.15|585.79|589.05|585.69|0
1646712420000|2022-03-08 04:07:00|589.05|585.69|589.05|585.69|589.05|585.69|589.05|585.69|0
1646712430000|2022-03-08 04:07:10|588.94|585.58|588.61|585.25|588.94|585.58|588.61|585.25|0
1646712440000|2022-03-08 04:07:20|588.5|585.14|588.5|585.14|588.5|585.14|588.5|585.14|0
1646712450000|2022-03-08 04:07:30|588.28|584.92|588.28|584.92|588.28|584.92|588.06|584.7|0
1646712460000|2022-03-08 04:07:40|588.72|585.36|588.72|585.36|588.72|585.36|588.72|585.36|0
1646712470000|2022-03-08 04:07:50|588.5|585.14|588.93|585.57|588.93|585.57|588.5|585.14|0
1646712480000|2022-03-08 04:08:00|588.83|585.47|588.72|585.36|588.93|585.57|588.72|585.36|0
1646712490000|2022-03-08 04:08:10|588.83|585.47|588.72|585.36|588.93|585.57|588.72|585.36|0
1646712500000|2022-03-08 04:08:20|588.5|585.14|588.61|585.25|588.61|585.25|588.5|585.14|0
1646712510000|2022-03-08 04:08:30|588.39|585.03|588.06|584.7|588.39|585.03|588.06|584.7|0
1646712520000|2022-03-08 04:08:40|588.17|584.81|588.39|585.03|588.39|585.03|588.17|584.81|0
1646712530000|2022-03-08 04:08:50|588.28|584.92|588.28|584.92|588.28|584.92|588.28|584.92|0
1646712540000|2022-03-08 04:09:00|588.39|585.03|588.61|585.25|588.61|585.25|588.39|585.03|0
1646712550000|2022-03-08 04:09:10|588.72|585.36|588.39|585.03|588.72|585.36|588.39|585.03|0
1646712560000|2022-03-08 04:09:20|588.61|585.25|588.39|585.03|588.72|585.36|588.39|585.03|0
1646712570000|2022-03-08 04:09:30|588.5|585.14|588.61|585.25|588.61|585.25|588.5|585.14|0
1646712580000|2022-03-08 04:09:40|588.5|585.14|588.5|585.14|588.5|585.14|588.5|585.14|0
1646712590000|2022-03-08 04:09:50|588.39|585.03|588.5|585.14|588.5|585.14|588.39|585.03|0
1646712600000|2022-03-08 04:10:00|588.61|585.25|588.83|585.47|588.83|585.47|588.61|585.25|0
1646712610000|2022-03-08 04:10:10|588.93|585.57|589.05|585.69|589.05|585.69|588.93|585.57|0
1646712620000|2022-03-08 04:10:20|589.15|585.79|589.27|585.91|589.27|585.91|589.15|585.79|0
1646712630000|2022-03-08 04:10:30|589.59|586.23|589.81|586.45|589.81|586.45|589.59|586.23|0
1646712640000|2022-03-08 04:10:40|590.36|587|590.9|587.54|590.9|587.54|590.36|587|0
1646712650000|2022-03-08 04:10:50|590.47|587.11|590.47|587.11|590.47|587.11|590.47|587.11|0
1646712660000|2022-03-08 04:11:00|590.25|586.89|590.68|587.32|590.68|587.32|590.25|586.89|0
1646712670000|2022-03-08 04:11:10|590.25|586.89|590.47|587.11|590.47|587.11|590.25|586.89|0
1646712680000|2022-03-08 04:11:20|590.58|587.22|590.58|587.22|590.58|587.22|590.58|587.22|0
1646712690000|2022-03-08 04:11:30|590.68|587.32|590.46|587.1|590.68|587.32|590.46|587.1|0
1646712700000|2022-03-08 04:11:40|590.58|587.22|590.9|587.54|590.9|587.54|590.46|587.1|0
1646712710000|2022-03-08 04:11:50|591.02|587.66|591.24|587.88|591.34|587.98|590.9|587.54|0
1646712720000|2022-03-08 04:12:00|591.02|587.66|590.25|586.89|591.12|587.76|590.25|586.89|0
1646712730000|2022-03-08 04:12:10|590.03|586.67|590.14|586.78|590.14|586.78|590.03|586.67|0
1646712740000|2022-03-08 04:12:20|590.03|586.67|590.25|586.89|590.25|586.89|590.03|586.67|0
1646712750000|2022-03-08 04:12:30|590.46|587.1|590.25|586.89|590.46|587.1|590.14|586.78|0
1646712760000|2022-03-08 04:12:40|590.36|587|590.25|586.89|590.36|587|590.03|586.67|0
1646712770000|2022-03-08 04:12:50|590.36|587|589.92|586.56|590.36|587|589.92|586.56|0
1646712780000|2022-03-08 04:13:00|589.81|586.45|590.03|586.67|590.03|586.67|589.81|586.45|0
1646712790000|2022-03-08 04:13:10|590.58|587.22|590.58|587.22|590.58|587.22|590.46|587.1|0
1646712800000|2022-03-08 04:13:20|591.02|587.66|590.9|587.54|591.23|587.87|590.8|587.44|0
1646712810000|2022-03-08 04:13:30|590.58|587.22|590.8|587.44|590.8|587.44|590.58|587.22|0
1646712820000|2022-03-08 04:13:40|590.36|587|590.14|586.78|590.36|587|590.14|586.78|0
1646712830000|2022-03-08 04:13:50|590.46|587.1|590.36|587|590.68|587.32|590.36|587|0
1646712840000|2022-03-08 04:14:00|590.03|586.67|590.14|586.78|590.14|586.78|589.7|586.34|0
1646712850000|2022-03-08 04:14:10|589.81|586.45|589.48|586.12|589.81|586.45|589.37|586.01|0
1646712860000|2022-03-08 04:14:20|589.59|586.23|589.37|586.01|589.59|586.23|589.37|586.01|0
1646712870000|2022-03-08 04:14:30|589.81|586.45|589.7|586.34|589.81|586.45|589.59|586.23|0
1646712880000|2022-03-08 04:14:40|589.81|586.45|590.14|586.78|590.14|586.78|589.81|586.45|0
1646712890000|2022-03-08 04:14:50|590.03|586.67|590.25|586.89|590.36|587|590.03|586.67|0
1646712900000|2022-03-08 04:15:00|590.36|587|591.02|587.66|591.02|587.66|590.36|587|0
1646712910000|2022-03-08 04:15:10|591.34|587.98|591.02|587.66|591.34|587.98|591.02|587.66|0
1646712920000|2022-03-08 04:15:20|590.9|587.54|590.9|587.54|590.9|587.54|590.58|587.22|0
1646712930000|2022-03-08 04:15:30|591.02|587.66|590.8|587.44|591.02|587.66|590.68|587.32|0
1646712940000|2022-03-08 04:15:40|590.58|587.22|589.92|586.56|590.58|587.22|589.81|586.45|0
1646712950000|2022-03-08 04:15:50|590.14|586.78|590.03|586.67|590.14|586.78|589.7|586.34|0
1646712960000|2022-03-08 04:16:00|589.81|586.45|589.7|586.34|590.03|586.67|589.7|586.34|0
1646712970000|2022-03-08 04:16:10|589.37|586.01|589.37|586.01|589.37|586.01|589.37|586.01|0
1646712980000|2022-03-08 04:16:20|589.59|586.23|589.92|586.56|589.92|586.56|589.59|586.23|0
1646712990000|2022-03-08 04:16:30|590.14|586.78|590.58|587.22|590.58|587.22|590.14|586.78|0
1646713000000|2022-03-08 04:16:40|590.68|587.32|590.46|587.1|590.8|587.44|590.46|587.1|0
1646713010000|2022-03-08 04:16:50|590.36|587|590.03|586.67|590.36|587|589.81|586.45|0
1646713020000|2022-03-08 04:17:00|589.81|586.45|590.14|586.78|590.46|587.1|589.81|586.45|0
1646713030000|2022-03-08 04:17:10|590.24|586.88|590.46|587.1|590.46|587.1|590.24|586.88|0
1646713040000|2022-03-08 04:17:20|590.58|587.22|590.8|587.44|591.12|587.76|590.58|587.22|0
1646713050000|2022-03-08 04:17:30|591.01|587.65|591.23|587.87|591.23|587.87|591.01|587.65|0
1646713060000|2022-03-08 04:17:40|591.12|587.76|590.8|587.44|591.12|587.76|590.68|587.32|0
1646713070000|2022-03-08 04:17:50|590.68|587.32|590.46|587.1|590.68|587.32|590.46|587.1|0
1646713080000|2022-03-08 04:18:00|590.36|587|590.8|587.44|590.9|587.54|590.36|587|0
1646713090000|2022-03-08 04:18:10|590.9|587.54|590.68|587.32|590.9|587.54|590.68|587.32|0
1646713100000|2022-03-08 04:18:20|590.8|587.44|591.23|587.87|591.23|587.87|590.8|587.44|0
1646713110000|2022-03-08 04:18:30|591.34|587.98|591.45|588.09|591.45|588.09|591.34|587.98|0
1646713120000|2022-03-08 04:18:40|592|588.64|592.21|588.85|592.21|588.85|591.89|588.53|0
1646713130000|2022-03-08 04:18:50|592|588.64|592.21|588.85|592.21|588.85|592|588.64|0
1646713140000|2022-03-08 04:19:00|592.33|588.97|592.33|588.97|592.33|588.97|592.21|588.85|0
1646713150000|2022-03-08 04:19:10|592.21|588.85|592.21|588.85|592.21|588.85|592|588.64|0
1646713160000|2022-03-08 04:19:20|591.89|588.53|590.9|587.54|591.89|588.53|590.9|587.54|0
1646713170000|2022-03-08 04:19:30|590.68|587.32|590.02|586.66|590.68|587.32|590.02|586.66|0
1646713180000|2022-03-08 04:19:40|590.36|587|590.36|587|590.46|587.1|590.24|586.88|0
1646713190000|2022-03-08 04:19:50|590.58|587.22|590.24|586.88|590.68|587.32|590.24|586.88|0
1646713200000|2022-03-08 04:20:00|591.01|587.65|590.58|587.22|591.01|587.65|590.58|587.22|0
1646713210000|2022-03-08 04:20:10|590.68|587.32|590.68|587.32|590.8|587.44|590.68|587.32|0
1646713220000|2022-03-08 04:20:20|590.46|587.1|590.02|586.66|590.46|587.1|590.02|586.66|0
1646713230000|2022-03-08 04:20:30|590.14|586.78|590.36|587|590.46|587.1|590.14|586.78|0
1646713240000|2022-03-08 04:20:40|590.24|586.88|591.12|587.76|591.12|587.76|590.14|586.78|0
1646713250000|2022-03-08 04:20:50|591.23|587.87|592.43|589.07|592.43|589.07|591.23|587.87|0
1646713260000|2022-03-08 04:21:00|592.21|588.85|591.78|588.42|592.21|588.85|591.78|588.42|0
1646713270000|2022-03-08 04:21:10|591.34|587.98|591.56|588.2|591.78|588.42|591.34|587.98|0
1646713280000|2022-03-08 04:21:20|591.67|588.31|591.89|588.53|591.99|588.63|591.67|588.31|0
1646713290000|2022-03-08 04:21:30|591.78|588.42|591.99|588.63|591.99|588.63|591.56|588.2|0
1646713300000|2022-03-08 04:21:40|592.11|588.75|591.23|587.87|592.21|588.85|591.23|587.87|0
1646713310000|2022-03-08 04:21:50|591.45|588.09|591.01|587.65|591.45|588.09|591.01|587.65|0
1646713320000|2022-03-08 04:22:00|590.9|587.54|591.01|587.65|591.01|587.65|590.36|587|0
1646713330000|2022-03-08 04:22:10|591.56|588.2|591.34|587.98|591.56|588.2|591.34|587.98|0
1646713340000|2022-03-08 04:22:20|591.23|587.87|592.11|588.75|592.11|588.75|591.23|587.87|0
1646713350000|2022-03-08 04:22:30|591.99|588.63|591.99|588.63|592.11|588.75|591.99|588.63|0
1646713360000|2022-03-08 04:22:40|592.65|589.29|592.98|589.62|592.98|589.62|592.21|588.85|0
1646713370000|2022-03-08 04:22:50|592.87|589.51|593.53|590.17|593.53|590.17|592.87|589.51|0
1646713380000|2022-03-08 04:23:00|593.42|590.06|593.64|590.28|593.86|590.5|593.42|590.06|0
1646713390000|2022-03-08 04:23:10|593.75|590.39|593.64|590.28|593.75|590.39|593.64|590.28|0
1646713400000|2022-03-08 04:23:20|593.75|590.39|593.64|590.28|593.75|590.39|593.64|590.28|0
1646713410000|2022-03-08 04:23:30|593.97|590.61|593.97|590.61|593.97|590.61|593.97|590.61|0
1646713420000|2022-03-08 04:23:40|593.64|590.28|593.53|590.17|593.64|590.28|593.42|590.06|0
1646713430000|2022-03-08 04:23:50|593.64|590.28|593.97|590.61|593.97|590.61|593.64|590.28|0
1646713440000|2022-03-08 04:24:00|594.19|590.83|593.31|589.95|594.19|590.83|593.09|589.73|0
1646713450000|2022-03-08 04:24:10|593.2|589.84|594.84|591.48|594.84|591.48|593.2|589.84|0
1646713460000|2022-03-08 04:24:20|594.96|591.6|594.62|591.26|594.96|591.6|594.52|591.16|0
1646713470000|2022-03-08 04:24:30|594.3|590.94|594.19|590.83|594.41|591.05|594.19|590.83|0
1646713480000|2022-03-08 04:24:40|593.97|590.61|593.97|590.61|594.08|590.72|593.97|590.61|0
1646713490000|2022-03-08 04:24:50|593.75|590.39|593.53|590.17|593.75|590.39|593.53|590.17|0
1646713500000|2022-03-08 04:25:00|593.42|590.06|593.75|590.39|594.08|590.72|593.42|590.06|0
1646713510000|2022-03-08 04:25:10|593.86|590.5|593.64|590.28|593.86|590.5|593.64|590.28|0
1646713530000|2022-03-08 04:25:30|593.75|590.39|593.86|590.5|593.97|590.61|593.75|590.39|0
1646713540000|2022-03-08 04:25:40|593.75|590.39|593.64|590.28|593.97|590.61|593.64|590.28|0
1646713550000|2022-03-08 04:25:50|593.75|590.39|593.75|590.39|593.86|590.5|593.75|590.39|0
1646713560000|2022-03-08 04:26:00|593.64|590.28|594.08|590.72|594.08|590.72|593.64|590.28|0
1646713570000|2022-03-08 04:26:10|593.75|590.39|593.97|590.61|593.97|590.61|593.75|590.39|0
1646713580000|2022-03-08 04:26:20|593.86|590.5|593.53|590.17|593.86|590.5|593.53|590.17|0
1646713590000|2022-03-08 04:26:30|593.42|590.06|592.76|589.4|593.42|590.06|592.76|589.4|0
1646713600000|2022-03-08 04:26:40|592.87|589.51|593.31|589.95|593.31|589.95|592.87|589.51|0
1646713610000|2022-03-08 04:26:50|593.42|590.06|593.42|590.06|593.42|590.06|593.42|590.06|0
1646713620000|2022-03-08 04:27:00|593.31|589.95|593.2|589.84|593.64|590.28|593.2|589.84|0
1646713630000|2022-03-08 04:27:10|592.98|589.62|592.98|589.62|593.09|589.73|592.98|589.62|0
1646713640000|2022-03-08 04:27:20|593.09|589.73|593.42|590.06|593.42|590.06|592.98|589.62|0
1646713650000|2022-03-08 04:27:30|593.53|590.17|593.2|589.84|593.53|590.17|593.2|589.84|0
1646713660000|2022-03-08 04:27:40|593.09|589.73|592.98|589.62|593.09|589.73|592.98|589.62|0
1646713670000|2022-03-08 04:27:50|593.09|589.73|592.87|589.51|593.09|589.73|592.87|589.51|0
1646713680000|2022-03-08 04:28:00|593.09|589.73|592.21|588.85|593.09|589.73|592.21|588.85|0
1646713690000|2022-03-08 04:28:10|592.33|588.97|592.65|589.29|592.65|589.29|592.33|588.97|0
1646713700000|2022-03-08 04:28:20|592.54|589.18|592.54|589.18|592.65|589.29|592.54|589.18|0
1646713710000|2022-03-08 04:28:30|592.43|589.07|592.43|589.07|592.43|589.07|592.43|589.07|0
1646713720000|2022-03-08 04:28:40|592.33|588.97|592.33|588.97|592.33|588.97|592.33|588.97|0
1646713740000|2022-03-08 04:29:00|592.21|588.85|592.33|588.97|592.33|588.97|592.21|588.85|0
1646713750000|2022-03-08 04:29:10|592.43|589.07|592.54|589.18|592.54|589.18|592.43|589.07|0
1646713760000|2022-03-08 04:29:20|592.76|589.4|592.98|589.62|592.98|589.62|592.76|589.4|0
1646713770000|2022-03-08 04:29:30|592.87|589.51|592.98|589.62|592.98|589.62|592.87|589.51|0
1646713780000|2022-03-08 04:29:40|592.76|589.4|592.76|589.4|592.98|589.62|592.76|589.4|0
1646713790000|2022-03-08 04:29:50|592.65|589.29|592.65|589.29|592.65|589.29|592.65|589.29|0
1646713800000|2022-03-08 04:30:00|592.87|589.51|593.2|589.84|593.2|589.84|592.87|589.51|0
1646713810000|2022-03-08 04:30:10|592.98|589.62|592.21|588.85|592.98|589.62|592.21|588.85|0
1646713820000|2022-03-08 04:30:20|592.11|588.75|592.21|588.85|592.21|588.85|591.99|588.63|0
1646713830000|2022-03-08 04:30:30|592.32|588.96|592.65|589.29|592.65|589.29|592.32|588.96|0
1646713840000|2022-03-08 04:30:40|593.09|589.73|593.09|589.73|593.2|589.84|592.98|589.62|0
1646713850000|2022-03-08 04:30:50|592.87|589.51|592.87|589.51|593.31|589.95|592.87|589.51|0
1646713860000|2022-03-08 04:31:00|592.76|589.4|592.65|589.29|592.76|589.4|592.65|589.29|0
1646713870000|2022-03-08 04:31:10|592.76|589.4|592.98|589.62|592.98|589.62|592.65|589.29|0
1646713880000|2022-03-08 04:31:20|593.09|589.73|593.09|589.73|593.09|589.73|592.98|589.62|0
1646713890000|2022-03-08 04:31:30|592.98|589.62|592.98|589.62|592.98|589.62|592.87|589.51|0
1646713900000|2022-03-08 04:31:40|593.2|589.84|593.09|589.73|593.2|589.84|592.87|589.51|0
1646713910000|2022-03-08 04:31:50|592.87|589.51|592.11|588.75|592.87|589.51|592.11|588.75|0
1646713920000|2022-03-08 04:32:00|592.65|589.29|592.43|589.07|592.65|589.29|592.43|589.07|0
1646713930000|2022-03-08 04:32:10|592.65|589.29|592.54|589.18|592.65|589.29|592.54|589.18|0
1646713940000|2022-03-08 04:32:20|592.65|589.29|592.76|589.4|592.76|589.4|592.65|589.29|0
1646713950000|2022-03-08 04:32:30|592.43|589.07|592.54|589.18|592.54|589.18|592.43|589.07|0
1646713960000|2022-03-08 04:32:40|592.21|588.85|592.32|588.96|592.32|588.96|592.21|588.85|0
1646713970000|2022-03-08 04:32:50|592.21|588.85|592.32|588.96|592.32|588.96|592.21|588.85|0
1646713980000|2022-03-08 04:33:00|592.21|588.85|592.21|588.85|592.32|588.96|592.21|588.85|0
1646713990000|2022-03-08 04:33:10|592.32|588.96|592.32|588.96|592.32|588.96|592.32|588.96|0
1646714000000|2022-03-08 04:33:20|592.21|588.85|592.32|588.96|592.32|588.96|592.21|588.85|0
1646714010000|2022-03-08 04:33:30|592.21|588.85|592.21|588.85|592.43|589.07|592.21|588.85|0
1646714020000|2022-03-08 04:33:40|592.32|588.96|592.21|588.85|592.32|588.96|592.21|588.85|0
1646714030000|2022-03-08 04:33:50|592.32|588.96|592.21|588.85|592.32|588.96|592.21|588.85|0
1646714040000|2022-03-08 04:34:00|592.32|588.96|592.21|588.85|592.43|589.07|592.21|588.85|0
1646714050000|2022-03-08 04:34:10|592.43|589.07|592.98|589.62|592.98|589.62|592.32|588.96|0
1646714060000|2022-03-08 04:34:20|593.09|589.73|592.65|589.29|593.09|589.73|592.65|589.29|0
1646714070000|2022-03-08 04:34:30|592.43|589.07|592.98|589.62|592.98|589.62|592.43|589.07|0
1646714080000|2022-03-08 04:34:40|593.86|590.5|593.64|590.28|593.86|590.5|593.64|590.28|0
1646714090000|2022-03-08 04:34:50|592.76|589.4|593.31|589.95|593.31|589.95|592.65|589.29|0
1646714100000|2022-03-08 04:35:00|593.42|590.06|592.32|588.96|593.42|590.06|592.32|588.96|0
1646714110000|2022-03-08 04:35:10|592.54|589.18|592.54|589.18|592.54|589.18|592.43|589.07|0
1646714120000|2022-03-08 04:35:20|592.43|589.07|592.21|588.85|592.43|589.07|592.21|588.85|0
1646714130000|2022-03-08 04:35:30|592.43|589.07|592.54|589.18|592.65|589.29|592.43|589.07|0
1646714140000|2022-03-08 04:35:40|592.65|589.29|592.43|589.07|592.65|589.29|592.43|589.07|0
1646714150000|2022-03-08 04:35:50|592.54|589.18|592.32|588.96|592.54|589.18|592.32|588.96|0
1646714160000|2022-03-08 04:36:00|592.54|589.18|592.65|589.29|592.65|589.29|592.54|589.18|0
1646714170000|2022-03-08 04:36:10|592.76|589.4|592.54|589.18|592.76|589.4|592.54|589.18|0
1646714180000|2022-03-08 04:36:20|592.98|589.62|593.2|589.84|593.2|589.84|592.98|589.62|0
1646714190000|2022-03-08 04:36:30|593.09|589.73|592.76|589.4|593.09|589.73|592.76|589.4|0
1646714200000|2022-03-08 04:36:40|592.87|589.51|592.76|589.4|592.87|589.51|592.76|589.4|0
1646714210000|2022-03-08 04:36:50|593.09|589.73|592.76|589.4|593.09|589.73|592.76|589.4|0
1646714220000|2022-03-08 04:37:00|592.87|589.51|593.74|590.38|593.74|590.38|592.87|589.51|0
1646714230000|2022-03-08 04:37:10|593.96|590.6|594.3|590.94|594.3|590.94|593.96|590.6|0
1646714240000|2022-03-08 04:37:20|594.52|591.16|594.62|591.26|594.62|591.26|594.52|591.16|0
1646714250000|2022-03-08 04:37:30|594.52|591.16|594.08|590.72|594.52|591.16|594.08|590.72|0
1646714260000|2022-03-08 04:37:40|593.96|590.6|594.73|591.37|594.73|591.37|593.96|590.6|0
1646714270000|2022-03-08 04:37:50|595.72|592.36|595.72|592.36|595.94|592.58|595.72|592.36|0
1646714280000|2022-03-08 04:38:00|595.61|592.25|594.95|591.59|595.61|592.25|594.95|591.59|0
1646714290000|2022-03-08 04:38:10|595.5|592.14|595.5|592.14|595.5|592.14|595.5|592.14|0
1646714300000|2022-03-08 04:38:20|595.61|592.25|595.28|591.92|595.61|592.25|595.28|591.92|0
1646714310000|2022-03-08 04:38:30|595.06|591.7|595.06|591.7|595.06|591.7|594.84|591.48|0
1646714320000|2022-03-08 04:38:40|594.84|591.48|594.95|591.59|594.95|591.59|594.84|591.48|0
1646714330000|2022-03-08 04:38:50|594.84|591.48|594.73|591.37|594.84|591.48|594.73|591.37|0
1646714340000|2022-03-08 04:39:00|594.62|591.26|594.08|590.72|594.84|591.48|594.08|590.72|0
1646714350000|2022-03-08 04:39:10|593.96|590.6|593.86|590.5|594.08|590.72|593.86|590.5|0
1646714360000|2022-03-08 04:39:20|594.18|590.82|594.3|590.94|594.3|590.94|594.18|590.82|0
1646714370000|2022-03-08 04:39:30|594.18|590.82|594.4|591.04|594.4|591.04|594.08|590.72|0
1646714380000|2022-03-08 04:39:40|594.18|590.82|593.96|590.6|594.18|590.82|593.96|590.6|0
1646714390000|2022-03-08 04:39:50|594.08|590.72|593.96|590.6|594.08|590.72|593.96|590.6|0
1646714400000|2022-03-08 04:40:00|594.18|590.82|593.86|590.5|594.18|590.82|593.86|590.5|0
1646714410000|2022-03-08 04:40:10|595.06|591.7|594.84|591.48|595.06|591.7|594.84|591.48|0
1646714420000|2022-03-08 04:40:20|594.18|590.82|594.3|590.94|594.3|590.94|594.18|590.82|0
1646714430000|2022-03-08 04:40:30|594.18|590.82|594.51|591.15|594.51|591.15|594.18|590.82|0
1646714440000|2022-03-08 04:40:40|594.62|591.26|595.17|591.81|595.28|591.92|594.4|591.04|0
1646714450000|2022-03-08 04:40:50|595.06|591.7|595.5|592.14|595.5|592.14|595.06|591.7|0
1646714460000|2022-03-08 04:41:00|594.73|591.37|593.96|590.6|594.73|591.37|593.96|590.6|0
1646714470000|2022-03-08 04:41:10|594.18|590.82|594.51|591.15|594.62|591.26|594.18|590.82|0
1646714480000|2022-03-08 04:41:20|594.62|591.26|594.4|591.04|594.62|591.26|594.29|590.93|0
1646714490000|2022-03-08 04:41:30|594.29|590.93|595.17|591.81|595.17|591.81|594.29|590.93|0
1646714500000|2022-03-08 04:41:40|595.28|591.92|594.84|591.48|595.28|591.92|594.84|591.48|0
1646714510000|2022-03-08 04:41:50|594.51|591.15|594.51|591.15|594.51|591.15|594.51|591.15|0
1646714520000|2022-03-08 04:42:00|594.4|591.04|594.4|591.04|594.4|591.04|594.4|591.04|0
1646714530000|2022-03-08 04:42:10|594.51|591.15|594.29|590.93|594.51|591.15|594.29|590.93|0
1646714540000|2022-03-08 04:42:20|594.18|590.82|594.18|590.82|594.18|590.82|594.18|590.82|0
1646714550000|2022-03-08 04:42:30|594.29|590.93|594.08|590.72|594.29|590.93|594.08|590.72|0
1646714560000|2022-03-08 04:42:40|594.07|590.71|594.29|590.93|594.51|591.15|594.07|590.71|0
1646714570000|2022-03-08 04:42:50|594.18|590.82|593.74|590.38|594.29|590.93|593.74|590.38|0
1646714580000|2022-03-08 04:43:00|593.52|590.16|593.08|589.72|593.52|590.16|593.08|589.72|0
1646714590000|2022-03-08 04:43:10|593.2|589.84|593.08|589.72|593.2|589.84|593.08|589.72|0
1646714600000|2022-03-08 04:43:20|593.2|589.84|592.86|589.5|593.2|589.84|592.43|589.07|0
1646714610000|2022-03-08 04:43:30|592.98|589.62|592.76|589.4|592.98|589.62|592.76|589.4|0
1646714620000|2022-03-08 04:43:40|592.86|589.5|592.32|588.96|592.86|589.5|592.32|588.96|0
1646714630000|2022-03-08 04:43:50|592.21|588.85|592.21|588.85|592.32|588.96|592.21|588.85|0
1646714640000|2022-03-08 04:44:00|592.32|588.96|592.43|589.07|592.43|589.07|592.21|588.85|0
1646714650000|2022-03-08 04:44:10|592.76|589.4|592.98|589.62|592.98|589.62|592.65|589.29|0
1646714660000|2022-03-08 04:44:20|593.3|589.94|593.3|589.94|593.64|590.28|593.08|589.72|0
1646714670000|2022-03-08 04:44:30|593.64|590.28|593.96|590.6|593.96|590.6|593.64|590.28|0
1646714680000|2022-03-08 04:44:40|594.18|590.82|593.96|590.6|594.18|590.82|593.96|590.6|0
1646714690000|2022-03-08 04:44:50|594.07|590.71|593.96|590.6|594.18|590.82|593.96|590.6|0
1646714700000|2022-03-08 04:45:00|594.07|590.71|594.4|591.04|594.62|591.26|594.07|590.71|0
1646714710000|2022-03-08 04:45:10|595.28|591.92|596.05|592.69|596.27|592.91|595.28|591.92|0
1646714720000|2022-03-08 04:45:20|595.72|592.36|595.83|592.47|595.94|592.58|595.72|592.36|0
1646714730000|2022-03-08 04:45:30|595.61|592.25|594.95|591.59|595.61|592.25|594.84|591.48|0
1646714740000|2022-03-08 04:45:40|594.4|591.04|594.51|591.15|594.95|591.59|594.4|591.04|0
1646714750000|2022-03-08 04:45:50|594.4|591.04|594.18|590.82|594.62|591.26|594.18|590.82|0
1646714760000|2022-03-08 04:46:00|594.62|591.26|595.06|591.7|595.06|591.7|594.62|591.26|0
1646714770000|2022-03-08 04:46:10|594.95|591.59|595.17|591.81|595.17|591.81|594.95|591.59|0
1646714780000|2022-03-08 04:46:20|595.06|591.7|595.39|592.03|595.39|592.03|595.06|591.7|0
1646714790000|2022-03-08 04:46:30|595.83|592.47|595.28|591.92|595.83|592.47|595.28|591.92|0
1646714800000|2022-03-08 04:46:40|595.39|592.03|595.39|592.03|595.39|592.03|595.39|592.03|0
1646714810000|2022-03-08 04:46:50|594.95|591.59|594.62|591.26|594.95|591.59|594.62|591.26|0
1646714820000|2022-03-08 04:47:00|594.95|591.59|594.73|591.37|594.95|591.59|594.73|591.37|0
1646714830000|2022-03-08 04:47:10|595.17|591.81|595.17|591.81|595.17|591.81|595.17|591.81|0
1646714840000|2022-03-08 04:47:20|594.95|591.59|595.17|591.81|595.28|591.92|594.95|591.59|0
1646714850000|2022-03-08 04:47:30|595.28|591.92|595.5|592.14|595.5|592.14|595.28|591.92|0
1646714860000|2022-03-08 04:47:40|595.39|592.03|595.83|592.47|595.83|592.47|595.39|592.03|0
1646714870000|2022-03-08 04:47:50|595.61|592.25|595.61|592.25|595.61|592.25|595.17|591.81|0
1646714880000|2022-03-08 04:48:00|595.5|592.14|595.17|591.81|595.5|592.14|595.17|591.81|0
1646714890000|2022-03-08 04:48:10|595.39|592.03|595.71|592.35|595.71|592.35|595.39|592.03|0
1646714900000|2022-03-08 04:48:20|595.61|592.25|595.17|591.81|595.61|592.25|595.17|591.81|0
1646714910000|2022-03-08 04:48:30|595.06|591.7|594.62|591.26|595.06|591.7|594.51|591.15|0
1646714920000|2022-03-08 04:48:40|594.73|591.37|595.17|591.81|595.28|591.92|594.73|591.37|0
1646714930000|2022-03-08 04:48:50|595.28|591.92|594.95|591.59|595.28|591.92|594.95|591.59|0
1646714940000|2022-03-08 04:49:00|594.84|591.48|594.73|591.37|594.84|591.48|594.62|591.26|0
1646714950000|2022-03-08 04:49:10|594.29|590.93|594.29|590.93|594.4|591.04|594.29|590.93|0
1646714960000|2022-03-08 04:49:20|594.51|591.15|594.73|591.37|594.73|591.37|594.51|591.15|0
1646714970000|2022-03-08 04:49:30|594.84|591.48|594.51|591.15|594.84|591.48|594.51|591.15|0
1646714980000|2022-03-08 04:49:40|594.95|591.59|594.84|591.48|595.28|591.92|594.84|591.48|0
1646714990000|2022-03-08 04:49:50|594.62|591.26|595.28|591.92|595.28|591.92|594.62|591.26|0
1646715000000|2022-03-08 04:50:00|594.95|591.59|594.84|591.48|595.06|591.7|594.84|591.48|0
1646715010000|2022-03-08 04:50:10|594.95|591.59|595.17|591.81|595.17|591.81|594.95|591.59|0
1646715020000|2022-03-08 04:50:20|595.06|591.7|594.73|591.37|595.06|591.7|594.73|591.37|0
1646715030000|2022-03-08 04:50:30|594.95|591.59|594.51|591.15|595.17|591.81|594.51|591.15|0
1646715040000|2022-03-08 04:50:40|594.62|591.26|594.18|590.82|594.62|591.26|594.18|590.82|0
1646715050000|2022-03-08 04:50:50|593.96|590.6|594.18|590.82|594.29|590.93|593.96|590.6|0
1646715060000|2022-03-08 04:51:00|594.29|590.93|594.29|590.93|594.29|590.93|594.18|590.82|0
1646715070000|2022-03-08 04:51:10|593.74|590.38|594.18|590.82|594.18|590.82|593.74|590.38|0
1646715080000|2022-03-08 04:51:20|594.29|590.93|594.51|591.15|594.51|591.15|594.18|590.82|0
1646715090000|2022-03-08 04:51:30|594.18|590.82|594.29|590.93|594.4|591.04|594.18|590.82|0
1646715100000|2022-03-08 04:51:40|594.18|590.82|593.85|590.49|594.18|590.82|593.74|590.38|0
1646715110000|2022-03-08 04:51:50|593.96|590.6|594.29|590.93|594.29|590.93|593.96|590.6|0
1646715120000|2022-03-08 04:52:00|594.18|590.82|594.73|591.37|594.84|591.48|594.18|590.82|0
1646715130000|2022-03-08 04:52:10|594.51|591.15|594.51|591.15|594.84|591.48|594.51|591.15|0
1646715140000|2022-03-08 04:52:20|595.17|591.81|594.73|591.37|595.17|591.81|594.73|591.37|0
1646715150000|2022-03-08 04:52:30|594.62|591.26|594.73|591.37|594.73|591.37|594.51|591.15|0
1646715160000|2022-03-08 04:52:40|594.84|591.48|594.84|591.48|594.84|591.48|594.84|591.48|0
1646715170000|2022-03-08 04:52:50|595.05|591.69|594.62|591.26|595.05|591.69|594.62|591.26|0
1646715180000|2022-03-08 04:53:00|594.4|591.04|594.4|591.04|594.4|591.04|594.4|591.04|0
1646715190000|2022-03-08 04:53:10|594.29|590.93|594.29|590.93|594.29|590.93|594.18|590.82|0
1646715200000|2022-03-08 04:53:20|594.4|591.04|594.4|591.04|594.4|591.04|594.4|591.04|0
1646715210000|2022-03-08 04:53:30|594.51|591.15|594.62|591.26|594.84|591.48|594.51|591.15|0
1646715220000|2022-03-08 04:53:40|594.51|591.15|594.84|591.48|594.84|591.48|594.51|591.15|0
1646715230000|2022-03-08 04:53:50|595.05|591.69|594.84|591.48|595.05|591.69|594.84|591.48|0
1646715240000|2022-03-08 04:54:00|594.62|591.26|594.4|591.04|594.62|591.26|594.29|590.93|0
1646715250000|2022-03-08 04:54:10|594.51|591.15|594.4|591.04|594.51|591.15|594.29|590.93|0
1646715260000|2022-03-08 04:54:20|594.29|590.93|594.51|591.15|594.51|591.15|594.29|590.93|0
1646715270000|2022-03-08 04:54:30|594.4|591.04|594.29|590.93|594.4|591.04|594.29|590.93|0
1646715280000|2022-03-08 04:54:40|594.4|591.04|594.62|591.26|594.62|591.26|594.4|591.04|0
1646715290000|2022-03-08 04:54:50|594.29|590.93|594.29|590.93|594.29|590.93|594.29|590.93|0
1646715300000|2022-03-08 04:55:00|594.4|591.04|594.4|591.04|594.4|591.04|594.4|591.04|0
1646715310000|2022-03-08 04:55:10|594.51|591.15|594.4|591.04|594.62|591.26|594.29|590.93|0
1646715320000|2022-03-08 04:55:20|594.51|591.15|594.51|591.15|594.51|591.15|594.51|591.15|0
1646715330000|2022-03-08 04:55:30|594.4|591.04|594.29|590.93|594.4|591.04|594.18|590.82|0
1646715340000|2022-03-08 04:55:40|594.4|591.04|594.4|591.04|594.73|591.37|594.4|591.04|0
1646715350000|2022-03-08 04:55:50|594.18|590.82|593.74|590.38|594.4|591.04|593.74|590.38|0
1646715360000|2022-03-08 04:56:00|593.96|590.6|594.18|590.82|594.18|590.82|593.96|590.6|0
1646715370000|2022-03-08 04:56:10|594.4|591.04|594.29|590.93|594.51|591.15|594.29|590.93|0
1646715380000|2022-03-08 04:56:20|594.18|590.82|594.07|590.71|594.18|590.82|594.07|590.71|0
1646715390000|2022-03-08 04:56:30|594.29|590.93|594.07|590.71|594.29|590.93|594.07|590.71|0
1646715400000|2022-03-08 04:56:40|593.74|590.38|594.07|590.71|594.07|590.71|593.74|590.38|0
1646715410000|2022-03-08 04:56:50|593.85|590.49|593.85|590.49|593.96|590.6|593.85|590.49|0
1646715420000|2022-03-08 04:57:00|593.96|590.6|594.4|591.04|594.4|591.04|593.96|590.6|0
1646715430000|2022-03-08 04:57:10|594.29|590.93|594.95|591.59|595.49|592.13|594.29|590.93|0
1646715440000|2022-03-08 04:57:20|594.83|591.47|594.73|591.37|594.83|591.47|594.73|591.37|0
1646715450000|2022-03-08 04:57:30|594.83|591.47|594.73|591.37|594.83|591.47|594.61|591.25|0
1646715460000|2022-03-08 04:57:40|594.61|591.25|594.29|590.93|594.61|591.25|594.29|590.93|0
1646715470000|2022-03-08 04:57:50|594.4|591.04|594.07|590.71|594.4|591.04|594.07|590.71|0
1646715480000|2022-03-08 04:58:00|593.3|589.94|592.97|589.61|593.3|589.94|592.97|589.61|0
1646715490000|2022-03-08 04:58:10|592.86|589.5|592.86|589.5|592.97|589.61|592.75|589.39|0
1646715500000|2022-03-08 04:58:20|592.64|589.28|592.86|589.5|592.86|589.5|592.64|589.28|0
1646715510000|2022-03-08 04:58:30|592.97|589.61|593.08|589.72|593.08|589.72|592.86|589.5|0
1646715520000|2022-03-08 04:58:40|592.97|589.61|593.08|589.72|593.19|589.83|592.97|589.61|0
1646715530000|2022-03-08 04:58:50|593.74|590.38|593.85|590.49|593.96|590.6|593.63|590.27|0
1646715540000|2022-03-08 04:59:00|593.63|590.27|593.52|590.16|593.85|590.49|593.52|590.16|0
1646715550000|2022-03-08 04:59:10|593.63|590.27|593.63|590.27|593.85|590.49|593.63|590.27|0
1646715560000|2022-03-08 04:59:20|593.3|589.94|593.96|590.6|593.96|590.6|593.3|589.94|0
1646715570000|2022-03-08 04:59:30|594.29|590.93|594.07|590.71|594.39|591.03|594.07|590.71|0
1646715580000|2022-03-08 04:59:40|594.18|590.82|593.96|590.6|594.18|590.82|593.96|590.6|0
1646715590000|2022-03-08 04:59:50|594.07|590.71|594.18|590.82|594.18|590.82|594.07|590.71|0
1646715600000|2022-03-08 05:00:00|594.51|591.15|596.59|593.23|596.59|593.23|594.51|591.15|0
1646715610000|2022-03-08 05:00:10|596.26|592.9|595.05|591.69|596.26|592.9|595.05|591.69|0
1646715620000|2022-03-08 05:00:20|595.17|591.81|595.83|592.47|595.83|592.47|595.17|591.81|0
1646715630000|2022-03-08 05:00:30|595.71|592.35|595.71|592.35|595.93|592.57|595.61|592.25|0
1646715640000|2022-03-08 05:00:40|595.49|592.13|595.39|592.03|595.49|592.13|595.39|592.03|0
1646715650000|2022-03-08 05:00:50|595.17|591.81|595.05|591.69|595.27|591.91|594.95|591.59|0
1646715660000|2022-03-08 05:01:00|594.95|591.59|594.39|591.03|594.95|591.59|594.39|591.03|0
1646715670000|2022-03-08 05:01:10|594.51|591.15|594.39|591.03|594.51|591.15|594.39|591.03|0
1646715680000|2022-03-08 05:01:20|594.61|591.25|594.61|591.25|594.61|591.25|594.61|591.25|0
1646715690000|2022-03-08 05:01:30|594.51|591.15|594.39|591.03|594.51|591.15|594.39|591.03|0
1646715700000|2022-03-08 05:01:40|594.83|591.47|595.71|592.35|595.71|592.35|594.83|591.47|0
1646715710000|2022-03-08 05:01:50|596.37|593.01|596.81|593.45|596.81|593.45|596.37|593.01|0
1646715720000|2022-03-08 05:02:00|596.59|593.23|596.15|592.79|596.59|593.23|596.15|592.79|0
1646715730000|2022-03-08 05:02:10|596.26|592.9|595.49|592.13|596.26|592.9|595.49|592.13|0
1646715740000|2022-03-08 05:02:20|595.17|591.81|594.51|591.15|595.39|592.03|594.51|591.15|0
1646715750000|2022-03-08 05:02:30|594.61|591.25|595.17|591.81|595.17|591.81|594.51|591.15|0
1646715760000|2022-03-08 05:02:40|594.73|591.37|595.27|591.91|595.27|591.91|594.73|591.37|0
1646715770000|2022-03-08 05:02:50|594.83|591.47|594.51|591.15|594.83|591.47|594.51|591.15|0
1646715780000|2022-03-08 05:03:00|594.39|591.03|594.83|591.47|594.83|591.47|594.39|591.03|0
1646715790000|2022-03-08 05:03:10|594.73|591.37|594.73|591.37|594.73|591.37|594.39|591.03|0
1646715800000|2022-03-08 05:03:20|595.27|591.91|595.82|592.46|596.04|592.68|595.27|591.91|0
1646715810000|2022-03-08 05:03:30|595.71|592.35|594.73|591.37|595.71|592.35|594.73|591.37|0
1646715820000|2022-03-08 05:03:40|594.83|591.47|595.05|591.69|595.17|591.81|594.83|591.47|0
1646715830000|2022-03-08 05:03:50|594.95|591.59|594.95|591.59|595.17|591.81|594.95|591.59|0
1646715840000|2022-03-08 05:04:00|595.17|591.81|594.51|591.15|595.27|591.91|594.51|591.15|0
1646715850000|2022-03-08 05:04:10|594.73|591.37|594.51|591.15|594.73|591.37|594.39|591.03|0
1646715860000|2022-03-08 05:04:20|594.39|591.03|594.51|591.15|594.51|591.15|594.39|591.03|0
1646715870000|2022-03-08 05:04:30|594.39|591.03|594.39|591.03|594.39|591.03|594.39|591.03|0
1646715890000|2022-03-08 05:04:50|594.61|591.25|594.61|591.25|594.61|591.25|594.61|591.25|0
1646715900000|2022-03-08 05:05:00|594.39|591.03|594.73|591.37|594.73|591.37|594.39|591.03|0
1646715910000|2022-03-08 05:05:10|595.17|591.81|595.17|591.81|595.17|591.81|594.73|591.37|0
1646715920000|2022-03-08 05:05:20|595.05|591.69|594.39|591.03|595.05|591.69|594.39|591.03|0
1646715930000|2022-03-08 05:05:30|594.51|591.15|594.39|591.03|594.51|591.15|594.39|591.03|0
1646715940000|2022-03-08 05:05:40|594.17|590.81|592.53|589.17|594.17|590.81|592.53|589.17|0
1646715950000|2022-03-08 05:05:50|592.64|589.28|592.31|588.95|592.64|589.28|592.2|588.84|0
1646715960000|2022-03-08 05:06:00|592.09|588.73|592.09|588.73|592.75|589.39|592.09|588.73|0
1646715970000|2022-03-08 05:06:10|591.76|588.4|592.09|588.73|592.64|589.28|591.76|588.4|0
1646715980000|2022-03-08 05:06:20|592.2|588.84|592.31|588.95|592.31|588.95|591.88|588.52|0
1646715990000|2022-03-08 05:06:30|592.2|588.84|592.75|589.39|592.75|589.39|592.2|588.84|0
1646716000000|2022-03-08 05:06:40|592.53|589.17|592.53|589.17|592.86|589.5|592.42|589.06|0
1646716010000|2022-03-08 05:06:50|592.2|588.84|592.31|588.95|592.53|589.17|592.2|588.84|0
1646716020000|2022-03-08 05:07:00|592.64|589.28|594.07|590.71|594.07|590.71|592.64|589.28|0
1646716030000|2022-03-08 05:07:10|593.95|590.59|594.73|591.37|594.73|591.37|593.95|590.59|0
1646716040000|2022-03-08 05:07:20|595.49|592.13|596.37|593.01|596.37|593.01|595.49|592.13|0
1646716050000|2022-03-08 05:07:30|596.59|593.23|595.6|592.24|596.59|593.23|595.49|592.13|0
1646716060000|2022-03-08 05:07:40|595.93|592.57|596.26|592.9|596.26|592.9|595.82|592.46|0
1646716070000|2022-03-08 05:07:50|595.93|592.57|596.48|593.12|596.48|593.12|595.71|592.35|0
1646716080000|2022-03-08 05:08:00|596.7|593.34|596.81|593.45|596.81|593.45|596.59|593.23|0
1646716090000|2022-03-08 05:08:10|597.47|594.11|597.58|594.22|597.58|594.22|597.47|594.11|0
1646716100000|2022-03-08 05:08:20|597.69|594.33|597.91|594.55|598.35|594.99|597.69|594.33|0
1646716110000|2022-03-08 05:08:30|597.8|594.44|598.13|594.77|598.24|594.88|597.8|594.44|0
1646716120000|2022-03-08 05:08:40|597.91|594.55|597.58|594.22|597.91|594.55|597.58|594.22|0
1646716130000|2022-03-08 05:08:50|597.69|594.33|598.24|594.88|598.24|594.88|597.69|594.33|0
1646716140000|2022-03-08 05:09:00|598.35|594.99|598.24|594.88|598.35|594.99|598.13|594.77|0
1646716150000|2022-03-08 05:09:10|598.13|594.77|598.02|594.66|598.24|594.88|597.8|594.44|0
1646716160000|2022-03-08 05:09:20|597.91|594.55|597.58|594.22|597.91|594.55|597.58|594.22|0
1646716170000|2022-03-08 05:09:30|597.8|594.44|598.24|594.88|598.24|594.88|597.8|594.44|0
1646716180000|2022-03-08 05:09:40|597.91|594.55|598.57|595.21|598.57|595.21|597.91|594.55|0
1646716190000|2022-03-08 05:09:50|598.35|594.99|597.8|594.44|598.35|594.99|597.8|594.44|0
1646716200000|2022-03-08 05:10:00|597.69|594.33|598.02|594.66|598.13|594.77|597.69|594.33|0
1646716210000|2022-03-08 05:10:10|598.13|594.77|597.91|594.55|598.13|594.77|597.69|594.33|0
1646716220000|2022-03-08 05:10:20|597.69|594.33|598.13|594.77|598.13|594.77|597.69|594.33|0
1646716230000|2022-03-08 05:10:30|598.34|594.98|597.8|594.44|598.56|595.2|597.8|594.44|0
1646716240000|2022-03-08 05:10:40|597.91|594.55|597.25|593.89|597.91|594.55|597.25|593.89|0
1646716250000|2022-03-08 05:10:50|597.36|594|597.58|594.22|597.58|594.22|597.25|593.89|0
1646716260000|2022-03-08 05:11:00|597.47|594.11|597.47|594.11|597.47|594.11|597.36|594|0
1646716270000|2022-03-08 05:11:10|597.8|594.44|597.9|594.54|598.12|594.76|597.8|594.44|0
1646716280000|2022-03-08 05:11:20|598.24|594.88|598.56|595.2|598.56|595.2|598.24|594.88|0
1646716290000|2022-03-08 05:11:30|598.78|595.42|599.44|596.08|599.44|596.08|598.78|595.42|0
1646716300000|2022-03-08 05:11:40|599.12|595.76|599.12|595.76|599.12|595.76|599.12|595.76|0
1646716310000|2022-03-08 05:11:50|599|595.64|599|595.64|599.12|595.76|598.68|595.32|0
1646716320000|2022-03-08 05:12:00|599.12|595.76|597.9|594.54|599.12|595.76|597.9|594.54|0
1646716330000|2022-03-08 05:12:10|598.12|594.76|597.58|594.22|598.12|594.76|597.58|594.22|0
1646716340000|2022-03-08 05:12:20|597.46|594.1|597.36|594|597.58|594.22|597.36|594|0
1646716350000|2022-03-08 05:12:30|597.68|594.32|597.68|594.32|597.68|594.32|597.68|594.32|0
1646716360000|2022-03-08 05:12:40|598.34|594.98|597.58|594.22|598.34|594.98|597.58|594.22|0
1646716370000|2022-03-08 05:12:50|597.46|594.1|597.03|593.67|597.46|594.1|597.03|593.67|0
1646716380000|2022-03-08 05:13:00|597.14|593.78|596.7|593.34|597.14|593.78|596.7|593.34|0
1646716390000|2022-03-08 05:13:10|597.14|593.78|596.59|593.23|597.14|593.78|596.59|593.23|0
1646716400000|2022-03-08 05:13:20|596.7|593.34|596.59|593.23|596.81|593.45|596.59|593.23|0
1646716410000|2022-03-08 05:13:30|596.7|593.34|597.24|593.88|597.24|593.88|596.59|593.23|0
1646716420000|2022-03-08 05:13:40|597.36|594|596.59|593.23|597.36|594|596.59|593.23|0
1646716430000|2022-03-08 05:13:50|596.7|593.34|597.14|593.78|597.14|593.78|596.7|593.34|0
1646716440000|2022-03-08 05:14:00|597.02|593.66|597.02|593.66|597.02|593.66|596.37|593.01|0
1646716450000|2022-03-08 05:14:10|597.14|593.78|597.24|593.88|597.46|594.1|596.81|593.45|0
1646716460000|2022-03-08 05:14:20|596.81|593.45|596.37|593.01|596.81|593.45|596.37|593.01|0
1646716470000|2022-03-08 05:14:30|596.59|593.23|596.59|593.23|596.59|593.23|596.59|593.23|0
1646716480000|2022-03-08 05:14:40|596.7|593.34|596.59|593.23|596.8|593.44|596.59|593.23|0
1646716490000|2022-03-08 05:14:50|596.8|593.44|596.59|593.23|596.8|593.44|596.48|593.12|0
1646716500000|2022-03-08 05:15:00|597.14|593.78|596.15|592.79|597.14|593.78|596.15|592.79|0
1646716510000|2022-03-08 05:15:10|596.37|593.01|596.7|593.34|596.7|593.34|596.37|593.01|0
1646716520000|2022-03-08 05:15:20|597.24|593.88|597.14|593.78|597.24|593.88|596.8|593.44|0
1646716530000|2022-03-08 05:15:30|597.24|593.88|597.14|593.78|597.36|594|596.92|593.56|0
1646716540000|2022-03-08 05:15:40|597.24|593.88|597.02|593.66|597.24|593.88|597.02|593.66|0
1646716550000|2022-03-08 05:15:50|597.36|594|597.24|593.88|597.36|594|597.24|593.88|0
1646716560000|2022-03-08 05:16:00|597.68|594.32|597.24|593.88|597.68|594.32|597.24|593.88|0
1646716570000|2022-03-08 05:16:10|597.14|593.78|597.24|593.88|597.36|594|597.14|593.78|0
1646716580000|2022-03-08 05:16:20|596.7|593.34|597.02|593.66|597.02|593.66|596.7|593.34|0
1646716590000|2022-03-08 05:16:30|596.7|593.34|596.92|593.56|596.92|593.56|596.7|593.34|0
1646716600000|2022-03-08 05:16:40|597.14|593.78|596.92|593.56|597.14|593.78|596.7|593.34|0
1646716610000|2022-03-08 05:16:50|597.14|593.78|597.02|593.66|597.14|593.78|597.02|593.66|0
1646716620000|2022-03-08 05:17:00|596.92|593.56|596.7|593.34|597.02|593.66|596.7|593.34|0
1646716630000|2022-03-08 05:17:10|596.58|593.22|596.7|593.34|596.7|593.34|596.58|593.22|0
1646716640000|2022-03-08 05:17:20|596.36|593|596.7|593.34|596.7|593.34|596.36|593|0
1646716650000|2022-03-08 05:17:30|596.36|593|596.36|593|596.36|593|596.15|592.79|0
1646716660000|2022-03-08 05:17:40|596.26|592.9|595.93|592.57|596.26|592.9|595.93|592.57|0
1646716670000|2022-03-08 05:17:50|596.15|592.79|596.48|593.12|596.48|593.12|595.93|592.57|0
1646716680000|2022-03-08 05:18:00|596.7|593.34|596.48|593.12|596.8|593.44|596.48|593.12|0
1646716690000|2022-03-08 05:18:10|596.58|593.22|596.92|593.56|596.92|593.56|596.36|593|0
1646716700000|2022-03-08 05:18:20|596.8|593.44|596.92|593.56|596.92|593.56|596.8|593.44|0
1646716710000|2022-03-08 05:18:30|596.8|593.44|596.26|592.9|596.8|593.44|596.26|592.9|0
1646716720000|2022-03-08 05:18:40|596.14|592.78|596.36|593|596.36|593|596.14|592.78|0
1646716730000|2022-03-08 05:18:50|596.26|592.9|596.26|592.9|596.36|593|596.14|592.78|0
1646716740000|2022-03-08 05:19:00|596.14|592.78|596.26|592.9|596.26|592.9|595.93|592.57|0
1646716750000|2022-03-08 05:19:10|596.14|592.78|596.14|592.78|596.14|592.78|595.93|592.57|0
1646716760000|2022-03-08 05:19:20|596.26|592.9|595.92|592.56|596.26|592.9|595.92|592.56|0
1646716770000|2022-03-08 05:19:30|596.14|592.78|596.14|592.78|596.14|592.78|596.04|592.68|0
1646716780000|2022-03-08 05:19:40|596.36|593|596.92|593.56|596.92|593.56|596.36|593|0
1646716790000|2022-03-08 05:19:50|596.7|593.34|596.7|593.34|596.8|593.44|596.7|593.34|0
1646716800000|2022-03-08 05:20:00|596.58|593.22|596.48|593.12|597.36|594|596.48|593.12|0
1646716810000|2022-03-08 05:20:10|596.8|593.44|596.7|593.34|596.8|593.44|596.7|593.34|0
1646716820000|2022-03-08 05:20:20|596.58|593.22|596.92|593.56|596.92|593.56|596.58|593.22|0
1646716830000|2022-03-08 05:20:30|597.02|593.66|597.36|594|597.46|594.1|597.02|593.66|0
1646716840000|2022-03-08 05:20:40|597.46|594.1|597.58|594.22|597.68|594.32|597.46|594.1|0
1646716850000|2022-03-08 05:20:50|597.68|594.32|597.58|594.22|598.24|594.88|597.58|594.22|0
1646716860000|2022-03-08 05:21:00|598.02|594.66|598.02|594.66|598.12|594.76|597.8|594.44|0
1646716870000|2022-03-08 05:21:10|598.12|594.76|598.24|594.88|598.24|594.88|598.02|594.66|0
1646716880000|2022-03-08 05:21:20|598.46|595.1|598.24|594.88|598.46|595.1|598.12|594.76|0
1646716890000|2022-03-08 05:21:30|598.56|595.2|598.24|594.88|598.56|595.2|598.24|594.88|0
1646716900000|2022-03-08 05:21:40|598.46|595.1|598.24|594.88|598.46|595.1|598.24|594.88|0
1646716910000|2022-03-08 05:21:50|598.34|594.98|598.24|594.88|598.56|595.2|598.24|594.88|0
1646716920000|2022-03-08 05:22:00|598.34|594.98|598.78|595.42|599|595.64|598.34|594.98|0
1646716930000|2022-03-08 05:22:10|599.12|595.76|599.12|595.76|599.12|595.76|599.12|595.76|0
1646716940000|2022-03-08 05:22:20|599.22|595.86|599.44|596.08|599.44|596.08|599.12|595.76|0
1646716950000|2022-03-08 05:22:30|599.34|595.98|599.34|595.98|599.34|595.98|599.22|595.86|0
1646716960000|2022-03-08 05:22:40|599.44|596.08|599.34|595.98|599.44|596.08|599.22|595.86|0
1646716970000|2022-03-08 05:22:50|599.56|596.2|599.56|596.2|599.56|596.2|599.44|596.08|0
1646716980000|2022-03-08 05:23:00|599.34|595.98|598.56|595.2|599.34|595.98|598.56|595.2|0
1646716990000|2022-03-08 05:23:10|598.46|595.1|598.78|595.42|598.78|595.42|598.46|595.1|0
1646717000000|2022-03-08 05:23:20|599|595.64|599|595.64|599|595.64|599|595.64|0
1646717010000|2022-03-08 05:23:30|599.44|596.08|599.12|595.76|599.44|596.08|599.12|595.76|0
1646717020000|2022-03-08 05:23:40|599|595.64|599.34|595.98|599.34|595.98|599|595.64|0
1646717030000|2022-03-08 05:23:50|599.22|595.86|599|595.64|599.22|595.86|599|595.64|0
1646717040000|2022-03-08 05:24:00|598.56|595.2|599.12|595.76|599.12|595.76|598.56|595.2|0
1646717050000|2022-03-08 05:24:10|598.68|595.32|598.78|595.42|598.78|595.42|598.68|595.32|0
1646717060000|2022-03-08 05:24:20|599.12|595.76|599.12|595.76|599.12|595.76|598.9|595.54|0
1646717070000|2022-03-08 05:24:30|599|595.64|598.68|595.32|599.12|595.76|598.68|595.32|0
1646717080000|2022-03-08 05:24:40|598.78|595.42|598.12|594.76|598.89|595.53|598.12|594.76|0
1646717090000|2022-03-08 05:24:50|598.67|595.31|599|595.64|599|595.64|598.67|595.31|0
1646717100000|2022-03-08 05:25:00|599.22|595.86|598.89|595.53|599.22|595.86|598.67|595.31|0
1646717110000|2022-03-08 05:25:10|598.56|595.2|599.11|595.75|599.11|595.75|598.56|595.2|0
1646717120000|2022-03-08 05:25:20|599.44|596.08|599.44|596.08|599.44|596.08|599.22|595.86|0
1646717130000|2022-03-08 05:25:30|599.33|595.97|599.44|596.08|599.44|596.08|599.33|595.97|0
1646717140000|2022-03-08 05:25:40|599.66|596.3|599.44|596.08|599.66|596.3|599.33|595.97|0
1646717150000|2022-03-08 05:25:50|599|595.64|599|595.64|599|595.64|599|595.64|0
1646717160000|2022-03-08 05:26:00|599.33|595.97|599.66|596.3|599.66|596.3|599.11|595.75|0
1646717170000|2022-03-08 05:26:10|599.33|595.97|598.56|595.2|599.33|595.97|598.56|595.2|0
1646717180000|2022-03-08 05:26:20|598.89|595.53|598.78|595.42|598.89|595.53|598.78|595.42|0
1646717190000|2022-03-08 05:26:30|599.11|595.75|598.89|595.53|599.11|595.75|598.78|595.42|0
1646717200000|2022-03-08 05:26:40|599|595.64|599.66|596.3|599.66|596.3|599|595.64|0
1646717210000|2022-03-08 05:26:50|599.77|596.41|599.88|596.52|599.99|596.63|599.77|596.41|0
1646717220000|2022-03-08 05:27:00|599.33|595.97|599.33|595.97|599.55|596.19|599.33|595.97|0
1646717230000|2022-03-08 05:27:10|599.44|596.08|599.66|596.3|599.66|596.3|599.44|596.08|0
1646717240000|2022-03-08 05:27:20|599.44|596.08|598.45|595.09|599.44|596.08|598.45|595.09|0
1646717250000|2022-03-08 05:27:30|599.22|595.86|599.22|595.86|599.66|596.3|599.22|595.86|0
1646717260000|2022-03-08 05:27:40|599.44|596.08|599|595.64|599.44|596.08|599|595.64|0
1646717270000|2022-03-08 05:27:50|599.22|595.86|599.22|595.86|599.22|595.86|599.22|595.86|0
1646717280000|2022-03-08 05:28:00|598.45|595.09|598.56|595.2|598.56|595.2|598.45|595.09|0
1646717290000|2022-03-08 05:28:10|598.34|594.98|597.9|594.54|598.34|594.98|597.9|594.54|0
1646717300000|2022-03-08 05:28:20|598.34|594.98|598.12|594.76|598.34|594.98|598.12|594.76|0
1646717310000|2022-03-08 05:28:30|599.22|595.86|599.77|596.41|599.88|596.52|599.22|595.86|0
1646717320000|2022-03-08 05:28:40|599.88|596.52|600.32|596.96|600.32|596.96|599.88|596.52|0
1646717330000|2022-03-08 05:28:50|600.65|597.29|600.87|597.51|600.98|597.62|600.65|597.29|0
1646717340000|2022-03-08 05:29:00|600.98|597.62|606.17|602.81|606.17|602.81|600.98|597.62|0
1646717350000|2022-03-08 05:29:10|605.51|602.15|604.84|601.48|605.51|602.15|604.51|601.15|0
1646717360000|2022-03-08 05:29:20|604.4|601.04|604.51|601.15|604.84|601.48|604.4|601.04|0
1646717370000|2022-03-08 05:29:30|604.84|601.48|604.84|601.48|605.06|601.7|604.73|601.37|0
1646717380000|2022-03-08 05:29:40|604.73|601.37|606.05|602.69|606.05|602.69|604.73|601.37|0
1646717390000|2022-03-08 05:29:50|606.72|603.36|607.38|604.02|607.38|604.02|606.72|603.36|0
1646717400000|2022-03-08 05:30:00|607.94|604.58|606.5|603.14|607.94|604.58|606.5|603.14|0
1646717410000|2022-03-08 05:30:10|606.05|602.69|606.39|603.03|606.83|603.47|606.05|602.69|0
1646717420000|2022-03-08 05:30:20|606.61|603.25|605.51|602.15|606.61|603.25|605.51|602.15|0
1646717430000|2022-03-08 05:30:30|605.73|602.37|605.95|602.59|606.05|602.69|605.73|602.37|0
1646717440000|2022-03-08 05:30:40|605.39|602.03|605.06|601.7|605.39|602.03|604.95|601.59|0
1646717450000|2022-03-08 05:30:50|605.28|601.92|604.4|601.04|605.28|601.92|604.4|601.04|0
1646717460000|2022-03-08 05:31:00|604.29|600.93|603.85|600.49|604.29|600.93|603.85|600.49|0
1646717470000|2022-03-08 05:31:10|604.07|600.71|604.62|601.26|604.62|601.26|604.07|600.71|0
1646717480000|2022-03-08 05:31:20|604.51|601.15|604.4|601.04|604.62|601.26|604.29|600.93|0
1646717490000|2022-03-08 05:31:30|604.73|601.37|604.73|601.37|604.73|601.37|604.73|601.37|0
1646717500000|2022-03-08 05:31:40|604.84|601.48|604.07|600.71|604.84|601.48|604.07|600.71|0
1646717510000|2022-03-08 05:31:50|603.96|600.6|604.51|601.15|604.51|601.15|603.96|600.6|0
1646717520000|2022-03-08 05:32:00|604.84|601.48|604.29|600.93|604.84|601.48|604.29|600.93|0
1646717530000|2022-03-08 05:32:10|604.62|601.26|604.95|601.59|604.95|601.59|604.62|601.26|0
1646717540000|2022-03-08 05:32:20|605.06|601.7|603.62|600.26|605.06|601.7|603.62|600.26|0
1646717550000|2022-03-08 05:32:30|603.52|600.16|603.62|600.26|603.62|600.26|603.52|600.16|0
1646717560000|2022-03-08 05:32:40|603.4|600.04|603.74|600.38|603.74|600.38|603.4|600.04|0
1646717570000|2022-03-08 05:32:50|603.96|600.6|603.62|600.26|604.07|600.71|603.62|600.26|0
1646717580000|2022-03-08 05:33:00|604.18|600.82|604.07|600.71|604.18|600.82|603.96|600.6|0
1646717590000|2022-03-08 05:33:10|604.18|600.82|603.84|600.48|604.18|600.82|603.84|600.48|0
1646717600000|2022-03-08 05:33:20|603.74|600.38|604.29|600.93|604.29|600.93|603.74|600.38|0
1646717610000|2022-03-08 05:33:30|604.4|601.04|604.62|601.26|604.73|601.37|604.4|601.04|0
1646717620000|2022-03-08 05:33:40|603.96|600.6|604.29|600.93|604.29|600.93|603.96|600.6|0
1646717630000|2022-03-08 05:33:50|604.18|600.82|603.74|600.38|604.29|600.93|603.74|600.38|0
1646717640000|2022-03-08 05:34:00|603.62|600.26|603.62|600.26|603.62|600.26|603.4|600.04|0
1646717650000|2022-03-08 05:34:10|603.74|600.38|603.96|600.6|603.96|600.6|603.74|600.38|0
1646717660000|2022-03-08 05:34:20|603.84|600.48|603.84|600.48|604.07|600.71|603.84|600.48|0
1646717670000|2022-03-08 05:34:30|604.07|600.71|603.96|600.6|604.07|600.71|603.96|600.6|0
1646717680000|2022-03-08 05:34:40|604.18|600.82|604.95|601.59|604.95|601.59|604.18|600.82|0
1646717690000|2022-03-08 05:34:50|605.06|601.7|604.95|601.59|605.06|601.7|604.95|601.59|0
1646717700000|2022-03-08 05:35:00|605.17|601.81|605.5|602.14|605.5|602.14|605.06|601.7|0
1646717710000|2022-03-08 05:35:10|604.73|601.37|604.62|601.26|604.73|601.37|604.51|601.15|0
1646717720000|2022-03-08 05:35:20|604.95|601.59|605.39|602.03|605.39|602.03|604.95|601.59|0
1646717730000|2022-03-08 05:35:30|605.17|601.81|605.39|602.03|605.39|602.03|605.17|601.81|0
1646717740000|2022-03-08 05:35:40|605.5|602.14|605.5|602.14|605.61|602.25|605.5|602.14|0
1646717750000|2022-03-08 05:35:50|605.06|601.7|605.06|601.7|605.17|601.81|605.06|601.7|0
1646717760000|2022-03-08 05:36:00|604.84|601.48|604.4|601.04|604.84|601.48|604.4|601.04|0
1646717770000|2022-03-08 05:36:10|603.96|600.6|604.51|601.15|604.51|601.15|603.96|600.6|0
1646717780000|2022-03-08 05:36:20|604.84|601.48|605.39|602.03|605.39|602.03|604.84|601.48|0
1646717790000|2022-03-08 05:36:30|605.95|602.59|606.17|602.81|606.17|602.81|605.83|602.47|0
1646717800000|2022-03-08 05:36:40|605.95|602.59|606.17|602.81|606.17|602.81|605.95|602.59|0
1646717810000|2022-03-08 05:36:50|606.27|602.91|606.61|603.25|606.61|603.25|606.27|602.91|0
1646717820000|2022-03-08 05:37:00|606.49|603.13|606.39|603.03|606.49|603.13|606.39|603.03|0
1646717830000|2022-03-08 05:37:10|606.49|603.13|606.05|602.69|606.49|603.13|606.05|602.69|0
1646717840000|2022-03-08 05:37:20|605.06|601.7|605.06|601.7|605.28|601.92|604.95|601.59|0
1646717850000|2022-03-08 05:37:30|605.17|601.81|606.83|603.47|606.83|603.47|605.17|601.81|0
1646717860000|2022-03-08 05:37:40|607.38|604.02|607.05|603.69|607.38|604.02|607.05|603.69|0
1646717870000|2022-03-08 05:37:50|607.16|603.8|606.83|603.47|607.16|603.8|606.83|603.47|0
1646717880000|2022-03-08 05:38:00|606.94|603.58|606.71|603.35|607.27|603.91|606.71|603.35|0
1646717890000|2022-03-08 05:38:10|607.16|603.8|607.49|604.13|607.49|604.13|607.05|603.69|0
1646717900000|2022-03-08 05:38:20|607.71|604.35|607.82|604.46|607.82|604.46|607.6|604.24|0
1646717910000|2022-03-08 05:38:30|607.49|604.13|608.04|604.68|608.04|604.68|607.49|604.13|0
1646717920000|2022-03-08 05:38:40|608.16|604.8|607.82|604.46|608.16|604.8|607.82|604.46|0
1646717930000|2022-03-08 05:38:50|608.26|604.9|608.04|604.68|608.26|604.9|608.04|604.68|0
1646717940000|2022-03-08 05:39:00|607.93|604.57|609.37|606.01|609.37|606.01|607.93|604.57|0
1646717950000|2022-03-08 05:39:10|608.6|605.24|608.26|604.9|608.6|605.24|608.16|604.8|0
1646717960000|2022-03-08 05:39:20|608.16|604.8|607.93|604.57|608.16|604.8|607.82|604.46|0
1646717970000|2022-03-08 05:39:30|608.04|604.68|607.82|604.46|608.16|604.8|607.82|604.46|0
1646717980000|2022-03-08 05:39:40|607.93|604.57|607.27|603.91|608.26|604.9|607.27|603.91|0
1646717990000|2022-03-08 05:39:50|607.38|604.02|607.49|604.13|607.6|604.24|607.38|604.02|0
1646718000000|2022-03-08 05:40:00|607.6|604.24|607.05|603.69|607.71|604.35|607.05|603.69|0
1646718010000|2022-03-08 05:40:10|607.16|603.8|606.93|603.57|607.16|603.8|606.93|603.57|0
1646718020000|2022-03-08 05:40:20|606.71|603.35|606.71|603.35|606.71|603.35|606.71|603.35|0
1646718030000|2022-03-08 05:40:30|607.05|603.69|606.71|603.35|607.05|603.69|606.71|603.35|0
1646718050000|2022-03-08 05:40:50|606.61|603.25|606.83|603.47|606.83|603.47|606.49|603.13|0
1646718060000|2022-03-08 05:41:00|606.93|603.57|606.49|603.13|606.93|603.57|606.49|603.13|0
1646718070000|2022-03-08 05:41:10|606.83|603.47|607.27|603.91|607.38|604.02|606.83|603.47|0
1646718080000|2022-03-08 05:41:20|607.16|603.8|607.38|604.02|607.38|604.02|607.16|603.8|0
1646718090000|2022-03-08 05:41:30|607.27|603.91|607.27|603.91|607.38|604.02|607.27|603.91|0
1646718100000|2022-03-08 05:41:40|607.38|604.02|607.05|603.69|607.38|604.02|607.05|603.69|0
1646718110000|2022-03-08 05:41:50|606.93|603.57|607.49|604.13|607.49|604.13|606.93|603.57|0
1646718120000|2022-03-08 05:42:00|607.6|604.24|606.93|603.57|607.6|604.24|606.93|603.57|0
1646718130000|2022-03-08 05:42:10|607.15|603.79|608.26|604.9|608.26|604.9|607.15|603.79|0
1646718140000|2022-03-08 05:42:20|608.48|605.12|609.81|606.45|610.03|606.67|608.48|605.12|0
1646718150000|2022-03-08 05:42:30|610.03|606.67|610.59|607.23|610.81|607.45|610.03|606.67|0
1646718160000|2022-03-08 05:42:40|610.7|607.34|611.03|607.67|611.03|607.67|610.7|607.34|0
1646718170000|2022-03-08 05:42:50|610.47|607.11|611.03|607.67|611.58|608.22|610.47|607.11|0
1646718180000|2022-03-08 05:43:00|611.14|607.78|610.37|607.01|611.14|607.78|610.37|607.01|0
1646718190000|2022-03-08 05:43:10|610.25|606.89|610.47|607.11|610.81|607.45|610.25|606.89|0
1646718200000|2022-03-08 05:43:20|610.92|607.56|610.92|607.56|611.03|607.67|610.81|607.45|0
1646718210000|2022-03-08 05:43:30|610.81|607.45|610.47|607.11|610.81|607.45|610.47|607.11|0
1646718220000|2022-03-08 05:43:40|610.37|607.01|610.47|607.11|610.81|607.45|610.37|607.01|0
1646718230000|2022-03-08 05:43:50|610.15|606.79|610.25|606.89|610.37|607.01|610.15|606.79|0
1646718240000|2022-03-08 05:44:00|610.37|607.01|610.25|606.89|610.37|607.01|610.25|606.89|0
1646718250000|2022-03-08 05:44:10|610.37|607.01|610.03|606.67|610.37|607.01|610.03|606.67|0
1646718260000|2022-03-08 05:44:20|610.15|606.79|610.92|607.56|610.92|607.56|610.15|606.79|0
1646718270000|2022-03-08 05:44:30|610.69|607.33|610.37|607.01|611.03|607.67|610.37|607.01|0
1646718280000|2022-03-08 05:44:40|610.25|606.89|610.59|607.23|610.59|607.23|610.15|606.79|0
1646718290000|2022-03-08 05:44:50|610.69|607.33|610.92|607.56|610.92|607.56|610.69|607.33|0
1646718300000|2022-03-08 05:45:00|610.69|607.33|611.36|608|611.36|608|610.69|607.33|0
1646718310000|2022-03-08 05:45:10|611.8|608.44|611.47|608.11|612.02|608.66|611.47|608.11|0
1646718320000|2022-03-08 05:45:20|611.58|608.22|611.25|607.89|611.58|608.22|611.14|607.78|0
1646718330000|2022-03-08 05:45:30|611.47|608.11|611.8|608.44|611.8|608.44|611.47|608.11|0
1646718340000|2022-03-08 05:45:40|611.58|608.22|612.14|608.78|612.14|608.78|611.58|608.22|0
1646718350000|2022-03-08 05:45:50|612.25|608.89|612.25|608.89|612.58|609.22|612.25|608.89|0
1646718360000|2022-03-08 05:46:00|612.14|608.78|611.36|608|612.14|608.78|611.36|608|0
1646718370000|2022-03-08 05:46:10|610.92|607.56|612.21|608.85|612.21|608.85|610.92|607.56|0
1646718380000|2022-03-08 05:46:20|611.99|608.63|612.1|608.74|612.1|608.74|611.77|608.41|0
1646718390000|2022-03-08 05:46:30|611.99|608.63|611.99|608.63|611.99|608.63|611.88|608.52|0
1646718400000|2022-03-08 05:46:40|612.21|608.85|612.43|609.07|612.43|609.07|612.21|608.85|0
1646718410000|2022-03-08 05:46:50|612.65|609.29|612.43|609.07|612.65|609.29|612.43|609.07|0
1646718420000|2022-03-08 05:47:00|612.21|608.85|612.43|609.07|612.43|609.07|612.21|608.85|0
1646718430000|2022-03-08 05:47:10|612.65|609.29|612.55|609.19|612.77|609.41|612.43|609.07|0
1646718440000|2022-03-08 05:47:20|612.43|609.07|612.32|608.96|612.43|609.07|612.32|608.96|0
1646718450000|2022-03-08 05:47:30|612.55|609.19|612.65|609.29|612.65|609.29|612.32|608.96|0
1646718460000|2022-03-08 05:47:40|612.77|609.41|612.55|609.19|612.87|609.51|612.55|609.19|0
1646718470000|2022-03-08 05:47:50|612.43|609.07|612.32|608.96|612.43|609.07|612.32|608.96|0
1646718480000|2022-03-08 05:48:00|612.43|609.07|612.43|609.07|612.43|609.07|612.43|609.07|0
1646718490000|2022-03-08 05:48:10|611.77|608.41|611.11|607.75|611.77|608.41|611.11|607.75|0
1646718500000|2022-03-08 05:48:20|611.55|608.19|611.33|607.97|611.55|608.19|611.33|607.97|0
1646718510000|2022-03-08 05:48:30|611.22|607.86|611.33|607.97|611.33|607.97|611.1|607.74|0
1646718520000|2022-03-08 05:48:40|611.55|608.19|611.77|608.41|611.77|608.41|611.55|608.19|0
1646718530000|2022-03-08 05:48:50|611.99|608.63|612.43|609.07|612.43|609.07|611.77|608.41|0
1646718540000|2022-03-08 05:49:00|611.88|608.52|611.66|608.3|611.88|608.52|611.66|608.3|0
1646718550000|2022-03-08 05:49:10|611.55|608.19|611.88|608.52|611.99|608.63|611.55|608.19|0
1646718560000|2022-03-08 05:49:20|611.77|608.41|612.21|608.85|612.21|608.85|611.77|608.41|0
1646718570000|2022-03-08 05:49:30|611.99|608.63|612.1|608.74|612.21|608.85|611.77|608.41|0
1646718580000|2022-03-08 05:49:40|612.43|609.07|612.43|609.07|612.43|609.07|612.21|608.85|0
1646718590000|2022-03-08 05:49:50|612.54|609.18|612.43|609.07|612.65|609.29|612.32|608.96|0
1646718600000|2022-03-08 05:50:00|612.54|609.18|612.43|609.07|612.54|609.18|612.43|609.07|0
1646718610000|2022-03-08 05:50:10|612.54|609.18|613.21|609.85|613.21|609.85|612.54|609.18|0
1646718620000|2022-03-08 05:50:20|613.09|609.73|613.31|609.95|613.31|609.95|613.09|609.73|0
1646718630000|2022-03-08 05:50:30|613.43|610.07|613.31|609.95|613.76|610.4|613.31|609.95|0
1646718640000|2022-03-08 05:50:40|613.43|610.07|613.53|610.17|613.53|610.17|613.43|610.07|0
1646718650000|2022-03-08 05:50:50|613.65|610.29|613.76|610.4|613.76|610.4|613.65|610.29|0
1646718660000|2022-03-08 05:51:00|613.31|609.95|612.99|609.63|613.31|609.95|612.99|609.63|0
1646718670000|2022-03-08 05:51:10|613.09|609.73|613.09|609.73|613.09|609.73|613.09|609.73|0
1646718680000|2022-03-08 05:51:20|612.43|609.07|611.77|608.41|612.43|609.07|611.77|608.41|0
1646718690000|2022-03-08 05:51:30|611.99|608.63|611.99|608.63|611.99|608.63|611.99|608.63|0
1646718700000|2022-03-08 05:51:40|612.32|608.96|612.21|608.85|612.77|609.41|612.21|608.85|0
1646718710000|2022-03-08 05:51:50|612.77|609.41|612.43|609.07|612.87|609.51|612.43|609.07|0
1646718720000|2022-03-08 05:52:00|612.32|608.96|612.54|609.18|612.54|609.18|612.1|608.74|0
1646718730000|2022-03-08 05:52:10|612.43|609.07|612.43|609.07|612.43|609.07|612.21|608.85|0
1646718740000|2022-03-08 05:52:20|612.54|609.18|612.77|609.41|612.77|609.41|612.54|609.18|0
1646718750000|2022-03-08 05:52:30|612.87|609.51|613.09|609.73|613.09|609.73|612.77|609.41|0
1646718760000|2022-03-08 05:52:40|612.87|609.51|613.21|609.85|613.21|609.85|612.87|609.51|0
1646718770000|2022-03-08 05:52:50|613.09|609.73|613.53|610.17|613.53|610.17|613.09|609.73|0
1646718780000|2022-03-08 05:53:00|613.09|609.73|612.76|609.4|613.09|609.73|612.54|609.18|0
1646718790000|2022-03-08 05:53:10|612.65|609.29|612.43|609.07|612.65|609.29|612.43|609.07|0
1646718800000|2022-03-08 05:53:20|612.54|609.18|612.65|609.29|612.99|609.63|612.54|609.18|0
1646718810000|2022-03-08 05:53:30|612.76|609.4|611.99|608.63|612.76|609.4|611.99|608.63|0
1646718820000|2022-03-08 05:53:40|611.77|608.41|611.99|608.63|611.99|608.63|611.77|608.41|0
1646718830000|2022-03-08 05:53:50|611.77|608.41|611.77|608.41|611.77|608.41|611.77|608.41|0
1646718840000|2022-03-08 05:54:00|611.99|608.63|611.88|608.52|612.32|608.96|611.88|608.52|0
1646718850000|2022-03-08 05:54:10|611.77|608.41|611.77|608.41|611.99|608.63|611.77|608.41|0
1646718860000|2022-03-08 05:54:20|611.66|608.3|611.66|608.3|611.77|608.41|611.66|608.3|0
1646718870000|2022-03-08 05:54:30|611.54|608.18|611.88|608.52|611.99|608.63|611.54|608.18|0
1646718880000|2022-03-08 05:54:40|611.99|608.63|612.21|608.85|612.21|608.85|611.99|608.63|0
1646718890000|2022-03-08 05:54:50|612.43|609.07|611.99|608.63|612.65|609.29|611.99|608.63|0
1646718900000|2022-03-08 05:55:00|612.1|608.74|611.66|608.3|612.1|608.74|611.66|608.3|0
1646718910000|2022-03-08 05:55:10|611.54|608.18|611.44|608.08|611.77|608.41|611.44|608.08|0
1646718920000|2022-03-08 05:55:20|611.1|607.74|611.54|608.18|611.77|608.41|611.1|607.74|0
1646718930000|2022-03-08 05:55:30|610.88|607.52|611.22|607.86|611.22|607.86|610.88|607.52|0
1646718940000|2022-03-08 05:55:40|611.1|607.74|611.32|607.96|611.32|607.96|611.1|607.74|0
1646718950000|2022-03-08 05:55:50|611.22|607.86|611|607.64|611.22|607.86|611|607.64|0
1646718960000|2022-03-08 05:56:00|611.1|607.74|611.44|608.08|611.44|608.08|611.1|607.74|0
1646718970000|2022-03-08 05:56:10|610.88|607.52|610.88|607.52|610.88|607.52|610.88|607.52|0
1646718980000|2022-03-08 05:56:20|611|607.64|611|607.64|611|607.64|610.88|607.52|0
1646718990000|2022-03-08 05:56:30|610.88|607.52|611.32|607.96|611.32|607.96|610.88|607.52|0
1646719000000|2022-03-08 05:56:40|611.54|608.18|611.22|607.86|611.54|608.18|611.22|607.86|0
1646719010000|2022-03-08 05:56:50|611.44|608.08|611.54|608.18|611.54|608.18|611.44|608.08|0
1646719020000|2022-03-08 05:57:00|611.32|607.96|611.1|607.74|611.32|607.96|611|607.64|0
1646719030000|2022-03-08 05:57:10|611.88|608.52|611.99|608.63|611.99|608.63|611.76|608.4|0
1646719040000|2022-03-08 05:57:20|611.76|608.4|611.88|608.52|611.88|608.52|611.76|608.4|0
1646719050000|2022-03-08 05:57:30|611.99|608.63|611.88|608.52|611.99|608.63|611.88|608.52|0
1646719060000|2022-03-08 05:57:40|611.76|608.4|612.21|608.85|612.21|608.85|611.76|608.4|0
1646719070000|2022-03-08 05:57:50|612.32|608.96|611.99|608.63|612.32|608.96|611.99|608.63|0
1646719080000|2022-03-08 05:58:00|612.1|608.74|611.44|608.08|612.1|608.74|611.44|608.08|0
1646719090000|2022-03-08 05:58:10|611.54|608.18|611.54|608.18|611.76|608.4|611.54|608.18|0
1646719100000|2022-03-08 05:58:20|611.88|608.52|611.88|608.52|611.88|608.52|611.76|608.4|0
1646719110000|2022-03-08 05:58:30|612.1|608.74|612.43|609.07|612.54|609.18|611.99|608.63|0
1646719120000|2022-03-08 05:58:40|612.65|609.29|612.76|609.4|612.76|609.4|612.65|609.29|0
1646719130000|2022-03-08 05:58:50|612.54|609.18|612.87|609.51|612.87|609.51|612.54|609.18|0
1646719140000|2022-03-08 05:59:00|612.43|609.07|612.98|609.62|612.98|609.62|612.43|609.07|0
1646719150000|2022-03-08 05:59:10|612.76|609.4|611.76|608.4|612.76|609.4|611.54|608.18|0
1646719160000|2022-03-08 05:59:20|612.1|608.74|611.76|608.4|612.1|608.74|611.54|608.18|0
1646719170000|2022-03-08 05:59:30|612.54|609.18|612.76|609.4|612.87|609.51|612.54|609.18|0
1646719180000|2022-03-08 05:59:40|612.98|609.62|612.54|609.18|612.98|609.62|612.54|609.18|0
1646719190000|2022-03-08 05:59:50|612.65|609.29|613.2|609.84|613.2|609.84|612.65|609.29|0
1646719200000|2022-03-08 06:00:00|612.54|609.18|611.99|608.63|612.54|609.18|611.99|608.63|0
1646719210000|2022-03-08 06:00:10|612.1|608.74|611.98|608.62|612.54|609.18|611.98|608.62|0
1646719220000|2022-03-08 06:00:20|611.88|608.52|611.88|608.52|612.1|608.74|611.88|608.52|0
1646719230000|2022-03-08 06:00:30|611.66|608.3|611.88|608.52|611.88|608.52|611.32|607.96|0
1646719240000|2022-03-08 06:00:40|612.1|608.74|612.1|608.74|612.21|608.85|612.1|608.74|0
1646719250000|2022-03-08 06:00:50|612.54|609.18|612.65|609.29|612.65|609.29|612.43|609.07|0
1646719260000|2022-03-08 06:01:00|611.44|608.08|611.98|608.62|611.98|608.62|611.44|608.08|0
1646719270000|2022-03-08 06:01:10|611.22|607.86|612.1|608.74|612.1|608.74|611.22|607.86|0
1646719280000|2022-03-08 06:01:20|611.54|608.18|611.88|608.52|611.88|608.52|611.54|608.18|0
1646719290000|2022-03-08 06:01:30|611.66|608.3|611.88|608.52|612.1|608.74|611.66|608.3|0
1646719300000|2022-03-08 06:01:40|612.1|608.74|611.44|608.08|612.1|608.74|611.44|608.08|0
1646719310000|2022-03-08 06:01:50|611.76|608.4|611.32|607.96|611.76|608.4|611.32|607.96|0
1646719320000|2022-03-08 06:02:00|611.44|608.08|611.76|608.4|612.1|608.74|611.44|608.08|0
1646719330000|2022-03-08 06:02:10|611.1|607.74|610.99|607.63|611.44|608.08|610.99|607.63|0
1646719340000|2022-03-08 06:02:20|610.88|607.52|610.88|607.52|611.32|607.96|610.88|607.52|0
1646719350000|2022-03-08 06:02:30|610.99|607.63|610.99|607.63|611.44|608.08|610.99|607.63|0
1646719360000|2022-03-08 06:02:40|611.22|607.86|610.88|607.52|611.22|607.86|610.88|607.52|0
1646719370000|2022-03-08 06:02:50|610.99|607.63|610.88|607.52|610.99|607.63|610.88|607.52|0
1646719380000|2022-03-08 06:03:00|611.1|607.74|611.22|607.86|611.22|607.86|611.1|607.74|0
1646719390000|2022-03-08 06:03:10|611.32|607.96|611.22|607.86|611.32|607.96|611.22|607.86|0
1646719400000|2022-03-08 06:03:20|610.88|607.52|610.88|607.52|610.88|607.52|610.88|607.52|0
1646719410000|2022-03-08 06:03:30|610.99|607.63|610.55|607.19|610.99|607.63|610.44|607.08|0
1646719420000|2022-03-08 06:03:40|610|606.64|609.23|605.87|610|606.64|609.23|605.87|0
1646719430000|2022-03-08 06:03:50|608.45|605.09|607.47|604.11|608.45|605.09|607.47|604.11|0
1646719440000|2022-03-08 06:04:00|607.57|604.21|608.35|604.99|608.35|604.99|607.47|604.11|0
1646719450000|2022-03-08 06:04:10|608.45|605.09|609.11|605.75|609.11|605.75|608.45|605.09|0
1646719460000|2022-03-08 06:04:20|609.01|605.65|608.67|605.31|609.01|605.65|608.57|605.21|0
1646719470000|2022-03-08 06:04:30|608.35|604.99|608.35|604.99|608.45|605.09|608.35|604.99|0
1646719480000|2022-03-08 06:04:40|608.57|605.21|607.91|604.55|608.57|605.21|607.91|604.55|0
1646719490000|2022-03-08 06:04:50|607.24|603.88|607.13|603.77|607.35|603.99|607.13|603.77|0
1646719500000|2022-03-08 06:05:00|607.24|603.88|607.24|603.88|607.24|603.88|607.24|603.88|0
1646719510000|2022-03-08 06:05:10|607.46|604.1|607.46|604.1|607.57|604.21|607.46|604.1|0
1646719520000|2022-03-08 06:05:20|607.13|603.77|607.02|603.66|607.13|603.77|607.02|603.66|0
1646719530000|2022-03-08 06:05:30|606.36|603|606.47|603.11|606.47|603.11|606.36|603|0
1646719540000|2022-03-08 06:05:40|606.25|602.89|606.25|602.89|606.25|602.89|606.14|602.78|0
1646719550000|2022-03-08 06:05:50|607.79|604.43|607.91|604.55|607.91|604.55|607.79|604.43|0
1646719560000|2022-03-08 06:06:00|608.01|604.65|608.67|605.31|608.67|605.31|608.01|604.65|0
1646719570000|2022-03-08 06:06:10|608.79|605.43|608.67|605.31|608.89|605.53|608.57|605.21|0
1646719580000|2022-03-08 06:06:20|608.79|605.43|608.89|605.53|609.11|605.75|608.79|605.43|0
1646719590000|2022-03-08 06:06:30|609.11|605.75|609.11|605.75|609.11|605.75|609.11|605.75|0
1646719600000|2022-03-08 06:06:40|609.33|605.97|609.11|605.75|609.33|605.97|609.11|605.75|0
1646719610000|2022-03-08 06:06:50|608.79|605.43|608.79|605.43|608.79|605.43|608.57|605.21|0
1646719620000|2022-03-08 06:07:00|609.23|605.87|609.33|605.97|609.33|605.97|609.01|605.65|0
1646719630000|2022-03-08 06:07:10|609.55|606.19|609.33|605.97|609.55|606.19|609.33|605.97|0
1646719640000|2022-03-08 06:07:20|609.45|606.09|608.57|605.21|609.45|606.09|608.57|605.21|0
1646719650000|2022-03-08 06:07:30|609.45|606.09|609.11|605.75|609.45|606.09|609.01|605.65|0
1646719660000|2022-03-08 06:07:40|608.89|605.53|609.11|605.75|609.23|605.87|608.89|605.53|0
1646719670000|2022-03-08 06:07:50|609.01|605.65|609.23|605.87|609.33|605.97|609.01|605.65|0
1646719680000|2022-03-08 06:08:00|609.45|606.09|609.67|606.31|609.77|606.41|609.45|606.09|0
1646719690000|2022-03-08 06:08:10|609.77|606.41|609.55|606.19|609.77|606.41|609.55|606.19|0
1646719700000|2022-03-08 06:08:20|609.67|606.31|609.77|606.41|609.77|606.41|609.45|606.09|0
1646719710000|2022-03-08 06:08:30|609.67|606.31|609.33|605.97|610.22|606.86|609.33|605.97|0
1646719720000|2022-03-08 06:08:40|609.23|605.87|608.45|605.09|609.23|605.87|608.45|605.09|0
1646719730000|2022-03-08 06:08:50|608.35|604.99|608.67|605.31|608.67|605.31|608.35|604.99|0
1646719740000|2022-03-08 06:09:00|608.79|605.43|608.79|605.43|608.79|605.43|608.79|605.43|0
1646719750000|2022-03-08 06:09:10|608.67|605.31|608.79|605.43|608.79|605.43|608.67|605.31|0
1646719760000|2022-03-08 06:09:20|608.67|605.31|608.79|605.43|608.89|605.53|608.67|605.31|0
1646719770000|2022-03-08 06:09:30|608.67|605.31|608.79|605.43|608.79|605.43|608.45|605.09|0
1646719780000|2022-03-08 06:09:40|609.01|605.65|609.01|605.65|609.01|605.65|609.01|605.65|0
1646719790000|2022-03-08 06:09:50|609.45|606.09|609.89|606.53|609.89|606.53|609.45|606.09|0
1646719800000|2022-03-08 06:10:00|609.99|606.63|610.33|606.97|610.33|606.97|609.99|606.63|0
1646719810000|2022-03-08 06:10:10|610.44|607.08|611.32|607.96|611.32|607.96|610.44|607.08|0
1646719820000|2022-03-08 06:10:20|610.99|607.63|611.54|608.18|611.54|608.18|610.99|607.63|0
1646719830000|2022-03-08 06:10:30|611.66|608.3|611.43|608.07|611.76|608.4|611.43|608.07|0
1646719840000|2022-03-08 06:10:40|611.65|608.29|612.2|608.84|612.2|608.84|611.65|608.29|0
1646719850000|2022-03-08 06:10:50|611.98|608.62|611.98|608.62|611.98|608.62|611.98|608.62|0
1646719860000|2022-03-08 06:11:00|612.64|609.28|612.42|609.06|612.64|609.28|612.42|609.06|0
1646719870000|2022-03-08 06:11:10|612.54|609.18|612.64|609.28|612.64|609.28|612.54|609.18|0
1646719880000|2022-03-08 06:11:20|612.87|609.51|612.76|609.4|612.87|609.51|612.76|609.4|0
1646719890000|2022-03-08 06:11:30|612.87|609.51|613.53|610.17|613.53|610.17|612.87|609.51|0
1646719900000|2022-03-08 06:11:40|615.08|611.72|615.41|612.05|615.52|612.16|615.08|611.72|0
1646719910000|2022-03-08 06:11:50|615.19|611.83|615.63|612.27|615.63|612.27|615.08|611.72|0
1646719920000|2022-03-08 06:12:00|615.86|612.5|615.3|611.94|615.86|612.5|615.3|611.94|0
1646719930000|2022-03-08 06:12:10|615.08|611.72|614.97|611.61|615.08|611.72|614.97|611.61|0
1646719940000|2022-03-08 06:12:20|615.08|611.72|615.08|611.72|615.19|611.83|614.97|611.61|0
1646719950000|2022-03-08 06:12:30|614.97|611.61|614.86|611.5|615.08|611.72|614.86|611.5|0
1646719960000|2022-03-08 06:12:40|614.97|611.61|614.75|611.39|614.97|611.61|614.63|611.27|0
1646719970000|2022-03-08 06:12:50|614.53|611.17|615.52|612.16|615.52|612.16|614.53|611.17|0
1646719980000|2022-03-08 06:13:00|615.41|612.05|615.3|611.94|615.41|612.05|614.97|611.61|0
1646719990000|2022-03-08 06:13:10|615.52|612.16|615.52|612.16|615.74|612.38|615.41|612.05|0
1646720000000|2022-03-08 06:13:20|615.74|612.38|615.52|612.16|615.74|612.38|615.52|612.16|0
1646720010000|2022-03-08 06:13:30|615.41|612.05|615.41|612.05|615.52|612.16|615.41|612.05|0
1646720020000|2022-03-08 06:13:40|615.3|611.94|615.52|612.16|615.52|612.16|615.3|611.94|0
1646720030000|2022-03-08 06:13:50|615.41|612.05|615.74|612.38|615.74|612.38|615.41|612.05|0
1646720040000|2022-03-08 06:14:00|615.52|612.16|616.4|613.04|616.4|613.04|615.41|612.05|0
1646720050000|2022-03-08 06:14:10|616.63|613.27|616.4|613.04|616.63|613.27|616.18|612.82|0
1646720060000|2022-03-08 06:14:20|616.63|613.27|616.85|613.49|616.85|613.49|616.63|613.27|0
1646720070000|2022-03-08 06:14:30|617.07|613.71|616.85|613.49|617.29|613.93|616.85|613.49|0
1646720080000|2022-03-08 06:14:40|616.63|613.27|615.74|612.38|616.63|613.27|615.74|612.38|0
1646720090000|2022-03-08 06:14:50|615.52|612.16|614.97|611.61|615.52|612.16|614.97|611.61|0
1646720100000|2022-03-08 06:15:00|615.08|611.72|615.41|612.05|615.96|612.6|615.08|611.72|0
1646720110000|2022-03-08 06:15:10|615.08|611.72|615.08|611.72|615.08|611.72|615.08|611.72|0
1646720120000|2022-03-08 06:15:20|614.85|611.49|614.41|611.05|614.85|611.49|614.41|611.05|0
1646720130000|2022-03-08 06:15:30|614.75|611.39|614.53|611.17|614.75|611.39|614.53|611.17|0
1646720140000|2022-03-08 06:15:40|614.41|611.05|614.97|611.61|614.97|611.61|614.41|611.05|0
1646720150000|2022-03-08 06:15:50|615.08|611.72|615.3|611.94|615.41|612.05|615.08|611.72|0
1646720160000|2022-03-08 06:16:00|615.08|611.72|617.18|613.82|617.18|613.82|615.08|611.72|0
1646720170000|2022-03-08 06:16:10|615.63|612.27|616.08|612.72|616.08|612.72|615.63|612.27|0
1646720180000|2022-03-08 06:16:20|616.18|612.82|615.52|612.16|616.18|612.82|615.52|612.16|0
1646720190000|2022-03-08 06:16:30|615.86|612.5|615.85|612.49|615.86|612.5|615.74|612.38|0
1646720200000|2022-03-08 06:16:40|615.74|612.38|615.63|612.27|615.96|612.6|615.63|612.27|0
1646720210000|2022-03-08 06:16:50|615.52|612.16|615.74|612.38|615.74|612.38|615.52|612.16|0
1646720220000|2022-03-08 06:17:00|615.85|612.49|615.85|612.49|615.96|612.6|615.74|612.38|0
1646720230000|2022-03-08 06:17:10|615.96|612.6|615.85|612.49|615.96|612.6|615.85|612.49|0
1646720240000|2022-03-08 06:17:20|615.96|612.6|616.08|612.72|616.18|612.82|615.96|612.6|0
1646720250000|2022-03-08 06:17:30|615.96|612.6|616.08|612.72|616.08|612.72|615.96|612.6|0
1646720260000|2022-03-08 06:17:40|615.96|612.6|616.4|613.04|616.4|613.04|615.96|612.6|0
1646720270000|2022-03-08 06:17:50|616.52|613.16|616.74|613.38|617.07|613.71|616.52|613.16|0
1646720280000|2022-03-08 06:18:00|616.85|613.49|616.85|613.49|616.85|613.49|616.52|613.16|0
1646720290000|2022-03-08 06:18:10|616.74|613.38|616.4|613.04|616.96|613.6|616.4|613.04|0
1646720300000|2022-03-08 06:18:20|616.85|613.49|617.29|613.93|617.29|613.93|616.85|613.49|0
1646720310000|2022-03-08 06:18:30|619.29|615.93|618.96|615.6|619.4|616.04|618.84|615.48|0
1646720320000|2022-03-08 06:18:40|619.4|616.04|619.84|616.48|619.84|616.48|619.4|616.04|0
1646720330000|2022-03-08 06:18:50|620.07|616.71|619.51|616.15|620.07|616.71|619.51|616.15|0
1646720340000|2022-03-08 06:19:00|619.73|616.37|620.29|616.93|620.29|616.93|619.51|616.15|0
1646720350000|2022-03-08 06:19:10|620.39|617.03|619.95|616.59|620.39|617.03|619.95|616.59|0
1646720360000|2022-03-08 06:19:20|620.17|616.81|620.29|616.93|620.29|616.93|620.07|616.71|0
1646720370000|2022-03-08 06:19:30|620.84|617.48|620.39|617.03|620.84|617.48|620.39|617.03|0
1646720380000|2022-03-08 06:19:40|620.51|617.15|620.62|617.26|620.62|617.26|620.39|617.03|0
1646720390000|2022-03-08 06:19:50|620.51|617.15|620.73|617.37|620.73|617.37|620.51|617.15|0
1646720400000|2022-03-08 06:20:00|620.62|617.26|619.4|616.04|620.62|617.26|619.4|616.04|0
1646720410000|2022-03-08 06:20:10|619.06|615.7|619.73|616.37|619.73|616.37|619.06|615.7|0
1646720420000|2022-03-08 06:20:20|619.62|616.26|619.51|616.15|619.62|616.26|619.51|616.15|0
1646720430000|2022-03-08 06:20:30|619.84|616.48|619.28|615.92|619.84|616.48|619.28|615.92|0
1646720440000|2022-03-08 06:20:40|619.51|616.15|619.95|616.59|619.95|616.59|619.51|616.15|0
1646720450000|2022-03-08 06:20:50|620.07|616.71|620.07|616.71|620.07|616.71|620.07|616.71|0
1646720460000|2022-03-08 06:21:00|620.29|616.93|620.39|617.03|620.51|617.15|620.29|616.93|0
1646720470000|2022-03-08 06:21:10|620.84|617.48|621.4|618.04|621.4|618.04|620.84|617.48|0
1646720480000|2022-03-08 06:21:20|621.5|618.14|621.18|617.82|621.5|618.14|621.18|617.82|0
1646720490000|2022-03-08 06:21:30|621.28|617.92|621.28|617.92|621.5|618.14|621.28|617.92|0
1646720500000|2022-03-08 06:21:40|621.18|617.82|621.28|617.92|621.4|618.04|621.18|617.82|0
1646720510000|2022-03-08 06:21:50|621.5|618.14|623.17|619.81|623.17|619.81|621.5|618.14|0
1646720520000|2022-03-08 06:22:00|623.62|620.26|624.17|620.81|624.17|620.81|623.5|620.14|0
1646720530000|2022-03-08 06:22:10|625.06|621.7|625.84|622.48|625.84|622.48|625.06|621.7|0
1646720540000|2022-03-08 06:22:20|626.17|622.81|626.17|622.81|626.4|623.04|626.17|622.81|0
1646720550000|2022-03-08 06:22:30|626.29|622.93|626.17|622.81|626.4|623.04|626.17|622.81|0
1646720560000|2022-03-08 06:22:40|626.4|623.04|626.4|623.04|626.4|623.04|626.4|623.04|0
1646720570000|2022-03-08 06:22:50|626.29|622.93|626.4|623.04|626.62|623.26|626.29|622.93|0
1646720580000|2022-03-08 06:23:00|626.17|622.81|626.4|623.04|626.4|623.04|626.17|622.81|0
1646720590000|2022-03-08 06:23:10|626.29|622.93|625.73|622.37|626.29|622.93|625.73|622.37|0
1646720600000|2022-03-08 06:23:20|625.4|622.04|625.28|621.92|625.4|622.04|625.06|621.7|0
1646720610000|2022-03-08 06:23:30|625.73|622.37|626.62|623.26|626.62|623.26|625.73|622.37|0
1646720620000|2022-03-08 06:23:40|626.92|623.56|631|627.64|631.22|627.86|626.92|623.56|0
1646720630000|2022-03-08 06:23:50|630.78|627.42|636.12|632.76|636.12|632.76|630.78|627.42|0
1646720640000|2022-03-08 06:24:00|635.13|631.77|634.68|631.32|635.13|631.77|634.68|631.32|0
1646720650000|2022-03-08 06:24:10|635.01|631.65|637.44|633.24|637.44|633.24|635.01|631.65|0
1646720660000|2022-03-08 06:24:20|638.33|634.13|638.67|634.47|638.67|634.47|637.88|633.68|0
1646720670000|2022-03-08 06:24:30|638.89|634.69|638.55|634.35|638.89|634.69|638.55|634.35|0
1646720680000|2022-03-08 06:24:40|638.89|634.69|638.55|634.35|638.89|634.69|638.55|634.35|0
1646720690000|2022-03-08 06:24:50|638.45|634.25|636.77|632.57|638.45|634.25|636.77|632.57|0
1646720700000|2022-03-08 06:25:00|640.23|636.03|631.42|627.22|640.23|636.03|629.2|625|0
1646720710000|2022-03-08 06:25:10|630.53|626.33|631.2|627|631.2|627|630.42|626.22|0
1646720720000|2022-03-08 06:25:20|631.09|626.89|630.53|626.33|631.09|626.89|630.2|626|0
1646720730000|2022-03-08 06:25:30|630.31|626.11|629.53|625.33|630.31|626.11|629.53|625.33|0
1646720740000|2022-03-08 06:25:40|629.09|624.89|628.87|624.67|629.31|625.11|628.75|624.55|0
1646720750000|2022-03-08 06:25:50|628.75|624.55|627.98|623.78|628.87|624.67|627.98|623.78|0
1646720760000|2022-03-08 06:26:00|628.31|624.11|628.31|624.11|628.53|624.33|628.31|624.11|0
1646720770000|2022-03-08 06:26:10|628.42|624.22|628.64|624.44|628.97|624.77|628.42|624.22|0
1646720780000|2022-03-08 06:26:20|628.31|624.11|631.42|627.22|631.42|627.22|628.31|624.11|0
1646720790000|2022-03-08 06:26:30|631.64|627.44|630.75|626.55|631.64|627.44|630.53|626.33|0
1646720800000|2022-03-08 06:26:40|631.2|627|631.09|626.89|631.2|627|631.09|626.89|0
1646720810000|2022-03-08 06:26:50|630.97|626.77|631.31|627.11|631.42|627.22|630.97|626.77|0
1646720820000|2022-03-08 06:27:00|631.09|626.89|630.87|626.67|631.09|626.89|630.64|626.44|0
1646720840000|2022-03-08 06:27:20|631.2|627|634.76|630.56|634.76|630.56|631.2|627|0
1646720850000|2022-03-08 06:27:30|635.1|630.9|633.09|628.89|635.1|630.9|633.09|628.89|0
1646720860000|2022-03-08 06:27:40|633.54|629.34|632.87|628.67|633.54|629.34|632.65|628.45|0
1646720870000|2022-03-08 06:27:50|632.98|628.78|632.75|628.55|633.32|629.12|632.65|628.45|0
1646720880000|2022-03-08 06:28:00|631.31|627.11|631.2|627|631.98|627.78|631.2|627|0
1646720890000|2022-03-08 06:28:10|631.64|627.44|631.64|627.44|631.64|627.44|631.53|627.33|0
1646720900000|2022-03-08 06:28:20|631.42|627.22|631.53|627.33|631.53|627.33|631.42|627.22|0
1646720910000|2022-03-08 06:28:30|631.64|627.44|631.53|627.33|631.64|627.44|631.53|627.33|0
1646720920000|2022-03-08 06:28:40|631.2|627|631.76|627.56|631.76|627.56|631.2|627|0
1646720930000|2022-03-08 06:28:50|631.53|627.33|632.75|628.55|632.75|628.55|631.53|627.33|0
1646720940000|2022-03-08 06:29:00|632.53|628.33|633.31|629.11|633.31|629.11|632.31|628.11|0
1646720950000|2022-03-08 06:29:10|633.42|629.22|634.54|630.34|634.54|630.34|633.42|629.22|0
1646720960000|2022-03-08 06:29:20|633.98|629.78|634.43|630.23|634.65|630.45|633.98|629.78|0
1646720970000|2022-03-08 06:29:30|633.64|629.44|633.64|629.44|633.87|629.67|633.64|629.44|0
1646720980000|2022-03-08 06:29:40|633.31|629.11|633.76|629.56|633.76|629.56|633.31|629.11|0
1646720990000|2022-03-08 06:29:50|633.87|629.67|634.21|630.01|634.21|630.01|633.87|629.67|0
1646721000000|2022-03-08 06:30:00|633.09|628.89|632.31|628.11|633.31|629.11|632.31|628.11|0
1646721010000|2022-03-08 06:30:10|631.31|627.11|631.64|627.44|631.86|627.66|631.19|626.99|0
1646721020000|2022-03-08 06:30:20|631.76|627.56|631.76|627.56|631.98|627.78|631.53|627.33|0
1646721030000|2022-03-08 06:30:30|631.42|627.22|631.76|627.56|631.76|627.56|631.42|627.22|0
1646721040000|2022-03-08 06:30:40|632.09|627.89|631.98|627.78|632.09|627.89|631.98|627.78|0
1646721050000|2022-03-08 06:30:50|632.2|628|632.31|628.11|632.75|628.55|632.2|628|0
1646721060000|2022-03-08 06:31:00|632.53|628.33|632.2|628|632.53|628.33|631.53|627.33|0
1646721070000|2022-03-08 06:31:10|633.42|629.22|633.87|629.67|633.87|629.67|633.42|629.22|0
1646721080000|2022-03-08 06:31:20|633.64|629.44|633.64|629.44|634.09|629.89|633.64|629.44|0
1646721090000|2022-03-08 06:31:30|633.76|629.56|633.87|629.67|634.09|629.89|633.76|629.56|0
1646721100000|2022-03-08 06:31:40|633.54|629.34|633.54|629.34|633.54|629.34|633.54|629.34|0
1646721110000|2022-03-08 06:31:50|633.09|628.89|633.42|629.22|633.42|629.22|632.87|628.67|0
1646721120000|2022-03-08 06:32:00|633.09|628.89|632.87|628.67|633.2|629|632.87|628.67|0
1646721130000|2022-03-08 06:32:10|633.64|629.44|634.53|630.33|634.53|630.33|633.54|629.34|0
1646721140000|2022-03-08 06:32:20|634.43|630.23|634.43|630.23|634.43|630.23|634.43|630.23|0
1646721150000|2022-03-08 06:32:30|634.31|630.11|633.54|629.34|634.43|630.23|633.31|629.11|0
1646721160000|2022-03-08 06:32:40|632.75|628.55|633.09|628.89|633.2|629|632.75|628.55|0
1646721170000|2022-03-08 06:32:50|634.09|629.89|634.53|630.33|634.53|630.33|633.98|629.78|0
1646721180000|2022-03-08 06:33:00|634.43|630.23|633.09|628.89|634.43|630.23|633.09|628.89|0
1646721190000|2022-03-08 06:33:10|632.87|628.67|632.42|628.22|632.87|628.67|632.2|628|0
1646721200000|2022-03-08 06:33:20|632.2|628|632.65|628.45|632.65|628.45|632.2|628|0
1646721210000|2022-03-08 06:33:30|634.31|630.11|634.09|629.89|634.31|630.11|633.98|629.78|0
1646721220000|2022-03-08 06:33:40|634.2|630|633.98|629.78|634.2|630|633.64|629.44|0
1646721230000|2022-03-08 06:33:50|633.64|629.44|633.2|629|633.76|629.56|632.87|628.67|0
1646721240000|2022-03-08 06:34:00|632.87|628.67|633.54|629.34|633.54|629.34|632.87|628.67|0
1646721250000|2022-03-08 06:34:10|633.31|629.11|635.1|630.9|635.1|630.9|633.31|629.11|0
1646721260000|2022-03-08 06:34:20|634.87|630.67|635.99|631.79|635.99|631.79|634.87|630.67|0
1646721270000|2022-03-08 06:34:30|636.43|632.23|635.87|631.67|636.43|632.23|635.87|631.67|0
1646721280000|2022-03-08 06:34:40|636.66|632.46|635.87|631.67|636.66|632.46|635.87|631.67|0
1646721290000|2022-03-08 06:34:50|635.77|631.57|635.54|631.34|635.77|631.57|635.54|631.34|0
1646721300000|2022-03-08 06:35:00|635.76|631.56|636.1|631.9|636.43|632.23|635.76|631.56|0
1646721310000|2022-03-08 06:35:10|636.88|632.68|636.76|632.56|637.1|632.9|636.76|632.56|0
1646721320000|2022-03-08 06:35:20|636.99|632.79|635.76|631.56|636.99|632.79|635.1|630.9|0
1646721330000|2022-03-08 06:35:30|635.65|631.45|635.54|631.34|635.65|631.45|635.32|631.12|0
1646721340000|2022-03-08 06:35:40|635.32|631.12|635.2|631|635.32|631.12|635.2|631|0
1646721350000|2022-03-08 06:35:50|635.1|630.9|635.1|630.9|635.1|630.9|634.87|630.67|0
1646721360000|2022-03-08 06:36:00|635.32|631.12|634.43|630.23|635.32|631.12|634.43|630.23|0
1646721370000|2022-03-08 06:36:10|633.76|629.56|636.88|632.68|636.88|632.68|633.76|629.56|0
1646721380000|2022-03-08 06:36:20|635.76|631.56|635.76|631.56|635.99|631.79|635.76|631.56|0
1646721390000|2022-03-08 06:36:30|635.65|631.45|636.09|631.89|636.09|631.89|635.65|631.45|0
1646721400000|2022-03-08 06:36:40|635.99|631.79|634.98|630.78|635.99|631.79|634.87|630.67|0
1646721410000|2022-03-08 06:36:50|634.2|630|634.65|630.45|634.65|630.45|634.2|630|0
1646721420000|2022-03-08 06:37:00|634.76|630.56|634.43|630.23|634.76|630.56|634.43|630.23|0
1646721430000|2022-03-08 06:37:10|634.53|630.33|634.65|630.45|634.65|630.45|634.53|630.33|0
1646721440000|2022-03-08 06:37:20|634.31|630.11|634.98|630.78|634.98|630.78|634.31|630.11|0
1646721450000|2022-03-08 06:37:30|634.87|630.67|635.32|631.12|635.32|631.12|634.87|630.67|0
1646721460000|2022-03-08 06:37:40|635.1|630.9|635.32|631.12|635.54|631.34|635.1|630.9|0
1646721470000|2022-03-08 06:37:50|635.65|631.45|635.2|631|635.65|631.45|635.2|631|0
1646721480000|2022-03-08 06:38:00|635.1|630.9|634.65|630.45|635.1|630.9|634.65|630.45|0
1646721490000|2022-03-08 06:38:10|634.76|630.56|634.43|630.23|634.76|630.56|634.43|630.23|0
1646721500000|2022-03-08 06:38:20|634.2|630|634.43|630.23|634.43|630.23|634.2|630|0
1646721510000|2022-03-08 06:38:30|635.09|630.89|635.54|631.34|635.54|631.34|635.09|630.89|0
1646721520000|2022-03-08 06:38:40|635.09|630.89|634.65|630.45|635.09|630.89|634.65|630.45|0
1646721530000|2022-03-08 06:38:50|634.2|630|634.2|630|634.2|630|634.2|630|0
1646721540000|2022-03-08 06:39:00|634.09|629.89|634.2|630|634.2|630|634.09|629.89|0
1646721550000|2022-03-08 06:39:10|633.98|629.78|633.42|629.22|633.98|629.78|633.42|629.22|0
1646721560000|2022-03-08 06:39:20|633.31|629.11|633.2|629|633.31|629.11|633.09|628.89|0
1646721570000|2022-03-08 06:39:30|633.31|629.11|632.97|628.77|633.31|629.11|632.75|628.55|0
1646721580000|2022-03-08 06:39:40|633.09|628.89|633.31|629.11|633.31|629.11|633.09|628.89|0
1646721590000|2022-03-08 06:39:50|633.76|629.56|633.64|629.44|633.86|629.66|633.64|629.44|0
1646721600000|2022-03-08 06:40:00|633.76|629.56|633.76|629.56|633.76|629.56|633.64|629.44|0
1646721610000|2022-03-08 06:40:10|634.2|630|634.87|630.67|634.87|630.67|634.2|630|0
1646721620000|2022-03-08 06:40:20|635.09|630.89|635.54|631.34|635.54|631.34|635.09|630.89|0
1646721630000|2022-03-08 06:40:30|635.76|631.56|635.42|631.22|635.76|631.56|635.42|631.22|0
1646721640000|2022-03-08 06:40:40|635.54|631.34|635.54|631.34|635.54|631.34|635.54|631.34|0
1646721650000|2022-03-08 06:40:50|635.32|631.12|635.76|631.56|635.76|631.56|635.32|631.12|0
1646721660000|2022-03-08 06:41:00|635.54|631.34|635.87|631.67|635.99|631.79|635.54|631.34|0
1646721670000|2022-03-08 06:41:10|635.54|631.34|635.09|630.89|635.54|631.34|634.98|630.78|0
1646721680000|2022-03-08 06:41:20|634.43|630.23|634.43|630.23|634.43|630.23|634.43|630.23|0
1646721690000|2022-03-08 06:41:30|633.98|629.78|632.64|628.44|633.98|629.78|632.64|628.44|0
1646721700000|2022-03-08 06:41:40|631.31|627.11|632.08|627.88|632.08|627.88|631.31|627.11|0
1646721710000|2022-03-08 06:41:50|631.75|627.55|631.31|627.11|631.75|627.55|631.31|627.11|0
1646721720000|2022-03-08 06:42:00|631.86|627.66|631.19|626.99|631.86|627.66|631.19|626.99|0
1646721730000|2022-03-08 06:42:10|631.41|627.21|631.41|627.21|631.41|627.21|631.31|627.11|0
1646721740000|2022-03-08 06:42:20|631.75|627.55|631.75|627.55|631.75|627.55|631.75|627.55|0
1646721750000|2022-03-08 06:42:30|631.53|627.33|631.75|627.55|631.97|627.77|631.53|627.33|0
1646721760000|2022-03-08 06:42:40|631.97|627.77|632.87|628.67|632.87|628.67|631.86|627.66|0
1646721770000|2022-03-08 06:42:50|632.97|628.77|632.42|628.22|632.97|628.77|632.42|628.22|0
1646721790000|2022-03-08 06:43:10|632.75|628.55|632.97|628.77|632.97|628.77|632.53|628.33|0
1646721800000|2022-03-08 06:43:20|633.19|628.99|633.31|629.11|633.31|629.11|633.19|628.99|0
1646721810000|2022-03-08 06:43:30|632.97|628.77|632.42|628.22|632.97|628.77|632.42|628.22|0
1646721820000|2022-03-08 06:43:40|632.3|628.1|632.64|628.44|632.64|628.44|632.08|627.88|0
1646721830000|2022-03-08 06:43:50|632.75|628.55|632.2|628|632.75|628.55|632.2|628|0
1646721840000|2022-03-08 06:44:00|632.42|628.22|631.97|627.77|632.42|628.22|631.97|627.77|0
1646721850000|2022-03-08 06:44:10|632.08|627.88|631.41|627.21|632.08|627.88|631.31|627.11|0
1646721860000|2022-03-08 06:44:20|631.53|627.33|630.3|626.1|632.2|628|630.3|626.1|0
1646721870000|2022-03-08 06:44:30|630.08|625.88|629.97|625.77|630.08|625.88|629.63|625.43|0
1646721880000|2022-03-08 06:44:40|630.08|625.88|629.97|625.77|630.08|625.88|629.97|625.77|0
1646721890000|2022-03-08 06:44:50|630.08|625.88|629.3|625.1|630.08|625.88|629.3|625.1|0
1646721900000|2022-03-08 06:45:00|629.53|625.33|629.86|625.66|629.86|625.66|629.53|625.33|0
1646721910000|2022-03-08 06:45:10|629.53|625.33|629.41|625.21|629.53|625.33|629.08|624.88|0
1646721920000|2022-03-08 06:45:20|629.3|625.1|628.86|624.66|629.3|625.1|628.86|624.66|0
1646721930000|2022-03-08 06:45:30|629.3|625.1|629.75|625.55|629.75|625.55|629.08|624.88|0
1646721940000|2022-03-08 06:45:40|629.41|625.21|630.52|626.32|630.52|626.32|629.19|624.99|0
1646721950000|2022-03-08 06:45:50|630.86|626.66|632.08|627.88|632.08|627.88|630.86|626.66|0
1646721960000|2022-03-08 06:46:00|631.75|627.55|631.86|627.66|632.08|627.88|631.41|627.21|0
1646721970000|2022-03-08 06:46:10|631.97|627.77|631.53|627.33|632.3|628.1|631.53|627.33|0
1646721980000|2022-03-08 06:46:20|631.97|627.77|631.75|627.55|631.97|627.77|631.75|627.55|0
1646721990000|2022-03-08 06:46:30|631.53|627.33|632.2|628|632.2|628|630.64|626.44|0
1646722000000|2022-03-08 06:46:40|632.42|628.22|632.2|628|632.64|628.44|632.2|628|0
1646722010000|2022-03-08 06:46:50|632.75|628.55|632.53|628.33|632.75|628.55|631.97|627.77|0
1646722020000|2022-03-08 06:47:00|632.64|628.44|632.64|628.44|632.75|628.55|632.64|628.44|0
1646722030000|2022-03-08 06:47:10|632.86|628.66|630.86|626.66|632.86|628.66|630.86|626.66|0
1646722040000|2022-03-08 06:47:20|630.64|626.44|630.97|626.77|631.08|626.88|630.64|626.44|0
1646722050000|2022-03-08 06:47:30|631.08|626.88|630.97|626.77|631.08|626.88|630.19|625.99|0
1646722060000|2022-03-08 06:47:40|630.75|626.55|630.52|626.32|630.97|626.77|630.52|626.32|0
1646722070000|2022-03-08 06:47:50|630.86|626.66|630.86|626.66|630.86|626.66|630.52|626.32|0
1646722080000|2022-03-08 06:48:00|630.52|626.32|630.86|626.66|630.86|626.66|630.52|626.32|0
1646722090000|2022-03-08 06:48:10|630.52|626.32|630.3|626.1|630.52|626.32|630.3|626.1|0
1646722100000|2022-03-08 06:48:20|630.19|625.99|629.75|625.55|630.19|625.99|629.75|625.55|0
1646722110000|2022-03-08 06:48:30|629.86|625.66|629.97|625.77|630.08|625.88|629.75|625.55|0
1646722120000|2022-03-08 06:48:40|629.75|625.55|629.53|625.33|629.75|625.55|629.53|625.33|0
1646722130000|2022-03-08 06:48:50|629.86|625.66|629.75|625.55|630.08|625.88|629.75|625.55|0
1646722140000|2022-03-08 06:49:00|630.08|625.88|629.75|625.55|630.08|625.88|629.75|625.55|0
1646722150000|2022-03-08 06:49:10|629.53|625.33|629.53|625.33|629.75|625.55|629.53|625.33|0
1646722160000|2022-03-08 06:49:20|629.3|625.1|629.53|625.33|629.75|625.55|629.3|625.1|0
1646722170000|2022-03-08 06:49:30|629.63|625.43|629.63|625.43|629.75|625.55|629.63|625.43|0
1646722180000|2022-03-08 06:49:40|629.53|625.33|629.3|625.1|629.53|625.33|629.3|625.1|0
1646722190000|2022-03-08 06:49:50|629.53|625.33|629.3|625.1|629.53|625.33|629.08|624.88|0
1646722200000|2022-03-08 06:50:00|629.19|624.99|629.53|625.33|629.53|625.33|629.08|624.88|0
1646722210000|2022-03-08 06:50:10|629.75|625.55|629.53|625.33|629.75|625.55|629.53|625.33|0
1646722220000|2022-03-08 06:50:20|629.3|625.1|627.75|623.55|629.3|625.1|627.75|623.55|0
1646722230000|2022-03-08 06:50:30|628.19|623.99|627.75|623.55|628.19|623.99|627.75|623.55|0
1646722240000|2022-03-08 06:50:40|627.63|623.43|627.63|623.43|627.85|623.65|627.41|623.21|0
1646722250000|2022-03-08 06:50:50|627.53|623.33|627.53|623.33|627.85|623.65|627.53|623.33|0
1646722260000|2022-03-08 06:51:00|627.08|622.88|626.86|622.66|627.19|622.99|626.86|622.66|0
1646722270000|2022-03-08 06:51:10|626.74|622.54|626.3|622.1|626.86|622.66|626.3|622.1|0
1646722280000|2022-03-08 06:51:20|625.63|621.43|625.41|621.21|625.63|621.43|625.41|621.21|0
1646722290000|2022-03-08 06:51:30|625.08|620.88|625.53|621.33|625.75|621.55|625.08|620.88|0
1646722300000|2022-03-08 06:51:40|625.63|621.43|626.52|622.32|626.52|622.32|625.63|621.43|0
1646722310000|2022-03-08 06:51:50|626.3|622.1|626.42|622.22|626.64|622.44|626.3|622.1|0
1646722320000|2022-03-08 06:52:00|626.52|622.32|625.97|621.77|626.52|622.32|625.97|621.77|0
1646722330000|2022-03-08 06:52:10|626.42|622.22|626.42|622.22|626.42|622.22|626.3|622.1|0
1646722340000|2022-03-08 06:52:20|626.64|622.44|626.52|622.32|626.74|622.54|626.52|622.32|0
1646722350000|2022-03-08 06:52:30|626.64|622.44|627.3|623.1|627.3|623.1|626.64|622.44|0
1646722360000|2022-03-08 06:52:40|627.53|623.33|627.3|623.1|627.53|623.33|627.3|623.1|0
1646722370000|2022-03-08 06:52:50|627.19|622.99|627.08|622.88|627.3|623.1|627.08|622.88|0
1646722380000|2022-03-08 06:53:00|627.19|622.99|626.3|622.1|627.19|622.99|626.3|622.1|0
1646722390000|2022-03-08 06:53:10|626.19|621.99|625.75|621.55|626.19|621.99|625.75|621.55|0
1646722400000|2022-03-08 06:53:20|625.63|621.43|625.86|621.66|625.86|621.66|625.63|621.43|0
1646722410000|2022-03-08 06:53:30|626.08|621.88|626.19|621.99|626.3|622.1|626.08|621.88|0
1646722420000|2022-03-08 06:53:40|625.97|621.77|625.97|621.77|625.97|621.77|625.97|621.77|0
1646722430000|2022-03-08 06:53:50|626.19|621.99|626.3|622.1|626.3|622.1|626.19|621.99|0
1646722440000|2022-03-08 06:54:00|626.52|622.32|626.41|622.21|626.52|622.32|626.41|622.21|0
1646722450000|2022-03-08 06:54:10|626.08|621.88|625.63|621.43|626.08|621.88|625.63|621.43|0
1646722460000|2022-03-08 06:54:20|625.86|621.66|625.41|621.21|625.86|621.66|625.41|621.21|0
1646722470000|2022-03-08 06:54:30|625.75|621.55|625.75|621.55|625.75|621.55|625.63|621.43|0
1646722480000|2022-03-08 06:54:40|625.86|621.66|625.86|621.66|625.86|621.66|625.86|621.66|0
1646722490000|2022-03-08 06:54:50|626.08|621.88|625.75|621.55|626.08|621.88|625.75|621.55|0
1646722500000|2022-03-08 06:55:00|625.86|621.66|625.08|620.88|625.97|621.77|625.08|620.88|0
1646722510000|2022-03-08 06:55:10|624.97|620.77|625.08|620.88|625.08|620.88|624.64|620.44|0
1646722520000|2022-03-08 06:55:20|624.97|620.77|624.75|620.55|625.08|620.88|624.75|620.55|0
1646722530000|2022-03-08 06:55:30|624.97|620.77|625.08|620.88|625.08|620.88|624.86|620.66|0
1646722540000|2022-03-08 06:55:40|624.86|620.66|625.08|620.88|625.08|620.88|624.86|620.66|0
1646722550000|2022-03-08 06:55:50|625.53|621.33|625.19|620.99|625.53|621.33|625.19|620.99|0
1646722560000|2022-03-08 06:56:00|622.87|618.67|625.53|621.33|625.53|621.33|622.87|618.67|0
1646722570000|2022-03-08 06:56:10|625.41|621.21|625.53|621.33|625.53|621.33|625.41|621.21|0
1646722580000|2022-03-08 06:56:20|625.41|621.21|625.41|621.21|625.63|621.43|625.41|621.21|0
1646722590000|2022-03-08 06:56:30|625.53|621.33|625.19|620.99|625.85|621.65|625.19|620.99|0
1646722600000|2022-03-08 06:56:40|624.42|620.22|624.64|620.44|625.08|620.88|624.42|620.22|0
1646722610000|2022-03-08 06:56:50|624.97|620.77|624.42|620.22|624.97|620.77|624.42|620.22|0
1646722620000|2022-03-08 06:57:00|624.2|620|623.97|619.77|624.2|620|623.75|619.55|0
1646722630000|2022-03-08 06:57:10|623.53|619.33|623.97|619.77|623.97|619.77|623.31|619.11|0
1646722640000|2022-03-08 06:57:20|623.53|619.33|623.09|618.89|623.53|619.33|622.64|618.44|0
1646722650000|2022-03-08 06:57:30|622.87|618.67|623.09|618.89|623.09|618.89|622.87|618.67|0
1646722660000|2022-03-08 06:57:40|622.64|618.44|622.64|618.44|622.87|618.67|622.64|618.44|0
1646722670000|2022-03-08 06:57:50|623.09|618.89|623.75|619.55|623.75|619.55|623.09|618.89|0
1646722680000|2022-03-08 06:58:00|623.86|619.66|624.08|619.88|624.3|620.1|623.86|619.66|0
1646722690000|2022-03-08 06:58:10|623.53|619.33|622.97|618.77|623.53|619.33|622.87|618.67|0
1646722700000|2022-03-08 06:58:20|622.42|618.22|622.42|618.22|622.42|618.22|622.31|618.11|0
1646722710000|2022-03-08 06:58:30|622.75|618.55|622.2|618|622.75|618.55|621.98|617.78|0
1646722720000|2022-03-08 06:58:40|621.98|617.78|621.98|617.78|622.31|618.11|621.98|617.78|0
1646722730000|2022-03-08 06:58:50|622.09|617.89|622.09|617.89|622.09|617.89|622.09|617.89|0
1646722740000|2022-03-08 06:59:00|622.2|618|622.64|618.44|622.64|618.44|622.2|618|0
1646722750000|2022-03-08 06:59:10|623.19|618.99|623.31|619.11|623.31|619.11|623.09|618.89|0
1646722760000|2022-03-08 06:59:20|623.75|619.55|624.2|620|624.2|620|623.75|619.55|0
1646722770000|2022-03-08 06:59:30|624.42|620.22|624.86|620.66|624.97|620.77|624.42|620.22|0
1646722780000|2022-03-08 06:59:40|625.08|620.88|626.41|622.21|626.41|622.21|625.08|620.88|0
1646722790000|2022-03-08 06:59:50|625.75|621.55|625.53|621.33|625.75|621.55|625.53|621.33|0
1646722800000|2022-03-08 07:00:00|625.63|621.43|625.85|621.65|625.85|621.65|625.63|621.43|0
1646722810000|2022-03-08 07:00:10|624.86|620.66|626.86|622.66|626.86|622.66|624.86|620.66|0
1646722820000|2022-03-08 07:00:20|626.41|622.21|627.52|623.32|627.52|623.32|626.41|622.21|0
1646722830000|2022-03-08 07:00:30|628.52|624.32|629.08|624.88|629.97|625.77|628.52|624.32|0
1646722840000|2022-03-08 07:00:40|629.18|624.98|628.63|624.43|629.52|625.32|628.63|624.43|0
1646722850000|2022-03-08 07:00:50|629.08|624.88|629.97|625.77|629.97|625.77|629.08|624.88|0
1646722860000|2022-03-08 07:01:00|629.52|625.32|628.19|623.99|629.74|625.54|628.19|623.99|0
1646722870000|2022-03-08 07:01:10|628.96|624.76|627.85|623.65|628.96|624.76|627.85|623.65|0
1646722880000|2022-03-08 07:01:20|627.97|623.77|627.3|623.1|627.97|623.77|627.3|623.1|0
1646722890000|2022-03-08 07:01:30|627.19|622.99|627.41|623.21|627.41|623.21|627.19|622.99|0
1646722900000|2022-03-08 07:01:40|627.3|623.1|627.3|623.1|627.41|623.21|627.19|622.99|0
1646722910000|2022-03-08 07:01:50|627.52|623.32|628.19|623.99|628.52|624.32|627.52|623.32|0
1646722920000|2022-03-08 07:02:00|627.19|622.99|629.52|625.32|629.52|625.32|627.19|622.99|0
1646722930000|2022-03-08 07:02:10|628.63|624.43|629.08|624.88|629.08|624.88|628.63|624.43|0
1646722940000|2022-03-08 07:02:20|629.63|625.43|629.3|625.1|629.74|625.54|629.3|625.1|0
1646722950000|2022-03-08 07:02:30|629.63|625.43|631.3|627.1|631.3|627.1|629.63|625.43|0
1646722960000|2022-03-08 07:02:40|630.63|626.43|630.19|625.99|630.63|626.43|629.97|625.77|0
1646722970000|2022-03-08 07:02:50|629.97|625.77|630.41|626.21|630.41|626.21|629.97|625.77|0
1646722980000|2022-03-08 07:03:00|630.07|625.87|630.52|626.32|630.52|626.32|630.07|625.87|0
1646722990000|2022-03-08 07:03:10|630.63|626.43|630.63|626.43|630.63|626.43|630.63|626.43|0
1646723000000|2022-03-08 07:03:20|629.52|625.32|628.86|624.66|629.52|625.32|628.74|624.54|0
1646723010000|2022-03-08 07:03:30|628.63|624.43|628.74|624.54|628.74|624.54|628.07|623.87|0
1646723020000|2022-03-08 07:03:40|628.41|624.21|627.97|623.77|628.41|624.21|627.97|623.77|0
1646723030000|2022-03-08 07:03:50|628.41|624.21|629.08|624.88|629.08|624.88|628.41|624.21|0
1646723040000|2022-03-08 07:04:00|629.3|625.1|629.08|624.88|629.3|625.1|628.63|624.43|0
1646723050000|2022-03-08 07:04:10|629.41|625.21|629.74|625.54|629.74|625.54|629.41|625.21|0
1646723060000|2022-03-08 07:04:20|629.3|625.1|629.52|625.32|629.52|625.32|629.3|625.1|0
1646723070000|2022-03-08 07:04:30|630.07|625.87|630.3|626.1|630.41|626.21|630.07|625.87|0
1646723080000|2022-03-08 07:04:40|629.97|625.77|629.74|625.54|629.97|625.77|629.74|625.54|0
1646723090000|2022-03-08 07:04:50|628.63|624.43|629.97|625.77|629.97|625.77|628.63|624.43|0
1646723100000|2022-03-08 07:05:00|629.74|625.54|629.97|625.77|629.97|625.77|629.52|625.32|0
1646723110000|2022-03-08 07:05:10|629.74|625.54|629.85|625.65|630.07|625.87|629.74|625.54|0
1646723120000|2022-03-08 07:05:20|629.3|625.1|629.3|625.1|629.41|625.21|629.3|625.1|0
1646723130000|2022-03-08 07:05:30|629.18|624.98|628.85|624.65|629.18|624.98|628.85|624.65|0
1646723140000|2022-03-08 07:05:40|628.63|624.43|627.52|623.32|628.63|624.43|627.52|623.32|0
1646723150000|2022-03-08 07:05:50|627.41|623.21|627.41|623.21|627.41|623.21|627.18|622.98|0
1646723160000|2022-03-08 07:06:00|627.52|623.32|627.74|623.54|627.74|623.54|627.52|623.32|0
1646723170000|2022-03-08 07:06:10|627.52|623.32|627.41|623.21|627.52|623.32|627.18|622.98|0
1646723180000|2022-03-08 07:06:20|627.3|623.1|627.18|622.98|627.3|623.1|627.18|622.98|0
1646723190000|2022-03-08 07:06:30|627.74|623.54|627.85|623.65|627.85|623.65|627.52|623.32|0
1646723200000|2022-03-08 07:06:40|628.07|623.87|628.19|623.99|628.52|624.32|628.07|623.87|0
1646723210000|2022-03-08 07:06:50|628.63|624.43|628.74|624.54|628.74|624.54|628.63|624.43|0
1646723220000|2022-03-08 07:07:00|628.96|624.76|629.41|625.21|629.52|625.32|628.96|624.76|0
1646723230000|2022-03-08 07:07:10|629.97|625.77|630.19|625.99|630.19|625.99|629.74|625.54|0
1646723240000|2022-03-08 07:07:20|630.29|626.09|631.85|627.65|631.85|627.65|630.29|626.09|0
1646723250000|2022-03-08 07:07:30|631.75|627.55|632.07|627.87|632.07|627.87|631.75|627.55|0
1646723260000|2022-03-08 07:07:40|631.52|627.32|631.08|626.88|631.75|627.55|631.08|626.88|0
1646723270000|2022-03-08 07:07:50|631.3|627.1|631.75|627.55|631.75|627.55|631.3|627.1|0
1646723280000|2022-03-08 07:08:00|632.19|627.99|630.74|626.54|632.19|627.99|630.74|626.54|0
1646723290000|2022-03-08 07:08:10|630.96|626.76|630.19|625.99|630.96|626.76|630.19|625.99|0
1646723300000|2022-03-08 07:08:20|630.29|626.09|629.74|625.54|630.74|626.54|629.74|625.54|0
1646723310000|2022-03-08 07:08:30|628.96|624.76|628.19|623.99|628.96|624.76|628.19|623.99|0
1646723330000|2022-03-08 07:08:50|628.29|624.09|629.08|624.88|629.08|624.88|628.29|624.09|0
1646723340000|2022-03-08 07:09:00|628.85|624.65|628.19|623.99|628.85|624.65|627.96|623.76|0
1646723350000|2022-03-08 07:09:10|627.96|623.76|628.07|623.87|628.19|623.99|627.96|623.76|0
1646723360000|2022-03-08 07:09:20|627.74|623.54|627.3|623.1|627.74|623.54|627.3|623.1|0
1646723370000|2022-03-08 07:09:30|627.63|623.43|627.85|623.65|628.19|623.99|627.63|623.43|0
1646723380000|2022-03-08 07:09:40|628.19|623.99|628.63|624.43|628.63|624.43|628.19|623.99|0
1646723390000|2022-03-08 07:09:50|628.85|624.65|630.74|626.54|630.74|626.54|628.85|624.65|0
1646723400000|2022-03-08 07:10:00|631.08|626.88|631.74|627.54|631.74|627.54|631.08|626.88|0
1646723410000|2022-03-08 07:10:10|631.3|627.1|631.52|627.32|631.52|627.32|631.3|627.1|0
1646723420000|2022-03-08 07:10:20|631.18|626.98|632.19|627.99|632.19|627.99|631.18|626.98|0
1646723430000|2022-03-08 07:10:30|632.86|628.66|632.86|628.66|632.96|628.76|632.86|628.66|0
1646723440000|2022-03-08 07:10:40|632.63|628.43|630.85|626.65|632.86|628.66|630.85|626.65|0
1646723450000|2022-03-08 07:10:50|631.52|627.32|632.41|628.21|632.41|628.21|631.52|627.32|0
1646723460000|2022-03-08 07:11:00|632.86|628.66|632.41|628.21|632.96|628.76|632.41|628.21|0
1646723470000|2022-03-08 07:11:10|632.63|628.43|634.19|629.99|634.19|629.99|632.63|628.43|0
1646723480000|2022-03-08 07:11:20|634.08|629.88|634.19|629.99|634.42|630.22|634.08|629.88|0
1646723490000|2022-03-08 07:11:30|634.64|630.44|635.31|631.11|635.31|631.11|634.64|630.44|0
1646723500000|2022-03-08 07:11:40|635.09|630.89|634.19|629.99|635.09|630.89|634.19|629.99|0
1646723510000|2022-03-08 07:11:50|634.08|629.88|635.09|630.89|635.42|631.22|634.08|629.88|0
1646723520000|2022-03-08 07:12:00|634.3|630.1|633.97|629.77|634.42|630.22|633.97|629.77|0
1646723530000|2022-03-08 07:12:10|633.3|629.1|632.86|628.66|633.3|629.1|632.63|628.43|0
1646723540000|2022-03-08 07:12:20|633.08|628.88|633.53|629.33|633.53|629.33|632.86|628.66|0
1646723550000|2022-03-08 07:12:30|633.41|629.21|633.97|629.77|633.97|629.77|633.41|629.21|0
1646723560000|2022-03-08 07:12:40|633.63|629.43|633.75|629.55|633.75|629.55|633.53|629.33|0
1646723570000|2022-03-08 07:12:50|634.19|629.99|634.19|629.99|634.19|629.99|634.19|629.99|0
1646723580000|2022-03-08 07:13:00|635.09|630.89|635.09|630.89|635.09|630.89|634.86|630.66|0
1646723590000|2022-03-08 07:13:10|634.64|630.44|635.31|631.11|635.31|631.11|634.64|630.44|0
1646723600000|2022-03-08 07:13:20|635.09|630.89|635.53|631.33|635.53|631.33|635.09|630.89|0
1646723610000|2022-03-08 07:13:30|635.31|631.11|635.09|630.89|635.31|631.11|635.09|630.89|0
1646723620000|2022-03-08 07:13:40|635.53|631.33|636.31|632.11|636.31|632.11|635.53|631.33|0
1646723630000|2022-03-08 07:13:50|635.98|631.78|635.53|631.33|635.98|631.78|635.53|631.33|0
1646723640000|2022-03-08 07:14:00|635.75|631.55|636.42|632.22|636.42|632.22|635.75|631.55|0
1646723650000|2022-03-08 07:14:10|636.65|632.45|636.53|632.33|636.87|632.67|636.31|632.11|0
1646723660000|2022-03-08 07:14:20|636.31|632.11|636.53|632.33|636.53|632.33|636.31|632.11|0
1646723670000|2022-03-08 07:14:30|636.2|632|635.98|631.78|636.2|632|635.75|631.55|0
1646723680000|2022-03-08 07:14:40|635.86|631.66|634.97|630.77|635.86|631.66|634.97|630.77|0
1646723690000|2022-03-08 07:14:50|635.31|631.11|635.31|631.11|635.31|631.11|634.75|630.55|0
1646723700000|2022-03-08 07:15:00|635.98|631.78|635.53|631.33|636.31|632.11|635.53|631.33|0
1646723710000|2022-03-08 07:15:10|635.64|631.44|636.42|632.22|636.42|632.22|635.64|631.44|0
1646723720000|2022-03-08 07:15:20|636.2|632|636.65|632.45|636.65|632.45|635.75|631.55|0
1646723730000|2022-03-08 07:15:30|636.87|632.67|636.42|632.22|636.87|632.67|636.42|632.22|0
1646723740000|2022-03-08 07:15:40|636.87|632.67|636.87|632.67|637.09|632.89|636.87|632.67|0
1646723750000|2022-03-08 07:15:50|637.12|632.92|637.9|633.7|638.01|633.81|637.12|632.92|0
1646723760000|2022-03-08 07:16:00|638.35|634.15|638.13|633.93|638.35|634.15|638.13|633.93|0
1646723770000|2022-03-08 07:16:10|638.57|634.37|638.35|634.15|638.57|634.37|638.35|634.15|0
1646723780000|2022-03-08 07:16:20|637.68|633.48|636.67|632.47|637.68|633.48|636.67|632.47|0
1646723790000|2022-03-08 07:16:30|635.9|631.7|635.01|630.81|635.9|631.7|634.67|630.47|0
1646723800000|2022-03-08 07:16:40|633.12|628.92|633.23|629.03|633.23|629.03|633.12|628.92|0
1646723810000|2022-03-08 07:16:50|632.79|628.59|632.79|628.59|632.79|628.59|632.67|628.47|0
1646723820000|2022-03-08 07:17:00|632.23|628.03|632.35|628.15|633.12|628.92|632.23|628.03|0
1646723830000|2022-03-08 07:17:10|632.12|627.92|631.9|627.7|632.79|628.59|631.9|627.7|0
1646723840000|2022-03-08 07:17:20|632.12|627.92|632.45|628.25|632.57|628.37|632.12|627.92|0
1646723850000|2022-03-08 07:17:30|632.01|627.81|631.79|627.59|632.35|628.15|631.79|627.59|0
1646723860000|2022-03-08 07:17:40|632.01|627.81|631.01|626.81|632.01|627.81|631.01|626.81|0
1646723870000|2022-03-08 07:17:50|630.79|626.59|630.35|626.15|631.01|626.81|630.35|626.15|0
1646723880000|2022-03-08 07:18:00|630.68|626.48|630.9|626.7|631.01|626.81|630.68|626.48|0
1646723890000|2022-03-08 07:18:10|630.79|626.59|630.79|626.59|631.01|626.81|630.79|626.59|0
1646723900000|2022-03-08 07:18:20|631.01|626.81|630.57|626.37|631.24|627.04|630.57|626.37|0
1646723910000|2022-03-08 07:18:30|630.01|625.81|630.13|625.93|630.13|625.93|629.91|625.71|0
1646723920000|2022-03-08 07:18:40|630.57|626.37|630.13|625.93|630.57|626.37|629.68|625.48|0
1646723930000|2022-03-08 07:18:50|630.35|626.15|629.46|625.26|630.35|626.15|629.46|625.26|0
1646723940000|2022-03-08 07:19:00|629.24|625.04|628.9|624.7|629.46|625.26|628.9|624.7|0
1646723950000|2022-03-08 07:19:10|628.8|624.6|627.69|623.49|628.8|624.6|627.69|623.49|0
1646723960000|2022-03-08 07:19:20|627.91|623.71|628.35|624.15|628.58|624.38|627.91|623.71|0
1646723970000|2022-03-08 07:19:30|628.02|623.82|628.46|624.26|629.02|624.82|628.02|623.82|0
1646723980000|2022-03-08 07:19:40|628.35|624.15|628.35|624.15|628.35|624.15|628.13|623.93|0
1646723990000|2022-03-08 07:19:50|628.02|623.82|627.91|623.71|628.35|624.15|627.91|623.71|0
1646724000000|2022-03-08 07:20:00|627.69|623.49|627.13|622.93|627.69|623.49|626.91|622.71|0
1646724010000|2022-03-08 07:20:10|626.36|622.16|626.81|622.61|626.81|622.61|626.36|622.16|0
1646724020000|2022-03-08 07:20:20|626.69|622.49|626.58|622.38|627.47|623.27|626.58|622.38|0
1646724030000|2022-03-08 07:20:30|625.06|620.86|627.38|623.18|627.38|623.18|625.06|620.86|0
1646724040000|2022-03-08 07:20:40|626.39|622.19|627.16|622.96|627.16|622.96|626.39|622.19|0
1646724050000|2022-03-08 07:20:50|626.94|622.74|626.39|622.19|627.16|622.96|626.39|622.19|0
1646724060000|2022-03-08 07:21:00|627.16|622.96|627.61|623.41|627.71|623.51|627.16|622.96|0
1646724070000|2022-03-08 07:21:10|627.38|623.18|627.61|623.41|627.61|623.41|627.16|622.96|0
1646724080000|2022-03-08 07:21:20|628.49|624.29|628.05|623.85|628.49|624.29|627.93|623.73|0
1646724090000|2022-03-08 07:21:30|627.61|623.41|627.61|623.41|627.61|623.41|627.27|623.07|0
1646724100000|2022-03-08 07:21:40|627.16|622.96|626.83|622.63|627.16|622.96|626.83|622.63|0
1646724110000|2022-03-08 07:21:50|626.84|622.64|627.62|623.42|627.62|623.42|626.84|622.64|0
1646724120000|2022-03-08 07:22:00|627.84|623.64|628.06|623.86|628.61|624.41|627.84|623.64|0
1646724130000|2022-03-08 07:22:10|628.51|624.31|628.73|624.53|628.73|624.53|628.28|624.08|0
1646724140000|2022-03-08 07:22:20|628.51|624.31|628.28|624.08|628.73|624.53|628.28|624.08|0
1646724150000|2022-03-08 07:22:30|627.84|623.64|627.06|622.86|627.84|623.64|627.06|622.86|0
1646724160000|2022-03-08 07:22:40|626.74|622.54|626.07|621.87|626.74|622.54|625.96|621.76|0
1646724170000|2022-03-08 07:22:50|626.51|622.31|626.51|622.31|626.96|622.76|626.51|622.31|0
1646724180000|2022-03-08 07:23:00|626.18|621.98|624.75|620.55|626.18|621.98|624.75|620.55|0
1646724190000|2022-03-08 07:23:10|625.19|620.99|624.85|620.65|625.41|621.21|624.85|620.65|0
1646724200000|2022-03-08 07:23:20|624.53|620.33|624.75|620.55|624.97|620.77|624.53|620.33|0
1646724210000|2022-03-08 07:23:30|624.63|620.43|625.52|621.32|625.52|621.32|624.63|620.43|0
1646724220000|2022-03-08 07:23:40|625.41|621.21|625.19|620.99|625.41|621.21|624.75|620.55|0
1646724230000|2022-03-08 07:23:50|624.63|620.43|625.96|621.76|625.96|621.76|624.63|620.43|0
1646724240000|2022-03-08 07:24:00|625.85|621.65|625.41|621.21|625.85|621.65|625.41|621.21|0
1646724250000|2022-03-08 07:24:10|624.85|620.65|625.63|621.43|625.63|621.43|624.85|620.65|0
1646724260000|2022-03-08 07:24:20|624.85|620.65|624.63|620.43|624.85|620.65|624.63|620.43|0
1646724270000|2022-03-08 07:24:30|624.53|620.33|624.85|620.65|624.85|620.65|624.53|620.33|0
1646724280000|2022-03-08 07:24:40|625.29|621.09|625.74|621.54|625.74|621.54|625.29|621.09|0
1646724290000|2022-03-08 07:24:50|625.63|621.43|625.41|621.21|625.63|621.43|625.41|621.21|0
1646724300000|2022-03-08 07:25:00|625.63|621.43|626.07|621.87|626.07|621.87|625.29|621.09|0
1646724310000|2022-03-08 07:25:10|625.41|621.21|625.19|620.99|625.41|621.21|625.19|620.99|0
1646724320000|2022-03-08 07:25:20|625.07|620.87|625.07|620.87|625.07|620.87|625.07|620.87|0
1646724330000|2022-03-08 07:25:30|625.63|621.43|623.75|619.55|625.63|621.43|623.75|619.55|0
1646724340000|2022-03-08 07:25:40|623.64|619.44|623.75|619.55|623.75|619.55|623.64|619.44|0
1646724350000|2022-03-08 07:25:50|624.75|620.55|625.29|621.09|625.29|621.09|624.53|620.33|0
1646724360000|2022-03-08 07:26:00|624.97|620.77|625.19|620.99|625.63|621.43|624.97|620.77|0
1646724370000|2022-03-08 07:26:10|625.29|621.09|624.75|620.55|625.29|621.09|624.75|620.55|0
1646724380000|2022-03-08 07:26:20|625.63|621.43|625.51|621.31|625.63|621.43|625.51|621.31|0
1646724390000|2022-03-08 07:26:30|624.75|620.55|624.75|620.55|624.97|620.77|624.63|620.43|0
1646724400000|2022-03-08 07:26:40|624.97|620.77|625.85|621.65|625.85|621.65|624.97|620.77|0
1646724410000|2022-03-08 07:26:50|625.96|621.76|626.07|621.87|626.07|621.87|625.96|621.76|0
1646724420000|2022-03-08 07:27:00|626.29|622.09|626.62|622.42|626.62|622.42|626.29|622.09|0
1646724430000|2022-03-08 07:27:10|626.84|622.64|626.51|622.31|627.18|622.98|626.51|622.31|0
1646724440000|2022-03-08 07:27:20|626.62|622.42|626.62|622.42|626.73|622.53|626.62|622.42|0
1646724450000|2022-03-08 07:27:30|626.96|622.76|626.29|622.09|626.96|622.76|626.18|621.98|0
1646724460000|2022-03-08 07:27:40|626.07|621.87|624.41|620.21|626.07|621.87|624.41|620.21|0
1646724470000|2022-03-08 07:27:50|624.85|620.65|623.53|619.33|624.85|620.65|623.53|619.33|0
1646724480000|2022-03-08 07:28:00|623.31|619.11|623.75|619.55|623.75|619.55|622.98|618.78|0
1646724490000|2022-03-08 07:28:10|623.42|619.22|621.98|617.78|623.42|619.22|621.98|617.78|0
1646724500000|2022-03-08 07:28:20|621.32|617.12|621.88|617.68|621.88|617.68|621.32|617.12|0
1646724510000|2022-03-08 07:28:30|621.98|617.78|622.1|617.9|622.32|618.12|621.98|617.78|0
1646724520000|2022-03-08 07:28:40|622.54|618.34|621.66|617.46|622.54|618.34|621.66|617.46|0
1646724530000|2022-03-08 07:28:50|620.99|616.79|620.11|615.91|620.99|616.79|620.11|615.91|0
1646724540000|2022-03-08 07:29:00|618.36|614.16|619.02|614.82|619.46|615.26|618.36|614.16|0
1646724550000|2022-03-08 07:29:10|618.68|614.48|618.28|614.08|619.76|615.56|618.28|614.08|0
1646724560000|2022-03-08 07:29:20|618.06|613.86|616.84|612.64|618.06|613.86|616.84|612.64|0
1646724570000|2022-03-08 07:29:30|615.85|611.65|615.74|611.54|616.29|612.09|615.74|611.54|0
1646724580000|2022-03-08 07:29:40|616.51|612.31|615.96|611.76|616.51|612.31|615.96|611.76|0
1646724590000|2022-03-08 07:29:50|616.07|611.87|616.62|612.42|616.62|612.42|616.07|611.87|0
1646724600000|2022-03-08 07:30:00|616.73|612.53|618.28|614.08|618.28|614.08|616.73|612.53|0
1646724610000|2022-03-08 07:30:10|617.62|613.42|617.55|613.35|618.06|613.86|617.55|613.35|0
1646724620000|2022-03-08 07:30:20|617.21|613.01|616.99|612.79|617.21|613.01|616.99|612.79|0
1646724630000|2022-03-08 07:30:30|617.1|612.9|616.1|611.9|617.1|612.9|615.78|611.58|0
1646724640000|2022-03-08 07:30:40|616|611.8|615.22|611.02|616|611.8|615|610.8|0
1646724650000|2022-03-08 07:30:50|616.22|612.02|616.55|612.35|616.55|612.35|616.22|612.02|0
1646724660000|2022-03-08 07:31:00|616.33|612.13|615.78|611.58|616.44|612.24|615.78|611.58|0
1646724670000|2022-03-08 07:31:10|615.33|611.13|615.56|611.36|615.66|611.46|615|610.8|0
1646724680000|2022-03-08 07:31:20|616|611.8|616.88|612.68|616.88|612.68|616|611.8|0
1646724690000|2022-03-08 07:31:30|616.44|612.24|616.99|612.79|616.99|612.79|616.44|612.24|0
1646724700000|2022-03-08 07:31:40|617.55|613.35|616.22|612.02|617.55|613.35|616.22|612.02|0
1646724710000|2022-03-08 07:31:50|616.32|612.12|615.78|611.58|616.32|612.12|615.78|611.58|0
1646724720000|2022-03-08 07:32:00|615.66|611.46|615.88|611.68|615.88|611.68|615.56|611.36|0
1646724730000|2022-03-08 07:32:10|616.1|611.9|616.22|612.02|616.66|612.46|616.1|611.9|0
1646724740000|2022-03-08 07:32:20|616|611.8|615|610.8|616|611.8|615|610.8|0
1646724750000|2022-03-08 07:32:30|615.22|611.02|615.56|611.36|615.56|611.36|615.22|611.02|0
1646724760000|2022-03-08 07:32:40|615.66|611.46|615.66|611.46|615.66|611.46|615.66|611.46|0
1646724770000|2022-03-08 07:32:50|615.56|611.36|616.22|612.02|616.22|612.02|615.56|611.36|0
1646724780000|2022-03-08 07:33:00|616.1|611.9|616.32|612.12|616.32|612.12|615.66|611.46|0
1646724790000|2022-03-08 07:33:10|616.66|612.46|617.55|613.35|617.55|613.35|616.66|612.46|0
1646724800000|2022-03-08 07:33:20|617.77|613.57|617.77|613.57|617.77|613.57|617.32|613.12|0
1646724810000|2022-03-08 07:33:30|617.55|613.35|617.87|613.67|617.87|613.67|617.55|613.35|0
1646724820000|2022-03-08 07:33:40|617.99|613.79|617.43|613.23|617.99|613.79|617.43|613.23|0
1646724830000|2022-03-08 07:33:50|617.65|613.45|617.55|613.35|617.65|613.45|617.21|613.01|0
1646724840000|2022-03-08 07:34:00|617.99|613.79|618.54|614.34|618.87|614.67|617.99|613.79|0
1646724850000|2022-03-08 07:34:10|618.43|614.23|619.2|615|619.2|615|618.43|614.23|0
1646724860000|2022-03-08 07:34:20|618.98|614.78|618.65|614.45|619.32|615.12|618.65|614.45|0
1646724870000|2022-03-08 07:34:30|618.76|614.56|618.76|614.56|618.87|614.67|618.76|614.56|0
1646724880000|2022-03-08 07:34:40|619.42|615.22|619.09|614.89|619.42|615.22|619.09|614.89|0
1646724890000|2022-03-08 07:34:50|618.98|614.78|618.98|614.78|618.98|614.78|618.87|614.67|0
1646724900000|2022-03-08 07:35:00|618.43|614.23|617.77|613.57|618.43|614.23|617.43|613.23|0
1646724910000|2022-03-08 07:35:10|618.54|614.34|618.21|614.01|618.54|614.34|618.21|614.01|0
1646724920000|2022-03-08 07:35:20|617.99|613.79|618.43|614.23|618.54|614.34|617.99|613.79|0
1646724930000|2022-03-08 07:35:30|618.98|614.78|619.2|615|619.32|615.12|618.98|614.78|0
1646724940000|2022-03-08 07:35:40|618.98|614.78|619.32|615.12|619.76|615.56|618.98|614.78|0
1646724950000|2022-03-08 07:35:50|619.42|615.22|617.32|613.12|619.54|615.34|617.32|613.12|0
1646724960000|2022-03-08 07:36:00|617.54|613.34|617.1|612.9|617.54|613.34|617.1|612.9|0
1646724970000|2022-03-08 07:36:10|617.32|613.12|616.88|612.68|617.32|613.12|616.44|612.24|0
1646724980000|2022-03-08 07:36:20|617.1|612.9|617.21|613.01|617.21|613.01|617.1|612.9|0
1646724990000|2022-03-08 07:36:30|616.66|612.46|616.66|612.46|616.66|612.46|616.44|612.24|0
1646725000000|2022-03-08 07:36:40|616.54|612.34|617.32|613.12|617.32|613.12|616.32|612.12|0
1646725010000|2022-03-08 07:36:50|617.1|612.9|617.1|612.9|617.32|613.12|616.99|612.79|0
1646725020000|2022-03-08 07:37:00|617.43|613.23|616.66|612.46|617.43|613.23|616.66|612.46|0
1646725030000|2022-03-08 07:37:10|617.43|613.23|617.54|613.34|617.54|613.34|617.43|613.23|0
1646725040000|2022-03-08 07:37:20|617.65|613.45|618.31|614.11|618.31|614.11|617.65|613.45|0
1646725050000|2022-03-08 07:37:30|618.09|613.89|617.99|613.79|618.09|613.89|617.43|613.23|0
1646725060000|2022-03-08 07:37:40|617.54|613.34|618.21|614.01|618.21|614.01|617.43|613.23|0
1646725070000|2022-03-08 07:37:50|617.77|613.57|617.77|613.57|617.77|613.57|617.77|613.57|0
1646725080000|2022-03-08 07:38:00|617.99|613.79|618.21|614.01|618.21|614.01|617.54|613.34|0
1646725090000|2022-03-08 07:38:10|617.77|613.57|618.21|614.01|618.21|614.01|617.54|613.34|0
1646725100000|2022-03-08 07:38:20|618.09|613.89|617.99|613.79|618.09|613.89|617.99|613.79|0
1646725110000|2022-03-08 07:38:30|617.77|613.57|618.65|614.45|618.65|614.45|617.77|613.57|0
1646725120000|2022-03-08 07:38:40|619.2|615|618.98|614.78|619.2|615|618.76|614.56|0
1646725130000|2022-03-08 07:38:50|619.2|615|619.09|614.89|619.2|615|619.09|614.89|0
1646725140000|2022-03-08 07:39:00|618.87|614.67|618.43|614.23|618.87|614.67|617.99|613.79|0
1646725150000|2022-03-08 07:39:10|618.65|614.45|619.09|614.89|619.09|614.89|618.65|614.45|0
1646725160000|2022-03-08 07:39:20|618.98|614.78|619.09|614.89|619.09|614.89|618.98|614.78|0
1646725170000|2022-03-08 07:39:30|619.76|615.56|618.43|614.23|619.76|615.56|618.31|614.11|0
1646725180000|2022-03-08 07:39:40|618.09|613.89|618.21|614.01|618.21|614.01|617.65|613.45|0
1646725190000|2022-03-08 07:39:50|618.43|614.23|618.53|614.33|618.53|614.33|617.99|613.79|0
1646725200000|2022-03-08 07:40:00|618.31|614.11|619.09|614.89|619.09|614.89|618.31|614.11|0
1646725210000|2022-03-08 07:40:10|619.31|615.11|619.31|615.11|619.31|615.11|618.65|614.45|0
1646725220000|2022-03-08 07:40:20|619.54|615.34|619.31|615.11|619.54|615.34|619.31|615.11|0
1646725230000|2022-03-08 07:40:30|618.43|614.23|618.43|614.23|618.43|614.23|618.43|614.23|0
1646725240000|2022-03-08 07:40:40|618.87|614.67|618.87|614.67|619.42|615.22|618.87|614.67|0
1646725250000|2022-03-08 07:40:50|618.43|614.23|618.87|614.67|618.87|614.67|618.43|614.23|0
1646725260000|2022-03-08 07:41:00|618.76|614.56|618.43|614.23|618.76|614.56|617.76|613.56|0
1646725270000|2022-03-08 07:41:10|618.31|614.11|617.65|613.45|618.43|614.23|617.65|613.45|0
1646725280000|2022-03-08 07:41:20|617.32|613.12|617.54|613.34|617.54|613.34|617.1|612.9|0
1646725290000|2022-03-08 07:41:30|616.99|612.79|616.99|612.79|616.99|612.79|616.76|612.56|0
1646725300000|2022-03-08 07:41:40|617.1|612.9|616.88|612.68|617.54|613.34|616.88|612.68|0
1646725310000|2022-03-08 07:41:50|616.99|612.79|616.32|612.12|616.99|612.79|616.32|612.12|0
1646725320000|2022-03-08 07:42:00|616.88|612.68|616.44|612.24|616.88|612.68|616.44|612.24|0
1646725330000|2022-03-08 07:42:10|616.22|612.02|616.1|611.9|616.22|612.02|615.88|611.68|0
1646725340000|2022-03-08 07:42:20|615.88|611.68|616.32|612.12|616.32|612.12|615.88|611.68|0
1646725350000|2022-03-08 07:42:30|615.88|611.68|615.99|611.79|615.99|611.79|615.88|611.68|0
1646725360000|2022-03-08 07:42:40|616.44|612.24|615.55|611.35|616.44|612.24|615.55|611.35|0
1646725370000|2022-03-08 07:42:50|615.33|611.13|615|610.8|615.33|611.13|614.77|610.57|0
1646725380000|2022-03-08 07:43:00|615.22|611.02|614.23|610.03|615.22|611.02|614.23|610.03|0
1646725390000|2022-03-08 07:43:10|614.33|610.13|613.79|609.59|614.33|610.13|613.79|609.59|0
1646725400000|2022-03-08 07:43:20|613.45|609.25|612.57|608.37|613.45|609.25|612.57|608.37|0
1646725410000|2022-03-08 07:43:30|612.35|608.15|612.79|608.59|612.9|608.7|612.35|608.15|0
1646725420000|2022-03-08 07:43:40|612.57|608.37|612.79|608.59|612.9|608.7|612.57|608.37|0
1646725430000|2022-03-08 07:43:50|613.01|608.81|611.8|607.6|613.01|608.81|611.8|607.6|0
1646725440000|2022-03-08 07:44:00|612.57|608.37|611.02|606.82|612.79|608.59|611.02|606.82|0
1646725450000|2022-03-08 07:44:10|611.8|607.6|611.02|606.82|611.8|607.6|611.02|606.82|0
1646725460000|2022-03-08 07:44:20|611.14|606.94|611.68|607.48|612.02|607.82|611.14|606.94|0
1646725470000|2022-03-08 07:44:30|611.91|607.71|612.13|607.93|612.13|607.93|611.8|607.6|0
1646725480000|2022-03-08 07:44:40|611.91|607.71|612.79|608.59|612.79|608.59|611.91|607.71|0
1646725490000|2022-03-08 07:44:50|612.9|608.7|612.57|608.37|612.9|608.7|612.57|608.37|0
1646725500000|2022-03-08 07:45:00|611.24|607.04|611.36|607.16|611.68|607.48|611.14|606.94|0
1646725510000|2022-03-08 07:45:10|611.14|606.94|611.24|607.04|611.8|607.6|611.14|606.94|0
1646725520000|2022-03-08 07:45:20|610.92|606.72|611.46|607.26|611.46|607.26|610.92|606.72|0
1646725530000|2022-03-08 07:45:30|612.13|607.93|611.8|607.6|612.13|607.93|611.8|607.6|0
1646725540000|2022-03-08 07:45:40|611.24|607.04|612.46|608.26|612.46|608.26|611.24|607.04|0
1646725550000|2022-03-08 07:45:50|613.12|608.92|614.67|610.47|614.67|610.47|613.12|608.92|0
1646725560000|2022-03-08 07:46:00|614.55|610.35|614.89|610.69|614.89|610.69|614.55|610.35|0
1646725570000|2022-03-08 07:46:10|615.22|611.02|614.99|610.79|615.22|611.02|614.55|610.35|0
1646725580000|2022-03-08 07:46:20|615.11|610.91|615.33|611.13|615.33|611.13|615.11|610.91|0
1646725590000|2022-03-08 07:46:30|615.22|611.02|614.77|610.57|615.22|611.02|614.77|610.57|0
1646725600000|2022-03-08 07:46:40|613.89|609.69|614.01|609.81|614.01|609.81|613.89|609.69|0
1646725610000|2022-03-08 07:46:50|613.78|609.58|613.89|609.69|613.89|609.69|613.56|609.36|0
1646725620000|2022-03-08 07:47:00|614.33|610.13|613.56|609.36|614.33|610.13|613.34|609.14|0
1646725630000|2022-03-08 07:47:10|613.67|609.47|613.23|609.03|613.78|609.58|613.23|609.03|0
1646725640000|2022-03-08 07:47:20|613.34|609.14|613.89|609.69|613.89|609.69|613.12|608.92|0
1646725650000|2022-03-08 07:47:30|613.78|609.58|614.45|610.25|614.45|610.25|613.78|609.58|0
1646725660000|2022-03-08 07:47:40|614.67|610.47|614|609.8|614.67|610.47|614|609.8|0
1646725670000|2022-03-08 07:47:50|613.67|609.47|613.12|608.92|613.78|609.58|613.12|608.92|0
1646725680000|2022-03-08 07:48:00|612.9|608.7|613.12|608.92|613.34|609.14|612.9|608.7|0
1646725690000|2022-03-08 07:48:10|613.34|609.14|613.12|608.92|613.78|609.58|613.12|608.92|0
1646725700000|2022-03-08 07:48:20|612.79|608.59|612.46|608.26|612.79|608.59|612.46|608.26|0
1646725710000|2022-03-08 07:48:30|612.9|608.7|614.23|610.03|614.23|610.03|612.9|608.7|0
1646725720000|2022-03-08 07:48:40|613.67|609.47|613.34|609.14|613.78|609.58|613.34|609.14|0
1646725730000|2022-03-08 07:48:50|613.56|609.36|613.34|609.14|613.56|609.36|613.34|609.14|0
1646725740000|2022-03-08 07:49:00|614.23|610.03|614.67|610.47|614.67|610.47|614|609.8|0
1646725750000|2022-03-08 07:49:10|614.55|610.35|614.45|610.25|614.55|610.35|614.23|610.03|0
1646725760000|2022-03-08 07:49:20|614.23|610.03|614|609.8|614.45|610.25|614|609.8|0
1646725770000|2022-03-08 07:49:30|614.23|610.03|614.99|610.79|615.21|611.01|614.23|610.03|0
1646725780000|2022-03-08 07:49:40|615.77|611.57|615.11|610.91|615.99|611.79|614.99|610.79|0
1646725790000|2022-03-08 07:49:50|614.55|610.35|614.99|610.79|614.99|610.79|614.33|610.13|0
1646725800000|2022-03-08 07:50:00|615.11|610.91|615.11|610.91|615.33|611.13|615.11|610.91|0
1646725810000|2022-03-08 07:50:10|615.33|611.13|615.21|611.01|615.77|611.57|615.21|611.01|0
1646725820000|2022-03-08 07:50:20|614.89|610.69|615.99|611.79|615.99|611.79|614.89|610.69|0
1646725830000|2022-03-08 07:50:30|615.88|611.68|615.99|611.79|615.99|611.79|615.55|611.35|0
1646725840000|2022-03-08 07:50:40|615.55|611.35|615.77|611.57|615.77|611.57|615.55|611.35|0
1646725850000|2022-03-08 07:50:50|615.55|611.35|615.55|611.35|615.55|611.35|615.33|611.13|0
1646725860000|2022-03-08 07:51:00|616.76|612.56|615.77|611.57|616.76|612.56|615.77|611.57|0
1646725870000|2022-03-08 07:51:10|616.1|611.9|616.21|612.01|616.21|612.01|615.99|611.79|0
1646725880000|2022-03-08 07:51:20|615.66|611.46|615.77|611.57|615.77|611.57|615.11|610.91|0
1646725890000|2022-03-08 07:51:30|615.99|611.79|615.99|611.79|615.99|611.79|615.55|611.35|0
1646725900000|2022-03-08 07:51:40|616.43|612.23|616.88|612.68|616.88|612.68|616.43|612.23|0
1646725910000|2022-03-08 07:51:50|617.1|612.9|619.09|614.89|619.09|614.89|617.1|612.9|0
1646725920000|2022-03-08 07:52:00|618.65|614.45|618.42|614.22|618.65|614.45|618.42|614.22|0
1646725930000|2022-03-08 07:52:10|617.76|613.56|617.76|613.56|617.87|613.67|617.76|613.56|0
1646725940000|2022-03-08 07:52:20|617.87|613.67|617.1|612.9|617.98|613.78|617.1|612.9|0
1646725950000|2022-03-08 07:52:30|618.2|614|618.2|614|618.2|614|617.98|613.78|0
1646725960000|2022-03-08 07:52:40|618.42|614.22|618.31|614.11|618.42|614.22|618.2|614|0
1646725970000|2022-03-08 07:52:50|618.2|614|617.76|613.56|618.2|614|617.1|612.9|0
1646725980000|2022-03-08 07:53:00|617.87|613.67|617.98|613.78|618.09|613.89|617.76|613.56|0
1646725990000|2022-03-08 07:53:10|618.2|614|619.31|615.11|619.31|615.11|617.76|613.56|0
1646726000000|2022-03-08 07:53:20|619.2|615|619.53|615.33|619.53|615.33|619.2|615|0
1646726010000|2022-03-08 07:53:30|619.09|614.89|620.64|616.44|620.64|616.44|619.09|614.89|0
1646726020000|2022-03-08 07:53:40|620.86|616.66|621.75|617.55|621.75|617.55|620.86|616.66|0
1646726030000|2022-03-08 07:53:50|622.63|618.43|622.96|618.76|623.08|618.88|622.63|618.43|0
1646726040000|2022-03-08 07:54:00|623.63|619.43|621.97|617.77|623.63|619.43|621.97|617.77|0
1646726050000|2022-03-08 07:54:10|622.08|617.88|622.19|617.99|622.19|617.99|622.08|617.88|0
1646726060000|2022-03-08 07:54:20|621.3|617.1|621.53|617.33|621.63|617.43|621.3|617.1|0
1646726070000|2022-03-08 07:54:30|621.41|617.21|621.53|617.33|621.53|617.33|621.08|616.88|0
1646726080000|2022-03-08 07:54:40|621.41|617.21|620.97|616.77|621.41|617.21|620.86|616.66|0
1646726090000|2022-03-08 07:54:50|620.64|616.44|620.75|616.55|620.97|616.77|620.64|616.44|0
1646726100000|2022-03-08 07:55:00|620.86|616.66|621.97|617.77|621.97|617.77|620.86|616.66|0
1646726110000|2022-03-08 07:55:10|622.3|618.1|622.41|618.21|622.63|618.43|622.3|618.1|0
1646726120000|2022-03-08 07:55:20|622.63|618.43|622.19|617.99|622.63|618.43|622.19|617.99|0
1646726130000|2022-03-08 07:55:30|621.75|617.55|622.86|618.66|622.86|618.66|621.75|617.55|0
1646726140000|2022-03-08 07:55:40|623.08|618.88|623.3|619.1|623.52|619.32|623.08|618.88|0
1646726150000|2022-03-08 07:55:50|623.08|618.88|624.52|620.32|624.52|620.32|623.08|618.88|0
1646726160000|2022-03-08 07:56:00|624.85|620.65|624.63|620.43|624.85|620.65|624.19|619.99|0
1646726170000|2022-03-08 07:56:10|624.52|620.32|624.85|620.65|624.85|620.65|624.52|620.32|0
1646726180000|2022-03-08 07:56:20|625.08|620.88|624.63|620.43|625.08|620.88|624.63|620.43|0
1646726190000|2022-03-08 07:56:30|624.52|620.32|625.3|621.1|625.3|621.1|624.52|620.32|0
1646726200000|2022-03-08 07:56:40|625.97|621.77|626.63|622.43|626.63|622.43|625.97|621.77|0
1646726210000|2022-03-08 07:56:50|626.07|621.87|626.41|622.21|626.41|622.21|625.74|621.54|0
1646726220000|2022-03-08 07:57:00|626.29|622.09|625.52|621.32|626.29|622.09|625.3|621.1|0
1646726230000|2022-03-08 07:57:10|625.74|621.54|625.3|621.1|625.96|621.76|625.3|621.1|0
1646726240000|2022-03-08 07:57:20|625.96|621.76|626.41|622.21|626.41|622.21|625.96|621.76|0
1646726250000|2022-03-08 07:57:30|626.19|621.99|626.41|622.21|626.41|622.21|626.19|621.99|0
1646726260000|2022-03-08 07:57:40|626.07|621.87|626.74|622.54|626.85|622.65|626.07|621.87|0
1646726270000|2022-03-08 07:57:50|626.41|622.21|626.52|622.32|626.52|622.32|625.96|621.76|0
1646726280000|2022-03-08 07:58:00|625.96|621.76|625.74|621.54|625.96|621.76|625.74|621.54|0
1646726290000|2022-03-08 07:58:10|625.85|621.65|624.63|620.43|625.85|621.65|624.63|620.43|0
1646726300000|2022-03-08 07:58:20|624.29|620.09|624.19|619.99|624.41|620.21|624.19|619.99|0
1646726310000|2022-03-08 07:58:30|623.63|619.43|623.08|618.88|623.63|619.43|623.08|618.88|0
1646726320000|2022-03-08 07:58:40|623.18|618.98|622.86|618.66|623.18|618.98|622.52|618.32|0
1646726330000|2022-03-08 07:58:50|623.08|618.88|623.18|618.98|623.18|618.98|622.74|618.54|0
1646726340000|2022-03-08 07:59:00|623.52|619.32|623.97|619.77|624.07|619.87|623.52|619.32|0
1646726350000|2022-03-08 07:59:10|623.74|619.54|624.19|619.99|624.19|619.99|623.74|619.54|0
1646726360000|2022-03-08 07:59:20|623.97|619.77|625.08|620.88|625.08|620.88|623.97|619.77|0
1646726370000|2022-03-08 07:59:30|624.19|619.99|624.74|620.54|624.74|620.54|624.07|619.87|0
1646726380000|2022-03-08 07:59:40|624.85|620.65|623.74|619.54|624.85|620.65|623.74|619.54|0
1646726390000|2022-03-08 07:59:50|623.96|619.76|624.41|620.21|625.3|621.1|623.96|619.76|0
1646726400000|2022-03-08 08:00:00|623.3|619.1|622.86|618.66|623.74|619.54|622.86|618.66|0
1646726410000|2022-03-08 08:00:10|623.74|619.54|623.96|619.76|625.08|620.88|623.74|619.54|0
1646726420000|2022-03-08 08:00:20|625.18|620.98|622.3|618.1|625.18|620.98|622.3|618.1|0
1646726430000|2022-03-08 08:00:30|621.97|617.77|622.19|617.99|622.19|617.99|620.42|616.22|0
1646726440000|2022-03-08 08:00:40|621.97|617.77|622.07|617.87|622.3|618.1|621.85|617.65|0
1646726450000|2022-03-08 08:00:50|621.52|617.32|620.86|616.66|621.52|617.32|620.19|615.99|0
1646726460000|2022-03-08 08:01:00|619.75|615.55|618.87|614.67|620.64|616.44|618.87|614.67|0
1646726470000|2022-03-08 08:01:10|618.64|614.44|617.64|613.44|618.64|614.44|617.42|613.22|0
1646726480000|2022-03-08 08:01:20|616.98|612.78|616.98|612.78|617.64|613.44|616.98|612.78|0
1646726490000|2022-03-08 08:01:30|617.09|612.89|617.54|613.34|617.54|613.34|616.98|612.78|0
1646726500000|2022-03-08 08:01:40|617.2|613|617.64|613.44|617.64|613.44|617.2|613|0
1646726510000|2022-03-08 08:01:50|617.32|613.12|616.98|612.78|617.32|613.12|616.98|612.78|0
1646726520000|2022-03-08 08:02:00|617.09|612.89|615.77|611.57|617.09|612.89|615.1|610.9|0
1646726530000|2022-03-08 08:02:10|616.21|612.01|615.87|611.67|616.54|612.34|615.77|611.57|0
1646726540000|2022-03-08 08:02:20|615.77|611.57|616.21|612.01|616.65|612.45|615.55|611.35|0
1646726550000|2022-03-08 08:02:30|615.87|611.67|614.99|610.79|615.87|611.67|614.77|610.57|0
1646726560000|2022-03-08 08:02:40|614.44|610.24|614.44|610.24|614.44|610.24|613.66|609.46|0
1646726570000|2022-03-08 08:02:50|615.21|611.01|613.78|609.58|615.21|611.01|613.78|609.58|0
1646726580000|2022-03-08 08:03:00|613.44|609.24|614.33|610.13|614.44|610.24|613.44|609.24|0
1646726590000|2022-03-08 08:03:10|613.89|609.69|612.12|607.92|613.89|609.69|612.12|607.92|0
1646726600000|2022-03-08 08:03:20|612.9|608.7|612.56|608.36|612.9|608.7|612.56|608.36|0
1646726610000|2022-03-08 08:03:30|612.46|608.26|612.9|608.7|613.22|609.02|612.46|608.26|0
1646726620000|2022-03-08 08:03:40|613.34|609.14|613.34|609.14|613.34|609.14|612.9|608.7|0
1646726630000|2022-03-08 08:03:50|613.56|609.36|613.78|609.58|613.78|609.58|613.22|609.02|0
1646726640000|2022-03-08 08:04:00|613.34|609.14|612.01|607.81|613.34|609.14|612.01|607.81|0
1646726650000|2022-03-08 08:04:10|611.79|607.59|611.46|607.26|611.9|607.7|611.35|607.15|0
1646726660000|2022-03-08 08:04:20|611.79|607.59|612.45|608.25|612.45|608.25|611.79|607.59|0
1646726670000|2022-03-08 08:04:30|612.12|607.92|613|608.8|613.12|608.92|612.12|607.92|0
1646726680000|2022-03-08 08:04:40|613.12|608.92|613.56|609.36|613.66|609.46|613.12|608.92|0
1646726690000|2022-03-08 08:04:50|612.9|608.7|611.9|607.7|612.9|608.7|611.9|607.7|0
1646726700000|2022-03-08 08:05:00|613.11|609.81|612.99|609.69|613.21|609.91|612.99|609.69|0
1646726710000|2022-03-08 08:05:10|612.67|609.37|611.67|608.37|612.67|609.37|611.67|608.37|0
1646726720000|2022-03-08 08:05:20|611.34|608.04|610.46|607.16|611.45|608.15|610.46|607.16|0
1646726730000|2022-03-08 08:05:30|609.47|606.17|609.36|606.06|609.8|606.5|609.36|606.06|0
1646726740000|2022-03-08 08:05:40|609.47|606.17|608.92|605.62|609.47|606.17|608.92|605.62|0
1646726750000|2022-03-08 08:05:50|609.58|606.28|607.38|604.08|609.58|606.28|607.38|604.08|0
1646726760000|2022-03-08 08:06:00|607.82|604.52|608.26|604.96|608.92|605.62|607.82|604.52|0
1646726770000|2022-03-08 08:06:10|607.38|604.08|607.92|604.62|607.92|604.62|607.26|603.96|0
1646726780000|2022-03-08 08:06:20|608.04|604.74|609.58|606.28|609.58|606.28|607.82|604.52|0
1646726790000|2022-03-08 08:06:30|609.8|606.5|609.69|606.39|609.91|606.61|609.14|605.84|0
1646726800000|2022-03-08 08:06:40|610.02|606.72|610.35|607.05|610.35|607.05|609.8|606.5|0
1646726810000|2022-03-08 08:06:50|608.7|605.4|609.8|606.5|609.8|606.5|608.7|605.4|0
1646726820000|2022-03-08 08:07:00|610.46|607.16|610.46|607.16|610.9|607.6|610.46|607.16|0
1646726830000|2022-03-08 08:07:10|611.01|607.71|610.13|606.83|611.01|607.71|609.58|606.28|0
1646726840000|2022-03-08 08:07:20|609.68|606.38|610.02|606.72|610.02|606.72|609.68|606.38|0
1646726850000|2022-03-08 08:07:30|609.68|606.38|610.24|606.94|610.24|606.94|609.46|606.16|0
1646726860000|2022-03-08 08:07:40|610.46|607.16|610.46|607.16|610.57|607.27|610.46|607.16|0
1646726870000|2022-03-08 08:07:50|610.02|606.72|610.24|606.94|610.24|606.94|609.91|606.61|0
1646726880000|2022-03-08 08:08:00|609.91|606.61|609.36|606.06|609.91|606.61|609.36|606.06|0
1646726890000|2022-03-08 08:08:10|609.58|606.28|609.46|606.16|609.58|606.28|609.46|606.16|0
1646726900000|2022-03-08 08:08:20|608.92|605.62|609.14|605.84|609.24|605.94|608.92|605.62|0
1646726910000|2022-03-08 08:08:30|609.58|606.28|609.36|606.06|609.58|606.28|609.36|606.06|0
1646726920000|2022-03-08 08:08:40|609.8|606.5|609.14|605.84|609.8|606.5|609.14|605.84|0
1646726930000|2022-03-08 08:08:50|607.92|604.62|608.48|605.18|608.7|605.4|607.92|604.62|0
1646726940000|2022-03-08 08:09:00|608.58|605.28|609.24|605.94|609.36|606.06|608.58|605.28|0
1646726950000|2022-03-08 08:09:10|610.02|606.72|609.8|606.5|610.02|606.72|609.8|606.5|0
1646726960000|2022-03-08 08:09:20|609.58|606.28|608.58|605.28|609.58|606.28|608.26|604.96|0
1646726970000|2022-03-08 08:09:30|608.48|605.18|607.82|604.52|608.48|605.18|607.82|604.52|0
1646726980000|2022-03-08 08:09:40|607.48|604.18|607.82|604.52|607.92|604.62|607.38|604.08|0
1646726990000|2022-03-08 08:09:50|607.92|604.62|607.48|604.18|607.92|604.62|607.26|603.96|0
1646727000000|2022-03-08 08:10:00|608.8|605.5|608.04|604.74|608.8|605.5|608.04|604.74|0
1646727010000|2022-03-08 08:10:10|606.72|603.42|606.72|603.42|607.16|603.86|606.72|603.42|0
1646727020000|2022-03-08 08:10:20|606.16|602.86|605.06|601.76|606.16|602.86|604.52|601.22|0
1646727030000|2022-03-08 08:10:30|604.96|601.66|604.84|601.54|605.18|601.88|604.84|601.54|0
1646727040000|2022-03-08 08:10:40|605.18|601.88|604.74|601.44|605.5|602.2|604.74|601.44|0
1646727050000|2022-03-08 08:10:50|605.28|601.98|604.74|601.44|605.28|601.98|604.62|601.32|0
1646727060000|2022-03-08 08:11:00|604.4|601.1|603.97|600.67|604.4|601.1|603.75|600.45|0
1646727070000|2022-03-08 08:11:10|603.64|600.34|601.77|598.47|603.75|600.45|601.77|598.47|0
1646727080000|2022-03-08 08:11:20|600.89|597.59|601.88|598.58|601.88|598.58|600.89|597.59|0
1646727090000|2022-03-08 08:11:30|602.21|598.91|601.11|597.81|602.21|598.91|601.11|597.81|0
1646727100000|2022-03-08 08:11:40|601.45|598.15|600.24|596.94|601.45|598.15|600.13|596.83|0
1646727110000|2022-03-08 08:11:50|600.13|596.83|600.24|596.94|600.35|597.05|600.13|596.83|0
1646727120000|2022-03-08 08:12:00|600.35|597.05|600.79|597.49|600.79|597.49|599.91|596.61|0
1646727130000|2022-03-08 08:12:10|600.57|597.27|599.69|596.39|600.57|597.27|599.69|596.39|0
1646727140000|2022-03-08 08:12:20|600.24|596.94|600.02|596.72|600.24|596.94|599.58|596.28|0
1646727150000|2022-03-08 08:12:30|599.91|596.61|599.25|595.95|600.13|596.83|599.25|595.95|0
1646727160000|2022-03-08 08:12:40|599.14|595.84|599.58|596.28|600.13|596.83|599.14|595.84|0
1646727170000|2022-03-08 08:12:50|599.36|596.06|598.82|595.52|599.36|596.06|598.6|595.3|0
1646727180000|2022-03-08 08:13:00|596.63|593.33|596.85|593.55|597.83|594.53|596.63|593.33|0
1646727190000|2022-03-08 08:13:10|595.54|592.24|594.99|591.69|595.54|592.24|594.99|591.69|0
1646727200000|2022-03-08 08:13:20|594.88|591.58|595.54|592.24|595.54|592.24|594.88|591.58|0
1646727210000|2022-03-08 08:13:30|595.42|592.12|592.37|589.07|595.42|592.12|592.37|589.07|0
1646727220000|2022-03-08 08:13:40|592.59|589.29|592.26|588.96|592.92|589.62|592.26|588.96|0
1646727230000|2022-03-08 08:13:50|592.37|589.07|591.39|588.09|592.59|589.29|591.39|588.09|0
1646727240000|2022-03-08 08:14:00|591.28|587.98|592.04|588.74|592.04|588.74|591.28|587.98|0
1646727250000|2022-03-08 08:14:10|592.26|588.96|593.24|589.94|593.24|589.94|592.26|588.96|0
1646727260000|2022-03-08 08:14:20|593.57|590.27|592.7|589.4|593.57|590.27|592.7|589.4|0
1646727270000|2022-03-08 08:14:30|592.48|589.18|592.92|589.62|592.92|589.62|592.04|588.74|0
1646727280000|2022-03-08 08:14:40|591.83|588.53|592.26|588.96|592.26|588.96|591.83|588.53|0
1646727290000|2022-03-08 08:14:50|591.28|587.98|590.74|587.44|591.28|587.98|590.3|587|0
1646727300000|2022-03-08 08:15:00|590.52|587.22|591.71|588.41|591.71|588.41|590.52|587.22|0
1646727310000|2022-03-08 08:15:10|592.48|589.18|594.23|590.93|594.23|590.93|592.48|589.18|0
1646727320000|2022-03-08 08:15:20|594.33|591.03|593.68|590.38|594.33|591.03|593.13|589.83|0
1646727330000|2022-03-08 08:15:30|594.23|590.93|593.35|590.05|594.23|590.93|593.35|590.05|0
1646727340000|2022-03-08 08:15:40|592.7|589.4|592.92|589.62|593.35|590.05|592.7|589.4|0
1646727350000|2022-03-08 08:15:50|593.46|590.16|594.01|590.71|594.01|590.71|593.46|590.16|0
1646727360000|2022-03-08 08:16:00|593.24|589.94|592.4|589.1|593.24|589.94|591.63|588.33|0
1646727370000|2022-03-08 08:16:10|593.06|589.76|593.38|590.08|593.38|590.08|593.06|589.76|0
1646727380000|2022-03-08 08:16:20|593.72|590.42|594.37|591.07|594.37|591.07|593.28|589.98|0
1646727390000|2022-03-08 08:16:30|594.59|591.29|593.92|590.62|594.59|591.29|593.7|590.4|0
1646727400000|2022-03-08 08:16:40|594.36|591.06|594.03|590.73|594.8|591.5|593.81|590.51|0
1646727410000|2022-03-08 08:16:50|595.02|591.72|596.12|592.82|596.12|592.82|595.02|591.72|0
1646727420000|2022-03-08 08:17:00|595.57|592.27|595.02|591.72|595.57|592.27|594.91|591.61|0
1646727430000|2022-03-08 08:17:10|595.13|591.83|593.04|589.74|595.13|591.83|593.04|589.74|0
1646727440000|2022-03-08 08:17:20|592.6|589.3|592.27|588.97|592.6|589.3|591.94|588.64|0
1646727450000|2022-03-08 08:17:30|591.61|588.31|590.63|587.33|591.61|588.31|590.63|587.33|0
1646727460000|2022-03-08 08:17:40|590.41|587.11|589.85|586.55|590.41|587.11|589.85|586.55|0
1646727470000|2022-03-08 08:17:50|589.97|586.67|590.07|586.77|590.07|586.77|589.97|586.67|0
1646727480000|2022-03-08 08:18:00|589.97|586.67|591.72|588.42|591.72|588.42|589.97|586.67|0
1646727490000|2022-03-08 08:18:10|592.27|588.97|591.83|588.53|592.27|588.97|591.72|588.42|0
1646727500000|2022-03-08 08:18:20|591.39|588.09|590.51|587.21|591.39|588.09|590.51|587.21|0
1646727510000|2022-03-08 08:18:30|590.29|586.99|589.31|586.01|590.29|586.99|589.31|586.01|0
1646727520000|2022-03-08 08:18:40|589.97|586.67|590.85|587.55|590.85|587.55|589.97|586.67|0
1646727530000|2022-03-08 08:18:50|591.07|587.77|590.19|586.89|591.07|587.77|590.19|586.89|0
1646727540000|2022-03-08 08:19:00|590.07|586.77|590.19|586.89|590.19|586.89|589.31|586.01|0
1646727550000|2022-03-08 08:19:10|590.07|586.77|589.63|586.33|590.07|586.77|589.63|586.33|0
1646727560000|2022-03-08 08:19:20|590.29|586.99|590.07|586.77|590.51|587.21|590.07|586.77|0
1646727570000|2022-03-08 08:19:30|589.2|585.9|588.98|585.68|589.2|585.9|588.43|585.13|0
1646727580000|2022-03-08 08:19:40|589.31|586.01|587.34|584.04|589.31|586.01|587.34|584.04|0
1646727590000|2022-03-08 08:19:50|587.22|583.92|586.68|583.38|587.22|583.92|586.68|583.38|0
1646727600000|2022-03-08 08:20:00|586.46|583.16|586.9|583.6|587.44|584.14|586.46|583.16|0
1646727610000|2022-03-08 08:20:10|587.01|583.71|585.69|582.39|587.01|583.71|585.69|582.39|0
1646727620000|2022-03-08 08:20:20|586.35|583.05|584.06|580.76|586.35|583.05|584.06|580.76|0
1646727630000|2022-03-08 08:20:30|583.94|580.64|584.06|580.76|584.06|580.76|583.51|580.21|0
1646727640000|2022-03-08 08:20:40|583.84|580.54|582.31|579.01|583.84|580.54|582.2|578.9|0
1646727650000|2022-03-08 08:20:50|581.98|578.68|583.4|580.1|583.51|580.21|581.98|578.68|0
1646727660000|2022-03-08 08:21:00|584.16|580.86|583.84|580.54|584.16|580.86|583.84|580.54|0
1646727670000|2022-03-08 08:21:10|583.18|579.88|581.76|578.46|583.18|579.88|581.76|578.46|0
1646727680000|2022-03-08 08:21:20|581.66|578.36|582.31|579.01|583.18|579.88|581.66|578.36|0
1646727690000|2022-03-08 08:21:30|581.98|578.68|579.14|575.84|581.98|578.68|579.14|575.84|0
1646727700000|2022-03-08 08:21:40|579.8|576.5|580.89|577.59|580.89|577.59|579.8|576.5|0
1646727710000|2022-03-08 08:21:50|581|577.7|580.67|577.37|581|577.7|580.67|577.37|0
1646727720000|2022-03-08 08:22:00|581.22|577.92|580.13|576.83|581.22|577.92|580.13|576.83|0
1646727730000|2022-03-08 08:22:10|580.35|577.05|580.56|577.26|580.56|577.26|579.26|575.96|0
1646727740000|2022-03-08 08:22:20|580.23|576.93|579.26|575.96|580.23|576.93|579.14|575.84|0
1646727750000|2022-03-08 08:22:30|579.58|576.28|578.71|575.41|579.58|576.28|578.39|575.09|0
1646727760000|2022-03-08 08:22:40|579.8|576.5|580.45|577.15|580.45|577.15|579.8|576.5|0
1646727770000|2022-03-08 08:22:50|580.78|577.48|580.13|576.83|580.78|577.48|579.69|576.39|0
1646727780000|2022-03-08 08:23:00|578.39|575.09|578.39|575.09|578.49|575.19|578.39|575.09|0
1646727790000|2022-03-08 08:23:10|577.95|574.65|577.62|574.32|577.95|574.65|577.08|573.78|0
1646727800000|2022-03-08 08:23:20|577.95|574.65|578.06|574.76|578.27|574.97|577.95|574.65|0
1646727810000|2022-03-08 08:23:30|577.95|574.65|576.53|573.23|577.95|574.65|576.53|573.23|0
1646727820000|2022-03-08 08:23:40|577.62|574.32|576.75|573.45|577.62|574.32|576.75|573.45|0
1646727830000|2022-03-08 08:23:50|576.53|573.23|576.97|573.67|576.97|573.67|576.53|573.23|0
1646727840000|2022-03-08 08:24:00|577.18|573.88|579.91|576.61|580.23|576.93|577.18|573.88|0
1646727850000|2022-03-08 08:24:10|580.02|576.72|580.89|577.59|580.89|577.59|580.02|576.72|0
1646727860000|2022-03-08 08:24:20|580.67|577.37|580.89|577.59|580.89|577.59|580.67|577.37|0
1646727870000|2022-03-08 08:24:30|580.67|577.37|580.01|576.71|580.67|577.37|580.01|576.71|0
1646727880000|2022-03-08 08:24:40|579.91|576.61|579.04|575.74|579.91|576.61|579.04|575.74|0
1646727890000|2022-03-08 08:24:50|578.82|575.52|578.27|574.97|578.82|575.52|578.17|574.87|0
1646727900000|2022-03-08 08:25:00|577.95|574.65|577.08|573.78|577.95|574.65|577.08|573.78|0
1646727910000|2022-03-08 08:25:10|577.18|573.88|578.05|574.75|578.05|574.75|577.08|573.78|0
1646727920000|2022-03-08 08:25:20|577.73|574.43|577.95|574.65|577.95|574.65|577.3|574|0
1646727930000|2022-03-08 08:25:30|578.17|574.87|577.62|574.32|578.17|574.87|577.4|574.1|0
1646727940000|2022-03-08 08:25:40|577.4|574.1|578.6|575.3|578.6|575.3|576.97|573.67|0
1646727950000|2022-03-08 08:25:50|578.93|575.63|579.69|576.39|579.69|576.39|578.82|575.52|0
1646727960000|2022-03-08 08:26:00|579.8|576.5|580.45|577.15|580.56|577.26|579.8|576.5|0
1646727970000|2022-03-08 08:26:10|580.76|577.46|579.23|575.93|580.76|577.46|579.23|575.93|0
1646727980000|2022-03-08 08:26:20|579.01|575.71|578.14|574.84|579.01|575.71|577.92|574.62|0
1646727990000|2022-03-08 08:26:30|577.92|574.62|576.94|573.64|577.92|574.62|576.94|573.64|0
1646728000000|2022-03-08 08:26:40|577.05|573.75|577.92|574.62|577.92|574.62|577.05|573.75|0
1646728010000|2022-03-08 08:26:50|578.03|574.73|577.48|574.18|578.24|574.94|577.48|574.18|0
1646728020000|2022-03-08 08:27:00|578.24|574.94|577.92|574.62|578.24|574.94|577.7|574.4|0
1646728030000|2022-03-08 08:27:10|577.59|574.29|576.83|573.53|577.59|574.29|576.83|573.53|0
1646728040000|2022-03-08 08:27:20|577.48|574.18|576.5|573.2|578.14|574.84|576.5|573.2|0
1646728050000|2022-03-08 08:27:30|576.28|572.98|573.89|570.59|576.39|573.09|573.89|570.59|0
1646728060000|2022-03-08 08:27:40|573.02|569.72|573.35|570.05|573.35|570.05|572.91|569.61|0
1646728070000|2022-03-08 08:27:50|573.13|569.83|572.26|568.96|573.13|569.83|572.26|568.96|0
1646728080000|2022-03-08 08:28:00|572.91|569.61|571.93|568.63|572.91|569.61|571.93|568.63|0
1646728090000|2022-03-08 08:28:10|572.04|568.74|572.15|568.85|572.15|568.85|572.04|568.74|0
1646728100000|2022-03-08 08:28:20|571.93|568.63|571.18|567.88|572.48|569.18|571.18|567.88|0
1646728110000|2022-03-08 08:28:30|571.28|567.98|572.8|569.5|572.8|569.5|571.28|567.98|0
1646728120000|2022-03-08 08:28:40|572.7|569.4|573.02|569.72|573.02|569.72|572.7|569.4|0
1646728130000|2022-03-08 08:28:50|572.7|569.4|571.93|568.63|572.7|569.4|571.18|567.88|0
1646728140000|2022-03-08 08:29:00|571.61|568.31|571.93|568.63|571.93|568.63|570.85|567.55|0
1646728150000|2022-03-08 08:29:10|571.71|568.41|571.83|568.53|571.83|568.53|570.96|567.66|0
1646728160000|2022-03-08 08:29:20|571.5|568.2|569.33|566.03|571.5|568.2|569.22|565.92|0
1646728170000|2022-03-08 08:29:30|569.11|565.81|570.09|566.79|570.09|566.79|569.11|565.81|0
1646728180000|2022-03-08 08:29:40|569.98|566.68|569.01|565.71|569.98|566.68|568.68|565.38|0
1646728190000|2022-03-08 08:29:50|569.76|566.46|569.22|565.92|569.76|566.46|569.22|565.92|0
1646728200000|2022-03-08 08:30:00|569.54|566.24|569.22|565.92|569.54|566.24|569.22|565.92|0
1646728210000|2022-03-08 08:30:10|569.98|566.68|570.09|566.79|570.09|566.79|569.66|566.36|0
1646728220000|2022-03-08 08:30:20|570.52|567.22|570.84|567.54|570.84|567.54|570.19|566.89|0
1646728230000|2022-03-08 08:30:30|571.83|568.53|571.61|568.31|571.83|568.53|571.17|567.87|0
1646728240000|2022-03-08 08:30:40|572.91|569.61|573.45|570.15|573.45|570.15|572.7|569.4|0
1646728250000|2022-03-08 08:30:50|573.56|570.26|573.02|569.72|573.78|570.48|573.02|569.72|0
1646728260000|2022-03-08 08:31:00|573.78|570.48|572.48|569.18|573.78|570.48|572.48|569.18|0
1646728270000|2022-03-08 08:31:10|573.13|569.83|572.48|569.18|573.13|569.83|572.48|569.18|0
1646728280000|2022-03-08 08:31:20|572.58|569.28|572.91|569.61|573.23|569.93|572.58|569.28|0
1646728290000|2022-03-08 08:31:30|573.56|570.26|574|570.7|574|570.7|573.56|570.26|0
1646728300000|2022-03-08 08:31:40|574.22|570.92|573.13|569.83|574.22|570.92|573.13|569.83|0
1646728310000|2022-03-08 08:31:50|573.89|570.59|571.71|568.41|573.89|570.59|571.71|568.41|0
1646728320000|2022-03-08 08:32:00|571.61|568.31|571.39|568.09|571.61|568.31|570.74|567.44|0
1646728330000|2022-03-08 08:32:10|571.83|568.53|571.71|568.41|572.36|569.06|571.71|568.41|0
1646728340000|2022-03-08 08:32:20|571.28|567.98|570.31|567.01|571.28|567.98|570.31|567.01|0
1646728350000|2022-03-08 08:32:30|569.54|566.24|569.44|566.14|569.87|566.57|569.22|565.92|0
1646728360000|2022-03-08 08:32:40|569.22|565.92|569.33|566.03|569.44|566.14|569.11|565.81|0
1646728370000|2022-03-08 08:32:50|569.76|566.46|569.44|566.14|569.76|566.46|569.44|566.14|0
1646728380000|2022-03-08 08:33:00|570.09|566.79|569.11|565.81|570.09|566.79|569.11|565.81|0
1646728390000|2022-03-08 08:33:10|568.89|565.59|569.76|566.46|569.76|566.46|568.89|565.59|0
1646728400000|2022-03-08 08:33:20|569.54|566.24|570.31|567.01|570.31|567.01|568.89|565.59|0
1646728410000|2022-03-08 08:33:30|569.98|566.68|571.28|567.98|571.61|568.31|569.98|566.68|0
1646728420000|2022-03-08 08:33:40|571.61|568.31|571.61|568.31|571.61|568.31|571.06|567.76|0
1646728430000|2022-03-08 08:33:50|571.71|568.41|572.8|569.5|573.02|569.72|571.71|568.41|0
1646728440000|2022-03-08 08:34:00|573.02|569.72|571.39|568.09|573.02|569.72|571.39|568.09|0
1646728450000|2022-03-08 08:34:10|572.04|568.74|571.39|568.09|572.04|568.74|571.39|568.09|0
1646728460000|2022-03-08 08:34:20|572.26|568.96|573.89|570.59|573.89|570.59|572.26|568.96|0
1646728470000|2022-03-08 08:34:30|574|570.7|575.3|572|575.3|572|573.78|570.48|0
1646728480000|2022-03-08 08:34:40|574.87|571.57|575.52|572.22|575.63|572.33|574.87|571.57|0
1646728490000|2022-03-08 08:34:50|575.09|571.79|575.74|572.44|575.96|572.66|575.09|571.79|0
1646728500000|2022-03-08 08:35:00|575.96|572.66|575.96|572.66|576.17|572.87|575.74|572.44|0
1646728510000|2022-03-08 08:35:10|575.41|572.11|572.4|569.1|575.41|572.11|572.4|569.1|0
1646728520000|2022-03-08 08:35:20|572.28|568.98|570.97|567.67|572.4|569.1|570.97|567.67|0
1646728530000|2022-03-08 08:35:30|571.31|568.01|571.41|568.11|571.41|568.11|570.65|567.35|0
1646728540000|2022-03-08 08:35:40|570.75|567.45|571.85|568.55|571.96|568.66|570.75|567.45|0
1646728550000|2022-03-08 08:35:50|572.18|568.88|571.63|568.33|572.18|568.88|571.63|568.33|0
1646728560000|2022-03-08 08:36:00|571.96|568.66|572.94|569.64|572.94|569.64|571.96|568.66|0
1646728570000|2022-03-08 08:36:10|573.16|569.86|571.74|568.44|573.16|569.86|571.74|568.44|0
1646728580000|2022-03-08 08:36:20|571.09|567.79|570.75|567.45|571.85|568.55|570.75|567.45|0
1646728590000|2022-03-08 08:36:30|570.87|567.57|570|566.7|570.87|567.57|570|566.7|0
1646728600000|2022-03-08 08:36:40|569.56|566.26|568.9|565.6|569.56|566.26|568.9|565.6|0
1646728610000|2022-03-08 08:36:50|569.23|565.93|569.01|565.71|569.78|566.48|569.01|565.71|0
1646728620000|2022-03-08 08:37:00|568.9|565.6|570.54|567.24|570.54|567.24|568.9|565.6|0
1646728630000|2022-03-08 08:37:10|571.09|567.79|571.09|567.79|571.09|567.79|570.54|567.24|0
1646728640000|2022-03-08 08:37:20|570.87|567.57|571.19|567.89|571.19|567.89|570.65|567.35|0
1646728650000|2022-03-08 08:37:30|571.52|568.22|571.41|568.11|571.74|568.44|571.3|568|0
1646728660000|2022-03-08 08:37:40|571.52|568.22|571.74|568.44|571.74|568.44|571.52|568.22|0
1646728670000|2022-03-08 08:37:50|571.52|568.22|569.45|566.15|571.52|568.22|569.45|566.15|0
1646728680000|2022-03-08 08:38:00|568.57|565.27|568.69|565.39|568.69|565.39|568.47|565.17|0
1646728690000|2022-03-08 08:38:10|568.9|565.6|570.43|567.13|570.43|567.13|568.9|565.6|0
1646728700000|2022-03-08 08:38:20|569.56|566.26|570.21|566.91|570.32|567.02|569.56|566.26|0
1646728710000|2022-03-08 08:38:30|569.56|566.26|569.99|566.69|570.21|566.91|569.56|566.26|0
1646728720000|2022-03-08 08:38:40|569.45|566.15|569.45|566.15|569.45|566.15|569.34|566.04|0
1646728730000|2022-03-08 08:38:50|569.34|566.04|568.69|565.39|569.34|566.04|568.69|565.39|0
1646728740000|2022-03-08 08:39:00|568.79|565.49|568.79|565.49|568.9|565.6|568.69|565.39|0
1646728750000|2022-03-08 08:39:10|568.69|565.39|569.12|565.82|569.12|565.82|568.69|565.39|0
1646728760000|2022-03-08 08:39:20|569.99|566.69|569.34|566.04|570.32|567.02|569.34|566.04|0
1646728770000|2022-03-08 08:39:30|569.56|566.26|570.21|566.91|570.43|567.13|569.56|566.26|0
1646728780000|2022-03-08 08:39:40|570.32|567.02|570.87|567.57|570.87|567.57|570.32|567.02|0
1646728790000|2022-03-08 08:39:50|570.75|567.45|570.21|566.91|571.3|568|570.21|566.91|0
1646728800000|2022-03-08 08:40:00|570.75|567.45|570.21|566.91|570.75|567.45|570.21|566.91|0
1646728810000|2022-03-08 08:40:10|569.88|566.58|568.25|564.95|569.88|566.58|568.25|564.95|0
1646728820000|2022-03-08 08:40:20|568.47|565.17|568.69|565.39|568.69|565.39|568.47|565.17|0
1646728830000|2022-03-08 08:40:30|569.56|566.26|570.43|567.13|570.43|567.13|569.44|566.14|0
1646728840000|2022-03-08 08:40:40|570.75|567.45|569.34|566.04|571.19|567.89|569.34|566.04|0
1646728850000|2022-03-08 08:40:50|568.9|565.6|569.78|566.48|569.78|566.48|568.9|565.6|0
1646728860000|2022-03-08 08:41:00|569.12|565.82|569.56|566.26|569.56|566.26|569.12|565.82|0
1646728870000|2022-03-08 08:41:10|569.34|566.04|569.44|566.14|569.56|566.26|569.12|565.82|0
1646728880000|2022-03-08 08:41:20|569.56|566.26|569.78|566.48|569.99|566.69|569.56|566.26|0
1646728890000|2022-03-08 08:41:30|569.12|565.82|569.99|566.69|570.21|566.91|569.12|565.82|0
1646728900000|2022-03-08 08:41:40|570.21|566.91|570.32|567.02|570.32|567.02|570.21|566.91|0
1646728910000|2022-03-08 08:41:50|570.43|567.13|569.66|566.36|570.43|567.13|569.66|566.36|0
1646728920000|2022-03-08 08:42:00|570.97|567.67|568.35|565.05|570.97|567.67|568.35|565.05|0
1646728930000|2022-03-08 08:42:10|568.14|564.84|568.35|565.05|568.35|565.05|567.81|564.51|0
1646728940000|2022-03-08 08:42:20|568.25|564.95|568.47|565.17|568.69|565.39|568.25|564.95|0
1646728950000|2022-03-08 08:42:30|568.03|564.73|566.72|563.42|568.03|564.73|566.29|562.99|0
1646728960000|2022-03-08 08:42:40|566.29|562.99|566.39|563.09|566.39|563.09|565.96|562.66|0
1646728970000|2022-03-08 08:42:50|567.16|563.86|567.92|564.62|567.92|564.62|567.16|563.86|0
1646728980000|2022-03-08 08:43:00|569.01|565.71|571.08|567.78|571.08|567.78|569.01|565.71|0
1646728990000|2022-03-08 08:43:10|571.96|568.66|571.52|568.22|571.96|568.66|571.08|567.78|0
1646729000000|2022-03-08 08:43:20|571.84|568.54|571.74|568.44|571.84|568.54|571.08|567.78|0
1646729010000|2022-03-08 08:43:30|572.5|569.2|573.71|570.41|573.71|570.41|572.5|569.2|0
1646729020000|2022-03-08 08:43:40|575.12|571.82|575.34|572.04|575.67|572.37|574.14|570.84|0
1646729030000|2022-03-08 08:43:50|575.02|571.72|576.11|572.81|576.11|572.81|575.02|571.72|0
1646729040000|2022-03-08 08:44:00|576.66|573.36|576.44|573.14|576.99|573.69|576.44|573.14|0
1646729050000|2022-03-08 08:44:10|576.77|573.47|576.77|573.47|576.77|573.47|576.55|573.25|0
1646729060000|2022-03-08 08:44:20|577.43|574.13|577.97|574.67|578.08|574.78|577.21|573.91|0
1646729070000|2022-03-08 08:44:30|577.65|574.35|578.52|575.22|578.52|575.22|577.65|574.35|0
1646729080000|2022-03-08 08:44:40|577.75|574.45|578.41|575.11|578.41|575.11|577.65|574.35|0
1646729090000|2022-03-08 08:44:50|578.63|575.33|579.07|575.77|579.18|575.88|578.63|575.33|0
1646729100000|2022-03-08 08:45:00|578.96|575.66|579.07|575.77|579.07|575.77|578.74|575.44|0
1646729110000|2022-03-08 08:45:10|578.74|575.44|577.65|574.35|578.74|575.44|577.65|574.35|0
1646729120000|2022-03-08 08:45:20|577.09|573.79|577.21|573.91|577.21|573.91|576.55|573.25|0
1646729130000|2022-03-08 08:45:30|577.53|574.23|578.3|575|578.3|575|577.43|574.13|0
1646729140000|2022-03-08 08:45:40|578.41|575.11|580.06|576.76|580.06|576.76|578.3|575|0
1646729150000|2022-03-08 08:45:50|580.28|576.98|580.6|577.3|581.38|578.08|580.28|576.98|0
1646729160000|2022-03-08 08:46:00|580.06|576.76|577.97|574.67|580.06|576.76|577.97|574.67|0
1646729170000|2022-03-08 08:46:10|577.09|573.79|576.44|573.14|577.09|573.79|576.44|573.14|0
1646729180000|2022-03-08 08:46:20|576.11|572.81|573.05|569.75|576.11|572.81|573.05|569.75|0
1646729190000|2022-03-08 08:46:30|572.61|569.31|573.7|570.4|573.7|570.4|572.18|568.88|0
1646729200000|2022-03-08 08:46:40|571.74|568.44|573.7|570.4|573.7|570.4|571.52|568.22|0
1646729210000|2022-03-08 08:46:50|574.36|571.06|574.8|571.5|574.9|571.6|573.92|570.62|0
1646729220000|2022-03-08 08:47:00|575.02|571.72|574.8|571.5|575.12|571.82|574.8|571.5|0
1646729230000|2022-03-08 08:47:10|576|572.7|575.56|572.26|576|572.7|575.24|571.94|0
1646729240000|2022-03-08 08:47:20|574.9|571.6|575.45|572.15|575.67|572.37|574.9|571.6|0
1646729250000|2022-03-08 08:47:30|573.92|570.62|573.7|570.4|573.92|570.62|573.7|570.4|0
1646729260000|2022-03-08 08:47:40|572.61|569.31|572.94|569.64|573.92|570.62|572.61|569.31|0
1646729270000|2022-03-08 08:47:50|572.28|568.98|572.17|568.87|572.39|569.09|571.84|568.54|0
1646729280000|2022-03-08 08:48:00|570.86|567.56|571.96|568.66|571.96|568.66|570.86|567.56|0
1646729290000|2022-03-08 08:48:10|572.17|568.87|572.83|569.53|572.83|569.53|572.17|568.87|0
1646729300000|2022-03-08 08:48:20|573.37|570.07|574.58|571.28|574.58|571.28|573.37|570.07|0
1646729310000|2022-03-08 08:48:30|575.24|571.94|574.58|571.28|575.34|572.04|574.58|571.28|0
1646729320000|2022-03-08 08:48:40|574.36|571.06|575.02|571.72|575.02|571.72|574.36|571.06|0
1646729330000|2022-03-08 08:48:50|575.24|571.94|575.02|571.72|575.24|571.94|574.8|571.5|0
1646729340000|2022-03-08 08:49:00|575.24|571.94|575.02|571.72|575.89|572.59|575.02|571.72|0
1646729350000|2022-03-08 08:49:10|575.78|572.48|575.67|572.37|575.89|572.59|575.67|572.37|0
1646729360000|2022-03-08 08:49:20|575.89|572.59|576.87|573.57|576.87|573.57|575.89|572.59|0
1646729370000|2022-03-08 08:49:30|577.09|573.79|576.87|573.57|577.09|573.79|576.87|573.57|0
1646729380000|2022-03-08 08:49:40|577.09|573.79|576|572.7|577.43|574.13|576|572.7|0
1646729390000|2022-03-08 08:49:50|575.67|572.37|575.34|572.04|575.67|572.37|574.58|571.28|0
1646729400000|2022-03-08 08:50:00|575.67|572.37|575.24|571.94|575.67|572.37|575.24|571.94|0
1646729410000|2022-03-08 08:50:10|574.47|571.17|575.45|572.15|575.45|572.15|574.47|571.17|0
1646729420000|2022-03-08 08:50:20|575.89|572.59|575.67|572.37|575.89|572.59|575.34|572.04|0
1646729430000|2022-03-08 08:50:30|576.99|573.69|578.08|574.78|578.08|574.78|576.99|573.69|0
1646729440000|2022-03-08 08:50:40|577.64|574.34|578.85|575.55|578.85|575.55|577.64|574.34|0
1646729450000|2022-03-08 08:50:50|579.4|576.1|579.94|576.64|579.94|576.64|579.18|575.88|0
1646729460000|2022-03-08 08:51:00|579.72|576.42|579.28|575.98|579.72|576.42|579.28|575.98|0
1646729470000|2022-03-08 08:51:10|578.41|575.11|577.86|574.56|578.41|575.11|577.86|574.56|0
1646729480000|2022-03-08 08:51:20|578.19|574.89|577.86|574.56|578.19|574.89|577.64|574.34|0
1646729490000|2022-03-08 08:51:30|577.64|574.34|578.08|574.78|578.08|574.78|577.64|574.34|0
1646729500000|2022-03-08 08:51:40|578.3|575|579.4|576.1|579.62|576.32|578.3|575|0
1646729510000|2022-03-08 08:51:50|579.72|576.42|580.5|577.2|580.5|577.2|579.72|576.42|0
1646729520000|2022-03-08 08:52:00|580.38|577.08|580.72|577.42|580.94|577.64|580.38|577.08|0
1646729530000|2022-03-08 08:52:10|581.15|577.85|581.59|578.29|581.59|578.29|581.15|577.85|0
1646729540000|2022-03-08 08:52:20|581.92|578.62|581.81|578.51|582.58|579.28|581.26|577.96|0
1646729550000|2022-03-08 08:52:30|582.03|578.73|580.38|577.08|582.03|578.73|580.38|577.08|0
1646729560000|2022-03-08 08:52:40|581.59|578.29|582.25|578.95|582.47|579.17|581.59|578.29|0
1646729570000|2022-03-08 08:52:50|581.37|578.07|582.03|578.73|582.25|578.95|581.37|578.07|0
1646729580000|2022-03-08 08:53:00|581.59|578.29|581.7|578.4|581.7|578.4|581.26|577.96|0
1646729590000|2022-03-08 08:53:10|581.81|578.51|582.47|579.17|582.47|579.17|581.81|578.51|0
1646729600000|2022-03-08 08:53:20|582.69|579.39|583.79|580.49|583.79|580.49|582.69|579.39|0
1646729610000|2022-03-08 08:53:30|583.57|580.27|583.24|579.94|583.57|580.27|582.91|579.61|0
1646729620000|2022-03-08 08:53:40|583.13|579.83|582.91|579.61|583.46|580.16|582.91|579.61|0
1646729630000|2022-03-08 08:53:50|582.47|579.17|583.46|580.16|583.46|580.16|582.36|579.06|0
1646729640000|2022-03-08 08:54:00|584.23|580.93|583.79|580.49|584.67|581.37|583.79|580.49|0
1646729650000|2022-03-08 08:54:10|584.45|581.15|578.96|575.66|584.45|581.15|578.96|575.66|0
1646729660000|2022-03-08 08:54:20|576.99|573.69|576.77|573.47|577.42|574.12|576.77|573.47|0
1646729670000|2022-03-08 08:54:30|576.43|573.13|579.94|576.64|579.94|576.64|576.43|573.13|0
1646729680000|2022-03-08 08:54:40|580.38|577.08|579.84|576.54|580.71|577.41|579.84|576.54|0
1646729690000|2022-03-08 08:54:50|580.5|577.2|580.06|576.76|580.5|577.2|580.06|576.76|0
1646729700000|2022-03-08 08:55:00|580.5|577.2|579.4|576.1|580.5|577.2|579.4|576.1|0
1646729710000|2022-03-08 08:55:10|579.62|576.32|579.62|576.32|579.84|576.54|579.62|576.32|0
1646729720000|2022-03-08 08:55:20|579.84|576.54|581.59|578.29|581.59|578.29|579.62|576.32|0
1646729730000|2022-03-08 08:55:30|581.15|577.85|581.7|578.4|581.7|578.4|581.15|577.85|0
1646729740000|2022-03-08 08:55:40|581.26|577.96|580.49|577.19|581.26|577.96|580.49|577.19|0
1646729750000|2022-03-08 08:55:50|580.28|576.98|581.92|578.62|581.92|578.62|580.28|576.98|0
1646729760000|2022-03-08 08:56:00|582.14|578.84|582.25|578.95|582.25|578.95|581.37|578.07|0
1646729770000|2022-03-08 08:56:10|581.37|578.07|581.15|577.85|581.37|578.07|580.71|577.41|0
1646729780000|2022-03-08 08:56:20|580.28|576.98|579.62|576.32|580.28|576.98|579.5|576.2|0
1646729790000|2022-03-08 08:56:30|579.5|576.2|579.06|575.76|579.5|576.2|578.96|575.66|0
1646729800000|2022-03-08 08:56:40|578.96|575.66|577.42|574.12|578.96|575.66|577.2|573.9|0
1646729810000|2022-03-08 08:56:50|576.99|573.69|576.77|573.47|576.99|573.69|576.43|573.13|0
1646729820000|2022-03-08 08:57:00|577.2|573.9|577.86|574.56|577.86|574.56|577.2|573.9|0
1646729830000|2022-03-08 08:57:10|578.3|575|578.84|575.54|579.4|576.1|578.3|575|0
1646729840000|2022-03-08 08:57:20|579.94|576.64|581.92|578.62|581.92|578.62|579.94|576.64|0
1646729850000|2022-03-08 08:57:30|581.37|578.07|581.04|577.74|582.14|578.84|581.04|577.74|0
1646729860000|2022-03-08 08:57:40|580.27|576.97|582.25|578.95|582.25|578.95|580.27|576.97|0
1646729870000|2022-03-08 08:57:50|581.37|578.07|581.15|577.85|581.37|578.07|581.15|577.85|0
1646729880000|2022-03-08 08:58:00|580.93|577.63|579.94|576.64|581.15|577.85|579.94|576.64|0
1646729890000|2022-03-08 08:58:10|580.06|576.76|579.84|576.54|580.06|576.76|579.4|576.1|0
1646729900000|2022-03-08 08:58:20|579.4|576.1|579.94|576.64|579.94|576.64|579.4|576.1|0
1646729910000|2022-03-08 08:58:30|579.28|575.98|579.18|575.88|579.28|575.98|578.62|575.32|0
1646729920000|2022-03-08 08:58:40|578.3|575|578.08|574.78|578.3|575|577.86|574.56|0
1646729930000|2022-03-08 08:58:50|578.52|575.22|578.4|575.1|578.52|575.22|578.4|575.1|0
1646729940000|2022-03-08 08:59:00|577.86|574.56|578.96|575.66|578.96|575.66|577.64|574.34|0
1646729950000|2022-03-08 08:59:10|578.74|575.44|577.31|574.01|578.74|575.44|577.31|574.01|0
1646729960000|2022-03-08 08:59:20|577.75|574.45|577.53|574.23|577.86|574.56|577.53|574.23|0
1646729970000|2022-03-08 08:59:30|576.21|572.91|576.43|573.13|576.43|573.13|575.99|572.69|0
1646729980000|2022-03-08 08:59:40|576.77|573.47|575.12|571.82|577.31|574.01|575.12|571.82|0
1646729990000|2022-03-08 08:59:50|576.33|573.03|576.33|573.03|576.98|573.68|576.33|573.03|0
1646730000000|2022-03-08 09:00:00|577.2|573.9|575.23|571.93|577.2|573.9|575.23|571.93|0
1646730010000|2022-03-08 09:00:10|575.12|571.82|576.76|573.46|576.76|573.46|575.12|571.82|0
1646730020000|2022-03-08 09:00:20|577.53|574.23|576.65|573.35|577.53|574.23|576.65|573.35|0
1646730030000|2022-03-08 09:00:30|576.33|573.03|575.56|572.26|576.33|573.03|575.45|572.15|0
1646730040000|2022-03-08 09:00:40|575.67|572.37|575.12|571.82|575.67|572.37|575.12|571.82|0
1646730050000|2022-03-08 09:00:50|574.46|571.16|572.39|569.09|574.46|571.16|572.28|568.98|0
1646730060000|2022-03-08 09:01:00|571.95|568.65|571.73|568.43|571.95|568.65|571.62|568.32|0
1646730070000|2022-03-08 09:01:10|571.3|568|570.75|567.45|571.73|568.43|570.75|567.45|0
1646730080000|2022-03-08 09:01:20|571.52|568.22|570.64|567.34|571.52|568.22|570.64|567.34|0
1646730090000|2022-03-08 09:01:30|570.21|566.91|570.21|566.91|570.42|567.12|570.21|566.91|0
1646730100000|2022-03-08 09:01:40|570.42|567.12|570.42|567.12|570.86|567.56|570.42|567.12|0
1646730110000|2022-03-08 09:01:50|570.09|566.79|568.9|565.6|570.09|566.79|568.9|565.6|0
1646730120000|2022-03-08 09:02:00|568.46|565.16|568.57|565.27|568.78|565.48|568.46|565.16|0
1646730130000|2022-03-08 09:02:10|569|565.7|569.55|566.25|569.99|566.69|569|565.7|0
1646730140000|2022-03-08 09:02:20|569.77|566.47|568.9|565.6|569.77|566.47|568.9|565.6|0
1646730150000|2022-03-08 09:02:30|569.44|566.14|568.57|565.27|569.44|566.14|568.57|565.27|0
1646730160000|2022-03-08 09:02:40|568.35|565.05|570.21|566.91|570.21|566.91|568.35|565.05|0
1646730170000|2022-03-08 09:02:50|570.09|566.79|570.96|567.66|570.96|567.66|569.99|566.69|0
1646730180000|2022-03-08 09:03:00|571.08|567.78|570.64|567.34|571.08|567.78|570.64|567.34|0
1646730190000|2022-03-08 09:03:10|569.22|565.92|567.48|564.18|569.22|565.92|567.48|564.18|0
1646730200000|2022-03-08 09:03:20|567.04|563.74|567.26|563.96|567.59|564.29|567.04|563.74|0
1646730210000|2022-03-08 09:03:30|567.37|564.07|567.26|563.96|567.91|564.61|567.15|563.85|0
1646730220000|2022-03-08 09:03:40|567.69|564.39|568.57|565.27|568.57|565.27|567.69|564.39|0
1646730230000|2022-03-08 09:03:50|568.68|565.38|568.13|564.83|568.68|565.38|568.13|564.83|0
1646730240000|2022-03-08 09:04:00|568.46|565.16|569|565.7|569|565.7|568.46|565.16|0
1646730250000|2022-03-08 09:04:10|569.44|566.14|568.78|565.48|569.55|566.25|568.78|565.48|0
1646730260000|2022-03-08 09:04:20|568.68|565.38|569.11|565.81|569.11|565.81|568.68|565.38|0
1646730270000|2022-03-08 09:04:30|568.9|565.6|569.66|566.36|569.66|566.36|568.68|565.38|0
1646730280000|2022-03-08 09:04:40|568.46|565.16|569.11|565.81|569.11|565.81|568.46|565.16|0
1646730290000|2022-03-08 09:04:50|568.68|565.38|569.22|565.92|569.22|565.92|568.57|565.27|0
1646730300000|2022-03-08 09:05:00|568.78|565.48|568.46|565.16|568.78|565.48|568.46|565.16|0
1646730310000|2022-03-08 09:05:10|568.35|565.05|569.44|566.14|569.66|566.36|568.35|565.05|0
1646730320000|2022-03-08 09:05:20|568.78|565.48|567.26|563.96|568.78|565.48|567.26|563.96|0
1646730330000|2022-03-08 09:05:30|567.59|564.29|569.22|565.92|569.22|565.92|567.59|564.29|0
1646730340000|2022-03-08 09:05:40|569.55|566.25|570.42|567.12|570.42|567.12|569.55|566.25|0
1646730350000|2022-03-08 09:05:50|571.3|568|571.84|568.54|572.06|568.76|571.3|568|0
1646730360000|2022-03-08 09:06:00|571.95|568.65|573.59|570.29|573.59|570.29|571.95|568.65|0
1646730370000|2022-03-08 09:06:10|573.92|570.62|573.48|570.18|573.92|570.62|573.48|570.18|0
1646730380000|2022-03-08 09:06:20|573.37|570.07|574.02|570.72|574.02|570.72|573.37|570.07|0
1646730390000|2022-03-08 09:06:30|573.37|570.07|573.15|569.85|573.59|570.29|573.15|569.85|0
1646730400000|2022-03-08 09:06:40|573.37|570.07|572.93|569.63|573.48|570.18|572.93|569.63|0
1646730410000|2022-03-08 09:06:50|573.7|570.4|573.7|570.4|573.92|570.62|573.7|570.4|0
1646730420000|2022-03-08 09:07:00|573.92|570.62|575.34|572.04|575.34|572.04|573.92|570.62|0
1646730430000|2022-03-08 09:07:10|575.23|571.93|576.21|572.91|576.21|572.91|575.23|571.93|0
1646730440000|2022-03-08 09:07:20|575.45|572.15|576.21|572.91|576.21|572.91|575.45|572.15|0
1646730450000|2022-03-08 09:07:30|575.89|572.59|575.67|572.37|575.89|572.59|575.45|572.15|0
1646730460000|2022-03-08 09:07:40|576.32|573.02|575.77|572.47|576.32|573.02|575.77|572.47|0
1646730470000|2022-03-08 09:07:50|575.67|572.37|575.67|572.37|576.21|572.91|575.67|572.37|0
1646730480000|2022-03-08 09:08:00|575.55|572.25|576.21|572.91|576.32|573.02|575.55|572.25|0
1646730490000|2022-03-08 09:08:10|576.43|573.13|575.67|572.37|576.43|573.13|575.67|572.37|0
1646730500000|2022-03-08 09:08:20|575.55|572.25|575.12|571.82|575.55|572.25|575.12|571.82|0
1646730510000|2022-03-08 09:08:30|575.01|571.71|573.92|570.62|575.01|571.71|573.8|570.5|0
1646730520000|2022-03-08 09:08:40|574.02|570.72|574.68|571.38|575.01|571.71|574.02|570.72|0
1646730530000|2022-03-08 09:08:50|572.71|569.41|572.93|569.63|573.26|569.96|572.71|569.41|0
1646730540000|2022-03-08 09:09:00|573.04|569.74|572.61|569.31|573.04|569.74|572.61|569.31|0
1646730550000|2022-03-08 09:09:10|572.39|569.09|571.95|568.65|572.39|569.09|571.51|568.21|0
1646730560000|2022-03-08 09:09:20|571.73|568.43|572.82|569.52|572.82|569.52|571.73|568.43|0
1646730570000|2022-03-08 09:09:30|573.92|570.62|574.46|571.16|574.57|571.27|573.92|570.62|0
1646730580000|2022-03-08 09:09:40|574.14|570.84|574.68|571.38|574.68|571.38|574.14|570.84|0
1646730590000|2022-03-08 09:09:50|574.57|571.27|574.24|570.94|574.57|571.27|574.24|570.94|0
1646730600000|2022-03-08 09:10:00|574.14|570.84|573.26|569.96|574.14|570.84|573.26|569.96|0
1646730610000|2022-03-08 09:10:10|572.49|569.19|572.49|569.19|572.6|569.3|572.39|569.09|0
1646730620000|2022-03-08 09:10:20|572.27|568.97|570.53|567.23|572.27|568.97|570.31|567.01|0
1646730630000|2022-03-08 09:10:30|570.2|566.9|569.87|566.57|570.31|567.01|569.87|566.57|0
1646730640000|2022-03-08 09:10:40|570.31|567.01|569.98|566.68|570.74|567.44|569.98|566.68|0
1646730650000|2022-03-08 09:10:50|570.2|566.9|569.65|566.35|570.2|566.9|569.65|566.35|0
1646730660000|2022-03-08 09:11:00|569.44|566.14|569.77|566.47|569.77|566.47|569|565.7|0
1646730670000|2022-03-08 09:11:10|569.55|566.25|569.44|566.14|569.55|566.25|569.33|566.03|0
1646730680000|2022-03-08 09:11:20|569|565.7|569.11|565.81|569.11|565.81|568.24|564.94|0
1646730690000|2022-03-08 09:11:30|569.22|565.92|569.22|565.92|569.22|565.92|569|565.7|0
1646730700000|2022-03-08 09:11:40|569.33|566.03|569.43|566.13|569.55|566.25|569.22|565.92|0
1646730710000|2022-03-08 09:11:50|569|565.7|569.43|566.13|569.43|566.13|568.89|565.59|0
1646730720000|2022-03-08 09:12:00|570.2|566.9|570.96|567.66|571.18|567.88|570.2|566.9|0
1646730730000|2022-03-08 09:12:10|570.74|567.44|570.86|567.56|571.18|567.88|570.74|567.44|0
1646730740000|2022-03-08 09:12:20|570.53|567.23|571.62|568.32|571.62|568.32|570.53|567.23|0
1646730750000|2022-03-08 09:12:30|571.29|567.99|571.62|568.32|571.62|568.32|570.86|567.56|0
1646730760000|2022-03-08 09:12:40|571.84|568.54|571.51|568.21|571.95|568.65|571.51|568.21|0
1646730770000|2022-03-08 09:12:50|571.18|567.88|571.4|568.1|571.4|568.1|571.18|567.88|0
1646730780000|2022-03-08 09:13:00|571.18|567.88|570.86|567.56|571.18|567.88|570.86|567.56|0
1646730790000|2022-03-08 09:13:10|570.09|566.79|569.65|566.35|570.31|567.01|569.65|566.35|0
1646730800000|2022-03-08 09:13:20|569.43|566.13|568.13|564.83|569.55|566.25|568.13|564.83|0
1646730810000|2022-03-08 09:13:30|568.56|565.26|569.22|565.92|569.43|566.13|568.56|565.26|0
1646730820000|2022-03-08 09:13:40|569.11|565.81|570.74|567.44|570.74|567.44|569.11|565.81|0
1646730830000|2022-03-08 09:13:50|570.64|567.34|570.74|567.44|570.74|567.44|570.09|566.79|0
1646730840000|2022-03-08 09:14:00|570.64|567.34|569.98|566.68|570.64|567.34|569.65|566.35|0
1646730850000|2022-03-08 09:14:10|569.77|566.47|570.09|566.79|570.09|566.79|569.22|565.92|0
1646730860000|2022-03-08 09:14:20|570.2|566.9|569.43|566.13|570.42|567.12|569.33|566.03|0
1646730870000|2022-03-08 09:14:30|569.33|566.03|569.65|566.35|569.77|566.47|569.33|566.03|0
1646730880000|2022-03-08 09:14:40|569.55|566.25|570.64|567.34|570.74|567.44|569.55|566.25|0
1646730890000|2022-03-08 09:14:50|570.74|567.44|570.42|567.12|570.74|567.44|570.31|567.01|0
1646730900000|2022-03-08 09:15:00|570.74|567.44|569.98|566.68|570.74|567.44|569.65|566.35|0
1646730910000|2022-03-08 09:15:10|570.64|567.34|570.2|566.9|570.64|567.34|570.09|566.79|0
1646730920000|2022-03-08 09:15:20|570.64|567.34|569|565.7|570.64|567.34|569|565.7|0
1646730930000|2022-03-08 09:15:30|569.55|566.25|569.98|566.68|569.98|566.68|569.33|566.03|0
1646730940000|2022-03-08 09:15:40|570.09|566.79|570.31|567.01|570.52|567.22|570.09|566.79|0
1646730950000|2022-03-08 09:15:50|570.42|567.12|570.74|567.44|570.74|567.44|570.42|567.12|0
1646730960000|2022-03-08 09:16:00|570.64|567.34|570.52|567.22|570.64|567.34|570.52|567.22|0
1646730970000|2022-03-08 09:16:10|570.74|567.44|570.31|567.01|570.74|567.44|570.31|567.01|0
1646730980000|2022-03-08 09:16:20|570.42|567.12|569.76|566.46|570.42|567.12|569.76|566.46|0
1646730990000|2022-03-08 09:16:30|569.65|566.35|568.67|565.37|569.87|566.57|568.67|565.37|0
1646731000000|2022-03-08 09:16:40|568.56|565.26|568.78|565.48|568.78|565.48|568.24|564.94|0
1646731010000|2022-03-08 09:16:50|568.24|564.94|568.89|565.59|569.22|565.92|568.24|564.94|0
1646731020000|2022-03-08 09:17:00|568.67|565.37|569.98|566.68|569.98|566.68|568.34|565.04|0
1646731030000|2022-03-08 09:17:10|570.2|566.9|569.55|566.25|570.2|566.9|569.33|566.03|0
1646731040000|2022-03-08 09:17:20|569.33|566.03|568.34|565.04|569.33|566.03|568.34|565.04|0
1646731050000|2022-03-08 09:17:30|568.02|564.72|568.24|564.94|568.67|565.37|568.02|564.72|0
1646731060000|2022-03-08 09:17:40|568.13|564.83|567.69|564.39|568.13|564.83|567.69|564.39|0
1646731070000|2022-03-08 09:17:50|567.8|564.5|567.37|564.07|567.8|564.5|567.37|564.07|0
1646731080000|2022-03-08 09:18:00|566.93|563.63|566.71|563.41|567.04|563.74|566.71|563.41|0
1646731090000|2022-03-08 09:18:10|566.5|563.2|567.58|564.28|567.91|564.61|566.5|563.2|0
1646731100000|2022-03-08 09:18:20|567.37|564.07|567.91|564.61|567.91|564.61|567.25|563.95|0
1646731110000|2022-03-08 09:18:30|568.02|564.72|567.25|563.95|568.02|564.72|567.25|563.95|0
1646731120000|2022-03-08 09:18:40|567.69|564.39|567.37|564.07|567.69|564.39|567.37|564.07|0
1646731130000|2022-03-08 09:18:50|567.25|563.95|567.25|563.95|567.8|564.5|567.25|563.95|0
1646731140000|2022-03-08 09:19:00|567.04|563.74|566.28|562.98|567.04|563.74|566.28|562.98|0
1646731150000|2022-03-08 09:19:10|566.38|563.08|567.04|563.74|567.04|563.74|566.38|563.08|0
1646731160000|2022-03-08 09:19:20|567.37|564.07|567.25|563.95|567.37|564.07|567.04|563.74|0
1646731170000|2022-03-08 09:19:30|567.47|564.17|567.58|564.28|567.69|564.39|567.47|564.17|0
1646731180000|2022-03-08 09:19:40|567.47|564.17|568.12|564.82|568.12|564.82|567.47|564.17|0
1646731190000|2022-03-08 09:19:50|568.56|565.26|567.91|564.61|568.56|565.26|567.91|564.61|0
1646731200000|2022-03-08 09:20:00|568.12|564.82|567.69|564.39|568.12|564.82|567.69|564.39|0
1646731210000|2022-03-08 09:20:10|568.46|565.16|570.3|567|570.64|567.34|568.46|565.16|0
1646731220000|2022-03-08 09:20:20|570.42|567.12|572.05|568.75|572.05|568.75|570.42|567.12|0
1646731230000|2022-03-08 09:20:30|571.83|568.53|571.83|568.53|572.05|568.75|571.83|568.53|0
1646731240000|2022-03-08 09:20:40|572.6|569.3|572.82|569.52|572.82|569.52|572.27|568.97|0
1646731250000|2022-03-08 09:20:50|573.04|569.74|571.95|568.65|573.04|569.74|571.95|568.65|0
1646731260000|2022-03-08 09:21:00|572.27|568.97|574.46|571.16|574.89|571.59|572.27|568.97|0
1646731270000|2022-03-08 09:21:10|573.8|570.5|573.8|570.5|574.02|570.72|573.8|570.5|0
1646731280000|2022-03-08 09:21:20|573.91|570.61|573.8|570.5|574.13|570.83|573.8|570.5|0
1646731290000|2022-03-08 09:21:30|573.36|570.06|574.24|570.94|574.24|570.94|573.36|570.06|0
1646731300000|2022-03-08 09:21:40|573.8|570.5|573.8|570.5|573.8|570.5|573.8|570.5|0
1646731310000|2022-03-08 09:21:50|573.48|570.18|573.04|569.74|573.48|570.18|573.04|569.74|0
1646731320000|2022-03-08 09:22:00|573.36|570.06|573.8|570.5|573.8|570.5|573.36|570.06|0
1646731330000|2022-03-08 09:22:10|573.91|570.61|573.14|569.84|573.91|570.61|572.92|569.62|0
1646731340000|2022-03-08 09:22:20|573.36|570.06|572.38|569.08|573.36|570.06|572.27|568.97|0
1646731350000|2022-03-08 09:22:30|572.16|568.86|571.73|568.43|572.16|568.86|571.73|568.43|0
1646731360000|2022-03-08 09:22:40|571.61|568.31|571.4|568.1|571.61|568.31|571.4|568.1|0
1646731370000|2022-03-08 09:22:50|571.83|568.53|572.49|569.19|572.49|569.19|571.83|568.53|0
1646731380000|2022-03-08 09:23:00|571.95|568.65|571.07|567.77|571.95|568.65|571.07|567.77|0
1646731390000|2022-03-08 09:23:10|570.52|567.22|570.42|567.12|570.52|567.22|570.42|567.12|0
1646731400000|2022-03-08 09:23:20|570.74|567.44|570.85|567.55|570.85|567.55|570.3|567|0
1646731410000|2022-03-08 09:23:30|570.52|567.22|571.18|567.88|571.29|567.99|570.52|567.22|0
1646731420000|2022-03-08 09:23:40|571.07|567.77|570.85|567.55|571.29|567.99|570.85|567.55|0
1646731430000|2022-03-08 09:23:50|570.52|567.22|570.74|567.44|570.74|567.44|570.52|567.22|0
1646731440000|2022-03-08 09:24:00|570.64|567.34|571.39|568.09|571.39|568.09|570.64|567.34|0
1646731450000|2022-03-08 09:24:10|571.29|567.99|572.16|568.86|572.16|568.86|571.29|567.99|0
1646731460000|2022-03-08 09:24:20|572.27|568.97|572.05|568.75|572.49|569.19|572.05|568.75|0
1646731470000|2022-03-08 09:24:30|571.73|568.43|572.38|569.08|572.38|569.08|571.39|568.09|0
1646731480000|2022-03-08 09:24:40|571.95|568.65|572.38|569.08|572.49|569.19|571.95|568.65|0
1646731490000|2022-03-08 09:24:50|572.16|568.86|572.05|568.75|572.16|568.86|572.05|568.75|0
1646731500000|2022-03-08 09:25:00|571.29|567.99|571.18|567.88|571.39|568.09|570.96|567.66|0
1646731510000|2022-03-08 09:25:10|571.07|567.77|571.29|567.99|571.29|567.99|570.96|567.66|0
1646731520000|2022-03-08 09:25:20|572.38|569.08|573.36|570.06|573.36|570.06|572.38|569.08|0
1646731530000|2022-03-08 09:25:30|573.04|569.74|573.47|570.17|573.47|570.17|573.04|569.74|0
1646731540000|2022-03-08 09:25:40|573.26|569.96|574.24|570.94|574.24|570.94|573.26|569.96|0
1646731550000|2022-03-08 09:25:50|573.91|570.61|573.14|569.84|573.91|570.61|573.14|569.84|0
1646731560000|2022-03-08 09:26:00|572.49|569.19|573.14|569.84|573.14|569.84|572.49|569.19|0
1646731570000|2022-03-08 09:26:10|574.02|570.72|573.91|570.61|574.02|570.72|573.69|570.39|0
1646731580000|2022-03-08 09:26:20|574.02|570.72|573.47|570.17|574.24|570.94|573.47|570.17|0
1646731590000|2022-03-08 09:26:30|573.14|569.84|572.92|569.62|573.14|569.84|572.7|569.4|0
1646731600000|2022-03-08 09:26:40|573.14|569.84|572.7|569.4|573.14|569.84|572.7|569.4|0
1646731610000|2022-03-08 09:26:50|573.14|569.84|572.82|569.52|573.14|569.84|572.7|569.4|0
1646731620000|2022-03-08 09:27:00|573.04|569.74|574.13|570.83|574.13|570.83|573.04|569.74|0
1646731630000|2022-03-08 09:27:10|574.02|570.72|574.79|571.49|574.89|571.59|574.02|570.72|0
1646731640000|2022-03-08 09:27:20|575.01|571.71|573.47|570.17|575.01|571.71|573.47|570.17|0
1646731650000|2022-03-08 09:27:30|573.14|569.84|571.94|568.64|573.14|569.84|571.51|568.21|0
1646731660000|2022-03-08 09:27:40|572.16|568.86|573.47|570.17|573.47|570.17|572.16|568.86|0
1646731670000|2022-03-08 09:27:50|573.58|570.28|573.04|569.74|573.58|570.28|573.04|569.74|0
1646731680000|2022-03-08 09:28:00|573.26|569.96|573.36|570.06|573.36|570.06|573.26|569.96|0
1646731690000|2022-03-08 09:28:10|573.47|570.17|573.58|570.28|573.58|570.28|573.36|570.06|0
1646731700000|2022-03-08 09:28:20|573.36|570.06|573.58|570.28|573.8|570.5|573.36|570.06|0
1646731710000|2022-03-08 09:28:30|573.47|570.17|573.47|570.17|573.69|570.39|573.26|569.96|0
1646731720000|2022-03-08 09:28:40|573.8|570.5|574.45|571.15|574.67|571.37|573.8|570.5|0
1646731730000|2022-03-08 09:28:50|573.91|570.61|573.69|570.39|574.13|570.83|573.69|570.39|0
1646731740000|2022-03-08 09:29:00|573.58|570.28|572.7|569.4|573.58|570.28|572.38|569.08|0
1646731750000|2022-03-08 09:29:10|572.6|569.3|572.92|569.62|572.92|569.62|572.6|569.3|0
1646731760000|2022-03-08 09:29:20|573.8|570.5|573.25|569.95|573.8|570.5|573.25|569.95|0
1646731770000|2022-03-08 09:29:30|574.13|570.83|573.91|570.61|574.13|570.83|573.8|570.5|0
1646731780000|2022-03-08 09:29:40|574.02|570.72|574.67|571.37|574.67|571.37|573.69|570.39|0
1646731790000|2022-03-08 09:29:50|574.45|571.15|574.35|571.05|574.57|571.27|574.23|570.93|0
1646731800000|2022-03-08 09:30:00|574.23|570.93|574.13|570.83|574.23|570.93|573.69|570.39|0
1646731810000|2022-03-08 09:30:10|573.58|570.28|572.82|569.52|573.58|570.28|572.82|569.52|0
1646731820000|2022-03-08 09:30:20|572.27|568.97|572.82|569.52|572.82|569.52|571.17|567.87|0
1646731830000|2022-03-08 09:30:30|572.6|569.3|573.04|569.74|573.04|569.74|572.6|569.3|0
1646731840000|2022-03-08 09:30:40|573.14|569.84|573.14|569.84|573.47|570.17|573.04|569.74|0
1646731850000|2022-03-08 09:30:50|574.13|570.83|574.02|570.72|574.13|570.83|573.8|570.5|0
1646731860000|2022-03-08 09:31:00|574.13|570.83|575.44|572.14|575.44|572.14|574.13|570.83|0
1646731870000|2022-03-08 09:31:10|575.77|572.47|575.33|572.03|575.98|572.68|575.33|572.03|0
1646731880000|2022-03-08 09:31:20|575.44|572.14|576.2|572.9|576.2|572.9|575.44|572.14|0
1646731890000|2022-03-08 09:31:30|576.42|573.12|576.1|572.8|576.54|573.24|575.88|572.58|0
1646731900000|2022-03-08 09:31:40|576.64|573.34|575.88|572.58|576.64|573.34|575.77|572.47|0
1646731910000|2022-03-08 09:31:50|576.1|572.8|575.44|572.14|576.1|572.8|575.11|571.81|0
1646731920000|2022-03-08 09:32:00|576.42|573.12|576.76|573.46|576.76|573.46|576.1|572.8|0
1646731930000|2022-03-08 09:32:10|576.97|573.67|575.88|572.58|576.97|573.67|575.88|572.58|0
1646731940000|2022-03-08 09:32:20|576.42|573.12|576.86|573.56|576.86|573.56|576.42|573.12|0
1646731950000|2022-03-08 09:32:30|577.08|573.78|576.86|573.56|577.08|573.78|576.42|573.12|0
1646731960000|2022-03-08 09:32:40|577.08|573.78|576.86|573.56|577.08|573.78|576.86|573.56|0
1646731970000|2022-03-08 09:32:50|576.97|573.67|577.19|573.89|577.3|574|576.86|573.56|0
1646731980000|2022-03-08 09:33:00|576.86|573.56|574.78|571.48|576.86|573.56|574.78|571.48|0
1646731990000|2022-03-08 09:33:10|574.23|570.93|575.11|571.81|575.22|571.92|574.23|570.93|0
1646732000000|2022-03-08 09:33:20|575.44|572.14|575.98|572.68|575.98|572.68|575.44|572.14|0
1646732010000|2022-03-08 09:33:30|575.22|571.92|575.22|571.92|575.22|571.92|574.89|571.59|0
1646732020000|2022-03-08 09:33:40|574.89|571.59|574.23|570.93|575|571.7|574.23|570.93|0
1646732030000|2022-03-08 09:33:50|574.57|571.27|573.91|570.61|574.57|571.27|573.91|570.61|0
1646732040000|2022-03-08 09:34:00|574.13|570.83|573.69|570.39|574.13|570.83|572.92|569.62|0
1646732050000|2022-03-08 09:34:10|573.14|569.84|568.99|565.69|573.14|569.84|568.77|565.47|0
1646732060000|2022-03-08 09:34:20|568.67|565.37|569.32|566.02|569.32|566.02|568.67|565.37|0
1646732070000|2022-03-08 09:34:30|569.54|566.24|569.32|566.02|569.98|566.68|569.32|566.02|0
1646732080000|2022-03-08 09:34:40|569.54|566.24|569.76|566.46|569.76|566.46|569.11|565.81|0
1646732090000|2022-03-08 09:34:50|569.98|566.68|569.76|566.46|569.98|566.68|569.65|566.35|0
1646732100000|2022-03-08 09:35:00|570.41|567.11|571.72|568.42|571.94|568.64|570.41|567.11|0
1646732110000|2022-03-08 09:35:10|572.38|569.08|573.14|569.84|573.14|569.84|572.38|569.08|0
1646732120000|2022-03-08 09:35:20|572.82|569.52|574.45|571.15|574.45|571.15|572.82|569.52|0
1646732130000|2022-03-08 09:35:30|573.91|570.61|572.38|569.08|573.91|570.61|572.38|569.08|0
1646732140000|2022-03-08 09:35:40|572.16|568.86|572.6|569.3|572.82|569.52|572.16|568.86|0
1646732150000|2022-03-08 09:35:50|572.92|569.62|572.82|569.52|572.92|569.62|572.82|569.52|0
1646732160000|2022-03-08 09:36:00|572.6|569.3|572.7|569.4|572.7|569.4|572.26|568.96|0
1646732170000|2022-03-08 09:36:10|572.6|569.3|572.05|568.75|572.6|569.3|571.72|568.42|0
1646732180000|2022-03-08 09:36:20|571.72|568.42|570.95|567.65|571.72|568.42|570.95|567.65|0
1646732190000|2022-03-08 09:36:30|570.63|567.33|571.72|568.42|571.94|568.64|570.63|567.33|0
1646732200000|2022-03-08 09:36:40|571.5|568.2|570.95|567.65|571.5|568.2|570.95|567.65|0
1646732210000|2022-03-08 09:36:50|571.94|568.64|571.5|568.2|571.94|568.64|571.5|568.2|0
1646732220000|2022-03-08 09:37:00|571.94|568.64|573.03|569.73|573.03|569.73|571.83|568.53|0
1646732230000|2022-03-08 09:37:10|572.92|569.62|571.72|568.42|572.92|569.62|571.72|568.42|0
1646732240000|2022-03-08 09:37:20|570.41|567.11|570.63|567.33|570.85|567.55|570.41|567.11|0
1646732250000|2022-03-08 09:37:30|571.5|568.2|571.83|568.53|571.83|568.53|571.5|568.2|0
1646732260000|2022-03-08 09:37:40|571.29|567.99|571.07|567.77|571.29|567.99|571.07|567.77|0
1646732270000|2022-03-08 09:37:50|570.85|567.55|571.39|568.09|571.72|568.42|570.85|567.55|0
1646732280000|2022-03-08 09:38:00|572.16|568.86|572.81|569.51|572.81|569.51|571.94|568.64|0
1646732290000|2022-03-08 09:38:10|573.58|570.28|572.81|569.51|573.58|570.28|572.81|569.51|0
1646732300000|2022-03-08 09:38:20|573.03|569.73|573.36|570.06|573.36|570.06|572.7|569.4|0
1646732310000|2022-03-08 09:38:30|573.58|570.28|574.45|571.15|574.45|571.15|573.58|570.28|0
1646732320000|2022-03-08 09:38:40|573.91|570.61|573.25|569.95|574.13|570.83|573.25|569.95|0
1646732330000|2022-03-08 09:38:50|572.6|569.3|573.25|569.95|573.25|569.95|572.6|569.3|0
1646732340000|2022-03-08 09:39:00|572.05|568.75|572.26|568.96|572.48|569.18|572.05|568.75|0
1646732350000|2022-03-08 09:39:10|573.03|569.73|571.61|568.31|573.14|569.84|571.61|568.31|0
1646732360000|2022-03-08 09:39:20|571.5|568.2|571.07|567.77|571.72|568.42|571.07|567.77|0
1646732370000|2022-03-08 09:39:30|571.39|568.09|570.41|567.11|571.39|568.09|570.08|566.78|0
1646732380000|2022-03-08 09:39:40|570.85|567.55|570.95|567.65|570.95|567.65|570.63|567.33|0
1646732390000|2022-03-08 09:39:50|571.07|567.77|571.07|567.77|571.39|568.09|571.07|567.77|0
1646732400000|2022-03-08 09:40:00|571.5|568.2|572.6|569.3|572.92|569.62|571.5|568.2|0
1646732410000|2022-03-08 09:40:10|572.05|568.75|572.7|569.4|572.7|569.4|572.05|568.75|0
1646732420000|2022-03-08 09:40:20|572.38|569.08|572.16|568.86|572.38|569.08|572.16|568.86|0
1646732430000|2022-03-08 09:40:30|572.26|568.96|572.7|569.4|572.81|569.51|572.26|568.96|0
1646732440000|2022-03-08 09:40:40|573.14|569.84|571.94|568.64|573.14|569.84|571.94|568.64|0
1646732450000|2022-03-08 09:40:50|573.14|569.84|573.03|569.73|573.14|569.84|573.03|569.73|0
1646732460000|2022-03-08 09:41:00|573.25|569.95|572.38|569.08|573.25|569.95|572.38|569.08|0
1646732470000|2022-03-08 09:41:10|572.6|569.3|571.07|567.77|572.6|569.3|571.07|567.77|0
1646732480000|2022-03-08 09:41:20|572.26|568.96|572.16|568.86|572.26|568.96|571.94|568.64|0
1646732490000|2022-03-08 09:41:30|572.6|569.3|572.7|569.4|572.7|569.4|571.94|568.64|0
1646732500000|2022-03-08 09:41:40|572.92|569.62|572.7|569.4|573.03|569.73|572.7|569.4|0
1646732510000|2022-03-08 09:41:50|572.6|569.3|572.92|569.62|572.92|569.62|572.6|569.3|0
1646732520000|2022-03-08 09:42:00|572.81|569.51|572.6|569.3|572.81|569.51|572.6|569.3|0
1646732530000|2022-03-08 09:42:10|572.92|569.62|573.69|570.39|574.01|570.71|572.92|569.62|0
1646732540000|2022-03-08 09:42:20|574.01|570.71|574.13|570.83|574.13|570.83|573.69|570.39|0
1646732550000|2022-03-08 09:42:30|574.34|571.04|573.03|569.73|574.34|571.04|573.03|569.73|0
1646732560000|2022-03-08 09:42:40|573.25|569.95|572.92|569.62|573.25|569.95|572.6|569.3|0
1646732570000|2022-03-08 09:42:50|573.03|569.73|573.03|569.73|573.14|569.84|572.48|569.18|0
1646732580000|2022-03-08 09:43:00|573.25|569.95|573.69|570.39|573.79|570.49|573.25|569.95|0
1646732590000|2022-03-08 09:43:10|574.13|570.83|574.13|570.83|574.34|571.04|574.01|570.71|0
1646732600000|2022-03-08 09:43:20|574.23|570.93|574.45|571.15|574.45|571.15|574.13|570.83|0
1646732610000|2022-03-08 09:43:30|574.23|570.93|573.57|570.27|574.45|571.15|573.57|570.27|0
1646732620000|2022-03-08 09:43:40|573.79|570.49|574.01|570.71|574.01|570.71|573.79|570.49|0
1646732630000|2022-03-08 09:43:50|574.34|571.04|574.12|570.82|574.34|571.04|574.12|570.82|0
1646732640000|2022-03-08 09:44:00|574.45|571.15|575|571.7|575|571.7|574.12|570.82|0
1646732650000|2022-03-08 09:44:10|574.34|571.04|573.36|570.06|574.34|571.04|573.36|570.06|0
1646732660000|2022-03-08 09:44:20|573.25|569.95|573.79|570.49|573.79|570.49|573.25|569.95|0
1646732670000|2022-03-08 09:44:30|573.14|569.84|572.26|568.96|573.14|569.84|572.26|568.96|0
1646732680000|2022-03-08 09:44:40|571.61|568.31|573.03|569.73|573.03|569.73|571.61|568.31|0
1646732690000|2022-03-08 09:44:50|572.81|569.51|572.48|569.18|573.14|569.84|572.48|569.18|0
1646732700000|2022-03-08 09:45:00|573.25|569.95|574.12|570.82|574.12|570.82|573.25|569.95|0
1646732710000|2022-03-08 09:45:10|574.01|570.71|574.56|571.26|574.56|571.26|574.01|570.71|0
1646732720000|2022-03-08 09:45:20|575.1|571.8|574.45|571.15|575.1|571.8|574.45|571.15|0
1646732730000|2022-03-08 09:45:30|574.56|571.26|575|571.7|575.1|571.8|574.56|571.26|0
1646732740000|2022-03-08 09:45:40|574.45|571.15|574.56|571.26|574.89|571.59|574.45|571.15|0
1646732750000|2022-03-08 09:45:50|574.01|570.71|575.1|571.8|575.1|571.8|574.01|570.71|0
1646732760000|2022-03-08 09:46:00|575.22|571.92|575.1|571.8|575.22|571.92|575|571.7|0
1646732770000|2022-03-08 09:46:10|575.88|572.58|575.88|572.58|575.98|572.68|575.54|572.24|0
1646732780000|2022-03-08 09:46:20|576.42|573.12|576.31|573.01|576.42|573.12|575.98|572.68|0
1646732790000|2022-03-08 09:46:30|576.42|573.12|576.53|573.23|576.53|573.23|576.42|573.12|0
1646732800000|2022-03-08 09:46:40|576.75|573.45|577.51|574.21|577.51|574.21|576.75|573.45|0
1646732810000|2022-03-08 09:46:50|578.17|574.87|578.61|575.31|578.94|575.64|578.17|574.87|0
1646732820000|2022-03-08 09:47:00|578.07|574.77|577.95|574.65|578.07|574.77|577.95|574.65|0
1646732830000|2022-03-08 09:47:10|577.29|573.99|576.64|573.34|577.29|573.99|576.64|573.34|0
1646732840000|2022-03-08 09:47:20|576.75|573.45|577.08|573.78|577.08|573.78|576.75|573.45|0
1646732850000|2022-03-08 09:47:30|577.29|573.99|577.73|574.43|577.73|574.43|576.75|573.45|0
1646732860000|2022-03-08 09:47:40|577.51|574.21|577.73|574.43|577.85|574.55|577.51|574.21|0
1646732870000|2022-03-08 09:47:50|577.85|574.55|577.73|574.43|577.85|574.55|577.63|574.33|0
1646732880000|2022-03-08 09:48:00|578.28|574.98|578.07|574.77|578.39|575.09|578.07|574.77|0
1646732890000|2022-03-08 09:48:10|577.95|574.65|577.63|574.33|578.28|574.98|577.63|574.33|0
1646732900000|2022-03-08 09:48:20|576.86|573.56|577.19|573.89|577.19|573.89|576.86|573.56|0
1646732910000|2022-03-08 09:48:30|577.07|573.77|576.75|573.45|577.41|574.11|576.75|573.45|0
1646732920000|2022-03-08 09:48:40|576.86|573.56|576.97|573.67|576.97|573.67|576.86|573.56|0
1646732930000|2022-03-08 09:48:50|576.75|573.45|576.75|573.45|577.19|573.89|576.64|573.34|0
1646732940000|2022-03-08 09:49:00|575.98|572.68|576.86|573.56|576.86|573.56|575.76|572.46|0
1646732950000|2022-03-08 09:49:10|576.53|573.23|576.64|573.34|576.64|573.34|576.53|573.23|0
1646732960000|2022-03-08 09:49:20|576.86|573.56|576.64|573.34|576.86|573.56|576.09|572.79|0
1646732970000|2022-03-08 09:49:30|576.75|573.45|576.09|572.79|576.75|573.45|576.09|572.79|0
1646732980000|2022-03-08 09:49:40|576.2|572.9|575|571.7|576.2|572.9|575|571.7|0
1646732990000|2022-03-08 09:49:50|574.88|571.58|575.87|572.57|575.87|572.57|574.88|571.58|0
1646733000000|2022-03-08 09:50:00|576.64|573.34|576.75|573.45|576.97|573.67|576.64|573.34|0
1646733010000|2022-03-08 09:50:10|576.42|573.12|576.64|573.34|576.64|573.34|576.31|573.01|0
1646733020000|2022-03-08 09:50:20|576.53|573.23|576.75|573.45|576.75|573.45|576.53|573.23|0
1646733030000|2022-03-08 09:50:30|576.2|572.9|576.31|573.01|576.31|573.01|575.87|572.57|0
1646733040000|2022-03-08 09:50:40|576.2|572.9|576.53|573.23|576.53|573.23|576.2|572.9|0
1646733050000|2022-03-08 09:50:50|576.64|573.34|576.97|573.67|576.97|573.67|576.64|573.34|0
1646733060000|2022-03-08 09:51:00|576.75|573.45|576.53|573.23|576.97|573.67|576.53|573.23|0
1646733070000|2022-03-08 09:51:10|576.64|573.34|576.53|573.23|576.75|573.45|576.42|573.12|0
1646733080000|2022-03-08 09:51:20|576.75|573.45|576.64|573.34|576.75|573.45|576.64|573.34|0
1646733090000|2022-03-08 09:51:30|576.97|573.67|576.75|573.45|576.97|573.67|576.75|573.45|0
1646733100000|2022-03-08 09:51:40|576.42|573.12|576.75|573.45|576.75|573.45|576.42|573.12|0
1646733110000|2022-03-08 09:51:50|576.53|573.23|575.44|572.14|576.53|573.23|575.44|572.14|0
1646733120000|2022-03-08 09:52:00|574.88|571.58|574.12|570.82|575.44|572.14|573.79|570.49|0
1646733130000|2022-03-08 09:52:10|574.34|571.04|574.78|571.48|574.78|571.48|574.34|571.04|0
1646733140000|2022-03-08 09:52:20|574.88|571.58|573.57|570.27|574.88|571.58|573.57|570.27|0
1646733150000|2022-03-08 09:52:30|574.34|571.04|574.12|570.82|574.34|571.04|574.12|570.82|0
1646733160000|2022-03-08 09:52:40|574.34|571.04|575.1|571.8|575.1|571.8|574.34|571.04|0
1646733170000|2022-03-08 09:52:50|573.79|570.49|573.25|569.95|573.79|570.49|572.48|569.18|0
1646733180000|2022-03-08 09:53:00|573.35|570.05|572.81|569.51|573.35|570.05|572.81|569.51|0
1646733190000|2022-03-08 09:53:10|572.37|569.07|572.48|569.18|572.48|569.18|572.26|568.96|0
1646733200000|2022-03-08 09:53:20|572.59|569.29|570.95|567.65|572.59|569.29|570.95|567.65|0
1646733210000|2022-03-08 09:53:30|570.84|567.54|571.72|568.42|571.72|568.42|570.51|567.21|0
1646733220000|2022-03-08 09:53:40|571.06|567.76|571.06|567.76|571.06|567.76|570.95|567.65|0
1646733230000|2022-03-08 09:53:50|570.84|567.54|570.63|567.33|570.84|567.54|570.63|567.33|0
1646733240000|2022-03-08 09:54:00|570.84|567.54|570.84|567.54|570.84|567.54|570.84|567.54|0
1646733250000|2022-03-08 09:54:10|571.06|567.76|571.06|567.76|571.06|567.76|571.06|567.76|0
1646733260000|2022-03-08 09:54:20|570.84|567.54|571.17|567.87|571.17|567.87|570.84|567.54|0
1646733270000|2022-03-08 09:54:30|571.39|568.09|571.5|568.2|571.5|568.2|571.39|568.09|0
1646733290000|2022-03-08 09:54:50|571.06|567.76|571.06|567.76|571.06|567.76|571.06|567.76|0
1646733300000|2022-03-08 09:55:00|570.41|567.11|569.97|566.67|570.41|567.11|569.97|566.67|0
1646733310000|2022-03-08 09:55:10|570.19|566.89|570.41|567.11|570.41|567.11|570.19|566.89|0
1646733320000|2022-03-08 09:55:20|570.73|567.43|570.63|567.33|570.84|567.54|570.63|567.33|0
1646733330000|2022-03-08 09:55:30|570.73|567.43|570.51|567.21|570.73|567.43|570.51|567.21|0
1646733340000|2022-03-08 09:55:40|570.41|567.11|570.41|567.11|570.63|567.33|570.41|567.11|0
1646733350000|2022-03-08 09:55:50|570.63|567.33|570.73|567.43|570.84|567.54|570.63|567.33|0
1646733360000|2022-03-08 09:56:00|570.63|567.33|569.97|566.67|570.63|567.33|569.97|566.67|0
1646733370000|2022-03-08 09:56:10|570.19|566.89|570.41|567.11|570.41|567.11|570.19|566.89|0
1646733380000|2022-03-08 09:56:20|570.63|567.33|570.41|567.11|570.63|567.33|570.29|566.99|0
1646733390000|2022-03-08 09:56:30|570.63|567.33|570.95|567.65|570.95|567.65|570.41|567.11|0
1646733400000|2022-03-08 09:56:40|571.17|567.87|571.38|568.08|571.72|568.42|571.17|567.87|0
1646733410000|2022-03-08 09:56:50|571.6|568.3|571.38|568.08|571.6|568.3|570.84|567.54|0
1646733420000|2022-03-08 09:57:00|570.73|567.43|570.19|566.89|570.73|567.43|570.19|566.89|0
1646733430000|2022-03-08 09:57:10|570.29|566.99|570.63|567.33|570.63|567.33|570.29|566.99|0
1646733440000|2022-03-08 09:57:20|570.41|567.11|570.08|566.78|570.41|567.11|570.08|566.78|0
1646733450000|2022-03-08 09:57:30|569.2|565.9|572.48|569.18|572.48|569.18|569.2|565.9|0
1646733460000|2022-03-08 09:57:40|572.04|568.74|573.35|570.05|573.35|570.05|572.04|568.74|0
1646733470000|2022-03-08 09:57:50|573.46|570.16|572.59|569.29|573.46|570.16|572.59|569.29|0
1646733480000|2022-03-08 09:58:00|572.7|569.4|573.35|570.05|573.35|570.05|572.7|569.4|0
1646733490000|2022-03-08 09:58:10|573.46|570.16|573.25|569.95|573.46|570.16|573.25|569.95|0
1646733500000|2022-03-08 09:58:20|573.13|569.83|573.9|570.6|573.9|570.6|573.13|569.83|0
1646733510000|2022-03-08 09:58:30|573.79|570.49|573.03|569.73|573.79|570.49|572.7|569.4|0
1646733520000|2022-03-08 09:58:40|573.13|569.83|573.03|569.73|573.25|569.95|573.03|569.73|0
1646733530000|2022-03-08 09:58:50|572.81|569.51|573.03|569.73|573.13|569.83|572.81|569.51|0
1646733540000|2022-03-08 09:59:00|573.35|570.05|573.35|570.05|573.35|570.05|572.81|569.51|0
1646733550000|2022-03-08 09:59:10|573.68|570.38|574.01|570.71|574.01|570.71|573.68|570.38|0
1646733560000|2022-03-08 09:59:20|574.23|570.93|573.46|570.16|574.23|570.93|573.46|570.16|0
1646733570000|2022-03-08 09:59:30|572.81|569.51|572.04|568.74|572.81|569.51|572.04|568.74|0
1646733580000|2022-03-08 09:59:40|572.26|568.96|572.81|569.51|573.03|569.73|572.26|568.96|0
1646733590000|2022-03-08 09:59:50|572.26|568.96|571.82|568.52|572.26|568.96|571.82|568.52|0
1646733600000|2022-03-08 10:00:00|571.28|567.98|572.04|568.74|572.04|568.74|571.28|567.98|0
1646733610000|2022-03-08 10:00:10|572.26|568.96|572.15|568.85|572.48|569.18|572.04|568.74|0
1646733620000|2022-03-08 10:00:20|571.6|568.3|571.5|568.2|571.6|568.3|571.38|568.08|0
1646733630000|2022-03-08 10:00:30|571.28|567.98|570.41|567.11|571.28|567.98|570.41|567.11|0
1646733640000|2022-03-08 10:00:40|570.62|567.32|572.15|568.85|572.26|568.96|570.51|567.21|0
1646733650000|2022-03-08 10:00:50|571.93|568.63|571.82|568.52|571.93|568.63|571.72|568.42|0
1646733660000|2022-03-08 10:01:00|571.06|567.76|572.15|568.85|572.15|568.85|571.06|567.76|0
1646733670000|2022-03-08 10:01:10|572.48|569.18|572.15|568.85|572.48|569.18|572.15|568.85|0
1646733680000|2022-03-08 10:01:20|572.81|569.51|572.69|569.39|572.81|569.51|572.15|568.85|0
1646733690000|2022-03-08 10:01:30|572.48|569.18|573.35|570.05|573.35|570.05|572.48|569.18|0
1646733700000|2022-03-08 10:01:40|573.57|570.27|573.46|570.16|573.57|570.27|573.13|569.83|0
1646733710000|2022-03-08 10:01:50|573.79|570.49|573.46|570.16|573.79|570.49|573.46|570.16|0
1646733720000|2022-03-08 10:02:00|573.57|570.27|573.79|570.49|573.79|570.49|573.24|569.94|0
1646733730000|2022-03-08 10:02:10|574.34|571.04|574.12|570.82|574.34|571.04|574.12|570.82|0
1646733740000|2022-03-08 10:02:20|574.01|570.71|574.12|570.82|574.12|570.82|573.79|570.49|0
1646733750000|2022-03-08 10:02:30|573.9|570.6|574.34|571.04|574.34|571.04|573.57|570.27|0
1646733760000|2022-03-08 10:02:40|573.79|570.49|574.22|570.92|574.22|570.92|573.79|570.49|0
1646733770000|2022-03-08 10:02:50|574.34|571.04|574.34|571.04|574.44|571.14|574.34|571.04|0
1646733780000|2022-03-08 10:03:00|574.12|570.82|574.22|570.92|574.22|570.92|574.01|570.71|0
1646733790000|2022-03-08 10:03:10|574.34|571.04|574.12|570.82|574.34|571.04|574.12|570.82|0
1646733800000|2022-03-08 10:03:20|574.44|571.14|574.34|571.04|574.44|571.14|574.34|571.04|0
1646733810000|2022-03-08 10:03:30|574.12|570.82|573.68|570.38|574.12|570.82|573.68|570.38|0
1646733820000|2022-03-08 10:03:40|574.34|571.04|573.9|570.6|574.34|571.04|573.9|570.6|0
1646733830000|2022-03-08 10:03:50|573.79|570.49|573.9|570.6|573.9|570.6|573.68|570.38|0
1646733840000|2022-03-08 10:04:00|574.12|570.82|574.01|570.71|574.12|570.82|573.9|570.6|0
1646733850000|2022-03-08 10:04:10|573.68|570.38|574.01|570.71|574.01|570.71|573.35|570.05|0
1646733860000|2022-03-08 10:04:20|573.68|570.38|573.68|570.38|573.68|570.38|573.46|570.16|0
1646733870000|2022-03-08 10:04:30|573.79|570.49|573.9|570.6|574.01|570.71|573.79|570.49|0
1646733880000|2022-03-08 10:04:40|575.43|572.13|574.34|571.04|575.43|572.13|573.9|570.6|0
1646733890000|2022-03-08 10:04:50|574|570.7|574.66|571.36|574.66|571.36|574|570.7|0
1646733900000|2022-03-08 10:05:00|574.99|571.69|574.99|571.69|574.99|571.69|574.77|571.47|0
1646733910000|2022-03-08 10:05:10|574.66|571.36|574.66|571.36|574.88|571.58|574.66|571.36|0
1646733920000|2022-03-08 10:05:20|575.21|571.91|575.1|571.8|575.21|571.91|575.1|571.8|0
1646733930000|2022-03-08 10:05:30|575.32|572.02|575.21|571.91|575.32|572.02|574.66|571.36|0
1646733940000|2022-03-08 10:05:40|575.43|572.13|575.97|572.67|575.97|572.67|575.43|572.13|0
1646733950000|2022-03-08 10:05:50|576.09|572.79|576.96|573.66|577.07|573.77|576.09|572.79|0
1646733960000|2022-03-08 10:06:00|576.63|573.33|575.54|572.24|577.18|573.88|575.54|572.24|0
1646733970000|2022-03-08 10:06:10|575.32|572.02|575.97|572.67|575.97|572.67|575.32|572.02|0
1646733980000|2022-03-08 10:06:20|575.87|572.57|575.32|572.02|575.87|572.57|575.32|572.02|0
1646733990000|2022-03-08 10:06:30|575.54|572.24|576.96|573.66|576.96|573.66|575.54|572.24|0
1646734000000|2022-03-08 10:06:40|577.07|573.77|577.4|574.1|577.73|574.43|577.07|573.77|0
1646734010000|2022-03-08 10:06:50|577.51|574.21|577.51|574.21|577.84|574.54|577.4|574.1|0
1646734020000|2022-03-08 10:07:00|577.4|574.1|577.29|573.99|577.4|574.1|577.07|573.77|0
1646734030000|2022-03-08 10:07:10|577.51|574.21|577.84|574.54|577.84|574.54|577.51|574.21|0
1646734040000|2022-03-08 10:07:20|577.95|574.65|577.84|574.54|578.28|574.98|577.84|574.54|0
1646734050000|2022-03-08 10:07:30|578.17|574.87|575.97|572.67|578.17|574.87|575.97|572.67|0
1646734060000|2022-03-08 10:07:40|575.75|572.45|574.88|571.58|576.19|572.89|574.88|571.58|0
1646734070000|2022-03-08 10:07:50|574.99|571.69|574.44|571.14|574.99|571.69|574.44|571.14|0
1646734080000|2022-03-08 10:08:00|573.9|570.6|574.12|570.82|574.12|570.82|573.68|570.38|0
1646734090000|2022-03-08 10:08:10|574.44|571.14|574.34|571.04|574.44|571.14|573.79|570.49|0
1646734100000|2022-03-08 10:08:20|574.77|571.47|574.99|571.69|574.99|571.69|574.77|571.47|0
1646734110000|2022-03-08 10:08:30|575.75|572.45|575.87|572.57|575.97|572.67|575.75|572.45|0
1646734120000|2022-03-08 10:08:40|576.53|573.23|576.63|573.33|576.63|573.33|576.53|573.23|0
1646734130000|2022-03-08 10:08:50|576.96|573.66|577.18|573.88|577.51|574.21|576.96|573.66|0
1646734140000|2022-03-08 10:09:00|577.73|574.43|577.62|574.32|577.73|574.43|577.4|574.1|0
1646734150000|2022-03-08 10:09:10|577.4|574.1|578.06|574.76|578.06|574.76|577.4|574.1|0
1646734160000|2022-03-08 10:09:20|577.95|574.65|577.84|574.54|577.95|574.65|577.84|574.54|0
1646734170000|2022-03-08 10:09:30|577.73|574.43|577.18|573.88|577.73|574.43|577.18|573.88|0
1646734180000|2022-03-08 10:09:40|577.4|574.1|578.28|574.98|578.28|574.98|577.4|574.1|0
1646734190000|2022-03-08 10:09:50|578.16|574.86|579.26|575.96|579.26|575.96|578.16|574.86|0
1646734200000|2022-03-08 10:10:00|579.04|575.74|578.38|575.08|579.04|575.74|578.06|574.76|0
1646734210000|2022-03-08 10:10:10|578.16|574.86|578.5|575.2|578.5|575.2|577.95|574.65|0
1646734220000|2022-03-08 10:10:20|578.16|574.86|577.94|574.64|578.16|574.86|577.84|574.54|0
1646734230000|2022-03-08 10:10:30|577.84|574.54|577.4|574.1|577.94|574.64|577.4|574.1|0
1646734240000|2022-03-08 10:10:40|577.62|574.32|578.38|575.08|578.72|575.42|577.62|574.32|0
1646734250000|2022-03-08 10:10:50|578.5|575.2|578.82|575.52|579.04|575.74|578.5|575.2|0
1646734260000|2022-03-08 10:11:00|579.48|576.18|579.48|576.18|579.48|576.18|578.94|575.64|0
1646734270000|2022-03-08 10:11:10|579.16|575.86|578.82|575.52|579.16|575.86|578.82|575.52|0
1646734280000|2022-03-08 10:11:20|579.04|575.74|578.72|575.42|579.48|576.18|578.72|575.42|0
1646734290000|2022-03-08 10:11:30|579.16|575.86|579.48|576.18|579.48|576.18|579.04|575.74|0
1646734300000|2022-03-08 10:11:40|579.37|576.07|578.16|574.86|579.37|576.07|578.16|574.86|0
1646734310000|2022-03-08 10:11:50|577.4|574.1|577.4|574.1|577.4|574.1|577.29|573.99|0
1646734320000|2022-03-08 10:12:00|576.85|573.55|576.63|573.33|576.85|573.55|576.41|573.11|0
1646734330000|2022-03-08 10:12:10|576.96|573.66|576.63|573.33|576.96|573.66|576.63|573.33|0
1646734340000|2022-03-08 10:12:20|576.52|573.22|576.52|573.22|576.63|573.33|576.52|573.22|0
1646734350000|2022-03-08 10:12:30|576.63|573.33|576.41|573.11|576.63|573.33|576.41|573.11|0
1646734360000|2022-03-08 10:12:40|576.19|572.89|575.87|572.57|576.19|572.89|575.87|572.57|0
1646734370000|2022-03-08 10:12:50|576.19|572.89|576.19|572.89|576.19|572.89|575.87|572.57|0
1646734380000|2022-03-08 10:13:00|575.97|572.67|576.41|573.11|576.41|573.11|575.97|572.67|0
1646734390000|2022-03-08 10:13:10|576.09|572.79|575.97|572.67|576.09|572.79|575.97|572.67|0
1646734400000|2022-03-08 10:13:20|575.32|572.02|575.32|572.02|575.53|572.23|575.32|572.02|0
1646734410000|2022-03-08 10:13:30|575.53|572.23|575.75|572.45|575.75|572.45|575.1|571.8|0
1646734420000|2022-03-08 10:13:40|575.53|572.23|575.75|572.45|575.75|572.45|575.53|572.23|0
1646734430000|2022-03-08 10:13:50|575.43|572.13|575.87|572.57|575.87|572.57|575.43|572.13|0
1646734440000|2022-03-08 10:14:00|575.75|572.45|575.31|572.01|575.87|572.57|575.31|572.01|0
1646734450000|2022-03-08 10:14:10|575.1|571.8|575.31|572.01|575.31|572.01|575.1|571.8|0
1646734460000|2022-03-08 10:14:20|575.21|571.91|575.1|571.8|575.21|571.91|575.1|571.8|0
1646734470000|2022-03-08 10:14:30|575.87|572.57|575.87|572.57|575.87|572.57|575.75|572.45|0
1646734480000|2022-03-08 10:14:40|575.75|572.45|575.43|572.13|575.75|572.45|574.66|571.36|0
1646734490000|2022-03-08 10:14:50|575.1|571.8|575.31|572.01|575.31|572.01|575.1|571.8|0
1646734500000|2022-03-08 10:15:00|575.75|572.45|576.63|573.33|576.63|573.33|575.75|572.45|0
1646734510000|2022-03-08 10:15:10|576.3|573|577.94|574.64|578.5|575.2|576.3|573|0
1646734520000|2022-03-08 10:15:20|578.06|574.76|578.93|575.63|578.93|575.63|578.06|574.76|0
1646734530000|2022-03-08 10:15:30|579.04|575.74|579.26|575.96|579.26|575.96|579.04|575.74|0
1646734540000|2022-03-08 10:15:40|579.15|575.85|578.93|575.63|579.7|576.4|578.93|575.63|0
1646734550000|2022-03-08 10:15:50|578.5|575.2|578.93|575.63|578.93|575.63|578.5|575.2|0
1646734560000|2022-03-08 10:16:00|579.04|575.74|580.47|577.17|580.47|577.17|579.04|575.74|0
1646734570000|2022-03-08 10:16:10|580.14|576.84|579.04|575.74|580.14|576.84|579.04|575.74|0
1646734580000|2022-03-08 10:16:20|578.82|575.52|578.38|575.08|578.82|575.52|578.38|575.08|0
1646734590000|2022-03-08 10:16:30|578.5|575.2|578.72|575.42|578.72|575.42|578.5|575.2|0
1646734600000|2022-03-08 10:16:40|578.5|575.2|578.6|575.3|578.6|575.3|578.16|574.86|0
1646734610000|2022-03-08 10:16:50|578.38|575.08|577.94|574.64|578.38|575.08|577.94|574.64|0
1646734620000|2022-03-08 10:17:00|578.16|574.86|578.28|574.98|579.04|575.74|578.06|574.76|0
1646734630000|2022-03-08 10:17:10|578.16|574.86|577.72|574.42|578.16|574.86|577.72|574.42|0
1646734640000|2022-03-08 10:17:20|577.84|574.54|577.62|574.32|577.84|574.54|577.62|574.32|0
1646734650000|2022-03-08 10:17:30|577.07|573.77|576.74|573.44|577.07|573.77|576.52|573.22|0
1646734660000|2022-03-08 10:17:40|575.75|572.45|576.3|573|576.3|573|575.53|572.23|0
1646734670000|2022-03-08 10:17:50|576.41|573.11|576.41|573.11|576.74|573.44|576.41|573.11|0
1646734680000|2022-03-08 10:18:00|577.84|574.54|579.37|576.07|579.37|576.07|577.5|574.2|0
1646734690000|2022-03-08 10:18:10|579.92|576.62|580.36|577.06|580.36|577.06|579.92|576.62|0
1646734700000|2022-03-08 10:18:20|581.02|577.72|581.35|578.05|581.35|578.05|580.69|577.39|0
1646734710000|2022-03-08 10:18:30|581.13|577.83|581.45|578.15|581.45|578.15|581.13|577.83|0
1646734720000|2022-03-08 10:18:40|580.91|577.61|581.35|578.05|581.35|578.05|580.69|577.39|0
1646734730000|2022-03-08 10:18:50|581.79|578.49|581.89|578.59|581.89|578.59|581.57|578.27|0
1646734740000|2022-03-08 10:19:00|581.79|578.49|581.89|578.59|581.89|578.59|581.79|578.49|0
1646734750000|2022-03-08 10:19:10|582.23|578.93|583.87|580.57|583.87|580.57|582.23|578.93|0
1646734760000|2022-03-08 10:19:20|583.65|580.35|583.87|580.57|584.31|581.01|583.55|580.25|0
1646734770000|2022-03-08 10:19:30|584.31|581.01|585.09|581.79|585.09|581.79|584.31|581.01|0
1646734780000|2022-03-08 10:19:40|585.97|582.67|586.96|583.66|586.96|583.66|585.97|582.67|0
1646734790000|2022-03-08 10:19:50|586.85|583.55|587.95|584.65|588.28|584.98|586.85|583.55|0
1646734800000|2022-03-08 10:20:00|587.29|583.99|588.17|584.87|588.17|584.87|586.63|583.33|0
1646734810000|2022-03-08 10:20:10|587.07|583.77|587.4|584.1|587.73|584.43|587.07|583.77|0
1646734820000|2022-03-08 10:20:20|586.52|583.22|585.41|582.11|586.52|583.22|585.41|582.11|0
1646734830000|2022-03-08 10:20:30|585.09|581.79|585.31|582.01|585.75|582.45|585.09|581.79|0
1646734840000|2022-03-08 10:20:40|585.09|581.79|584.43|581.13|585.09|581.79|583.87|580.57|0
1646734850000|2022-03-08 10:20:50|584.31|581.01|584.87|581.57|584.87|581.57|584.31|581.01|0
1646734860000|2022-03-08 10:21:00|585.09|581.79|585.19|581.89|585.19|581.89|584.53|581.23|0
1646734870000|2022-03-08 10:21:10|585.09|581.79|585.63|582.33|585.63|582.33|585.09|581.79|0
1646734880000|2022-03-08 10:21:20|585.85|582.55|585.53|582.23|586.07|582.77|585.53|582.23|0
1646734890000|2022-03-08 10:21:30|585.63|582.33|585.75|582.45|585.75|582.45|585.53|582.23|0
1646734900000|2022-03-08 10:21:40|585.63|582.33|585.97|582.67|585.97|582.67|585.19|581.89|0
1646734910000|2022-03-08 10:21:50|586.07|582.77|586.51|583.21|586.51|583.21|586.07|582.77|0
1646734920000|2022-03-08 10:22:00|585.97|582.67|586.63|583.33|586.63|583.33|585.85|582.55|0
1646734930000|2022-03-08 10:22:10|587.18|583.88|587.29|583.99|587.4|584.1|587.18|583.88|0
1646734940000|2022-03-08 10:22:20|587.4|584.1|587.62|584.32|587.62|584.32|587.4|584.1|0
1646734950000|2022-03-08 10:22:30|586.41|583.11|585.75|582.45|586.41|583.11|585.75|582.45|0
1646734960000|2022-03-08 10:22:40|586.41|583.11|585.31|582.01|586.41|583.11|585.31|582.01|0
1646734970000|2022-03-08 10:22:50|586.07|582.77|586.07|582.77|586.07|582.77|585.85|582.55|0
1646734980000|2022-03-08 10:23:00|585.85|582.55|585.97|582.67|586.51|583.21|585.85|582.55|0
1646734990000|2022-03-08 10:23:10|586.19|582.89|586.63|583.33|586.74|583.44|585.97|582.67|0
1646735000000|2022-03-08 10:23:20|586.85|583.55|587.07|583.77|587.18|583.88|586.85|583.55|0
1646735010000|2022-03-08 10:23:30|586.96|583.66|587.29|583.99|587.51|584.21|586.96|583.66|0
1646735020000|2022-03-08 10:23:40|586.96|583.66|586.41|583.11|586.96|583.66|586.41|583.11|0
1646735030000|2022-03-08 10:23:50|586.07|582.77|585.63|582.33|586.29|582.99|585.63|582.33|0
1646735040000|2022-03-08 10:24:00|585.85|582.55|585.63|582.33|585.85|582.55|584.97|581.67|0
1646735050000|2022-03-08 10:24:10|585.85|582.55|585.97|582.67|586.41|583.11|585.85|582.55|0
1646735060000|2022-03-08 10:24:20|585.63|582.33|585.31|582.01|585.63|582.33|584.87|581.57|0
1646735070000|2022-03-08 10:24:30|584.97|581.67|584.53|581.23|584.97|581.67|584.43|581.13|0
1646735080000|2022-03-08 10:24:40|584.31|581.01|584.53|581.23|584.53|581.23|584.31|581.01|0
1646735090000|2022-03-08 10:24:50|583.87|580.57|583.99|580.69|584.09|580.79|583.87|580.57|0
1646735100000|2022-03-08 10:25:00|584.43|581.13|583.99|580.69|584.53|581.23|583.99|580.69|0
1646735110000|2022-03-08 10:25:10|583.43|580.13|583.55|580.25|583.65|580.35|583.43|580.13|0
1646735120000|2022-03-08 10:25:20|583.21|579.91|582.55|579.25|583.21|579.91|581.89|578.59|0
1646735130000|2022-03-08 10:25:30|582.33|579.03|582.77|579.47|582.77|579.47|582.33|579.03|0
1646735140000|2022-03-08 10:25:40|582.45|579.15|581.23|577.93|582.45|579.15|581.01|577.71|0
1646735150000|2022-03-08 10:25:50|580.91|577.61|580.03|576.73|580.91|577.61|580.03|576.73|0
1646735160000|2022-03-08 10:26:00|580.25|576.95|579.7|576.4|580.25|576.95|579.26|575.96|0
1646735170000|2022-03-08 10:26:10|579.81|576.51|578.71|575.41|579.81|576.51|578.71|575.41|0
1646735180000|2022-03-08 10:26:20|578.82|575.52|578.05|574.75|578.82|575.52|578.05|574.75|0
1646735190000|2022-03-08 10:26:30|577.94|574.64|577.5|574.2|577.94|574.64|577.5|574.2|0
1646735200000|2022-03-08 10:26:40|578.05|574.75|578.05|574.75|578.05|574.75|577.83|574.53|0
1646735210000|2022-03-08 10:26:50|578.49|575.19|578.27|574.97|578.49|575.19|578.27|574.97|0
1646735220000|2022-03-08 10:27:00|577.94|574.64|577.94|574.64|577.94|574.64|577.5|574.2|0
1646735230000|2022-03-08 10:27:10|577.5|574.2|577.72|574.42|578.49|575.19|577.5|574.2|0
1646735240000|2022-03-08 10:27:20|578.27|574.97|577.94|574.64|578.27|574.97|577.83|574.53|0
1646735250000|2022-03-08 10:27:30|577.72|574.42|577.4|574.1|577.72|574.42|577.28|573.98|0
1646735260000|2022-03-08 10:27:40|576.62|573.32|576.41|573.11|576.62|573.32|576.3|573|0
1646735270000|2022-03-08 10:27:50|576.3|573|576.19|572.89|576.3|573|576.19|572.89|0
1646735280000|2022-03-08 10:28:00|576.08|572.78|575.97|572.67|576.08|572.78|575.97|572.67|0
1646735290000|2022-03-08 10:28:10|576.19|572.89|576.19|572.89|576.52|573.22|576.19|572.89|0
1646735300000|2022-03-08 10:28:20|576.62|573.32|576.96|573.66|577.06|573.76|576.62|573.32|0
1646735310000|2022-03-08 10:28:30|577.06|573.76|576.08|572.78|577.06|573.76|576.08|572.78|0
1646735320000|2022-03-08 10:28:40|575.64|572.34|575.64|572.34|575.97|572.67|575.64|572.34|0
1646735330000|2022-03-08 10:28:50|576.52|573.22|576.41|573.11|576.52|573.22|576.19|572.89|0
1646735340000|2022-03-08 10:29:00|576.52|573.22|575.75|572.45|576.52|573.22|575.75|572.45|0
1646735350000|2022-03-08 10:29:10|575.21|571.91|572.9|569.6|575.21|571.91|572.9|569.6|0
1646735360000|2022-03-08 10:29:20|573.12|569.82|574|570.7|574|570.7|573.12|569.82|0
1646735370000|2022-03-08 10:29:30|573.67|570.37|573.24|569.94|573.78|570.48|573.24|569.94|0
1646735380000|2022-03-08 10:29:40|573.34|570.04|573.24|569.94|573.67|570.37|573.24|569.94|0
1646735390000|2022-03-08 10:29:50|573.46|570.16|573.34|570.04|574.33|571.03|573.34|570.04|0
1646735400000|2022-03-08 10:30:00|573.67|570.37|573.67|570.37|573.78|570.48|573.67|570.37|0
1646735410000|2022-03-08 10:30:10|573.78|570.48|574.11|570.81|574.11|570.81|573.67|570.37|0
1646735420000|2022-03-08 10:30:20|574.33|571.03|574.33|571.03|574.55|571.25|573.67|570.37|0
1646735430000|2022-03-08 10:30:30|574.11|570.81|574.55|571.25|574.87|571.57|574|570.7|0
1646735440000|2022-03-08 10:30:40|573.89|570.59|574.43|571.13|574.65|571.35|573.89|570.59|0
1646735450000|2022-03-08 10:30:50|574.65|571.35|574.77|571.47|574.77|571.47|574.65|571.35|0
1646735460000|2022-03-08 10:31:00|575.09|571.79|575.75|572.45|575.97|572.67|575.09|571.79|0
1646735470000|2022-03-08 10:31:10|576.08|572.78|576.19|572.89|576.62|573.32|576.08|572.78|0
1646735480000|2022-03-08 10:31:20|576.62|573.32|577.06|573.76|577.06|573.76|576.52|573.22|0
1646735490000|2022-03-08 10:31:30|576.96|573.66|577.94|574.64|577.94|574.64|576.96|573.66|0
1646735500000|2022-03-08 10:31:40|578.16|574.86|578.16|574.86|578.16|574.86|578.05|574.75|0
1646735510000|2022-03-08 10:31:50|577.5|574.2|577.94|574.64|577.94|574.64|577.39|574.09|0
1646735520000|2022-03-08 10:32:00|577.72|574.42|578.38|575.08|578.38|575.08|577.72|574.42|0
1646735530000|2022-03-08 10:32:10|578.27|574.97|577.94|574.64|578.27|574.97|577.94|574.64|0
1646735540000|2022-03-08 10:32:20|577.83|574.53|578.6|575.3|578.6|575.3|577.83|574.53|0
1646735550000|2022-03-08 10:32:30|578.38|575.08|578.49|575.19|578.49|575.19|578.38|575.08|0
1646735560000|2022-03-08 10:32:40|578.6|575.3|578.27|574.97|578.6|575.3|578.27|574.97|0
1646735570000|2022-03-08 10:32:50|578.49|575.19|576.62|573.32|578.49|575.19|576.62|573.32|0
1646735580000|2022-03-08 10:33:00|576.4|573.1|576.96|573.66|576.96|573.66|576.4|573.1|0
1646735590000|2022-03-08 10:33:10|575.97|572.67|576.08|572.78|576.3|573|575.97|572.67|0
1646735600000|2022-03-08 10:33:20|576.19|572.89|575.86|572.56|576.19|572.89|575.75|572.45|0
1646735610000|2022-03-08 10:33:30|575.97|572.67|576.74|573.44|576.74|573.44|575.97|572.67|0
1646735620000|2022-03-08 10:33:40|576.52|573.22|576.52|573.22|576.74|573.44|576.52|573.22|0
1646735630000|2022-03-08 10:33:50|577.94|574.64|577.61|574.31|577.94|574.64|577.5|574.2|0
1646735640000|2022-03-08 10:34:00|577.72|574.42|577.61|574.31|577.72|574.42|577.61|574.31|0
1646735650000|2022-03-08 10:34:10|576.84|573.54|576.52|573.22|577.06|573.76|576.52|573.22|0
1646735660000|2022-03-08 10:34:20|576.4|573.1|576.96|573.66|576.96|573.66|576.4|573.1|0
1646735670000|2022-03-08 10:34:30|577.17|573.87|576.96|573.66|577.28|573.98|576.96|573.66|0
1646735680000|2022-03-08 10:34:40|577.06|573.76|577.28|573.98|577.28|573.98|577.06|573.76|0
1646735690000|2022-03-08 10:34:50|577.06|573.76|577.06|573.76|577.17|573.87|577.06|573.76|0
1646735700000|2022-03-08 10:35:00|576.84|573.54|576.74|573.44|576.84|573.54|576.4|573.1|0
1646735710000|2022-03-08 10:35:10|576.84|573.54|577.17|573.87|577.17|573.87|576.62|573.32|0
1646735720000|2022-03-08 10:35:20|577.06|573.76|577.17|573.87|577.28|573.98|577.06|573.76|0
1646735730000|2022-03-08 10:35:30|577.61|574.31|577.28|573.98|577.61|574.31|577.28|573.98|0
1646735740000|2022-03-08 10:35:40|577.5|574.2|578.05|574.75|578.05|574.75|577.39|574.09|0
1646735750000|2022-03-08 10:35:50|577.83|574.53|577.61|574.31|578.05|574.75|577.61|574.31|0
1646735760000|2022-03-08 10:36:00|577.17|573.87|577.39|574.09|577.61|574.31|577.17|573.87|0
1646735770000|2022-03-08 10:36:10|577.83|574.53|577.72|574.42|578.05|574.75|577.72|574.42|0
1646735780000|2022-03-08 10:36:20|577.94|574.64|577.83|574.53|578.05|574.75|577.83|574.53|0
1646735790000|2022-03-08 10:36:30|578.16|574.86|577.17|573.87|578.16|574.86|577.17|573.87|0
1646735800000|2022-03-08 10:36:40|577.39|574.09|576.4|573.1|577.39|574.09|576.4|573.1|0
1646735810000|2022-03-08 10:36:50|574.98|571.68|574.87|571.57|574.98|571.68|574.65|571.35|0
1646735820000|2022-03-08 10:37:00|574|570.7|574.98|571.68|574.98|571.68|574|570.7|0
1646735830000|2022-03-08 10:37:10|575.09|571.79|574|570.7|575.09|571.79|574|570.7|0
1646735840000|2022-03-08 10:37:20|574.98|571.68|574.33|571.03|574.98|571.68|574.33|571.03|0
1646735850000|2022-03-08 10:37:30|574.55|571.25|574.77|571.47|574.98|571.68|574.43|571.13|0
1646735860000|2022-03-08 10:37:40|574.98|571.68|574.55|571.25|574.98|571.68|574.55|571.25|0
1646735870000|2022-03-08 10:37:50|574.65|571.35|574.77|571.47|574.77|571.47|574.21|570.91|0
1646735880000|2022-03-08 10:38:00|574.21|570.91|575.64|572.34|575.64|572.34|574.21|570.91|0
1646735890000|2022-03-08 10:38:10|574.98|571.68|574.65|571.35|575.09|571.79|574.65|571.35|0
1646735900000|2022-03-08 10:38:20|574.76|571.46|574.55|571.25|574.98|571.68|574.55|571.25|0
1646735910000|2022-03-08 10:38:30|574.11|570.81|574.55|571.25|575.2|571.9|574.11|570.81|0
1646735920000|2022-03-08 10:38:40|574.21|570.91|574.76|571.46|574.87|571.57|574.21|570.91|0
1646735930000|2022-03-08 10:38:50|574.43|571.13|574.55|571.25|574.55|571.25|574.43|571.13|0
1646735940000|2022-03-08 10:39:00|574.21|570.91|573.99|570.69|574.98|571.68|573.99|570.69|0
1646735950000|2022-03-08 10:39:10|573.78|570.48|574.55|571.25|574.55|571.25|573.56|570.26|0
1646735960000|2022-03-08 10:39:20|574.65|571.35|574.65|571.35|575.2|571.9|574.65|571.35|0
1646735970000|2022-03-08 10:39:30|575.64|572.34|575.64|572.34|575.64|572.34|574.98|571.68|0
1646735980000|2022-03-08 10:39:40|576.3|573|577.28|573.98|577.28|573.98|576.3|573|0
1646735990000|2022-03-08 10:39:50|577.06|573.76|578.37|575.07|578.37|575.07|577.06|573.76|0
1646736000000|2022-03-08 10:40:00|578.16|574.86|578.81|575.51|578.81|575.51|578.05|574.75|0
1646736010000|2022-03-08 10:40:10|578.93|575.63|578.27|574.97|578.93|575.63|578.27|574.97|0
1646736020000|2022-03-08 10:40:20|579.25|575.95|578.71|575.41|579.25|575.95|578.71|575.41|0
1646736030000|2022-03-08 10:40:30|578.59|575.29|580.13|576.83|580.13|576.83|578.59|575.29|0
1646736040000|2022-03-08 10:40:40|580.02|576.72|579.25|575.95|580.02|576.72|579.03|575.73|0
1646736050000|2022-03-08 10:40:50|579.47|576.17|578.93|575.63|579.47|576.17|578.93|575.63|0
1646736060000|2022-03-08 10:41:00|579.03|575.73|579.37|576.07|579.37|576.07|579.03|575.73|0
1646736070000|2022-03-08 10:41:10|579.25|575.95|578.93|575.63|579.59|576.29|578.93|575.63|0
1646736080000|2022-03-08 10:41:20|578.37|575.07|578.81|575.51|578.81|575.51|578.37|575.07|0
1646736090000|2022-03-08 10:41:30|579.03|575.73|579.03|575.73|579.03|575.73|578.81|575.51|0
1646736100000|2022-03-08 10:41:40|579.37|576.07|579.47|576.17|579.47|576.17|579.25|575.95|0
1646736110000|2022-03-08 10:41:50|579.8|576.5|580.13|576.83|580.13|576.83|579.59|576.29|0
1646736120000|2022-03-08 10:42:00|580.79|577.49|580.57|577.27|580.79|577.49|580.57|577.27|0
1646736130000|2022-03-08 10:42:10|580.79|577.49|581.12|577.82|581.34|578.04|580.79|577.49|0
1646736140000|2022-03-08 10:42:20|581.23|577.93|581.56|578.26|581.56|578.26|581.12|577.82|0
1646736150000|2022-03-08 10:42:30|581.34|578.04|582|578.7|582|578.7|581.23|577.93|0
1646736160000|2022-03-08 10:42:40|582.66|579.36|581.56|578.26|582.66|579.36|581.56|578.26|0
1646736170000|2022-03-08 10:42:50|582.33|579.03|581.56|578.26|582.55|579.25|581.56|578.26|0
1646736180000|2022-03-08 10:43:00|581.23|577.93|580.57|577.27|581.23|577.93|580.57|577.27|0
1646736190000|2022-03-08 10:43:10|581.45|578.15|580.35|577.05|581.45|578.15|580.35|577.05|0
1646736200000|2022-03-08 10:43:20|578.59|575.29|577.83|574.53|579.03|575.73|577.83|574.53|0
1646736210000|2022-03-08 10:43:30|577.61|574.31|577.83|574.53|578.15|574.85|577.61|574.31|0
1646736220000|2022-03-08 10:43:40|577.72|574.42|576.73|573.43|577.72|574.42|576.73|573.43|0
1646736230000|2022-03-08 10:43:50|577.06|573.76|577.39|574.09|577.39|574.09|576.95|573.65|0
1646736240000|2022-03-08 10:44:00|577.83|574.53|578.27|574.97|578.37|575.07|577.83|574.53|0
1646736250000|2022-03-08 10:44:10|578.05|574.75|578.81|575.51|578.81|575.51|578.05|574.75|0
1646736260000|2022-03-08 10:44:20|578.27|574.97|578.71|575.41|578.71|575.41|578.27|574.97|0
1646736270000|2022-03-08 10:44:30|577.72|574.42|576.08|572.78|577.72|574.42|576.08|572.78|0
1646736280000|2022-03-08 10:44:40|575.09|571.79|574.76|571.46|575.2|571.9|574.76|571.46|0
1646736290000|2022-03-08 10:44:50|574.65|571.35|574.76|571.46|574.76|571.46|574.11|570.81|0
1646736300000|2022-03-08 10:45:00|575.31|572.01|575.2|571.9|575.31|572.01|574.98|571.68|0
1646736310000|2022-03-08 10:45:10|575.42|572.12|575.96|572.66|575.96|572.66|575.42|572.12|0
1646736320000|2022-03-08 10:45:20|576.4|573.1|576.73|573.43|576.73|573.43|576.4|573.1|0
1646736330000|2022-03-08 10:45:30|577.39|574.09|577.06|573.76|577.39|574.09|577.06|573.76|0
1646736340000|2022-03-08 10:45:40|577.17|573.87|576.95|573.65|577.17|573.87|576.95|573.65|0
1646736350000|2022-03-08 10:45:50|576.62|573.32|576.4|573.1|576.62|573.32|576.18|572.88|0
1646736360000|2022-03-08 10:46:00|576.3|573|574.98|571.68|576.3|573|574.98|571.68|0
1646736370000|2022-03-08 10:46:10|574.87|571.57|574.65|571.35|575.64|572.34|574.65|571.35|0
1646736380000|2022-03-08 10:46:20|575.31|572.01|574.54|571.24|575.31|572.01|574.54|571.24|0
1646736390000|2022-03-08 10:46:30|573.67|570.37|573.55|570.25|573.99|570.69|573.55|570.25|0
1646736400000|2022-03-08 10:46:40|572.46|569.16|572.14|568.84|572.46|569.16|572.02|568.72|0
1646736410000|2022-03-08 10:46:50|571.92|568.62|572.68|569.38|572.68|569.38|571.92|568.62|0
1646736420000|2022-03-08 10:47:00|572.36|569.06|572.58|569.28|573.01|569.71|572.36|569.06|0
1646736430000|2022-03-08 10:47:10|572.68|569.38|572.79|569.49|572.79|569.49|572.68|569.38|0
1646736440000|2022-03-08 10:47:20|573.45|570.15|572.9|569.6|573.45|570.15|572.79|569.49|0
1646736450000|2022-03-08 10:47:30|572.14|568.84|571.15|567.85|572.14|568.84|571.15|567.85|0
1646736460000|2022-03-08 10:47:40|570.93|567.63|570.83|567.53|570.93|567.63|570.5|567.2|0
1646736470000|2022-03-08 10:47:50|570.93|567.63|571.81|568.51|572.14|568.84|570.93|567.63|0
1646736480000|2022-03-08 10:48:00|571.59|568.29|572.9|569.6|572.9|569.6|571.59|568.29|0
1646736490000|2022-03-08 10:48:10|573.01|569.71|572.36|569.06|573.12|569.82|572.36|569.06|0
1646736500000|2022-03-08 10:48:20|572.24|568.94|571.7|568.4|572.24|568.94|571.7|568.4|0
1646736510000|2022-03-08 10:48:30|571.81|568.51|572.14|568.84|572.24|568.94|571.81|568.51|0
1646736520000|2022-03-08 10:48:40|571.92|568.62|571.59|568.29|571.92|568.62|571.37|568.07|0
1646736530000|2022-03-08 10:48:50|571.48|568.18|571.81|568.51|571.81|568.51|571.48|568.18|0
1646736540000|2022-03-08 10:49:00|572.24|568.94|572.36|569.06|572.46|569.16|572.24|568.94|0
1646736550000|2022-03-08 10:49:10|572.46|569.16|571.59|568.29|572.46|569.16|571.59|568.29|0
1646736560000|2022-03-08 10:49:20|571.48|568.18|571.48|568.18|571.48|568.18|571.37|568.07|0
1646736570000|2022-03-08 10:49:30|571.7|568.4|572.14|568.84|572.36|569.06|571.7|568.4|0
1646736580000|2022-03-08 10:49:40|572.24|568.94|571.59|568.29|572.57|569.27|571.59|568.29|0
1646736590000|2022-03-08 10:49:50|572.24|568.94|571.37|568.07|572.24|568.94|570.93|567.63|0
1646736600000|2022-03-08 10:50:00|570.93|567.63|572.02|568.72|572.24|568.94|570.93|567.63|0
1646736610000|2022-03-08 10:50:10|571.7|568.4|571.05|567.75|571.7|568.4|571.05|567.75|0
1646736620000|2022-03-08 10:50:20|570.93|567.63|571.59|568.29|571.7|568.4|570.93|567.63|0
1646736630000|2022-03-08 10:50:30|572.57|569.27|572.02|568.72|572.57|569.27|572.02|568.72|0
1646736640000|2022-03-08 10:50:40|572.14|568.84|572.02|568.72|572.14|568.84|571.92|568.62|0
1646736650000|2022-03-08 10:50:50|570.93|567.63|570.39|567.09|570.93|567.63|570.39|567.09|0
1646736660000|2022-03-08 10:51:00|570.61|567.31|572.24|568.94|572.57|569.27|570.61|567.31|0
1646736670000|2022-03-08 10:51:10|569.84|566.54|568.86|565.56|569.84|566.54|568.86|565.56|0
1646736680000|2022-03-08 10:51:20|569.19|565.89|569.19|565.89|569.19|565.89|568.97|565.67|0
1646736690000|2022-03-08 10:51:30|569.62|566.32|569.74|566.44|569.74|566.44|569.62|566.32|0
1646736700000|2022-03-08 10:51:40|569.95|566.65|570.49|567.19|570.49|567.19|569.74|566.44|0
1646736710000|2022-03-08 10:51:50|570.17|566.87|570.06|566.76|570.17|566.87|570.06|566.76|0
1646736720000|2022-03-08 10:52:00|570.17|566.87|570.28|566.98|570.28|566.98|570.06|566.76|0
1646736730000|2022-03-08 10:52:10|570.39|567.09|570.06|566.76|570.61|567.31|570.06|566.76|0
1646736740000|2022-03-08 10:52:20|570.28|566.98|570.49|567.19|570.49|567.19|570.17|566.87|0
1646736750000|2022-03-08 10:52:30|570.71|567.41|570.71|567.41|570.93|567.63|570.71|567.41|0
1646736760000|2022-03-08 10:52:40|570.28|566.98|570.71|567.41|570.71|567.41|570.28|566.98|0
1646736770000|2022-03-08 10:52:50|570.83|567.53|570.93|567.63|570.93|567.63|570.83|567.53|0
1646736780000|2022-03-08 10:53:00|571.04|567.74|568.1|564.8|571.04|567.74|568.1|564.8|0
1646736790000|2022-03-08 10:53:10|567.77|564.47|567.99|564.69|567.99|564.69|567.66|564.36|0
1646736800000|2022-03-08 10:53:20|567.12|563.82|567.44|564.14|567.88|564.58|567.12|563.82|0
1646736810000|2022-03-08 10:53:30|567.77|564.47|567.66|564.36|567.88|564.58|567.66|564.36|0
1646736820000|2022-03-08 10:53:40|567.56|564.26|568.43|565.13|568.43|565.13|567.56|564.26|0
1646736830000|2022-03-08 10:53:50|568.31|565.01|568.86|565.56|568.97|565.67|568.31|565.01|0
1646736840000|2022-03-08 10:54:00|568.75|565.45|569.19|565.89|569.19|565.89|568.64|565.34|0
1646736850000|2022-03-08 10:54:10|568.97|565.67|569.52|566.22|569.52|566.22|568.97|565.67|0
1646736860000|2022-03-08 10:54:20|569.73|566.43|570.61|567.31|570.61|567.31|569.52|566.22|0
1646736870000|2022-03-08 10:54:30|571.04|567.74|571.15|567.85|571.37|568.07|570.93|567.63|0
1646736880000|2022-03-08 10:54:40|571.26|567.96|571.15|567.85|571.26|567.96|571.15|567.85|0
1646736890000|2022-03-08 10:54:50|571.04|567.74|570.93|567.63|571.15|567.85|570.93|567.63|0
1646736900000|2022-03-08 10:55:00|570.71|567.41|570.61|567.31|570.71|567.41|570.61|567.31|0
1646736910000|2022-03-08 10:55:10|570.49|567.19|569.3|566|570.49|567.19|569.3|566|0
1646736920000|2022-03-08 10:55:20|568.97|565.67|568.86|565.56|568.97|565.67|568.75|565.45|0
1646736930000|2022-03-08 10:55:30|568.53|565.23|568.97|565.67|568.97|565.67|568.21|564.91|0
1646736940000|2022-03-08 10:55:40|569.18|565.88|569.18|565.88|569.52|566.22|569.18|565.88|0
1646736950000|2022-03-08 10:55:50|568.75|565.45|568.86|565.56|568.97|565.67|568.75|565.45|0
1646736960000|2022-03-08 10:56:00|569.62|566.32|569.73|566.43|570.06|566.76|569.62|566.32|0
1646736970000|2022-03-08 10:56:10|569.84|566.54|569.4|566.1|569.84|566.54|569.4|566.1|0
1646736980000|2022-03-08 10:56:20|569.3|566|569.4|566.1|569.95|566.65|569.3|566|0
1646736990000|2022-03-08 10:56:30|569.3|566|569.08|565.78|569.3|566|568.86|565.56|0
1646737000000|2022-03-08 10:56:40|568.86|565.56|567.88|564.58|568.86|565.56|567.77|564.47|0
1646737010000|2022-03-08 10:56:50|568.43|565.13|568.31|565.01|568.43|565.13|568.21|564.91|0
1646737020000|2022-03-08 10:57:00|568.53|565.23|567.34|564.04|568.53|565.23|567.34|564.04|0
1646737030000|2022-03-08 10:57:10|567.55|564.25|567.77|564.47|567.77|564.47|567.55|564.25|0
1646737040000|2022-03-08 10:57:20|567.88|564.58|569.08|565.78|569.08|565.78|567.88|564.58|0
1646737050000|2022-03-08 10:57:30|569.18|565.88|569.18|565.88|569.18|565.88|569.08|565.78|0
1646737060000|2022-03-08 10:57:40|568.75|565.45|568.97|565.67|568.97|565.67|568.75|565.45|0
1646737070000|2022-03-08 10:57:50|569.08|565.78|569.62|566.32|569.62|566.32|569.08|565.78|0
1646737080000|2022-03-08 10:58:00|569.52|566.22|570.06|566.76|570.06|566.76|569.52|566.22|0
1646737090000|2022-03-08 10:58:10|569.84|566.54|569.73|566.43|569.84|566.54|569.73|566.43|0
1646737100000|2022-03-08 10:58:20|569.62|566.32|569.73|566.43|569.73|566.43|569.3|566|0
1646737110000|2022-03-08 10:58:30|569.4|566.1|569.73|566.43|569.73|566.43|569.4|566.1|0
1646737120000|2022-03-08 10:58:40|569.95|566.65|569.52|566.22|569.95|566.65|569.4|566.1|0
1646737130000|2022-03-08 10:58:50|569.73|566.43|569.4|566.1|569.73|566.43|568.97|565.67|0
1646737140000|2022-03-08 10:59:00|569.18|565.88|569.08|565.78|569.18|565.88|568.53|565.23|0
1646737150000|2022-03-08 10:59:10|568.97|565.67|569.52|566.22|569.52|566.22|568.97|565.67|0
1646737160000|2022-03-08 10:59:20|569.62|566.32|569.62|566.32|569.84|566.54|569.62|566.32|0
1646737170000|2022-03-08 10:59:30|569.3|566|570.17|566.87|570.27|566.97|569.3|566|0
1646737180000|2022-03-08 10:59:40|570.49|567.19|571.15|567.85|571.58|568.28|570.49|567.19|0
1646737190000|2022-03-08 10:59:50|571.04|567.74|571.04|567.74|571.37|568.07|571.04|567.74|0
1646737200000|2022-03-08 11:00:00|570.82|567.52|571.26|567.96|571.26|567.96|570.82|567.52|0
1646737210000|2022-03-08 11:00:10|571.7|568.4|572.02|568.72|572.02|568.72|571.7|568.4|0
1646737220000|2022-03-08 11:00:20|572.24|568.94|572.02|568.72|572.68|569.38|572.02|568.72|0
1646737230000|2022-03-08 11:00:30|571.8|568.5|571.58|568.28|571.8|568.5|571.58|568.28|0
1646737240000|2022-03-08 11:00:40|571.26|567.96|571.48|568.18|571.48|568.18|570.93|567.63|0
1646737250000|2022-03-08 11:00:50|571.58|568.28|571.92|568.62|571.92|568.62|571.58|568.28|0
1646737260000|2022-03-08 11:01:00|571.37|568.07|570.93|567.63|571.48|568.18|570.93|567.63|0
1646737270000|2022-03-08 11:01:10|570.82|567.52|571.58|568.28|571.58|568.28|570.82|567.52|0
1646737280000|2022-03-08 11:01:20|571.48|568.18|570.93|567.63|571.48|568.18|570.93|567.63|0
1646737290000|2022-03-08 11:01:30|570.82|567.52|571.8|568.5|572.02|568.72|570.82|567.52|0
1646737300000|2022-03-08 11:01:40|571.58|568.28|572.57|569.27|572.79|569.49|571.58|568.28|0
1646737310000|2022-03-08 11:01:50|572.68|569.38|573.01|569.71|573.23|569.93|572.68|569.38|0
1646737320000|2022-03-08 11:02:00|572.89|569.59|572.79|569.49|572.89|569.59|572.13|568.83|0
1646737330000|2022-03-08 11:02:10|573.11|569.81|573.01|569.71|573.11|569.81|573.01|569.71|0
1646737340000|2022-03-08 11:02:20|573.23|569.93|573.45|570.15|573.55|570.25|573.23|569.93|0
1646737350000|2022-03-08 11:02:30|573.01|569.71|572.68|569.38|573.11|569.81|572.68|569.38|0
1646737360000|2022-03-08 11:02:40|572.24|568.94|572.46|569.16|572.46|569.16|572.13|568.83|0
1646737370000|2022-03-08 11:02:50|571.8|568.5|571.7|568.4|571.8|568.5|571.04|567.74|0
1646737380000|2022-03-08 11:03:00|572.13|568.83|571.8|568.5|572.13|568.83|571.8|568.5|0
1646737390000|2022-03-08 11:03:10|571.58|568.28|571.7|568.4|571.7|568.4|571.26|567.96|0
1646737400000|2022-03-08 11:03:20|571.58|568.28|571.48|568.18|571.58|568.28|571.36|568.06|0
1646737410000|2022-03-08 11:03:30|571.15|567.85|571.36|568.06|571.48|568.18|571.15|567.85|0
1646737420000|2022-03-08 11:03:40|571.15|567.85|571.04|567.74|571.26|567.96|571.04|567.74|0
1646737430000|2022-03-08 11:03:50|570.82|567.52|570.71|567.41|570.93|567.63|570.71|567.41|0
1646737440000|2022-03-08 11:04:00|570.49|567.19|570.27|566.97|570.49|567.19|570.27|566.97|0
1646737450000|2022-03-08 11:04:10|570.05|566.75|569.84|566.54|570.05|566.75|569.84|566.54|0
1646737460000|2022-03-08 11:04:20|570.39|567.09|569.84|566.54|570.39|567.09|569.84|566.54|0
1646737480000|2022-03-08 11:04:40|569.95|566.65|569.95|566.65|570.17|566.87|569.95|566.65|0
1646737490000|2022-03-08 11:04:50|569.84|566.54|570.05|566.75|570.27|566.97|569.84|566.54|0
1646737500000|2022-03-08 11:05:00|569.62|566.32|569.62|566.32|569.84|566.54|569.62|566.32|0
1646737510000|2022-03-08 11:05:10|569.51|566.21|570.17|566.87|570.27|566.97|569.51|566.21|0
1646737520000|2022-03-08 11:05:20|570.49|567.19|570.6|567.3|570.71|567.41|570.49|567.19|0
1646737530000|2022-03-08 11:05:30|570.71|567.41|571.48|568.18|571.48|568.18|570.71|567.41|0
1646737540000|2022-03-08 11:05:40|571.91|568.61|572.02|568.72|572.46|569.16|571.91|568.61|0
1646737550000|2022-03-08 11:05:50|571.8|568.5|571.48|568.18|572.02|568.72|571.48|568.18|0
1646737560000|2022-03-08 11:06:00|571.8|568.5|572.35|569.05|572.35|569.05|571.8|568.5|0
1646737570000|2022-03-08 11:06:10|572.13|568.83|572.79|569.49|572.79|569.49|572.13|568.83|0
1646737580000|2022-03-08 11:06:20|572.89|569.59|573.11|569.81|573.55|570.25|572.89|569.59|0
1646737590000|2022-03-08 11:06:30|572.89|569.59|572.02|568.72|572.89|569.59|572.02|568.72|0
1646737600000|2022-03-08 11:06:40|571.8|568.5|572.35|569.05|572.35|569.05|571.36|568.06|0
1646737610000|2022-03-08 11:06:50|572.13|568.83|572.13|568.83|572.35|569.05|572.02|568.72|0
1646737620000|2022-03-08 11:07:00|572.46|569.16|573.01|569.71|573.01|569.71|572.46|569.16|0
1646737630000|2022-03-08 11:07:10|572.67|569.37|572.67|569.37|572.89|569.59|572.67|569.37|0
1646737640000|2022-03-08 11:07:20|572.79|569.49|574.42|571.12|574.42|571.12|572.79|569.49|0
1646737650000|2022-03-08 11:07:30|574.32|571.02|575.74|572.44|575.74|572.44|574.32|571.02|0
1646737660000|2022-03-08 11:07:40|575.63|572.33|575.08|571.78|575.63|572.33|574.86|571.56|0
1646737670000|2022-03-08 11:07:50|574.86|571.56|574.76|571.46|575.63|572.33|574.76|571.46|0
1646737680000|2022-03-08 11:08:00|574.54|571.24|574.54|571.24|574.64|571.34|574.54|571.24|0
1646737690000|2022-03-08 11:08:10|574.64|571.34|574.76|571.46|574.76|571.46|574.54|571.24|0
1646737700000|2022-03-08 11:08:20|574.64|571.34|574.97|571.67|574.97|571.67|574.64|571.34|0
1646737710000|2022-03-08 11:08:30|575.08|571.78|575.19|571.89|575.19|571.89|575.08|571.78|0
1646737720000|2022-03-08 11:08:40|574.76|571.46|574.64|571.34|574.97|571.67|574.42|571.12|0
1646737730000|2022-03-08 11:08:50|574.54|571.24|574.2|570.9|574.64|571.34|574.2|570.9|0
1646737740000|2022-03-08 11:09:00|574.32|571.02|574.64|571.34|574.64|571.34|574.32|571.02|0
1646737750000|2022-03-08 11:09:10|575.19|571.89|575.52|572.22|575.74|572.44|575.19|571.89|0
1646737760000|2022-03-08 11:09:20|575.85|572.55|575.3|572|575.85|572.55|575.3|572|0
1646737770000|2022-03-08 11:09:30|575.41|572.11|574.76|571.46|575.41|572.11|574.76|571.46|0
1646737780000|2022-03-08 11:09:40|574.42|571.12|573.88|570.58|574.42|571.12|573.88|570.58|0
1646737790000|2022-03-08 11:09:50|573.22|569.92|573.01|569.71|573.55|570.25|573.01|569.71|0
1646737800000|2022-03-08 11:10:00|573.11|569.81|572.89|569.59|573.11|569.81|572.89|569.59|0
1646737810000|2022-03-08 11:10:10|572.67|569.37|572.24|568.94|572.67|569.37|572.24|568.94|0
1646737820000|2022-03-08 11:10:20|572.45|569.15|572.67|569.37|572.67|569.37|572.45|569.15|0
1646737830000|2022-03-08 11:10:30|572.35|569.05|572.89|569.59|572.89|569.59|572.35|569.05|0
1646737840000|2022-03-08 11:10:40|572.57|569.27|572.45|569.15|572.57|569.27|572.24|568.94|0
1646737850000|2022-03-08 11:10:50|572.24|568.94|572.89|569.59|572.89|569.59|572.24|568.94|0
1646737860000|2022-03-08 11:11:00|573.01|569.71|572.45|569.15|573.01|569.71|572.45|569.15|0
1646737870000|2022-03-08 11:11:10|572.57|569.27|572.57|569.27|572.57|569.27|572.57|569.27|0
1646737880000|2022-03-08 11:11:20|572.67|569.37|572.13|568.83|572.67|569.37|572.13|568.83|0
1646737890000|2022-03-08 11:11:30|572.35|569.05|572.02|568.72|572.57|569.27|572.02|568.72|0
1646737900000|2022-03-08 11:11:40|572.45|569.15|572.02|568.72|572.45|569.15|571.8|568.5|0
1646737910000|2022-03-08 11:11:50|571.91|568.61|572.02|568.72|572.02|568.72|571.91|568.61|0
1646737920000|2022-03-08 11:12:00|571.91|568.61|571.91|568.61|571.91|568.61|571.8|568.5|0
1646737930000|2022-03-08 11:12:10|572.02|568.72|572.35|569.05|572.35|569.05|571.58|568.28|0
1646737940000|2022-03-08 11:12:20|572.24|568.94|572.89|569.59|572.89|569.59|572.24|568.94|0
1646737950000|2022-03-08 11:12:30|572.79|569.49|572.89|569.59|572.89|569.59|572.45|569.15|0
1646737960000|2022-03-08 11:12:40|572.79|569.49|573.55|570.25|573.55|570.25|572.79|569.49|0
1646737970000|2022-03-08 11:12:50|573.77|570.47|573.55|570.25|573.77|570.47|573.44|570.14|0
1646737980000|2022-03-08 11:13:00|573.22|569.92|572.24|568.94|573.22|569.92|572.24|568.94|0
1646737990000|2022-03-08 11:13:10|572.45|569.15|572.13|568.83|572.45|569.15|572.13|568.83|0
1646738000000|2022-03-08 11:13:20|572.45|569.15|572.45|569.15|572.45|569.15|572.45|569.15|0
1646738010000|2022-03-08 11:13:30|572.67|569.37|573.11|569.81|573.11|569.81|572.57|569.27|0
1646738020000|2022-03-08 11:13:40|573.22|569.92|573.33|570.03|573.66|570.36|573.22|569.92|0
1646738030000|2022-03-08 11:13:50|573.44|570.14|573.88|570.58|573.88|570.58|573.44|570.14|0
1646738040000|2022-03-08 11:14:00|573.77|570.47|573.11|569.81|573.77|570.47|573.11|569.81|0
1646738050000|2022-03-08 11:14:10|572.89|569.59|572.89|569.59|573.22|569.92|572.89|569.59|0
1646738060000|2022-03-08 11:14:20|572.57|569.27|571.36|568.06|572.57|569.27|571.36|568.06|0
1646738070000|2022-03-08 11:14:30|571.04|567.74|570.38|567.08|571.04|567.74|570.38|567.08|0
1646738080000|2022-03-08 11:14:40|569.51|566.21|571.26|567.96|571.69|568.39|569.51|566.21|0
1646738090000|2022-03-08 11:14:50|571.36|568.06|571.36|568.06|571.36|568.06|571.14|567.84|0
1646738100000|2022-03-08 11:15:00|571.04|567.74|571.04|567.74|571.26|567.96|570.92|567.62|0
1646738110000|2022-03-08 11:15:10|571.36|568.06|571.8|568.5|571.8|568.5|571.36|568.06|0
1646738120000|2022-03-08 11:15:20|571.26|567.96|572.57|569.27|572.57|569.27|571.26|567.96|0
1646738130000|2022-03-08 11:15:30|572.79|569.49|573.22|569.92|573.22|569.92|572.79|569.49|0
1646738140000|2022-03-08 11:15:40|573|569.7|573.22|569.92|573.22|569.92|573|569.7|0
1646738150000|2022-03-08 11:15:50|573.33|570.03|574.42|571.12|574.42|571.12|573.33|570.03|0
1646738160000|2022-03-08 11:16:00|573.98|570.68|574.53|571.23|574.53|571.23|573.98|570.68|0
1646738170000|2022-03-08 11:16:10|574.2|570.9|573.88|570.58|574.2|570.9|573.88|570.58|0
1646738180000|2022-03-08 11:16:20|573.98|570.68|574.1|570.8|574.2|570.9|573.98|570.68|0
1646738190000|2022-03-08 11:16:30|573.98|570.68|574.2|570.9|574.2|570.9|573.76|570.46|0
1646738200000|2022-03-08 11:16:40|574.1|570.8|573.98|570.68|574.1|570.8|573.88|570.58|0
1646738210000|2022-03-08 11:16:50|574.1|570.8|574.42|571.12|574.64|571.34|573.98|570.68|0
1646738220000|2022-03-08 11:17:00|574.64|571.34|574.97|571.67|574.97|571.67|574.64|571.34|0
1646738230000|2022-03-08 11:17:10|575.3|572|575.51|572.21|575.73|572.43|575.3|572|0
1646738240000|2022-03-08 11:17:20|575.08|571.78|575.63|572.33|575.85|572.55|575.08|571.78|0
1646738250000|2022-03-08 11:17:30|575.51|572.21|574.53|571.23|575.85|572.55|574.53|571.23|0
1646738260000|2022-03-08 11:17:40|574.86|571.56|575.08|571.78|575.08|571.78|574.86|571.56|0
1646738270000|2022-03-08 11:17:50|575.19|571.89|574.97|571.67|575.19|571.89|574.53|571.23|0
1646738280000|2022-03-08 11:18:00|574.86|571.56|574.75|571.45|575.41|572.11|574.75|571.45|0
1646738290000|2022-03-08 11:18:10|574.86|571.56|574.75|571.45|574.86|571.56|574.42|571.12|0
1646738300000|2022-03-08 11:18:20|575.41|572.11|577.16|573.86|577.16|573.86|575.41|572.11|0
1646738310000|2022-03-08 11:18:30|576.94|573.64|577.27|573.97|577.49|574.19|576.94|573.64|0
1646738320000|2022-03-08 11:18:40|576.39|573.09|576.07|572.77|576.39|573.09|575.85|572.55|0
1646738330000|2022-03-08 11:18:50|576.39|573.09|575.73|572.43|576.39|573.09|575.73|572.43|0
1646738340000|2022-03-08 11:19:00|576.17|572.87|576.5|573.2|576.83|573.53|575.85|572.55|0
1646738350000|2022-03-08 11:19:10|576.83|573.53|577.27|573.97|577.27|573.97|576.83|573.53|0
1646738360000|2022-03-08 11:19:20|577.6|574.3|577.92|574.62|577.92|574.62|577.49|574.19|0
1646738370000|2022-03-08 11:19:30|577.49|574.19|576.72|573.42|577.82|574.52|576.72|573.42|0
1646738380000|2022-03-08 11:19:40|576.39|573.09|576.83|573.53|576.83|573.53|576.39|573.09|0
1646738390000|2022-03-08 11:19:50|576.72|573.42|577.38|574.08|577.38|574.08|576.72|573.42|0
1646738400000|2022-03-08 11:20:00|577.16|573.86|576.72|573.42|577.16|573.86|576.72|573.42|0
1646738410000|2022-03-08 11:20:10|576.83|573.53|576.72|573.42|577.16|573.86|576.72|573.42|0
1646738420000|2022-03-08 11:20:20|576.5|573.2|576.17|572.87|576.5|573.2|576.17|572.87|0
1646738430000|2022-03-08 11:20:30|576.07|572.77|576.5|573.2|576.5|573.2|576.07|572.77|0
1646738440000|2022-03-08 11:20:40|576.28|572.98|575.73|572.43|576.28|572.98|575.73|572.43|0
1646738450000|2022-03-08 11:20:50|575.63|572.33|575.51|572.21|575.63|572.33|575.51|572.21|0
1646738460000|2022-03-08 11:21:00|575.29|571.99|576.39|573.09|576.39|573.09|575.29|571.99|0
1646738470000|2022-03-08 11:21:10|575.95|572.65|575.63|572.33|576.07|572.77|575.63|572.33|0
1646738480000|2022-03-08 11:21:20|575.85|572.55|575.41|572.11|575.85|572.55|575.41|572.11|0
1646738490000|2022-03-08 11:21:30|575.29|571.99|575.95|572.65|575.95|572.65|575.29|571.99|0
1646738500000|2022-03-08 11:21:40|576.61|573.31|576.61|573.31|576.83|573.53|576.61|573.31|0
1646738510000|2022-03-08 11:21:50|576.39|573.09|575.19|571.89|576.39|573.09|574.86|571.56|0
1646738520000|2022-03-08 11:22:00|575.29|571.99|575.08|571.78|575.29|571.99|575.08|571.78|0
1646738530000|2022-03-08 11:22:10|574.86|571.56|574.1|570.8|574.97|571.67|574.1|570.8|0
1646738540000|2022-03-08 11:22:20|573.88|570.58|573.98|570.68|574.1|570.8|573.88|570.58|0
1646738550000|2022-03-08 11:22:30|574.31|571.01|574.2|570.9|574.31|571.01|573.98|570.68|0
1646738560000|2022-03-08 11:22:40|574.42|571.12|573.98|570.68|574.42|571.12|573.98|570.68|0
1646738570000|2022-03-08 11:22:50|573.33|570.03|573.33|570.03|573.44|570.14|573.33|570.03|0
1646738580000|2022-03-08 11:23:00|573.11|569.81|573.54|570.24|573.66|570.36|573.11|569.81|0
1646738590000|2022-03-08 11:23:10|573.76|570.46|573.88|570.58|573.98|570.68|573.76|570.46|0
1646738600000|2022-03-08 11:23:20|573.98|570.68|574.31|571.01|574.31|571.01|573.98|570.68|0
1646738610000|2022-03-08 11:23:30|574.09|570.79|574.31|571.01|574.31|571.01|573.66|570.36|0
1646738620000|2022-03-08 11:23:40|574.2|570.9|573.54|570.24|574.2|570.9|573.54|570.24|0
1646738630000|2022-03-08 11:23:50|573.76|570.46|573|569.7|573.76|570.46|573|569.7|0
1646738640000|2022-03-08 11:24:00|572.89|569.59|572.89|569.59|572.89|569.59|572.67|569.37|0
1646738650000|2022-03-08 11:24:10|572.35|569.05|571.91|568.61|572.35|569.05|571.8|568.5|0
1646738660000|2022-03-08 11:24:20|571.58|568.28|571.69|568.39|571.69|568.39|571.36|568.06|0
1646738670000|2022-03-08 11:24:30|571.79|568.49|571.91|568.61|571.91|568.61|571.79|568.49|0
1646738680000|2022-03-08 11:24:40|572.23|568.93|571.91|568.61|572.23|568.93|571.91|568.61|0
1646738690000|2022-03-08 11:24:50|572.01|568.71|571.69|568.39|572.13|568.83|571.69|568.39|0
1646738700000|2022-03-08 11:25:00|572.35|569.05|571.47|568.17|572.35|569.05|571.47|568.17|0
1646738710000|2022-03-08 11:25:10|571.91|568.61|572.35|569.05|572.35|569.05|571.91|568.61|0
1646738720000|2022-03-08 11:25:20|571.79|568.49|571.79|568.49|572.35|569.05|571.79|568.49|0
1646738730000|2022-03-08 11:25:30|571.58|568.28|570.48|567.18|571.58|568.28|570.48|567.18|0
1646738740000|2022-03-08 11:25:40|569.94|566.64|570.92|567.62|570.92|567.62|569.94|566.64|0
1646738750000|2022-03-08 11:25:50|571.36|568.06|570.92|567.62|571.36|568.06|570.92|567.62|0
1646738760000|2022-03-08 11:26:00|571.25|567.95|571.03|567.73|571.25|567.95|571.03|567.73|0
1646738770000|2022-03-08 11:26:10|571.36|568.06|571.03|567.73|571.36|568.06|571.03|567.73|0
1646738780000|2022-03-08 11:26:20|570.82|567.52|570.48|567.18|570.92|567.62|570.48|567.18|0
1646738790000|2022-03-08 11:26:30|570.6|567.3|570.05|566.75|570.6|567.3|569.94|566.64|0
1646738800000|2022-03-08 11:26:40|570.27|566.97|570.16|566.86|570.27|566.97|570.05|566.75|0
1646738810000|2022-03-08 11:26:50|569.83|566.53|570.05|566.75|570.05|566.75|569.61|566.31|0
1646738820000|2022-03-08 11:27:00|569.72|566.42|569.07|565.77|569.72|566.42|568.96|565.66|0
1646738830000|2022-03-08 11:27:10|569.29|565.99|569.83|566.53|569.83|566.53|569.29|565.99|0
1646738840000|2022-03-08 11:27:20|570.27|566.97|569.83|566.53|570.38|567.08|569.83|566.53|0
1646738850000|2022-03-08 11:27:30|569.51|566.21|569.51|566.21|569.83|566.53|569.51|566.21|0
1646738860000|2022-03-08 11:27:40|569.72|566.42|569.61|566.31|569.72|566.42|569.61|566.31|0
1646738870000|2022-03-08 11:27:50|569.83|566.53|569.17|565.87|569.83|566.53|569.17|565.87|0
1646738880000|2022-03-08 11:28:00|569.39|566.09|570.05|566.75|570.05|566.75|569.39|566.09|0
1646738890000|2022-03-08 11:28:10|569.83|566.53|569.83|566.53|569.94|566.64|569.83|566.53|0
1646738900000|2022-03-08 11:28:20|569.51|566.21|569.17|565.87|569.51|566.21|569.17|565.87|0
1646738910000|2022-03-08 11:28:30|569.29|565.99|569.61|566.31|569.61|566.31|569.29|565.99|0
1646738920000|2022-03-08 11:28:40|568.74|565.44|568.3|565|568.74|565.44|568.3|565|0
1646738930000|2022-03-08 11:28:50|568.63|565.33|569.07|565.77|569.07|565.77|568.63|565.33|0
1646738940000|2022-03-08 11:29:00|569.39|566.09|569.51|566.21|569.94|566.64|569.39|566.09|0
1646738950000|2022-03-08 11:29:10|569.39|566.09|569.17|565.87|569.39|566.09|568.96|565.66|0
1646738960000|2022-03-08 11:29:20|569.29|565.99|569.83|566.53|569.83|566.53|569.29|565.99|0
1646738970000|2022-03-08 11:29:30|569.72|566.42|570.05|566.75|570.05|566.75|569.72|566.42|0
1646738980000|2022-03-08 11:29:40|569.94|566.64|569.94|566.64|570.05|566.75|569.94|566.64|0
1646738990000|2022-03-08 11:29:50|570.05|566.75|569.72|566.42|570.05|566.75|569.72|566.42|0
1646739000000|2022-03-08 11:30:00|569.61|566.31|569.39|566.09|570.16|566.86|569.39|566.09|0
1646739010000|2022-03-08 11:30:10|569.07|565.77|569.07|565.77|569.07|565.77|568.85|565.55|0
1646739020000|2022-03-08 11:30:20|569.29|565.99|569.17|565.87|569.29|565.99|568.74|565.44|0
1646739030000|2022-03-08 11:30:30|569.07|565.77|569.94|566.64|569.94|566.64|569.07|565.77|0
1646739040000|2022-03-08 11:30:40|569.83|566.53|570.05|566.75|570.05|566.75|569.61|566.31|0
1646739050000|2022-03-08 11:30:50|570.16|566.86|570.05|566.75|570.26|566.96|569.94|566.64|0
1646739060000|2022-03-08 11:31:00|570.38|567.08|570.6|567.3|570.6|567.3|570.38|567.08|0
1646739070000|2022-03-08 11:31:10|570.26|566.96|570.92|567.62|570.92|567.62|570.26|566.96|0
1646739080000|2022-03-08 11:31:20|571.14|567.84|571.47|568.17|571.57|568.27|571.14|567.84|0
1646739090000|2022-03-08 11:31:30|571.69|568.39|570.81|567.51|571.69|568.39|570.81|567.51|0
1646739100000|2022-03-08 11:31:40|570.38|567.08|570.05|566.75|570.38|567.08|569.83|566.53|0
1646739110000|2022-03-08 11:31:50|569.94|566.64|569.29|565.99|569.94|566.64|569.29|565.99|0
1646739120000|2022-03-08 11:32:00|569.39|566.09|572.67|569.37|572.67|569.37|569.39|566.09|0
1646739130000|2022-03-08 11:32:10|572.34|569.04|570.7|567.4|572.34|569.04|570.7|567.4|0
1646739140000|2022-03-08 11:32:20|570.38|567.08|570.26|566.96|570.38|567.08|570.05|566.75|0
1646739150000|2022-03-08 11:32:30|569.83|566.53|569.39|566.09|569.83|566.53|569.39|566.09|0
1646739160000|2022-03-08 11:32:40|569.83|566.53|570.6|567.3|570.6|567.3|569.83|566.53|0
1646739170000|2022-03-08 11:32:50|570.26|566.96|570.38|567.08|570.38|567.08|569.83|566.53|0
1646739180000|2022-03-08 11:33:00|570.26|566.96|570.38|567.08|570.38|567.08|569.83|566.53|0
1646739190000|2022-03-08 11:33:10|569.94|566.64|570.7|567.4|570.7|567.4|569.94|566.64|0
1646739200000|2022-03-08 11:33:20|570.48|567.18|571.14|567.84|571.14|567.84|570.48|567.18|0
1646739210000|2022-03-08 11:33:30|571.36|568.06|570.48|567.18|571.47|568.17|570.48|567.18|0
1646739220000|2022-03-08 11:33:40|570.38|567.08|570.48|567.18|570.48|567.18|570.38|567.08|0
1646739230000|2022-03-08 11:33:50|569.94|566.64|569.61|566.31|569.94|566.64|569.39|566.09|0
1646739240000|2022-03-08 11:34:00|569.5|566.2|569.5|566.2|569.83|566.53|569.5|566.2|0
1646739250000|2022-03-08 11:34:10|569.61|566.31|569.07|565.77|569.61|566.31|569.07|565.77|0
1646739260000|2022-03-08 11:34:20|568.95|565.65|570.48|567.18|570.48|567.18|568.95|565.65|0
1646739270000|2022-03-08 11:34:30|570.16|566.86|570.16|566.86|570.38|567.08|570.16|566.86|0
1646739280000|2022-03-08 11:34:40|569.61|566.31|570.05|566.75|570.05|566.75|569.61|566.31|0
1646739290000|2022-03-08 11:34:50|570.7|567.4|569.5|566.2|570.7|567.4|569.5|566.2|0
1646739300000|2022-03-08 11:35:00|570.16|566.86|570.16|566.86|570.16|566.86|570.05|566.75|0
1646739310000|2022-03-08 11:35:10|570.38|567.08|570.81|567.51|570.81|567.51|570.38|567.08|0
1646739320000|2022-03-08 11:35:20|570.26|566.96|570.48|567.18|570.48|567.18|570.26|566.96|0
1646739330000|2022-03-08 11:35:30|570.81|567.51|570.26|566.96|570.81|567.51|570.26|566.96|0
1646739340000|2022-03-08 11:35:40|570.16|566.86|570.59|567.29|570.6|567.3|570.16|566.86|0
1646739350000|2022-03-08 11:35:50|570.7|567.4|570.59|567.29|570.81|567.51|570.59|567.29|0
1646739360000|2022-03-08 11:36:00|570.16|566.86|570.16|566.86|570.38|567.08|570.16|566.86|0
1646739370000|2022-03-08 11:36:10|569.83|566.53|570.38|567.08|570.38|567.08|569.72|566.42|0
1646739380000|2022-03-08 11:36:20|570.26|566.96|570.16|566.86|570.59|567.29|570.16|566.86|0
1646739390000|2022-03-08 11:36:30|570.26|566.96|570.81|567.51|570.81|567.51|570.26|566.96|0
1646739400000|2022-03-08 11:36:40|570.7|567.4|570.26|566.96|570.7|567.4|570.26|566.96|0
1646739410000|2022-03-08 11:36:50|570.59|567.29|570.59|567.29|570.59|567.29|570.59|567.29|0
1646739420000|2022-03-08 11:37:00|570.7|567.4|571.35|568.05|571.35|568.05|570.7|567.4|0
1646739430000|2022-03-08 11:37:10|571.57|568.27|570.92|567.62|571.57|568.27|570.92|567.62|0
1646739440000|2022-03-08 11:37:20|571.03|567.73|571.47|568.17|571.47|568.17|571.03|567.73|0
1646739450000|2022-03-08 11:37:30|571.69|568.39|571.57|568.27|571.69|568.39|571.47|568.17|0
1646739460000|2022-03-08 11:37:40|571.9|568.6|571.69|568.39|571.9|568.6|571.69|568.39|0
1646739470000|2022-03-08 11:37:50|571.57|568.27|571.79|568.49|571.79|568.49|571.57|568.27|0
1646739480000|2022-03-08 11:38:00|571.9|568.6|571.69|568.39|571.9|568.6|571.69|568.39|0
1646739490000|2022-03-08 11:38:10|571.25|567.95|571.35|568.05|571.35|568.05|571.25|567.95|0
1646739500000|2022-03-08 11:38:20|571.25|567.95|571.9|568.6|571.9|568.6|571.25|567.95|0
1646739510000|2022-03-08 11:38:30|571.79|568.49|571.35|568.05|571.79|568.49|571.35|568.05|0
1646739520000|2022-03-08 11:38:40|570.92|567.62|571.69|568.39|571.69|568.39|570.81|567.51|0
1646739530000|2022-03-08 11:38:50|571.9|568.6|571.9|568.6|571.9|568.6|571.57|568.27|0
1646739540000|2022-03-08 11:39:00|571.57|568.27|571.47|568.17|571.57|568.27|571.14|567.84|0
1646739550000|2022-03-08 11:39:10|571.57|568.27|571.35|568.05|571.57|568.27|571.25|567.95|0
1646739560000|2022-03-08 11:39:20|571.25|567.95|571.35|568.05|571.35|568.05|571.25|567.95|0
1646739570000|2022-03-08 11:39:30|571.69|568.39|571.57|568.27|571.69|568.39|571.47|568.17|0
1646739580000|2022-03-08 11:39:40|572.23|568.93|571.25|567.95|572.23|568.93|571.25|567.95|0
1646739590000|2022-03-08 11:39:50|571.03|567.73|570.26|566.96|571.03|567.73|570.26|566.96|0
1646739600000|2022-03-08 11:40:00|570.04|566.74|570.04|566.74|570.26|566.96|570.04|566.74|0
1646739610000|2022-03-08 11:40:10|570.48|567.18|569.94|566.64|570.48|567.18|569.94|566.64|0
1646739620000|2022-03-08 11:40:20|570.16|566.86|569.94|566.64|570.16|566.86|569.94|566.64|0
1646739630000|2022-03-08 11:40:30|570.16|566.86|571.69|568.39|571.69|568.39|570.04|566.74|0
1646739640000|2022-03-08 11:40:40|571.57|568.27|572.34|569.04|572.34|569.04|571.57|568.27|0
1646739650000|2022-03-08 11:40:50|572.12|568.82|572.88|569.58|572.88|569.58|572.12|568.82|0
1646739660000|2022-03-08 11:41:00|572.12|568.82|572.66|569.36|572.66|569.36|572.12|568.82|0
1646739670000|2022-03-08 11:41:10|572.45|569.15|573.32|570.02|573.32|570.02|572.45|569.15|0
1646739680000|2022-03-08 11:41:20|573.87|570.57|574.09|570.79|574.31|571.01|573.87|570.57|0
1646739690000|2022-03-08 11:41:30|573.54|570.24|573.65|570.35|573.65|570.35|573.54|570.24|0
1646739700000|2022-03-08 11:41:40|573|569.7|572.56|569.26|573|569.7|572.56|569.26|0
1646739710000|2022-03-08 11:41:50|573.76|570.46|573.54|570.24|573.76|570.46|573.54|570.24|0
1646739720000|2022-03-08 11:42:00|573.76|570.46|574.19|570.89|574.19|570.89|573.76|570.46|0
1646739730000|2022-03-08 11:42:10|574.41|571.11|574.09|570.79|574.41|571.11|573.87|570.57|0
1646739740000|2022-03-08 11:42:20|573.87|570.57|574.09|570.79|574.09|570.79|573.54|570.24|0
1646739750000|2022-03-08 11:42:30|573.87|570.57|574.31|571.01|574.31|571.01|573.87|570.57|0
1646739760000|2022-03-08 11:42:40|574.09|570.79|573.76|570.46|574.09|570.79|573.76|570.46|0
1646739770000|2022-03-08 11:42:50|574.09|570.79|574.53|571.23|574.53|571.23|574.09|570.79|0
1646739780000|2022-03-08 11:43:00|574.19|570.89|574.41|571.11|574.63|571.33|574.19|570.89|0
1646739790000|2022-03-08 11:43:10|574.19|570.89|573.98|570.68|574.19|570.89|573.76|570.46|0
1646739800000|2022-03-08 11:43:20|573.43|570.13|573.1|569.8|573.43|570.13|573.1|569.8|0
1646739810000|2022-03-08 11:43:30|573|569.7|572.78|569.48|573.21|569.91|572.78|569.48|0
1646739820000|2022-03-08 11:43:40|572.88|569.58|572.66|569.36|573|569.7|572.44|569.14|0
1646739830000|2022-03-08 11:43:50|572.78|569.48|572.66|569.36|572.78|569.48|572.56|569.26|0
1646739840000|2022-03-08 11:44:00|572.23|568.93|572.66|569.36|573.1|569.8|572.23|568.93|0
1646739850000|2022-03-08 11:44:10|571.9|568.6|570.92|567.62|571.9|568.6|570.92|567.62|0
1646739860000|2022-03-08 11:44:20|570.7|567.4|570.92|567.62|570.92|567.62|570.7|567.4|0
1646739870000|2022-03-08 11:44:30|570.7|567.4|571.25|567.95|571.25|567.95|570.7|567.4|0
1646739880000|2022-03-08 11:44:40|571.13|567.83|571.47|568.17|571.47|568.17|570.92|567.62|0
1646739890000|2022-03-08 11:44:50|571.13|567.83|571.03|567.73|571.13|567.83|570.81|567.51|0
1646739900000|2022-03-08 11:45:00|571.25|567.95|571.79|568.49|571.79|568.49|571.25|567.95|0
1646739910000|2022-03-08 11:45:10|571.68|568.38|570.81|567.51|571.68|568.38|570.81|567.51|0
1646739920000|2022-03-08 11:45:20|570.92|567.62|572.01|568.71|572.01|568.71|570.92|567.62|0
1646739930000|2022-03-08 11:45:30|571.68|568.38|572.23|568.93|572.23|568.93|571.68|568.38|0
1646739940000|2022-03-08 11:45:40|572.66|569.36|572.44|569.14|572.66|569.36|572.44|569.14|0
1646739950000|2022-03-08 11:45:50|572.78|569.48|572.88|569.58|572.88|569.58|572.66|569.36|0
1646739960000|2022-03-08 11:46:00|573.21|569.91|572.66|569.36|573.21|569.91|572.66|569.36|0
1646739970000|2022-03-08 11:46:10|572.44|569.14|572.44|569.14|572.88|569.58|572.44|569.14|0
1646739980000|2022-03-08 11:46:20|572.99|569.69|573.1|569.8|573.1|569.8|572.78|569.48|0
1646739990000|2022-03-08 11:46:30|573.21|569.91|574.09|570.79|574.09|570.79|573.21|569.91|0
1646740000000|2022-03-08 11:46:40|574.19|570.89|574.31|571.01|574.31|571.01|574.19|570.89|0
1646740010000|2022-03-08 11:46:50|574.19|570.89|573.65|570.35|574.19|570.89|573.65|570.35|0
1646740020000|2022-03-08 11:47:00|573.76|570.46|573.32|570.02|573.76|570.46|573.32|570.02|0
1646740030000|2022-03-08 11:47:10|573.1|569.8|573.1|569.8|573.1|569.8|572.99|569.69|0
1646740040000|2022-03-08 11:47:20|572.88|569.58|572.88|569.58|572.88|569.58|572.56|569.26|0
1646740050000|2022-03-08 11:47:30|572.99|569.69|572.88|569.58|573.1|569.8|572.88|569.58|0
1646740060000|2022-03-08 11:47:40|572.78|569.48|572.88|569.58|572.99|569.69|572.78|569.48|0
1646740070000|2022-03-08 11:47:50|573.21|569.91|572.99|569.69|573.21|569.91|572.88|569.58|0
1646740080000|2022-03-08 11:48:00|572.78|569.48|572.66|569.36|572.88|569.58|572.66|569.36|0
1646740090000|2022-03-08 11:48:10|572.22|568.92|570.59|567.29|572.22|568.92|570.59|567.29|0
1646740100000|2022-03-08 11:48:20|569.17|565.87|569.06|565.76|569.17|565.87|568.95|565.65|0
1646740110000|2022-03-08 11:48:30|569.17|565.87|569.5|566.2|569.6|566.3|569.17|565.87|0
1646740120000|2022-03-08 11:48:40|568.95|565.65|568.41|565.11|568.95|565.65|568.3|565|0
1646740130000|2022-03-08 11:48:50|568.51|565.21|568.73|565.43|568.73|565.43|568.51|565.21|0
1646740140000|2022-03-08 11:49:00|568.51|565.21|567.64|564.34|568.51|565.21|567.64|564.34|0
1646740150000|2022-03-08 11:49:10|567.86|564.56|568.95|565.65|568.95|565.65|567.64|564.34|0
1646740160000|2022-03-08 11:49:20|568.51|565.21|568.73|565.43|568.85|565.55|568.51|565.21|0
1646740170000|2022-03-08 11:49:30|567.86|564.56|567.64|564.34|568.3|565|567.64|564.34|0
1646740180000|2022-03-08 11:49:40|567.32|564.02|567.21|563.91|567.32|564.02|567.21|563.91|0
1646740190000|2022-03-08 11:49:50|567.54|564.24|568.08|564.78|568.08|564.78|567.42|564.12|0
1646740200000|2022-03-08 11:50:00|568.63|565.33|568.95|565.65|568.95|565.65|568.41|565.11|0
1646740210000|2022-03-08 11:50:10|568.51|565.21|568.95|565.65|568.95|565.65|568.51|565.21|0
1646740220000|2022-03-08 11:50:20|569.17|565.87|569.39|566.09|569.6|566.3|569.17|565.87|0
1646740230000|2022-03-08 11:50:30|569.6|566.3|569.28|565.98|569.6|566.3|569.28|565.98|0
1646740240000|2022-03-08 11:50:40|569.17|565.87|569.5|566.2|569.5|566.2|568.85|565.55|0
1646740250000|2022-03-08 11:50:50|569.39|566.09|569.39|566.09|569.39|566.09|569.17|565.87|0
1646740260000|2022-03-08 11:51:00|569.82|566.52|568.95|565.65|569.82|566.52|568.95|565.65|0
1646740270000|2022-03-08 11:51:10|569.72|566.42|569.82|566.52|569.82|566.52|569.6|566.3|0
1646740280000|2022-03-08 11:51:20|569.5|566.2|568.95|565.65|569.6|566.3|568.95|565.65|0
1646740290000|2022-03-08 11:51:30|568.41|565.11|567.64|564.34|568.41|565.11|567.64|564.34|0
1646740300000|2022-03-08 11:51:40|567.76|564.46|567.21|563.91|567.76|564.46|567.21|563.91|0
1646740310000|2022-03-08 11:51:50|567.64|564.34|567.21|563.91|567.64|564.34|567.1|563.8|0
1646740320000|2022-03-08 11:52:00|568.08|564.78|568.41|565.11|568.41|565.11|567.97|564.67|0
1646740330000|2022-03-08 11:52:10|568.73|565.43|570.69|567.39|570.69|567.39|568.73|565.43|0
1646740340000|2022-03-08 11:52:20|570.81|567.51|570.15|566.85|570.91|567.61|570.15|566.85|0
1646740350000|2022-03-08 11:52:30|570.04|566.74|570.91|567.61|570.91|567.61|570.04|566.74|0
1646740360000|2022-03-08 11:52:40|570.81|567.51|570.37|567.07|570.81|567.51|570.37|567.07|0
1646740370000|2022-03-08 11:52:50|570.69|567.39|570.48|567.18|570.69|567.39|570.48|567.18|0
1646740380000|2022-03-08 11:53:00|569.94|566.64|570.26|566.96|570.37|567.07|569.94|566.64|0
1646740390000|2022-03-08 11:53:10|570.59|567.29|570.59|567.29|570.59|567.29|570.48|567.18|0
1646740400000|2022-03-08 11:53:20|570.69|567.39|570.15|566.85|570.69|567.39|570.15|566.85|0
1646740410000|2022-03-08 11:53:30|570.37|567.07|570.48|567.18|570.48|567.18|570.37|567.07|0
1646740420000|2022-03-08 11:53:40|570.59|567.29|570.26|566.96|570.69|567.39|570.26|566.96|0
1646740430000|2022-03-08 11:53:50|571.13|567.83|570.91|567.61|571.13|567.83|570.91|567.61|0
1646740440000|2022-03-08 11:54:00|570.59|567.29|570.69|567.39|570.69|567.39|570.37|567.07|0
1646740450000|2022-03-08 11:54:10|570.48|567.18|570.37|567.07|570.48|567.18|570.37|567.07|0
1646740460000|2022-03-08 11:54:20|570.48|567.18|570.37|567.07|570.59|567.29|570.37|567.07|0
1646740470000|2022-03-08 11:54:30|570.59|567.29|570.15|566.85|570.69|567.39|570.15|566.85|0
1646740480000|2022-03-08 11:54:40|570.04|566.74|569.6|566.3|570.04|566.74|569.38|566.08|0
1646740490000|2022-03-08 11:54:50|569.93|566.63|569.6|566.3|570.15|566.85|569.6|566.3|0
1646740500000|2022-03-08 11:55:00|569.38|566.08|568.63|565.33|569.72|566.42|568.63|565.33|0
1646740510000|2022-03-08 11:55:10|568.73|565.43|568.84|565.54|568.95|565.65|568.73|565.43|0
1646740520000|2022-03-08 11:55:20|569.38|566.08|569.38|566.08|569.6|566.3|569.38|566.08|0
1646740530000|2022-03-08 11:55:30|568.41|565.11|568.29|564.99|568.41|565.11|567.42|564.12|0
1646740540000|2022-03-08 11:55:40|568.19|564.89|567.97|564.67|568.19|564.89|567.86|564.56|0
1646740550000|2022-03-08 11:55:50|567.86|564.56|567.97|564.67|567.97|564.67|567.75|564.45|0
1646740560000|2022-03-08 11:56:00|568.19|564.89|568.19|564.89|568.73|565.43|568.19|564.89|0
1646740570000|2022-03-08 11:56:10|568.29|564.99|568.84|565.54|568.84|565.54|568.29|564.99|0
1646740580000|2022-03-08 11:56:20|568.51|565.21|567.54|564.24|568.51|565.21|567.54|564.24|0
1646740590000|2022-03-08 11:56:30|567.42|564.12|567.2|563.9|567.75|564.45|567.2|563.9|0
1646740600000|2022-03-08 11:56:40|566.99|563.69|566.66|563.36|567.2|563.9|566.66|563.36|0
1646740610000|2022-03-08 11:56:50|566.77|563.47|567.1|563.8|567.1|563.8|566.77|563.47|0
1646740620000|2022-03-08 11:57:00|567.2|563.9|567.1|563.8|567.2|563.9|566.77|563.47|0
1646740630000|2022-03-08 11:57:10|567.2|563.9|567.54|564.24|567.75|564.45|567.2|563.9|0
1646740640000|2022-03-08 11:57:20|568.08|564.78|567.32|564.02|568.08|564.78|567.32|564.02|0
1646740650000|2022-03-08 11:57:30|567.54|564.24|566.12|562.82|567.54|564.24|566.12|562.82|0
1646740660000|2022-03-08 11:57:40|566.23|562.93|566.01|562.71|566.33|563.03|566.01|562.71|0
1646740670000|2022-03-08 11:57:50|566.12|562.82|566.33|563.03|566.33|563.03|566.12|562.82|0
1646740680000|2022-03-08 11:58:00|566.12|562.82|566.12|562.82|566.33|563.03|566.12|562.82|0
1646740690000|2022-03-08 11:58:10|566.23|562.93|566.12|562.82|566.23|562.93|565.9|562.6|0
1646740700000|2022-03-08 11:58:20|566.01|562.71|566.77|563.47|566.77|563.47|566.01|562.71|0
1646740710000|2022-03-08 11:58:30|566.55|563.25|566.55|563.25|566.55|563.25|566.45|563.15|0
1646740720000|2022-03-08 11:58:40|566.45|563.15|566.33|563.03|566.55|563.25|566.33|563.03|0
1646740730000|2022-03-08 11:58:50|565.9|562.6|565.9|562.6|565.9|562.6|565.9|562.6|0
1646740740000|2022-03-08 11:59:00|566.01|562.71|565.9|562.6|566.33|563.03|565.9|562.6|0
1646740750000|2022-03-08 11:59:10|566.12|562.82|566.23|562.93|566.66|563.36|566.12|562.82|0
1646740760000|2022-03-08 11:59:20|566.66|563.36|566.45|563.15|566.66|563.36|566.45|563.15|0
1646740770000|2022-03-08 11:59:30|566.66|563.36|566.77|563.47|567.2|563.9|566.66|563.36|0
1646740780000|2022-03-08 11:59:40|566.99|563.69|566.77|563.47|567.1|563.8|566.77|563.47|0
1646740790000|2022-03-08 11:59:50|566.33|563.03|565.9|562.6|566.45|563.15|565.9|562.6|0
1646740800000|2022-03-08 12:00:00|566.23|562.93|567.42|564.12|567.42|564.12|566.23|562.93|0
1646740810000|2022-03-08 12:00:10|566.33|563.03|566.23|562.93|566.45|563.15|566.01|562.71|0
1646740820000|2022-03-08 12:00:20|565.9|562.6|564.81|561.51|565.9|562.6|563.94|560.64|0
1646740830000|2022-03-08 12:00:30|566.33|563.03|566.23|562.93|566.33|563.03|565.68|562.38|0
1646740840000|2022-03-08 12:00:40|566.55|563.25|567.32|564.02|567.53|564.23|566.55|563.25|0
1646740850000|2022-03-08 12:00:50|567.1|563.8|567.1|563.8|567.32|564.02|567.1|563.8|0
1646740860000|2022-03-08 12:01:00|566.99|563.69|566.77|563.47|566.99|563.69|566.77|563.47|0
1646740870000|2022-03-08 12:01:10|566.55|563.25|566.11|562.81|566.55|563.25|566.01|562.71|0
1646740880000|2022-03-08 12:01:20|566.23|562.93|566.77|563.47|566.77|563.47|566.23|562.93|0
1646740890000|2022-03-08 12:01:30|567.2|563.9|566.88|563.58|567.2|563.9|566.55|563.25|0
1646740900000|2022-03-08 12:01:40|567.2|563.9|567.32|564.02|567.32|564.02|567.1|563.8|0
1646740910000|2022-03-08 12:01:50|567.1|563.8|566.45|563.15|567.1|563.8|566.45|563.15|0
1646740920000|2022-03-08 12:02:00|566.01|562.71|565.9|562.6|566.01|562.71|565.57|562.27|0
1646740930000|2022-03-08 12:02:10|566.23|562.93|566.01|562.71|566.33|563.03|566.01|562.71|0
1646740940000|2022-03-08 12:02:20|565.68|562.38|565.36|562.06|565.68|562.38|565.36|562.06|0
1646740950000|2022-03-08 12:02:30|565.46|562.16|566.11|562.81|566.11|562.81|565.46|562.16|0
1646740960000|2022-03-08 12:02:40|565.46|562.16|565.68|562.38|565.9|562.6|565.46|562.16|0
1646740970000|2022-03-08 12:02:50|565.79|562.49|565.9|562.6|565.9|562.6|565.79|562.49|0
1646740980000|2022-03-08 12:03:00|565.68|562.38|566.11|562.81|566.11|562.81|565.68|562.38|0
1646740990000|2022-03-08 12:03:10|565.9|562.6|565.79|562.49|565.9|562.6|565.68|562.38|0
1646741000000|2022-03-08 12:03:20|565.57|562.27|565.24|561.94|565.57|562.27|565.24|561.94|0
1646741010000|2022-03-08 12:03:30|564.92|561.62|565.46|562.16|565.46|562.16|564.92|561.62|0
1646741020000|2022-03-08 12:03:40|565.03|561.73|564.49|561.19|565.03|561.73|564.49|561.19|0
1646741030000|2022-03-08 12:03:50|564.37|561.07|563.29|559.99|564.37|561.07|563.07|559.77|0
1646741040000|2022-03-08 12:04:00|563.83|560.53|564.05|560.75|564.05|560.75|563.5|560.2|0
1646741050000|2022-03-08 12:04:10|563.94|560.64|564.37|561.07|564.37|561.07|563.94|560.64|0
1646741060000|2022-03-08 12:04:20|564.05|560.75|563.5|560.2|564.05|560.75|563.5|560.2|0
1646741070000|2022-03-08 12:04:30|562.85|559.55|562.85|559.55|563.29|559.99|562.85|559.55|0
1646741080000|2022-03-08 12:04:40|563.29|559.99|563.5|560.2|563.5|560.2|563.29|559.99|0
1646741090000|2022-03-08 12:04:50|563.72|560.42|561.98|558.68|563.72|560.42|561.98|558.68|0
1646741100000|2022-03-08 12:05:00|562.2|558.9|561.55|558.25|562.42|559.12|561.55|558.25|0
1646741110000|2022-03-08 12:05:10|561.77|558.47|562.2|558.9|562.2|558.9|561.77|558.47|0
1646741120000|2022-03-08 12:05:20|561.88|558.58|561.55|558.25|561.88|558.58|561.55|558.25|0
1646741130000|2022-03-08 12:05:30|561.88|558.58|561.77|558.47|562.1|558.8|561.77|558.47|0
1646741140000|2022-03-08 12:05:40|561.55|558.25|561.77|558.47|561.88|558.58|561.55|558.25|0
1646741150000|2022-03-08 12:05:50|561.98|558.68|561.98|558.68|561.98|558.68|561.55|558.25|0
1646741160000|2022-03-08 12:06:00|562.1|558.8|562.42|559.12|562.42|559.12|561.98|558.68|0
1646741170000|2022-03-08 12:06:10|562.2|558.9|562.2|558.9|562.31|559.01|562.2|558.9|0
1646741180000|2022-03-08 12:06:20|562.63|559.33|562.85|559.55|563.29|559.99|562.63|559.33|0
1646741190000|2022-03-08 12:06:30|562.53|559.23|561.77|558.47|562.53|559.23|561.77|558.47|0
1646741200000|2022-03-08 12:06:40|561.55|558.25|561.55|558.25|561.55|558.25|561.55|558.25|0
1646741210000|2022-03-08 12:06:50|561.66|558.36|561.88|558.58|561.88|558.58|561.55|558.25|0
1646741220000|2022-03-08 12:07:00|561.77|558.47|561.98|558.68|562.63|559.33|561.77|558.47|0
1646741230000|2022-03-08 12:07:10|562.63|559.33|562.85|559.55|562.85|559.55|562.63|559.33|0
1646741240000|2022-03-08 12:07:20|562.42|559.12|562.2|558.9|562.42|559.12|562.2|558.9|0
1646741250000|2022-03-08 12:07:30|561.98|558.68|561.98|558.68|561.98|558.68|561.77|558.47|0
1646741260000|2022-03-08 12:07:40|562.1|558.8|562.2|558.9|562.42|559.12|562.1|558.8|0
1646741270000|2022-03-08 12:07:50|561.77|558.47|561.55|558.25|561.77|558.47|561.55|558.25|0
1646741280000|2022-03-08 12:08:00|561.77|558.47|561.55|558.25|561.77|558.47|561.55|558.25|0
1646741310000|2022-03-08 12:08:30|561.66|558.36|562.53|559.23|562.53|559.23|561.66|558.36|0
1646741320000|2022-03-08 12:08:40|562.42|559.12|562.2|558.9|562.42|559.12|561.98|558.68|0
1646741330000|2022-03-08 12:08:50|562.42|559.12|561.88|558.58|562.42|559.12|561.77|558.47|0
1646741340000|2022-03-08 12:09:00|562.31|559.01|562.42|559.12|562.42|559.12|562.31|559.01|0
1646741350000|2022-03-08 12:09:10|562.63|559.33|561.98|558.68|562.63|559.33|561.98|558.68|0
1646741360000|2022-03-08 12:09:20|562.63|559.33|562.2|558.9|562.63|559.33|562.2|558.9|0
1646741370000|2022-03-08 12:09:30|561.98|558.68|561.77|558.47|562.31|559.01|561.77|558.47|0
1646741380000|2022-03-08 12:09:40|561.55|558.25|561.98|558.68|561.98|558.68|561.55|558.25|0
1646741390000|2022-03-08 12:09:50|561.55|558.25|561.44|558.14|561.98|558.68|561.44|558.14|0
1646741400000|2022-03-08 12:10:00|561.33|558.03|560.68|557.38|561.33|558.03|560.68|557.38|0
1646741430000|2022-03-08 12:10:30|559.6|556.3|559.6|556.3|559.6|556.3|559.6|556.3|0
1646741440000|2022-03-08 12:10:40|559.81|556.51|559.81|556.51|559.81|556.51|559.38|556.08|0
1646741450000|2022-03-08 12:10:50|559.6|556.3|558.95|555.65|559.6|556.3|558.95|555.65|0
1646741460000|2022-03-08 12:11:00|559.06|555.76|559.06|555.76|559.16|555.86|558.95|555.65|0
1646741470000|2022-03-08 12:11:10|559.38|556.08|558.95|555.65|559.38|556.08|558.95|555.65|0
1646741480000|2022-03-08 12:11:20|558.51|555.21|557.65|554.35|558.51|555.21|557.65|554.35|0
1646741490000|2022-03-08 12:11:30|557.76|554.46|557.43|554.13|557.76|554.46|557.21|553.91|0
1646741500000|2022-03-08 12:11:40|557.21|553.91|557.43|554.13|557.43|554.13|557.21|553.91|0
1646741510000|2022-03-08 12:11:50|557.54|554.24|557.43|554.13|557.54|554.24|557.43|554.13|0
1646741520000|2022-03-08 12:12:00|557.21|553.91|557|553.7|557.43|554.13|557|553.7|0
1646741530000|2022-03-08 12:12:10|557.21|553.91|557.65|554.35|557.65|554.35|557.11|553.81|0
1646741540000|2022-03-08 12:12:20|557.21|553.91|558.08|554.78|558.08|554.78|557.21|553.91|0
1646741550000|2022-03-08 12:12:30|558.3|555|559.6|556.3|559.6|556.3|558.3|555|0
1646741560000|2022-03-08 12:12:40|558.73|555.43|559.38|556.08|559.38|556.08|558.51|555.21|0
1646741570000|2022-03-08 12:12:50|559.16|555.86|559.16|555.86|559.16|555.86|559.16|555.86|0
1646741580000|2022-03-08 12:13:00|558.95|555.65|558.73|555.43|559.38|556.08|558.73|555.43|0
1646741590000|2022-03-08 12:13:10|557.65|554.35|555.05|551.75|557.65|554.35|555.05|551.75|0
1646741600000|2022-03-08 12:13:20|555.48|552.18|554.3|551|555.48|552.18|554.3|551|0
1646741610000|2022-03-08 12:13:30|554.52|551.22|554.3|551|554.62|551.32|554.3|551|0
1646741620000|2022-03-08 12:13:40|554.19|550.89|554.83|551.53|554.83|551.53|554.19|550.89|0
1646741630000|2022-03-08 12:13:50|554.4|551.1|554.4|551.1|554.62|551.32|554.4|551.1|0
1646741640000|2022-03-08 12:14:00|555.48|552.18|555.16|551.86|555.48|552.18|555.05|551.75|0
1646741650000|2022-03-08 12:14:10|555.48|552.18|555.48|552.18|555.48|552.18|555.27|551.97|0
1646741660000|2022-03-08 12:14:20|555.7|552.4|556.78|553.48|556.78|553.48|555.7|552.4|0
1646741670000|2022-03-08 12:14:30|556.13|552.83|555.48|552.18|556.13|552.83|555.48|552.18|0
1646741680000|2022-03-08 12:14:40|555.81|552.51|554.83|551.53|556.35|553.05|554.83|551.53|0
1646741690000|2022-03-08 12:14:50|555.16|551.86|554.73|551.43|555.16|551.86|554.73|551.43|0
1646741700000|2022-03-08 12:15:00|554.83|551.53|555.38|552.08|555.38|552.08|554.83|551.53|0
1646741710000|2022-03-08 12:15:10|554.83|551.53|554.4|551.1|554.83|551.53|554.4|551.1|0
1646741720000|2022-03-08 12:15:20|554.19|550.89|554.19|550.89|554.4|551.1|554.19|550.89|0
1646741730000|2022-03-08 12:15:30|554.51|551.21|554.19|550.89|554.51|551.21|554.19|550.89|0
1646741740000|2022-03-08 12:15:40|554.4|551.1|554.95|551.65|555.27|551.97|554.4|551.1|0
1646741750000|2022-03-08 12:15:50|554.83|551.53|554.95|551.65|555.16|551.86|554.83|551.53|0
1646741760000|2022-03-08 12:16:00|555.27|551.97|554.83|551.53|555.27|551.97|554.62|551.32|0
1646741770000|2022-03-08 12:16:10|554.95|551.65|554.62|551.32|555.05|551.75|554.62|551.32|0
1646741780000|2022-03-08 12:16:20|555.82|552.52|553.66|550.36|555.82|552.52|553.44|550.14|0
1646741790000|2022-03-08 12:16:30|553.56|550.26|553.18|549.88|553.66|550.36|553.18|549.88|0
1646741800000|2022-03-08 12:16:40|553.29|549.99|553.4|550.1|553.4|550.1|553.18|549.88|0
1646741810000|2022-03-08 12:16:50|553.51|550.21|553.99|550.69|554.09|550.79|553.51|550.21|0
1646741820000|2022-03-08 12:17:00|554.09|550.79|553.44|550.14|554.09|550.79|553.44|550.14|0
1646741830000|2022-03-08 12:17:10|553.56|550.26|554.96|551.66|555.18|551.88|553.56|550.26|0
1646741840000|2022-03-08 12:17:20|555.07|551.77|555.07|551.77|555.18|551.88|555.07|551.77|0
1646741850000|2022-03-08 12:17:30|555.61|552.31|556.04|552.74|556.04|552.74|555.61|552.31|0
1646741860000|2022-03-08 12:17:40|556.26|552.96|555.83|552.53|556.26|552.96|555.83|552.53|0
1646741870000|2022-03-08 12:17:50|555.72|552.42|556.48|553.18|556.48|553.18|555.72|552.42|0
1646741880000|2022-03-08 12:18:00|556.26|552.96|556.04|552.74|556.26|552.96|555.72|552.42|0
1646741890000|2022-03-08 12:18:10|556.26|552.96|557.13|553.83|557.46|554.16|556.26|552.96|0
1646741900000|2022-03-08 12:18:20|556.91|553.61|556.69|553.39|556.91|553.61|556.69|553.39|0
1646741910000|2022-03-08 12:18:30|556.48|553.18|556.48|553.18|556.48|553.18|556.48|553.18|0
1646741920000|2022-03-08 12:18:40|556.69|553.39|556.69|553.39|556.91|553.61|556.69|553.39|0
1646741930000|2022-03-08 12:18:50|556.59|553.29|556.16|552.86|556.59|553.29|556.04|552.74|0
1646741940000|2022-03-08 12:19:00|556.69|553.39|556.81|553.51|556.81|553.51|556.48|553.18|0
1646741950000|2022-03-08 12:19:10|556.91|553.61|557.13|553.83|557.56|554.26|556.91|553.61|0
1646741960000|2022-03-08 12:19:20|557.02|553.72|557.13|553.83|557.34|554.04|557.02|553.72|0
1646741970000|2022-03-08 12:19:30|557.02|553.72|557.13|553.83|557.56|554.26|557.02|553.72|0
1646741980000|2022-03-08 12:19:40|557.02|553.72|556.91|553.61|557.02|553.72|556.81|553.51|0
1646741990000|2022-03-08 12:19:50|557.24|553.94|557.34|554.04|557.34|554.04|557.24|553.94|0
1646742000000|2022-03-08 12:20:00|557.67|554.37|557.78|554.48|557.78|554.48|557.56|554.26|0
1646742010000|2022-03-08 12:20:10|557.89|554.59|557.78|554.48|558.11|554.81|557.78|554.48|0
1646742020000|2022-03-08 12:20:20|557.56|554.26|557.56|554.26|557.67|554.37|557.56|554.26|0
1646742030000|2022-03-08 12:20:30|558.43|555.13|559.08|555.78|559.08|555.78|558.43|555.13|0
1646742040000|2022-03-08 12:20:40|559.19|555.89|557.99|554.69|559.19|555.89|557.99|554.69|0
1646742050000|2022-03-08 12:20:50|558.21|554.91|558.43|555.13|558.43|555.13|558.11|554.81|0
1646742060000|2022-03-08 12:21:00|558.65|555.35|558.76|555.46|558.98|555.68|558.65|555.35|0
1646742070000|2022-03-08 12:21:10|558.86|555.56|558.86|555.56|559.3|556|558.86|555.56|0
1646742080000|2022-03-08 12:21:20|558.54|555.24|559.3|556|559.3|556|558.54|555.24|0
1646742090000|2022-03-08 12:21:30|559.08|555.78|558.86|555.56|559.08|555.78|558.76|555.46|0
1646742100000|2022-03-08 12:21:40|559.19|555.89|559.52|556.22|559.52|556.22|559.08|555.78|0
1646742110000|2022-03-08 12:21:50|559.63|556.33|559.3|556|559.63|556.33|559.3|556|0
1646742120000|2022-03-08 12:22:00|559.41|556.11|559.63|556.33|559.63|556.33|559.08|555.78|0
1646742130000|2022-03-08 12:22:10|559.52|556.22|559.73|556.43|559.73|556.43|559.52|556.22|0
1646742140000|2022-03-08 12:22:20|559.3|556|558.86|555.56|559.3|556|558.86|555.56|0
1646742150000|2022-03-08 12:22:30|558.65|555.35|558.43|555.13|558.65|555.35|558.43|555.13|0
1646742160000|2022-03-08 12:22:40|558.54|555.24|558.43|555.13|558.54|555.24|558.43|555.13|0
1646742170000|2022-03-08 12:22:50|557.99|554.69|558.43|555.13|558.43|555.13|557.99|554.69|0
1646742180000|2022-03-08 12:23:00|558.65|555.35|558.65|555.35|559.08|555.78|558.65|555.35|0
1646742190000|2022-03-08 12:23:10|558.86|555.56|558.65|555.35|559.19|555.89|558.43|555.13|0
1646742200000|2022-03-08 12:23:20|558.43|555.13|558.86|555.56|558.86|555.56|558.21|554.91|0
1646742210000|2022-03-08 12:23:30|558.76|555.46|558.76|555.46|559.19|555.89|558.76|555.46|0
1646742220000|2022-03-08 12:23:40|558.43|555.13|558.86|555.56|558.86|555.56|558.43|555.13|0
1646742230000|2022-03-08 12:23:50|559.51|556.21|558.76|555.46|559.51|556.21|558.76|555.46|0
1646742240000|2022-03-08 12:24:00|558.86|555.56|559.08|555.78|559.08|555.78|558.86|555.56|0
1646742250000|2022-03-08 12:24:10|559.3|556|559.3|556|559.41|556.11|559.3|556|0
1646742260000|2022-03-08 12:24:20|559.08|555.78|559.3|556|559.3|556|558.98|555.68|0
1646742270000|2022-03-08 12:24:30|559.19|555.89|559.41|556.11|559.51|556.21|559.08|555.78|0
1646742280000|2022-03-08 12:24:40|559.51|556.21|559.3|556|559.51|556.21|559.3|556|0
1646742290000|2022-03-08 12:24:50|559.08|555.78|559.08|555.78|559.08|555.78|559.08|555.78|0
1646742300000|2022-03-08 12:25:00|558.86|555.56|558.86|555.56|558.86|555.56|558.65|555.35|0
1646742310000|2022-03-08 12:25:10|558.65|555.35|557.34|554.04|558.65|555.35|557.34|554.04|0
1646742320000|2022-03-08 12:25:20|557.13|553.83|556.8|553.5|557.13|553.83|556.8|553.5|0
1646742330000|2022-03-08 12:25:30|556.47|553.17|556.37|553.07|556.59|553.29|556.37|553.07|0
1646742340000|2022-03-08 12:25:40|556.69|553.39|556.69|553.39|556.91|553.61|556.69|553.39|0
1646742350000|2022-03-08 12:25:50|556.91|553.61|555.72|552.42|556.91|553.61|555.72|552.42|0
1646742360000|2022-03-08 12:26:00|555.39|552.09|556.26|552.96|556.26|552.96|555.39|552.09|0
1646742370000|2022-03-08 12:26:10|557.34|554.04|557.45|554.15|557.56|554.26|557.34|554.04|0
1646742380000|2022-03-08 12:26:20|557.34|554.04|557.12|553.82|557.78|554.48|557.12|553.82|0
1646742390000|2022-03-08 12:26:30|557.56|554.26|558.43|555.13|558.43|555.13|557.56|554.26|0
1646742400000|2022-03-08 12:26:40|558.64|555.34|559.19|555.89|559.19|555.89|558.64|555.34|0
1646742410000|2022-03-08 12:26:50|559.41|556.11|560.38|557.08|560.38|557.08|559.41|556.11|0
1646742420000|2022-03-08 12:27:00|560.06|556.76|559.95|556.65|560.17|556.87|559.95|556.65|0
1646742430000|2022-03-08 12:27:10|559.84|556.54|560.5|557.2|560.5|557.2|559.84|556.54|0
1646742440000|2022-03-08 12:27:20|561.15|557.85|562.12|558.82|562.12|558.82|561.15|557.85|0
1646742450000|2022-03-08 12:27:30|561.47|558.17|562.12|558.82|562.12|558.82|561.47|558.17|0
1646742460000|2022-03-08 12:27:40|562.02|558.72|561.91|558.61|562.24|558.94|561.91|558.61|0
1646742470000|2022-03-08 12:27:50|562.02|558.72|562.78|559.48|562.78|559.48|562.02|558.72|0
1646742480000|2022-03-08 12:28:00|562.56|559.26|561.91|558.61|562.56|559.26|561.91|558.61|0
1646742490000|2022-03-08 12:28:10|562.24|558.94|562.99|559.69|563.33|560.03|562.24|558.94|0
1646742500000|2022-03-08 12:28:20|562.78|559.48|562.89|559.59|562.89|559.59|562.78|559.48|0
1646742510000|2022-03-08 12:28:30|562.34|559.04|563.11|559.81|563.11|559.81|562.34|559.04|0
1646742520000|2022-03-08 12:28:40|562.34|559.04|562.12|558.82|562.56|559.26|562.12|558.82|0
1646742530000|2022-03-08 12:28:50|562.24|558.94|563.43|560.13|563.43|560.13|561.47|558.17|0
1646742540000|2022-03-08 12:29:00|563.11|559.81|562.78|559.48|563.11|559.81|562.56|559.26|0
1646742550000|2022-03-08 12:29:10|562.99|559.69|563.11|559.81|563.11|559.81|562.99|559.69|0
1646742560000|2022-03-08 12:29:20|562.56|559.26|562.67|559.37|562.67|559.37|562.56|559.26|0
1646742570000|2022-03-08 12:29:30|562.89|559.59|562.34|559.04|562.89|559.59|562.24|558.94|0
1646742580000|2022-03-08 12:29:40|562.12|558.82|563.21|559.91|563.21|559.91|562.12|558.82|0
1646742590000|2022-03-08 12:29:50|563.76|560.46|563.43|560.13|564.08|560.78|563.33|560.03|0
1646742600000|2022-03-08 12:30:00|563.54|560.24|563.11|559.81|563.54|560.24|563.11|559.81|0
1646742610000|2022-03-08 12:30:10|563.54|560.24|564.41|561.11|564.52|561.22|563.54|560.24|0
1646742620000|2022-03-08 12:30:20|563.43|560.13|564.96|561.66|564.96|561.66|563.43|560.13|0
1646742630000|2022-03-08 12:30:30|564.74|561.44|564.52|561.22|564.74|561.44|564.52|561.22|0
1646742640000|2022-03-08 12:30:40|564.74|561.44|564.63|561.33|564.74|561.44|564.52|561.22|0
1646742650000|2022-03-08 12:30:50|564.85|561.55|565.07|561.77|565.17|561.87|564.85|561.55|0
1646742660000|2022-03-08 12:31:00|565.17|561.87|565.17|561.87|565.29|561.99|565.17|561.87|0
1646742670000|2022-03-08 12:31:10|565.94|562.64|567.25|563.95|567.69|564.39|565.94|562.64|0
1646742680000|2022-03-08 12:31:20|567.36|564.06|566.48|563.18|567.36|564.06|566.48|563.18|0
1646742690000|2022-03-08 12:31:30|566.05|562.75|565.07|561.77|566.05|562.75|565.07|561.77|0
1646742700000|2022-03-08 12:31:40|564.74|561.44|564.96|561.66|565.61|562.31|564.74|561.44|0
1646742710000|2022-03-08 12:31:50|564.63|561.33|564.96|561.66|565.17|561.87|564.63|561.33|0
1646742720000|2022-03-08 12:32:00|565.07|561.77|565.83|562.53|566.05|562.75|565.07|561.77|0
1646742730000|2022-03-08 12:32:10|566.05|562.75|566.48|563.18|566.48|563.18|566.05|562.75|0
1646742740000|2022-03-08 12:32:20|566.6|563.3|565.83|562.53|566.6|563.3|565.72|562.42|0
1646742750000|2022-03-08 12:32:30|565.29|561.99|565.72|562.42|565.72|562.42|565.29|561.99|0
1646742760000|2022-03-08 12:32:40|565.61|562.31|566.05|562.75|566.05|562.75|565.61|562.31|0
1646742770000|2022-03-08 12:32:50|566.26|562.96|566.38|563.08|566.48|563.18|566.26|562.96|0
1646742780000|2022-03-08 12:33:00|565.83|562.53|564.3|561|565.83|562.53|564.3|561|0
1646742790000|2022-03-08 12:33:10|564.63|561.33|564.52|561.22|565.07|561.77|564.52|561.22|0
1646742800000|2022-03-08 12:33:20|564.41|561.11|564.2|560.9|564.63|561.33|564.2|560.9|0
1646742810000|2022-03-08 12:33:30|563.98|560.68|563.76|560.46|563.98|560.68|563.76|560.46|0
1646742820000|2022-03-08 12:33:40|563.86|560.56|563.98|560.68|563.98|560.68|563.76|560.46|0
1646742830000|2022-03-08 12:33:50|563.65|560.35|564.08|560.78|564.08|560.78|563.65|560.35|0
1646742840000|2022-03-08 12:34:00|564.3|561|562.89|559.59|564.3|561|562.89|559.59|0
1646742850000|2022-03-08 12:34:10|562.99|559.69|562.67|559.37|562.99|559.69|562.56|559.26|0
1646742860000|2022-03-08 12:34:20|562.77|559.47|562.56|559.26|562.77|559.47|562.34|559.04|0
1646742870000|2022-03-08 12:34:30|562.67|559.37|562.02|558.72|562.67|559.37|562.02|558.72|0
1646742880000|2022-03-08 12:34:40|562.34|559.04|562.23|558.93|562.67|559.37|562.23|558.93|0
1646742890000|2022-03-08 12:34:50|561.9|558.6|562.12|558.82|562.12|558.82|561.69|558.39|0
1646742900000|2022-03-08 12:35:00|562.23|558.93|563.32|560.02|563.32|560.02|562.23|558.93|0
1646742910000|2022-03-08 12:35:10|562.89|559.59|563.54|560.24|563.54|560.24|562.45|559.15|0
1646742920000|2022-03-08 12:35:20|563.43|560.13|563.32|560.02|563.65|560.35|563.32|560.02|0
1646742930000|2022-03-08 12:35:30|563.43|560.13|562.99|559.69|563.43|560.13|562.99|559.69|0
1646742940000|2022-03-08 12:35:40|563.11|559.81|562.77|559.47|563.11|559.81|562.77|559.47|0
1646742950000|2022-03-08 12:35:50|563.11|559.81|563.86|560.56|563.98|560.68|563.11|559.81|0
1646742960000|2022-03-08 12:36:00|563.98|560.68|562.99|559.69|563.98|560.68|562.99|559.69|0
1646742970000|2022-03-08 12:36:10|563.43|560.13|563.86|560.56|564.08|560.78|563.43|560.13|0
1646742980000|2022-03-08 12:36:20|563.98|560.68|563.76|560.46|564.08|560.78|563.76|560.46|0
1646742990000|2022-03-08 12:36:30|563.86|560.56|563.65|560.35|563.86|560.56|563.65|560.35|0
1646743000000|2022-03-08 12:36:40|563.32|560.02|563.43|560.13|563.43|560.13|563.21|559.91|0
1646743010000|2022-03-08 12:36:50|562.99|559.69|563.43|560.13|563.43|560.13|562.99|559.69|0
1646743020000|2022-03-08 12:37:00|563.21|559.91|562.67|559.37|563.21|559.91|562.67|559.37|0
1646743030000|2022-03-08 12:37:10|562.45|559.15|562.56|559.26|562.77|559.47|562.34|559.04|0
1646743040000|2022-03-08 12:37:20|562.67|559.37|564.08|560.78|564.08|560.78|562.67|559.37|0
1646743050000|2022-03-08 12:37:30|564.3|561|563.98|560.68|564.3|561|563.98|560.68|0
1646743060000|2022-03-08 12:37:40|564.19|560.89|564.3|561|564.41|561.11|564.19|560.89|0
1646743070000|2022-03-08 12:37:50|564.19|560.89|564.08|560.78|564.19|560.89|564.08|560.78|0
1646743080000|2022-03-08 12:38:00|564.19|560.89|564.08|560.78|564.19|560.89|563.98|560.68|0
1646743090000|2022-03-08 12:38:10|564.19|560.89|564.52|561.22|564.52|561.22|564.19|560.89|0
1646743100000|2022-03-08 12:38:20|564.3|561|565.5|562.2|565.5|562.2|564.3|561|0
1646743110000|2022-03-08 12:38:30|565.61|562.31|565.72|562.42|565.72|562.42|565.39|562.09|0
1646743120000|2022-03-08 12:38:40|566.04|562.74|566.48|563.18|566.48|563.18|566.04|562.74|0
1646743130000|2022-03-08 12:38:50|566.26|562.96|566.59|563.29|566.81|563.51|566.26|562.96|0
1646743140000|2022-03-08 12:39:00|566.92|563.62|566.04|562.74|566.92|563.62|566.04|562.74|0
1646743150000|2022-03-08 12:39:10|566.26|562.96|566.38|563.08|566.38|563.08|566.26|562.96|0
1646743160000|2022-03-08 12:39:20|565.61|562.31|564.95|561.65|565.61|562.31|564.95|561.65|0
1646743170000|2022-03-08 12:39:30|565.39|562.09|565.83|562.53|565.83|562.53|565.17|561.87|0
1646743180000|2022-03-08 12:39:40|565.39|562.09|565.5|562.2|565.72|562.42|565.39|562.09|0
1646743190000|2022-03-08 12:39:50|566.04|562.74|566.04|562.74|566.04|562.74|566.04|562.74|0
1646743200000|2022-03-08 12:40:00|565.83|562.53|565.17|561.87|565.83|562.53|565.17|561.87|0
1646743210000|2022-03-08 12:40:10|565.07|561.77|564.85|561.55|565.07|561.77|564.52|561.22|0
1646743220000|2022-03-08 12:40:20|564.95|561.65|564.85|561.55|564.95|561.65|564.85|561.55|0
1646743230000|2022-03-08 12:40:30|564.95|561.65|565.28|561.98|565.5|562.2|564.95|561.65|0
1646743240000|2022-03-08 12:40:40|565.94|562.64|566.38|563.08|566.38|563.08|565.94|562.64|0
1646743250000|2022-03-08 12:40:50|566.92|563.62|567.13|563.83|567.13|563.83|566.7|563.4|0
1646743260000|2022-03-08 12:41:00|567.47|564.17|569.1|565.8|569.1|565.8|567.47|564.17|0
1646743270000|2022-03-08 12:41:10|568.66|565.36|570.63|567.33|570.63|567.33|568.66|565.36|0
1646743280000|2022-03-08 12:41:20|570.2|566.9|573.48|570.18|573.48|570.18|570.2|566.9|0
1646743290000|2022-03-08 12:41:30|572.72|569.42|572.39|569.09|572.72|569.42|572.39|569.09|0
1646743300000|2022-03-08 12:41:40|572.17|568.87|572.28|568.98|572.5|569.2|571.95|568.65|0
1646743310000|2022-03-08 12:41:50|573.04|569.74|573.6|570.3|573.6|570.3|573.04|569.74|0
1646743320000|2022-03-08 12:42:00|574.69|571.39|573.92|570.62|574.69|571.39|573.92|570.62|0
1646743330000|2022-03-08 12:42:10|574.36|571.06|573.04|569.74|574.47|571.17|573.04|569.74|0
1646743340000|2022-03-08 12:42:20|573.26|569.96|573.48|570.18|573.48|570.18|572.82|569.52|0
1646743350000|2022-03-08 12:42:30|573.6|570.3|573.6|570.3|573.6|570.3|573.16|569.86|0
1646743360000|2022-03-08 12:42:40|573.16|569.86|573.38|570.08|573.7|570.4|573.16|569.86|0
1646743370000|2022-03-08 12:42:50|573.04|569.74|572.28|568.98|573.04|569.74|572.28|568.98|0
1646743380000|2022-03-08 12:43:00|572.17|568.87|571.18|567.88|572.28|568.98|571.18|567.88|0
1646743390000|2022-03-08 12:43:10|571.29|567.99|571.07|567.77|571.29|567.99|571.07|567.77|0
1646743400000|2022-03-08 12:43:20|571.51|568.21|571.07|567.77|571.51|568.21|571.07|567.77|0
1646743410000|2022-03-08 12:43:30|571.29|567.99|571.51|568.21|571.95|568.65|571.29|567.99|0
1646743420000|2022-03-08 12:43:40|571.95|568.65|572.17|568.87|572.17|568.87|571.95|568.65|0
1646743430000|2022-03-08 12:43:50|572.94|569.64|573.38|570.08|573.48|570.18|572.94|569.64|0
1646743440000|2022-03-08 12:44:00|573.48|570.18|572.5|569.2|573.48|570.18|572.5|569.2|0
1646743450000|2022-03-08 12:44:10|573.16|569.86|572.82|569.52|573.92|570.62|572.82|569.52|0
1646743460000|2022-03-08 12:44:20|573.38|570.08|573.26|569.96|573.38|570.08|573.16|569.86|0
1646743470000|2022-03-08 12:44:30|573.16|569.86|573.16|569.86|573.26|569.96|573.16|569.86|0
1646743480000|2022-03-08 12:44:40|573.81|570.51|573.92|570.62|573.92|570.62|573.59|570.29|0
1646743490000|2022-03-08 12:44:50|574.14|570.84|574.58|571.28|574.58|571.28|574.14|570.84|0
1646743500000|2022-03-08 12:45:00|574.91|571.61|574.25|570.95|574.91|571.61|574.25|570.95|0
1646743510000|2022-03-08 12:45:10|575.35|572.05|574.69|571.39|575.35|572.05|574.69|571.39|0
1646743520000|2022-03-08 12:45:20|574.47|571.17|574.58|571.28|575.46|572.16|574.47|571.17|0
1646743530000|2022-03-08 12:45:30|574.69|571.39|576.01|572.71|576.01|572.71|574.69|571.39|0
1646743540000|2022-03-08 12:45:40|575.57|572.27|576.33|573.03|576.33|573.03|575.57|572.27|0
1646743550000|2022-03-08 12:45:50|576.11|572.81|576.99|573.69|576.99|573.69|576.11|572.81|0
1646743560000|2022-03-08 12:46:00|577.43|574.13|577.43|574.13|577.43|574.13|576.89|573.59|0
1646743570000|2022-03-08 12:46:10|579.19|575.89|578.31|575.01|579.31|576.01|578.31|575.01|0
1646743580000|2022-03-08 12:46:20|577.65|574.35|577.65|574.35|577.65|574.35|577.21|573.91|0
1646743590000|2022-03-08 12:46:30|577.43|574.13|577.31|574.01|577.43|574.13|576.32|573.02|0
1646743600000|2022-03-08 12:46:40|576.87|573.57|575.66|572.36|576.87|573.57|575.66|572.36|0
1646743610000|2022-03-08 12:46:50|575.32|572.02|576.98|573.68|577.09|573.79|575.32|572.02|0
1646743620000|2022-03-08 12:47:00|577.53|574.23|578.3|575|578.3|575|577.2|573.9|0
1646743630000|2022-03-08 12:47:10|577.97|574.67|578.41|575.11|578.84|575.54|577.97|574.67|0
1646743640000|2022-03-08 12:47:20|577.97|574.67|578.19|574.89|578.19|574.89|577.97|574.67|0
1646743650000|2022-03-08 12:47:30|578.3|575|578.84|575.54|578.84|575.54|578.08|574.78|0
1646743660000|2022-03-08 12:47:40|578.63|575.33|577.75|574.45|578.63|575.33|577.75|574.45|0
1646743670000|2022-03-08 12:47:50|577.2|573.9|577.53|574.23|577.53|574.23|576.87|573.57|0
1646743680000|2022-03-08 12:48:00|577.2|573.9|577.97|574.67|577.97|574.67|576.76|573.46|0
1646743690000|2022-03-08 12:48:10|577.75|574.45|577.97|574.67|578.19|574.89|577.75|574.45|0
1646743700000|2022-03-08 12:48:20|577.86|574.56|578.41|575.11|578.41|575.11|577.64|574.34|0
1646743710000|2022-03-08 12:48:30|578.62|575.32|577.97|574.67|578.96|575.66|577.97|574.67|0
1646743720000|2022-03-08 12:48:40|578.84|575.54|578.74|575.44|579.06|575.76|578.74|575.44|0
1646743730000|2022-03-08 12:48:50|578.52|575.22|578.08|574.78|578.62|575.32|577.64|574.34|0
1646743740000|2022-03-08 12:49:00|578.3|575|577.53|574.23|578.3|575|577.53|574.23|0
1646743750000|2022-03-08 12:49:10|576.98|573.68|576.87|573.57|577.09|573.79|576.87|573.57|0
1646743760000|2022-03-08 12:49:20|576.54|573.24|576.11|572.81|576.54|573.24|575.99|572.69|0
1646743770000|2022-03-08 12:49:30|576.21|572.91|576.98|573.68|576.98|573.68|576.21|572.91|0
1646743780000|2022-03-08 12:49:40|576.87|573.57|577.53|574.23|577.53|574.23|576.87|573.57|0
1646743790000|2022-03-08 12:49:50|578.08|574.78|577.09|573.79|578.08|574.78|577.09|573.79|0
1646743800000|2022-03-08 12:50:00|578.08|574.78|578.74|575.44|579.06|575.76|578.08|574.78|0
1646743810000|2022-03-08 12:50:10|579.28|575.98|580.38|577.08|580.38|577.08|579.28|575.98|0
1646743820000|2022-03-08 12:50:20|580.06|576.76|580.38|577.08|580.38|577.08|579.84|576.54|0
1646743830000|2022-03-08 12:50:30|580.94|577.64|581.48|578.18|581.48|578.18|580.94|577.64|0
1646743840000|2022-03-08 12:50:40|581.59|578.29|581.48|578.18|581.7|578.4|581.48|578.18|0
1646743850000|2022-03-08 12:50:50|581.37|578.07|581.37|578.07|582.03|578.73|581.37|578.07|0
1646743860000|2022-03-08 12:51:00|581.26|577.96|580.72|577.42|581.26|577.96|580.72|577.42|0
1646743870000|2022-03-08 12:51:10|580.82|577.52|581.26|577.96|581.26|577.96|580.82|577.52|0
1646743880000|2022-03-08 12:51:20|581.15|577.85|582.03|578.73|582.03|578.73|581.15|577.85|0
1646743890000|2022-03-08 12:51:30|580.82|577.52|580.72|577.42|580.82|577.52|580.72|577.42|0
1646743900000|2022-03-08 12:51:40|580.6|577.3|580.72|577.42|580.72|577.42|580.38|577.08|0
1646743910000|2022-03-08 12:51:50|581.04|577.74|581.15|577.85|581.37|578.07|581.04|577.74|0
1646743920000|2022-03-08 12:52:00|581.81|578.51|581.26|577.96|581.81|578.51|581.26|577.96|0
1646743930000|2022-03-08 12:52:10|581.37|578.07|581.04|577.74|581.37|578.07|581.04|577.74|0
1646743940000|2022-03-08 12:52:20|581.26|577.96|580.82|577.52|581.26|577.96|580.71|577.41|0
1646743950000|2022-03-08 12:52:30|579.94|576.64|580.16|576.86|580.16|576.86|579.94|576.64|0
1646743960000|2022-03-08 12:52:40|580.06|576.76|579.18|575.88|580.06|576.76|579.18|575.88|0
1646743970000|2022-03-08 12:52:50|578.84|575.54|578.4|575.1|578.84|575.54|578.4|575.1|0
1646743980000|2022-03-08 12:53:00|578.18|574.88|578.84|575.54|578.84|575.54|578.18|574.88|0
1646743990000|2022-03-08 12:53:10|579.18|575.88|580.06|576.76|580.06|576.76|578.96|575.66|0
1646744000000|2022-03-08 12:53:20|579.5|576.2|579.84|576.54|579.84|576.54|579.4|576.1|0
1646744010000|2022-03-08 12:53:30|578.84|575.54|579.84|576.54|579.84|576.54|578.84|575.54|0
1646744020000|2022-03-08 12:53:40|579.94|576.64|580.27|576.97|580.38|577.08|579.94|576.64|0
1646744030000|2022-03-08 12:53:50|580.6|577.3|580.27|576.97|580.6|577.3|580.16|576.86|0
1646744040000|2022-03-08 12:54:00|581.04|577.74|580.6|577.3|581.04|577.74|580.38|577.08|0
1646744050000|2022-03-08 12:54:10|581.04|577.74|581.15|577.85|581.15|577.85|580.93|577.63|0
1646744060000|2022-03-08 12:54:20|581.48|578.18|580.93|577.63|581.92|578.62|580.93|577.63|0
1646744070000|2022-03-08 12:54:30|580.82|577.52|581.48|578.18|581.48|578.18|580.82|577.52|0
1646744080000|2022-03-08 12:54:40|581.92|578.62|582.03|578.73|582.03|578.73|581.59|578.29|0
1646744090000|2022-03-08 12:54:50|581.7|578.4|582.14|578.84|582.14|578.84|581.7|578.4|0
1646744100000|2022-03-08 12:55:00|582.03|578.73|581.59|578.29|582.03|578.73|581.59|578.29|0
1646744110000|2022-03-08 12:55:10|581.15|577.85|582.14|578.84|582.14|578.84|581.15|577.85|0
1646744120000|2022-03-08 12:55:20|582.03|578.73|581.7|578.4|582.03|578.73|581.37|578.07|0
1646744130000|2022-03-08 12:55:30|582.03|578.73|581.92|578.62|582.03|578.73|581.92|578.62|0
1646744140000|2022-03-08 12:55:40|582.25|578.95|581.7|578.4|582.25|578.95|581.7|578.4|0
1646744150000|2022-03-08 12:55:50|581.48|578.18|581.59|578.29|581.92|578.62|581.48|578.18|0
1646744160000|2022-03-08 12:56:00|581.04|577.74|581.81|578.51|581.81|578.51|581.04|577.74|0
1646744170000|2022-03-08 12:56:10|581.7|578.4|582.14|578.84|582.14|578.84|581.7|578.4|0
1646744180000|2022-03-08 12:56:20|581.81|578.51|582.03|578.73|582.03|578.73|581.81|578.51|0
1646744190000|2022-03-08 12:56:30|581.92|578.62|581.92|578.62|582.14|578.84|581.92|578.62|0
1646744200000|2022-03-08 12:56:40|581.7|578.4|581.59|578.29|581.7|578.4|581.59|578.29|0
1646744210000|2022-03-08 12:56:50|581.92|578.62|581.81|578.51|581.92|578.62|581.59|578.29|0
1646744220000|2022-03-08 12:57:00|581.37|578.07|581.15|577.85|581.37|578.07|580.93|577.63|0
1646744230000|2022-03-08 12:57:10|580.93|577.63|580.16|576.86|580.93|577.63|580.16|576.86|0
1646744240000|2022-03-08 12:57:20|579.5|576.2|580.16|576.86|580.16|576.86|579.5|576.2|0
1646744250000|2022-03-08 12:57:30|579.83|576.53|580.38|577.08|580.38|577.08|579.83|576.53|0
1646744260000|2022-03-08 12:57:40|580.16|576.86|581.15|577.85|581.15|577.85|580.16|576.86|0
1646744270000|2022-03-08 12:57:50|581.04|577.74|581.04|577.74|581.48|578.18|581.04|577.74|0
1646744280000|2022-03-08 12:58:00|581.81|578.51|581.26|577.96|581.81|578.51|581.26|577.96|0
1646744290000|2022-03-08 12:58:10|581.48|578.18|581.59|578.29|581.59|578.29|581.15|577.85|0
1646744300000|2022-03-08 12:58:20|580.93|577.63|581.26|577.96|581.26|577.96|580.93|577.63|0
1646744310000|2022-03-08 12:58:30|581.37|578.07|581.15|577.85|581.48|578.18|581.15|577.85|0
1646744320000|2022-03-08 12:58:40|581.04|577.74|580.82|577.52|581.04|577.74|580.82|577.52|0
1646744330000|2022-03-08 12:58:50|580.6|577.3|580.82|577.52|580.82|577.52|580.6|577.3|0
1646744340000|2022-03-08 12:59:00|580.16|576.86|579.61|576.31|580.16|576.86|579.61|576.31|0
1646744350000|2022-03-08 12:59:10|579.5|576.2|578.84|575.54|579.72|576.42|578.84|575.54|0
1646744360000|2022-03-08 12:59:20|578.74|575.44|578.18|574.88|578.74|575.44|578.18|574.88|0
1646744370000|2022-03-08 12:59:30|578.3|575|578.3|575|578.3|575|577.74|574.44|0
1646744380000|2022-03-08 12:59:40|578.52|575.22|578.18|574.88|578.84|575.54|578.18|574.88|0
1646744390000|2022-03-08 12:59:50|578.62|575.32|578.62|575.32|578.62|575.32|578.52|575.22|0
1646744400000|2022-03-08 13:00:00|578.84|575.54|578.4|575.1|578.84|575.54|577.96|574.66|0
1646744410000|2022-03-08 13:00:10|577.74|574.44|579.28|575.98|579.28|575.98|577.74|574.44|0
1646744420000|2022-03-08 13:00:20|579.06|575.76|579.39|576.09|579.5|576.2|579.06|575.76|0
1646744430000|2022-03-08 13:00:30|579.61|576.31|579.83|576.53|579.83|576.53|579.5|576.2|0
1646744440000|2022-03-08 13:00:40|579.72|576.42|579.5|576.2|579.83|576.53|579.5|576.2|0
1646744450000|2022-03-08 13:00:50|579.83|576.53|580.6|577.3|580.6|577.3|579.83|576.53|0
1646744460000|2022-03-08 13:01:00|580.82|577.52|580.71|577.41|581.26|577.96|580.38|577.08|0
1646744470000|2022-03-08 13:01:10|580.6|577.3|580.93|577.63|581.26|577.96|580.38|577.08|0
1646744480000|2022-03-08 13:01:20|581.26|577.96|582.14|578.84|582.14|578.84|581.26|577.96|0
1646744490000|2022-03-08 13:01:30|581.7|578.4|582.58|579.28|582.58|579.28|581.7|578.4|0
1646744500000|2022-03-08 13:01:40|582.8|579.5|582.91|579.61|582.91|579.61|582.47|579.17|0
1646744510000|2022-03-08 13:01:50|582.58|579.28|583.68|580.38|583.68|580.38|582.58|579.28|0
1646744520000|2022-03-08 13:02:00|583.46|580.16|583.9|580.6|584.34|581.04|583.46|580.16|0
1646744530000|2022-03-08 13:02:10|583.02|579.72|583.13|579.83|583.24|579.94|582.91|579.61|0
1646744540000|2022-03-08 13:02:20|583.02|579.72|581.92|578.62|583.02|579.72|581.92|578.62|0
1646744550000|2022-03-08 13:02:30|582.14|578.84|581.59|578.29|582.14|578.84|581.48|578.18|0
1646744560000|2022-03-08 13:02:40|581.04|577.74|579.94|576.64|581.04|577.74|579.94|576.64|0
1646744570000|2022-03-08 13:02:50|580.27|576.97|580.16|576.86|580.27|576.97|580.16|576.86|0
1646744580000|2022-03-08 13:03:00|580.27|576.97|580.82|577.52|580.82|577.52|580.05|576.75|0
1646744590000|2022-03-08 13:03:10|580.6|577.3|580.38|577.08|580.6|577.3|580.38|577.08|0
1646744600000|2022-03-08 13:03:20|580.6|577.3|580.38|577.08|580.6|577.3|580.16|576.86|0
1646744610000|2022-03-08 13:03:30|580.6|577.3|580.16|576.86|580.6|577.3|580.16|576.86|0
1646744620000|2022-03-08 13:03:40|580.05|576.75|580.38|577.08|580.38|577.08|580.05|576.75|0
1646744630000|2022-03-08 13:03:50|580.6|577.3|580.38|577.08|580.6|577.3|580.38|577.08|0
1646744640000|2022-03-08 13:04:00|580.27|576.97|580.27|576.97|580.38|577.08|579.83|576.53|0
1646744650000|2022-03-08 13:04:10|580.05|576.75|580.16|576.86|580.16|576.86|579.94|576.64|0
1646744660000|2022-03-08 13:04:20|579.94|576.64|580.16|576.86|580.27|576.97|579.94|576.64|0
1646744670000|2022-03-08 13:04:30|580.05|576.75|579.5|576.2|580.05|576.75|579.5|576.2|0
1646744680000|2022-03-08 13:04:40|578.4|575.1|578.18|574.88|578.4|575.1|577.74|574.44|0
1646744690000|2022-03-08 13:04:50|577.42|574.12|577.74|574.44|577.74|574.44|577.42|574.12|0
1646744700000|2022-03-08 13:05:00|577.3|574|576.86|573.56|577.74|574.44|576.86|573.56|0
1646744710000|2022-03-08 13:05:10|577.08|573.78|576.43|573.13|577.3|574|576.43|573.13|0
1646744720000|2022-03-08 13:05:20|576.21|572.91|575.55|572.25|576.21|572.91|575.44|572.14|0
1646744730000|2022-03-08 13:05:30|575.66|572.36|576.21|572.91|576.21|572.91|575.33|572.03|0
1646744740000|2022-03-08 13:05:40|576.65|573.35|576.1|572.8|576.65|573.35|576.1|572.8|0
1646744750000|2022-03-08 13:05:50|575.88|572.58|575.88|572.58|575.88|572.58|575.88|572.58|0
1646744760000|2022-03-08 13:06:00|575.77|572.47|576.21|572.91|576.21|572.91|575.77|572.47|0
1646744770000|2022-03-08 13:06:10|576.1|572.8|577.2|573.9|577.2|573.9|576.1|572.8|0
1646744780000|2022-03-08 13:06:20|577.52|574.22|576.98|573.68|577.52|574.22|576.98|573.68|0
1646744790000|2022-03-08 13:06:30|577.2|573.9|577.52|574.22|577.52|574.22|576.76|573.46|0
1646744800000|2022-03-08 13:06:40|578.29|574.99|579.83|576.53|579.83|576.53|578.29|574.99|0
1646744810000|2022-03-08 13:06:50|579.61|576.31|579.5|576.2|579.61|576.31|579.5|576.2|0
1646744820000|2022-03-08 13:07:00|579.06|575.76|578.62|575.32|579.06|575.76|578.62|575.32|0
1646744830000|2022-03-08 13:07:10|578.4|575.1|577.86|574.56|578.4|575.1|577.86|574.56|0
1646744840000|2022-03-08 13:07:20|577.74|574.44|577.2|573.9|577.74|574.44|577.2|573.9|0
1646744850000|2022-03-08 13:07:30|576.86|573.56|577.3|574|577.3|574|576.43|573.13|0
1646744860000|2022-03-08 13:07:40|576.86|573.56|577.86|574.56|577.86|574.56|576.86|573.56|0
1646744870000|2022-03-08 13:07:50|577.3|574|577.42|574.12|577.52|574.22|577.3|574|0
1646744880000|2022-03-08 13:08:00|577.52|574.22|578.18|574.88|578.29|574.99|577.52|574.22|0
1646744890000|2022-03-08 13:08:10|578.62|575.32|578.95|575.65|578.95|575.65|578.51|575.21|0
1646744900000|2022-03-08 13:08:20|579.17|575.87|578.73|575.43|579.17|575.87|578.73|575.43|0
1646744910000|2022-03-08 13:08:30|579.17|575.87|578.84|575.54|579.17|575.87|578.84|575.54|0
1646744920000|2022-03-08 13:08:40|578.95|575.65|579.06|575.76|579.06|575.76|578.95|575.65|0
1646744930000|2022-03-08 13:08:50|578.18|574.88|578.07|574.77|578.18|574.88|578.07|574.77|0
1646744940000|2022-03-08 13:09:00|578.18|574.88|577.3|574|578.18|574.88|576.76|573.46|0
1646744950000|2022-03-08 13:09:10|576.86|573.56|576.86|573.56|577.3|574|576.86|573.56|0
1646744960000|2022-03-08 13:09:20|576.42|573.12|576.64|573.34|577.08|573.78|576.42|573.12|0
1646744970000|2022-03-08 13:09:30|576.86|573.56|577.08|573.78|577.2|573.9|576.86|573.56|0
1646744980000|2022-03-08 13:09:40|577.52|574.22|577.52|574.22|577.74|574.44|577.52|574.22|0
1646744990000|2022-03-08 13:09:50|577.42|574.12|577.3|574|577.64|574.34|577.3|574|0
1646745000000|2022-03-08 13:10:00|576.76|573.46|576.64|573.34|576.98|573.68|576.64|573.34|0
1646745010000|2022-03-08 13:10:10|576.98|573.68|577.52|574.22|577.52|574.22|576.98|573.68|0
1646745020000|2022-03-08 13:10:20|577.3|574|578.07|574.77|578.18|574.88|577.2|573.9|0
1646745030000|2022-03-08 13:10:30|578.4|575.1|577.85|574.55|578.51|575.21|577.85|574.55|0
1646745040000|2022-03-08 13:10:40|578.29|574.99|579.5|576.2|579.5|576.2|578.29|574.99|0
1646745050000|2022-03-08 13:10:50|579.72|576.42|580.93|577.63|580.93|577.63|579.72|576.42|0
1646745060000|2022-03-08 13:11:00|580.6|577.3|583.01|579.71|583.01|579.71|580.6|577.3|0
1646745070000|2022-03-08 13:11:10|585.44|582.14|586.32|583.02|586.32|583.02|584.45|581.15|0
1646745080000|2022-03-08 13:11:20|588.08|584.78|589.85|586.55|589.85|586.55|588.08|584.78|0
1646745090000|2022-03-08 13:11:30|589.19|585.89|589.19|585.89|589.19|585.89|588.31|585.01|0
1646745100000|2022-03-08 13:11:40|590.63|587.33|588.75|585.45|590.63|587.33|588.75|585.45|0
1646745110000|2022-03-08 13:11:50|589.85|586.55|588.2|584.9|589.85|586.55|587.42|584.12|0
1646745120000|2022-03-08 13:12:00|586.76|583.46|586.21|582.91|587.42|584.12|586.21|582.91|0
1646745130000|2022-03-08 13:12:10|587.42|584.12|586.76|583.46|587.42|584.12|586.54|583.24|0
1646745140000|2022-03-08 13:12:20|587.42|584.12|588.08|584.78|588.08|584.78|587.42|584.12|0
1646745150000|2022-03-08 13:12:30|586.98|583.68|586.98|583.68|586.98|583.68|586.43|583.13|0
1646745160000|2022-03-08 13:12:40|586.43|583.13|587.42|584.12|587.42|584.12|586.43|583.13|0
1646745170000|2022-03-08 13:12:50|587.32|584.02|587.2|583.9|587.32|584.02|587.1|583.8|0
1646745180000|2022-03-08 13:13:00|587.54|584.24|588.31|585.01|588.31|585.01|587.54|584.24|0
1646745190000|2022-03-08 13:13:10|588.42|585.12|587.32|584.02|588.42|585.12|587.32|584.02|0
1646745200000|2022-03-08 13:13:20|587.64|584.34|588.97|585.67|588.97|585.67|587.64|584.34|0
1646745210000|2022-03-08 13:13:30|588.86|585.56|590.29|586.99|590.29|586.99|588.86|585.56|0
1646745220000|2022-03-08 13:13:40|589.41|586.11|590.29|586.99|590.29|586.99|589.41|586.11|0
1646745230000|2022-03-08 13:13:50|590.07|586.77|592.18|588.88|592.18|588.88|590.07|586.77|0
1646745240000|2022-03-08 13:14:00|592.4|589.1|592.73|589.43|592.73|589.43|591.84|588.54|0
1646745250000|2022-03-08 13:14:10|591.84|588.54|591.4|588.1|591.84|588.54|590.74|587.44|0
1646745260000|2022-03-08 13:14:20|590.51|587.21|591.18|587.88|591.4|588.1|590.51|587.21|0
1646745270000|2022-03-08 13:14:30|592.06|588.76|592.51|589.21|592.51|589.21|592.06|588.76|0
1646745280000|2022-03-08 13:14:40|594.72|591.42|594.06|590.76|594.72|591.42|594.06|590.76|0
1646745290000|2022-03-08 13:14:50|593.83|590.53|593.51|590.21|593.83|590.53|593.39|590.09|0
1646745300000|2022-03-08 13:15:00|592.28|588.98|591.96|588.66|592.28|588.98|591.96|588.66|0
1646745310000|2022-03-08 13:15:10|591.62|588.32|592.95|589.65|592.95|589.65|590.51|587.21|0
1646745320000|2022-03-08 13:15:20|592.5|589.2|592.95|589.65|593.17|589.87|592.5|589.2|0
1646745330000|2022-03-08 13:15:30|593.28|589.98|593.39|590.09|593.61|590.31|593.28|589.98|0
1646745340000|2022-03-08 13:15:40|593.17|589.87|593.51|590.21|593.51|590.21|592.95|589.65|0
1646745350000|2022-03-08 13:15:50|593.06|589.76|591.62|588.32|593.06|589.76|591.18|587.88|0
1646745360000|2022-03-08 13:16:00|592.4|589.1|593.06|589.76|593.06|589.76|592.4|589.1|0
1646745370000|2022-03-08 13:16:10|593.17|589.87|593.83|590.53|593.83|590.53|593.17|589.87|0
1646745380000|2022-03-08 13:16:20|592.62|589.32|592.28|588.98|593.39|590.09|592.28|588.98|0
1646745390000|2022-03-08 13:16:30|591.4|588.1|592.28|588.98|592.28|588.98|591.4|588.1|0
1646745400000|2022-03-08 13:16:40|592.73|589.43|591.4|588.1|592.73|589.43|591.4|588.1|0
1646745410000|2022-03-08 13:16:50|592.18|588.88|591.4|588.1|592.18|588.88|591.4|588.1|0
1646745420000|2022-03-08 13:17:00|591.73|588.43|591.4|588.1|591.73|588.43|591.4|588.1|0
1646745430000|2022-03-08 13:17:10|591.18|587.88|590.85|587.55|591.18|587.88|590.85|587.55|0
1646745440000|2022-03-08 13:17:20|590.96|587.66|590.07|586.77|590.96|587.66|590.07|586.77|0
1646745450000|2022-03-08 13:17:30|589.19|585.89|589.52|586.22|590.07|586.77|589.19|585.89|0
1646745460000|2022-03-08 13:17:40|589.74|586.44|589.08|585.78|589.74|586.44|589.08|585.78|0
1646745470000|2022-03-08 13:17:50|588.97|585.67|588.64|585.34|588.97|585.67|588.64|585.34|0
1646745480000|2022-03-08 13:18:00|589.63|586.33|590.07|586.77|590.19|586.89|589.63|586.33|0
1646745490000|2022-03-08 13:18:10|590.51|587.21|590.51|587.21|590.51|587.21|590.51|587.21|0
1646745500000|2022-03-08 13:18:20|590.85|587.55|590.51|587.21|591.4|588.1|590.41|587.11|0
1646745510000|2022-03-08 13:18:30|590.29|586.99|588.97|585.67|590.51|587.21|588.97|585.67|0
1646745520000|2022-03-08 13:18:40|588.75|585.45|588.52|585.22|588.75|585.45|588.52|585.22|0
1646745530000|2022-03-08 13:18:50|589.19|585.89|589.08|585.78|589.19|585.89|588.75|585.45|0
1646745540000|2022-03-08 13:19:00|589.19|585.89|588.64|585.34|589.19|585.89|588.64|585.34|0
1646745550000|2022-03-08 13:19:10|589.3|586|588.52|585.22|589.3|586|588.52|585.22|0
1646745560000|2022-03-08 13:19:20|588.74|585.44|588.52|585.22|588.74|585.44|588.52|585.22|0
1646745570000|2022-03-08 13:19:30|588.3|585|588.3|585|588.52|585.22|588.3|585|0
1646745580000|2022-03-08 13:19:40|588.97|585.67|588.97|585.67|589.41|586.11|588.97|585.67|0
1646745590000|2022-03-08 13:19:50|588.74|585.44|590.41|587.11|590.41|587.11|588.74|585.44|0
1646745600000|2022-03-08 13:20:00|590.07|586.77|589.19|585.89|590.07|586.77|589.19|585.89|0
1646745610000|2022-03-08 13:20:10|589.52|586.22|590.63|587.33|590.63|587.33|589.52|586.22|0
1646745620000|2022-03-08 13:20:20|590.73|587.43|590.85|587.55|590.85|587.55|590.73|587.43|0
1646745630000|2022-03-08 13:20:30|590.73|587.43|590.85|587.55|591.18|587.88|590.73|587.43|0
1646745640000|2022-03-08 13:20:40|590.95|587.65|591.51|588.21|591.62|588.32|590.95|587.65|0
1646745650000|2022-03-08 13:20:50|591.4|588.1|592.28|588.98|592.5|589.2|591.4|588.1|0
1646745660000|2022-03-08 13:21:00|592.5|589.2|593.39|590.09|593.39|590.09|592.5|589.2|0
1646745670000|2022-03-08 13:21:10|592.72|589.42|592.72|589.42|592.95|589.65|592.72|589.42|0
1646745680000|2022-03-08 13:21:20|592.28|588.98|592.06|588.76|592.28|588.98|591.84|588.54|0
1646745690000|2022-03-08 13:21:30|591.29|587.99|591.07|587.77|591.29|587.99|590.95|587.65|0
1646745700000|2022-03-08 13:21:40|590.95|587.65|590.85|587.55|590.95|587.65|590.51|587.21|0
1646745710000|2022-03-08 13:21:50|590.95|587.65|591.62|588.32|591.62|588.32|590.95|587.65|0
1646745720000|2022-03-08 13:22:00|592.18|588.88|591.84|588.54|592.28|588.98|591.84|588.54|0
1646745730000|2022-03-08 13:22:10|591.29|587.99|591.07|587.77|591.4|588.1|591.07|587.77|0
1646745740000|2022-03-08 13:22:20|590.85|587.55|589.96|586.66|590.85|587.55|589.96|586.66|0
1646745750000|2022-03-08 13:22:30|589.74|586.44|590.73|587.43|590.95|587.65|589.74|586.44|0
1646745760000|2022-03-08 13:22:40|592.28|588.98|592.06|588.76|592.28|588.98|592.06|588.76|0
1646745770000|2022-03-08 13:22:50|592.28|588.98|593.73|590.43|593.73|590.43|592.28|588.98|0
1646745780000|2022-03-08 13:23:00|593.17|589.87|593.39|590.09|593.5|590.2|593.17|589.87|0
1646745790000|2022-03-08 13:23:10|593.17|589.87|591.62|588.32|593.17|589.87|591.62|588.32|0
1646745800000|2022-03-08 13:23:20|591.84|588.54|591.62|588.32|591.84|588.54|591.4|588.1|0
1646745810000|2022-03-08 13:23:30|590.95|587.65|591.29|587.99|591.29|587.99|590.63|587.33|0
1646745820000|2022-03-08 13:23:40|591.07|587.77|591.4|588.1|591.4|588.1|591.07|587.77|0
1646745830000|2022-03-08 13:23:50|591.51|588.21|592.06|588.76|592.06|588.76|591.4|588.1|0
1646745840000|2022-03-08 13:24:00|591.84|588.54|590.51|587.21|591.84|588.54|590.51|587.21|0
1646745850000|2022-03-08 13:24:10|590.07|586.77|590.07|586.77|590.41|587.11|590.07|586.77|0
1646745860000|2022-03-08 13:24:20|589.85|586.55|590.41|587.11|590.41|587.11|589.85|586.55|0
1646745870000|2022-03-08 13:24:30|590.73|587.43|591.62|588.32|591.62|588.32|590.73|587.43|0
1646745880000|2022-03-08 13:24:40|591.4|588.1|591.62|588.32|591.62|588.32|591.4|588.1|0
1646745890000|2022-03-08 13:24:50|591.51|588.21|592.84|589.54|592.84|589.54|591.4|588.1|0
1646745900000|2022-03-08 13:25:00|592.5|589.2|592.94|589.64|592.94|589.64|592.5|589.2|0
1646745910000|2022-03-08 13:25:10|591.11|587.81|593.25|589.95|593.25|589.95|590.67|587.37|0
1646745920000|2022-03-08 13:25:20|594.25|590.95|593.58|590.28|594.35|591.05|593.58|590.28|0
1646745930000|2022-03-08 13:25:30|593.14|589.84|592.59|589.29|593.14|589.84|592.59|589.29|0
1646745940000|2022-03-08 13:25:40|592.48|589.18|592.37|589.07|592.48|589.18|592.37|589.07|0
1646745950000|2022-03-08 13:25:50|592.59|589.29|592.15|588.85|592.7|589.4|592.15|588.85|0
1646745960000|2022-03-08 13:26:00|591.27|587.97|591.27|587.97|591.27|587.97|591.27|587.97|0
1646745970000|2022-03-08 13:26:10|591.05|587.75|590.17|586.87|591.05|587.75|590.17|586.87|0
1646745980000|2022-03-08 13:26:20|590.61|587.31|590.39|587.09|590.61|587.31|590.39|587.09|0
1646745990000|2022-03-08 13:26:30|590.61|587.31|590.17|586.87|590.61|587.31|589.95|586.65|0
1646746000000|2022-03-08 13:26:40|589.95|586.65|590.83|587.53|590.83|587.53|589.95|586.65|0
1646746010000|2022-03-08 13:26:50|589.73|586.43|589.51|586.21|589.73|586.43|589.29|585.99|0
1646746020000|2022-03-08 13:27:00|589.73|586.43|589.73|586.43|589.73|586.43|589.51|586.21|0
1646746030000|2022-03-08 13:27:10|589.62|586.32|588.74|585.44|589.95|586.65|588.74|585.44|0
1646746040000|2022-03-08 13:27:20|589.07|585.77|589.18|585.88|589.51|586.21|589.07|585.77|0
1646746050000|2022-03-08 13:27:30|588.96|585.66|589.29|585.99|589.62|586.32|588.96|585.66|0
1646746060000|2022-03-08 13:27:40|589.07|585.77|588.85|585.55|589.07|585.77|588.85|585.55|0
1646746070000|2022-03-08 13:27:50|588.63|585.33|588.63|585.33|588.74|585.44|588.63|585.33|0
1646746080000|2022-03-08 13:28:00|588.96|585.66|590.61|587.31|590.61|587.31|588.96|585.66|0
1646746090000|2022-03-08 13:28:10|590.83|587.53|590.39|587.09|591.05|587.75|590.39|587.09|0
1646746100000|2022-03-08 13:28:20|590.28|586.98|589.62|586.32|590.28|586.98|589.62|586.32|0
1646746110000|2022-03-08 13:28:30|589.51|586.21|589.73|586.43|589.73|586.43|589.51|586.21|0
1646746120000|2022-03-08 13:28:40|589.84|586.54|590.39|587.09|590.39|587.09|589.84|586.54|0
1646746130000|2022-03-08 13:28:50|590.17|586.87|589.84|586.54|590.17|586.87|589.84|586.54|0
1646746140000|2022-03-08 13:29:00|589.62|586.32|589.95|586.65|589.95|586.65|589.62|586.32|0
1646746150000|2022-03-08 13:29:10|590.17|586.87|589.4|586.1|590.17|586.87|589.29|585.99|0
1646746160000|2022-03-08 13:29:20|589.18|585.88|589.29|585.99|589.29|585.99|589.18|585.88|0
1646746170000|2022-03-08 13:29:30|588.85|585.55|588.85|585.55|588.85|585.55|588.63|585.33|0
1646746180000|2022-03-08 13:29:40|589.07|585.77|589.07|585.77|589.07|585.77|588.85|585.55|0
1646746190000|2022-03-08 13:29:50|589.18|585.88|589.29|585.99|589.29|585.99|589.18|585.88|0
1646746200000|2022-03-08 13:30:00|589.18|585.88|589.18|585.88|589.29|585.99|589.18|585.88|0
1646746210000|2022-03-08 13:30:10|588.85|585.55|590.17|586.87|590.17|586.87|588.74|585.44|0
1646746220000|2022-03-08 13:30:20|589.84|586.54|590.17|586.87|590.39|587.09|589.84|586.54|0
1646746230000|2022-03-08 13:30:30|589.84|586.54|590.17|586.87|590.39|587.09|589.84|586.54|0
1646746240000|2022-03-08 13:30:40|589.73|586.43|588.85|585.55|589.73|586.43|588.85|585.55|0
1646746250000|2022-03-08 13:30:50|589.18|585.88|588.63|585.33|589.18|585.88|588.63|585.33|0
1646746260000|2022-03-08 13:31:00|588.85|585.55|588.63|585.33|588.85|585.55|588.63|585.33|0
1646746270000|2022-03-08 13:31:10|589.51|586.21|589.29|585.99|589.51|586.21|589.07|585.77|0
1646746280000|2022-03-08 13:31:20|589.73|586.43|589.95|586.65|590.17|586.87|589.73|586.43|0
1646746290000|2022-03-08 13:31:30|590.06|586.76|589.73|586.43|590.06|586.76|589.73|586.43|0
1646746300000|2022-03-08 13:31:40|589.95|586.65|590.39|587.09|590.5|587.2|589.95|586.65|0
1646746310000|2022-03-08 13:31:50|589.95|586.65|590.83|587.53|591.05|587.75|589.95|586.65|0
1646746320000|2022-03-08 13:32:00|590.72|587.42|591.71|588.41|591.71|588.41|590.61|587.31|0
1646746330000|2022-03-08 13:32:10|591.49|588.19|591.27|587.97|591.49|588.19|591.27|587.97|0
1646746340000|2022-03-08 13:32:20|591.6|588.3|591.49|588.19|591.6|588.3|591.49|588.19|0
1646746350000|2022-03-08 13:32:30|591.05|587.75|591.05|587.75|591.49|588.19|591.05|587.75|0
1646746360000|2022-03-08 13:32:40|590.94|587.64|591.49|588.19|591.49|588.19|590.82|587.52|0
1646746370000|2022-03-08 13:32:50|591.71|588.41|592.15|588.85|592.15|588.85|591.71|588.41|0
1646746380000|2022-03-08 13:33:00|592.37|589.07|593.03|589.73|593.03|589.73|592.37|589.07|0
1646746390000|2022-03-08 13:33:10|592.7|589.4|591.49|588.19|592.7|589.4|591.04|587.74|0
1646746400000|2022-03-08 13:33:20|591.26|587.96|591.16|587.86|591.26|587.96|590.82|587.52|0
1646746410000|2022-03-08 13:33:30|590.6|587.3|590.82|587.52|590.94|587.64|590.6|587.3|0
1646746420000|2022-03-08 13:33:40|590.6|587.3|590.94|587.64|591.48|588.18|590.6|587.3|0
1646746430000|2022-03-08 13:33:50|590.82|587.52|591.38|588.08|591.48|588.18|590.82|587.52|0
1646746440000|2022-03-08 13:34:00|591.26|587.96|592.37|589.07|592.37|589.07|591.26|587.96|0
1646746450000|2022-03-08 13:34:10|592.59|589.29|592.15|588.85|592.81|589.51|592.15|588.85|0
1646746460000|2022-03-08 13:34:20|591.93|588.63|590.16|586.86|591.93|588.63|590.16|586.86|0
1646746470000|2022-03-08 13:34:30|590.06|586.76|590.6|587.3|590.6|587.3|590.06|586.76|0
1646746480000|2022-03-08 13:34:40|590.38|587.08|590.72|587.42|590.72|587.42|590.38|587.08|0
1646746490000|2022-03-08 13:34:50|591.7|588.4|591.26|587.96|591.82|588.52|591.26|587.96|0
1646746500000|2022-03-08 13:35:00|591.04|587.74|591.48|588.18|592.04|588.74|591.04|587.74|0
1646746510000|2022-03-08 13:35:10|591.04|587.74|590.16|586.86|591.04|587.74|590.16|586.86|0
1646746520000|2022-03-08 13:35:20|589.94|586.64|590.06|586.76|590.06|586.76|589.94|586.64|0
1646746530000|2022-03-08 13:35:30|589.94|586.64|590.28|586.98|590.28|586.98|589.94|586.64|0
1646746540000|2022-03-08 13:35:40|589.72|586.42|589.28|585.98|589.72|586.42|589.28|585.98|0
1646746550000|2022-03-08 13:35:50|589.06|585.76|588.84|585.54|589.28|585.98|588.84|585.54|0
1646746560000|2022-03-08 13:36:00|587.97|584.67|587.75|584.45|588.08|584.78|587.75|584.45|0
1646746570000|2022-03-08 13:36:10|588.4|585.1|587.75|584.45|588.96|585.66|587.75|584.45|0
1646746580000|2022-03-08 13:36:20|587.31|584.01|586.65|583.35|587.53|584.23|586.65|583.35|0
1646746590000|2022-03-08 13:36:30|585.33|582.03|586.43|583.13|586.43|583.13|585.33|582.03|0
1646746600000|2022-03-08 13:36:40|586.87|583.57|585.99|582.69|586.87|583.57|585.99|582.69|0
1646746610000|2022-03-08 13:36:50|586.1|582.8|586.1|582.8|586.1|582.8|585.99|582.69|0
1646746620000|2022-03-08 13:37:00|585.77|582.47|585.55|582.25|585.77|582.47|585.55|582.25|0
1646746630000|2022-03-08 13:37:10|584.89|581.59|584.23|580.93|584.89|581.59|584.23|580.93|0
1646746640000|2022-03-08 13:37:20|584.01|580.71|584.57|581.27|584.57|581.27|583.8|580.5|0
1646746650000|2022-03-08 13:37:30|584.79|581.49|584.45|581.15|584.79|581.49|584.35|581.05|0
1646746660000|2022-03-08 13:37:40|584.01|580.71|584.01|580.71|584.01|580.71|584.01|580.71|0
1646746670000|2022-03-08 13:37:50|583.8|580.5|584.35|581.05|584.35|581.05|583.8|580.5|0
1646746680000|2022-03-08 13:38:00|584.45|581.15|584.67|581.37|584.67|581.37|584.45|581.15|0
1646746690000|2022-03-08 13:38:10|584.01|580.71|583.8|580.5|584.01|580.71|583.8|580.5|0
1646746700000|2022-03-08 13:38:20|584.01|580.71|583.14|579.84|584.01|580.71|583.14|579.84|0
1646746710000|2022-03-08 13:38:30|583.47|580.17|583.14|579.84|584.01|580.71|583.14|579.84|0
1646746720000|2022-03-08 13:38:40|582.81|579.51|583.58|580.28|583.58|580.28|582.81|579.51|0
1646746730000|2022-03-08 13:38:50|583.36|580.06|584.23|580.93|584.23|580.93|583.36|580.06|0
1646746740000|2022-03-08 13:39:00|584.01|580.71|584.67|581.37|584.67|581.37|584.01|580.71|0
1646746750000|2022-03-08 13:39:10|584.89|581.59|585.11|581.81|585.11|581.81|584.89|581.59|0
1646746760000|2022-03-08 13:39:20|584.67|581.37|584.23|580.93|584.67|581.37|584.23|580.93|0
1646746770000|2022-03-08 13:39:30|584.01|580.71|583.36|580.06|584.01|580.71|583.36|580.06|0
1646746780000|2022-03-08 13:39:40|583.14|579.84|583.36|580.06|583.36|580.06|582.92|579.62|0
1646746790000|2022-03-08 13:39:50|583.14|579.84|583.47|580.17|583.58|580.28|583.14|579.84|0
1646746800000|2022-03-08 13:40:00|583.58|580.28|583.14|579.84|583.58|580.28|583.14|579.84|0
1646746810000|2022-03-08 13:40:10|582.92|579.62|582.92|579.62|582.92|579.62|582.92|579.62|0
1646746820000|2022-03-08 13:40:20|583.36|580.06|582.7|579.4|583.36|580.06|582.7|579.4|0
1646746830000|2022-03-08 13:40:30|582.48|579.18|581.39|578.09|582.7|579.4|581.39|578.09|0
1646746840000|2022-03-08 13:40:40|581.06|577.76|581.39|578.09|581.39|578.09|581.06|577.76|0
1646746850000|2022-03-08 13:40:50|582.04|578.74|582.16|578.86|582.16|578.86|581.5|578.2|0
1646746860000|2022-03-08 13:41:00|582.48|579.18|582.04|578.74|582.48|579.18|582.04|578.74|0
1646746870000|2022-03-08 13:41:10|581.6|578.3|581.17|577.87|581.6|578.3|581.17|577.87|0
1646746880000|2022-03-08 13:41:20|581.39|578.09|580.29|576.99|581.39|578.09|580.29|576.99|0
1646746890000|2022-03-08 13:41:30|579.2|575.9|579.85|576.55|579.85|576.55|579.2|575.9|0
1646746900000|2022-03-08 13:41:40|580.73|577.43|580.07|576.77|580.73|577.43|580.07|576.77|0
1646746910000|2022-03-08 13:41:50|580.19|576.89|580.51|577.21|580.51|577.21|580.19|576.89|0
1646746920000|2022-03-08 13:42:00|580.73|577.43|581.06|577.76|581.06|577.76|580.73|577.43|0
1646746930000|2022-03-08 13:42:10|581.17|577.87|581.39|578.09|581.39|578.09|580.95|577.65|0
1646746940000|2022-03-08 13:42:20|581.6|578.3|581.17|577.87|581.6|578.3|581.17|577.87|0
1646746950000|2022-03-08 13:42:30|581.28|577.98|581.28|577.98|581.39|578.09|581.28|577.98|0
1646746960000|2022-03-08 13:42:40|581.17|577.87|581.82|578.52|581.82|578.52|581.17|577.87|0
1646746970000|2022-03-08 13:42:50|581.6|578.3|581.82|578.52|581.82|578.52|581.6|578.3|0
1646746980000|2022-03-08 13:43:00|581.28|577.98|581.94|578.64|581.94|578.64|581.28|577.98|0
1646746990000|2022-03-08 13:43:10|581.72|578.42|583.03|579.73|583.03|579.73|581.72|578.42|0
1646747000000|2022-03-08 13:43:20|583.36|580.06|584.01|580.71|584.23|580.93|583.36|580.06|0
1646747010000|2022-03-08 13:43:30|584.67|581.37|584.67|581.37|584.67|581.37|584.67|581.37|0
1646747020000|2022-03-08 13:43:40|584.89|581.59|584.13|580.83|584.89|581.59|584.01|580.71|0
1646747030000|2022-03-08 13:43:50|584.45|581.15|584.57|581.27|584.89|581.59|584.45|581.15|0
1646747040000|2022-03-08 13:44:00|584.35|581.05|584.23|580.93|584.45|581.15|584.23|580.93|0
1646747050000|2022-03-08 13:44:10|584.74|581.44|583.84|580.54|584.74|581.44|583.62|580.32|0
1646747060000|2022-03-08 13:44:20|583.51|580.21|583.95|580.65|583.95|580.65|583.51|580.21|0
1646747070000|2022-03-08 13:44:30|583.62|580.32|582.64|579.34|583.62|580.32|582.52|579.22|0
1646747080000|2022-03-08 13:44:40|583.18|579.88|583.73|580.43|583.73|580.43|583.18|579.88|0
1646747090000|2022-03-08 13:44:50|583.51|580.21|583.95|580.65|583.95|580.65|583.51|580.21|0
1646747100000|2022-03-08 13:45:00|584.06|580.76|583.84|580.54|584.06|580.76|583.84|580.54|0
1646747110000|2022-03-08 13:45:10|583.4|580.1|584.28|580.98|584.28|580.98|583.4|580.1|0
1646747120000|2022-03-08 13:45:20|584.06|580.76|583.4|580.1|584.06|580.76|583.29|579.99|0
1646747130000|2022-03-08 13:45:30|583.84|580.54|584.06|580.76|584.06|580.76|583.84|580.54|0
1646747140000|2022-03-08 13:45:40|584.28|580.98|584.94|581.64|584.94|581.64|584.28|580.98|0
1646747150000|2022-03-08 13:45:50|584.5|581.2|584.61|581.31|584.61|581.31|584.5|581.2|0
1646747160000|2022-03-08 13:46:00|583.95|580.65|582.3|579|583.95|580.65|582.3|579|0
1646747170000|2022-03-08 13:46:10|581.64|578.34|581.42|578.12|581.86|578.56|581.42|578.12|0
1646747180000|2022-03-08 13:46:20|581.32|578.02|581.42|578.12|581.42|578.12|581.21|577.91|0
1646747190000|2022-03-08 13:46:30|581.64|578.34|581.64|578.34|581.64|578.34|581.42|578.12|0
1646747200000|2022-03-08 13:46:40|582.08|578.78|582.2|578.9|582.74|579.44|582.08|578.78|0
1646747210000|2022-03-08 13:46:50|582.3|579|582.2|578.9|582.3|579|582.2|578.9|0
1646747220000|2022-03-08 13:47:00|582.08|578.78|581.98|578.68|582.08|578.78|581.64|578.34|0
1646747230000|2022-03-08 13:47:10|581.86|578.56|581.54|578.24|582.08|578.78|581.54|578.24|0
1646747240000|2022-03-08 13:47:20|581.42|578.12|580.77|577.47|581.42|578.12|580.77|577.47|0
1646747250000|2022-03-08 13:47:30|581.32|578.02|581.42|578.12|581.42|578.12|581.32|578.02|0
1646747260000|2022-03-08 13:47:40|581.54|578.24|580.77|577.47|581.54|578.24|580.77|577.47|0
1646747270000|2022-03-08 13:47:50|580.88|577.58|580.77|577.47|580.88|577.58|580.44|577.14|0
1646747280000|2022-03-08 13:48:00|580.44|577.14|579.23|575.93|580.44|577.14|579.01|575.71|0
1646747290000|2022-03-08 13:48:10|579.13|575.83|580.11|576.81|580.22|576.92|579.13|575.83|0
1646747300000|2022-03-08 13:48:20|579.89|576.59|580.11|576.81|580.55|577.25|579.89|576.59|0
1646747310000|2022-03-08 13:48:30|579.89|576.59|579.67|576.37|580.33|577.03|579.67|576.37|0
1646747320000|2022-03-08 13:48:40|579.89|576.59|579.67|576.37|579.89|576.59|579.67|576.37|0
1646747330000|2022-03-08 13:48:50|580.11|576.81|580.22|576.92|580.22|576.92|580.11|576.81|0
1646747340000|2022-03-08 13:49:00|580.33|577.03|580.88|577.58|580.88|577.58|580.33|577.03|0
1646747350000|2022-03-08 13:49:10|581.2|577.9|581.42|578.12|581.42|578.12|580.99|577.69|0
1646747360000|2022-03-08 13:49:20|581.64|578.34|581.42|578.12|581.64|578.34|581.42|578.12|0
1646747370000|2022-03-08 13:49:30|581.2|577.9|580.99|577.69|581.2|577.9|580.33|577.03|0
1646747380000|2022-03-08 13:49:40|580.33|577.03|580.88|577.58|581.2|577.9|580.33|577.03|0
1646747390000|2022-03-08 13:49:50|581.2|577.9|581.1|577.8|581.2|577.9|580.55|577.25|0
1646747400000|2022-03-08 13:50:00|581.32|578.02|581.54|578.24|581.64|578.34|580.99|577.69|0
1646747410000|2022-03-08 13:50:10|581.76|578.46|581.42|578.12|581.76|578.46|581.42|578.12|0
1646747420000|2022-03-08 13:50:20|581.32|578.02|582.52|579.22|582.52|579.22|581.32|578.02|0
1646747430000|2022-03-08 13:50:30|582.74|579.44|583.51|580.21|583.51|580.21|582.74|579.44|0
1646747440000|2022-03-08 13:50:40|583.84|580.54|583.62|580.32|583.84|580.54|583.62|580.32|0
1646747450000|2022-03-08 13:50:50|583.73|580.43|584.27|580.97|584.27|580.97|583.73|580.43|0
1646747460000|2022-03-08 13:51:00|584.06|580.76|583.07|579.77|584.06|580.76|583.07|579.77|0
1646747470000|2022-03-08 13:51:10|582.96|579.66|582.96|579.66|583.18|579.88|582.96|579.66|0
1646747480000|2022-03-08 13:51:20|582.52|579.22|583.07|579.77|583.07|579.77|582.52|579.22|0
1646747490000|2022-03-08 13:51:30|582.74|579.44|582.96|579.66|583.07|579.77|582.74|579.44|0
1646747500000|2022-03-08 13:51:40|582.63|579.33|581.42|578.12|582.63|579.33|581.2|577.9|0
1646747510000|2022-03-08 13:51:50|580.77|577.47|580.55|577.25|581.1|577.8|580.55|577.25|0
1646747520000|2022-03-08 13:52:00|580.66|577.36|580.55|577.25|580.66|577.36|580.33|577.03|0
1646747530000|2022-03-08 13:52:10|579.89|576.59|579.23|575.93|579.89|576.59|579.01|575.71|0
1646747540000|2022-03-08 13:52:20|578.79|575.49|579.67|576.37|579.67|576.37|578.79|575.49|0
1646747550000|2022-03-08 13:52:30|579.57|576.27|578.69|575.39|579.57|576.27|578.69|575.39|0
1646747560000|2022-03-08 13:52:40|578.58|575.28|578.79|575.49|579.01|575.71|578.58|575.28|0
1646747570000|2022-03-08 13:52:50|579.23|575.93|579.67|576.37|579.67|576.37|579.01|575.71|0
1646747580000|2022-03-08 13:53:00|579.23|575.93|579.01|575.71|579.23|575.93|579.01|575.71|0
1646747590000|2022-03-08 13:53:10|578.91|575.61|578.14|574.84|578.91|575.61|578.14|574.84|0
1646747600000|2022-03-08 13:53:20|577.7|574.4|577.38|574.08|577.7|574.4|577.38|574.08|0
1646747610000|2022-03-08 13:53:30|577.04|573.74|576.83|573.53|577.04|573.74|576.61|573.31|0
1646747620000|2022-03-08 13:53:40|576.61|573.31|575.73|572.43|576.61|573.31|575.52|572.22|0
1646747630000|2022-03-08 13:53:50|577.04|573.74|577.26|573.96|577.26|573.96|576.83|573.53|0
1646747640000|2022-03-08 13:54:00|577.04|573.74|577.48|574.18|577.48|574.18|577.04|573.74|0
1646747650000|2022-03-08 13:54:10|577.7|574.4|577.7|574.4|577.7|574.4|577.04|573.74|0
1646747660000|2022-03-08 13:54:20|576.61|573.31|577.26|573.96|577.26|573.96|576.61|573.31|0
1646747670000|2022-03-08 13:54:30|576.61|573.31|576.61|573.31|577.26|573.96|576.61|573.31|0
1646747680000|2022-03-08 13:54:40|577.48|574.18|577.92|574.62|577.92|574.62|577.48|574.18|0
1646747690000|2022-03-08 13:54:50|578.36|575.06|578.79|575.49|579.01|575.71|578.36|575.06|0
1646747700000|2022-03-08 13:55:00|578.58|575.28|578.14|574.84|579.01|575.71|578.14|574.84|0
1646747710000|2022-03-08 13:55:10|578.36|575.06|578.58|575.28|578.69|575.39|578.36|575.06|0
1646747720000|2022-03-08 13:55:20|578.57|575.27|578.79|575.49|578.79|575.49|578.57|575.27|0
1646747730000|2022-03-08 13:55:30|578.57|575.27|579.45|576.15|579.45|576.15|578.57|575.27|0
1646747740000|2022-03-08 13:55:40|579.01|575.71|579.23|575.93|579.23|575.93|578.91|575.61|0
1646747750000|2022-03-08 13:55:50|578.14|574.84|577.7|574.4|578.14|574.84|577.7|574.4|0
1646747760000|2022-03-08 13:56:00|577.26|573.96|577.38|574.08|577.48|574.18|577.26|573.96|0
1646747770000|2022-03-08 13:56:10|577.59|574.29|578.47|575.17|578.47|575.17|577.59|574.29|0
1646747780000|2022-03-08 13:56:20|577.92|574.62|578.14|574.84|578.14|574.84|577.92|574.62|0
1646747790000|2022-03-08 13:56:30|578.57|575.27|578.91|575.61|579.01|575.71|578.57|575.27|0
1646747800000|2022-03-08 13:56:40|579.01|575.71|579.23|575.93|579.23|575.93|578.79|575.49|0
1646747810000|2022-03-08 13:56:50|579.01|575.71|578.57|575.27|579.01|575.71|578.57|575.27|0
1646747820000|2022-03-08 13:57:00|578.47|575.17|579.01|575.71|579.01|575.71|578.36|575.06|0
1646747830000|2022-03-08 13:57:10|578.79|575.49|578.79|575.49|579.23|575.93|578.79|575.49|0
1646747840000|2022-03-08 13:57:20|579.23|575.93|579.01|575.71|579.23|575.93|579.01|575.71|0
1646747850000|2022-03-08 13:57:30|579.45|576.15|579.78|576.48|579.89|576.59|579.45|576.15|0
1646747860000|2022-03-08 13:57:40|579.34|576.04|579.01|575.71|579.45|576.15|579.01|575.71|0
1646747870000|2022-03-08 13:57:50|579.13|575.83|579.23|575.93|579.23|575.93|579.13|575.83|0
1646747880000|2022-03-08 13:58:00|579.45|576.15|579.89|576.59|579.89|576.59|579.45|576.15|0
1646747890000|2022-03-08 13:58:10|580.11|576.81|580.11|576.81|580.22|576.92|580.11|576.81|0
1646747900000|2022-03-08 13:58:20|580.33|577.03|581.2|577.9|581.2|577.9|580.33|577.03|0
1646747910000|2022-03-08 13:58:30|581.42|578.12|581.2|577.9|581.97|578.67|581.2|577.9|0
1646747920000|2022-03-08 13:58:40|580.76|577.46|581.2|577.9|581.64|578.34|580.76|577.46|0
1646747930000|2022-03-08 13:58:50|581.1|577.8|580.76|577.46|581.2|577.9|580.76|577.46|0
1646747940000|2022-03-08 13:59:00|580.98|577.68|580.76|577.46|580.98|577.68|580.76|577.46|0
1646747950000|2022-03-08 13:59:10|580.98|577.68|581.86|578.56|581.86|578.56|580.98|577.68|0
1646747960000|2022-03-08 13:59:20|582.08|578.78|582.19|578.89|582.19|578.89|582.08|578.78|0
1646747970000|2022-03-08 13:59:30|582.3|579|582.96|579.66|582.96|579.66|582.3|579|0
1646747980000|2022-03-08 13:59:40|583.39|580.09|582.52|579.22|583.51|580.21|582.52|579.22|0
1646747990000|2022-03-08 13:59:50|582.3|579|582.3|579|582.52|579.22|582.3|579|0
1646748000000|2022-03-08 14:00:00|582.74|579.44|582.74|579.44|583.17|579.87|582.74|579.44|0
1646748010000|2022-03-08 14:00:10|582.52|579.22|583.17|579.87|583.17|579.87|582.41|579.11|0
1646748020000|2022-03-08 14:00:20|582.96|579.66|583.39|580.09|583.39|580.09|582.96|579.66|0
1646748030000|2022-03-08 14:00:30|583.61|580.31|583.39|580.09|583.61|580.31|583.17|579.87|0
1646748040000|2022-03-08 14:00:40|583.61|580.31|585.37|582.07|585.37|582.07|583.61|580.31|0
1646748050000|2022-03-08 14:00:50|585.15|581.85|584.93|581.63|585.15|581.85|584.49|581.19|0
1646748060000|2022-03-08 14:01:00|584.49|581.19|584.71|581.41|584.71|581.41|584.49|581.19|0
1646748070000|2022-03-08 14:01:10|584.49|581.19|584.49|581.19|584.49|581.19|584.17|580.87|0
1646748080000|2022-03-08 14:01:20|584.93|581.63|584.93|581.63|584.93|581.63|584.71|581.41|0
1646748090000|2022-03-08 14:01:30|585.15|581.85|585.37|582.07|585.37|582.07|585.15|581.85|0
1646748100000|2022-03-08 14:01:40|585.59|582.29|585.59|582.29|585.81|582.51|585.37|582.07|0
1646748110000|2022-03-08 14:01:50|584.71|581.41|584.49|581.19|584.71|581.41|584.49|581.19|0
1646748120000|2022-03-08 14:02:00|584.05|580.75|584.27|580.97|584.49|581.19|584.05|580.75|0
1646748130000|2022-03-08 14:02:10|584.17|580.87|584.49|581.19|584.61|581.31|584.17|580.87|0
1646748140000|2022-03-08 14:02:20|584.27|580.97|583.17|579.87|584.27|580.97|583.17|579.87|0
1646748150000|2022-03-08 14:02:30|582.52|579.22|582.95|579.65|582.95|579.65|582.52|579.22|0
1646748160000|2022-03-08 14:02:40|582.52|579.22|582.95|579.65|582.95|579.65|582.41|579.11|0
1646748170000|2022-03-08 14:02:50|583.61|580.31|583.51|580.21|583.61|580.31|583.51|580.21|0
1646748180000|2022-03-08 14:03:00|582.95|579.65|583.61|580.31|583.83|580.53|582.95|579.65|0
1646748190000|2022-03-08 14:03:10|583.07|579.77|582.95|579.65|583.29|579.99|582.95|579.65|0
1646748200000|2022-03-08 14:03:20|582.74|579.44|581.42|578.12|582.74|579.44|581.1|577.8|0
1646748210000|2022-03-08 14:03:30|581.53|578.23|580.54|577.24|581.53|578.23|580.54|577.24|0
1646748220000|2022-03-08 14:03:40|580|576.7|580.1|576.8|580.44|577.14|580|576.7|0
1646748230000|2022-03-08 14:03:50|580.44|577.14|581.09|577.79|581.2|577.9|580.44|577.14|0
1646748240000|2022-03-08 14:04:00|580.98|577.68|581.31|578.01|581.31|578.01|580.88|577.58|0
1646748250000|2022-03-08 14:04:10|581.09|577.79|581.42|578.12|581.53|578.23|581.09|577.79|0
1646748260000|2022-03-08 14:04:20|581.09|577.79|581.42|578.12|581.42|578.12|580.98|577.68|0
1646748270000|2022-03-08 14:04:30|580.76|577.46|581.53|578.23|581.64|578.34|580.76|577.46|0
1646748280000|2022-03-08 14:04:40|581.64|578.34|582.08|578.78|582.08|578.78|581.64|578.34|0
1646748290000|2022-03-08 14:04:50|581.86|578.56|582.52|579.22|582.52|579.22|581.86|578.56|0
1646748300000|2022-03-08 14:05:00|581.97|578.67|581.64|578.34|581.97|578.67|581.42|578.12|0
1646748310000|2022-03-08 14:05:10|581.86|578.56|581.2|577.9|581.97|578.67|580.76|577.46|0
1646748320000|2022-03-08 14:05:20|581.09|577.79|580.44|577.14|581.09|577.79|580.44|577.14|0
1646748330000|2022-03-08 14:05:30|580.32|577.02|579.67|576.37|580.32|577.02|579.67|576.37|0
1646748340000|2022-03-08 14:05:40|580.1|576.8|581.53|578.23|581.53|578.23|580.1|576.8|0
1646748350000|2022-03-08 14:05:50|582.51|579.21|582.95|579.65|583.17|579.87|582.51|579.21|0
1646748360000|2022-03-08 14:06:00|582.73|579.43|582.73|579.43|582.73|579.43|582.3|579|0
1646748370000|2022-03-08 14:06:10|582.95|579.65|582.73|579.43|583.61|580.31|582.73|579.43|0
1646748380000|2022-03-08 14:06:20|583.17|579.87|584.49|581.19|584.49|581.19|583.17|579.87|0
1646748390000|2022-03-08 14:06:30|584.71|581.41|584.05|580.75|584.71|581.41|583.83|580.53|0
1646748400000|2022-03-08 14:06:40|584.16|580.86|583.95|580.65|584.16|580.86|583.95|580.65|0
1646748410000|2022-03-08 14:06:50|584.16|580.86|584.49|581.19|584.49|581.19|583.83|580.53|0
1646748420000|2022-03-08 14:07:00|584.6|581.3|584.05|580.75|584.71|581.41|584.05|580.75|0
1646748430000|2022-03-08 14:07:10|584.27|580.97|584.27|580.97|584.27|580.97|583.95|580.65|0
1646748440000|2022-03-08 14:07:20|583.83|580.53|584.27|580.97|584.27|580.97|583.83|580.53|0
1646748450000|2022-03-08 14:07:30|584.05|580.75|584.05|580.75|584.16|580.86|584.05|580.75|0
1646748460000|2022-03-08 14:07:40|584.16|580.86|584.27|580.97|584.38|581.08|584.16|580.86|0
1646748470000|2022-03-08 14:07:50|584.05|580.75|584.49|581.19|584.49|581.19|584.05|580.75|0
1646748480000|2022-03-08 14:08:00|584.71|581.41|583.61|580.31|584.71|581.41|583.39|580.09|0
1646748490000|2022-03-08 14:08:10|583.51|580.21|583.51|580.21|583.51|580.21|583.51|580.21|0
1646748500000|2022-03-08 14:08:20|584.49|581.19|585.81|582.51|585.81|582.51|584.49|581.19|0
1646748510000|2022-03-08 14:08:30|586.58|583.28|587.13|583.83|587.13|583.83|586.47|583.17|0
1646748520000|2022-03-08 14:08:40|587.57|584.27|587.79|584.49|587.79|584.49|587.57|584.27|0
1646748530000|2022-03-08 14:08:50|588.01|584.71|587.79|584.49|588.23|584.93|587.79|584.49|0
1646748540000|2022-03-08 14:09:00|587.9|584.6|587.57|584.27|587.9|584.6|587.57|584.27|0
1646748550000|2022-03-08 14:09:10|587.68|584.38|587.57|584.27|587.9|584.6|587.57|584.27|0
1646748560000|2022-03-08 14:09:20|586.91|583.61|587.24|583.94|587.24|583.94|586.91|583.61|0
1646748570000|2022-03-08 14:09:30|587.13|583.83|587.13|583.83|587.13|583.83|586.91|583.61|0
1646748580000|2022-03-08 14:09:40|587.24|583.94|587.24|583.94|587.35|584.05|587.24|583.94|0
1646748590000|2022-03-08 14:09:50|587.35|584.05|588.01|584.71|588.01|584.71|587.35|584.05|0
1646748600000|2022-03-08 14:10:00|587.79|584.49|587.35|584.05|587.79|584.49|587.13|583.83|0
1646748610000|2022-03-08 14:10:10|587.57|584.27|587.57|584.27|587.68|584.38|587.57|584.27|0
1646748620000|2022-03-08 14:10:20|587.68|584.38|587.35|584.05|587.79|584.49|587.35|584.05|0
1646748630000|2022-03-08 14:10:30|586.69|583.39|586.47|583.17|586.69|583.39|586.47|583.17|0
1646748640000|2022-03-08 14:10:40|586.69|583.39|586.58|583.28|586.69|583.39|586.47|583.17|0
1646748650000|2022-03-08 14:10:50|586.69|583.39|586.69|583.39|586.69|583.39|586.58|583.28|0
1646748660000|2022-03-08 14:11:00|586.25|582.95|586.03|582.73|586.25|582.95|586.03|582.73|0
1646748670000|2022-03-08 14:11:10|585.37|582.07|584.49|581.19|585.37|582.07|584.49|581.19|0
1646748680000|2022-03-08 14:11:20|584.71|581.41|584.93|581.63|584.93|581.63|584.71|581.41|0
1646748690000|2022-03-08 14:11:30|585.04|581.74|585.81|582.51|585.92|582.62|584.93|581.63|0
1646748700000|2022-03-08 14:11:40|585.59|582.29|586.03|582.73|586.14|582.84|585.59|582.29|0
1646748710000|2022-03-08 14:11:50|586.47|583.17|586.91|583.61|586.91|583.61|586.47|583.17|0
1646748720000|2022-03-08 14:12:00|587.02|583.72|587.79|584.49|587.79|584.49|587.02|583.72|0
1646748730000|2022-03-08 14:12:10|588.45|585.15|588.67|585.37|588.67|585.37|588.23|584.93|0
1646748750000|2022-03-08 14:12:30|587.35|584.05|586.91|583.61|587.35|584.05|586.91|583.61|0
1646748760000|2022-03-08 14:12:40|586.69|583.39|586.03|582.73|586.69|583.39|586.03|582.73|0
1646748770000|2022-03-08 14:12:50|585.37|582.07|583.94|580.64|585.37|582.07|583.94|580.64|0
1646748780000|2022-03-08 14:13:00|583.83|580.53|584.27|580.97|584.27|580.97|583.83|580.53|0
1646748790000|2022-03-08 14:13:10|584.49|581.19|584.49|581.19|584.49|581.19|583.83|580.53|0
1646748800000|2022-03-08 14:13:20|583.83|580.53|584.05|580.75|584.05|580.75|583.83|580.53|0
1646748810000|2022-03-08 14:13:30|583.83|580.53|585.81|582.51|585.81|582.51|583.83|580.53|0
1646748820000|2022-03-08 14:13:40|586.69|583.39|586.69|583.39|587.56|584.26|586.69|583.39|0
1646748830000|2022-03-08 14:13:50|586.36|583.06|585.81|582.51|586.36|583.06|585.81|582.51|0
1646748840000|2022-03-08 14:14:00|586.69|583.39|586.47|583.17|586.8|583.5|586.47|583.17|0
1646748850000|2022-03-08 14:14:10|586.36|583.06|586.14|582.84|586.36|583.06|586.14|582.84|0
1646748860000|2022-03-08 14:14:20|585.59|582.29|586.03|582.73|586.03|582.73|585.59|582.29|0
1646748870000|2022-03-08 14:14:30|586.25|582.95|585.92|582.62|586.25|582.95|585.92|582.62|0
1646748880000|2022-03-08 14:14:40|586.03|582.73|586.25|582.95|586.25|582.95|586.03|582.73|0
1646748890000|2022-03-08 14:14:50|586.46|583.16|587.68|584.38|587.68|584.38|586.46|583.16|0
1646748900000|2022-03-08 14:15:00|588|584.7|586.68|583.38|588|584.7|586.68|583.38|0
1646748910000|2022-03-08 14:15:10|586.46|583.16|586.03|582.73|586.68|583.38|586.03|582.73|0
1646748920000|2022-03-08 14:15:20|585.81|582.51|585.59|582.29|585.81|582.51|585.48|582.18|0
1646748930000|2022-03-08 14:15:30|586.03|582.73|586.14|582.84|586.14|582.84|586.03|582.73|0
1646748940000|2022-03-08 14:15:40|586.03|582.73|584.93|581.63|586.03|582.73|584.93|581.63|0
1646748950000|2022-03-08 14:15:50|584.49|581.19|584.49|581.19|584.49|581.19|584.49|581.19|0
1646748960000|2022-03-08 14:16:00|584.05|580.75|584.27|580.97|584.49|581.19|584.05|580.75|0
1646748970000|2022-03-08 14:16:10|583.83|580.53|583.83|580.53|583.83|580.53|583.61|580.31|0
1646748980000|2022-03-08 14:16:20|583.72|580.42|584.05|580.75|584.05|580.75|583.39|580.09|0
1646748990000|2022-03-08 14:16:30|584.16|580.86|583.17|579.87|584.16|580.86|583.17|579.87|0
1646749000000|2022-03-08 14:16:40|582.85|579.55|582.73|579.43|582.85|579.55|582.29|578.99|0
1646749010000|2022-03-08 14:16:50|582.51|579.21|581.97|578.67|582.51|579.21|581.85|578.55|0
1646749020000|2022-03-08 14:17:00|582.07|578.77|582.73|579.43|582.73|579.43|581.85|578.55|0
1646749030000|2022-03-08 14:17:10|582.41|579.11|582.07|578.77|582.41|579.11|581.97|578.67|0
1646749040000|2022-03-08 14:17:20|581.63|578.33|581.2|577.9|581.63|578.33|581.09|577.79|0
1646749050000|2022-03-08 14:17:30|581.63|578.33|581.85|578.55|582.07|578.77|581.63|578.33|0
1646749060000|2022-03-08 14:17:40|581.75|578.45|582.73|579.43|582.73|579.43|581.63|578.33|0
1646749070000|2022-03-08 14:17:50|582.51|579.21|582.51|579.21|582.51|579.21|582.19|578.89|0
1646749080000|2022-03-08 14:18:00|581.85|578.55|581.75|578.45|582.07|578.77|581.75|578.45|0
1646749090000|2022-03-08 14:18:10|581.85|578.55|582.07|578.77|582.29|578.99|581.85|578.55|0
1646749100000|2022-03-08 14:18:20|582.63|579.33|583.17|579.87|583.17|579.87|582.19|578.89|0
1646749110000|2022-03-08 14:18:30|584.27|580.97|583.83|580.53|584.27|580.97|583.83|580.53|0
1646749120000|2022-03-08 14:18:40|584.16|580.86|584.05|580.75|584.27|580.97|584.05|580.75|0
1646749130000|2022-03-08 14:18:50|583.83|580.53|584.27|580.97|584.27|580.97|583.83|580.53|0
1646749140000|2022-03-08 14:19:00|584.49|581.19|585.15|581.85|585.15|581.85|584.49|581.19|0
1646749150000|2022-03-08 14:19:10|584.6|581.3|584.82|581.52|584.82|581.52|584.27|580.97|0
1646749160000|2022-03-08 14:19:20|584.93|581.63|584.71|581.41|584.93|581.63|584.71|581.41|0
1646749170000|2022-03-08 14:19:30|584.49|581.19|584.27|580.97|584.49|581.19|584.27|580.97|0
1646749180000|2022-03-08 14:19:40|584.49|581.19|583.61|580.31|584.49|581.19|583.61|580.31|0
1646749190000|2022-03-08 14:19:50|583.17|579.87|583.61|580.31|583.61|580.31|583.17|579.87|0
1646749200000|2022-03-08 14:20:00|584.05|580.75|584.05|580.75|584.05|580.75|583.61|580.31|0
1646749210000|2022-03-08 14:20:10|583.39|580.09|582.95|579.65|583.61|580.31|582.95|579.65|0
1646749220000|2022-03-08 14:20:20|583.06|579.76|583.5|580.2|583.83|580.53|583.06|579.76|0
1646749230000|2022-03-08 14:20:30|583.39|580.09|581.85|578.55|583.39|580.09|581.85|578.55|0
1646749240000|2022-03-08 14:20:40|581.75|578.45|581.85|578.55|582.41|579.11|581.75|578.45|0
1646749250000|2022-03-08 14:20:50|581.63|578.33|581.41|578.11|581.63|578.33|581.19|577.89|0
1646749260000|2022-03-08 14:21:00|581.31|578.01|580.98|577.68|581.31|578.01|580.98|577.68|0
1646749270000|2022-03-08 14:21:10|580.76|577.46|580.1|576.8|580.76|577.46|580.1|576.8|0
1646749280000|2022-03-08 14:21:20|579.66|576.36|579.88|576.58|579.88|576.58|579.66|576.36|0
1646749290000|2022-03-08 14:21:30|579.66|576.36|578.79|575.49|579.66|576.36|578.79|575.49|0
1646749300000|2022-03-08 14:21:40|579|575.7|578.57|575.27|579|575.7|578.57|575.27|0
1646749310000|2022-03-08 14:21:50|578.35|575.05|578.57|575.27|578.57|575.27|578.35|575.05|0
1646749320000|2022-03-08 14:22:00|578.79|575.49|577.81|574.51|578.79|575.49|577.37|574.07|0
1646749330000|2022-03-08 14:22:10|578.02|574.72|577.69|574.39|578.13|574.83|577.69|574.39|0
1646749340000|2022-03-08 14:22:20|577.91|574.61|578.57|575.27|578.79|575.49|577.91|574.61|0
1646749350000|2022-03-08 14:22:30|578.79|575.49|579.44|576.14|579.44|576.14|578.35|575.05|0
1646749360000|2022-03-08 14:22:40|581.19|577.89|580.54|577.24|581.19|577.89|580.54|577.24|0
1646749370000|2022-03-08 14:22:50|580.32|577.02|579.88|576.58|580.32|577.02|579.88|576.58|0
1646749380000|2022-03-08 14:23:00|580.1|576.8|579.88|576.58|580.1|576.8|579.88|576.58|0
1646749390000|2022-03-08 14:23:10|579.66|576.36|578.79|575.49|579.66|576.36|578.79|575.49|0
1646749400000|2022-03-08 14:23:20|578.9|575.6|578.79|575.49|579|575.7|578.79|575.49|0
1646749410000|2022-03-08 14:23:30|579|575.7|578.35|575.05|579|575.7|578.35|575.05|0
1646749420000|2022-03-08 14:23:40|578.13|574.83|578.57|575.27|578.57|575.27|578.13|574.83|0
1646749430000|2022-03-08 14:23:50|578.35|575.05|578.57|575.27|578.57|575.27|578.35|575.05|0
1646749440000|2022-03-08 14:24:00|578.79|575.49|577.91|574.61|578.79|575.49|577.91|574.61|0
1646749450000|2022-03-08 14:24:10|578.35|575.05|578.79|575.49|578.79|575.49|577.91|574.61|0
1646749460000|2022-03-08 14:24:20|578.57|575.27|578.13|574.83|578.57|575.27|577.91|574.61|0
1646749470000|2022-03-08 14:24:30|577.91|574.61|577.47|574.17|577.91|574.61|577.25|573.95|0
1646749480000|2022-03-08 14:24:40|577.04|573.74|577.25|573.95|577.37|574.07|577.04|573.74|0
1646749490000|2022-03-08 14:24:50|577.37|574.07|576.49|573.19|577.47|574.17|576.49|573.19|0
1646749500000|2022-03-08 14:25:00|577.47|574.17|577.91|574.61|578.35|575.05|577.47|574.17|0
1646749510000|2022-03-08 14:25:10|577.69|574.39|577.25|573.95|578.57|575.27|577.25|573.95|0
1646749520000|2022-03-08 14:25:20|577.69|574.39|578.57|575.27|578.57|575.27|577.47|574.17|0
1646749530000|2022-03-08 14:25:30|578.68|575.38|579|575.7|579.22|575.92|578.68|575.38|0
1646749540000|2022-03-08 14:25:40|579.12|575.82|579.66|576.36|579.66|576.36|579.12|575.82|0
1646749550000|2022-03-08 14:25:50|580.1|576.8|579.99|576.69|580.1|576.8|579.77|576.47|0
1646749560000|2022-03-08 14:26:00|579.66|576.36|580.54|577.24|580.54|577.24|579.66|576.36|0
1646749570000|2022-03-08 14:26:10|580.32|577.02|580.54|577.24|580.54|577.24|580.32|577.02|0
1646749580000|2022-03-08 14:26:20|580.97|577.67|580.97|577.67|580.97|577.67|580.97|577.67|0
1646749590000|2022-03-08 14:26:30|580.76|577.46|580.54|577.24|580.97|577.67|580.54|577.24|0
1646749600000|2022-03-08 14:26:40|580.32|577.02|580.43|577.13|580.43|577.13|579.66|576.36|0
1646749610000|2022-03-08 14:26:50|580.32|577.02|580.1|576.8|580.54|577.24|580.1|576.8|0
1646749620000|2022-03-08 14:27:00|579.66|576.36|579.66|576.36|580.32|577.02|579.66|576.36|0
1646749630000|2022-03-08 14:27:10|579.88|576.58|580.54|577.24|580.54|577.24|579.88|576.58|0
1646749640000|2022-03-08 14:27:20|580.1|576.8|580.54|577.24|580.54|577.24|580.1|576.8|0
1646749650000|2022-03-08 14:27:30|580.1|576.8|580.32|577.02|580.54|577.24|580.1|576.8|0
1646749660000|2022-03-08 14:27:40|581.09|577.79|581.85|578.55|581.85|578.55|581.09|577.79|0
1646749670000|2022-03-08 14:27:50|582.07|578.77|582.62|579.32|582.62|579.32|582.07|578.77|0
1646749680000|2022-03-08 14:28:00|582.73|579.43|582.51|579.21|582.95|579.65|582.51|579.21|0
1646749690000|2022-03-08 14:28:10|582.73|579.43|582.07|578.77|582.73|579.43|582.07|578.77|0
1646749700000|2022-03-08 14:28:20|582.29|578.99|582.95|579.65|582.95|579.65|582.29|578.99|0
1646749710000|2022-03-08 14:28:30|583.39|580.09|582.95|579.65|583.39|580.09|582.95|579.65|0
1646749720000|2022-03-08 14:28:40|582.73|579.43|582.51|579.21|582.73|579.43|582.51|579.21|0
1646749730000|2022-03-08 14:28:50|582.73|579.43|582.73|579.43|582.95|579.65|582.73|579.43|0
1646749740000|2022-03-08 14:29:00|582.95|579.65|583.17|579.87|583.17|579.87|582.51|579.21|0
1646749750000|2022-03-08 14:29:10|583.5|580.2|584.26|580.96|584.26|580.96|583.39|580.09|0
1646749760000|2022-03-08 14:29:20|584.04|580.74|584.48|581.18|584.48|581.18|584.04|580.74|0
1646749770000|2022-03-08 14:29:30|584.04|580.74|583.06|579.76|584.04|580.74|583.06|579.76|0
1646749780000|2022-03-08 14:29:40|582.95|579.65|582.95|579.65|583.28|579.98|582.95|579.65|0
1646749790000|2022-03-08 14:29:50|582.62|579.32|583.28|579.98|583.28|579.98|582.4|579.1|0
1646749800000|2022-03-08 14:30:00|584.16|580.86|584.48|581.18|585.14|581.84|584.16|580.86|0
1646749810000|2022-03-08 14:30:10|585.8|582.5|584.38|581.08|586.24|582.94|584.38|581.08|0
1646749820000|2022-03-08 14:30:20|581.85|578.55|579|575.7|581.85|578.55|579|575.7|0
1646749830000|2022-03-08 14:30:30|579.66|576.36|578.46|575.16|579.66|576.36|577.69|574.39|0
1646749840000|2022-03-08 14:30:40|580.1|576.8|581.41|578.11|582.07|578.77|580.1|576.8|0
1646749850000|2022-03-08 14:30:50|580.75|577.45|580.87|577.57|580.87|577.57|580.53|577.23|0
1646749860000|2022-03-08 14:31:00|581.41|578.11|582.07|578.77|582.07|578.77|581.09|577.79|0
1646749870000|2022-03-08 14:31:10|582.95|579.65|586.02|582.72|586.02|582.72|582.95|579.65|0
1646749880000|2022-03-08 14:31:20|584.7|581.4|584.92|581.62|584.92|581.62|583.17|579.87|0
1646749890000|2022-03-08 14:31:30|584.7|581.4|584.48|581.18|585.14|581.84|584.48|581.18|0
1646749900000|2022-03-08 14:31:40|584.26|580.96|585.14|581.84|585.14|581.84|584.26|580.96|0
1646749910000|2022-03-08 14:31:50|584.6|581.3|584.92|581.62|585.36|582.06|584.6|581.3|0
1646749920000|2022-03-08 14:32:00|584.48|581.18|585.26|581.96|585.26|581.96|584.38|581.08|0
1646749930000|2022-03-08 14:32:10|585.48|582.18|585.48|582.18|586.57|583.27|585.48|582.18|0
1646749940000|2022-03-08 14:32:20|585.26|581.96|586.68|583.38|586.68|583.38|585.26|581.96|0
1646749950000|2022-03-08 14:32:30|586.24|582.94|586.46|583.16|587.78|584.48|586.24|582.94|0
1646749960000|2022-03-08 14:32:40|587.12|583.82|587.89|584.59|587.89|584.59|587.12|583.82|0
1646749970000|2022-03-08 14:32:50|588|584.7|589.32|586.02|589.54|586.24|588|584.7|0
1646749980000|2022-03-08 14:33:00|589.98|586.68|589.1|585.8|589.98|586.68|589.1|585.8|0
1646749990000|2022-03-08 14:33:10|589.21|585.91|589.65|586.35|590.64|587.34|589.21|585.91|0
1646750000000|2022-03-08 14:33:20|589.54|586.24|588.44|585.14|590.2|586.9|588.44|585.14|0
1646750010000|2022-03-08 14:33:30|588.66|585.36|589.21|585.91|589.21|585.91|588.66|585.36|0
1646750020000|2022-03-08 14:33:40|589.65|586.35|590.32|587.02|590.32|587.02|589.1|585.8|0
1646750030000|2022-03-08 14:33:50|589.98|586.68|589.98|586.68|589.98|586.68|589.54|586.24|0
1646750040000|2022-03-08 14:34:00|589.76|586.46|589.76|586.46|589.76|586.46|588.66|585.36|0
1646750050000|2022-03-08 14:34:10|589.54|586.24|588.99|585.69|589.54|586.24|588.44|585.14|0
1646750060000|2022-03-08 14:34:20|589.43|586.13|589.76|586.46|589.76|586.46|588.88|585.58|0
1646750070000|2022-03-08 14:34:30|590.1|586.8|590.54|587.24|590.76|587.46|590.1|586.8|0
1646750080000|2022-03-08 14:34:40|589.1|585.8|589.1|585.8|589.1|585.8|588.22|584.92|0
1646750090000|2022-03-08 14:34:50|589.32|586.02|589.32|586.02|589.32|586.02|588.88|585.58|0
1646750100000|2022-03-08 14:35:00|589.54|586.24|588.44|585.14|589.54|586.24|587.78|584.48|0
1646750110000|2022-03-08 14:35:10|588|584.7|588.22|584.92|588.66|585.36|588|584.7|0
1646750120000|2022-03-08 14:35:20|588|584.7|582.73|579.43|588.44|585.14|582.73|579.43|0
1646750130000|2022-03-08 14:35:30|583.82|580.52|581.63|578.33|583.82|580.52|581.63|578.33|0
1646750140000|2022-03-08 14:35:40|579.66|576.36|580.1|576.8|580.53|577.23|579.55|576.25|0
1646750150000|2022-03-08 14:35:50|578.13|574.83|572.67|569.37|578.13|574.83|572.67|569.37|0
1646750160000|2022-03-08 14:36:00|573.1|569.8|573.76|570.46|575.94|572.64|573.1|569.8|0
1646750170000|2022-03-08 14:36:10|573.54|570.24|575.72|572.42|575.72|572.42|573.54|570.24|0
1646750180000|2022-03-08 14:36:20|574.19|570.89|574.85|571.55|574.85|571.55|574.19|570.89|0
1646750190000|2022-03-08 14:36:30|573.76|570.46|575.94|572.64|575.94|572.64|573.76|570.46|0
1646750200000|2022-03-08 14:36:40|576.59|573.29|583.38|580.08|583.38|580.08|576.59|573.29|0
1646750210000|2022-03-08 14:36:50|582.94|579.64|583.16|579.86|583.16|579.86|581.63|578.33|0
1646750220000|2022-03-08 14:37:00|583.5|580.2|581.3|578|583.5|580.2|581.3|578|0
1646750230000|2022-03-08 14:37:10|581.63|578.33|581.85|578.55|581.85|578.55|580.97|577.67|0
1646750240000|2022-03-08 14:37:20|582.07|578.77|581.74|578.44|582.07|578.77|581.63|578.33|0
1646750250000|2022-03-08 14:37:30|581.85|578.55|583.38|580.08|583.38|580.08|581.85|578.55|0
1646750260000|2022-03-08 14:37:40|583.06|579.76|583.82|580.52|584.38|581.08|583.06|579.76|0
1646750270000|2022-03-08 14:37:50|583.6|580.3|584.04|580.74|584.04|580.74|583.28|579.98|0
1646750280000|2022-03-08 14:38:00|582.07|578.77|583.6|580.3|583.6|580.3|580.97|577.67|0
1646750290000|2022-03-08 14:38:10|583.5|580.2|583.16|579.86|583.5|580.2|583.16|579.86|0
1646750300000|2022-03-08 14:38:20|583.38|580.08|584.92|581.62|584.92|581.62|583.38|580.08|0
1646750310000|2022-03-08 14:38:30|583.38|580.08|583.38|580.08|583.82|580.52|583.38|580.08|0
1646750320000|2022-03-08 14:38:40|584.26|580.96|584.48|581.18|584.48|581.18|583.82|580.52|0
1646750330000|2022-03-08 14:38:50|587.34|584.04|587.34|584.04|588.22|584.92|587.34|584.04|0
1646750340000|2022-03-08 14:39:00|586.9|583.6|585.36|582.06|586.9|583.6|585.36|582.06|0
1646750350000|2022-03-08 14:39:10|587.34|584.04|587.12|583.82|587.34|584.04|586.02|582.72|0
1646750360000|2022-03-08 14:39:20|587.23|583.93|586.46|583.16|587.23|583.93|586.46|583.16|0
1646750370000|2022-03-08 14:39:30|586.9|583.6|589.1|585.8|589.1|585.8|586.9|583.6|0
1646750380000|2022-03-08 14:39:40|587.78|584.48|591.3|588|591.3|588|587.78|584.48|0
1646750390000|2022-03-08 14:39:50|594.17|590.87|595.28|591.98|595.28|591.98|593.18|589.88|0
1646750400000|2022-03-08 14:40:00|595.94|592.64|594.95|591.65|595.94|592.64|594.17|590.87|0
1646750410000|2022-03-08 14:40:10|594.29|590.99|595.28|591.98|595.28|591.98|594.17|590.87|0
1646750420000|2022-03-08 14:40:20|596.38|593.08|598.15|594.85|598.15|594.85|596.38|593.08|0
1646750430000|2022-03-08 14:40:30|597.71|594.41|600.14|596.84|600.14|596.84|597.71|594.41|0
1646750440000|2022-03-08 14:40:40|599.7|596.4|599.04|595.74|599.7|596.4|599.04|595.74|0
1646750450000|2022-03-08 14:40:50|599.26|595.96|598.27|594.97|599.26|595.96|598.27|594.97|0
1646750460000|2022-03-08 14:41:00|597.04|593.74|592.85|589.55|597.04|593.74|592.85|589.55|0
1646750470000|2022-03-08 14:41:10|593.95|590.65|592.62|589.32|594.83|591.53|592.62|589.32|0
1646750480000|2022-03-08 14:41:20|591.74|588.44|591.3|588|591.74|588.44|590.86|587.56|0
1646750490000|2022-03-08 14:41:30|590.64|587.34|592.85|589.55|592.85|589.55|590.64|587.34|0
1646750500000|2022-03-08 14:41:40|592.96|589.66|593.51|590.21|593.73|590.43|592.96|589.66|0
1646750510000|2022-03-08 14:41:50|594.17|590.87|592.85|589.55|594.73|591.43|592.85|589.55|0
1646750520000|2022-03-08 14:42:00|592.96|589.66|592.18|588.88|592.96|589.66|592.18|588.88|0
1646750530000|2022-03-08 14:42:10|591.08|587.78|589.1|585.8|591.08|587.78|589.1|585.8|0
1646750540000|2022-03-08 14:42:20|590.2|586.9|589.32|586.02|590.42|587.12|589.32|586.02|0
1646750550000|2022-03-08 14:42:30|590.2|586.9|589.98|586.68|590.42|587.12|588.99|585.69|0
1646750560000|2022-03-08 14:42:40|590.31|587.01|588.88|585.58|590.64|587.34|588.88|585.58|0
1646750570000|2022-03-08 14:42:50|588.22|584.92|588|584.7|588.22|584.92|586.9|583.6|0
1646750580000|2022-03-08 14:43:00|585.8|582.5|582.07|578.77|585.8|582.5|582.07|578.77|0
1646750590000|2022-03-08 14:43:10|580.97|577.67|581.19|577.89|581.41|578.11|580.53|577.23|0
1646750600000|2022-03-08 14:43:20|579.44|576.14|579.22|575.92|579.65|576.35|579.11|575.81|0
1646750610000|2022-03-08 14:43:30|578.78|575.48|575.28|571.98|578.78|575.48|575.28|571.98|0
1646750620000|2022-03-08 14:43:40|575.06|571.76|574.84|571.54|575.06|571.76|574.41|571.11|0
1646750630000|2022-03-08 14:43:50|575.06|571.76|573.01|569.71|575.06|571.76|572.56|569.26|0
1646750640000|2022-03-08 14:44:00|573.55|570.25|574.42|571.12|574.42|571.12|573.55|570.25|0
1646750650000|2022-03-08 14:44:10|576.06|572.76|576.38|573.08|576.38|573.08|576.06|572.76|0
1646750660000|2022-03-08 14:44:20|576.72|573.42|576.6|573.3|576.72|573.42|576.06|572.76|0
1646750670000|2022-03-08 14:44:30|576.38|573.08|579.01|575.71|579.01|575.71|576.38|573.08|0
1646750680000|2022-03-08 14:44:40|580.43|577.13|577.04|573.74|580.43|577.13|577.04|573.74|0
1646750690000|2022-03-08 14:44:50|576.82|573.52|576.6|573.3|576.82|573.52|576.38|573.08|0
1646750700000|2022-03-08 14:45:00|576.72|573.42|578.13|574.83|578.13|574.83|576.72|573.42|0
1646750710000|2022-03-08 14:45:10|578.79|575.49|580.1|576.8|580.32|577.02|578.79|575.49|0
1646750720000|2022-03-08 14:45:20|579.88|576.58|580.54|577.24|581.41|578.11|579.66|576.36|0
1646750730000|2022-03-08 14:45:30|579.44|576.14|577.48|574.18|579.44|576.14|577.48|574.18|0
1646750740000|2022-03-08 14:45:40|575.07|571.77|573.77|570.47|575.07|571.77|573.11|569.81|0
1646750750000|2022-03-08 14:45:50|572.24|568.94|574.2|570.9|574.53|571.23|572.24|568.94|0
1646750760000|2022-03-08 14:46:00|575.51|572.21|576.06|572.76|576.06|572.76|575.51|572.21|0
1646750770000|2022-03-08 14:46:10|576.17|572.87|573.55|570.25|576.38|573.08|573.55|570.25|0
1646750780000|2022-03-08 14:46:20|573.98|570.68|573.55|570.25|573.98|570.68|573.55|570.25|0
1646750790000|2022-03-08 14:46:30|573.77|570.47|573.98|570.68|573.98|570.68|572.89|569.59|0
1646750800000|2022-03-08 14:46:40|573.77|570.47|572.02|568.72|573.77|570.47|571.59|568.29|0
1646750810000|2022-03-08 14:46:50|573.98|570.68|574.97|571.67|574.97|571.67|573.44|570.14|0
1646750820000|2022-03-08 14:47:00|574.2|570.9|577.81|574.51|577.81|574.51|574.2|570.9|0
1646750830000|2022-03-08 14:47:10|577.37|574.07|577.04|573.74|577.37|574.07|576.38|573.08|0
1646750840000|2022-03-08 14:47:20|577.26|573.96|577.69|574.39|577.69|574.39|577.04|573.74|0
1646750850000|2022-03-08 14:47:30|576.82|573.52|576.82|573.52|578.03|574.73|576.82|573.52|0
1646750860000|2022-03-08 14:47:40|577.48|574.18|578.24|574.94|578.79|575.49|577.48|574.18|0
1646750870000|2022-03-08 14:47:50|577.69|574.39|576.82|573.52|577.69|574.39|576.82|573.52|0
1646750880000|2022-03-08 14:48:00|578.13|574.83|575.73|572.43|578.13|574.83|575.73|572.43|0
1646750890000|2022-03-08 14:48:10|576.71|573.41|575.84|572.54|577.26|573.96|575.84|572.54|0
1646750900000|2022-03-08 14:48:20|576.16|572.86|573.98|570.68|576.16|572.86|573.66|570.36|0
1646750910000|2022-03-08 14:48:30|575.51|572.21|577.26|573.96|577.26|573.96|575.51|572.21|0
1646750920000|2022-03-08 14:48:40|576.6|573.3|576.38|573.08|576.6|573.3|575.73|572.43|0
1646750930000|2022-03-08 14:48:50|577.04|573.74|575.73|572.43|577.04|573.74|575.73|572.43|0
1646750940000|2022-03-08 14:49:00|575.29|571.99|576.16|572.86|577.26|573.96|575.29|571.99|0
1646750950000|2022-03-08 14:49:10|577.47|574.17|579.66|576.36|579.66|576.36|577.47|574.17|0
1646750960000|2022-03-08 14:49:20|580.75|577.45|579.22|575.92|580.75|577.45|579.22|575.92|0
1646750970000|2022-03-08 14:49:30|579|575.7|578.79|575.49|579|575.7|578.79|575.49|0
1646750980000|2022-03-08 14:49:40|578.57|575.27|580.75|577.45|580.75|577.45|578.57|575.27|0
1646750990000|2022-03-08 14:49:50|582.95|579.65|584.04|580.74|584.16|580.86|582.95|579.65|0
1646751000000|2022-03-08 14:50:00|583.6|580.3|584.48|581.18|584.48|581.18|582.95|579.65|0
1646751010000|2022-03-08 14:50:10|584.92|581.62|584.04|580.74|585.8|582.5|584.04|580.74|0
1646751020000|2022-03-08 14:50:20|584.26|580.96|585.14|581.84|585.36|582.06|584.26|580.96|0
1646751030000|2022-03-08 14:50:30|583.72|580.42|584.04|580.74|584.26|580.96|583.72|580.42|0
1646751040000|2022-03-08 14:50:40|585.14|581.84|587.55|584.25|587.55|584.25|585.14|581.84|0
1646751050000|2022-03-08 14:50:50|587.12|583.82|587.45|584.15|587.55|584.25|587.12|583.82|0
1646751060000|2022-03-08 14:51:00|586.57|583.27|584.26|580.96|586.57|583.27|584.26|580.96|0
1646751070000|2022-03-08 14:51:10|583.94|580.64|584.81|581.51|584.81|581.51|583.16|579.86|0
1646751080000|2022-03-08 14:51:20|585.8|582.5|587.23|583.93|587.45|584.15|585.8|582.5|0
1646751090000|2022-03-08 14:51:30|587.12|583.82|588.55|585.25|588.55|585.25|587.11|583.81|0
1646751100000|2022-03-08 14:51:40|588.65|585.35|587.33|584.03|588.87|585.57|587.33|584.03|0
1646751110000|2022-03-08 14:51:50|587.55|584.25|587.77|584.47|588.21|584.91|587.55|584.25|0
1646751120000|2022-03-08 14:52:00|587.33|584.03|582.73|579.43|587.33|584.03|582.73|579.43|0
1646751130000|2022-03-08 14:52:10|582.07|578.77|581.96|578.66|582.94|579.64|581.96|578.66|0
1646751140000|2022-03-08 14:52:20|582.07|578.77|578.68|575.38|582.07|578.77|578.68|575.38|0
1646751150000|2022-03-08 14:52:30|578.78|575.48|581.31|578.01|581.31|578.01|578.78|575.48|0
1646751160000|2022-03-08 14:52:40|582.94|579.64|583.6|580.3|584.26|580.96|582.94|579.64|0
1646751170000|2022-03-08 14:52:50|584.48|581.18|585.8|582.5|585.8|582.5|584.04|580.74|0
1646751180000|2022-03-08 14:53:00|587.55|584.25|585.36|582.06|587.55|584.25|585.36|582.06|0
1646751190000|2022-03-08 14:53:10|584.92|581.62|585.14|581.84|585.14|581.84|584.59|581.29|0
1646751200000|2022-03-08 14:53:20|585.25|581.95|586.02|582.72|586.02|582.72|585.25|581.95|0
1646751210000|2022-03-08 14:53:30|585.8|582.5|588.87|585.57|588.87|585.57|585.8|582.5|0
1646751220000|2022-03-08 14:53:40|587.34|584.04|589.31|586.01|589.31|586.01|587.34|584.04|0
1646751230000|2022-03-08 14:53:50|589.75|586.45|589.97|586.67|589.97|586.67|589.53|586.23|0
1646751240000|2022-03-08 14:54:00|589.75|586.45|590.41|587.11|590.53|587.23|589.31|586.01|0
1646751250000|2022-03-08 14:54:10|592.61|589.31|591.73|588.43|593.06|589.76|591.73|588.43|0
1646751260000|2022-03-08 14:54:20|591.95|588.65|592.61|589.31|592.84|589.54|591.95|588.65|0
1646751270000|2022-03-08 14:54:30|594.05|590.75|595.48|592.18|595.48|592.18|594.05|590.75|0
1646751280000|2022-03-08 14:54:40|594.38|591.08|593.83|590.53|594.38|591.08|593.83|590.53|0
1646751290000|2022-03-08 14:54:50|593.72|590.42|593.61|590.31|593.94|590.64|593.61|590.31|0
1646751300000|2022-03-08 14:55:00|593.06|589.76|591.95|588.65|593.72|590.42|591.95|588.65|0
1646751310000|2022-03-08 14:55:10|591.07|587.77|592.95|589.65|592.95|589.65|591.07|587.77|0
1646751320000|2022-03-08 14:55:20|591.19|587.89|592.39|589.09|592.39|589.09|591.19|587.89|0
1646751330000|2022-03-08 14:55:30|592.17|588.87|594.16|590.86|594.16|590.86|592.17|588.87|0
1646751340000|2022-03-08 14:55:40|595.04|591.74|594.38|591.08|595.04|591.74|594.38|591.08|0
1646751350000|2022-03-08 14:55:50|595.26|591.96|597.03|593.73|597.03|593.73|594.93|591.63|0
1646751360000|2022-03-08 14:56:00|597.58|594.28|596.36|593.06|597.58|594.28|596.26|592.96|0
1646751370000|2022-03-08 14:56:10|594.38|591.08|595.48|592.18|595.48|592.18|594.38|591.08|0
1646751380000|2022-03-08 14:56:20|595.26|591.96|595.92|592.62|596.7|593.4|595.26|591.96|0
1646751390000|2022-03-08 14:56:30|596.81|593.51|595.92|592.62|596.81|593.51|595.92|592.62|0
1646751400000|2022-03-08 14:56:40|596.14|592.84|597.03|593.73|597.58|594.28|596.14|592.84|0
1646751410000|2022-03-08 14:56:50|596.36|593.06|595.48|592.18|596.36|593.06|595.26|591.96|0
1646751420000|2022-03-08 14:57:00|596.14|592.84|596.36|593.06|596.36|593.06|594.49|591.19|0
1646751430000|2022-03-08 14:57:10|595.7|592.4|597.03|593.73|597.03|593.73|595.7|592.4|0
1646751440000|2022-03-08 14:57:20|597.47|594.17|596.36|593.06|597.47|594.17|596.14|592.84|0
1646751450000|2022-03-08 14:57:30|595.04|591.74|593.72|590.42|595.48|592.18|593.72|590.42|0
1646751460000|2022-03-08 14:57:40|592.95|589.65|593.61|590.31|593.61|590.31|592.83|589.53|0
1646751470000|2022-03-08 14:57:50|594.16|590.86|595.04|591.74|595.26|591.96|594.16|590.86|0
1646751480000|2022-03-08 14:58:00|593.27|589.97|591.73|588.43|593.27|589.97|591.73|588.43|0
1646751490000|2022-03-08 14:58:10|592.61|589.31|591.95|588.65|592.61|589.31|591.95|588.65|0
1646751500000|2022-03-08 14:58:20|592.95|589.65|594.38|591.08|594.38|591.08|592.95|589.65|0
1646751510000|2022-03-08 14:58:30|595.26|591.96|594.38|591.08|595.26|591.96|594.38|591.08|0
1646751520000|2022-03-08 14:58:40|594.93|591.63|593.5|590.2|594.93|591.63|593.5|590.2|0
1646751530000|2022-03-08 14:58:50|593.49|590.19|593.49|590.19|594.82|591.52|593.49|590.19|0
1646751540000|2022-03-08 14:59:00|593.05|589.75|592.73|589.43|593.27|589.97|592.61|589.31|0
1646751550000|2022-03-08 14:59:10|593.49|590.19|592.95|589.65|594.38|591.08|592.95|589.65|0
1646751560000|2022-03-08 14:59:20|593.94|590.64|593.72|590.42|593.94|590.64|593.27|589.97|0
1646751570000|2022-03-08 14:59:30|593.61|590.31|593.17|589.87|593.61|590.31|593.17|589.87|0
1646751580000|2022-03-08 14:59:40|594.82|591.52|594.82|591.52|595.15|591.85|594.49|591.19|0
1646751590000|2022-03-08 14:59:50|593.94|590.64|592.83|589.53|593.94|590.64|592.83|589.53|0
1646751600000|2022-03-08 15:00:00|595.59|592.29|597.36|594.06|597.36|594.06|595.04|591.74|0
1646751610000|2022-03-08 15:00:10|597.02|593.72|598.13|594.83|598.13|594.83|597.02|593.72|0
1646751620000|2022-03-08 15:00:20|599.68|596.38|602.33|599.03|602.33|599.03|599.68|596.38|0
1646751630000|2022-03-08 15:00:30|601.23|597.93|599.46|596.16|601.23|597.93|598.57|595.27|0
1646751640000|2022-03-08 15:00:40|599.9|596.6|600.53|597.23|600.97|597.67|599.9|596.6|0
1646751650000|2022-03-08 15:00:50|601.63|598.33|602.29|598.99|602.29|598.99|601.63|598.33|0
1646751660000|2022-03-08 15:01:00|602.51|599.21|601.41|598.11|602.51|599.21|601.41|598.11|0
1646751670000|2022-03-08 15:01:10|602.73|599.43|602.07|598.77|602.73|599.43|601.53|598.23|0
1646751680000|2022-03-08 15:01:20|601.75|598.45|602.29|598.99|602.29|598.99|601.09|597.79|0
1646751690000|2022-03-08 15:01:30|602.96|599.66|604.06|600.76|604.06|600.76|602.96|599.66|0
1646751700000|2022-03-08 15:01:40|603.18|599.88|605.16|601.86|605.16|601.86|603.18|599.88|0
1646751710000|2022-03-08 15:01:50|604.5|601.2|604.06|600.76|604.5|601.2|603.4|600.1|0
1646751720000|2022-03-08 15:02:00|603.84|600.54|606.04|602.74|606.04|602.74|603.84|600.54|0
1646751730000|2022-03-08 15:02:10|606.27|602.97|607.59|604.29|607.59|604.29|606.27|602.97|0
1646751740000|2022-03-08 15:02:20|608.03|604.73|608.48|605.18|608.59|605.29|608.03|604.73|0
1646751750000|2022-03-08 15:02:30|608.03|604.73|608.7|605.4|608.7|605.4|608.03|604.73|0
1646751760000|2022-03-08 15:02:40|609.8|606.5|610.91|607.61|610.91|607.61|609.8|606.5|0
1646751770000|2022-03-08 15:02:50|611.03|607.73|610.03|606.73|611.03|607.73|610.03|606.73|0
1646751780000|2022-03-08 15:03:00|609.36|606.06|608.03|604.73|609.36|606.06|608.03|604.73|0
1646751790000|2022-03-08 15:03:10|608.48|605.18|609.14|605.84|609.14|605.84|608.48|605.18|0
1646751800000|2022-03-08 15:03:20|609.36|606.06|610.03|606.73|610.03|606.73|609.14|605.84|0
1646751810000|2022-03-08 15:03:30|608.81|605.51|609.36|606.06|609.7|606.4|608.59|605.29|0
1646751820000|2022-03-08 15:03:40|609.58|606.28|611.58|608.28|611.58|608.28|609.58|606.28|0
1646751830000|2022-03-08 15:03:50|611.35|608.05|612.02|608.72|612.02|608.72|611.35|608.05|0
1646751840000|2022-03-08 15:04:00|611.35|608.05|611.58|608.28|611.58|608.28|611.35|608.05|0
1646751850000|2022-03-08 15:04:10|611.35|608.05|612.24|608.94|612.24|608.94|611.35|608.05|0
1646751860000|2022-03-08 15:04:20|611.8|608.5|611.58|608.28|612.24|608.94|611.58|608.28|0
1646751870000|2022-03-08 15:04:30|611.8|608.5|610.69|607.39|612.68|609.38|610.69|607.39|0
1646751880000|2022-03-08 15:04:40|610.25|606.95|610.69|607.39|610.69|607.39|610.02|606.72|0
1646751890000|2022-03-08 15:04:50|609.8|606.5|610.91|607.61|611.35|608.05|609.8|606.5|0
1646751900000|2022-03-08 15:05:00|611.35|608.05|611.69|608.39|611.69|608.39|611.13|607.83|0
1646751910000|2022-03-08 15:05:10|611.8|608.5|610.69|607.39|611.8|608.5|610.69|607.39|0
1646751920000|2022-03-08 15:05:20|611.13|607.83|610.54|607.24|611.13|607.83|610.47|607.17|0
1646751930000|2022-03-08 15:05:30|612.08|608.78|613.41|610.11|613.41|610.11|612.08|608.78|0
1646751940000|2022-03-08 15:05:40|612.97|609.67|614.19|610.89|614.19|610.89|612.97|609.67|0
1646751950000|2022-03-08 15:05:50|614.3|611|612.08|608.78|614.3|611|612.08|608.78|0
1646751960000|2022-03-08 15:06:00|612.75|609.45|614.74|611.44|614.74|611.44|612.75|609.45|0
1646751970000|2022-03-08 15:06:10|613.41|610.11|614.96|611.66|614.96|611.66|613.3|610|0
1646751980000|2022-03-08 15:06:20|615.18|611.88|615.18|611.88|615.18|611.88|614.07|610.77|0
1646751990000|2022-03-08 15:06:30|614.96|611.66|615.85|612.55|615.85|612.55|614.96|611.66|0
1646752000000|2022-03-08 15:06:40|616.07|612.77|615.85|612.55|616.07|612.77|615.4|612.1|0
1646752010000|2022-03-08 15:06:50|615.4|612.1|617.18|613.88|617.4|614.1|615.4|612.1|0
1646752020000|2022-03-08 15:07:00|616.96|613.66|617.84|614.54|617.84|614.54|616.96|613.66|0
1646752030000|2022-03-08 15:07:10|617.4|614.1|618.07|614.77|618.07|614.77|616.73|613.43|0
1646752040000|2022-03-08 15:07:20|617.62|614.32|618.29|614.99|618.29|614.99|617.62|614.32|0
1646752050000|2022-03-08 15:07:30|617.62|614.32|617.62|614.32|617.84|614.54|617.62|614.32|0
1646752060000|2022-03-08 15:07:40|618.06|614.76|618.51|615.21|618.95|615.65|618.06|614.76|0
1646752070000|2022-03-08 15:07:50|617.62|614.32|617.96|614.66|617.96|614.66|617.62|614.32|0
1646752080000|2022-03-08 15:08:00|618.29|614.99|619.17|615.87|619.17|615.87|618.29|614.99|0
1646752090000|2022-03-08 15:08:10|619.62|616.32|619.07|615.77|619.84|616.54|619.07|615.77|0
1646752100000|2022-03-08 15:08:20|619.17|615.87|618.29|614.99|619.73|616.43|618.29|614.99|0
1646752110000|2022-03-08 15:08:30|617.62|614.32|617.4|614.1|617.84|614.54|617.4|614.1|0
1646752120000|2022-03-08 15:08:40|618.51|615.21|619.62|616.32|619.62|616.32|618.51|615.21|0
1646752130000|2022-03-08 15:08:50|619.17|615.87|617.84|614.54|619.17|615.87|617.84|614.54|0
1646752140000|2022-03-08 15:09:00|617.62|614.32|618.85|615.55|618.95|615.65|617.4|614.1|0
1646752150000|2022-03-08 15:09:10|619.17|615.87|619.17|615.87|619.4|616.1|618.73|615.43|0
1646752160000|2022-03-08 15:09:20|619.4|616.1|616.96|613.66|619.4|616.1|616.96|613.66|0
1646752170000|2022-03-08 15:09:30|617.18|613.88|619.84|616.54|619.84|616.54|617.18|613.88|0
1646752180000|2022-03-08 15:09:40|619.62|616.32|619.17|615.87|619.62|616.32|618.29|614.99|0
1646752190000|2022-03-08 15:09:50|618.73|615.43|619.4|616.1|619.4|616.1|618.51|615.21|0
1646752200000|2022-03-08 15:10:00|619.62|616.32|618.95|615.65|620.51|617.21|618.95|615.65|0
1646752210000|2022-03-08 15:10:10|618.29|614.99|617.4|614.1|618.29|614.99|617.4|614.1|0
1646752220000|2022-03-08 15:10:20|617.18|613.88|618.29|614.99|618.29|614.99|617.18|613.88|0
1646752230000|2022-03-08 15:10:30|618.51|615.21|619.96|616.66|619.96|616.66|618.51|615.21|0
1646752240000|2022-03-08 15:10:40|620.51|617.21|617.4|614.1|620.51|617.21|616.95|613.65|0
1646752250000|2022-03-08 15:10:50|616.73|613.43|616.73|613.43|618.18|614.88|616.73|613.43|0
1646752260000|2022-03-08 15:11:00|617.07|613.77|614.96|611.66|617.07|613.77|614.96|611.66|0
1646752270000|2022-03-08 15:11:10|615.62|612.32|616.29|612.99|616.29|612.99|615.62|612.32|0
1646752280000|2022-03-08 15:11:20|617.18|613.88|618.06|614.76|618.29|614.99|617.18|613.88|0
1646752290000|2022-03-08 15:11:30|618.51|615.21|617.4|614.1|618.51|615.21|617.29|613.99|0
1646752300000|2022-03-08 15:11:40|616.95|613.65|615.85|612.55|616.95|613.65|615.85|612.55|0
1646752310000|2022-03-08 15:11:50|614.96|611.66|615.62|612.32|616.07|612.77|614.96|611.66|0
1646752320000|2022-03-08 15:12:00|615.4|612.1|615.85|612.55|616.73|613.43|615.18|611.88|0
1646752330000|2022-03-08 15:12:10|614.96|611.66|614.52|611.22|614.96|611.66|613.85|610.55|0
1646752340000|2022-03-08 15:12:20|613.85|610.55|613.41|610.11|613.85|610.55|613.41|610.11|0
1646752350000|2022-03-08 15:12:30|613.19|609.89|612.86|609.56|613.19|609.89|611.86|608.56|0
1646752360000|2022-03-08 15:12:40|612.74|609.44|613.41|610.11|613.63|610.33|612.74|609.44|0
1646752370000|2022-03-08 15:12:50|614.07|610.77|614.96|611.66|615.18|611.88|614.07|610.77|0
1646752380000|2022-03-08 15:13:00|614.85|611.55|615.85|612.55|615.85|612.55|614.85|611.55|0
1646752390000|2022-03-08 15:13:10|615.18|611.88|615.4|612.1|616.07|612.77|615.18|611.88|0
1646752400000|2022-03-08 15:13:20|615.18|611.88|614.74|611.44|615.18|611.88|614.74|611.44|0
1646752410000|2022-03-08 15:13:30|613.85|610.55|612.97|609.67|613.85|610.55|612.97|609.67|0
1646752420000|2022-03-08 15:13:40|612.74|609.44|614.74|611.44|614.74|611.44|612.74|609.44|0
1646752430000|2022-03-08 15:13:50|614.29|610.99|613.85|610.55|614.52|611.22|613.85|610.55|0
1646752440000|2022-03-08 15:14:00|614.96|611.66|615.4|612.1|616.07|612.77|614.96|611.66|0
1646752450000|2022-03-08 15:14:10|614.52|611.22|613.85|610.55|614.52|611.22|613.85|610.55|0
1646752460000|2022-03-08 15:14:20|613.63|610.33|612.3|609|614.19|610.89|612.08|608.78|0
1646752470000|2022-03-08 15:14:30|612.08|608.78|612.52|609.22|612.86|609.56|612.08|608.78|0
1646752480000|2022-03-08 15:14:40|612.08|608.78|612.74|609.44|612.74|609.44|611.86|608.56|0
1646752490000|2022-03-08 15:14:50|613.19|609.89|613.19|609.89|613.19|609.89|612.3|609|0
1646752500000|2022-03-08 15:15:00|613.08|609.78|610.97|607.67|613.41|610.11|610.97|607.67|0
1646752510000|2022-03-08 15:15:10|611.09|607.79|611.86|608.56|611.86|608.56|610.31|607.01|0
1646752520000|2022-03-08 15:15:20|611.42|608.12|610.09|606.79|611.42|608.12|610.09|606.79|0
1646752530000|2022-03-08 15:15:30|610.75|607.45|611.42|608.12|611.42|608.12|610.75|607.45|0
1646752540000|2022-03-08 15:15:40|610.75|607.45|607.88|604.58|610.75|607.45|607.88|604.58|0
1646752550000|2022-03-08 15:15:50|607.44|604.14|606.78|603.48|607.44|604.14|606.34|603.04|0
1646752560000|2022-03-08 15:16:00|606.56|603.26|605.02|601.72|606.56|603.26|605.02|601.72|0
1646752570000|2022-03-08 15:16:10|605.68|602.38|602.37|599.07|605.68|602.38|602.37|599.07|0
1646752580000|2022-03-08 15:16:20|602.05|598.75|602.59|599.29|602.81|599.51|602.05|598.75|0
1646752590000|2022-03-08 15:16:30|601.93|598.63|601.39|598.09|601.93|598.63|600.83|597.53|0
1646752600000|2022-03-08 15:16:40|601.93|598.63|602.81|599.51|602.81|599.51|601.71|598.41|0
1646752610000|2022-03-08 15:16:50|602.59|599.29|603.25|599.95|603.25|599.95|601.71|598.41|0
1646752620000|2022-03-08 15:17:00|603.03|599.73|603.47|600.17|603.91|600.61|603.03|599.73|0
1646752630000|2022-03-08 15:17:10|604.69|601.39|603.69|600.39|604.69|601.39|603.69|600.39|0
1646752640000|2022-03-08 15:17:20|603.25|599.95|601.93|598.63|603.25|599.95|601.93|598.63|0
1646752650000|2022-03-08 15:17:30|602.59|599.29|601.93|598.63|602.59|599.29|601.93|598.63|0
1646752660000|2022-03-08 15:17:40|601.71|598.41|602.49|599.19|602.49|599.19|601.71|598.41|0
1646752670000|2022-03-08 15:17:50|602.71|599.41|601.27|597.97|603.25|599.95|601.17|597.87|0
1646752680000|2022-03-08 15:18:00|601.39|598.09|605.68|602.38|605.68|602.38|601.39|598.09|0
1646752690000|2022-03-08 15:18:10|604.79|601.49|605.68|602.38|605.68|602.38|604.79|601.49|0
1646752700000|2022-03-08 15:18:20|605.9|602.6|606.12|602.82|608.32|605.02|605.9|602.6|0
1646752710000|2022-03-08 15:18:30|605.68|602.38|603.47|600.17|605.68|602.38|603.47|600.17|0
1646752720000|2022-03-08 15:18:40|603.59|600.29|604.35|601.05|604.57|601.27|603.59|600.29|0
1646752730000|2022-03-08 15:18:50|602.37|599.07|603.69|600.39|604.35|601.05|602.37|599.07|0
1646752740000|2022-03-08 15:19:00|603.03|599.73|599.52|596.22|603.03|599.73|599.52|596.22|0
1646752750000|2022-03-08 15:19:10|597.1|593.8|595.79|592.49|597.1|593.8|593.6|590.3|0
1646752760000|2022-03-08 15:19:20|597.32|594.02|596.01|592.71|597.32|594.02|596.01|592.71|0
1646752770000|2022-03-08 15:19:30|595.79|592.49|594.47|591.17|595.79|592.49|594.47|591.17|0
1646752780000|2022-03-08 15:19:40|595.13|591.83|594.47|591.17|596.01|592.71|594.47|591.17|0
1646752790000|2022-03-08 15:19:50|594.03|590.73|593.16|589.86|594.69|591.39|593.16|589.86|0
1646752800000|2022-03-08 15:20:00|593.6|590.3|592.72|589.42|593.6|590.3|590.75|587.45|0
1646752810000|2022-03-08 15:20:10|591.19|587.89|592.07|588.77|592.5|589.2|591.19|587.89|0
1646752820000|2022-03-08 15:20:20|592.28|588.98|592.07|588.77|593.16|589.86|592.07|588.77|0
1646752830000|2022-03-08 15:20:30|592.72|589.42|592.28|588.98|592.94|589.64|592.28|588.98|0
1646752840000|2022-03-08 15:20:40|593.93|590.63|594.47|591.17|594.69|591.39|593.93|590.63|0
1646752850000|2022-03-08 15:20:50|593.49|590.19|593.38|590.08|593.49|590.19|593.16|589.86|0
1646752860000|2022-03-08 15:21:00|594.15|590.85|594.25|590.95|594.25|590.95|593.6|590.3|0
1646752870000|2022-03-08 15:21:10|595.35|592.05|594.47|591.17|595.35|592.05|594.47|591.17|0
1646752880000|2022-03-08 15:21:20|594.69|591.39|597.32|594.02|597.32|594.02|594.69|591.39|0
1646752890000|2022-03-08 15:21:30|597.98|594.68|597.54|594.24|598.2|594.9|597.54|594.24|0
1646752900000|2022-03-08 15:21:40|598.42|595.12|599.29|595.99|599.73|596.43|598.42|595.12|0
1646752910000|2022-03-08 15:21:50|599.19|595.89|599.85|596.55|600.07|596.77|599.19|595.89|0
1646752920000|2022-03-08 15:22:00|600.17|596.87|597.1|593.8|600.17|596.87|597.1|593.8|0
1646752930000|2022-03-08 15:22:10|598.42|595.12|599.85|596.55|600.39|597.09|598.42|595.12|0
1646752940000|2022-03-08 15:22:20|599.73|596.43|599.51|596.21|599.73|596.43|598.64|595.34|0
1646752950000|2022-03-08 15:22:30|598.42|595.12|598.2|594.9|598.42|595.12|597.98|594.68|0
1646752960000|2022-03-08 15:22:40|598.64|595.34|599.95|596.65|599.95|596.65|598.64|595.34|0
1646752970000|2022-03-08 15:22:50|599.51|596.21|598.64|595.34|600.73|597.43|598.64|595.34|0
1646752980000|2022-03-08 15:23:00|599.08|595.78|596.44|593.14|599.08|595.78|596.44|593.14|0
1646752990000|2022-03-08 15:23:10|598.42|595.12|599.29|595.99|599.29|595.99|598.42|595.12|0
1646753000000|2022-03-08 15:23:20|599.73|596.43|600.61|597.31|600.61|597.31|599.73|596.43|0
1646753010000|2022-03-08 15:23:30|598.75|595.45|596.88|593.58|599.29|595.99|596.88|593.58|0
1646753020000|2022-03-08 15:23:40|597.1|593.8|598.2|594.9|598.86|595.56|597.1|593.8|0
1646753030000|2022-03-08 15:23:50|598.42|595.12|597.76|594.46|599.51|596.21|597.76|594.46|0
1646753040000|2022-03-08 15:24:00|597.32|594.02|598.2|594.9|598.2|594.9|597.32|594.02|0
1646753050000|2022-03-08 15:24:10|598.42|595.12|599.51|596.21|599.51|596.21|597.98|594.68|0
1646753060000|2022-03-08 15:24:20|600.39|597.09|603.25|599.95|603.25|599.95|600.39|597.09|0
1646753070000|2022-03-08 15:24:30|603.47|600.17|603.91|600.61|603.91|600.61|603.03|599.73|0
1646753080000|2022-03-08 15:24:40|604.57|601.27|604.57|601.27|604.79|601.49|604.35|601.05|0
1646753090000|2022-03-08 15:24:50|604.35|601.05|606.56|603.26|606.56|603.26|604.35|601.05|0
1646753100000|2022-03-08 15:25:00|606.67|603.37|607.88|604.58|608.76|605.46|606.67|603.37|0
1646753110000|2022-03-08 15:25:10|608.32|605.02|607.66|604.36|608.54|605.24|607.66|604.36|0
1646753120000|2022-03-08 15:25:20|607.88|604.58|609.65|606.35|609.65|606.35|607.88|604.58|0
1646753130000|2022-03-08 15:25:30|608.44|605.14|608.54|605.24|608.54|605.24|608.1|604.8|0
1646753140000|2022-03-08 15:25:40|609.1|605.8|610.09|606.79|610.09|606.79|609.1|605.8|0
1646753150000|2022-03-08 15:25:50|609.65|606.35|609.65|606.35|609.65|606.35|609.42|606.12|0
1646753160000|2022-03-08 15:26:00|608.76|605.46|609.54|606.24|609.54|606.24|608.44|605.14|0
1646753170000|2022-03-08 15:26:10|609.65|606.35|610.09|606.79|610.97|607.67|609.42|606.12|0
1646753180000|2022-03-08 15:26:20|609.87|606.57|609.42|606.12|609.87|606.57|608.76|605.46|0
1646753190000|2022-03-08 15:26:30|610.2|606.9|610.09|606.79|610.31|607.01|609.65|606.35|0
1646753200000|2022-03-08 15:26:40|610.2|606.9|610.31|607.01|610.31|607.01|609.87|606.57|0
1646753210000|2022-03-08 15:26:50|610.97|607.67|610.97|607.67|612.08|608.78|610.97|607.67|0
1646753220000|2022-03-08 15:27:00|611.19|607.89|611.19|607.89|611.19|607.89|610.75|607.45|0
1646753230000|2022-03-08 15:27:10|609.87|606.57|609.87|606.57|609.87|606.57|609.76|606.46|0
1646753240000|2022-03-08 15:27:20|608.76|605.46|610.2|606.9|610.2|606.9|608.76|605.46|0
1646753250000|2022-03-08 15:27:30|610.31|607.01|612.08|608.78|612.3|609|610.31|607.01|0
1646753260000|2022-03-08 15:27:40|611.41|608.11|609.87|606.57|611.41|608.11|609.87|606.57|0
1646753270000|2022-03-08 15:27:50|610.75|607.45|611.97|608.67|612.52|609.22|610.75|607.45|0
1646753280000|2022-03-08 15:28:00|612.08|608.78|612.3|609|613.18|609.88|612.08|608.78|0
1646753290000|2022-03-08 15:28:10|612.74|609.44|612.86|609.56|612.86|609.56|612.3|609|0
1646753300000|2022-03-08 15:28:20|613.18|609.88|612.41|609.11|613.18|609.88|612.41|609.11|0
1646753310000|2022-03-08 15:28:30|613.4|610.1|611.75|608.45|613.4|610.1|611.75|608.45|0
1646753320000|2022-03-08 15:28:40|610.97|607.67|610.53|607.23|611.19|607.89|610.2|606.9|0
1646753330000|2022-03-08 15:28:50|610.31|607.01|610.86|607.56|610.86|607.56|610.09|606.79|0
1646753340000|2022-03-08 15:29:00|610.97|607.67|609.2|605.9|610.97|607.67|609.2|605.9|0
1646753350000|2022-03-08 15:29:10|608.98|605.68|611.41|608.11|611.85|608.55|608.98|605.68|0
1646753360000|2022-03-08 15:29:20|611.75|608.45|609.42|606.12|611.75|608.45|609.42|606.12|0
1646753370000|2022-03-08 15:29:30|609.64|606.34|610.97|607.67|610.97|607.67|609.64|606.34|0
1646753380000|2022-03-08 15:29:40|611.97|608.67|612.52|609.22|612.52|609.22|611.41|608.11|0
1646753390000|2022-03-08 15:29:50|612.96|609.66|615.4|612.1|615.4|612.1|612.96|609.66|0
1646753400000|2022-03-08 15:30:00|615.73|612.43|614.51|611.21|616.73|613.43|614.51|611.21|0
1646753410000|2022-03-08 15:30:10|613.4|610.1|611.63|608.33|613.85|610.55|611.63|608.33|0
1646753420000|2022-03-08 15:30:20|610.53|607.23|607.66|604.36|610.53|607.23|607.66|604.36|0
1646753430000|2022-03-08 15:30:30|608.1|604.8|610.42|607.12|610.42|607.12|608.1|604.8|0
1646753440000|2022-03-08 15:30:40|610.75|607.45|611.63|608.33|611.63|608.33|610.75|607.45|0
1646753450000|2022-03-08 15:30:50|611.19|607.89|609.54|606.24|611.19|607.89|609.54|606.24|0
1646753460000|2022-03-08 15:31:00|607.44|604.14|608.32|605.02|608.32|605.02|607.44|604.14|0
1646753470000|2022-03-08 15:31:10|608.88|605.58|610.42|607.12|610.42|607.12|608.88|605.58|0
1646753480000|2022-03-08 15:31:20|610.64|607.34|612.08|608.78|612.08|608.78|610.64|607.34|0
1646753490000|2022-03-08 15:31:30|611.85|608.55|611.63|608.33|611.85|608.55|610.31|607.01|0
1646753500000|2022-03-08 15:31:40|610.86|607.56|610.75|607.45|611.63|608.33|610.75|607.45|0
1646753510000|2022-03-08 15:31:50|610.97|607.67|611.75|608.45|611.75|608.45|610.97|607.67|0
1646753520000|2022-03-08 15:32:00|612.3|609|613.52|610.22|613.52|610.22|612.08|608.78|0
1646753530000|2022-03-08 15:32:10|613.96|610.66|614.85|611.55|615.62|612.32|613.96|610.66|0
1646753540000|2022-03-08 15:32:20|616.18|612.88|616.28|612.98|616.28|612.98|615.4|612.1|0
1646753550000|2022-03-08 15:32:30|615.84|612.54|616.95|613.65|616.95|613.65|615.84|612.54|0
1646753560000|2022-03-08 15:32:40|617.39|614.09|617.39|614.09|617.61|614.31|617.39|614.09|0
1646753570000|2022-03-08 15:32:50|617.84|614.54|618.06|614.76|618.95|615.65|617.84|614.54|0
1646753580000|2022-03-08 15:33:00|617.84|614.54|619.28|615.98|619.28|615.98|617.73|614.43|0
1646753590000|2022-03-08 15:33:10|618.72|615.42|617.84|614.54|618.72|615.42|617.84|614.54|0
1646753600000|2022-03-08 15:33:20|619.51|616.21|619.17|615.87|619.51|616.21|619.17|615.87|0
1646753610000|2022-03-08 15:33:30|618.62|615.32|618.06|614.76|618.62|615.32|618.06|614.76|0
1646753620000|2022-03-08 15:33:40|618.28|614.98|619.17|615.87|619.17|615.87|618.28|614.98|0
1646753630000|2022-03-08 15:33:50|619.83|616.53|620.39|617.09|620.95|617.65|619.83|616.53|0
1646753640000|2022-03-08 15:34:00|620.06|616.76|620.28|616.98|620.72|617.42|619.17|615.87|0
1646753650000|2022-03-08 15:34:10|619.73|616.43|621.83|618.53|622.28|618.98|619.73|616.43|0
1646753660000|2022-03-08 15:34:20|621.39|618.09|621.83|618.53|622.06|618.76|621.39|618.09|0
1646753670000|2022-03-08 15:34:30|622.95|619.65|623.84|620.54|623.84|620.54|622.95|619.65|0
1646753680000|2022-03-08 15:34:40|623.73|620.43|622.72|619.42|623.73|620.43|622.72|619.42|0
1646753690000|2022-03-08 15:34:50|622.95|619.65|621.73|618.43|622.95|619.65|621.73|618.43|0
1646753700000|2022-03-08 15:35:00|622.5|619.2|618.95|615.65|622.5|619.2|618.95|615.65|0
1646753710000|2022-03-08 15:35:10|619.39|616.09|621.61|618.31|621.61|618.31|619.39|616.09|0
1646753720000|2022-03-08 15:35:20|622.06|618.76|621.17|617.87|622.5|619.2|621.17|617.87|0
1646753730000|2022-03-08 15:35:30|621.83|618.53|622.95|619.65|622.95|619.65|621.83|618.53|0
1646753740000|2022-03-08 15:35:40|622.5|619.2|622.28|618.98|622.5|619.2|622.06|618.76|0
1646753750000|2022-03-08 15:35:50|622.06|618.76|620.06|616.76|622.06|618.76|620.06|616.76|0
1646753760000|2022-03-08 15:36:00|618.39|615.09|618.39|615.09|618.39|615.09|615.84|612.54|0
1646753770000|2022-03-08 15:36:10|618.06|614.76|618.06|614.76|618.06|614.76|617.17|613.87|0
1646753780000|2022-03-08 15:36:20|616.95|613.65|617.83|614.53|618.06|614.76|616.95|613.65|0
1646753790000|2022-03-08 15:36:30|618.17|614.87|618.72|615.42|618.72|615.42|618.17|614.87|0
1646753800000|2022-03-08 15:36:40|617.51|614.21|617.28|613.98|618.28|614.98|617.28|613.98|0
1646753810000|2022-03-08 15:36:50|618.06|614.76|616.06|612.76|618.06|614.76|616.06|612.76|0
1646753820000|2022-03-08 15:37:00|615.62|612.32|615.84|612.54|616.28|612.98|615.62|612.32|0
1646753830000|2022-03-08 15:37:10|615.62|612.32|616.5|613.2|616.5|613.2|615.62|612.32|0
1646753840000|2022-03-08 15:37:20|616.95|613.65|615.84|612.54|616.95|613.65|615.29|611.99|0
1646753850000|2022-03-08 15:37:30|616.28|612.98|616.4|613.1|616.4|613.1|615.62|612.32|0
1646753860000|2022-03-08 15:37:40|617.17|613.87|618.28|614.98|618.28|614.98|616.73|613.43|0
1646753870000|2022-03-08 15:37:50|619.39|616.09|618.06|614.76|619.39|616.09|618.06|614.76|0
1646753880000|2022-03-08 15:38:00|617.61|614.31|617.39|614.09|617.61|614.31|616.28|612.98|0
1646753890000|2022-03-08 15:38:10|616.72|613.42|616.95|613.65|617.28|613.98|616.72|613.42|0
1646753900000|2022-03-08 15:38:20|617.28|613.98|617.95|614.65|617.95|614.65|616.95|613.65|0
1646753910000|2022-03-08 15:38:30|617.83|614.53|619.17|615.87|619.17|615.87|617.83|614.53|0
1646753920000|2022-03-08 15:38:40|620.05|616.75|619.83|616.53|620.05|616.75|619.17|615.87|0
1646753930000|2022-03-08 15:38:50|620.5|617.2|620.05|616.75|620.5|617.2|619.83|616.53|0
1646753940000|2022-03-08 15:39:00|621.17|617.87|620.5|617.2|621.39|618.09|620.28|616.98|0
1646753950000|2022-03-08 15:39:10|620.94|617.64|621.61|618.31|621.61|618.31|620.39|617.09|0
1646753960000|2022-03-08 15:39:20|621.73|618.43|622.5|619.2|622.5|619.2|621.73|618.43|0
1646753970000|2022-03-08 15:39:30|622.28|618.98|622.72|619.42|622.84|619.54|622.28|618.98|0
1646753980000|2022-03-08 15:39:40|621.83|618.53|621.17|617.87|621.83|618.53|620.94|617.64|0
1646753990000|2022-03-08 15:39:50|621.39|618.09|619.61|616.31|621.83|618.53|619.61|616.31|0
1646754000000|2022-03-08 15:40:00|617.83|614.53|619.83|616.53|619.83|616.53|617.39|614.09|0
1646754010000|2022-03-08 15:40:10|619.39|616.09|617.06|613.76|619.39|616.09|617.06|613.76|0
1646754020000|2022-03-08 15:40:20|617.17|613.87|614.06|610.76|617.17|613.87|614.06|610.76|0
1646754030000|2022-03-08 15:40:30|613.07|609.77|613.18|609.88|614.06|610.76|612.96|609.66|0
1646754040000|2022-03-08 15:40:40|614.73|611.43|613.62|610.32|614.73|611.43|613.4|610.1|0
1646754050000|2022-03-08 15:40:50|613.96|610.66|613.4|610.1|613.96|610.66|612.85|609.55|0
1646754060000|2022-03-08 15:41:00|613.62|610.32|612.96|609.66|614.18|610.88|612.74|609.44|0
1646754070000|2022-03-08 15:41:10|612.74|609.44|613.4|610.1|613.4|610.1|612.74|609.44|0
1646754080000|2022-03-08 15:41:20|613.84|610.54|613.62|610.32|614.29|610.99|613.07|609.77|0
1646754090000|2022-03-08 15:41:30|614.06|610.76|614.06|610.76|614.73|611.43|614.06|610.76|0
1646754100000|2022-03-08 15:41:40|614.29|610.99|614.51|611.21|614.51|611.21|613.4|610.1|0
1646754110000|2022-03-08 15:41:50|613.84|610.54|611.41|608.11|613.84|610.54|611.41|608.11|0
1646754120000|2022-03-08 15:42:00|611.3|608|611.63|608.33|611.63|608.33|610.52|607.22|0
1646754130000|2022-03-08 15:42:10|610.75|607.45|612.07|608.77|612.07|608.77|610.75|607.45|0
1646754140000|2022-03-08 15:42:20|611.85|608.55|613.62|610.32|613.62|610.32|611.63|608.33|0
1646754150000|2022-03-08 15:42:30|614.06|610.76|614.29|610.99|614.29|610.99|613.51|610.21|0
1646754160000|2022-03-08 15:42:40|613.51|610.21|613.18|609.88|613.62|610.32|613.18|609.88|0
1646754170000|2022-03-08 15:42:50|613.62|610.32|613.62|610.32|613.62|610.32|612.96|609.66|0
1646754180000|2022-03-08 15:43:00|612.74|609.44|612.74|609.44|613.62|610.32|612.74|609.44|0
1646754190000|2022-03-08 15:43:10|612.29|608.99|613.4|610.1|613.4|610.1|612.29|608.99|0
1646754200000|2022-03-08 15:43:20|613.18|609.88|612.74|609.44|613.18|609.88|612.74|609.44|0
1646754210000|2022-03-08 15:43:30|613.84|610.54|612.74|609.44|614.29|610.99|612.74|609.44|0
1646754220000|2022-03-08 15:43:40|612.51|609.21|612.74|609.44|613.18|609.88|612.07|608.77|0
1646754230000|2022-03-08 15:43:50|612.96|609.66|613.18|609.88|613.4|610.1|612.96|609.66|0
1646754240000|2022-03-08 15:44:00|613.4|610.1|614.51|611.21|614.51|611.21|613.4|610.1|0
1646754250000|2022-03-08 15:44:10|614.73|611.43|614.06|610.76|614.95|611.65|614.06|610.76|0
1646754260000|2022-03-08 15:44:20|613.62|610.32|611.85|608.55|613.62|610.32|611.85|608.55|0
1646754270000|2022-03-08 15:44:30|612.07|608.77|611.74|608.44|612.07|608.77|611.19|607.89|0
1646754280000|2022-03-08 15:44:40|612.07|608.77|609.42|606.12|612.07|608.77|609.42|606.12|0
1646754290000|2022-03-08 15:44:50|610.74|607.44|611.19|607.89|611.3|608|610.3|607|0
1646754300000|2022-03-08 15:45:00|610.08|606.78|611.52|608.22|611.52|608.22|610.08|606.78|0
1646754310000|2022-03-08 15:45:10|612.19|608.89|612.63|609.33|612.96|609.66|611.85|608.55|0
1646754320000|2022-03-08 15:45:20|612.74|609.44|613.18|609.88|613.4|610.1|612.74|609.44|0
1646754330000|2022-03-08 15:45:30|613.51|610.21|611.52|608.22|613.51|610.21|611.52|608.22|0
1646754340000|2022-03-08 15:45:40|611.85|608.55|612.73|609.43|612.73|609.43|611.85|608.55|0
1646754350000|2022-03-08 15:45:50|613.18|609.88|612.51|609.21|613.18|609.88|612.51|609.21|0
1646754360000|2022-03-08 15:46:00|612.07|608.77|613.96|610.66|613.96|610.66|612.07|608.77|0
1646754370000|2022-03-08 15:46:10|613.84|610.54|613.18|609.88|614.73|611.43|613.18|609.88|0
1646754380000|2022-03-08 15:46:20|613.62|610.32|613.18|609.88|613.62|610.32|613.18|609.88|0
1646754390000|2022-03-08 15:46:30|611.19|607.89|608.31|605.01|611.19|607.89|608.31|605.01|0
1646754400000|2022-03-08 15:46:40|607.43|604.13|608.09|604.79|608.09|604.79|607.43|604.13|0
1646754410000|2022-03-08 15:46:50|607.21|603.91|606.99|603.69|607.21|603.91|606.77|603.47|0
1646754420000|2022-03-08 15:47:00|607.43|604.13|607.65|604.35|607.65|604.35|606.44|603.14|0
1646754430000|2022-03-08 15:47:10|608.21|604.91|607.21|603.91|608.21|604.91|606.77|603.47|0
1646754440000|2022-03-08 15:47:20|608.09|604.79|606.99|603.69|608.09|604.79|606.99|603.69|0
1646754450000|2022-03-08 15:47:30|607.87|604.57|606.99|603.69|607.87|604.57|606.99|603.69|0
1646754460000|2022-03-08 15:47:40|608.21|604.91|608.53|605.23|608.53|605.23|608.21|604.91|0
1646754470000|2022-03-08 15:47:50|608.43|605.13|608.53|605.23|609.42|606.12|608.43|605.13|0
1646754480000|2022-03-08 15:48:00|606.88|603.58|606.33|603.03|606.88|603.58|606.33|603.03|0
1646754490000|2022-03-08 15:48:10|606.22|602.92|608.09|604.79|608.09|604.79|606|602.7|0
1646754500000|2022-03-08 15:48:20|608.76|605.46|607.65|604.35|608.76|605.46|607.65|604.35|0
1646754510000|2022-03-08 15:48:30|607.43|604.13|606.99|603.69|607.87|604.57|606.99|603.69|0
1646754520000|2022-03-08 15:48:40|607.1|603.8|606.33|603.03|607.1|603.8|606.33|603.03|0
1646754530000|2022-03-08 15:48:50|606.99|603.69|606.99|603.69|606.99|603.69|606.77|603.47|0
1646754540000|2022-03-08 15:49:00|607.87|604.57|607.99|604.69|608.21|604.91|607.87|604.57|0
1646754550000|2022-03-08 15:49:10|606.77|603.47|607.65|604.35|607.65|604.35|606.55|603.25|0
1646754560000|2022-03-08 15:49:20|606.77|603.47|606.33|603.03|607.32|604.02|606.33|603.03|0
1646754570000|2022-03-08 15:49:30|606.79|603.49|607.01|603.71|607.23|603.93|606.79|603.49|0
1646754580000|2022-03-08 15:49:40|607.67|604.37|607.01|603.71|607.67|604.37|607.01|603.71|0
1646754590000|2022-03-08 15:49:50|605.5|602.2|603.73|600.43|605.5|602.2|603.73|600.43|0
1646754600000|2022-03-08 15:50:00|605.5|602.2|605.94|602.64|606.17|602.87|605.5|602.2|0
1646754610000|2022-03-08 15:50:10|606.61|603.31|605.28|601.98|606.61|603.31|604.62|601.32|0
1646754620000|2022-03-08 15:50:20|605.5|602.2|606.39|603.09|606.39|603.09|605.5|602.2|0
1646754630000|2022-03-08 15:50:30|606.83|603.53|605.62|602.32|606.83|603.53|605.62|602.32|0
1646754640000|2022-03-08 15:50:40|606.16|602.86|607.27|603.97|607.49|604.19|606.16|602.86|0
1646754650000|2022-03-08 15:50:50|607.05|603.75|606.83|603.53|607.27|603.97|606.83|603.53|0
1646754660000|2022-03-08 15:51:00|607.94|604.64|609.49|606.19|609.49|606.19|607.49|604.19|0
1646754670000|2022-03-08 15:51:10|609.71|606.41|608.82|605.52|609.71|606.41|608.82|605.52|0
1646754680000|2022-03-08 15:51:20|608.94|605.64|609.93|606.63|610.05|606.75|608.94|605.64|0
1646754690000|2022-03-08 15:51:30|609.71|606.41|609.05|605.75|609.71|606.41|609.05|605.75|0
1646754700000|2022-03-08 15:51:40|609.16|605.86|605.72|602.42|609.16|605.86|605.72|602.42|0
1646754710000|2022-03-08 15:51:50|605.06|601.76|605.5|602.2|605.5|602.2|605.06|601.76|0
1646754720000|2022-03-08 15:52:00|606.83|603.53|606.16|602.86|606.83|603.53|605.5|602.2|0
1646754730000|2022-03-08 15:52:10|606.83|603.53|606.16|602.86|607.05|603.75|605.28|601.98|0
1646754740000|2022-03-08 15:52:20|606.61|603.31|606.83|603.53|606.94|603.64|606.61|603.31|0
1646754750000|2022-03-08 15:52:30|607.05|603.75|607.94|604.64|608.16|604.86|607.05|603.75|0
1646754760000|2022-03-08 15:52:40|608.6|605.3|609.49|606.19|609.49|606.19|608.6|605.3|0
1646754770000|2022-03-08 15:52:50|610.05|606.75|609.49|606.19|610.05|606.75|609.04|605.74|0
1646754780000|2022-03-08 15:53:00|608.6|605.3|608.94|605.64|608.94|605.64|608.6|605.3|0
1646754790000|2022-03-08 15:53:10|609.6|606.3|609.71|606.41|609.71|606.41|609.27|605.97|0
1646754800000|2022-03-08 15:53:20|609.93|606.63|609.49|606.19|610.38|607.08|609.49|606.19|0
1646754810000|2022-03-08 15:53:30|609.93|606.63|611.71|608.41|611.71|608.41|609.93|606.63|0
1646754820000|2022-03-08 15:53:40|612.15|608.85|611.49|608.19|612.6|609.3|611.26|607.96|0
1646754830000|2022-03-08 15:53:50|612.6|609.3|610.6|607.3|612.6|609.3|610.6|607.3|0
1646754840000|2022-03-08 15:54:00|609.71|606.41|608.38|605.08|609.71|606.41|608.38|605.08|0
1646754850000|2022-03-08 15:54:10|607.27|603.97|601.86|598.56|607.27|603.97|601.86|598.56|0
1646754860000|2022-03-08 15:54:20|599.09|595.79|598.87|595.57|599.09|595.79|598.87|595.57|0
1646754870000|2022-03-08 15:54:30|600.2|596.9|596.23|592.93|600.2|596.9|596.23|592.93|0
1646754880000|2022-03-08 15:54:40|596.01|592.71|597.11|593.81|597.11|593.81|595.57|592.27|0
1646754890000|2022-03-08 15:54:50|596.23|592.93|593.05|589.75|596.23|592.93|592.71|589.41|0
1646754900000|2022-03-08 15:55:00|594.25|590.95|592.05|588.75|594.91|591.61|592.05|588.75|0
1646754910000|2022-03-08 15:55:10|592.93|589.63|591.17|587.87|592.93|589.63|591.17|587.87|0
1646754920000|2022-03-08 15:55:20|591.83|588.53|592.05|588.75|592.27|588.97|591.61|588.31|0
1646754930000|2022-03-08 15:55:30|592.27|588.97|591.61|588.31|592.27|588.97|591.39|588.09|0
1646754940000|2022-03-08 15:55:40|590.52|587.22|592.05|588.75|592.49|589.19|590.52|587.22|0
1646754950000|2022-03-08 15:55:50|592.27|588.97|593.59|590.29|593.59|590.29|592.27|588.97|0
1646754960000|2022-03-08 15:56:00|595.35|592.05|595.79|592.49|595.79|592.49|595.35|592.05|0
1646754970000|2022-03-08 15:56:10|595.57|592.27|596.89|593.59|598.11|594.81|595.57|592.27|0
1646754980000|2022-03-08 15:56:20|597.11|593.81|596.45|593.15|597.11|593.81|596.23|592.93|0
1646754990000|2022-03-08 15:56:30|596.67|593.37|597.77|594.47|597.77|594.47|596.67|593.37|0
1646755000000|2022-03-08 15:56:40|597.55|594.25|598.43|595.13|598.43|595.13|597.33|594.03|0
1646755010000|2022-03-08 15:56:50|597.33|594.03|596.78|593.48|597.33|594.03|596.78|593.48|0
1646755020000|2022-03-08 15:57:00|596.45|593.15|596.45|593.15|596.45|593.15|596.45|593.15|0
1646755030000|2022-03-08 15:57:10|597.77|594.47|598.11|594.81|598.11|594.81|597.77|594.47|0
1646755040000|2022-03-08 15:57:20|597.55|594.25|596.23|592.93|597.55|594.25|596.23|592.93|0
1646755050000|2022-03-08 15:57:30|596.67|593.37|596.45|593.15|597.33|594.03|596.45|593.15|0
1646755060000|2022-03-08 15:57:40|596.23|592.93|595.79|592.49|596.23|592.93|595.46|592.16|0
1646755070000|2022-03-08 15:57:50|595.46|592.16|593.59|590.29|595.46|592.16|593.59|590.29|0
1646755080000|2022-03-08 15:58:00|592.27|588.97|590.95|587.65|592.49|589.19|590.95|587.65|0
1646755090000|2022-03-08 15:58:10|588.1|584.8|589.42|586.12|589.42|586.12|588.1|584.8|0
1646755100000|2022-03-08 15:58:20|588.98|585.68|588.54|585.24|588.98|585.68|587.67|584.37|0
1646755110000|2022-03-08 15:58:30|589.2|585.9|588.1|584.8|589.2|585.9|587.67|584.37|0
1646755120000|2022-03-08 15:58:40|589.42|586.12|588.98|585.68|589.42|586.12|588.98|585.68|0
1646755130000|2022-03-08 15:58:50|588.54|585.24|588.32|585.02|588.54|585.24|588.1|584.8|0
1646755140000|2022-03-08 15:59:00|588.54|585.24|590.19|586.89|590.19|586.89|588.54|585.24|0
1646755150000|2022-03-08 15:59:10|589.97|586.67|588.44|585.14|589.97|586.67|588.44|585.14|0
1646755160000|2022-03-08 15:59:20|588.76|585.46|588.66|585.36|588.88|585.58|588.32|585.02|0
1646755170000|2022-03-08 15:59:30|589.42|586.12|588.98|585.68|589.42|586.12|588.98|585.68|0
1646755180000|2022-03-08 15:59:40|589.2|585.9|588.76|585.46|589.42|586.12|588.76|585.46|0
1646755190000|2022-03-08 15:59:50|588.88|585.58|589.2|585.9|589.2|585.9|588.66|585.36|0
1646755200000|2022-03-08 16:00:00|589.64|586.34|589.53|586.23|589.64|586.34|588.44|585.14|0
1646755210000|2022-03-08 16:00:10|589.86|586.56|589.86|586.56|589.86|586.56|589.86|586.56|0
1646755220000|2022-03-08 16:00:20|590.08|586.78|587.23|583.93|590.08|586.78|587.23|583.93|0
1646755230000|2022-03-08 16:00:30|587.01|583.71|589.64|586.34|589.64|586.34|587.01|583.71|0
1646755240000|2022-03-08 16:00:40|590.63|587.33|590.52|587.22|590.63|587.33|590.52|587.22|0
1646755250000|2022-03-08 16:00:50|591.61|588.31|594.25|590.95|594.25|590.95|591.61|588.31|0
1646755260000|2022-03-08 16:01:00|593.59|590.29|592.93|589.63|593.59|590.29|592.93|589.63|0
1646755270000|2022-03-08 16:01:10|592.49|589.19|593.59|590.29|594.58|591.28|592.49|589.19|0
1646755280000|2022-03-08 16:01:20|593.81|590.51|594.25|590.95|594.25|590.95|593.59|590.29|0
1646755290000|2022-03-08 16:01:30|595.35|592.05|595.35|592.05|595.79|592.49|595.35|592.05|0
1646755300000|2022-03-08 16:01:40|594.91|591.61|595.24|591.94|595.35|592.05|594.8|591.5|0
1646755310000|2022-03-08 16:01:50|593.37|590.07|592.49|589.19|593.37|590.07|592.49|589.19|0
1646755320000|2022-03-08 16:02:00|592.71|589.41|591.61|588.31|592.71|589.41|590.95|587.65|0
1646755330000|2022-03-08 16:02:10|590.3|587|590.08|586.78|590.3|587|589.2|585.9|0
1646755340000|2022-03-08 16:02:20|590.73|587.43|592.27|588.97|592.27|588.97|590.73|587.43|0
1646755350000|2022-03-08 16:02:30|592.38|589.08|591.51|588.21|592.38|589.08|590.95|587.65|0
1646755360000|2022-03-08 16:02:40|591.39|588.09|592.15|588.85|592.15|588.85|591.17|587.87|0
1646755370000|2022-03-08 16:02:50|592.58|589.28|589.82|586.52|592.58|589.28|589.82|586.52|0
1646755380000|2022-03-08 16:03:00|590.26|586.96|593.01|589.71|593.01|589.71|590.26|586.96|0
1646755390000|2022-03-08 16:03:10|592.47|589.17|591.69|588.39|592.47|589.17|591.69|588.39|0
1646755400000|2022-03-08 16:03:20|589.49|586.19|589.49|586.19|589.49|586.19|588.39|585.09|0
1646755410000|2022-03-08 16:03:30|590.15|586.85|588.17|584.87|590.15|586.85|588.17|584.87|0
1646755420000|2022-03-08 16:03:40|588.06|584.76|589.05|585.75|589.05|585.75|587.51|584.21|0
1646755430000|2022-03-08 16:03:50|587.84|584.54|588.39|585.09|588.83|585.53|587.84|584.54|0
1646755440000|2022-03-08 16:04:00|588.72|585.42|586.74|583.44|588.72|585.42|586.74|583.44|0
1646755450000|2022-03-08 16:04:10|587.18|583.88|586.19|582.89|587.18|583.88|586.19|582.89|0
1646755460000|2022-03-08 16:04:20|586.08|582.78|585.53|582.23|586.08|582.78|585.31|582.01|0
1646755470000|2022-03-08 16:04:30|584.43|581.13|583.99|580.69|584.43|581.13|583.55|580.25|0
1646755480000|2022-03-08 16:04:40|584.76|581.46|585.31|582.01|585.31|582.01|584.76|581.46|0
1646755490000|2022-03-08 16:04:50|586.41|583.11|586.19|582.89|586.41|583.11|585.75|582.45|0
1646755500000|2022-03-08 16:05:00|584.87|581.57|585.09|581.79|585.31|582.01|584.87|581.57|0
1646755510000|2022-03-08 16:05:10|585.53|582.23|587.51|584.21|587.51|584.21|585.53|582.23|0
1646755520000|2022-03-08 16:05:20|587.07|583.77|586.63|583.33|587.29|583.99|586.63|583.33|0
1646755530000|2022-03-08 16:05:30|587.07|583.77|586.85|583.55|587.07|583.77|585.53|582.23|0
1646755540000|2022-03-08 16:05:40|587.07|583.77|587.95|584.65|587.95|584.65|587.07|583.77|0
1646755550000|2022-03-08 16:05:50|589.49|586.19|589.27|585.97|589.71|586.41|589.27|585.97|0
1646755560000|2022-03-08 16:06:00|590.15|586.85|592.13|588.83|592.13|588.83|590.15|586.85|0
1646755570000|2022-03-08 16:06:10|593.45|590.15|592.57|589.27|593.45|590.15|592.57|589.27|0
1646755580000|2022-03-08 16:06:20|593.45|590.15|593.45|590.15|593.89|590.59|593.45|590.15|0
1646755590000|2022-03-08 16:06:30|595|591.7|594.45|591.15|595|591.7|594.34|591.04|0
1646755600000|2022-03-08 16:06:40|595.22|591.92|597.43|594.13|597.43|594.13|594.56|591.26|0
1646755610000|2022-03-08 16:06:50|597.65|594.35|597.21|593.91|597.65|594.35|597.21|593.91|0
1646755620000|2022-03-08 16:07:00|596.66|593.36|596.32|593.02|596.66|593.36|596|592.7|0
1646755630000|2022-03-08 16:07:10|597.43|594.13|597.43|594.13|598.09|594.79|597.43|594.13|0
1646755640000|2022-03-08 16:07:20|596.99|593.69|599.86|596.56|599.86|596.56|596.99|593.69|0
1646755650000|2022-03-08 16:07:30|599.76|596.46|601.09|597.79|602.52|599.22|599.76|596.46|0
1646755660000|2022-03-08 16:07:40|601.41|598.11|601.53|598.23|601.53|598.23|601.19|597.89|0
1646755670000|2022-03-08 16:07:50|601.19|597.89|600.53|597.23|601.19|597.89|600.53|597.23|0
1646755680000|2022-03-08 16:08:00|601.63|598.33|599.64|596.34|601.63|598.33|599.64|596.34|0
1646755690000|2022-03-08 16:08:10|599.2|595.9|599.2|595.9|599.53|596.23|598.98|595.68|0
1646755700000|2022-03-08 16:08:20|599.42|596.12|600.08|596.78|600.53|597.23|599.42|596.12|0
1646755710000|2022-03-08 16:08:30|600.53|597.23|600.08|596.78|601.19|597.89|600.08|596.78|0
1646755720000|2022-03-08 16:08:40|599.64|596.34|599.42|596.12|600.75|597.45|599.42|596.12|0
1646755730000|2022-03-08 16:08:50|599.53|596.23|599.64|596.34|599.86|596.56|599.42|596.12|0
1646755740000|2022-03-08 16:09:00|600.75|597.45|601.19|597.89|601.86|598.56|600.75|597.45|0
1646755750000|2022-03-08 16:09:10|600.75|597.45|600.53|597.23|601.41|598.11|600.53|597.23|0
1646755760000|2022-03-08 16:09:20|600.42|597.12|601.19|597.89|601.19|597.89|600.08|596.78|0
1646755770000|2022-03-08 16:09:30|599.86|596.56|598.09|594.79|599.86|596.56|598.09|594.79|0
1646755780000|2022-03-08 16:09:40|597.76|594.46|598.09|594.79|598.09|594.79|597.54|594.24|0
1646755790000|2022-03-08 16:09:50|599.64|596.34|599.86|596.56|599.86|596.56|599.64|596.34|0
1646755800000|2022-03-08 16:10:00|599.42|596.12|596.54|593.24|599.42|596.12|596.54|593.24|0
1646755810000|2022-03-08 16:10:10|596.99|593.69|597.32|594.02|597.32|594.02|596.32|593.02|0
1646755820000|2022-03-08 16:10:20|597.43|594.13|596.76|593.46|597.43|594.13|596.1|592.8|0
1646755830000|2022-03-08 16:10:30|597.32|594.02|596.1|592.8|597.32|594.02|595.66|592.36|0
1646755840000|2022-03-08 16:10:40|595.88|592.58|597.21|593.91|597.21|593.91|595.88|592.58|0
1646755850000|2022-03-08 16:10:50|597.54|594.24|596.98|593.68|597.54|594.24|596.98|593.68|0
1646755860000|2022-03-08 16:11:00|597.21|593.91|597.65|594.35|597.65|594.35|596.44|593.14|0
1646755870000|2022-03-08 16:11:10|597.54|594.24|598.21|594.91|598.21|594.91|597.54|594.24|0
1646755880000|2022-03-08 16:11:20|598.53|595.23|597.43|594.13|598.53|595.23|597.43|594.13|0
1646755890000|2022-03-08 16:11:30|596.88|593.58|595.88|592.58|597.21|593.91|595.88|592.58|0
1646755900000|2022-03-08 16:11:40|594.45|591.15|595.66|592.36|595.66|592.36|594.11|590.81|0
1646755910000|2022-03-08 16:11:50|596.98|593.68|597.65|594.35|597.65|594.35|596.66|593.36|0
1646755920000|2022-03-08 16:12:00|597.21|593.91|598.31|595.01|598.31|595.01|597.21|593.91|0
1646755930000|2022-03-08 16:12:10|598.09|594.79|598.09|594.79|598.09|594.79|597.21|593.91|0
1646755940000|2022-03-08 16:12:20|598.43|595.13|597.32|594.02|598.43|595.13|597.32|594.02|0
1646755950000|2022-03-08 16:12:30|597.43|594.13|600.3|597|600.3|597|597.43|594.13|0
1646755960000|2022-03-08 16:12:40|600.97|597.67|599.98|596.68|600.97|597.67|599.98|596.68|0
1646755970000|2022-03-08 16:12:50|600.53|597.23|600.08|596.78|600.53|597.23|600.08|596.78|0
1646755980000|2022-03-08 16:13:00|600.53|597.23|600.53|597.23|600.75|597.45|600.42|597.12|0
1646755990000|2022-03-08 16:13:10|600.75|597.45|601.19|597.89|601.19|597.89|600.42|597.12|0
1646756000000|2022-03-08 16:13:20|600.64|597.34|599.86|596.56|600.64|597.34|599.53|596.23|0
1646756010000|2022-03-08 16:13:30|600.08|596.78|602.64|599.34|602.64|599.34|600.08|596.78|0
1646756020000|2022-03-08 16:13:40|601.86|598.56|601.19|597.89|601.97|598.67|601.19|597.89|0
1646756030000|2022-03-08 16:13:50|599.86|596.56|600.2|596.9|600.2|596.9|599.42|596.12|0
1646756040000|2022-03-08 16:14:00|599.09|595.79|599.75|596.45|600.08|596.78|599.09|595.79|0
1646756050000|2022-03-08 16:14:10|598.98|595.68|599.2|595.9|599.2|595.9|598.75|595.45|0
1646756060000|2022-03-08 16:14:20|599.64|596.34|599.86|596.56|599.86|596.56|598.31|595.01|0
1646756070000|2022-03-08 16:14:30|599.2|595.9|599.64|596.34|600.08|596.78|599.2|595.9|0
1646756080000|2022-03-08 16:14:40|599.86|596.56|598.43|595.13|599.86|596.56|598.43|595.13|0
1646756090000|2022-03-08 16:14:50|598.87|595.57|596.1|592.8|598.87|595.57|596.1|592.8|0
1646756100000|2022-03-08 16:15:00|596.32|593.02|596.1|592.8|596.32|593.02|594.55|591.25|0
1646756110000|2022-03-08 16:15:10|596.32|593.02|595.88|592.58|596.76|593.46|595.88|592.58|0
1646756120000|2022-03-08 16:15:20|596.88|593.58|598.53|595.23|598.75|595.45|596.88|593.58|0
1646756130000|2022-03-08 16:15:30|597.87|594.57|598.75|595.45|598.97|595.67|597.87|594.57|0
1646756140000|2022-03-08 16:15:40|599.2|595.9|599.42|596.12|599.86|596.56|599.2|595.9|0
1646756150000|2022-03-08 16:15:50|600.52|597.22|600.3|597|600.52|597.22|599.42|596.12|0
1646756160000|2022-03-08 16:16:00|600.08|596.78|600.42|597.12|600.75|597.45|600.08|596.78|0
1646756170000|2022-03-08 16:16:10|600.75|597.45|599.2|595.9|600.75|597.45|599.2|595.9|0
1646756180000|2022-03-08 16:16:20|598.31|595.01|597.43|594.13|598.65|595.35|597.43|594.13|0
1646756190000|2022-03-08 16:16:30|598.09|594.79|598.75|595.45|598.75|595.45|598.09|594.79|0
1646756200000|2022-03-08 16:16:40|598.97|595.67|600.64|597.34|600.64|597.34|598.53|595.23|0
1646756210000|2022-03-08 16:16:50|601.41|598.11|600.75|597.45|601.85|598.55|600.75|597.45|0
1646756220000|2022-03-08 16:17:00|600.52|597.22|601.75|598.45|601.85|598.55|600.52|597.22|0
1646756230000|2022-03-08 16:17:10|600.42|597.12|601.63|598.33|601.63|598.33|600.42|597.12|0
1646756240000|2022-03-08 16:17:20|601.53|598.23|600.52|597.22|601.53|598.23|600.52|597.22|0
1646756250000|2022-03-08 16:17:30|600.97|597.67|601.63|598.33|601.63|598.33|600.97|597.67|0
1646756260000|2022-03-08 16:17:40|602.96|599.66|604.07|600.77|604.74|601.44|602.96|599.66|0
1646756270000|2022-03-08 16:17:50|603.85|600.55|602.08|598.78|603.85|600.55|602.08|598.78|0
1646756280000|2022-03-08 16:18:00|600.52|597.22|598.65|595.35|600.52|597.22|598.65|595.35|0
1646756290000|2022-03-08 16:18:10|598.53|595.23|601.41|598.11|601.41|598.11|598.53|595.23|0
1646756300000|2022-03-08 16:18:20|601.19|597.89|599.86|596.56|601.19|597.89|599.86|596.56|0
1646756310000|2022-03-08 16:18:30|598.97|595.67|598.53|595.23|598.97|595.67|598.09|594.79|0
1646756320000|2022-03-08 16:18:40|597.98|594.68|598.31|595.01|598.31|595.01|597.98|594.68|0
1646756330000|2022-03-08 16:18:50|598.53|595.23|600.3|597|600.3|597|598.53|595.23|0
1646756340000|2022-03-08 16:19:00|600.64|597.34|601.63|598.33|601.85|598.55|600.64|597.34|0
1646756350000|2022-03-08 16:19:10|601.19|597.89|599.97|596.67|601.19|597.89|599.97|596.67|0
1646756360000|2022-03-08 16:19:20|600.08|596.78|596.76|593.46|600.08|596.78|596.76|593.46|0
1646756370000|2022-03-08 16:19:30|596.66|593.36|598.31|595.01|598.53|595.23|596.66|593.36|0
1646756380000|2022-03-08 16:19:40|597.32|594.02|598.53|595.23|598.53|595.23|597.32|594.02|0
1646756390000|2022-03-08 16:19:50|597.87|594.57|597.65|594.35|598.65|595.35|597.65|594.35|0
1646756400000|2022-03-08 16:20:00|596.76|593.46|596.1|592.8|596.98|593.68|596.1|592.8|0
1646756410000|2022-03-08 16:20:10|596.21|592.91|597.65|594.35|597.65|594.35|596.21|592.91|0
1646756420000|2022-03-08 16:20:20|597.98|594.68|598.75|595.45|598.75|595.45|597.65|594.35|0
1646756430000|2022-03-08 16:20:30|599.97|596.67|601.19|597.89|601.19|597.89|599.86|596.56|0
1646756440000|2022-03-08 16:20:40|601.63|598.33|600.97|597.67|602.52|599.22|600.97|597.67|0
1646756450000|2022-03-08 16:20:50|601.19|597.89|600.74|597.44|601.19|597.89|600.74|597.44|0
1646756460000|2022-03-08 16:21:00|600.3|597|601.41|598.11|601.41|598.11|600.3|597|0
1646756470000|2022-03-08 16:21:10|602.52|599.22|603.63|600.33|604.07|600.77|602.52|599.22|0
1646756480000|2022-03-08 16:21:20|603.3|600|604.52|601.22|604.52|601.22|602.07|598.77|0
1646756490000|2022-03-08 16:21:30|604.19|600.89|603.52|600.22|604.19|600.89|603.52|600.22|0
1646756500000|2022-03-08 16:21:40|603.63|600.33|604.63|601.33|604.63|601.33|602.96|599.66|0
1646756510000|2022-03-08 16:21:50|605.63|602.33|605.85|602.55|605.85|602.55|605.18|601.88|0
1646756520000|2022-03-08 16:22:00|607.18|603.88|605.4|602.1|607.18|603.88|605.4|602.1|0
1646756530000|2022-03-08 16:22:10|606.07|602.77|606.29|602.99|606.51|603.21|606.07|602.77|0
1646756540000|2022-03-08 16:22:20|605.4|602.1|605.85|602.55|605.85|602.55|605.18|601.88|0
1646756550000|2022-03-08 16:22:30|606.85|603.55|606.29|602.99|606.85|603.55|605.85|602.55|0
1646756560000|2022-03-08 16:22:40|606.51|603.21|605.85|602.55|606.51|603.21|605.85|602.55|0
1646756570000|2022-03-08 16:22:50|606.07|602.77|607.4|604.1|607.4|604.1|606.07|602.77|0
1646756580000|2022-03-08 16:23:00|606.96|603.66|607.18|603.88|607.4|604.1|606.96|603.66|0
1646756590000|2022-03-08 16:23:10|606.74|603.44|607.52|604.22|607.52|604.22|606.07|602.77|0
1646756600000|2022-03-08 16:23:20|606.07|602.77|605.85|602.55|606.07|602.77|604.74|601.44|0
1646756610000|2022-03-08 16:23:30|606.07|602.77|606.29|602.99|606.51|603.21|605.96|602.66|0
1646756620000|2022-03-08 16:23:40|605.85|602.55|606.51|603.21|606.51|603.21|605.85|602.55|0
1646756630000|2022-03-08 16:23:50|607.18|603.88|606.85|603.55|607.18|603.88|606.85|603.55|0
1646756640000|2022-03-08 16:24:00|607.07|603.77|606.07|602.77|607.63|604.33|606.07|602.77|0
1646756650000|2022-03-08 16:24:10|606.51|603.21|606.51|603.21|606.51|603.21|606.07|602.77|0
1646756660000|2022-03-08 16:24:20|607.4|604.1|606.51|603.21|608.07|604.77|606.51|603.21|0
1646756670000|2022-03-08 16:24:30|606.74|603.44|606.51|603.21|606.74|603.44|606.29|602.99|0
1646756680000|2022-03-08 16:24:40|606.96|603.66|606.29|602.99|606.96|603.66|606.29|602.99|0
1646756690000|2022-03-08 16:24:50|606.74|603.44|607.4|604.1|607.4|604.1|606.74|603.44|0
1646756700000|2022-03-08 16:25:00|608.07|604.77|608.52|605.22|608.52|605.22|608.07|604.77|0
1646756710000|2022-03-08 16:25:10|608.19|604.89|606.29|602.99|608.19|604.89|606.29|602.99|0
1646756720000|2022-03-08 16:25:20|605.4|602.1|606.29|602.99|606.29|602.99|604.96|601.66|0
1646756730000|2022-03-08 16:25:30|606.07|602.77|607.74|604.44|607.74|604.44|606.07|602.77|0
1646756740000|2022-03-08 16:25:40|606.63|603.33|606.51|603.21|606.63|603.33|606.41|603.11|0
1646756750000|2022-03-08 16:25:50|606.74|603.44|605.96|602.66|606.74|603.44|605.96|602.66|0
1646756760000|2022-03-08 16:26:00|606.29|602.99|606.63|603.33|606.63|603.33|605.96|602.66|0
1646756770000|2022-03-08 16:26:10|606.07|602.77|605.74|602.44|606.07|602.77|605.74|602.44|0
1646756780000|2022-03-08 16:26:20|607.4|604.1|607.63|604.33|607.63|604.33|607.07|603.77|0
1646756790000|2022-03-08 16:26:30|608.96|605.66|609.08|605.78|609.08|605.78|608.07|604.77|0
1646756800000|2022-03-08 16:26:40|611.63|608.33|612.3|609|612.97|609.67|611.63|608.33|0
1646756810000|2022-03-08 16:26:50|613.86|610.56|612.53|609.23|613.86|610.56|612.53|609.23|0
1646756820000|2022-03-08 16:27:00|611.97|608.67|612.3|609|612.42|609.12|611.97|608.67|0
1646756830000|2022-03-08 16:27:10|611.63|608.33|612.64|609.34|612.64|609.34|611.63|608.33|0
1646756840000|2022-03-08 16:27:20|611.86|608.56|611.86|608.56|611.86|608.56|611.53|608.23|0
1646756850000|2022-03-08 16:27:30|612.08|608.78|609.18|605.88|612.08|608.78|608.96|605.66|0
1646756860000|2022-03-08 16:27:40|607.85|604.55|608.85|605.55|608.85|605.55|607.85|604.55|0
1646756870000|2022-03-08 16:27:50|609.18|605.88|608.29|604.99|610.07|606.77|608.29|604.99|0
1646756880000|2022-03-08 16:28:00|608.19|604.89|608.19|604.89|608.19|604.89|606.85|603.55|0
1646756890000|2022-03-08 16:28:10|606.93|603.63|609.5|606.2|609.5|606.2|606.93|603.63|0
1646756900000|2022-03-08 16:28:20|609.72|606.42|609.94|606.64|609.94|606.64|609.72|606.42|0
1646756910000|2022-03-08 16:28:30|610.72|607.42|611.28|607.98|611.28|607.98|610.28|606.98|0
1646756920000|2022-03-08 16:28:40|611.05|607.75|611.5|608.2|612.17|608.87|610.95|607.65|0
1646756930000|2022-03-08 16:28:50|611.05|607.75|610.39|607.09|611.5|608.2|610.39|607.09|0
1646756940000|2022-03-08 16:29:00|610.83|607.53|611.94|608.64|611.94|608.64|610.83|607.53|0
1646756950000|2022-03-08 16:29:10|613.84|610.54|613.06|609.76|613.84|610.54|612.5|609.2|0
1646756960000|2022-03-08 16:29:20|613.5|610.2|612.39|609.09|613.5|610.2|611.94|608.64|0
1646756970000|2022-03-08 16:29:30|610.83|607.53|610.38|607.08|611.28|607.98|610.38|607.08|0
1646756980000|2022-03-08 16:29:40|610.83|607.53|609.72|606.42|610.83|607.53|609.5|606.2|0
1646756990000|2022-03-08 16:29:50|610.06|606.76|611.5|608.2|611.5|608.2|610.06|606.76|0
1646757000000|2022-03-08 16:30:00|610.61|607.31|611.94|608.64|611.94|608.64|610.61|607.31|0
1646757010000|2022-03-08 16:30:10|613.06|609.76|612.17|608.87|613.06|609.76|612.17|608.87|0
1646757020000|2022-03-08 16:30:20|611.05|607.75|610.38|607.08|611.05|607.75|610.38|607.08|0
1646757030000|2022-03-08 16:30:30|611.05|607.75|611.5|608.2|611.94|608.64|610.61|607.31|0
1646757040000|2022-03-08 16:30:40|610.95|607.65|611.5|608.2|611.72|608.42|610.95|607.65|0
1646757050000|2022-03-08 16:30:50|611.84|608.54|612.61|609.31|613.06|609.76|611.84|608.54|0
1646757060000|2022-03-08 16:31:00|613.4|610.1|616.4|613.1|616.4|613.1|613.4|610.1|0
1646757070000|2022-03-08 16:31:10|616.63|613.33|616.18|612.88|616.63|613.33|616.18|612.88|0
1646757080000|2022-03-08 16:31:20|615.96|612.66|615.51|612.21|615.96|612.66|615.51|612.21|0
1646757090000|2022-03-08 16:31:30|615.4|612.1|616.18|612.88|616.18|612.88|615.4|612.1|0
1646757100000|2022-03-08 16:31:40|616.29|612.99|618.53|615.23|618.53|615.23|616.29|612.99|0
1646757110000|2022-03-08 16:31:50|617.74|614.44|618.86|615.56|619.53|616.23|617.74|614.44|0
1646757120000|2022-03-08 16:32:00|619.31|616.01|619.42|616.12|619.42|616.12|618.97|615.67|0
1646757130000|2022-03-08 16:32:10|619.53|616.23|620.42|617.12|620.42|617.12|619.31|616.01|0
1646757140000|2022-03-08 16:32:20|621.1|617.8|621.1|617.8|621.21|617.91|620.87|617.57|0
1646757150000|2022-03-08 16:32:30|622.21|618.91|621.54|618.24|622.21|618.91|621.1|617.8|0
1646757160000|2022-03-08 16:32:40|620.87|617.57|621.1|617.8|621.32|618.02|620.65|617.35|0
1646757170000|2022-03-08 16:32:50|622.44|619.14|623.11|619.81|624.45|621.15|622.44|619.14|0
1646757180000|2022-03-08 16:33:00|621.77|618.47|620.87|617.57|621.77|618.47|620.87|617.57|0
1646757190000|2022-03-08 16:33:10|620.42|617.12|619.65|616.35|620.42|617.12|619.65|616.35|0
1646757200000|2022-03-08 16:33:20|619.53|616.23|619.98|616.68|619.98|616.68|619.53|616.23|0
1646757210000|2022-03-08 16:33:30|620.99|617.69|620.42|617.12|621.09|617.79|619.98|616.68|0
1646757220000|2022-03-08 16:33:40|620.2|616.9|620.42|617.12|620.42|617.12|619.98|616.68|0
1646757230000|2022-03-08 16:33:50|620.65|617.35|621.09|617.79|621.09|617.79|619.98|616.68|0
1646757240000|2022-03-08 16:34:00|620.42|617.12|622.11|618.81|622.11|618.81|620.42|617.12|0
1646757250000|2022-03-08 16:34:10|621.43|618.13|620.65|617.35|621.43|618.13|620.42|617.12|0
1646757260000|2022-03-08 16:34:20|621.88|618.58|620.76|617.46|621.88|618.58|620.76|617.46|0
1646757270000|2022-03-08 16:34:30|620.32|617.02|619.75|616.45|621.32|618.02|619.75|616.45|0
1646757280000|2022-03-08 16:34:40|619.64|616.34|617.52|614.22|619.64|616.34|617.52|614.22|0
1646757290000|2022-03-08 16:34:50|617.74|614.44|616.85|613.55|617.74|614.44|616.29|612.99|0
1646757300000|2022-03-08 16:35:00|617.41|614.11|616.52|613.22|617.52|614.22|616.52|613.22|0
1646757310000|2022-03-08 16:35:10|616.62|613.32|616.4|613.1|616.62|613.32|616.4|613.1|0
1646757320000|2022-03-08 16:35:20|617.74|614.44|616.4|613.1|617.74|614.44|616.4|613.1|0
1646757330000|2022-03-08 16:35:30|616.96|613.66|618.19|614.89|618.19|614.89|616.96|613.66|0
1646757340000|2022-03-08 16:35:40|617.29|613.99|617.41|614.11|617.74|614.44|617.29|613.99|0
1646757350000|2022-03-08 16:35:50|616.85|613.55|615.95|612.65|616.85|613.55|615.28|611.98|0
1646757360000|2022-03-08 16:36:00|617.07|613.77|615.62|612.32|617.07|613.77|615.28|611.98|0
1646757370000|2022-03-08 16:36:10|614.29|610.99|615.28|611.98|615.28|611.98|614.29|610.99|0
1646757380000|2022-03-08 16:36:20|614.06|610.76|614.39|611.09|614.39|611.09|614.06|610.76|0
1646757390000|2022-03-08 16:36:30|614.62|611.32|613.5|610.2|614.62|611.32|613.5|610.2|0
1646757400000|2022-03-08 16:36:40|614.17|610.87|614.06|610.76|614.51|611.21|613.72|610.42|0
1646757410000|2022-03-08 16:36:50|614.62|611.32|614.95|611.65|615.28|611.98|614.62|611.32|0
1646757420000|2022-03-08 16:37:00|615.28|611.98|615.62|612.32|615.95|612.65|615.06|611.76|0
1646757430000|2022-03-08 16:37:10|617.07|613.77|616.4|613.1|617.29|613.99|616.18|612.88|0
1646757440000|2022-03-08 16:37:20|616.29|612.99|617.07|613.77|617.07|613.77|616.29|612.99|0
1646757450000|2022-03-08 16:37:30|616.96|613.66|617.41|614.11|618.19|614.89|616.96|613.66|0
1646757460000|2022-03-08 16:37:40|617.52|614.22|616.4|613.1|617.52|614.22|616.4|613.1|0
1646757470000|2022-03-08 16:37:50|617.07|613.77|616.52|613.22|617.07|613.77|615.06|611.76|0
1646757480000|2022-03-08 16:38:00|616.29|612.99|615.06|611.76|616.29|612.99|615.06|611.76|0
1646757490000|2022-03-08 16:38:10|615.28|611.98|614.61|611.31|615.28|611.98|614.61|611.31|0
1646757500000|2022-03-08 16:38:20|614.84|611.54|614.61|611.31|614.84|611.54|614.28|610.98|0
1646757510000|2022-03-08 16:38:30|614.17|610.87|613.95|610.65|614.17|610.87|613.72|610.42|0
1646757520000|2022-03-08 16:38:40|614.17|610.87|614.51|611.21|615.4|612.1|614.17|610.87|0
1646757530000|2022-03-08 16:38:50|614.39|611.09|615.51|612.21|615.51|612.21|614.39|611.09|0
1646757540000|2022-03-08 16:39:00|615.73|612.43|616.96|613.66|616.96|613.66|615.73|612.43|0
1646757550000|2022-03-08 16:39:10|617.29|613.99|619.42|616.12|619.42|616.12|617.29|613.99|0
1646757560000|2022-03-08 16:39:20|619.08|615.78|619.75|616.45|619.97|616.67|619.08|615.78|0
1646757570000|2022-03-08 16:39:30|618.63|615.33|617.74|614.44|618.86|615.56|617.74|614.44|0
1646757580000|2022-03-08 16:39:40|618.19|614.89|618.3|615|618.41|615.11|617.86|614.56|0
1646757590000|2022-03-08 16:39:50|618.41|615.11|618.41|615.11|618.53|615.23|618.3|615|0
1646757600000|2022-03-08 16:40:00|617.52|614.22|617.07|613.77|617.52|614.22|616.18|612.88|0
1646757610000|2022-03-08 16:40:10|616.18|612.88|616.85|613.55|616.96|613.66|616.18|612.88|0
1646757620000|2022-03-08 16:40:20|616.29|612.99|612.83|609.53|616.29|612.99|612.83|609.53|0
1646757630000|2022-03-08 16:40:30|612.61|609.31|612.39|609.09|612.61|609.31|611.94|608.64|0
1646757640000|2022-03-08 16:40:40|612.72|609.42|614.73|611.43|614.73|611.43|612.72|609.42|0
1646757650000|2022-03-08 16:40:50|614.84|611.54|614.61|611.31|614.95|611.65|614.61|611.31|0
1646757660000|2022-03-08 16:41:00|614.84|611.54|618.41|615.11|618.41|615.11|614.84|611.54|0
1646757670000|2022-03-08 16:41:10|618.19|614.89|617.07|613.77|618.19|614.89|617.07|613.77|0
1646757680000|2022-03-08 16:41:20|617.29|613.99|617.74|614.44|618.3|615|617.29|613.99|0
1646757690000|2022-03-08 16:41:30|618.41|615.11|618.53|615.23|619.3|616|618.41|615.11|0
1646757700000|2022-03-08 16:41:40|618.75|615.45|618.63|615.33|619.08|615.78|618.53|615.23|0
1646757710000|2022-03-08 16:41:50|618.19|614.89|618.41|615.11|618.41|615.11|617.96|614.66|0
1646757720000|2022-03-08 16:42:00|619.53|616.23|621.09|617.79|621.09|617.79|619.53|616.23|0
1646757730000|2022-03-08 16:42:10|620.87|617.57|622.21|618.91|622.21|618.91|620.87|617.57|0
1646757740000|2022-03-08 16:42:20|621.76|618.46|620.87|617.57|622.44|619.14|620.87|617.57|0
1646757750000|2022-03-08 16:42:30|620.54|617.24|621.32|618.02|621.32|618.02|619.97|616.67|0
1646757760000|2022-03-08 16:42:40|621.09|617.79|621.66|618.36|621.66|618.36|621.09|617.79|0
1646757770000|2022-03-08 16:42:50|621.54|618.24|620.2|616.9|621.54|618.24|619.97|616.67|0
1646757780000|2022-03-08 16:43:00|619.97|616.67|618.86|615.56|619.97|616.67|618.63|615.33|0
1646757790000|2022-03-08 16:43:10|619.97|616.67|618.97|615.67|620.2|616.9|618.97|615.67|0
1646757800000|2022-03-08 16:43:20|618.86|615.56|619.3|616|619.3|616|618.52|615.22|0
1646757810000|2022-03-08 16:43:30|619.97|616.67|620.2|616.9|620.2|616.9|619.75|616.45|0
1646757820000|2022-03-08 16:43:40|620.42|617.12|619.75|616.45|620.42|617.12|619.75|616.45|0
1646757830000|2022-03-08 16:43:50|619.53|616.23|619.3|616|619.53|616.23|619.3|616|0
1646757840000|2022-03-08 16:44:00|619.97|616.67|620.98|617.68|620.98|617.68|619.97|616.67|0
1646757850000|2022-03-08 16:44:10|621.09|617.79|620.2|616.9|621.09|617.79|620.2|616.9|0
1646757860000|2022-03-08 16:44:20|619.97|616.67|620.42|617.12|620.42|617.12|619.97|616.67|0
1646757870000|2022-03-08 16:44:30|620.09|616.79|619.3|616|620.09|616.79|619.08|615.78|0
1646757880000|2022-03-08 16:44:40|618.3|615|616.62|613.32|618.3|615|616.62|613.32|0
1646757890000|2022-03-08 16:44:50|617.07|613.77|617.96|614.66|617.96|614.66|616.96|613.66|0
1646757900000|2022-03-08 16:45:00|618.08|614.78|616.4|613.1|618.08|614.78|616.17|612.87|0
1646757910000|2022-03-08 16:45:10|615.28|611.98|615.62|612.32|615.95|612.65|614.61|611.31|0
1646757920000|2022-03-08 16:45:20|615.73|612.43|616.84|613.54|616.84|613.54|615.73|612.43|0
1646757930000|2022-03-08 16:45:30|617.51|614.21|616.74|613.44|617.51|614.21|616.74|613.44|0
1646757940000|2022-03-08 16:45:40|616.62|613.32|616.84|613.54|617.29|613.99|616.62|613.32|0
1646757950000|2022-03-08 16:45:50|616.4|613.1|616.84|613.54|616.84|613.54|616.4|613.1|0
1646757960000|2022-03-08 16:46:00|616.62|613.32|616.62|613.32|616.62|613.32|615.84|612.54|0
1646757970000|2022-03-08 16:46:10|614.84|611.54|615.95|612.65|615.95|612.65|614.84|611.54|0
1646757980000|2022-03-08 16:46:20|615.73|612.43|615.4|612.1|615.73|612.43|614.61|611.31|0
1646757990000|2022-03-08 16:46:30|614.84|611.54|612.38|609.08|615.06|611.76|612.38|609.08|0
1646758000000|2022-03-08 16:46:40|611.49|608.19|611.05|607.75|611.49|608.19|609.94|606.64|0
1646758010000|2022-03-08 16:46:50|611.39|608.09|610.16|606.86|611.39|608.09|610.16|606.86|0
1646758020000|2022-03-08 16:47:00|609.71|606.41|608.38|605.08|609.71|606.41|608.38|605.08|0
1646758030000|2022-03-08 16:47:10|608.72|605.42|605.94|602.64|608.72|605.42|605.94|602.64|0
1646758040000|2022-03-08 16:47:20|605.49|602.19|606.38|603.08|606.38|603.08|605.49|602.19|0
1646758050000|2022-03-08 16:47:30|607.05|603.75|606.16|602.86|607.49|604.19|606.16|602.86|0
1646758060000|2022-03-08 16:47:40|605.94|602.64|604.38|601.08|605.94|602.64|604.38|601.08|0
1646758070000|2022-03-08 16:47:50|604.6|601.3|604.16|600.86|604.6|601.3|603.94|600.64|0
1646758080000|2022-03-08 16:48:00|603.39|600.09|603.27|599.97|603.39|600.09|602.61|599.31|0
1646758090000|2022-03-08 16:48:10|603.5|600.2|604.16|600.86|604.16|600.86|603.5|600.2|0
1646758100000|2022-03-08 16:48:20|605.49|602.19|605.16|601.86|605.49|602.19|605.16|601.86|0
1646758110000|2022-03-08 16:48:30|604.83|601.53|604.6|601.3|605.49|602.19|604.6|601.3|0
1646758120000|2022-03-08 16:48:40|604.72|601.42|603.94|600.64|604.72|601.42|603.94|600.64|0
1646758130000|2022-03-08 16:48:50|603.27|599.97|603.94|600.64|603.94|600.64|602.61|599.31|0
1646758140000|2022-03-08 16:49:00|603.83|600.53|601.28|597.98|603.83|600.53|601.28|597.98|0
1646758150000|2022-03-08 16:49:10|600.84|597.54|601.94|598.64|601.94|598.64|600.84|597.54|0
1646758160000|2022-03-08 16:49:20|601.28|597.98|600.84|597.54|601.28|597.98|599.73|596.43|0
1646758170000|2022-03-08 16:49:30|601.06|597.76|602.61|599.31|602.61|599.31|601.06|597.76|0
1646758180000|2022-03-08 16:49:40|602.83|599.53|602.39|599.09|602.83|599.53|602.39|599.09|0
1646758190000|2022-03-08 16:49:50|602.17|598.87|603.39|600.09|603.39|600.09|602.17|598.87|0
1646758200000|2022-03-08 16:50:00|603.05|599.75|603.05|599.75|603.05|599.75|601.94|598.64|0
1646758210000|2022-03-08 16:50:10|603.27|599.97|603.94|600.64|603.94|600.64|603.27|599.97|0
1646758220000|2022-03-08 16:50:20|604.28|600.98|604.38|601.08|604.38|601.08|603.27|599.97|0
1646758230000|2022-03-08 16:50:30|604.16|600.86|604.38|601.08|605.27|601.97|604.16|600.86|0
1646758240000|2022-03-08 16:50:40|604.6|601.3|602.83|599.53|604.6|601.3|602.83|599.53|0
1646758250000|2022-03-08 16:50:50|603.05|599.75|603.27|599.97|604.16|600.86|603.05|599.75|0
1646758260000|2022-03-08 16:51:00|602.39|599.09|601.39|598.09|602.61|599.31|601.39|598.09|0
1646758270000|2022-03-08 16:51:10|601.72|598.42|602.39|599.09|602.61|599.31|601.72|598.42|0
1646758280000|2022-03-08 16:51:20|602.28|598.98|603.05|599.75|603.05|599.75|602.28|598.98|0
1646758290000|2022-03-08 16:51:30|603.49|600.19|603.27|599.97|603.49|600.19|602.83|599.53|0
1646758300000|2022-03-08 16:51:40|603.39|600.09|602.17|598.87|603.39|600.09|602.17|598.87|0
1646758310000|2022-03-08 16:51:50|602.5|599.2|603.05|599.75|603.05|599.75|602.06|598.76|0
1646758320000|2022-03-08 16:52:00|602.72|599.42|602.61|599.31|602.72|599.42|601.84|598.54|0
1646758330000|2022-03-08 16:52:10|602.72|599.42|601.28|597.98|603.05|599.75|601.28|597.98|0
1646758340000|2022-03-08 16:52:20|601.5|598.2|600.95|597.65|601.94|598.64|600.95|597.65|0
1646758350000|2022-03-08 16:52:30|600.62|597.32|599.29|595.99|600.73|597.43|599.29|595.99|0
1646758360000|2022-03-08 16:52:40|600.07|596.77|601.06|597.76|601.28|597.98|599.95|596.65|0
1646758370000|2022-03-08 16:52:50|600.73|597.43|600.73|597.43|600.73|597.43|600.73|597.43|0
1646758380000|2022-03-08 16:53:00|600.62|597.32|601.39|598.09|601.39|598.09|600.62|597.32|0
1646758390000|2022-03-08 16:53:10|600.07|596.77|600.17|596.87|600.73|597.43|600.07|596.77|0
1646758400000|2022-03-08 16:53:20|599.07|595.77|597.74|594.44|599.07|595.77|597.74|594.44|0
1646758410000|2022-03-08 16:53:30|598.18|594.88|599.29|595.99|599.29|595.99|598.18|594.88|0
1646758420000|2022-03-08 16:53:40|599.51|596.21|600.17|596.87|600.17|596.87|599.51|596.21|0
1646758430000|2022-03-08 16:53:50|600.39|597.09|599.73|596.43|600.39|597.09|599.29|595.99|0
1646758440000|2022-03-08 16:54:00|599.29|595.99|600.17|596.87|600.17|596.87|599.29|595.99|0
1646758450000|2022-03-08 16:54:10|599.51|596.21|597.3|594|599.51|596.21|597.08|593.78|0
1646758460000|2022-03-08 16:54:20|596.86|593.56|597.74|594.44|597.74|594.44|596.86|593.56|0
1646758470000|2022-03-08 16:54:30|597.3|594|597.74|594.44|597.74|594.44|597.3|594|0
1646758480000|2022-03-08 16:54:40|597.52|594.22|597.52|594.22|597.74|594.44|597.52|594.22|0
1646758490000|2022-03-08 16:54:50|598.18|594.88|597.86|594.56|598.4|595.1|597.86|594.56|0
1646758500000|2022-03-08 16:55:00|597.96|594.66|597.63|594.33|599.29|595.99|597.52|594.22|0
1646758510000|2022-03-08 16:55:10|596.86|593.56|595.75|592.45|597.41|594.11|595.75|592.45|0
1646758520000|2022-03-08 16:55:20|596.53|593.23|595.53|592.23|596.86|593.56|595.53|592.23|0
1646758530000|2022-03-08 16:55:30|594.87|591.57|594.76|591.46|594.87|591.57|593.99|590.69|0
1646758540000|2022-03-08 16:55:40|594.43|591.13|594.65|591.35|594.87|591.57|594.21|590.91|0
1646758550000|2022-03-08 16:55:50|594.43|591.13|595.53|592.23|595.87|592.57|594.43|591.13|0
1646758560000|2022-03-08 16:56:00|595.75|592.45|597.63|594.33|597.63|594.33|595.75|592.45|0
1646758570000|2022-03-08 16:56:10|597.96|594.66|598.18|594.88|598.18|594.88|597.96|594.66|0
1646758580000|2022-03-08 16:56:20|597.63|594.33|595.53|592.23|597.63|594.33|595.53|592.23|0
1646758590000|2022-03-08 16:56:30|594.76|591.46|595.53|592.23|595.53|592.23|594.76|591.46|0
1646758600000|2022-03-08 16:56:40|594.87|591.57|594.21|590.91|594.87|591.57|593.55|590.25|0
1646758610000|2022-03-08 16:56:50|595.53|592.23|596.64|593.34|596.64|593.34|595.53|592.23|0
1646758620000|2022-03-08 16:57:00|596.19|592.89|595.97|592.67|596.19|592.89|595.75|592.45|0
1646758630000|2022-03-08 16:57:10|596.31|593.01|596.97|593.67|597.08|593.78|596.31|593.01|0
1646758640000|2022-03-08 16:57:20|597.3|594|597.08|593.78|597.3|594|596.64|593.34|0
1646758650000|2022-03-08 16:57:30|596.86|593.56|597.52|594.22|597.96|594.66|596.86|593.56|0
1646758660000|2022-03-08 16:57:40|597.41|594.11|598.96|595.66|598.96|595.66|597.41|594.11|0
1646758670000|2022-03-08 16:57:50|598.62|595.32|598.74|595.44|598.84|595.54|598.62|595.32|0
1646758680000|2022-03-08 16:58:00|598.4|595.1|598.62|595.32|599.51|596.21|598.4|595.1|0
1646758690000|2022-03-08 16:58:10|598.4|595.1|597.96|594.66|598.4|595.1|597.96|594.66|0
1646758700000|2022-03-08 16:58:20|598.84|595.54|598.84|595.54|598.84|595.54|598.52|595.22|0
1646758710000|2022-03-08 16:58:30|598.4|595.1|601.17|597.87|601.17|597.87|598.4|595.1|0
1646758720000|2022-03-08 16:58:40|601.06|597.76|599.84|596.54|601.06|597.76|599.51|596.21|0
1646758730000|2022-03-08 16:58:50|599.95|596.65|600.83|597.53|600.83|597.53|599.95|596.65|0
1646758740000|2022-03-08 16:59:00|600.17|596.87|600.61|597.31|600.83|597.53|600.17|596.87|0
1646758750000|2022-03-08 16:59:10|601.28|597.98|602.5|599.2|602.83|599.53|601.28|597.98|0
1646758760000|2022-03-08 16:59:20|601.84|598.54|601.5|598.2|601.94|598.64|601.5|598.2|0
1646758770000|2022-03-08 16:59:30|602.38|599.08|602.61|599.31|602.83|599.53|602.38|599.08|0
1646758780000|2022-03-08 16:59:40|601.94|598.64|600.83|597.53|601.94|598.64|600.83|597.53|0
1646758790000|2022-03-08 16:59:50|601.06|597.76|601.39|598.09|601.39|598.09|600.83|597.53|0
1646758800000|2022-03-08 17:00:00|600.83|597.53|599.51|596.21|600.83|597.53|598.96|595.66|0
1646758810000|2022-03-08 17:00:10|600.61|597.31|599.95|596.65|601.39|598.09|599.95|596.65|0
1646758820000|2022-03-08 17:00:20|599.84|596.54|600.17|596.87|601.06|597.76|599.84|596.54|0
1646758830000|2022-03-08 17:00:30|599.95|596.65|601.06|597.76|601.06|597.76|599.95|596.65|0
1646758840000|2022-03-08 17:00:40|600.39|597.09|600.83|597.53|600.83|597.53|600.39|597.09|0
1646758850000|2022-03-08 17:00:50|600.51|597.21|601.72|598.42|601.94|598.64|600.51|597.21|0
1646758860000|2022-03-08 17:01:00|601.28|597.98|599.84|596.54|601.28|597.98|599.84|596.54|0
1646758870000|2022-03-08 17:01:10|598.62|595.32|596.19|592.89|598.62|595.32|596.19|592.89|0
1646758880000|2022-03-08 17:01:20|595.75|592.45|596.75|593.45|596.75|593.45|595.75|592.45|0
1646758890000|2022-03-08 17:01:30|594.65|591.35|591.56|588.26|594.65|591.35|591.56|588.26|0
1646758900000|2022-03-08 17:01:40|591.78|588.48|590.9|587.6|591.78|588.48|590.9|587.6|0
1646758910000|2022-03-08 17:01:50|591.34|588.04|590.02|586.72|591.34|588.04|590.02|586.72|0
1646758920000|2022-03-08 17:02:00|590.68|587.38|588.05|584.75|590.68|587.38|587.94|584.64|0
1646758930000|2022-03-08 17:02:10|588.92|585.62|589.36|586.06|589.36|586.06|588.92|585.62|0
1646758940000|2022-03-08 17:02:20|588.05|584.75|588.27|584.97|588.48|585.18|587.83|584.53|0
1646758950000|2022-03-08 17:02:30|587.61|584.31|586.73|583.43|587.61|584.31|586.73|583.43|0
1646758960000|2022-03-08 17:02:40|587.17|583.87|586.51|583.21|587.17|583.87|586.51|583.21|0
1646758970000|2022-03-08 17:02:50|585.63|582.33|585.09|581.79|586.29|582.99|585.09|581.79|0
1646758980000|2022-03-08 17:03:00|585.85|582.55|585.74|582.44|587.39|584.09|585.74|582.44|0
1646758990000|2022-03-08 17:03:10|586.29|582.99|586.95|583.65|587.17|583.87|586.29|582.99|0
1646759000000|2022-03-08 17:03:20|586.62|583.32|586.95|583.65|586.95|583.65|586.62|583.32|0
1646759010000|2022-03-08 17:03:30|586.73|583.43|586.51|583.21|586.73|583.43|585.41|582.11|0
1646759020000|2022-03-08 17:03:40|586.73|583.43|584.53|581.23|586.73|583.43|584.53|581.23|0
1646759030000|2022-03-08 17:03:50|584.1|580.8|583.22|579.92|584.1|580.8|583|579.7|0
1646759040000|2022-03-08 17:04:00|582.34|579.04|583.33|580.03|583.88|580.58|582.34|579.04|0
1646759050000|2022-03-08 17:04:10|583.88|580.58|582.56|579.26|583.88|580.58|582.56|579.26|0
1646759060000|2022-03-08 17:04:20|582.68|579.38|582.78|579.48|582.78|579.48|582.34|579.04|0
1646759070000|2022-03-08 17:04:30|583.33|580.03|584.75|581.45|584.75|581.45|583.33|580.03|0
1646759080000|2022-03-08 17:04:40|583.42|580.12|584.2|580.9|584.2|580.9|583.42|580.12|0
1646759090000|2022-03-08 17:04:50|584.52|581.22|584.52|581.22|584.52|581.22|584.08|580.78|0
1646759100000|2022-03-08 17:05:00|584.08|580.78|583.1|579.8|584.08|580.78|582.44|579.14|0
1646759110000|2022-03-08 17:05:10|582.1|578.8|581.66|578.36|582.44|579.14|581.66|578.36|0
1646759120000|2022-03-08 17:05:20|581.45|578.15|582.88|579.58|582.88|579.58|581.45|578.15|0
1646759130000|2022-03-08 17:05:30|583.32|580.02|581.66|578.36|583.32|580.02|581.66|578.36|0
1646759140000|2022-03-08 17:05:40|581.45|578.15|581.66|578.36|581.66|578.36|581.23|577.93|0
1646759150000|2022-03-08 17:05:50|581.01|577.71|581.12|577.82|581.45|578.15|581.01|577.71|0
1646759160000|2022-03-08 17:06:00|581.01|577.71|580.46|577.16|581.01|577.71|580.13|576.83|0
1646759170000|2022-03-08 17:06:10|579.03|575.73|578.27|574.97|579.03|575.73|577.94|574.64|0
1646759180000|2022-03-08 17:06:20|578.05|574.75|577.39|574.09|578.16|574.86|577.39|574.09|0
1646759190000|2022-03-08 17:06:30|576.84|573.54|577.28|573.98|577.5|574.2|576.84|573.54|0
1646759200000|2022-03-08 17:06:40|577.5|574.2|578.37|575.07|578.37|575.07|577.39|574.09|0
1646759210000|2022-03-08 17:06:50|577.94|574.64|576.84|573.54|577.94|574.64|576.74|573.44|0
1646759220000|2022-03-08 17:07:00|576.74|573.44|577.5|574.2|577.72|574.42|576.74|573.44|0
1646759230000|2022-03-08 17:07:10|576.84|573.54|577.5|574.2|577.94|574.64|576.84|573.54|0
1646759240000|2022-03-08 17:07:20|575.31|572.01|574.43|571.13|575.31|572.01|574.43|571.13|0
1646759250000|2022-03-08 17:07:30|573.78|570.48|575.31|572.01|575.31|572.01|573.78|570.48|0
1646759260000|2022-03-08 17:07:40|574.87|571.57|574.43|571.13|575.09|571.79|574.43|571.13|0
1646759270000|2022-03-08 17:07:50|574.65|571.35|574.55|571.25|574.65|571.35|574.43|571.13|0
1646759280000|2022-03-08 17:08:00|574.43|571.13|575.75|572.45|575.97|572.67|574.43|571.13|0
1646759290000|2022-03-08 17:08:10|575.31|572.01|573.34|570.04|575.31|572.01|573.34|570.04|0
1646759300000|2022-03-08 17:08:20|572.25|568.95|572.9|569.6|572.9|569.6|572.14|568.84|0
1646759310000|2022-03-08 17:08:30|572.58|569.28|573.67|570.37|573.67|570.37|572.58|569.28|0
1646759320000|2022-03-08 17:08:40|574|570.7|575.53|572.23|575.53|572.23|573.56|570.26|0
1646759330000|2022-03-08 17:08:50|575.31|572.01|574.43|571.13|575.31|572.01|574.43|571.13|0
1646759340000|2022-03-08 17:09:00|575.09|571.79|575.53|572.23|575.53|572.23|574.33|571.03|0
1646759350000|2022-03-08 17:09:10|575.75|572.45|576.84|573.54|576.84|573.54|575.75|572.45|0
1646759360000|2022-03-08 17:09:20|576.52|573.22|574.43|571.13|576.52|573.22|574.43|571.13|0
1646759370000|2022-03-08 17:09:30|574.65|571.35|574.87|571.57|574.98|571.68|574.22|570.92|0
1646759380000|2022-03-08 17:09:40|574|570.7|574.43|571.13|574.43|571.13|573.78|570.48|0
1646759390000|2022-03-08 17:09:50|574.22|570.92|575.75|572.45|575.75|572.45|574.22|570.92|0
1646759400000|2022-03-08 17:10:00|575.64|572.34|574.22|570.92|575.64|572.34|574|570.7|0
1646759410000|2022-03-08 17:10:10|573.89|570.59|574.65|571.35|574.65|571.35|573.67|570.37|0
1646759420000|2022-03-08 17:10:20|574.43|571.13|573.34|570.04|574.43|571.13|573.34|570.04|0
1646759430000|2022-03-08 17:10:30|572.47|569.17|573.67|570.37|573.67|570.37|572.25|568.95|0
1646759440000|2022-03-08 17:10:40|574|570.7|573.78|570.48|574|570.7|573.78|570.48|0
1646759450000|2022-03-08 17:10:50|573.56|570.26|570.72|567.42|573.67|570.37|570.72|567.42|0
1646759460000|2022-03-08 17:11:00|571.38|568.08|570.84|567.54|571.38|568.08|570.84|567.54|0
1646759470000|2022-03-08 17:11:10|570.94|567.64|570.72|567.42|571.16|567.86|570.72|567.42|0
1646759480000|2022-03-08 17:11:20|570.62|567.32|571.16|567.86|571.49|568.19|570.62|567.32|0
1646759490000|2022-03-08 17:11:30|570.5|567.2|569.63|566.33|570.72|567.42|569.63|566.33|0
1646759500000|2022-03-08 17:11:40|569.2|565.9|567.89|564.59|569.2|565.9|567.89|564.59|0
1646759510000|2022-03-08 17:11:50|567.45|564.15|567.67|564.37|567.67|564.37|567.13|563.83|0
1646759520000|2022-03-08 17:12:00|566.48|563.18|566.58|563.28|566.58|563.28|566.15|562.85|0
1646759530000|2022-03-08 17:12:10|566.48|563.18|566.15|562.85|567.89|564.59|566.15|562.85|0
1646759540000|2022-03-08 17:12:20|564.63|561.33|564.63|561.33|564.63|561.33|564.63|561.33|0
1646759550000|2022-03-08 17:12:30|565.28|561.98|563.76|560.46|565.28|561.98|563.76|560.46|0
1646759560000|2022-03-08 17:12:40|564.19|560.89|564.41|561.11|564.41|561.11|563.54|560.24|0
1646759570000|2022-03-08 17:12:50|563.76|560.46|563.11|559.81|564.41|561.11|563.11|559.81|0
1646759580000|2022-03-08 17:13:00|563.54|560.24|563.11|559.81|563.65|560.35|562.89|559.59|0
1646759590000|2022-03-08 17:13:10|562.89|559.59|563|559.7|564.19|560.89|562.89|559.59|0
1646759600000|2022-03-08 17:13:20|563.11|559.81|562.46|559.16|564.31|561.01|562.46|559.16|0
1646759610000|2022-03-08 17:13:30|562.02|558.72|562.14|558.84|562.14|558.84|561.81|558.51|0
1646759620000|2022-03-08 17:13:40|562.57|559.27|562.46|559.16|562.89|559.59|562.46|559.16|0
1646759630000|2022-03-08 17:13:50|562.02|558.72|561.16|557.86|562.02|558.72|561.16|557.86|0
1646759640000|2022-03-08 17:14:00|561.37|558.07|560.29|556.99|561.37|558.07|560.29|556.99|0
1646759650000|2022-03-08 17:14:10|560.5|557.2|560.07|556.77|561.15|557.85|560.07|556.77|0
1646759660000|2022-03-08 17:14:20|560.18|556.88|559.86|556.56|560.4|557.1|559.86|556.56|0
1646759670000|2022-03-08 17:14:30|559.64|556.34|559.64|556.34|559.64|556.34|559.21|555.91|0
1646759680000|2022-03-08 17:14:40|559.21|555.91|557.69|554.39|559.21|555.91|557.69|554.39|0
1646759690000|2022-03-08 17:14:50|557.26|553.96|556.83|553.53|557.47|554.17|556.83|553.53|0
1646759700000|2022-03-08 17:15:00|555.31|552.01|554.67|551.37|555.31|552.01|554.67|551.37|0
1646759710000|2022-03-08 17:15:10|555.1|551.8|555.1|551.8|555.31|552.01|554.78|551.48|0
1646759720000|2022-03-08 17:15:20|555.96|552.66|559.1|555.8|559.1|555.8|555.96|552.66|0
1646759730000|2022-03-08 17:15:30|558.99|555.69|558.24|554.94|558.99|555.69|558.12|554.82|0
1646759740000|2022-03-08 17:15:40|557.69|554.39|557.37|554.07|557.69|554.39|556.61|553.31|0
1646759750000|2022-03-08 17:15:50|557.04|553.74|556.18|552.88|557.26|553.96|556.18|552.88|0
1646759760000|2022-03-08 17:16:00|557.15|553.85|556.39|553.09|558.34|555.04|556.39|553.09|0
1646759770000|2022-03-08 17:16:10|555.31|552.01|555.53|552.23|555.96|552.66|555.31|552.01|0
1646759780000|2022-03-08 17:16:20|555.1|551.8|554.88|551.58|555.21|551.91|554.45|551.15|0
1646759790000|2022-03-08 17:16:30|552.51|549.21|551.86|548.56|552.51|549.21|551.86|548.56|0
1646759800000|2022-03-08 17:16:40|551.55|548.25|550.36|547.06|551.86|548.56|550.36|547.06|0
1646759810000|2022-03-08 17:16:50|550.57|547.27|550.57|547.27|550.79|547.49|550.57|547.27|0
1646759820000|2022-03-08 17:17:00|552.08|548.78|552.08|548.78|552.08|548.78|551.22|547.92|0
1646759830000|2022-03-08 17:17:10|551.33|548.03|551|547.7|551.43|548.13|550.57|547.27|0
1646759840000|2022-03-08 17:17:20|550.68|547.38|550.79|547.49|551.43|548.13|550.57|547.27|0
1646759850000|2022-03-08 17:17:30|550.68|547.38|549.93|546.63|550.68|547.38|549.93|546.63|0
1646759860000|2022-03-08 17:17:40|550.57|547.27|549.5|546.2|550.57|547.27|549.5|546.2|0
1646759870000|2022-03-08 17:17:50|550.14|546.84|549.71|546.41|550.14|546.84|549.39|546.09|0
1646759880000|2022-03-08 17:18:00|549.93|546.63|549.71|546.41|551.54|548.24|549.71|546.41|0
1646759890000|2022-03-08 17:18:10|549.5|546.2|548.85|545.55|549.5|546.2|548.85|545.55|0
1646759900000|2022-03-08 17:18:20|547.56|544.26|543.92|540.62|547.56|544.26|543.92|540.62|0
1646759910000|2022-03-08 17:18:30|543.7|540.4|544.03|540.73|544.13|540.83|543.06|539.76|0
1646759920000|2022-03-08 17:18:40|544.99|541.69|543.49|540.19|544.99|541.69|543.27|539.97|0
1646759930000|2022-03-08 17:18:50|543.7|540.4|541.99|538.69|543.7|540.4|541.99|538.69|0
1646759940000|2022-03-08 17:19:00|541.78|538.48|543.7|540.4|543.7|540.4|541.78|538.48|0
1646759950000|2022-03-08 17:19:10|545.2|541.9|547.99|544.69|547.99|544.69|545.2|541.9|0
1646759960000|2022-03-08 17:19:20|548.1|544.8|543.49|540.19|548.1|544.8|543.49|540.19|0
1646759970000|2022-03-08 17:19:30|542.42|539.12|543.27|539.97|543.27|539.97|542.42|539.12|0
1646759980000|2022-03-08 17:19:40|548.26|544.96|544.37|541.07|548.26|544.96|543.4|540.1|0
1646759990000|2022-03-08 17:19:50|544.47|541.17|544.47|541.17|544.47|541.17|544.26|540.96|0
1646760000000|2022-03-08 17:20:00|544.04|540.74|544.26|540.96|544.47|541.17|544.04|540.74|0
1646760010000|2022-03-08 17:20:10|544.04|540.74|543.3|540|544.04|540.74|543.3|540|0
1646760020000|2022-03-08 17:20:20|542.83|539.53|545.1|541.8|545.1|541.8|542.83|539.53|0
1646760030000|2022-03-08 17:20:30|545.85|542.55|544.77|541.47|545.85|542.55|544.77|541.47|0
1646760040000|2022-03-08 17:20:40|544.34|541.04|544.99|541.69|544.99|541.69|544.34|541.04|0
1646760050000|2022-03-08 17:20:50|544.77|541.47|544.99|541.69|545.42|542.12|544.77|541.47|0
1646760060000|2022-03-08 17:21:00|544.34|541.04|542.62|539.32|544.34|541.04|542.62|539.32|0
1646760070000|2022-03-08 17:21:10|541.97|538.67|542.19|538.89|542.4|539.1|541.97|538.67|0
1646760080000|2022-03-08 17:21:20|543.05|539.75|543.48|540.18|544.24|540.94|543.05|539.75|0
1646760090000|2022-03-08 17:21:30|543.8|540.5|543.37|540.07|543.8|540.5|543.16|539.86|0
1646760100000|2022-03-08 17:21:40|543.69|540.39|545.2|541.9|545.2|541.9|543.69|540.39|0
1646760110000|2022-03-08 17:21:50|544.98|541.68|545.85|542.55|545.85|542.55|544.77|541.47|0
1646760120000|2022-03-08 17:22:00|545.63|542.33|545.74|542.44|545.74|542.44|544.34|541.04|0
1646760130000|2022-03-08 17:22:10|546.28|542.98|548.65|545.35|548.65|545.35|546.28|542.98|0
1646760140000|2022-03-08 17:22:20|549.95|546.65|550.81|547.51|550.81|547.51|549.95|546.65|0
1646760150000|2022-03-08 17:22:30|550.6|547.3|551.89|548.59|552.54|549.24|550.6|547.3|0
1646760160000|2022-03-08 17:22:40|552.11|548.81|554.39|551.09|554.39|551.09|552.11|548.81|0
1646760170000|2022-03-08 17:22:50|553.41|550.11|551.79|548.49|553.41|550.11|551.68|548.38|0
1646760180000|2022-03-08 17:23:00|552.98|549.68|552.11|548.81|552.98|549.68|551.46|548.16|0
1646760190000|2022-03-08 17:23:10|552.98|549.68|551.68|548.38|552.98|549.68|551.68|548.38|0
1646760200000|2022-03-08 17:23:20|552.54|549.24|554.39|551.09|554.39|551.09|552.54|549.24|0
1646760210000|2022-03-08 17:23:30|553.63|550.33|553.96|550.66|554.93|551.63|553.63|550.33|0
1646760220000|2022-03-08 17:23:40|554.93|551.63|556.66|553.36|556.66|553.36|554.93|551.63|0
1646760230000|2022-03-08 17:23:50|556.88|553.58|556.23|552.93|556.88|553.58|555.14|551.84|0
1646760240000|2022-03-08 17:24:00|554.82|551.52|554.06|550.76|554.82|551.52|554.06|550.76|0
1646760250000|2022-03-08 17:24:10|553.19|549.89|554.49|551.19|554.49|551.19|553.19|549.89|0
1646760260000|2022-03-08 17:24:20|555.47|552.17|554.93|551.63|556.45|553.15|554.93|551.63|0
1646760270000|2022-03-08 17:24:30|554.49|551.19|556.01|552.71|556.01|552.71|554.39|551.09|0
1646760280000|2022-03-08 17:24:40|556.66|553.36|555.58|552.28|556.66|553.36|555.58|552.28|0
1646760290000|2022-03-08 17:24:50|556.66|553.36|555.91|552.61|556.66|553.36|555.91|552.61|0
1646760300000|2022-03-08 17:25:00|556.01|552.71|555.58|552.28|556.01|552.71|555.36|552.06|0
1646760310000|2022-03-08 17:25:10|555.36|552.06|558.84|555.54|558.84|555.54|555.36|552.06|0
1646760320000|2022-03-08 17:25:20|557.53|554.23|559.27|555.97|559.27|555.97|557.53|554.23|0
1646760330000|2022-03-08 17:25:30|559.92|556.62|560.69|557.39|561.01|557.71|559.92|556.62|0
1646760340000|2022-03-08 17:25:40|560.58|557.28|561.88|558.58|561.88|558.58|560.58|557.28|0
1646760350000|2022-03-08 17:25:50|562.1|558.8|561.23|557.93|562.75|559.45|561.23|557.93|0
1646760360000|2022-03-08 17:26:00|560.14|556.84|559.17|555.87|560.14|556.84|559.17|555.87|0
1646760370000|2022-03-08 17:26:10|560.79|557.49|561.78|558.48|561.78|558.48|560.79|557.49|0
1646760380000|2022-03-08 17:26:20|561.01|557.71|561.45|558.15|561.45|558.15|560.69|557.39|0
1646760390000|2022-03-08 17:26:30|561.23|557.93|559.92|556.62|561.23|557.93|559.92|556.62|0
1646760400000|2022-03-08 17:26:40|560.14|556.84|560.36|557.06|560.36|557.06|560.14|556.84|0
1646760410000|2022-03-08 17:26:50|559.92|556.62|561.45|558.15|561.45|558.15|559.92|556.62|0
1646760420000|2022-03-08 17:27:00|560.58|557.28|561.01|557.71|561.45|558.15|560.58|557.28|0
1646760430000|2022-03-08 17:27:10|561.23|557.93|559.92|556.62|561.23|557.93|559.92|556.62|0
1646760440000|2022-03-08 17:27:20|559.49|556.19|558.73|555.43|559.49|556.19|558.4|555.1|0
1646760450000|2022-03-08 17:27:30|558.18|554.88|556.88|553.58|558.18|554.88|556.88|553.58|0
1646760460000|2022-03-08 17:27:40|555.36|552.06|555.58|552.28|555.58|552.28|554.82|551.52|0
1646760470000|2022-03-08 17:27:50|556.01|552.71|555.36|552.06|556.01|552.71|554.71|551.41|0
1646760480000|2022-03-08 17:28:00|554.6|551.3|555.26|551.96|555.91|552.61|554.6|551.3|0
1646760490000|2022-03-08 17:28:10|554.49|551.19|552.76|549.46|555.69|552.39|552.76|549.46|0
1646760500000|2022-03-08 17:28:20|554.06|550.76|552.11|548.81|554.06|550.76|552.11|548.81|0
1646760510000|2022-03-08 17:28:30|551.24|547.94|550.81|547.51|551.68|548.38|550.81|547.51|0
1646760520000|2022-03-08 17:28:40|551.03|547.73|551.24|547.94|551.46|548.16|550.38|547.08|0
1646760530000|2022-03-08 17:28:50|551.89|548.59|550.59|547.29|551.89|548.59|550.59|547.29|0
1646760540000|2022-03-08 17:29:00|551.03|547.73|549.3|546|551.24|547.94|549.3|546|0
1646760550000|2022-03-08 17:29:10|548.22|544.92|547.35|544.05|548.22|544.92|546.71|543.41|0
1646760560000|2022-03-08 17:29:20|548|544.7|549.19|545.89|549.19|545.89|548|544.7|0
1646760570000|2022-03-08 17:29:30|547.79|544.49|547.14|543.84|547.79|544.49|547.14|543.84|0
1646760580000|2022-03-08 17:29:40|547.57|544.27|544.12|540.82|547.57|544.27|544.12|540.82|0
1646760590000|2022-03-08 17:29:50|545.2|541.9|546.71|543.41|546.71|543.41|545.2|541.9|0
1646760600000|2022-03-08 17:30:00|546.49|543.19|544.98|541.68|546.92|543.62|544.98|541.68|0
1646760610000|2022-03-08 17:30:10|545.09|541.79|545.63|542.33|546.28|542.98|545.09|541.79|0
1646760620000|2022-03-08 17:30:20|546.06|542.76|547.57|544.27|547.57|544.27|546.06|542.76|0
1646760630000|2022-03-08 17:30:30|547.68|544.38|548.65|545.35|548.65|545.35|547.68|544.38|0
1646760640000|2022-03-08 17:30:40|548.86|545.56|548.65|545.35|548.86|545.56|548.33|545.03|0
1646760650000|2022-03-08 17:30:50|548.98|545.68|550.06|546.76|550.59|547.29|548.98|545.68|0
1646760660000|2022-03-08 17:31:00|549.94|546.64|549.51|546.21|549.94|546.64|549.51|546.21|0
1646760670000|2022-03-08 17:31:10|550.38|547.08|550.81|547.51|550.81|547.51|549.94|546.64|0
1646760680000|2022-03-08 17:31:20|551.35|548.05|552.54|549.24|552.97|549.67|551.35|548.05|0
1646760690000|2022-03-08 17:31:30|552.76|549.46|551.89|548.59|553.41|550.11|551.67|548.37|0
1646760700000|2022-03-08 17:31:40|552.11|548.81|552.32|549.02|552.54|549.24|552.11|548.81|0
1646760710000|2022-03-08 17:31:50|552.11|548.81|551.46|548.16|552.54|549.24|551.46|548.16|0
1646760720000|2022-03-08 17:32:00|550.81|547.51|550.59|547.29|551.03|547.73|550.59|547.29|0
1646760730000|2022-03-08 17:32:10|550.38|547.08|549.94|546.64|550.38|547.08|549.94|546.64|0
1646760740000|2022-03-08 17:32:20|549.51|546.21|550.92|547.62|550.92|547.62|549.51|546.21|0
1646760750000|2022-03-08 17:32:30|551.67|548.37|551.79|548.49|552.22|548.92|551.67|548.37|0
1646760760000|2022-03-08 17:32:40|551.67|548.37|550.16|546.86|551.67|548.37|550.16|546.86|0
1646760770000|2022-03-08 17:32:50|550.38|547.08|550.99|547.69|551.2|547.9|550.16|546.86|0
1646760780000|2022-03-08 17:33:00|550.45|547.15|548.73|545.43|550.45|547.15|548.4|545.1|0
1646760790000|2022-03-08 17:33:10|548.83|545.53|547.32|544.02|548.83|545.53|546.79|543.49|0
1646760800000|2022-03-08 17:33:20|546.89|543.59|545.82|542.52|546.89|543.59|545.6|542.3|0
1646760810000|2022-03-08 17:33:30|546.25|542.95|543.67|540.37|546.25|542.95|543.67|540.37|0
1646760820000|2022-03-08 17:33:40|543.03|539.73|542.06|538.76|543.03|539.73|542.06|538.76|0
1646760830000|2022-03-08 17:33:50|541.74|538.44|542.38|539.08|542.81|539.51|541.74|538.44|0
1646760840000|2022-03-08 17:34:00|543.24|539.94|543.03|539.73|543.24|539.94|543.03|539.73|0
1646760850000|2022-03-08 17:34:10|543.67|540.37|543.24|539.94|543.67|540.37|543.14|539.84|0
1646760860000|2022-03-08 17:34:20|542.49|539.19|541.52|538.22|542.49|539.19|540.88|537.58|0
1646760870000|2022-03-08 17:34:30|540.78|537.48|540.45|537.15|541.09|537.79|540.45|537.15|0
1646760880000|2022-03-08 17:34:40|539.81|536.51|540.02|536.72|540.02|536.72|539.6|536.3|0
1646760890000|2022-03-08 17:34:50|539.81|536.51|540.24|536.94|540.24|536.94|539.81|536.51|0
1646760900000|2022-03-08 17:35:00|540.88|537.58|540.67|537.37|541.95|538.65|540.67|537.37|0
1646760910000|2022-03-08 17:35:10|541.09|537.79|542.17|538.87|542.17|538.87|541.09|537.79|0
1646760920000|2022-03-08 17:35:20|542.49|539.19|542.81|539.51|542.81|539.51|542.49|539.19|0
1646760930000|2022-03-08 17:35:30|542.28|538.98|543.14|539.84|543.24|539.94|542.28|538.98|0
1646760940000|2022-03-08 17:35:40|543.02|539.72|544.74|541.44|544.74|541.44|543.02|539.72|0
1646760950000|2022-03-08 17:35:50|545.39|542.09|543.99|540.69|545.39|542.09|543.99|540.69|0
1646760960000|2022-03-08 17:36:00|544.21|540.91|543.67|540.37|544.21|540.91|543.67|540.37|0
1646760970000|2022-03-08 17:36:10|544.53|541.23|545.6|542.3|545.82|542.52|544.53|541.23|0
1646760980000|2022-03-08 17:36:20|545.28|541.98|546.68|543.38|546.68|543.38|545.28|541.98|0
1646760990000|2022-03-08 17:36:30|547.32|544.02|545.82|542.52|547.32|544.02|545.82|542.52|0
1646761000000|2022-03-08 17:36:40|545.6|542.3|543.67|540.37|545.6|542.3|543.67|540.37|0
1646761010000|2022-03-08 17:36:50|544.21|540.91|541.31|538.01|544.21|540.91|541.31|538.01|0
1646761020000|2022-03-08 17:37:00|540.88|537.58|541.63|538.33|541.63|538.33|540.88|537.58|0
1646761030000|2022-03-08 17:37:10|541.42|538.12|541.85|538.55|541.85|538.55|541.42|538.12|0
1646761040000|2022-03-08 17:37:20|540.99|537.69|541.21|537.91|542.17|538.87|540.99|537.69|0
1646761050000|2022-03-08 17:37:30|540.88|537.58|540.67|537.37|541.52|538.22|540.67|537.37|0
1646761060000|2022-03-08 17:37:40|540.02|536.72|542.59|539.29|542.71|539.41|540.02|536.72|0
1646761070000|2022-03-08 17:37:50|542.71|539.41|542.38|539.08|542.71|539.41|542.38|539.08|0
1646761080000|2022-03-08 17:38:00|541.85|538.55|542.81|539.51|542.81|539.51|541.85|538.55|0
1646761090000|2022-03-08 17:38:10|542.28|538.98|542.17|538.87|542.28|538.98|541.95|538.65|0
1646761100000|2022-03-08 17:38:20|541.74|538.44|541.74|538.44|541.74|538.44|541.74|538.44|0
1646761110000|2022-03-08 17:38:30|541.42|538.12|540.24|536.94|541.42|538.12|540.24|536.94|0
1646761120000|2022-03-08 17:38:40|539.59|536.29|541.31|538.01|541.31|538.01|539.17|535.87|0
1646761130000|2022-03-08 17:38:50|542.28|538.98|542.17|538.87|542.28|538.98|541.74|538.44|0
1646761140000|2022-03-08 17:39:00|541.2|537.9|540.24|536.94|541.2|537.9|540.24|536.94|0
1646761150000|2022-03-08 17:39:10|539.81|536.51|540.35|537.05|540.45|537.15|539.81|536.51|0
1646761160000|2022-03-08 17:39:20|540.88|537.58|540.88|537.58|541.31|538.01|540.66|537.36|0
1646761170000|2022-03-08 17:39:30|541.42|538.12|540.56|537.26|541.42|538.12|540.45|537.15|0
1646761180000|2022-03-08 17:39:40|539.59|536.29|538.52|535.22|539.59|536.29|538.52|535.22|0
1646761190000|2022-03-08 17:39:50|537.45|534.15|538.21|534.91|538.95|535.65|537.45|534.15|0
1646761200000|2022-03-08 17:40:00|537.67|534.37|537.99|534.69|538.95|535.65|537.67|534.37|0
1646761210000|2022-03-08 17:40:10|538.1|534.8|538.74|535.44|538.74|535.44|538.1|534.8|0
1646761220000|2022-03-08 17:40:20|538.85|535.55|540.66|537.36|540.88|537.58|538.85|535.55|0
1646761230000|2022-03-08 17:40:30|540.24|536.94|541.09|537.79|541.09|537.79|539.59|536.29|0
1646761240000|2022-03-08 17:40:40|542.38|539.08|541.09|537.79|542.38|539.08|541.09|537.79|0
1646761250000|2022-03-08 17:40:50|540.88|537.58|542.81|539.51|542.81|539.51|540.88|537.58|0
1646761260000|2022-03-08 17:41:00|542.59|539.29|545.17|541.87|545.6|542.3|542.59|539.29|0
1646761270000|2022-03-08 17:41:10|544.31|541.01|544.31|541.01|545.39|542.09|544.31|541.01|0
1646761280000|2022-03-08 17:41:20|544.96|541.66|544.96|541.66|545.39|542.09|544.96|541.66|0
1646761290000|2022-03-08 17:41:30|545.17|541.87|545.39|542.09|545.82|542.52|545.17|541.87|0
1646761300000|2022-03-08 17:41:40|545.07|541.77|543.88|540.58|545.07|541.77|543.88|540.58|0
1646761310000|2022-03-08 17:41:50|543.24|539.94|543.67|540.37|543.67|540.37|543.02|539.72|0
1646761320000|2022-03-08 17:42:00|543.45|540.15|543.67|540.37|544.1|540.8|543.45|540.15|0
1646761330000|2022-03-08 17:42:10|541.74|538.44|543.02|539.72|543.45|540.15|541.74|538.44|0
1646761340000|2022-03-08 17:42:20|543.67|540.37|542.7|539.4|543.67|540.37|542.7|539.4|0
1646761350000|2022-03-08 17:42:30|542.92|539.62|542.28|538.98|543.35|540.05|542.28|538.98|0
1646761360000|2022-03-08 17:42:40|543.02|539.72|541.95|538.65|543.02|539.72|541.95|538.65|0
1646761370000|2022-03-08 17:42:50|542.16|538.86|542.59|539.29|543.24|539.94|542.16|538.86|0
1646761380000|2022-03-08 17:43:00|543.13|539.83|541.95|538.65|543.13|539.83|541.52|538.22|0
1646761390000|2022-03-08 17:43:10|540.66|537.36|540.88|537.58|540.88|537.58|540.66|537.36|0
1646761400000|2022-03-08 17:43:20|541.09|537.79|542.16|538.86|542.16|538.86|541.09|537.79|0
1646761410000|2022-03-08 17:43:30|541.09|537.79|539.16|535.86|541.52|538.22|539.16|535.86|0
1646761420000|2022-03-08 17:43:40|537.88|534.58|535.32|532.02|537.88|534.58|535.32|532.02|0
1646761430000|2022-03-08 17:43:50|535.96|532.66|535.74|532.44|535.96|532.66|535.32|532.02|0
1646761440000|2022-03-08 17:44:00|535.56|532.26|536.95|533.65|537.37|534.07|535.56|532.26|0
1646761450000|2022-03-08 17:44:10|535.56|532.26|535.56|532.26|535.56|532.26|535.35|532.05|0
1646761460000|2022-03-08 17:44:20|535.23|531.93|534.38|531.08|536.63|533.33|534.38|531.08|0
1646761470000|2022-03-08 17:44:30|534.81|531.51|536.3|533|536.52|533.22|534.81|531.51|0
1646761480000|2022-03-08 17:44:40|535.23|531.93|535.66|532.36|535.66|532.36|535.02|531.72|0
1646761490000|2022-03-08 17:44:50|536.3|533|536.3|533|536.95|533.65|536.3|533|0
1646761500000|2022-03-08 17:45:00|537.59|534.29|538.45|535.15|538.45|535.15|537.59|534.29|0
1646761510000|2022-03-08 17:45:10|538.56|535.26|539.95|536.65|539.95|536.65|538.23|534.93|0
1646761520000|2022-03-08 17:45:20|540.49|537.19|540.8|537.5|541.66|538.36|540.49|537.19|0
1646761530000|2022-03-08 17:45:30|540.38|537.08|540.59|537.29|540.59|537.29|539.84|536.54|0
1646761540000|2022-03-08 17:45:40|539.73|536.43|537.37|534.07|539.73|536.43|537.37|534.07|0
1646761550000|2022-03-08 17:45:50|537.16|533.86|537.16|533.86|537.37|534.07|537.16|533.86|0
1646761560000|2022-03-08 17:46:00|537.8|534.5|537.59|534.29|537.8|534.5|537.16|533.86|0
1646761570000|2022-03-08 17:46:10|537.16|533.86|535.23|531.93|537.16|533.86|535.23|531.93|0
1646761580000|2022-03-08 17:46:20|536.3|533|533.74|530.44|536.3|533|533.74|530.44|0
1646761590000|2022-03-08 17:46:30|533.95|530.65|533.74|530.44|533.95|530.65|533.52|530.22|0
1646761600000|2022-03-08 17:46:40|534.17|530.87|534.7|531.4|534.7|531.4|533.52|530.22|0
1646761610000|2022-03-08 17:46:50|534.38|531.08|534.81|531.51|535.34|532.04|534.38|531.08|0
1646761620000|2022-03-08 17:47:00|535.02|531.72|534.59|531.29|535.34|532.04|534.59|531.29|0
1646761630000|2022-03-08 17:47:10|535.02|531.72|535.66|532.36|535.66|532.36|534.38|531.08|0
1646761640000|2022-03-08 17:47:20|535.45|532.15|536.3|533|536.3|533|535.45|532.15|0
1646761650000|2022-03-08 17:47:30|535.02|531.72|534.49|531.19|535.02|531.72|534.49|531.19|0
1646761660000|2022-03-08 17:47:40|534.92|531.62|535.56|532.26|535.56|532.26|534.81|531.51|0
1646761670000|2022-03-08 17:47:50|535.02|531.72|535.02|531.72|535.02|531.72|534.49|531.19|0
1646761680000|2022-03-08 17:48:00|536.09|532.79|536.3|533|537.16|533.86|536.09|532.79|0
1646761690000|2022-03-08 17:48:10|537.59|534.29|537.8|534.5|538.02|534.72|537.37|534.07|0
1646761700000|2022-03-08 17:48:20|537.37|534.07|537.37|534.07|537.37|534.07|537.16|533.86|0
1646761710000|2022-03-08 17:48:30|536.94|533.64|537.59|534.29|537.59|534.29|536.84|533.54|0
1646761720000|2022-03-08 17:48:40|536.09|532.79|537.37|534.07|537.37|534.07|535.87|532.57|0
1646761730000|2022-03-08 17:48:50|537.59|534.29|538.02|534.72|538.23|534.93|537.59|534.29|0
1646761740000|2022-03-08 17:49:00|537.27|533.97|535.99|532.69|537.27|533.97|535.99|532.69|0
1646761750000|2022-03-08 17:49:10|536.09|532.79|536.52|533.22|536.52|533.22|535.66|532.36|0
1646761760000|2022-03-08 17:49:20|536.09|532.79|536.2|532.9|536.73|533.43|535.87|532.57|0
1646761770000|2022-03-08 17:49:30|536.3|533|537.37|534.07|537.37|534.07|536.09|532.79|0
1646761780000|2022-03-08 17:49:40|536.94|533.64|537.59|534.29|537.59|534.29|536.94|533.64|0
1646761790000|2022-03-08 17:49:50|537.16|533.86|537.16|533.86|537.16|533.86|536.73|533.43|0
1646761800000|2022-03-08 17:50:00|538.87|535.57|537.8|534.5|539.3|536|537.8|534.5|0
1646761810000|2022-03-08 17:50:10|539.09|535.79|539.09|535.79|540.16|536.86|539.09|535.79|0
1646761820000|2022-03-08 17:50:20|539.73|536.43|542.95|539.65|542.95|539.65|539.73|536.43|0
1646761830000|2022-03-08 17:50:30|542.52|539.22|543.6|540.3|543.92|540.62|542.52|539.22|0
1646761840000|2022-03-08 17:50:40|544.89|541.59|543.28|539.98|544.89|541.59|542.95|539.65|0
1646761850000|2022-03-08 17:50:50|542.85|539.55|543.81|540.51|543.81|540.51|542.85|539.55|0
1646761860000|2022-03-08 17:51:00|544.46|541.16|544.46|541.16|544.46|541.16|543.81|540.51|0
1646761870000|2022-03-08 17:51:10|544.35|541.05|545.1|541.8|545.96|542.66|544.35|541.05|0
1646761880000|2022-03-08 17:51:20|545.32|542.02|545.96|542.66|545.96|542.66|545.32|542.02|0
1646761890000|2022-03-08 17:51:30|546.18|542.88|546.18|542.88|546.4|543.1|545.75|542.45|0
1646761900000|2022-03-08 17:51:40|544.89|541.59|543.81|540.51|544.89|541.59|543.81|540.51|0
1646761910000|2022-03-08 17:51:50|543.6|540.3|543.17|539.87|543.81|540.51|543.06|539.76|0
1646761920000|2022-03-08 17:52:00|542.52|539.22|540.59|537.29|542.52|539.22|540.59|537.29|0
1646761930000|2022-03-08 17:52:10|540.37|537.07|540.59|537.29|540.8|537.5|539.94|536.64|0
1646761940000|2022-03-08 17:52:20|540.37|537.07|540.37|537.07|540.8|537.5|540.37|537.07|0
1646761950000|2022-03-08 17:52:30|539.94|536.64|537.7|534.4|539.94|536.64|537.7|534.4|0
1646761960000|2022-03-08 17:52:40|537.59|534.29|538.44|535.14|538.55|535.25|537.59|534.29|0
1646761970000|2022-03-08 17:52:50|538.23|534.93|539.51|536.21|539.51|536.21|538.23|534.93|0
1646761980000|2022-03-08 17:53:00|540.16|536.86|536.94|533.64|540.16|536.86|536.94|533.64|0
1646761990000|2022-03-08 17:53:10|537.48|534.18|537.59|534.29|537.59|534.29|537.16|533.86|0
1646762000000|2022-03-08 17:53:20|536.3|533|536.2|532.9|536.52|533.22|535.56|532.26|0
1646762010000|2022-03-08 17:53:30|536.41|533.11|535.45|532.15|536.41|533.11|535.45|532.15|0
1646762020000|2022-03-08 17:53:40|535.23|531.93|535.66|532.36|535.77|532.47|535.23|531.93|0
1646762030000|2022-03-08 17:53:50|535.23|531.93|534.16|530.86|535.66|532.36|534.16|530.86|0
1646762040000|2022-03-08 17:54:00|535.13|531.83|534.38|531.08|535.45|532.15|534.38|531.08|0
1646762050000|2022-03-08 17:54:10|533.74|530.44|533.52|530.22|533.95|530.65|533.42|530.12|0
1646762060000|2022-03-08 17:54:20|533.31|530.01|534.59|531.29|534.59|531.29|533.31|530.01|0
1646762070000|2022-03-08 17:54:30|535.13|531.83|534.8|531.5|535.87|532.57|534.8|531.5|0
1646762080000|2022-03-08 17:54:40|534.06|530.76|532.24|528.94|534.06|530.76|532.24|528.94|0
1646762090000|2022-03-08 17:54:50|531.81|528.51|531.81|528.51|531.81|528.51|531.81|528.51|0
1646762100000|2022-03-08 17:55:00|532.14|528.84|533.31|530.01|533.31|530.01|532.14|528.84|0
1646762110000|2022-03-08 17:55:10|533.74|530.44|536.3|533|536.3|533|533.74|530.44|0
1646762120000|2022-03-08 17:55:20|536.09|532.79|536.51|533.21|536.51|533.21|535.66|532.36|0
1646762130000|2022-03-08 17:55:30|535.87|532.57|535.02|531.72|535.87|532.57|535.02|531.72|0
1646762140000|2022-03-08 17:55:40|535.44|532.14|534.59|531.29|535.44|532.14|534.59|531.29|0
1646762150000|2022-03-08 17:55:50|534.8|531.5|534.59|531.29|534.8|531.5|533.85|530.55|0
1646762160000|2022-03-08 17:56:00|534.49|531.19|536.09|532.79|536.51|533.21|534.49|531.19|0
1646762170000|2022-03-08 17:56:10|535.87|532.57|535.66|532.36|535.87|532.57|535.66|532.36|0
1646762180000|2022-03-08 17:56:20|535.13|531.83|536.09|532.79|536.09|532.79|535.13|531.83|0
1646762190000|2022-03-08 17:56:30|537.16|533.86|536.94|533.64|538.01|534.71|536.51|533.21|0
1646762200000|2022-03-08 17:56:40|537.37|534.07|537.48|534.18|537.58|534.28|537.16|533.86|0
1646762210000|2022-03-08 17:56:50|536.94|533.64|536.73|533.43|536.94|533.64|536.73|533.43|0
1646762220000|2022-03-08 17:57:00|535.02|531.72|536.09|532.79|536.09|532.79|535.02|531.72|0
1646762230000|2022-03-08 17:57:10|535.66|532.36|534.38|531.08|535.66|532.36|534.38|531.08|0
1646762240000|2022-03-08 17:57:20|533.95|530.65|534.16|530.86|534.16|530.86|533.73|530.43|0
1646762250000|2022-03-08 17:57:30|534.59|531.29|534.59|531.29|534.59|531.29|534.16|530.86|0
1646762260000|2022-03-08 17:57:40|534.27|530.97|535.44|532.14|535.44|532.14|534.27|530.97|0
1646762270000|2022-03-08 17:57:50|536.09|532.79|535.23|531.93|536.2|532.9|535.23|531.93|0
1646762280000|2022-03-08 17:58:00|534.16|530.86|534.91|531.61|534.91|531.61|533.95|530.65|0
1646762290000|2022-03-08 17:58:10|535.44|532.14|535.02|531.72|535.44|532.14|535.02|531.72|0
1646762300000|2022-03-08 17:58:20|535.44|532.14|535.23|531.93|536.51|533.21|535.23|531.93|0
1646762310000|2022-03-08 17:58:30|535.44|532.14|535.02|531.72|535.44|532.14|534.59|531.29|0
1646762320000|2022-03-08 17:58:40|535.23|531.93|535.02|531.72|535.23|531.93|534.37|531.07|0
1646762330000|2022-03-08 17:58:50|535.44|532.14|536.73|533.43|536.73|533.43|535.44|532.14|0
1646762340000|2022-03-08 17:59:00|535.66|532.36|535.66|532.36|535.66|532.36|534.8|531.5|0
1646762350000|2022-03-08 17:59:10|534.91|531.61|534.7|531.4|535.02|531.72|534.7|531.4|0
1646762360000|2022-03-08 17:59:20|534.59|531.29|535.44|532.14|535.44|532.14|534.59|531.29|0
1646762370000|2022-03-08 17:59:30|535.23|531.93|535.23|531.93|535.44|532.14|535.23|531.93|0
1646762380000|2022-03-08 17:59:40|535.13|531.83|535.13|531.83|535.44|532.14|535.13|531.83|0
1646762390000|2022-03-08 17:59:50|534.8|531.5|534.59|531.29|534.8|531.5|534.37|531.07|0
1646762400000|2022-03-08 18:00:00|534.37|531.07|532.78|529.48|534.37|531.07|532.78|529.48|0
1646762410000|2022-03-08 18:00:10|533.09|529.79|531.81|528.51|533.09|529.79|531.81|528.51|0
1646762420000|2022-03-08 18:00:20|530.75|527.45|531.6|528.3|531.6|528.3|530.75|527.45|0
1646762430000|2022-03-08 18:00:30|531.17|527.87|531.81|528.51|531.81|528.51|531.17|527.87|0
1646762440000|2022-03-08 18:00:40|531.6|528.3|532.03|528.73|532.03|528.73|531.6|528.3|0
1646762450000|2022-03-08 18:00:50|531.81|528.51|530.96|527.66|531.81|528.51|530.96|527.66|0
1646762460000|2022-03-08 18:01:00|530.64|527.34|530.53|527.23|530.96|527.66|530.53|527.23|0
1646762470000|2022-03-08 18:01:10|530.75|527.45|530.11|526.81|530.75|527.45|529.47|526.17|0
1646762480000|2022-03-08 18:01:20|529.68|526.38|527.98|524.68|529.68|526.38|527.98|524.68|0
1646762490000|2022-03-08 18:01:30|527.77|524.47|528.83|525.53|528.83|525.53|527.77|524.47|0
1646762500000|2022-03-08 18:01:40|528.73|525.43|527.55|524.25|528.73|525.43|527.55|524.25|0
1646762510000|2022-03-08 18:01:50|527.98|524.68|527.77|524.47|528.4|525.1|527.77|524.47|0
1646762520000|2022-03-08 18:02:00|527.55|524.25|529.04|525.74|529.04|525.74|527.55|524.25|0
1646762530000|2022-03-08 18:02:10|529.25|525.95|529.04|525.74|529.25|525.95|528.4|525.1|0
1646762540000|2022-03-08 18:02:20|528.83|525.53|527.77|524.47|528.83|525.53|527.77|524.47|0
1646762550000|2022-03-08 18:02:30|528.19|524.89|527.55|524.25|528.19|524.89|527.55|524.25|0
1646762560000|2022-03-08 18:02:40|526.7|523.4|527.34|524.04|527.34|524.04|526.7|523.4|0
1646762570000|2022-03-08 18:02:50|527.13|523.83|526.18|522.88|527.13|523.83|526.18|522.88|0
1646762580000|2022-03-08 18:03:00|525.64|522.34|525.22|521.92|525.75|522.45|525.22|521.92|0
1646762590000|2022-03-08 18:03:10|524.37|521.07|524.15|520.85|524.37|521.07|523.94|520.64|0
1646762600000|2022-03-08 18:03:20|524.26|520.96|526.06|522.76|526.06|522.76|524.26|520.96|0
1646762610000|2022-03-08 18:03:30|525|521.7|524.15|520.85|525|521.7|524.15|520.85|0
1646762620000|2022-03-08 18:03:40|524.58|521.28|524.37|521.07|525.22|521.92|524.37|521.07|0
1646762630000|2022-03-08 18:03:50|524.15|520.85|524.15|520.85|524.15|520.85|523.94|520.64|0
1646762640000|2022-03-08 18:04:00|524.58|521.28|525|521.7|525.22|521.92|524.58|521.28|0
1646762650000|2022-03-08 18:04:10|525.64|522.34|524.15|520.85|525.64|522.34|524.15|520.85|0
1646762660000|2022-03-08 18:04:20|524.79|521.49|524.79|521.49|525.21|521.91|524.79|521.49|0
1646762670000|2022-03-08 18:04:30|524.15|520.85|524.37|521.07|524.37|521.07|523.94|520.64|0
1646762680000|2022-03-08 18:04:40|524.15|520.85|523.73|520.43|524.15|520.85|523.73|520.43|0
1646762690000|2022-03-08 18:04:50|523.52|520.22|523.09|519.79|523.52|520.22|523.09|519.79|0
1646762700000|2022-03-08 18:05:00|523.31|520.01|523.94|520.64|523.94|520.64|522.25|518.95|0
1646762710000|2022-03-08 18:05:10|523.73|520.43|522.67|519.37|524.15|520.85|522.67|519.37|0
1646762720000|2022-03-08 18:05:20|522.46|519.16|522.25|518.95|523.31|520.01|522.25|518.95|0
1646762730000|2022-03-08 18:05:30|522.46|519.16|524.15|520.85|524.15|520.85|522.46|519.16|0
1646762740000|2022-03-08 18:05:40|524.37|521.07|525.21|521.91|525.21|521.91|524.37|521.07|0
1646762750000|2022-03-08 18:05:50|525.64|522.34|523.94|520.64|525.64|522.34|523.94|520.64|0
1646762760000|2022-03-08 18:06:00|524.37|521.07|525|521.7|525|521.7|524.05|520.75|0
1646762770000|2022-03-08 18:06:10|525.43|522.13|523.94|520.64|525.43|522.13|523.94|520.64|0
1646762780000|2022-03-08 18:06:20|524.37|521.07|524.37|521.07|524.37|521.07|523.94|520.64|0
1646762790000|2022-03-08 18:06:30|524.48|521.18|525.75|522.45|525.75|522.45|524.48|521.18|0
1646762800000|2022-03-08 18:06:40|526.28|522.98|525|521.7|526.28|522.98|524.79|521.49|0
1646762810000|2022-03-08 18:06:50|524.79|521.49|523.52|520.22|524.79|521.49|523.52|520.22|0
1646762820000|2022-03-08 18:07:00|523.2|519.9|524.9|521.6|524.9|521.6|523.2|519.9|0
1646762830000|2022-03-08 18:07:10|523.52|520.22|523.73|520.43|524.15|520.85|523.52|520.22|0
1646762840000|2022-03-08 18:07:20|523.52|520.22|522.46|519.16|523.52|520.22|522.46|519.16|0
1646762850000|2022-03-08 18:07:30|522.03|518.73|521.61|518.31|522.03|518.73|521.61|518.31|0
1646762860000|2022-03-08 18:07:40|522.25|518.95|520.76|517.46|522.99|519.69|520.76|517.46|0
1646762870000|2022-03-08 18:07:50|520.87|517.57|521.4|518.1|521.4|518.1|520.87|517.57|0
1646762880000|2022-03-08 18:08:00|521.61|518.31|520.98|517.68|521.61|518.31|520.76|517.46|0
1646762890000|2022-03-08 18:08:10|520.76|517.46|520.98|517.68|520.98|517.68|520.76|517.46|0
1646762900000|2022-03-08 18:08:20|521.82|518.52|519.92|516.62|522.25|518.95|519.92|516.62|0
1646762910000|2022-03-08 18:08:30|519.5|516.2|520.87|517.57|520.87|517.57|519.5|516.2|0
1646762920000|2022-03-08 18:08:40|520.98|517.68|519.92|516.62|521.19|517.89|519.92|516.62|0
1646762930000|2022-03-08 18:08:50|520.03|516.73|519.92|516.62|520.03|516.73|519.5|516.2|0
1646762940000|2022-03-08 18:09:00|520.34|517.04|521.3|518|521.3|518|520.34|517.04|0
1646762950000|2022-03-08 18:09:10|521.19|517.89|521.4|518.1|521.51|518.21|520.76|517.46|0
1646762960000|2022-03-08 18:09:20|521.3|518|520.34|517.04|521.3|518|520.34|517.04|0
1646762970000|2022-03-08 18:09:30|520.98|517.68|520.76|517.46|520.98|517.68|520.55|517.25|0
1646762980000|2022-03-08 18:09:40|520.34|517.04|519.92|516.62|520.34|517.04|519.92|516.62|0
1646762990000|2022-03-08 18:09:50|521.34|518.04|517.42|514.12|521.34|518.04|517.42|514.12|0
1646763000000|2022-03-08 18:10:00|516.99|513.69|519.97|516.67|519.97|516.67|516.99|513.69|0
1646763010000|2022-03-08 18:10:10|520.33|517.03|519.27|515.97|520.33|517.03|519.06|515.76|0
1646763020000|2022-03-08 18:10:20|519.06|515.76|519.06|515.76|519.17|515.87|519.06|515.76|0
1646763030000|2022-03-08 18:10:30|518.42|515.12|517.78|514.48|518.42|515.12|517.78|514.48|0
1646763040000|2022-03-08 18:10:40|517.15|513.85|518.21|514.91|518.21|514.91|517.15|513.85|0
1646763050000|2022-03-08 18:10:50|518.42|515.12|518.21|514.91|518.63|515.33|518.21|514.91|0
1646763060000|2022-03-08 18:11:00|518|514.7|518.63|515.33|518.63|515.33|518|514.7|0
1646763070000|2022-03-08 18:11:10|518.42|515.12|518.21|514.91|519.81|516.51|518.21|514.91|0
1646763080000|2022-03-08 18:11:20|518.42|515.12|517.99|514.69|518.42|515.12|517.78|514.48|0
1646763090000|2022-03-08 18:11:30|518.74|515.44|518.53|515.23|519.27|515.97|518.53|515.23|0
1646763100000|2022-03-08 18:11:40|518.21|514.91|518.85|515.55|518.85|515.55|517.99|514.69|0
1646763110000|2022-03-08 18:11:50|518.42|515.12|519.06|515.76|519.48|516.18|518.42|515.12|0
1646763120000|2022-03-08 18:12:00|519.48|516.18|518.53|515.23|519.48|516.18|518.21|514.91|0
1646763130000|2022-03-08 18:12:10|518.42|515.12|518.21|514.91|518.42|515.12|517.99|514.69|0
1646763140000|2022-03-08 18:12:20|517.78|514.48|517.99|514.69|518.42|515.12|517.78|514.48|0
1646763150000|2022-03-08 18:12:30|518.32|515.02|517.36|514.06|518.32|515.02|517.36|514.06|0
1646763160000|2022-03-08 18:12:40|517.68|514.38|517.36|514.06|517.68|514.38|516.3|513|0
1646763170000|2022-03-08 18:12:50|517.78|514.48|518.21|514.91|518.42|515.12|517.78|514.48|0
1646763180000|2022-03-08 18:13:00|518.42|515.12|516.93|513.63|518.42|515.12|516.93|513.63|0
1646763190000|2022-03-08 18:13:10|517.14|513.84|518.84|515.54|518.84|515.54|517.14|513.84|0
1646763200000|2022-03-08 18:13:20|519.7|516.4|520.33|517.03|520.33|517.03|519.48|516.18|0
1646763210000|2022-03-08 18:13:30|519.7|516.4|519.91|516.61|520.12|516.82|519.7|516.4|0
1646763220000|2022-03-08 18:13:40|520.55|517.25|522.04|518.74|522.04|518.74|520.55|517.25|0
1646763230000|2022-03-08 18:13:50|521.82|518.52|521.61|518.31|521.82|518.52|521.61|518.31|0
1646763240000|2022-03-08 18:14:00|519.91|516.61|520.12|516.82|520.12|516.82|519.91|516.61|0
1646763250000|2022-03-08 18:14:10|519.7|516.4|520.97|517.67|520.97|517.67|519.7|516.4|0
1646763260000|2022-03-08 18:14:20|521.19|517.89|521.72|518.42|521.72|518.42|521.19|517.89|0
1646763270000|2022-03-08 18:14:30|522.04|518.74|521.61|518.31|522.04|518.74|521.61|518.31|0
1646763280000|2022-03-08 18:14:40|520.76|517.46|521.82|518.52|521.82|518.52|520.76|517.46|0
1646763290000|2022-03-08 18:14:50|521.61|518.31|523|519.7|524.28|520.98|521.61|518.31|0
1646763300000|2022-03-08 18:15:00|523.32|520.02|523.21|519.91|523.32|520.02|522.89|519.59|0
1646763310000|2022-03-08 18:15:10|523.1|519.8|522.25|518.95|523.1|519.8|522.04|518.74|0
1646763320000|2022-03-08 18:15:20|521.61|518.31|521.4|518.1|521.82|518.52|521.4|518.1|0
1646763330000|2022-03-08 18:15:30|522.04|518.74|522.36|519.06|522.36|519.06|521.93|518.63|0
1646763340000|2022-03-08 18:15:40|522.46|519.16|522.46|519.16|522.68|519.38|522.25|518.95|0
1646763350000|2022-03-08 18:15:50|522.89|519.59|523|519.7|523|519.7|522.89|519.59|0
1646763360000|2022-03-08 18:16:00|522.57|519.27|523.1|519.8|523.1|519.8|522.25|518.95|0
1646763370000|2022-03-08 18:16:10|523.32|520.02|523.1|519.8|523.85|520.55|523.1|519.8|0
1646763380000|2022-03-08 18:16:20|523.53|520.23|523.1|519.8|523.53|520.23|522.89|519.59|0
1646763390000|2022-03-08 18:16:30|522.89|519.59|523.64|520.34|523.85|520.55|522.89|519.59|0
1646763400000|2022-03-08 18:16:40|523.53|520.23|523.32|520.02|523.53|520.23|523.32|520.02|0
1646763410000|2022-03-08 18:16:50|523.1|519.8|521.18|517.88|523.1|519.8|521.18|517.88|0
1646763420000|2022-03-08 18:17:00|521.61|518.31|520.97|517.67|521.61|518.31|520.97|517.67|0
1646763430000|2022-03-08 18:17:10|520.55|517.25|520.12|516.82|520.55|517.25|519.69|516.39|0
1646763440000|2022-03-08 18:17:20|519.91|516.61|520.55|517.25|520.76|517.46|519.91|516.61|0
1646763450000|2022-03-08 18:17:30|520.76|517.46|520.97|517.67|520.97|517.67|520.55|517.25|0
1646763460000|2022-03-08 18:17:40|521.4|518.1|521.4|518.1|521.4|518.1|521.18|517.88|0
1646763470000|2022-03-08 18:17:50|521.72|518.42|521.72|518.42|522.04|518.74|521.61|518.31|0
1646763480000|2022-03-08 18:18:00|521.82|518.52|522.36|519.06|522.68|519.38|521.82|518.52|0
1646763490000|2022-03-08 18:18:10|522.46|519.16|524.6|521.3|524.6|521.3|522.46|519.16|0
1646763500000|2022-03-08 18:18:20|525.45|522.15|524.17|520.87|525.45|522.15|524.17|520.87|0
1646763510000|2022-03-08 18:18:30|524.71|521.41|525.66|522.36|525.66|522.36|524.71|521.41|0
1646763520000|2022-03-08 18:18:40|524.71|521.41|523.96|520.66|524.71|521.41|523.96|520.66|0
1646763530000|2022-03-08 18:18:50|523.74|520.44|524.81|521.51|524.81|521.51|523.74|520.44|0
1646763540000|2022-03-08 18:19:00|525.24|521.94|523.96|520.66|525.24|521.94|523.96|520.66|0
1646763550000|2022-03-08 18:19:10|525.02|521.72|525.66|522.36|525.88|522.58|525.02|521.72|0
1646763560000|2022-03-08 18:19:20|525.24|521.94|524.71|521.41|525.88|522.58|524.71|521.41|0
1646763570000|2022-03-08 18:19:30|524.38|521.08|523.85|520.55|524.38|521.08|523.85|520.55|0
1646763580000|2022-03-08 18:19:40|522.79|519.49|522.68|519.38|523.1|519.8|522.68|519.38|0
1646763590000|2022-03-08 18:19:50|522.46|519.16|522.25|518.95|522.46|519.16|521.82|518.52|0
1646763600000|2022-03-08 18:20:00|521.82|518.52|522.79|519.49|522.79|519.49|521.82|518.52|0
1646763610000|2022-03-08 18:20:10|523.74|520.44|524.81|521.51|524.81|521.51|523.74|520.44|0
1646763620000|2022-03-08 18:20:20|525.45|522.15|525.66|522.36|525.66|522.36|525.45|522.15|0
1646763630000|2022-03-08 18:20:30|526.63|523.33|524.92|521.62|526.63|523.33|524.92|521.62|0
1646763640000|2022-03-08 18:20:40|525.45|522.15|526.09|522.79|526.09|522.79|525.45|522.15|0
1646763650000|2022-03-08 18:20:50|525.99|522.69|525.02|521.72|526.09|522.79|525.02|521.72|0
1646763660000|2022-03-08 18:21:00|524.6|521.3|523.74|520.44|524.6|521.3|523.74|520.44|0
1646763670000|2022-03-08 18:21:10|523.31|520.01|524.6|521.3|524.6|521.3|523.31|520.01|0
1646763680000|2022-03-08 18:21:20|525.24|521.94|526.2|522.9|526.3|523|525.24|521.94|0
1646763690000|2022-03-08 18:21:30|526.3|523|526.95|523.65|526.95|523.65|526.3|523|0
1646763700000|2022-03-08 18:21:40|527.16|523.86|527.16|523.86|527.37|524.07|527.16|523.86|0
1646763710000|2022-03-08 18:21:50|528.02|524.72|528.13|524.83|528.23|524.93|528.02|524.72|0
1646763720000|2022-03-08 18:22:00|527.37|524.07|528.44|525.14|528.44|525.14|527.37|524.07|0
1646763730000|2022-03-08 18:22:10|528.34|525.04|528.02|524.72|528.44|525.14|528.02|524.72|0
1646763740000|2022-03-08 18:22:20|527.27|523.97|525.99|522.69|527.27|523.97|525.99|522.69|0
1646763750000|2022-03-08 18:22:30|526.3|523|526.52|523.22|526.52|523.22|526.3|523|0
1646763760000|2022-03-08 18:22:40|526.95|523.65|526.95|523.65|526.95|523.65|526.73|523.43|0
1646763770000|2022-03-08 18:22:50|527.59|524.29|528.13|524.83|528.13|524.83|527.59|524.29|0
1646763780000|2022-03-08 18:23:00|528.44|525.14|528.44|525.14|528.44|525.14|527.8|524.5|0
1646763790000|2022-03-08 18:23:10|528.23|524.93|529.3|526|529.94|526.64|528.23|524.93|0
1646763800000|2022-03-08 18:23:20|529.09|525.79|530.16|526.86|530.16|526.86|528.87|525.57|0
1646763810000|2022-03-08 18:23:30|530.8|527.5|530.59|527.29|530.8|527.5|530.16|526.86|0
1646763820000|2022-03-08 18:23:40|531.02|527.72|531.34|528.04|531.66|528.36|531.02|527.72|0
1646763830000|2022-03-08 18:23:50|531.66|528.36|531.02|527.72|531.77|528.47|531.02|527.72|0
1646763840000|2022-03-08 18:24:00|530.8|527.5|530.16|526.86|530.8|527.5|529.94|526.64|0
1646763850000|2022-03-08 18:24:10|530.8|527.5|532.95|529.65|532.95|529.65|530.8|527.5|0
1646763860000|2022-03-08 18:24:20|532.2|528.9|532.3|529|532.3|529|532.09|528.79|0
1646763870000|2022-03-08 18:24:30|532.73|529.43|533.06|529.76|533.16|529.86|532.73|529.43|0
1646763880000|2022-03-08 18:24:40|533.16|529.86|533.38|530.08|533.81|530.51|533.16|529.86|0
1646763890000|2022-03-08 18:24:50|534.99|531.69|534.67|531.37|535.1|531.8|534.45|531.15|0
1646763900000|2022-03-08 18:25:00|535.21|531.91|536.17|532.87|536.17|532.87|534.67|531.37|0
1646763910000|2022-03-08 18:25:10|536.39|533.09|537.04|533.74|537.15|533.85|536.39|533.09|0
1646763920000|2022-03-08 18:25:20|536.82|533.52|536.29|532.99|537.04|533.74|536.29|532.99|0
1646763930000|2022-03-08 18:25:30|536.07|532.77|535.53|532.23|536.39|533.09|535.53|532.23|0
1646763940000|2022-03-08 18:25:40|536.39|533.09|538.33|535.03|538.33|535.03|536.39|533.09|0
1646763950000|2022-03-08 18:25:50|538.55|535.25|537.68|534.38|538.55|535.25|537.25|533.95|0
1646763960000|2022-03-08 18:26:00|537.47|534.17|538.54|535.24|538.54|535.24|537.47|534.17|0
1646763970000|2022-03-08 18:26:10|538.87|535.57|539.41|536.11|539.84|536.54|538.87|535.57|0
1646763980000|2022-03-08 18:26:20|539.52|536.22|540.06|536.76|540.06|536.76|539.52|536.22|0
1646763990000|2022-03-08 18:26:30|540.7|537.4|541.78|538.48|541.78|538.48|540.6|537.3|0
1646764000000|2022-03-08 18:26:40|541.25|537.95|540.92|537.62|541.78|538.48|540.92|537.62|0
1646764010000|2022-03-08 18:26:50|541.57|538.27|542.33|539.03|542.33|539.03|541.57|538.27|0
1646764020000|2022-03-08 18:27:00|541.78|538.48|541.25|537.95|541.78|538.48|541.25|537.95|0
1646764030000|2022-03-08 18:27:10|542|538.7|542.65|539.35|542.65|539.35|541.78|538.48|0
1646764040000|2022-03-08 18:27:20|543.51|540.21|543.51|540.21|544.16|540.86|543.3|540|0
1646764050000|2022-03-08 18:27:30|544.81|541.51|545.03|541.73|545.03|541.73|544.38|541.08|0
1646764060000|2022-03-08 18:27:40|544.49|541.19|544.06|540.76|544.49|541.19|544.06|540.76|0
1646764070000|2022-03-08 18:27:50|543.63|540.33|543.3|540|543.63|540.33|543.3|540|0
1646764080000|2022-03-08 18:28:00|542.65|539.35|543.19|539.89|543.19|539.89|541.78|538.48|0
1646764090000|2022-03-08 18:28:10|543.08|539.78|545.03|541.73|545.03|541.73|543.08|539.78|0
1646764100000|2022-03-08 18:28:20|546.55|543.25|546.33|543.03|546.55|543.25|545.9|542.6|0
1646764110000|2022-03-08 18:28:30|545.46|542.16|545.46|542.16|545.9|542.6|545.46|542.16|0
1646764120000|2022-03-08 18:28:40|545.68|542.38|546.76|543.46|546.76|543.46|545.68|542.38|0
1646764130000|2022-03-08 18:28:50|546.98|543.68|546.11|542.81|547.42|544.12|546.11|542.81|0
1646764140000|2022-03-08 18:29:00|545.68|542.38|544.16|540.86|545.68|542.38|543.73|540.43|0
1646764150000|2022-03-08 18:29:10|544.38|541.08|544.16|540.86|544.49|541.19|543.95|540.65|0
1646764160000|2022-03-08 18:29:20|545.25|541.95|545.46|542.16|545.68|542.38|544.93|541.63|0
1646764170000|2022-03-08 18:29:30|545.68|542.38|545.46|542.16|546.11|542.81|545.46|542.16|0
1646764180000|2022-03-08 18:29:40|545.68|542.38|544.81|541.51|545.68|542.38|544.81|541.51|0
1646764190000|2022-03-08 18:29:50|547.2|543.9|546.11|542.81|547.2|543.9|546.11|542.81|0
1646764200000|2022-03-08 18:30:00|545.25|541.95|548.28|544.98|548.28|544.98|545.25|541.95|0
1646764210000|2022-03-08 18:30:10|548.4|545.1|547.74|544.44|548.4|545.1|547.63|544.33|0
1646764220000|2022-03-08 18:30:20|547.63|544.33|548.4|545.1|548.5|545.2|547.63|544.33|0
1646764230000|2022-03-08 18:30:30|549.8|546.5|551.54|548.24|551.54|548.24|549.48|546.18|0
1646764240000|2022-03-08 18:30:40|551.98|548.68|552.63|549.33|552.85|549.55|551.98|548.68|0
1646764250000|2022-03-08 18:30:50|552.2|548.9|552.41|549.11|552.63|549.33|552.2|548.9|0
1646764260000|2022-03-08 18:31:00|552.96|549.66|555.03|551.73|555.03|551.73|552.96|549.66|0
1646764270000|2022-03-08 18:31:10|555.25|551.95|553.72|550.42|556.02|552.72|553.72|550.42|0
1646764280000|2022-03-08 18:31:20|553.5|550.2|554.59|551.29|554.59|551.29|553.29|549.99|0
1646764290000|2022-03-08 18:31:30|554.81|551.51|555.14|551.84|555.9|552.6|554.81|551.51|0
1646764300000|2022-03-08 18:31:40|556.12|552.82|555.68|552.38|556.12|552.82|555.14|551.84|0
1646764310000|2022-03-08 18:31:50|555.47|552.17|556.78|553.48|556.78|553.48|555.47|552.17|0
1646764320000|2022-03-08 18:32:00|556.34|553.04|556.34|553.04|556.34|553.04|555.9|552.6|0
1646764330000|2022-03-08 18:32:10|556.12|552.82|557.98|554.68|557.98|554.68|556.12|552.82|0
1646764340000|2022-03-08 18:32:20|558.64|555.34|560.27|556.97|560.49|557.19|558.64|555.34|0
1646764350000|2022-03-08 18:32:30|559.84|556.54|557.87|554.57|559.84|556.54|557.87|554.57|0
1646764360000|2022-03-08 18:32:40|558.09|554.79|557.43|554.13|558.74|555.44|557.43|554.13|0
1646764370000|2022-03-08 18:32:50|556.23|552.93|555.9|552.6|556.89|553.59|555.9|552.6|0
1646764380000|2022-03-08 18:33:00|554.81|551.51|554.59|551.29|556.02|552.72|554.38|551.08|0
1646764390000|2022-03-08 18:33:10|554.81|551.51|554.59|551.29|554.81|551.51|554.16|550.86|0
1646764400000|2022-03-08 18:33:20|554.16|550.86|551.98|548.68|554.16|550.86|551.98|548.68|0
1646764410000|2022-03-08 18:33:30|552.2|548.9|552.2|548.9|552.2|548.9|551.54|548.24|0
1646764420000|2022-03-08 18:33:40|551.33|548.03|551.33|548.03|551.54|548.24|551.33|548.03|0
1646764430000|2022-03-08 18:33:50|552.41|549.11|551.11|547.81|552.41|549.11|551.11|547.81|0
1646764440000|2022-03-08 18:34:00|552.31|549.01|555.68|552.38|555.68|552.38|552.31|549.01|0
1646764450000|2022-03-08 18:34:10|556.78|553.48|556.12|552.82|556.78|553.48|556.12|552.82|0
1646764460000|2022-03-08 18:34:20|556.34|553.04|555.47|552.17|556.34|553.04|555.47|552.17|0
1646764470000|2022-03-08 18:34:30|555.36|552.06|556.34|553.04|556.34|553.04|555.36|552.06|0
1646764480000|2022-03-08 18:34:40|555.36|552.06|556.34|553.04|556.34|553.04|555.03|551.73|0
1646764490000|2022-03-08 18:34:50|556.12|552.82|556.12|552.82|556.12|552.82|555.68|552.38|0
1646764500000|2022-03-08 18:35:00|555.9|552.6|555.36|552.06|556.12|552.82|555.36|552.06|0
1646764510000|2022-03-08 18:35:10|554.59|551.29|554.16|550.86|554.59|551.29|553.62|550.32|0
1646764520000|2022-03-08 18:35:20|554.81|551.51|554.37|551.07|554.81|551.51|554.27|550.97|0
1646764530000|2022-03-08 18:35:30|554.27|550.97|556.12|552.82|556.12|552.82|554.27|550.97|0
1646764540000|2022-03-08 18:35:40|556.01|552.71|556.77|553.47|556.77|553.47|556.01|552.71|0
1646764550000|2022-03-08 18:35:50|555.46|552.16|555.46|552.16|555.46|552.16|555.46|552.16|0
1646764560000|2022-03-08 18:36:00|554.92|551.62|555.03|551.73|555.03|551.73|553.94|550.64|0
1646764570000|2022-03-08 18:36:10|553.94|550.64|555.68|552.38|555.68|552.38|553.94|550.64|0
1646764580000|2022-03-08 18:36:20|555.8|552.5|556.23|552.93|556.23|552.93|555.36|552.06|0
1646764590000|2022-03-08 18:36:30|557.43|554.13|556.99|553.69|557.65|554.35|556.99|553.69|0
1646764600000|2022-03-08 18:36:40|557.32|554.02|556.77|553.47|557.32|554.02|556.34|553.04|0
1646764610000|2022-03-08 18:36:50|556.34|553.04|556.01|552.71|556.34|553.04|555.9|552.6|0
1646764620000|2022-03-08 18:37:00|555.68|552.38|556.12|552.82|556.12|552.82|555.46|552.16|0
1646764630000|2022-03-08 18:37:10|557.43|554.13|558.74|555.44|558.74|555.44|557.43|554.13|0
1646764640000|2022-03-08 18:37:20|558.3|555|558.52|555.22|558.52|555.22|558.09|554.79|0
1646764650000|2022-03-08 18:37:30|558.96|555.66|558.3|555|559.4|556.1|558.3|555|0
1646764660000|2022-03-08 18:37:40|559.07|555.77|557.65|554.35|559.29|555.99|557.65|554.35|0
1646764670000|2022-03-08 18:37:50|557.43|554.13|559.07|555.77|559.07|555.77|557.43|554.13|0
1646764680000|2022-03-08 18:38:00|559.4|556.1|561.59|558.29|561.59|558.29|559.4|556.1|0
1646764690000|2022-03-08 18:38:10|561.37|558.07|561.37|558.07|561.81|558.51|561.37|558.07|0
1646764700000|2022-03-08 18:38:20|561.15|557.85|560.49|557.19|561.15|557.85|560.49|557.19|0
1646764710000|2022-03-08 18:38:30|560.05|556.75|559.62|556.32|560.05|556.75|559.18|555.88|0
1646764720000|2022-03-08 18:38:40|558.52|555.22|559.83|556.53|559.95|556.65|558.52|555.22|0
1646764730000|2022-03-08 18:38:50|560.49|557.19|560.05|556.75|561.04|557.74|560.05|556.75|0
1646764740000|2022-03-08 18:39:00|560.17|556.87|559.83|556.53|560.27|556.97|559.83|556.53|0
1646764750000|2022-03-08 18:39:10|560.27|556.97|560.27|556.97|560.27|556.97|560.05|556.75|0
1646764760000|2022-03-08 18:39:20|561.8|558.5|559.95|556.65|561.8|558.5|559.95|556.65|0
1646764770000|2022-03-08 18:39:30|559.29|555.99|560.05|556.75|560.05|556.75|559.29|555.99|0
1646764780000|2022-03-08 18:39:40|559.83|556.53|560.39|557.09|560.71|557.41|559.83|556.53|0
1646764790000|2022-03-08 18:39:50|560.05|556.75|559.18|555.88|560.05|556.75|559.18|555.88|0
1646764800000|2022-03-08 18:40:00|559.4|556.1|560.93|557.63|560.93|557.63|559.4|556.1|0
1646764810000|2022-03-08 18:40:10|560.17|556.87|562.9|559.6|562.9|559.6|560.05|556.75|0
1646764820000|2022-03-08 18:40:20|561.92|558.62|560.05|556.75|561.92|558.62|560.05|556.75|0
1646764830000|2022-03-08 18:40:30|560.71|557.41|560.6|557.3|562.02|558.72|560.6|557.3|0
1646764840000|2022-03-08 18:40:40|559.83|556.53|560.27|556.97|560.71|557.41|559.83|556.53|0
1646764850000|2022-03-08 18:40:50|559.73|556.43|559.4|556.1|559.73|556.43|559.18|555.88|0
1646764860000|2022-03-08 18:41:00|557.16|553.86|561.39|558.09|561.39|558.09|557.16|553.86|0
1646764870000|2022-03-08 18:41:10|561.61|558.31|563.8|560.5|563.8|560.5|561.61|558.31|0
1646764880000|2022-03-08 18:41:20|566.46|563.16|567.23|563.93|567.55|564.25|566.46|563.16|0
1646764890000|2022-03-08 18:41:30|567.34|564.04|569.08|565.78|569.52|566.22|567.34|564.04|0
1646764900000|2022-03-08 18:41:40|569.3|566|569.74|566.44|569.74|566.44|569.08|565.78|0
1646764910000|2022-03-08 18:41:50|570.62|567.32|568.21|564.91|570.62|567.32|568.21|564.91|0
1646764920000|2022-03-08 18:42:00|567.99|564.69|567.12|563.82|567.99|564.69|566.36|563.06|0
1646764930000|2022-03-08 18:42:10|566.46|563.16|566.68|563.38|567.34|564.04|566.46|563.16|0
1646764940000|2022-03-08 18:42:20|567.45|564.15|566.14|562.84|567.45|564.15|566.03|562.73|0
1646764950000|2022-03-08 18:42:30|566.9|563.6|567.77|564.47|567.77|564.47|566.68|563.38|0
1646764960000|2022-03-08 18:42:40|567.55|564.25|568.76|565.46|568.76|565.46|567.55|564.25|0
1646764970000|2022-03-08 18:42:50|568.32|565.02|567.99|564.69|568.43|565.13|567.99|564.69|0
1646764980000|2022-03-08 18:43:00|566.9|563.6|564.72|561.42|566.9|563.6|564.72|561.42|0
1646764990000|2022-03-08 18:43:10|564.5|561.2|562.97|559.67|564.5|561.2|562.97|559.67|0
1646765000000|2022-03-08 18:43:20|562.54|559.24|563.41|560.11|563.63|560.33|562.54|559.24|0
1646765010000|2022-03-08 18:43:30|562.87|559.57|563.41|560.11|563.41|560.11|562.75|559.45|0
1646765020000|2022-03-08 18:43:40|562.54|559.24|562.1|558.8|563.19|559.89|562.1|558.8|0
1646765030000|2022-03-08 18:43:50|563.63|560.33|562.75|559.45|563.63|560.33|562.75|559.45|0
1646765040000|2022-03-08 18:44:00|564.06|560.76|564.72|561.42|564.72|561.42|564.06|560.76|0
1646765050000|2022-03-08 18:44:10|564.93|561.63|567.33|564.03|567.55|564.25|564.93|561.63|0
1646765060000|2022-03-08 18:44:20|567.45|564.15|565.81|562.51|567.45|564.15|565.81|562.51|0
1646765070000|2022-03-08 18:44:30|564.93|561.63|564.93|561.63|565.37|562.07|564.93|561.63|0
1646765080000|2022-03-08 18:44:40|563.63|560.33|564.28|560.98|564.28|560.98|563.63|560.33|0
1646765090000|2022-03-08 18:44:50|564.5|561.2|563.41|560.11|564.5|561.2|563.41|560.11|0
1646765100000|2022-03-08 18:45:00|562.75|559.45|562.97|559.67|563.41|560.11|562.43|559.13|0
1646765110000|2022-03-08 18:45:10|564.06|560.76|564.06|560.76|564.72|561.42|564.06|560.76|0
1646765120000|2022-03-08 18:45:20|564.5|561.2|564.72|561.42|564.72|561.42|564.28|560.98|0
1646765130000|2022-03-08 18:45:30|564.61|561.31|564.06|560.76|564.93|561.63|563.63|560.33|0
1646765140000|2022-03-08 18:45:40|564.72|561.42|567.12|563.82|567.33|564.03|564.72|561.42|0
1646765150000|2022-03-08 18:45:50|567.77|564.47|566.57|563.27|567.99|564.69|566.57|563.27|0
1646765160000|2022-03-08 18:46:00|565.37|562.07|566.02|562.72|566.02|562.72|565.05|561.75|0
1646765170000|2022-03-08 18:46:10|566.68|563.38|567.55|564.25|568.21|564.91|566.68|563.38|0
1646765180000|2022-03-08 18:46:20|567.99|564.69|566.9|563.6|567.99|564.69|566.79|563.49|0
1646765190000|2022-03-08 18:46:30|566.02|562.72|565.81|562.51|566.02|562.72|565.37|562.07|0
1646765200000|2022-03-08 18:46:40|564.71|561.41|565.15|561.85|565.15|561.85|564.5|561.2|0
1646765210000|2022-03-08 18:46:50|564.71|561.41|564.71|561.41|565.15|561.85|564.39|561.09|0
1646765220000|2022-03-08 18:47:00|564.93|561.63|564.28|560.98|564.93|561.63|564.17|560.87|0
1646765230000|2022-03-08 18:47:10|563.74|560.44|563.3|560|563.84|560.54|563.3|560|0
1646765240000|2022-03-08 18:47:20|561.88|558.58|563.08|559.78|563.41|560.11|561.88|558.58|0
1646765250000|2022-03-08 18:47:30|563.3|560|563.41|560.11|564.06|560.76|563.3|560|0
1646765260000|2022-03-08 18:47:40|562.75|559.45|562.32|559.02|562.75|559.45|561.88|558.58|0
1646765270000|2022-03-08 18:47:50|561.23|557.93|563.96|560.66|563.96|560.66|561.23|557.93|0
1646765280000|2022-03-08 18:48:00|563.84|560.54|564.93|561.63|565.7|562.4|563.84|560.54|0
1646765290000|2022-03-08 18:48:10|565.37|562.07|567.12|563.82|567.12|563.82|565.37|562.07|0
1646765300000|2022-03-08 18:48:20|566.9|563.6|567.88|564.58|567.88|564.58|566.79|563.49|0
1646765310000|2022-03-08 18:48:30|568.32|565.02|569.96|566.66|569.96|566.66|568.32|565.02|0
1646765320000|2022-03-08 18:48:40|570.4|567.1|573.24|569.94|573.24|569.94|569.96|566.66|0
1646765330000|2022-03-08 18:48:50|572.8|569.5|571.27|567.97|572.8|569.5|570.83|567.53|0
1646765340000|2022-03-08 18:49:00|571.93|568.63|570.61|567.31|571.93|568.63|570.39|567.09|0
1646765350000|2022-03-08 18:49:10|570.73|567.43|571.27|567.97|571.27|567.97|570.29|566.99|0
1646765360000|2022-03-08 18:49:20|571.71|568.41|570.73|567.43|571.71|568.41|570.73|567.43|0
1646765370000|2022-03-08 18:49:30|571.71|568.41|570.18|566.88|571.71|568.41|570.07|566.77|0
1646765380000|2022-03-08 18:49:40|570.39|567.09|569.63|566.33|570.39|567.09|569.3|566|0
1646765390000|2022-03-08 18:49:50|569.74|566.44|570.39|567.09|570.39|567.09|569.3|566|0
1646765400000|2022-03-08 18:50:00|571.05|567.75|573.02|569.72|573.02|569.72|569.74|566.44|0
1646765410000|2022-03-08 18:50:10|572.37|569.07|570.61|567.31|572.37|569.07|570.61|567.31|0
1646765420000|2022-03-08 18:50:20|570.83|567.53|571.71|568.41|571.71|568.41|570.83|567.53|0
1646765430000|2022-03-08 18:50:30|572.7|569.4|571.6|568.3|572.8|569.5|571.6|568.3|0
1646765440000|2022-03-08 18:50:40|571.49|568.19|570.83|567.53|571.49|568.19|570.83|567.53|0
1646765450000|2022-03-08 18:50:50|570.07|566.77|572.15|568.85|572.15|568.85|570.07|566.77|0
1646765460000|2022-03-08 18:51:00|571.27|567.97|571.27|567.97|571.27|567.97|571.27|567.97|0
1646765470000|2022-03-08 18:51:10|571.93|568.63|573.02|569.72|573.02|569.72|571.93|568.63|0
1646765480000|2022-03-08 18:51:20|572.92|569.62|572.37|569.07|572.92|569.62|572.37|569.07|0
1646765490000|2022-03-08 18:51:30|571.93|568.63|573.58|570.28|573.58|570.28|571.93|568.63|0
1646765500000|2022-03-08 18:51:40|574.12|570.82|574.67|571.37|574.78|571.48|574.12|570.82|0
1646765510000|2022-03-08 18:51:50|574.34|571.04|575|571.7|575|571.7|573.9|570.6|0
1646765520000|2022-03-08 18:52:00|575.88|572.58|571.49|568.19|575.88|572.58|571.49|568.19|0
1646765530000|2022-03-08 18:52:10|571.6|568.3|572.58|569.28|572.8|569.5|571.49|568.19|0
1646765540000|2022-03-08 18:52:20|571.93|568.63|572.26|568.96|572.26|568.96|571.27|567.97|0
1646765550000|2022-03-08 18:52:30|572.37|569.07|572.48|569.18|572.48|569.18|571.93|568.63|0
1646765560000|2022-03-08 18:52:40|571.27|567.97|570.83|567.53|571.27|567.97|570.83|567.53|0
1646765570000|2022-03-08 18:52:50|570.17|566.87|570.51|567.21|570.61|567.31|570.07|566.77|0
1646765580000|2022-03-08 18:53:00|570.83|567.53|571.49|568.19|572.48|569.18|570.83|567.53|0
1646765590000|2022-03-08 18:53:10|571.27|567.97|573.24|569.94|573.24|569.94|571.27|567.97|0
1646765600000|2022-03-08 18:53:20|572.15|568.85|570.83|567.53|572.15|568.85|570.83|567.53|0
1646765610000|2022-03-08 18:53:30|570.17|566.87|572.36|569.06|572.36|569.06|570.17|566.87|0
1646765620000|2022-03-08 18:53:40|572.48|569.18|572.8|569.5|572.8|569.5|572.48|569.18|0
1646765630000|2022-03-08 18:53:50|573.02|569.72|572.8|569.5|573.57|570.27|572.8|569.5|0
1646765640000|2022-03-08 18:54:00|574.78|571.48|575.66|572.36|575.66|572.36|574.56|571.26|0
1646765650000|2022-03-08 18:54:10|577.63|574.33|577.19|573.89|577.85|574.55|577.19|573.89|0
1646765660000|2022-03-08 18:54:20|577.85|574.55|578.29|574.99|578.51|575.21|577.85|574.55|0
1646765670000|2022-03-08 18:54:30|577.97|574.67|577.97|574.67|579.17|575.87|577.97|574.67|0
1646765680000|2022-03-08 18:54:40|577.85|574.55|576.97|573.67|577.85|574.55|576.97|573.67|0
1646765690000|2022-03-08 18:54:50|577.41|574.11|576.75|573.45|577.41|574.11|576.43|573.13|0
1646765700000|2022-03-08 18:55:00|576.53|573.23|578.41|575.11|578.41|575.11|576.53|573.23|0
1646765710000|2022-03-08 18:55:10|577.63|574.33|578.63|575.33|578.63|575.33|577.63|574.33|0
1646765720000|2022-03-08 18:55:20|578.85|575.55|578.19|574.89|579.51|576.21|578.19|574.89|0
1646765730000|2022-03-08 18:55:30|577.53|574.23|576.97|573.67|577.85|574.55|576.97|573.67|0
1646765740000|2022-03-08 18:55:40|577.85|574.55|577.63|574.33|577.85|574.55|577.31|574.01|0
1646765750000|2022-03-08 18:55:50|578.85|575.55|578.95|575.65|578.95|575.65|578.51|575.21|0
1646765760000|2022-03-08 18:56:00|579.17|575.87|578.41|575.11|579.17|575.87|577.85|574.55|0
1646765770000|2022-03-08 18:56:10|578.51|575.21|578.73|575.43|579.83|576.53|578.51|575.21|0
1646765780000|2022-03-08 18:56:20|579.39|576.09|578.29|574.99|579.39|576.09|578.29|574.99|0
1646765790000|2022-03-08 18:56:30|578.41|575.11|578.95|575.65|578.95|575.65|578.41|575.11|0
1646765800000|2022-03-08 18:56:40|579.39|576.09|578.95|575.65|579.39|576.09|578.63|575.33|0
1646765810000|2022-03-08 18:56:50|579.17|575.87|578.95|575.65|579.39|576.09|578.73|575.43|0
1646765820000|2022-03-08 18:57:00|578.73|575.43|577.19|573.89|578.73|575.43|576.97|573.67|0
1646765830000|2022-03-08 18:57:10|577.85|574.55|577.85|574.55|578.95|575.65|577.85|574.55|0
1646765840000|2022-03-08 18:57:20|577.53|574.23|578.73|575.43|578.73|575.43|577.53|574.23|0
1646765850000|2022-03-08 18:57:30|579.07|575.77|581.15|577.85|581.15|577.85|579.07|575.77|0
1646765860000|2022-03-08 18:57:40|580.05|576.75|579.07|575.77|580.27|576.97|579.07|575.77|0
1646765870000|2022-03-08 18:57:50|579.51|576.21|579.83|576.53|580.27|576.97|579.51|576.21|0
1646765880000|2022-03-08 18:58:00|580.49|577.19|579.83|576.53|580.71|577.41|579.83|576.53|0
1646765890000|2022-03-08 18:58:10|582.26|578.96|583.36|580.06|583.36|580.06|582.26|578.96|0
1646765900000|2022-03-08 18:58:20|583.8|580.5|584.58|581.28|584.68|581.38|583.58|580.28|0
1646765910000|2022-03-08 18:58:30|584.24|580.94|583.36|580.06|584.46|581.16|583.36|580.06|0
1646765920000|2022-03-08 18:58:40|582.7|579.4|584.02|580.72|584.03|580.73|582.7|579.4|0
1646765930000|2022-03-08 18:58:50|583.58|580.28|583.8|580.5|583.8|580.5|583.14|579.84|0
1646765940000|2022-03-08 18:59:00|582.7|579.4|582.16|578.86|582.7|579.4|582.04|578.74|0
1646765950000|2022-03-08 18:59:10|581.82|578.52|583.69|580.39|583.69|580.39|581.82|578.52|0
1646765960000|2022-03-08 18:59:20|583.8|580.5|584.9|581.6|584.9|581.6|583.47|580.17|0
1646765970000|2022-03-08 18:59:30|584.68|581.38|584.46|581.16|585.11|581.81|584.46|581.16|0
1646765980000|2022-03-08 18:59:40|584.02|580.72|585.33|582.03|585.33|582.03|584.02|580.72|0
1646765990000|2022-03-08 18:59:50|584.89|581.59|585.55|582.25|585.55|582.25|584.89|581.59|0
1646766000000|2022-03-08 19:00:00|585.77|582.47|586.65|583.35|586.65|583.35|585.77|582.47|0
1646766010000|2022-03-08 19:00:10|587.31|584.01|585.33|582.03|587.31|584.01|585.33|582.03|0
1646766020000|2022-03-08 19:00:20|585.23|581.93|584.68|581.38|585.23|581.93|584.68|581.38|0
1646766030000|2022-03-08 19:00:30|585.11|581.81|585.11|581.81|585.11|581.81|585.11|581.81|0
1646766040000|2022-03-08 19:00:40|585.33|582.03|586.21|582.91|586.21|582.91|585.33|582.03|0
1646766050000|2022-03-08 19:00:50|587.31|584.01|589.29|585.99|589.29|585.99|587.31|584.01|0
1646766060000|2022-03-08 19:01:00|589.07|585.77|590.62|587.32|590.62|587.32|589.07|585.77|0
1646766070000|2022-03-08 19:01:10|590.84|587.54|592.16|588.86|592.16|588.86|590.07|586.77|0
1646766080000|2022-03-08 19:01:20|591.94|588.64|591.28|587.98|591.94|588.64|591.28|587.98|0
1646766090000|2022-03-08 19:01:30|591.94|588.64|593.7|590.4|593.7|590.4|591.72|588.42|0
1646766100000|2022-03-08 19:01:40|593.82|590.52|593.93|590.63|594.37|591.07|593.82|590.52|0
1646766110000|2022-03-08 19:01:50|592.6|589.3|594.37|591.07|594.37|591.07|592.6|589.3|0
1646766120000|2022-03-08 19:02:00|595.03|591.73|595.59|592.29|595.59|592.29|594.37|591.07|0
1646766130000|2022-03-08 19:02:10|594.92|591.62|593.7|590.4|595.47|592.17|593.7|590.4|0
1646766140000|2022-03-08 19:02:20|593.04|589.74|595.69|592.39|595.69|592.39|593.04|589.74|0
1646766150000|2022-03-08 19:02:30|596.14|592.84|599.9|596.6|600.56|597.26|596.14|592.84|0
1646766160000|2022-03-08 19:02:40|599.23|595.93|596.14|592.84|599.23|595.93|596.14|592.84|0
1646766170000|2022-03-08 19:02:50|595.69|592.39|597.46|594.16|597.46|594.16|595.69|592.39|0
1646766180000|2022-03-08 19:03:00|598.35|595.05|597.24|593.94|598.35|595.05|597.24|593.94|0
1646766190000|2022-03-08 19:03:10|598.35|595.05|595.69|592.39|598.35|595.05|595.69|592.39|0
1646766200000|2022-03-08 19:03:20|595.47|592.17|595.69|592.39|595.69|592.39|595.47|592.17|0
1646766210000|2022-03-08 19:03:30|596.25|592.95|594.81|591.51|596.36|593.06|594.81|591.51|0
1646766220000|2022-03-08 19:03:40|593.93|590.63|594.37|591.07|594.37|591.07|593.93|590.63|0
1646766230000|2022-03-08 19:03:50|595.14|591.84|595.03|591.73|595.14|591.84|594.59|591.29|0
1646766240000|2022-03-08 19:04:00|595.25|591.95|596.36|593.06|596.58|593.28|595.25|591.95|0
1646766250000|2022-03-08 19:04:10|596.13|592.83|595.69|592.39|596.8|593.5|595.69|592.39|0
1646766260000|2022-03-08 19:04:20|595.91|592.61|596.8|593.5|596.8|593.5|595.91|592.61|0
1646766270000|2022-03-08 19:04:30|596.13|592.83|595.47|592.17|596.13|592.83|595.03|591.73|0
1646766280000|2022-03-08 19:04:40|596.13|592.83|591.72|588.42|596.36|593.06|591.72|588.42|0
1646766290000|2022-03-08 19:04:50|591.06|587.76|592.82|589.52|592.82|589.52|591.06|587.76|0
1646766300000|2022-03-08 19:05:00|594.59|591.29|594.15|590.85|595.25|591.95|594.15|590.85|0
1646766310000|2022-03-08 19:05:10|593.26|589.96|593.82|590.52|593.82|590.52|592.82|589.52|0
1646766320000|2022-03-08 19:05:20|593.92|590.62|593.6|590.3|593.92|590.62|593.26|589.96|0
1646766330000|2022-03-08 19:05:30|593.7|590.4|594.81|591.51|594.81|591.51|593.7|590.4|0
1646766340000|2022-03-08 19:05:40|592.82|589.52|592.82|589.52|593.7|590.4|592.82|589.52|0
1646766350000|2022-03-08 19:05:50|592.38|589.08|591.5|588.2|592.38|589.08|591.5|588.2|0
1646766360000|2022-03-08 19:06:00|590.39|587.09|590.17|586.87|590.61|587.31|590.17|586.87|0
1646766370000|2022-03-08 19:06:10|588.85|585.55|588.19|584.89|588.85|585.55|588.19|584.89|0
1646766380000|2022-03-08 19:06:20|588.31|585.01|588.09|584.79|588.31|585.01|587.75|584.45|0
1646766390000|2022-03-08 19:06:30|588.41|585.11|586.21|582.91|588.41|585.11|586.21|582.91|0
1646766400000|2022-03-08 19:06:40|586.87|583.57|585.11|581.81|586.87|583.57|585.11|581.81|0
1646766410000|2022-03-08 19:06:50|584.57|581.27|585.33|582.03|585.33|582.03|584.57|581.27|0
1646766420000|2022-03-08 19:07:00|586.43|583.13|587.53|584.23|588.63|585.33|586.43|583.13|0
1646766430000|2022-03-08 19:07:10|586.11|582.81|584.67|581.37|586.11|582.81|584.67|581.37|0
1646766440000|2022-03-08 19:07:20|584.23|580.93|583.79|580.49|584.23|580.93|583.14|579.84|0
1646766450000|2022-03-08 19:07:30|582.7|579.4|582.7|579.4|583.36|580.06|582.7|579.4|0
1646766460000|2022-03-08 19:07:40|583.25|579.95|582.81|579.51|583.25|579.95|582.81|579.51|0
1646766470000|2022-03-08 19:07:50|581.38|578.08|582.04|578.74|582.04|578.74|581.38|578.08|0
1646766480000|2022-03-08 19:08:00|581.6|578.3|583.36|580.06|583.36|580.06|581.6|578.3|0
1646766490000|2022-03-08 19:08:10|584.01|580.71|585.45|582.15|585.45|582.15|584.01|580.71|0
1646766500000|2022-03-08 19:08:20|585.33|582.03|585.55|582.25|585.77|582.47|585.33|582.03|0
1646766510000|2022-03-08 19:08:30|585.33|582.03|585.33|582.03|585.33|582.03|585.11|581.81|0
1646766520000|2022-03-08 19:08:40|585.67|582.37|587.75|584.45|587.75|584.45|585.67|582.37|0
1646766530000|2022-03-08 19:08:50|587.53|584.23|589.51|586.21|589.51|586.21|587.53|584.23|0
1646766540000|2022-03-08 19:09:00|589.07|585.77|587.97|584.67|589.07|585.77|587.97|584.67|0
1646766550000|2022-03-08 19:09:10|587.42|584.12|586.54|583.24|587.42|584.12|586.33|583.03|0
1646766560000|2022-03-08 19:09:20|585.99|582.69|586.87|583.57|587.09|583.79|585.99|582.69|0
1646766570000|2022-03-08 19:09:30|586.32|583.02|585.55|582.25|586.32|583.02|585.55|582.25|0
1646766580000|2022-03-08 19:09:40|585.89|582.59|583.79|580.49|585.89|582.59|583.79|580.49|0
1646766590000|2022-03-08 19:09:50|584.35|581.05|585.55|582.25|585.55|582.25|584.01|580.71|0
1646766600000|2022-03-08 19:10:00|585.33|582.03|587.09|583.79|587.2|583.9|585.33|582.03|0
1646766610000|2022-03-08 19:10:10|587.2|583.9|585.23|581.93|587.2|583.9|585.23|581.93|0
1646766620000|2022-03-08 19:10:20|585.01|581.71|586.21|582.91|586.32|583.02|585.01|581.71|0
1646766630000|2022-03-08 19:10:30|585.77|582.47|587.31|584.01|587.31|584.01|585.77|582.47|0
1646766640000|2022-03-08 19:10:40|587.42|584.12|586.87|583.57|587.42|584.12|586.87|583.57|0
1646766650000|2022-03-08 19:10:50|587.09|583.79|588.19|584.89|588.19|584.89|587.09|583.79|0
1646766660000|2022-03-08 19:11:00|588.63|585.33|590.83|587.53|590.83|587.53|588.63|585.33|0
1646766670000|2022-03-08 19:11:10|591.5|588.2|590.39|587.09|591.83|588.53|590.39|587.09|0
1646766680000|2022-03-08 19:11:20|589.95|586.65|590.17|586.87|590.17|586.87|589.73|586.43|0
1646766690000|2022-03-08 19:11:30|590.83|587.53|590.83|587.53|590.95|587.65|590.83|587.53|0
1646766700000|2022-03-08 19:11:40|590.17|586.87|590.39|587.09|591.05|587.75|590.17|586.87|0
1646766710000|2022-03-08 19:11:50|590.17|586.87|590.61|587.31|590.61|587.31|589.95|586.65|0
1646766720000|2022-03-08 19:12:00|591.27|587.97|594.36|591.06|594.36|591.06|591.27|587.97|0
1646766730000|2022-03-08 19:12:10|596.13|592.83|594.7|591.4|596.13|592.83|594.59|591.29|0
1646766740000|2022-03-08 19:12:20|594.59|591.29|593.92|590.62|594.59|591.29|593.92|590.62|0
1646766750000|2022-03-08 19:12:30|594.36|591.06|596.35|593.05|596.35|593.05|594.36|591.06|0
1646766760000|2022-03-08 19:12:40|596.13|592.83|595.25|591.95|596.57|593.27|595.25|591.95|0
1646766770000|2022-03-08 19:12:50|595.91|592.61|596.13|592.83|596.57|593.27|595.91|592.61|0
1646766780000|2022-03-08 19:13:00|595.47|592.17|593.6|590.3|595.47|592.17|593.48|590.18|0
1646766790000|2022-03-08 19:13:10|593.15|589.85|591.94|588.64|593.15|589.85|591.94|588.64|0
1646766800000|2022-03-08 19:13:20|591.71|588.41|589.51|586.21|591.71|588.41|589.51|586.21|0
1646766810000|2022-03-08 19:13:30|588.63|585.33|589.07|585.77|589.07|585.77|588.63|585.33|0
1646766820000|2022-03-08 19:13:40|588.63|585.33|589.51|586.21|589.51|586.21|588.63|585.33|0
1646766830000|2022-03-08 19:13:50|590.39|587.09|589.95|586.65|590.39|587.09|589.73|586.43|0
1646766840000|2022-03-08 19:14:00|590.39|587.09|587.75|584.45|590.39|587.09|587.75|584.45|0
1646766850000|2022-03-08 19:14:10|588.19|584.89|587.09|583.79|588.19|584.89|585.55|582.25|0
1646766860000|2022-03-08 19:14:20|585.88|582.58|586.65|583.35|586.65|583.35|585.88|582.58|0
1646766870000|2022-03-08 19:14:30|586.43|583.13|586.98|583.68|586.98|583.68|586.43|583.13|0
1646766880000|2022-03-08 19:14:40|586.65|583.35|588.41|585.11|588.41|585.11|586.65|583.35|0
1646766890000|2022-03-08 19:14:50|587.97|584.67|589.07|585.77|589.51|586.21|587.97|584.67|0
1646766900000|2022-03-08 19:15:00|589.73|586.43|590.61|587.31|590.61|587.31|588.19|584.89|0
1646766910000|2022-03-08 19:15:10|590.17|586.87|592.49|589.19|592.49|589.19|590.17|586.87|0
1646766920000|2022-03-08 19:15:20|592.16|588.86|591.27|587.97|592.16|588.86|591.27|587.97|0
1646766930000|2022-03-08 19:15:30|592.16|588.86|592.82|589.52|592.82|589.52|591.71|588.41|0
1646766940000|2022-03-08 19:15:40|592.38|589.08|593.82|590.52|593.82|590.52|592.38|589.08|0
1646766950000|2022-03-08 19:15:50|593.04|589.74|592.49|589.19|593.04|589.74|592.49|589.19|0
1646766960000|2022-03-08 19:16:00|590.83|587.53|589.29|585.99|590.83|587.53|588.85|585.55|0
1646766970000|2022-03-08 19:16:10|589.95|586.65|590.29|586.99|590.73|587.43|589.73|586.43|0
1646766980000|2022-03-08 19:16:20|589.07|585.77|589.29|585.99|589.51|586.21|588.74|585.44|0
1646766990000|2022-03-08 19:16:30|588.74|585.44|589.07|585.77|589.07|585.77|588.08|584.78|0
1646767000000|2022-03-08 19:16:40|588.63|585.33|587.64|584.34|589.07|585.77|587.64|584.34|0
1646767010000|2022-03-08 19:16:50|588.41|585.11|589.29|585.99|589.95|586.65|588.41|585.11|0
1646767020000|2022-03-08 19:17:00|588.63|585.33|590.51|587.21|590.51|587.21|588.63|585.33|0
1646767030000|2022-03-08 19:17:10|590.83|587.53|591.61|588.31|591.61|588.31|590.83|587.53|0
1646767040000|2022-03-08 19:17:20|591.05|587.75|591.39|588.09|591.49|588.19|591.05|587.75|0
1646767050000|2022-03-08 19:17:30|591.93|588.63|592.05|588.75|592.15|588.85|591.93|588.63|0
1646767060000|2022-03-08 19:17:40|591.61|588.31|590.39|587.09|591.61|588.31|590.39|587.09|0
1646767070000|2022-03-08 19:17:50|590.61|587.31|591.05|587.75|591.27|587.97|590.61|587.31|0
1646767080000|2022-03-08 19:18:00|590.61|587.31|590.17|586.87|590.61|587.31|589.07|585.77|0
1646767090000|2022-03-08 19:18:10|589.73|586.43|589.73|586.43|590.17|586.87|589.4|586.1|0
1646767100000|2022-03-08 19:18:20|589.18|585.88|587.75|584.45|589.18|585.88|587.75|584.45|0
1646767110000|2022-03-08 19:18:30|588.19|584.89|588.41|585.11|588.63|585.33|588.19|584.89|0
1646767120000|2022-03-08 19:18:40|588.19|584.89|585.33|582.03|588.19|584.89|585.33|582.03|0
1646767130000|2022-03-08 19:18:50|584.67|581.37|585.33|582.03|585.33|582.03|584.01|580.71|0
1646767140000|2022-03-08 19:19:00|585.11|581.81|587.31|584.01|587.31|584.01|585.11|581.81|0
1646767150000|2022-03-08 19:19:10|586.32|583.02|585.99|582.69|586.98|583.68|585.99|582.69|0
1646767160000|2022-03-08 19:19:20|585.66|582.36|586.32|583.02|586.65|583.35|585.66|582.36|0
1646767170000|2022-03-08 19:19:30|586.21|582.91|586.43|583.13|586.43|583.13|585.33|582.03|0
1646767180000|2022-03-08 19:19:40|586.65|583.35|587.75|584.45|587.75|584.45|586.43|583.13|0
1646767190000|2022-03-08 19:19:50|587.97|584.67|589.07|585.77|589.07|585.77|587.97|584.67|0
1646767200000|2022-03-08 19:20:00|588.63|585.33|588.52|585.22|589.07|585.77|588.41|585.11|0
1646767210000|2022-03-08 19:20:10|589.18|585.88|588.41|585.11|589.29|585.99|588.41|585.11|0
1646767220000|2022-03-08 19:20:20|588.85|585.55|586.87|583.57|588.85|585.55|586.87|583.57|0
1646767230000|2022-03-08 19:20:30|586.32|583.02|585.77|582.47|586.32|583.02|585.77|582.47|0
1646767240000|2022-03-08 19:20:40|585.99|582.69|586.43|583.13|586.65|583.35|585.99|582.69|0
1646767250000|2022-03-08 19:20:50|586.21|582.91|586.65|583.35|586.65|583.35|586.21|582.91|0
1646767260000|2022-03-08 19:21:00|587.53|584.23|589.29|585.99|589.4|586.1|587.53|584.23|0
1646767270000|2022-03-08 19:21:10|589.51|586.21|592.6|589.3|592.6|589.3|589.51|586.21|0
1646767280000|2022-03-08 19:21:20|592.37|589.07|591.93|588.63|592.37|589.07|591.27|587.97|0
1646767290000|2022-03-08 19:21:30|592.15|588.85|591.05|587.75|592.15|588.85|591.05|587.75|0
1646767300000|2022-03-08 19:21:40|590.72|587.42|591.05|587.75|591.27|587.97|590.72|587.42|0
1646767310000|2022-03-08 19:21:50|591.49|588.19|591.93|588.63|591.93|588.63|591.49|588.19|0
1646767320000|2022-03-08 19:22:00|592.6|589.3|595.02|591.72|595.02|591.72|592.37|589.07|0
1646767330000|2022-03-08 19:22:10|595.69|592.39|595.91|592.61|596.13|592.83|595.47|592.17|0
1646767340000|2022-03-08 19:22:20|595.69|592.39|595.69|592.39|595.69|592.39|595.47|592.17|0
1646767350000|2022-03-08 19:22:30|596.02|592.72|597.46|594.16|597.46|594.16|596.02|592.72|0
1646767360000|2022-03-08 19:22:40|596.91|593.61|597.68|594.38|597.9|594.6|596.91|593.61|0
1646767370000|2022-03-08 19:22:50|596.79|593.49|597.35|594.05|597.46|594.16|596.79|593.49|0
1646767380000|2022-03-08 19:23:00|596.13|592.83|595.91|592.61|596.13|592.83|595.02|591.72|0
1646767390000|2022-03-08 19:23:10|595.25|591.95|595.25|591.95|595.25|591.95|595.25|591.95|0
1646767400000|2022-03-08 19:23:20|593.7|590.4|592.82|589.52|593.7|590.4|592.59|589.29|0
1646767410000|2022-03-08 19:23:30|590.83|587.53|589.73|586.43|591.05|587.75|589.73|586.43|0
1646767420000|2022-03-08 19:23:40|589.51|586.21|585.11|581.81|589.51|586.21|585.11|581.81|0
1646767430000|2022-03-08 19:23:50|584.01|580.71|581.93|578.63|584.01|580.71|581.93|578.63|0
1646767440000|2022-03-08 19:24:00|581.82|578.52|583.79|580.49|583.79|580.49|581.6|578.3|0
1646767450000|2022-03-08 19:24:10|584.56|581.26|583.9|580.6|584.56|581.26|583.68|580.38|0
1646767460000|2022-03-08 19:24:20|583.57|580.27|582.47|579.17|583.57|580.27|582.47|579.17|0
1646767470000|2022-03-08 19:24:30|583.13|579.83|583.57|580.27|583.57|580.27|583.13|579.83|0
1646767480000|2022-03-08 19:24:40|583.79|580.49|583.57|580.27|583.79|580.49|583.35|580.05|0
1646767490000|2022-03-08 19:24:50|583.79|580.49|583.9|580.6|584.34|581.04|583.79|580.49|0
1646767500000|2022-03-08 19:25:00|584.01|580.71|585.66|582.36|586.87|583.57|584.01|580.71|0
1646767510000|2022-03-08 19:25:10|584.67|581.37|584.67|581.37|585.22|581.92|584.67|581.37|0
1646767520000|2022-03-08 19:25:20|585.22|581.92|584.23|580.93|585.22|581.92|584.23|580.93|0
1646767530000|2022-03-08 19:25:30|583.57|580.27|583.35|580.05|583.79|580.49|583.35|580.05|0
1646767540000|2022-03-08 19:25:40|583.03|579.73|582.91|579.61|583.13|579.83|582.25|578.95|0
1646767550000|2022-03-08 19:25:50|583.35|580.05|582.03|578.73|583.35|580.05|582.03|578.73|0
1646767560000|2022-03-08 19:26:00|582.47|579.17|580.39|577.09|583.35|580.05|580.39|577.09|0
1646767570000|2022-03-08 19:26:10|579.96|576.66|580.5|577.2|580.5|577.2|578.97|575.67|0
1646767580000|2022-03-08 19:26:20|580.94|577.64|579.19|575.89|580.94|577.64|579.19|575.89|0
1646767590000|2022-03-08 19:26:30|577.65|574.35|579.74|576.44|579.74|576.44|577.65|574.35|0
1646767600000|2022-03-08 19:26:40|578.31|575.01|578.09|574.79|578.75|575.45|578.09|574.79|0
1646767610000|2022-03-08 19:26:50|577.43|574.13|577.87|574.57|577.87|574.57|577.33|574.03|0
1646767620000|2022-03-08 19:27:00|577|573.7|576.34|573.04|577|573.7|576.34|573.04|0
1646767630000|2022-03-08 19:27:10|576.12|572.82|574.59|571.29|576.12|572.82|574.59|571.29|0
1646767640000|2022-03-08 19:27:20|574.81|571.51|574.93|571.63|575.03|571.73|574.81|571.51|0
1646767650000|2022-03-08 19:27:30|575.25|571.95|574.38|571.08|575.25|571.95|573.94|570.64|0
1646767660000|2022-03-08 19:27:40|574.16|570.86|572.85|569.55|574.16|570.86|572.85|569.55|0
1646767670000|2022-03-08 19:27:50|573.07|569.77|573.28|569.98|573.62|570.32|573.07|569.77|0
1646767680000|2022-03-08 19:28:00|574.16|570.86|575.03|571.73|575.25|571.95|574.16|570.86|0
1646767690000|2022-03-08 19:28:10|574.38|571.08|573.72|570.42|574.38|571.08|573.72|570.42|0
1646767700000|2022-03-08 19:28:20|573.28|569.98|574.59|571.29|574.59|571.29|573.28|569.98|0
1646767710000|2022-03-08 19:28:30|575.03|571.73|574.81|571.51|575.03|571.73|574.38|571.08|0
1646767720000|2022-03-08 19:28:40|575.47|572.17|576.12|572.82|576.12|572.82|575.47|572.17|0
1646767730000|2022-03-08 19:28:50|575.47|572.17|575.47|572.17|575.58|572.28|575.47|572.17|0
1646767740000|2022-03-08 19:29:00|575.58|572.28|575.36|572.06|575.58|572.28|575.14|571.84|0
1646767750000|2022-03-08 19:29:10|574.93|571.63|576.12|572.82|577|573.7|574.93|571.63|0
1646767760000|2022-03-08 19:29:20|576.34|573.04|575.8|572.5|576.56|573.26|575.69|572.39|0
1646767770000|2022-03-08 19:29:30|575.69|572.39|573.94|570.64|575.69|572.39|573.94|570.64|0
1646767780000|2022-03-08 19:29:40|573.5|570.2|573.5|570.2|573.83|570.53|573.5|570.2|0
1646767790000|2022-03-08 19:29:50|573.94|570.64|574.16|570.86|574.38|571.08|573.94|570.64|0
1646767800000|2022-03-08 19:30:00|575.03|571.73|574.71|571.41|575.03|571.73|574.71|571.41|0
1646767810000|2022-03-08 19:30:10|573.94|570.64|574.16|570.86|574.16|570.86|573.94|570.64|0
1646767820000|2022-03-08 19:30:20|574.49|571.19|573.07|569.77|574.49|571.19|573.07|569.77|0
1646767830000|2022-03-08 19:30:30|573.5|570.2|572.63|569.33|573.94|570.64|572.63|569.33|0
1646767840000|2022-03-08 19:30:40|571.1|567.8|571.22|567.92|571.54|568.24|570.89|567.59|0
1646767850000|2022-03-08 19:30:50|571.32|568.02|572.31|569.01|572.31|569.01|571.32|568.02|0
1646767860000|2022-03-08 19:31:00|573.4|570.1|574.27|570.97|574.81|571.51|573.4|570.1|0
1646767870000|2022-03-08 19:31:10|572.85|569.55|573.5|570.2|573.83|570.53|572.85|569.55|0
1646767880000|2022-03-08 19:31:20|572.63|569.33|571.32|568.02|572.63|569.33|571.32|568.02|0
1646767890000|2022-03-08 19:31:30|571.98|568.68|573.5|570.2|573.5|570.2|571.98|568.68|0
1646767900000|2022-03-08 19:31:40|573.72|570.42|572.41|569.11|573.94|570.64|572.41|569.11|0
1646767910000|2022-03-08 19:31:50|572.85|569.55|573.07|569.77|573.28|569.98|572.85|569.55|0
1646767920000|2022-03-08 19:32:00|572.63|569.33|574.81|571.51|574.81|571.51|572.63|569.33|0
1646767930000|2022-03-08 19:32:10|574.59|571.29|577.87|574.57|577.87|574.57|574.59|571.29|0
1646767940000|2022-03-08 19:32:20|577.43|574.13|575.9|572.6|577.43|574.13|575.9|572.6|0
1646767950000|2022-03-08 19:32:30|575.36|572.06|575.25|571.95|575.68|572.38|574.59|571.29|0
1646767960000|2022-03-08 19:32:40|574.92|571.62|575.03|571.73|575.03|571.73|574.81|571.51|0
1646767970000|2022-03-08 19:32:50|575.68|572.38|575.14|571.84|575.68|572.38|575.14|571.84|0
1646767980000|2022-03-08 19:33:00|575.47|572.17|576.02|572.72|576.56|573.26|575.47|572.17|0
1646767990000|2022-03-08 19:33:10|576.34|573.04|579.4|576.1|579.4|576.1|576.34|573.04|0
1646768000000|2022-03-08 19:33:20|579.52|576.22|577.65|574.35|579.52|576.22|577.65|574.35|0
1646768010000|2022-03-08 19:33:30|577.43|574.13|578.96|575.66|579.08|575.78|577.43|574.13|0
1646768020000|2022-03-08 19:33:40|578.75|575.45|579.18|575.88|579.18|575.88|577.98|574.68|0
1646768030000|2022-03-08 19:33:50|581.05|577.75|582.69|579.39|582.69|579.39|580.06|576.76|0
1646768040000|2022-03-08 19:34:00|584.45|581.15|583.35|580.05|584.45|581.15|583.13|579.83|0
1646768050000|2022-03-08 19:34:10|582.91|579.61|582.69|579.39|582.91|579.61|582.25|578.95|0
1646768060000|2022-03-08 19:34:20|583.13|579.83|581.81|578.51|583.13|579.83|581.59|578.29|0
1646768070000|2022-03-08 19:34:30|582.8|579.5|581.15|577.85|582.8|579.5|581.15|577.85|0
1646768080000|2022-03-08 19:34:40|581.71|578.41|582.15|578.85|582.15|578.85|581.71|578.41|0
1646768090000|2022-03-08 19:34:50|582.36|579.06|583.13|579.83|583.35|580.05|582.36|579.06|0
1646768100000|2022-03-08 19:35:00|581.71|578.41|581.37|578.07|581.71|578.41|580.28|576.98|0
1646768110000|2022-03-08 19:35:10|580.28|576.98|580.5|577.2|580.93|577.63|580.28|576.98|0
1646768120000|2022-03-08 19:35:20|581.49|578.19|581.37|578.07|581.59|578.29|581.15|577.85|0
1646768130000|2022-03-08 19:35:30|580.93|577.63|580.93|577.63|582.03|578.73|580.72|577.42|0
1646768140000|2022-03-08 19:35:40|578.31|575.01|577.65|574.35|578.31|575.01|577.11|573.81|0
1646768150000|2022-03-08 19:35:50|578.31|575.01|578.53|575.23|578.74|575.44|578.31|575.01|0
1646768160000|2022-03-08 19:36:00|578.42|575.12|576.99|573.69|578.42|575.12|576.99|573.69|0
1646768170000|2022-03-08 19:36:10|577.43|574.13|576.99|573.69|577.43|574.13|576.99|573.69|0
1646768180000|2022-03-08 19:36:20|577.43|574.13|577.65|574.35|577.65|574.35|576.78|573.48|0
1646768190000|2022-03-08 19:36:30|578.09|574.79|579.18|575.88|579.3|576|578.09|574.79|0
1646768200000|2022-03-08 19:36:40|580.39|577.09|581.37|578.07|581.37|578.07|580.39|577.09|0
1646768210000|2022-03-08 19:36:50|580.93|577.63|579.84|576.54|580.93|577.63|579.84|576.54|0
1646768220000|2022-03-08 19:37:00|579.08|575.78|579.62|576.32|580.39|577.09|579.08|575.78|0
1646768230000|2022-03-08 19:37:10|577.19|573.89|575.43|572.13|577.19|573.89|575.43|572.13|0
1646768240000|2022-03-08 19:37:20|574.77|571.47|572.7|569.4|574.77|571.47|572.26|568.96|0
1646768250000|2022-03-08 19:37:30|572.15|568.85|570.62|567.32|572.15|568.85|570.62|567.32|0
1646768260000|2022-03-08 19:37:40|568.43|565.13|568.98|565.68|569.2|565.9|568.43|565.13|0
1646768270000|2022-03-08 19:37:50|568.21|564.91|569.2|565.9|569.2|565.9|568.21|564.91|0
1646768280000|2022-03-08 19:38:00|569.52|566.22|570.84|567.54|570.84|567.54|569.52|566.22|0
1646768290000|2022-03-08 19:38:10|570.4|567.1|570.62|567.32|570.62|567.32|570.4|567.1|0
1646768300000|2022-03-08 19:38:20|570.18|566.88|568|564.7|570.18|566.88|568|564.7|0
1646768310000|2022-03-08 19:38:30|569.31|566.01|568.87|565.57|569.31|566.01|568.65|565.35|0
1646768320000|2022-03-08 19:38:40|569.2|565.9|569.31|566.01|569.74|566.44|569.2|565.9|0
1646768330000|2022-03-08 19:38:50|568.98|565.68|569.74|566.44|570.29|566.99|568.98|565.68|0
1646768340000|2022-03-08 19:39:00|569.52|566.22|570.62|567.32|570.95|567.65|569.52|566.22|0
1646768350000|2022-03-08 19:39:10|570.84|567.54|570.73|567.43|570.84|567.54|569.31|566.01|0
1646768360000|2022-03-08 19:39:20|571.49|568.19|573.24|569.94|573.46|570.16|571.49|568.19|0
1646768370000|2022-03-08 19:39:30|572.15|568.85|570.83|567.53|572.15|568.85|570.83|567.53|0
1646768380000|2022-03-08 19:39:40|571.27|567.97|571.49|568.19|571.93|568.63|571.27|567.97|0
1646768390000|2022-03-08 19:39:50|570.62|567.32|570.4|567.1|570.83|567.53|570.4|567.1|0
1646768400000|2022-03-08 19:40:00|570.95|567.65|569.42|566.12|570.95|567.65|569.42|566.12|0
1646768410000|2022-03-08 19:40:10|568.87|565.57|569.31|566.01|569.96|566.66|568.87|565.57|0
1646768420000|2022-03-08 19:40:20|569.96|566.66|570.18|566.88|570.62|567.32|569.96|566.66|0
1646768430000|2022-03-08 19:40:30|570.4|567.1|572.15|568.85|572.15|568.85|570.4|567.1|0
1646768440000|2022-03-08 19:40:40|571.82|568.52|571.93|568.63|571.93|568.63|571.6|568.3|0
1646768450000|2022-03-08 19:40:50|571.71|568.41|569.74|566.44|571.71|568.41|569.74|566.44|0
1646768460000|2022-03-08 19:41:00|569.2|565.9|571.27|567.97|571.49|568.19|569.2|565.9|0
1646768470000|2022-03-08 19:41:10|571.49|568.19|571.05|567.75|571.93|568.63|571.05|567.75|0
1646768480000|2022-03-08 19:41:20|570.62|567.32|570.83|567.53|570.83|567.53|570.4|567.1|0
1646768490000|2022-03-08 19:41:30|571.05|567.75|570.95|567.65|571.27|567.97|570.4|567.1|0
1646768500000|2022-03-08 19:41:40|571.6|568.3|571.82|568.52|571.82|568.52|571.6|568.3|0
1646768510000|2022-03-08 19:41:50|571.71|568.41|574.34|571.04|574.34|571.04|571.71|568.41|0
1646768520000|2022-03-08 19:42:00|574.55|571.25|576.09|572.79|576.64|573.34|574.55|571.25|0
1646768530000|2022-03-08 19:42:10|576.31|573.01|574.89|571.59|576.31|573.01|574.89|571.59|0
1646768540000|2022-03-08 19:42:20|574.55|571.25|575.65|572.35|575.87|572.57|574.55|571.25|0
1646768550000|2022-03-08 19:42:30|576.75|573.45|576.97|573.67|577.52|574.22|576.75|573.45|0
1646768560000|2022-03-08 19:42:40|576.42|573.12|575.33|572.03|576.42|573.12|575.21|571.91|0
1646768570000|2022-03-08 19:42:50|574.99|571.69|573.24|569.94|574.99|571.69|573.24|569.94|0
1646768580000|2022-03-08 19:43:00|572.36|569.06|571.93|568.63|572.36|569.06|571.27|567.97|0
1646768590000|2022-03-08 19:43:10|570.83|567.53|571.71|568.41|571.71|568.41|570.83|567.53|0
1646768600000|2022-03-08 19:43:20|571.27|567.97|572.8|569.5|572.8|569.5|571.27|567.97|0
1646768610000|2022-03-08 19:43:30|571.49|568.19|570.4|567.1|571.49|568.19|570.18|566.88|0
1646768620000|2022-03-08 19:43:40|571.05|567.75|570.62|567.32|571.49|568.19|570.62|567.32|0
1646768630000|2022-03-08 19:43:50|570.51|567.21|570.18|566.88|571.49|568.19|570.18|566.88|0
1646768640000|2022-03-08 19:44:00|570.4|567.1|568.76|565.46|570.4|567.1|568.65|565.35|0
1646768650000|2022-03-08 19:44:10|568.65|565.35|569.3|566|569.74|566.44|568.65|565.35|0
1646768660000|2022-03-08 19:44:20|569.09|565.79|568.43|565.13|569.3|566|568.43|565.13|0
1646768670000|2022-03-08 19:44:30|569.3|566|569.42|566.12|569.85|566.55|569.3|566|0
1646768680000|2022-03-08 19:44:40|569.3|566|569.09|565.79|569.3|566|569.09|565.79|0
1646768690000|2022-03-08 19:44:50|568.87|565.57|568.87|565.57|569.09|565.79|568.87|565.57|0
1646768700000|2022-03-08 19:45:00|565.6|562.3|564.73|561.43|565.71|562.41|564.73|561.43|0
1646768710000|2022-03-08 19:45:10|565.38|562.08|565.16|561.86|565.38|562.08|563.85|560.55|0
1646768720000|2022-03-08 19:45:20|564.19|560.89|563.64|560.34|564.19|560.89|563.42|560.12|0
1646768730000|2022-03-08 19:45:30|563.85|560.55|563.85|560.55|563.85|560.55|563.42|560.12|0
1646768740000|2022-03-08 19:45:40|563.42|560.12|566.03|562.73|566.03|562.73|563.42|560.12|0
1646768750000|2022-03-08 19:45:50|565.16|561.86|564.94|561.64|565.16|561.86|564.94|561.64|0
1646768760000|2022-03-08 19:46:00|564.29|560.99|566.69|563.39|566.69|563.39|564.29|560.99|0
1646768770000|2022-03-08 19:46:10|565.81|562.51|566.03|562.73|566.03|562.73|565.81|562.51|0
1646768780000|2022-03-08 19:46:20|565.71|562.41|564.29|560.99|565.71|562.41|564.29|560.99|0
1646768790000|2022-03-08 19:46:30|564.94|561.64|564.94|561.64|564.94|561.64|564.19|560.89|0
1646768800000|2022-03-08 19:46:40|562.55|559.25|562.55|559.25|563.42|560.12|562.55|559.25|0
1646768810000|2022-03-08 19:46:50|562.23|558.93|563.2|559.9|564.07|560.77|562.23|558.93|0
1646768820000|2022-03-08 19:47:00|563.42|560.12|562.77|559.47|563.42|560.12|562.33|559.03|0
1646768830000|2022-03-08 19:47:10|561.68|558.38|561.46|558.16|561.79|558.49|561.46|558.16|0
1646768840000|2022-03-08 19:47:20|561.68|558.38|561.68|558.38|561.68|558.38|561.68|558.38|0
1646768850000|2022-03-08 19:47:30|561.9|558.6|563.64|560.34|563.97|560.67|561.9|558.6|0
1646768860000|2022-03-08 19:47:40|562.33|559.03|561.79|558.49|562.33|559.03|561.58|558.28|0
1646768870000|2022-03-08 19:47:50|562.11|558.81|562.77|559.47|562.98|559.68|562.11|558.81|0
1646768880000|2022-03-08 19:48:00|562.55|559.25|561.9|558.6|562.55|559.25|561.9|558.6|0
1646768890000|2022-03-08 19:48:10|562.33|559.03|562.33|559.03|562.33|559.03|561.9|558.6|0
1646768900000|2022-03-08 19:48:20|561.58|558.28|561.9|558.6|562.01|558.71|561.24|557.94|0
1646768910000|2022-03-08 19:48:30|562.11|558.81|562.11|558.81|562.11|558.81|561.79|558.49|0
1646768920000|2022-03-08 19:48:40|561.9|558.6|562.77|559.47|562.77|559.47|561.9|558.6|0
1646768930000|2022-03-08 19:48:50|561.79|558.49|558.86|555.56|561.79|558.49|558.86|555.56|0
1646768940000|2022-03-08 19:49:00|557.56|554.26|558.75|555.45|558.75|555.45|557.56|554.26|0
1646768950000|2022-03-08 19:49:10|558.64|555.34|558.54|555.24|559.29|555.99|558.21|554.91|0
1646768960000|2022-03-08 19:49:20|558.32|555.02|558.86|555.56|558.86|555.56|558.32|555.02|0
1646768970000|2022-03-08 19:49:30|559.07|555.77|558.86|555.56|559.07|555.77|558.21|554.91|0
1646768980000|2022-03-08 19:49:40|558.42|555.12|558.64|555.34|559.62|556.32|558.42|555.12|0
1646768990000|2022-03-08 19:49:50|558.42|555.12|557.56|554.26|558.42|555.12|557.56|554.26|0
1646769000000|2022-03-08 19:50:00|557.89|554.59|558.21|554.91|558.86|555.56|557.89|554.59|0
1646769010000|2022-03-08 19:50:10|557.56|554.26|558.42|555.12|558.75|555.45|557.56|554.26|0
1646769020000|2022-03-08 19:50:20|558.86|555.56|558.64|555.34|558.86|555.56|557.45|554.15|0
1646769030000|2022-03-08 19:50:30|558.54|555.24|558.42|555.12|558.54|555.24|557.99|554.69|0
1646769040000|2022-03-08 19:50:40|558.64|555.34|559.72|556.42|559.72|556.42|558.64|555.34|0
1646769050000|2022-03-08 19:50:50|559.07|555.77|558.64|555.34|559.07|555.77|558.64|555.34|0
1646769060000|2022-03-08 19:51:00|557.12|553.82|559.07|555.77|559.07|555.77|557.12|553.82|0
1646769070000|2022-03-08 19:51:10|559.72|556.42|561.24|557.94|561.24|557.94|559.72|556.42|0
1646769080000|2022-03-08 19:51:20|561.9|558.6|562.33|559.03|563.64|560.34|561.9|558.6|0
1646769090000|2022-03-08 19:51:30|562.66|559.36|560.71|557.41|562.66|559.36|560.71|557.41|0
1646769100000|2022-03-08 19:51:40|561.03|557.73|561.14|557.84|561.14|557.84|561.03|557.73|0
1646769110000|2022-03-08 19:51:50|561.68|558.38|563.2|559.9|563.75|560.45|561.68|558.38|0
1646769120000|2022-03-08 19:52:00|562.98|559.68|561.24|557.94|562.98|559.68|561.24|557.94|0
1646769130000|2022-03-08 19:52:10|562.55|559.25|562.11|558.81|562.76|559.46|562.11|558.81|0
1646769140000|2022-03-08 19:52:20|561.68|558.38|562.98|559.68|562.98|559.68|561.68|558.38|0
1646769150000|2022-03-08 19:52:30|563.2|559.9|561.79|558.49|563.2|559.9|561.79|558.49|0
1646769160000|2022-03-08 19:52:40|561.9|558.6|562.98|559.68|562.98|559.68|561.9|558.6|0
1646769170000|2022-03-08 19:52:50|564.07|560.77|563.63|560.33|564.07|560.77|563.63|560.33|0
1646769180000|2022-03-08 19:53:00|562.98|559.68|562.76|559.46|562.98|559.68|562.01|558.71|0
1646769190000|2022-03-08 19:53:10|562.55|559.25|563.85|560.55|563.85|560.55|562.55|559.25|0
1646769200000|2022-03-08 19:53:20|564.51|561.21|565.81|562.51|566.03|562.73|564.51|561.21|0
1646769210000|2022-03-08 19:53:30|566.25|562.95|565.16|561.86|566.25|562.95|565.16|561.86|0
1646769220000|2022-03-08 19:53:40|566.58|563.28|566.47|563.17|566.68|563.38|566.14|562.84|0
1646769230000|2022-03-08 19:53:50|566.8|563.5|565.71|562.41|566.9|563.6|565.71|562.41|0
1646769240000|2022-03-08 19:54:00|564.94|561.64|566.47|563.17|566.47|563.17|564.94|561.64|0
1646769250000|2022-03-08 19:54:10|566.25|562.95|566.25|562.95|566.68|563.38|566.25|562.95|0
1646769260000|2022-03-08 19:54:20|565.38|562.08|566.68|563.38|566.68|563.38|565.38|562.08|0
1646769270000|2022-03-08 19:54:30|566.9|563.6|566.47|563.17|566.9|563.6|566.47|563.17|0
1646769280000|2022-03-08 19:54:40|566.68|563.38|567.34|564.04|567.77|564.47|566.68|563.38|0
1646769290000|2022-03-08 19:54:50|566.68|563.38|567.56|564.26|567.99|564.69|566.68|563.38|0
1646769300000|2022-03-08 19:55:00|566.25|562.95|568.65|565.35|568.65|565.35|566.25|562.95|0
1646769310000|2022-03-08 19:55:10|567.99|564.69|566.03|562.73|567.99|564.69|566.03|562.73|0
1646769320000|2022-03-08 19:55:20|566.68|563.38|566.36|563.06|566.68|563.38|566.25|562.95|0
1646769330000|2022-03-08 19:55:30|566.8|563.5|565.59|562.29|567.12|563.82|565.59|562.29|0
1646769340000|2022-03-08 19:55:40|563.63|560.33|562.44|559.14|563.63|560.33|562.44|559.14|0
1646769350000|2022-03-08 19:55:50|561.24|557.94|561.68|558.38|561.68|558.38|561.24|557.94|0
1646769360000|2022-03-08 19:56:00|562.98|559.68|563.42|560.12|563.42|560.12|562.11|558.81|0
1646769370000|2022-03-08 19:56:10|564.5|561.2|565.38|562.08|565.59|562.29|564.5|561.2|0
1646769380000|2022-03-08 19:56:20|565.16|561.86|564.94|561.64|565.16|561.86|563.85|560.55|0
1646769390000|2022-03-08 19:56:30|565.38|562.08|565.81|562.51|565.81|562.51|565.38|562.08|0
1646769400000|2022-03-08 19:56:40|565.59|562.29|566.14|562.84|566.25|562.95|565.59|562.29|0
1646769410000|2022-03-08 19:56:50|566.25|562.95|566.14|562.84|566.25|562.95|565.92|562.62|0
1646769420000|2022-03-08 19:57:00|566.25|562.95|569.08|565.78|569.08|565.78|566.25|562.95|0
1646769430000|2022-03-08 19:57:10|570.17|566.87|569.74|566.44|570.29|566.99|569.2|565.9|0
1646769440000|2022-03-08 19:57:20|569.85|566.55|570.39|567.09|571.05|567.75|569.85|566.55|0
1646769450000|2022-03-08 19:57:30|569.85|566.55|570.17|566.87|570.17|566.87|569.63|566.33|0
1646769460000|2022-03-08 19:57:40|570.61|567.31|569.96|566.66|570.61|567.31|569.74|566.44|0
1646769470000|2022-03-08 19:57:50|569.52|566.22|570.07|566.77|570.07|566.77|569.52|566.22|0
1646769480000|2022-03-08 19:58:00|569.63|566.33|567.99|564.69|569.63|566.33|567.99|564.69|0
1646769490000|2022-03-08 19:58:10|569.41|566.11|568.65|565.35|569.74|566.44|568.65|565.35|0
1646769500000|2022-03-08 19:58:20|569.3|566|570.61|567.31|570.61|567.31|569.3|566|0
1646769510000|2022-03-08 19:58:30|571.16|567.86|571.48|568.18|571.48|568.18|570.51|567.21|0
1646769520000|2022-03-08 19:58:40|570.61|567.31|570.94|567.64|570.94|567.64|570.39|567.09|0
1646769530000|2022-03-08 19:58:50|571.27|567.97|573.02|569.72|573.02|569.72|571.27|567.97|0
1646769540000|2022-03-08 19:59:00|572.04|568.74|571.27|567.97|572.04|568.74|571.27|567.97|0
1646769550000|2022-03-08 19:59:10|570.61|567.31|570.51|567.21|570.83|567.53|570.51|567.21|0
1646769560000|2022-03-08 19:59:20|571.48|568.18|570.17|566.87|571.48|568.18|570.17|566.87|0
1646769570000|2022-03-08 19:59:30|570.83|567.53|570.17|566.87|570.83|567.53|570.17|566.87|0
1646769580000|2022-03-08 19:59:40|569.52|566.22|568.21|564.91|569.52|566.22|567.99|564.69|0
1646769590000|2022-03-08 19:59:50|566.68|563.38|566.58|563.28|566.68|563.38|566.36|563.06|0
1646769600000|2022-03-08 20:00:00|567.77|564.47|565.81|562.51|567.77|564.47|565.81|562.51|0
1646769610000|2022-03-08 20:00:10|567.34|564.04|568.98|565.68|569.3|566|567.34|564.04|0
1646769620000|2022-03-08 20:00:20|567.77|564.47|567.77|564.47|567.77|564.47|566.9|563.6|0
1646769630000|2022-03-08 20:00:30|567.55|564.25|566.25|562.95|567.99|564.69|566.25|562.95|0
1646769640000|2022-03-08 20:00:40|566.36|563.06|567.12|563.82|567.12|563.82|565.81|562.51|0
1646769650000|2022-03-08 20:00:50|567.23|563.93|567.55|564.25|567.55|564.25|567.23|563.93|0
1646769660000|2022-03-08 20:01:00|568.43|565.13|566.9|563.6|568.76|565.46|566.9|563.6|0
1646769670000|2022-03-08 20:01:10|566.46|563.16|566.68|563.38|567.55|564.25|566.46|563.16|0
1646769680000|2022-03-08 20:01:20|567.77|564.47|568.54|565.24|568.54|565.24|567.77|564.47|0
1646769690000|2022-03-08 20:01:30|567.99|564.69|566.9|563.6|567.99|564.69|566.68|563.38|0
1646769700000|2022-03-08 20:01:40|567.01|563.71|567.77|564.47|567.77|564.47|567.01|563.71|0
1646769710000|2022-03-08 20:01:50|567.33|564.03|569.08|565.78|569.08|565.78|566.9|563.6|0
1646769720000|2022-03-08 20:02:00|568.86|565.56|566.9|563.6|568.86|565.56|566.9|563.6|0
1646769730000|2022-03-08 20:02:10|566.68|563.38|562.76|559.46|566.68|563.38|562.76|559.46|0
1646769740000|2022-03-08 20:02:20|563.2|559.9|560.37|557.07|563.2|559.9|560.37|557.07|0
1646769750000|2022-03-08 20:02:30|560.15|556.85|559.94|556.64|560.15|556.85|558.64|555.34|0
1646769760000|2022-03-08 20:02:40|559.72|556.42|559.72|556.42|559.72|556.42|559.29|555.99|0
1646769770000|2022-03-08 20:02:50|560.15|556.85|558.85|555.55|560.15|556.85|558.85|555.55|0
1646769780000|2022-03-08 20:03:00|557.34|554.04|558.53|555.23|558.53|555.23|557.34|554.04|0
1646769790000|2022-03-08 20:03:10|557.45|554.15|559.07|555.77|559.07|555.77|557.45|554.15|0
1646769800000|2022-03-08 20:03:20|558.42|555.12|558.42|555.12|558.42|555.12|557.34|554.04|0
1646769810000|2022-03-08 20:03:30|558.2|554.9|558.2|554.9|558.64|555.34|558.2|554.9|0
1646769820000|2022-03-08 20:03:40|557.77|554.47|557.99|554.69|558.31|555.01|557.77|554.47|0
1646769830000|2022-03-08 20:03:50|558.2|554.9|557.34|554.04|558.2|554.9|557.34|554.04|0
1646769840000|2022-03-08 20:04:00|555.6|552.3|553.22|549.92|555.6|552.3|553.22|549.92|0
1646769850000|2022-03-08 20:04:10|553.87|550.57|553.66|550.36|553.87|550.57|553.66|550.36|0
1646769860000|2022-03-08 20:04:20|553.44|550.14|550.63|547.33|553.44|550.14|550.63|547.33|0
1646769870000|2022-03-08 20:04:30|551.18|547.88|551.82|548.52|551.93|548.63|551.18|547.88|0
1646769880000|2022-03-08 20:04:40|551.93|548.63|551.5|548.2|552.9|549.6|551.5|548.2|0
1646769890000|2022-03-08 20:04:50|551.93|548.63|551.5|548.2|552.36|549.06|551.5|548.2|0
1646769900000|2022-03-08 20:05:00|553.44|550.14|554.3|551|554.3|551|553.34|550.04|0
1646769910000|2022-03-08 20:05:10|553.66|550.36|554.3|551|554.3|551|553.44|550.14|0
1646769920000|2022-03-08 20:05:20|554.09|550.79|555.28|551.98|555.82|552.52|554.09|550.79|0
1646769930000|2022-03-08 20:05:30|554.74|551.44|555.17|551.87|555.17|551.87|554.74|551.44|0
1646769940000|2022-03-08 20:05:40|554.09|550.79|555.39|552.09|555.39|552.09|554.09|550.79|0
1646769950000|2022-03-08 20:05:50|555.71|552.41|555.5|552.2|555.82|552.52|555.5|552.2|0
1646769960000|2022-03-08 20:06:00|554.3|551|553.22|549.92|554.3|551|552.79|549.49|0
1646769970000|2022-03-08 20:06:10|553.66|550.36|553.87|550.57|554.74|551.44|553.66|550.36|0
1646769980000|2022-03-08 20:06:20|553.66|550.36|553.01|549.71|553.66|550.36|553.01|549.71|0
1646769990000|2022-03-08 20:06:30|552.36|549.06|553.01|549.71|553.01|549.71|552.36|549.06|0
1646770000000|2022-03-08 20:06:40|554.95|551.65|555.6|552.3|555.6|552.3|554.95|551.65|0
1646770010000|2022-03-08 20:06:50|554.74|551.44|553.44|550.14|554.74|551.44|553.44|550.14|0
1646770020000|2022-03-08 20:07:00|552.79|549.49|554.2|550.9|554.2|550.9|552.79|549.49|0
1646770030000|2022-03-08 20:07:10|554.74|551.44|554.74|551.44|554.74|551.44|554.42|551.12|0
1646770040000|2022-03-08 20:07:20|556.03|552.73|557.33|554.03|557.33|554.03|556.03|552.73|0
1646770050000|2022-03-08 20:07:30|557.77|554.47|557.77|554.47|558.85|555.55|557.77|554.47|0
1646770060000|2022-03-08 20:07:40|557.12|553.82|556.47|553.17|557.12|553.82|556.25|552.95|0
1646770070000|2022-03-08 20:07:50|556.9|553.6|556.03|552.73|557.01|553.71|556.03|552.73|0
1646770080000|2022-03-08 20:08:00|555.82|552.52|554.85|551.55|555.82|552.52|554.74|551.44|0
1646770090000|2022-03-08 20:08:10|554.63|551.33|555.39|552.09|555.6|552.3|554.63|551.33|0
1646770100000|2022-03-08 20:08:20|555.82|552.52|555.39|552.09|555.82|552.52|554.95|551.65|0
1646770110000|2022-03-08 20:08:30|556.03|552.73|555.82|552.52|556.03|552.73|555.39|552.09|0
1646770120000|2022-03-08 20:08:40|556.25|552.95|557.12|553.82|557.77|554.47|556.25|552.95|0
1646770130000|2022-03-08 20:08:50|557.55|554.25|559.18|555.88|559.18|555.88|557.55|554.25|0
1646770140000|2022-03-08 20:09:00|557.66|554.36|556.68|553.38|557.66|554.36|556.47|553.17|0
1646770150000|2022-03-08 20:09:10|556.47|553.17|556.25|552.95|557.33|554.03|556.25|552.95|0
1646770160000|2022-03-08 20:09:20|555.5|552.2|555.71|552.41|555.71|552.41|555.28|551.98|0
1646770170000|2022-03-08 20:09:30|555.82|552.52|556.15|552.85|556.47|553.17|555.38|552.08|0
1646770180000|2022-03-08 20:09:40|557.12|553.82|556.68|553.38|557.12|553.82|556.25|552.95|0
1646770190000|2022-03-08 20:09:50|556.8|553.5|557.23|553.93|557.23|553.93|556.25|552.95|0
1646770200000|2022-03-08 20:10:00|556.03|552.73|556.47|553.17|556.47|553.17|554.74|551.44|0
1646770210000|2022-03-08 20:10:10|556.9|553.6|556.9|553.6|557.12|553.82|556.9|553.6|0
1646770220000|2022-03-08 20:10:20|556.25|552.95|556.9|553.6|557.12|553.82|556.25|552.95|0
1646770230000|2022-03-08 20:10:30|556.68|553.38|556.68|553.38|556.68|553.38|556.68|553.38|0
1646770240000|2022-03-08 20:10:40|557.12|553.82|560.8|557.5|560.8|557.5|557.12|553.82|0
1646770250000|2022-03-08 20:10:50|560.27|556.97|558.85|555.55|560.27|556.97|558.75|555.45|0
1646770260000|2022-03-08 20:11:00|559.4|556.1|561.35|558.05|561.35|558.05|559.4|556.1|0
1646770270000|2022-03-08 20:11:10|561.46|558.16|562.76|559.46|562.76|559.46|561.46|558.16|0
1646770280000|2022-03-08 20:11:20|562.11|558.81|562.11|558.81|564.28|560.98|562.11|558.81|0
1646770290000|2022-03-08 20:11:30|561.79|558.49|563.63|560.33|563.85|560.55|561.79|558.49|0
1646770300000|2022-03-08 20:11:40|562.87|559.57|563.19|559.89|563.19|559.89|562.32|559.02|0
1646770310000|2022-03-08 20:11:50|562.54|559.24|563.19|559.89|563.19|559.89|562.54|559.24|0
1646770320000|2022-03-08 20:12:00|563.41|560.11|564.06|560.76|565.59|562.29|563.41|560.11|0
1646770330000|2022-03-08 20:12:10|563.31|560.01|564.72|561.42|564.72|561.42|563.19|559.89|0
1646770340000|2022-03-08 20:12:20|564.5|561.2|566.57|563.27|566.57|563.27|564.5|561.2|0
1646770350000|2022-03-08 20:12:30|566.68|563.38|566.02|562.72|566.68|563.38|566.02|562.72|0
1646770360000|2022-03-08 20:12:40|566.35|563.05|564.06|560.76|566.35|563.05|564.06|560.76|0
1646770370000|2022-03-08 20:12:50|564.28|560.98|564.5|561.2|564.72|561.42|564.28|560.98|0
1646770380000|2022-03-08 20:13:00|563.96|560.66|563.85|560.55|564.06|560.76|563.85|560.55|0
1646770390000|2022-03-08 20:13:10|563.63|560.33|566.35|563.05|566.35|563.05|563.63|560.33|0
1646770400000|2022-03-08 20:13:20|564.5|561.2|565.81|562.51|565.81|562.51|564.5|561.2|0
1646770410000|2022-03-08 20:13:30|566.46|563.16|566.9|563.6|567.77|564.47|566.46|563.16|0
1646770420000|2022-03-08 20:13:40|567.11|563.81|569.3|566|569.3|566|567.11|563.81|0
1646770430000|2022-03-08 20:13:50|568.86|565.56|567.99|564.69|568.86|565.56|567.99|564.69|0
1646770440000|2022-03-08 20:14:00|568.1|564.8|568.32|565.02|569.08|565.78|568.1|564.8|0
1646770450000|2022-03-08 20:14:10|568.42|565.12|567.88|564.58|568.64|565.34|567.88|564.58|0
1646770460000|2022-03-08 20:14:20|566.68|563.38|566.68|563.38|566.79|563.49|566.68|563.38|0
1646770470000|2022-03-08 20:14:30|567.11|563.81|566.46|563.16|567.11|563.81|566.46|563.16|0
1646770480000|2022-03-08 20:14:40|566.57|563.27|566.35|563.05|566.68|563.38|566.24|562.94|0
1646770490000|2022-03-08 20:14:50|566.46|563.16|562|558.7|566.46|563.16|561.45|558.15|0
1646770500000|2022-03-08 20:15:00|561.45|558.15|562.11|558.81|562.11|558.81|560.8|557.5|0
1646770510000|2022-03-08 20:15:10|562.54|559.24|561.89|558.59|562.54|559.24|561.89|558.59|0
1646770520000|2022-03-08 20:15:20|561.45|558.15|562.32|559.02|562.32|559.02|561.45|558.15|0
1646770530000|2022-03-08 20:15:30|561.67|558.37|562.76|559.46|563.19|559.89|561.67|558.37|0
1646770540000|2022-03-08 20:15:40|562.87|559.57|560.8|557.5|562.87|559.57|560.8|557.5|0
1646770550000|2022-03-08 20:15:50|559.83|556.53|561.02|557.72|561.02|557.72|559.83|556.53|0
1646770560000|2022-03-08 20:16:00|562.32|559.02|565.37|562.07|565.48|562.18|562.32|559.02|0
1646770570000|2022-03-08 20:16:10|565.92|562.62|564.93|561.63|565.92|562.62|564.93|561.63|0
1646770580000|2022-03-08 20:16:20|564.06|560.76|564.72|561.42|564.72|561.42|564.06|560.76|0
1646770590000|2022-03-08 20:16:30|564.5|561.2|563.96|560.66|564.72|561.42|563.96|560.66|0
1646770600000|2022-03-08 20:16:40|564.28|560.98|562.11|558.81|564.28|560.98|562.11|558.81|0
1646770610000|2022-03-08 20:16:50|562|558.7|562.22|558.92|562.32|559.02|562|558.7|0
1646770620000|2022-03-08 20:17:00|562.65|559.35|562.44|559.14|563.52|560.22|562.44|559.14|0
1646770630000|2022-03-08 20:17:10|562.54|559.24|563.19|559.89|563.19|559.89|562.54|559.24|0
1646770640000|2022-03-08 20:17:20|562.54|559.24|562.97|559.67|563.19|559.89|562.54|559.24|0
1646770650000|2022-03-08 20:17:30|562.65|559.35|562.97|559.67|562.97|559.67|562.65|559.35|0
1646770660000|2022-03-08 20:17:40|563.31|560.01|563.19|559.89|564.5|561.2|563.19|559.89|0
1646770670000|2022-03-08 20:17:50|563.63|560.33|564.5|561.2|564.5|561.2|563.63|560.33|0
1646770680000|2022-03-08 20:18:00|564.93|561.63|565.7|562.4|566.68|563.38|564.93|561.63|0
1646770690000|2022-03-08 20:18:10|566.24|562.94|568.32|565.02|568.42|565.12|566.24|562.94|0
1646770700000|2022-03-08 20:18:20|568.1|564.8|567.98|564.68|568.1|564.8|567.55|564.25|0
1646770710000|2022-03-08 20:18:30|567.01|563.71|565.7|562.4|567.01|563.71|565.37|562.07|0
1646770720000|2022-03-08 20:18:40|565.8|562.5|566.46|563.16|566.57|563.27|565.8|562.5|0
1646770730000|2022-03-08 20:18:50|566.68|563.38|564.5|561.2|566.68|563.38|564.5|561.2|0
1646770740000|2022-03-08 20:19:00|564.71|561.41|565.37|562.07|566.02|562.72|564.71|561.41|0
1646770750000|2022-03-08 20:19:10|565.15|561.85|566.68|563.38|566.68|563.38|564.71|561.41|0
1646770760000|2022-03-08 20:19:20|566.46|563.16|568.2|564.9|568.2|564.9|566.46|563.16|0
1646770770000|2022-03-08 20:19:30|568.64|565.34|567.33|564.03|568.64|565.34|567.22|563.92|0
1646770780000|2022-03-08 20:19:40|567.98|564.68|566.24|562.94|567.98|564.68|566.24|562.94|0
1646770790000|2022-03-08 20:19:50|566.35|563.05|566.57|563.27|566.68|563.38|566.24|562.94|0
1646770800000|2022-03-08 20:20:00|566.46|563.16|566.24|562.94|567.44|564.14|566.24|562.94|0
1646770810000|2022-03-08 20:20:10|566.68|563.38|566.89|563.59|566.89|563.59|566.68|563.38|0
1646770820000|2022-03-08 20:20:20|566.46|563.16|569.51|566.21|569.51|566.21|566.46|563.16|0
1646770830000|2022-03-08 20:20:30|569.84|566.54|569.95|566.65|570.39|567.09|569.84|566.54|0
1646770840000|2022-03-08 20:20:40|570.06|566.76|572.35|569.05|572.35|569.05|570.06|566.76|0
1646770850000|2022-03-08 20:20:50|572.79|569.49|573.01|569.71|573.01|569.71|572.25|568.95|0
1646770860000|2022-03-08 20:21:00|572.57|569.27|572.57|569.27|572.57|569.27|572.13|568.83|0
1646770870000|2022-03-08 20:21:10|572.79|569.49|572.9|569.6|573.23|569.93|572.79|569.49|0
1646770880000|2022-03-08 20:21:20|572.35|569.05|574.54|571.24|574.54|571.24|572.13|568.83|0
1646770890000|2022-03-08 20:21:30|575.2|571.9|574.98|571.68|575.42|572.12|574.44|571.14|0
1646770900000|2022-03-08 20:21:40|573.23|569.93|574.1|570.8|574.1|570.8|573.23|569.93|0
1646770910000|2022-03-08 20:21:50|573.23|569.93|574.1|570.8|574.1|570.8|573.23|569.93|0
1646770920000|2022-03-08 20:22:00|575.2|571.9|573.88|570.58|575.2|571.9|573.67|570.37|0
1646770930000|2022-03-08 20:22:10|574.32|571.02|573.67|570.37|574.54|571.24|573.67|570.37|0
1646770940000|2022-03-08 20:22:20|573.78|570.48|573.56|570.26|574.1|570.8|573.45|570.15|0
1646770950000|2022-03-08 20:22:30|574.1|570.8|574.76|571.46|575.2|571.9|574.1|570.8|0
1646770960000|2022-03-08 20:22:40|575.42|572.12|574.76|571.46|575.42|572.12|574.76|571.46|0
1646770970000|2022-03-08 20:22:50|573.88|570.58|574.76|571.46|574.76|571.46|573.67|570.37|0
1646770980000|2022-03-08 20:23:00|574.1|570.8|573.01|569.71|574.1|570.8|573.01|569.71|0
1646770990000|2022-03-08 20:23:10|575.2|571.9|574.1|570.8|575.42|572.12|574.1|570.8|0
1646771000000|2022-03-08 20:23:20|574.32|571.02|574|570.7|575.42|572.12|574|570.7|0
1646771010000|2022-03-08 20:23:30|573.88|570.58|574.66|571.36|574.66|571.36|573.45|570.15|0
1646771020000|2022-03-08 20:23:40|574.98|571.68|574.44|571.14|575.09|571.79|574.44|571.14|0
1646771030000|2022-03-08 20:23:50|574.54|571.24|574.32|571.02|574.76|571.46|574.32|571.02|0
1646771040000|2022-03-08 20:24:00|574.54|571.24|572.57|569.27|574.54|571.24|572.57|569.27|0
1646771050000|2022-03-08 20:24:10|572.35|569.05|571.26|567.96|572.35|569.05|569.95|566.65|0
1646771060000|2022-03-08 20:24:20|571.04|567.74|572.35|569.05|572.35|569.05|571.04|567.74|0
1646771070000|2022-03-08 20:24:30|572.13|568.83|572.79|569.49|572.79|569.49|571.59|568.29|0
1646771080000|2022-03-08 20:24:40|571.91|568.61|570.5|567.2|571.91|568.61|570.38|567.08|0
1646771090000|2022-03-08 20:24:50|570.38|567.08|570.6|567.3|571.15|567.85|570.38|567.08|0
1646771100000|2022-03-08 20:25:00|569.95|566.65|570.93|567.63|572.47|569.17|569.95|566.65|0
1646771110000|2022-03-08 20:25:10|573.01|569.71|572.35|569.05|573.66|570.36|572.35|569.05|0
1646771120000|2022-03-08 20:25:20|573.01|569.71|572.13|568.83|573.01|569.71|572.13|568.83|0
1646771130000|2022-03-08 20:25:30|572.25|568.95|572.13|568.83|572.35|569.05|572.13|568.83|0
1646771140000|2022-03-08 20:25:40|570.38|567.08|570.38|567.08|570.6|567.3|570.38|567.08|0
1646771150000|2022-03-08 20:25:50|571.48|568.18|572.79|569.49|572.79|569.49|571.48|568.18|0
1646771160000|2022-03-08 20:26:00|573.23|569.93|572.47|569.17|573.23|569.93|572.25|568.95|0
1646771170000|2022-03-08 20:26:10|572.35|569.05|573.56|570.26|573.66|570.36|572.35|569.05|0
1646771180000|2022-03-08 20:26:20|573.66|570.36|574.98|571.68|574.98|571.68|573.66|570.36|0
1646771190000|2022-03-08 20:26:30|574|570.7|574|570.7|574.1|570.8|573.88|570.58|0
1646771200000|2022-03-08 20:26:40|573.56|570.26|573.88|570.58|573.88|570.58|573.56|570.26|0
1646771210000|2022-03-08 20:26:50|572.79|569.49|573.23|569.93|573.23|569.93|572.79|569.49|0
1646771220000|2022-03-08 20:27:00|575.86|572.56|575.42|572.12|575.86|572.56|575.42|572.12|0
1646771230000|2022-03-08 20:27:10|575.64|572.34|577.39|574.09|577.39|574.09|575.64|572.34|0
1646771240000|2022-03-08 20:27:20|578.49|575.19|578.49|575.19|578.49|575.19|578.49|575.19|0
1646771250000|2022-03-08 20:27:30|577.83|574.53|577.17|573.87|577.83|574.53|576.51|573.21|0
1646771260000|2022-03-08 20:27:40|576.73|573.43|577.39|574.09|577.39|574.09|576.29|572.99|0
1646771270000|2022-03-08 20:27:50|577.17|573.87|577.39|574.09|577.61|574.31|577.17|573.87|0
1646771280000|2022-03-08 20:28:00|577.83|574.53|579.04|575.74|579.04|575.74|577.83|574.53|0
1646771290000|2022-03-08 20:28:10|579.15|575.85|579.15|575.85|579.15|575.85|578.27|574.97|0
1646771300000|2022-03-08 20:28:20|578.49|575.19|581.35|578.05|581.35|578.05|578.49|575.19|0
1646771310000|2022-03-08 20:28:30|580.69|577.39|581.57|578.27|581.57|578.27|580.69|577.39|0
1646771320000|2022-03-08 20:28:40|582.45|579.15|583.55|580.25|583.55|580.25|582.45|579.15|0
1646771330000|2022-03-08 20:28:50|583.77|580.47|583.45|580.15|584.22|580.92|583.11|579.81|0
1646771340000|2022-03-08 20:29:00|584.88|581.58|583.77|580.47|584.88|581.58|583.67|580.37|0
1646771350000|2022-03-08 20:29:10|583.99|580.69|584.44|581.14|584.44|581.14|583.99|580.69|0
1646771360000|2022-03-08 20:29:20|584.55|581.25|586.42|583.12|587.53|584.23|584.55|581.25|0
1646771370000|2022-03-08 20:29:30|587.2|583.9|587.75|584.45|587.75|584.45|587.2|583.9|0
1646771380000|2022-03-08 20:29:40|588.64|585.34|588.19|584.89|588.64|585.34|587.97|584.67|0
1646771390000|2022-03-08 20:29:50|588.86|585.56|589.19|585.89|589.19|585.89|588.41|585.11|0
1646771400000|2022-03-08 20:30:00|588.19|584.89|587.97|584.67|588.19|584.89|587.53|584.23|0
1646771410000|2022-03-08 20:30:10|589.3|586|591.96|588.66|591.96|588.66|589.3|586|0
1646771420000|2022-03-08 20:30:20|591.29|587.99|591.07|587.77|591.74|588.44|590.74|587.44|0
1646771430000|2022-03-08 20:30:30|591.52|588.22|592.62|589.32|592.62|589.32|591.29|587.99|0
1646771440000|2022-03-08 20:30:40|592.96|589.66|593.07|589.77|593.07|589.77|592.85|589.55|0
1646771450000|2022-03-08 20:30:50|593.18|589.88|592.4|589.1|593.51|590.21|592.4|589.1|0
1646771460000|2022-03-08 20:31:00|593.07|589.77|595.29|591.99|595.29|591.99|593.07|589.77|0
1646771470000|2022-03-08 20:31:10|595.73|592.43|594.18|590.88|595.73|592.43|593.51|590.21|0
1646771480000|2022-03-08 20:31:20|594.07|590.77|595.73|592.43|595.73|592.43|594.07|590.77|0
1646771490000|2022-03-08 20:31:30|594.52|591.22|595.29|591.99|595.29|591.99|594.29|590.99|0
1646771500000|2022-03-08 20:31:40|595.51|592.21|595.07|591.77|595.51|592.21|594.18|590.88|0
1646771510000|2022-03-08 20:31:50|594.52|591.22|593.51|590.21|594.62|591.32|593.51|590.21|0
1646771520000|2022-03-08 20:32:00|592.3|589|593.51|590.21|593.63|590.33|591.96|588.66|0
1646771530000|2022-03-08 20:32:10|592.4|589.1|591.85|588.55|593.51|590.21|591.85|588.55|0
1646771540000|2022-03-08 20:32:20|591.96|588.66|592.18|588.88|592.4|589.1|591.96|588.66|0
1646771550000|2022-03-08 20:32:30|593.73|590.43|593.73|590.43|593.73|590.43|593.07|589.77|0
1646771560000|2022-03-08 20:32:40|593.18|589.88|593.29|589.99|593.29|589.99|592.74|589.44|0
1646771570000|2022-03-08 20:32:50|593.63|590.33|594.84|591.54|594.84|591.54|593.63|590.33|0
1646771580000|2022-03-08 20:33:00|594.4|591.1|596.4|593.1|596.62|593.32|594.4|591.1|0
1646771590000|2022-03-08 20:33:10|596.29|592.99|596.96|593.66|596.96|593.66|596.29|592.99|0
1646771600000|2022-03-08 20:33:20|596.84|593.54|596.62|593.32|596.84|593.54|595.29|591.99|0
1646771610000|2022-03-08 20:33:30|597.07|593.77|599.74|596.44|599.74|596.44|597.07|593.77|0
1646771620000|2022-03-08 20:33:40|600.52|597.22|600.3|597|601.64|598.34|600.3|597|0
1646771630000|2022-03-08 20:33:50|600.18|596.88|598.85|595.55|600.18|596.88|598.74|595.44|0
1646771640000|2022-03-08 20:34:00|599.96|596.66|600.41|597.11|601.07|597.77|599.96|596.66|0
1646771650000|2022-03-08 20:34:10|600.18|596.88|600.85|597.55|601.3|598|600.18|596.88|0
1646771660000|2022-03-08 20:34:20|601.3|598|601.74|598.44|601.74|598.44|600.85|597.55|0
1646771670000|2022-03-08 20:34:30|602.08|598.78|602.53|599.23|602.53|599.23|601.52|598.22|0
1646771680000|2022-03-08 20:34:40|601.74|598.44|600.52|597.22|601.74|598.44|600.41|597.11|0
1646771690000|2022-03-08 20:34:50|599.96|596.66|599.74|596.44|599.96|596.66|598.62|595.32|0
1646771700000|2022-03-08 20:35:00|599.96|596.66|601.07|597.77|601.3|598|599.96|596.66|0
1646771710000|2022-03-08 20:35:10|600.41|597.11|599.07|595.77|600.41|597.11|598.62|595.32|0
1646771720000|2022-03-08 20:35:20|599.29|595.99|599.29|595.99|599.51|596.21|599.29|595.99|0
1646771730000|2022-03-08 20:35:30|599.19|595.89|599.51|596.21|600.52|597.22|599.19|595.89|0
1646771740000|2022-03-08 20:35:40|598.85|595.55|598.52|595.22|598.85|595.55|597.96|594.66|0
1646771750000|2022-03-08 20:35:50|599.51|596.21|600.3|597|600.3|597|599.29|595.99|0
1646771760000|2022-03-08 20:36:00|600.08|596.78|600.85|597.55|601.52|598.22|600.08|596.78|0
1646771770000|2022-03-08 20:36:10|599.85|596.55|601.3|598|601.64|598.34|599.85|596.55|0
1646771780000|2022-03-08 20:36:20|601.41|598.11|601.74|598.44|601.74|598.44|601.3|598|0
1646771790000|2022-03-08 20:36:30|602.19|598.89|600.08|596.78|602.19|598.89|600.08|596.78|0
1646771800000|2022-03-08 20:36:40|600.18|596.88|599.51|596.21|600.18|596.88|598.96|595.66|0
1646771810000|2022-03-08 20:36:50|600.41|597.11|599.07|595.77|600.41|597.11|599.07|595.77|0
1646771820000|2022-03-08 20:37:00|599.51|596.21|601.52|598.22|602.19|598.89|599.51|596.21|0
1646771830000|2022-03-08 20:37:10|601.3|598|599.96|596.66|601.3|598|599.96|596.66|0
1646771840000|2022-03-08 20:37:20|598.85|595.55|593.85|590.55|598.85|595.55|593.85|590.55|0
1646771850000|2022-03-08 20:37:30|595.73|592.43|596.4|593.1|596.4|593.1|595.73|592.43|0
1646771860000|2022-03-08 20:37:40|596.62|593.32|595.73|592.43|596.62|593.32|595.29|591.99|0
1646771870000|2022-03-08 20:37:50|594.18|590.88|593.73|590.43|594.18|590.88|593.51|590.21|0
1646771880000|2022-03-08 20:38:00|594.74|591.44|595.95|592.65|595.95|592.65|594.62|591.32|0
1646771890000|2022-03-08 20:38:10|595.18|591.88|595.51|592.21|595.95|592.65|595.18|591.88|0
1646771900000|2022-03-08 20:38:20|596.18|592.88|595.95|592.65|596.18|592.88|595.73|592.43|0
1646771910000|2022-03-08 20:38:30|595.06|591.76|592.74|589.44|595.06|591.76|592.74|589.44|0
1646771920000|2022-03-08 20:38:40|591.51|588.21|591.07|587.77|592.18|588.88|591.07|587.77|0
1646771930000|2022-03-08 20:38:50|592.18|588.88|592.4|589.1|592.4|589.1|592.18|588.88|0
1646771940000|2022-03-08 20:39:00|591.63|588.33|591.96|588.66|592.84|589.54|591.63|588.33|0
1646771950000|2022-03-08 20:39:10|591.74|588.44|592.18|588.88|592.4|589.1|591.74|588.44|0
1646771960000|2022-03-08 20:39:20|592.4|589.1|592.18|588.88|592.74|589.44|592.18|588.88|0
1646771970000|2022-03-08 20:39:30|592.84|589.54|591.51|588.21|592.84|589.54|591.29|587.99|0
1646771980000|2022-03-08 20:39:40|591.29|587.99|591.29|587.99|591.51|588.21|591.29|587.99|0
1646771990000|2022-03-08 20:39:50|590.41|587.11|590.41|587.11|591.29|587.99|590.41|587.11|0
1646772000000|2022-03-08 20:40:00|588.19|584.89|589.08|585.78|589.08|585.78|588.19|584.89|0
1646772010000|2022-03-08 20:40:10|590.85|587.55|591.29|587.99|591.29|587.99|590.85|587.55|0
1646772020000|2022-03-08 20:40:20|591.41|588.11|591.29|587.99|591.41|588.11|591.29|587.99|0
1646772030000|2022-03-08 20:40:30|589.52|586.22|589.3|586|589.52|586.22|589.3|586|0
1646772040000|2022-03-08 20:40:40|589.08|585.78|589.41|586.11|589.96|586.66|589.08|585.78|0
1646772050000|2022-03-08 20:40:50|588.41|585.11|589.3|586|589.3|586|588.41|585.11|0
1646772060000|2022-03-08 20:41:00|590.18|586.88|591.51|588.21|591.51|588.21|589.19|585.89|0
1646772070000|2022-03-08 20:41:10|591.41|588.11|590.18|586.88|591.41|588.11|590.18|586.88|0
1646772080000|2022-03-08 20:41:20|590.4|587.1|591.51|588.21|591.51|588.21|590.4|587.1|0
1646772090000|2022-03-08 20:41:30|587.31|584.01|586.64|583.34|587.31|584.01|585.98|582.68|0
1646772100000|2022-03-08 20:41:40|586.86|583.56|588.63|585.33|589.63|586.33|586.86|583.56|0
1646772110000|2022-03-08 20:41:50|589.08|585.78|589.52|586.22|589.74|586.44|589.08|585.78|0
1646772120000|2022-03-08 20:42:00|590.18|586.88|592.4|589.1|592.4|589.1|589.3|586|0
1646772130000|2022-03-08 20:42:10|592.84|589.54|593.85|590.55|594.18|590.88|592.84|589.54|0
1646772140000|2022-03-08 20:42:20|593.29|589.99|594.62|591.32|594.62|591.32|593.07|589.77|0
1646772150000|2022-03-08 20:42:30|594.18|590.88|592.96|589.66|594.18|590.88|592.96|589.66|0
1646772160000|2022-03-08 20:42:40|593.29|589.99|591.96|588.66|593.29|589.99|591.73|588.43|0
1646772170000|2022-03-08 20:42:50|592.18|588.88|592.07|588.77|592.18|588.88|591.96|588.66|0
1646772180000|2022-03-08 20:43:00|591.51|588.21|592.4|589.1|593.51|590.21|591.51|588.21|0
1646772190000|2022-03-08 20:43:10|592.62|589.32|592.84|589.54|592.84|589.54|591.07|587.77|0
1646772200000|2022-03-08 20:43:20|591.18|587.88|591.73|588.43|591.73|588.43|591.07|587.77|0
1646772210000|2022-03-08 20:43:30|593.51|590.21|594.17|590.87|594.29|590.99|593.51|590.21|0
1646772220000|2022-03-08 20:43:40|593.06|589.76|593.06|589.76|593.06|589.76|592.4|589.1|0
1646772230000|2022-03-08 20:43:50|594.17|590.87|596.17|592.87|596.17|592.87|594.17|590.87|0
1646772240000|2022-03-08 20:44:00|595.95|592.65|596.17|592.87|596.17|592.87|594.84|591.54|0
1646772250000|2022-03-08 20:44:10|596.4|593.1|596.73|593.43|597.06|593.76|596.4|593.1|0
1646772260000|2022-03-08 20:44:20|596.4|593.1|595.29|591.99|596.4|593.1|594.84|591.54|0
1646772270000|2022-03-08 20:44:30|596.84|593.54|598.51|595.21|598.74|595.44|596.84|593.54|0
1646772280000|2022-03-08 20:44:40|597.95|594.65|598.62|595.32|598.62|595.32|597.95|594.65|0
1646772290000|2022-03-08 20:44:50|599.51|596.21|600.18|596.88|600.18|596.88|599.51|596.21|0
1646772300000|2022-03-08 20:45:00|601.52|598.22|599.73|596.43|601.52|598.22|599.51|596.21|0
1646772310000|2022-03-08 20:45:10|597.62|594.32|597.73|594.43|598.4|595.1|597.06|593.76|0
1646772320000|2022-03-08 20:45:20|598.4|595.1|599.07|595.77|599.07|595.77|597.95|594.65|0
1646772330000|2022-03-08 20:45:30|599.51|596.21|601.07|597.77|601.07|597.77|599.51|596.21|0
1646772340000|2022-03-08 20:45:40|600.74|597.44|599.73|596.43|601.07|597.77|599.73|596.43|0
1646772350000|2022-03-08 20:45:50|599.29|595.99|600.85|597.55|601.52|598.22|599.29|595.99|0
1646772360000|2022-03-08 20:46:00|600.63|597.33|599.63|596.33|600.63|597.33|599.63|596.33|0
1646772370000|2022-03-08 20:46:10|600.74|597.44|599.51|596.21|600.96|597.66|599.51|596.21|0
1646772380000|2022-03-08 20:46:20|599.96|596.66|601.29|597.99|601.29|597.99|599.96|596.66|0
1646772390000|2022-03-08 20:46:30|601.07|597.77|602.19|598.89|602.19|598.89|601.07|597.77|0
1646772400000|2022-03-08 20:46:40|601.96|598.66|603.75|600.45|603.75|600.45|601.96|598.66|0
1646772410000|2022-03-08 20:46:50|602.19|598.89|599.63|596.33|602.19|598.89|599.63|596.33|0
1646772420000|2022-03-08 20:47:00|599.73|596.43|596.17|592.87|599.73|596.43|594.84|591.54|0
1646772430000|2022-03-08 20:47:10|596.51|593.21|598.18|594.88|598.18|594.88|595.4|592.1|0
1646772440000|2022-03-08 20:47:20|599.29|595.99|600.85|597.55|600.85|597.55|599.29|595.99|0
1646772450000|2022-03-08 20:47:30|600.4|597.1|599.96|596.66|600.96|597.66|599.96|596.66|0
1646772460000|2022-03-08 20:47:40|599.29|595.99|601.19|597.89|601.19|597.89|599.29|595.99|0
1646772470000|2022-03-08 20:47:50|600.96|597.66|601.74|598.44|601.74|598.44|600.96|597.66|0
1646772480000|2022-03-08 20:48:00|602.41|599.11|601.41|598.11|602.63|599.33|601.41|598.11|0
1646772490000|2022-03-08 20:48:10|601.07|597.77|603.52|600.22|603.75|600.45|601.07|597.77|0
1646772500000|2022-03-08 20:48:20|603.64|600.34|604.86|601.56|604.86|601.56|603.52|600.22|0
1646772510000|2022-03-08 20:48:30|605.31|602.01|603.75|600.45|605.65|602.35|603.75|600.45|0
1646772520000|2022-03-08 20:48:40|603.52|600.22|602.41|599.11|603.97|600.67|602.41|599.11|0
1646772530000|2022-03-08 20:48:50|600.63|597.33|597.95|594.65|600.63|597.33|597.95|594.65|0
1646772540000|2022-03-08 20:49:00|597.73|594.43|599.96|596.66|599.96|596.66|596.96|593.66|0
1646772550000|2022-03-08 20:49:10|599.29|595.99|600.18|596.88|600.18|596.88|598.4|595.1|0
1646772560000|2022-03-08 20:49:20|601.19|597.89|602.63|599.33|602.63|599.33|601.07|597.77|0
1646772570000|2022-03-08 20:49:30|602.86|599.56|601.29|597.99|603.08|599.78|601.29|597.99|0
1646772580000|2022-03-08 20:49:40|601.74|598.44|603.52|600.22|603.52|600.22|601.29|597.99|0
1646772590000|2022-03-08 20:49:50|604.19|600.89|603.64|600.34|605.09|601.79|603.64|600.34|0
1646772600000|2022-03-08 20:50:00|603.75|600.45|599.85|596.55|603.97|600.67|599.85|596.55|0
1646772610000|2022-03-08 20:50:10|597.51|594.21|599.51|596.21|599.51|596.21|597.06|593.76|0
1646772620000|2022-03-08 20:50:20|600.4|597.1|598.62|595.32|600.4|597.1|598.62|595.32|0
1646772630000|2022-03-08 20:50:30|599.73|596.43|598.84|595.54|599.73|596.43|598.17|594.87|0
1646772640000|2022-03-08 20:50:40|601.07|597.77|602.41|599.11|602.41|599.11|601.07|597.77|0
1646772650000|2022-03-08 20:50:50|603.19|599.89|601.74|598.44|603.19|599.89|601.41|598.11|0
1646772660000|2022-03-08 20:51:00|601.96|598.66|601.52|598.22|601.96|598.66|600.96|597.66|0
1646772670000|2022-03-08 20:51:10|600.18|596.88|598.17|594.87|600.18|596.88|598.17|594.87|0
1646772680000|2022-03-08 20:51:20|597.73|594.43|597.62|594.32|597.73|594.43|596.84|593.54|0
1646772690000|2022-03-08 20:51:30|596.39|593.09|593.06|589.76|596.39|593.09|593.06|589.76|0
1646772700000|2022-03-08 20:51:40|593.28|589.98|594.39|591.09|594.39|591.09|593.28|589.98|0
1646772710000|2022-03-08 20:51:50|594.62|591.32|594.51|591.21|594.84|591.54|593.73|590.43|0
1646772720000|2022-03-08 20:52:00|593.95|590.65|591.29|587.99|593.95|590.65|590.18|586.88|0
1646772730000|2022-03-08 20:52:10|592.4|589.1|590.18|586.88|592.4|589.1|590.18|586.88|0
1646772740000|2022-03-08 20:52:20|589.96|586.66|588.41|585.11|589.96|586.66|588.41|585.11|0
1646772750000|2022-03-08 20:52:30|588.85|585.55|589.29|585.99|589.29|585.99|587.97|584.67|0
1646772760000|2022-03-08 20:52:40|589.96|586.66|591.07|587.77|591.07|587.77|589.96|586.66|0
1646772770000|2022-03-08 20:52:50|588.63|585.33|589.74|586.44|589.74|586.44|588.08|584.78|0
1646772780000|2022-03-08 20:53:00|590.18|586.88|592.17|588.87|592.17|588.87|590.18|586.88|0
1646772790000|2022-03-08 20:53:10|593.18|589.88|595.73|592.43|595.73|592.43|592.84|589.54|0
1646772800000|2022-03-08 20:53:20|596.17|592.87|596.84|593.54|597.28|593.98|596.17|592.87|0
1646772810000|2022-03-08 20:53:30|596.62|593.32|598.62|595.32|598.62|595.32|596.62|593.32|0
1646772820000|2022-03-08 20:53:40|598.84|595.54|598.17|594.87|599.29|595.99|598.17|594.87|0
1646772830000|2022-03-08 20:53:50|597.95|594.65|598.17|594.87|598.62|595.32|597.95|594.65|0
1646772840000|2022-03-08 20:54:00|597.95|594.65|597.51|594.21|597.95|594.65|594.99|591.69|0
1646772850000|2022-03-08 20:54:10|597.73|594.43|598.4|595.1|598.4|595.1|597.28|593.98|0
1646772860000|2022-03-08 20:54:20|597.51|594.21|598.84|595.54|598.84|595.54|597.51|594.21|0
1646772870000|2022-03-08 20:54:30|598.51|595.21|597.62|594.32|598.51|595.21|597.62|594.32|0
1646772880000|2022-03-08 20:54:40|599.96|596.66|600.18|596.88|600.62|597.32|599.96|596.66|0
1646772890000|2022-03-08 20:54:50|599.73|596.43|600.4|597.1|600.4|597.1|599.73|596.43|0
1646772900000|2022-03-08 20:55:00|601.07|597.77|600.85|597.55|601.74|598.44|600.85|597.55|0
1646772910000|2022-03-08 20:55:10|600.62|597.32|602.08|598.78|602.08|598.78|600.62|597.32|0
1646772920000|2022-03-08 20:55:20|601.74|598.44|603.52|600.22|603.52|600.22|601.74|598.44|0
1646772930000|2022-03-08 20:55:30|604.19|600.89|605.31|602.01|605.31|602.01|604.19|600.89|0
1646772940000|2022-03-08 20:55:40|605.98|602.68|606.87|603.57|607.55|604.25|605.98|602.68|0
1646772950000|2022-03-08 20:55:50|606.43|603.13|606.2|602.9|606.43|603.13|606.2|602.9|0
1646772960000|2022-03-08 20:56:00|605.31|602.01|606.43|603.13|606.87|603.57|605.31|602.01|0
1646772970000|2022-03-08 20:56:10|607.89|604.59|609.56|606.26|609.78|606.48|607.89|604.59|0
1646772980000|2022-03-08 20:56:20|608.89|605.59|607.99|604.69|609.11|605.81|607.99|604.69|0
1646772990000|2022-03-08 20:56:30|606.32|603.02|606.32|603.02|606.43|603.13|606.32|603.02|0
1646773000000|2022-03-08 20:56:40|605.09|601.79|607.55|604.25|607.55|604.25|605.09|601.79|0
1646773010000|2022-03-08 20:56:50|608.44|605.14|608.11|604.81|608.89|605.59|608.11|604.81|0
1646773020000|2022-03-08 20:57:00|608.44|605.14|609|605.7|609|605.7|608.44|605.14|0
1646773030000|2022-03-08 20:57:10|606.43|603.13|607.77|604.47|607.77|604.47|605.76|602.46|0
1646773040000|2022-03-08 20:57:20|608.89|605.59|609.34|606.04|609.34|606.04|608.44|605.14|0
1646773050000|2022-03-08 20:57:30|609.56|606.26|610.68|607.38|610.68|607.38|609.56|606.26|0
1646773060000|2022-03-08 20:57:40|610.23|606.93|608.22|604.92|610.23|606.93|608.22|604.92|0
1646773070000|2022-03-08 20:57:50|609.68|606.38|609.34|606.04|609.78|606.48|609.11|605.81|0
1646773080000|2022-03-08 20:58:00|608.89|605.59|609.11|605.81|609.11|605.81|608.44|605.14|0
1646773090000|2022-03-08 20:58:10|609.56|606.26|610.23|606.93|610.23|606.93|609.56|606.26|0
1646773100000|2022-03-08 20:58:20|610.01|606.71|610.46|607.16|610.46|607.16|610.01|606.71|0
1646773110000|2022-03-08 20:58:30|610.9|607.6|611.92|608.62|611.92|608.62|610.9|607.6|0
1646773120000|2022-03-08 20:58:40|612.02|608.72|612.7|609.4|612.7|609.4|612.02|608.72|0
1646773130000|2022-03-08 20:58:50|613.15|609.85|613.15|609.85|613.37|610.07|613.15|609.85|0
1646773140000|2022-03-08 20:59:00|612.92|609.62|612.92|609.62|613.15|609.85|612.92|609.62|0
1646773150000|2022-03-08 20:59:10|612.37|609.07|610.46|607.16|612.37|609.07|610.46|607.16|0
1646773160000|2022-03-08 20:59:20|610.23|606.93|612.02|608.72|612.02|608.72|610.23|606.93|0
1646773170000|2022-03-08 20:59:30|612.7|609.4|610.57|607.27|613.15|609.85|610.57|607.27|0
1646773180000|2022-03-08 20:59:40|610.46|607.16|608.44|605.14|610.46|607.16|608.44|605.14|0
1646773190000|2022-03-08 20:59:50|608.89|605.59|608.22|604.92|608.89|605.59|607.77|604.47|0
1646773200000|2022-03-08 21:00:00|610.46|607.6|611.8|608.94|611.8|608.94|610.46|607.6|0
1646773210000|2022-03-08 21:00:10|613.37|610.51|615.17|612.31|615.17|612.31|613.37|610.51|0
1646773220000|2022-03-08 21:00:20|615.4|612.54|618.54|615.68|618.54|615.68|615.17|612.31|0
1646773230000|2022-03-08 21:00:30|618.66|615.8|616.52|613.66|618.66|615.8|616.52|613.66|0
1646773240000|2022-03-08 21:00:40|614.27|611.41|618.32|615.46|618.32|615.46|614.27|611.41|0
1646773250000|2022-03-08 21:00:50|618.77|615.91|619.67|616.81|619.89|617.03|618.77|615.91|0
1646773260000|2022-03-08 21:01:00|618.77|615.91|616.74|613.88|618.77|615.91|616.74|613.88|0
1646773270000|2022-03-08 21:01:10|615.84|612.98|615.62|612.76|615.84|612.98|615.62|612.76|0
1646773280000|2022-03-08 21:01:20|615.84|612.98|616.29|613.43|616.29|613.43|615.84|612.98|0
1646773290000|2022-03-08 21:01:30|616.52|613.66|616.97|614.11|616.97|614.11|616.29|613.43|0
1646773300000|2022-03-08 21:01:40|617.19|614.33|618.09|615.23|618.09|615.23|617.19|614.33|0
1646773310000|2022-03-08 21:01:50|618.32|615.46|617.42|614.56|618.32|615.46|617.42|614.56|0
1646773320000|2022-03-08 21:02:00|617.64|614.78|617.64|614.78|617.64|614.78|617.64|614.78|0
1646773330000|2022-03-08 21:02:10|617.87|615.01|618.32|615.46|618.32|615.46|617.87|615.01|0
1646773340000|2022-03-08 21:02:20|617.64|614.78|616.07|613.21|617.64|614.78|616.07|613.21|0
1646773350000|2022-03-08 21:02:30|615.17|612.31|616.07|613.21|616.07|613.21|615.06|612.2|0
1646773360000|2022-03-08 21:02:40|617.19|614.33|617.64|614.78|617.64|614.78|617.19|614.33|0
1646773370000|2022-03-08 21:02:50|617.87|615.01|619.44|616.58|619.44|616.58|617.87|615.01|0
1646773380000|2022-03-08 21:03:00|619.67|616.81|620.12|617.26|620.12|617.26|619.44|616.58|0
1646773390000|2022-03-08 21:03:10|619.67|616.81|619.67|616.81|619.67|616.81|619.44|616.58|0
1646773400000|2022-03-08 21:03:20|619.89|617.03|620.34|617.48|620.34|617.48|619.89|617.03|0
1646773410000|2022-03-08 21:03:30|620.79|617.93|621.47|618.61|621.47|618.61|620.79|617.93|0
1646773420000|2022-03-08 21:03:40|621.25|618.39|620.79|617.93|621.25|618.39|620.34|617.48|0
1646773430000|2022-03-08 21:03:50|620.34|617.48|620.91|618.05|621.02|618.16|620.34|617.48|0
1646773440000|2022-03-08 21:04:00|621.25|618.39|621.47|618.61|621.7|618.84|621.25|618.39|0
1646773450000|2022-03-08 21:04:10|621.25|618.39|620.69|617.83|621.25|618.39|620.34|617.48|0
1646773460000|2022-03-08 21:04:20|619.89|617.03|619.67|616.81|619.89|617.03|618.88|616.02|0
1646773470000|2022-03-08 21:04:30|620.12|617.26|620.79|617.93|620.79|617.93|620.12|617.26|0
1646773480000|2022-03-08 21:04:40|621.25|618.39|620.57|617.71|621.25|618.39|619.89|617.03|0
1646773490000|2022-03-08 21:04:50|620.12|617.26|618.88|616.02|620.12|617.26|618.88|616.02|0
1646773500000|2022-03-08 21:05:00|618.99|616.13|618.54|615.68|619.22|616.36|618.54|615.68|0
1646773510000|2022-03-08 21:05:10|618.32|615.46|618.09|615.23|618.32|615.46|618.09|615.23|0
1646773520000|2022-03-08 21:05:20|619.33|616.47|620.34|617.48|620.57|617.71|619.33|616.47|0
1646773530000|2022-03-08 21:05:30|619.89|617.03|621.02|618.16|621.02|618.16|619.89|617.03|0
1646773540000|2022-03-08 21:05:40|621.24|618.38|621.24|618.38|621.24|618.38|621.02|618.16|0
1646773550000|2022-03-08 21:05:50|621.47|618.61|622.15|619.29|622.15|619.29|621.47|618.61|0
1646773560000|2022-03-08 21:06:00|621.92|619.06|621.81|618.95|621.92|619.06|621.7|618.84|0
1646773570000|2022-03-08 21:06:10|621.92|619.06|622.15|619.29|622.15|619.29|621.92|619.06|0
1646773580000|2022-03-08 21:06:20|622.37|619.51|622.26|619.4|622.37|619.51|622.26|619.4|0
1646773590000|2022-03-08 21:06:30|621.47|618.61|621.24|618.38|621.47|618.61|621.24|618.38|0
1646773600000|2022-03-08 21:06:40|621.47|618.61|621.92|619.06|622.15|619.29|621.47|618.61|0
1646773610000|2022-03-08 21:06:50|621.47|618.61|620.79|617.93|621.47|618.61|620.79|617.93|0
1646773620000|2022-03-08 21:07:00|621.02|618.16|621.02|618.16|621.47|618.61|621.02|618.16|0
1646773630000|2022-03-08 21:07:10|621.36|618.5|621.47|618.61|621.7|618.84|621.24|618.38|0
1646773640000|2022-03-08 21:07:20|621.36|618.5|620.79|617.93|621.36|618.5|620.57|617.71|0
1646773650000|2022-03-08 21:07:30|620.34|617.48|620.57|617.71|620.69|617.83|620.34|617.48|0
1646773660000|2022-03-08 21:07:40|620.34|617.48|621.14|618.28|621.14|618.28|620.34|617.48|0
1646773670000|2022-03-08 21:07:50|620.69|617.83|622.71|619.85|622.71|619.85|620.69|617.83|0
1646773680000|2022-03-08 21:08:00|621.7|618.84|621.92|619.06|621.92|619.06|621.47|618.61|0
1646773690000|2022-03-08 21:08:10|621.24|618.38|622.37|619.51|622.37|619.51|621.24|618.38|0
1646773700000|2022-03-08 21:08:20|622.15|619.29|622.37|619.51|622.6|619.74|621.92|619.06|0
1646773710000|2022-03-08 21:08:30|623.05|620.19|622.6|619.74|623.05|620.19|622.37|619.51|0
1646773720000|2022-03-08 21:08:40|622.15|619.29|621.36|618.5|622.15|619.29|621.36|618.5|0
1646773730000|2022-03-08 21:08:50|621.69|618.83|621.47|618.61|621.69|618.83|621.36|618.5|0
1646773740000|2022-03-08 21:09:00|621.24|618.38|620.34|617.48|621.24|618.38|620.34|617.48|0
1646773750000|2022-03-08 21:09:10|619.89|617.03|619.89|617.03|620.12|617.26|619.89|617.03|0
1646773760000|2022-03-08 21:09:20|619.78|616.92|621.02|618.16|621.02|618.16|619.67|616.81|0
1646773770000|2022-03-08 21:09:30|620.23|617.37|620.79|617.93|620.79|617.93|619.56|616.7|0
1646773780000|2022-03-08 21:09:40|621.02|618.16|620.79|617.93|621.02|618.16|620.57|617.71|0
1646773790000|2022-03-08 21:09:50|620.57|617.71|621.47|618.61|621.47|618.61|620.57|617.71|0
1646773800000|2022-03-08 21:10:00|621.14|618.28|620.12|617.26|621.14|618.28|620.12|617.26|0
1646773810000|2022-03-08 21:10:10|620.01|617.15|618.77|615.91|620.34|617.48|618.77|615.91|0
1646773820000|2022-03-08 21:10:20|618.54|615.68|619.67|616.81|619.67|616.81|618.54|615.68|0
1646773830000|2022-03-08 21:10:30|618.88|616.02|618.32|615.46|618.88|616.02|618.21|615.35|0
1646773840000|2022-03-08 21:10:40|618.54|615.68|618.32|615.46|618.54|615.68|618.32|615.46|0
1646773850000|2022-03-08 21:10:50|617.64|614.78|616.74|613.88|617.64|614.78|616.74|613.88|0
1646773860000|2022-03-08 21:11:00|617.31|614.45|617.42|614.56|617.42|614.56|617.31|614.45|0
1646773870000|2022-03-08 21:11:10|617.76|614.9|616.97|614.11|618.09|615.23|616.97|614.11|0
1646773880000|2022-03-08 21:11:20|617.08|614.22|617.19|614.33|617.19|614.33|616.97|614.11|0
1646773890000|2022-03-08 21:11:30|616.29|613.43|617.19|614.33|617.19|614.33|616.29|613.43|0
1646773900000|2022-03-08 21:11:40|616.74|613.88|617.42|614.56|617.42|614.56|616.74|613.88|0
1646773910000|2022-03-08 21:11:50|617.08|614.22|616.97|614.11|617.42|614.56|616.97|614.11|0
1646773920000|2022-03-08 21:12:00|617.19|614.33|616.86|614|617.19|614.33|616.86|614|0
1646773930000|2022-03-08 21:12:10|617.19|614.33|617.42|614.56|617.64|614.78|617.19|614.33|0
1646773940000|2022-03-08 21:12:20|617.64|614.78|618.21|615.35|618.21|615.35|617.42|614.56|0
1646773950000|2022-03-08 21:12:30|618.54|615.68|619.33|616.47|619.33|616.47|618.54|615.68|0
1646773960000|2022-03-08 21:12:40|619.67|616.81|620.12|617.26|620.12|617.26|619.11|616.25|0
1646773970000|2022-03-08 21:12:50|619.89|617.03|618.99|616.13|619.89|617.03|618.99|616.13|0
1646773980000|2022-03-08 21:13:00|619.44|616.58|619.44|616.58|619.44|616.58|619.44|616.58|0
1646773990000|2022-03-08 21:13:10|618.43|615.57|617.76|614.9|618.77|615.91|617.76|614.9|0
1646774000000|2022-03-08 21:13:20|618.77|615.91|617.42|614.56|618.77|615.91|617.31|614.45|0
1646774010000|2022-03-08 21:13:30|617.19|614.33|618.09|615.23|618.09|615.23|617.19|614.33|0
1646774020000|2022-03-08 21:13:40|618.54|615.68|617.76|614.9|618.99|616.13|617.76|614.9|0
1646774030000|2022-03-08 21:13:50|617.98|615.12|618.21|615.35|618.21|615.35|617.87|615.01|0
1646774040000|2022-03-08 21:14:00|618.43|615.57|616.86|614|618.88|616.02|616.86|614|0
1646774050000|2022-03-08 21:14:10|617.08|614.22|616.41|613.55|617.08|614.22|616.41|613.55|0
1646774060000|2022-03-08 21:14:20|616.52|613.66|616.63|613.77|616.97|614.11|616.52|613.66|0
1646774070000|2022-03-08 21:14:30|616.29|613.43|616.86|614|616.86|614|616.29|613.43|0
1646774080000|2022-03-08 21:14:40|616.74|613.88|618.54|615.68|618.54|615.68|616.74|613.88|0
1646774090000|2022-03-08 21:14:50|618.09|615.23|619.22|616.36|619.22|616.36|618.09|615.23|0
1646774120000|2022-03-08 21:15:20|620.51|616.87|620.51|616.87|620.51|616.87|620.28|616.64|0
1646774130000|2022-03-08 21:15:30|620.62|616.98|621.86|618.22|621.86|618.22|620.62|616.98|0
1646774140000|2022-03-08 21:15:40|621.63|617.99|621.98|618.34|621.98|618.34|621.41|617.77|0
1646774150000|2022-03-08 21:15:50|622.08|618.44|622.31|618.67|622.53|618.89|622.08|618.44|0
1646774160000|2022-03-08 21:16:00|622.65|619.01|622.76|619.12|622.76|619.12|622.31|618.67|0
1646774170000|2022-03-08 21:16:10|622.53|618.89|622.53|618.89|622.53|618.89|622.53|618.89|0
1646774180000|2022-03-08 21:16:20|622.88|619.24|622.53|618.89|622.88|619.24|622.53|618.89|0
1646774190000|2022-03-08 21:16:30|622.65|619.01|621.63|617.99|622.65|619.01|621.63|617.99|0
1646774200000|2022-03-08 21:16:40|621.3|617.66|621.52|617.88|621.52|617.88|621.3|617.66|0
1646774210000|2022-03-08 21:16:50|621.3|617.66|621.3|617.66|621.63|617.99|621.07|617.43|0
1646774220000|2022-03-08 21:17:00|621.41|617.77|621.86|618.22|621.86|618.22|621.41|617.77|0
1646774230000|2022-03-08 21:17:10|621.63|617.99|622.43|618.79|622.43|618.79|621.63|617.99|0
1646774240000|2022-03-08 21:17:20|621.52|617.88|621.86|618.22|621.86|618.22|621.18|617.54|0
1646774250000|2022-03-08 21:17:30|622.43|618.79|622.65|619.01|622.76|619.12|622.43|618.79|0
1646774260000|2022-03-08 21:17:40|622.98|619.34|623.55|619.91|623.55|619.91|622.98|619.34|0
1646774270000|2022-03-08 21:17:50|623.89|620.25|623.66|620.02|623.89|620.25|623.66|620.02|0
1646774280000|2022-03-08 21:18:00|622.31|618.67|622.31|618.67|622.43|618.79|622.31|618.67|0
1646774290000|2022-03-08 21:18:10|622.2|618.56|622.31|618.67|622.31|618.67|622.2|618.56|0
1646774300000|2022-03-08 21:18:20|622.08|618.44|622.31|618.67|622.31|618.67|622.08|618.44|0
1646774310000|2022-03-08 21:18:30|622.08|618.44|622.53|618.89|622.65|619.01|621.75|618.11|0
1646774320000|2022-03-08 21:18:40|622.31|618.67|622.65|619.01|622.65|619.01|622.31|618.67|0
1646774330000|2022-03-08 21:18:50|622.76|619.12|622.53|618.89|622.76|619.12|622.53|618.89|0
1646774340000|2022-03-08 21:19:00|622.43|618.79|622.53|618.89|622.53|618.89|622.43|618.79|0
1646774350000|2022-03-08 21:19:10|622.76|619.12|622.76|619.12|622.76|619.12|622.76|619.12|0
1646774360000|2022-03-08 21:19:20|623.44|619.8|623.78|620.14|623.89|620.25|623.44|619.8|0
1646774370000|2022-03-08 21:19:30|623.66|620.02|623.89|620.25|623.89|620.25|623.66|620.02|0
1646774380000|2022-03-08 21:19:40|624.23|620.59|624.56|620.92|624.56|620.92|624.23|620.59|0
1646774390000|2022-03-08 21:19:50|624.46|620.82|624.34|620.7|624.46|620.82|624.34|620.7|0
1646774400000|2022-03-08 21:20:00|624.68|621.04|624.23|620.59|624.79|621.15|624.23|620.59|0
1646774410000|2022-03-08 21:20:10|624.11|620.47|624.34|620.7|624.34|620.7|624.11|620.47|0
1646774420000|2022-03-08 21:20:20|624.56|620.92|624.34|620.7|624.56|620.92|624.34|620.7|0
1646774430000|2022-03-08 21:20:30|624.45|620.81|624.68|621.04|624.68|621.04|624.45|620.81|0
1646774440000|2022-03-08 21:20:40|624.91|621.27|624.91|621.27|624.91|621.27|624.79|621.15|0
1646774450000|2022-03-08 21:20:50|624.79|621.15|624.56|620.92|624.79|621.15|624.34|620.7|0
1646774460000|2022-03-08 21:21:00|624.34|620.7|624.45|620.81|624.45|620.81|624.11|620.47|0
1646774470000|2022-03-08 21:21:10|624.56|620.92|624.79|621.15|624.79|621.15|624.56|620.92|0
1646774480000|2022-03-08 21:21:20|624.91|621.27|624.91|621.27|625.01|621.37|624.91|621.27|0
1646774490000|2022-03-08 21:21:30|625.01|621.37|625.01|621.37|625.01|621.37|625.01|621.37|0
1646774500000|2022-03-08 21:21:40|624.91|621.27|625.24|621.6|625.24|621.6|624.79|621.15|0
1646774510000|2022-03-08 21:21:50|625.13|621.49|625.24|621.6|625.24|621.6|624.79|621.15|0
1646774520000|2022-03-08 21:22:00|625.47|621.83|625.36|621.72|625.47|621.83|625.36|621.72|0
1646774530000|2022-03-08 21:22:10|625.24|621.6|625.24|621.6|625.24|621.6|625.01|621.37|0
1646774540000|2022-03-08 21:22:20|625.01|621.37|624.79|621.15|625.01|621.37|624.79|621.15|0
1646774550000|2022-03-08 21:22:30|624.56|620.92|624.68|621.04|624.68|621.04|624.56|620.92|0
1646774560000|2022-03-08 21:22:40|624.56|620.92|624.56|620.92|624.56|620.92|624.56|620.92|0
1646774570000|2022-03-08 21:22:50|625.24|621.6|625.47|621.83|625.47|621.83|625.24|621.6|0
1646774580000|2022-03-08 21:23:00|625.69|622.05|625.47|621.83|625.69|622.05|625.36|621.72|0
1646774590000|2022-03-08 21:23:10|625.13|621.49|625.69|622.05|625.92|622.28|625.13|621.49|0
1646774600000|2022-03-08 21:23:20|625.81|622.17|625.69|622.05|625.81|622.17|625.69|622.05|0
1646774610000|2022-03-08 21:23:30|625.81|622.17|625.81|622.17|625.81|622.17|625.69|622.05|0
1646774620000|2022-03-08 21:23:40|625.69|622.05|626.03|622.39|626.03|622.39|625.69|622.05|0
1646774630000|2022-03-08 21:23:50|625.92|622.28|625.92|622.28|626.14|622.5|625.92|622.28|0
1646774640000|2022-03-08 21:24:00|625.69|622.05|625.47|621.83|625.69|622.05|625.47|621.83|0
1646774650000|2022-03-08 21:24:10|625.24|621.6|625.24|621.6|625.24|621.6|625.24|621.6|0
1646774660000|2022-03-08 21:24:20|625.36|621.72|625.24|621.6|625.36|621.72|625.24|621.6|0
1646774670000|2022-03-08 21:24:30|625.13|621.49|625.24|621.6|625.24|621.6|625.13|621.49|0
1646774680000|2022-03-08 21:24:40|625.58|621.94|625.58|621.94|625.58|621.94|625.47|621.83|0
1646774690000|2022-03-08 21:24:50|625.69|622.05|625.36|621.72|625.69|622.05|625.24|621.6|0
1646774700000|2022-03-08 21:25:00|625.24|621.6|625.13|621.49|625.47|621.83|625.13|621.49|0
1646774710000|2022-03-08 21:25:10|625.24|621.6|625.01|621.37|625.47|621.83|625.01|621.37|0
1646774720000|2022-03-08 21:25:20|625.13|621.49|626.03|622.39|626.03|622.39|625.13|621.49|0
1646774730000|2022-03-08 21:25:30|625.92|622.28|625.47|621.83|625.92|622.28|625.47|621.83|0
1646774740000|2022-03-08 21:25:40|625.58|621.94|626.26|622.62|626.26|622.62|625.58|621.94|0
1646774750000|2022-03-08 21:25:50|626.14|622.5|626.37|622.73|626.37|622.73|626.14|622.5|0
1646774770000|2022-03-08 21:26:10|626.59|622.95|626.71|623.07|626.71|623.07|626.37|622.73|0
1646774780000|2022-03-08 21:26:20|626.82|623.18|626.37|622.73|626.82|623.18|626.37|622.73|0
1646774790000|2022-03-08 21:26:30|626.26|622.62|625.69|622.05|626.26|622.62|625.69|622.05|0
1646774800000|2022-03-08 21:26:40|625.36|621.72|625.01|621.37|625.46|621.82|625.01|621.37|0
1646774810000|2022-03-08 21:26:50|624.9|621.26|624.9|621.26|625.01|621.37|624.9|621.26|0
1646774820000|2022-03-08 21:27:00|624.79|621.15|625.24|621.6|625.24|621.6|624.79|621.15|0
1646774830000|2022-03-08 21:27:10|625.01|621.37|625.46|621.82|625.46|621.82|625.01|621.37|0
1646774840000|2022-03-08 21:27:20|625.92|622.28|625.69|622.05|625.92|622.28|625.69|622.05|0
1646774860000|2022-03-08 21:27:40|625.92|622.28|625.24|621.6|625.92|622.28|625.24|621.6|0
1646774880000|2022-03-08 21:28:00|625.46|621.82|625.24|621.6|625.46|621.82|625.24|621.6|0
1646774890000|2022-03-08 21:28:10|625.36|621.72|625.24|621.6|625.36|621.72|625.24|621.6|0
1646774900000|2022-03-08 21:28:20|625.36|621.72|625.36|621.72|625.36|621.72|625.36|621.72|0
1646774910000|2022-03-08 21:28:30|625.46|621.82|625.24|621.6|625.46|621.82|625.24|621.6|0
1646774920000|2022-03-08 21:28:40|625.01|621.37|625.46|621.82|625.46|621.82|625.01|621.37|0
1646774930000|2022-03-08 21:28:50|625.36|621.72|625.01|621.37|625.36|621.72|625.01|621.37|0
1646774940000|2022-03-08 21:29:00|625.13|621.49|625.13|621.49|625.13|621.49|624.9|621.26|0
1646774950000|2022-03-08 21:29:10|625.24|621.6|625.46|621.82|625.46|621.82|625.24|621.6|0
1646774960000|2022-03-08 21:29:20|625.13|621.49|624.9|621.26|625.13|621.49|624.9|621.26|0
1646774970000|2022-03-08 21:29:30|624.79|621.15|624.56|620.92|624.9|621.26|624.56|620.92|0
1646774980000|2022-03-08 21:29:40|624.45|620.81|624.45|620.81|624.45|620.81|624.45|620.81|0
1646774990000|2022-03-08 21:29:50|624.56|620.92|624.23|620.59|624.56|620.92|624.23|620.59|0
1646775000000|2022-03-08 21:30:00|624.11|620.47|624.34|620.7|624.34|620.7|623.88|620.24|0
1646775010000|2022-03-08 21:30:10|624.56|620.92|624.79|621.15|624.79|621.15|624.56|620.92|0
1646775020000|2022-03-08 21:30:20|624.68|621.04|625.01|621.37|625.01|621.37|624.68|621.04|0
1646775030000|2022-03-08 21:30:30|624.79|621.15|625.46|621.82|625.46|621.82|624.79|621.15|0
1646775040000|2022-03-08 21:30:40|625.24|621.6|625.24|621.6|625.24|621.6|625.13|621.49|0
1646775050000|2022-03-08 21:30:50|625.13|621.49|625.36|621.72|625.46|621.82|625.13|621.49|0
1646775060000|2022-03-08 21:31:00|625.13|621.49|624.79|621.15|625.13|621.49|624.79|621.15|0
1646775070000|2022-03-08 21:31:10|624.9|621.26|625.13|621.49|625.13|621.49|624.9|621.26|0
1646775080000|2022-03-08 21:31:20|624.9|621.26|625.01|621.37|625.13|621.49|624.9|621.26|0
1646775090000|2022-03-08 21:31:30|625.13|621.49|625.46|621.82|625.46|621.82|625.13|621.49|0
1646775100000|2022-03-08 21:31:40|625.69|622.05|625.69|622.05|625.69|622.05|625.69|622.05|0
1646775110000|2022-03-08 21:31:50|625.46|621.82|625.58|621.94|625.58|621.94|625.46|621.82|0
1646775130000|2022-03-08 21:32:10|625.46|621.82|625.69|622.05|625.69|622.05|625.35|621.71|0
1646775140000|2022-03-08 21:32:20|625.46|621.82|625.69|622.05|625.69|622.05|625.46|621.82|0
1646775150000|2022-03-08 21:32:30|625.46|621.82|625.46|621.82|625.69|622.05|625.46|621.82|0
1646775170000|2022-03-08 21:32:50|625.58|621.94|625.24|621.6|625.58|621.94|625.24|621.6|0
1646775180000|2022-03-08 21:33:00|625.35|621.71|625.13|621.49|625.35|621.71|624.9|621.26|0
1646775190000|2022-03-08 21:33:10|625.24|621.6|625.24|621.6|625.24|621.6|625.24|621.6|0
1646775210000|2022-03-08 21:33:30|625.35|621.71|625.46|621.82|625.46|621.82|625.35|621.71|0
1646775220000|2022-03-08 21:33:40|625.58|621.94|626.59|622.95|626.82|623.18|625.58|621.94|0
1646775230000|2022-03-08 21:33:50|626.82|623.18|626.59|622.95|626.82|623.18|626.59|622.95|0
1646775250000|2022-03-08 21:34:10|626.14|622.5|625.91|622.27|626.14|622.5|625.91|622.27|0
1646775260000|2022-03-08 21:34:20|626.03|622.39|625.46|621.82|626.03|622.39|625.46|621.82|0
1646775270000|2022-03-08 21:34:30|625.35|621.71|626.14|622.5|626.26|622.62|625.35|621.71|0
1646775280000|2022-03-08 21:34:40|626.26|622.62|626.14|622.5|626.37|622.73|626.14|622.5|0
1646775290000|2022-03-08 21:34:50|626.26|622.62|626.37|622.73|626.37|622.73|626.26|622.62|0
1646775300000|2022-03-08 21:35:00|626.59|622.95|626.14|622.5|626.71|623.07|626.14|622.5|0
1646775310000|2022-03-08 21:35:10|626.26|622.62|626.26|622.62|626.26|622.62|626.26|622.62|0
1646775320000|2022-03-08 21:35:20|626.48|622.84|626.48|622.84|626.48|622.84|626.48|622.84|0
1646775330000|2022-03-08 21:35:30|626.37|622.73|626.59|622.95|626.59|622.95|626.26|622.62|0
1646775340000|2022-03-08 21:35:40|626.14|622.5|626.14|622.5|626.26|622.62|626.03|622.39|0
1646775350000|2022-03-08 21:35:50|626.26|622.62|625.91|622.27|626.26|622.62|625.91|622.27|0
1646775360000|2022-03-08 21:36:00|625.69|622.05|625.24|621.6|625.69|622.05|625.24|621.6|0
1646775370000|2022-03-08 21:36:10|625.35|621.71|625.35|621.71|625.35|621.71|625.24|621.6|0
1646775380000|2022-03-08 21:36:20|625.46|621.82|625.46|621.82|625.46|621.82|625.46|621.82|0
1646775390000|2022-03-08 21:36:30|625.58|621.94|625.69|622.05|625.69|622.05|625.58|621.94|0
1646775400000|2022-03-08 21:36:40|625.91|622.27|625.81|622.17|625.91|622.27|625.69|622.05|0
1646775410000|2022-03-08 21:36:50|626.26|622.62|626.26|622.62|626.26|622.62|626.26|622.62|0
1646775420000|2022-03-08 21:37:00|626.14|622.5|626.59|622.95|626.59|622.95|626.03|622.39|0
1646775430000|2022-03-08 21:37:10|626.71|623.07|626.71|623.07|626.82|623.18|626.59|622.95|0
1646775440000|2022-03-08 21:37:20|626.59|622.95|626.48|622.84|626.59|622.95|626.48|622.84|0
1646775450000|2022-03-08 21:37:30|626.59|622.95|626.48|622.84|626.59|622.95|626.48|622.84|0
1646775460000|2022-03-08 21:37:40|626.26|622.62|626.37|622.73|626.37|622.73|626.26|622.62|0
1646775470000|2022-03-08 21:37:50|626.14|622.5|626.26|622.62|626.26|622.62|626.14|622.5|0
1646775480000|2022-03-08 21:38:00|626.37|622.73|626.37|622.73|626.37|622.73|626.37|622.73|0
1646775500000|2022-03-08 21:38:20|626.26|622.62|626.14|622.5|626.26|622.62|626.14|622.5|0
1646775510000|2022-03-08 21:38:30|626.26|622.62|625.81|622.17|626.26|622.62|625.81|622.17|0
1646775520000|2022-03-08 21:38:40|625.69|622.05|625.69|622.05|625.69|622.05|625.69|622.05|0
1646775530000|2022-03-08 21:38:50|625.91|622.27|625.91|622.27|625.91|622.27|625.91|622.27|0
1646775540000|2022-03-08 21:39:00|626.03|622.39|626.26|622.62|626.26|622.62|625.91|622.27|0
1646775550000|2022-03-08 21:39:10|626.37|622.73|626.59|622.95|626.59|622.95|626.37|622.73|0
1646775560000|2022-03-08 21:39:20|626.82|623.18|626.82|623.18|626.82|623.18|626.82|623.18|0
1646775570000|2022-03-08 21:39:30|626.93|623.29|627.04|623.4|627.04|623.4|626.82|623.18|0
1646775580000|2022-03-08 21:39:40|626.82|623.18|626.82|623.18|626.82|623.18|626.82|623.18|0
1646775590000|2022-03-08 21:39:50|627.04|623.4|627.27|623.63|627.27|623.63|627.04|623.4|0
1646775600000|2022-03-08 21:40:00|627.04|623.4|626.59|622.95|627.04|623.4|626.59|622.95|0
1646775610000|2022-03-08 21:40:10|626.82|623.18|627.04|623.4|627.04|623.4|626.82|623.18|0
1646775620000|2022-03-08 21:40:20|627.27|623.63|627.27|623.63|627.27|623.63|627.27|623.63|0
1646775630000|2022-03-08 21:40:30|626.71|623.07|627.27|623.63|627.27|623.63|626.71|623.07|0
1646775640000|2022-03-08 21:40:40|627.49|623.85|627.49|623.85|627.49|623.85|627.49|623.85|0
1646775650000|2022-03-08 21:40:50|627.61|623.97|627.27|623.63|627.72|624.08|627.27|623.63|0
1646775660000|2022-03-08 21:41:00|627.49|623.85|627.61|623.97|627.61|623.97|627.49|623.85|0
1646775670000|2022-03-08 21:41:10|627.49|623.85|627.61|623.97|627.72|624.08|627.49|623.85|0
1646775680000|2022-03-08 21:41:20|627.49|623.85|627.49|623.85|627.61|623.97|627.49|623.85|0
1646775690000|2022-03-08 21:41:30|627.72|624.08|627.84|624.2|627.95|624.31|627.72|624.08|0
1646775700000|2022-03-08 21:41:40|627.72|624.08|627.72|624.08|627.72|624.08|627.49|623.85|0
1646775710000|2022-03-08 21:41:50|627.49|623.85|627.72|624.08|627.72|624.08|627.49|623.85|0
1646775720000|2022-03-08 21:42:00|627.49|623.85|627.95|624.31|627.95|624.31|627.49|623.85|0
1646775730000|2022-03-08 21:42:10|627.84|624.2|627.95|624.31|627.95|624.31|627.84|624.2|0
1646775740000|2022-03-08 21:42:20|628.17|624.53|628.17|624.53|628.17|624.53|628.17|624.53|0
1646775750000|2022-03-08 21:42:30|628.4|624.76|628.4|624.76|628.4|624.76|628.4|624.76|0
1646775760000|2022-03-08 21:42:40|628.62|624.98|628.62|624.98|628.62|624.98|628.4|624.76|0
1646775770000|2022-03-08 21:42:50|628.85|625.21|626.82|623.18|628.85|625.21|626.82|623.18|0
1646775780000|2022-03-08 21:43:00|626.93|623.29|626.82|623.18|626.93|623.29|626.82|623.18|0
1646775790000|2022-03-08 21:43:10|626.93|623.29|627.49|623.85|627.49|623.85|626.93|623.29|0
1646775800000|2022-03-08 21:43:20|627.39|623.75|627.49|623.85|627.49|623.85|627.39|623.75|0
1646775810000|2022-03-08 21:43:30|627.61|623.97|628.17|624.53|628.17|624.53|627.61|623.97|0
1646775830000|2022-03-08 21:43:50|628.4|624.76|627.72|624.08|628.4|624.76|627.72|624.08|0
1646775840000|2022-03-08 21:44:00|627.49|623.85|627.27|623.63|627.49|623.85|627.27|623.63|0
1646775850000|2022-03-08 21:44:10|627.49|623.85|627.49|623.85|627.49|623.85|627.49|623.85|0
1646775860000|2022-03-08 21:44:20|627.72|624.08|627.49|623.85|627.72|624.08|627.49|623.85|0
1646775870000|2022-03-08 21:44:30|627.72|624.08|627.95|624.31|627.95|624.31|627.72|624.08|0
1646775880000|2022-03-08 21:44:40|628.17|624.53|628.17|624.53|628.17|624.53|628.17|624.53|0
1646775900000|2022-03-08 21:45:00|627.95|624.31|627.84|624.2|627.95|624.31|627.49|623.85|0
1646775910000|2022-03-08 21:45:10|627.72|624.08|627.72|624.08|627.72|624.08|627.72|624.08|0
1646775920000|2022-03-08 21:45:20|627.84|624.2|627.84|624.2|627.84|624.2|627.84|624.2|0
1646775930000|2022-03-08 21:45:30|627.72|624.08|628.17|624.53|628.17|624.53|627.72|624.08|0
1646775970000|2022-03-08 21:46:10|628.62|624.98|628.62|624.98|628.62|624.98|628.62|624.98|0
1646775980000|2022-03-08 21:46:20|628.74|625.1|628.62|624.98|628.74|625.1|628.62|624.98|0
1646775990000|2022-03-08 21:46:30|628.74|625.1|628.62|624.98|628.74|625.1|628.62|624.98|0
1646776000000|2022-03-08 21:46:40|628.4|624.76|628.4|624.76|628.4|624.76|628.4|624.76|0
1646776010000|2022-03-08 21:46:50|628.17|624.53|628.29|624.65|628.29|624.65|627.95|624.31|0
1646776020000|2022-03-08 21:47:00|628.17|624.53|628.4|624.76|628.4|624.76|628.17|624.53|0
1646776030000|2022-03-08 21:47:10|628.62|624.98|628.4|624.76|628.62|624.98|628.4|624.76|0
1646776040000|2022-03-08 21:47:20|628.51|624.87|628.62|624.98|628.62|624.98|628.51|624.87|0
1646776060000|2022-03-08 21:47:40|628.4|624.76|627.94|624.3|628.4|624.76|627.94|624.3|0
1646776070000|2022-03-08 21:47:50|628.06|624.42|628.06|624.42|628.06|624.42|628.06|624.42|0
1646776080000|2022-03-08 21:48:00|627.94|624.3|627.72|624.08|627.94|624.3|627.72|624.08|0
1646776090000|2022-03-08 21:48:10|627.94|624.3|627.84|624.2|627.94|624.3|627.84|624.2|0
1646776100000|2022-03-08 21:48:20|628.06|624.42|627.94|624.3|628.06|624.42|627.94|624.3|0
1646776110000|2022-03-08 21:48:30|627.72|624.08|627.94|624.3|627.94|624.3|627.72|624.08|0
1646776120000|2022-03-08 21:48:40|628.06|624.42|628.17|624.53|628.17|624.53|627.94|624.3|0
1646776130000|2022-03-08 21:48:50|627.49|623.85|627.04|623.4|627.61|623.97|627.04|623.4|0
1646776140000|2022-03-08 21:49:00|626.59|622.95|626.25|622.61|626.59|622.95|626.25|622.61|0
1646776150000|2022-03-08 21:49:10|626.59|622.95|626.36|622.72|626.59|622.95|626.36|622.72|0
1646776160000|2022-03-08 21:49:20|626.14|622.5|625.68|622.04|626.14|622.5|625.68|622.04|0
1646776170000|2022-03-08 21:49:30|625.46|621.82|625.46|621.82|625.46|621.82|625.23|621.59|0
1646776190000|2022-03-08 21:49:50|625.35|621.71|624.67|621.03|625.35|621.71|624.67|621.03|0
1646776200000|2022-03-08 21:50:00|625.23|621.59|625.35|621.71|625.35|621.71|624.9|621.26|0
1646776210000|2022-03-08 21:50:10|625.23|621.59|624.67|621.03|625.23|621.59|624.67|621.03|0
1646776230000|2022-03-08 21:50:30|624.56|620.92|624.33|620.69|624.56|620.92|624.33|620.69|0
1646776240000|2022-03-08 21:50:40|624.22|620.58|623.09|619.45|624.22|620.58|622.75|619.11|0
1646776250000|2022-03-08 21:50:50|623.32|619.68|623.32|619.68|623.43|619.79|623.32|619.68|0
1646776260000|2022-03-08 21:51:00|623.43|619.79|622.75|619.11|623.43|619.79|622.75|619.11|0
1646776270000|2022-03-08 21:51:10|622.87|619.23|622.75|619.11|622.87|619.23|622.64|619|0
1646776280000|2022-03-08 21:51:20|622.64|619|622.42|618.78|622.64|619|622.3|618.66|0
1646776290000|2022-03-08 21:51:30|622.53|618.89|622.19|618.55|622.53|618.89|622.07|618.43|0
1646776300000|2022-03-08 21:51:40|622.3|618.66|622.07|618.43|622.3|618.66|622.07|618.43|0
1646776310000|2022-03-08 21:51:50|622.64|619|622.64|619|622.64|619|622.64|619|0
1646776320000|2022-03-08 21:52:00|622.53|618.89|622.3|618.66|622.53|618.89|622.19|618.55|0
1646776330000|2022-03-08 21:52:10|622.19|618.55|623.65|620.01|623.77|620.13|622.19|618.55|0
1646776340000|2022-03-08 21:52:20|624.22|620.58|624.56|620.92|624.56|620.92|623.88|620.24|0
1646776350000|2022-03-08 21:52:30|624.33|620.69|624.78|621.14|624.78|621.14|624.33|620.69|0
1646776360000|2022-03-08 21:52:40|625.23|621.59|624.56|620.92|625.23|621.59|624.56|620.92|0
1646776370000|2022-03-08 21:52:50|624.1|620.46|623.54|619.9|624.78|621.14|623.54|619.9|0
1646776380000|2022-03-08 21:53:00|623.09|619.45|623.88|620.24|623.88|620.24|623.09|619.45|0
1646776390000|2022-03-08 21:53:10|623.77|620.13|625.12|621.48|625.12|621.48|623.77|620.13|0
1646776400000|2022-03-08 21:53:20|624.78|621.14|625.01|621.37|625.12|621.48|624.78|621.14|0
1646776410000|2022-03-08 21:53:30|624.9|621.26|624.9|621.26|625.01|621.37|624.56|620.92|0
1646776420000|2022-03-08 21:53:40|624.78|621.14|624.78|621.14|624.78|621.14|624.78|621.14|0
1646776430000|2022-03-08 21:53:50|624.67|621.03|625.12|621.48|625.12|621.48|624.67|621.03|0
1646776440000|2022-03-08 21:54:00|624.9|621.26|624.9|621.26|624.9|621.26|624.9|621.26|0
1646776450000|2022-03-08 21:54:10|624.78|621.14|624.67|621.03|624.78|621.14|624.67|621.03|0
1646776460000|2022-03-08 21:54:20|624.78|621.14|624.78|621.14|624.78|621.14|624.78|621.14|0
1646776470000|2022-03-08 21:54:30|624.55|620.91|624.22|620.58|624.67|621.03|624.22|620.58|0
1646776480000|2022-03-08 21:54:40|624.33|620.69|624.67|621.03|624.67|621.03|624.22|620.58|0
1646776490000|2022-03-08 21:54:50|624.78|621.14|624.78|621.14|624.78|621.14|624.78|621.14|0
1646776500000|2022-03-08 21:55:00|624.55|620.91|624.45|620.81|624.55|620.91|624.33|620.69|0
1646776510000|2022-03-08 21:55:10|624.33|620.69|624.45|620.81|624.45|620.81|624.33|620.69|0
1646776520000|2022-03-08 21:55:20|624.55|620.91|624.78|621.14|624.78|621.14|624.45|620.81|0
1646776530000|2022-03-08 21:55:30|624.67|621.03|625.12|621.48|625.12|621.48|624.67|621.03|0
1646776540000|2022-03-08 21:55:40|625.23|621.59|625.35|621.71|625.35|621.71|625.23|621.59|0
1646776550000|2022-03-08 21:55:50|625.57|621.93|625.91|622.27|625.91|622.27|625.57|621.93|0
1646776560000|2022-03-08 21:56:00|626.03|622.39|625.91|622.27|626.03|622.39|625.91|622.27|0
1646776570000|2022-03-08 21:56:10|626.25|622.61|626.59|622.95|626.59|622.95|626.14|622.5|0
1646776580000|2022-03-08 21:56:20|626.25|622.61|626.25|622.61|626.36|622.72|626.25|622.61|0
1646776590000|2022-03-08 21:56:30|626.13|622.49|625.8|622.16|626.13|622.49|625.8|622.16|0
1646776600000|2022-03-08 21:56:40|625.46|621.82|625.12|621.48|625.46|621.82|625.12|621.48|0
1646776610000|2022-03-08 21:56:50|625.35|621.71|625.91|622.27|625.91|622.27|625.35|621.71|0
1646776620000|2022-03-08 21:57:00|625.8|622.16|626.25|622.61|626.25|622.61|625.8|622.16|0
1646776630000|2022-03-08 21:57:10|625.46|621.82|625.57|621.93|625.57|621.93|625.23|621.59|0
1646776640000|2022-03-08 21:57:20|625.68|622.04|626.13|622.49|626.13|622.49|625.68|622.04|0
1646776650000|2022-03-08 21:57:30|626.03|622.39|625.8|622.16|626.03|622.39|625.8|622.16|0
1646776660000|2022-03-08 21:57:40|625.68|622.04|625.12|621.48|625.68|622.04|625.12|621.48|0
1646776680000|2022-03-08 21:58:00|625.68|622.04|625.46|621.82|625.68|622.04|625.46|621.82|0
1646776690000|2022-03-08 21:58:10|625.68|622.04|625.23|621.59|625.68|622.04|625.23|621.59|0
1646776700000|2022-03-08 21:58:20|625.01|621.37|624.55|620.91|625.01|621.37|624.55|620.91|0
1646776710000|2022-03-08 21:58:30|624.45|620.81|623.88|620.24|624.45|620.81|623.88|620.24|0
1646776720000|2022-03-08 21:58:40|623.65|620.01|623.54|619.9|623.65|620.01|623.43|619.79|0
1646776730000|2022-03-08 21:58:50|623.43|619.79|623.77|620.13|623.88|620.24|623.43|619.79|0
1646776740000|2022-03-08 21:59:00|623.65|620.01|623.54|619.9|623.65|620.01|623.54|619.9|0
1646776750000|2022-03-08 21:59:10|623.65|620.01|623.43|619.79|623.65|620.01|623.43|619.79|0
1646776760000|2022-03-08 21:59:20|623.54|619.9|623.65|620.01|623.65|620.01|623.43|619.79|0
1646776770000|2022-03-08 21:59:30|624.1|620.46|623.77|620.13|624.1|620.46|623.77|620.13|0
1646776780000|2022-03-08 21:59:40|623.88|620.24|623.65|620.01|623.88|620.24|623.65|620.01|0
1646776790000|2022-03-08 21:59:50|623.99|620.35|625.35|621.71|625.35|621.71|623.99|620.35|0
1646776800000|2022-03-08 22:00:00|624.9|621.26|625.39|621.75|625.39|621.75|624.9|621.26|0
1646776810000|2022-03-08 22:00:10|625.36|621.72|625.36|621.72|625.36|621.72|625.36|621.72|0
1646776820000|2022-03-08 22:00:20|625.72|622.08|625.42|621.78|625.72|622.08|625.42|621.78|0
1646776830000|2022-03-08 22:00:30|625.52|621.88|625.52|621.88|625.52|621.88|625.52|621.88|0
1646776840000|2022-03-08 22:00:40|625.42|621.78|625.36|621.72|625.42|621.78|625.36|621.72|0
1646776870000|2022-03-08 22:01:10|625.39|621.75|625.39|621.75|625.39|621.75|625.39|621.75|0
1646776900000|2022-03-08 22:01:40|625.32|621.68|625.32|621.68|625.32|621.68|625.32|621.68|0
1646776920000|2022-03-08 22:02:00|625.39|621.75|625.39|621.75|625.39|621.75|625.39|621.75|0
1646776930000|2022-03-08 22:02:10|625.36|621.72|625.32|621.68|625.36|621.72|625.32|621.68|0
1646776940000|2022-03-08 22:02:20|625.36|621.72|625.32|621.68|625.36|621.72|625.32|621.68|0
1646776960000|2022-03-08 22:02:40|625.36|621.72|625.49|621.85|625.49|621.85|625.36|621.72|0
1646777020000|2022-03-08 22:03:40|625.36|621.72|625.26|621.62|625.36|621.72|625.26|621.62|0
1646777030000|2022-03-08 22:03:50|625.32|621.68|625.29|621.65|625.32|621.68|625.29|621.65|0
1646777040000|2022-03-08 22:04:00|625.09|621.45|625.06|621.42|625.09|621.45|625.06|621.42|0
1646777070000|2022-03-08 22:04:30|625.19|621.55|625.19|621.55|625.19|621.55|625.19|621.55|0
1646777090000|2022-03-08 22:04:50|625.16|621.52|625.03|621.39|625.16|621.52|625.03|621.39|0
1646777110000|2022-03-08 22:05:10|625.22|621.58|625.29|621.65|625.29|621.65|625.22|621.58|0
1646777130000|2022-03-08 22:05:30|625.22|621.58|625.22|621.58|625.22|621.58|625.22|621.58|0
1646777140000|2022-03-08 22:05:40|625.16|621.52|625.16|621.52|625.16|621.52|625.16|621.52|0
1646777150000|2022-03-08 22:05:50|625.36|621.72|625.36|621.72|625.36|621.72|625.36|621.72|0
1646777160000|2022-03-08 22:06:00|625.32|621.68|625.32|621.68|625.32|621.68|625.32|621.68|0
1646777170000|2022-03-08 22:06:10|625.42|621.78|625.42|621.78|625.42|621.78|625.42|621.78|0
1646777180000|2022-03-08 22:06:20|625.45|621.81|625.45|621.81|625.45|621.81|625.45|621.81|0
1646777190000|2022-03-08 22:06:30|625.42|621.78|625.42|621.78|625.42|621.78|625.42|621.78|0
1646777210000|2022-03-08 22:06:50|625.59|621.95|625.59|621.95|625.59|621.95|625.59|621.95|0
1646777230000|2022-03-08 22:07:10|626.24|622.6|626.24|622.6|626.24|622.6|626.24|622.6|0
1646777240000|2022-03-08 22:07:20|626.4|622.76|626.24|622.6|626.4|622.76|626.24|622.6|0
1646777360000|2022-03-08 22:09:20|626.57|622.93|626.57|622.93|626.57|622.93|626.57|622.93|0
1646777400000|2022-03-08 22:10:00|626.54|622.9|626.54|622.9|626.54|622.9|626.54|622.9|0
1646777470000|2022-03-08 22:11:10|626.24|622.6|626.24|622.6|626.24|622.6|626.24|622.6|0
1646777480000|2022-03-08 22:11:20|626.34|622.7|626.34|622.7|626.34|622.7|626.34|622.7|0
1646777490000|2022-03-08 22:11:30|626.37|622.73|626.37|622.73|626.37|622.73|626.37|622.73|0
1646777500000|2022-03-08 22:11:40|626.14|622.5|626.14|622.5|626.14|622.5|626.14|622.5|0
1646777510000|2022-03-08 22:11:50|625.88|622.24|625.94|622.3|625.94|622.3|625.88|622.24|0
1646777540000|2022-03-08 22:12:20|625.82|622.18|625.82|622.18|625.82|622.18|625.82|622.18|0
1646777560000|2022-03-08 22:12:40|625.78|622.14|625.49|621.85|625.82|622.18|625.49|621.85|0
1646777580000|2022-03-08 22:13:00|625.39|621.75|625.16|621.52|625.39|621.75|625.16|621.52|0
1646777590000|2022-03-08 22:13:10|626.24|622.6|626.54|622.9|626.54|622.9|625.39|621.75|0
1646777600000|2022-03-08 22:13:20|625.42|621.78|624.93|621.29|625.42|621.78|624.93|621.29|0
1646777610000|2022-03-08 22:13:30|624.6|620.96|625.16|621.52|625.16|621.52|624.6|620.96|0
1646777620000|2022-03-08 22:13:40|624.93|621.29|624.93|621.29|624.93|621.29|624.93|621.29|0
1646777640000|2022-03-08 22:14:00|624.76|621.12|624.93|621.29|626.24|622.6|624.76|621.12|0
1646777650000|2022-03-08 22:14:10|624.79|621.15|624.96|621.32|626.14|622.5|624.79|621.15|0
1646777670000|2022-03-08 22:14:30|625.25|621.61|625.25|621.61|625.25|621.61|625.25|621.61|0
1646777680000|2022-03-08 22:14:40|625.49|621.85|625.49|621.85|625.49|621.85|625.49|621.85|0
1646777720000|2022-03-08 22:15:20|625.39|621.75|625.39|621.75|625.39|621.75|625.39|621.75|0
1646777730000|2022-03-08 22:15:30|625.88|622.24|625.94|622.3|625.94|622.3|625.88|622.24|0
1646777830000|2022-03-08 22:17:10|625.35|621.71|625.35|621.71|625.35|621.71|625.35|621.71|0
1646777840000|2022-03-08 22:17:20|625.82|622.18|625.82|622.18|625.82|622.18|625.82|622.18|0
1646777880000|2022-03-08 22:18:00|625.32|621.68|625.82|622.18|625.82|622.18|625.32|621.68|0
1646777900000|2022-03-08 22:18:20|625.75|622.11|625.19|621.55|625.75|622.11|625.19|621.55|0
1646777910000|2022-03-08 22:18:30|625.39|621.75|625.39|621.75|625.39|621.75|625.39|621.75|0
1646777920000|2022-03-08 22:18:40|625.52|621.88|625.52|621.88|625.52|621.88|625.52|621.88|0
1646777940000|2022-03-08 22:19:00|625.49|621.85|625.88|622.24|625.88|622.24|625.49|621.85|0
1646777970000|2022-03-08 22:19:30|625.39|621.75|625.39|621.75|625.39|621.75|625.39|621.75|0
1646777980000|2022-03-08 22:19:40|625.91|622.27|625.29|621.65|625.91|622.27|625.29|621.65|0
1646778000000|2022-03-08 22:20:00|625.16|621.52|625.88|622.24|625.88|622.24|625.16|621.52|0
1646778010000|2022-03-08 22:20:10|625.91|622.27|625.91|622.27|625.91|622.27|625.91|622.27|0
1646778040000|2022-03-08 22:20:40|625.39|621.75|625.39|621.75|625.39|621.75|625.39|621.75|0
1646778070000|2022-03-08 22:21:10|625.42|621.78|625.42|621.78|625.42|621.78|625.42|621.78|0
1646778080000|2022-03-08 22:21:20|624.93|621.29|624.93|621.29|624.93|621.29|624.93|621.29|0
1646778100000|2022-03-08 22:21:40|624.6|620.96|624.6|620.96|624.6|620.96|624.6|620.96|0
1646778110000|2022-03-08 22:21:50|625.16|621.52|625.88|622.24|625.88|622.24|625.16|621.52|0
1646778120000|2022-03-08 22:22:00|624.93|621.29|624.93|621.29|624.93|621.29|624.93|621.29|0
1646778170000|2022-03-08 22:22:50|624.76|621.12|624.76|621.12|624.76|621.12|624.76|621.12|0
1646778180000|2022-03-08 22:23:00|624.93|621.29|624.93|621.29|624.93|621.29|624.93|621.29|0
1646778190000|2022-03-08 22:23:10|624.79|621.15|624.79|621.15|624.79|621.15|624.79|621.15|0
1646778200000|2022-03-08 22:23:20|624.96|621.32|624.96|621.32|624.96|621.32|624.96|621.32|0
1646778210000|2022-03-08 22:23:30|625.81|622.17|625.81|622.17|625.81|622.17|625.81|622.17|0
1646778250000|2022-03-08 22:24:10|625.25|621.61|625.25|621.61|625.25|621.61|625.25|621.61|0
1646778260000|2022-03-08 22:24:20|625.49|621.85|625.49|621.85|625.49|621.85|625.49|621.85|0
1646778270000|2022-03-08 22:24:30|625.94|622.3|625.94|622.3|625.94|622.3|625.94|622.3|0
1646778300000|2022-03-08 22:25:00|626.17|622.53|626.17|622.53|626.17|622.53|626.17|622.53|0
1646778320000|2022-03-08 22:25:20|625.39|621.75|625.39|621.75|625.39|621.75|625.39|621.75|0
1646778340000|2022-03-08 22:25:40|625.35|621.71|625.32|621.68|625.35|621.71|625.32|621.68|0
1646778350000|2022-03-08 22:25:50|626.26|622.62|625.88|622.24|626.26|622.62|625.52|621.88|0
1646778360000|2022-03-08 22:26:00|625.91|622.27|625.91|622.27|625.91|622.27|625.91|622.27|0
1646778380000|2022-03-08 22:26:20|626.5|622.86|626.5|622.86|626.5|622.86|626.5|622.86|0
1646778390000|2022-03-08 22:26:30|625.88|622.24|625.88|622.24|625.88|622.24|625.88|622.24|0
1646778420000|2022-03-08 22:27:00|626.46|622.82|626.46|622.82|626.46|622.82|626.46|622.82|0
1646778440000|2022-03-08 22:27:20|625.81|622.17|625.81|622.17|625.81|622.17|625.81|622.17|0
1646778460000|2022-03-08 22:27:40|626.43|622.79|626.43|622.79|626.43|622.79|626.43|622.79|0
1646778470000|2022-03-08 22:27:50|625.94|622.3|625.94|622.3|625.94|622.3|625.94|622.3|0
1646778480000|2022-03-08 22:28:00|626.17|622.53|626.17|622.53|626.17|622.53|626.17|622.53|0
1646778490000|2022-03-08 22:28:10|626.4|622.76|626.4|622.76|626.4|622.76|626.4|622.76|0
1646778510000|2022-03-08 22:28:30|626.26|622.62|626.26|622.62|626.26|622.62|626.26|622.62|0
1646778540000|2022-03-08 22:29:00|626.5|622.86|626.5|622.86|626.5|622.86|626.5|622.86|0
1646778550000|2022-03-08 22:29:10|626.43|622.79|626.4|622.76|626.43|622.79|626.4|622.76|0
1646778570000|2022-03-08 22:29:30|626.46|622.82|626.46|622.82|626.46|622.82|626.46|622.82|0
1646778590000|2022-03-08 22:29:50|626.43|622.79|626.4|622.76|626.43|622.79|626.4|622.76|0
1646778600000|2022-03-08 22:30:00|626.26|622.62|626.43|622.79|626.43|622.79|626.26|622.62|0
1646778620000|2022-03-08 22:30:20|626.23|622.59|626.23|622.59|626.23|622.59|626.23|622.59|0
1646778630000|2022-03-08 22:30:30|626.26|622.62|626.36|622.72|626.36|622.72|626.26|622.62|0
1646778660000|2022-03-08 22:31:00|626.4|622.76|626.4|622.76|626.4|622.76|626.4|622.76|0
1646778710000|2022-03-08 22:31:50|626.73|623.09|626.73|623.09|626.73|623.09|626.73|623.09|0
1646778720000|2022-03-08 22:32:00|626.7|623.06|626.7|623.06|626.7|623.06|626.7|623.06|0
1646778730000|2022-03-08 22:32:10|626.66|623.02|626.43|622.79|626.66|623.02|626.43|622.79|0
1646778740000|2022-03-08 22:32:20|626.4|622.76|626.26|622.62|626.46|622.82|626.26|622.62|0
1646778750000|2022-03-08 22:32:30|626.36|622.72|626.7|623.06|626.7|623.06|626.36|622.72|0
1646778760000|2022-03-08 22:32:40|626.66|623.02|626.66|623.02|626.66|623.02|626.66|623.02|0
1646778840000|2022-03-08 22:34:00|626.63|622.99|626.63|622.99|626.63|622.99|626.63|622.99|0
1646778850000|2022-03-08 22:34:10|626.6|622.96|626.6|622.96|626.6|622.96|626.6|622.96|0
1646778870000|2022-03-08 22:34:30|626.56|622.92|626.56|622.92|626.56|622.92|626.56|622.92|0
1646778890000|2022-03-08 22:34:50|626.53|622.89|626.53|622.89|626.53|622.89|626.53|622.89|0
1646778960000|2022-03-08 22:36:00|627.02|623.38|627.02|623.38|627.02|623.38|627.02|623.38|0
1646778970000|2022-03-08 22:36:10|627.06|623.42|627.19|623.55|627.19|623.55|627.06|623.42|0
1646779010000|2022-03-08 22:36:50|627.16|623.52|627.16|623.52|627.16|623.52|627.16|623.52|0
1646779080000|2022-03-08 22:38:00|627.12|623.48|627.12|623.48|627.12|623.48|627.12|623.48|0
1646779130000|2022-03-08 22:38:50|627.09|623.45|627.09|623.45|627.09|623.45|627.09|623.45|0
1646779150000|2022-03-08 22:39:10|627.06|623.42|627.06|623.42|627.06|623.42|627.06|623.42|0
1646779160000|2022-03-08 22:39:20|627.02|623.38|627.02|623.38|627.02|623.38|627.02|623.38|0
1646779180000|2022-03-08 22:39:40|627.06|623.42|627.06|623.42|627.06|623.42|627.06|623.42|0
1646779230000|2022-03-08 22:40:30|627.05|623.41|627.05|623.41|627.05|623.41|627.05|623.41|0
1646779350000|2022-03-08 22:42:30|627.15|623.51|627.15|623.51|627.15|623.51|627.15|623.51|0
1646779360000|2022-03-08 22:42:40|627.25|623.61|627.25|623.61|627.25|623.61|627.25|623.61|0
1646779370000|2022-03-08 22:42:50|627.35|623.71|627.15|623.51|627.35|623.71|627.15|623.51|0
1646779410000|2022-03-08 22:43:30|627.19|623.55|627.19|623.55|627.19|623.55|627.19|623.55|0
1646779420000|2022-03-08 22:43:40|627.15|623.51|627.15|623.51|627.15|623.51|627.15|623.51|0
1646779630000|2022-03-08 22:47:10|627.19|623.55|627.19|623.55|627.19|623.55|627.19|623.55|0
1646779640000|2022-03-08 22:47:20|627.12|623.48|627.12|623.48|627.12|623.48|627.12|623.48|0
1646779660000|2022-03-08 22:47:40|627.09|623.45|627.09|623.45|627.09|623.45|627.09|623.45|0
1646779670000|2022-03-08 22:47:50|627.19|623.55|627.19|623.55|627.19|623.55|627.12|623.48|0
1646779680000|2022-03-08 22:48:00|627.15|623.51|627.19|623.55|627.19|623.55|627.15|623.51|0
1646779690000|2022-03-08 22:48:10|627.15|623.51|627.15|623.51|627.15|623.51|627.15|623.51|0
1646779700000|2022-03-08 22:48:20|627.02|623.38|627.02|623.38|627.02|623.38|627.02|623.38|0
1646779710000|2022-03-08 22:48:30|627.15|623.51|626.19|622.55|627.15|623.51|626.19|622.55|0
1646779720000|2022-03-08 22:48:40|626.17|622.53|626.19|622.55|626.19|622.55|626.17|622.53|0
1646779750000|2022-03-08 22:49:10|626.23|622.59|626.23|622.59|626.23|622.59|626.23|622.59|0
1646779830000|2022-03-08 22:50:30|626.92|623.28|626.39|622.75|626.99|623.35|626.39|622.75|0
1646779840000|2022-03-08 22:50:40|626.36|622.72|626.36|622.72|626.36|622.72|626.36|622.72|0
1646779850000|2022-03-08 22:50:50|626.43|622.79|626.39|622.75|626.43|622.79|626.39|622.75|0
1646779860000|2022-03-08 22:51:00|626.36|622.72|626.36|622.72|626.36|622.72|626.36|622.72|0
1646779880000|2022-03-08 22:51:20|626.39|622.75|626.69|623.05|626.69|623.05|626.39|622.75|0
1646779890000|2022-03-08 22:51:30|626.85|623.21|626.85|623.21|626.85|623.21|626.85|623.21|0
1646779910000|2022-03-08 22:51:50|626.89|623.25|626.89|623.25|626.89|623.25|626.89|623.25|0
1646779930000|2022-03-08 22:52:10|626.83|623.19|626.83|623.19|626.83|623.19|626.83|623.19|0
1646779950000|2022-03-08 22:52:30|626.89|623.25|626.89|623.25|626.89|623.25|626.89|623.25|0
1646779960000|2022-03-08 22:52:40|626.79|623.15|626.79|623.15|626.79|623.15|626.79|623.15|0
1646779990000|2022-03-08 22:53:10|626.75|623.11|626.75|623.11|626.75|623.11|626.75|623.11|0
1646780000000|2022-03-08 22:53:20|626.83|623.19|626.73|623.09|626.83|623.19|626.73|623.09|0
1646780010000|2022-03-08 22:53:30|626.92|623.28|626.92|623.28|626.92|623.28|626.92|623.28|0
1646780040000|2022-03-08 22:54:00|626.74|623.1|626.74|623.1|626.74|623.1|626.74|623.1|0
1646780050000|2022-03-08 22:54:10|626.67|623.03|626.67|623.03|626.67|623.03|626.67|623.03|0
1646780070000|2022-03-08 22:54:30|626.64|623|626.57|622.93|626.64|623|626.57|622.93|0
1646780090000|2022-03-08 22:54:50|626.55|622.91|626.57|622.93|626.57|622.93|626.55|622.91|0
1646780100000|2022-03-08 22:55:00|626.61|622.97|626.61|622.97|626.61|622.97|626.61|622.97|0
1646780110000|2022-03-08 22:55:10|626.57|622.93|626.64|623|626.64|623|626.57|622.93|0
1646780160000|2022-03-08 22:56:00|626.61|622.97|626.61|622.97|626.61|622.97|626.61|622.97|0
1646780180000|2022-03-08 22:56:20|626.64|623|626.64|623|626.64|623|626.64|623|0
1646780210000|2022-03-08 22:56:50|626.57|622.93|626.57|622.93|626.57|622.93|626.57|622.93|0
1646780220000|2022-03-08 22:57:00|626.54|622.9|626.54|622.9|626.54|622.9|626.54|622.9|0
1646780230000|2022-03-08 22:57:10|626.57|622.93|626.57|622.93|626.57|622.93|626.57|622.93|0
1646780240000|2022-03-08 22:57:20|626.64|623|626.64|623|626.64|623|626.64|623|0
1646780270000|2022-03-08 22:57:50|626.51|622.87|626.51|622.87|626.51|622.87|626.51|622.87|0
1646780290000|2022-03-08 22:58:10|626.57|622.93|626.57|622.93|626.57|622.93|626.57|622.93|0
1646780310000|2022-03-08 22:58:30|626.51|622.87|626.51|622.87|626.51|622.87|626.51|622.87|0
1646780330000|2022-03-08 22:58:50|626.64|623|626.64|623|626.64|623|626.64|623|0
1646780340000|2022-03-08 22:59:00|626.67|623.03|626.33|622.69|626.67|623.03|626.33|622.69|0
1646780350000|2022-03-08 22:59:10|626.46|622.82|626.46|622.82|626.46|622.82|626.46|622.82|0
1646780360000|2022-03-08 22:59:20|626.36|622.72|626.16|622.52|626.36|622.72|626.16|622.52|0
1646780370000|2022-03-08 22:59:30|625.99|622.35|625.8|622.16|625.99|622.35|625.8|622.16|0
1646780380000|2022-03-08 22:59:40|625.87|622.23|626.36|622.72|626.36|622.72|625.87|622.23|0
1646780390000|2022-03-08 22:59:50|625.83|622.19|625.83|622.19|625.83|622.19|625.83|622.19|0
1646780400000|2022-03-08 23:00:00|624.88|621.24|624.2|620.56|624.88|621.24|623.53|619.89|0
1646780410000|2022-03-08 23:00:10|622.96|619.32|622.51|618.87|622.96|619.32|622.17|618.53|0
1646780420000|2022-03-08 23:00:20|621.05|617.41|621.05|617.41|621.05|617.41|620.6|616.96|0
1646780430000|2022-03-08 23:00:30|620.37|616.73|619.92|616.28|621.27|617.63|619.92|616.28|0
1646780440000|2022-03-08 23:00:40|619.13|615.49|620.6|616.96|620.6|616.96|619.13|615.49|0
1646780450000|2022-03-08 23:00:50|621.05|617.41|621.27|617.63|621.27|617.63|620.37|616.73|0
1646780460000|2022-03-08 23:01:00|620.6|616.96|618.8|615.16|620.6|616.96|618.8|615.16|0
1646780470000|2022-03-08 23:01:10|618.57|614.93|618.8|615.16|618.8|615.16|618.57|614.93|0
1646780480000|2022-03-08 23:01:20|618.57|614.93|619.47|615.83|619.47|615.83|618.57|614.93|0
1646780490000|2022-03-08 23:01:30|619.58|615.94|619.47|615.83|619.7|616.06|619.25|615.61|0
1646780500000|2022-03-08 23:01:40|619.92|616.28|618.68|615.04|619.92|616.28|618.68|615.04|0
1646780510000|2022-03-08 23:01:50|619.13|615.49|619.02|615.38|619.13|615.49|619.02|615.38|0
1646780520000|2022-03-08 23:02:00|619.58|615.94|619.7|616.06|619.7|616.06|619.35|615.71|0
1646780530000|2022-03-08 23:02:10|619.35|615.71|619.13|615.49|619.35|615.71|619.13|615.49|0
1646780540000|2022-03-08 23:02:20|619.58|615.94|619.02|615.38|619.58|615.94|619.02|615.38|0
1646780550000|2022-03-08 23:02:30|619.13|615.49|619.02|615.38|619.25|615.61|619.02|615.38|0
1646780560000|2022-03-08 23:02:40|619.25|615.61|619.02|615.38|619.25|615.61|618.79|615.15|0
1646780570000|2022-03-08 23:02:50|619.13|615.49|619.24|615.6|619.24|615.6|619.13|615.49|0
1646780580000|2022-03-08 23:03:00|619.58|615.94|620.03|616.39|620.03|616.39|619.58|615.94|0
1646780590000|2022-03-08 23:03:10|620.7|617.06|620.25|616.61|620.7|617.06|620.03|616.39|0
1646780600000|2022-03-08 23:03:20|620.93|617.29|621.38|617.74|621.38|617.74|620.82|617.18|0
1646780610000|2022-03-08 23:03:30|621.15|617.51|620.82|617.18|621.27|617.63|620.82|617.18|0
1646780620000|2022-03-08 23:03:40|621.27|617.63|621.83|618.19|621.83|618.19|621.05|617.41|0
1646780630000|2022-03-08 23:03:50|622.06|618.42|622.06|618.42|622.06|618.42|622.06|618.42|0
1646780640000|2022-03-08 23:04:00|621.15|617.51|621.27|617.63|621.38|617.74|621.15|617.51|0
1646780650000|2022-03-08 23:04:10|621.05|617.41|620.82|617.18|621.05|617.41|620.82|617.18|0
1646780660000|2022-03-08 23:04:20|620.48|616.84|620.48|616.84|620.48|616.84|620.48|616.84|0
1646780670000|2022-03-08 23:04:30|620.6|616.96|620.93|617.29|620.93|617.29|620.6|616.96|0
1646780680000|2022-03-08 23:04:40|620.6|616.96|620.03|616.39|620.6|616.96|620.03|616.39|0
1646780690000|2022-03-08 23:04:50|619.8|616.16|619.24|615.6|619.8|616.16|619.24|615.6|0
1646780700000|2022-03-08 23:05:00|619.13|615.49|618.79|615.15|619.13|615.49|618.79|615.15|0
1646780710000|2022-03-08 23:05:10|618.68|615.04|619.13|615.49|619.24|615.6|618.68|615.04|0
1646780720000|2022-03-08 23:05:20|619.35|615.71|619.47|615.83|619.47|615.83|619.13|615.49|0
1646780730000|2022-03-08 23:05:30|619.69|616.05|619.69|616.05|620.14|616.5|619.69|616.05|0
1646780740000|2022-03-08 23:05:40|619.8|616.16|619.92|616.28|619.92|616.28|619.69|616.05|0
1646780750000|2022-03-08 23:05:50|620.14|616.5|619.8|616.16|620.25|616.61|619.58|615.94|0
1646780760000|2022-03-08 23:06:00|619.47|615.83|619.47|615.83|619.47|615.83|619.35|615.71|0
1646780770000|2022-03-08 23:06:10|619.58|615.94|619.69|616.05|619.8|616.16|619.58|615.94|0
1646780790000|2022-03-08 23:06:30|619.8|616.16|619.69|616.05|619.8|616.16|619.47|615.83|0
1646780800000|2022-03-08 23:06:40|619.58|615.94|619.35|615.71|619.58|615.94|619.35|615.71|0
1646780810000|2022-03-08 23:06:50|619.24|615.6|619.58|615.94|619.69|616.05|619.24|615.6|0
1646780820000|2022-03-08 23:07:00|620.03|616.39|620.14|616.5|620.14|616.5|620.03|616.39|0
1646780830000|2022-03-08 23:07:10|620.48|616.84|620.48|616.84|620.48|616.84|620.48|616.84|0
1646780840000|2022-03-08 23:07:20|620.6|616.96|620.25|616.61|620.6|616.96|620.14|616.5|0
1646780850000|2022-03-08 23:07:30|620.03|616.39|620.03|616.39|620.03|616.39|620.03|616.39|0
1646780860000|2022-03-08 23:07:40|620.14|616.5|620.25|616.61|620.25|616.61|620.14|616.5|0
1646780870000|2022-03-08 23:07:50|620.14|616.5|619.8|616.16|620.14|616.5|619.58|615.94|0
1646780880000|2022-03-08 23:08:00|619.92|616.28|620.14|616.5|620.25|616.61|619.92|616.28|0
1646780890000|2022-03-08 23:08:10|619.8|616.16|620.14|616.5|620.14|616.5|619.8|616.16|0
1646780910000|2022-03-08 23:08:30|620.48|616.84|619.8|616.16|620.48|616.84|619.8|616.16|0
1646780940000|2022-03-08 23:09:00|620.03|616.39|620.03|616.39|620.03|616.39|620.03|616.39|0
1646780950000|2022-03-08 23:09:10|620.25|616.61|620.25|616.61|620.25|616.61|620.25|616.61|0
1646780990000|2022-03-08 23:09:50|620.14|616.5|620.03|616.39|620.14|616.5|620.03|616.39|0
1646781020000|2022-03-08 23:10:20|620.25|616.61|620.7|617.06|620.7|617.06|620.25|616.61|0
1646781050000|2022-03-08 23:10:50|620.93|617.29|620.93|617.29|620.93|617.29|620.93|617.29|0
1646781060000|2022-03-08 23:11:00|620.82|617.18|620.93|617.29|620.93|617.29|620.82|617.18|0
1646781070000|2022-03-08 23:11:10|620.82|617.18|621.15|617.51|621.15|617.51|620.82|617.18|0
1646781080000|2022-03-08 23:11:20|621.5|617.86|621.6|617.96|621.6|617.96|621.38|617.74|0
1646781100000|2022-03-08 23:11:40|621.72|618.08|621.6|617.96|622.05|618.41|621.6|617.96|0
1646781110000|2022-03-08 23:11:50|621.5|617.86|621.27|617.63|621.5|617.86|621.27|617.63|0
1646781120000|2022-03-08 23:12:00|621.38|617.74|621.15|617.51|621.38|617.74|621.15|617.51|0
1646781130000|2022-03-08 23:12:10|621.38|617.74|620.82|617.18|621.38|617.74|620.82|617.18|0
1646781140000|2022-03-08 23:12:20|621.04|617.4|621.27|617.63|621.27|617.63|621.04|617.4|0
1646781150000|2022-03-08 23:12:30|621.38|617.74|621.04|617.4|621.38|617.74|621.04|617.4|0
1646781160000|2022-03-08 23:12:40|620.93|617.29|620.7|617.06|620.93|617.29|620.7|617.06|0
1646781170000|2022-03-08 23:12:50|620.59|616.95|620.03|616.39|620.59|616.95|620.03|616.39|0
1646781180000|2022-03-08 23:13:00|619.8|616.16|619.35|615.71|619.92|616.28|619.35|615.71|0
1646781190000|2022-03-08 23:13:10|619.02|615.38|619.13|615.49|619.13|615.49|618.9|615.26|0
1646781200000|2022-03-08 23:13:20|619.02|615.38|619.13|615.49|619.13|615.49|619.02|615.38|0
1646781210000|2022-03-08 23:13:30|619.35|615.71|618.9|615.26|619.58|615.94|618.9|615.26|0
1646781220000|2022-03-08 23:13:40|618|614.36|618|614.36|618|614.36|618|614.36|0
1646781240000|2022-03-08 23:14:00|618.45|614.81|618.45|614.81|618.45|614.81|618.45|614.81|0
1646781250000|2022-03-08 23:14:10|618.67|615.03|619.13|615.49|619.13|615.49|618.67|615.03|0
1646781260000|2022-03-08 23:14:20|618.9|615.26|618.9|615.26|618.9|615.26|618.79|615.15|0
1646781270000|2022-03-08 23:14:30|618.67|615.03|618|614.36|618.67|615.03|617.89|614.25|0
1646781280000|2022-03-08 23:14:40|618.22|614.58|618.22|614.58|618.22|614.58|618.22|614.58|0
1646781290000|2022-03-08 23:14:50|618.34|614.7|618.22|614.58|618.45|614.81|618|614.36|0
1646781300000|2022-03-08 23:15:00|618.45|614.81|619.24|615.6|619.24|615.6|618.45|614.81|0
1646781310000|2022-03-08 23:15:10|619.58|615.94|619.69|616.05|619.8|616.16|619.58|615.94|0
1646781320000|2022-03-08 23:15:20|619.58|615.94|620.48|616.84|620.48|616.84|619.58|615.94|0
1646781330000|2022-03-08 23:15:30|620.14|616.5|620.7|617.06|620.7|617.06|620.14|616.5|0
1646781340000|2022-03-08 23:15:40|620.59|616.95|620.48|616.84|620.7|617.06|620.48|616.84|0
1646781350000|2022-03-08 23:15:50|620.14|616.5|620.25|616.61|620.48|616.84|620.14|616.5|0
1646781360000|2022-03-08 23:16:00|620.37|616.73|620.7|617.06|620.7|617.06|620.37|616.73|0
1646781370000|2022-03-08 23:16:10|620.59|616.95|620.59|616.95|620.59|616.95|620.59|616.95|0
1646781380000|2022-03-08 23:16:20|620.82|617.18|620.82|617.18|621.04|617.4|620.82|617.18|0
1646781390000|2022-03-08 23:16:30|620.59|616.95|620.82|617.18|621.04|617.4|620.59|616.95|0
1646781400000|2022-03-08 23:16:40|620.7|617.06|620.93|617.29|620.93|617.29|620.7|617.06|0
1646781410000|2022-03-08 23:16:50|620.59|616.95|620.48|616.84|620.7|617.06|620.48|616.84|0
1646781420000|2022-03-08 23:17:00|620.25|616.61|619.57|615.93|620.25|616.61|619.57|615.93|0
1646781430000|2022-03-08 23:17:10|619.69|616.05|619.57|615.93|619.69|616.05|619.47|615.83|0
1646781440000|2022-03-08 23:17:20|619.69|616.05|618.79|615.15|619.69|616.05|618.79|615.15|0
1646781450000|2022-03-08 23:17:30|619.24|615.6|619.24|615.6|619.24|615.6|619.12|615.48|0
1646781460000|2022-03-08 23:17:40|619.57|615.93|619.69|616.05|619.8|616.16|619.57|615.93|0
1646781470000|2022-03-08 23:17:50|620.02|616.38|619.02|615.38|620.02|616.38|619.02|615.38|0
1646781480000|2022-03-08 23:18:00|618.9|615.26|619.12|615.48|619.12|615.48|618.9|615.26|0
1646781490000|2022-03-08 23:18:10|618.9|615.26|618.67|615.03|618.9|615.26|618.67|615.03|0
1646781500000|2022-03-08 23:18:20|618.79|615.15|619.47|615.83|619.47|615.83|618.79|615.15|0
1646781510000|2022-03-08 23:18:30|619.57|615.93|619.35|615.71|619.57|615.93|619.35|615.71|0
1646781520000|2022-03-08 23:18:40|619.24|615.6|619.35|615.71|619.35|615.71|619.24|615.6|0
1646781530000|2022-03-08 23:18:50|619.24|615.6|619.24|615.6|619.24|615.6|619.24|615.6|0
1646781540000|2022-03-08 23:19:00|618.9|615.26|619.02|615.38|619.02|615.38|618.9|615.26|0
1646781550000|2022-03-08 23:19:10|619.12|615.48|619.02|615.38|619.24|615.6|619.02|615.38|0
1646781560000|2022-03-08 23:19:20|619.12|615.48|619.35|615.71|619.35|615.71|619.12|615.48|0
1646781570000|2022-03-08 23:19:30|619.8|616.16|619.8|616.16|619.8|616.16|619.8|616.16|0
1646781580000|2022-03-08 23:19:40|619.92|616.28|619.8|616.16|619.92|616.28|619.8|616.16|0
1646781590000|2022-03-08 23:19:50|619.92|616.28|619.69|616.05|619.92|616.28|619.69|616.05|0
1646781600000|2022-03-08 23:20:00|620.02|616.38|620.02|616.38|620.02|616.38|619.69|616.05|0
1646781610000|2022-03-08 23:20:10|619.92|616.28|620.25|616.61|620.25|616.61|619.47|615.83|0
1646781620000|2022-03-08 23:20:20|620.37|616.73|620.47|616.83|620.47|616.83|620.37|616.73|0
1646781630000|2022-03-08 23:20:30|620.25|616.61|620.7|617.06|620.7|617.06|620.25|616.61|0
1646781640000|2022-03-08 23:20:40|620.82|617.18|620.82|617.18|621.15|617.51|620.82|617.18|0
1646781650000|2022-03-08 23:20:50|621.15|617.51|621.04|617.4|621.15|617.51|620.7|617.06|0
1646781660000|2022-03-08 23:21:00|621.49|617.85|621.49|617.85|621.49|617.85|621.38|617.74|0
1646781670000|2022-03-08 23:21:10|621.27|617.63|621.27|617.63|621.27|617.63|621.27|617.63|0
1646781680000|2022-03-08 23:21:20|620.25|616.61|620.02|616.38|620.25|616.61|620.02|616.38|0
1646781690000|2022-03-08 23:21:30|619.8|616.16|619.69|616.05|619.8|616.16|619.69|616.05|0
1646781700000|2022-03-08 23:21:40|619.8|616.16|619.69|616.05|619.8|616.16|619.47|615.83|0
1646781710000|2022-03-08 23:21:50|619.47|615.83|619.47|615.83|619.47|615.83|619.47|615.83|0
1646781720000|2022-03-08 23:22:00|619.57|615.93|619.12|615.48|619.57|615.93|618.9|615.26|0
1646781730000|2022-03-08 23:22:10|619.01|615.37|618.67|615.03|619.01|615.37|618.67|615.03|0
1646781740000|2022-03-08 23:22:20|618.79|615.15|618.79|615.15|618.79|615.15|618.79|615.15|0
1646781750000|2022-03-08 23:22:30|618.9|615.26|618.9|615.26|618.9|615.26|618.9|615.26|0
1646781760000|2022-03-08 23:22:40|618.79|615.15|619.12|615.48|619.12|615.48|618.79|615.15|0
1646781770000|2022-03-08 23:22:50|619.35|615.71|619.35|615.71|619.35|615.71|619.35|615.71|0
1646781810000|2022-03-08 23:23:30|619.57|615.93|619.8|616.16|619.8|616.16|619.57|615.93|0
1646781820000|2022-03-08 23:23:40|619.35|615.71|619.35|615.71|619.35|615.71|619.35|615.71|0
1646781830000|2022-03-08 23:23:50|619.46|615.82|619.35|615.71|619.46|615.82|619.35|615.71|0
1646781840000|2022-03-08 23:24:00|619.12|615.48|619.12|615.48|619.12|615.48|619.12|615.48|0
1646781850000|2022-03-08 23:24:10|619.35|615.71|619.35|615.71|619.35|615.71|619.35|615.71|0
1646781860000|2022-03-08 23:24:20|619.46|615.82|619.12|615.48|619.46|615.82|619.01|615.37|0
1646781870000|2022-03-08 23:24:30|619.24|615.6|619.24|615.6|619.24|615.6|619.24|615.6|0
1646781880000|2022-03-08 23:24:40|619.12|615.48|619.46|615.82|619.46|615.82|619.12|615.48|0
1646781890000|2022-03-08 23:24:50|619.35|615.71|619.57|615.93|619.57|615.93|619.35|615.71|0
1646781910000|2022-03-08 23:25:10|619.69|616.05|619.12|615.48|619.69|616.05|619.12|615.48|0
1646781920000|2022-03-08 23:25:20|619.01|615.37|619.12|615.48|619.12|615.48|618.9|615.26|0
1646781940000|2022-03-08 23:25:40|619.8|616.16|619.57|615.93|619.8|616.16|619.57|615.93|0
1646781950000|2022-03-08 23:25:50|619.35|615.71|619.35|615.71|619.35|615.71|619.35|615.71|0
1646781960000|2022-03-08 23:26:00|619.46|615.82|619.46|615.82|619.46|615.82|619.46|615.82|0
1646781970000|2022-03-08 23:26:10|619.57|615.93|619.57|615.93|619.57|615.93|619.57|615.93|0
1646781980000|2022-03-08 23:26:20|619.8|616.16|620.14|616.5|620.14|616.5|619.8|616.16|0
1646781990000|2022-03-08 23:26:30|620.02|616.38|620.02|616.38|620.02|616.38|620.02|616.38|0
1646782020000|2022-03-08 23:27:00|619.91|616.27|619.91|616.27|619.91|616.27|619.91|616.27|0
1646782030000|2022-03-08 23:27:10|619.8|616.16|619.8|616.16|619.8|616.16|619.69|616.05|0
1646782050000|2022-03-08 23:27:30|619.46|615.82|619.12|615.48|619.46|615.82|619.12|615.48|0
1646782060000|2022-03-08 23:27:40|618.9|615.26|618.67|615.03|618.9|615.26|618.67|615.03|0
1646782070000|2022-03-08 23:27:50|618.9|615.26|618.45|614.81|618.9|615.26|618.45|614.81|0
1646782080000|2022-03-08 23:28:00|618.22|614.58|618|614.36|618.22|614.58|618|614.36|0
1646782090000|2022-03-08 23:28:10|617.77|614.13|617.77|614.13|617.77|614.13|617.66|614.02|0
1646782100000|2022-03-08 23:28:20|618|614.36|618|614.36|618.22|614.58|618|614.36|0
1646782110000|2022-03-08 23:28:30|617.55|613.91|617.77|614.13|617.77|614.13|617.55|613.91|0
1646782120000|2022-03-08 23:28:40|617.66|614.02|617.55|613.91|617.66|614.02|617.55|613.91|0
1646782130000|2022-03-08 23:28:50|617.32|613.68|617.1|613.46|617.32|613.68|617.1|613.46|0
1646782140000|2022-03-08 23:29:00|616.87|613.23|617.21|613.57|617.21|613.57|616.87|613.23|0
1646782150000|2022-03-08 23:29:10|617.1|613.46|617.1|613.46|617.1|613.46|617.1|613.46|0
1646782160000|2022-03-08 23:29:20|617.21|613.57|617.32|613.68|617.32|613.68|617.1|613.46|0
1646782170000|2022-03-08 23:29:30|617.55|613.91|617.32|613.68|617.55|613.91|617.21|613.57|0
1646782180000|2022-03-08 23:29:40|617.21|613.57|617.44|613.8|617.44|613.8|617.21|613.57|0
1646782190000|2022-03-08 23:29:50|617.55|613.91|617.21|613.57|617.55|613.91|617.21|613.57|0
1646782200000|2022-03-08 23:30:00|615.75|612.11|613.39|609.75|615.75|612.11|613.39|609.75|0
1646782210000|2022-03-08 23:30:10|614.17|610.53|614.97|611.33|614.97|611.33|614.17|610.53|0
1646782220000|2022-03-08 23:30:20|614.4|610.76|614.4|610.76|614.52|610.88|614.17|610.53|0
1646782230000|2022-03-08 23:30:30|613.5|609.86|614.4|610.76|614.4|610.76|613.5|609.86|0
1646782240000|2022-03-08 23:30:40|613.95|610.31|614.07|610.43|614.4|610.76|613.84|610.2|0
1646782250000|2022-03-08 23:30:50|614.4|610.76|614.17|610.53|614.4|610.76|614.17|610.53|0
1646782260000|2022-03-08 23:31:00|614.29|610.65|613.95|610.31|614.29|610.65|613.95|610.31|0
1646782270000|2022-03-08 23:31:10|613.73|610.09|613.62|609.98|613.73|610.09|613.62|609.98|0
1646782280000|2022-03-08 23:31:20|613.84|610.2|613.39|609.75|614.07|610.43|613.39|609.75|0
1646782290000|2022-03-08 23:31:30|613.5|609.86|613.73|610.09|613.73|610.09|613.5|609.86|0
1646782300000|2022-03-08 23:31:40|613.84|610.2|613.28|609.64|613.84|610.2|613.28|609.64|0
1646782310000|2022-03-08 23:31:50|613.05|609.41|613.05|609.41|613.28|609.64|613.05|609.41|0
1646782320000|2022-03-08 23:32:00|613.28|609.64|612.72|609.08|613.39|609.75|612.72|609.08|0
1646782330000|2022-03-08 23:32:10|612.38|608.74|612.5|608.86|612.72|609.08|612.38|608.74|0
1646782340000|2022-03-08 23:32:20|612.6|608.96|612.6|608.96|612.83|609.19|612.5|608.86|0
1646782350000|2022-03-08 23:32:30|612.83|609.19|612.83|609.19|613.05|609.41|612.83|609.19|0
1646782360000|2022-03-08 23:32:40|612.94|609.3|612.83|609.19|613.05|609.41|612.83|609.19|0
1646782370000|2022-03-08 23:32:50|612.94|609.3|612.94|609.3|613.05|609.41|612.94|609.3|0
1646782380000|2022-03-08 23:33:00|612.83|609.19|612.6|608.96|612.94|609.3|612.38|608.74|0
1646782390000|2022-03-08 23:33:10|612.27|608.63|611.93|608.29|612.27|608.63|611.93|608.29|0
1646782400000|2022-03-08 23:33:20|611.71|608.07|612.5|608.86|612.5|608.86|611.71|608.07|0
1646782410000|2022-03-08 23:33:30|612.6|608.96|612.38|608.74|613.05|609.41|612.15|608.51|0
1646782420000|2022-03-08 23:33:40|612.5|608.86|612.27|608.63|612.5|608.86|612.15|608.51|0
1646782430000|2022-03-08 23:33:50|612.15|608.51|612.15|608.51|612.15|608.51|612.15|608.51|0
1646782440000|2022-03-08 23:34:00|612.27|608.63|612.38|608.74|612.38|608.74|612.27|608.63|0
1646782450000|2022-03-08 23:34:10|612.6|608.96|612.83|609.19|612.83|609.19|612.6|608.96|0
1646782460000|2022-03-08 23:34:20|612.6|608.96|612.83|609.19|612.83|609.19|612.6|608.96|0
1646782470000|2022-03-08 23:34:30|612.72|609.08|612.83|609.19|612.83|609.19|612.72|609.08|0
1646782480000|2022-03-08 23:34:40|612.6|608.96|612.6|608.96|612.6|608.96|612.6|608.96|0
1646782490000|2022-03-08 23:34:50|612.83|609.19|612.83|609.19|612.94|609.3|612.83|609.19|0
1646782500000|2022-03-08 23:35:00|612.6|608.96|612.38|608.74|612.6|608.96|612.38|608.74|0
1646782510000|2022-03-08 23:35:10|612.49|608.85|612.83|609.19|612.83|609.19|612.49|608.85|0
1646782520000|2022-03-08 23:35:20|613.05|609.41|612.94|609.3|613.05|609.41|612.94|609.3|0
1646782530000|2022-03-08 23:35:30|612.83|609.19|612.38|608.74|612.83|609.19|612.38|608.74|0
1646782540000|2022-03-08 23:35:40|612.27|608.63|612.27|608.63|612.27|608.63|612.27|608.63|0
1646782550000|2022-03-08 23:35:50|612.15|608.51|612.15|608.51|612.6|608.96|612.15|608.51|0
1646782560000|2022-03-08 23:36:00|611.71|608.07|612.27|608.63|612.27|608.63|611.71|608.07|0
1646782570000|2022-03-08 23:36:10|612.15|608.51|612.6|608.96|612.6|608.96|612.05|608.41|0
1646782580000|2022-03-08 23:36:20|612.72|609.08|612.15|608.51|612.72|609.08|612.15|608.51|0
1646782590000|2022-03-08 23:36:30|612.27|608.63|612.6|608.96|612.6|608.96|612.27|608.63|0
1646782600000|2022-03-08 23:36:40|612.38|608.74|612.83|609.19|612.83|609.19|612.38|608.74|0
1646782610000|2022-03-08 23:36:50|612.94|609.3|612.38|608.74|612.94|609.3|612.38|608.74|0
1646782630000|2022-03-08 23:37:10|612.49|608.85|612.6|608.96|612.6|608.96|612.05|608.41|0
1646782640000|2022-03-08 23:37:20|612.83|609.19|612.72|609.08|612.83|609.19|612.6|608.96|0
1646782650000|2022-03-08 23:37:30|612.83|609.19|612.38|608.74|612.83|609.19|612.38|608.74|0
1646782660000|2022-03-08 23:37:40|612.49|608.85|612.27|608.63|612.49|608.85|612.27|608.63|0
1646782670000|2022-03-08 23:37:50|612.38|608.74|612.83|609.19|612.83|609.19|612.38|608.74|0
1646782680000|2022-03-08 23:38:00|612.38|608.74|612.83|609.19|612.83|609.19|612.15|608.51|0
1646782690000|2022-03-08 23:38:10|612.72|609.08|613.05|609.41|613.05|609.41|612.72|609.08|0
1646782700000|2022-03-08 23:38:20|612.94|609.3|612.94|609.3|612.94|609.3|612.94|609.3|0
1646782710000|2022-03-08 23:38:30|612.83|609.19|613.05|609.41|613.05|609.41|612.83|609.19|0
1646782720000|2022-03-08 23:38:40|613.17|609.53|612.6|608.96|613.17|609.53|612.6|608.96|0
1646782730000|2022-03-08 23:38:50|612.72|609.08|612.49|608.85|612.72|609.08|612.49|608.85|0
1646782740000|2022-03-08 23:39:00|612.27|608.63|612.49|608.85|612.49|608.85|612.27|608.63|0
1646782750000|2022-03-08 23:39:10|612.6|608.96|612.38|608.74|612.6|608.96|612.38|608.74|0
1646782760000|2022-03-08 23:39:20|612.27|608.63|612.38|608.74|612.38|608.74|612.27|608.63|0
1646782770000|2022-03-08 23:39:30|612.27|608.63|612.6|608.96|612.6|608.96|612.27|608.63|0
1646782780000|2022-03-08 23:39:40|612.83|609.19|612.6|608.96|612.83|609.19|612.6|608.96|0
1646782790000|2022-03-08 23:39:50|612.83|609.19|612.72|609.08|612.94|609.3|612.72|609.08|0
1646782800000|2022-03-08 23:40:00|612.6|608.96|612.83|609.19|612.83|609.19|612.6|608.96|0
1646782810000|2022-03-08 23:40:10|612.6|608.96|612.49|608.85|612.72|609.08|612.49|608.85|0
1646782820000|2022-03-08 23:40:20|612.6|608.96|612.83|609.19|612.83|609.19|612.6|608.96|0
1646782830000|2022-03-08 23:40:30|613.39|609.75|613.5|609.86|613.5|609.86|613.39|609.75|0
1646782840000|2022-03-08 23:40:40|612.94|609.3|613.17|609.53|613.17|609.53|612.83|609.19|0
1646782850000|2022-03-08 23:40:50|613.27|609.63|613.05|609.41|613.27|609.63|613.05|609.41|0
1646782860000|2022-03-08 23:41:00|612.94|609.3|613.27|609.63|613.27|609.63|612.94|609.3|0
1646782870000|2022-03-08 23:41:10|613.5|609.86|612.94|609.3|613.5|609.86|612.94|609.3|0
1646782880000|2022-03-08 23:41:20|612.83|609.19|612.6|608.96|612.83|609.19|612.6|608.96|0
1646782890000|2022-03-08 23:41:30|612.49|608.85|612.72|609.08|612.72|609.08|612.49|608.85|0
1646782900000|2022-03-08 23:41:40|612.6|608.96|612.6|608.96|612.6|608.96|612.49|608.85|0
1646782910000|2022-03-08 23:41:50|612.49|608.85|612.38|608.74|612.49|608.85|612.38|608.74|0
1646782920000|2022-03-08 23:42:00|612.6|608.96|612.6|608.96|612.6|608.96|612.6|608.96|0
1646782930000|2022-03-08 23:42:10|612.38|608.74|612.49|608.85|612.49|608.85|612.38|608.74|0
1646782950000|2022-03-08 23:42:30|612.38|608.74|612.6|608.96|612.6|608.96|612.38|608.74|0
1646782960000|2022-03-08 23:42:40|612.72|609.08|612.82|609.18|612.82|609.18|612.72|609.08|0
1646782970000|2022-03-08 23:42:50|612.6|608.96|612.49|608.85|612.6|608.96|612.49|608.85|0
1646782980000|2022-03-08 23:43:00|612.38|608.74|612.72|609.08|612.72|609.08|612.38|608.74|0
1646782990000|2022-03-08 23:43:10|612.49|608.85|612.38|608.74|612.72|609.08|612.38|608.74|0
1646783000000|2022-03-08 23:43:20|612.27|608.63|612.15|608.51|612.38|608.74|612.15|608.51|0
1646783010000|2022-03-08 23:43:30|612.38|608.74|612.49|608.85|612.49|608.85|612.27|608.63|0
1646783020000|2022-03-08 23:43:40|612.27|608.63|612.27|608.63|612.27|608.63|612.15|608.51|0
1646783030000|2022-03-08 23:43:50|612.15|608.51|612.15|608.51|612.38|608.74|612.15|608.51|0
1646783040000|2022-03-08 23:44:00|612.04|608.4|611.6|607.96|612.04|608.4|611.6|607.96|0
1646783050000|2022-03-08 23:44:10|611.7|608.06|612.04|608.4|612.04|608.4|611.48|607.84|0
1646783060000|2022-03-08 23:44:20|611.93|608.29|612.04|608.4|612.15|608.51|611.82|608.18|0
1646783070000|2022-03-08 23:44:30|612.15|608.51|612.38|608.74|612.38|608.74|612.15|608.51|0
1646783080000|2022-03-08 23:44:40|612.27|608.63|612.27|608.63|612.27|608.63|612.27|608.63|0
1646783090000|2022-03-08 23:44:50|612.38|608.74|612.04|608.4|612.38|608.74|612.04|608.4|0
1646783100000|2022-03-08 23:45:00|611.93|608.29|611.48|607.84|611.93|608.29|611.48|607.84|0
1646783110000|2022-03-08 23:45:10|611.6|607.96|611.25|607.61|611.82|608.18|611.25|607.61|0
1646783120000|2022-03-08 23:45:20|611.15|607.51|611.15|607.51|611.15|607.51|611.03|607.39|0
1646783130000|2022-03-08 23:45:30|611.03|607.39|611.15|607.51|611.25|607.61|611.03|607.39|0
1646783140000|2022-03-08 23:45:40|611.48|607.84|611.37|607.73|611.48|607.84|611.25|607.61|0
1646783150000|2022-03-08 23:45:50|611.48|607.84|611.37|607.73|611.48|607.84|611.37|607.73|0
1646783160000|2022-03-08 23:46:00|611.48|607.84|611.25|607.61|611.48|607.84|611.25|607.61|0
1646783170000|2022-03-08 23:46:10|611.15|607.51|611.03|607.39|611.25|607.61|611.03|607.39|0
1646783180000|2022-03-08 23:46:20|610.92|607.28|611.25|607.61|611.25|607.61|610.92|607.28|0
1646783190000|2022-03-08 23:46:30|611.03|607.39|609.8|606.16|611.03|607.39|609.69|606.05|0
1646783200000|2022-03-08 23:46:40|610.13|606.49|610.81|607.17|610.81|607.17|610.13|606.49|0
1646783210000|2022-03-08 23:46:50|610.7|607.06|610.58|606.94|610.81|607.17|610.36|606.72|0
1646783220000|2022-03-08 23:47:00|611.03|607.39|611.25|607.61|611.25|607.61|611.03|607.39|0
1646783230000|2022-03-08 23:47:10|611.37|607.73|611.15|607.51|611.48|607.84|611.15|607.51|0
1646783240000|2022-03-08 23:47:20|611.25|607.61|611.03|607.39|611.25|607.61|611.03|607.39|0
1646783250000|2022-03-08 23:47:30|611.25|607.61|611.37|607.73|611.37|607.73|611.03|607.39|0
1646783260000|2022-03-08 23:47:40|611.25|607.61|611.37|607.73|611.37|607.73|611.25|607.61|0
1646783270000|2022-03-08 23:47:50|611.48|607.84|611.7|608.06|611.7|608.06|611.37|607.73|0
1646783280000|2022-03-08 23:48:00|611.59|607.95|611.93|608.29|611.93|608.29|611.59|607.95|0
1646783290000|2022-03-08 23:48:10|612.15|608.51|611.7|608.06|612.15|608.51|611.7|608.06|0
1646783300000|2022-03-08 23:48:20|611.93|608.29|612.6|608.96|612.6|608.96|611.93|608.29|0
1646783310000|2022-03-08 23:48:30|612.37|608.73|612.37|608.73|612.37|608.73|612.37|608.73|0
1646783320000|2022-03-08 23:48:40|612.6|608.96|612.6|608.96|612.72|609.08|612.6|608.96|0
1646783330000|2022-03-08 23:48:50|612.82|609.18|612.6|608.96|612.82|609.18|612.6|608.96|0
1646783340000|2022-03-08 23:49:00|612.82|609.18|613.05|609.41|613.05|609.41|612.82|609.18|0
1646783350000|2022-03-08 23:49:10|612.94|609.3|612.94|609.3|612.94|609.3|612.94|609.3|0
1646783360000|2022-03-08 23:49:20|612.82|609.18|612.94|609.3|612.94|609.3|612.82|609.18|0
1646783370000|2022-03-08 23:49:30|612.82|609.18|613.05|609.41|613.27|609.63|612.82|609.18|0
1646783380000|2022-03-08 23:49:40|613.16|609.52|612.49|608.85|613.16|609.52|612.37|608.73|0
1646783390000|2022-03-08 23:49:50|612.82|609.18|612.82|609.18|612.82|609.18|612.82|609.18|0
1646783400000|2022-03-08 23:50:00|612.94|609.3|614.06|610.42|614.06|610.42|612.94|609.3|0
1646783410000|2022-03-08 23:50:10|613.95|610.31|614.39|610.75|614.39|610.75|613.84|610.2|0
1646783420000|2022-03-08 23:50:20|614.17|610.53|614.62|610.98|614.62|610.98|614.17|610.53|0
1646783430000|2022-03-08 23:50:30|614.39|610.75|614.62|610.98|614.62|610.98|614.29|610.65|0
1646783440000|2022-03-08 23:50:40|614.51|610.87|614.39|610.75|614.51|610.87|614.39|610.75|0
1646783450000|2022-03-08 23:50:50|614.51|610.87|613.27|609.63|614.51|610.87|613.27|609.63|0
1646783460000|2022-03-08 23:51:00|612.94|609.3|612.37|608.73|612.94|609.3|612.37|608.73|0
1646783470000|2022-03-08 23:51:10|612.49|608.85|613.05|609.41|613.05|609.41|612.49|608.85|0
1646783480000|2022-03-08 23:51:20|613.27|609.63|613.5|609.86|613.5|609.86|613.27|609.63|0
1646783490000|2022-03-08 23:51:30|613.27|609.63|613.27|609.63|613.5|609.86|613.27|609.63|0
1646783500000|2022-03-08 23:51:40|613.39|609.75|613.27|609.63|613.5|609.86|613.27|609.63|0
1646783510000|2022-03-08 23:51:50|613.5|609.86|613.27|609.63|613.5|609.86|613.27|609.63|0
1646783520000|2022-03-08 23:52:00|613.05|609.41|613.5|609.86|613.5|609.86|613.05|609.41|0
1646783530000|2022-03-08 23:52:10|613.27|609.63|612.71|609.07|613.39|609.75|612.71|609.07|0
1646783540000|2022-03-08 23:52:20|612.6|608.96|612.6|608.96|612.6|608.96|612.49|608.85|0
1646783550000|2022-03-08 23:52:30|612.27|608.63|612.15|608.51|612.27|608.63|612.15|608.51|0
1646783560000|2022-03-08 23:52:40|612.27|608.63|612.94|609.3|612.94|609.3|612.27|608.63|0
1646783570000|2022-03-08 23:52:50|613.05|609.41|613.16|609.52|613.16|609.52|612.94|609.3|0
1646783580000|2022-03-08 23:53:00|612.71|609.07|612.37|608.73|612.82|609.18|612.15|608.51|0
1646783590000|2022-03-08 23:53:10|610.8|607.16|610.8|607.16|611.03|607.39|610.7|607.06|0
1646783600000|2022-03-08 23:53:20|611.03|607.39|609.91|606.27|611.03|607.39|609.91|606.27|0
1646783610000|2022-03-08 23:53:30|610.13|606.49|610.36|606.72|610.36|606.72|610.13|606.49|0
1646783620000|2022-03-08 23:53:40|610.58|606.94|610.8|607.16|610.8|607.16|610.58|606.94|0
1646783630000|2022-03-08 23:53:50|610.92|607.28|610.92|607.28|611.03|607.39|610.8|607.16|0
1646783640000|2022-03-08 23:54:00|611.14|607.5|611.14|607.5|611.14|607.5|611.14|607.5|0
1646783650000|2022-03-08 23:54:10|611.03|607.39|611.25|607.61|611.25|607.61|611.03|607.39|0
1646783660000|2022-03-08 23:54:20|611.14|607.5|611.37|607.73|611.37|607.73|611.14|607.5|0
1646783670000|2022-03-08 23:54:30|611.25|607.61|611.25|607.61|611.25|607.61|611.14|607.5|0
1646783690000|2022-03-08 23:54:50|611.14|607.5|611.03|607.39|611.25|607.61|611.03|607.39|0
1646783700000|2022-03-08 23:55:00|610.8|607.16|610.92|607.28|610.92|607.28|610.58|606.94|0
1646783710000|2022-03-08 23:55:10|611.03|607.39|611.25|607.61|611.48|607.84|611.03|607.39|0
1646783720000|2022-03-08 23:55:20|611.37|607.73|611.37|607.73|611.37|607.73|611.25|607.61|0
1646783730000|2022-03-08 23:55:30|611.25|607.61|610.8|607.16|611.48|607.84|610.8|607.16|0
1646783740000|2022-03-08 23:55:40|610.58|606.94|610.8|607.16|610.92|607.28|610.58|606.94|0
1646783750000|2022-03-08 23:55:50|610.92|607.28|610.92|607.28|610.92|607.28|610.92|607.28|0
1646783760000|2022-03-08 23:56:00|611.25|607.61|611.48|607.84|611.48|607.84|611.25|607.61|0
1646783770000|2022-03-08 23:56:10|611.59|607.95|611.7|608.06|611.82|608.18|611.59|607.95|0
1646783780000|2022-03-08 23:56:20|611.82|608.18|611.82|608.18|611.92|608.28|611.7|608.06|0
1646783790000|2022-03-08 23:56:30|612.04|608.4|611.92|608.28|612.04|608.4|611.92|608.28|0
1646783800000|2022-03-08 23:56:40|612.27|608.63|612.37|608.73|612.37|608.73|612.26|608.62|0
1646783810000|2022-03-08 23:56:50|612.26|608.62|612.37|608.73|612.37|608.73|612.26|608.62|0
1646783820000|2022-03-08 23:57:00|612.26|608.62|612.49|608.85|612.49|608.85|612.26|608.62|0
1646783830000|2022-03-08 23:57:10|612.6|608.96|612.94|609.3|612.94|609.3|612.6|608.96|0
1646783840000|2022-03-08 23:57:20|612.82|609.18|612.82|609.18|612.94|609.3|612.82|609.18|0
1646783850000|2022-03-08 23:57:30|612.6|608.96|612.49|608.85|612.6|608.96|612.49|608.85|0
1646783860000|2022-03-08 23:57:40|612.37|608.73|612.37|608.73|612.37|608.73|612.37|608.73|0
1646783870000|2022-03-08 23:57:50|611.92|608.28|611.7|608.06|611.92|608.28|611.7|608.06|0
1646783880000|2022-03-08 23:58:00|611.92|608.28|611.7|608.06|611.92|608.28|611.7|608.06|0
1646783890000|2022-03-08 23:58:10|611.82|608.18|611.82|608.18|611.82|608.18|611.82|608.18|0
1646783900000|2022-03-08 23:58:20|611.7|608.06|611.7|608.06|611.7|608.06|611.7|608.06|0
1646783910000|2022-03-08 23:58:30|610.35|606.71|610.35|606.71|610.35|606.71|610.35|606.71|0
1646783920000|2022-03-08 23:58:40|610.25|606.61|609.91|606.27|610.25|606.61|609.91|606.27|0
1646783930000|2022-03-08 23:58:50|609.8|606.16|609.8|606.16|609.91|606.27|609.8|606.16|0
1646783940000|2022-03-08 23:59:00|609.91|606.27|609.57|605.93|609.91|606.27|609.46|605.82|0
1646783950000|2022-03-08 23:59:10|608.79|605.15|609.01|605.37|609.46|605.82|608.79|605.15|0
1646783960000|2022-03-08 23:59:20|609.23|605.59|610.13|606.49|610.13|606.49|609.23|605.59|0
1646783970000|2022-03-08 23:59:30|610.02|606.38|610.13|606.49|610.13|606.49|609.91|606.27|0
1646783980000|2022-03-08 23:59:40|609.91|606.27|610.47|606.83|610.47|606.83|609.91|606.27|0
1646783990000|2022-03-08 23:59:50|610.58|606.94|610.13|606.49|610.58|606.94|610.02|606.38|0
1646784000000|2022-03-09 00:00:00|609.68|606.04|609.91|606.27|609.91|606.27|609.57|605.93|0
1646784010000|2022-03-09 00:00:10|610.02|606.38|609.35|605.71|610.02|606.38|609.35|605.71|0
1646784020000|2022-03-09 00:00:20|609.68|606.04|609.13|605.49|609.68|606.04|609.13|605.49|0
1646784030000|2022-03-09 00:00:30|608.79|605.15|609.01|605.37|609.13|605.49|608.79|605.15|0
1646784040000|2022-03-09 00:00:40|608.79|605.15|608.11|604.47|608.9|605.26|607.89|604.25|0
1646784050000|2022-03-09 00:00:50|607.56|603.92|607.56|603.92|607.56|603.92|607.56|603.92|0
1646784060000|2022-03-09 00:01:00|607.44|603.8|607.78|604.14|608.01|604.37|607.44|603.8|0
1646784070000|2022-03-09 00:01:10|607.67|604.03|607.44|603.8|607.67|604.03|607|603.36|0
1646784080000|2022-03-09 00:01:20|607.34|603.7|607.22|603.58|607.34|603.7|607.11|603.47|0
1646784090000|2022-03-09 00:01:30|607.44|603.8|607.22|603.58|607.44|603.8|607.22|603.58|0
1646784100000|2022-03-09 00:01:40|607.44|603.8|607.78|604.14|607.78|604.14|607.44|603.8|0
1646784110000|2022-03-09 00:01:50|607.89|604.25|607.22|603.58|607.89|604.25|607.22|603.58|0
1646784120000|2022-03-09 00:02:00|607.44|603.8|607.44|603.8|607.44|603.8|607.22|603.58|0
1646784130000|2022-03-09 00:02:10|607.34|603.7|607.34|603.7|607.34|603.7|607|603.36|0
1646784140000|2022-03-09 00:02:20|607.11|603.47|607.22|603.58|607.22|603.58|607.11|603.47|0
1646784150000|2022-03-09 00:02:30|607.11|603.47|607.44|603.8|607.44|603.8|607.11|603.47|0
1646784160000|2022-03-09 00:02:40|607.67|604.03|607.67|604.03|607.67|604.03|607.67|604.03|0
1646784170000|2022-03-09 00:02:50|607.34|603.7|607.67|604.03|607.67|604.03|607.34|603.7|0
1646784180000|2022-03-09 00:03:00|607.33|603.69|607.44|603.8|607.67|604.03|607.33|603.69|0
1646784190000|2022-03-09 00:03:10|607.33|603.69|607.22|603.58|607.44|603.8|606.99|603.35|0
1646784200000|2022-03-09 00:03:20|607.33|603.69|607.22|603.58|607.67|604.03|607.22|603.58|0
1646784210000|2022-03-09 00:03:30|607.33|603.69|607.44|603.8|607.67|604.03|607.33|603.69|0
1646784220000|2022-03-09 00:03:40|607.67|604.03|607.89|604.25|608.01|604.37|607.67|604.03|0
1646784230000|2022-03-09 00:03:50|607.22|603.58|607.44|603.8|607.67|604.03|607.22|603.58|0
1646784240000|2022-03-09 00:04:00|607.67|604.03|607.56|603.92|607.89|604.25|607.56|603.92|0
1646784250000|2022-03-09 00:04:10|607.44|603.8|607.22|603.58|607.44|603.8|607.11|603.47|0
1646784260000|2022-03-09 00:04:20|606.89|603.25|607.33|603.69|607.33|603.69|606.89|603.25|0
1646784270000|2022-03-09 00:04:30|607.44|603.8|607.56|603.92|607.56|603.92|607.44|603.8|0
1646784280000|2022-03-09 00:04:40|607.33|603.69|607.22|603.58|607.33|603.69|607.11|603.47|0
1646784290000|2022-03-09 00:04:50|608.11|604.47|607.78|604.14|608.11|604.47|607.78|604.14|0
1646784300000|2022-03-09 00:05:00|607.89|604.25|607.89|604.25|607.89|604.25|607.67|604.03|0
1646784310000|2022-03-09 00:05:10|607.67|604.03|607.44|603.8|607.67|604.03|607.33|603.69|0
1646784320000|2022-03-09 00:05:20|607.67|604.03|607.89|604.25|607.89|604.25|607.67|604.03|0
1646784330000|2022-03-09 00:05:30|607.78|604.14|606.77|603.13|607.78|604.14|606.77|603.13|0
1646784340000|2022-03-09 00:05:40|606.99|603.35|607.11|603.47|607.11|603.47|606.77|603.13|0
1646784350000|2022-03-09 00:05:50|606.99|603.35|606.99|603.35|606.99|603.35|606.89|603.25|0
1646784360000|2022-03-09 00:06:00|606.66|603.02|606.55|602.91|606.77|603.13|606.55|602.91|0
1646784370000|2022-03-09 00:06:10|606.32|602.68|606.77|603.13|606.99|603.35|606.32|602.68|0
1646784380000|2022-03-09 00:06:20|606.89|603.25|606.89|603.25|606.89|603.25|606.89|603.25|0
1646784390000|2022-03-09 00:06:30|606.66|603.02|606.55|602.91|606.77|603.13|606.55|602.91|0
1646784400000|2022-03-09 00:06:40|606.89|603.25|607.56|603.92|607.56|603.92|606.89|603.25|0
1646784410000|2022-03-09 00:06:50|607.67|604.03|607.56|603.92|607.78|604.14|607.56|603.92|0
1646784420000|2022-03-09 00:07:00|607.44|603.8|607.89|604.25|607.89|604.25|607.33|603.69|0
1646784430000|2022-03-09 00:07:10|608.34|604.7|608.56|604.92|608.56|604.92|608.11|604.47|0
1646784440000|2022-03-09 00:07:20|608.34|604.7|608.11|604.47|608.34|604.7|608.11|604.47|0
1646784450000|2022-03-09 00:07:30|607.66|604.02|607.22|603.58|607.66|604.02|607.22|603.58|0
1646784460000|2022-03-09 00:07:40|607.44|603.8|607.33|603.69|607.44|603.8|607.33|603.69|0
1646784470000|2022-03-09 00:07:50|607.11|603.47|606.99|603.35|607.22|603.58|606.77|603.13|0
1646784480000|2022-03-09 00:08:00|606.77|603.13|606.89|603.25|606.89|603.25|606.66|603.02|0
1646784490000|2022-03-09 00:08:10|606.55|602.91|606.99|603.35|606.99|603.35|606.55|602.91|0
1646784500000|2022-03-09 00:08:20|606.77|603.13|606.99|603.35|607.22|603.58|606.77|603.13|0
1646784510000|2022-03-09 00:08:30|607.33|603.69|607.33|603.69|607.33|603.69|607.33|603.69|0
1646784520000|2022-03-09 00:08:40|607.66|604.02|607.22|603.58|607.66|604.02|606.99|603.35|0
1646784530000|2022-03-09 00:08:50|606.99|603.35|607.11|603.47|607.22|603.58|606.99|603.35|0
1646784540000|2022-03-09 00:09:00|607.22|603.58|607.44|603.8|607.56|603.92|607.22|603.58|0
1646784550000|2022-03-09 00:09:10|607.66|604.02|607.89|604.25|608|604.36|607.66|604.02|0
1646784560000|2022-03-09 00:09:20|607.66|604.02|607.11|603.47|607.66|604.02|606.99|603.35|0
1646784570000|2022-03-09 00:09:30|607.22|603.58|607.22|603.58|607.22|603.58|606.99|603.35|0
1646784580000|2022-03-09 00:09:40|607.44|603.8|607.66|604.02|607.66|604.02|607.44|603.8|0
1646784590000|2022-03-09 00:09:50|607.56|603.92|607.44|603.8|607.66|604.02|607.44|603.8|0
1646784600000|2022-03-09 00:10:00|607.66|604.02|607.33|603.69|607.66|604.02|607.33|603.69|0
1646784610000|2022-03-09 00:10:10|607.44|603.8|608.11|604.47|608.11|604.47|607.44|603.8|0
1646784620000|2022-03-09 00:10:20|608.34|604.7|608.11|604.47|608.34|604.7|608.11|604.47|0
1646784630000|2022-03-09 00:10:30|608.34|604.7|608.45|604.81|608.45|604.81|608.34|604.7|0
1646784640000|2022-03-09 00:10:40|608.34|604.7|608|604.36|608.34|604.7|608|604.36|0
1646784650000|2022-03-09 00:10:50|608.11|604.47|608.11|604.47|608.11|604.47|608.11|604.47|0
1646784660000|2022-03-09 00:11:00|608.34|604.7|608.34|604.7|608.34|604.7|608.23|604.59|0
1646784670000|2022-03-09 00:11:10|608.11|604.47|608.34|604.7|608.34|604.7|608.11|604.47|0
1646784680000|2022-03-09 00:11:20|608.23|604.59|608|604.36|608.23|604.59|607.89|604.25|0
1646784690000|2022-03-09 00:11:30|607.44|603.8|607.78|604.14|607.78|604.14|607.44|603.8|0
1646784700000|2022-03-09 00:11:40|607.89|604.25|608.23|604.59|608.23|604.59|607.89|604.25|0
1646784710000|2022-03-09 00:11:50|608|604.36|608.34|604.7|608.34|604.7|608|604.36|0
1646784720000|2022-03-09 00:12:00|608.78|605.14|609.12|605.48|609.12|605.48|608.78|605.14|0
1646784730000|2022-03-09 00:12:10|608.78|605.14|609.12|605.48|609.23|605.59|608.78|605.14|0
1646784740000|2022-03-09 00:12:20|609.23|605.59|609.12|605.48|609.23|605.59|609.12|605.48|0
1646784750000|2022-03-09 00:12:30|609.01|605.37|608.9|605.26|609.12|605.48|608.9|605.26|0
1646784760000|2022-03-09 00:12:40|609.01|605.37|609.12|605.48|609.12|605.48|609.01|605.37|0
1646784770000|2022-03-09 00:12:50|608.68|605.04|608.78|605.14|609.01|605.37|608.68|605.04|0
1646784780000|2022-03-09 00:13:00|609.01|605.37|609.12|605.48|609.12|605.48|609.01|605.37|0
1646784790000|2022-03-09 00:13:10|609.01|605.37|608.78|605.14|609.01|605.37|608.78|605.14|0
1646784800000|2022-03-09 00:13:20|608.68|605.04|608.68|605.04|609.01|605.37|608.68|605.04|0
1646784810000|2022-03-09 00:13:30|608.78|605.14|608.68|605.04|608.9|605.26|608.68|605.04|0
1646784820000|2022-03-09 00:13:40|609.01|605.37|609.23|605.59|609.23|605.59|608.67|605.03|0
1646784830000|2022-03-09 00:13:50|609.01|605.37|609.23|605.59|609.23|605.59|609.01|605.37|0
1646784840000|2022-03-09 00:14:00|608.78|605.14|608.67|605.03|608.78|605.14|608.67|605.03|0
1646784850000|2022-03-09 00:14:10|608.78|605.14|608.9|605.26|608.9|605.26|608.67|605.03|0
1646784860000|2022-03-09 00:14:20|608.78|605.14|608.56|604.92|608.78|605.14|608.45|604.81|0
1646784870000|2022-03-09 00:14:30|608.45|604.81|608.33|604.69|608.56|604.92|608.33|604.69|0
1646784880000|2022-03-09 00:14:40|608.67|605.03|608.67|605.03|608.67|605.03|608.67|605.03|0
1646784890000|2022-03-09 00:14:50|608.78|605.14|608.78|605.14|608.9|605.26|608.78|605.14|0
1646784900000|2022-03-09 00:15:00|608.9|605.26|608.11|604.47|608.9|605.26|607.89|604.25|0
1646784910000|2022-03-09 00:15:10|608.45|604.81|607.44|603.8|608.45|604.81|607.22|603.58|0
1646784920000|2022-03-09 00:15:20|607.22|603.58|607.22|603.58|607.22|603.58|607.22|603.58|0
1646784930000|2022-03-09 00:15:30|607.44|603.8|607.56|603.92|607.89|604.25|607.44|603.8|0
1646784940000|2022-03-09 00:15:40|607.44|603.8|607.89|604.25|607.89|604.25|607.44|603.8|0
1646784950000|2022-03-09 00:15:50|608|604.36|607.66|604.02|608.11|604.47|607.66|604.02|0
1646784960000|2022-03-09 00:16:00|607.44|603.8|606.32|602.68|607.44|603.8|606.32|602.68|0
1646784970000|2022-03-09 00:16:10|606.1|602.46|606.32|602.68|606.54|602.9|605.99|602.35|0
1646784980000|2022-03-09 00:16:20|605.87|602.23|605.32|601.68|605.87|602.23|605.2|601.56|0
1646784990000|2022-03-09 00:16:30|604.98|601.34|605.43|601.79|605.43|601.79|604.87|601.23|0
1646785000000|2022-03-09 00:16:40|605.32|601.68|604.76|601.12|605.32|601.68|604.76|601.12|0
1646785010000|2022-03-09 00:16:50|604.98|601.34|605.2|601.56|605.32|601.68|604.98|601.34|0
1646785020000|2022-03-09 00:17:00|604.76|601.12|604.76|601.12|605.2|601.56|604.76|601.12|0
1646785030000|2022-03-09 00:17:10|604.98|601.34|604.76|601.12|604.98|601.34|604.76|601.12|0
1646785040000|2022-03-09 00:17:20|604.98|601.34|604.76|601.12|605.43|601.79|604.76|601.12|0
1646785050000|2022-03-09 00:17:30|604.53|600.89|605.1|601.46|605.1|601.46|604.53|600.89|0
1646785060000|2022-03-09 00:17:40|605.2|601.56|605.54|601.9|605.54|601.9|605.2|601.56|0
1646785070000|2022-03-09 00:17:50|605.65|602.01|605.65|602.01|605.65|602.01|605.54|601.9|0
1646785080000|2022-03-09 00:18:00|605.54|601.9|606.1|602.46|606.1|602.46|605.54|601.9|0
1646785090000|2022-03-09 00:18:10|606.54|602.9|606.32|602.68|606.66|603.02|606.32|602.68|0
1646785100000|2022-03-09 00:18:20|606.66|603.02|606.32|602.68|606.99|603.35|606.32|602.68|0
1646785110000|2022-03-09 00:18:30|606.44|602.8|606.1|602.46|606.54|602.9|606.1|602.46|0
1646785120000|2022-03-09 00:18:40|606.44|602.8|606.88|603.24|607.21|603.57|606.44|602.8|0
1646785130000|2022-03-09 00:18:50|607.33|603.69|608.11|604.47|608.11|604.47|607.33|603.69|0
1646785140000|2022-03-09 00:19:00|608.67|605.03|608.67|605.03|608.67|605.03|608.33|604.69|0
1646785150000|2022-03-09 00:19:10|608.78|605.14|608.9|605.26|608.9|605.26|608.78|605.14|0
1646785160000|2022-03-09 00:19:20|608.78|605.14|608.56|604.92|608.78|605.14|608.56|604.92|0
1646785170000|2022-03-09 00:19:30|608.45|604.81|608.33|604.69|608.56|604.92|608.33|604.69|0
1646785180000|2022-03-09 00:19:40|608.78|605.14|608.78|605.14|608.9|605.26|608.78|605.14|0
1646785190000|2022-03-09 00:19:50|609|605.36|609|605.36|609.23|605.59|609|605.36|0
1646785200000|2022-03-09 00:20:00|608.78|605.14|608.9|605.26|609.23|605.59|608.56|604.92|0
1646785210000|2022-03-09 00:20:10|609.12|605.48|609|605.36|609.12|605.48|608.67|605.03|0
1646785220000|2022-03-09 00:20:20|608.9|605.26|608.33|604.69|608.9|605.26|608.11|604.47|0
1646785230000|2022-03-09 00:20:30|608.45|604.81|607.66|604.02|608.45|604.81|607.44|603.8|0
1646785240000|2022-03-09 00:20:40|607.78|604.14|607.66|604.02|607.78|604.14|607.44|603.8|0
1646785250000|2022-03-09 00:20:50|608.11|604.47|607.78|604.14|608.11|604.47|607.78|604.14|0
1646785260000|2022-03-09 00:21:00|607.44|603.8|607.44|603.8|607.55|603.91|607.33|603.69|0
1646785270000|2022-03-09 00:21:10|607.11|603.47|607.33|603.69|607.33|603.69|607.11|603.47|0
1646785280000|2022-03-09 00:21:20|607.21|603.57|607.21|603.57|607.33|603.69|607.21|603.57|0
1646785290000|2022-03-09 00:21:30|606.99|603.35|607.11|603.47|607.11|603.47|606.99|603.35|0
1646785300000|2022-03-09 00:21:40|607.44|603.8|607.21|603.57|607.44|603.8|607.21|603.57|0
1646785310000|2022-03-09 00:21:50|607.33|603.69|607.11|603.47|607.44|603.8|607.11|603.47|0
1646785320000|2022-03-09 00:22:00|606.99|603.35|606.54|602.9|606.99|603.35|606.54|602.9|0
1646785330000|2022-03-09 00:22:10|606.99|603.35|606.77|603.13|606.99|603.35|606.66|603.02|0
1646785340000|2022-03-09 00:22:20|606.99|603.35|606.77|603.13|607.11|603.47|606.77|603.13|0
1646785350000|2022-03-09 00:22:30|606.88|603.24|607.11|603.47|607.21|603.57|606.88|603.24|0
1646785360000|2022-03-09 00:22:40|606.99|603.35|607.11|603.47|607.21|603.57|606.99|603.35|0
1646785370000|2022-03-09 00:22:50|606.99|603.35|607.33|603.69|607.33|603.69|606.99|603.35|0
1646785380000|2022-03-09 00:23:00|607.44|603.8|607.11|603.47|607.44|603.8|607.11|603.47|0
1646785390000|2022-03-09 00:23:10|606.88|603.24|606.77|603.13|606.88|603.24|606.77|603.13|0
1646785400000|2022-03-09 00:23:20|606.88|603.24|607.44|603.8|607.44|603.8|606.88|603.24|0
1646785410000|2022-03-09 00:23:30|607.66|604.02|607.44|603.8|607.66|604.02|607.44|603.8|0
1646785420000|2022-03-09 00:23:40|607.55|603.91|605.54|601.9|607.55|603.91|605.54|601.9|0
1646785430000|2022-03-09 00:23:50|605.42|601.78|605.54|601.9|605.54|601.9|605.42|601.78|0
1646785440000|2022-03-09 00:24:00|605.65|602.01|605.2|601.56|605.87|602.23|605.2|601.56|0
1646785450000|2022-03-09 00:24:10|605.42|601.78|605.65|602.01|605.76|602.12|605.42|601.78|0
1646785460000|2022-03-09 00:24:20|605.54|601.9|606.09|602.45|606.09|602.45|605.54|601.9|0
1646785470000|2022-03-09 00:24:30|606.21|602.57|606.32|602.68|606.43|602.79|606.21|602.57|0
1646785480000|2022-03-09 00:24:40|606.43|602.79|606.43|602.79|606.54|602.9|606.32|602.68|0
1646785490000|2022-03-09 00:24:50|606.54|602.9|606.32|602.68|606.54|602.9|606.32|602.68|0
1646785500000|2022-03-09 00:25:00|606.54|602.9|605.87|602.23|606.54|602.9|605.87|602.23|0
1646785510000|2022-03-09 00:25:10|606.09|602.45|605.99|602.35|606.21|602.57|605.99|602.35|0
1646785520000|2022-03-09 00:25:20|605.87|602.23|605.87|602.23|606.09|602.45|605.76|602.12|0
1646785530000|2022-03-09 00:25:30|605.99|602.35|605.65|602.01|605.99|602.35|605.65|602.01|0
1646785540000|2022-03-09 00:25:40|605.87|602.23|605.76|602.12|605.87|602.23|605.76|602.12|0
1646785550000|2022-03-09 00:25:50|605.65|602.01|605.76|602.12|605.87|602.23|605.65|602.01|0
1646785560000|2022-03-09 00:26:00|605.42|601.78|605.65|602.01|605.76|602.12|605.42|601.78|0
1646785570000|2022-03-09 00:26:10|605.42|601.78|605.2|601.56|605.87|602.23|605.2|601.56|0
1646785580000|2022-03-09 00:26:20|604.98|601.34|604.98|601.34|604.98|601.34|604.75|601.11|0
1646785590000|2022-03-09 00:26:30|604.87|601.23|603.86|600.22|604.87|601.23|603.86|600.22|0
1646785600000|2022-03-09 00:26:40|603.41|599.77|603.75|600.11|603.75|600.11|603.41|599.77|0
1646785610000|2022-03-09 00:26:50|603.86|600.22|604.08|600.44|604.08|600.44|603.75|600.11|0
1646785620000|2022-03-09 00:27:00|603.98|600.34|603.86|600.22|604.2|600.56|603.86|600.22|0
1646785630000|2022-03-09 00:27:10|603.98|600.34|603.75|600.11|604.08|600.44|603.75|600.11|0
1646785640000|2022-03-09 00:27:20|603.86|600.22|603.75|600.11|604.08|600.44|603.64|600|0
1646785650000|2022-03-09 00:27:30|603.86|600.22|603.75|600.11|603.86|600.22|603.75|600.11|0
1646785660000|2022-03-09 00:27:40|603.86|600.22|603.41|599.77|603.86|600.22|603.41|599.77|0
1646785670000|2022-03-09 00:27:50|603.31|599.67|603.41|599.77|603.41|599.77|603.31|599.67|0
1646785680000|2022-03-09 00:28:00|603.19|599.55|603.31|599.67|603.41|599.77|603.19|599.55|0
1646785690000|2022-03-09 00:28:10|603.41|599.77|604.31|600.67|604.31|600.67|603.31|599.67|0
1646785700000|2022-03-09 00:28:20|604.08|600.44|604.31|600.67|604.31|600.67|604.08|600.44|0
1646785710000|2022-03-09 00:28:30|604.53|600.89|604.31|600.67|604.53|600.89|604.31|600.67|0
1646785720000|2022-03-09 00:28:40|604.08|600.44|604.2|600.56|604.31|600.67|604.08|600.44|0
1646785730000|2022-03-09 00:28:50|604.31|600.67|604.87|601.23|604.98|601.34|604.31|600.67|0
1646785740000|2022-03-09 00:29:00|605.2|601.56|604.87|601.23|605.2|601.56|604.87|601.23|0
1646785750000|2022-03-09 00:29:10|604.53|600.89|604.98|601.34|604.98|601.34|604.53|600.89|0
1646785760000|2022-03-09 00:29:20|604.75|601.11|605.2|601.56|605.2|601.56|604.65|601.01|0
1646785770000|2022-03-09 00:29:30|604.98|601.34|604.53|600.89|604.98|601.34|604.53|600.89|0
1646785780000|2022-03-09 00:29:40|604.65|601.01|603.98|600.34|604.65|601.01|603.98|600.34|0
1646785790000|2022-03-09 00:29:50|604.08|600.44|604.53|600.89|604.53|600.89|604.08|600.44|0
1646785800000|2022-03-09 00:30:00|604.42|600.78|604.42|600.78|604.75|601.11|604.42|600.78|0
1646785810000|2022-03-09 00:30:10|604.53|600.89|604.98|601.34|604.98|601.34|604.53|600.89|0
1646785820000|2022-03-09 00:30:20|605.54|601.9|605.76|602.12|605.87|602.23|605.54|601.9|0
1646785830000|2022-03-09 00:30:30|606.21|602.57|606.21|602.57|606.54|602.9|606.21|602.57|0
1646785840000|2022-03-09 00:30:40|606.09|602.45|606.32|602.68|606.32|602.68|606.09|602.45|0
1646785850000|2022-03-09 00:30:50|606.43|602.79|606.43|602.79|606.43|602.79|606.09|602.45|0
1646785860000|2022-03-09 00:31:00|606.09|602.45|606.21|602.57|606.32|602.68|606.09|602.45|0
1646785870000|2022-03-09 00:31:10|606.32|602.68|606.43|602.79|606.43|602.79|606.21|602.57|0
1646785880000|2022-03-09 00:31:20|606.54|602.9|606.32|602.68|606.54|602.9|606.32|602.68|0
1646785890000|2022-03-09 00:31:30|606.09|602.45|606.54|602.9|606.54|602.9|606.09|602.45|0
1646785900000|2022-03-09 00:31:40|608.55|604.91|608.22|604.58|608.55|604.91|608.22|604.58|0
1646785910000|2022-03-09 00:31:50|608.55|604.91|609.45|605.81|609.45|605.81|608.55|604.91|0
1646785920000|2022-03-09 00:32:00|609.57|605.93|609.23|605.59|609.57|605.93|609|605.36|0
1646785930000|2022-03-09 00:32:10|608.78|605.14|608.78|605.14|609|605.36|608.78|605.14|0
1646785940000|2022-03-09 00:32:20|608.89|605.25|609|605.36|609.23|605.59|608.78|605.14|0
1646785950000|2022-03-09 00:32:30|608.78|605.14|608.11|604.47|608.78|605.14|608.11|604.47|0
1646785960000|2022-03-09 00:32:40|607.88|604.24|607.1|603.46|607.88|604.24|606.99|603.35|0
1646785970000|2022-03-09 00:32:50|607.33|603.69|607.43|603.79|607.55|603.91|607.33|603.69|0
1646785980000|2022-03-09 00:33:00|606.99|603.35|607.43|603.79|607.43|603.79|606.99|603.35|0
1646785990000|2022-03-09 00:33:10|607.55|603.91|607.77|604.13|607.77|604.13|607.55|603.91|0
1646786000000|2022-03-09 00:33:20|607.88|604.24|608.33|604.69|608.33|604.69|607.88|604.24|0
1646786010000|2022-03-09 00:33:30|608.22|604.58|608.11|604.47|608.22|604.58|608.11|604.47|0
1646786020000|2022-03-09 00:33:40|608.45|604.81|608.22|604.58|608.45|604.81|608.22|604.58|0
1646786030000|2022-03-09 00:33:50|608.33|604.69|608.78|605.14|608.78|605.14|608.33|604.69|0
1646786040000|2022-03-09 00:34:00|608.89|605.25|608.78|605.14|608.89|605.25|608.78|605.14|0
1646786050000|2022-03-09 00:34:10|608.55|604.91|608.78|605.14|609|605.36|608.55|604.91|0
1646786060000|2022-03-09 00:34:20|608.89|605.25|608.78|605.14|608.89|605.25|608.55|604.91|0
1646786070000|2022-03-09 00:34:30|608.55|604.91|608.78|605.14|608.78|605.14|608.45|604.81|0
1646786080000|2022-03-09 00:34:40|609|605.36|609.12|605.48|609.12|605.48|609|605.36|0
1646786090000|2022-03-09 00:34:50|609|605.36|609|605.36|609.22|605.58|609|605.36|0
1646786100000|2022-03-09 00:35:00|609.12|605.48|608.45|604.81|609.22|605.58|608.45|604.81|0
1646786110000|2022-03-09 00:35:10|608.33|604.69|608.22|604.58|608.33|604.69|608.22|604.58|0
1646786120000|2022-03-09 00:35:20|608.45|604.81|608.33|604.69|608.78|605.14|608.33|604.69|0
1646786140000|2022-03-09 00:35:40|608.11|604.47|607.88|604.24|608.11|604.47|607.88|604.24|0
1646786150000|2022-03-09 00:35:50|608.11|604.47|607.55|603.91|608.11|604.47|607.55|603.91|0
1646786160000|2022-03-09 00:36:00|607.77|604.13|608|604.36|608|604.36|607.77|604.13|0
1646786170000|2022-03-09 00:36:10|608.1|604.46|607.66|604.02|608.1|604.46|607.66|604.02|0
1646786180000|2022-03-09 00:36:20|607.21|603.57|607.33|603.69|607.33|603.69|607.21|603.57|0
1646786190000|2022-03-09 00:36:30|607.21|603.57|607.55|603.91|607.55|603.91|607.21|603.57|0
1646786200000|2022-03-09 00:36:40|607.21|603.57|606.99|603.35|607.21|603.57|606.76|603.12|0
1646786210000|2022-03-09 00:36:50|606.76|603.12|606.76|603.12|606.76|603.12|606.43|602.79|0
1646786220000|2022-03-09 00:37:00|607.43|603.79|607.33|603.69|607.43|603.79|607.33|603.69|0
1646786230000|2022-03-09 00:37:10|607.43|603.79|607.43|603.79|607.43|603.79|607.43|603.79|0
1646786240000|2022-03-09 00:37:20|607.21|603.57|606.76|603.12|607.21|603.57|606.54|602.9|0
1646786250000|2022-03-09 00:37:30|606.99|603.35|607.43|603.79|607.43|603.79|606.99|603.35|0
1646786260000|2022-03-09 00:37:40|607.66|604.02|607.77|604.13|607.77|604.13|607.66|604.02|0
1646786270000|2022-03-09 00:37:50|607.88|604.24|607.88|604.24|608.1|604.46|607.66|604.02|0
1646786280000|2022-03-09 00:38:00|608.33|604.69|609|605.36|609|605.36|608.33|604.69|0
1646786290000|2022-03-09 00:38:10|608.78|605.14|608.78|605.14|608.89|605.25|608.78|605.14|0
1646786300000|2022-03-09 00:38:20|609|605.36|608.55|604.91|609|605.36|608.55|604.91|0
1646786310000|2022-03-09 00:38:30|608.78|605.14|608.55|604.91|609|605.36|608.55|604.91|0
1646786320000|2022-03-09 00:38:40|608.44|604.8|608.78|605.14|608.78|605.14|608.44|604.8|0
1646786330000|2022-03-09 00:38:50|608.33|604.69|608.33|604.69|608.33|604.69|608.33|604.69|0
1646786340000|2022-03-09 00:39:00|608.78|605.14|608.55|604.91|608.78|605.14|608.44|604.8|0
1646786350000|2022-03-09 00:39:10|608.67|605.03|608.55|604.91|608.67|605.03|608.55|604.91|0
1646786360000|2022-03-09 00:39:20|608.78|605.14|608.55|604.91|608.78|605.14|608.44|604.8|0
1646786370000|2022-03-09 00:39:30|609|605.36|608.67|605.03|609|605.36|608.67|605.03|0
1646786380000|2022-03-09 00:39:40|608.78|605.14|608.1|604.46|608.78|605.14|608.1|604.46|0
1646786390000|2022-03-09 00:39:50|608.22|604.58|608.22|604.58|608.33|604.69|608.22|604.58|0
1646786400000|2022-03-09 00:40:00|608.1|604.46|608.1|604.46|608.1|604.46|608.1|604.46|0
1646786410000|2022-03-09 00:40:10|608.33|604.69|608.44|604.8|608.44|604.8|608.33|604.69|0
1646786420000|2022-03-09 00:40:20|608.22|604.58|607.43|603.79|608.33|604.69|607.43|603.79|0
1646786430000|2022-03-09 00:40:30|607.66|604.02|607.55|603.91|608|604.36|607.55|603.91|0
1646786440000|2022-03-09 00:40:40|607.66|604.02|607.88|604.24|607.88|604.24|607.66|604.02|0
1646786450000|2022-03-09 00:40:50|607.77|604.13|607.43|603.79|607.88|604.24|607.43|603.79|0
1646786460000|2022-03-09 00:41:00|607.32|603.68|607.88|604.24|607.88|604.24|607.32|603.68|0
1646786470000|2022-03-09 00:41:10|608.1|604.46|608|604.36|608.33|604.69|607.88|604.24|0
1646786480000|2022-03-09 00:41:20|608.33|604.69|608.1|604.46|608.44|604.8|608.1|604.46|0
1646786490000|2022-03-09 00:41:30|608.22|604.58|607.88|604.24|608.22|604.58|607.88|604.24|0
1646786500000|2022-03-09 00:41:40|607.77|604.13|608.1|604.46|608.1|604.46|607.77|604.13|0
1646786510000|2022-03-09 00:41:50|608.33|604.69|608.33|604.69|608.55|604.91|608.33|604.69|0
1646786520000|2022-03-09 00:42:00|608.22|604.58|608|604.36|608.22|604.58|608|604.36|0
1646786530000|2022-03-09 00:42:10|608.1|604.46|607.88|604.24|608.1|604.46|607.88|604.24|0
1646786540000|2022-03-09 00:42:20|607.77|604.13|607.88|604.24|607.88|604.24|607.77|604.13|0
1646786550000|2022-03-09 00:42:30|608.1|604.46|607.88|604.24|608.1|604.46|607.88|604.24|0
1646786560000|2022-03-09 00:42:40|607.66|604.02|608|604.36|608|604.36|607.66|604.02|0
1646786570000|2022-03-09 00:42:50|607.88|604.24|607.88|604.24|608|604.36|607.88|604.24|0
1646786580000|2022-03-09 00:43:00|607.77|604.13|607.66|604.02|607.77|604.13|607.66|604.02|0
1646786590000|2022-03-09 00:43:10|607.77|604.13|607.66|604.02|607.77|604.13|607.66|604.02|0
1646786600000|2022-03-09 00:43:20|607.55|603.91|607.66|604.02|607.66|604.02|607.55|603.91|0
1646786610000|2022-03-09 00:43:30|607.88|604.24|607.66|604.02|608|604.36|607.66|604.02|0
1646786620000|2022-03-09 00:43:40|607.77|604.13|607.66|604.02|607.77|604.13|607.55|603.91|0
1646786630000|2022-03-09 00:43:50|607.43|603.79|607.21|603.57|607.43|603.79|607.21|603.57|0
1646786640000|2022-03-09 00:44:00|607.32|603.68|607.21|603.57|607.32|603.68|607.21|603.57|0
1646786650000|2022-03-09 00:44:10|607.32|603.68|607.21|603.57|607.32|603.68|607.21|603.57|0
1646786660000|2022-03-09 00:44:20|607.43|603.79|607.32|603.68|607.43|603.79|607.21|603.57|0
1646786670000|2022-03-09 00:44:30|606.98|603.34|606.76|603.12|607.21|603.57|606.76|603.12|0
1646786680000|2022-03-09 00:44:40|606.65|603.01|606.43|602.79|606.65|603.01|606.43|602.79|0
1646786690000|2022-03-09 00:44:50|606.54|602.9|605.87|602.23|606.54|602.9|605.87|602.23|0
1646786700000|2022-03-09 00:45:00|605.76|602.12|605.64|602|605.98|602.34|605.42|601.78|0
1646786710000|2022-03-09 00:45:10|605.31|601.67|605.31|601.67|605.31|601.67|605.09|601.45|0
1646786720000|2022-03-09 00:45:20|605.2|601.56|605.2|601.56|605.2|601.56|604.97|601.33|0
1646786730000|2022-03-09 00:45:30|605.42|601.78|605.76|602.12|605.76|602.12|605.42|601.78|0
1646786740000|2022-03-09 00:45:40|605.53|601.89|605.42|601.78|605.53|601.89|605.42|601.78|0
1646786750000|2022-03-09 00:45:50|604.97|601.33|605.09|601.45|605.09|601.45|604.97|601.33|0
1646786760000|2022-03-09 00:46:00|605.19|601.55|605.09|601.45|605.19|601.55|604.97|601.33|0
1646786770000|2022-03-09 00:46:10|604.97|601.33|605.19|601.55|605.19|601.55|604.97|601.33|0
1646786790000|2022-03-09 00:46:30|605.42|601.78|605.64|602|605.64|602|605.42|601.78|0
1646786800000|2022-03-09 00:46:40|605.53|601.89|605.87|602.23|605.87|602.23|605.53|601.89|0
1646786810000|2022-03-09 00:46:50|605.64|602|605.64|602|605.64|602|605.53|601.89|0
1646786820000|2022-03-09 00:47:00|605.76|602.12|605.42|601.78|605.76|602.12|605.42|601.78|0
1646786830000|2022-03-09 00:47:10|605.53|601.89|605.98|602.34|605.98|602.34|605.53|601.89|0
1646786840000|2022-03-09 00:47:20|605.76|602.12|605.98|602.34|605.98|602.34|605.76|602.12|0
1646786850000|2022-03-09 00:47:30|605.87|602.23|606.2|602.56|606.31|602.67|605.87|602.23|0
1646786860000|2022-03-09 00:47:40|606.31|602.67|606.54|602.9|606.54|602.9|606.31|602.67|0
1646786870000|2022-03-09 00:47:50|606.43|602.79|606.65|603.01|606.65|603.01|606.43|602.79|0
1646786880000|2022-03-09 00:48:00|606.76|603.12|606.65|603.01|606.76|603.12|606.54|602.9|0
1646786890000|2022-03-09 00:48:10|606.76|603.12|607.21|603.57|607.21|603.57|606.76|603.12|0
1646786900000|2022-03-09 00:48:20|607.32|603.68|607.21|603.57|607.32|603.68|606.98|603.34|0
1646786910000|2022-03-09 00:48:30|607.32|603.68|607.1|603.46|607.32|603.68|607.1|603.46|0
1646786920000|2022-03-09 00:48:40|606.88|603.24|606.09|602.45|606.88|603.24|606.09|602.45|0
1646786930000|2022-03-09 00:48:50|605.86|602.22|605.76|602.12|605.86|602.22|605.76|602.12|0
1646786940000|2022-03-09 00:49:00|605.64|602|605.64|602|605.64|602|605.42|601.78|0
1646786950000|2022-03-09 00:49:10|605.42|601.78|605.64|602|605.64|602|605.42|601.78|0
1646786960000|2022-03-09 00:49:20|605.53|601.89|605.64|602|605.64|602|605.53|601.89|0
1646786970000|2022-03-09 00:49:30|605.19|601.55|604.86|601.22|605.19|601.55|604.86|601.22|0
1646786980000|2022-03-09 00:49:40|604.97|601.33|605.31|601.67|605.42|601.78|604.97|601.33|0
1646786990000|2022-03-09 00:49:50|605.42|601.78|604.86|601.22|605.42|601.78|604.86|601.22|0
1646787000000|2022-03-09 00:50:00|604.97|601.33|604.75|601.11|604.97|601.33|604.75|601.11|0
1646787010000|2022-03-09 00:50:10|604.52|600.88|603.63|599.99|604.52|600.88|603.63|599.99|0
1646787020000|2022-03-09 00:50:20|603.85|600.21|603.41|599.77|603.85|600.21|603.3|599.66|0
1646787030000|2022-03-09 00:50:30|603.52|599.88|604.3|600.66|604.3|600.66|603.52|599.88|0
1646787040000|2022-03-09 00:50:40|604.75|601.11|605.19|601.55|605.19|601.55|604.75|601.11|0
1646787050000|2022-03-09 00:50:50|605.31|601.67|605.64|602|605.64|602|605.31|601.67|0
1646787060000|2022-03-09 00:51:00|605.42|601.78|605.64|602|605.64|602|605.42|601.78|0
1646787070000|2022-03-09 00:51:10|605.76|602.12|605.86|602.22|605.86|602.22|605.76|602.12|0
1646787080000|2022-03-09 00:51:20|605.76|602.12|605.76|602.12|605.76|602.12|605.64|602|0
1646787090000|2022-03-09 00:51:30|605.86|602.22|605.64|602|605.86|602.22|605.64|602|0
1646787100000|2022-03-09 00:51:40|605.76|602.12|605.64|602|605.76|602.12|605.53|601.89|0
1646787110000|2022-03-09 00:51:50|605.86|602.22|605.53|601.89|605.86|602.22|605.53|601.89|0
1646787120000|2022-03-09 00:52:00|605.64|602|605.64|602|605.76|602.12|605.42|601.78|0
1646787130000|2022-03-09 00:52:10|605.53|601.89|605.64|602|605.64|602|605.53|601.89|0
1646787140000|2022-03-09 00:52:20|605.42|601.78|605.42|601.78|605.42|601.78|605.42|601.78|0
1646787150000|2022-03-09 00:52:30|605.19|601.55|604.97|601.33|605.31|601.67|604.97|601.33|0
1646787160000|2022-03-09 00:52:40|604.86|601.22|604.52|600.88|604.86|601.22|604.52|600.88|0
1646787170000|2022-03-09 00:52:50|604.75|601.11|605.19|601.55|605.42|601.78|604.75|601.11|0
1646787180000|2022-03-09 00:53:00|605.42|601.78|605.31|601.67|605.42|601.78|605.19|601.55|0
1646787190000|2022-03-09 00:53:10|605.19|601.55|605.19|601.55|605.19|601.55|604.75|601.11|0
1646787200000|2022-03-09 00:53:20|605.31|601.67|604.75|601.11|605.53|601.89|604.75|601.11|0
1646787210000|2022-03-09 00:53:30|604.64|601|604.86|601.22|604.97|601.33|604.64|601|0
1646787220000|2022-03-09 00:53:40|604.75|601.11|604.08|600.44|604.75|601.11|604.08|600.44|0
1646787230000|2022-03-09 00:53:50|604.3|600.66|604.42|600.78|604.52|600.88|604.3|600.66|0
1646787240000|2022-03-09 00:54:00|604.3|600.66|604.3|600.66|604.42|600.78|604.3|600.66|0
1646787250000|2022-03-09 00:54:10|604.19|600.55|604.19|600.55|604.19|600.55|604.19|600.55|0
1646787260000|2022-03-09 00:54:20|604.08|600.44|604.3|600.66|604.3|600.66|604.08|600.44|0
1646787270000|2022-03-09 00:54:30|604.75|601.11|604.52|600.88|604.75|601.11|604.52|600.88|0
1646787280000|2022-03-09 00:54:40|604.3|600.66|604.19|600.55|604.3|600.66|603.85|600.21|0
1646787290000|2022-03-09 00:54:50|604.3|600.66|604.3|600.66|604.42|600.78|604.3|600.66|0
1646787300000|2022-03-09 00:55:00|603.85|600.21|604.52|600.88|604.52|600.88|603.85|600.21|0
1646787310000|2022-03-09 00:55:10|604.41|600.77|604.08|600.44|604.41|600.77|604.08|600.44|0
1646787320000|2022-03-09 00:55:20|604.3|600.66|604.64|601|604.75|601.11|604.3|600.66|0
1646787330000|2022-03-09 00:55:30|604.52|600.88|604.52|600.88|604.64|601|604.41|600.77|0
1646787340000|2022-03-09 00:55:40|604.64|601|604.75|601.11|604.75|601.11|604.64|601|0
1646787350000|2022-03-09 00:55:50|604.64|601|604.64|601|604.64|601|604.52|600.88|0
1646787360000|2022-03-09 00:56:00|604.75|601.11|604.75|601.11|604.97|601.33|604.75|601.11|0
1646787370000|2022-03-09 00:56:10|604.64|601|604.52|600.88|604.75|601.11|604.52|600.88|0
1646787380000|2022-03-09 00:56:20|604.64|601|604.19|600.55|604.64|601|604.19|600.55|0
1646787390000|2022-03-09 00:56:30|603.63|599.99|603.41|599.77|603.85|600.21|603.18|599.54|0
1646787400000|2022-03-09 00:56:40|603.63|599.99|603.63|599.99|603.63|599.99|603.41|599.77|0
1646787410000|2022-03-09 00:56:50|604.08|600.44|604.3|600.66|604.52|600.88|604.08|600.44|0
1646787420000|2022-03-09 00:57:00|604.52|600.88|603.85|600.21|604.52|600.88|603.85|600.21|0
1646787430000|2022-03-09 00:57:10|603.74|600.1|604.3|600.66|604.41|600.77|603.74|600.1|0
1646787440000|2022-03-09 00:57:20|604.41|600.77|604.19|600.55|604.41|600.77|604.19|600.55|0
1646787450000|2022-03-09 00:57:30|604.07|600.43|603.97|600.33|604.07|600.43|603.85|600.21|0
1646787460000|2022-03-09 00:57:40|604.07|600.43|604.3|600.66|604.3|600.66|604.07|600.43|0
1646787470000|2022-03-09 00:57:50|604.41|600.77|604.41|600.77|604.41|600.77|604.41|600.77|0
1646787480000|2022-03-09 00:58:00|604.3|600.66|604.3|600.66|604.3|600.66|604.07|600.43|0
1646787490000|2022-03-09 00:58:10|603.97|600.33|603.4|599.76|603.97|600.33|603.4|599.76|0
1646787500000|2022-03-09 00:58:20|603.52|599.88|603.52|599.88|603.52|599.88|603.4|599.76|0
1646787510000|2022-03-09 00:58:30|603.4|599.76|603.52|599.88|603.63|599.99|603.4|599.76|0
1646787520000|2022-03-09 00:58:40|603.63|599.99|603.4|599.76|603.63|599.99|603.18|599.54|0
1646787530000|2022-03-09 00:58:50|603.3|599.66|603.18|599.54|603.4|599.76|603.18|599.54|0
1646787540000|2022-03-09 00:59:00|602.96|599.32|603.3|599.66|603.3|599.66|602.96|599.32|0
1646787550000|2022-03-09 00:59:10|602.96|599.32|602.73|599.09|602.96|599.32|602.51|598.87|0
1646787560000|2022-03-09 00:59:20|602.96|599.32|602.96|599.32|603.18|599.54|602.96|599.32|0
1646787570000|2022-03-09 00:59:30|602.85|599.21|603.18|599.54|603.4|599.76|602.85|599.21|0
1646787580000|2022-03-09 00:59:40|602.96|599.32|602.73|599.09|603.07|599.43|602.73|599.09|0
1646787590000|2022-03-09 00:59:50|602.85|599.21|602.96|599.32|602.96|599.32|602.85|599.21|0
1646787600000|2022-03-09 01:00:00|601.62|597.98|601.4|597.76|602.51|598.87|601.4|597.76|0
1646787610000|2022-03-09 01:00:10|600.06|596.42|600.84|597.2|600.84|597.2|599.61|595.97|0
1646787620000|2022-03-09 01:00:20|600.73|597.09|601.07|597.43|601.07|597.43|600.4|596.76|0
1646787630000|2022-03-09 01:00:30|601.17|597.53|600.95|597.31|601.17|597.53|600.95|597.31|0
1646787640000|2022-03-09 01:00:40|601.07|597.43|600.95|597.31|601.4|597.76|600.95|597.31|0
1646787650000|2022-03-09 01:00:50|601.07|597.43|600.62|596.98|601.07|597.43|600.5|596.86|0
1646787660000|2022-03-09 01:01:00|600.5|596.86|599.95|596.31|600.5|596.86|599.95|596.31|0
1646787670000|2022-03-09 01:01:10|599.73|596.09|600.17|596.53|600.17|596.53|599.39|595.75|0
1646787680000|2022-03-09 01:01:20|600.73|597.09|600.84|597.2|601.07|597.43|600.73|597.09|0
1646787690000|2022-03-09 01:01:30|600.95|597.31|601.51|597.87|601.51|597.87|600.95|597.31|0
1646787700000|2022-03-09 01:01:40|601.62|597.98|601.4|597.76|601.73|598.09|601.4|597.76|0
1646787710000|2022-03-09 01:01:50|601.51|597.87|601.17|597.53|601.51|597.87|601.17|597.53|0
1646787720000|2022-03-09 01:02:00|600.95|597.31|601.4|597.76|601.4|597.76|600.95|597.31|0
1646787730000|2022-03-09 01:02:10|601.29|597.65|601.17|597.53|601.29|597.65|600.95|597.31|0
1646787740000|2022-03-09 01:02:20|601.4|597.76|601.62|597.98|601.62|597.98|601.4|597.76|0
1646787750000|2022-03-09 01:02:30|601.84|598.2|603.63|599.99|603.63|599.99|601.84|598.2|0
1646787760000|2022-03-09 01:02:40|603.85|600.21|603.85|600.21|604.07|600.43|603.85|600.21|0
1646787770000|2022-03-09 01:02:50|604.07|600.43|604.19|600.55|604.19|600.55|603.97|600.33|0
1646787780000|2022-03-09 01:03:00|604.07|600.43|604.41|600.77|604.41|600.77|604.07|600.43|0
1646787790000|2022-03-09 01:03:10|604.3|600.66|604.19|600.55|604.3|600.66|604.07|600.43|0
1646787800000|2022-03-09 01:03:20|604.07|600.43|604.52|600.88|604.52|600.88|604.07|600.43|0
1646787810000|2022-03-09 01:03:30|604.3|600.66|604.19|600.55|604.3|600.66|604.19|600.55|0
1646787820000|2022-03-09 01:03:40|604.3|600.66|604.41|600.77|604.41|600.77|604.07|600.43|0
1646787830000|2022-03-09 01:03:50|604.3|600.66|604.07|600.43|604.41|600.77|604.07|600.43|0
1646787840000|2022-03-09 01:04:00|603.97|600.33|604.52|600.88|604.74|601.1|603.97|600.33|0
1646787850000|2022-03-09 01:04:10|604.3|600.66|604.41|600.77|604.41|600.77|604.3|600.66|0
1646787860000|2022-03-09 01:04:20|604.3|600.66|603.97|600.33|604.41|600.77|603.97|600.33|0
1646787870000|2022-03-09 01:04:30|604.07|600.43|603.85|600.21|604.19|600.55|603.85|600.21|0
1646787880000|2022-03-09 01:04:40|604.19|600.55|604.41|600.77|604.41|600.77|604.19|600.55|0
1646787890000|2022-03-09 01:04:50|604.3|600.66|604.64|601|604.64|601|604.19|600.55|0
1646787900000|2022-03-09 01:05:00|604.52|600.88|605.41|601.77|605.41|601.77|604.52|600.88|0
1646787910000|2022-03-09 01:05:10|605.64|602|604.19|600.55|605.64|602|604.19|600.55|0
1646787920000|2022-03-09 01:05:20|604.07|600.43|603.52|599.88|604.07|600.43|603.4|599.76|0
1646787930000|2022-03-09 01:05:30|603.63|599.99|603.85|600.21|603.85|600.21|603.63|599.99|0
1646787940000|2022-03-09 01:05:40|604.07|600.43|604.52|600.88|604.52|600.88|604.07|600.43|0
1646787950000|2022-03-09 01:05:50|604.64|601|604.74|601.1|604.86|601.22|604.64|601|0
1646787960000|2022-03-09 01:06:00|604.64|601|604.97|601.33|604.97|601.33|604.52|600.88|0
1646787970000|2022-03-09 01:06:10|603.97|600.33|603.63|599.99|604.07|600.43|603.63|599.99|0
1646787980000|2022-03-09 01:06:20|603.85|600.21|603.85|600.21|603.97|600.33|603.63|599.99|0
1646787990000|2022-03-09 01:06:30|604.07|600.43|603.85|600.21|604.3|600.66|603.85|600.21|0
1646788000000|2022-03-09 01:06:40|603.97|600.33|603.85|600.21|603.97|600.33|603.85|600.21|0
1646788010000|2022-03-09 01:06:50|604.07|600.43|604.19|600.55|604.19|600.55|604.07|600.43|0
1646788020000|2022-03-09 01:07:00|604.52|600.88|604.74|601.1|604.97|601.33|604.52|600.88|0
1646788030000|2022-03-09 01:07:10|605.08|601.44|605.08|601.44|605.08|601.44|605.08|601.44|0
1646788040000|2022-03-09 01:07:20|605.41|601.77|605.53|601.89|605.53|601.89|605.41|601.77|0
1646788050000|2022-03-09 01:07:30|605.41|601.77|604.74|601.1|605.41|601.77|604.64|601|0
1646788060000|2022-03-09 01:07:40|604.52|600.88|604.97|601.33|604.97|601.33|604.52|600.88|0
1646788070000|2022-03-09 01:07:50|604.86|601.22|604.41|600.77|604.97|601.33|604.3|600.66|0
1646788080000|2022-03-09 01:08:00|604.3|600.66|603.85|600.21|604.3|600.66|603.85|600.21|0
1646788090000|2022-03-09 01:08:10|603.74|600.1|603.85|600.21|603.85|600.21|603.63|599.99|0
1646788100000|2022-03-09 01:08:20|603.96|600.32|604.63|600.99|604.63|600.99|603.96|600.32|0
1646788110000|2022-03-09 01:08:30|604.52|600.88|604.74|601.1|604.74|601.1|604.3|600.66|0
1646788120000|2022-03-09 01:08:40|604.86|601.22|604.3|600.66|604.86|601.22|604.3|600.66|0
1646788130000|2022-03-09 01:08:50|604.19|600.55|603.96|600.32|604.19|600.55|603.85|600.21|0
1646788140000|2022-03-09 01:09:00|603.85|600.21|603.74|600.1|603.85|600.21|603.74|600.1|0
1646788150000|2022-03-09 01:09:10|603.4|599.76|601.17|597.53|603.63|599.99|601.17|597.53|0
1646788160000|2022-03-09 01:09:20|601.51|597.87|600.95|597.31|601.51|597.87|600.95|597.31|0
1646788170000|2022-03-09 01:09:30|601.06|597.42|600.72|597.08|601.06|597.42|600.72|597.08|0
1646788180000|2022-03-09 01:09:40|600.84|597.2|601.17|597.53|601.17|597.53|600.39|596.75|0
1646788190000|2022-03-09 01:09:50|601.06|597.42|601.39|597.75|601.39|597.75|601.06|597.42|0
1646788200000|2022-03-09 01:10:00|601.29|597.65|600.17|596.53|601.29|597.65|600.17|596.53|0
1646788210000|2022-03-09 01:10:10|600.28|596.64|600.95|597.31|600.95|597.31|600.28|596.64|0
1646788220000|2022-03-09 01:10:20|600.72|597.08|600.28|596.64|600.72|597.08|600.28|596.64|0
1646788230000|2022-03-09 01:10:30|600.72|597.08|600.72|597.08|600.95|597.31|600.72|597.08|0
1646788240000|2022-03-09 01:10:40|600.84|597.2|600.95|597.31|600.95|597.31|600.84|597.2|0
1646788250000|2022-03-09 01:10:50|601.17|597.53|600.62|596.98|601.17|597.53|600.5|596.86|0
1646788260000|2022-03-09 01:11:00|600.84|597.2|600.72|597.08|601.06|597.42|600.72|597.08|0
1646788270000|2022-03-09 01:11:10|600.84|597.2|600.72|597.08|600.84|597.2|600.5|596.86|0
1646788280000|2022-03-09 01:11:20|600.84|597.2|600.62|596.98|600.84|597.2|600.62|596.98|0
1646788290000|2022-03-09 01:11:30|600.5|596.86|599.61|595.97|600.62|596.98|599.61|595.97|0
1646788300000|2022-03-09 01:11:40|599.16|595.52|599.73|596.09|600.17|596.53|599.16|595.52|0
1646788310000|2022-03-09 01:11:50|599.95|596.31|599.83|596.19|600.06|596.42|599.83|596.19|0
1646788320000|2022-03-09 01:12:00|599.95|596.31|600.06|596.42|600.06|596.42|599.73|596.09|0
1646788330000|2022-03-09 01:12:10|600.17|596.53|599.73|596.09|600.28|596.64|599.73|596.09|0
1646788340000|2022-03-09 01:12:20|599.61|595.97|599.83|596.19|600.28|596.64|599.61|595.97|0
1646788350000|2022-03-09 01:12:30|599.73|596.09|600.39|596.75|600.39|596.75|599.73|596.09|0
1646788360000|2022-03-09 01:12:40|600.28|596.64|600.17|596.53|600.39|596.75|600.17|596.53|0
1646788370000|2022-03-09 01:12:50|600.28|596.64|599.61|595.97|600.28|596.64|599.5|595.86|0
1646788380000|2022-03-09 01:13:00|599.95|596.31|599.83|596.19|600.17|596.53|599.83|596.19|0
1646788390000|2022-03-09 01:13:10|600.17|596.53|600.05|596.41|600.17|596.53|599.95|596.31|0
1646788400000|2022-03-09 01:13:20|600.17|596.53|600.84|597.2|600.84|597.2|600.17|596.53|0
1646788410000|2022-03-09 01:13:30|600.95|597.31|600.5|596.86|600.95|597.31|600.39|596.75|0
1646788420000|2022-03-09 01:13:40|600.84|597.2|601.06|597.42|601.06|597.42|600.84|597.2|0
1646788430000|2022-03-09 01:13:50|600.84|597.2|600.5|596.86|600.84|597.2|600.5|596.86|0
1646788440000|2022-03-09 01:14:00|600.62|596.98|600.72|597.08|600.84|597.2|600.62|596.98|0
1646788450000|2022-03-09 01:14:10|600.5|596.86|601.17|597.53|601.17|597.53|600.28|596.64|0
1646788460000|2022-03-09 01:14:20|600.84|597.2|600.72|597.08|600.84|597.2|600.72|597.08|0
1646788470000|2022-03-09 01:14:30|600.5|596.86|600.72|597.08|600.95|597.31|600.5|596.86|0
1646788480000|2022-03-09 01:14:40|600.84|597.2|600.84|597.2|600.84|597.2|600.84|597.2|0
1646788490000|2022-03-09 01:14:50|601.17|597.53|602.28|598.64|602.28|598.64|601.17|597.53|0
1646788500000|2022-03-09 01:15:00|602.73|599.09|603.07|599.43|603.4|599.76|602.62|598.98|0
1646788510000|2022-03-09 01:15:10|602.85|599.21|602.95|599.31|603.07|599.43|602.73|599.09|0
1646788520000|2022-03-09 01:15:20|603.07|599.43|603.4|599.76|603.62|599.98|602.85|599.21|0
1646788530000|2022-03-09 01:15:30|603.29|599.65|603.52|599.88|603.52|599.88|603.29|599.65|0
1646788540000|2022-03-09 01:15:40|603.07|599.43|602.85|599.21|603.29|599.65|602.85|599.21|0
1646788550000|2022-03-09 01:15:50|603.07|599.43|603.96|600.32|603.96|600.32|603.07|599.43|0
1646788560000|2022-03-09 01:16:00|604.07|600.43|604.19|600.55|604.29|600.65|604.07|600.43|0
1646788570000|2022-03-09 01:16:10|603.96|600.32|603.74|600.1|603.96|600.32|603.62|599.98|0
1646788580000|2022-03-09 01:16:20|603.85|600.21|603.62|599.98|603.85|600.21|603.62|599.98|0
1646788590000|2022-03-09 01:16:30|603.85|600.21|603.74|600.1|603.85|600.21|603.62|599.98|0
1646788600000|2022-03-09 01:16:40|603.62|599.98|603.62|599.98|603.74|600.1|603.52|599.88|0
1646788610000|2022-03-09 01:16:50|603.85|600.21|604.19|600.55|604.29|600.65|603.85|600.21|0
1646788620000|2022-03-09 01:17:00|604.07|600.43|604.19|600.55|604.63|600.99|604.07|600.43|0
1646788630000|2022-03-09 01:17:10|603.4|599.76|603.74|600.1|603.74|600.1|603.4|599.76|0
1646788640000|2022-03-09 01:17:20|603.96|600.32|603.85|600.21|603.96|600.32|603.85|600.21|0
1646788650000|2022-03-09 01:17:30|603.96|600.32|603.96|600.32|603.96|600.32|603.74|600.1|0
1646788660000|2022-03-09 01:17:40|603.85|600.21|603.96|600.32|603.96|600.32|603.85|600.21|0
1646788670000|2022-03-09 01:17:50|604.41|600.77|604.52|600.88|604.52|600.88|604.19|600.55|0
1646788680000|2022-03-09 01:18:00|604.29|600.65|604.74|601.1|604.74|601.1|604.29|600.65|0
1646788690000|2022-03-09 01:18:10|604.41|600.77|604.52|600.88|604.52|600.88|604.29|600.65|0
1646788700000|2022-03-09 01:18:20|604.19|600.55|605.53|601.89|605.53|601.89|604.19|600.55|0
1646788710000|2022-03-09 01:18:30|605.75|602.11|605.86|602.22|605.86|602.22|605.63|601.99|0
1646788720000|2022-03-09 01:18:40|605.75|602.11|605.63|601.99|605.75|602.11|605.63|601.99|0
1646788730000|2022-03-09 01:18:50|605.41|601.77|605.41|601.77|605.53|601.89|605.41|601.77|0
1646788740000|2022-03-09 01:19:00|605.63|601.99|605.19|601.55|605.63|601.99|605.19|601.55|0
1646788750000|2022-03-09 01:19:10|604.96|601.32|604.41|600.77|604.96|601.32|604.41|600.77|0
1646788760000|2022-03-09 01:19:20|604.29|600.65|604.19|600.55|604.29|600.65|603.85|600.21|0
1646788770000|2022-03-09 01:19:30|604.07|600.43|604.19|600.55|604.52|600.88|604.07|600.43|0
1646788780000|2022-03-09 01:19:40|603.96|600.32|604.41|600.77|604.41|600.77|603.96|600.32|0
1646788790000|2022-03-09 01:19:50|604.19|600.55|605.08|601.44|605.08|601.44|604.07|600.43|0
1646788800000|2022-03-09 01:20:00|604.96|601.32|605.19|601.55|605.19|601.55|604.74|601.1|0
1646788810000|2022-03-09 01:20:10|604.96|601.32|604.74|601.1|604.96|601.32|604.74|601.1|0
1646788820000|2022-03-09 01:20:20|604.52|600.88|604.52|600.88|604.52|600.88|604.07|600.43|0
1646788830000|2022-03-09 01:20:30|604.86|601.22|604.96|601.32|604.96|601.32|604.86|601.22|0
1646788840000|2022-03-09 01:20:40|605.08|601.44|605.3|601.66|605.3|601.66|604.96|601.32|0
1646788850000|2022-03-09 01:20:50|605.19|601.55|604.85|601.21|605.19|601.55|604.85|601.21|0
1646788860000|2022-03-09 01:21:00|605.08|601.44|605.53|601.89|605.63|601.99|605.08|601.44|0
1646788870000|2022-03-09 01:21:10|605.41|601.77|605.63|601.99|605.63|601.99|605.41|601.77|0
1646788880000|2022-03-09 01:21:20|605.86|602.22|605.97|602.33|606.3|602.66|605.75|602.11|0
1646788890000|2022-03-09 01:21:30|606.2|602.56|606.2|602.56|606.2|602.56|606.08|602.44|0
1646788900000|2022-03-09 01:21:40|606.08|602.44|606.2|602.56|606.3|602.66|606.08|602.44|0
1646788910000|2022-03-09 01:21:50|606.75|603.11|606.64|603|606.75|603.11|606.53|602.89|0
1646788920000|2022-03-09 01:22:00|606.2|602.56|606.08|602.44|606.3|602.66|606.08|602.44|0
1646788930000|2022-03-09 01:22:10|605.19|601.55|607.54|603.9|607.54|603.9|605.19|601.55|0
1646788940000|2022-03-09 01:22:20|607.42|603.78|607.31|603.67|607.42|603.78|606.75|603.11|0
1646788950000|2022-03-09 01:22:30|607.2|603.56|607.2|603.56|607.42|603.78|606.64|603|0
1646788960000|2022-03-09 01:22:40|607.65|604.01|607.76|604.12|608.09|604.45|607.65|604.01|0
1646788970000|2022-03-09 01:22:50|607.87|604.23|607.65|604.01|607.87|604.23|607.31|603.67|0
1646788980000|2022-03-09 01:23:00|607.76|604.12|608.32|604.68|608.32|604.68|607.76|604.12|0
1646788990000|2022-03-09 01:23:10|608.09|604.45|607.76|604.12|608.09|604.45|607.31|603.67|0
1646789000000|2022-03-09 01:23:20|607.64|604|607.99|604.35|607.99|604.35|607.64|604|0
1646789010000|2022-03-09 01:23:30|607.76|604.12|608.32|604.68|608.54|604.9|607.76|604.12|0
1646789020000|2022-03-09 01:23:40|608.21|604.57|608.43|604.79|608.54|604.9|608.09|604.45|0
1646789030000|2022-03-09 01:23:50|608.32|604.68|608.09|604.45|608.32|604.68|607.98|604.34|0
1646789040000|2022-03-09 01:24:00|608.32|604.68|607.42|603.78|608.32|604.68|607.42|603.78|0
1646789050000|2022-03-09 01:24:10|607.2|603.56|607.09|603.45|607.2|603.56|606.97|603.33|0
1646789060000|2022-03-09 01:24:20|606.75|603.11|607.64|604|607.64|604|606.75|603.11|0
1646789070000|2022-03-09 01:24:30|607.98|604.34|607.54|603.9|607.98|604.34|607.42|603.78|0
1646789080000|2022-03-09 01:24:40|607.42|603.78|607.87|604.23|607.98|604.34|607.42|603.78|0
1646789090000|2022-03-09 01:24:50|607.98|604.34|607.76|604.12|608.09|604.45|607.76|604.12|0
1646789100000|2022-03-09 01:25:00|607.98|604.34|608.54|604.9|608.54|604.9|607.98|604.34|0
1646789110000|2022-03-09 01:25:10|608.66|605.02|607.31|603.67|608.66|605.02|607.31|603.67|0
1646789120000|2022-03-09 01:25:20|607.2|603.56|607.09|603.45|607.2|603.56|606.75|603.11|0
1646789130000|2022-03-09 01:25:30|607.2|603.56|607.31|603.67|607.42|603.78|607.2|603.56|0
1646789140000|2022-03-09 01:25:40|606.97|603.33|607.31|603.67|607.31|603.67|606.97|603.33|0
1646789150000|2022-03-09 01:25:50|607.09|603.45|606.87|603.23|607.09|603.45|606.87|603.23|0
1646789160000|2022-03-09 01:26:00|606.75|603.11|607.42|603.78|607.42|603.78|606.75|603.11|0
1646789170000|2022-03-09 01:26:10|607.2|603.56|607.42|603.78|607.42|603.78|607.2|603.56|0
1646789180000|2022-03-09 01:26:20|607.2|603.56|607.31|603.67|607.31|603.67|606.97|603.33|0
1646789190000|2022-03-09 01:26:30|607.2|603.56|606.97|603.33|607.2|603.56|606.87|603.23|0
1646789200000|2022-03-09 01:26:40|606.64|603|606.87|603.23|606.87|603.23|606.64|603|0
1646789210000|2022-03-09 01:26:50|606.75|603.11|606.87|603.23|606.87|603.23|606.53|602.89|0
1646789220000|2022-03-09 01:27:00|606.75|603.11|606.75|603.11|606.75|603.11|606.53|602.89|0
1646789230000|2022-03-09 01:27:10|606.53|602.89|605.97|602.33|606.53|602.89|605.97|602.33|0
1646789240000|2022-03-09 01:27:20|606.08|602.44|606.08|602.44|606.08|602.44|605.97|602.33|0
1646789250000|2022-03-09 01:27:30|605.97|602.33|606.08|602.44|606.08|602.44|605.97|602.33|0
1646789260000|2022-03-09 01:27:40|606.19|602.55|606.97|603.33|606.97|603.33|606.19|602.55|0
1646789270000|2022-03-09 01:27:50|606.75|603.11|607.09|603.45|607.09|603.45|606.75|603.11|0
1646789280000|2022-03-09 01:28:00|607.31|603.67|607.2|603.56|607.31|603.67|607.09|603.45|0
1646789290000|2022-03-09 01:28:10|607.31|603.67|606.87|603.23|607.31|603.67|606.87|603.23|0
1646789300000|2022-03-09 01:28:20|606.97|603.33|606.87|603.23|606.97|603.33|606.87|603.23|0
1646789310000|2022-03-09 01:28:30|606.86|603.22|606.75|603.11|606.86|603.22|606.75|603.11|0
1646789320000|2022-03-09 01:28:40|606.86|603.22|606.97|603.33|606.97|603.33|606.75|603.11|0
1646789330000|2022-03-09 01:28:50|607.09|603.45|607.31|603.67|607.31|603.67|607.09|603.45|0
1646789340000|2022-03-09 01:29:00|606.97|603.33|606.97|603.33|606.97|603.33|606.75|603.11|0
1646789350000|2022-03-09 01:29:10|607.09|603.45|606.86|603.22|607.2|603.56|606.86|603.22|0
1646789360000|2022-03-09 01:29:20|606.19|602.55|606.08|602.44|606.3|602.66|606.08|602.44|0
1646789370000|2022-03-09 01:29:30|605.97|602.33|605.97|602.33|606.08|602.44|605.97|602.33|0
1646789380000|2022-03-09 01:29:40|606.08|602.44|606.75|603.11|606.75|603.11|606.08|602.44|0
1646789390000|2022-03-09 01:29:50|606.52|602.88|606.19|602.55|606.52|602.88|606.19|602.55|0
1646789400000|2022-03-09 01:30:00|606.52|602.88|605.41|601.77|607.09|603.45|605.41|601.77|0
1646789410000|2022-03-09 01:30:10|605.63|601.99|605.63|601.99|606.19|602.55|605.63|601.99|0
1646789420000|2022-03-09 01:30:20|605.18|601.54|605.08|601.44|605.41|601.77|605.08|601.44|0
1646789430000|2022-03-09 01:30:30|604.29|600.65|604.41|600.77|604.51|600.87|604.29|600.65|0
1646789440000|2022-03-09 01:30:40|604.85|601.21|604.29|600.65|604.85|601.21|604.29|600.65|0
1646789450000|2022-03-09 01:30:50|604.74|601.1|605.08|601.44|605.08|601.44|604.74|601.1|0
1646789460000|2022-03-09 01:31:00|605.18|601.54|604.74|601.1|605.75|602.11|604.74|601.1|0
1646789470000|2022-03-09 01:31:10|604.96|601.32|604.29|600.65|604.96|601.32|604.07|600.43|0
1646789480000|2022-03-09 01:31:20|603.4|599.76|602.73|599.09|603.4|599.76|602.73|599.09|0
1646789490000|2022-03-09 01:31:30|602.06|598.42|601.16|597.52|602.06|598.42|600.5|596.86|0
1646789500000|2022-03-09 01:31:40|601.06|597.42|600.27|596.63|601.28|597.64|600.05|596.41|0
1646789510000|2022-03-09 01:31:50|600.05|596.41|598.27|594.63|600.17|596.53|598.27|594.63|0
1646789520000|2022-03-09 01:32:00|597.38|593.74|597.38|593.74|597.49|593.85|597.05|593.41|0
1646789530000|2022-03-09 01:32:10|596.16|592.52|595.15|591.51|596.38|592.74|594.71|591.07|0
1646789540000|2022-03-09 01:32:20|591.82|588.18|592.27|588.63|592.49|588.85|591.82|588.18|0
1646789550000|2022-03-09 01:32:30|592.05|588.41|592.27|588.63|592.6|588.96|592.05|588.41|0
1646789560000|2022-03-09 01:32:40|592.49|588.85|591.6|587.96|592.49|588.85|591.6|587.96|0
1646789570000|2022-03-09 01:32:50|591.72|588.08|591.82|588.18|591.94|588.3|591.72|588.08|0
1646789580000|2022-03-09 01:33:00|591.6|587.96|592.05|588.41|592.05|588.41|591.6|587.96|0
1646789590000|2022-03-09 01:33:10|592.27|588.63|592.6|588.96|592.6|588.96|592.27|588.63|0
1646789600000|2022-03-09 01:33:20|593.15|589.51|592.71|589.07|593.15|589.51|592.71|589.07|0
1646789610000|2022-03-09 01:33:30|592.04|588.4|591.82|588.18|592.04|588.4|591.82|588.18|0
1646789620000|2022-03-09 01:33:40|591.6|587.96|591.49|587.85|591.6|587.96|591.16|587.52|0
1646789630000|2022-03-09 01:33:50|590.39|586.75|591.82|588.18|591.82|588.18|590.39|586.75|0
1646789640000|2022-03-09 01:34:00|592.04|588.4|591.82|588.18|592.04|588.4|591.6|587.96|0
1646789650000|2022-03-09 01:34:10|591.72|588.08|592.27|588.63|592.27|588.63|591.49|587.85|0
1646789660000|2022-03-09 01:34:20|592.49|588.85|590.94|587.3|592.49|588.85|590.94|587.3|0
1646789670000|2022-03-09 01:34:30|590.49|586.85|591.49|587.85|591.94|588.3|590.49|586.85|0
1646789680000|2022-03-09 01:34:40|591.94|588.3|592.71|589.07|592.71|589.07|591.82|588.18|0
1646789690000|2022-03-09 01:34:50|592.49|588.85|592.71|589.07|592.93|589.29|592.49|588.85|0
1646789700000|2022-03-09 01:35:00|592.49|588.85|592.38|588.74|592.93|589.29|591.82|588.18|0
1646789710000|2022-03-09 01:35:10|591.72|588.08|590.94|587.3|591.72|588.08|590.27|586.63|0
1646789720000|2022-03-09 01:35:20|591.16|587.52|591.05|587.41|591.16|587.52|590.49|586.85|0
1646789730000|2022-03-09 01:35:30|590.83|587.19|590.94|587.3|591.05|587.41|590.83|587.19|0
1646789740000|2022-03-09 01:35:40|591.16|587.52|592.27|588.63|592.27|588.63|591.16|587.52|0
1646789750000|2022-03-09 01:35:50|592.04|588.4|592.04|588.4|592.27|588.63|591.72|588.08|0
1646789760000|2022-03-09 01:36:00|591.49|587.85|590.27|586.63|591.49|587.85|590.27|586.63|0
1646789770000|2022-03-09 01:36:10|590.49|586.85|590.83|587.19|590.83|587.19|590.39|586.75|0
1646789780000|2022-03-09 01:36:20|590.61|586.97|590.83|587.19|590.83|587.19|590.49|586.85|0
1646789790000|2022-03-09 01:36:30|590.39|586.75|590.61|586.97|590.71|587.07|590.39|586.75|0
1646789800000|2022-03-09 01:36:40|590.71|587.07|590.94|587.3|591.16|587.52|590.71|587.07|0
1646789810000|2022-03-09 01:36:50|591.05|587.41|591.27|587.63|591.27|587.63|591.05|587.41|0
1646789820000|2022-03-09 01:37:00|591.16|587.52|590.49|586.85|591.16|587.52|590.27|586.63|0
1646789830000|2022-03-09 01:37:10|590.61|586.97|591.6|587.96|591.6|587.96|590.61|586.97|0
1646789840000|2022-03-09 01:37:20|591.72|588.08|591.72|588.08|591.82|588.18|591.6|587.96|0
1646789850000|2022-03-09 01:37:30|591.6|587.96|592.27|588.63|592.49|588.85|591.6|587.96|0
1646789860000|2022-03-09 01:37:40|591.82|588.18|592.38|588.74|592.49|588.85|591.82|588.18|0
1646789870000|2022-03-09 01:37:50|592.49|588.85|592.16|588.52|592.93|589.29|591.94|588.3|0
1646789880000|2022-03-09 01:38:00|591.72|588.08|591.82|588.18|591.82|588.18|591.72|588.08|0
1646789890000|2022-03-09 01:38:10|592.04|588.4|592.04|588.4|592.04|588.4|591.94|588.3|0
1646789900000|2022-03-09 01:38:20|591.94|588.3|591.94|588.3|591.94|588.3|591.49|587.85|0
1646789910000|2022-03-09 01:38:30|592.27|588.63|592.04|588.4|592.38|588.74|592.04|588.4|0
1646789920000|2022-03-09 01:38:40|592.27|588.63|592.49|588.85|592.71|589.07|592.27|588.63|0
1646789930000|2022-03-09 01:38:50|592.93|589.29|593.38|589.74|593.38|589.74|592.93|589.29|0
1646789940000|2022-03-09 01:39:00|593.49|589.85|593.49|589.85|593.82|590.18|593.37|589.73|0
1646789950000|2022-03-09 01:39:10|592.93|589.29|592.49|588.85|592.93|589.29|592.27|588.63|0
1646789960000|2022-03-09 01:39:20|592.71|589.07|592.27|588.63|592.71|589.07|592.27|588.63|0
1646789970000|2022-03-09 01:39:30|592.16|588.52|590.77|587.13|592.16|588.52|590.77|587.13|0
1646789980000|2022-03-09 01:39:40|590.99|587.35|590.99|587.35|591.21|587.57|590.99|587.35|0
1646789990000|2022-03-09 01:39:50|591.21|587.57|590.99|587.35|591.21|587.57|590.99|587.35|0
1646790000000|2022-03-09 01:40:00|590.88|587.24|591.43|587.79|591.43|587.79|590.88|587.24|0
1646790010000|2022-03-09 01:40:10|591.21|587.57|591.88|588.24|591.88|588.24|591.21|587.57|0
1646790020000|2022-03-09 01:40:20|591.77|588.13|591.33|587.69|591.77|588.13|591.33|587.69|0
1646790030000|2022-03-09 01:40:30|591.66|588.02|591.77|588.13|591.77|588.13|591.33|587.69|0
1646790040000|2022-03-09 01:40:40|591.99|588.35|592.32|588.68|592.32|588.68|591.99|588.35|0
1646790050000|2022-03-09 01:40:50|592.66|589.02|592.99|589.35|592.99|589.35|592.66|589.02|0
1646790060000|2022-03-09 01:41:00|592.88|589.24|592.55|588.91|592.99|589.35|592.55|588.91|0
1646790070000|2022-03-09 01:41:10|592.66|589.02|592.32|588.68|593.33|589.69|592.32|588.68|0
1646790080000|2022-03-09 01:41:20|591.88|588.24|591.21|587.57|591.88|588.24|590.99|587.35|0
1646790090000|2022-03-09 01:41:30|590.88|587.24|590.66|587.02|590.88|587.24|590.54|586.9|0
1646790100000|2022-03-09 01:41:40|590.54|586.9|590.77|587.13|590.99|587.35|590.21|586.57|0
1646790110000|2022-03-09 01:41:50|590.99|587.35|590.88|587.24|590.99|587.35|590.88|587.24|0
1646790120000|2022-03-09 01:42:00|590.77|587.13|590.88|587.24|590.88|587.24|590.77|587.13|0
1646790130000|2022-03-09 01:42:10|590.32|586.68|590.32|586.68|590.32|586.68|590.21|586.57|0
1646790140000|2022-03-09 01:42:20|590.54|586.9|590.32|586.68|590.66|587.02|590.32|586.68|0
1646790150000|2022-03-09 01:42:30|590.44|586.8|589.55|585.91|590.44|586.8|589.55|585.91|0
1646790160000|2022-03-09 01:42:40|589.32|585.68|590.54|586.9|590.54|586.9|589.21|585.57|0
1646790170000|2022-03-09 01:42:50|590.44|586.8|591.1|587.46|591.1|587.46|590.44|586.8|0
1646790180000|2022-03-09 01:43:00|591.66|588.02|591.66|588.02|591.66|588.02|591.1|587.46|0
1646790190000|2022-03-09 01:43:10|591.55|587.91|591.77|588.13|591.77|588.13|591.55|587.91|0
1646790200000|2022-03-09 01:43:20|591.21|587.57|591.1|587.46|591.21|587.57|591.1|587.46|0
1646790210000|2022-03-09 01:43:30|591.21|587.57|591.43|587.79|591.65|588.01|591.21|587.57|0
1646790220000|2022-03-09 01:43:40|591.65|588.01|589.55|585.91|591.65|588.01|589.55|585.91|0
1646790230000|2022-03-09 01:43:50|589.21|585.57|589.32|585.68|589.88|586.24|589.21|585.57|0
1646790240000|2022-03-09 01:44:00|589.43|585.79|589.1|585.46|589.43|585.79|589.1|585.46|0
1646790250000|2022-03-09 01:44:10|588.54|584.9|588.54|584.9|588.54|584.9|588.32|584.68|0
1646790260000|2022-03-09 01:44:20|588.44|584.8|587.99|584.35|588.54|584.9|587.99|584.35|0
1646790270000|2022-03-09 01:44:30|588.1|584.46|588.54|584.9|588.54|584.9|587.88|584.24|0
1646790280000|2022-03-09 01:44:40|588.1|584.46|588.1|584.46|588.32|584.68|588.1|584.46|0
1646790290000|2022-03-09 01:44:50|588.32|584.68|589.32|585.68|589.32|585.68|588.32|584.68|0
1646790300000|2022-03-09 01:45:00|589.65|586.01|588.1|584.46|589.77|586.13|587.99|584.35|0
1646790310000|2022-03-09 01:45:10|588.99|585.35|588.76|585.12|589.87|586.23|588.76|585.12|0
1646790320000|2022-03-09 01:45:20|588.54|584.9|587.88|584.24|588.54|584.9|587.88|584.24|0
1646790330000|2022-03-09 01:45:30|587.65|584.01|587.88|584.24|588.1|584.46|587.65|584.01|0
1646790340000|2022-03-09 01:45:40|587.65|584.01|587.55|583.91|587.88|584.24|587.55|583.91|0
1646790350000|2022-03-09 01:45:50|587.43|583.79|587.77|584.13|587.87|584.23|587.43|583.79|0
1646790360000|2022-03-09 01:46:00|587.43|583.79|588.1|584.46|588.1|584.46|587.43|583.79|0
1646790370000|2022-03-09 01:46:10|587.65|584.01|589.1|585.46|589.1|585.46|587.43|583.79|0
1646790380000|2022-03-09 01:46:20|588.88|585.24|589.43|585.79|589.55|585.91|588.88|585.24|0
1646790390000|2022-03-09 01:46:30|588.88|585.24|589.1|585.46|589.32|585.68|588.88|585.24|0
1646790400000|2022-03-09 01:46:40|589.32|585.68|588.99|585.35|589.55|585.91|588.76|585.12|0
1646790410000|2022-03-09 01:46:50|588.76|585.12|588.66|585.02|589.21|585.57|588.66|585.02|0
1646790420000|2022-03-09 01:47:00|588.76|585.12|589.21|585.57|589.21|585.57|588.76|585.12|0
1646790430000|2022-03-09 01:47:10|588.99|585.35|589.21|585.57|589.32|585.68|588.99|585.35|0
1646790440000|2022-03-09 01:47:20|588.99|585.35|589.43|585.79|589.43|585.79|588.99|585.35|0
1646790450000|2022-03-09 01:47:30|588.76|585.12|589.21|585.57|589.21|585.57|588.76|585.12|0
1646790460000|2022-03-09 01:47:40|588.76|585.12|588.88|585.24|588.88|585.24|588.32|584.68|0
1646790470000|2022-03-09 01:47:50|589.21|585.57|589.43|585.79|589.43|585.79|588.99|585.35|0
1646790480000|2022-03-09 01:48:00|588.76|585.12|588.99|585.35|588.99|585.35|588.66|585.02|0
1646790490000|2022-03-09 01:48:10|589.43|585.79|589.43|585.79|589.43|585.79|589.21|585.57|0
1646790500000|2022-03-09 01:48:20|589.32|585.68|588.88|585.24|589.32|585.68|588.76|585.12|0
1646790510000|2022-03-09 01:48:30|588.98|585.34|589.21|585.57|589.21|585.57|588.98|585.34|0
1646790520000|2022-03-09 01:48:40|588.98|585.34|589.21|585.57|589.21|585.57|588.98|585.34|0
1646790530000|2022-03-09 01:48:50|588.76|585.12|588.66|585.02|588.76|585.12|588.32|584.68|0
1646790540000|2022-03-09 01:49:00|588.98|585.34|588.98|585.34|589.65|586.01|588.98|585.34|0
1646790550000|2022-03-09 01:49:10|588.66|585.02|588.76|585.12|588.76|585.12|588.54|584.9|0
1646790560000|2022-03-09 01:49:20|589.32|585.68|589.65|586.01|589.65|586.01|589.21|585.57|0
1646790570000|2022-03-09 01:49:30|589.21|585.57|588.98|585.34|589.21|585.57|588.76|585.12|0
1646790580000|2022-03-09 01:49:40|588.32|584.68|588.54|584.9|588.54|584.9|588.32|584.68|0
1646790590000|2022-03-09 01:49:50|588.66|585.02|589.32|585.68|589.32|585.68|588.66|585.02|0
1646790600000|2022-03-09 01:50:00|589.43|585.79|588.98|585.34|589.43|585.79|588.98|585.34|0
1646790610000|2022-03-09 01:50:10|589.1|585.46|588.32|584.68|589.1|585.46|588.32|584.68|0
1646790620000|2022-03-09 01:50:20|588.66|585.02|589.54|585.9|589.54|585.9|588.66|585.02|0
1646790630000|2022-03-09 01:50:30|589.43|585.79|590.54|586.9|590.54|586.9|589.43|585.79|0
1646790640000|2022-03-09 01:50:40|590.76|587.12|590.88|587.24|590.88|587.24|590.32|586.68|0
1646790650000|2022-03-09 01:50:50|590.99|587.35|590.99|587.35|590.99|587.35|590.99|587.35|0
1646790660000|2022-03-09 01:51:00|590.66|587.02|589.87|586.23|590.66|587.02|589.87|586.23|0
1646790670000|2022-03-09 01:51:10|589.77|586.13|590.32|586.68|590.32|586.68|589.65|586.01|0
1646790680000|2022-03-09 01:51:20|590.1|586.46|590.88|587.24|590.88|587.24|590.1|586.46|0
1646790690000|2022-03-09 01:51:30|590.76|587.12|590.99|587.35|591.1|587.46|590.76|587.12|0
1646790700000|2022-03-09 01:51:40|590.76|587.12|590.99|587.35|591.1|587.46|590.32|586.68|0
1646790710000|2022-03-09 01:51:50|591.1|587.46|591.1|587.46|591.1|587.46|591.1|587.46|0
1646790720000|2022-03-09 01:52:00|591.32|587.68|591.21|587.57|591.55|587.91|591.21|587.57|0
1646790730000|2022-03-09 01:52:10|590.99|587.35|590.88|587.24|590.99|587.35|590.88|587.24|0
1646790740000|2022-03-09 01:52:20|590.99|587.35|590.88|587.24|590.99|587.35|590.88|587.24|0
1646790750000|2022-03-09 01:52:30|590.76|587.12|592.1|588.46|592.1|588.46|590.76|587.12|0
1646790760000|2022-03-09 01:52:40|591.99|588.35|591.88|588.24|591.99|588.35|591.77|588.13|0
1646790770000|2022-03-09 01:52:50|591.99|588.35|592.1|588.46|592.1|588.46|591.77|588.13|0
1646790780000|2022-03-09 01:53:00|592.32|588.68|591.87|588.23|592.32|588.68|591.87|588.23|0
1646790790000|2022-03-09 01:53:10|594.33|590.69|596.33|592.69|596.33|592.69|594.33|590.69|0
1646790800000|2022-03-09 01:53:20|596.23|592.59|595.89|592.25|596.33|592.69|595.78|592.14|0
1646790810000|2022-03-09 01:53:30|596.45|592.81|596.11|592.47|596.45|592.81|596.11|592.47|0
1646790820000|2022-03-09 01:53:40|595.89|592.25|596.56|592.92|596.67|593.03|595.89|592.25|0
1646790830000|2022-03-09 01:53:50|596.33|592.69|596.45|592.81|596.78|593.14|596.33|592.69|0
1646790840000|2022-03-09 01:54:00|596.11|592.47|595.66|592.02|596.11|592.47|595.56|591.92|0
1646790850000|2022-03-09 01:54:10|595.44|591.8|595.44|591.8|595.44|591.8|594.77|591.13|0
1646790860000|2022-03-09 01:54:20|596.33|592.69|596.33|592.69|596.33|592.69|596.22|592.58|0
1646790870000|2022-03-09 01:54:30|596.67|593.03|595.89|592.25|596.67|593.03|595.11|591.47|0
1646790880000|2022-03-09 01:54:40|596.11|592.47|595.44|591.8|596.11|592.47|595.44|591.8|0
1646790890000|2022-03-09 01:54:50|595.66|592.02|595.44|591.8|595.66|592.02|595.44|591.8|0
1646790900000|2022-03-09 01:55:00|595.66|592.02|595.56|591.92|595.78|592.14|595.44|591.8|0
1646790910000|2022-03-09 01:55:10|595.89|592.25|595.66|592.02|595.89|592.25|595.44|591.8|0
1646790920000|2022-03-09 01:55:20|595.22|591.58|595.22|591.58|595.22|591.58|595.11|591.47|0
1646790930000|2022-03-09 01:55:30|594.99|591.35|595.33|591.69|595.33|591.69|594.77|591.13|0
1646790940000|2022-03-09 01:55:40|595.22|591.58|595.44|591.8|595.44|591.8|595.22|591.58|0
1646790950000|2022-03-09 01:55:50|594.77|591.13|594.99|591.35|594.99|591.35|594.77|591.13|0
1646790960000|2022-03-09 01:56:00|594.77|591.13|594.99|591.35|594.99|591.35|594.77|591.13|0
1646790970000|2022-03-09 01:56:10|595.22|591.58|594.89|591.25|595.22|591.58|594.89|591.25|0
1646790980000|2022-03-09 01:56:20|594.55|590.91|594.32|590.68|594.55|590.91|594.1|590.46|0
1646790990000|2022-03-09 01:56:30|594.44|590.8|594.55|590.91|594.66|591.02|594.44|590.8|0
1646791000000|2022-03-09 01:56:40|594.44|590.8|595.44|591.8|595.44|591.8|594.44|590.8|0
1646791010000|2022-03-09 01:56:50|595.55|591.91|594.22|590.58|595.55|591.91|594.22|590.58|0
1646791020000|2022-03-09 01:57:00|593.43|589.79|594.32|590.68|594.32|590.68|593.43|589.79|0
1646791030000|2022-03-09 01:57:10|594.77|591.13|593.88|590.24|594.77|591.13|593.88|590.24|0
1646791040000|2022-03-09 01:57:20|594.55|590.91|595.11|591.47|595.22|591.58|594.55|590.91|0
1646791050000|2022-03-09 01:57:30|594.77|591.13|594.99|591.35|595.11|591.47|594.77|591.13|0
1646791060000|2022-03-09 01:57:40|594.77|591.13|595.33|591.69|595.33|591.69|594.66|591.02|0
1646791070000|2022-03-09 01:57:50|595.88|592.24|595.66|592.02|595.88|592.24|595.66|592.02|0
1646791080000|2022-03-09 01:58:00|595.88|592.24|595.55|591.91|595.88|592.24|595.55|591.91|0
1646791090000|2022-03-09 01:58:10|595.44|591.8|595.22|591.58|595.44|591.8|594.99|591.35|0
1646791100000|2022-03-09 01:58:20|595.11|591.47|594.99|591.35|595.11|591.47|594.89|591.25|0
1646791110000|2022-03-09 01:58:30|595.11|591.47|595.44|591.8|595.44|591.8|594.99|591.35|0
1646791120000|2022-03-09 01:58:40|595.88|592.24|596.33|592.69|596.33|592.69|595.88|592.24|0
1646791130000|2022-03-09 01:58:50|596.22|592.58|595.88|592.24|596.22|592.58|595.66|592.02|0
1646791140000|2022-03-09 01:59:00|595.78|592.14|596.11|592.47|596.45|592.81|595.78|592.14|0
1646791150000|2022-03-09 01:59:10|595.78|592.14|596.11|592.47|596.11|592.47|595.78|592.14|0
1646791160000|2022-03-09 01:59:20|596.33|592.69|595.88|592.24|596.45|592.81|595.88|592.24|0
1646791170000|2022-03-09 01:59:30|595.66|592.02|595.44|591.8|595.66|592.02|595.44|591.8|0
1646791180000|2022-03-09 01:59:40|595.55|591.91|595.55|591.91|595.55|591.91|595.44|591.8|0
1646791190000|2022-03-09 01:59:50|595.66|592.02|596.11|592.47|596.11|592.47|595.66|592.02|0
1646791200000|2022-03-09 02:00:00|596.33|592.69|596.11|592.47|596.33|592.69|596|592.36|0
1646791210000|2022-03-09 02:00:10|595.66|592.02|595.55|591.91|595.66|592.02|595.44|591.8|0
1646791220000|2022-03-09 02:00:20|595.44|591.8|594.1|590.46|595.44|591.8|593.88|590.24|0
1646791230000|2022-03-09 02:00:30|593.88|590.24|594.22|590.58|594.22|590.58|593.88|590.24|0
1646791240000|2022-03-09 02:00:40|593.88|590.24|593.88|590.24|593.88|590.24|593.65|590.01|0
1646791250000|2022-03-09 02:00:50|593.55|589.91|592.99|589.35|593.55|589.91|592.76|589.12|0
1646791260000|2022-03-09 02:01:00|592.88|589.24|591.65|588.01|592.88|589.24|591.65|588.01|0
1646791270000|2022-03-09 02:01:10|591.87|588.23|591.87|588.23|591.99|588.35|591.87|588.23|0
1646791280000|2022-03-09 02:01:20|591.32|587.68|590.76|587.12|591.32|587.68|590.21|586.57|0
1646791290000|2022-03-09 02:01:30|590.88|587.24|591.32|587.68|591.32|587.68|590.88|587.24|0
1646791300000|2022-03-09 02:01:40|591.43|587.79|591.32|587.68|591.54|587.9|591.32|587.68|0
1646791310000|2022-03-09 02:01:50|590.98|587.34|590.76|587.12|590.98|587.34|590.54|586.9|0
1646791320000|2022-03-09 02:02:00|590.88|587.24|590.98|587.34|590.98|587.34|590.88|587.24|0
1646791330000|2022-03-09 02:02:10|590.76|587.12|590.76|587.12|590.76|587.12|590.54|586.9|0
1646791340000|2022-03-09 02:02:20|590.88|587.24|590.88|587.24|590.88|587.24|590.76|587.12|0
1646791350000|2022-03-09 02:02:30|591.1|587.46|590.76|587.12|591.1|587.46|590.76|587.12|0
1646791360000|2022-03-09 02:02:40|591.2|587.56|591.43|587.79|591.54|587.9|591.2|587.56|0
1646791370000|2022-03-09 02:02:50|591.32|587.68|591.54|587.9|591.54|587.9|591.2|587.56|0
1646791380000|2022-03-09 02:03:00|591.43|587.79|591.65|588.01|591.65|588.01|591.43|587.79|0
1646791390000|2022-03-09 02:03:10|591.87|588.23|591.65|588.01|591.87|588.23|591.65|588.01|0
1646791400000|2022-03-09 02:03:20|591.54|587.9|591.77|588.13|591.77|588.13|591.2|587.56|0
1646791410000|2022-03-09 02:03:30|591.65|588.01|591.43|587.79|591.65|588.01|591.43|587.79|0
1646791420000|2022-03-09 02:03:40|591.65|588.01|591.87|588.23|592.09|588.45|591.65|588.01|0
1646791430000|2022-03-09 02:03:50|591.99|588.35|592.76|589.12|592.76|589.12|591.99|588.35|0
1646791440000|2022-03-09 02:04:00|592.99|589.35|592.99|589.35|592.99|589.35|592.54|588.9|0
1646791450000|2022-03-09 02:04:10|592.66|589.02|592.76|589.12|592.88|589.24|592.66|589.02|0
1646791460000|2022-03-09 02:04:20|592.88|589.24|593.99|590.35|593.99|590.35|592.88|589.24|0
1646791470000|2022-03-09 02:04:30|594.44|590.8|595.44|591.8|595.44|591.8|594.44|590.8|0
1646791480000|2022-03-09 02:04:40|595.78|592.14|595.44|591.8|595.78|592.14|595.21|591.57|0
1646791490000|2022-03-09 02:04:50|594.99|591.35|594.77|591.13|594.99|591.35|594.66|591.02|0
1646791500000|2022-03-09 02:05:00|594.88|591.24|594.77|591.13|594.99|591.35|594.77|591.13|0
1646791510000|2022-03-09 02:05:10|594.32|590.68|594.54|590.9|594.66|591.02|594.1|590.46|0
1646791520000|2022-03-09 02:05:20|593.88|590.24|593.88|590.24|593.88|590.24|593.77|590.13|0
1646791530000|2022-03-09 02:05:30|594.1|590.46|594.1|590.46|594.32|590.68|593.88|590.24|0
1646791540000|2022-03-09 02:05:40|593.99|590.35|593.99|590.35|594.21|590.57|593.99|590.35|0
1646791550000|2022-03-09 02:05:50|593.88|590.24|593.77|590.13|593.88|590.24|593.65|590.01|0
1646791560000|2022-03-09 02:06:00|593.88|590.24|593.88|590.24|593.99|590.35|593.88|590.24|0
1646791570000|2022-03-09 02:06:10|594.21|590.57|594.54|590.9|594.54|590.9|594.21|590.57|0
1646791580000|2022-03-09 02:06:20|594.44|590.8|595.33|591.69|595.33|591.69|594.32|590.68|0
1646791590000|2022-03-09 02:06:30|595.44|591.8|595.78|592.14|595.78|592.14|595.44|591.8|0
1646791600000|2022-03-09 02:06:40|595.88|592.24|595.21|591.57|595.88|592.24|595.21|591.57|0
1646791610000|2022-03-09 02:06:50|595.33|591.69|595.55|591.91|595.55|591.91|595.33|591.69|0
1646791620000|2022-03-09 02:07:00|595.66|592.02|595.66|592.02|595.88|592.24|595.66|592.02|0
1646791630000|2022-03-09 02:07:10|595.88|592.24|595.44|591.8|595.88|592.24|595.44|591.8|0
1646791640000|2022-03-09 02:07:20|595.78|592.14|595.21|591.57|595.78|592.14|595.21|591.57|0
1646791650000|2022-03-09 02:07:30|594.99|591.35|595.21|591.57|595.21|591.57|594.99|591.35|0
1646791660000|2022-03-09 02:07:40|595.55|591.91|594.99|591.35|595.55|591.91|594.99|591.35|0
1646791670000|2022-03-09 02:07:50|594.77|591.13|594.54|590.9|594.77|591.13|594.32|590.68|0
1646791680000|2022-03-09 02:08:00|594.32|590.68|594.77|591.13|594.77|591.13|594.32|590.68|0
1646791690000|2022-03-09 02:08:10|595.21|591.57|594.99|591.35|595.21|591.57|594.99|591.35|0
1646791700000|2022-03-09 02:08:20|594.77|591.13|594.77|591.13|594.99|591.35|594.77|591.13|0
1646791710000|2022-03-09 02:08:30|594.54|590.9|594.99|591.35|594.99|591.35|594.54|590.9|0
1646791720000|2022-03-09 02:08:40|594.88|591.24|594.66|591.02|594.99|591.35|594.66|591.02|0
1646791730000|2022-03-09 02:08:50|594.88|591.24|594.99|591.35|594.99|591.35|594.88|591.24|0
1646791740000|2022-03-09 02:09:00|594.77|591.13|594.1|590.46|594.99|591.35|594.1|590.46|0
1646791750000|2022-03-09 02:09:10|593.77|590.13|594.1|590.46|594.1|590.46|593.77|590.13|0
1646791760000|2022-03-09 02:09:20|593.99|590.35|593.65|590.01|593.99|590.35|593.43|589.79|0
1646791770000|2022-03-09 02:09:30|593.55|589.91|593.77|590.13|593.77|590.13|593.43|589.79|0
1646791780000|2022-03-09 02:09:40|593.99|590.35|593.87|590.23|593.99|590.35|593.87|590.23|0
1646791790000|2022-03-09 02:09:50|593.99|590.35|594.1|590.46|594.1|590.46|593.87|590.23|0
1646791800000|2022-03-09 02:10:00|593.87|590.23|593.65|590.01|594.1|590.46|593.65|590.01|0
1646791810000|2022-03-09 02:10:10|593.43|589.79|593.43|589.79|593.54|589.9|593.32|589.68|0
1646791820000|2022-03-09 02:10:20|593.21|589.57|593.32|589.68|593.32|589.68|593.1|589.46|0
1646791830000|2022-03-09 02:10:30|593.43|589.79|593.21|589.57|593.43|589.79|593.21|589.57|0
1646791840000|2022-03-09 02:10:40|592.98|589.34|592.54|588.9|592.98|589.34|592.54|588.9|0
1646791850000|2022-03-09 02:10:50|592.65|589.01|592.43|588.79|592.65|589.01|592.43|588.79|0
1646791860000|2022-03-09 02:11:00|592.32|588.68|592.76|589.12|592.76|589.12|592.32|588.68|0
1646791870000|2022-03-09 02:11:10|592.54|588.9|592.88|589.24|592.98|589.34|592.54|588.9|0
1646791880000|2022-03-09 02:11:20|592.98|589.34|592.76|589.12|592.98|589.34|592.76|589.12|0
1646791890000|2022-03-09 02:11:30|592.54|588.9|592.43|588.79|592.54|588.9|592.32|588.68|0
1646791900000|2022-03-09 02:11:40|592.98|589.34|592.54|588.9|592.98|589.34|592.54|588.9|0
1646791910000|2022-03-09 02:11:50|592.76|589.12|592.88|589.24|592.88|589.24|592.76|589.12|0
1646791920000|2022-03-09 02:12:00|592.98|589.34|592.76|589.12|592.98|589.34|592.76|589.12|0
1646791930000|2022-03-09 02:12:10|592.54|588.9|592.31|588.67|592.54|588.9|592.31|588.67|0
1646791940000|2022-03-09 02:12:20|592.65|589.01|592.54|588.9|592.98|589.34|592.54|588.9|0
1646791950000|2022-03-09 02:12:30|592.88|589.24|593.21|589.57|593.21|589.57|592.88|589.24|0
1646791960000|2022-03-09 02:12:40|592.98|589.34|592.88|589.24|592.98|589.34|592.65|589.01|0
1646791970000|2022-03-09 02:12:50|592.98|589.34|593.1|589.46|593.21|589.57|592.98|589.34|0
1646791980000|2022-03-09 02:13:00|593.21|589.57|593.1|589.46|593.32|589.68|593.1|589.46|0
1646791990000|2022-03-09 02:13:10|592.98|589.34|592.98|589.34|592.98|589.34|592.76|589.12|0
1646792000000|2022-03-09 02:13:20|592.88|589.24|592.98|589.34|592.98|589.34|592.65|589.01|0
1646792010000|2022-03-09 02:13:30|592.88|589.24|592.76|589.12|592.88|589.24|592.65|589.01|0
1646792020000|2022-03-09 02:13:40|592.54|588.9|592.21|588.57|592.54|588.9|592.21|588.57|0
1646792030000|2022-03-09 02:13:50|592.76|589.12|592.65|589.01|592.76|589.12|592.65|589.01|0
1646792040000|2022-03-09 02:14:00|592.98|589.34|593.65|590.01|593.77|590.13|592.98|589.34|0
1646792050000|2022-03-09 02:14:10|593.77|590.13|593.32|589.68|593.77|590.13|593.32|589.68|0
1646792060000|2022-03-09 02:14:20|593.43|589.79|593.65|590.01|593.65|590.01|593.43|589.79|0
1646792070000|2022-03-09 02:14:30|593.43|589.79|593.43|589.79|593.43|589.79|593.1|589.46|0
1646792080000|2022-03-09 02:14:40|593.54|589.9|592.76|589.12|593.54|589.9|592.76|589.12|0
1646792090000|2022-03-09 02:14:50|592.98|589.34|592.88|589.24|592.98|589.34|592.76|589.12|0
1646792100000|2022-03-09 02:15:00|592.98|589.34|593.32|589.68|593.43|589.79|592.98|589.34|0
1646792110000|2022-03-09 02:15:10|593.43|589.79|593.1|589.46|593.43|589.79|592.98|589.34|0
1646792120000|2022-03-09 02:15:20|593.2|589.56|593.54|589.9|593.54|589.9|593.2|589.56|0
1646792130000|2022-03-09 02:15:30|593.65|590.01|594.21|590.57|594.21|590.57|593.43|589.79|0
1646792140000|2022-03-09 02:15:40|594.32|590.68|595.43|591.79|595.43|591.79|594.32|590.68|0
1646792150000|2022-03-09 02:15:50|595.66|592.02|595.43|591.79|595.88|592.24|595.43|591.79|0
1646792160000|2022-03-09 02:16:00|595.66|592.02|595.66|592.02|595.66|592.02|595.66|592.02|0
1646792170000|2022-03-09 02:16:10|595.43|591.79|595.55|591.91|595.66|592.02|595.43|591.79|0
1646792180000|2022-03-09 02:16:20|595.77|592.13|595.66|592.02|595.88|592.24|595.66|592.02|0
1646792190000|2022-03-09 02:16:30|596.1|592.46|595.33|591.69|596.1|592.46|595.33|591.69|0
1646792200000|2022-03-09 02:16:40|595.43|591.79|595.66|592.02|595.66|592.02|595.21|591.57|0
1646792210000|2022-03-09 02:16:50|595.55|591.91|595.55|591.91|595.55|591.91|595.55|591.91|0
1646792220000|2022-03-09 02:17:00|595.43|591.79|595.43|591.79|595.66|592.02|595.43|591.79|0
1646792230000|2022-03-09 02:17:10|595.66|592.02|595.55|591.91|595.66|592.02|595.55|591.91|0
1646792240000|2022-03-09 02:17:20|595.66|592.02|595.88|592.24|595.88|592.24|595.66|592.02|0
1646792250000|2022-03-09 02:17:30|596|592.36|595.33|591.69|596.1|592.46|595.33|591.69|0
1646792260000|2022-03-09 02:17:40|595.66|592.02|595.66|592.02|595.66|592.02|595.55|591.91|0
1646792270000|2022-03-09 02:17:50|595.77|592.13|595.66|592.02|595.77|592.13|595.66|592.02|0
1646792280000|2022-03-09 02:18:00|595.88|592.24|595.66|592.02|595.88|592.24|595.66|592.02|0
1646792290000|2022-03-09 02:18:10|595.88|592.24|596.1|592.46|596.33|592.69|595.88|592.24|0
1646792300000|2022-03-09 02:18:20|596.22|592.58|595.88|592.24|596.22|592.58|595.77|592.13|0
1646792310000|2022-03-09 02:18:30|595.77|592.13|595.77|592.13|596|592.36|595.66|592.02|0
1646792320000|2022-03-09 02:18:40|595.66|592.02|595.1|591.46|595.66|592.02|594.99|591.35|0
1646792330000|2022-03-09 02:18:50|594.99|591.35|594.99|591.35|594.99|591.35|594.99|591.35|0
1646792340000|2022-03-09 02:19:00|595.1|591.46|594.99|591.35|595.33|591.69|594.99|591.35|0
1646792350000|2022-03-09 02:19:10|595.21|591.57|594.99|591.35|595.21|591.57|594.99|591.35|0
1646792360000|2022-03-09 02:19:20|595.1|591.46|594.54|590.9|595.1|591.46|594.43|590.79|0
1646792370000|2022-03-09 02:19:30|594.76|591.12|594.76|591.12|594.76|591.12|594.66|591.02|0
1646792380000|2022-03-09 02:19:40|595.1|591.46|595.21|591.57|595.21|591.57|595.1|591.46|0
1646792390000|2022-03-09 02:19:50|595.43|591.79|594.09|590.45|595.43|591.79|594.09|590.45|0
1646792400000|2022-03-09 02:20:00|593.99|590.35|593.2|589.56|593.99|590.35|593.2|589.56|0
1646792410000|2022-03-09 02:20:10|593.43|589.79|593.65|590.01|593.65|590.01|593.43|589.79|0
1646792420000|2022-03-09 02:20:20|593.32|589.68|593.54|589.9|593.65|590.01|593.32|589.68|0
1646792430000|2022-03-09 02:20:30|594.21|590.57|593.87|590.23|594.21|590.57|593.87|590.23|0
1646792440000|2022-03-09 02:20:40|593.65|590.01|593.65|590.01|593.76|590.12|593.43|589.79|0
1646792450000|2022-03-09 02:20:50|593.76|590.12|593.76|590.12|593.76|590.12|593.54|589.9|0
1646792460000|2022-03-09 02:21:00|593.54|589.9|593.2|589.56|593.54|589.9|593.2|589.56|0
1646792470000|2022-03-09 02:21:10|593.43|589.79|593.43|589.79|593.43|589.79|593.2|589.56|0
1646792480000|2022-03-09 02:21:20|593.2|589.56|592.54|588.9|593.2|589.56|592.54|588.9|0
1646792490000|2022-03-09 02:21:30|592.76|589.12|592.54|588.9|592.76|589.12|592.54|588.9|0
1646792500000|2022-03-09 02:21:40|592.76|589.12|592.31|588.67|592.76|589.12|592.31|588.67|0
1646792510000|2022-03-09 02:21:50|592.54|588.9|592.54|588.9|592.76|589.12|592.54|588.9|0
1646792520000|2022-03-09 02:22:00|593.2|589.56|593.32|589.68|593.32|589.68|593.2|589.56|0
1646792530000|2022-03-09 02:22:10|593.43|589.79|593.1|589.46|593.43|589.79|592.76|589.12|0
1646792540000|2022-03-09 02:22:20|593.43|589.79|593.43|589.79|593.43|589.79|593.43|589.79|0
1646792550000|2022-03-09 02:22:30|593.65|590.01|593.43|589.79|593.65|590.01|593.43|589.79|0
1646792560000|2022-03-09 02:22:40|592.98|589.34|592.65|589.01|592.98|589.34|592.65|589.01|0
1646792570000|2022-03-09 02:22:50|592.76|589.12|593.1|589.46|593.1|589.46|592.76|589.12|0
1646792580000|2022-03-09 02:23:00|593.43|589.79|592.98|589.34|593.54|589.9|592.98|589.34|0
1646792590000|2022-03-09 02:23:10|593.32|589.68|593.2|589.56|593.32|589.68|592.87|589.23|0
1646792600000|2022-03-09 02:23:20|592.98|589.34|593.2|589.56|593.2|589.56|592.87|589.23|0
1646792610000|2022-03-09 02:23:30|593.54|589.9|593.54|589.9|593.54|589.9|593.43|589.79|0
1646792620000|2022-03-09 02:23:40|593.43|589.79|594.09|590.45|594.09|590.45|593.43|589.79|0
1646792630000|2022-03-09 02:23:50|594.32|590.68|595.21|591.57|595.55|591.91|594.32|590.68|0
1646792640000|2022-03-09 02:24:00|595.1|591.46|595.21|591.57|595.43|591.79|595.1|591.46|0
1646792650000|2022-03-09 02:24:10|595.43|591.79|595.21|591.57|595.43|591.79|595.21|591.57|0
1646792660000|2022-03-09 02:24:20|595.43|591.79|595.43|591.79|595.43|591.79|595.21|591.57|0
1646792670000|2022-03-09 02:24:30|595.21|591.57|594.66|591.02|595.21|591.57|594.66|591.02|0
1646792680000|2022-03-09 02:24:40|595.1|591.46|595.65|592.01|595.65|592.01|595.1|591.46|0
1646792690000|2022-03-09 02:24:50|595.88|592.24|595.65|592.01|595.88|592.24|595.65|592.01|0
1646792700000|2022-03-09 02:25:00|595.55|591.91|595.88|592.24|595.88|592.24|595.55|591.91|0
1646792710000|2022-03-09 02:25:10|595.77|592.13|595.55|591.91|595.77|592.13|595.55|591.91|0
1646792720000|2022-03-09 02:25:20|595.1|591.46|595.65|592.01|595.65|592.01|595.1|591.46|0
1646792730000|2022-03-09 02:25:30|595.32|591.68|594.99|591.35|595.32|591.68|594.99|591.35|0
1646792740000|2022-03-09 02:25:40|595.43|591.79|594.99|591.35|595.43|591.79|594.99|591.35|0
1646792750000|2022-03-09 02:25:50|595.32|591.68|595.21|591.57|595.32|591.68|595.21|591.57|0
1646792760000|2022-03-09 02:26:00|595.32|591.68|595.21|591.57|595.88|592.24|595.21|591.57|0
1646792770000|2022-03-09 02:26:10|595.1|591.46|594.88|591.24|595.1|591.46|594.54|590.9|0
1646792780000|2022-03-09 02:26:20|595.21|591.57|595.1|591.46|595.21|591.57|595.1|591.46|0
1646792790000|2022-03-09 02:26:30|595.21|591.57|595.21|591.57|595.43|591.79|594.98|591.34|0
1646792800000|2022-03-09 02:26:40|595.1|591.46|595.21|591.57|595.43|591.79|595.1|591.46|0
1646792810000|2022-03-09 02:26:50|595.1|591.46|594.88|591.24|595.21|591.57|594.88|591.24|0
1646792820000|2022-03-09 02:27:00|595.21|591.57|594.65|591.01|595.21|591.57|594.65|591.01|0
1646792830000|2022-03-09 02:27:10|594.76|591.12|594.65|591.01|594.76|591.12|594.65|591.01|0
1646792840000|2022-03-09 02:27:20|594.76|591.12|593.54|589.9|594.76|591.12|593.54|589.9|0
1646792850000|2022-03-09 02:27:30|593.87|590.23|593.2|589.56|593.87|590.23|593.2|589.56|0
1646792860000|2022-03-09 02:27:40|593.42|589.78|593.87|590.23|593.87|590.23|593.42|589.78|0
1646792870000|2022-03-09 02:27:50|593.76|590.12|593.32|589.68|593.76|590.12|593.32|589.68|0
1646792880000|2022-03-09 02:28:00|593.2|589.56|593.65|590.01|593.65|590.01|593.2|589.56|0
1646792890000|2022-03-09 02:28:10|594.09|590.45|593.87|590.23|594.09|590.45|593.87|590.23|0
1646792900000|2022-03-09 02:28:20|594.09|590.45|594.21|590.57|594.21|590.57|594.09|590.45|0
1646792910000|2022-03-09 02:28:30|594.43|590.79|594.54|590.9|594.54|590.9|594.21|590.57|0
1646792920000|2022-03-09 02:28:40|594.88|591.24|595.32|591.68|595.43|591.79|594.88|591.24|0
1646792930000|2022-03-09 02:28:50|594.98|591.34|594.76|591.12|594.98|591.34|594.76|591.12|0
1646792940000|2022-03-09 02:29:00|594.98|591.34|594.32|590.68|595.1|591.46|594.32|590.68|0
1646792950000|2022-03-09 02:29:10|594.43|590.79|594.76|591.12|594.76|591.12|594.43|590.79|0
1646792960000|2022-03-09 02:29:20|594.54|590.9|594.54|590.9|594.98|591.34|594.54|590.9|0
1646792970000|2022-03-09 02:29:30|594.32|590.68|594.32|590.68|594.32|590.68|594.32|590.68|0
1646792980000|2022-03-09 02:29:40|594.43|590.79|593.42|589.78|594.43|590.79|593.42|589.78|0
1646792990000|2022-03-09 02:29:50|592.76|589.12|591.86|588.22|593.2|589.56|591.86|588.22|0
1646793000000|2022-03-09 02:30:00|592.09|588.45|592.43|588.79|592.43|588.79|592.09|588.45|0
1646793010000|2022-03-09 02:30:10|592.53|588.89|592.53|588.89|593.09|589.45|592.53|588.89|0
1646793020000|2022-03-09 02:30:20|592.76|589.12|592.53|588.89|592.87|589.23|592.53|588.89|0
1646793030000|2022-03-09 02:30:30|592.87|589.23|592.98|589.34|593.2|589.56|592.87|589.23|0
1646793040000|2022-03-09 02:30:40|593.54|589.9|593.54|589.9|593.54|589.9|593.2|589.56|0
1646793050000|2022-03-09 02:30:50|593.65|590.01|594.21|590.57|594.21|590.57|593.65|590.01|0
1646793060000|2022-03-09 02:31:00|594.31|590.67|594.65|591.01|594.76|591.12|594.09|590.45|0
1646793070000|2022-03-09 02:31:10|594.98|591.34|595.1|591.46|595.21|591.57|594.98|591.34|0
1646793080000|2022-03-09 02:31:20|594.98|591.34|594.88|591.24|595.21|591.57|594.88|591.24|0
1646793090000|2022-03-09 02:31:30|594.98|591.34|595.65|592.01|595.65|592.01|594.98|591.34|0
1646793100000|2022-03-09 02:31:40|595.88|592.24|596.21|592.57|596.55|592.91|595.88|592.24|0
1646793110000|2022-03-09 02:31:50|596.1|592.46|596.32|592.68|596.32|592.68|596.1|592.46|0
1646793120000|2022-03-09 02:32:00|596.44|592.8|595.21|591.57|596.44|592.8|595.21|591.57|0
1646793130000|2022-03-09 02:32:10|595.77|592.13|595.99|592.35|595.99|592.35|595.65|592.01|0
1646793140000|2022-03-09 02:32:20|596.1|592.46|596.32|592.68|596.32|592.68|596.1|592.46|0
1646793150000|2022-03-09 02:32:30|596.21|592.57|595.55|591.91|596.21|592.57|595.55|591.91|0
1646793160000|2022-03-09 02:32:40|595.77|592.13|595.55|591.91|595.88|592.24|595.55|591.91|0
1646793170000|2022-03-09 02:32:50|595.65|592.01|595.77|592.13|595.77|592.13|595.55|591.91|0
1646793180000|2022-03-09 02:33:00|595.65|592.01|596.88|593.24|596.88|593.24|595.55|591.91|0
1646793190000|2022-03-09 02:33:10|596.66|593.02|596.54|592.9|596.66|593.02|596.54|592.9|0
1646793200000|2022-03-09 02:33:20|596.77|593.13|596.77|593.13|596.77|593.13|596.66|593.02|0
1646793210000|2022-03-09 02:33:30|596.54|592.9|596.32|592.68|596.88|593.24|596.32|592.68|0
1646793220000|2022-03-09 02:33:40|596.44|592.8|595.65|592.01|596.44|592.8|595.65|592.01|0
1646793230000|2022-03-09 02:33:50|595.43|591.79|595.65|592.01|595.77|592.13|595.43|591.79|0
1646793240000|2022-03-09 02:34:00|595.43|591.79|595.77|592.13|595.77|592.13|595.43|591.79|0
1646793250000|2022-03-09 02:34:10|596.21|592.57|595.77|592.13|596.21|592.57|595.77|592.13|0
1646793260000|2022-03-09 02:34:20|595.65|592.01|596.1|592.46|596.1|592.46|595.65|592.01|0
1646793270000|2022-03-09 02:34:30|595.99|592.35|595.99|592.35|595.99|592.35|595.99|592.35|0
1646793280000|2022-03-09 02:34:40|595.87|592.23|595.43|591.79|595.87|592.23|595.21|591.57|0
1646793290000|2022-03-09 02:34:50|595.21|591.57|595.21|591.57|595.21|591.57|594.98|591.34|0
1646793300000|2022-03-09 02:35:00|594.65|591.01|594.31|590.67|594.65|591.01|594.31|590.67|0
1646793310000|2022-03-09 02:35:10|594.21|590.57|594.43|590.79|594.65|591.01|593.87|590.23|0
1646793320000|2022-03-09 02:35:20|594.31|590.67|594.31|590.67|594.31|590.67|594.31|590.67|0
1646793330000|2022-03-09 02:35:30|594.54|590.9|595.1|591.46|595.21|591.57|594.54|590.9|0
1646793340000|2022-03-09 02:35:40|594.98|591.34|594.76|591.12|594.98|591.34|594.65|591.01|0
1646793350000|2022-03-09 02:35:50|594.98|591.34|594.98|591.34|594.98|591.34|594.98|591.34|0
1646793370000|2022-03-09 02:36:10|594.76|591.12|594.43|590.79|594.76|591.12|594.43|590.79|0
1646793380000|2022-03-09 02:36:20|594.54|590.9|594.43|590.79|594.76|591.12|594.43|590.79|0
1646793390000|2022-03-09 02:36:30|594.31|590.67|594.54|590.9|594.65|591.01|594.31|590.67|0
1646793400000|2022-03-09 02:36:40|594.43|590.79|594.54|590.9|594.76|591.12|594.31|590.67|0
1646793410000|2022-03-09 02:36:50|594.65|591.01|595.77|592.13|595.77|592.13|594.65|591.01|0
1646793420000|2022-03-09 02:37:00|596.1|592.46|595.43|591.79|596.1|592.46|595.43|591.79|0
1646793430000|2022-03-09 02:37:10|595.54|591.9|594.76|591.12|595.65|592.01|594.76|591.12|0
1646793440000|2022-03-09 02:37:20|595.32|591.68|594.76|591.12|595.32|591.68|594.76|591.12|0
1646793450000|2022-03-09 02:37:30|595.1|591.46|595.1|591.46|595.2|591.56|594.98|591.34|0
1646793460000|2022-03-09 02:37:40|595.2|591.56|595.1|591.46|595.2|591.56|595.1|591.46|0
1646793470000|2022-03-09 02:37:50|595.2|591.56|594.98|591.34|595.2|591.56|594.98|591.34|0
1646793480000|2022-03-09 02:38:00|595.2|591.56|595.77|592.13|595.87|592.23|595.2|591.56|0
1646793490000|2022-03-09 02:38:10|596.32|592.68|596.1|592.46|596.54|592.9|596.1|592.46|0
1646793500000|2022-03-09 02:38:20|595.77|592.13|596.1|592.46|596.1|592.46|595.77|592.13|0
1646793510000|2022-03-09 02:38:30|596.32|592.68|596.32|592.68|596.32|592.68|596.1|592.46|0
1646793520000|2022-03-09 02:38:40|596.44|592.8|595.65|592.01|596.54|592.9|595.65|592.01|0
1646793530000|2022-03-09 02:38:50|595.77|592.13|595.65|592.01|595.77|592.13|595.65|592.01|0
1646793540000|2022-03-09 02:39:00|595.54|591.9|595.54|591.9|595.65|592.01|595.54|591.9|0
1646793550000|2022-03-09 02:39:10|595.77|592.13|595.87|592.23|595.87|592.23|595.65|592.01|0
1646793560000|2022-03-09 02:39:20|596.54|592.9|596.77|593.13|596.77|593.13|596.54|592.9|0
1646793570000|2022-03-09 02:39:30|596.99|593.35|599.89|596.25|600.9|597.26|596.99|593.35|0
1646793580000|2022-03-09 02:39:40|600.12|596.48|599.67|596.03|600.12|596.48|599.67|596.03|0
1646793590000|2022-03-09 02:39:50|599.89|596.25|601.46|597.82|601.46|597.82|599.89|596.25|0
1646793600000|2022-03-09 02:40:00|601.35|597.71|599.67|596.03|601.35|597.71|599.67|596.03|0
1646793610000|2022-03-09 02:40:10|599.89|596.25|599.22|595.58|599.89|596.25|599.22|595.58|0
1646793620000|2022-03-09 02:40:20|599.56|595.92|599.67|596.03|599.67|596.03|598.89|595.25|0
1646793630000|2022-03-09 02:40:30|599.79|596.15|598.89|595.25|599.79|596.15|598.89|595.25|0
1646793640000|2022-03-09 02:40:40|599.12|595.48|599|595.36|599.12|595.48|599|595.36|0
1646793650000|2022-03-09 02:40:50|599.22|595.58|599.22|595.58|599.22|595.58|599.22|595.58|0
1646793660000|2022-03-09 02:41:00|600.12|596.48|599.12|595.48|600.12|596.48|599.12|595.48|0
1646793670000|2022-03-09 02:41:10|599.22|595.58|599.22|595.58|599.22|595.58|599.22|595.58|0
1646793680000|2022-03-09 02:41:20|599.45|595.81|599.67|596.03|599.89|596.25|599.45|595.81|0
1646793690000|2022-03-09 02:41:30|599.34|595.7|599.89|596.25|599.89|596.25|599.34|595.7|0
1646793700000|2022-03-09 02:41:40|599.67|596.03|600.34|596.7|600.34|596.7|599.67|596.03|0
1646793710000|2022-03-09 02:41:50|600.12|596.48|600.12|596.48|600.79|597.15|600.12|596.48|0
1646793720000|2022-03-09 02:42:00|599.67|596.03|599.67|596.03|600.34|596.7|599.67|596.03|0
1646793730000|2022-03-09 02:42:10|600.12|596.48|599.79|596.15|600.12|596.48|599.79|596.15|0
1646793740000|2022-03-09 02:42:20|599.89|596.25|599.89|596.25|600.12|596.48|599.67|596.03|0
1646793750000|2022-03-09 02:42:30|600.01|596.37|600.01|596.37|600.01|596.37|599.67|596.03|0
1646793760000|2022-03-09 02:42:40|599.89|596.25|600.56|596.92|600.56|596.92|599.89|596.25|0
1646793770000|2022-03-09 02:42:50|600.79|597.15|600.01|596.37|600.79|597.15|599.89|596.25|0
1646793780000|2022-03-09 02:43:00|600.12|596.48|600.12|596.48|600.12|596.48|599.89|596.25|0
1646793790000|2022-03-09 02:43:10|600.01|596.37|601.13|597.49|601.46|597.82|600.01|596.37|0
1646793800000|2022-03-09 02:43:20|601.58|597.94|600.68|597.04|601.58|597.94|600.68|597.04|0
1646793810000|2022-03-09 02:43:30|600.56|596.92|600.9|597.26|600.9|597.26|600.56|596.92|0
1646793820000|2022-03-09 02:43:40|600.79|597.15|601.01|597.37|601.01|597.37|600.79|597.15|0
1646793830000|2022-03-09 02:43:50|600.79|597.15|600.68|597.04|600.79|597.15|600.56|596.92|0
1646793840000|2022-03-09 02:44:00|600.79|597.15|601.01|597.37|601.01|597.37|600.79|597.15|0
1646793850000|2022-03-09 02:44:10|601.23|597.59|601.8|598.16|601.8|598.16|601.23|597.59|0
1646793860000|2022-03-09 02:44:20|601.91|598.27|602.47|598.83|602.47|598.83|601.8|598.16|0
1646793870000|2022-03-09 02:44:30|602.58|598.94|601.68|598.04|602.58|598.94|601.68|598.04|0
1646793880000|2022-03-09 02:44:40|601.91|598.27|601.35|597.71|601.91|598.27|601.35|597.71|0
1646793890000|2022-03-09 02:44:50|601.68|598.04|601.68|598.04|601.68|598.04|601.68|598.04|0
1646793900000|2022-03-09 02:45:00|601.91|598.27|601.91|598.27|602.13|598.49|601.91|598.27|0
1646793910000|2022-03-09 02:45:10|601.8|598.16|601.8|598.16|602.02|598.38|601.8|598.16|0
1646793920000|2022-03-09 02:45:20|601.68|598.04|601.8|598.16|601.91|598.27|601.68|598.04|0
1646793930000|2022-03-09 02:45:30|601.91|598.27|601.46|597.82|601.91|598.27|601.46|597.82|0
1646793940000|2022-03-09 02:45:40|601.23|597.59|601.13|597.49|601.46|597.82|601.13|597.49|0
1646793950000|2022-03-09 02:45:50|601.23|597.59|600.56|596.92|601.23|597.59|600.56|596.92|0
1646793960000|2022-03-09 02:46:00|600.79|597.15|600.79|597.15|601.01|597.37|600.79|597.15|0
1646793970000|2022-03-09 02:46:10|600.56|596.92|600.68|597.04|600.79|597.15|600.56|596.92|0
1646793980000|2022-03-09 02:46:20|600.79|597.15|600.56|596.92|600.79|597.15|600.56|596.92|0
1646794000000|2022-03-09 02:46:40|600.79|597.15|600.79|597.15|600.79|597.15|600.79|597.15|0
1646794010000|2022-03-09 02:46:50|601.23|597.59|601.23|597.59|601.23|597.59|601.01|597.37|0
1646794020000|2022-03-09 02:47:00|600.79|597.15|600.9|597.26|601.01|597.37|600.79|597.15|0
1646794030000|2022-03-09 02:47:10|600.79|597.15|600.79|597.15|600.79|597.15|600.79|597.15|0
1646794040000|2022-03-09 02:47:20|601.01|597.37|600.79|597.15|601.23|597.59|600.79|597.15|0
1646794050000|2022-03-09 02:47:30|601.01|597.37|601.46|597.82|601.46|597.82|601.01|597.37|0
1646794060000|2022-03-09 02:47:40|601.8|598.16|601.23|597.59|601.8|598.16|601.13|597.49|0
1646794070000|2022-03-09 02:47:50|601.13|597.49|600.56|596.92|601.13|597.49|600.56|596.92|0
1646794080000|2022-03-09 02:48:00|600.68|597.04|600.56|596.92|600.79|597.15|600.56|596.92|0
1646794090000|2022-03-09 02:48:10|600.79|597.15|600.56|596.92|600.79|597.15|600.56|596.92|0
1646794100000|2022-03-09 02:48:20|599.67|596.03|599.67|596.03|599.67|596.03|599.67|596.03|0
1646794110000|2022-03-09 02:48:30|599.89|596.25|600.23|596.59|600.23|596.59|599.67|596.03|0
1646794120000|2022-03-09 02:48:40|599.89|596.25|599.67|596.03|599.89|596.25|599.67|596.03|0
1646794130000|2022-03-09 02:48:50|599.89|596.25|599.78|596.14|599.89|596.25|599.78|596.14|0
1646794140000|2022-03-09 02:49:00|600.34|596.7|600.56|596.92|600.79|597.15|600.34|596.7|0
1646794150000|2022-03-09 02:49:10|600.23|596.59|600.45|596.81|600.68|597.04|600.23|596.59|0
1646794160000|2022-03-09 02:49:20|600.34|596.7|601.01|597.37|601.13|597.49|600.34|596.7|0
1646794170000|2022-03-09 02:49:30|601.13|597.49|601.35|597.71|601.68|598.04|601.13|597.49|0
1646794180000|2022-03-09 02:49:40|600.9|597.26|602.13|598.49|602.13|598.49|600.9|597.26|0
1646794190000|2022-03-09 02:49:50|602.58|598.94|602.47|598.83|602.58|598.94|602.24|598.6|0
1646794200000|2022-03-09 02:50:00|602.58|598.94|602.24|598.6|602.58|598.94|602.24|598.6|0
1646794210000|2022-03-09 02:50:10|602.35|598.71|602.8|599.16|602.8|599.16|602.35|598.71|0
1646794220000|2022-03-09 02:50:20|603.02|599.38|603.47|599.83|603.7|600.06|603.02|599.38|0
1646794230000|2022-03-09 02:50:30|603.92|600.28|604.37|600.73|604.37|600.73|603.81|600.17|0
1646794240000|2022-03-09 02:50:40|604.59|600.95|605.27|601.63|605.27|601.63|604.59|600.95|0
1646794250000|2022-03-09 02:50:50|604.59|600.95|605.04|601.4|605.04|601.4|604.59|600.95|0
1646794260000|2022-03-09 02:51:00|604.93|601.29|605.61|601.97|605.71|602.07|604.93|601.29|0
1646794270000|2022-03-09 02:51:10|605.94|602.3|605.49|601.85|605.94|602.3|605.49|601.85|0
1646794280000|2022-03-09 02:51:20|606.61|602.97|604.93|601.29|606.61|602.97|604.93|601.29|0
1646794290000|2022-03-09 02:51:30|604.82|601.18|604.71|601.07|604.82|601.18|604.14|600.5|0
1646794300000|2022-03-09 02:51:40|604.82|601.18|604.37|600.73|604.82|601.18|604.37|600.73|0
1646794310000|2022-03-09 02:51:50|605.26|601.62|605.71|602.07|605.94|602.3|605.26|601.62|0
1646794320000|2022-03-09 02:52:00|606.28|602.64|605.94|602.3|606.28|602.64|605.94|602.3|0
1646794330000|2022-03-09 02:52:10|605.71|602.07|606.16|602.52|606.16|602.52|605.71|602.07|0
1646794340000|2022-03-09 02:52:20|606.05|602.41|605.71|602.07|606.05|602.41|605.71|602.07|0
1646794350000|2022-03-09 02:52:30|606.05|602.41|605.61|601.97|606.16|602.52|605.61|601.97|0
1646794360000|2022-03-09 02:52:40|605.71|602.07|605.61|601.97|605.71|602.07|605.61|601.97|0
1646794370000|2022-03-09 02:52:50|605.94|602.3|605.71|602.07|606.16|602.52|605.71|602.07|0
1646794380000|2022-03-09 02:53:00|605.94|602.3|606.16|602.52|606.28|602.64|605.71|602.07|0
1646794390000|2022-03-09 02:53:10|605.83|602.19|605.83|602.19|606.16|602.52|605.71|602.07|0
1646794400000|2022-03-09 02:53:20|606.05|602.41|606.16|602.52|606.39|602.75|605.94|602.3|0
1646794410000|2022-03-09 02:53:30|606.61|602.97|606.05|602.41|606.61|602.97|606.05|602.41|0
1646794420000|2022-03-09 02:53:40|605.71|602.07|606.39|602.75|606.39|602.75|605.71|602.07|0
1646794430000|2022-03-09 02:53:50|606.16|602.52|606.28|602.64|606.5|602.86|606.16|602.52|0
1646794440000|2022-03-09 02:54:00|606.39|602.75|606.73|603.09|606.73|603.09|606.39|602.75|0
1646794450000|2022-03-09 02:54:10|607.28|603.64|606.73|603.09|607.4|603.76|606.73|603.09|0
1646794460000|2022-03-09 02:54:20|606.83|603.19|606.16|602.52|606.83|603.19|605.94|602.3|0
1646794470000|2022-03-09 02:54:30|606.61|602.97|607.4|603.76|607.51|603.87|606.39|602.75|0
1646794480000|2022-03-09 02:54:40|607.06|603.42|606.61|602.97|607.06|603.42|606.61|602.97|0
1646794490000|2022-03-09 02:54:50|606.28|602.64|606.39|602.75|606.39|602.75|606.16|602.52|0
1646794500000|2022-03-09 02:55:00|606.16|602.52|606.39|602.75|606.5|602.86|606.16|602.52|0
1646794510000|2022-03-09 02:55:10|606.16|602.52|605.71|602.07|606.16|602.52|605.71|602.07|0
1646794520000|2022-03-09 02:55:20|605.49|601.85|605.38|601.74|605.49|601.85|605.38|601.74|0
1646794530000|2022-03-09 02:55:30|605.26|601.62|605.16|601.52|605.26|601.62|605.16|601.52|0
1646794540000|2022-03-09 02:55:40|605.26|601.62|605.04|601.4|605.26|601.62|605.04|601.4|0
1646794550000|2022-03-09 02:55:50|605.49|601.85|605.16|601.52|605.49|601.85|605.16|601.52|0
1646794560000|2022-03-09 02:56:00|605.04|601.4|605.16|601.52|605.16|601.52|605.04|601.4|0
1646794570000|2022-03-09 02:56:10|604.82|601.18|604.59|600.95|605.04|601.4|604.59|600.95|0
1646794580000|2022-03-09 02:56:20|605.04|601.4|604.82|601.18|605.04|601.4|604.82|601.18|0
1646794590000|2022-03-09 02:56:30|604.59|600.95|603.92|600.28|604.59|600.95|603.92|600.28|0
1646794600000|2022-03-09 02:56:40|603.69|600.05|603.69|600.05|603.81|600.17|603.59|599.95|0
1646794610000|2022-03-09 02:56:50|603.47|599.83|603.69|600.05|603.81|600.17|603.47|599.83|0
1646794620000|2022-03-09 02:57:00|603.81|600.17|603.69|600.05|603.92|600.28|603.36|599.72|0
1646794640000|2022-03-09 02:57:20|603.59|599.95|603.69|600.05|603.69|600.05|603.59|599.95|0
1646794650000|2022-03-09 02:57:30|603.92|600.28|603.47|599.83|603.92|600.28|603.47|599.83|0
1646794670000|2022-03-09 02:57:50|603.36|599.72|603.36|599.72|603.47|599.83|603.25|599.61|0
1646794680000|2022-03-09 02:58:00|603.47|599.83|603.47|599.83|603.69|600.05|603.47|599.83|0
1646794690000|2022-03-09 02:58:10|603.69|600.05|603.69|600.05|603.69|600.05|603.69|600.05|0
1646794700000|2022-03-09 02:58:20|603.47|599.83|603.47|599.83|603.47|599.83|603.25|599.61|0
1646794710000|2022-03-09 02:58:30|603.59|599.95|603.69|600.05|603.69|600.05|603.59|599.95|0
1646794720000|2022-03-09 02:58:40|603.59|599.95|604.26|600.62|604.37|600.73|603.59|599.95|0
1646794730000|2022-03-09 02:58:50|604.14|600.5|604.14|600.5|604.37|600.73|604.14|600.5|0
1646794740000|2022-03-09 02:59:00|604.48|600.84|605.26|601.62|605.38|601.74|604.48|600.84|0
1646794750000|2022-03-09 02:59:10|605.16|601.52|604.81|601.17|605.38|601.74|604.81|601.17|0
1646794760000|2022-03-09 02:59:20|604.93|601.29|604.37|600.73|604.93|601.29|604.37|600.73|0
1646794770000|2022-03-09 02:59:30|604.26|600.62|604.26|600.62|604.26|600.62|604.03|600.39|0
1646794780000|2022-03-09 02:59:40|604.37|600.73|603.92|600.28|604.37|600.73|603.92|600.28|0
1646794790000|2022-03-09 02:59:50|603.81|600.17|603.81|600.17|603.92|600.28|603.69|600.05|0
1646794800000|2022-03-09 03:00:00|603.69|600.05|603.47|599.83|603.81|600.17|603.25|599.61|0
1646794810000|2022-03-09 03:00:10|603.25|599.61|603.25|599.61|603.25|599.61|603.25|599.61|0
1646794820000|2022-03-09 03:00:20|603.14|599.5|602.91|599.27|603.25|599.61|602.91|599.27|0
1646794830000|2022-03-09 03:00:30|603.02|599.38|603.14|599.5|603.25|599.61|603.02|599.38|0
1646794840000|2022-03-09 03:00:40|602.8|599.16|603.25|599.61|603.25|599.61|602.8|599.16|0
1646794850000|2022-03-09 03:00:50|603.36|599.72|603.47|599.83|603.47|599.83|603.36|599.72|0
1646794860000|2022-03-09 03:01:00|603.25|599.61|603.02|599.38|603.25|599.61|602.91|599.27|0
1646794870000|2022-03-09 03:01:10|602.8|599.16|602.91|599.27|603.02|599.38|602.8|599.16|0
1646794880000|2022-03-09 03:01:20|602.8|599.16|603.14|599.5|603.14|599.5|602.8|599.16|0
1646794890000|2022-03-09 03:01:30|603.02|599.38|603.02|599.38|603.02|599.38|602.91|599.27|0
1646794910000|2022-03-09 03:01:50|603.25|599.61|603.81|600.17|603.92|600.28|603.25|599.61|0
1646794920000|2022-03-09 03:02:00|603.92|600.28|604.14|600.5|604.14|600.5|603.92|600.28|0
1646794930000|2022-03-09 03:02:10|604.26|600.62|604.59|600.95|604.59|600.95|604.03|600.39|0
1646794940000|2022-03-09 03:02:20|604.81|601.17|604.93|601.29|604.93|601.29|604.81|601.17|0
1646794950000|2022-03-09 03:02:30|605.15|601.51|605.04|601.4|605.49|601.85|605.04|601.4|0
1646794960000|2022-03-09 03:02:40|604.93|601.29|605.04|601.4|605.04|601.4|604.93|601.29|0
1646794970000|2022-03-09 03:02:50|605.26|601.62|605.38|601.74|605.49|601.85|605.15|601.51|0
1646794980000|2022-03-09 03:03:00|605.26|601.62|604.59|600.95|605.6|601.96|604.59|600.95|0
1646794990000|2022-03-09 03:03:10|605.04|601.4|605.04|601.4|605.15|601.51|605.04|601.4|0
1646795000000|2022-03-09 03:03:20|604.81|601.17|604.59|600.95|604.93|601.29|604.59|600.95|0
1646795010000|2022-03-09 03:03:30|604.71|601.07|604.93|601.29|604.93|601.29|604.71|601.07|0
1646795020000|2022-03-09 03:03:40|604.81|601.17|604.93|601.29|605.26|601.62|604.81|601.17|0
1646795030000|2022-03-09 03:03:50|605.6|601.96|605.38|601.74|605.6|601.96|605.38|601.74|0
1646795040000|2022-03-09 03:04:00|605.49|601.85|605.04|601.4|605.49|601.85|605.04|601.4|0
1646795050000|2022-03-09 03:04:10|605.15|601.51|605.04|601.4|605.15|601.51|604.93|601.29|0
1646795060000|2022-03-09 03:04:20|605.71|602.07|605.71|602.07|605.71|602.07|605.71|602.07|0
1646795070000|2022-03-09 03:04:30|605.6|601.96|606.05|602.41|606.05|602.41|605.6|601.96|0
1646795080000|2022-03-09 03:04:40|606.28|602.64|606.28|602.64|606.38|602.74|606.28|602.64|0
1646795090000|2022-03-09 03:04:50|606.16|602.52|606.05|602.41|606.28|602.64|606.05|602.41|0
1646795100000|2022-03-09 03:05:00|605.93|602.29|605.15|601.51|605.93|602.29|605.15|601.51|0
1646795110000|2022-03-09 03:05:10|605.71|602.07|605.83|602.19|605.83|602.19|605.6|601.96|0
1646795120000|2022-03-09 03:05:20|605.71|602.07|605.71|602.07|605.71|602.07|605.49|601.85|0
1646795130000|2022-03-09 03:05:30|605.6|601.96|605.93|602.29|605.93|602.29|605.6|601.96|0
1646795140000|2022-03-09 03:05:40|605.71|602.07|605.71|602.07|605.71|602.07|605.71|602.07|0
1646795150000|2022-03-09 03:05:50|605.49|601.85|605.38|601.74|605.6|601.96|605.38|601.74|0
1646795160000|2022-03-09 03:06:00|605.71|602.07|606.16|602.52|606.16|602.52|605.71|602.07|0
1646795170000|2022-03-09 03:06:10|605.93|602.29|605.93|602.29|605.93|602.29|605.93|602.29|0
1646795180000|2022-03-09 03:06:20|605.83|602.19|605.83|602.19|605.93|602.29|605.83|602.19|0
1646795190000|2022-03-09 03:06:30|605.6|601.96|606.05|602.41|606.05|602.41|605.6|601.96|0
1646795200000|2022-03-09 03:06:40|605.93|602.29|606.27|602.63|606.27|602.63|605.83|602.19|0
1646795210000|2022-03-09 03:06:50|606.05|602.41|606.38|602.74|606.38|602.74|606.05|602.41|0
1646795220000|2022-03-09 03:07:00|606.27|602.63|606.27|602.63|606.27|602.63|606.16|602.52|0
1646795230000|2022-03-09 03:07:10|606.38|602.74|606.05|602.41|606.38|602.74|605.93|602.29|0
1646795240000|2022-03-09 03:07:20|605.93|602.29|605.83|602.19|606.05|602.41|605.83|602.19|0
1646795250000|2022-03-09 03:07:30|605.93|602.29|605.93|602.29|605.93|602.29|605.83|602.19|0
1646795260000|2022-03-09 03:07:40|606.05|602.41|605.71|602.07|606.05|602.41|605.71|602.07|0
1646795270000|2022-03-09 03:07:50|605.83|602.19|606.05|602.41|606.05|602.41|605.83|602.19|0
1646795280000|2022-03-09 03:08:00|606.27|602.63|606.27|602.63|606.61|602.97|606.27|602.63|0
1646795290000|2022-03-09 03:08:10|606.16|602.52|606.16|602.52|606.16|602.52|606.05|602.41|0
1646795300000|2022-03-09 03:08:20|606.5|602.86|606.83|603.19|606.83|603.19|606.5|602.86|0
1646795310000|2022-03-09 03:08:30|607.06|603.42|606.83|603.19|607.06|603.42|606.72|603.08|0
1646795320000|2022-03-09 03:08:40|607.06|603.42|607.06|603.42|607.06|603.42|606.83|603.19|0
1646795330000|2022-03-09 03:08:50|607.28|603.64|607.06|603.42|607.28|603.64|607.06|603.42|0
1646795340000|2022-03-09 03:09:00|606.72|603.08|607.06|603.42|607.06|603.42|606.61|602.97|0
1646795350000|2022-03-09 03:09:10|606.83|603.19|606.72|603.08|606.83|603.19|606.72|603.08|0
1646795360000|2022-03-09 03:09:20|606.38|602.74|606.27|602.63|606.38|602.74|606.16|602.52|0
1646795370000|2022-03-09 03:09:30|606.38|602.74|606.61|602.97|606.61|602.97|606.38|602.74|0
1646795380000|2022-03-09 03:09:40|606.5|602.86|606.5|602.86|606.5|602.86|606.5|602.86|0
1646795390000|2022-03-09 03:09:50|606.38|602.74|606.38|602.74|606.5|602.86|606.38|602.74|0
1646795400000|2022-03-09 03:10:00|606.61|602.97|606.27|602.63|606.61|602.97|606.16|602.52|0
1646795410000|2022-03-09 03:10:10|606.16|602.52|605.38|601.74|606.16|602.52|605.38|601.74|0
1646795420000|2022-03-09 03:10:20|605.48|601.84|605.83|602.19|605.83|602.19|605.48|601.84|0
1646795430000|2022-03-09 03:10:30|605.71|602.07|606.5|602.86|606.5|602.86|605.71|602.07|0
1646795440000|2022-03-09 03:10:40|606.72|603.08|606.95|603.31|606.95|603.31|606.72|603.08|0
1646795450000|2022-03-09 03:10:50|606.83|603.19|607.28|603.64|607.28|603.64|606.83|603.19|0
1646795460000|2022-03-09 03:11:00|607.17|603.53|607.17|603.53|607.28|603.64|607.17|603.53|0
1646795470000|2022-03-09 03:11:10|607.4|603.76|607.62|603.98|607.73|604.09|607.4|603.76|0
1646795480000|2022-03-09 03:11:20|607.84|604.2|607.84|604.2|607.84|604.2|607.73|604.09|0
1646795490000|2022-03-09 03:11:30|607.62|603.98|607.4|603.76|607.62|603.98|607.28|603.64|0
1646795500000|2022-03-09 03:11:40|607.28|603.64|607.5|603.86|607.5|603.86|607.28|603.64|0
1646795510000|2022-03-09 03:11:50|607.28|603.64|607.17|603.53|607.4|603.76|607.17|603.53|0
1646795520000|2022-03-09 03:12:00|607.28|603.64|607.17|603.53|607.28|603.64|607.17|603.53|0
1646795530000|2022-03-09 03:12:10|607.05|603.41|607.05|603.41|607.05|603.41|606.83|603.19|0
1646795540000|2022-03-09 03:12:20|607.17|603.53|607.17|603.53|607.28|603.64|607.05|603.41|0
1646795550000|2022-03-09 03:12:30|606.38|602.74|606.61|602.97|606.61|602.97|606.38|602.74|0
1646795560000|2022-03-09 03:12:40|606.72|603.08|606.95|603.31|607.05|603.41|606.72|603.08|0
1646795570000|2022-03-09 03:12:50|607.05|603.41|607.28|603.64|607.28|603.64|606.95|603.31|0
1646795580000|2022-03-09 03:13:00|607.62|603.98|607.62|603.98|607.73|604.09|607.5|603.86|0
1646795590000|2022-03-09 03:13:10|607.84|604.2|608.18|604.54|608.18|604.54|607.84|604.2|0
1646795600000|2022-03-09 03:13:20|608.07|604.43|608.4|604.76|608.4|604.76|608.07|604.43|0
1646795610000|2022-03-09 03:13:30|608.29|604.65|608.4|604.76|608.4|604.76|608.29|604.65|0
1646795620000|2022-03-09 03:13:40|608.18|604.54|607.5|603.86|608.18|604.54|607.5|603.86|0
1646795630000|2022-03-09 03:13:50|607.84|604.2|607.73|604.09|607.84|604.2|607.62|603.98|0
1646795640000|2022-03-09 03:14:00|607.4|603.76|607.4|603.76|607.4|603.76|607.28|603.64|0
1646795650000|2022-03-09 03:14:10|607.28|603.64|607.28|603.64|607.28|603.64|607.28|603.64|0
1646795660000|2022-03-09 03:14:20|607.4|603.76|607.5|603.86|607.5|603.86|607.28|603.64|0
1646795670000|2022-03-09 03:14:30|607.84|604.2|607.95|604.31|607.95|604.31|607.84|604.2|0
1646795680000|2022-03-09 03:14:40|607.73|604.09|607.84|604.2|607.84|604.2|607.73|604.09|0
1646795700000|2022-03-09 03:15:00|607.95|604.31|607.62|603.98|607.95|604.31|607.62|603.98|0
1646795710000|2022-03-09 03:15:10|607.5|603.86|607.62|603.98|607.62|603.98|607.39|603.75|0
1646795720000|2022-03-09 03:15:20|607.73|604.09|607.84|604.2|607.84|604.2|607.62|603.98|0
1646795730000|2022-03-09 03:15:30|608.07|604.43|607.84|604.2|608.07|604.43|607.84|604.2|0
1646795740000|2022-03-09 03:15:40|608.07|604.43|608.29|604.65|608.29|604.65|608.07|604.43|0
1646795750000|2022-03-09 03:15:50|608.4|604.76|608.18|604.54|608.4|604.76|608.18|604.54|0
1646795760000|2022-03-09 03:16:00|608.29|604.65|607.95|604.31|608.4|604.76|607.95|604.31|0
1646795770000|2022-03-09 03:16:10|608.18|604.54|607.84|604.2|608.18|604.54|607.84|604.2|0
1646795780000|2022-03-09 03:16:20|607.73|604.09|607.84|604.2|607.84|604.2|607.62|603.98|0
1646795790000|2022-03-09 03:16:30|607.73|604.09|607.62|603.98|607.73|604.09|607.62|603.98|0
1646795800000|2022-03-09 03:16:40|607.5|603.86|607.73|604.09|607.84|604.2|607.39|603.75|0
1646795810000|2022-03-09 03:16:50|607.84|604.2|608.4|604.76|608.4|604.76|607.84|604.2|0
1646795820000|2022-03-09 03:17:00|608.07|604.43|608.4|604.76|608.4|604.76|608.07|604.43|0
1646795830000|2022-03-09 03:17:10|608.29|604.65|610.54|606.9|611.1|607.46|608.18|604.54|0
1646795840000|2022-03-09 03:17:20|611.1|607.46|612.22|608.58|612.22|608.58|610.99|607.35|0
1646795850000|2022-03-09 03:17:30|612.9|609.26|612.9|609.26|613.24|609.6|612.57|608.93|0
1646795860000|2022-03-09 03:17:40|612.57|608.93|612.11|608.47|612.57|608.93|612.11|608.47|0
1646795870000|2022-03-09 03:17:50|611.89|608.25|611.1|607.46|611.89|608.25|611.1|607.46|0
1646795880000|2022-03-09 03:18:00|610.99|607.35|610.32|606.68|610.99|607.35|610.32|606.68|0
1646795890000|2022-03-09 03:18:10|609.75|606.11|610.42|606.78|610.42|606.78|609.75|606.11|0
1646795900000|2022-03-09 03:18:20|610.87|607.23|611.77|608.13|611.77|608.13|610.87|607.23|0
1646795910000|2022-03-09 03:18:30|611.66|608.02|610.99|607.35|611.66|608.02|610.99|607.35|0
1646795920000|2022-03-09 03:18:40|610.76|607.12|610.99|607.35|610.99|607.35|610.65|607.01|0
1646795930000|2022-03-09 03:18:50|610.87|607.23|610.76|607.12|610.87|607.23|610.76|607.12|0
1646795940000|2022-03-09 03:19:00|611.1|607.46|611.32|607.68|611.44|607.8|611.1|607.46|0
1646795950000|2022-03-09 03:19:10|611.21|607.57|611.55|607.91|611.55|607.91|611.21|607.57|0
1646795960000|2022-03-09 03:19:20|611.66|608.02|611.32|607.68|611.66|608.02|611.1|607.46|0
1646795980000|2022-03-09 03:19:40|611.1|607.46|611.66|608.02|611.66|608.02|611.1|607.46|0
1646795990000|2022-03-09 03:19:50|611.55|607.91|611.32|607.68|611.55|607.91|611.32|607.68|0
1646796000000|2022-03-09 03:20:00|611.21|607.57|611.32|607.68|611.32|607.68|611.21|607.57|0
1646796010000|2022-03-09 03:20:10|611.1|607.46|610.76|607.12|611.1|607.46|610.65|607.01|0
1646796020000|2022-03-09 03:20:20|610.87|607.23|610.54|606.9|610.99|607.35|610.42|606.78|0
1646796030000|2022-03-09 03:20:30|610.31|606.67|609.75|606.11|610.31|606.67|609.75|606.11|0
1646796040000|2022-03-09 03:20:40|609.86|606.22|609.75|606.11|609.86|606.22|609.75|606.11|0
1646796050000|2022-03-09 03:20:50|609.52|605.88|610.09|606.45|610.09|606.45|609.52|605.88|0
1646796060000|2022-03-09 03:21:00|609.97|606.33|609.97|606.33|610.2|606.56|609.86|606.22|0
1646796070000|2022-03-09 03:21:10|609.52|605.88|609.3|605.66|609.52|605.88|609.19|605.55|0
1646796080000|2022-03-09 03:21:20|608.85|605.21|607.5|603.86|608.85|605.21|607.5|603.86|0
1646796090000|2022-03-09 03:21:30|607.73|604.09|606.38|602.74|607.73|604.09|606.38|602.74|0
1646796100000|2022-03-09 03:21:40|606.15|602.51|606.6|602.96|606.6|602.96|606.15|602.51|0
1646796110000|2022-03-09 03:21:50|606.83|603.19|607.05|603.41|607.17|603.53|606.83|603.19|0
1646796120000|2022-03-09 03:22:00|607.39|603.75|607.17|603.53|607.73|604.09|607.17|603.53|0
1646796130000|2022-03-09 03:22:10|606.72|603.08|606.38|602.74|606.72|603.08|606.38|602.74|0
1646796140000|2022-03-09 03:22:20|605.93|602.29|606.05|602.41|606.27|602.63|605.93|602.29|0
1646796150000|2022-03-09 03:22:30|606.38|602.74|606.6|602.96|606.94|603.3|606.38|602.74|0
1646796160000|2022-03-09 03:22:40|606.15|602.51|606.72|603.08|606.72|603.08|606.15|602.51|0
1646796170000|2022-03-09 03:22:50|606.5|602.86|606.94|603.3|606.94|603.3|606.5|602.86|0
1646796180000|2022-03-09 03:23:00|606.83|603.19|606.6|602.96|606.83|603.19|606.38|602.74|0
1646796190000|2022-03-09 03:23:10|606.72|603.08|606.38|602.74|606.72|603.08|606.38|602.74|0
1646796200000|2022-03-09 03:23:20|605.93|602.29|605.93|602.29|606.05|602.41|605.93|602.29|0
1646796210000|2022-03-09 03:23:30|606.05|602.41|606.38|602.74|606.38|602.74|606.05|602.41|0
1646796220000|2022-03-09 03:23:40|606.15|602.51|606.15|602.51|606.15|602.51|605.93|602.29|0
1646796230000|2022-03-09 03:23:50|606.27|602.63|606.05|602.41|606.38|602.74|606.05|602.41|0
1646796240000|2022-03-09 03:24:00|606.15|602.51|606.27|602.63|606.6|602.96|606.15|602.51|0
1646796250000|2022-03-09 03:24:10|606.49|602.85|606.27|602.63|606.83|603.19|606.15|602.51|0
1646796260000|2022-03-09 03:24:20|606.38|602.74|605.7|602.06|606.38|602.74|605.7|602.06|0
1646796270000|2022-03-09 03:24:30|605.93|602.29|606.05|602.41|606.05|602.41|605.48|601.84|0
1646796280000|2022-03-09 03:24:40|606.15|602.51|606.15|602.51|606.15|602.51|605.93|602.29|0
1646796290000|2022-03-09 03:24:50|606.6|602.96|606.27|602.63|606.83|603.19|606.27|602.63|0
1646796300000|2022-03-09 03:25:00|607.28|603.64|606.38|602.74|607.28|603.64|606.38|602.74|0
1646796310000|2022-03-09 03:25:10|606.27|602.63|606.38|602.74|606.6|602.96|606.27|602.63|0
1646796320000|2022-03-09 03:25:20|606.15|602.51|605.93|602.29|606.15|602.51|605.7|602.06|0
1646796330000|2022-03-09 03:25:30|606.05|602.41|605.93|602.29|606.05|602.41|605.93|602.29|0
1646796340000|2022-03-09 03:25:40|606.49|602.85|606.94|603.3|606.94|603.3|606.38|602.74|0
1646796350000|2022-03-09 03:25:50|606.72|603.08|606.94|603.3|606.94|603.3|606.72|603.08|0
1646796360000|2022-03-09 03:26:00|606.72|603.08|606.83|603.19|606.94|603.3|606.6|602.96|0
1646796370000|2022-03-09 03:26:10|606.94|603.3|606.94|603.3|606.94|603.3|606.94|603.3|0
1646796380000|2022-03-09 03:26:20|606.83|603.19|606.27|602.63|606.83|603.19|606.27|602.63|0
1646796390000|2022-03-09 03:26:30|605.93|602.29|606.05|602.41|606.15|602.51|605.82|602.18|0
1646796400000|2022-03-09 03:26:40|605.93|602.29|606.27|602.63|606.27|602.63|605.93|602.29|0
1646796410000|2022-03-09 03:26:50|606.15|602.51|606.05|602.41|606.27|602.63|606.05|602.41|0
1646796420000|2022-03-09 03:27:00|606.15|602.51|606.49|602.85|606.49|602.85|606.05|602.41|0
1646796430000|2022-03-09 03:27:10|606.38|602.74|606.38|602.74|606.49|602.85|606.27|602.63|0
1646796440000|2022-03-09 03:27:20|606.49|602.85|606.6|602.96|606.72|603.08|606.49|602.85|0
1646796450000|2022-03-09 03:27:30|606.72|603.08|606.94|603.3|606.94|603.3|606.72|603.08|0
1646796460000|2022-03-09 03:27:40|607.05|603.41|607.39|603.75|607.39|603.75|607.05|603.41|0
1646796470000|2022-03-09 03:27:50|607.05|603.41|606.83|603.19|607.27|603.63|606.83|603.19|0
1646796480000|2022-03-09 03:28:00|606.6|602.96|606.83|603.19|606.83|603.19|606.6|602.96|0
1646796490000|2022-03-09 03:28:10|607.17|603.53|607.27|603.63|607.27|603.63|607.05|603.41|0
1646796500000|2022-03-09 03:28:20|607.05|603.41|607.39|603.75|607.39|603.75|607.05|603.41|0
1646796510000|2022-03-09 03:28:30|607.27|603.63|607.27|603.63|607.27|603.63|607.05|603.41|0
1646796520000|2022-03-09 03:28:40|607.17|603.53|607.17|603.53|607.17|603.53|607.05|603.41|0
1646796540000|2022-03-09 03:29:00|607.05|603.41|607.17|603.53|607.17|603.53|606.94|603.3|0
1646796550000|2022-03-09 03:29:10|606.94|603.3|607.39|603.75|607.39|603.75|606.94|603.3|0
1646796560000|2022-03-09 03:29:20|607.27|603.63|607.62|603.98|607.62|603.98|607.17|603.53|0
1646796570000|2022-03-09 03:29:30|607.72|604.08|607.72|604.08|607.72|604.08|607.62|603.98|0
1646796580000|2022-03-09 03:29:40|607.62|603.98|607.62|603.98|607.72|604.08|607.62|603.98|0
1646796590000|2022-03-09 03:29:50|607.72|604.08|607.84|604.2|607.84|604.2|607.62|603.98|0
1646796600000|2022-03-09 03:30:00|607.95|604.31|607.39|603.75|607.95|604.31|607.39|603.75|0
1646796610000|2022-03-09 03:30:10|607.5|603.86|607.27|603.63|607.62|603.98|607.27|603.63|0
1646796620000|2022-03-09 03:30:20|607.5|603.86|607.27|603.63|607.72|604.08|607.27|603.63|0
1646796630000|2022-03-09 03:30:30|607.17|603.53|606.38|602.74|607.17|603.53|606.38|602.74|0
1646796640000|2022-03-09 03:30:40|606.27|602.63|605.7|602.06|606.27|602.63|605.7|602.06|0
1646796650000|2022-03-09 03:30:50|605.48|601.84|604.36|600.72|605.48|601.84|604.36|600.72|0
1646796660000|2022-03-09 03:31:00|603.91|600.27|604.36|600.72|604.36|600.72|603.91|600.27|0
1646796670000|2022-03-09 03:31:10|604.47|600.83|605.03|601.39|605.03|601.39|604.47|600.83|0
1646796680000|2022-03-09 03:31:20|604.92|601.28|605.25|601.61|605.93|602.29|604.92|601.28|0
1646796690000|2022-03-09 03:31:30|605.37|601.73|605.15|601.51|605.48|601.84|605.15|601.51|0
1646796700000|2022-03-09 03:31:40|605.6|601.96|605.6|601.96|605.7|602.06|605.48|601.84|0
1646796710000|2022-03-09 03:31:50|605.48|601.84|605.25|601.61|605.48|601.84|605.25|601.61|0
1646796720000|2022-03-09 03:32:00|605.03|601.39|605.25|601.61|605.25|601.61|604.92|601.28|0
1646796730000|2022-03-09 03:32:10|605.37|601.73|605.7|602.06|605.7|602.06|605.37|601.73|0
1646796740000|2022-03-09 03:32:20|605.6|601.96|604.92|601.28|605.6|601.96|604.92|601.28|0
1646796750000|2022-03-09 03:32:30|605.03|601.39|604.81|601.17|605.03|601.39|604.81|601.17|0
1646796760000|2022-03-09 03:32:40|604.7|601.06|604.7|601.06|604.7|601.06|604.58|600.94|0
1646796770000|2022-03-09 03:32:50|605.03|601.39|605.25|601.61|605.25|601.61|605.03|601.39|0
1646796780000|2022-03-09 03:33:00|604.92|601.28|604.81|601.17|604.92|601.28|604.81|601.17|0
1646796790000|2022-03-09 03:33:10|604.7|601.06|605.15|601.51|605.15|601.51|604.7|601.06|0
1646796800000|2022-03-09 03:33:20|605.25|601.61|605.25|601.61|605.37|601.73|605.25|601.61|0
1646796810000|2022-03-09 03:33:30|605.15|601.51|605.37|601.73|605.48|601.84|605.15|601.51|0
1646796820000|2022-03-09 03:33:40|605.48|601.84|606.04|602.4|606.04|602.4|605.48|601.84|0
1646796830000|2022-03-09 03:33:50|605.93|602.29|606.38|602.74|606.38|602.74|605.93|602.29|0
1646796840000|2022-03-09 03:34:00|606.27|602.63|605.25|601.61|606.27|602.63|605.25|601.61|0
1646796850000|2022-03-09 03:34:10|605.03|601.39|605.15|601.51|605.15|601.51|605.03|601.39|0
1646796860000|2022-03-09 03:34:20|605.25|601.61|604.7|601.06|605.25|601.61|604.36|600.72|0
1646796870000|2022-03-09 03:34:30|604.81|601.17|604.81|601.17|604.81|601.17|604.81|601.17|0
1646796880000|2022-03-09 03:34:40|605.03|601.39|605.03|601.39|605.03|601.39|604.81|601.17|0
1646796890000|2022-03-09 03:34:50|604.81|601.17|604.47|600.83|604.81|601.17|604.47|600.83|0
1646796900000|2022-03-09 03:35:00|604.36|600.72|603.91|600.27|604.36|600.72|603.91|600.27|0
1646796910000|2022-03-09 03:35:10|604.03|600.39|604.36|600.72|604.36|600.72|604.03|600.39|0
1646796920000|2022-03-09 03:35:20|604.47|600.83|605.25|601.61|605.25|601.61|604.47|600.83|0
1646796930000|2022-03-09 03:35:30|604.7|601.06|604.58|600.94|604.81|601.17|604.47|600.83|0
1646796940000|2022-03-09 03:35:40|604.47|600.83|603.68|600.04|604.47|600.83|603.68|600.04|0
1646796950000|2022-03-09 03:35:50|603.91|600.27|603.68|600.04|603.91|600.27|603.68|600.04|0
1646796960000|2022-03-09 03:36:00|603.8|600.16|603.24|599.6|603.8|600.16|603.24|599.6|0
1646796970000|2022-03-09 03:36:10|603.01|599.37|603.58|599.94|603.68|600.04|603.01|599.37|0
1646796980000|2022-03-09 03:36:20|603.8|600.16|603.46|599.82|603.8|600.16|603.46|599.82|0
1646796990000|2022-03-09 03:36:30|603.68|600.04|603.8|600.16|603.8|600.16|603.58|599.94|0
1646797000000|2022-03-09 03:36:40|603.58|599.94|602.9|599.26|603.68|600.04|602.9|599.26|0
1646797010000|2022-03-09 03:36:50|603.24|599.6|603.24|599.6|603.35|599.71|603.24|599.6|0
1646797020000|2022-03-09 03:37:00|603.35|599.71|603.01|599.37|603.35|599.71|603.01|599.37|0
1646797030000|2022-03-09 03:37:10|603.13|599.49|603.24|599.6|603.35|599.71|603.13|599.49|0
1646797040000|2022-03-09 03:37:20|603.46|599.82|603.68|600.04|603.68|600.04|603.46|599.82|0
1646797050000|2022-03-09 03:37:30|603.58|599.94|603.91|600.27|603.91|600.27|603.58|599.94|0
1646797060000|2022-03-09 03:37:40|604.02|600.38|604.36|600.72|604.36|600.72|604.02|600.38|0
1646797070000|2022-03-09 03:37:50|604.25|600.61|604.58|600.94|604.58|600.94|604.25|600.61|0
1646797080000|2022-03-09 03:38:00|604.36|600.72|604.02|600.38|604.47|600.83|604.02|600.38|0
1646797090000|2022-03-09 03:38:10|603.68|600.04|604.47|600.83|604.47|600.83|603.68|600.04|0
1646797100000|2022-03-09 03:38:20|604.36|600.72|604.58|600.94|604.58|600.94|604.36|600.72|0
1646797110000|2022-03-09 03:38:30|604.36|600.72|604.47|600.83|604.7|601.06|604.36|600.72|0
1646797120000|2022-03-09 03:38:40|604.58|600.94|604.36|600.72|604.7|601.06|604.36|600.72|0
1646797130000|2022-03-09 03:38:50|604.47|600.83|604.25|600.61|604.58|600.94|604.25|600.61|0
1646797140000|2022-03-09 03:39:00|604.36|600.72|604.47|600.83|605.03|601.39|604.36|600.72|0
1646797150000|2022-03-09 03:39:10|604.8|601.16|605.48|601.84|605.48|601.84|604.8|601.16|0
1646797160000|2022-03-09 03:39:20|604.8|601.16|604.92|601.28|605.14|601.5|604.8|601.16|0
1646797170000|2022-03-09 03:39:30|604.8|601.16|604.47|600.83|604.8|601.16|604.47|600.83|0
1646797180000|2022-03-09 03:39:40|604.25|600.61|604.25|600.61|604.25|600.61|604.13|600.49|0
1646797190000|2022-03-09 03:39:50|604.36|600.72|604.36|600.72|604.58|600.94|604.25|600.61|0
1646797200000|2022-03-09 03:40:00|604.47|600.83|604.8|601.16|604.8|601.16|604.47|600.83|0
1646797210000|2022-03-09 03:40:10|604.92|601.28|605.03|601.39|605.14|601.5|604.92|601.28|0
1646797220000|2022-03-09 03:40:20|605.14|601.5|605.14|601.5|605.37|601.73|605.14|601.5|0
1646797230000|2022-03-09 03:40:30|604.92|601.28|605.37|601.73|605.37|601.73|604.8|601.16|0
1646797240000|2022-03-09 03:40:40|605.48|601.84|605.59|601.95|605.59|601.95|605.48|601.84|0
1646797250000|2022-03-09 03:40:50|605.48|601.84|605.37|601.73|605.59|601.95|605.37|601.73|0
1646797260000|2022-03-09 03:41:00|605.48|601.84|605.25|601.61|605.48|601.84|605.25|601.61|0
1646797270000|2022-03-09 03:41:10|605.37|601.73|604.58|600.94|605.37|601.73|604.47|600.83|0
1646797280000|2022-03-09 03:41:20|605.03|601.39|605.03|601.39|605.14|601.5|605.03|601.39|0
1646797290000|2022-03-09 03:41:30|604.92|601.28|604.58|600.94|605.03|601.39|604.58|600.94|0
1646797300000|2022-03-09 03:41:40|604.7|601.06|604.47|600.83|604.7|601.06|604.47|600.83|0
1646797310000|2022-03-09 03:41:50|604.58|600.94|605.25|601.61|605.25|601.61|604.58|600.94|0
1646797320000|2022-03-09 03:42:00|605.7|602.06|605.59|601.95|605.82|602.18|605.48|601.84|0
1646797330000|2022-03-09 03:42:10|605.82|602.18|605.82|602.18|605.82|602.18|605.7|602.06|0
1646797340000|2022-03-09 03:42:20|605.7|602.06|605.92|602.28|605.92|602.28|605.7|602.06|0
1646797350000|2022-03-09 03:42:30|605.82|602.18|605.82|602.18|605.82|602.18|605.7|602.06|0
1646797360000|2022-03-09 03:42:40|605.59|601.95|605.59|601.95|605.59|601.95|605.59|601.95|0
1646797370000|2022-03-09 03:42:50|605.82|602.18|606.04|602.4|606.04|602.4|605.82|602.18|0
1646797380000|2022-03-09 03:43:00|605.92|602.28|604.25|600.61|605.92|602.28|604.25|600.61|0
1646797390000|2022-03-09 03:43:10|604.47|600.83|604.35|600.71|604.47|600.83|604.35|600.71|0
1646797400000|2022-03-09 03:43:20|604.58|600.94|604.35|600.71|604.58|600.94|604.35|600.71|0
1646797410000|2022-03-09 03:43:30|604.58|600.94|604.47|600.83|604.58|600.94|604.47|600.83|0
1646797420000|2022-03-09 03:43:40|604.58|600.94|604.7|601.06|604.8|601.16|604.58|600.94|0
1646797430000|2022-03-09 03:43:50|604.58|600.94|604.7|601.06|604.7|601.06|604.58|600.94|0
1646797440000|2022-03-09 03:44:00|605.03|601.39|605.37|601.73|605.37|601.73|604.8|601.16|0
1646797450000|2022-03-09 03:44:10|605.48|601.84|605.59|601.95|605.59|601.95|605.48|601.84|0
1646797460000|2022-03-09 03:44:20|605.48|601.84|605.25|601.61|605.48|601.84|605.25|601.61|0
1646797470000|2022-03-09 03:44:30|605.03|601.39|605.03|601.39|605.14|601.5|605.03|601.39|0
1646797480000|2022-03-09 03:44:40|605.14|601.5|605.25|601.61|605.37|601.73|605.14|601.5|0
1646797490000|2022-03-09 03:44:50|605.37|601.73|604.58|600.94|605.37|601.73|604.58|600.94|0
1646797500000|2022-03-09 03:45:00|604.13|600.49|604.58|600.94|604.58|600.94|604.13|600.49|0
1646797510000|2022-03-09 03:45:10|604.8|601.16|604.8|601.16|604.8|601.16|604.58|600.94|0
1646797530000|2022-03-09 03:45:30|604.58|600.94|604.35|600.71|604.58|600.94|604.35|600.71|0
1646797540000|2022-03-09 03:45:40|603.91|600.27|603.46|599.82|604.13|600.49|603.46|599.82|0
1646797550000|2022-03-09 03:45:50|603.13|599.49|603.46|599.82|603.46|599.82|603.13|599.49|0
1646797560000|2022-03-09 03:46:00|603.68|600.04|604.13|600.49|604.13|600.49|603.68|600.04|0
1646797570000|2022-03-09 03:46:10|604.47|600.83|604.13|600.49|604.47|600.83|604.13|600.49|0
1646797580000|2022-03-09 03:46:20|604.02|600.38|604.13|600.49|604.35|600.71|604.02|600.38|0
1646797590000|2022-03-09 03:46:30|604.35|600.71|604.35|600.71|604.35|600.71|604.25|600.61|0
1646797600000|2022-03-09 03:46:40|604.25|600.61|604.02|600.38|604.25|600.61|604.02|600.38|0
1646797610000|2022-03-09 03:46:50|604.13|600.49|604.35|600.71|604.35|600.71|604.13|600.49|0
1646797620000|2022-03-09 03:47:00|604.69|601.05|604.8|601.16|604.8|601.16|604.69|601.05|0
1646797630000|2022-03-09 03:47:10|604.69|601.05|604.13|600.49|604.8|601.16|604.13|600.49|0
1646797640000|2022-03-09 03:47:20|604.35|600.71|603.91|600.27|604.35|600.71|603.91|600.27|0
1646797650000|2022-03-09 03:47:30|603.23|599.59|603.35|599.71|603.35|599.71|603.23|599.59|0
1646797660000|2022-03-09 03:47:40|603.23|599.59|603.91|600.27|603.91|600.27|603.23|599.59|0
1646797670000|2022-03-09 03:47:50|603.8|600.16|603.68|600.04|603.8|600.16|603.68|600.04|0
1646797680000|2022-03-09 03:48:00|603.57|599.93|603.68|600.04|603.68|600.04|603.46|599.82|0
1646797690000|2022-03-09 03:48:10|603.8|600.16|603.68|600.04|603.8|600.16|603.68|600.04|0
1646797700000|2022-03-09 03:48:20|603.8|600.16|603.8|600.16|603.91|600.27|603.68|600.04|0
1646797710000|2022-03-09 03:48:30|603.68|600.04|603.8|600.16|603.8|600.16|603.68|600.04|0
1646797720000|2022-03-09 03:48:40|603.68|600.04|604.02|600.38|604.02|600.38|603.68|600.04|0
1646797730000|2022-03-09 03:48:50|604.25|600.61|603.91|600.27|604.25|600.61|603.91|600.27|0
1646797740000|2022-03-09 03:49:00|603.57|599.93|604.02|600.38|604.02|600.38|603.57|599.93|0
1646797750000|2022-03-09 03:49:10|604.25|600.61|604.35|600.71|604.35|600.71|604.25|600.61|0
1646797760000|2022-03-09 03:49:20|604.25|600.61|604.13|600.49|604.25|600.61|604.02|600.38|0
1646797770000|2022-03-09 03:49:30|604.35|600.71|604.35|600.71|604.35|600.71|604.35|600.71|0
1646797780000|2022-03-09 03:49:40|604.58|600.94|604.58|600.94|604.58|600.94|604.58|600.94|0
1646797790000|2022-03-09 03:49:50|604.35|600.71|604.35|600.71|604.35|600.71|604.35|600.71|0
1646797800000|2022-03-09 03:50:00|604.58|600.94|604.58|600.94|604.58|600.94|604.58|600.94|0
1646797810000|2022-03-09 03:50:10|604.69|601.05|604.58|600.94|604.8|601.16|604.58|600.94|0
1646797820000|2022-03-09 03:50:20|604.35|600.71|604.35|600.71|604.35|600.71|604.35|600.71|0
1646797830000|2022-03-09 03:50:30|604.13|600.49|604.47|600.83|604.47|600.83|604.13|600.49|0
1646797840000|2022-03-09 03:50:40|604.35|600.71|604.35|600.71|604.35|600.71|604.35|600.71|0
1646797850000|2022-03-09 03:50:50|604.47|600.83|604.47|600.83|604.47|600.83|604.47|600.83|0
1646797860000|2022-03-09 03:51:00|604.69|601.05|604.8|601.16|604.8|601.16|604.69|601.05|0
1646797920000|2022-03-09 03:52:00|604.35|600.71|604.58|600.94|604.58|600.94|604.35|600.71|0
1646797930000|2022-03-09 03:52:10|604.35|600.71|604.69|601.05|604.69|601.05|604.35|600.71|0
1646797940000|2022-03-09 03:52:20|604.8|601.16|604.69|601.05|604.8|601.16|604.58|600.94|0
1646797950000|2022-03-09 03:52:30|604.58|600.94|604.58|600.94|604.58|600.94|604.58|600.94|0
1646797960000|2022-03-09 03:52:40|604.35|600.71|604.35|600.71|604.47|600.83|604.35|600.71|0
1646797970000|2022-03-09 03:52:50|604.47|600.83|604.69|601.05|604.69|601.05|604.47|600.83|0
1646797980000|2022-03-09 03:53:00|604.8|601.16|604.8|601.16|604.8|601.16|604.8|601.16|0
1646797990000|2022-03-09 03:53:10|604.69|601.05|604.69|601.05|604.69|601.05|604.69|601.05|0
1646798000000|2022-03-09 03:53:20|604.8|601.16|604.92|601.28|604.92|601.28|604.8|601.16|0
1646798010000|2022-03-09 03:53:30|605.02|601.38|604.58|600.94|605.02|601.38|604.58|600.94|0
1646798020000|2022-03-09 03:53:40|604.8|601.16|604.58|600.94|604.8|601.16|604.58|600.94|0
1646798040000|2022-03-09 03:54:00|604.69|601.05|604.58|600.94|604.69|601.05|604.13|600.49|0
1646798060000|2022-03-09 03:54:20|604.47|600.83|604.8|601.16|604.8|601.16|604.47|600.83|0
1646798070000|2022-03-09 03:54:30|604.69|601.05|604.58|600.94|604.69|601.05|604.58|600.94|0
1646798080000|2022-03-09 03:54:40|604.47|600.83|604.35|600.71|604.47|600.83|604.35|600.71|0
1646798090000|2022-03-09 03:54:50|604.47|600.83|604.47|600.83|604.47|600.83|604.47|600.83|0
1646798100000|2022-03-09 03:55:00|604.58|600.94|604.8|601.16|604.8|601.16|604.58|600.94|0
1646798110000|2022-03-09 03:55:10|605.59|601.95|605.37|601.73|605.59|601.95|605.37|601.73|0
1646798120000|2022-03-09 03:55:20|605.14|601.5|605.25|601.61|605.25|601.61|605.14|601.5|0
1646798130000|2022-03-09 03:55:30|605.47|601.83|606.15|602.51|606.15|602.51|605.47|601.83|0
1646798140000|2022-03-09 03:55:40|606.04|602.4|606.04|602.4|606.15|602.51|605.92|602.28|0
1646798150000|2022-03-09 03:55:50|606.15|602.51|607.27|603.63|607.27|603.63|606.15|602.51|0
1646798160000|2022-03-09 03:56:00|607.16|603.52|607.83|604.19|607.83|604.19|607.16|603.52|0
1646798170000|2022-03-09 03:56:10|607.72|604.08|607.04|603.4|607.83|604.19|607.04|603.4|0
1646798180000|2022-03-09 03:56:20|607.16|603.52|607.04|603.4|607.16|603.52|606.94|603.3|0
1646798190000|2022-03-09 03:56:30|607.16|603.52|607.16|603.52|607.16|603.52|607.16|603.52|0
1646798200000|2022-03-09 03:56:40|607.27|603.63|607.04|603.4|607.27|603.63|606.71|603.07|0
1646798210000|2022-03-09 03:56:50|607.16|603.52|607.04|603.4|607.27|603.63|607.04|603.4|0
1646798220000|2022-03-09 03:57:00|607.27|603.63|606.94|603.3|607.27|603.63|606.94|603.3|0
1646798230000|2022-03-09 03:57:10|607.04|603.4|607.38|603.74|607.61|603.97|607.04|603.4|0
1646798240000|2022-03-09 03:57:20|607.49|603.85|607.94|604.3|608.06|604.42|607.49|603.85|0
1646798250000|2022-03-09 03:57:30|608.06|604.42|609.74|606.1|609.86|606.22|608.06|604.42|0
1646798260000|2022-03-09 03:57:40|609.86|606.22|609.29|605.65|609.86|606.22|609.29|605.65|0
1646798270000|2022-03-09 03:57:50|609.51|605.87|609.96|606.32|609.96|606.32|609.51|605.87|0
1646798280000|2022-03-09 03:58:00|610.19|606.55|609.96|606.32|610.19|606.55|609.96|606.32|0
1646798290000|2022-03-09 03:58:10|610.3|606.66|610.86|607.22|610.86|607.22|610.3|606.66|0
1646798300000|2022-03-09 03:58:20|610.75|607.11|610.41|606.77|610.75|607.11|610.41|606.77|0
1646798310000|2022-03-09 03:58:30|610.3|606.66|610.53|606.89|610.53|606.89|610.19|606.55|0
1646798320000|2022-03-09 03:58:40|610.64|607|610.53|606.89|610.64|607|610.41|606.77|0
1646798340000|2022-03-09 03:59:00|610.86|607.22|610.75|607.11|611.09|607.45|610.64|607|0
1646798350000|2022-03-09 03:59:10|610.64|607|609.96|606.32|610.64|607|609.96|606.32|0
1646798360000|2022-03-09 03:59:20|609.51|605.87|609.74|606.1|609.74|606.1|609.51|605.87|0
1646798370000|2022-03-09 03:59:30|609.96|606.32|609.85|606.21|609.96|606.32|609.85|606.21|0
1646798380000|2022-03-09 03:59:40|609.96|606.32|609.85|606.21|610.08|606.44|609.74|606.1|0
1646798390000|2022-03-09 03:59:50|609.51|605.87|609.51|605.87|609.51|605.87|609.29|605.65|0
1646798400000|2022-03-09 04:00:00|609.18|605.54|609.18|605.54|609.41|605.77|609.18|605.54|0
1646798410000|2022-03-09 04:00:10|609.29|605.65|608.51|604.87|609.51|605.87|608.51|604.87|0
1646798420000|2022-03-09 04:00:20|608.61|604.97|608.28|604.64|608.61|604.97|608.28|604.64|0
1646798430000|2022-03-09 04:00:30|608.16|604.52|607.38|603.74|608.16|604.52|607.38|603.74|0
1646798440000|2022-03-09 04:00:40|607.49|603.85|606.59|602.95|607.61|603.97|606.59|602.95|0
1646798450000|2022-03-09 04:00:50|606.49|602.85|606.93|603.29|606.93|603.29|606.49|602.85|0
1646798460000|2022-03-09 04:01:00|606.82|603.18|606.59|602.95|606.82|603.18|606.49|602.85|0
1646798470000|2022-03-09 04:01:10|606.37|602.73|605.47|601.83|606.37|602.73|605.47|601.83|0
1646798480000|2022-03-09 04:01:20|605.7|602.06|605.47|601.83|605.7|602.06|605.36|601.72|0
1646798490000|2022-03-09 04:01:30|605.59|601.95|605.02|601.38|605.7|602.06|605.02|601.38|0
1646798500000|2022-03-09 04:01:40|604.8|601.16|600.66|597.02|604.8|601.16|600.21|596.57|0
1646798510000|2022-03-09 04:01:50|600.99|597.35|600.44|596.8|601.44|597.8|600.44|596.8|0
1646798520000|2022-03-09 04:02:00|600.1|596.46|599.99|596.35|600.1|596.46|599.87|596.23|0
1646798530000|2022-03-09 04:02:10|600.21|596.57|600.77|597.13|600.88|597.24|600.21|596.57|0
1646798540000|2022-03-09 04:02:20|600.54|596.9|599.99|596.35|600.88|597.24|599.99|596.35|0
1646798550000|2022-03-09 04:02:30|599.76|596.12|599.65|596.01|600.21|596.57|599.65|596.01|0
1646798560000|2022-03-09 04:02:40|599.76|596.12|600.66|597.02|600.66|597.02|599.76|596.12|0
1646798570000|2022-03-09 04:02:50|600.32|596.68|600.21|596.57|600.77|597.13|600.21|596.57|0
1646798580000|2022-03-09 04:03:00|600.1|596.46|600.32|596.68|600.32|596.68|600.1|596.46|0
1646798590000|2022-03-09 04:03:10|600.54|596.9|600.32|596.68|600.54|596.9|600.32|596.68|0
1646798600000|2022-03-09 04:03:20|600.1|596.46|600.44|596.8|600.54|596.9|600.1|596.46|0
1646798610000|2022-03-09 04:03:30|600.21|596.57|600.44|596.8|600.44|596.8|600.21|596.57|0
1646798620000|2022-03-09 04:03:40|600.21|596.57|600.54|596.9|600.54|596.9|600.21|596.57|0
1646798630000|2022-03-09 04:03:50|600.44|596.8|600.54|596.9|600.66|597.02|600.44|596.8|0
1646798640000|2022-03-09 04:04:00|600.77|597.13|601.33|597.69|601.33|597.69|600.77|597.13|0
1646798650000|2022-03-09 04:04:10|601.11|597.47|600.44|596.8|601.11|597.47|600.32|596.68|0
1646798660000|2022-03-09 04:04:20|600.32|596.68|600.54|596.9|600.54|596.9|600.32|596.68|0
1646798670000|2022-03-09 04:04:30|600.77|597.13|600.54|596.9|600.77|597.13|600.54|596.9|0
1646798680000|2022-03-09 04:04:40|600.99|597.35|600.77|597.13|600.99|597.35|600.77|597.13|0
1646798690000|2022-03-09 04:04:50|600.66|597.02|600.77|597.13|600.77|597.13|600.54|596.9|0
1646798700000|2022-03-09 04:05:00|600.43|596.79|600.77|597.13|600.77|597.13|600.43|596.79|0
1646798710000|2022-03-09 04:05:10|600.32|596.68|600.77|597.13|600.77|597.13|600.21|596.57|0
1646798720000|2022-03-09 04:05:20|600.66|597.02|600.43|596.79|600.66|597.02|600.32|596.68|0
1646798730000|2022-03-09 04:05:30|600.54|596.9|600.54|596.9|600.54|596.9|600.43|596.79|0
1646798740000|2022-03-09 04:05:40|600.43|596.79|600.43|596.79|600.43|596.79|600.43|596.79|0
1646798750000|2022-03-09 04:05:50|600.54|596.9|600.32|596.68|600.54|596.9|600.32|596.68|0
1646798760000|2022-03-09 04:06:00|600.09|596.45|599.99|596.35|600.09|596.45|599.99|596.35|0
1646798770000|2022-03-09 04:06:10|600.09|596.45|600.09|596.45|600.21|596.57|600.09|596.45|0
1646798780000|2022-03-09 04:06:20|600.21|596.57|600.09|596.45|600.21|596.57|600.09|596.45|0
1646798790000|2022-03-09 04:06:30|599.99|596.35|597.86|594.22|599.99|596.35|597.86|594.22|0
1646798800000|2022-03-09 04:06:40|597.98|594.34|597.98|594.34|597.98|594.34|597.98|594.34|0
1646798810000|2022-03-09 04:06:50|598.31|594.67|598.98|595.34|598.98|595.34|598.31|594.67|0
1646798820000|2022-03-09 04:07:00|598.87|595.23|600.09|596.45|600.09|596.45|598.87|595.23|0
1646798830000|2022-03-09 04:07:10|599.87|596.23|599.65|596.01|600.09|596.45|599.65|596.01|0
1646798840000|2022-03-09 04:07:20|599.87|596.23|599.99|596.35|599.99|596.35|599.87|596.23|0
1646798850000|2022-03-09 04:07:30|599.87|596.23|599.2|595.56|599.87|596.23|599.2|595.56|0
1646798860000|2022-03-09 04:07:40|599.32|595.68|599.09|595.45|599.32|595.68|599.09|595.45|0
1646798870000|2022-03-09 04:07:50|599.2|595.56|599.42|595.78|599.42|595.78|599.2|595.56|0
1646798880000|2022-03-09 04:08:00|599.2|595.56|598.98|595.34|599.2|595.56|598.98|595.34|0
1646798890000|2022-03-09 04:08:10|598.75|595.11|599.42|595.78|599.42|595.78|598.75|595.11|0
1646798900000|2022-03-09 04:08:20|599.65|596.01|599.76|596.12|599.76|596.12|599.65|596.01|0
1646798910000|2022-03-09 04:08:30|599.65|596.01|599.54|595.9|599.65|596.01|599.54|595.9|0
1646798920000|2022-03-09 04:08:40|599.42|595.78|599.42|595.78|599.65|596.01|599.42|595.78|0
1646798930000|2022-03-09 04:08:50|599.65|596.01|599.65|596.01|599.65|596.01|599.42|595.78|0
1646798940000|2022-03-09 04:09:00|599.76|596.12|599.42|595.78|599.76|596.12|599.42|595.78|0
1646798950000|2022-03-09 04:09:10|599.54|595.9|599.76|596.12|599.76|596.12|599.54|595.9|0
1646798960000|2022-03-09 04:09:20|599.65|596.01|599.54|595.9|599.65|596.01|599.32|595.68|0
1646798970000|2022-03-09 04:09:30|599.32|595.68|599.65|596.01|599.65|596.01|599.2|595.56|0
1646798980000|2022-03-09 04:09:40|599.76|596.12|599.42|595.78|599.76|596.12|599.32|595.68|0
1646799000000|2022-03-09 04:10:00|599.2|595.56|600.32|596.68|600.32|596.68|599.2|595.56|0
1646799010000|2022-03-09 04:10:10|599.87|596.23|600.43|596.79|600.43|596.79|599.87|596.23|0
1646799020000|2022-03-09 04:10:20|601.78|598.14|601.33|597.69|601.78|598.14|600.99|597.35|0
1646799030000|2022-03-09 04:10:30|601.44|597.8|601.44|597.8|601.66|598.02|601.44|597.8|0
1646799040000|2022-03-09 04:10:40|601.33|597.69|601.66|598.02|601.66|598.02|601.33|597.69|0
1646799050000|2022-03-09 04:10:50|601.44|597.8|601.33|597.69|601.44|597.8|601.21|597.57|0
1646799060000|2022-03-09 04:11:00|600.43|596.79|600.09|596.45|600.43|596.79|599.99|596.35|0
1646799070000|2022-03-09 04:11:10|600.32|596.68|600.66|597.02|600.66|597.02|600.32|596.68|0
1646799080000|2022-03-09 04:11:20|600.43|596.79|600.43|596.79|600.76|597.12|600.43|596.79|0
1646799090000|2022-03-09 04:11:30|600.54|596.9|600.09|596.45|600.54|596.9|600.09|596.45|0
1646799100000|2022-03-09 04:11:40|600.66|597.02|600.32|596.68|600.66|597.02|600.32|596.68|0
1646799110000|2022-03-09 04:11:50|600.21|596.57|600.43|596.79|600.43|596.79|600.21|596.57|0
1646799120000|2022-03-09 04:12:00|600.32|596.68|599.99|596.35|600.43|596.79|599.99|596.35|0
1646799130000|2022-03-09 04:12:10|599.87|596.23|600.09|596.45|600.09|596.45|599.87|596.23|0
1646799140000|2022-03-09 04:12:20|599.54|595.9|599.87|596.23|599.87|596.23|599.42|595.78|0
1646799150000|2022-03-09 04:12:30|599.76|596.12|599.42|595.78|599.76|596.12|599.42|595.78|0
1646799160000|2022-03-09 04:12:40|599.31|595.67|599.65|596.01|599.65|596.01|599.31|595.67|0
1646799170000|2022-03-09 04:12:50|599.42|595.78|599.42|595.78|599.42|595.78|599.42|595.78|0
1646799180000|2022-03-09 04:13:00|599.2|595.56|599.42|595.78|599.65|596.01|599.2|595.56|0
1646799190000|2022-03-09 04:13:10|599.2|595.56|599.31|595.67|599.42|595.78|599.2|595.56|0
1646799200000|2022-03-09 04:13:20|599.42|595.78|599.54|595.9|599.54|595.9|599.42|595.78|0
1646799210000|2022-03-09 04:13:30|599.42|595.78|599.54|595.9|599.54|595.9|599.42|595.78|0
1646799220000|2022-03-09 04:13:40|599.42|595.78|599.65|596.01|599.65|596.01|599.42|595.78|0
1646799230000|2022-03-09 04:13:50|599.42|595.78|598.08|594.44|599.42|595.78|598.08|594.44|0
1646799240000|2022-03-09 04:14:00|597.86|594.22|597.41|593.77|597.86|594.22|597.41|593.77|0
1646799250000|2022-03-09 04:14:10|597.19|593.55|597.41|593.77|597.63|593.99|597.19|593.55|0
1646799260000|2022-03-09 04:14:20|597.3|593.66|597.63|593.99|597.63|593.99|597.3|593.66|0
1646799270000|2022-03-09 04:14:30|597.3|593.66|597.53|593.89|597.53|593.89|597.19|593.55|0
1646799280000|2022-03-09 04:14:40|597.19|593.55|596.96|593.32|597.19|593.55|596.96|593.32|0
1646799290000|2022-03-09 04:14:50|597.19|593.55|596.96|593.32|597.41|593.77|596.96|593.32|0
1646799300000|2022-03-09 04:15:00|596.86|593.22|597.86|594.22|597.86|594.22|596.86|593.22|0
1646799310000|2022-03-09 04:15:10|598.08|594.44|597.97|594.33|598.08|594.44|597.97|594.33|0
1646799320000|2022-03-09 04:15:20|597.75|594.11|597.97|594.33|597.97|594.33|597.75|594.11|0
1646799330000|2022-03-09 04:15:30|598.2|594.56|597.86|594.22|598.2|594.56|597.86|594.22|0
1646799340000|2022-03-09 04:15:40|597.75|594.11|597.97|594.33|597.97|594.33|597.75|594.11|0
1646799350000|2022-03-09 04:15:50|597.86|594.22|597.75|594.11|597.86|594.22|597.63|593.99|0
1646799360000|2022-03-09 04:16:00|597.86|594.22|597.97|594.33|598.08|594.44|597.86|594.22|0
1646799370000|2022-03-09 04:16:10|597.86|594.22|597.97|594.33|598.08|594.44|597.86|594.22|0
1646799380000|2022-03-09 04:16:20|598.08|594.44|598.2|594.56|598.53|594.89|598.08|594.44|0
1646799390000|2022-03-09 04:16:30|598.08|594.44|598.42|594.78|598.42|594.78|598.08|594.44|0
1646799400000|2022-03-09 04:16:40|598.3|594.66|598.2|594.56|598.42|594.78|598.2|594.56|0
1646799410000|2022-03-09 04:16:50|598.08|594.44|598.08|594.44|598.08|594.44|597.86|594.22|0
1646799420000|2022-03-09 04:17:00|597.97|594.33|597.53|593.89|597.97|594.33|597.41|593.77|0
1646799430000|2022-03-09 04:17:10|597.63|593.99|597.97|594.33|597.97|594.33|597.63|593.99|0
1646799440000|2022-03-09 04:17:20|598.08|594.44|597.75|594.11|598.08|594.44|597.75|594.11|0
1646799450000|2022-03-09 04:17:30|597.63|593.99|597.41|593.77|597.63|593.99|597.19|593.55|0
1646799460000|2022-03-09 04:17:40|597.19|593.55|597.41|593.77|597.53|593.89|597.19|593.55|0
1646799470000|2022-03-09 04:17:50|597.19|593.55|597.19|593.55|597.19|593.55|597.19|593.55|0
1646799480000|2022-03-09 04:18:00|597.63|593.99|597.53|593.89|597.63|593.99|597.53|593.89|0
1646799490000|2022-03-09 04:18:10|597.41|593.77|596.96|593.32|597.41|593.77|596.96|593.32|0
1646799500000|2022-03-09 04:18:20|597.08|593.44|596.96|593.32|597.08|593.44|596.96|593.32|0
1646799510000|2022-03-09 04:18:30|597.08|593.44|597.19|593.55|597.19|593.55|597.08|593.44|0
1646799520000|2022-03-09 04:18:40|597.08|593.44|596.96|593.32|597.19|593.55|596.96|593.32|0
1646799530000|2022-03-09 04:18:50|597.08|593.44|596.86|593.22|597.08|593.44|596.86|593.22|0
1646799540000|2022-03-09 04:19:00|596.74|593.1|596.63|592.99|596.86|593.22|596.63|592.99|0
1646799550000|2022-03-09 04:19:10|596.74|593.1|597.19|593.55|597.3|593.66|596.74|593.1|0
1646799560000|2022-03-09 04:19:20|596.96|593.32|597.53|593.89|597.53|593.89|596.96|593.32|0
1646799570000|2022-03-09 04:19:30|597.08|593.44|597.41|593.77|597.53|593.89|597.08|593.44|0
1646799580000|2022-03-09 04:19:40|597.19|593.55|596.86|593.22|597.19|593.55|596.86|593.22|0
1646799590000|2022-03-09 04:19:50|596.63|592.99|596.41|592.77|596.63|592.99|596.41|592.77|0
1646799600000|2022-03-09 04:20:00|595.96|592.32|595.07|591.43|595.96|592.32|595.07|591.43|0
1646799610000|2022-03-09 04:20:10|595.18|591.54|595.4|591.76|596.07|592.43|595.18|591.54|0
1646799620000|2022-03-09 04:20:20|595.74|592.1|596.19|592.55|596.19|592.55|595.74|592.1|0
1646799630000|2022-03-09 04:20:30|596.29|592.65|596.52|592.88|596.52|592.88|596.29|592.65|0
1646799640000|2022-03-09 04:20:40|596.29|592.65|595.4|591.76|596.29|592.65|595.29|591.65|0
1646799650000|2022-03-09 04:20:50|595.29|591.65|594.73|591.09|595.4|591.76|594.73|591.09|0
1646799660000|2022-03-09 04:21:00|594.95|591.31|594.85|591.21|594.95|591.31|594.85|591.21|0
1646799670000|2022-03-09 04:21:10|594.95|591.31|595.29|591.65|595.62|591.98|594.95|591.31|0
1646799680000|2022-03-09 04:21:20|595.4|591.76|595.07|591.43|595.4|591.76|595.07|591.43|0
1646799690000|2022-03-09 04:21:30|594.73|591.09|595.18|591.54|595.18|591.54|594.73|591.09|0
1646799700000|2022-03-09 04:21:40|595.29|591.65|595.4|591.76|595.62|591.98|595.18|591.54|0
1646799710000|2022-03-09 04:21:50|595.29|591.65|595.52|591.88|595.52|591.88|595.29|591.65|0
1646799720000|2022-03-09 04:22:00|595.07|591.43|595.18|591.54|595.18|591.54|595.07|591.43|0
1646799730000|2022-03-09 04:22:10|595.4|591.76|595.07|591.43|595.4|591.76|595.07|591.43|0
1646799740000|2022-03-09 04:22:20|594.85|591.21|595.29|591.65|595.29|591.65|594.85|591.21|0
1646799750000|2022-03-09 04:22:30|595.4|591.76|595.74|592.1|595.85|592.21|595.29|591.65|0
1646799760000|2022-03-09 04:22:40|595.52|591.88|595.62|591.98|595.74|592.1|595.52|591.88|0
1646799770000|2022-03-09 04:22:50|595.4|591.76|594.95|591.31|595.4|591.76|594.95|591.31|0
1646799780000|2022-03-09 04:23:00|595.07|591.43|595.29|591.65|595.29|591.65|595.07|591.43|0
1646799790000|2022-03-09 04:23:10|595.18|591.54|594.73|591.09|595.18|591.54|594.73|591.09|0
1646799800000|2022-03-09 04:23:20|594.85|591.21|594.51|590.87|594.85|591.21|594.51|590.87|0
1646799810000|2022-03-09 04:23:30|593.95|590.31|594.4|590.76|594.4|590.76|593.95|590.31|0
1646799820000|2022-03-09 04:23:40|594.51|590.87|594.51|590.87|594.51|590.87|594.51|590.87|0
1646799830000|2022-03-09 04:23:50|594.4|590.76|594.85|591.21|594.85|591.21|594.4|590.76|0
1646799840000|2022-03-09 04:24:00|594.62|590.98|594.4|590.76|594.62|590.98|594.4|590.76|0
1646799850000|2022-03-09 04:24:10|594.51|590.87|594.4|590.76|594.51|590.87|594.4|590.76|0
1646799860000|2022-03-09 04:24:20|594.62|590.98|594.62|590.98|594.62|590.98|594.51|590.87|0
1646799870000|2022-03-09 04:24:30|594.51|590.87|595.29|591.65|595.29|591.65|594.51|590.87|0
1646799880000|2022-03-09 04:24:40|595.4|591.76|595.4|591.76|595.4|591.76|595.29|591.65|0
1646799890000|2022-03-09 04:24:50|595.18|591.54|595.29|591.65|595.4|591.76|595.07|591.43|0
1646799900000|2022-03-09 04:25:00|595.18|591.54|595.18|591.54|595.18|591.54|595.18|591.54|0
1646799910000|2022-03-09 04:25:10|595.52|591.88|596.29|592.65|596.96|593.32|595.52|591.88|0
1646799920000|2022-03-09 04:25:20|596.51|592.87|596.63|592.99|596.63|592.99|596.41|592.77|0
1646799930000|2022-03-09 04:25:30|596.74|593.1|596.74|593.1|596.74|593.1|596.51|592.87|0
1646799940000|2022-03-09 04:25:40|596.29|592.65|597.78|594.14|597.78|594.14|596.29|592.65|0
1646799950000|2022-03-09 04:25:50|597.67|594.03|597.67|594.03|597.67|594.03|597.45|593.81|0
1646799960000|2022-03-09 04:26:00|597.78|594.14|597.78|594.14|597.78|594.14|597.67|594.03|0
1646799970000|2022-03-09 04:26:10|597.55|593.91|597.55|593.91|597.55|593.91|597.55|593.91|0
1646799980000|2022-03-09 04:26:20|597.45|593.81|597.55|593.91|597.78|594.14|597.45|593.81|0
1646799990000|2022-03-09 04:26:30|598.19|594.55|598.3|594.66|598.53|594.89|598.19|594.55|0
1646800000000|2022-03-09 04:26:40|598.41|594.77|598.19|594.55|598.41|594.77|598.19|594.55|0
1646800010000|2022-03-09 04:26:50|598.63|594.99|597.74|594.1|598.63|594.99|597.74|594.1|0
1646800020000|2022-03-09 04:27:00|597.86|594.22|597.3|593.66|598.08|594.44|597.3|593.66|0
1646800030000|2022-03-09 04:27:10|597.41|593.77|596.85|593.21|597.41|593.77|596.75|593.11|0
1646800040000|2022-03-09 04:27:20|596.75|593.11|596.19|592.55|596.75|593.11|596.19|592.55|0
1646800050000|2022-03-09 04:27:30|596.3|592.66|596.19|592.55|596.3|592.66|596.19|592.55|0
1646800060000|2022-03-09 04:27:40|595.97|592.33|595.74|592.1|595.97|592.33|595.74|592.1|0
1646800070000|2022-03-09 04:27:50|595.97|592.33|595.3|591.66|595.97|592.33|595.3|591.66|0
1646800080000|2022-03-09 04:28:00|595.08|591.44|594.75|591.11|595.08|591.44|594.75|591.11|0
1646800090000|2022-03-09 04:28:10|594.63|590.99|594.63|590.99|594.75|591.11|594.63|590.99|0
1646800100000|2022-03-09 04:28:20|594.97|591.33|594.97|591.33|594.97|591.33|594.86|591.22|0
1646800110000|2022-03-09 04:28:30|595.41|591.77|594.41|590.77|595.52|591.88|594.41|590.77|0
1646800120000|2022-03-09 04:28:40|594.19|590.55|594.19|590.55|594.41|590.77|593.52|589.88|0
1646800130000|2022-03-09 04:28:50|594.31|590.67|592.98|589.34|594.31|590.67|592.98|589.34|0
1646800140000|2022-03-09 04:29:00|592.86|589.22|591.09|587.45|592.98|589.34|591.09|587.45|0
1646800150000|2022-03-09 04:29:10|589.65|586.01|589.98|586.34|590.32|586.68|589.65|586.01|0
1646800160000|2022-03-09 04:29:20|589.65|586.01|589.98|586.34|590.32|586.68|589.32|585.68|0
1646800170000|2022-03-09 04:29:30|589.88|586.24|590.32|586.68|590.32|586.68|589.43|585.79|0
1646800180000|2022-03-09 04:29:40|590.1|586.46|589.54|585.9|590.1|586.46|589.54|585.9|0
1646800190000|2022-03-09 04:29:50|589.43|585.79|589.1|585.46|589.65|586.01|588.99|585.35|0
1646800200000|2022-03-09 04:30:00|588.99|585.35|589.1|585.46|589.1|585.46|588.43|584.79|0
1646800210000|2022-03-09 04:30:10|589.32|585.68|589.65|586.01|589.87|586.23|589.1|585.46|0
1646800220000|2022-03-09 04:30:20|589.32|585.68|589.32|585.68|589.43|585.79|589.1|585.46|0
1646800230000|2022-03-09 04:30:30|589.54|585.9|589.65|586.01|589.65|586.01|589.32|585.68|0
1646800240000|2022-03-09 04:30:40|589.1|585.46|589.1|585.46|589.32|585.68|589.1|585.46|0
1646800250000|2022-03-09 04:30:50|588.99|585.35|588.88|585.24|589.32|585.68|588.88|585.24|0
1646800260000|2022-03-09 04:31:00|588.87|585.23|588.21|584.57|588.87|585.23|588.21|584.57|0
1646800270000|2022-03-09 04:31:10|588.11|584.47|588.65|585.01|588.65|585.01|587.99|584.35|0
1646800280000|2022-03-09 04:31:20|588.43|584.79|588.99|585.35|588.99|585.35|588.43|584.79|0
1646800290000|2022-03-09 04:31:30|588.65|585.01|588.87|585.23|588.87|585.23|588.55|584.91|0
1646800300000|2022-03-09 04:31:40|588.65|585.01|589.98|586.34|589.98|586.34|588.65|585.01|0
1646800310000|2022-03-09 04:31:50|589.87|586.23|589.54|585.9|589.87|586.23|589.43|585.79|0
1646800320000|2022-03-09 04:32:00|589.65|586.01|589.32|585.68|589.65|586.01|589.32|585.68|0
1646800330000|2022-03-09 04:32:10|589.43|585.79|589.76|586.12|589.87|586.23|589.43|585.79|0
1646800340000|2022-03-09 04:32:20|589.87|586.23|589.98|586.34|589.98|586.34|589.87|586.23|0
1646800350000|2022-03-09 04:32:30|590.2|586.56|589.87|586.23|590.2|586.56|589.87|586.23|0
1646800360000|2022-03-09 04:32:40|590.42|586.78|590.54|586.9|590.54|586.9|590.42|586.78|0
1646800370000|2022-03-09 04:32:50|590.42|586.78|589.65|586.01|590.42|586.78|589.65|586.01|0
1646800380000|2022-03-09 04:33:00|589.76|586.12|590.2|586.56|590.2|586.56|589.76|586.12|0
1646800390000|2022-03-09 04:33:10|590.32|586.68|590.42|586.78|590.42|586.78|590.32|586.68|0
1646800400000|2022-03-09 04:33:20|590.2|586.56|590.87|587.23|590.87|587.23|590.2|586.56|0
1646800410000|2022-03-09 04:33:30|590.64|587|590.64|587|590.87|587.23|590.64|587|0
1646800420000|2022-03-09 04:33:40|590.42|586.78|590.64|587|590.76|587.12|590.42|586.78|0
1646800430000|2022-03-09 04:33:50|590.42|586.78|589.98|586.34|590.54|586.9|589.98|586.34|0
1646800440000|2022-03-09 04:34:00|590.1|586.46|590.1|586.46|590.2|586.56|589.98|586.34|0
1646800450000|2022-03-09 04:34:10|589.76|586.12|589.43|585.79|589.76|586.12|589.43|585.79|0
1646800460000|2022-03-09 04:34:20|589.32|585.68|589.76|586.12|589.76|586.12|589.32|585.68|0
1646800470000|2022-03-09 04:34:30|589.98|586.34|590.32|586.68|590.32|586.68|589.87|586.23|0
1646800480000|2022-03-09 04:34:40|590.2|586.56|590.42|586.78|590.42|586.78|590.2|586.56|0
1646800490000|2022-03-09 04:34:50|590.54|586.9|590.2|586.56|590.54|586.9|590.2|586.56|0
1646800500000|2022-03-09 04:35:00|589.87|586.23|590.09|586.45|590.09|586.45|589.76|586.12|0
1646800510000|2022-03-09 04:35:10|590.2|586.56|590.42|586.78|590.42|586.78|590.2|586.56|0
1646800520000|2022-03-09 04:35:20|590.54|586.9|590.64|587|590.64|587|590.42|586.78|0
1646800530000|2022-03-09 04:35:30|590.42|586.78|590.2|586.56|590.42|586.78|590.09|586.45|0
1646800540000|2022-03-09 04:35:40|589.76|586.12|589.21|585.57|589.76|586.12|589.21|585.57|0
1646800550000|2022-03-09 04:35:50|589.32|585.68|589.09|585.45|589.43|585.79|589.09|585.45|0
1646800560000|2022-03-09 04:36:00|588.87|585.23|588.99|585.35|588.99|585.35|588.77|585.13|0
1646800570000|2022-03-09 04:36:10|589.09|585.45|588.87|585.23|589.21|585.57|588.87|585.23|0
1646800580000|2022-03-09 04:36:20|588.65|585.01|588.87|585.23|588.87|585.23|588.65|585.01|0
1646800590000|2022-03-09 04:36:30|588.77|585.13|589.09|585.45|589.09|585.45|588.77|585.13|0
1646800600000|2022-03-09 04:36:40|589.21|585.57|589.21|585.57|589.21|585.57|589.09|585.45|0
1646800610000|2022-03-09 04:36:50|589.09|585.45|588.87|585.23|589.09|585.45|588.87|585.23|0
1646800620000|2022-03-09 04:37:00|588.99|585.35|589.54|585.9|589.54|585.9|588.99|585.35|0
1646800630000|2022-03-09 04:37:10|589.65|586.01|589.32|585.68|589.65|586.01|589.21|585.57|0
1646800640000|2022-03-09 04:37:20|589.21|585.57|588.87|585.23|589.21|585.57|588.65|585.01|0
1646800650000|2022-03-09 04:37:30|589.09|585.45|589.32|585.68|589.54|585.9|589.09|585.45|0
1646800660000|2022-03-09 04:37:40|589.21|585.57|589.21|585.57|589.21|585.57|589.21|585.57|0
1646800670000|2022-03-09 04:37:50|589.32|585.68|589.54|585.9|589.54|585.9|589.32|585.68|0
1646800680000|2022-03-09 04:38:00|589.65|586.01|589.76|586.12|589.76|586.12|589.65|586.01|0
1646800690000|2022-03-09 04:38:10|589.54|585.9|589.87|586.23|589.87|586.23|589.54|585.9|0
1646800700000|2022-03-09 04:38:20|589.54|585.9|589.65|586.01|589.76|586.12|589.54|585.9|0
1646800710000|2022-03-09 04:38:30|589.54|585.9|589.32|585.68|589.65|586.01|589.32|585.68|0
1646800720000|2022-03-09 04:38:40|589.54|585.9|589.54|585.9|589.54|585.9|589.54|585.9|0
1646800730000|2022-03-09 04:38:50|589.43|585.79|589.31|585.67|589.43|585.79|589.31|585.67|0
1646800740000|2022-03-09 04:39:00|588.87|585.23|588.43|584.79|588.87|585.23|588.43|584.79|0
1646800750000|2022-03-09 04:39:10|588.21|584.57|588.32|584.68|588.32|584.68|588.21|584.57|0
1646800760000|2022-03-09 04:39:20|588.21|584.57|587.66|584.02|588.21|584.57|587.66|584.02|0
1646800770000|2022-03-09 04:39:30|587.33|583.69|587.77|584.13|587.77|584.13|587.33|583.69|0
1646800780000|2022-03-09 04:39:40|587.66|584.02|587.66|584.02|587.66|584.02|587.66|584.02|0
1646800790000|2022-03-09 04:39:50|587.77|584.13|587.55|583.91|587.77|584.13|587.33|583.69|0
1646800800000|2022-03-09 04:40:00|587.33|583.69|587.88|584.24|587.99|584.35|587.33|583.69|0
1646800810000|2022-03-09 04:40:10|587.99|584.35|589.31|585.67|589.54|585.9|587.99|584.35|0
1646800820000|2022-03-09 04:40:20|589.09|585.45|589.43|585.79|589.43|585.79|589.09|585.45|0
1646800830000|2022-03-09 04:40:30|589.09|585.45|589.09|585.45|589.09|585.45|588.65|585.01|0
1646800840000|2022-03-09 04:40:40|589.31|585.67|589.43|585.79|589.54|585.9|589.21|585.57|0
1646800850000|2022-03-09 04:40:50|589.65|586.01|589.09|585.45|589.65|586.01|589.09|585.45|0
1646800860000|2022-03-09 04:41:00|589.31|585.67|589.54|585.9|589.54|585.9|589.31|585.67|0
1646800870000|2022-03-09 04:41:10|589.31|585.67|589.43|585.79|589.43|585.79|589.31|585.67|0
1646800880000|2022-03-09 04:41:20|589.65|586.01|588.87|585.23|589.65|586.01|588.87|585.23|0
1646800890000|2022-03-09 04:41:30|588.43|584.79|588.21|584.57|588.43|584.79|588.21|584.57|0
1646800900000|2022-03-09 04:41:40|588.1|584.46|588.43|584.79|588.54|584.9|588.1|584.46|0
1646800910000|2022-03-09 04:41:50|587.99|584.35|587.55|583.91|588.21|584.57|587.55|583.91|0
1646800920000|2022-03-09 04:42:00|588.32|584.68|587.77|584.13|588.32|584.68|587.77|584.13|0
1646800930000|2022-03-09 04:42:10|587.66|584.02|587.99|584.35|587.99|584.35|587.66|584.02|0
1646800940000|2022-03-09 04:42:20|588.1|584.46|588.1|584.46|588.1|584.46|588.1|584.46|0
1646800950000|2022-03-09 04:42:30|588.43|584.79|588.32|584.68|588.43|584.79|588.21|584.57|0
1646800960000|2022-03-09 04:42:40|588.99|585.35|589.54|585.9|589.54|585.9|588.99|585.35|0
1646800970000|2022-03-09 04:42:50|589.76|586.12|589.65|586.01|589.98|586.34|589.65|586.01|0
1646800980000|2022-03-09 04:43:00|589.76|586.12|589.76|586.12|589.76|586.12|589.76|586.12|0
1646800990000|2022-03-09 04:43:10|589.87|586.23|589.87|586.23|589.87|586.23|589.87|586.23|0
1646801000000|2022-03-09 04:43:20|589.98|586.34|590.09|586.45|590.2|586.56|589.98|586.34|0
1646801010000|2022-03-09 04:43:30|590.42|586.78|590.42|586.78|590.42|586.78|590.2|586.56|0
1646801020000|2022-03-09 04:43:40|590.53|586.89|590.31|586.67|590.53|586.89|590.2|586.56|0
1646801030000|2022-03-09 04:43:50|590.42|586.78|590.42|586.78|590.53|586.89|590.42|586.78|0
1646801040000|2022-03-09 04:44:00|590.53|586.89|590.42|586.78|590.53|586.89|590.42|586.78|0
1646801050000|2022-03-09 04:44:10|590.64|587|590.64|587|590.64|587|590.53|586.89|0
1646801060000|2022-03-09 04:44:20|590.76|587.12|590.64|587|590.98|587.34|590.64|587|0
1646801070000|2022-03-09 04:44:30|590.53|586.89|589.98|586.34|590.53|586.89|589.98|586.34|0
1646801080000|2022-03-09 04:44:40|589.87|586.23|589.65|586.01|589.87|586.23|589.65|586.01|0
1646801090000|2022-03-09 04:44:50|589.76|586.12|589.98|586.34|589.98|586.34|589.76|586.12|0
1646801100000|2022-03-09 04:45:00|589.76|586.12|589.87|586.23|589.87|586.23|589.65|586.01|0
1646801110000|2022-03-09 04:45:10|589.98|586.34|589.98|586.34|590.2|586.56|589.98|586.34|0
1646801120000|2022-03-09 04:45:20|589.76|586.12|589.76|586.12|589.76|586.12|589.76|586.12|0
1646801130000|2022-03-09 04:45:30|589.98|586.34|590.86|587.22|590.86|587.22|589.98|586.34|0
1646801140000|2022-03-09 04:45:40|591.3|587.66|590.86|587.22|591.3|587.66|590.86|587.22|0
1646801150000|2022-03-09 04:45:50|591.08|587.44|591.3|587.66|591.3|587.66|590.98|587.34|0
1646801160000|2022-03-09 04:46:00|590.86|587.22|591.3|587.66|591.3|587.66|590.86|587.22|0
1646801170000|2022-03-09 04:46:10|591.2|587.56|591.42|587.78|591.42|587.78|591.2|587.56|0
1646801180000|2022-03-09 04:46:20|591.3|587.66|591.3|587.66|591.3|587.66|591.3|587.66|0
1646801190000|2022-03-09 04:46:30|591.2|587.56|590.64|587|591.2|587.56|590.64|587|0
1646801200000|2022-03-09 04:46:40|590.53|586.89|590.53|586.89|590.53|586.89|590.42|586.78|0
1646801210000|2022-03-09 04:46:50|590.42|586.78|590.42|586.78|590.42|586.78|590.42|586.78|0
1646801220000|2022-03-09 04:47:00|590.31|586.67|590.31|586.67|590.31|586.67|589.98|586.34|0
1646801230000|2022-03-09 04:47:10|590.2|586.56|590.31|586.67|590.31|586.67|590.2|586.56|0
1646801240000|2022-03-09 04:47:20|590.53|586.89|590.42|586.78|590.53|586.89|590.31|586.67|0
1646801250000|2022-03-09 04:47:30|590.64|587|590.86|587.22|590.86|587.22|590.64|587|0
1646801270000|2022-03-09 04:47:50|590.76|587.12|591.08|587.44|591.08|587.44|590.76|587.12|0
1646801280000|2022-03-09 04:48:00|590.98|587.34|590.64|587|590.98|587.34|590.64|587|0
1646801290000|2022-03-09 04:48:10|590.53|586.89|590.42|586.78|590.53|586.89|590.42|586.78|0
1646801300000|2022-03-09 04:48:20|590.53|586.89|590.75|587.11|590.75|587.11|590.53|586.89|0
1646801310000|2022-03-09 04:48:30|590.42|586.78|590.2|586.56|590.64|587|590.2|586.56|0
1646801320000|2022-03-09 04:48:40|590.09|586.45|589.98|586.34|590.2|586.56|589.98|586.34|0
1646801330000|2022-03-09 04:48:50|590.42|586.78|590.2|586.56|590.42|586.78|590.2|586.56|0
1646801350000|2022-03-09 04:49:10|589.98|586.34|589.98|586.34|590.2|586.56|589.98|586.34|0
1646801360000|2022-03-09 04:49:20|589.75|586.11|589.75|586.11|589.75|586.11|589.75|586.11|0
1646801370000|2022-03-09 04:49:30|588.43|584.79|588.21|584.57|588.76|585.12|588.21|584.57|0
1646801380000|2022-03-09 04:49:40|588.1|584.46|587.88|584.24|588.1|584.46|587.88|584.24|0
1646801390000|2022-03-09 04:49:50|587.99|584.35|588.1|584.46|588.1|584.46|587.99|584.35|0
1646801400000|2022-03-09 04:50:00|588.65|585.01|588.43|584.79|588.65|585.01|588.43|584.79|0
1646801410000|2022-03-09 04:50:10|588.21|584.57|587.54|583.9|588.21|584.57|587.54|583.9|0
1646801420000|2022-03-09 04:50:20|587.76|584.12|587.88|584.24|587.88|584.24|587.54|583.9|0
1646801430000|2022-03-09 04:50:30|587.66|584.02|587.76|584.12|587.88|584.24|587.54|583.9|0
1646801440000|2022-03-09 04:50:40|587.88|584.24|588.43|584.79|588.43|584.79|587.88|584.24|0
1646801450000|2022-03-09 04:50:50|588.32|584.68|588.32|584.68|588.32|584.68|588.21|584.57|0
1646801460000|2022-03-09 04:51:00|588.21|584.57|588.43|584.79|588.43|584.79|588.21|584.57|0
1646801470000|2022-03-09 04:51:10|588.32|584.68|588.87|585.23|588.87|585.23|588.32|584.68|0
1646801480000|2022-03-09 04:51:20|588.76|585.12|588.87|585.23|589.53|585.89|588.76|585.12|0
1646801490000|2022-03-09 04:51:30|588.76|585.12|588.87|585.23|588.87|585.23|588.65|585.01|0
1646801500000|2022-03-09 04:51:40|588.98|585.34|588.98|585.34|588.98|585.34|588.87|585.23|0
1646801510000|2022-03-09 04:51:50|589.43|585.79|589.97|586.33|589.97|586.33|589.43|585.79|0
1646801520000|2022-03-09 04:52:00|589.43|585.79|589.75|586.11|589.75|586.11|589.43|585.79|0
1646801530000|2022-03-09 04:52:10|589.53|585.89|589.65|586.01|589.65|586.01|589.53|585.89|0
1646801540000|2022-03-09 04:52:20|589.53|585.89|589.43|585.79|589.53|585.89|589.43|585.79|0
1646801550000|2022-03-09 04:52:30|588.98|585.34|588.76|585.12|588.98|585.34|588.76|585.12|0
1646801560000|2022-03-09 04:52:40|588.65|585.01|588.76|585.12|588.76|585.12|588.65|585.01|0
1646801570000|2022-03-09 04:52:50|589.43|585.79|589.43|585.79|589.53|585.89|589.43|585.79|0
1646801580000|2022-03-09 04:53:00|589.53|585.89|589.75|586.11|589.75|586.11|589.43|585.79|0
1646801590000|2022-03-09 04:53:10|589.65|586.01|589.43|585.79|589.65|586.01|589.43|585.79|0
1646801600000|2022-03-09 04:53:20|589.53|585.89|589.65|586.01|589.65|586.01|589.53|585.89|0
1646801610000|2022-03-09 04:53:30|589.75|586.11|589.53|585.89|589.87|586.23|589.53|585.89|0
1646801620000|2022-03-09 04:53:40|589.65|586.01|589.43|585.79|589.75|586.11|589.43|585.79|0
1646801630000|2022-03-09 04:53:50|589.31|585.67|589.31|585.67|589.31|585.67|589.31|585.67|0
1646801640000|2022-03-09 04:54:00|588.65|585.01|589.09|585.45|589.09|585.45|588.65|585.01|0
1646801650000|2022-03-09 04:54:10|588.98|585.34|588.54|584.9|589.09|585.45|588.54|584.9|0
1646801660000|2022-03-09 04:54:20|588.98|585.34|588.87|585.23|588.98|585.34|588.76|585.12|0
1646801670000|2022-03-09 04:54:30|589.09|585.45|588.76|585.12|589.09|585.45|588.54|584.9|0
1646801680000|2022-03-09 04:54:40|588.87|585.23|589.09|585.45|589.09|585.45|588.87|585.23|0
1646801690000|2022-03-09 04:54:50|589.2|585.56|589.2|585.56|589.2|585.56|589.2|585.56|0
1646801700000|2022-03-09 04:55:00|589.09|585.45|588.76|585.12|589.09|585.45|588.76|585.12|0
1646801710000|2022-03-09 04:55:10|588.65|585.01|588.43|584.79|588.65|585.01|588.43|584.79|0
1646801720000|2022-03-09 04:55:20|588.54|584.9|588.54|584.9|588.65|585.01|588.54|584.9|0
1646801730000|2022-03-09 04:55:30|588.43|584.79|588.43|584.79|588.43|584.79|588.43|584.79|0
1646801740000|2022-03-09 04:55:40|588.32|584.68|588.32|584.68|588.43|584.79|588.32|584.68|0
1646801750000|2022-03-09 04:55:50|588.43|584.79|588.65|585.01|588.65|585.01|588.43|584.79|0
1646801760000|2022-03-09 04:56:00|588.54|584.9|588.87|585.23|588.87|585.23|588.43|584.79|0
1646801770000|2022-03-09 04:56:10|589.09|585.45|588.87|585.23|589.09|585.45|588.87|585.23|0
1646801780000|2022-03-09 04:56:20|588.98|585.34|588.65|585.01|588.98|585.34|588.65|585.01|0
1646801790000|2022-03-09 04:56:30|588.43|584.79|587.76|584.12|588.43|584.79|587.76|584.12|0
1646801800000|2022-03-09 04:56:40|587.88|584.24|587.88|584.24|587.88|584.24|587.88|584.24|0
1646801810000|2022-03-09 04:56:50|587.98|584.34|587.98|584.34|588.1|584.46|587.98|584.34|0
1646801820000|2022-03-09 04:57:00|588.1|584.46|588.2|584.56|588.2|584.56|588.1|584.46|0
1646801830000|2022-03-09 04:57:10|588.43|584.79|588.87|585.23|588.87|585.23|588.43|584.79|0
1646801840000|2022-03-09 04:57:20|588.65|585.01|588.65|585.01|588.65|585.01|588.65|585.01|0
1646801850000|2022-03-09 04:57:30|588.76|585.12|588.76|585.12|588.76|585.12|588.76|585.12|0
1646801860000|2022-03-09 04:57:40|589.09|585.45|588.87|585.23|589.09|585.45|588.87|585.23|0
1646801870000|2022-03-09 04:57:50|589.2|585.56|589.53|585.89|589.53|585.89|589.09|585.45|0
1646801890000|2022-03-09 04:58:10|589.65|586.01|589.09|585.45|589.65|586.01|589.09|585.45|0
1646801910000|2022-03-09 04:58:30|589.2|585.56|589.09|585.45|589.2|585.56|589.09|585.45|0
1646801920000|2022-03-09 04:58:40|589.2|585.56|589.09|585.45|589.2|585.56|589.09|585.45|0
1646801930000|2022-03-09 04:58:50|588.87|585.23|588.98|585.34|589.09|585.45|588.87|585.23|0
1646801940000|2022-03-09 04:59:00|589.2|585.56|589.97|586.33|589.97|586.33|589.2|585.56|0
1646801950000|2022-03-09 04:59:10|590.19|586.55|589.97|586.33|590.19|586.55|589.97|586.33|0
1646801960000|2022-03-09 04:59:20|590.31|586.67|590.64|587|590.64|587|590.19|586.55|0
1646801970000|2022-03-09 04:59:30|590.75|587.11|590.75|587.11|590.75|587.11|590.64|587|0
1646801980000|2022-03-09 04:59:40|590.86|587.22|590.75|587.11|590.86|587.22|590.64|587|0
1646801990000|2022-03-09 04:59:50|590.86|587.22|590.42|586.78|590.86|587.22|590.42|586.78|0
1646802000000|2022-03-09 05:00:00|590.53|586.89|591.08|587.44|591.08|587.44|590.53|586.89|0
1646802020000|2022-03-09 05:00:20|590.97|587.33|590.53|586.89|590.97|587.33|590.53|586.89|0
1646802030000|2022-03-09 05:00:30|590.64|587|590.64|587|590.75|587.11|590.64|587|0
1646802040000|2022-03-09 05:00:40|590.86|587.22|590.86|587.22|590.86|587.22|590.86|587.22|0
1646802050000|2022-03-09 05:00:50|591.19|587.55|592.41|588.77|592.41|588.77|591.19|587.55|0
1646802060000|2022-03-09 05:01:00|592.08|588.44|592.63|588.99|592.63|588.99|592.08|588.44|0
1646802070000|2022-03-09 05:01:10|592.41|588.77|592.41|588.77|592.41|588.77|592.19|588.55|0
1646802080000|2022-03-09 05:01:20|592.63|588.99|592.63|588.99|592.63|588.99|592.52|588.88|0
1646802090000|2022-03-09 05:01:30|592.97|589.33|594.4|590.76|594.4|590.76|592.85|589.21|0
1646802100000|2022-03-09 05:01:40|594.62|590.98|594.18|590.54|594.85|591.21|593.96|590.32|0
1646802110000|2022-03-09 05:01:50|594.4|590.76|594.07|590.43|594.4|590.76|594.07|590.43|0
1646802120000|2022-03-09 05:02:00|594.3|590.66|594.07|590.43|594.3|590.66|593.96|590.32|0
1646802130000|2022-03-09 05:02:10|594.3|590.66|594.07|590.43|594.3|590.66|594.07|590.43|0
1646802140000|2022-03-09 05:02:20|594.74|591.1|594.18|590.54|594.74|591.1|594.18|590.54|0
1646802150000|2022-03-09 05:02:30|593.96|590.32|594.07|590.43|594.07|590.43|593.74|590.1|0
1646802160000|2022-03-09 05:02:40|594.3|590.66|594.62|590.98|594.62|590.98|594.18|590.54|0
1646802170000|2022-03-09 05:02:50|594.52|590.88|594.4|590.76|594.62|590.98|594.4|590.76|0
1646802180000|2022-03-09 05:03:00|594.62|590.98|594.4|590.76|594.62|590.98|594.18|590.54|0
1646802190000|2022-03-09 05:03:10|594.3|590.66|594.07|590.43|594.3|590.66|593.96|590.32|0
1646802200000|2022-03-09 05:03:20|594.18|590.54|593.96|590.32|594.18|590.54|593.96|590.32|0
1646802210000|2022-03-09 05:03:30|594.3|590.66|594.3|590.66|594.3|590.66|594.3|590.66|0
1646802220000|2022-03-09 05:03:40|594.62|590.98|594.07|590.43|594.62|590.98|594.07|590.43|0
1646802230000|2022-03-09 05:03:50|594.3|590.66|594.07|590.43|594.3|590.66|594.07|590.43|0
1646802240000|2022-03-09 05:04:00|593.85|590.21|593.85|590.21|593.85|590.21|593.74|590.1|0
1646802250000|2022-03-09 05:04:10|593.96|590.32|594.07|590.43|594.3|590.66|593.96|590.32|0
1646802260000|2022-03-09 05:04:20|594.3|590.66|594.4|590.76|594.52|590.88|594.3|590.66|0
1646802270000|2022-03-09 05:04:30|594.62|590.98|594.74|591.1|594.96|591.32|594.62|590.98|0
1646802280000|2022-03-09 05:04:40|594.96|591.32|594.96|591.32|594.96|591.32|594.85|591.21|0
1646802290000|2022-03-09 05:04:50|594.85|591.21|594.3|590.66|594.85|591.21|594.3|590.66|0
1646802300000|2022-03-09 05:05:00|593.85|590.21|593.96|590.32|593.96|590.32|593.85|590.21|0
1646802310000|2022-03-09 05:05:10|594.07|590.43|593.85|590.21|594.07|590.43|593.85|590.21|0
1646802320000|2022-03-09 05:05:20|594.07|590.43|593.85|590.21|594.07|590.43|593.74|590.1|0
1646802330000|2022-03-09 05:05:30|593.63|589.99|593.74|590.1|593.74|590.1|593.63|589.99|0
1646802340000|2022-03-09 05:05:40|593.63|589.99|593.85|590.21|593.85|590.21|593.63|589.99|0
1646802350000|2022-03-09 05:05:50|593.63|589.99|593.63|589.99|593.74|590.1|593.63|589.99|0
1646802360000|2022-03-09 05:06:00|593.74|590.1|593.74|590.1|593.74|590.1|593.74|590.1|0
1646802370000|2022-03-09 05:06:10|593.85|590.21|594.29|590.65|594.29|590.65|593.85|590.21|0
1646802380000|2022-03-09 05:06:20|594.07|590.43|593.85|590.21|594.07|590.43|593.85|590.21|0
1646802390000|2022-03-09 05:06:30|593.63|589.99|593.96|590.32|593.96|590.32|593.63|589.99|0
1646802400000|2022-03-09 05:06:40|594.29|590.65|594.29|590.65|594.52|590.88|594.29|590.65|0
1646802410000|2022-03-09 05:06:50|594.07|590.43|594.07|590.43|594.07|590.43|594.07|590.43|0
1646802420000|2022-03-09 05:07:00|594.29|590.65|594.52|590.88|594.62|590.98|594.18|590.54|0
1646802430000|2022-03-09 05:07:10|594.29|590.65|594.07|590.43|594.29|590.65|593.85|590.21|0
1646802440000|2022-03-09 05:07:20|593.85|590.21|593.85|590.21|593.96|590.32|593.85|590.21|0
1646802450000|2022-03-09 05:07:30|593.96|590.32|594.07|590.43|594.07|590.43|593.85|590.21|0
1646802460000|2022-03-09 05:07:40|593.96|590.32|594.29|590.65|594.29|590.65|593.96|590.32|0
1646802470000|2022-03-09 05:07:50|594.07|590.43|593.96|590.32|594.07|590.43|593.96|590.32|0
1646802480000|2022-03-09 05:08:00|593.85|590.21|593.96|590.32|593.96|590.32|593.85|590.21|0
1646802490000|2022-03-09 05:08:10|594.07|590.43|594.18|590.54|594.18|590.54|594.07|590.43|0
1646802500000|2022-03-09 05:08:20|594.29|590.65|594.18|590.54|594.29|590.65|594.18|590.54|0
1646802510000|2022-03-09 05:08:30|594.07|590.43|594.07|590.43|594.07|590.43|594.07|590.43|0
1646802520000|2022-03-09 05:08:40|594.18|590.54|594.29|590.65|594.4|590.76|594.18|590.54|0
1646802530000|2022-03-09 05:08:50|594.4|590.76|594.18|590.54|594.4|590.76|594.18|590.54|0
1646802540000|2022-03-09 05:09:00|594.07|590.43|594.07|590.43|594.18|590.54|594.07|590.43|0
1646802550000|2022-03-09 05:09:10|593.96|590.32|593.96|590.32|593.96|590.32|593.96|590.32|0
1646802560000|2022-03-09 05:09:20|594.07|590.43|594.07|590.43|594.18|590.54|594.07|590.43|0
1646802570000|2022-03-09 05:09:30|594.29|590.65|594.18|590.54|594.29|590.65|594.18|590.54|0
1646802580000|2022-03-09 05:09:40|594.07|590.43|594.29|590.65|594.29|590.65|594.07|590.43|0
1646802590000|2022-03-09 05:09:50|594.74|591.1|594.84|591.2|594.84|591.2|594.74|591.1|0
1646802600000|2022-03-09 05:10:00|594.62|590.98|594.96|591.32|594.96|591.32|594.62|590.98|0
1646802610000|2022-03-09 05:10:10|595.51|591.87|595.29|591.65|595.51|591.87|595.29|591.65|0
1646802620000|2022-03-09 05:10:20|595.51|591.87|595.73|592.09|595.73|592.09|595.51|591.87|0
1646802630000|2022-03-09 05:10:30|595.85|592.21|595.63|591.99|595.85|592.21|595.63|591.99|0
1646802640000|2022-03-09 05:10:40|595.73|592.09|595.51|591.87|595.73|592.09|595.51|591.87|0
1646802650000|2022-03-09 05:10:50|595.63|591.99|595.85|592.21|595.85|592.21|595.63|591.99|0
1646802660000|2022-03-09 05:11:00|595.63|591.99|595.73|592.09|595.73|592.09|595.62|591.98|0
1646802670000|2022-03-09 05:11:10|594.84|591.2|594.84|591.2|594.84|591.2|594.74|591.1|0
1646802680000|2022-03-09 05:11:20|594.74|591.1|594.4|590.76|594.74|591.1|594.4|590.76|0
1646802690000|2022-03-09 05:11:30|594.29|590.65|594.07|590.43|594.29|590.65|594.07|590.43|0
1646802700000|2022-03-09 05:11:40|593.96|590.32|593.51|589.87|593.96|590.32|593.51|589.87|0
1646802710000|2022-03-09 05:11:50|593.63|589.99|593.41|589.77|593.63|589.99|593.41|589.77|0
1646802720000|2022-03-09 05:12:00|593.18|589.54|593.73|590.09|593.73|590.09|593.18|589.54|0
1646802730000|2022-03-09 05:12:10|593.63|589.99|593.85|590.21|594.18|590.54|593.63|589.99|0
1646802740000|2022-03-09 05:12:20|593.96|590.32|593.85|590.21|594.18|590.54|593.85|590.21|0
1646802750000|2022-03-09 05:12:30|594.07|590.43|594.07|590.43|594.07|590.43|594.07|590.43|0
1646802770000|2022-03-09 05:12:50|593.96|590.32|593.85|590.21|593.96|590.32|593.85|590.21|0
1646802780000|2022-03-09 05:13:00|593.96|590.32|593.96|590.32|594.07|590.43|593.96|590.32|0
1646802790000|2022-03-09 05:13:10|593.29|589.65|593.41|589.77|593.41|589.77|593.29|589.65|0
1646802800000|2022-03-09 05:13:20|593.51|589.87|593.29|589.65|593.51|589.87|593.18|589.54|0
1646802810000|2022-03-09 05:13:30|593.18|589.54|593.29|589.65|593.29|589.65|593.07|589.43|0
1646802820000|2022-03-09 05:13:40|593.18|589.54|592.96|589.32|593.18|589.54|592.96|589.32|0
1646802830000|2022-03-09 05:13:50|593.41|589.77|593.41|589.77|593.41|589.77|593.41|589.77|0
1646802840000|2022-03-09 05:14:00|593.18|589.54|592.96|589.32|593.18|589.54|592.96|589.32|0
1646802850000|2022-03-09 05:14:10|593.18|589.54|593.18|589.54|593.18|589.54|593.18|589.54|0
1646802860000|2022-03-09 05:14:20|593.96|590.32|594.29|590.65|594.4|590.76|593.96|590.32|0
1646802870000|2022-03-09 05:14:30|594.62|590.98|594.74|591.1|594.96|591.32|594.51|590.87|0
1646802880000|2022-03-09 05:14:40|594.96|591.32|595.06|591.42|595.18|591.54|594.96|591.32|0
1646802890000|2022-03-09 05:14:50|595.29|591.65|595.29|591.65|595.4|591.76|595.29|591.65|0
1646802900000|2022-03-09 05:15:00|595.4|591.76|595.95|592.31|595.95|592.31|595.18|591.54|0
1646802910000|2022-03-09 05:15:10|596.51|592.87|595.62|591.98|596.51|592.87|595.62|591.98|0
1646802920000|2022-03-09 05:15:20|595.06|591.42|595.06|591.42|595.06|591.42|594.96|591.32|0
1646802930000|2022-03-09 05:15:30|595.4|591.76|595.4|591.76|595.4|591.76|595.18|591.54|0
1646802940000|2022-03-09 05:15:40|595.51|591.87|595.62|591.98|595.62|591.98|595.4|591.76|0
1646802950000|2022-03-09 05:15:50|595.29|591.65|595.4|591.76|595.4|591.76|595.29|591.65|0
1646802960000|2022-03-09 05:16:00|595.51|591.87|595.51|591.87|595.62|591.98|595.51|591.87|0
1646802970000|2022-03-09 05:16:10|595.62|591.98|597.06|593.42|597.28|593.64|595.62|591.98|0
1646802980000|2022-03-09 05:16:20|596.84|593.2|597.4|593.76|597.4|593.76|596.84|593.2|0
1646802990000|2022-03-09 05:16:30|597.51|593.87|597.73|594.09|597.73|594.09|597.51|593.87|0
1646803000000|2022-03-09 05:16:40|597.62|593.98|598.73|595.09|599.06|595.42|597.62|593.98|0
1646803010000|2022-03-09 05:16:50|598.84|595.2|599.06|595.42|599.06|595.42|598.73|595.09|0
1646803020000|2022-03-09 05:17:00|599.51|595.87|599.51|595.87|599.51|595.87|599.06|595.42|0
1646803030000|2022-03-09 05:17:10|599.4|595.76|599.29|595.65|599.51|595.87|599.18|595.54|0
1646803040000|2022-03-09 05:17:20|599.18|595.54|598.29|594.65|599.18|595.54|598.29|594.65|0
1646803050000|2022-03-09 05:17:30|598.51|594.87|598.07|594.43|598.73|595.09|598.07|594.43|0
1646803060000|2022-03-09 05:17:40|597.95|594.31|597.95|594.31|597.95|594.31|597.95|594.31|0
1646803070000|2022-03-09 05:17:50|598.07|594.43|598.51|594.87|598.51|594.87|598.07|594.43|0
1646803080000|2022-03-09 05:18:00|598.62|594.98|597.95|594.31|598.62|594.98|597.95|594.31|0
1646803090000|2022-03-09 05:18:10|597.62|593.98|598.07|594.43|598.17|594.53|597.62|593.98|0
1646803100000|2022-03-09 05:18:20|597.84|594.2|597.84|594.2|598.17|594.53|597.84|594.2|0
1646803110000|2022-03-09 05:18:30|597.95|594.31|597.73|594.09|597.95|594.31|597.73|594.09|0
1646803120000|2022-03-09 05:18:40|597.51|593.87|597.73|594.09|597.73|594.09|597.51|593.87|0
1646803130000|2022-03-09 05:18:50|597.62|593.98|597.51|593.87|597.62|593.98|597.51|593.87|0
1646803140000|2022-03-09 05:19:00|597.73|594.09|597.4|593.76|597.84|594.2|596.84|593.2|0
1646803150000|2022-03-09 05:19:10|597.28|593.64|597.28|593.64|597.28|593.64|597.18|593.54|0
1646803160000|2022-03-09 05:19:20|597.06|593.42|596.96|593.32|597.06|593.42|596.84|593.2|0
1646803170000|2022-03-09 05:19:30|596.95|593.31|596.95|593.31|597.06|593.42|596.95|593.31|0
1646803180000|2022-03-09 05:19:40|597.06|593.42|597.28|593.64|597.28|593.64|597.06|593.42|0
1646803190000|2022-03-09 05:19:50|597.18|593.54|597.28|593.64|597.4|593.76|597.18|593.54|0
1646803200000|2022-03-09 05:20:00|597.4|593.76|597.62|593.98|597.62|593.98|597.4|593.76|0
1646803210000|2022-03-09 05:20:10|597.73|594.09|597.62|593.98|597.73|594.09|597.62|593.98|0
1646803220000|2022-03-09 05:20:20|596.62|592.98|596.4|592.76|596.73|593.09|595.95|592.31|0
1646803230000|2022-03-09 05:20:30|596.07|592.43|595.73|592.09|596.07|592.43|595.73|592.09|0
1646803240000|2022-03-09 05:20:40|595.4|591.76|595.51|591.87|595.51|591.87|595.18|591.54|0
1646803250000|2022-03-09 05:20:50|595.62|591.98|595.62|591.98|595.73|592.09|595.51|591.87|0
1646803260000|2022-03-09 05:21:00|595.84|592.2|595.4|591.76|595.84|592.2|595.4|591.76|0
1646803270000|2022-03-09 05:21:10|595.51|591.87|595.51|591.87|595.51|591.87|595.51|591.87|0
1646803280000|2022-03-09 05:21:20|595.4|591.76|595.51|591.87|595.51|591.87|595.4|591.76|0
1646803290000|2022-03-09 05:21:30|595.62|591.98|595.51|591.87|595.62|591.98|595.51|591.87|0
1646803300000|2022-03-09 05:21:40|595.62|591.98|596.07|592.43|596.07|592.43|595.51|591.87|0
1646803310000|2022-03-09 05:21:50|596.29|592.65|595.95|592.31|596.29|592.65|595.95|592.31|0
1646803320000|2022-03-09 05:22:00|596.07|592.43|595.51|591.87|596.07|592.43|595.51|591.87|0
1646803330000|2022-03-09 05:22:10|595.62|591.98|595.51|591.87|595.62|591.98|595.51|591.87|0
1646803340000|2022-03-09 05:22:20|595.62|591.98|595.06|591.42|595.62|591.98|595.06|591.42|0
1646803350000|2022-03-09 05:22:30|595.18|591.54|595.4|591.76|595.4|591.76|595.18|591.54|0
1646803360000|2022-03-09 05:22:40|595.28|591.64|595.84|592.2|595.84|592.2|595.28|591.64|0
1646803370000|2022-03-09 05:22:50|595.95|592.31|596.07|592.43|596.07|592.43|595.95|592.31|0
1646803380000|2022-03-09 05:23:00|595.95|592.31|595.28|591.64|595.95|592.31|595.28|591.64|0
1646803390000|2022-03-09 05:23:10|595.73|592.09|596.07|592.43|596.07|592.43|595.62|591.98|0
1646803400000|2022-03-09 05:23:20|596.17|592.53|596.29|592.65|596.29|592.65|596.17|592.53|0
1646803410000|2022-03-09 05:23:30|595.95|592.31|596.07|592.43|596.07|592.43|595.95|592.31|0
1646803420000|2022-03-09 05:23:40|596.29|592.65|596.73|593.09|596.73|593.09|596.29|592.65|0
1646803430000|2022-03-09 05:23:50|596.62|592.98|596.73|593.09|596.73|593.09|596.62|592.98|0
1646803440000|2022-03-09 05:24:00|596.62|592.98|596.51|592.87|596.95|593.31|596.51|592.87|0
1646803450000|2022-03-09 05:24:10|596.95|593.31|596.84|593.2|596.95|593.31|596.51|592.87|0
1646803460000|2022-03-09 05:24:20|596.29|592.65|596.73|593.09|596.73|593.09|596.29|592.65|0
1646803470000|2022-03-09 05:24:30|596.62|592.98|596.73|593.09|596.73|593.09|596.62|592.98|0
1646803480000|2022-03-09 05:24:40|596.39|592.75|596.17|592.53|596.39|592.75|596.17|592.53|0
1646803490000|2022-03-09 05:24:50|595.84|592.2|596.07|592.43|596.07|592.43|595.84|592.2|0
1646803500000|2022-03-09 05:25:00|595.95|592.31|595.84|592.2|596.07|592.43|595.84|592.2|0
1646803510000|2022-03-09 05:25:10|596.39|592.75|596.62|592.98|596.73|593.09|596.39|592.75|0
1646803520000|2022-03-09 05:25:20|596.84|593.2|596.51|592.87|596.95|593.31|596.51|592.87|0
1646803530000|2022-03-09 05:25:30|595.4|591.76|594.73|591.09|595.4|591.76|594.62|590.98|0
1646803540000|2022-03-09 05:25:40|593.73|590.09|591.74|588.1|593.73|590.09|591.74|588.1|0
1646803550000|2022-03-09 05:25:50|591.85|588.21|591.19|587.55|591.85|588.21|591.19|587.55|0
1646803560000|2022-03-09 05:26:00|590.3|586.66|589.64|586|590.3|586.66|589.64|586|0
1646803570000|2022-03-09 05:26:10|589.52|585.88|589.42|585.78|589.52|585.88|589.2|585.56|0
1646803580000|2022-03-09 05:26:20|589.2|585.56|589.42|585.78|589.42|585.78|589.2|585.56|0
1646803590000|2022-03-09 05:26:30|589.86|586.22|589.74|586.1|589.97|586.33|589.74|586.1|0
1646803600000|2022-03-09 05:26:40|589.64|586|589.86|586.22|589.86|586.22|589.64|586|0
1646803610000|2022-03-09 05:26:50|589.52|585.88|589.96|586.32|589.96|586.32|589.52|585.88|0
1646803620000|2022-03-09 05:27:00|589.64|586|590.19|586.55|590.19|586.55|589.64|586|0
1646803630000|2022-03-09 05:27:10|590.41|586.77|590.3|586.66|590.52|586.88|590.3|586.66|0
1646803640000|2022-03-09 05:27:20|589.86|586.22|589.86|586.22|590.3|586.66|589.86|586.22|0
1646803650000|2022-03-09 05:27:30|590.08|586.44|589.96|586.32|590.19|586.55|589.96|586.32|0
1646803660000|2022-03-09 05:27:40|590.08|586.44|590.08|586.44|590.08|586.44|589.86|586.22|0
1646803670000|2022-03-09 05:27:50|589.86|586.22|589.96|586.32|590.08|586.44|589.86|586.22|0
1646803680000|2022-03-09 05:28:00|590.08|586.44|590.19|586.55|590.19|586.55|590.08|586.44|0
1646803690000|2022-03-09 05:28:10|590.3|586.66|589.96|586.32|590.3|586.66|589.96|586.32|0
1646803700000|2022-03-09 05:28:20|590.19|586.55|589.86|586.22|590.19|586.55|589.86|586.22|0
1646803710000|2022-03-09 05:28:30|590.52|586.88|590.3|586.66|590.52|586.88|590.3|586.66|0
1646803720000|2022-03-09 05:28:40|590.52|586.88|590.3|586.66|590.52|586.88|590.3|586.66|0
1646803730000|2022-03-09 05:28:50|590.52|586.88|590.85|587.21|590.85|587.21|590.52|586.88|0
1646803740000|2022-03-09 05:29:00|590.96|587.32|590.52|586.88|590.96|587.32|590.52|586.88|0
1646803750000|2022-03-09 05:29:10|590.19|586.55|590.96|587.32|590.96|587.32|590.08|586.44|0
1646803760000|2022-03-09 05:29:20|591.19|587.55|591.41|587.77|591.41|587.77|591.19|587.55|0
1646803770000|2022-03-09 05:29:30|591.19|587.55|590.74|587.1|591.19|587.55|590.74|587.1|0
1646803780000|2022-03-09 05:29:40|590.52|586.88|590.85|587.21|590.96|587.32|590.52|586.88|0
1646803790000|2022-03-09 05:29:50|590.96|587.32|590.85|587.21|590.96|587.32|590.74|587.1|0
1646803800000|2022-03-09 05:30:00|590.96|587.32|590.52|586.88|590.96|587.32|590.52|586.88|0
1646803810000|2022-03-09 05:30:10|591.19|587.55|590.74|587.1|591.19|587.55|590.74|587.1|0
1646803820000|2022-03-09 05:30:20|590.85|587.21|591.19|587.55|591.19|587.55|590.85|587.21|0
1646803830000|2022-03-09 05:30:30|591.85|588.21|591.29|587.65|591.85|588.21|591.29|587.65|0
1646803840000|2022-03-09 05:30:40|590.74|587.1|591.19|587.55|591.19|587.55|590.74|587.1|0
1646803850000|2022-03-09 05:30:50|590.96|587.32|591.29|587.65|591.29|587.65|590.96|587.32|0
1646803860000|2022-03-09 05:31:00|591.96|588.32|592.29|588.65|592.74|589.1|591.96|588.32|0
1646803870000|2022-03-09 05:31:10|592.4|588.76|591.85|588.21|592.4|588.76|591.85|588.21|0
1646803880000|2022-03-09 05:31:20|591.07|587.43|591.19|587.55|591.51|587.87|590.96|587.32|0
1646803890000|2022-03-09 05:31:30|590.96|587.32|590.52|586.88|590.96|587.32|590.52|586.88|0
1646803900000|2022-03-09 05:31:40|590.96|587.32|590.96|587.32|590.96|587.32|590.74|587.1|0
1646803910000|2022-03-09 05:31:50|590.74|587.1|590.74|587.1|590.74|587.1|590.74|587.1|0
1646803920000|2022-03-09 05:32:00|590.96|587.32|591.85|588.21|591.85|588.21|590.96|587.32|0
1646803930000|2022-03-09 05:32:10|591.41|587.77|591.51|587.87|591.51|587.87|591.19|587.55|0
1646803940000|2022-03-09 05:32:20|591.85|588.21|592.07|588.43|592.62|588.98|591.85|588.21|0
1646803950000|2022-03-09 05:32:30|592.18|588.54|592.29|588.65|592.29|588.65|591.85|588.21|0
1646803960000|2022-03-09 05:32:40|592.62|588.98|593.4|589.76|593.4|589.76|592.62|588.98|0
1646803970000|2022-03-09 05:32:50|593.29|589.65|594.17|590.53|594.17|590.53|593.29|589.65|0
1646803980000|2022-03-09 05:33:00|595.06|591.42|594.95|591.31|595.06|591.42|594.84|591.2|0
1646803990000|2022-03-09 05:33:10|594.73|591.09|594.62|590.98|594.73|591.09|594.62|590.98|0
1646804000000|2022-03-09 05:33:20|594.73|591.09|596.17|592.53|596.17|592.53|594.73|591.09|0
1646804010000|2022-03-09 05:33:30|596.06|592.42|595.62|591.98|596.28|592.64|595.62|591.98|0
1646804020000|2022-03-09 05:33:40|595.84|592.2|596.17|592.53|596.28|592.64|595.84|592.2|0
1646804030000|2022-03-09 05:33:50|596.06|592.42|596.73|593.09|596.84|593.2|596.06|592.42|0
1646804040000|2022-03-09 05:34:00|596.84|593.2|596.17|592.53|596.84|593.2|596.17|592.53|0
1646804050000|2022-03-09 05:34:10|596.51|592.87|596.28|592.64|596.61|592.97|596.06|592.42|0
1646804060000|2022-03-09 05:34:20|596.61|592.97|596.73|593.09|596.84|593.2|596.28|592.64|0
1646804080000|2022-03-09 05:34:40|596.84|593.2|596.61|592.97|596.84|593.2|596.61|592.97|0
1646804090000|2022-03-09 05:34:50|596.73|593.09|597.17|593.53|597.17|593.53|596.73|593.09|0
1646804100000|2022-03-09 05:35:00|597.62|593.98|597.84|594.2|598.28|594.64|597.62|593.98|0
1646804110000|2022-03-09 05:35:10|598.06|594.42|597.62|593.98|598.06|594.42|597.39|593.75|0
1646804120000|2022-03-09 05:35:20|597.39|593.75|597.28|593.64|597.62|593.98|596.73|593.09|0
1646804130000|2022-03-09 05:35:30|596.95|593.31|596.84|593.2|597.17|593.53|596.73|593.09|0
1646804140000|2022-03-09 05:35:40|596.51|592.87|596.95|593.31|597.39|593.75|596.51|592.87|0
1646804150000|2022-03-09 05:35:50|596.83|593.19|596.73|593.09|596.95|593.31|596.73|593.09|0
1646804160000|2022-03-09 05:36:00|596.95|593.31|597.39|593.75|597.39|593.75|596.95|593.31|0
1646804170000|2022-03-09 05:36:10|597.62|593.98|598.06|594.42|598.06|594.42|597.62|593.98|0
1646804180000|2022-03-09 05:36:20|598.39|594.75|598.61|594.97|599.06|595.42|598.39|594.75|0
1646804190000|2022-03-09 05:36:30|598.51|594.87|599.5|595.86|599.5|595.86|598.51|594.87|0
1646804200000|2022-03-09 05:36:40|599.84|596.2|598.95|595.31|599.84|596.2|598.95|595.31|0
1646804210000|2022-03-09 05:36:50|598.51|594.87|597.62|593.98|598.51|594.87|597.62|593.98|0
1646804220000|2022-03-09 05:37:00|597.84|594.2|598.28|594.64|598.51|594.87|597.84|594.2|0
1646804230000|2022-03-09 05:37:10|598.17|594.53|598.61|594.97|598.61|594.97|598.17|594.53|0
1646804240000|2022-03-09 05:37:20|599.06|595.42|599.4|595.76|599.4|595.76|599.06|595.42|0
1646804250000|2022-03-09 05:37:30|599.84|596.2|600.17|596.53|600.17|596.53|599.84|596.2|0
1646804260000|2022-03-09 05:37:40|600.29|596.65|602.74|599.1|602.74|599.1|600.29|596.65|0
1646804270000|2022-03-09 05:37:50|602.4|598.76|602.96|599.32|602.96|599.32|602.29|598.65|0
1646804280000|2022-03-09 05:38:00|602.51|598.87|601.51|597.87|602.51|598.87|601.51|597.87|0
1646804290000|2022-03-09 05:38:10|601.95|598.31|601.62|597.98|602.51|598.87|601.51|597.87|0
1646804300000|2022-03-09 05:38:20|601.51|597.87|601.95|598.31|602.07|598.43|601.51|597.87|0
1646804310000|2022-03-09 05:38:30|602.17|598.53|602.62|598.98|602.73|599.09|602.17|598.53|0
1646804320000|2022-03-09 05:38:40|602.73|599.09|602.29|598.65|602.96|599.32|602.29|598.65|0
1646804330000|2022-03-09 05:38:50|602.51|598.87|602.51|598.87|602.73|599.09|602.51|598.87|0
1646804340000|2022-03-09 05:39:00|602.73|599.09|602.73|599.09|602.84|599.2|602.62|598.98|0
1646804350000|2022-03-09 05:39:10|602.96|599.32|603.51|599.87|603.51|599.87|602.96|599.32|0
1646804360000|2022-03-09 05:39:20|603.63|599.99|603.85|600.21|603.85|600.21|603.29|599.65|0
1646804370000|2022-03-09 05:39:30|603.63|599.99|604.07|600.43|604.18|600.54|603.63|599.99|0
1646804380000|2022-03-09 05:39:40|604.3|600.66|604.74|601.1|604.74|601.1|604.3|600.66|0
1646804390000|2022-03-09 05:39:50|604.96|601.32|604.85|601.21|604.96|601.32|604.52|600.88|0
1646804400000|2022-03-09 05:40:00|605.07|601.43|604.74|601.1|605.07|601.43|604.74|601.1|0
1646804410000|2022-03-09 05:40:10|603.63|599.99|603.73|600.09|603.73|600.09|603.4|599.76|0
1646804420000|2022-03-09 05:40:20|604.52|600.88|603.96|600.32|604.63|600.99|603.96|600.32|0
1646804430000|2022-03-09 05:40:30|604.18|600.54|604.96|601.32|605.07|601.43|604.18|600.54|0
1646804440000|2022-03-09 05:40:40|604.74|601.1|603.85|600.21|604.85|601.21|603.85|600.21|0
1646804450000|2022-03-09 05:40:50|603.63|599.99|604.07|600.43|604.07|600.43|603.63|599.99|0
1646804460000|2022-03-09 05:41:00|603.51|599.87|603.18|599.54|603.51|599.87|602.84|599.2|0
1646804470000|2022-03-09 05:41:10|603.85|600.21|603.29|599.65|603.85|600.21|603.29|599.65|0
1646804480000|2022-03-09 05:41:20|603.18|599.54|603.4|599.76|603.4|599.76|603.18|599.54|0
1646804490000|2022-03-09 05:41:30|603.63|599.99|604.52|600.88|604.52|600.88|603.63|599.99|0
1646804500000|2022-03-09 05:41:40|603.85|600.21|603.51|599.87|603.85|600.21|603.51|599.87|0
1646804510000|2022-03-09 05:41:50|603.63|599.99|603.4|599.76|603.63|599.99|603.4|599.76|0
1646804520000|2022-03-09 05:42:00|602.96|599.32|602.73|599.09|603.4|599.76|602.73|599.09|0
1646804530000|2022-03-09 05:42:10|602.29|598.65|602.07|598.43|602.4|598.76|602.07|598.43|0
1646804540000|2022-03-09 05:42:20|602.17|598.53|602.07|598.43|602.29|598.65|601.95|598.31|0
1646804550000|2022-03-09 05:42:30|602.29|598.65|602.07|598.43|602.29|598.65|602.07|598.43|0
1646804570000|2022-03-09 05:42:50|601.95|598.31|601.84|598.2|601.95|598.31|601.84|598.2|0
1646804580000|2022-03-09 05:43:00|602.17|598.53|602.51|598.87|602.51|598.87|602.07|598.43|0
1646804590000|2022-03-09 05:43:10|602.39|598.75|601.84|598.2|602.39|598.75|601.5|597.86|0
1646804600000|2022-03-09 05:43:20|601.95|598.31|602.07|598.43|602.07|598.43|601.95|598.31|0
1646804610000|2022-03-09 05:43:30|602.17|598.53|601.95|598.31|602.17|598.53|601.95|598.31|0
1646804620000|2022-03-09 05:43:40|601.73|598.09|601.62|597.98|601.73|598.09|601.4|597.76|0
1646804630000|2022-03-09 05:43:50|601.4|597.76|601.5|597.86|601.5|597.86|601.4|597.76|0
1646804640000|2022-03-09 05:44:00|601.4|597.76|601.62|597.98|601.62|597.98|601.4|597.76|0
1646804650000|2022-03-09 05:44:10|601.84|598.2|602.06|598.42|602.06|598.42|601.84|598.2|0
1646804660000|2022-03-09 05:44:20|602.17|598.53|602.17|598.53|602.51|598.87|602.17|598.53|0
1646804670000|2022-03-09 05:44:30|602.39|598.75|602.39|598.75|602.39|598.75|602.17|598.53|0
1646804680000|2022-03-09 05:44:40|602.51|598.87|603.06|599.42|603.06|599.42|602.51|598.87|0
1646804690000|2022-03-09 05:44:50|602.96|599.32|602.73|599.09|602.96|599.32|602.73|599.09|0
1646804700000|2022-03-09 05:45:00|602.17|598.53|602.39|598.75|602.39|598.75|602.06|598.42|0
1646804710000|2022-03-09 05:45:10|602.84|599.2|603.51|599.87|603.51|599.87|602.84|599.2|0
1646804720000|2022-03-09 05:45:20|603.18|599.54|602.96|599.32|603.18|599.54|602.73|599.09|0
1646804730000|2022-03-09 05:45:30|602.73|599.09|602.62|598.98|602.73|599.09|602.62|598.98|0
1646804740000|2022-03-09 05:45:40|602.73|599.09|602.29|598.65|602.73|599.09|602.06|598.42|0
1646804750000|2022-03-09 05:45:50|602.17|598.53|601.62|597.98|602.17|598.53|601.62|597.98|0
1646804760000|2022-03-09 05:46:00|602.06|598.42|602.39|598.75|602.39|598.75|602.06|598.42|0
1646804770000|2022-03-09 05:46:10|602.17|598.53|601.95|598.31|602.17|598.53|601.84|598.2|0
1646804780000|2022-03-09 05:46:20|601.84|598.2|602.84|599.2|602.84|599.2|601.84|598.2|0
1646804790000|2022-03-09 05:46:30|602.62|598.98|602.84|599.2|602.84|599.2|602.62|598.98|0
1646804800000|2022-03-09 05:46:40|603.06|599.42|603.18|599.54|603.29|599.65|602.96|599.32|0
1646804810000|2022-03-09 05:46:50|602.96|599.32|603.06|599.42|603.06|599.42|602.96|599.32|0
1646804820000|2022-03-09 05:47:00|603.18|599.54|603.4|599.76|603.51|599.87|603.18|599.54|0
1646804830000|2022-03-09 05:47:10|603.73|600.09|604.4|600.76|604.4|600.76|603.73|600.09|0
1646804840000|2022-03-09 05:47:20|604.52|600.88|605.74|602.1|605.74|602.1|604.18|600.54|0
1646804850000|2022-03-09 05:47:30|605.41|601.77|605.41|601.77|605.63|601.99|605.41|601.77|0
1646804860000|2022-03-09 05:47:40|605.63|601.99|606.08|602.44|606.08|602.44|605.63|601.99|0
1646804870000|2022-03-09 05:47:50|606.19|602.55|606.3|602.66|606.3|602.66|605.74|602.1|0
1646804880000|2022-03-09 05:48:00|606.63|602.99|606.75|603.11|606.75|603.11|606.63|602.99|0
1646804890000|2022-03-09 05:48:10|606.3|602.66|606.08|602.44|606.53|602.89|606.08|602.44|0
1646804900000|2022-03-09 05:48:20|605.86|602.22|605.52|601.88|605.96|602.32|605.52|601.88|0
1646804910000|2022-03-09 05:48:30|605.19|601.55|605.63|601.99|605.96|602.32|605.19|601.55|0
1646804920000|2022-03-09 05:48:40|605.86|602.22|606.86|603.22|606.97|603.33|605.86|602.22|0
1646804930000|2022-03-09 05:48:50|607.2|603.56|607.2|603.56|607.64|604|607.2|603.56|0
1646804940000|2022-03-09 05:49:00|607.08|603.44|607.2|603.56|607.42|603.78|607.08|603.44|0
1646804950000|2022-03-09 05:49:10|606.97|603.33|606.3|602.66|606.97|603.33|606.3|602.66|0
1646804960000|2022-03-09 05:49:20|607.08|603.44|607.42|603.78|607.42|603.78|607.08|603.44|0
1646804970000|2022-03-09 05:49:30|606.75|603.11|607.19|603.55|607.19|603.55|606.75|603.11|0
1646804980000|2022-03-09 05:49:40|607.42|603.78|607.19|603.55|607.42|603.78|607.19|603.55|0
1646804990000|2022-03-09 05:49:50|606.97|603.33|606.97|603.33|606.97|603.33|606.75|603.11|0
1646805000000|2022-03-09 05:50:00|606.75|603.11|606.97|603.33|606.97|603.33|606.75|603.11|0
1646805010000|2022-03-09 05:50:10|607.19|603.55|607.42|603.78|607.42|603.78|607.19|603.55|0
1646805020000|2022-03-09 05:50:20|607.53|603.89|607.42|603.78|607.53|603.89|606.97|603.33|0
1646805030000|2022-03-09 05:50:30|607.19|603.55|607.19|603.55|607.42|603.78|607.19|603.55|0
1646805040000|2022-03-09 05:50:40|607.08|603.44|607.08|603.44|607.08|603.44|606.86|603.22|0
1646805050000|2022-03-09 05:50:50|606.75|603.11|606.75|603.11|607.19|603.55|606.52|602.88|0
1646805060000|2022-03-09 05:51:00|606.52|602.88|606.52|602.88|606.63|602.99|606.52|602.88|0
1646805070000|2022-03-09 05:51:10|606.75|603.11|606.52|602.88|606.75|603.11|606.52|602.88|0
1646805080000|2022-03-09 05:51:20|606.63|602.99|607.08|603.44|607.08|603.44|606.63|602.99|0
1646805090000|2022-03-09 05:51:30|606.97|603.33|607.3|603.66|607.64|604|606.97|603.33|0
1646805100000|2022-03-09 05:51:40|607.19|603.55|606.97|603.33|607.42|603.78|606.97|603.33|0
1646805110000|2022-03-09 05:51:50|607.19|603.55|607.42|603.78|607.42|603.78|607.08|603.44|0
1646805120000|2022-03-09 05:52:00|607.52|603.88|607.52|603.88|607.52|603.88|607.52|603.88|0
1646805130000|2022-03-09 05:52:10|607.19|603.55|607.3|603.66|607.42|603.78|607.19|603.55|0
1646805140000|2022-03-09 05:52:20|607.19|603.55|606.75|603.11|607.19|603.55|606.75|603.11|0
1646805150000|2022-03-09 05:52:30|606.97|603.33|607.08|603.44|607.08|603.44|606.97|603.33|0
1646805160000|2022-03-09 05:52:40|607.3|603.66|607.3|603.66|607.3|603.66|607.3|603.66|0
1646805170000|2022-03-09 05:52:50|607.42|603.78|607.42|603.78|607.42|603.78|607.42|603.78|0
1646805180000|2022-03-09 05:53:00|607.52|603.88|607.52|603.88|607.52|603.88|607.08|603.44|0
1646805190000|2022-03-09 05:53:10|608.2|604.56|608.76|605.12|608.76|605.12|608.2|604.56|0
1646805200000|2022-03-09 05:53:20|608.53|604.89|608.76|605.12|608.76|605.12|608.53|604.89|0
1646805210000|2022-03-09 05:53:30|609.21|605.57|608.87|605.23|609.21|605.57|608.87|605.23|0
1646805220000|2022-03-09 05:53:40|608.76|605.12|608.19|604.55|608.76|605.12|608.19|604.55|0
1646805230000|2022-03-09 05:53:50|608.09|604.45|607.97|604.33|608.19|604.55|607.97|604.33|0
1646805240000|2022-03-09 05:54:00|607.52|603.88|606.52|602.88|607.52|603.88|606.52|602.88|0
1646805250000|2022-03-09 05:54:10|606.63|602.99|606.52|602.88|606.63|602.99|606.41|602.77|0
1646805260000|2022-03-09 05:54:20|605.85|602.21|605.74|602.1|606.3|602.66|605.74|602.1|0
1646805270000|2022-03-09 05:54:30|605.18|601.54|605.63|601.99|605.63|601.99|605.18|601.54|0
1646805280000|2022-03-09 05:54:40|605.51|601.87|605.63|601.99|605.63|601.99|605.41|601.77|0
1646805290000|2022-03-09 05:54:50|606.63|602.99|606.08|602.44|606.85|603.21|606.08|602.44|0
1646805300000|2022-03-09 05:55:00|605.96|602.32|606.3|602.66|606.52|602.88|605.96|602.32|0
1646805310000|2022-03-09 05:55:10|606.52|602.88|606.52|602.88|606.52|602.88|606.52|602.88|0
1646805320000|2022-03-09 05:55:20|606.3|602.66|606.52|602.88|606.52|602.88|606.3|602.66|0
1646805330000|2022-03-09 05:55:30|606.3|602.66|605.96|602.32|606.3|602.66|605.41|601.77|0
1646805340000|2022-03-09 05:55:40|605.51|601.87|606.08|602.44|606.08|602.44|605.51|601.87|0
1646805350000|2022-03-09 05:55:50|605.85|602.21|605.96|602.32|606.08|602.44|605.63|601.99|0
1646805360000|2022-03-09 05:56:00|605.85|602.21|605.63|601.99|605.85|602.21|605.63|601.99|0
1646805370000|2022-03-09 05:56:10|606.08|602.44|606.18|602.54|606.18|602.54|605.63|601.99|0
1646805380000|2022-03-09 05:56:20|605.96|602.32|605.96|602.32|606.08|602.44|605.96|602.32|0
1646805390000|2022-03-09 05:56:30|605.63|601.99|604.29|600.65|605.63|601.99|604.29|600.65|0
1646805400000|2022-03-09 05:56:40|604.17|600.53|604.07|600.43|604.17|600.53|603.95|600.31|0
1646805410000|2022-03-09 05:56:50|604.17|600.53|603.51|599.87|604.17|600.53|603.4|599.76|0
1646805420000|2022-03-09 05:57:00|603.06|599.42|603.18|599.54|603.4|599.76|603.06|599.42|0
1646805430000|2022-03-09 05:57:10|603.4|599.76|603.73|600.09|603.84|600.2|603.18|599.54|0
1646805440000|2022-03-09 05:57:20|603.84|600.2|603.62|599.98|604.07|600.43|603.62|599.98|0
1646805450000|2022-03-09 05:57:30|603.18|599.54|602.73|599.09|603.18|599.54|602.73|599.09|0
1646805460000|2022-03-09 05:57:40|603.18|599.54|603.4|599.76|603.62|599.98|602.95|599.31|0
1646805470000|2022-03-09 05:57:50|603.51|599.87|603.62|599.98|603.62|599.98|603.4|599.76|0
1646805480000|2022-03-09 05:58:00|603.73|600.09|604.17|600.53|604.51|600.87|603.73|600.09|0
1646805490000|2022-03-09 05:58:10|603.95|600.31|603.4|599.76|603.95|600.31|603.18|599.54|0
1646805500000|2022-03-09 05:58:20|603.62|599.98|604.29|600.65|604.29|600.65|603.62|599.98|0
1646805510000|2022-03-09 05:58:30|604.07|600.43|604.62|600.98|604.62|600.98|604.07|600.43|0
1646805520000|2022-03-09 05:58:40|604.29|600.65|604.07|600.43|604.29|600.65|604.07|600.43|0
1646805530000|2022-03-09 05:58:50|604.51|600.87|604.74|601.1|604.74|601.1|604.29|600.65|0
1646805540000|2022-03-09 05:59:00|604.51|600.87|603.62|599.98|604.51|600.87|603.62|599.98|0
1646805550000|2022-03-09 05:59:10|604.07|600.43|604.29|600.65|604.29|600.65|604.07|600.43|0
1646805560000|2022-03-09 05:59:20|604.51|600.87|604.07|600.43|604.84|601.2|604.07|600.43|0
1646805570000|2022-03-09 05:59:30|604.29|600.65|604.4|600.76|604.4|600.76|604.07|600.43|0
1646805580000|2022-03-09 05:59:40|604.84|601.2|603.84|600.2|604.96|601.32|603.84|600.2|0
1646805590000|2022-03-09 05:59:50|603.5|599.86|602.95|599.31|604.17|600.53|602.95|599.31|0
1646805600000|2022-03-09 06:00:00|602.73|599.09|600.28|596.64|602.73|599.09|600.28|596.64|0
1646805610000|2022-03-09 06:00:10|600.61|596.97|600.72|597.08|600.95|597.31|600.5|596.86|0
1646805620000|2022-03-09 06:00:20|600.61|596.97|600.28|596.64|600.61|596.97|599.94|596.3|0
1646805630000|2022-03-09 06:00:30|600.39|596.75|600.28|596.64|600.39|596.75|600.28|596.64|0
1646805640000|2022-03-09 06:00:40|599.27|595.63|599.83|596.19|600.28|596.64|599.27|595.63|0
1646805650000|2022-03-09 06:00:50|600.28|596.64|600.16|596.52|600.28|596.64|599.61|595.97|0
1646805660000|2022-03-09 06:01:00|600.5|596.86|600.72|597.08|600.72|597.08|600.28|596.64|0
1646805670000|2022-03-09 06:01:10|600.61|596.97|600.83|597.19|600.95|597.31|600.61|596.97|0
1646805680000|2022-03-09 06:01:20|600.95|597.31|600.72|597.08|601.17|597.53|600.72|597.08|0
1646805690000|2022-03-09 06:01:30|600.95|597.31|601.39|597.75|601.39|597.75|600.95|597.31|0
1646805700000|2022-03-09 06:01:40|601.28|597.64|600.95|597.31|601.72|598.08|600.95|597.31|0
1646805710000|2022-03-09 06:01:50|600.72|597.08|600.28|596.64|600.95|597.31|600.16|596.52|0
1646805720000|2022-03-09 06:02:00|600.16|596.52|600.95|597.31|600.95|597.31|600.16|596.52|0
1646805730000|2022-03-09 06:02:10|600.83|597.19|600.5|596.86|600.95|597.31|600.5|596.86|0
1646805740000|2022-03-09 06:02:20|600.72|597.08|600.28|596.64|600.72|597.08|600.28|596.64|0
1646805750000|2022-03-09 06:02:30|600.06|596.42|600.5|596.86|600.5|596.86|600.06|596.42|0
1646805760000|2022-03-09 06:02:40|600.28|596.64|600.83|597.19|600.83|597.19|600.28|596.64|0
1646805770000|2022-03-09 06:02:50|600.95|597.31|600.72|597.08|601.17|597.53|600.61|596.97|0
1646805780000|2022-03-09 06:03:00|600.83|597.19|599.17|595.53|600.83|597.19|599.17|595.53|0
1646805790000|2022-03-09 06:03:10|599.05|595.41|599.61|595.97|599.61|595.97|599.05|595.41|0
1646805800000|2022-03-09 06:03:20|599.94|596.3|599.94|596.3|599.94|596.3|599.61|595.97|0
1646805810000|2022-03-09 06:03:30|599.83|596.19|599.61|595.97|599.83|596.19|599.61|595.97|0
1646805820000|2022-03-09 06:03:40|599.72|596.08|600.61|596.97|600.61|596.97|599.72|596.08|0
1646805830000|2022-03-09 06:03:50|600.72|597.08|601.05|597.41|601.05|597.41|600.72|597.08|0
1646805840000|2022-03-09 06:04:00|601.39|597.75|601.72|598.08|601.72|598.08|601.39|597.75|0
1646805850000|2022-03-09 06:04:10|601.5|597.86|601.94|598.3|602.06|598.42|601.5|597.86|0
1646805860000|2022-03-09 06:04:20|602.06|598.42|603.06|599.42|603.06|599.42|602.06|598.42|0
1646805870000|2022-03-09 06:04:30|602.95|599.31|602.73|599.09|602.95|599.31|602.73|599.09|0
1646805880000|2022-03-09 06:04:40|602.61|598.97|602.95|599.31|602.95|599.31|602.61|598.97|0
1646805890000|2022-03-09 06:04:50|602.73|599.09|602.5|598.86|602.73|599.09|602.5|598.86|0
1646805900000|2022-03-09 06:05:00|602.06|598.42|602.39|598.75|602.39|598.75|602.06|598.42|0
1646805910000|2022-03-09 06:05:10|602.5|598.86|602.83|599.19|602.95|599.31|602.5|598.86|0
1646805920000|2022-03-09 06:05:20|602.61|598.97|602.61|598.97|602.73|599.09|602.5|598.86|0
1646805930000|2022-03-09 06:05:30|602.28|598.64|602.06|598.42|602.28|598.64|602.06|598.42|0
1646805940000|2022-03-09 06:05:40|602.28|598.64|602.61|598.97|602.61|598.97|602.28|598.64|0
1646805950000|2022-03-09 06:05:50|602.5|598.86|602.39|598.75|602.5|598.86|602.39|598.75|0
1646805960000|2022-03-09 06:06:00|601.72|598.08|600.83|597.19|601.72|598.08|600.5|596.86|0
1646805970000|2022-03-09 06:06:10|600.95|597.31|600.72|597.08|600.95|597.31|600.72|597.08|0
1646805980000|2022-03-09 06:06:20|600.61|596.97|600.16|596.52|600.72|597.08|600.16|596.52|0
1646805990000|2022-03-09 06:06:30|599.83|596.19|600.28|596.64|600.28|596.64|599.83|596.19|0
1646806000000|2022-03-09 06:06:40|600.5|596.86|601.17|597.53|601.17|597.53|600.5|596.86|0
1646806010000|2022-03-09 06:06:50|600.83|597.19|600.5|596.86|600.83|597.19|600.5|596.86|0
1646806020000|2022-03-09 06:07:00|600.72|597.08|600.28|596.64|600.72|597.08|600.16|596.52|0
1646806030000|2022-03-09 06:07:10|600.16|596.52|600.16|596.52|600.16|596.52|600.16|596.52|0
1646806040000|2022-03-09 06:07:20|600.28|596.64|600.16|596.52|600.28|596.64|600.05|596.41|0
1646806050000|2022-03-09 06:07:30|600.05|596.41|600.28|596.64|600.28|596.64|600.05|596.41|0
1646806060000|2022-03-09 06:07:40|600.05|596.41|599.83|596.19|600.05|596.41|599.83|596.19|0
1646806070000|2022-03-09 06:07:50|600.28|596.64|600.28|596.64|600.28|596.64|600.16|596.52|0
1646806080000|2022-03-09 06:08:00|600.05|596.41|600.05|596.41|600.16|596.52|599.94|596.3|0
1646806090000|2022-03-09 06:08:10|600.16|596.52|600.05|596.41|600.16|596.52|600.05|596.41|0
1646806100000|2022-03-09 06:08:20|599.27|595.63|596.6|592.96|599.27|595.63|596.6|592.96|0
1646806110000|2022-03-09 06:08:30|596.5|592.86|596.94|593.3|596.94|593.3|596.38|592.74|0
1646806120000|2022-03-09 06:08:40|596.16|592.52|596.27|592.63|596.5|592.86|596.16|592.52|0
1646806130000|2022-03-09 06:08:50|596.5|592.86|596.72|593.08|596.72|593.08|596.5|592.86|0
1646806140000|2022-03-09 06:09:00|596.5|592.86|596.6|592.96|596.6|592.96|596.16|592.52|0
1646806150000|2022-03-09 06:09:10|596.27|592.63|595.72|592.08|596.27|592.63|595.72|592.08|0
1646806160000|2022-03-09 06:09:20|595.83|592.19|595.94|592.3|596.27|592.63|595.83|592.19|0
1646806170000|2022-03-09 06:09:30|596.05|592.41|595.83|592.19|596.05|592.41|595.72|592.08|0
1646806180000|2022-03-09 06:09:40|596.05|592.41|595.39|591.75|596.38|592.74|595.39|591.75|0
1646806190000|2022-03-09 06:09:50|595.16|591.52|595.72|592.08|595.72|592.08|595.16|591.52|0
1646806200000|2022-03-09 06:10:00|596.05|592.41|595.72|592.08|596.05|592.41|595.61|591.97|0
1646806210000|2022-03-09 06:10:10|595.61|591.97|594.94|591.3|595.61|591.97|594.94|591.3|0
1646806220000|2022-03-09 06:10:20|595.39|591.75|595.16|591.52|595.39|591.75|595.16|591.52|0
1646806230000|2022-03-09 06:10:30|595.49|591.85|594.38|590.74|595.49|591.85|594.38|590.74|0
1646806240000|2022-03-09 06:10:40|594.83|591.19|594.83|591.19|594.83|591.19|594.28|590.64|0
1646806250000|2022-03-09 06:10:50|594.72|591.08|594.28|590.64|594.83|591.19|594.28|590.64|0
1646806260000|2022-03-09 06:11:00|594.5|590.86|594.16|590.52|594.5|590.86|594.06|590.42|0
1646806270000|2022-03-09 06:11:10|594.28|590.64|593.61|589.97|594.5|590.86|593.61|589.97|0
1646806280000|2022-03-09 06:11:20|593.27|589.63|594.05|590.41|594.05|590.41|593.27|589.63|0
1646806290000|2022-03-09 06:11:30|594.16|590.52|594.05|590.41|594.16|590.52|594.05|590.41|0
1646806300000|2022-03-09 06:11:40|593.94|590.3|594.28|590.64|594.28|590.64|593.94|590.3|0
1646806310000|2022-03-09 06:11:50|594.38|590.74|594.94|591.3|594.94|591.3|594.38|590.74|0
1646806320000|2022-03-09 06:12:00|594.72|591.08|594.38|590.74|594.72|591.08|594.38|590.74|0
1646806330000|2022-03-09 06:12:10|594.28|590.64|594.16|590.52|594.28|590.64|594.16|590.52|0
1646806340000|2022-03-09 06:12:20|594.38|590.74|594.5|590.86|594.5|590.86|594.28|590.64|0
1646806350000|2022-03-09 06:12:30|594.16|590.52|594.5|590.86|594.5|590.86|594.16|590.52|0
1646806360000|2022-03-09 06:12:40|594.6|590.96|594.72|591.08|594.72|591.08|594.6|590.96|0
1646806370000|2022-03-09 06:12:50|595.16|591.52|595.49|591.85|595.61|591.97|595.16|591.52|0
1646806380000|2022-03-09 06:13:00|595.39|591.75|595.61|591.97|595.61|591.97|595.39|591.75|0
1646806390000|2022-03-09 06:13:10|595.39|591.75|595.16|591.52|595.61|591.97|595.16|591.52|0
1646806400000|2022-03-09 06:13:20|595.61|591.97|595.61|591.97|595.61|591.97|595.61|591.97|0
1646806410000|2022-03-09 06:13:30|596.05|592.41|596.72|593.08|596.72|593.08|596.05|592.41|0
1646806420000|2022-03-09 06:13:40|596.05|592.41|596.05|592.41|596.27|592.63|595.83|592.19|0
1646806430000|2022-03-09 06:13:50|596.16|592.52|596.27|592.63|596.5|592.86|596.16|592.52|0
1646806460000|2022-03-09 06:14:20|596.05|592.41|595.83|592.19|596.05|592.41|595.83|592.19|0
1646806470000|2022-03-09 06:14:30|595.61|591.97|596.27|592.63|596.27|592.63|595.61|591.97|0
1646806480000|2022-03-09 06:14:40|596.38|592.74|596.27|592.63|596.5|592.86|596.27|592.63|0
1646806490000|2022-03-09 06:14:50|596.5|592.86|596.94|593.3|596.94|593.3|596.27|592.63|0
1646806500000|2022-03-09 06:15:00|596.27|592.63|595.39|591.75|596.27|592.63|595.39|591.75|0
1646806510000|2022-03-09 06:15:10|595.16|591.52|595.39|591.75|595.39|591.75|594.94|591.3|0
1646806520000|2022-03-09 06:15:20|595.16|591.52|595.27|591.63|595.39|591.75|594.94|591.3|0
1646806530000|2022-03-09 06:15:30|595.39|591.75|595.05|591.41|595.39|591.75|594.94|591.3|0
1646806540000|2022-03-09 06:15:40|594.94|591.3|595.16|591.52|595.16|591.52|594.94|591.3|0
1646806550000|2022-03-09 06:15:50|595.38|591.74|595.38|591.74|595.61|591.97|595.27|591.63|0
1646806560000|2022-03-09 06:16:00|595.61|591.97|594.94|591.3|595.61|591.97|594.83|591.19|0
1646806570000|2022-03-09 06:16:10|595.16|591.52|594.72|591.08|595.16|591.52|594.72|591.08|0
1646806580000|2022-03-09 06:16:20|594.5|590.86|594.28|590.64|594.5|590.86|594.28|590.64|0
1646806590000|2022-03-09 06:16:30|594.05|590.41|594.28|590.64|594.28|590.64|594.05|590.41|0
1646806600000|2022-03-09 06:16:40|594.16|590.52|594.28|590.64|594.28|590.64|594.16|590.52|0
1646806610000|2022-03-09 06:16:50|594.72|591.08|594.28|590.64|594.72|591.08|594.05|590.41|0
1646806620000|2022-03-09 06:17:00|593.83|590.19|593.83|590.19|593.83|590.19|593.83|590.19|0
1646806630000|2022-03-09 06:17:10|593.61|589.97|593.83|590.19|593.83|590.19|593.39|589.75|0
1646806640000|2022-03-09 06:17:20|593.72|590.08|593.83|590.19|593.83|590.19|593.72|590.08|0
1646806650000|2022-03-09 06:17:30|593.61|589.97|593.39|589.75|593.61|589.97|593.39|589.75|0
1646806660000|2022-03-09 06:17:40|593.17|589.53|592.94|589.3|593.17|589.53|592.83|589.19|0
1646806670000|2022-03-09 06:17:50|592.72|589.08|592.5|588.86|592.72|589.08|592.5|588.86|0
1646806680000|2022-03-09 06:18:00|592.72|589.08|592.94|589.3|592.94|589.3|592.72|589.08|0
1646806690000|2022-03-09 06:18:10|592.83|589.19|593.17|589.53|593.17|589.53|592.83|589.19|0
1646806700000|2022-03-09 06:18:20|593.27|589.63|593.17|589.53|593.27|589.63|593.17|589.53|0
1646806710000|2022-03-09 06:18:30|593.61|589.97|594.16|590.52|594.16|590.52|593.61|589.97|0
1646806720000|2022-03-09 06:18:40|594.05|590.41|594.05|590.41|594.05|590.41|594.05|590.41|0
1646806730000|2022-03-09 06:18:50|593.83|590.19|593.72|590.08|593.83|590.19|593.72|590.08|0
1646806740000|2022-03-09 06:19:00|593.83|590.19|593.05|589.41|593.83|590.19|593.05|589.41|0
1646806750000|2022-03-09 06:19:10|592.94|589.3|592.94|589.3|593.05|589.41|592.83|589.19|0
1646806760000|2022-03-09 06:19:20|592.83|589.19|592.94|589.3|592.94|589.3|592.83|589.19|0
1646806770000|2022-03-09 06:19:30|592.83|589.19|592.94|589.3|592.94|589.3|592.72|589.08|0
1646806780000|2022-03-09 06:19:40|593.17|589.53|593.83|590.19|593.83|590.19|593.17|589.53|0
1646806790000|2022-03-09 06:19:50|593.94|590.3|594.16|590.52|594.72|591.08|593.94|590.3|0
1646806800000|2022-03-09 06:20:00|593.83|590.19|593.39|589.75|593.83|590.19|593.27|589.63|0
1646806810000|2022-03-09 06:20:10|593.17|589.53|593.83|590.19|593.83|590.19|593.17|589.53|0
1646806820000|2022-03-09 06:20:20|593.61|589.97|593.17|589.53|593.61|589.97|593.17|589.53|0
1646806830000|2022-03-09 06:20:30|593.39|589.75|593.61|589.97|593.61|589.97|593.17|589.53|0
1646806840000|2022-03-09 06:20:40|593.39|589.75|592.94|589.3|593.39|589.75|592.94|589.3|0
1646806860000|2022-03-09 06:21:00|592.5|588.86|592.06|588.42|592.5|588.86|592.06|588.42|0
1646806870000|2022-03-09 06:21:10|591.84|588.2|592.28|588.64|592.28|588.64|591.84|588.2|0
1646806880000|2022-03-09 06:21:20|591.84|588.2|591.84|588.2|592.06|588.42|591.84|588.2|0
1646806890000|2022-03-09 06:21:30|591.72|588.08|592.06|588.42|592.06|588.42|591.72|588.08|0
1646806900000|2022-03-09 06:21:40|591.84|588.2|592.06|588.42|592.06|588.42|591.84|588.2|0
1646806910000|2022-03-09 06:21:50|592.28|588.64|592.61|588.97|592.61|588.97|592.28|588.64|0
1646806920000|2022-03-09 06:22:00|592.83|589.19|592.83|589.19|593.16|589.52|592.83|589.19|0
1646806930000|2022-03-09 06:22:10|593.16|589.52|593.61|589.97|593.61|589.97|592.94|589.3|0
1646806940000|2022-03-09 06:22:20|593.16|589.52|593.05|589.41|593.16|589.52|593.05|589.41|0
1646806950000|2022-03-09 06:22:30|593.16|589.52|593.16|589.52|593.16|589.52|593.05|589.41|0
1646806960000|2022-03-09 06:22:40|593.49|589.85|592.94|589.3|593.49|589.85|592.94|589.3|0
1646806970000|2022-03-09 06:22:50|593.16|589.52|593.16|589.52|593.16|589.52|592.94|589.3|0
1646806980000|2022-03-09 06:23:00|593.39|589.75|593.05|589.41|593.39|589.75|593.05|589.41|0
1646806990000|2022-03-09 06:23:10|593.83|590.19|594.16|590.52|594.16|590.52|593.83|590.19|0
1646807000000|2022-03-09 06:23:20|594.27|590.63|595.16|591.52|595.16|591.52|594.27|590.63|0
1646807010000|2022-03-09 06:23:30|594.94|591.3|594.82|591.18|595.16|591.52|594.82|591.18|0
1646807020000|2022-03-09 06:23:40|594.94|591.3|595.16|591.52|595.27|591.63|594.94|591.3|0
1646807030000|2022-03-09 06:23:50|594.94|591.3|595.38|591.74|595.38|591.74|594.94|591.3|0
1646807040000|2022-03-09 06:24:00|595.16|591.52|595.27|591.63|595.38|591.74|595.16|591.52|0
1646807050000|2022-03-09 06:24:10|595.49|591.85|595.38|591.74|595.49|591.85|595.38|591.74|0
1646807060000|2022-03-09 06:24:20|595.49|591.85|595.6|591.96|595.71|592.07|595.38|591.74|0
1646807070000|2022-03-09 06:24:30|596.16|592.52|596.05|592.41|596.16|592.52|595.83|592.19|0
1646807080000|2022-03-09 06:24:40|596.16|592.52|596.27|592.63|596.38|592.74|596.16|592.52|0
1646807090000|2022-03-09 06:24:50|596.71|593.07|596.6|592.96|596.71|593.07|596.49|592.85|0
1646807100000|2022-03-09 06:25:00|596.71|593.07|596.71|593.07|596.71|593.07|596.49|592.85|0
1646807110000|2022-03-09 06:25:10|596.94|593.3|596.71|593.07|596.94|593.3|596.6|592.96|0
1646807120000|2022-03-09 06:25:20|596.6|592.96|596.49|592.85|596.6|592.96|596.49|592.85|0
1646807130000|2022-03-09 06:25:30|596.6|592.96|596.94|593.3|596.94|593.3|596.6|592.96|0
1646807140000|2022-03-09 06:25:40|597.04|593.4|597.6|593.96|597.6|593.96|597.04|593.4|0
1646807150000|2022-03-09 06:25:50|597.38|593.74|597.38|593.74|597.38|593.74|597.16|593.52|0
1646807160000|2022-03-09 06:26:00|597.16|593.52|597.27|593.63|597.27|593.63|597.16|593.52|0
1646807170000|2022-03-09 06:26:10|597.6|593.96|597.38|593.74|597.6|593.96|597.38|593.74|0
1646807180000|2022-03-09 06:26:20|597.49|593.85|597.49|593.85|597.6|593.96|597.49|593.85|0
1646807190000|2022-03-09 06:26:30|597.6|593.96|597.83|594.19|597.83|594.19|597.49|593.85|0
1646807200000|2022-03-09 06:26:40|598.38|594.74|598.27|594.63|598.71|595.07|598.27|594.63|0
1646807210000|2022-03-09 06:26:50|598.15|594.51|598.49|594.85|598.49|594.85|598.15|594.51|0
1646807220000|2022-03-09 06:27:00|598.27|594.63|598.27|594.63|598.49|594.85|598.27|594.63|0
1646807230000|2022-03-09 06:27:10|597.83|594.19|596.49|592.85|598.15|594.51|596.49|592.85|0
1646807240000|2022-03-09 06:27:20|597.38|593.74|597.38|593.74|597.38|593.74|597.38|593.74|0
1646807250000|2022-03-09 06:27:30|597.16|593.52|597.16|593.52|597.26|593.62|597.16|593.52|0
1646807260000|2022-03-09 06:27:40|596.94|593.3|596.94|593.3|596.94|593.3|596.94|593.3|0
1646807270000|2022-03-09 06:27:50|596.82|593.18|596.82|593.18|597.04|593.4|596.82|593.18|0
1646807280000|2022-03-09 06:28:00|597.04|593.4|597.16|593.52|597.16|593.52|596.49|592.85|0
1646807290000|2022-03-09 06:28:10|596.94|593.3|596.71|593.07|596.94|593.3|596.71|593.07|0
1646807300000|2022-03-09 06:28:20|596.82|593.18|597.16|593.52|597.16|593.52|596.82|593.18|0
1646807310000|2022-03-09 06:28:30|596.94|593.3|596.71|593.07|596.94|593.3|596.49|592.85|0
1646807320000|2022-03-09 06:28:40|596.94|593.3|597.16|593.52|597.16|593.52|596.94|593.3|0
1646807330000|2022-03-09 06:28:50|596.27|592.63|596.27|592.63|596.27|592.63|596.27|592.63|0
1646807340000|2022-03-09 06:29:00|596.49|592.85|596.15|592.51|596.49|592.85|596.15|592.51|0
1646807350000|2022-03-09 06:29:10|596.27|592.63|595.83|592.19|596.27|592.63|595.83|592.19|0
1646807360000|2022-03-09 06:29:20|595.49|591.85|595.83|592.19|595.83|592.19|595.49|591.85|0
1646807370000|2022-03-09 06:29:30|595.71|592.07|595.83|592.19|595.83|592.19|595.6|591.96|0
1646807380000|2022-03-09 06:29:40|595.6|591.96|594.27|590.63|595.6|591.96|594.27|590.63|0
1646807390000|2022-03-09 06:29:50|594.38|590.74|594.38|590.74|594.38|590.74|594.27|590.63|0
1646807400000|2022-03-09 06:30:00|594.27|590.63|593.61|589.97|594.27|590.63|593.61|589.97|0
1646807410000|2022-03-09 06:30:10|594.05|590.41|594.05|590.41|594.27|590.63|594.05|590.41|0
1646807420000|2022-03-09 06:30:20|593.83|590.19|594.49|590.85|594.82|591.18|593.83|590.19|0
1646807430000|2022-03-09 06:30:30|594.72|591.08|594.94|591.3|595.04|591.4|594.72|591.08|0
1646807440000|2022-03-09 06:30:40|594.72|591.08|594.82|591.18|594.82|591.18|594.72|591.08|0
1646807450000|2022-03-09 06:30:50|594.71|591.07|594.94|591.3|594.94|591.3|594.71|591.07|0
1646807460000|2022-03-09 06:31:00|595.27|591.63|595.38|591.74|595.38|591.74|595.04|591.4|0
1646807470000|2022-03-09 06:31:10|595.27|591.63|595.16|591.52|595.49|591.85|595.16|591.52|0
1646807480000|2022-03-09 06:31:20|595.27|591.63|595.6|591.96|595.71|592.07|595.27|591.63|0
1646807490000|2022-03-09 06:31:30|595.71|592.07|597.04|593.4|597.04|593.4|595.71|592.07|0
1646807500000|2022-03-09 06:31:40|597.16|593.52|596.82|593.18|597.16|593.52|596.71|593.07|0
1646807510000|2022-03-09 06:31:50|596.93|593.29|596.93|593.29|596.93|593.29|596.93|593.29|0
1646807530000|2022-03-09 06:32:10|596.82|593.18|595.6|591.96|596.82|593.18|595.38|591.74|0
1646807540000|2022-03-09 06:32:20|596.05|592.41|596.15|592.51|596.27|592.63|595.82|592.18|0
1646807550000|2022-03-09 06:32:30|596.27|592.63|595.93|592.29|596.27|592.63|595.93|592.29|0
1646807560000|2022-03-09 06:32:40|595.6|591.96|595.82|592.18|595.82|592.18|595.6|591.96|0
1646807570000|2022-03-09 06:32:50|595.49|591.85|595.16|591.52|595.49|591.85|595.16|591.52|0
1646807580000|2022-03-09 06:33:00|594.94|591.3|594.49|590.85|594.94|591.3|594.49|590.85|0
1646807590000|2022-03-09 06:33:10|594.38|590.74|593.38|589.74|594.38|590.74|593.38|589.74|0
1646807600000|2022-03-09 06:33:20|593.61|589.97|593.38|589.74|593.61|589.97|593.38|589.74|0
1646807610000|2022-03-09 06:33:30|593.05|589.41|592.94|589.3|593.05|589.41|592.94|589.3|0
1646807620000|2022-03-09 06:33:40|592.5|588.86|592.72|589.08|592.72|589.08|592.5|588.86|0
1646807630000|2022-03-09 06:33:50|592.5|588.86|592.6|588.96|592.72|589.08|592.38|588.74|0
1646807640000|2022-03-09 06:34:00|592.82|589.18|593.16|589.52|593.38|589.74|592.82|589.18|0
1646807650000|2022-03-09 06:34:10|592.28|588.64|591.61|587.97|592.28|588.64|591.61|587.97|0
1646807660000|2022-03-09 06:34:20|591.5|587.86|590.72|587.08|591.5|587.86|590.72|587.08|0
1646807670000|2022-03-09 06:34:30|590.61|586.97|590.5|586.86|590.61|586.97|590.28|586.64|0
1646807680000|2022-03-09 06:34:40|590.28|586.64|590.28|586.64|590.5|586.86|590.28|586.64|0
1646807690000|2022-03-09 06:34:50|590.17|586.53|590.28|586.64|590.5|586.86|590.17|586.53|0
1646807700000|2022-03-09 06:35:00|590.39|586.75|590.5|586.86|590.5|586.86|590.28|586.64|0
1646807710000|2022-03-09 06:35:10|590.39|586.75|590.5|586.86|590.5|586.86|590.39|586.75|0
1646807720000|2022-03-09 06:35:20|589.95|586.31|589.28|585.64|589.95|586.31|589.28|585.64|0
1646807730000|2022-03-09 06:35:30|588.95|585.31|588.4|584.76|588.95|585.31|588.29|584.65|0
1646807740000|2022-03-09 06:35:40|589.06|585.42|588.73|585.09|589.06|585.42|588.29|584.65|0
1646807750000|2022-03-09 06:35:50|588.84|585.2|588.73|585.09|588.84|585.2|588.73|585.09|0
1646807760000|2022-03-09 06:36:00|589.06|585.42|589.06|585.42|589.18|585.54|589.06|585.42|0
1646807770000|2022-03-09 06:36:10|588.95|585.31|587.63|583.99|588.95|585.31|587.63|583.99|0
1646807780000|2022-03-09 06:36:20|588.4|584.76|589.28|585.64|589.28|585.64|588.07|584.43|0
1646807790000|2022-03-09 06:36:30|589.62|585.98|589.72|586.08|589.84|586.2|589.4|585.76|0
1646807800000|2022-03-09 06:36:40|589.95|586.31|590.95|587.31|590.95|587.31|589.95|586.31|0
1646807810000|2022-03-09 06:36:50|590.5|586.86|590.72|587.08|590.72|587.08|590.5|586.86|0
1646807820000|2022-03-09 06:37:00|590.95|587.31|590.83|587.19|590.95|587.31|590.83|587.19|0
1646807830000|2022-03-09 06:37:10|589.72|586.08|589.84|586.2|589.84|586.2|589.62|585.98|0
1646807840000|2022-03-09 06:37:20|590.5|586.86|590.28|586.64|590.5|586.86|590.06|586.42|0
1646807850000|2022-03-09 06:37:30|590.95|587.31|590.83|587.19|591.05|587.41|590.61|586.97|0
1646807860000|2022-03-09 06:37:40|590.95|587.31|591.49|587.85|591.49|587.85|590.72|587.08|0
1646807870000|2022-03-09 06:37:50|591.27|587.63|591.17|587.53|591.61|587.97|591.17|587.53|0
1646807880000|2022-03-09 06:38:00|591.27|587.63|591.61|587.97|591.61|587.97|590.95|587.31|0
1646807890000|2022-03-09 06:38:10|591.49|587.85|591.83|588.19|591.83|588.19|591.49|587.85|0
1646807900000|2022-03-09 06:38:20|592.05|588.41|591.27|587.63|592.05|588.41|591.27|587.63|0
1646807910000|2022-03-09 06:38:30|591.17|587.53|591.17|587.53|591.39|587.75|591.17|587.53|0
1646807920000|2022-03-09 06:38:40|591.61|587.97|591.94|588.3|591.94|588.3|591.61|587.97|0
1646807930000|2022-03-09 06:38:50|591.83|588.19|592.05|588.41|592.05|588.41|591.83|588.19|0
1646807940000|2022-03-09 06:39:00|592.5|588.86|594.49|590.85|594.49|590.85|592.5|588.86|0
1646807950000|2022-03-09 06:39:10|594.15|590.51|594.38|590.74|594.38|590.74|594.15|590.51|0
1646807960000|2022-03-09 06:39:20|594.49|590.85|595.16|591.52|595.26|591.62|594.27|590.63|0
1646807970000|2022-03-09 06:39:30|596.15|592.51|596.37|592.73|596.37|592.73|596.15|592.51|0
1646807980000|2022-03-09 06:39:40|596.27|592.63|596.37|592.73|596.37|592.73|596.27|592.63|0
1646807990000|2022-03-09 06:39:50|596.49|592.85|596.93|593.29|596.93|593.29|596.49|592.85|0
1646808000000|2022-03-09 06:40:00|596.71|593.07|597.6|593.96|597.6|593.96|596.71|593.07|0
1646808010000|2022-03-09 06:40:10|597.93|594.29|597.6|593.96|598.04|594.4|597.6|593.96|0
1646808020000|2022-03-09 06:40:20|598.04|594.4|597.82|594.18|598.04|594.4|597.82|594.18|0
1646808030000|2022-03-09 06:40:30|598.15|594.51|598.27|594.63|598.27|594.63|598.15|594.51|0
1646808040000|2022-03-09 06:40:40|598.04|594.4|598.04|594.4|598.27|594.63|597.93|594.29|0
1646808050000|2022-03-09 06:40:50|598.49|594.85|599.82|596.18|600.15|596.51|598.49|594.85|0
1646808060000|2022-03-09 06:41:00|600.05|596.41|599.38|595.74|600.05|596.41|599.38|595.74|0
1646808070000|2022-03-09 06:41:10|598.93|595.29|599.04|595.4|599.04|595.4|598.93|595.29|0
1646808080000|2022-03-09 06:41:20|598.93|595.29|598.71|595.07|599.16|595.52|598.71|595.07|0
1646808090000|2022-03-09 06:41:30|598.49|594.85|598.27|594.63|598.49|594.85|598.27|594.63|0
1646808100000|2022-03-09 06:41:40|598.04|594.4|598.27|594.63|598.49|594.85|598.04|594.4|0
1646808110000|2022-03-09 06:41:50|598.15|594.51|597.48|593.84|598.15|594.51|597.48|593.84|0
1646808120000|2022-03-09 06:42:00|597.15|593.51|597.15|593.51|597.6|593.96|597.15|593.51|0
1646808130000|2022-03-09 06:42:10|597.6|593.96|597.38|593.74|597.6|593.96|597.38|593.74|0
1646808140000|2022-03-09 06:42:20|596.93|593.29|597.15|593.51|597.82|594.18|596.93|593.29|0
1646808150000|2022-03-09 06:42:30|596.93|593.29|597.15|593.51|597.15|593.51|596.82|593.18|0
1646808160000|2022-03-09 06:42:40|597.38|593.74|597.6|593.96|597.6|593.96|597.38|593.74|0
1646808170000|2022-03-09 06:42:50|597.38|593.74|597.26|593.62|597.6|593.96|597.26|593.62|0
1646808180000|2022-03-09 06:43:00|597.38|593.74|597.38|593.74|597.38|593.74|597.38|593.74|0
1646808190000|2022-03-09 06:43:10|597.26|593.62|597.38|593.74|597.6|593.96|597.15|593.51|0
1646808200000|2022-03-09 06:43:20|597.15|593.51|596.49|592.85|597.15|593.51|596.49|592.85|0
1646808210000|2022-03-09 06:43:30|596.59|592.95|598.27|594.63|598.27|594.63|596.49|592.85|0
1646808220000|2022-03-09 06:43:40|597.93|594.29|597.82|594.18|598.04|594.4|597.82|594.18|0
1646808230000|2022-03-09 06:43:50|598.04|594.4|598.49|594.85|598.49|594.85|598.04|594.4|0
1646808240000|2022-03-09 06:44:00|598.26|594.62|598.71|595.07|598.71|595.07|598.04|594.4|0
1646808250000|2022-03-09 06:44:10|599.6|595.96|599.15|595.51|599.6|595.96|599.15|595.51|0
1646808260000|2022-03-09 06:44:20|599.04|595.4|599.15|595.51|599.15|595.51|598.93|595.29|0
1646808270000|2022-03-09 06:44:30|599.04|595.4|598.82|595.18|599.04|595.4|598.82|595.18|0
1646808280000|2022-03-09 06:44:40|598.71|595.07|598.71|595.07|598.93|595.29|598.71|595.07|0
1646808290000|2022-03-09 06:44:50|598.49|594.85|598.26|594.62|598.71|595.07|598.26|594.62|0
1646808300000|2022-03-09 06:45:00|598.37|594.73|598.71|595.07|598.93|595.29|598.37|594.73|0
1646808310000|2022-03-09 06:45:10|598.93|595.29|598.04|594.4|598.93|595.29|597.93|594.29|0
1646808320000|2022-03-09 06:45:20|597.82|594.18|598.26|594.62|598.26|594.62|597.6|593.96|0
1646808330000|2022-03-09 06:45:30|598.15|594.51|598.26|594.62|598.26|594.62|598.04|594.4|0
1646808340000|2022-03-09 06:45:40|598.04|594.4|598.26|594.62|598.26|594.62|598.04|594.4|0
1646808350000|2022-03-09 06:45:50|597.93|594.29|598.26|594.62|598.26|594.62|597.82|594.18|0
1646808360000|2022-03-09 06:46:00|598.04|594.4|597.82|594.18|598.04|594.4|597.7|594.06|0
1646808370000|2022-03-09 06:46:10|598.04|594.4|597.82|594.18|598.04|594.4|597.82|594.18|0
1646808380000|2022-03-09 06:46:20|598.04|594.4|599.15|595.51|599.15|595.51|598.04|594.4|0
1646808390000|2022-03-09 06:46:30|598.49|594.85|598.93|595.29|598.93|595.29|598.49|594.85|0
1646808400000|2022-03-09 06:46:40|598.49|594.85|598.93|595.29|598.93|595.29|598.37|594.73|0
1646808410000|2022-03-09 06:46:50|598.82|595.18|598.93|595.29|598.93|595.29|598.49|594.85|0
1646808420000|2022-03-09 06:47:00|598.82|595.18|598.93|595.29|598.93|595.29|598.82|595.18|0
1646808430000|2022-03-09 06:47:10|598.71|595.07|598.49|594.85|598.71|595.07|598.49|594.85|0
1646808440000|2022-03-09 06:47:20|598.15|594.51|597.6|593.96|598.26|594.62|597.37|593.73|0
1646808450000|2022-03-09 06:47:30|597.37|593.73|597.15|593.51|597.82|594.18|597.15|593.51|0
1646808460000|2022-03-09 06:47:40|597.26|593.62|597.48|593.84|597.6|593.96|597.26|593.62|0
1646808470000|2022-03-09 06:47:50|597.82|594.18|597.6|593.96|597.82|594.18|597.6|593.96|0
1646808480000|2022-03-09 06:48:00|597.37|593.73|598.49|594.85|598.49|594.85|597.37|593.73|0
1646808490000|2022-03-09 06:48:10|597.82|594.18|597.37|593.73|598.15|594.51|597.37|593.73|0
1646808500000|2022-03-09 06:48:20|597.15|593.51|597.15|593.51|597.15|593.51|597.15|593.51|0
1646808520000|2022-03-09 06:48:40|596.81|593.17|596.49|592.85|596.81|593.17|596.37|592.73|0
1646808530000|2022-03-09 06:48:50|596.71|593.07|596.93|593.29|596.93|593.29|596.71|593.07|0
1646808540000|2022-03-09 06:49:00|596.71|593.07|596.49|592.85|596.71|593.07|596.49|592.85|0
1646808550000|2022-03-09 06:49:10|596.37|592.73|596.37|592.73|596.37|592.73|596.37|592.73|0
1646808560000|2022-03-09 06:49:20|599.7|596.06|599.93|596.29|600.49|596.85|599.7|596.06|0
1646808570000|2022-03-09 06:49:30|600.27|596.63|600.49|596.85|600.49|596.85|600.04|596.4|0
1646808580000|2022-03-09 06:49:40|600.37|596.73|600.15|596.51|600.37|596.73|600.15|596.51|0
1646808590000|2022-03-09 06:49:50|600.37|596.73|600.27|596.63|600.93|597.29|600.27|596.63|0
1646808600000|2022-03-09 06:50:00|600.49|596.85|599.82|596.18|600.49|596.85|599.38|595.74|0
1646808610000|2022-03-09 06:50:10|598.04|594.4|598.04|594.4|598.15|594.51|597.93|594.29|0
1646808620000|2022-03-09 06:50:20|597.6|593.96|597.6|593.96|597.6|593.96|597.6|593.96|0
1646808630000|2022-03-09 06:50:30|597.82|594.18|597.6|593.96|597.82|594.18|597.6|593.96|0
1646808640000|2022-03-09 06:50:40|597.37|593.73|596.93|593.29|597.37|593.73|596.93|593.29|0
1646808650000|2022-03-09 06:50:50|596.71|593.07|596.71|593.07|596.93|593.29|596.71|593.07|0
1646808660000|2022-03-09 06:51:00|596.04|592.4|595.6|591.96|596.04|592.4|595.6|591.96|0
1646808670000|2022-03-09 06:51:10|595.48|591.84|594.93|591.29|595.48|591.84|594.93|591.29|0
1646808680000|2022-03-09 06:51:20|594.71|591.07|594.82|591.18|594.93|591.29|594.71|591.07|0
1646808690000|2022-03-09 06:51:30|594.49|590.85|594.27|590.63|594.82|591.18|594.27|590.63|0
1646808700000|2022-03-09 06:51:40|594.49|590.85|594.93|591.29|595.15|591.51|594.49|590.85|0
1646808710000|2022-03-09 06:51:50|595.15|591.51|595.04|591.4|595.15|591.51|595.04|591.4|0
1646808720000|2022-03-09 06:52:00|594.93|591.29|594.49|590.85|594.93|591.29|594.49|590.85|0
1646808730000|2022-03-09 06:52:10|594.27|590.63|594.49|590.85|594.49|590.85|594.27|590.63|0
1646808750000|2022-03-09 06:52:30|594.27|590.63|594.49|590.85|594.49|590.85|594.27|590.63|0
1646808760000|2022-03-09 06:52:40|594.27|590.63|593.04|589.4|594.27|590.63|593.04|589.4|0
1646808770000|2022-03-09 06:52:50|592.71|589.07|591.49|587.85|592.71|589.07|591.49|587.85|0
1646808780000|2022-03-09 06:53:00|591.71|588.07|591.38|587.74|591.71|588.07|591.38|587.74|0
1646808790000|2022-03-09 06:53:10|591.16|587.52|591.38|587.74|591.38|587.74|590.94|587.3|0
1646808800000|2022-03-09 06:53:20|591.61|587.97|591.83|588.19|591.83|588.19|591.61|587.97|0
1646808810000|2022-03-09 06:53:30|592.27|588.63|592.27|588.63|592.49|588.85|592.27|588.63|0
1646808820000|2022-03-09 06:53:40|591.71|588.07|592.27|588.63|592.49|588.85|591.6|587.96|0
1646808830000|2022-03-09 06:53:50|592.49|588.85|592.6|588.96|592.93|589.29|592.49|588.85|0
1646808840000|2022-03-09 06:54:00|592.93|589.29|592.49|588.85|592.93|589.29|592.49|588.85|0
1646808850000|2022-03-09 06:54:10|592.6|588.96|592.93|589.29|592.93|589.29|592.6|588.96|0
1646808860000|2022-03-09 06:54:20|593.04|589.4|592.6|588.96|593.04|589.4|592.49|588.85|0
1646808870000|2022-03-09 06:54:30|592.27|588.63|592.27|588.63|592.49|588.85|592.27|588.63|0
1646808880000|2022-03-09 06:54:40|592.71|589.07|592.6|588.96|592.71|589.07|592.38|588.74|0
1646808890000|2022-03-09 06:54:50|592.71|589.07|593.26|589.62|593.26|589.62|592.71|589.07|0
1646808900000|2022-03-09 06:55:00|593.71|590.07|593.6|589.96|594.04|590.4|593.6|589.96|0
1646808910000|2022-03-09 06:55:10|593.38|589.74|593.48|589.84|593.48|589.84|593.38|589.74|0
1646808920000|2022-03-09 06:55:20|593.6|589.96|593.6|589.96|593.6|589.96|593.48|589.84|0
1646808930000|2022-03-09 06:55:30|593.48|589.84|593.04|589.4|593.71|590.07|593.04|589.4|0
1646808940000|2022-03-09 06:55:40|593.6|589.96|593.6|589.96|593.6|589.96|593.48|589.84|0
1646808950000|2022-03-09 06:55:50|592.93|589.29|592.71|589.07|592.93|589.29|592.71|589.07|0
1646808960000|2022-03-09 06:56:00|592.49|588.85|592.27|588.63|592.71|589.07|592.27|588.63|0
1646808970000|2022-03-09 06:56:10|592.71|589.07|592.05|588.41|592.71|589.07|592.05|588.41|0
1646808980000|2022-03-09 06:56:20|592.27|588.63|592.38|588.74|592.38|588.74|592.05|588.41|0
1646808990000|2022-03-09 06:56:30|592.49|588.85|593.26|589.62|593.26|589.62|592.49|588.85|0
1646809000000|2022-03-09 06:56:40|593.16|589.52|593.26|589.62|593.26|589.62|593.16|589.52|0
1646809010000|2022-03-09 06:56:50|593.38|589.74|592.93|589.29|593.38|589.74|592.82|589.18|0
1646809020000|2022-03-09 06:57:00|592.49|588.85|592.05|588.41|592.49|588.85|592.05|588.41|0
1646809030000|2022-03-09 06:57:10|592.27|588.63|592.05|588.41|592.27|588.63|592.05|588.41|0
1646809040000|2022-03-09 06:57:20|592.27|588.63|592.15|588.51|592.27|588.63|592.05|588.41|0
1646809050000|2022-03-09 06:57:30|592.27|588.63|592.49|588.85|592.49|588.85|592.27|588.63|0
1646809060000|2022-03-09 06:57:40|592.37|588.73|592.15|588.51|592.37|588.73|592.15|588.51|0
1646809070000|2022-03-09 06:57:50|592.49|588.85|592.05|588.41|592.49|588.85|592.05|588.41|0
1646809080000|2022-03-09 06:58:00|591.93|588.29|591.83|588.19|591.93|588.29|591.83|588.19|0
1646809090000|2022-03-09 06:58:10|591.49|587.85|591.6|587.96|591.6|587.96|591.16|587.52|0
1646809100000|2022-03-09 06:58:20|591.16|587.52|591.6|587.96|591.6|587.96|591.16|587.52|0
1646809110000|2022-03-09 06:58:30|591.38|587.74|590.94|587.3|591.38|587.74|590.94|587.3|0
1646809120000|2022-03-09 06:58:40|591.05|587.41|590.94|587.3|591.05|587.41|590.72|587.08|0
1646809130000|2022-03-09 06:58:50|591.38|587.74|591.05|587.41|591.38|587.74|591.05|587.41|0
1646809140000|2022-03-09 06:59:00|591.16|587.52|592.27|588.63|592.27|588.63|591.16|587.52|0
1646809150000|2022-03-09 06:59:10|592.49|588.85|593.15|589.51|593.15|589.51|592.49|588.85|0
1646809160000|2022-03-09 06:59:20|593.38|589.74|592.71|589.07|593.38|589.74|592.71|589.07|0
1646809170000|2022-03-09 06:59:30|592.49|588.85|592.49|588.85|592.6|588.96|592.37|588.73|0
1646809180000|2022-03-09 06:59:40|592.27|588.63|592.49|588.85|592.49|588.85|592.27|588.63|0
1646809190000|2022-03-09 06:59:50|592.93|589.29|592.93|589.29|592.93|589.29|592.71|589.07|0
1646809200000|2022-03-09 07:00:00|591.93|588.29|592.27|588.63|592.27|588.63|591.38|587.74|0
1646809210000|2022-03-09 07:00:10|592.49|588.85|592.71|589.07|592.71|589.07|592.05|588.41|0
1646809220000|2022-03-09 07:00:20|593.6|589.96|593.6|589.96|593.6|589.96|593.38|589.74|0
1646809230000|2022-03-09 07:00:30|593.82|590.18|594.71|591.07|594.71|591.07|593.82|590.18|0
1646809240000|2022-03-09 07:00:40|594.93|591.29|595.37|591.73|595.48|591.84|594.93|591.29|0
1646809250000|2022-03-09 07:00:50|595.82|592.18|595.59|591.95|595.82|592.18|595.59|591.95|0
1646809260000|2022-03-09 07:01:00|595.82|592.18|596.7|593.06|596.81|593.17|595.82|592.18|0
1646809270000|2022-03-09 07:01:10|597.03|593.39|597.15|593.51|597.37|593.73|596.93|593.29|0
1646809280000|2022-03-09 07:01:20|596.93|593.29|597.26|593.62|597.26|593.62|596.93|593.29|0
1646809290000|2022-03-09 07:01:30|597.37|593.73|596.93|593.29|597.37|593.73|596.93|593.29|0
1646809300000|2022-03-09 07:01:40|597.37|593.73|597.48|593.84|597.82|594.18|597.37|593.73|0
1646809310000|2022-03-09 07:01:50|597.59|593.95|597.37|593.73|597.59|593.95|597.15|593.51|0
1646809320000|2022-03-09 07:02:00|596.93|593.29|597.15|593.51|597.15|593.51|596.93|593.29|0
1646809330000|2022-03-09 07:02:10|597.7|594.06|597.59|593.95|597.7|594.06|597.59|593.95|0
1646809340000|2022-03-09 07:02:20|597.37|593.73|597.37|593.73|597.59|593.95|597.37|593.73|0
1646809350000|2022-03-09 07:02:30|598.59|594.95|599.59|595.95|599.82|596.18|598.59|594.95|0
1646809360000|2022-03-09 07:02:40|599.82|596.18|599.7|596.06|599.82|596.18|599.7|596.06|0
1646809370000|2022-03-09 07:02:50|599.59|595.95|599.59|595.95|599.59|595.95|599.48|595.84|0
1646809380000|2022-03-09 07:03:00|599.48|595.84|597.92|594.28|599.48|595.84|597.7|594.06|0
1646809390000|2022-03-09 07:03:10|598.26|594.62|598.04|594.4|598.26|594.62|598.04|594.4|0
1646809400000|2022-03-09 07:03:20|597.82|594.18|597.7|594.06|597.92|594.28|597.48|593.84|0
1646809410000|2022-03-09 07:03:30|597.59|593.95|595.7|592.06|597.59|593.95|595.7|592.06|0
1646809420000|2022-03-09 07:03:40|595.37|591.73|595.59|591.95|595.82|592.18|595.37|591.73|0
1646809430000|2022-03-09 07:03:50|595.48|591.84|595.15|591.51|595.48|591.84|595.15|591.51|0
1646809440000|2022-03-09 07:04:00|594.93|591.29|594.48|590.84|594.93|591.29|594.48|590.84|0
1646809450000|2022-03-09 07:04:10|594.37|590.73|594.93|591.29|594.93|591.29|594.37|590.73|0
1646809460000|2022-03-09 07:04:20|594.48|590.84|594.48|590.84|594.71|591.07|594.48|590.84|0
1646809470000|2022-03-09 07:04:30|594.26|590.62|594.15|590.51|594.26|590.62|594.15|590.51|0
1646809480000|2022-03-09 07:04:40|594.59|590.95|595.03|591.39|595.03|591.39|594.37|590.73|0
1646809490000|2022-03-09 07:04:50|594.93|591.29|594.48|590.84|595.15|591.51|594.48|590.84|0
1646809500000|2022-03-09 07:05:00|594.04|590.4|592.93|589.29|594.04|590.4|592.93|589.29|0
1646809510000|2022-03-09 07:05:10|592.82|589.18|592.59|588.95|592.82|589.18|592.49|588.85|0
1646809520000|2022-03-09 07:05:20|592.71|589.07|592.71|589.07|592.71|589.07|592.27|588.63|0
1646809530000|2022-03-09 07:05:30|592.49|588.85|590.82|587.18|592.71|589.07|590.82|587.18|0
1646809540000|2022-03-09 07:05:40|590.72|587.08|590.72|587.08|590.72|587.08|590.38|586.74|0
1646809550000|2022-03-09 07:05:50|590.27|586.63|591.26|587.62|591.38|587.74|590.27|586.63|0
1646809560000|2022-03-09 07:06:00|590.94|587.3|590.38|586.74|590.94|587.3|589.83|586.19|0
1646809570000|2022-03-09 07:06:10|590.72|587.08|590.27|586.63|590.72|587.08|590.27|586.63|0
1646809580000|2022-03-09 07:06:20|590.49|586.85|591.16|587.52|591.16|587.52|590.49|586.85|0
1646809590000|2022-03-09 07:06:30|591.6|587.96|590.94|587.3|591.6|587.96|590.94|587.3|0
1646809600000|2022-03-09 07:06:40|590.72|587.08|590.49|586.85|590.72|587.08|590.27|586.63|0
1646809610000|2022-03-09 07:06:50|590.05|586.41|590.05|586.41|590.05|586.41|589.94|586.3|0
1646809620000|2022-03-09 07:07:00|590.16|586.52|590.27|586.63|590.27|586.63|590.05|586.41|0
1646809640000|2022-03-09 07:07:20|590.38|586.74|589.83|586.19|590.38|586.74|589.83|586.19|0
1646809650000|2022-03-09 07:07:30|590.05|586.41|589.39|585.75|590.05|586.41|589.39|585.75|0
1646809660000|2022-03-09 07:07:40|588.95|585.31|588.95|585.31|588.95|585.31|588.28|584.64|0
1646809670000|2022-03-09 07:07:50|588.83|585.19|589.71|586.07|589.71|586.07|588.72|585.08|0
1646809680000|2022-03-09 07:08:00|589.83|586.19|589.61|585.97|589.83|586.19|589.39|585.75|0
1646809690000|2022-03-09 07:08:10|590.05|586.41|590.05|586.41|590.16|586.52|589.83|586.19|0
1646809700000|2022-03-09 07:08:20|590.16|586.52|589.17|585.53|590.27|586.63|589.17|585.53|0
1646809710000|2022-03-09 07:08:30|589.05|585.41|588.94|585.3|589.27|585.63|588.94|585.3|0
1646809720000|2022-03-09 07:08:40|589.39|585.75|589.83|586.19|589.83|586.19|589.17|585.53|0
1646809730000|2022-03-09 07:08:50|589.61|585.97|590.27|586.63|590.27|586.63|589.39|585.75|0
1646809740000|2022-03-09 07:09:00|590.05|586.41|589.83|586.19|590.05|586.41|589.61|585.97|0
1646809750000|2022-03-09 07:09:10|590.05|586.41|590.6|586.96|590.6|586.96|590.05|586.41|0
1646809760000|2022-03-09 07:09:20|589.94|586.3|589.94|586.3|590.05|586.41|589.94|586.3|0
1646809770000|2022-03-09 07:09:30|590.05|586.41|590.05|586.41|590.05|586.41|589.83|586.19|0
1646809780000|2022-03-09 07:09:40|590.16|586.52|590.49|586.85|590.49|586.85|589.83|586.19|0
1646809790000|2022-03-09 07:09:50|590.38|586.74|589.61|585.97|590.38|586.74|589.61|585.97|0
1646809800000|2022-03-09 07:10:00|589.39|585.75|589.49|585.85|589.49|585.85|588.94|585.3|0
1646809810000|2022-03-09 07:10:10|589.17|585.53|588.83|585.19|589.39|585.75|588.83|585.19|0
1646809820000|2022-03-09 07:10:20|589.17|585.53|588.72|585.08|589.17|585.53|588.72|585.08|0
1646809830000|2022-03-09 07:10:30|588.39|584.75|588.61|584.97|588.83|585.19|588.39|584.75|0
1646809840000|2022-03-09 07:10:40|588.5|584.86|588.72|585.08|588.72|585.08|588.5|584.86|0
1646809850000|2022-03-09 07:10:50|588.94|585.3|588.94|585.3|588.94|585.3|588.72|585.08|0
1646809860000|2022-03-09 07:11:00|588.83|585.19|588.72|585.08|588.94|585.3|588.72|585.08|0
1646809870000|2022-03-09 07:11:10|588.83|585.19|588.94|585.3|589.05|585.41|588.83|585.19|0
1646809880000|2022-03-09 07:11:20|588.72|585.08|588.72|585.08|588.94|585.3|588.72|585.08|0
1646809890000|2022-03-09 07:11:30|588.83|585.19|588.5|584.86|588.83|585.19|588.5|584.86|0
1646809900000|2022-03-09 07:11:40|588.28|584.64|588.72|585.08|588.72|585.08|588.28|584.64|0
1646809910000|2022-03-09 07:11:50|588.94|585.3|589.17|585.53|589.17|585.53|588.94|585.3|0
1646809920000|2022-03-09 07:12:00|589.39|585.75|588.5|584.86|589.39|585.75|588.5|584.86|0
1646809930000|2022-03-09 07:12:10|588.28|584.64|588.61|584.97|588.61|584.97|588.06|584.42|0
1646809940000|2022-03-09 07:12:20|588.39|584.75|590.27|586.63|590.27|586.63|588.39|584.75|0
1646809950000|2022-03-09 07:12:30|589.83|586.19|589.83|586.19|589.83|586.19|589.61|585.97|0
1646809960000|2022-03-09 07:12:40|590.05|586.41|590.05|586.41|590.27|586.63|590.05|586.41|0
1646809970000|2022-03-09 07:12:50|590.71|587.07|590.27|586.63|590.71|587.07|590.05|586.41|0
1646809980000|2022-03-09 07:13:00|590.05|586.41|590.71|587.07|590.71|587.07|590.05|586.41|0
1646809990000|2022-03-09 07:13:10|590.27|586.63|590.27|586.63|590.27|586.63|589.83|586.19|0
1646810000000|2022-03-09 07:13:20|590.49|586.85|590.27|586.63|590.49|586.85|590.27|586.63|0
1646810010000|2022-03-09 07:13:30|590.49|586.85|590.38|586.74|590.49|586.85|590.38|586.74|0
1646810020000|2022-03-09 07:13:40|590.82|587.18|590.16|586.52|590.93|587.29|590.16|586.52|0
1646810030000|2022-03-09 07:13:50|590.27|586.63|589.83|586.19|590.27|586.63|589.83|586.19|0
1646810040000|2022-03-09 07:14:00|589.71|586.07|588.17|584.53|589.71|586.07|587.94|584.3|0
1646810050000|2022-03-09 07:14:10|588.39|584.75|587.84|584.2|588.39|584.75|587.62|583.98|0
1646810060000|2022-03-09 07:14:20|587.72|584.08|589.16|585.52|589.61|585.97|587.72|584.08|0
1646810070000|2022-03-09 07:14:30|589.93|586.29|590.27|586.63|590.27|586.63|589.93|586.29|0
1646810080000|2022-03-09 07:14:40|590.71|587.07|590.05|586.41|590.71|587.07|590.05|586.41|0
1646810090000|2022-03-09 07:14:50|589.83|586.19|589.61|585.97|589.83|586.19|589.61|585.97|0
1646810100000|2022-03-09 07:15:00|589.83|586.19|589.05|585.41|589.83|586.19|588.28|584.64|0
1646810110000|2022-03-09 07:15:10|588.72|585.08|588.5|584.86|588.72|585.08|588.5|584.86|0
1646810120000|2022-03-09 07:15:20|588.06|584.42|587.84|584.2|588.06|584.42|587.84|584.2|0
1646810130000|2022-03-09 07:15:30|588.28|584.64|587.17|583.53|588.83|585.19|587.17|583.53|0
1646810140000|2022-03-09 07:15:40|588.06|584.42|588.83|585.19|588.83|585.19|588.06|584.42|0
1646810150000|2022-03-09 07:15:50|589.71|586.07|589.71|586.07|589.71|586.07|589.27|585.63|0
1646810160000|2022-03-09 07:16:00|588.5|584.86|588.06|584.42|588.83|585.19|588.06|584.42|0
1646810170000|2022-03-09 07:16:10|587.84|584.2|587.28|583.64|587.84|584.2|587.28|583.64|0
1646810180000|2022-03-09 07:16:20|586.84|583.2|587.28|583.64|587.28|583.64|586.4|582.76|0
1646810190000|2022-03-09 07:16:30|586.73|583.09|587.06|583.42|587.06|583.42|586.73|583.09|0
1646810200000|2022-03-09 07:16:40|586.62|582.98|586.73|583.09|586.73|583.09|586.62|582.98|0
1646810210000|2022-03-09 07:16:50|587.4|583.76|587.5|583.86|587.5|583.86|587.06|583.42|0
1646810220000|2022-03-09 07:17:00|587.17|583.53|587.4|583.76|587.84|584.2|587.06|583.42|0
1646810230000|2022-03-09 07:17:10|587.84|584.2|587.62|583.98|587.84|584.2|587.17|583.53|0
1646810240000|2022-03-09 07:17:20|586.73|583.09|587.4|583.76|587.62|583.98|586.73|583.09|0
1646810250000|2022-03-09 07:17:30|587.84|584.2|587.4|583.76|587.84|584.2|587.4|583.76|0
1646810260000|2022-03-09 07:17:40|587.17|583.53|587.62|583.98|587.62|583.98|587.17|583.53|0
1646810270000|2022-03-09 07:17:50|587.39|583.75|587.5|583.86|587.5|583.86|587.39|583.75|0
1646810280000|2022-03-09 07:18:00|587.28|583.64|586.73|583.09|587.28|583.64|586.73|583.09|0
1646810290000|2022-03-09 07:18:10|586.84|583.2|586.95|583.31|587.17|583.53|586.84|583.2|0
1646810300000|2022-03-09 07:18:20|587.17|583.53|586.73|583.09|587.17|583.53|586.73|583.09|0
1646810310000|2022-03-09 07:18:30|586.29|582.65|586.73|583.09|586.73|583.09|586.29|582.65|0
1646810320000|2022-03-09 07:18:40|586.62|582.98|586.07|582.43|586.62|582.98|586.07|582.43|0
1646810330000|2022-03-09 07:18:50|586.29|582.65|586.18|582.54|586.29|582.65|585.63|581.99|0
1646810340000|2022-03-09 07:19:00|586.07|582.43|586.29|582.65|586.29|582.65|586.07|582.43|0
1646810350000|2022-03-09 07:19:10|586.4|582.76|586.18|582.54|586.4|582.76|585.85|582.21|0
1646810360000|2022-03-09 07:19:20|586.07|582.43|585.73|582.09|586.29|582.65|585.73|582.09|0
1646810370000|2022-03-09 07:19:30|585.63|581.99|585.51|581.87|585.73|582.09|585.51|581.87|0
1646810380000|2022-03-09 07:19:40|585.63|581.99|585.41|581.77|585.73|582.09|585.41|581.77|0
1646810390000|2022-03-09 07:19:50|585.19|581.55|585.51|581.87|585.95|582.31|585.19|581.55|0
1646810400000|2022-03-09 07:20:00|585.29|581.65|585.29|581.65|585.51|581.87|585.19|581.55|0
1646810410000|2022-03-09 07:20:10|585.19|581.55|585.85|582.21|585.85|582.21|585.19|581.55|0
1646810420000|2022-03-09 07:20:20|586.07|582.43|586.07|582.43|586.18|582.54|585.95|582.31|0
1646810430000|2022-03-09 07:20:30|585.63|581.99|585.85|582.21|585.85|582.21|585.07|581.43|0
1646810440000|2022-03-09 07:20:40|585.63|581.99|584.63|580.99|585.63|581.99|584.63|580.99|0
1646810450000|2022-03-09 07:20:50|584.97|581.33|585.85|582.21|585.85|582.21|584.97|581.33|0
1646810460000|2022-03-09 07:21:00|585.51|581.87|584.97|581.33|585.51|581.87|584.52|580.88|0
1646810470000|2022-03-09 07:21:10|585.29|581.65|585.07|581.43|585.51|581.87|585.07|581.43|0
1646810480000|2022-03-09 07:21:20|585.29|581.65|585.29|581.65|585.63|581.99|585.29|581.65|0
1646810490000|2022-03-09 07:21:30|585.41|581.77|586.17|582.53|586.17|582.53|585.41|581.77|0
1646810500000|2022-03-09 07:21:40|586.07|582.43|586.29|582.65|586.29|582.65|585.85|582.21|0
1646810510000|2022-03-09 07:21:50|585.63|581.99|585.95|582.31|585.95|582.31|585.63|581.99|0
1646810520000|2022-03-09 07:22:00|586.07|582.43|585.73|582.09|586.29|582.65|585.63|581.99|0
1646810530000|2022-03-09 07:22:10|585.63|581.99|585.41|581.77|585.63|581.99|585.41|581.77|0
1646810540000|2022-03-09 07:22:20|585.29|581.65|585.19|581.55|585.51|581.87|585.19|581.55|0
1646810550000|2022-03-09 07:22:30|584.96|581.32|585.29|581.65|585.29|581.65|584.96|581.32|0
1646810560000|2022-03-09 07:22:40|585.07|581.43|585.63|581.99|585.63|581.99|584.96|581.32|0
1646810570000|2022-03-09 07:22:50|585.85|582.21|585.95|582.31|585.95|582.31|585.85|582.21|0
1646810580000|2022-03-09 07:23:00|586.07|582.43|585.85|582.21|586.07|582.43|585.41|581.77|0
1646810590000|2022-03-09 07:23:10|585.63|581.99|585.41|581.77|585.63|581.99|585.19|581.55|0
1646810600000|2022-03-09 07:23:20|585.29|581.65|585.07|581.43|585.73|582.09|585.07|581.43|0
1646810610000|2022-03-09 07:23:30|584.74|581.1|584.96|581.32|584.96|581.32|584.63|580.99|0
1646810620000|2022-03-09 07:23:40|585.19|581.55|584.85|581.21|585.29|581.65|584.85|581.21|0
1646810630000|2022-03-09 07:23:50|584.63|580.99|584.52|580.88|584.63|580.99|584.41|580.77|0
1646810640000|2022-03-09 07:24:00|584.41|580.77|583.42|579.78|584.41|580.77|583.42|579.78|0
1646810650000|2022-03-09 07:24:10|583.97|580.33|583.53|579.89|583.97|580.33|583.53|579.89|0
1646810660000|2022-03-09 07:24:20|583.75|580.11|583.64|580|583.75|580.11|583.53|579.89|0
1646810670000|2022-03-09 07:24:30|583.97|580.33|583.75|580.11|583.97|580.33|583.75|580.11|0
1646810680000|2022-03-09 07:24:40|584.52|580.88|583.53|579.89|584.52|580.88|583.53|579.89|0
1646810690000|2022-03-09 07:24:50|583.42|579.78|583.86|580.22|583.86|580.22|583.42|579.78|0
1646810700000|2022-03-09 07:25:00|584.3|580.66|584.3|580.66|584.3|580.66|583.97|580.33|0
1646810710000|2022-03-09 07:25:10|584.41|580.77|583.64|580|584.41|580.77|583.64|580|0
1646810720000|2022-03-09 07:25:20|583.75|580.11|583.09|579.45|583.75|580.11|583.09|579.45|0
1646810730000|2022-03-09 07:25:30|583.31|579.67|583.75|580.11|583.75|580.11|583.09|579.45|0
1646810740000|2022-03-09 07:25:40|581.76|578.12|582.2|578.56|582.64|579|581.76|578.12|0
1646810750000|2022-03-09 07:25:50|583.09|579.45|582.64|579|583.31|579.67|582.64|579|0
1646810760000|2022-03-09 07:26:00|582.98|579.34|582.64|579|582.98|579.34|582.54|578.9|0
1646810770000|2022-03-09 07:26:10|582.1|578.46|580.88|577.24|582.1|578.46|580.88|577.24|0
1646810780000|2022-03-09 07:26:20|580.66|577.02|580|576.36|580.66|577.02|580|576.36|0
1646810790000|2022-03-09 07:26:30|579.9|576.26|581.1|577.46|581.1|577.46|579.9|576.26|0
1646810800000|2022-03-09 07:26:40|581.32|577.68|581.1|577.46|581.32|577.68|581.1|577.46|0
1646810810000|2022-03-09 07:26:50|580.88|577.24|581.44|577.8|581.44|577.8|580.88|577.24|0
1646810820000|2022-03-09 07:27:00|581.54|577.9|581.76|578.12|581.76|578.12|581.44|577.8|0
1646810830000|2022-03-09 07:27:10|581.66|578.02|581.1|577.46|581.66|578.02|581.1|577.46|0
1646810840000|2022-03-09 07:27:20|581|577.36|580.22|576.58|581|577.36|580.22|576.58|0
1646810850000|2022-03-09 07:27:30|580|576.36|577.04|573.4|580|576.36|577.04|573.4|0
1646810860000|2022-03-09 07:27:40|577.26|573.62|576.05|572.41|577.26|573.62|576.05|572.41|0
1646810870000|2022-03-09 07:27:50|575.5|571.86|575.28|571.64|575.61|571.97|575.28|571.64|0
1646810880000|2022-03-09 07:28:00|575.17|571.53|573.85|570.21|575.17|571.53|573.85|570.21|0
1646810890000|2022-03-09 07:28:10|573.42|569.78|573.42|569.78|573.85|570.21|573.31|569.67|0
1646810900000|2022-03-09 07:28:20|573.85|570.21|572.98|569.34|573.85|570.21|572.54|568.9|0
1646810910000|2022-03-09 07:28:30|573.64|570|572.76|569.12|573.64|570|572.43|568.79|0
1646810920000|2022-03-09 07:28:40|572.65|569.01|572.65|569.01|572.76|569.12|572.54|568.9|0
1646810930000|2022-03-09 07:28:50|572.98|569.34|572.1|568.46|572.98|569.34|572|568.36|0
1646810940000|2022-03-09 07:29:00|572.76|569.12|572.32|568.68|572.98|569.34|572.32|568.68|0
1646810950000|2022-03-09 07:29:10|572.1|568.46|572.1|568.46|572.1|568.46|570.79|567.15|0
1646810960000|2022-03-09 07:29:20|572|568.36|571.45|567.81|572.32|568.68|571.12|567.48|0
1646810970000|2022-03-09 07:29:30|571.23|567.59|571.45|567.81|571.45|567.81|570.68|567.04|0
1646810980000|2022-03-09 07:29:40|571.88|568.24|571.45|567.81|572.1|568.46|571.45|567.81|0
1646810990000|2022-03-09 07:29:50|571.88|568.24|571.45|567.81|571.88|568.24|571.01|567.37|0
1646811000000|2022-03-09 07:30:00|572.32|568.68|570.9|567.26|573.2|569.56|570.9|567.26|0
1646811010000|2022-03-09 07:30:10|571.23|567.59|571.01|567.37|571.66|568.02|570.79|567.15|0
1646811020000|2022-03-09 07:30:20|570.9|567.26|570.25|566.61|571.78|568.14|570.25|566.61|0
1646811030000|2022-03-09 07:30:30|570.13|566.49|570.03|566.39|570.35|566.71|570.03|566.39|0
1646811040000|2022-03-09 07:30:40|569.91|566.27|570.34|566.7|572.15|568.51|569.37|565.73|0
1646811050000|2022-03-09 07:30:50|571.22|567.58|571.76|568.12|571.88|568.24|571.1|567.46|0
1646811060000|2022-03-09 07:31:00|571.86|568.22|571.86|568.22|572.3|568.66|571.64|568|0
1646811070000|2022-03-09 07:31:10|571.98|568.34|571.76|568.12|572.42|568.78|571.54|567.9|0
1646811080000|2022-03-09 07:31:20|571.42|567.78|570.1|566.46|571.54|567.9|570.1|566.46|0
1646811090000|2022-03-09 07:31:30|570.54|566.9|572.08|568.44|572.08|568.44|570.54|566.9|0
1646811100000|2022-03-09 07:31:40|572.41|568.77|572.08|568.44|572.41|568.77|571.86|568.22|0
1646811110000|2022-03-09 07:31:50|572.52|568.88|572.41|568.77|572.85|569.21|572.41|568.77|0
1646811120000|2022-03-09 07:32:00|572.52|568.88|572.85|569.21|573.07|569.43|572.3|568.66|0
1646811130000|2022-03-09 07:32:10|572.3|568.66|572.41|568.77|572.96|569.32|572.3|568.66|0
1646811140000|2022-03-09 07:32:20|572.52|568.88|572.96|569.32|573.18|569.54|572.52|568.88|0
1646811150000|2022-03-09 07:32:30|573.18|569.54|574.06|570.42|574.28|570.64|573.18|569.54|0
1646811160000|2022-03-09 07:32:40|574.28|570.64|573.95|570.31|574.28|570.64|573.73|570.09|0
1646811170000|2022-03-09 07:32:50|573.73|570.09|573.84|570.2|574.18|570.54|573.73|570.09|0
1646811180000|2022-03-09 07:33:00|574.06|570.42|574.28|570.64|574.28|570.64|573.95|570.31|0
1646811190000|2022-03-09 07:33:10|574.4|570.76|574.72|571.08|574.94|571.3|574.4|570.76|0
1646811200000|2022-03-09 07:33:20|574.62|570.98|575.06|571.42|575.38|571.74|574.06|570.42|0
1646811210000|2022-03-09 07:33:30|574.72|571.08|574.84|571.2|574.84|571.2|574.72|571.08|0
1646811220000|2022-03-09 07:33:40|575.38|571.74|575.38|571.74|575.38|571.74|574.94|571.3|0
1646811230000|2022-03-09 07:33:50|575.6|571.96|575.6|571.96|575.82|572.18|575.16|571.52|0
1646811240000|2022-03-09 07:34:00|575.16|571.52|575.16|571.52|575.38|571.74|574.94|571.3|0
1646811250000|2022-03-09 07:34:10|574.94|571.3|574.28|570.64|574.94|571.3|573.73|570.09|0
1646811260000|2022-03-09 07:34:20|574.06|570.42|573.18|569.54|574.06|570.42|573.18|569.54|0
1646811270000|2022-03-09 07:34:30|573.4|569.76|573.51|569.87|573.51|569.87|573.18|569.54|0
1646811280000|2022-03-09 07:34:40|573.62|569.98|573.18|569.54|573.62|569.98|573.07|569.43|0
1646811290000|2022-03-09 07:34:50|573.4|569.76|573.18|569.54|573.62|569.98|573.18|569.54|0
1646811300000|2022-03-09 07:35:00|573.07|569.43|574.17|570.53|574.39|570.75|573.07|569.43|0
1646811310000|2022-03-09 07:35:10|574.5|570.86|574.72|571.08|574.72|571.08|574.06|570.42|0
1646811320000|2022-03-09 07:35:20|574.5|570.86|575.16|571.52|575.16|571.52|574.5|570.86|0
1646811330000|2022-03-09 07:35:30|574.72|571.08|574.5|570.86|574.94|571.3|574.28|570.64|0
1646811340000|2022-03-09 07:35:40|574.61|570.97|573.62|569.98|574.61|570.97|573.62|569.98|0
1646811350000|2022-03-09 07:35:50|573.18|569.54|574.06|570.42|574.06|570.42|573.18|569.54|0
1646811360000|2022-03-09 07:36:00|574.28|570.64|573.62|569.98|574.28|570.64|573.62|569.98|0
1646811370000|2022-03-09 07:36:10|574.06|570.42|575.28|571.64|575.28|571.64|574.06|570.42|0
1646811380000|2022-03-09 07:36:20|574.39|570.75|573.51|569.87|574.61|570.97|573.51|569.87|0
1646811390000|2022-03-09 07:36:30|573.29|569.65|573.62|569.98|573.73|570.09|573.29|569.65|0
1646811400000|2022-03-09 07:36:40|572.96|569.32|574.06|570.42|574.06|570.42|572.96|569.32|0
1646811410000|2022-03-09 07:36:50|574.39|570.75|574.17|570.53|574.39|570.75|573.62|569.98|0
1646811420000|2022-03-09 07:37:00|574.39|570.75|574.72|571.08|575.16|571.52|574.39|570.75|0
1646811430000|2022-03-09 07:37:10|574.83|571.19|574.72|571.08|575.27|571.63|574.72|571.08|0
1646811440000|2022-03-09 07:37:20|574.39|570.75|573.84|570.2|574.39|570.75|573.84|570.2|0
1646811450000|2022-03-09 07:37:30|574.06|570.42|574.17|570.53|574.17|570.53|573.84|570.2|0
1646811460000|2022-03-09 07:37:40|573.84|570.2|573.95|570.31|574.06|570.42|573.62|569.98|0
1646811470000|2022-03-09 07:37:50|574.06|570.42|573.84|570.2|574.06|570.42|573.84|570.2|0
1646811480000|2022-03-09 07:38:00|574.06|570.42|573.95|570.31|574.17|570.53|573.95|570.31|0
1646811490000|2022-03-09 07:38:10|574.28|570.64|573.95|570.31|574.28|570.64|573.95|570.31|0
1646811500000|2022-03-09 07:38:20|574.94|571.3|574.28|570.64|574.94|571.3|574.28|570.64|0
1646811510000|2022-03-09 07:38:30|574.39|570.75|574.39|570.75|574.39|570.75|574.17|570.53|0
1646811520000|2022-03-09 07:38:40|574.06|570.42|574.5|570.86|574.5|570.86|573.84|570.2|0
1646811530000|2022-03-09 07:38:50|574.72|571.08|574.28|570.64|574.72|571.08|574.06|570.42|0
1646811540000|2022-03-09 07:39:00|574.5|570.86|574.61|570.97|574.94|571.3|574.5|570.86|0
1646811550000|2022-03-09 07:39:10|574.28|570.64|573.07|569.43|574.28|570.64|573.07|569.43|0
1646811560000|2022-03-09 07:39:20|573.4|569.76|573.18|569.54|573.4|569.76|573.18|569.54|0
1646811570000|2022-03-09 07:39:30|573.07|569.43|572.96|569.32|573.07|569.43|572.85|569.21|0
1646811580000|2022-03-09 07:39:40|573.29|569.65|573.29|569.65|573.4|569.76|573.29|569.65|0
1646811590000|2022-03-09 07:39:50|572.63|568.99|571.42|567.78|572.63|568.99|571.42|567.78|0
1646811600000|2022-03-09 07:40:00|571.31|567.67|570|566.36|571.64|568|570|566.36|0
1646811610000|2022-03-09 07:40:10|570.54|566.9|570.21|566.57|570.54|566.9|570|566.36|0
1646811620000|2022-03-09 07:40:20|570.1|566.46|569.66|566.02|570.1|566.46|569.66|566.02|0
1646811630000|2022-03-09 07:40:30|569.88|566.24|570.65|567.01|570.65|567.01|569.44|565.8|0
1646811640000|2022-03-09 07:40:40|570.54|566.9|570.1|566.46|570.65|567.01|569.99|566.35|0
1646811650000|2022-03-09 07:40:50|570.76|567.12|571.31|567.67|571.31|567.67|570.1|566.46|0
1646811660000|2022-03-09 07:41:00|571.42|567.78|571.2|567.56|571.42|567.78|570.76|567.12|0
1646811670000|2022-03-09 07:41:10|571.64|568|571.86|568.22|572.3|568.66|571.64|568|0
1646811680000|2022-03-09 07:41:20|572.08|568.44|572.85|569.21|572.96|569.32|572.08|568.44|0
1646811690000|2022-03-09 07:41:30|572.3|568.66|572.63|568.99|573.07|569.43|572.3|568.66|0
1646811700000|2022-03-09 07:41:40|572.85|569.21|572.74|569.1|572.96|569.32|572.74|569.1|0
1646811710000|2022-03-09 07:41:50|572.85|569.21|573.07|569.43|573.07|569.43|572.74|569.1|0
1646811720000|2022-03-09 07:42:00|572.96|569.32|573.73|570.09|573.73|570.09|572.96|569.32|0
1646811730000|2022-03-09 07:42:10|573.51|569.87|574.61|570.97|574.61|570.97|573.51|569.87|0
1646811740000|2022-03-09 07:42:20|574.39|570.75|574.72|571.08|574.72|571.08|574.06|570.42|0
1646811750000|2022-03-09 07:42:30|575.05|571.41|575.49|571.85|575.49|571.85|575.05|571.41|0
1646811760000|2022-03-09 07:42:40|575.16|571.52|575.38|571.74|575.38|571.74|575.16|571.52|0
1646811770000|2022-03-09 07:42:50|574.83|571.19|575.05|571.41|575.05|571.41|574.83|571.19|0
1646811780000|2022-03-09 07:43:00|574.83|571.19|574.5|570.86|575.05|571.41|574.5|570.86|0
1646811790000|2022-03-09 07:43:10|574.28|570.64|574.5|570.86|574.94|571.3|574.06|570.42|0
1646811800000|2022-03-09 07:43:20|574.39|570.75|574.28|570.64|574.94|571.3|574.28|570.64|0
1646811810000|2022-03-09 07:43:30|574.5|570.86|574.28|570.64|574.61|570.97|574.28|570.64|0
1646811820000|2022-03-09 07:43:40|574.61|570.97|574.39|570.75|574.83|571.19|574.28|570.64|0
1646811830000|2022-03-09 07:43:50|573.95|570.31|573.29|569.65|573.95|570.31|573.29|569.65|0
1646811840000|2022-03-09 07:44:00|572.3|568.66|572.52|568.88|573.18|569.54|572.3|568.66|0
1646811850000|2022-03-09 07:44:10|572.3|568.66|573.29|569.65|573.29|569.65|572.3|568.66|0
1646811860000|2022-03-09 07:44:20|573.4|569.76|574.06|570.42|574.06|570.42|572.96|569.32|0
1646811870000|2022-03-09 07:44:30|574.17|570.53|574.06|570.42|574.39|570.75|574.06|570.42|0
1646811880000|2022-03-09 07:44:40|573.84|570.2|574.28|570.64|574.28|570.64|573.73|570.09|0
1646811890000|2022-03-09 07:44:50|574.39|570.75|574.5|570.86|574.5|570.86|574.39|570.75|0
1646811900000|2022-03-09 07:45:00|572.85|569.21|573.84|570.2|573.95|570.31|572.85|569.21|0
1646811910000|2022-03-09 07:45:10|574.28|570.64|574.61|570.97|574.72|571.08|574.28|570.64|0
1646811920000|2022-03-09 07:45:20|575.49|571.85|575.82|572.18|575.82|572.18|575.27|571.63|0
1646811930000|2022-03-09 07:45:30|576.04|572.4|576.04|572.4|576.15|572.51|575.93|572.29|0
1646811940000|2022-03-09 07:45:40|575.82|572.18|575.82|572.18|576.04|572.4|575.38|571.74|0
1646811950000|2022-03-09 07:45:50|575.71|572.07|575.38|571.74|575.93|572.29|575.27|571.63|0
1646811960000|2022-03-09 07:46:00|575.16|571.52|575.82|572.18|575.82|572.18|575.16|571.52|0
1646811970000|2022-03-09 07:46:10|575.49|571.85|575.38|571.74|575.82|572.18|575.27|571.63|0
1646811980000|2022-03-09 07:46:20|575.49|571.85|575.16|571.52|575.49|571.85|575.16|571.52|0
1646811990000|2022-03-09 07:46:30|574.94|571.3|575.93|572.29|575.93|572.29|574.94|571.3|0
1646812000000|2022-03-09 07:46:40|575.71|572.07|575.6|571.96|575.82|572.18|575.6|571.96|0
1646812010000|2022-03-09 07:46:50|575.38|571.74|575.71|572.07|575.82|572.18|575.38|571.74|0
1646812020000|2022-03-09 07:47:00|575.38|571.74|575.16|571.52|575.82|572.18|575.16|571.52|0
1646812030000|2022-03-09 07:47:10|574.94|571.3|576.04|572.4|576.04|572.4|574.94|571.3|0
1646812040000|2022-03-09 07:47:20|576.26|572.62|575.05|571.41|576.26|572.62|575.05|571.41|0
1646812050000|2022-03-09 07:47:30|574.94|571.3|575.16|571.52|575.6|571.96|574.94|571.3|0
1646812060000|2022-03-09 07:47:40|574.94|571.3|575.71|572.07|575.71|572.07|574.94|571.3|0
1646812070000|2022-03-09 07:47:50|575.93|572.29|574.72|571.08|575.93|572.29|574.72|571.08|0
1646812080000|2022-03-09 07:48:00|575.16|571.52|577.14|573.5|577.14|573.5|575.05|571.41|0
1646812090000|2022-03-09 07:48:10|576.92|573.28|576.92|573.28|577.36|573.72|576.92|573.28|0
1646812100000|2022-03-09 07:48:20|576.7|573.06|576.92|573.28|576.92|573.28|576.7|573.06|0
1646812110000|2022-03-09 07:48:30|576.48|572.84|575.93|572.29|576.59|572.95|575.93|572.29|0
1646812120000|2022-03-09 07:48:40|575.82|572.18|575.82|572.18|575.82|572.18|575.82|572.18|0
1646812130000|2022-03-09 07:48:50|575.6|571.96|575.82|572.18|576.04|572.4|575.6|571.96|0
1646812140000|2022-03-09 07:49:00|575.71|572.07|575.16|571.52|575.71|572.07|575.16|571.52|0
1646812150000|2022-03-09 07:49:10|574.94|571.3|573.73|570.09|574.94|571.3|573.73|570.09|0
1646812160000|2022-03-09 07:49:20|573.95|570.31|573.07|569.43|573.95|570.31|573.07|569.43|0
1646812170000|2022-03-09 07:49:30|572.96|569.32|573.18|569.54|573.18|569.54|572.85|569.21|0
1646812180000|2022-03-09 07:49:40|573.4|569.76|573.51|569.87|573.73|570.09|573.4|569.76|0
1646812190000|2022-03-09 07:49:50|573.62|569.98|572.52|568.88|573.62|569.98|572.52|568.88|0
1646812200000|2022-03-09 07:50:00|572.3|568.66|572.52|568.88|572.96|569.32|572.3|568.66|0
1646812210000|2022-03-09 07:50:10|572.41|568.77|572.74|569.1|572.74|569.1|572.3|568.66|0
1646812220000|2022-03-09 07:50:20|572.41|568.77|572.74|569.1|572.74|569.1|572.3|568.66|0
1646812230000|2022-03-09 07:50:30|572.63|568.99|572.3|568.66|572.63|568.99|572.3|568.66|0
1646812240000|2022-03-09 07:50:40|572.08|568.44|572.19|568.55|572.19|568.55|571.86|568.22|0
1646812250000|2022-03-09 07:50:50|571.97|568.33|572.29|568.65|572.3|568.66|571.86|568.22|0
1646812260000|2022-03-09 07:51:00|572.08|568.44|572.29|568.65|572.73|569.09|572.08|568.44|0
1646812270000|2022-03-09 07:51:10|572.51|568.87|572.85|569.21|573.17|569.53|572.51|568.87|0
1646812280000|2022-03-09 07:51:20|573.07|569.43|572.73|569.09|573.07|569.43|572.73|569.09|0
1646812290000|2022-03-09 07:51:30|573.07|569.43|571.97|568.33|573.07|569.43|571.97|568.33|0
1646812300000|2022-03-09 07:51:40|571.86|568.22|569.66|566.02|571.97|568.33|569.66|566.02|0
1646812310000|2022-03-09 07:51:50|569.88|566.24|569.88|566.24|569.88|566.24|569.66|566.02|0
1646812320000|2022-03-09 07:52:00|569.44|565.8|569.44|565.8|569.55|565.91|569.22|565.58|0
1646812330000|2022-03-09 07:52:10|569.66|566.02|569.88|566.24|570.1|566.46|569.55|565.91|0
1646812340000|2022-03-09 07:52:20|569.22|565.58|568.34|564.7|569.22|565.58|568.34|564.7|0
1646812350000|2022-03-09 07:52:30|568.78|565.14|569|565.36|569.22|565.58|568.78|565.14|0
1646812360000|2022-03-09 07:52:40|568.89|565.25|568.12|564.48|568.89|565.25|567.8|564.16|0
1646812370000|2022-03-09 07:52:50|567.9|564.26|568.56|564.92|568.56|564.92|567.9|564.26|0
1646812380000|2022-03-09 07:53:00|568.78|565.14|569.11|565.47|569.22|565.58|568.67|565.03|0
1646812390000|2022-03-09 07:53:10|568.89|565.25|568.89|565.25|568.89|565.25|568.34|564.7|0
1646812400000|2022-03-09 07:53:20|568.78|565.14|569|565.36|569|565.36|568.56|564.92|0
1646812410000|2022-03-09 07:53:30|568.78|565.14|569.44|565.8|569.44|565.8|568.78|565.14|0
1646812420000|2022-03-09 07:53:40|569.66|566.02|569.88|566.24|569.88|566.24|569.66|566.02|0
1646812430000|2022-03-09 07:53:50|569.66|566.02|569.66|566.02|569.77|566.13|569.66|566.02|0
1646812440000|2022-03-09 07:54:00|569.99|566.35|570.32|566.68|570.32|566.68|569.66|566.02|0
1646812450000|2022-03-09 07:54:10|570.54|566.9|569.88|566.24|570.54|566.9|569.44|565.8|0
1646812460000|2022-03-09 07:54:20|569.99|566.35|569.88|566.24|569.99|566.35|569.44|565.8|0
1646812470000|2022-03-09 07:54:30|570.21|566.57|570.21|566.57|570.21|566.57|570.21|566.57|0
1646812480000|2022-03-09 07:54:40|570.32|566.68|569.66|566.02|570.32|566.68|569.66|566.02|0
1646812490000|2022-03-09 07:54:50|569.99|566.35|569.77|566.13|569.99|566.35|569.77|566.13|0
1646812500000|2022-03-09 07:55:00|569.55|565.91|570.43|566.79|570.43|566.79|569.55|565.91|0
1646812510000|2022-03-09 07:55:10|571.19|567.55|570.21|566.57|571.19|567.55|570.1|566.46|0
1646812520000|2022-03-09 07:55:20|570.32|566.68|570.32|566.68|570.32|566.68|569.99|566.35|0
1646812530000|2022-03-09 07:55:30|569.99|566.35|569.55|565.91|570.1|566.46|569.55|565.91|0
1646812540000|2022-03-09 07:55:40|569.44|565.8|569.22|565.58|569.44|565.8|569|565.36|0
1646812550000|2022-03-09 07:55:50|568.78|565.14|569.33|565.69|569.33|565.69|568.67|565.03|0
1646812560000|2022-03-09 07:56:00|569.44|565.8|569.11|565.47|569.66|566.02|569|565.36|0
1646812570000|2022-03-09 07:56:10|569|565.36|568.67|565.03|569.22|565.58|568.67|565.03|0
1646812580000|2022-03-09 07:56:20|568.89|565.25|568.89|565.25|569.22|565.58|568.56|564.92|0
1646812590000|2022-03-09 07:56:30|569|565.36|568.67|565.03|569|565.36|568.45|564.81|0
1646812600000|2022-03-09 07:56:40|568.56|564.92|568.34|564.7|568.56|564.92|568.23|564.59|0
1646812610000|2022-03-09 07:56:50|568.23|564.59|568.12|564.48|568.23|564.59|567.9|564.26|0
1646812620000|2022-03-09 07:57:00|567.8|564.16|569.99|566.35|569.99|566.35|567.8|564.16|0
1646812630000|2022-03-09 07:57:10|570.21|566.57|569.44|565.8|570.21|566.57|569.22|565.58|0
1646812640000|2022-03-09 07:57:20|569.55|565.91|570.32|566.68|570.32|566.68|569.44|565.8|0
1646812650000|2022-03-09 07:57:30|570.75|567.11|571.09|567.45|571.09|567.45|570.21|566.57|0
1646812660000|2022-03-09 07:57:40|570.53|566.89|570.21|566.57|570.75|567.11|570.21|566.57|0
1646812670000|2022-03-09 07:57:50|570.31|566.67|571.31|567.67|571.31|567.67|570.31|566.67|0
1646812680000|2022-03-09 07:58:00|571.63|567.99|572.19|568.55|572.29|568.65|571.63|567.99|0
1646812690000|2022-03-09 07:58:10|572.07|568.43|572.19|568.55|572.29|568.65|572.07|568.43|0
1646812700000|2022-03-09 07:58:20|572.07|568.43|572.07|568.43|572.07|568.43|572.07|568.43|0
1646812710000|2022-03-09 07:58:30|571.97|568.33|572.41|568.77|572.41|568.77|571.97|568.33|0
1646812720000|2022-03-09 07:58:40|572.73|569.09|570.43|566.79|572.73|569.09|570.43|566.79|0
1646812730000|2022-03-09 07:58:50|570.97|567.33|571.63|567.99|571.85|568.21|570.97|567.33|0
1646812740000|2022-03-09 07:59:00|571.97|568.33|571.19|567.55|572.19|568.55|570.75|567.11|0
1646812750000|2022-03-09 07:59:10|571.41|567.77|570.31|566.67|571.41|567.77|569.99|566.35|0
1646812760000|2022-03-09 07:59:20|570.09|566.45|569.44|565.8|570.31|566.67|569.44|565.8|0
1646812770000|2022-03-09 07:59:30|569.66|566.02|569.99|566.35|569.99|566.35|569.11|565.47|0
1646812780000|2022-03-09 07:59:40|569.77|566.13|568.89|565.25|569.77|566.13|568.67|565.03|0
1646812790000|2022-03-09 07:59:50|569.11|565.47|568.56|564.92|569.22|565.58|568.56|564.92|0
1646812800000|2022-03-09 08:00:00|568.67|565.03|570.53|566.89|571.19|567.55|568.67|565.03|0
1646812810000|2022-03-09 08:00:10|571.53|567.89|572.29|568.65|572.95|569.31|571.53|567.89|0
1646812820000|2022-03-09 08:00:20|573.83|570.19|574.49|570.85|575.37|571.73|573.83|570.19|0
1646812830000|2022-03-09 08:00:30|575.37|571.73|575.81|572.17|576.04|572.4|575.37|571.73|0
1646812840000|2022-03-09 08:00:40|575.71|572.07|574.27|570.63|576.04|572.4|574.27|570.63|0
1646812850000|2022-03-09 08:00:50|575.15|571.51|575.27|571.63|575.49|571.85|575.05|571.41|0
1646812860000|2022-03-09 08:01:00|575.49|571.85|576.26|572.62|576.26|572.62|575.49|571.85|0
1646812870000|2022-03-09 08:01:10|576.7|573.06|577.8|574.16|577.8|574.16|576.7|573.06|0
1646812880000|2022-03-09 08:01:20|577.47|573.83|575.81|572.17|577.47|573.83|575.81|572.17|0
1646812890000|2022-03-09 08:01:30|576.15|572.51|576.15|572.51|576.37|572.73|575.81|572.17|0
1646812900000|2022-03-09 08:01:40|575.15|571.51|575.15|571.51|575.93|572.29|575.15|571.51|0
1646812910000|2022-03-09 08:01:50|574.61|570.97|574.93|571.29|575.49|571.85|574.39|570.75|0
1646812920000|2022-03-09 08:02:00|574.27|570.63|575.59|571.95|575.81|572.17|574.27|570.63|0
1646812930000|2022-03-09 08:02:10|576.15|572.51|575.81|572.17|576.37|572.73|575.81|572.17|0
1646812940000|2022-03-09 08:02:20|575.15|571.51|575.05|571.41|575.71|572.07|575.05|571.41|0
1646812950000|2022-03-09 08:02:30|574.93|571.29|574.27|570.63|575.05|571.41|574.27|570.63|0
1646812960000|2022-03-09 08:02:40|574.49|570.85|574.49|570.85|574.49|570.85|574.17|570.53|0
1646812970000|2022-03-09 08:02:50|575.15|571.51|574.17|570.53|575.15|571.51|574.05|570.41|0
1646812980000|2022-03-09 08:03:00|574.27|570.63|575.49|571.85|576.37|572.73|574.27|570.63|0
1646812990000|2022-03-09 08:03:10|576.25|572.61|576.25|572.61|576.25|572.61|575.27|571.63|0
1646813000000|2022-03-09 08:03:20|576.48|572.84|576.48|572.84|577.14|573.5|576.48|572.84|0
1646813010000|2022-03-09 08:03:30|576.25|572.61|577.91|574.27|577.91|574.27|576.25|572.61|0
1646813020000|2022-03-09 08:03:40|578.24|574.6|577.14|573.5|578.24|574.6|577.14|573.5|0
1646813030000|2022-03-09 08:03:50|576.81|573.17|577.14|573.5|577.14|573.5|576.81|573.17|0
1646813040000|2022-03-09 08:04:00|577.69|574.05|578.13|574.49|578.13|574.49|577.58|573.94|0
1646813050000|2022-03-09 08:04:10|577.36|573.72|578.24|574.6|578.24|574.6|577.36|573.72|0
1646813060000|2022-03-09 08:04:20|578.13|574.49|577.69|574.05|578.46|574.82|577.69|574.05|0
1646813070000|2022-03-09 08:04:30|578.58|574.94|578.58|574.94|578.58|574.94|578.24|574.6|0
1646813080000|2022-03-09 08:04:40|578.13|574.49|578.24|574.6|578.24|574.6|578.13|574.49|0
1646813090000|2022-03-09 08:04:50|578.8|575.16|580.01|576.37|580.01|576.37|578.8|575.16|0
1646813100000|2022-03-09 08:05:00|579.95|577.09|579.84|576.98|580.28|577.42|579.84|576.98|0
1646813110000|2022-03-09 08:05:10|581.94|579.08|582.93|580.07|583.16|580.3|581.94|579.08|0
1646813120000|2022-03-09 08:05:20|583.71|580.85|582.83|579.97|583.71|580.85|582.83|579.97|0
1646813130000|2022-03-09 08:05:30|582.27|579.41|582.05|579.19|582.27|579.41|580.94|578.08|0
1646813140000|2022-03-09 08:05:40|581.83|578.97|580.84|577.98|581.83|578.97|580.5|577.64|0
1646813150000|2022-03-09 08:05:50|580.17|577.31|579.62|576.76|580.17|577.31|579.4|576.54|0
1646813160000|2022-03-09 08:06:00|579.17|576.31|580.72|577.86|580.72|577.86|579.17|576.31|0
1646813170000|2022-03-09 08:06:10|580.5|577.64|580.84|577.98|581.06|578.2|580.06|577.2|0
1646813180000|2022-03-09 08:06:20|581.28|578.42|579.73|576.87|581.28|578.42|579.73|576.87|0
1646813190000|2022-03-09 08:06:30|579.39|576.53|578.85|575.99|579.51|576.65|578.29|575.43|0
1646813200000|2022-03-09 08:06:40|577.63|574.77|578.95|576.09|578.95|576.09|577.63|574.77|0
1646813210000|2022-03-09 08:06:50|579.07|576.21|577.19|574.33|579.07|576.21|577.08|574.22|0
1646813220000|2022-03-09 08:07:00|577.08|574.22|576.3|573.44|577.63|574.77|576.3|573.44|0
1646813230000|2022-03-09 08:07:10|576.08|573.22|575.1|572.24|576.3|573.44|575.1|572.24|0
1646813240000|2022-03-09 08:07:20|575.54|572.68|574.54|571.68|575.54|572.68|574.54|571.68|0
1646813250000|2022-03-09 08:07:30|574.32|571.46|572.78|569.92|574.32|571.46|572.78|569.92|0
1646813260000|2022-03-09 08:07:40|572.89|570.03|572.67|569.81|573.11|570.25|572.67|569.81|0
1646813270000|2022-03-09 08:07:50|571.9|569.04|572.12|569.26|572.45|569.59|571.9|569.04|0
1646813280000|2022-03-09 08:08:00|571.79|568.93|571.46|568.6|572.12|569.26|571.46|568.6|0
1646813290000|2022-03-09 08:08:10|570.8|567.94|572.23|569.37|572.23|569.37|570.26|567.4|0
1646813300000|2022-03-09 08:08:20|573|570.14|573.22|570.36|573.66|570.8|573|570.14|0
1646813310000|2022-03-09 08:08:30|572.89|570.03|571.57|568.71|572.89|570.03|571.57|568.71|0
1646813320000|2022-03-09 08:08:40|572.34|569.48|571.46|568.6|572.34|569.48|571.24|568.38|0
1646813330000|2022-03-09 08:08:50|570.48|567.62|570.14|567.28|570.7|567.84|570.14|567.28|0
1646813340000|2022-03-09 08:09:00|570.36|567.5|571.02|568.16|571.02|568.16|570.04|567.18|0
1646813350000|2022-03-09 08:09:10|571.24|568.38|571.68|568.82|571.68|568.82|571.02|568.16|0
1646813360000|2022-03-09 08:09:20|571.02|568.16|570.04|567.18|571.46|568.6|570.04|567.18|0
1646813370000|2022-03-09 08:09:30|569.82|566.96|570.14|567.28|570.36|567.5|569.82|566.96|0
1646813380000|2022-03-09 08:09:40|570.36|567.5|570.04|567.18|570.8|567.94|569.92|567.06|0
1646813390000|2022-03-09 08:09:50|570.58|567.72|570.8|567.94|570.8|567.94|570.14|567.28|0
1646813400000|2022-03-09 08:10:00|570.36|567.5|570.04|567.18|570.36|567.5|569.92|567.06|0
1646813410000|2022-03-09 08:10:10|570.14|567.28|571.13|568.27|571.24|568.38|570.14|567.28|0
1646813420000|2022-03-09 08:10:20|570.69|567.83|570.26|567.4|570.69|567.83|570.26|567.4|0
1646813430000|2022-03-09 08:10:30|568.72|565.86|569.48|566.62|569.82|566.96|568.72|565.86|0
1646813440000|2022-03-09 08:10:40|569.26|566.4|569.04|566.18|570.14|567.28|569.04|566.18|0
1646813450000|2022-03-09 08:10:50|568.82|565.96|569.04|566.18|569.16|566.3|568.82|565.96|0
1646813460000|2022-03-09 08:11:00|569.26|566.4|568.82|565.96|569.38|566.52|568.82|565.96|0
1646813470000|2022-03-09 08:11:10|568.72|565.86|569.26|566.4|569.48|566.62|568.72|565.86|0
1646813480000|2022-03-09 08:11:20|569.92|567.06|570.36|567.5|570.69|567.83|569.92|567.06|0
1646813490000|2022-03-09 08:11:30|569.7|566.84|568.5|565.64|569.7|566.84|568.5|565.64|0
1646813500000|2022-03-09 08:11:40|568.6|565.74|569.04|566.18|569.04|566.18|568.6|565.74|0
1646813510000|2022-03-09 08:11:50|568.6|565.74|568.5|565.64|568.94|566.08|568.5|565.64|0
1646813520000|2022-03-09 08:12:00|568.72|565.86|566.96|564.1|568.72|565.86|566.96|564.1|0
1646813530000|2022-03-09 08:12:10|567.07|564.21|566.19|563.33|567.18|564.32|566.19|563.33|0
1646813540000|2022-03-09 08:12:20|565.97|563.11|565.87|563.01|565.97|563.11|565.31|562.45|0
1646813550000|2022-03-09 08:12:30|565.1|562.24|566.19|563.33|566.19|563.33|565.1|562.24|0
1646813560000|2022-03-09 08:12:40|566.41|563.55|566.85|563.99|566.85|563.99|566.41|563.55|0
1646813570000|2022-03-09 08:12:50|567.51|564.65|568.72|565.86|568.72|565.86|567.29|564.43|0
1646813580000|2022-03-09 08:13:00|568.28|565.42|566.96|564.1|568.28|565.42|566.96|564.1|0
1646813590000|2022-03-09 08:13:10|567.4|564.54|566.74|563.88|567.4|564.54|566.74|563.88|0
1646813600000|2022-03-09 08:13:20|566.41|563.55|565.75|562.89|566.41|563.55|565.65|562.79|0
1646813610000|2022-03-09 08:13:30|565.97|563.11|565.43|562.57|565.97|563.11|565.43|562.57|0
1646813620000|2022-03-09 08:13:40|565.75|562.89|566.52|563.66|566.52|563.66|565.75|562.89|0
1646813630000|2022-03-09 08:13:50|566.41|563.55|566.19|563.33|567.07|564.21|566.19|563.33|0
1646813640000|2022-03-09 08:14:00|565.53|562.67|566.52|563.66|566.52|563.66|565.53|562.67|0
1646813650000|2022-03-09 08:14:10|566.63|563.77|566.74|563.88|566.96|564.1|566.41|563.55|0
1646813660000|2022-03-09 08:14:20|566.41|563.55|566.74|563.88|566.74|563.88|566.19|563.33|0
1646813670000|2022-03-09 08:14:30|566.63|563.77|566.19|563.33|566.96|564.1|566.19|563.33|0
1646813680000|2022-03-09 08:14:40|566.96|564.1|567.51|564.65|567.51|564.65|566.96|564.1|0
1646813690000|2022-03-09 08:14:50|567.18|564.32|567.18|564.32|567.29|564.43|566.85|563.99|0
1646813700000|2022-03-09 08:15:00|567.51|564.65|569.38|566.52|569.38|566.52|567.51|564.65|0
1646813710000|2022-03-09 08:15:10|569.04|566.18|570.47|567.61|570.58|567.72|569.04|566.18|0
1646813720000|2022-03-09 08:15:20|570.69|567.83|571.9|569.04|571.9|569.04|570.69|567.83|0
1646813730000|2022-03-09 08:15:30|572.12|569.26|571.68|568.82|572.34|569.48|571.68|568.82|0
1646813740000|2022-03-09 08:15:40|571.9|569.04|572.45|569.59|572.45|569.59|571.9|569.04|0
1646813750000|2022-03-09 08:15:50|571.79|568.93|572.12|569.26|572.12|569.26|571.24|568.38|0
1646813760000|2022-03-09 08:16:00|572.34|569.48|572.45|569.59|573|570.14|572.23|569.37|0
1646813770000|2022-03-09 08:16:10|572.67|569.81|573.88|571.02|573.88|571.02|572.67|569.81|0
1646813780000|2022-03-09 08:16:20|573.44|570.58|574.65|571.79|574.65|571.79|573.44|570.58|0
1646813790000|2022-03-09 08:16:30|574.43|571.57|574.76|571.9|574.87|572.01|574.1|571.24|0
1646813800000|2022-03-09 08:16:40|574.32|571.46|575.2|572.34|575.2|572.34|574.1|571.24|0
1646813810000|2022-03-09 08:16:50|574.87|572.01|575.64|572.78|575.64|572.78|574.87|572.01|0
1646813820000|2022-03-09 08:17:00|575.09|572.23|576.3|573.44|576.42|573.56|575.09|572.23|0
1646813830000|2022-03-09 08:17:10|576.52|573.66|576.96|574.1|576.96|574.1|576.3|573.44|0
1646813840000|2022-03-09 08:17:20|576.86|574|576.64|573.78|577.08|574.22|576.64|573.78|0
1646813850000|2022-03-09 08:17:30|576.3|573.44|576.64|573.78|576.64|573.78|575.98|573.12|0
1646813860000|2022-03-09 08:17:40|576.08|573.22|576.3|573.44|576.42|573.56|576.08|573.22|0
1646813870000|2022-03-09 08:17:50|576.52|573.66|576.52|573.66|576.74|573.88|576.52|573.66|0
1646813880000|2022-03-09 08:18:00|576.74|573.88|576.64|573.78|577.3|574.44|576.64|573.78|0
1646813890000|2022-03-09 08:18:10|575.98|573.12|575.31|572.45|575.98|573.12|575.31|572.45|0
1646813900000|2022-03-09 08:18:20|575.09|572.23|573.44|570.58|575.09|572.23|573.44|570.58|0
1646813910000|2022-03-09 08:18:30|573.55|570.69|573.33|570.47|573.88|571.02|573.22|570.36|0
1646813920000|2022-03-09 08:18:40|572.89|570.03|572.01|569.15|572.89|570.03|571.9|569.04|0
1646813930000|2022-03-09 08:18:50|572.12|569.26|570.91|568.05|572.12|569.26|570.91|568.05|0
1646813940000|2022-03-09 08:19:00|571.35|568.49|570.69|567.83|571.35|568.49|570.58|567.72|0
1646813950000|2022-03-09 08:19:10|570.58|567.72|571.35|568.49|571.35|568.49|570.58|567.72|0
1646813960000|2022-03-09 08:19:20|572.67|569.81|573.66|570.8|573.66|570.8|572.56|569.7|0
1646813970000|2022-03-09 08:19:30|572.67|569.81|573|570.14|573|570.14|572.23|569.37|0
1646813980000|2022-03-09 08:19:40|572.45|569.59|572.23|569.37|572.45|569.59|572.23|569.37|0
1646813990000|2022-03-09 08:19:50|572.45|569.59|572.78|569.92|573.22|570.36|572.45|569.59|0
1646814000000|2022-03-09 08:20:00|572.56|569.7|572.23|569.37|572.56|569.7|572.23|569.37|0
1646814010000|2022-03-09 08:20:10|571.46|568.6|570.8|567.94|571.46|568.6|570.8|567.94|0
1646814020000|2022-03-09 08:20:20|570.14|567.28|570.58|567.72|570.58|567.72|570.14|567.28|0
1646814030000|2022-03-09 08:20:30|570.8|567.94|570.91|568.05|570.91|568.05|570.69|567.83|0
1646814040000|2022-03-09 08:20:40|572.12|569.26|573|570.14|573|570.14|572.01|569.15|0
1646814050000|2022-03-09 08:20:50|572.78|569.92|573|570.14|573|570.14|572.78|569.92|0
1646814060000|2022-03-09 08:21:00|573.33|570.47|573.33|570.47|573.33|570.47|572.78|569.92|0
1646814070000|2022-03-09 08:21:10|573.99|571.13|573.99|571.13|573.99|571.13|573.77|570.91|0
1646814080000|2022-03-09 08:21:20|574.54|571.68|574.1|571.24|574.98|572.12|574.1|571.24|0
1646814090000|2022-03-09 08:21:30|574.76|571.9|574.98|572.12|575.09|572.23|574.65|571.79|0
1646814100000|2022-03-09 08:21:40|573.55|570.69|573.99|571.13|574.21|571.35|573.55|570.69|0
1646814110000|2022-03-09 08:21:50|573.88|571.02|572.78|569.92|573.88|571.02|572.78|569.92|0
1646814120000|2022-03-09 08:22:00|572.45|569.59|572.89|570.03|572.89|570.03|572.45|569.59|0
1646814130000|2022-03-09 08:22:10|572.45|569.59|571.9|569.04|572.45|569.59|571.02|568.16|0
1646814140000|2022-03-09 08:22:20|571.68|568.82|570.8|567.94|571.68|568.82|570.8|567.94|0
1646814150000|2022-03-09 08:22:30|570.36|567.5|570.58|567.72|571.24|568.38|570.36|567.5|0
1646814160000|2022-03-09 08:22:40|570.47|567.61|570.25|567.39|570.47|567.61|570.25|567.39|0
1646814170000|2022-03-09 08:22:50|569.7|566.84|569.37|566.51|569.81|566.95|569.37|566.51|0
1646814180000|2022-03-09 08:23:00|569.15|566.29|570.36|567.5|570.36|567.5|569.15|566.29|0
1646814190000|2022-03-09 08:23:10|570.58|567.72|570.25|567.39|570.58|567.72|570.25|567.39|0
1646814200000|2022-03-09 08:23:20|570.36|567.5|569.26|566.4|570.69|567.83|569.26|566.4|0
1646814210000|2022-03-09 08:23:30|569.15|566.29|568.82|565.96|569.15|566.29|568.82|565.96|0
1646814220000|2022-03-09 08:23:40|569.04|566.18|568.6|565.74|569.04|566.18|568.49|565.63|0
1646814230000|2022-03-09 08:23:50|568.82|565.96|570.14|567.28|570.47|567.61|568.71|565.85|0
1646814240000|2022-03-09 08:24:00|570.25|567.39|570.47|567.61|571.24|568.38|570.03|567.17|0
1646814250000|2022-03-09 08:24:10|570.58|567.72|571.57|568.71|571.57|568.71|570.36|567.5|0
1646814260000|2022-03-09 08:24:20|572.01|569.15|573.33|570.47|573.33|570.47|571.79|568.93|0
1646814270000|2022-03-09 08:24:30|574.43|571.57|574.21|571.35|574.43|571.57|573.88|571.02|0
1646814280000|2022-03-09 08:24:40|573.77|570.91|574.54|571.68|574.76|571.9|573.77|570.91|0
1646814290000|2022-03-09 08:24:50|574.76|571.9|574.54|571.68|575.42|572.56|574.54|571.68|0
1646814300000|2022-03-09 08:25:00|574.65|571.79|575.09|572.23|575.31|572.45|574.43|571.57|0
1646814310000|2022-03-09 08:25:10|574.76|571.9|575.42|572.56|575.53|572.67|574.76|571.9|0
1646814320000|2022-03-09 08:25:20|574.43|571.57|574.21|571.35|574.76|571.9|574.21|571.35|0
1646814330000|2022-03-09 08:25:30|574.43|571.57|572.77|569.91|574.43|571.57|572.77|569.91|0
1646814340000|2022-03-09 08:25:40|572.99|570.13|572.55|569.69|572.99|570.13|572.55|569.69|0
1646814350000|2022-03-09 08:25:50|572.11|569.25|572.77|569.91|572.77|569.91|571.79|568.93|0
1646814360000|2022-03-09 08:26:00|572.67|569.81|572.89|570.03|573.33|570.47|572.67|569.81|0
1646814370000|2022-03-09 08:26:10|573.11|570.25|572.01|569.15|573.11|570.25|571.79|568.93|0
1646814380000|2022-03-09 08:26:20|572.11|569.25|573.88|571.02|573.88|571.02|572.11|569.25|0
1646814390000|2022-03-09 08:26:30|573.43|570.57|573.65|570.79|573.88|571.02|573.43|570.57|0
1646814400000|2022-03-09 08:26:40|573.21|570.35|573.33|570.47|573.33|570.47|572.89|570.03|0
1646814410000|2022-03-09 08:26:50|573.88|571.02|574.76|571.9|574.76|571.9|573.88|571.02|0
1646814420000|2022-03-09 08:27:00|575.09|572.23|574.76|571.9|575.09|572.23|574.1|571.24|0
1646814430000|2022-03-09 08:27:10|574.54|571.68|574.43|571.57|574.54|571.68|573.55|570.69|0
1646814440000|2022-03-09 08:27:20|574.32|571.46|573.99|571.13|574.32|571.46|573.99|571.13|0
1646814450000|2022-03-09 08:27:30|574.1|571.24|573.55|570.69|574.1|571.24|573.55|570.69|0
1646814460000|2022-03-09 08:27:40|574.1|571.24|573.33|570.47|574.1|571.24|572.99|570.13|0
1646814470000|2022-03-09 08:27:50|573.65|570.79|575.2|572.34|575.2|572.34|573.65|570.79|0
1646814480000|2022-03-09 08:28:00|574.98|572.12|573.99|571.13|574.98|572.12|573.99|571.13|0
1646814490000|2022-03-09 08:28:10|574.32|571.46|574.65|571.79|575.2|572.34|574.32|571.46|0
1646814500000|2022-03-09 08:28:20|574.54|571.68|575.09|572.23|575.09|572.23|574.54|571.68|0
1646814510000|2022-03-09 08:28:30|575.53|572.67|576.08|573.22|576.3|573.44|575.53|572.67|0
1646814520000|2022-03-09 08:28:40|576.3|573.44|577.62|574.76|577.62|574.76|576.3|573.44|0
1646814530000|2022-03-09 08:28:50|577.84|574.98|576.96|574.1|577.84|574.98|576.74|573.88|0
1646814540000|2022-03-09 08:29:00|577.3|574.44|578.28|575.42|578.28|575.42|577.3|574.44|0
1646814550000|2022-03-09 08:29:10|577.52|574.66|577.84|574.98|578.4|575.54|577.52|574.66|0
1646814560000|2022-03-09 08:29:20|577.62|574.76|578.18|575.32|578.4|575.54|577.62|574.76|0
1646814570000|2022-03-09 08:29:30|578.62|575.76|577.96|575.1|578.62|575.76|577.84|574.98|0
1646814580000|2022-03-09 08:29:40|577.74|574.88|578.95|576.09|579.28|576.42|577.74|574.88|0
1646814590000|2022-03-09 08:29:50|578.4|575.54|579.17|576.31|579.17|576.31|578.4|575.54|0
1646814600000|2022-03-09 08:30:00|578.62|575.76|579.28|576.42|579.28|576.42|578.62|575.76|0
1646814610000|2022-03-09 08:30:10|579.17|576.31|578.62|575.76|579.17|576.31|578.62|575.76|0
1646814620000|2022-03-09 08:30:20|577.96|575.1|577.52|574.66|578.06|575.2|577.4|574.54|0
1646814630000|2022-03-09 08:30:30|576.85|573.99|577.62|574.76|577.62|574.76|576.85|573.99|0
1646814640000|2022-03-09 08:30:40|577.07|574.21|575.64|572.78|577.07|574.21|575.64|572.78|0
1646814650000|2022-03-09 08:30:50|575.42|572.56|575.75|572.89|575.86|573|575.42|572.56|0
1646814660000|2022-03-09 08:31:00|575.31|572.45|574.75|571.89|575.86|573|574.75|571.89|0
1646814670000|2022-03-09 08:31:10|574.65|571.79|575.31|572.45|575.64|572.78|574.65|571.79|0
1646814680000|2022-03-09 08:31:20|576.3|573.44|575.64|572.78|576.3|573.44|575.2|572.34|0
1646814690000|2022-03-09 08:31:30|576.19|573.33|576.52|573.66|576.52|573.66|575.2|572.34|0
1646814700000|2022-03-09 08:31:40|576.19|573.33|576.08|573.22|577.62|574.76|576.08|573.22|0
1646814710000|2022-03-09 08:31:50|576.3|573.44|575.64|572.78|576.3|573.44|575.53|572.67|0
1646814720000|2022-03-09 08:32:00|576.19|573.33|575.09|572.23|576.19|573.33|574.87|572.01|0
1646814730000|2022-03-09 08:32:10|575.31|572.45|575.31|572.45|575.75|572.89|575.2|572.34|0
1646814740000|2022-03-09 08:32:20|575.42|572.56|574.65|571.79|575.42|572.56|574.31|571.45|0
1646814750000|2022-03-09 08:32:30|573.65|570.79|571.89|569.03|573.87|571.01|571.89|569.03|0
1646814760000|2022-03-09 08:32:40|570.79|567.93|570.13|567.27|570.79|567.93|570.03|567.17|0
1646814770000|2022-03-09 08:32:50|569.59|566.73|569.91|567.05|570.03|567.17|569.59|566.73|0
1646814780000|2022-03-09 08:33:00|569.69|566.83|570.69|567.83|570.69|567.83|569.37|566.51|0
1646814790000|2022-03-09 08:33:10|570.35|567.49|571.01|568.15|571.35|568.49|570.25|567.39|0
1646814800000|2022-03-09 08:33:20|571.35|568.49|570.69|567.83|571.57|568.71|570.57|567.71|0
1646814810000|2022-03-09 08:33:30|570.57|567.71|570.79|567.93|571.57|568.71|570.57|567.71|0
1646814820000|2022-03-09 08:33:40|571.35|568.49|569.81|566.95|571.35|568.49|569.69|566.83|0
1646814830000|2022-03-09 08:33:50|570.35|567.49|570.69|567.83|571.23|568.37|570.13|567.27|0
1646814840000|2022-03-09 08:34:00|571.35|568.49|570.57|567.71|571.35|568.49|570.57|567.71|0
1646814850000|2022-03-09 08:34:10|570.79|567.93|571.67|568.81|571.79|568.93|570.79|567.93|0
1646814860000|2022-03-09 08:34:20|571.35|568.49|572.11|569.25|572.11|569.25|571.23|568.37|0
1646814870000|2022-03-09 08:34:30|572.01|569.15|572.11|569.25|572.23|569.37|571.89|569.03|0
1646814880000|2022-03-09 08:34:40|571.89|569.03|572.11|569.25|572.45|569.59|571.13|568.27|0
1646814890000|2022-03-09 08:34:50|572.45|569.59|572.45|569.59|572.55|569.69|572.11|569.25|0
1646814900000|2022-03-09 08:35:00|573.11|570.25|571.89|569.03|573.11|570.25|571.67|568.81|0
1646814910000|2022-03-09 08:35:10|571.57|568.71|572.67|569.81|572.77|569.91|571.57|568.71|0
1646814920000|2022-03-09 08:35:20|572.55|569.69|572.01|569.15|572.55|569.69|571.89|569.03|0
1646814930000|2022-03-09 08:35:30|572.45|569.59|572.89|570.03|573.11|570.25|572.33|569.47|0
1646814940000|2022-03-09 08:35:40|572.77|569.91|572.23|569.37|572.77|569.91|572.23|569.37|0
1646814950000|2022-03-09 08:35:50|572.67|569.81|572.45|569.59|573.33|570.47|572.45|569.59|0
1646814960000|2022-03-09 08:36:00|573.21|570.35|574.75|571.89|574.75|571.89|573.11|570.25|0
1646814970000|2022-03-09 08:36:10|574.97|572.11|574.87|572.01|574.97|572.11|574.21|571.35|0
1646814980000|2022-03-09 08:36:20|574.75|571.89|574.87|572.01|574.87|572.01|574.21|571.35|0
1646814990000|2022-03-09 08:36:30|574.97|572.11|575.86|573|575.86|573|574.97|572.11|0
1646815000000|2022-03-09 08:36:40|576.3|573.44|576.41|573.55|576.52|573.66|576.08|573.22|0
1646815010000|2022-03-09 08:36:50|576.3|573.44|576.19|573.33|576.3|573.44|576.19|573.33|0
1646815020000|2022-03-09 08:37:00|575.86|573|575.75|572.89|576.08|573.22|575.41|572.55|0
1646815030000|2022-03-09 08:37:10|575.86|573|577.07|574.21|577.07|574.21|575.86|573|0
1646815040000|2022-03-09 08:37:20|576.74|573.88|576.96|574.1|577.07|574.21|576.52|573.66|0
1646815050000|2022-03-09 08:37:30|576.85|573.99|576.85|573.99|577.18|574.32|576.74|573.88|0
1646815060000|2022-03-09 08:37:40|576.41|573.55|576.19|573.33|576.41|573.55|576.19|573.33|0
1646815070000|2022-03-09 08:37:50|576.08|573.22|575.19|572.33|576.74|573.88|575.19|572.33|0
1646815080000|2022-03-09 08:38:00|574.43|571.57|574.53|571.67|574.75|571.89|574.43|571.57|0
1646815090000|2022-03-09 08:38:10|574.43|571.57|574.53|571.67|575.53|572.67|574.43|571.57|0
1646815100000|2022-03-09 08:38:20|574.43|571.57|574.43|571.57|575.41|572.55|574.43|571.57|0
1646815110000|2022-03-09 08:38:30|574.21|571.35|573.11|570.25|574.21|571.35|573.11|570.25|0
1646815120000|2022-03-09 08:38:40|573.55|570.69|572.89|570.03|573.55|570.69|572.89|570.03|0
1646815130000|2022-03-09 08:38:50|573.65|570.79|573.21|570.35|573.77|570.91|573.21|570.35|0
1646815140000|2022-03-09 08:39:00|573.33|570.47|573.21|570.35|573.33|570.47|572.89|570.03|0
1646815150000|2022-03-09 08:39:10|572.89|570.03|572.55|569.69|572.89|570.03|572.55|569.69|0
1646815160000|2022-03-09 08:39:20|572.67|569.81|572.55|569.69|572.67|569.81|572.33|569.47|0
1646815170000|2022-03-09 08:39:30|572.23|569.37|572.89|570.03|572.89|570.03|572.23|569.37|0
1646815180000|2022-03-09 08:39:40|572.11|569.25|572.45|569.59|572.67|569.81|572.11|569.25|0
1646815190000|2022-03-09 08:39:50|572.89|570.03|572.89|570.03|572.89|570.03|572.55|569.69|0
1646815200000|2022-03-09 08:40:00|572.99|570.13|572.77|569.91|573.43|570.57|572.77|569.91|0
1646815210000|2022-03-09 08:40:10|572.11|569.25|571.01|568.15|572.11|569.25|570.47|567.61|0
1646815220000|2022-03-09 08:40:20|570.57|567.71|572.11|569.25|572.11|569.25|570.57|567.71|0
1646815230000|2022-03-09 08:40:30|572.55|569.69|572.22|569.36|572.99|570.13|572.22|569.36|0
1646815240000|2022-03-09 08:40:40|572.11|569.25|572.99|570.13|572.99|570.13|572.11|569.25|0
1646815250000|2022-03-09 08:40:50|572.66|569.8|572.77|569.91|572.88|570.02|572.55|569.69|0
1646815260000|2022-03-09 08:41:00|572.88|570.02|572.55|569.69|572.88|570.02|572.22|569.36|0
1646815270000|2022-03-09 08:41:10|572|569.14|571.23|568.37|572|569.14|570.79|567.93|0
1646815280000|2022-03-09 08:41:20|571.45|568.59|570.13|567.27|571.45|568.59|570.13|567.27|0
1646815290000|2022-03-09 08:41:30|570.25|567.39|570.57|567.71|570.57|567.71|570.13|567.27|0
1646815300000|2022-03-09 08:41:40|571.01|568.15|570.79|567.93|571.01|568.15|570.69|567.83|0
1646815310000|2022-03-09 08:41:50|570.57|567.71|570.47|567.61|570.57|567.71|570.47|567.61|0
1646815320000|2022-03-09 08:42:00|570.57|567.71|570.47|567.61|570.57|567.71|570.13|567.27|0
1646815330000|2022-03-09 08:42:10|570.57|567.71|570.57|567.71|570.57|567.71|570.47|567.61|0
1646815340000|2022-03-09 08:42:20|570.35|567.49|568.81|565.95|570.35|567.49|568.81|565.95|0
1646815350000|2022-03-09 08:42:30|569.03|566.17|569.81|566.95|569.81|566.95|568.59|565.73|0
1646815360000|2022-03-09 08:42:40|568.93|566.07|568.59|565.73|569.03|566.17|568.59|565.73|0
1646815370000|2022-03-09 08:42:50|569.91|567.05|569.15|566.29|569.91|567.05|569.15|566.29|0
1646815380000|2022-03-09 08:43:00|569.37|566.51|570.13|567.27|570.25|567.39|569.37|566.51|0
1646815390000|2022-03-09 08:43:10|570.25|567.39|570.13|567.27|570.25|567.39|569.15|566.29|0
1646815400000|2022-03-09 08:43:20|570.03|567.17|569.25|566.39|570.13|567.27|569.15|566.29|0
1646815410000|2022-03-09 08:43:30|569.59|566.73|569.25|566.39|569.81|566.95|569.25|566.39|0
1646815420000|2022-03-09 08:43:40|568.93|566.07|569.37|566.51|569.37|566.51|568.81|565.95|0
1646815430000|2022-03-09 08:43:50|569.47|566.61|567.72|564.86|569.47|566.61|567.72|564.86|0
1646815440000|2022-03-09 08:44:00|566.95|564.09|566.95|564.09|567.17|564.31|566.95|564.09|0
1646815450000|2022-03-09 08:44:10|567.17|564.31|567.94|565.08|568.05|565.19|567.06|564.2|0
1646815460000|2022-03-09 08:44:20|567.72|564.86|568.05|565.19|568.15|565.29|567.72|564.86|0
1646815470000|2022-03-09 08:44:30|567.94|565.08|567.83|564.97|567.94|565.08|567.83|564.97|0
1646815480000|2022-03-09 08:44:40|568.27|565.41|567.5|564.64|568.37|565.51|567.5|564.64|0
1646815490000|2022-03-09 08:44:50|567.39|564.53|567.61|564.75|567.61|564.75|567.39|564.53|0
1646815500000|2022-03-09 08:45:00|568.05|565.19|568.37|565.51|568.49|565.63|567.94|565.08|0
1646815510000|2022-03-09 08:45:10|568.59|565.73|568.05|565.19|568.59|565.73|567.83|564.97|0
1646815520000|2022-03-09 08:45:20|568.49|565.63|567.94|565.08|568.59|565.73|567.94|565.08|0
1646815530000|2022-03-09 08:45:30|568.15|565.29|568.81|565.95|568.81|565.95|568.15|565.29|0
1646815540000|2022-03-09 08:45:40|568.59|565.73|569.15|566.29|569.69|566.83|568.59|565.73|0
1646815550000|2022-03-09 08:45:50|569.25|566.39|570.35|567.49|570.35|567.49|569.25|566.39|0
1646815560000|2022-03-09 08:46:00|570.24|567.38|569.59|566.73|570.24|567.38|569.47|566.61|0
1646815570000|2022-03-09 08:46:10|569.37|566.51|569.03|566.17|569.37|566.51|569.03|566.17|0
1646815580000|2022-03-09 08:46:20|568.81|565.95|569.25|566.39|569.25|566.39|568.81|565.95|0
1646815590000|2022-03-09 08:46:30|569.15|566.29|569.25|566.39|569.69|566.83|569.15|566.29|0
1646815600000|2022-03-09 08:46:40|569.47|566.61|569.69|566.83|569.69|566.83|569.03|566.17|0
1646815610000|2022-03-09 08:46:50|569.47|566.61|570.35|567.49|570.35|567.49|569.47|566.61|0
1646815620000|2022-03-09 08:47:00|570.13|567.27|570.46|567.6|570.46|567.6|569.59|566.73|0
1646815630000|2022-03-09 08:47:10|569.91|567.05|569.91|567.05|569.91|567.05|569.15|566.29|0
1646815640000|2022-03-09 08:47:20|569.69|566.83|568.05|565.19|569.69|566.83|568.05|565.19|0
1646815650000|2022-03-09 08:47:30|568.37|565.51|568.81|565.95|568.93|566.07|568.37|565.51|0
1646815660000|2022-03-09 08:47:40|569.15|566.29|568.81|565.95|569.37|566.51|568.81|565.95|0
1646815670000|2022-03-09 08:47:50|568.71|565.85|568.49|565.63|568.71|565.85|568.37|565.51|0
1646815680000|2022-03-09 08:48:00|568.59|565.73|567.72|564.86|568.59|565.73|567.5|564.64|0
1646815690000|2022-03-09 08:48:10|567.5|564.64|566.84|563.98|567.5|564.64|566.84|563.98|0
1646815700000|2022-03-09 08:48:20|567.28|564.42|567.28|564.42|567.39|564.53|567.17|564.31|0
1646815710000|2022-03-09 08:48:30|567.39|564.53|567.28|564.42|567.39|564.53|566.95|564.09|0
1646815720000|2022-03-09 08:48:40|567.71|564.85|567.71|564.85|568.37|565.51|567.71|564.85|0
1646815730000|2022-03-09 08:48:50|568.15|565.29|567.5|564.64|568.15|565.29|567.5|564.64|0
1646815740000|2022-03-09 08:49:00|567.61|564.75|568.05|565.19|568.15|565.29|567.61|564.75|0
1646815750000|2022-03-09 08:49:10|568.81|565.95|569.37|566.51|569.37|566.51|568.37|565.51|0
1646815760000|2022-03-09 08:49:20|569.03|566.17|568.05|565.19|569.03|566.17|568.05|565.19|0
1646815770000|2022-03-09 08:49:30|567.71|564.85|567.39|564.53|567.71|564.85|567.28|564.42|0
1646815780000|2022-03-09 08:49:40|568.15|565.29|568.37|565.51|568.37|565.51|567.93|565.07|0
1646815790000|2022-03-09 08:49:50|568.49|565.63|568.49|565.63|568.59|565.73|568.37|565.51|0
1646815800000|2022-03-09 08:50:00|568.15|565.29|569.03|566.17|569.03|566.17|568.15|565.29|0
1646815810000|2022-03-09 08:50:10|568.59|565.73|567.83|564.97|568.59|565.73|567.83|564.97|0
1646815820000|2022-03-09 08:50:20|567.93|565.07|567.28|564.42|567.93|565.07|567.28|564.42|0
1646815830000|2022-03-09 08:50:30|567.17|564.31|566.51|563.65|567.17|564.31|566.51|563.65|0
1646815840000|2022-03-09 08:50:40|566.4|563.54|566.29|563.43|566.4|563.54|566.07|563.21|0
1646815850000|2022-03-09 08:50:50|566.18|563.32|565.08|562.22|566.18|563.32|565.08|562.22|0
1646815860000|2022-03-09 08:51:00|564.98|562.12|564.65|561.79|564.98|562.12|564.21|561.35|0
1646815870000|2022-03-09 08:51:10|565.42|562.56|566.51|563.65|566.51|563.65|565.42|562.56|0
1646815880000|2022-03-09 08:51:20|566.18|563.32|566.62|563.76|566.62|563.76|565.96|563.1|0
1646815890000|2022-03-09 08:51:30|566.84|563.98|567.49|564.63|567.49|564.63|566.84|563.98|0
1646815900000|2022-03-09 08:51:40|567.06|564.2|566.73|563.87|567.39|564.53|566.73|563.87|0
1646815910000|2022-03-09 08:51:50|566.29|563.43|565.85|562.99|566.29|563.43|565.85|562.99|0
1646815920000|2022-03-09 08:52:00|565.96|563.1|565.52|562.66|566.29|563.43|565.52|562.66|0
1646815930000|2022-03-09 08:52:10|565.96|563.1|565.64|562.78|565.96|563.1|565.52|562.66|0
1646815940000|2022-03-09 08:52:20|565.52|562.66|566.07|563.21|566.07|563.21|565.52|562.66|0
1646815950000|2022-03-09 08:52:30|565.74|562.88|565.3|562.44|565.74|562.88|565.3|562.44|0
1646815960000|2022-03-09 08:52:40|565.74|562.88|565.64|562.78|565.85|562.99|565.64|562.78|0
1646815970000|2022-03-09 08:52:50|565.74|562.88|565.2|562.34|565.74|562.88|564.98|562.12|0
1646815980000|2022-03-09 08:53:00|564.43|561.57|564.54|561.68|564.54|561.68|564.43|561.57|0
1646815990000|2022-03-09 08:53:10|564.76|561.9|564.98|562.12|564.98|562.12|564.76|561.9|0
1646816000000|2022-03-09 08:53:20|565.52|562.66|565.3|562.44|565.74|562.88|565.3|562.44|0
1646816010000|2022-03-09 08:53:30|565.2|562.34|566.07|563.21|566.18|563.32|565.2|562.34|0
1646816020000|2022-03-09 08:53:40|565.74|562.88|566.07|563.21|566.07|563.21|565.74|562.88|0
1646816030000|2022-03-09 08:53:50|565.3|562.44|565.3|562.44|565.3|562.44|564.86|562|0
1646816040000|2022-03-09 08:54:00|564.98|562.12|564.65|561.79|564.98|562.12|564.65|561.79|0
1646816050000|2022-03-09 08:54:10|564.86|562|564.43|561.57|564.86|562|564.43|561.57|0
1646816060000|2022-03-09 08:54:20|564.54|561.68|564.32|561.46|564.54|561.68|564.32|561.46|0
1646816070000|2022-03-09 08:54:30|564.98|562.12|564.32|561.46|564.98|562.12|564.21|561.35|0
1646816080000|2022-03-09 08:54:40|564.54|561.68|564.98|562.12|565.08|562.22|564.54|561.68|0
1646816090000|2022-03-09 08:54:50|565.74|562.88|565.3|562.44|565.74|562.88|565.3|562.44|0
1646816100000|2022-03-09 08:55:00|565.63|562.77|565.85|562.99|565.85|562.99|565.3|562.44|0
1646816110000|2022-03-09 08:55:10|565.74|562.88|565.42|562.56|565.96|563.1|565.42|562.56|0
1646816120000|2022-03-09 08:55:20|565.63|562.77|566.18|563.32|566.18|563.32|565.63|562.77|0
1646816130000|2022-03-09 08:55:30|565.96|563.1|565.63|562.77|566.62|563.76|565.63|562.77|0
1646816140000|2022-03-09 08:55:40|565.3|562.44|564.64|561.78|565.3|562.44|564.64|561.78|0
1646816150000|2022-03-09 08:55:50|564.76|561.9|564.54|561.68|564.76|561.9|564.21|561.35|0
1646816160000|2022-03-09 08:56:00|564.21|561.35|564.32|561.46|564.32|561.46|563.99|561.13|0
1646816170000|2022-03-09 08:56:10|564.43|561.57|564.21|561.35|564.43|561.57|563.99|561.13|0
1646816180000|2022-03-09 08:56:20|563.99|561.13|564.32|561.46|564.32|561.46|563.99|561.13|0
1646816190000|2022-03-09 08:56:30|564.64|561.78|564.76|561.9|564.76|561.9|564.21|561.35|0
1646816200000|2022-03-09 08:56:40|564.86|562|564.86|562|565.3|562.44|564.86|562|0
1646816210000|2022-03-09 08:56:50|564.76|561.9|565.52|562.66|565.52|562.66|564.64|561.78|0
1646816220000|2022-03-09 08:57:00|565.74|562.88|564.54|561.68|566.07|563.21|564.54|561.68|0
1646816230000|2022-03-09 08:57:10|564.21|561.35|564.76|561.9|564.76|561.9|563.99|561.13|0
1646816240000|2022-03-09 08:57:20|564.98|562.12|564.98|562.12|565.2|562.34|564.86|562|0
1646816250000|2022-03-09 08:57:30|564.76|561.9|564.43|561.57|565.3|562.44|564.43|561.57|0
1646816260000|2022-03-09 08:57:40|564.86|562|565.2|562.34|565.41|562.55|564.86|562|0
1646816270000|2022-03-09 08:57:50|565.52|562.66|565.2|562.34|565.63|562.77|565.2|562.34|0
1646816280000|2022-03-09 08:58:00|565.52|562.66|564.98|562.12|565.52|562.66|564.86|562|0
1646816290000|2022-03-09 08:58:10|565.08|562.22|565.63|562.77|565.63|562.77|565.08|562.22|0
1646816300000|2022-03-09 08:58:20|566.18|563.32|565.63|562.77|566.4|563.54|565.52|562.66|0
1646816310000|2022-03-09 08:58:30|565.74|562.88|566.62|563.76|566.62|563.76|565.74|562.88|0
1646816320000|2022-03-09 08:58:40|565.74|562.88|566.07|563.21|566.4|563.54|565.74|562.88|0
1646816330000|2022-03-09 08:58:50|566.18|563.32|566.18|563.32|566.18|563.32|565.63|562.77|0
1646816340000|2022-03-09 08:59:00|565.96|563.1|566.4|563.54|566.73|563.87|565.96|563.1|0
1646816350000|2022-03-09 08:59:10|565.74|562.88|565.52|562.66|565.74|562.88|565.52|562.66|0
1646816360000|2022-03-09 08:59:20|565.3|562.44|565.08|562.22|565.3|562.44|564.86|562|0
1646816370000|2022-03-09 08:59:30|564.98|562.12|565.3|562.44|565.3|562.44|564.98|562.12|0
1646816380000|2022-03-09 08:59:40|565.08|562.22|564.64|561.78|565.3|562.44|564.64|561.78|0
1646816390000|2022-03-09 08:59:50|564.98|562.12|564.76|561.9|564.98|562.12|564.76|561.9|0
1646816400000|2022-03-09 09:00:00|564.86|562|563.77|560.91|564.86|562|563.55|560.69|0
1646816410000|2022-03-09 09:00:10|563.55|560.69|563.11|560.25|563.55|560.69|563.11|560.25|0
1646816420000|2022-03-09 09:00:20|563.33|560.47|563.11|560.25|563.33|560.47|563.11|560.25|0
1646816430000|2022-03-09 09:00:30|562.89|560.03|563.11|560.25|563.11|560.25|562.67|559.81|0
1646816440000|2022-03-09 09:00:40|563.01|560.15|563.33|560.47|563.33|560.47|562.89|560.03|0
1646816450000|2022-03-09 09:00:50|562.67|559.81|562.89|560.03|563.01|560.15|562.57|559.71|0
1646816460000|2022-03-09 09:01:00|562.79|559.93|561.36|558.5|562.79|559.93|561.36|558.5|0
1646816470000|2022-03-09 09:01:10|561.58|558.72|561.14|558.28|561.58|558.72|560.93|558.07|0
1646816480000|2022-03-09 09:01:20|560.71|557.85|560.49|557.63|560.71|557.85|560.49|557.63|0
1646816490000|2022-03-09 09:01:30|560.27|557.41|560.27|557.41|560.49|557.63|560.27|557.41|0
1646816500000|2022-03-09 09:01:40|560.49|557.63|561.91|559.05|561.91|559.05|560.49|557.63|0
1646816510000|2022-03-09 09:01:50|561.26|558.4|561.48|558.62|561.48|558.62|561.04|558.18|0
1646816520000|2022-03-09 09:02:00|561.14|558.28|560.38|557.52|561.14|558.28|559.83|556.97|0
1646816530000|2022-03-09 09:02:10|559.95|557.09|559.62|556.76|560.05|557.19|559.4|556.54|0
1646816540000|2022-03-09 09:02:20|559.51|556.65|559.95|557.09|559.95|557.09|559.51|556.65|0
1646816550000|2022-03-09 09:02:30|559.62|556.76|560.92|558.06|560.92|558.06|559.62|556.76|0
1646816560000|2022-03-09 09:02:40|560.49|557.63|561.8|558.94|561.8|558.94|560.49|557.63|0
1646816570000|2022-03-09 09:02:50|561.14|558.28|561.91|559.05|561.91|559.05|561.14|558.28|0
1646816580000|2022-03-09 09:03:00|562.02|559.16|562.24|559.38|562.45|559.59|562.02|559.16|0
1646816590000|2022-03-09 09:03:10|562.35|559.49|562.35|559.49|562.67|559.81|562.35|559.49|0
1646816600000|2022-03-09 09:03:20|562.67|559.81|562.67|559.81|562.89|560.03|562.67|559.81|0
1646816610000|2022-03-09 09:03:30|562.57|559.71|562.67|559.81|562.67|559.81|562.35|559.49|0
1646816620000|2022-03-09 09:03:40|562.57|559.71|562.67|559.81|562.67|559.81|562.57|559.71|0
1646816630000|2022-03-09 09:03:50|562.89|560.03|562.67|559.81|562.89|560.03|562.57|559.71|0
1646816640000|2022-03-09 09:04:00|562.24|559.38|561.14|558.28|562.24|559.38|561.04|558.18|0
1646816650000|2022-03-09 09:04:10|561.58|558.72|561.26|558.4|561.69|558.83|561.26|558.4|0
1646816660000|2022-03-09 09:04:20|561.14|558.28|561.8|558.94|561.8|558.94|561.14|558.28|0
1646816670000|2022-03-09 09:04:30|561.47|558.61|561.26|558.4|561.47|558.61|561.14|558.28|0
1646816680000|2022-03-09 09:04:40|560.82|557.96|561.58|558.72|561.8|558.94|560.82|557.96|0
1646816690000|2022-03-09 09:04:50|561.91|559.05|562.13|559.27|562.13|559.27|561.8|558.94|0
1646816700000|2022-03-09 09:05:00|562.24|559.38|562.79|559.93|562.79|559.93|562.24|559.38|0
1646816710000|2022-03-09 09:05:10|562.24|559.38|561.36|558.5|562.45|559.59|561.36|558.5|0
1646816720000|2022-03-09 09:05:20|561.69|558.83|561.36|558.5|561.69|558.83|561.36|558.5|0
1646816730000|2022-03-09 09:05:30|562.02|559.16|561.36|558.5|562.24|559.38|561.14|558.28|0
1646816740000|2022-03-09 09:05:40|561.14|558.28|560.92|558.06|561.14|558.28|560.92|558.06|0
1646816750000|2022-03-09 09:05:50|561.36|558.5|560.82|557.96|561.36|558.5|560.71|557.85|0
1646816760000|2022-03-09 09:06:00|560.49|557.63|560.71|557.85|560.92|558.06|560.49|557.63|0
1646816770000|2022-03-09 09:06:10|560.49|557.63|560.71|557.85|561.04|558.18|560.49|557.63|0
1646816780000|2022-03-09 09:06:20|560.49|557.63|561.04|558.18|561.04|558.18|560.49|557.63|0
1646816790000|2022-03-09 09:06:30|560.71|557.85|561.26|558.4|561.26|558.4|560.6|557.74|0
1646816800000|2022-03-09 09:06:40|561.14|558.28|560.27|557.41|561.14|558.28|560.27|557.41|0
1646816810000|2022-03-09 09:06:50|560.05|557.19|560.49|557.63|560.6|557.74|560.05|557.19|0
1646816820000|2022-03-09 09:07:00|560.38|557.52|559.95|557.09|560.49|557.63|559.95|557.09|0
1646816830000|2022-03-09 09:07:10|559.73|556.87|560.05|557.19|560.38|557.52|559.73|556.87|0
1646816840000|2022-03-09 09:07:20|560.49|557.63|560.49|557.63|560.6|557.74|560.38|557.52|0
1646816850000|2022-03-09 09:07:30|560.6|557.74|560.27|557.41|560.6|557.74|560.16|557.3|0
1646816860000|2022-03-09 09:07:40|560.49|557.63|561.04|558.18|561.14|558.28|560.49|557.63|0
1646816870000|2022-03-09 09:07:50|561.26|558.4|561.58|558.72|561.58|558.72|561.14|558.28|0
1646816880000|2022-03-09 09:08:00|561.36|558.5|561.58|558.72|561.69|558.83|561.36|558.5|0
1646816890000|2022-03-09 09:08:10|561.8|558.94|561.8|558.94|561.91|559.05|561.47|558.61|0
1646816900000|2022-03-09 09:08:20|562.02|559.16|562.23|559.37|562.23|559.37|562.02|559.16|0
1646816910000|2022-03-09 09:08:30|562.45|559.59|562.23|559.37|562.57|559.71|562.23|559.37|0
1646816920000|2022-03-09 09:08:40|562.02|559.16|563.11|560.25|563.11|560.25|562.02|559.16|0
1646816930000|2022-03-09 09:08:50|563.22|560.36|563.44|560.58|563.44|560.58|563|560.14|0
1646816940000|2022-03-09 09:09:00|563.33|560.47|563.98|561.12|563.98|561.12|563.11|560.25|0
1646816950000|2022-03-09 09:09:10|564.2|561.34|563.55|560.69|564.54|561.68|563.55|560.69|0
1646816960000|2022-03-09 09:09:20|563.44|560.58|563.66|560.8|563.66|560.8|563.44|560.58|0
1646816970000|2022-03-09 09:09:30|563.98|561.12|564.1|561.24|564.42|561.56|563.88|561.02|0
1646816980000|2022-03-09 09:09:40|564.2|561.34|564.1|561.24|564.2|561.34|564.1|561.24|0
1646816990000|2022-03-09 09:09:50|564.42|561.56|563.22|560.36|564.42|561.56|563.22|560.36|0
1646817000000|2022-03-09 09:10:00|562.89|560.03|563.22|560.36|563.22|560.36|562.89|560.03|0
1646817010000|2022-03-09 09:10:10|563.44|560.58|563|560.14|563.44|560.58|563|560.14|0
1646817020000|2022-03-09 09:10:20|562.89|560.03|562.67|559.81|563.11|560.25|562.57|559.71|0
1646817030000|2022-03-09 09:10:30|562.35|559.49|562.13|559.27|562.35|559.49|561.8|558.94|0
1646817040000|2022-03-09 09:10:40|561.8|558.94|561.58|558.72|562.01|559.15|561.58|558.72|0
1646817050000|2022-03-09 09:10:50|561.69|558.83|562.01|559.15|562.01|559.15|561.58|558.72|0
1646817060000|2022-03-09 09:11:00|560.82|557.96|560.92|558.06|561.58|558.72|560.7|557.84|0
1646817070000|2022-03-09 09:11:10|560.7|557.84|560.6|557.74|560.7|557.84|560.49|557.63|0
1646817080000|2022-03-09 09:11:20|561.04|558.18|561.25|558.39|561.25|558.39|560.92|558.06|0
1646817090000|2022-03-09 09:11:30|561.36|558.5|561.25|558.39|561.36|558.5|561.04|558.18|0
1646817100000|2022-03-09 09:11:40|561.36|558.5|561.36|558.5|561.36|558.5|561.14|558.28|0
1646817110000|2022-03-09 09:11:50|561.25|558.39|562.23|559.37|562.23|559.37|561.25|558.39|0
1646817120000|2022-03-09 09:12:00|562.67|559.81|562.89|560.03|563.55|560.69|562.67|559.81|0
1646817130000|2022-03-09 09:12:10|563.55|560.69|564.42|561.56|564.42|561.56|563.55|560.69|0
1646817140000|2022-03-09 09:12:20|564.64|561.78|565.41|562.55|565.41|562.55|564.64|561.78|0
1646817150000|2022-03-09 09:12:30|565.52|562.66|565.19|562.33|565.52|562.66|565.19|562.33|0
1646817160000|2022-03-09 09:12:40|564.42|561.56|565.08|562.22|565.3|562.44|564.42|561.56|0
1646817170000|2022-03-09 09:12:50|564.64|561.78|565.19|562.33|565.19|562.33|564.53|561.67|0
1646817180000|2022-03-09 09:13:00|564.64|561.78|564.53|561.67|564.64|561.78|564.42|561.56|0
1646817190000|2022-03-09 09:13:10|564.75|561.89|565.73|562.87|565.73|562.87|564.75|561.89|0
1646817200000|2022-03-09 09:13:20|565.63|562.77|566.73|563.87|566.73|563.87|565.63|562.77|0
1646817210000|2022-03-09 09:13:30|566.39|563.53|566.29|563.43|566.39|563.53|566.17|563.31|0
1646817220000|2022-03-09 09:13:40|565.95|563.09|565.63|562.77|566.29|563.43|565.63|562.77|0
1646817230000|2022-03-09 09:13:50|566.29|563.43|566.17|563.31|566.29|563.43|565.95|563.09|0
1646817240000|2022-03-09 09:14:00|566.07|563.21|565.95|563.09|566.61|563.75|565.63|562.77|0
1646817250000|2022-03-09 09:14:10|566.39|563.53|567.05|564.19|567.05|564.19|566.29|563.43|0
1646817260000|2022-03-09 09:14:20|567.27|564.41|566.83|563.97|567.38|564.52|566.83|563.97|0
1646817270000|2022-03-09 09:14:30|566.94|564.08|566.61|563.75|566.94|564.08|566.61|563.75|0
1646817280000|2022-03-09 09:14:40|566.29|563.43|566.39|563.53|566.83|563.97|566.29|563.43|0
1646817290000|2022-03-09 09:14:50|566.29|563.43|566.17|563.31|566.61|563.75|565.95|563.09|0
1646817300000|2022-03-09 09:15:00|565.95|563.09|566.39|563.53|566.39|563.53|565.85|562.99|0
1646817310000|2022-03-09 09:15:10|566.17|563.31|565.85|562.99|566.39|563.53|565.73|562.87|0
1646817320000|2022-03-09 09:15:20|565.73|562.87|563|560.14|565.73|562.87|563|560.14|0
1646817330000|2022-03-09 09:15:30|562.78|559.92|563.22|560.36|563.33|560.47|562.78|559.92|0
1646817340000|2022-03-09 09:15:40|563|560.14|562.56|559.7|563|560.14|562.56|559.7|0
1646817350000|2022-03-09 09:15:50|562.23|559.37|561.91|559.05|562.45|559.59|561.91|559.05|0
1646817360000|2022-03-09 09:16:00|562.01|559.15|561.79|558.93|562.45|559.59|561.79|558.93|0
1646817370000|2022-03-09 09:16:10|561.91|559.05|562.23|559.37|562.23|559.37|561.79|558.93|0
1646817380000|2022-03-09 09:16:20|562.13|559.27|561.91|559.05|562.35|559.49|561.91|559.05|0
1646817390000|2022-03-09 09:16:30|562.01|559.15|561.79|558.93|562.35|559.49|561.58|558.72|0
1646817400000|2022-03-09 09:16:40|561.69|558.83|561.91|559.05|561.91|559.05|561.58|558.72|0
1646817410000|2022-03-09 09:16:50|561.36|558.5|561.79|558.93|561.79|558.93|561.36|558.5|0
1646817420000|2022-03-09 09:17:00|561.91|559.05|563.33|560.47|563.33|560.47|561.91|559.05|0
1646817430000|2022-03-09 09:17:10|563.54|560.68|563.54|560.68|563.54|560.68|563.22|560.36|0
1646817440000|2022-03-09 09:17:20|563.22|560.36|562.67|559.81|563.54|560.68|562.67|559.81|0
1646817450000|2022-03-09 09:17:30|562.89|560.03|563|560.14|563|560.14|562.67|559.81|0
1646817460000|2022-03-09 09:17:40|562.67|559.81|562.45|559.59|562.89|560.03|562.45|559.59|0
1646817470000|2022-03-09 09:17:50|562.35|559.49|562.45|559.59|562.67|559.81|562.35|559.49|0
1646817480000|2022-03-09 09:18:00|562.23|559.37|562.01|559.15|562.23|559.37|562.01|559.15|0
1646817490000|2022-03-09 09:18:10|561.79|558.93|562.01|559.15|562.01|559.15|561.58|558.72|0
1646817500000|2022-03-09 09:18:20|561.79|558.93|561.58|558.72|561.79|558.93|561.58|558.72|0
1646817510000|2022-03-09 09:18:30|561.79|558.93|561.58|558.72|561.79|558.93|561.47|558.61|0
1646817520000|2022-03-09 09:18:40|560.92|558.06|561.03|558.17|561.03|558.17|560.92|558.06|0
1646817530000|2022-03-09 09:18:50|561.36|558.5|560.92|558.06|561.36|558.5|560.92|558.06|0
1646817540000|2022-03-09 09:19:00|560.48|557.62|560.92|558.06|560.92|558.06|560.48|557.62|0
1646817550000|2022-03-09 09:19:10|560.38|557.52|559.94|557.08|560.48|557.62|559.94|557.08|0
1646817560000|2022-03-09 09:19:20|559.83|556.97|559.39|556.53|560.05|557.19|559.39|556.53|0
1646817570000|2022-03-09 09:19:30|559.83|556.97|559.83|556.97|559.83|556.97|559.39|556.53|0
1646817580000|2022-03-09 09:19:40|560.16|557.3|560.05|557.19|560.48|557.62|560.05|557.19|0
1646817590000|2022-03-09 09:19:50|559.72|556.86|559.83|556.97|560.05|557.19|559.72|556.86|0
1646817600000|2022-03-09 09:20:00|560.26|557.4|559.83|556.97|560.26|557.4|559.83|556.97|0
1646817610000|2022-03-09 09:20:10|559.61|556.75|558.96|556.1|559.61|556.75|558.96|556.1|0
1646817620000|2022-03-09 09:20:20|559.17|556.31|558.52|555.66|559.17|556.31|558.41|555.55|0
1646817630000|2022-03-09 09:20:30|558.3|555.44|557.86|555|558.52|555.66|557.86|555|0
1646817640000|2022-03-09 09:20:40|557.98|555.12|557.86|555|558.3|555.44|557.86|555|0
1646817650000|2022-03-09 09:20:50|558.2|555.34|558.95|556.09|558.95|556.09|558.2|555.34|0
1646817660000|2022-03-09 09:21:00|558.3|555.44|559.17|556.31|559.17|556.31|558.3|555.44|0
1646817670000|2022-03-09 09:21:10|558.85|555.99|558.85|555.99|559.17|556.31|558.85|555.99|0
1646817680000|2022-03-09 09:21:20|558.41|555.55|558.2|555.34|558.74|555.88|558.2|555.34|0
1646817690000|2022-03-09 09:21:30|558.63|555.77|559.17|556.31|559.17|556.31|558.63|555.77|0
1646817700000|2022-03-09 09:21:40|559.29|556.43|558.74|555.88|559.29|556.43|558.74|555.88|0
1646817710000|2022-03-09 09:21:50|558.85|555.99|558.52|555.66|558.85|555.99|558.52|555.66|0
1646817720000|2022-03-09 09:22:00|558.41|555.55|558.52|555.66|558.85|555.99|558.41|555.55|0
1646817730000|2022-03-09 09:22:10|558.74|555.88|558.52|555.66|559.17|556.31|558.52|555.66|0
1646817740000|2022-03-09 09:22:20|558.3|555.44|558.41|555.55|558.41|555.55|558.3|555.44|0
1646817750000|2022-03-09 09:22:30|558.08|555.22|558.3|555.44|558.41|555.55|558.08|555.22|0
1646817760000|2022-03-09 09:22:40|558.2|555.34|557.65|554.79|558.2|555.34|557.65|554.79|0
1646817770000|2022-03-09 09:22:50|557.76|554.9|557.76|554.9|557.76|554.9|557.65|554.79|0
1646817780000|2022-03-09 09:23:00|557.86|555|557.86|555|557.98|555.12|557.86|555|0
1646817790000|2022-03-09 09:23:10|557.43|554.57|557.43|554.57|557.65|554.79|557.21|554.35|0
1646817800000|2022-03-09 09:23:20|557.54|554.68|557.32|554.46|557.65|554.79|557.21|554.35|0
1646817810000|2022-03-09 09:23:30|557.21|554.35|556.67|553.81|557.54|554.68|556.56|553.7|0
1646817820000|2022-03-09 09:23:40|557.21|554.35|556.56|553.7|557.21|554.35|556.56|553.7|0
1646817830000|2022-03-09 09:23:50|556.34|553.48|556.12|553.26|556.34|553.48|555.9|553.04|0
1646817840000|2022-03-09 09:24:00|556.34|553.48|555.9|553.04|556.34|553.48|555.9|553.04|0
1646817850000|2022-03-09 09:24:10|556.12|553.26|555.47|552.61|556.12|553.26|555.47|552.61|0
1646817860000|2022-03-09 09:24:20|555.25|552.39|555.25|552.39|555.47|552.61|555.25|552.39|0
1646817870000|2022-03-09 09:24:30|555.47|552.61|555.68|552.82|555.9|553.04|555.47|552.61|0
1646817880000|2022-03-09 09:24:40|555.9|553.04|555.68|552.82|555.9|553.04|555.68|552.82|0
1646817890000|2022-03-09 09:24:50|555.58|552.72|555.68|552.82|555.68|552.82|555.58|552.72|0
1646817900000|2022-03-09 09:25:00|555.8|552.94|555.9|553.04|555.9|553.04|555.8|552.94|0
1646817910000|2022-03-09 09:25:10|556.56|553.7|556.34|553.48|556.56|553.7|556.34|553.48|0
1646817920000|2022-03-09 09:25:20|555.68|552.82|555.9|553.04|556.12|553.26|555.68|552.82|0
1646817930000|2022-03-09 09:25:30|555.68|552.82|555.25|552.39|555.68|552.82|555.25|552.39|0
1646817940000|2022-03-09 09:25:40|555.47|552.61|555.68|552.82|555.68|552.82|555.47|552.61|0
1646817950000|2022-03-09 09:25:50|555.9|553.04|555.47|552.61|555.9|553.04|555.36|552.5|0
1646817960000|2022-03-09 09:26:00|555.58|552.72|555.47|552.61|555.58|552.72|555.47|552.61|0
1646817970000|2022-03-09 09:26:10|555.25|552.39|555.36|552.5|555.36|552.5|555.25|552.39|0
1646817980000|2022-03-09 09:26:20|555.25|552.39|555.03|552.17|555.25|552.39|555.03|552.17|0
1646817990000|2022-03-09 09:26:30|555.25|552.39|554.49|551.63|555.47|552.61|554.49|551.63|0
1646818000000|2022-03-09 09:26:40|554.38|551.52|554.6|551.74|555.03|552.17|554.38|551.52|0
1646818010000|2022-03-09 09:26:50|554.38|551.52|553.73|550.87|554.38|551.52|553.73|550.87|0
1646818020000|2022-03-09 09:27:00|554.16|551.3|554.38|551.52|554.71|551.85|554.16|551.3|0
1646818030000|2022-03-09 09:27:10|553.73|550.87|553.73|550.87|554.16|551.3|553.73|550.87|0
1646818040000|2022-03-09 09:27:20|554.49|551.63|553.84|550.98|554.49|551.63|553.84|550.98|0
1646818050000|2022-03-09 09:27:30|553.73|550.87|553.4|550.54|553.73|550.87|553.4|550.54|0
1646818060000|2022-03-09 09:27:40|553.51|550.65|553.51|550.65|553.62|550.76|553.51|550.65|0
1646818070000|2022-03-09 09:27:50|553.29|550.43|553.94|551.08|553.94|551.08|553.29|550.43|0
1646818080000|2022-03-09 09:28:00|553.73|550.87|553.94|551.08|554.16|551.3|553.73|550.87|0
1646818090000|2022-03-09 09:28:10|554.16|551.3|554.38|551.52|554.38|551.52|554.06|551.2|0
1646818100000|2022-03-09 09:28:20|554.27|551.41|554.16|551.3|554.6|551.74|554.16|551.3|0
1646818110000|2022-03-09 09:28:30|554.6|551.74|554.81|551.95|554.93|552.07|554.6|551.74|0
1646818120000|2022-03-09 09:28:40|554.38|551.52|554.38|551.52|554.49|551.63|554.16|551.3|0
1646818130000|2022-03-09 09:28:50|554.16|551.3|554.06|551.2|554.16|551.3|553.73|550.87|0
1646818140000|2022-03-09 09:29:00|553.94|551.08|554.16|551.3|554.16|551.3|553.62|550.76|0
1646818150000|2022-03-09 09:29:10|553.94|551.08|553.94|551.08|553.94|551.08|553.84|550.98|0
1646818160000|2022-03-09 09:29:20|553.84|550.98|554.81|551.95|554.81|551.95|553.84|550.98|0
1646818170000|2022-03-09 09:29:30|554.6|551.74|554.16|551.3|554.6|551.74|553.94|551.08|0
1646818180000|2022-03-09 09:29:40|555.03|552.17|555.14|552.28|555.25|552.39|555.03|552.17|0
1646818190000|2022-03-09 09:29:50|554.81|551.95|555.36|552.5|555.36|552.5|554.81|551.95|0
1646818200000|2022-03-09 09:30:00|554.81|551.95|554.81|551.95|555.03|552.17|554.81|551.95|0
1646818210000|2022-03-09 09:30:10|555.25|552.39|555.25|552.39|555.25|552.39|555.14|552.28|0
1646818220000|2022-03-09 09:30:20|555.36|552.5|554.49|551.63|555.36|552.5|554.49|551.63|0
1646818230000|2022-03-09 09:30:30|554.38|551.52|554.6|551.74|554.6|551.74|554.38|551.52|0
1646818240000|2022-03-09 09:30:40|554.49|551.63|554.49|551.63|554.6|551.74|554.38|551.52|0
1646818250000|2022-03-09 09:30:50|554.06|551.2|554.27|551.41|554.27|551.41|554.06|551.2|0
1646818260000|2022-03-09 09:31:00|554.38|551.52|554.16|551.3|554.38|551.52|553.94|551.08|0
1646818270000|2022-03-09 09:31:10|554.06|551.2|554.38|551.52|554.38|551.52|554.06|551.2|0
1646818280000|2022-03-09 09:31:20|554.27|551.41|554.38|551.52|554.38|551.52|554.16|551.3|0
1646818290000|2022-03-09 09:31:30|554.59|551.73|554.93|552.07|554.93|552.07|554.59|551.73|0
1646818300000|2022-03-09 09:31:40|554.38|551.52|553.72|550.86|554.38|551.52|553.72|550.86|0
1646818310000|2022-03-09 09:31:50|553.29|550.43|552.97|550.11|553.51|550.65|552.97|550.11|0
1646818320000|2022-03-09 09:32:00|552.86|550|553.94|551.08|553.94|551.08|552.86|550|0
1646818330000|2022-03-09 09:32:10|554.16|551.3|554.38|551.52|554.38|551.52|553.94|551.08|0
1646818340000|2022-03-09 09:32:20|554.16|551.3|554.38|551.52|554.49|551.63|554.16|551.3|0
1646818350000|2022-03-09 09:32:30|554.49|551.63|554.71|551.85|554.81|551.95|554.49|551.63|0
1646818360000|2022-03-09 09:32:40|554.59|551.73|554.06|551.2|554.59|551.73|554.06|551.2|0
1646818370000|2022-03-09 09:32:50|553.94|551.08|554.93|552.07|554.93|552.07|553.94|551.08|0
1646818380000|2022-03-09 09:33:00|555.14|552.28|555.03|552.17|555.46|552.6|554.81|551.95|0
1646818390000|2022-03-09 09:33:10|555.14|552.28|555.36|552.5|555.36|552.5|555.14|552.28|0
1646818400000|2022-03-09 09:33:20|555.46|552.6|556.12|553.26|556.12|553.26|555.46|552.6|0
1646818410000|2022-03-09 09:33:30|555.9|553.04|555.68|552.82|555.9|553.04|555.58|552.72|0
1646818420000|2022-03-09 09:33:40|555.9|553.04|556.23|553.37|556.34|553.48|555.9|553.04|0
1646818430000|2022-03-09 09:33:50|556.45|553.59|556.12|553.26|556.45|553.59|556.12|553.26|0
1646818440000|2022-03-09 09:34:00|556.34|553.48|553.94|551.08|556.34|553.48|553.94|551.08|0
1646818450000|2022-03-09 09:34:10|554.81|551.95|552.85|549.99|554.81|551.95|552.42|549.56|0
1646818460000|2022-03-09 09:34:20|553.29|550.43|551.23|548.37|553.29|550.43|551.23|548.37|0
1646818470000|2022-03-09 09:34:30|551.55|548.69|551.33|548.47|551.55|548.69|551.12|548.26|0
1646818480000|2022-03-09 09:34:40|551.99|549.13|551.99|549.13|552.2|549.34|551.99|549.13|0
1646818490000|2022-03-09 09:34:50|551.77|548.91|551.12|548.26|551.77|548.91|551.12|548.26|0
1646818500000|2022-03-09 09:35:00|551.55|548.69|551.55|548.69|552.1|549.24|551.55|548.69|0
1646818510000|2022-03-09 09:35:10|551.99|549.13|552.1|549.24|552.2|549.34|551.99|549.13|0
1646818520000|2022-03-09 09:35:20|551.88|549.02|551.77|548.91|552.42|549.56|551.77|548.91|0
1646818530000|2022-03-09 09:35:30|552.2|549.34|551.99|549.13|552.42|549.56|551.99|549.13|0
1646818540000|2022-03-09 09:35:40|551.77|548.91|551.77|548.91|551.77|548.91|551.55|548.69|0
1646818550000|2022-03-09 09:35:50|551.66|548.8|550.9|548.04|551.88|549.02|550.25|547.39|0
1646818560000|2022-03-09 09:36:00|551.33|548.47|551.66|548.8|551.99|549.13|551.33|548.47|0
1646818570000|2022-03-09 09:36:10|551.88|549.02|552.53|549.67|552.85|549.99|551.88|549.02|0
1646818580000|2022-03-09 09:36:20|552.42|549.56|552.42|549.56|552.42|549.56|552.2|549.34|0
1646818590000|2022-03-09 09:36:30|552.1|549.24|552.42|549.56|552.85|549.99|552.1|549.24|0
1646818600000|2022-03-09 09:36:40|552.2|549.34|551.45|548.59|552.42|549.56|551.33|548.47|0
1646818610000|2022-03-09 09:36:50|551.55|548.69|550.9|548.04|551.55|548.69|550.9|548.04|0
1646818620000|2022-03-09 09:37:00|550.68|547.82|550.9|548.04|550.9|548.04|550.47|547.61|0
1646818630000|2022-03-09 09:37:10|550.8|547.94|550.54|547.68|550.8|547.94|549.99|547.13|0
1646818640000|2022-03-09 09:37:20|550.21|547.35|550.21|547.35|550.32|547.46|550.21|547.35|0
1646818650000|2022-03-09 09:37:30|549.78|546.92|549.99|547.13|549.99|547.13|549.78|546.92|0
1646818660000|2022-03-09 09:37:40|549.78|546.92|549.45|546.59|549.78|546.92|549.45|546.59|0
1646818670000|2022-03-09 09:37:50|550.11|547.25|551.41|548.55|551.41|548.55|549.56|546.7|0
1646818680000|2022-03-09 09:38:00|551.08|548.22|551.51|548.65|551.73|548.87|551.08|548.22|0
1646818690000|2022-03-09 09:38:10|551.08|548.22|551.08|548.22|551.19|548.33|551.08|548.22|0
1646818700000|2022-03-09 09:38:20|550.64|547.78|550.76|547.9|551.19|548.33|550.64|547.78|0
1646818710000|2022-03-09 09:38:30|550.98|548.12|550.43|547.57|550.98|548.12|550.43|547.57|0
1646818720000|2022-03-09 09:38:40|550.64|547.78|550.21|547.35|550.64|547.78|550.21|547.35|0
1646818730000|2022-03-09 09:38:50|550.32|547.46|550.11|547.25|550.32|547.46|549.99|547.13|0
1646818740000|2022-03-09 09:39:00|549.99|547.13|550.64|547.78|550.64|547.78|549.78|546.92|0
1646818750000|2022-03-09 09:39:10|550.54|547.68|549.24|546.38|550.54|547.68|549.24|546.38|0
1646818760000|2022-03-09 09:39:20|549.67|546.81|550.43|547.57|550.43|547.57|549.67|546.81|0
1646818770000|2022-03-09 09:39:30|550.86|548|549.02|546.16|550.86|548|549.02|546.16|0
1646818780000|2022-03-09 09:39:40|548.69|545.83|548.91|546.05|548.91|546.05|548.69|545.83|0
1646818790000|2022-03-09 09:39:50|549.02|546.16|548.8|545.94|549.24|546.38|548.8|545.94|0
1646818800000|2022-03-09 09:40:00|548.59|545.73|548.69|545.83|548.91|546.05|548.59|545.73|0
1646818810000|2022-03-09 09:40:10|548.59|545.73|548.47|545.61|548.8|545.94|548.47|545.61|0
1646818820000|2022-03-09 09:40:20|548.04|545.18|547.82|544.96|548.04|545.18|547.6|544.74|0
1646818830000|2022-03-09 09:40:30|547.72|544.86|547.17|544.31|547.72|544.86|547.17|544.31|0
1646818850000|2022-03-09 09:40:50|547.28|544.42|547.07|544.21|547.28|544.42|546.95|544.09|0
1646818860000|2022-03-09 09:41:00|547.17|544.31|548.69|545.83|549.24|546.38|547.17|544.31|0
1646818870000|2022-03-09 09:41:10|548.25|545.39|548.91|546.05|548.91|546.05|548.25|545.39|0
1646818880000|2022-03-09 09:41:20|549.02|546.16|549.24|546.38|549.34|546.48|548.91|546.05|0
1646818890000|2022-03-09 09:41:30|548.91|546.05|548.69|545.83|549.12|546.26|548.69|545.83|0
1646818900000|2022-03-09 09:41:40|548.04|545.18|548.25|545.39|548.69|545.83|548.04|545.18|0
1646818910000|2022-03-09 09:41:50|547.82|544.96|548.25|545.39|548.25|545.39|547.6|544.74|0
1646818920000|2022-03-09 09:42:00|548.47|545.61|548.04|545.18|548.58|545.72|548.04|545.18|0
1646818930000|2022-03-09 09:42:10|547.28|544.42|547.5|544.64|547.5|544.64|547.17|544.31|0
1646818940000|2022-03-09 09:42:20|547.39|544.53|547.17|544.31|547.39|544.53|547.17|544.31|0
1646818950000|2022-03-09 09:42:30|546.95|544.09|547.6|544.74|547.6|544.74|546.95|544.09|0
1646818960000|2022-03-09 09:42:40|547.17|544.31|546.3|543.44|547.17|544.31|546.3|543.44|0
1646818970000|2022-03-09 09:42:50|546.52|543.66|546.85|543.99|546.95|544.09|546.52|543.66|0
1646818980000|2022-03-09 09:43:00|546.74|543.88|547.39|544.53|547.39|544.53|546.74|543.88|0
1646818990000|2022-03-09 09:43:10|546.95|544.09|547.39|544.53|547.5|544.64|546.95|544.09|0
1646819000000|2022-03-09 09:43:20|546.95|544.09|545.44|542.58|546.95|544.09|545.44|542.58|0
1646819010000|2022-03-09 09:43:30|545.22|542.36|545.65|542.79|545.65|542.79|545.22|542.36|0
1646819020000|2022-03-09 09:43:40|545.22|542.36|545.87|543.01|545.87|543.01|545.22|542.36|0
1646819030000|2022-03-09 09:43:50|545.76|542.9|545.55|542.69|545.87|543.01|545.44|542.58|0
1646819040000|2022-03-09 09:44:00|545.65|542.79|546.3|543.44|546.63|543.77|545.65|542.79|0
1646819050000|2022-03-09 09:44:10|546.09|543.23|546.09|543.23|546.09|543.23|545.87|543.01|0
1646819060000|2022-03-09 09:44:20|545.87|543.01|544.79|541.93|545.87|543.01|544.79|541.93|0
1646819070000|2022-03-09 09:44:30|545.22|542.36|545.65|542.79|545.65|542.79|545.22|542.36|0
1646819080000|2022-03-09 09:44:40|545.55|542.69|545|542.14|545.55|542.69|545|542.14|0
1646819090000|2022-03-09 09:44:50|544.9|542.04|546.41|543.55|546.52|543.66|544.9|542.04|0
1646819100000|2022-03-09 09:45:00|546.52|543.66|546.41|543.55|546.63|543.77|546.41|543.55|0
1646819110000|2022-03-09 09:45:10|546.52|543.66|546.74|543.88|546.74|543.88|546.2|543.34|0
1646819120000|2022-03-09 09:45:20|546.41|543.55|546.74|543.88|546.74|543.88|546.3|543.44|0
1646819130000|2022-03-09 09:45:30|546.52|543.66|546.74|543.88|546.74|543.88|546.41|543.55|0
1646819140000|2022-03-09 09:45:40|547.06|544.2|546.85|543.99|547.06|544.2|546.74|543.88|0
1646819150000|2022-03-09 09:45:50|546.95|544.09|545.76|542.9|546.95|544.09|545.76|542.9|0
1646819160000|2022-03-09 09:46:00|546.2|543.34|547.82|544.96|547.82|544.96|546.2|543.34|0
1646819170000|2022-03-09 09:46:10|547.39|544.53|547.82|544.96|548.47|545.61|546.85|543.99|0
1646819180000|2022-03-09 09:46:20|548.9|546.04|549.34|546.48|550.1|547.24|548.69|545.83|0
1646819190000|2022-03-09 09:46:30|550.97|548.11|551.29|548.43|551.29|548.43|550.86|548|0
1646819200000|2022-03-09 09:46:40|551.19|548.33|550.86|548|551.29|548.43|550.86|548|0
1646819210000|2022-03-09 09:46:50|551.29|548.43|550.97|548.11|551.41|548.55|550.97|548.11|0
1646819220000|2022-03-09 09:47:00|551.08|548.22|551.29|548.43|551.41|548.55|551.08|548.22|0
1646819230000|2022-03-09 09:47:10|550.97|548.11|552.06|549.2|552.06|549.2|550.97|548.11|0
1646819240000|2022-03-09 09:47:20|551.95|549.09|552.6|549.74|552.6|549.74|551.95|549.09|0
1646819250000|2022-03-09 09:47:30|552.16|549.3|552.38|549.52|552.38|549.52|552.16|549.3|0
1646819260000|2022-03-09 09:47:40|552.16|549.3|552.6|549.74|552.6|549.74|552.16|549.3|0
1646819270000|2022-03-09 09:47:50|553.03|550.17|553.25|550.39|553.25|550.39|552.82|549.96|0
1646819280000|2022-03-09 09:48:00|552.93|550.07|552.16|549.3|553.03|550.17|552.16|549.3|0
1646819290000|2022-03-09 09:48:10|551.95|549.09|551.08|548.22|551.95|549.09|551.08|548.22|0
1646819300000|2022-03-09 09:48:20|551.29|548.43|551.41|548.55|551.41|548.55|550.86|548|0
1646819310000|2022-03-09 09:48:30|551.08|548.22|550.97|548.11|551.08|548.22|550.86|548|0
1646819320000|2022-03-09 09:48:40|550.86|548|550.86|548|551.08|548.22|550.86|548|0
1646819330000|2022-03-09 09:48:50|551.08|548.22|551.62|548.76|551.62|548.76|551.08|548.22|0
1646819340000|2022-03-09 09:49:00|551.73|548.87|551.51|548.65|552.16|549.3|551.51|548.65|0
1646819350000|2022-03-09 09:49:10|551.84|548.98|551.51|548.65|552.06|549.2|551.51|548.65|0
1646819360000|2022-03-09 09:49:20|551.84|548.98|552.28|549.42|552.38|549.52|551.73|548.87|0
1646819370000|2022-03-09 09:49:30|551.95|549.09|551.73|548.87|551.95|549.09|551.73|548.87|0
1646819380000|2022-03-09 09:49:40|551.51|548.65|551.29|548.43|551.51|548.65|551.08|548.22|0
1646819390000|2022-03-09 09:49:50|551.41|548.55|551.41|548.55|551.41|548.55|551.41|548.55|0
1646819400000|2022-03-09 09:50:00|551.73|548.87|551.95|549.09|552.38|549.52|551.73|548.87|0
1646819410000|2022-03-09 09:50:10|551.51|548.65|551.73|548.87|551.84|548.98|551.41|548.55|0
1646819420000|2022-03-09 09:50:20|551.51|548.65|551.08|548.22|551.51|548.65|551.08|548.22|0
1646819430000|2022-03-09 09:50:30|551.29|548.43|549.77|546.91|551.29|548.43|549.77|546.91|0
1646819440000|2022-03-09 09:50:40|549.55|546.69|549.55|546.69|549.55|546.69|549.55|546.69|0
1646819450000|2022-03-09 09:50:50|549.88|547.02|549.77|546.91|549.88|547.02|549.55|546.69|0
1646819460000|2022-03-09 09:51:00|550.1|547.24|550.21|547.35|550.21|547.35|549.99|547.13|0
1646819470000|2022-03-09 09:51:10|549.77|546.91|549.12|546.26|549.99|547.13|549.12|546.26|0
1646819480000|2022-03-09 09:51:20|549.02|546.16|549.02|546.16|549.12|546.26|548.9|546.04|0
1646819490000|2022-03-09 09:51:30|548.9|546.04|548.8|545.94|549.02|546.16|548.69|545.83|0
1646819500000|2022-03-09 09:51:40|548.25|545.39|548.9|546.04|548.9|546.04|548.25|545.39|0
1646819510000|2022-03-09 09:51:50|548.69|545.83|549.02|546.16|549.02|546.16|548.69|545.83|0
1646819520000|2022-03-09 09:52:00|549.34|546.48|549.55|546.69|549.77|546.91|549.34|546.48|0
1646819530000|2022-03-09 09:52:10|549.77|546.91|548.47|545.61|549.77|546.91|548.47|545.61|0
1646819540000|2022-03-09 09:52:20|548.69|545.83|548.25|545.39|548.8|545.94|548.25|545.39|0
1646819550000|2022-03-09 09:52:30|548.69|545.83|548.25|545.39|548.8|545.94|548.25|545.39|0
1646819560000|2022-03-09 09:52:40|548.15|545.29|548.03|545.17|548.15|545.29|547.93|545.07|0
1646819570000|2022-03-09 09:52:50|547.82|544.96|547.17|544.31|547.82|544.96|547.17|544.31|0
1646819580000|2022-03-09 09:53:00|546.3|543.44|546.08|543.22|546.3|543.44|546.08|543.22|0
1646819590000|2022-03-09 09:53:10|545.43|542.57|545|542.14|545.43|542.57|545|542.14|0
1646819600000|2022-03-09 09:53:20|545.11|542.25|544.78|541.92|545.22|542.36|544.78|541.92|0
1646819610000|2022-03-09 09:53:30|545|542.14|545.22|542.36|545.87|543.01|545|542.14|0
1646819620000|2022-03-09 09:53:40|545.43|542.57|544.13|541.27|545.43|542.57|544.13|541.27|0
1646819630000|2022-03-09 09:53:50|544.35|541.49|545.33|542.47|545.33|542.47|544.35|541.49|0
1646819640000|2022-03-09 09:54:00|545|542.14|545.33|542.47|545.33|542.47|545|542.14|0
1646819650000|2022-03-09 09:54:10|545.65|542.79|546.08|543.22|546.08|543.22|545.65|542.79|0
1646819660000|2022-03-09 09:54:20|546.95|544.09|546.73|543.87|547.6|544.74|546.41|543.55|0
1646819670000|2022-03-09 09:54:30|546.52|543.66|547.5|544.64|547.5|544.64|546.52|543.66|0
1646819680000|2022-03-09 09:54:40|547.93|545.07|548.03|545.17|548.47|545.61|547.93|545.07|0
1646819690000|2022-03-09 09:54:50|548.15|545.29|548.25|545.39|548.58|545.72|548.15|545.29|0
1646819700000|2022-03-09 09:55:00|547.93|545.07|548.8|545.94|548.9|546.04|547.93|545.07|0
1646819710000|2022-03-09 09:55:10|548.9|546.04|549.23|546.37|549.23|546.37|548.58|545.72|0
1646819720000|2022-03-09 09:55:20|549.12|546.26|548.9|546.04|549.12|546.26|548.68|545.82|0
1646819730000|2022-03-09 09:55:30|549.01|546.15|548.36|545.5|549.01|546.15|548.36|545.5|0
1646819740000|2022-03-09 09:55:40|547.71|544.85|546.95|544.09|547.71|544.85|546.73|543.87|0
1646819750000|2022-03-09 09:55:50|546.73|543.87|545.86|543|546.73|543.87|545.86|543|0
1646819760000|2022-03-09 09:56:00|546.3|543.44|545.86|543|546.3|543.44|545.86|543|0
1646819770000|2022-03-09 09:56:10|545.65|542.79|545.65|542.79|546.08|543.22|545.65|542.79|0
1646819780000|2022-03-09 09:56:20|545.86|543|546.3|543.44|546.41|543.55|545.86|543|0
1646819790000|2022-03-09 09:56:30|546.51|543.65|546.51|543.65|546.84|543.98|546.3|543.44|0
1646819800000|2022-03-09 09:56:40|546.73|543.87|546.95|544.09|546.95|544.09|546.73|543.87|0
1646819810000|2022-03-09 09:56:50|546.73|543.87|546.19|543.33|546.73|543.87|546.19|543.33|0
1646819820000|2022-03-09 09:57:00|546.41|543.55|546.63|543.77|546.73|543.87|546.41|543.55|0
1646819830000|2022-03-09 09:57:10|546.73|543.87|548.47|545.61|548.47|545.61|546.73|543.87|0
1646819840000|2022-03-09 09:57:20|548.68|545.82|548.36|545.5|548.68|545.82|548.36|545.5|0
1646819850000|2022-03-09 09:57:30|548.58|545.72|548.68|545.82|548.9|546.04|548.58|545.72|0
1646819860000|2022-03-09 09:57:40|548.25|545.39|548.58|545.72|548.58|545.72|548.25|545.39|0
1646819870000|2022-03-09 09:57:50|548.9|546.04|548.58|545.72|548.9|546.04|548.58|545.72|0
1646819880000|2022-03-09 09:58:00|548.68|545.82|548.9|546.04|549.01|546.15|548.68|545.82|0
1646819890000|2022-03-09 09:58:10|549.12|546.26|548.8|545.94|549.12|546.26|548.68|545.82|0
1646819900000|2022-03-09 09:58:20|549.12|546.26|548.68|545.82|549.12|546.26|548.68|545.82|0
1646819910000|2022-03-09 09:58:30|548.9|546.04|548.58|545.72|548.9|546.04|548.58|545.72|0
1646819920000|2022-03-09 09:58:40|548.47|545.61|548.47|545.61|548.8|545.94|548.47|545.61|0
1646819930000|2022-03-09 09:58:50|548.58|545.72|547.93|545.07|548.8|545.94|547.93|545.07|0
1646819940000|2022-03-09 09:59:00|548.03|545.17|546.51|543.65|548.03|545.17|545.98|543.12|0
1646819950000|2022-03-09 09:59:10|545.33|542.47|544.56|541.7|545.33|542.47|544.35|541.49|0
1646819960000|2022-03-09 09:59:20|546.08|543.22|545.21|542.35|546.08|543.22|545.21|542.35|0
1646819970000|2022-03-09 09:59:30|544.78|541.92|544.56|541.7|545|542.14|544.56|541.7|0
1646819980000|2022-03-09 09:59:40|544.78|541.92|544.78|541.92|545|542.14|544.56|541.7|0
1646819990000|2022-03-09 09:59:50|544.35|541.49|544.13|541.27|544.35|541.49|544.13|541.27|0
1646820000000|2022-03-09 10:00:00|544.78|541.92|545|542.14|545.65|542.79|544.78|541.92|0
1646820010000|2022-03-09 10:00:10|545.21|542.35|545.76|542.9|545.86|543|544.89|542.03|0
1646820020000|2022-03-09 10:00:20|545.86|543|545.86|543|546.08|543.22|545.86|543|0
1646820030000|2022-03-09 10:00:30|546.08|543.22|546.95|544.09|546.95|544.09|546.08|543.22|0
1646820040000|2022-03-09 10:00:40|547.06|544.2|547.16|544.3|547.16|544.3|547.06|544.2|0
1646820050000|2022-03-09 10:00:50|546.95|544.09|547.81|544.95|547.81|544.95|546.95|544.09|0
1646820060000|2022-03-09 10:01:00|548.25|545.39|548.8|545.94|548.8|545.94|548.25|545.39|0
1646820070000|2022-03-09 10:01:10|548.9|546.04|548.68|545.82|548.9|546.04|548.47|545.61|0
1646820080000|2022-03-09 10:01:20|548.47|545.61|548.25|545.39|548.47|545.61|548.14|545.28|0
1646820090000|2022-03-09 10:01:30|548.36|545.5|548.47|545.61|548.47|545.61|548.25|545.39|0
1646820100000|2022-03-09 10:01:40|548.8|545.94|548.58|545.72|548.8|545.94|548.58|545.72|0
1646820110000|2022-03-09 10:01:50|548.8|545.94|549.01|546.15|549.01|546.15|548.8|545.94|0
1646820120000|2022-03-09 10:02:00|548.9|546.04|548.68|545.82|548.9|546.04|548.58|545.72|0
1646820130000|2022-03-09 10:02:10|548.9|546.04|549.12|546.26|549.33|546.47|548.9|546.04|0
1646820140000|2022-03-09 10:02:20|549.45|546.59|549.55|546.69|549.55|546.69|549.45|546.59|0
1646820150000|2022-03-09 10:02:30|549.45|546.59|550.2|547.34|550.2|547.34|549.45|546.59|0
1646820160000|2022-03-09 10:02:40|549.77|546.91|549.99|547.13|549.99|547.13|549.66|546.8|0
1646820170000|2022-03-09 10:02:50|550.1|547.24|550.85|547.99|550.85|547.99|550.1|547.24|0
1646820180000|2022-03-09 10:03:00|550.64|547.78|549.23|546.37|550.64|547.78|549.23|546.37|0
1646820190000|2022-03-09 10:03:10|548.79|545.93|549.33|546.47|549.33|546.47|548.79|545.93|0
1646820200000|2022-03-09 10:03:20|548.68|545.82|548.9|546.04|549.01|546.15|548.68|545.82|0
1646820210000|2022-03-09 10:03:30|548.79|545.93|548.03|545.17|548.9|546.04|548.03|545.17|0
1646820220000|2022-03-09 10:03:40|547.81|544.95|547.16|544.3|547.81|544.95|547.16|544.3|0
1646820230000|2022-03-09 10:03:50|547.38|544.52|545.76|542.9|547.6|544.74|545.76|542.9|0
1646820240000|2022-03-09 10:04:00|545.98|543.12|545.76|542.9|545.98|543.12|545.76|542.9|0
1646820250000|2022-03-09 10:04:10|545.86|543|545.21|542.35|545.86|543|545.21|542.35|0
1646820260000|2022-03-09 10:04:20|545.11|542.25|544.78|541.92|545.11|542.25|544.78|541.92|0
1646820270000|2022-03-09 10:04:30|545.11|542.25|544.78|541.92|545.11|542.25|544.78|541.92|0
1646820280000|2022-03-09 10:04:40|545|542.14|544.56|541.7|545.21|542.35|544.56|541.7|0
1646820290000|2022-03-09 10:04:50|544.68|541.82|544.56|541.7|544.68|541.82|544.24|541.38|0
1646820300000|2022-03-09 10:05:00|545|542.14|545.21|542.35|545.43|542.57|545|542.14|0
1646820310000|2022-03-09 10:05:10|545.43|542.57|545|542.14|545.43|542.57|545|542.14|0
1646820320000|2022-03-09 10:05:20|544.78|541.92|545.76|542.9|545.76|542.9|544.78|541.92|0
1646820330000|2022-03-09 10:05:30|545.54|542.68|546.3|543.44|546.3|543.44|545.54|542.68|0
1646820340000|2022-03-09 10:05:40|545.43|542.57|544.35|541.49|545.43|542.57|543.7|540.84|0
1646820350000|2022-03-09 10:05:50|544.24|541.38|544.13|541.27|544.67|541.81|544.13|541.27|0
1646820360000|2022-03-09 10:06:00|543.91|541.05|544.35|541.49|544.78|541.92|543.91|541.05|0
1646820370000|2022-03-09 10:06:10|544.46|541.6|544.46|541.6|544.78|541.92|544.46|541.6|0
1646820380000|2022-03-09 10:06:20|543.48|540.62|542.62|539.76|543.91|541.05|542.62|539.76|0
1646820390000|2022-03-09 10:06:30|542.4|539.54|541.97|539.11|542.4|539.54|541.97|539.11|0
1646820400000|2022-03-09 10:06:40|542.18|539.32|542.08|539.22|542.18|539.32|541.97|539.11|0
1646820410000|2022-03-09 10:06:50|542.18|539.32|541.75|538.89|542.3|539.44|541.75|538.89|0
1646820420000|2022-03-09 10:07:00|542.18|539.32|542.83|539.97|542.83|539.97|542.18|539.32|0
1646820430000|2022-03-09 10:07:10|542.94|540.08|543.48|540.62|543.48|540.62|542.51|539.65|0
1646820440000|2022-03-09 10:07:20|543.59|540.73|543.91|541.05|544.03|541.17|543.59|540.73|0
1646820450000|2022-03-09 10:07:30|543.7|540.84|543.59|540.73|543.7|540.84|543.48|540.62|0
1646820460000|2022-03-09 10:07:40|544.02|541.16|544.24|541.38|544.46|541.6|544.02|541.16|0
1646820470000|2022-03-09 10:07:50|543.91|541.05|543.38|540.52|544.13|541.27|543.38|540.52|0
1646820480000|2022-03-09 10:08:00|543.48|540.62|544.02|541.16|544.13|541.27|543.48|540.62|0
1646820490000|2022-03-09 10:08:10|544.24|541.38|543.48|540.62|544.24|541.38|543.48|540.62|0
1646820500000|2022-03-09 10:08:20|543.59|540.73|541.97|539.11|543.7|540.84|541.97|539.11|0
1646820510000|2022-03-09 10:08:30|542.61|539.75|543.81|540.95|543.81|540.95|542.61|539.75|0
1646820520000|2022-03-09 10:08:40|543.7|540.84|543.59|540.73|543.91|541.05|543.59|540.73|0
1646820530000|2022-03-09 10:08:50|544.02|541.16|544.13|541.27|544.13|541.27|543.91|541.05|0
1646820540000|2022-03-09 10:09:00|543.81|540.95|544.24|541.38|544.56|541.7|543.81|540.95|0
1646820550000|2022-03-09 10:09:10|544.13|541.27|543.91|541.05|544.13|541.27|543.7|540.84|0
1646820560000|2022-03-09 10:09:20|543.7|540.84|545.11|542.25|545.11|542.25|543.7|540.84|0
1646820570000|2022-03-09 10:09:30|544.99|542.13|545.11|542.25|545.32|542.46|544.99|542.13|0
1646820580000|2022-03-09 10:09:40|545.32|542.46|544.78|541.92|545.32|542.46|544.67|541.81|0
1646820590000|2022-03-09 10:09:50|545.11|542.25|544.78|541.92|545.32|542.46|544.78|541.92|0
1646820600000|2022-03-09 10:10:00|544.34|541.48|543.48|540.62|544.34|541.48|543.48|540.62|0
1646820610000|2022-03-09 10:10:10|543.59|540.73|542.73|539.87|543.59|540.73|542.73|539.87|0
1646820620000|2022-03-09 10:10:20|542.51|539.65|543.05|540.19|543.81|540.95|542.51|539.65|0
1646820630000|2022-03-09 10:10:30|543.48|540.62|543.48|540.62|543.59|540.73|543.48|540.62|0
1646820640000|2022-03-09 10:10:40|543.05|540.19|542.73|539.87|543.05|540.19|542.73|539.87|0
1646820650000|2022-03-09 10:10:50|543.05|540.19|543.59|540.73|543.59|540.73|543.05|540.19|0
1646820660000|2022-03-09 10:11:00|544.67|541.81|545.21|542.35|545.32|542.46|543.7|540.84|0
1646820670000|2022-03-09 10:11:10|545.32|542.46|545.54|542.68|545.54|542.68|545.32|542.46|0
1646820680000|2022-03-09 10:11:20|545.43|542.57|545.21|542.35|545.54|542.68|545.21|542.35|0
1646820690000|2022-03-09 10:11:30|545.43|542.57|545.54|542.68|545.54|542.68|545.43|542.57|0
1646820700000|2022-03-09 10:11:40|546.29|543.43|545.97|543.11|546.29|543.43|545.64|542.78|0
1646820710000|2022-03-09 10:11:50|545.86|543|546.08|543.22|546.19|543.33|545.86|543|0
1646820720000|2022-03-09 10:12:00|546.19|543.33|545.76|542.9|546.29|543.43|545.76|542.9|0
1646820730000|2022-03-09 10:12:10|546.08|543.22|545.76|542.9|546.08|543.22|545.64|542.78|0
1646820740000|2022-03-09 10:12:20|545.64|542.78|545.86|543|545.86|543|545.64|542.78|0
1646820750000|2022-03-09 10:12:30|546.19|543.33|546.29|543.43|546.29|543.43|546.08|543.22|0
1646820760000|2022-03-09 10:12:40|546.51|543.65|546.29|543.43|546.51|543.65|546.29|543.43|0
1646820770000|2022-03-09 10:12:50|546.41|543.55|546.08|543.22|546.94|544.08|546.08|543.22|0
1646820780000|2022-03-09 10:13:00|545.86|543|546.29|543.43|546.29|543.43|545.64|542.78|0
1646820790000|2022-03-09 10:13:10|546.73|543.87|546.73|543.87|546.73|543.87|546.73|543.87|0
1646820800000|2022-03-09 10:13:20|547.06|544.2|546.08|543.22|547.06|544.2|546.08|543.22|0
1646820810000|2022-03-09 10:13:30|545.97|543.11|545.21|542.35|545.97|543.11|545.21|542.35|0
1646820820000|2022-03-09 10:13:40|544.67|541.81|544.78|541.92|544.78|541.92|544.67|541.81|0
1646820830000|2022-03-09 10:13:50|545.11|542.25|544.78|541.92|545.11|542.25|544.78|541.92|0
1646820840000|2022-03-09 10:14:00|544.99|542.13|544.67|541.81|544.99|542.13|544.34|541.48|0
1646820850000|2022-03-09 10:14:10|543.59|540.73|543.69|540.83|544.34|541.48|543.59|540.73|0
1646820860000|2022-03-09 10:14:20|544.46|541.6|544.67|541.81|544.78|541.92|544.34|541.48|0
1646820870000|2022-03-09 10:14:30|544.78|541.92|544.34|541.48|544.78|541.92|544.34|541.48|0
1646820880000|2022-03-09 10:14:40|544.67|541.81|545.43|542.57|545.54|542.68|544.67|541.81|0
1646820890000|2022-03-09 10:14:50|545.64|542.78|544.46|541.6|545.75|542.89|544.46|541.6|0
1646820900000|2022-03-09 10:15:00|544.34|541.48|543.91|541.05|544.56|541.7|543.91|541.05|0
1646820910000|2022-03-09 10:15:10|544.34|541.48|545.1|542.24|545.1|542.24|544.34|541.48|0
1646820920000|2022-03-09 10:15:20|545.21|542.35|544.99|542.13|545.21|542.35|544.99|542.13|0
1646820930000|2022-03-09 10:15:30|545.43|542.57|546.19|543.33|546.19|543.33|545.43|542.57|0
1646820940000|2022-03-09 10:15:40|546.51|543.65|546.73|543.87|546.94|544.08|546.51|543.65|0
1646820950000|2022-03-09 10:15:50|546.51|543.65|546.19|543.33|546.73|543.87|546.19|543.33|0
1646820960000|2022-03-09 10:16:00|545.43|542.57|546.08|543.22|546.08|543.22|545.43|542.57|0
1646820970000|2022-03-09 10:16:10|545.97|543.11|546.51|543.65|546.51|543.65|545.86|543|0
1646820980000|2022-03-09 10:16:20|546.29|543.43|546.51|543.65|546.51|543.65|546.29|543.43|0
1646820990000|2022-03-09 10:16:30|546.73|543.87|546.94|544.08|546.94|544.08|546.51|543.65|0
1646821000000|2022-03-09 10:16:40|546.73|543.87|546.73|543.87|546.73|543.87|546.62|543.76|0
1646821010000|2022-03-09 10:16:50|546.51|543.65|546.51|543.65|546.51|543.65|546.29|543.43|0
1646821020000|2022-03-09 10:17:00|546.62|543.76|546.73|543.87|546.73|543.87|546.51|543.65|0
1646821030000|2022-03-09 10:17:10|546.62|543.76|546.84|543.98|546.84|543.98|546.51|543.65|0
1646821040000|2022-03-09 10:17:20|546.73|543.87|546.62|543.76|546.73|543.87|546.51|543.65|0
1646821050000|2022-03-09 10:17:30|546.73|543.87|546.62|543.76|547.16|544.3|546.62|543.76|0
1646821060000|2022-03-09 10:17:40|546.51|543.65|546.72|543.86|546.94|544.08|546.51|543.65|0
1646821070000|2022-03-09 10:17:50|546.94|544.08|547.59|544.73|547.59|544.73|546.94|544.08|0
1646821080000|2022-03-09 10:18:00|547.38|544.52|545.97|543.11|547.38|544.52|545.75|542.89|0
1646821090000|2022-03-09 10:18:10|546.07|543.21|546.51|543.65|546.51|543.65|545.97|543.11|0
1646821100000|2022-03-09 10:18:20|546.72|543.86|546.07|543.21|546.72|543.86|546.07|543.21|0
1646821110000|2022-03-09 10:18:30|546.19|543.33|546.07|543.21|546.19|543.33|545.97|543.11|0
1646821120000|2022-03-09 10:18:40|545.97|543.11|545.32|542.46|545.97|543.11|545.21|542.35|0
1646821130000|2022-03-09 10:18:50|544.99|542.13|545.1|542.24|545.21|542.35|544.99|542.13|0
1646821140000|2022-03-09 10:19:00|545.21|542.35|545.86|543|545.86|543|545.21|542.35|0
1646821150000|2022-03-09 10:19:10|546.07|543.21|545.42|542.56|546.07|543.21|545.32|542.46|0
1646821160000|2022-03-09 10:19:20|545.64|542.78|545.64|542.78|545.86|543|545.64|542.78|0
1646821170000|2022-03-09 10:19:30|545.21|542.35|545.42|542.56|545.54|542.68|544.99|542.13|0
1646821180000|2022-03-09 10:19:40|543.26|540.4|543.04|540.18|543.26|540.4|543.04|540.18|0
1646821190000|2022-03-09 10:19:50|542.94|540.08|542.94|540.08|543.04|540.18|542.83|539.97|0
1646821200000|2022-03-09 10:20:00|543.26|540.4|545.54|542.68|545.64|542.78|543.26|540.4|0
1646821210000|2022-03-09 10:20:10|545.64|542.78|545.64|542.78|545.75|542.89|545.64|542.78|0
1646821220000|2022-03-09 10:20:20|545.97|543.11|545.86|543|545.97|543.11|545.21|542.35|0
1646821230000|2022-03-09 10:20:30|546.07|543.21|546.19|543.33|546.19|543.33|545.86|543|0
1646821240000|2022-03-09 10:20:40|546.4|543.54|546.29|543.43|546.4|543.54|546.29|543.43|0
1646821250000|2022-03-09 10:20:50|546.19|543.33|546.51|543.65|546.51|543.65|546.07|543.21|0
1646821260000|2022-03-09 10:21:00|546.4|543.54|546.51|543.65|546.72|543.86|546.4|543.54|0
1646821270000|2022-03-09 10:21:10|546.72|543.86|546.62|543.76|546.72|543.86|546.51|543.65|0
1646821280000|2022-03-09 10:21:20|547.16|544.3|547.7|544.84|547.7|544.84|547.16|544.3|0
1646821290000|2022-03-09 10:21:30|547.59|544.73|547.59|544.73|547.7|544.84|547.37|544.51|0
1646821300000|2022-03-09 10:21:40|547.7|544.84|547.27|544.41|547.92|545.06|547.27|544.41|0
1646821310000|2022-03-09 10:21:50|547.81|544.95|548.14|545.28|548.14|545.28|547.81|544.95|0
1646821320000|2022-03-09 10:22:00|547.7|544.84|548.89|546.03|549.33|546.47|547.7|544.84|0
1646821330000|2022-03-09 10:22:10|549.33|546.47|549.44|546.58|549.44|546.58|549.11|546.25|0
1646821340000|2022-03-09 10:22:20|549.98|547.12|549.76|546.9|549.98|547.12|549.76|546.9|0
1646821350000|2022-03-09 10:22:30|549.44|546.58|549.33|546.47|549.66|546.8|549.33|546.47|0
1646821360000|2022-03-09 10:22:40|549.54|546.68|549.87|547.01|550.09|547.23|549.44|546.58|0
1646821370000|2022-03-09 10:22:50|550.2|547.34|549.22|546.36|550.2|547.34|549.22|546.36|0
1646821380000|2022-03-09 10:23:00|549.01|546.15|549.01|546.15|549.11|546.25|548.89|546.03|0
1646821390000|2022-03-09 10:23:10|548.68|545.82|548.35|545.49|549.11|546.25|548.24|545.38|0
1646821400000|2022-03-09 10:23:20|548.46|545.6|548.89|546.03|548.89|546.03|548.46|545.6|0
1646821410000|2022-03-09 10:23:30|548.46|545.6|547.92|545.06|548.46|545.6|547.59|544.73|0
1646821420000|2022-03-09 10:23:40|547.81|544.95|547.59|544.73|547.81|544.95|547.59|544.73|0
1646821430000|2022-03-09 10:23:50|548.46|545.6|549.54|546.68|549.54|546.68|548.46|545.6|0
1646821440000|2022-03-09 10:24:00|549.11|546.25|549.01|546.15|549.54|546.68|549.01|546.15|0
1646821450000|2022-03-09 10:24:10|549.54|546.68|549.33|546.47|549.54|546.68|549.33|546.47|0
1646821460000|2022-03-09 10:24:20|549.22|546.36|549.01|546.15|549.22|546.36|549.01|546.15|0
1646821470000|2022-03-09 10:24:30|548.89|546.03|549.11|546.25|549.11|546.25|548.79|545.93|0
1646821480000|2022-03-09 10:24:40|549.01|546.15|549.44|546.58|549.44|546.58|549.01|546.15|0
1646821490000|2022-03-09 10:24:50|549.33|546.47|549.66|546.8|549.87|547.01|549.33|546.47|0
1646821500000|2022-03-09 10:25:00|549.87|547.01|549.54|546.68|549.87|547.01|549.44|546.58|0
1646821510000|2022-03-09 10:25:10|549.11|546.25|548.02|545.16|549.22|546.36|548.02|545.16|0
1646821520000|2022-03-09 10:25:20|548.14|545.28|548.14|545.28|548.14|545.28|547.81|544.95|0
1646821530000|2022-03-09 10:25:30|547.81|544.95|548.14|545.28|548.57|545.71|547.81|544.95|0
1646821540000|2022-03-09 10:25:40|547.92|545.06|548.14|545.28|548.24|545.38|547.92|545.06|0
1646821550000|2022-03-09 10:25:50|547.7|544.84|547.59|544.73|547.81|544.95|547.59|544.73|0
1646821560000|2022-03-09 10:26:00|547.37|544.51|546.72|543.86|547.37|544.51|546.72|543.86|0
1646821570000|2022-03-09 10:26:10|546.94|544.08|547.27|544.41|547.27|544.41|546.94|544.08|0
1646821580000|2022-03-09 10:26:20|546.94|544.08|546.72|543.86|546.94|544.08|546.62|543.76|0
1646821590000|2022-03-09 10:26:30|547.16|544.3|547.05|544.19|547.16|544.3|546.72|543.86|0
1646821600000|2022-03-09 10:26:40|547.16|544.3|546.62|543.76|547.16|544.3|546.62|543.76|0
1646821610000|2022-03-09 10:26:50|546.51|543.65|547.05|544.19|547.05|544.19|546.51|543.65|0
1646821620000|2022-03-09 10:27:00|547.16|544.3|546.94|544.08|547.16|544.3|546.94|544.08|0
1646821630000|2022-03-09 10:27:10|547.16|544.3|547.81|544.95|548.02|545.16|547.16|544.3|0
1646821640000|2022-03-09 10:27:20|548.24|545.38|548.57|545.71|549.11|546.25|548.24|545.38|0
1646821650000|2022-03-09 10:27:30|548.79|545.93|548.24|545.38|548.79|545.93|548.14|545.28|0
1646821660000|2022-03-09 10:27:40|548.14|545.28|548.57|545.71|548.67|545.81|548.14|545.28|0
1646821670000|2022-03-09 10:27:50|548.89|546.03|548.46|545.6|549|546.14|548.46|545.6|0
1646821680000|2022-03-09 10:28:00|548.24|545.38|548.14|545.28|548.67|545.81|548.14|545.28|0
1646821690000|2022-03-09 10:28:10|548.02|545.16|548.24|545.38|548.24|545.38|547.81|544.95|0
1646821700000|2022-03-09 10:28:20|548.14|545.28|547.37|544.51|548.14|545.28|547.37|544.51|0
1646821710000|2022-03-09 10:28:30|546.94|544.08|546.72|543.86|546.94|544.08|546.72|543.86|0
1646821720000|2022-03-09 10:28:40|546.07|543.21|544.99|542.13|546.29|543.43|544.99|542.13|0
1646821730000|2022-03-09 10:28:50|545.2|542.34|545.64|542.78|545.64|542.78|545.2|542.34|0
1646821740000|2022-03-09 10:29:00|545.75|542.89|545.1|542.24|545.75|542.89|545.1|542.24|0
1646821750000|2022-03-09 10:29:10|545.2|542.34|544.88|542.02|545.2|542.34|544.77|541.91|0
1646821760000|2022-03-09 10:29:20|544.77|541.91|544.88|542.02|544.88|542.02|544.55|541.69|0
1646821770000|2022-03-09 10:29:30|544.99|542.13|545.2|542.34|545.64|542.78|544.99|542.13|0
1646821780000|2022-03-09 10:29:40|544.99|542.13|544.99|542.13|545.1|542.24|544.99|542.13|0
1646821790000|2022-03-09 10:29:50|545.32|542.46|544.99|542.13|545.32|542.46|544.55|541.69|0
1646821800000|2022-03-09 10:30:00|543.91|541.05|544.12|541.26|544.12|541.26|543.91|541.05|0
1646821810000|2022-03-09 10:30:10|544.34|541.48|544.55|541.69|544.99|542.13|544.23|541.37|0
1646821830000|2022-03-09 10:30:30|544.34|541.48|544.45|541.59|544.45|541.59|543.8|540.94|0
1646821840000|2022-03-09 10:30:40|544.34|541.48|544.88|542.02|544.88|542.02|544.23|541.37|0
1646821850000|2022-03-09 10:30:50|544.77|541.91|544.99|542.13|545.32|542.46|544.77|541.91|0
1646821860000|2022-03-09 10:31:00|544.77|541.91|544.45|541.59|545.2|542.34|544.34|541.48|0
1646821870000|2022-03-09 10:31:10|544.88|542.02|545.2|542.34|545.2|542.34|544.67|541.81|0
1646821880000|2022-03-09 10:31:20|545.1|542.24|544.99|542.13|545.1|542.24|544.99|542.13|0
1646821890000|2022-03-09 10:31:30|545.1|542.24|545.2|542.34|545.2|542.34|545.1|542.24|0
1646821900000|2022-03-09 10:31:40|545.42|542.56|545.53|542.67|545.64|542.78|545.42|542.56|0
1646821910000|2022-03-09 10:31:50|545.64|542.78|545.64|542.78|545.64|542.78|545.53|542.67|0
1646821920000|2022-03-09 10:32:00|545.42|542.56|542.82|539.96|545.42|542.56|542.61|539.75|0
1646821930000|2022-03-09 10:32:10|542.72|539.86|542.17|539.31|542.72|539.86|542.17|539.31|0
1646821940000|2022-03-09 10:32:20|542.39|539.53|541.96|539.1|542.5|539.64|541.85|538.99|0
1646821950000|2022-03-09 10:32:30|542.82|539.96|542.29|539.43|542.82|539.96|542.29|539.43|0
1646821960000|2022-03-09 10:32:40|542.39|539.53|543.37|540.51|543.69|540.83|542.39|539.53|0
1646821970000|2022-03-09 10:32:50|543.69|540.83|543.8|540.94|543.9|541.04|543.69|540.83|0
1646821980000|2022-03-09 10:33:00|544.02|541.16|544.77|541.91|544.77|541.91|544.02|541.16|0
1646821990000|2022-03-09 10:33:10|545.32|542.46|545.2|542.34|545.64|542.78|544.99|542.13|0
1646822000000|2022-03-09 10:33:20|545.32|542.46|545.1|542.24|545.64|542.78|545.1|542.24|0
1646822010000|2022-03-09 10:33:30|544.77|541.91|544.88|542.02|544.88|542.02|544.67|541.81|0
1646822020000|2022-03-09 10:33:40|545.32|542.46|546.62|543.76|546.62|543.76|545.2|542.34|0
1646822030000|2022-03-09 10:33:50|546.83|543.97|545.75|542.89|546.83|543.97|545.75|542.89|0
1646822040000|2022-03-09 10:34:00|545.64|542.78|545.42|542.56|546.07|543.21|545.42|542.56|0
1646822050000|2022-03-09 10:34:10|545.64|542.78|544.12|541.26|545.64|542.78|543.9|541.04|0
1646822060000|2022-03-09 10:34:20|543.9|541.04|545.1|542.24|545.1|542.24|543.9|541.04|0
1646822070000|2022-03-09 10:34:30|544.67|541.81|544.99|542.13|545.42|542.56|544.67|541.81|0
1646822080000|2022-03-09 10:34:40|544.88|542.02|545.1|542.24|545.42|542.56|544.88|542.02|0
1646822090000|2022-03-09 10:34:50|544.67|541.81|544.12|541.26|544.67|541.81|543.9|541.04|0
1646822100000|2022-03-09 10:35:00|544.34|541.48|543.58|540.72|544.55|541.69|543.58|540.72|0
1646822110000|2022-03-09 10:35:10|543.25|540.39|543.37|540.51|543.37|540.51|543.04|540.18|0
1646822120000|2022-03-09 10:35:20|543.04|540.18|543.25|540.39|543.25|540.39|542.93|540.07|0
1646822130000|2022-03-09 10:35:30|543.04|540.18|544.23|541.37|544.34|541.48|543.04|540.18|0
1646822140000|2022-03-09 10:35:40|544.02|541.16|543.9|541.04|544.02|541.16|543.69|540.83|0
1646822150000|2022-03-09 10:35:50|544.55|541.69|544.23|541.37|544.67|541.81|543.9|541.04|0
1646822160000|2022-03-09 10:36:00|543.9|541.04|542.17|539.31|543.9|541.04|541.96|539.1|0
1646822170000|2022-03-09 10:36:10|542.29|539.43|543.25|540.39|543.58|540.72|542.29|539.43|0
1646822180000|2022-03-09 10:36:20|542.17|539.31|542.07|539.21|542.29|539.43|542.07|539.21|0
1646822190000|2022-03-09 10:36:30|542.39|539.53|542.29|539.43|542.39|539.53|542.29|539.43|0
1646822200000|2022-03-09 10:36:40|542.07|539.21|540.88|538.02|542.17|539.31|540.88|538.02|0
1646822210000|2022-03-09 10:36:50|541.09|538.23|540.88|538.02|541.09|538.23|540.56|537.7|0
1646822220000|2022-03-09 10:37:00|540.66|537.8|540.77|537.91|540.88|538.02|540.66|537.8|0
1646822230000|2022-03-09 10:37:10|540.88|538.02|541.31|538.45|541.42|538.56|540.88|538.02|0
1646822240000|2022-03-09 10:37:20|541.42|538.56|541.64|538.78|541.64|538.78|541.42|538.56|0
1646822250000|2022-03-09 10:37:30|541.74|538.88|541.85|538.99|541.96|539.1|541.74|538.88|0
1646822260000|2022-03-09 10:37:40|541.96|539.1|541.96|539.1|541.96|539.1|541.96|539.1|0
1646822270000|2022-03-09 10:37:50|542.07|539.21|542.07|539.21|542.29|539.43|542.07|539.21|0
1646822280000|2022-03-09 10:38:00|541.85|538.99|541.96|539.1|542.17|539.31|541.85|538.99|0
1646822290000|2022-03-09 10:38:10|542.39|539.53|542.17|539.31|542.39|539.53|542.17|539.31|0
1646822300000|2022-03-09 10:38:20|542.5|539.64|542.28|539.42|542.82|539.96|542.28|539.42|0
1646822310000|2022-03-09 10:38:30|542.39|539.53|542.5|539.64|542.5|539.64|542.39|539.53|0
1646822320000|2022-03-09 10:38:40|542.6|539.74|542.6|539.74|542.6|539.74|542.39|539.53|0
1646822330000|2022-03-09 10:38:50|542.72|539.86|542.93|540.07|542.93|540.07|542.6|539.74|0
1646822340000|2022-03-09 10:39:00|542.82|539.96|543.15|540.29|543.37|540.51|542.82|539.96|0
1646822350000|2022-03-09 10:39:10|543.47|540.61|543.8|540.94|543.8|540.94|543.47|540.61|0
1646822360000|2022-03-09 10:39:20|544.12|541.26|544.34|541.48|544.34|541.48|543.69|540.83|0
1646822370000|2022-03-09 10:39:30|544.12|541.26|544.23|541.37|544.23|541.37|543.9|541.04|0
1646822380000|2022-03-09 10:39:40|543.9|541.04|543.9|541.04|544.12|541.26|543.9|541.04|0
1646822390000|2022-03-09 10:39:50|544.12|541.26|544.55|541.69|544.55|541.69|544.12|541.26|0
1646822400000|2022-03-09 10:40:00|544.12|541.26|544.23|541.37|544.23|541.37|544.01|541.15|0
1646822410000|2022-03-09 10:40:10|544.01|541.15|544.23|541.37|544.23|541.37|544.01|541.15|0
1646822420000|2022-03-09 10:40:20|544.33|541.47|544.23|541.37|544.55|541.69|544.23|541.37|0
1646822430000|2022-03-09 10:40:30|544.33|541.47|544.33|541.47|544.33|541.47|544.12|541.26|0
1646822440000|2022-03-09 10:40:40|544.12|541.26|544.23|541.37|544.23|541.37|543.8|540.94|0
1646822450000|2022-03-09 10:40:50|543.9|541.04|543.58|540.72|543.9|541.04|543.58|540.72|0
1646822460000|2022-03-09 10:41:00|543.47|540.61|543.8|540.94|543.8|540.94|543.25|540.39|0
1646822470000|2022-03-09 10:41:10|543.9|541.04|544.12|541.26|544.12|541.26|543.9|541.04|0
1646822480000|2022-03-09 10:41:20|544.01|541.15|543.47|540.61|544.01|541.15|543.47|540.61|0
1646822490000|2022-03-09 10:41:30|543.37|540.51|543.8|540.94|543.8|540.94|543.37|540.51|0
1646822500000|2022-03-09 10:41:40|543.69|540.83|543.69|540.83|543.69|540.83|543.58|540.72|0
1646822510000|2022-03-09 10:41:50|544.01|541.15|543.58|540.72|544.01|541.15|543.47|540.61|0
1646822520000|2022-03-09 10:42:00|543.47|540.61|543.36|540.5|543.58|540.72|543.36|540.5|0
1646822530000|2022-03-09 10:42:10|543.58|540.72|543.8|540.94|543.8|540.94|543.58|540.72|0
1646822540000|2022-03-09 10:42:20|543.69|540.83|543.8|540.94|543.9|541.04|543.69|540.83|0
1646822550000|2022-03-09 10:42:30|543.9|541.04|544.23|541.37|544.23|541.37|543.9|541.04|0
1646822560000|2022-03-09 10:42:40|544.66|541.8|544.23|541.37|544.66|541.8|544.23|541.37|0
1646822570000|2022-03-09 10:42:50|543.9|541.04|543.9|541.04|544.01|541.15|543.68|540.82|0
1646822580000|2022-03-09 10:43:00|544.12|541.26|544.12|541.26|544.23|541.37|544.12|541.26|0
1646822590000|2022-03-09 10:43:10|543.68|540.82|543.25|540.39|543.68|540.82|543.15|540.29|0
1646822600000|2022-03-09 10:43:20|543.04|540.18|542.6|539.74|543.36|540.5|542.6|539.74|0
1646822610000|2022-03-09 10:43:30|542.5|539.64|542.6|539.74|542.6|539.74|542.5|539.64|0
1646822620000|2022-03-09 10:43:40|542.39|539.53|541.85|538.99|542.39|539.53|541.85|538.99|0
1646822630000|2022-03-09 10:43:50|541.95|539.09|542.5|539.64|542.5|539.64|541.95|539.09|0
1646822640000|2022-03-09 10:44:00|542.07|539.21|541.95|539.09|542.17|539.31|541.95|539.09|0
1646822650000|2022-03-09 10:44:10|541.74|538.88|541.52|538.66|541.74|538.88|541.52|538.66|0
1646822660000|2022-03-09 10:44:20|541.63|538.77|541.31|538.45|541.63|538.77|541.31|538.45|0
1646822670000|2022-03-09 10:44:30|541.09|538.23|541.74|538.88|541.74|538.88|541.09|538.23|0
1646822680000|2022-03-09 10:44:40|541.52|538.66|540.99|538.13|541.74|538.88|540.99|538.13|0
1646822690000|2022-03-09 10:44:50|541.09|538.23|541.95|539.09|541.95|539.09|540.87|538.01|0
1646822700000|2022-03-09 10:45:00|542.07|539.21|543.04|540.18|543.04|540.18|540.99|538.13|0
1646822710000|2022-03-09 10:45:10|543.36|540.5|543.15|540.29|543.8|540.94|543.15|540.29|0
1646822720000|2022-03-09 10:45:20|543.04|540.18|543.9|541.04|543.9|541.04|543.04|540.18|0
1646822730000|2022-03-09 10:45:30|544.01|541.15|544.77|541.91|544.77|541.91|544.01|541.15|0
1646822740000|2022-03-09 10:45:40|544.55|541.69|545.53|542.67|545.53|542.67|544.55|541.69|0
1646822750000|2022-03-09 10:45:50|545.42|542.56|544.33|541.47|545.42|542.56|544.33|541.47|0
1646822760000|2022-03-09 10:46:00|544.45|541.59|544.33|541.47|544.45|541.59|544.33|541.47|0
1646822770000|2022-03-09 10:46:10|544.01|541.15|544.28|541.42|544.28|541.42|543.58|540.72|0
1646822780000|2022-03-09 10:46:20|541.86|539|542.63|539.77|542.73|539.87|541.86|539|0
1646822790000|2022-03-09 10:46:30|542.19|539.33|542.84|539.98|542.84|539.98|542.19|539.33|0
1646822800000|2022-03-09 10:46:40|542.08|539.22|542.51|539.65|542.73|539.87|542.08|539.22|0
1646822810000|2022-03-09 10:46:50|542.3|539.44|542.41|539.55|542.41|539.55|542.19|539.33|0
1646822820000|2022-03-09 10:47:00|542.63|539.77|542.41|539.55|542.63|539.77|542.41|539.55|0
1646822830000|2022-03-09 10:47:10|542.73|539.87|542.3|539.44|542.73|539.87|542.3|539.44|0
1646822840000|2022-03-09 10:47:20|541.97|539.11|542.3|539.44|542.3|539.44|541.86|539|0
1646822850000|2022-03-09 10:47:30|541.97|539.11|541.64|538.78|542.3|539.44|541.64|538.78|0
1646822860000|2022-03-09 10:47:40|541.43|538.57|541.32|538.46|541.43|538.57|541.21|538.35|0
1646822870000|2022-03-09 10:47:50|542.3|539.44|541.97|539.11|542.41|539.55|541.97|539.11|0
1646822880000|2022-03-09 10:48:00|541.76|538.9|541.64|538.78|541.76|538.9|541.64|538.78|0
1646822890000|2022-03-09 10:48:10|541.54|538.68|541.43|538.57|541.64|538.78|541.32|538.46|0
1646822900000|2022-03-09 10:48:20|541.54|538.68|541.43|538.57|541.64|538.78|541.43|538.57|0
1646822920000|2022-03-09 10:48:40|542.19|539.33|542.19|539.33|542.29|539.43|542.08|539.22|0
1646822930000|2022-03-09 10:48:50|542.29|539.43|542.95|540.09|542.95|540.09|542.29|539.43|0
1646822940000|2022-03-09 10:49:00|543.28|540.42|542.51|539.65|543.28|540.42|542.51|539.65|0
1646822950000|2022-03-09 10:49:10|542.62|539.76|542.08|539.22|542.62|539.76|541.86|539|0
1646822960000|2022-03-09 10:49:20|542.29|539.43|543.28|540.42|543.28|540.42|542.29|539.43|0
1646822970000|2022-03-09 10:49:30|543.38|540.52|543.81|540.95|544.25|541.39|543.16|540.3|0
1646822980000|2022-03-09 10:49:40|544.14|541.28|544.25|541.39|544.25|541.39|543.93|541.07|0
1646822990000|2022-03-09 10:49:50|543.71|540.85|543.06|540.2|543.71|540.85|543.06|540.2|0
1646823000000|2022-03-09 10:50:00|543.49|540.63|541.43|538.57|543.49|540.63|541.21|538.35|0
1646823010000|2022-03-09 10:50:10|542.19|539.33|542.41|539.55|542.41|539.55|541.86|539|0
1646823020000|2022-03-09 10:50:20|542.08|539.22|542.29|539.43|542.29|539.43|542.08|539.22|0
1646823030000|2022-03-09 10:50:30|542.41|539.55|542.62|539.76|542.62|539.76|541.97|539.11|0
1646823040000|2022-03-09 10:50:40|542.51|539.65|543.06|540.2|543.16|540.3|542.51|539.65|0
1646823050000|2022-03-09 10:50:50|543.16|540.3|542.73|539.87|543.16|540.3|542.51|539.65|0
1646823060000|2022-03-09 10:51:00|542.62|539.76|542.73|539.87|542.73|539.87|542.41|539.55|0
1646823070000|2022-03-09 10:51:10|543.06|540.2|542.95|540.09|543.16|540.3|542.95|540.09|0
1646823080000|2022-03-09 10:51:20|543.28|540.42|543.81|540.95|543.81|540.95|543.28|540.42|0
1646823090000|2022-03-09 10:51:30|543.71|540.85|543.6|540.74|543.71|540.85|543.38|540.52|0
1646823100000|2022-03-09 10:51:40|543.81|540.95|544.03|541.17|544.25|541.39|543.81|540.95|0
1646823110000|2022-03-09 10:51:50|543.81|540.95|545.77|542.91|545.77|542.91|543.81|540.95|0
1646823120000|2022-03-09 10:52:00|545.55|542.69|545.55|542.69|545.55|542.69|545.12|542.26|0
1646823130000|2022-03-09 10:52:10|545.88|543.02|546.42|543.56|546.64|543.78|545.77|542.91|0
1646823140000|2022-03-09 10:52:20|546.75|543.89|547.29|544.43|547.29|544.43|546.75|543.89|0
1646823150000|2022-03-09 10:52:30|547.51|544.65|549.37|546.51|549.59|546.73|547.51|544.65|0
1646823160000|2022-03-09 10:52:40|548.6|545.74|549.04|546.18|549.04|546.18|548.5|545.64|0
1646823170000|2022-03-09 10:52:50|548.6|545.74|548.82|545.96|548.82|545.96|548.5|545.64|0
1646823180000|2022-03-09 10:53:00|548.6|545.74|547.73|544.87|548.6|545.74|547.73|544.87|0
1646823190000|2022-03-09 10:53:10|547.29|544.43|547.84|544.98|547.95|545.09|547.29|544.43|0
1646823200000|2022-03-09 10:53:20|548.49|545.63|548.38|545.52|548.49|545.63|548.28|545.42|0
1646823210000|2022-03-09 10:53:30|548.06|545.2|547.07|544.21|548.06|545.2|547.07|544.21|0
1646823220000|2022-03-09 10:53:40|547.19|544.33|547.29|544.43|547.29|544.43|546.97|544.11|0
1646823230000|2022-03-09 10:53:50|547.07|544.21|547.07|544.21|547.41|544.55|547.07|544.21|0
1646823240000|2022-03-09 10:54:00|546.86|544|547.41|544.55|547.51|544.65|546.86|544|0
1646823250000|2022-03-09 10:54:10|547.51|544.65|547.84|544.98|548.06|545.2|547.51|544.65|0
1646823260000|2022-03-09 10:54:20|547.95|545.09|547.95|545.09|548.38|545.52|547.95|545.09|0
1646823270000|2022-03-09 10:54:30|547.84|544.98|547.41|544.55|547.84|544.98|547.41|544.55|0
1646823280000|2022-03-09 10:54:40|547.29|544.43|548.38|545.52|548.6|545.74|547.29|544.43|0
1646823290000|2022-03-09 10:54:50|548.06|545.2|548.16|545.3|548.16|545.3|548.06|545.2|0
1646823300000|2022-03-09 10:55:00|548.06|545.2|549.58|546.72|549.58|546.72|548.06|545.2|0
1646823310000|2022-03-09 10:55:10|549.69|546.83|548.6|545.74|549.69|546.83|548.6|545.74|0
1646823320000|2022-03-09 10:55:20|549.15|546.29|549.15|546.29|549.37|546.51|549.15|546.29|0
1646823330000|2022-03-09 10:55:30|548.82|545.96|549.37|546.51|549.37|546.51|548.82|545.96|0
1646823340000|2022-03-09 10:55:40|549.69|546.83|549.27|546.41|549.8|546.94|549.27|546.41|0
1646823350000|2022-03-09 10:55:50|549.38|546.52|550.03|547.17|550.03|547.17|549.38|546.52|0
1646823360000|2022-03-09 10:56:00|549.05|546.19|550.36|547.5|550.36|547.5|549.05|546.19|0
1646823370000|2022-03-09 10:56:10|550.25|547.39|549.92|547.06|550.36|547.5|549.92|547.06|0
1646823380000|2022-03-09 10:56:20|549.16|546.3|549.82|546.96|549.82|546.96|549.16|546.3|0
1646823390000|2022-03-09 10:56:30|549.92|547.06|549.48|546.62|549.92|547.06|549.48|546.62|0
1646823400000|2022-03-09 10:56:40|549.7|546.84|549.6|546.74|549.7|546.84|549.48|546.62|0
1646823410000|2022-03-09 10:56:50|549.48|546.62|549.48|546.62|549.48|546.62|549.48|546.62|0
1646823420000|2022-03-09 10:57:00|549.38|546.52|549.05|546.19|549.82|546.96|549.05|546.19|0
1646823430000|2022-03-09 10:57:10|549.7|546.84|549.7|546.84|549.7|546.84|549.27|546.41|0
1646823440000|2022-03-09 10:57:20|550.14|547.28|549.82|546.96|550.14|547.28|549.82|546.96|0
1646823450000|2022-03-09 10:57:30|549.92|547.06|550.79|547.93|550.79|547.93|549.92|547.06|0
1646823460000|2022-03-09 10:57:40|550.57|547.71|550.57|547.71|550.57|547.71|550.14|547.28|0
1646823470000|2022-03-09 10:57:50|550.36|547.5|550.03|547.17|550.36|547.5|550.03|547.17|0
1646823480000|2022-03-09 10:58:00|549.92|547.06|549.48|546.62|549.92|547.06|549.27|546.41|0
1646823490000|2022-03-09 10:58:10|549.92|547.06|550.57|547.71|550.57|547.71|549.92|547.06|0
1646823500000|2022-03-09 10:58:20|550.47|547.61|550.14|547.28|550.47|547.61|550.14|547.28|0
1646823510000|2022-03-09 10:58:30|550.25|547.39|550.14|547.28|550.25|547.39|549.7|546.84|0
1646823520000|2022-03-09 10:58:40|550.25|547.39|550.03|547.17|550.36|547.5|550.03|547.17|0
1646823530000|2022-03-09 10:58:50|551.66|548.8|553.85|550.99|553.85|550.99|551.66|548.8|0
1646823540000|2022-03-09 10:59:00|554.07|551.21|553.63|550.77|554.18|551.32|553.63|550.77|0
1646823550000|2022-03-09 10:59:10|554.5|551.64|555.27|552.41|555.27|552.41|554.18|551.32|0
1646823560000|2022-03-09 10:59:20|554.94|552.08|553.96|551.1|554.94|552.08|553.96|551.1|0
1646823570000|2022-03-09 10:59:30|553.63|550.77|552.32|549.46|553.63|550.77|552.32|549.46|0
1646823580000|2022-03-09 10:59:40|552.21|549.35|551.23|548.37|552.21|549.35|551.23|548.37|0
1646823590000|2022-03-09 10:59:50|551.34|548.48|551.45|548.59|551.45|548.59|551.23|548.37|0
1646823600000|2022-03-09 11:00:00|551.12|548.26|551.78|548.92|551.78|548.92|550.79|547.93|0
1646823610000|2022-03-09 11:00:10|552.54|549.68|553.52|550.66|553.52|550.66|552.54|549.68|0
1646823620000|2022-03-09 11:00:20|552.97|550.11|553.3|550.44|553.96|551.1|552.97|550.11|0
1646823630000|2022-03-09 11:00:30|553.41|550.55|552.87|550.01|553.41|550.55|552.87|550.01|0
1646823640000|2022-03-09 11:00:40|553.41|550.55|553.52|550.66|553.52|550.66|553.3|550.44|0
1646823650000|2022-03-09 11:00:50|553.85|550.99|553.52|550.66|553.96|551.1|553.52|550.66|0
1646823660000|2022-03-09 11:01:00|553.63|550.77|552.54|549.68|553.63|550.77|552.54|549.68|0
1646823670000|2022-03-09 11:01:10|552.43|549.57|551.78|548.92|552.43|549.57|551.56|548.7|0
1646823680000|2022-03-09 11:01:20|552.97|550.11|552.65|549.79|552.97|550.11|552.54|549.68|0
1646823690000|2022-03-09 11:01:30|552.54|549.68|552.32|549.46|552.54|549.68|552.32|549.46|0
1646823700000|2022-03-09 11:01:40|552.54|549.68|552.54|549.68|552.75|549.89|552.54|549.68|0
1646823710000|2022-03-09 11:01:50|552.32|549.46|551.66|548.8|552.32|549.46|551.44|548.58|0
1646823720000|2022-03-09 11:02:00|551.34|548.48|551.56|548.7|551.78|548.92|551.34|548.48|0
1646823730000|2022-03-09 11:02:10|551.34|548.48|551.44|548.58|551.66|548.8|551.34|548.48|0
1646823740000|2022-03-09 11:02:20|551.56|548.7|550.57|547.71|551.56|548.7|550.57|547.71|0
1646823750000|2022-03-09 11:02:30|550.69|547.83|551.01|548.15|551.01|548.15|550.69|547.83|0
1646823760000|2022-03-09 11:02:40|550.79|547.93|551.78|548.92|551.99|549.13|550.79|547.93|0
1646823770000|2022-03-09 11:02:50|552.1|549.24|551.99|549.13|552.1|549.24|551.88|549.02|0
1646823780000|2022-03-09 11:03:00|552.1|549.24|551.66|548.8|552.1|549.24|551.56|548.7|0
1646823790000|2022-03-09 11:03:10|551.99|549.13|551.56|548.7|551.99|549.13|551.56|548.7|0
1646823800000|2022-03-09 11:03:20|552.32|549.46|552.54|549.68|552.54|549.68|552.1|549.24|0
1646823810000|2022-03-09 11:03:30|552.65|549.79|552.54|549.68|552.65|549.79|552.54|549.68|0
1646823820000|2022-03-09 11:03:40|552.43|549.57|551.88|549.02|552.43|549.57|551.88|549.02|0
1646823830000|2022-03-09 11:03:50|552.21|549.35|551.56|548.7|552.21|549.35|551.56|548.7|0
1646823840000|2022-03-09 11:04:00|551.44|548.58|550.57|547.71|551.44|548.58|550.57|547.71|0
1646823850000|2022-03-09 11:04:10|550.35|547.49|550.03|547.17|550.47|547.61|550.03|547.17|0
1646823860000|2022-03-09 11:04:20|549.92|547.06|549.26|546.4|550.14|547.28|549.26|546.4|0
1646823870000|2022-03-09 11:04:30|548.94|546.08|548.94|546.08|548.94|546.08|548.61|545.75|0
1646823880000|2022-03-09 11:04:40|548.83|545.97|548.51|545.65|548.83|545.97|548.51|545.65|0
1646823890000|2022-03-09 11:04:50|548.83|545.97|548.83|545.97|548.83|545.97|548.72|545.86|0
1646823900000|2022-03-09 11:05:00|548.39|545.53|548.39|545.53|548.39|545.53|548.29|545.43|0
1646823910000|2022-03-09 11:05:10|548.18|545.32|548.39|545.53|548.39|545.53|548.18|545.32|0
1646823920000|2022-03-09 11:05:20|548.61|545.75|548.83|545.97|548.94|546.08|548.61|545.75|0
1646823930000|2022-03-09 11:05:30|548.72|545.86|547.85|544.99|548.72|545.86|547.85|544.99|0
1646823940000|2022-03-09 11:05:40|548.07|545.21|548.07|545.21|548.07|545.21|547.96|545.1|0
1646823950000|2022-03-09 11:05:50|548.18|545.32|548.18|545.32|548.29|545.43|548.18|545.32|0
1646823960000|2022-03-09 11:06:00|548.39|545.53|548.61|545.75|548.61|545.75|548.29|545.43|0
1646823970000|2022-03-09 11:06:10|548.51|545.65|548.83|545.97|548.83|545.97|548.51|545.65|0
1646823980000|2022-03-09 11:06:20|548.72|545.86|548.83|545.97|548.83|545.97|548.51|545.65|0
1646823990000|2022-03-09 11:06:30|548.61|545.75|548.51|545.65|548.61|545.75|548.39|545.53|0
1646824000000|2022-03-09 11:06:40|548.72|545.86|548.39|545.53|548.83|545.97|548.39|545.53|0
1646824010000|2022-03-09 11:06:50|548.72|545.86|548.61|545.75|548.72|545.86|548.39|545.53|0
1646824020000|2022-03-09 11:07:00|548.29|545.43|548.61|545.75|548.61|545.75|548.29|545.43|0
1646824030000|2022-03-09 11:07:10|548.83|545.97|548.17|545.31|548.83|545.97|548.17|545.31|0
1646824040000|2022-03-09 11:07:20|547.96|545.1|548.39|545.53|548.39|545.53|547.96|545.1|0
1646824050000|2022-03-09 11:07:30|548.51|545.65|548.51|545.65|548.51|545.65|548.51|545.65|0
1646824060000|2022-03-09 11:07:40|548.29|545.43|548.17|545.31|548.83|545.97|548.17|545.31|0
1646824070000|2022-03-09 11:07:50|548.39|545.53|549.8|546.94|549.8|546.94|548.39|545.53|0
1646824080000|2022-03-09 11:08:00|550.01|547.15|549.58|546.72|550.01|547.15|549.58|546.72|0
1646824090000|2022-03-09 11:08:10|549.36|546.5|548.5|545.64|549.36|546.5|548.5|545.64|0
1646824100000|2022-03-09 11:08:20|547.74|544.88|547.09|544.23|547.74|544.88|547.09|544.23|0
1646824110000|2022-03-09 11:08:30|547.2|544.34|547.63|544.77|547.63|544.77|547.2|544.34|0
1646824120000|2022-03-09 11:08:40|548.06|545.2|547.85|544.99|548.39|545.53|547.85|544.99|0
1646824130000|2022-03-09 11:08:50|547.63|544.77|547.63|544.77|547.74|544.88|547.63|544.77|0
1646824140000|2022-03-09 11:09:00|547.85|544.99|547.31|544.45|547.85|544.99|547.31|544.45|0
1646824150000|2022-03-09 11:09:10|547.41|544.55|547.63|544.77|547.74|544.88|547.2|544.34|0
1646824160000|2022-03-09 11:09:20|547.41|544.55|547.63|544.77|547.85|544.99|547.31|544.45|0
1646824170000|2022-03-09 11:09:30|547.52|544.66|547.52|544.66|547.52|544.66|547.2|544.34|0
1646824180000|2022-03-09 11:09:40|547.41|544.55|547.41|544.55|547.41|544.55|547.31|544.45|0
1646824190000|2022-03-09 11:09:50|547.2|544.34|547.41|544.55|547.41|544.55|546.98|544.12|0
1646824200000|2022-03-09 11:10:00|547.31|544.45|547.2|544.34|547.41|544.55|547.2|544.34|0
1646824210000|2022-03-09 11:10:10|547.31|544.45|548.06|545.2|548.06|545.2|547.31|544.45|0
1646824220000|2022-03-09 11:10:20|548.49|545.63|548.93|546.07|548.93|546.07|548.28|545.42|0
1646824230000|2022-03-09 11:10:30|549.26|546.4|549.14|546.28|549.26|546.4|548.82|545.96|0
1646824240000|2022-03-09 11:10:40|549.36|546.5|548.49|545.63|549.36|546.5|548.49|545.63|0
1646824250000|2022-03-09 11:10:50|548.71|545.85|548.61|545.75|548.71|545.85|548.61|545.75|0
1646824260000|2022-03-09 11:11:00|547.84|544.98|548.17|545.31|548.17|545.31|547.74|544.88|0
1646824270000|2022-03-09 11:11:10|548.06|545.2|547.84|544.98|548.06|545.2|547.84|544.98|0
1646824280000|2022-03-09 11:11:20|547.41|544.55|547.84|544.98|547.84|544.98|547.41|544.55|0
1646824290000|2022-03-09 11:11:30|548.06|545.2|548.06|545.2|548.71|545.85|548.06|545.2|0
1646824300000|2022-03-09 11:11:40|548.17|545.31|548.06|545.2|548.17|545.31|548.06|545.2|0
1646824310000|2022-03-09 11:11:50|547.41|544.55|547.63|544.77|547.63|544.77|547.41|544.55|0
1646824320000|2022-03-09 11:12:00|548.28|545.42|548.71|545.85|548.71|545.85|548.28|545.42|0
1646824330000|2022-03-09 11:12:10|548.93|546.07|548.93|546.07|549.26|546.4|548.93|546.07|0
1646824340000|2022-03-09 11:12:20|549.04|546.18|549.04|546.18|549.04|546.18|548.82|545.96|0
1646824350000|2022-03-09 11:12:30|548.93|546.07|548.28|545.42|548.93|546.07|548.28|545.42|0
1646824360000|2022-03-09 11:12:40|548.17|545.31|547.63|544.77|548.17|545.31|547.63|544.77|0
1646824370000|2022-03-09 11:12:50|547.74|544.88|548.28|545.42|548.28|545.42|547.74|544.88|0
1646824380000|2022-03-09 11:13:00|547.84|544.98|548.28|545.42|548.61|545.75|547.74|544.88|0
1646824390000|2022-03-09 11:13:10|547.84|544.98|547.96|545.1|547.96|545.1|547.74|544.88|0
1646824400000|2022-03-09 11:13:20|548.28|545.42|548.49|545.63|548.71|545.85|548.28|545.42|0
1646824410000|2022-03-09 11:13:30|548.93|546.07|549.04|546.18|549.04|546.18|548.82|545.96|0
1646824420000|2022-03-09 11:13:40|548.82|545.96|549.14|546.28|549.14|546.28|548.82|545.96|0
1646824430000|2022-03-09 11:13:50|549.47|546.61|550.44|547.58|550.66|547.8|549.47|546.61|0
1646824440000|2022-03-09 11:14:00|551.31|548.45|551.53|548.67|551.53|548.67|551.1|548.24|0
1646824450000|2022-03-09 11:14:10|551.31|548.45|551.53|548.67|551.53|548.67|551.31|548.45|0
1646824460000|2022-03-09 11:14:20|551.75|548.89|551.64|548.78|551.75|548.89|551.64|548.78|0
1646824470000|2022-03-09 11:14:30|551.31|548.45|552.08|549.22|552.08|549.22|551.31|548.45|0
1646824480000|2022-03-09 11:14:40|551.96|549.1|551.31|548.45|551.96|549.1|551.31|548.45|0
1646824490000|2022-03-09 11:14:50|551.75|548.89|551.64|548.78|551.75|548.89|551.64|548.78|0
1646824500000|2022-03-09 11:15:00|551.21|548.35|551.1|548.24|551.21|548.35|551.1|548.24|0
1646824510000|2022-03-09 11:15:10|551.75|548.89|551.75|548.89|551.75|548.89|551.53|548.67|0
1646824520000|2022-03-09 11:15:20|551.96|549.1|551.96|549.1|552.08|549.22|551.96|549.1|0
1646824530000|2022-03-09 11:15:30|552.08|549.22|552.29|549.43|552.29|549.43|552.08|549.22|0
1646824540000|2022-03-09 11:15:40|552.18|549.32|552.18|549.32|552.4|549.54|552.18|549.32|0
1646824550000|2022-03-09 11:15:50|552.4|549.54|552.29|549.43|552.4|549.54|552.18|549.32|0
1646824560000|2022-03-09 11:16:00|551.86|549|551.53|548.67|551.86|549|551.31|548.45|0
1646824570000|2022-03-09 11:16:10|551.1|548.24|551.1|548.24|551.21|548.35|551.1|548.24|0
1646824580000|2022-03-09 11:16:20|551.21|548.35|550.88|548.02|551.53|548.67|550.88|548.02|0
1646824590000|2022-03-09 11:16:30|551.1|548.24|551.09|548.23|551.21|548.35|550.77|547.91|0
1646824600000|2022-03-09 11:16:40|550.23|547.37|550.12|547.26|550.66|547.8|550.12|547.26|0
1646824610000|2022-03-09 11:16:50|550.34|547.48|550.01|547.15|550.34|547.48|550.01|547.15|0
1646824620000|2022-03-09 11:17:00|549.79|546.93|550.23|547.37|550.34|547.48|549.79|546.93|0
1646824630000|2022-03-09 11:17:10|550.34|547.48|550.23|547.37|550.34|547.48|550.23|547.37|0
1646824640000|2022-03-09 11:17:20|550.34|547.48|549.91|547.05|550.44|547.58|549.91|547.05|0
1646824650000|2022-03-09 11:17:30|550.01|547.15|550.23|547.37|550.23|547.37|550.01|547.15|0
1646824660000|2022-03-09 11:17:40|550.34|547.48|550.34|547.48|550.44|547.58|550.34|547.48|0
1646824670000|2022-03-09 11:17:50|550.23|547.37|550.01|547.15|550.23|547.37|550.01|547.15|0
1646824680000|2022-03-09 11:18:00|549.58|546.72|549.04|546.18|549.58|546.72|548.71|545.85|0
1646824690000|2022-03-09 11:18:10|549.36|546.5|548.93|546.07|549.69|546.83|548.71|545.85|0
1646824700000|2022-03-09 11:18:20|549.36|546.5|549.14|546.28|549.36|546.5|549.14|546.28|0
1646824710000|2022-03-09 11:18:30|549.04|546.18|548.71|545.85|549.04|546.18|548.71|545.85|0
1646824720000|2022-03-09 11:18:40|548.39|545.53|547.41|544.55|548.39|545.53|547.41|544.55|0
1646824730000|2022-03-09 11:18:50|546.98|544.12|547.19|544.33|547.19|544.33|546.98|544.12|0
1646824740000|2022-03-09 11:19:00|547.31|544.45|546.98|544.12|547.41|544.55|546.98|544.12|0
1646824750000|2022-03-09 11:19:10|547.31|544.45|546.76|543.9|547.31|544.45|546.76|543.9|0
1646824760000|2022-03-09 11:19:20|546.98|544.12|547.19|544.33|547.31|544.45|546.98|544.12|0
1646824770000|2022-03-09 11:19:30|546.01|543.15|546.54|543.68|546.54|543.68|546.01|543.15|0
1646824780000|2022-03-09 11:19:40|546.76|543.9|547.52|544.66|547.52|544.66|546.76|543.9|0
1646824790000|2022-03-09 11:19:50|547.41|544.55|546.98|544.12|547.41|544.55|546.98|544.12|0
1646824800000|2022-03-09 11:20:00|547.3|544.44|547.63|544.77|547.63|544.77|547.19|544.33|0
1646824810000|2022-03-09 11:20:10|548.06|545.2|547.74|544.88|548.06|545.2|547.74|544.88|0
1646824820000|2022-03-09 11:20:20|547.19|544.33|550.77|547.91|550.77|547.91|546.33|543.47|0
1646824830000|2022-03-09 11:20:30|550.44|547.58|548.6|545.74|550.44|547.58|548.39|545.53|0
1646824840000|2022-03-09 11:20:40|548.92|546.06|548.39|545.53|549.04|546.18|548.27|545.41|0
1646824850000|2022-03-09 11:20:50|548.6|545.74|548.71|545.85|548.71|545.85|548.49|545.63|0
1646824860000|2022-03-09 11:21:00|546.87|544.01|545.46|542.6|546.87|544.01|543.73|540.87|0
1646824870000|2022-03-09 11:21:10|546.22|543.36|546.33|543.47|546.66|543.8|546.22|543.36|0
1646824880000|2022-03-09 11:21:20|546.11|543.25|545.79|542.93|546.11|543.25|545.79|542.93|0
1646824890000|2022-03-09 11:21:30|545.46|542.6|545.46|542.6|546.11|543.25|545.46|542.6|0
1646824900000|2022-03-09 11:21:40|545.79|542.93|545.89|543.03|545.89|543.03|545.68|542.82|0
1646824910000|2022-03-09 11:21:50|545.46|542.6|544.81|541.95|545.46|542.6|544.6|541.74|0
1646824920000|2022-03-09 11:22:00|545.03|542.17|546.11|543.25|546.11|543.25|545.03|542.17|0
1646824930000|2022-03-09 11:22:10|546.01|543.15|545.03|542.17|546.01|543.15|545.03|542.17|0
1646824940000|2022-03-09 11:22:20|545.46|542.6|546.11|543.25|546.11|543.25|545.36|542.5|0
1646824950000|2022-03-09 11:22:30|545.89|543.03|545.03|542.17|545.89|543.03|545.03|542.17|0
1646824960000|2022-03-09 11:22:40|545.24|542.38|545.24|542.38|545.24|542.38|544.92|542.06|0
1646824970000|2022-03-09 11:22:50|544.92|542.06|545.24|542.38|545.24|542.38|544.92|542.06|0
1646824980000|2022-03-09 11:23:00|545.46|542.6|546.44|543.58|546.44|543.58|545.46|542.6|0
1646824990000|2022-03-09 11:23:10|546.11|543.25|546.01|543.15|546.11|543.25|545.79|542.93|0
1646825000000|2022-03-09 11:23:20|546.44|543.58|545.57|542.71|546.44|543.58|545.57|542.71|0
1646825010000|2022-03-09 11:23:30|546.01|543.15|544.6|541.74|546.01|543.15|544.6|541.74|0
1646825020000|2022-03-09 11:23:40|544.49|541.63|544.38|541.52|544.6|541.74|544.38|541.52|0
1646825030000|2022-03-09 11:23:50|543.52|540.66|543.3|540.44|543.73|540.87|543.3|540.44|0
1646825040000|2022-03-09 11:24:00|543.84|540.98|543.95|541.09|543.95|541.09|543.52|540.66|0
1646825050000|2022-03-09 11:24:10|543.73|540.87|543.3|540.44|543.73|540.87|543.3|540.44|0
1646825060000|2022-03-09 11:24:20|542.87|540.01|542.65|539.79|542.87|540.01|542.65|539.79|0
1646825070000|2022-03-09 11:24:30|542.22|539.36|543.08|540.22|543.08|540.22|542|539.14|0
1646825080000|2022-03-09 11:24:40|543.52|540.66|542.65|539.79|543.52|540.66|542.65|539.79|0
1646825100000|2022-03-09 11:25:00|542.33|539.47|542.44|539.58|542.44|539.58|542.22|539.36|0
1646825110000|2022-03-09 11:25:10|542.22|539.36|542.98|540.12|542.98|540.12|542.22|539.36|0
1646825120000|2022-03-09 11:25:20|542.87|540.01|543.3|540.44|543.3|540.44|542.76|539.9|0
1646825130000|2022-03-09 11:25:30|543.08|540.22|542.44|539.58|543.3|540.44|542.44|539.58|0
1646825140000|2022-03-09 11:25:40|542.22|539.36|542.12|539.26|542.22|539.36|542.12|539.26|0
1646825150000|2022-03-09 11:25:50|541.9|539.04|541.79|538.93|541.9|539.04|540.71|537.85|0
1646825160000|2022-03-09 11:26:00|542.12|539.26|543.08|540.22|543.08|540.22|542.12|539.26|0
1646825170000|2022-03-09 11:26:10|543.3|540.44|545.03|542.17|545.24|542.38|543.3|540.44|0
1646825180000|2022-03-09 11:26:20|545.36|542.5|545.46|542.6|545.68|542.82|545.36|542.5|0
1646825190000|2022-03-09 11:26:30|545.24|542.38|544.49|541.63|545.24|542.38|544.49|541.63|0
1646825200000|2022-03-09 11:26:40|544.59|541.73|544.38|541.52|544.59|541.73|544.38|541.52|0
1646825210000|2022-03-09 11:26:50|544.81|541.95|545.36|542.5|545.36|542.5|544.81|541.95|0
1646825220000|2022-03-09 11:27:00|545.24|542.38|545.03|542.17|545.24|542.38|545.03|542.17|0
1646825230000|2022-03-09 11:27:10|545.14|542.28|545.03|542.17|545.14|542.28|544.92|542.06|0
1646825240000|2022-03-09 11:27:20|544.71|541.85|544.71|541.85|544.81|541.95|544.71|541.85|0
1646825250000|2022-03-09 11:27:30|543.73|540.87|544.81|541.95|544.81|541.95|543.73|540.87|0
1646825260000|2022-03-09 11:27:40|544.92|542.06|544.81|541.95|545.24|542.38|544.81|541.95|0
1646825270000|2022-03-09 11:27:50|544.92|542.06|545.24|542.38|545.36|542.5|544.92|542.06|0
1646825280000|2022-03-09 11:28:00|545.36|542.5|544.92|542.06|545.46|542.6|544.92|542.06|0
1646825290000|2022-03-09 11:28:10|544.59|541.73|544.59|541.73|544.59|541.73|544.59|541.73|0
1646825300000|2022-03-09 11:28:20|544.49|541.63|546.32|543.46|546.32|543.46|544.16|541.3|0
1646825310000|2022-03-09 11:28:30|546.65|543.79|546.54|543.68|546.76|543.9|546.44|543.58|0
1646825320000|2022-03-09 11:28:40|546.87|544.01|547.41|544.55|547.41|544.55|546.87|544.01|0
1646825330000|2022-03-09 11:28:50|547.19|544.33|547.62|544.76|547.62|544.76|547.19|544.33|0
1646825340000|2022-03-09 11:29:00|547.52|544.66|547.41|544.55|547.74|544.88|547.41|544.55|0
1646825350000|2022-03-09 11:29:10|547.52|544.66|547.19|544.33|547.52|544.66|546.97|544.11|0
1646825360000|2022-03-09 11:29:20|546.87|544.01|548.06|545.2|548.06|545.2|546.87|544.01|0
1646825370000|2022-03-09 11:29:30|548.49|545.63|547.84|544.98|548.49|545.63|547.84|544.98|0
1646825380000|2022-03-09 11:29:40|548.06|545.2|547.95|545.09|548.27|545.41|547.95|545.09|0
1646825390000|2022-03-09 11:29:50|548.27|545.41|548.27|545.41|548.49|545.63|548.27|545.41|0
1646825400000|2022-03-09 11:30:00|548.06|545.2|548.17|545.31|548.38|545.52|548.06|545.2|0
1646825410000|2022-03-09 11:30:10|548.82|545.96|548.6|545.74|548.82|545.96|548.38|545.52|0
1646825420000|2022-03-09 11:30:20|549.03|546.17|548.92|546.06|549.14|546.28|548.92|546.06|0
1646825430000|2022-03-09 11:30:30|549.36|546.5|549.36|546.5|549.57|546.71|549.36|546.5|0
1646825440000|2022-03-09 11:30:40|549.79|546.93|550.22|547.36|550.22|547.36|549.79|546.93|0
1646825450000|2022-03-09 11:30:50|550.66|547.8|550.12|547.26|550.66|547.8|549.57|546.71|0
1646825460000|2022-03-09 11:31:00|549.79|546.93|549.47|546.61|549.79|546.93|549.36|546.5|0
1646825470000|2022-03-09 11:31:10|549.57|546.71|549.9|547.04|549.9|547.04|549.25|546.39|0
1646825480000|2022-03-09 11:31:20|550.01|547.15|549.79|546.93|550.12|547.26|549.79|546.93|0
1646825490000|2022-03-09 11:31:30|549.57|546.71|549.9|547.04|549.9|547.04|549.14|546.28|0
1646825500000|2022-03-09 11:31:40|549.79|546.93|549.35|546.49|549.79|546.93|548.82|545.96|0
1646825510000|2022-03-09 11:31:50|549.79|546.93|549.35|546.49|549.79|546.93|549.35|546.49|0
1646825520000|2022-03-09 11:32:00|549.14|546.28|549.25|546.39|549.25|546.39|548.92|546.06|0
1646825530000|2022-03-09 11:32:10|549.47|546.61|549.25|546.39|549.47|546.61|549.25|546.39|0
1646825540000|2022-03-09 11:32:20|549.47|546.61|549.57|546.71|549.57|546.71|549.03|546.17|0
1646825550000|2022-03-09 11:32:30|549.68|546.82|548.92|546.06|549.68|546.82|548.7|545.84|0
1646825560000|2022-03-09 11:32:40|549.03|546.17|548.7|545.84|549.03|546.17|548.7|545.84|0
1646825570000|2022-03-09 11:32:50|548.92|546.06|548.6|545.74|549.25|546.39|548.6|545.74|0
1646825580000|2022-03-09 11:33:00|547.4|544.54|547.19|544.33|547.4|544.54|546.97|544.11|0
1646825590000|2022-03-09 11:33:10|547.84|544.98|547.73|544.87|547.95|545.09|547.73|544.87|0
1646825600000|2022-03-09 11:33:20|547.62|544.76|547.19|544.33|547.62|544.76|547.19|544.33|0
1646825610000|2022-03-09 11:33:30|547.08|544.22|545.89|543.03|547.08|544.22|545.89|543.03|0
1646825620000|2022-03-09 11:33:40|546.32|543.46|546.87|544.01|546.87|544.01|546.32|543.46|0
1646825630000|2022-03-09 11:33:50|546.65|543.79|546.32|543.46|546.76|543.9|546.32|543.46|0
1646825640000|2022-03-09 11:34:00|546.76|543.9|546.43|543.57|546.76|543.9|546.43|543.57|0
1646825650000|2022-03-09 11:34:10|546.32|543.46|546.43|543.57|546.65|543.79|546.22|543.36|0
1646825660000|2022-03-09 11:34:20|546|543.14|546|543.14|546.22|543.36|546|543.14|0
1646825670000|2022-03-09 11:34:30|545.89|543.03|546.75|543.89|546.75|543.89|545.89|543.03|0
1646825680000|2022-03-09 11:34:40|547.19|544.33|547.62|544.76|547.95|545.09|547.19|544.33|0
1646825690000|2022-03-09 11:34:50|547.52|544.66|548.05|545.19|548.05|545.19|547.52|544.66|0
1646825700000|2022-03-09 11:35:00|548.49|545.63|547.52|544.66|548.49|545.63|547.52|544.66|0
1646825710000|2022-03-09 11:35:10|547.84|544.98|547.19|544.33|547.84|544.98|546.97|544.11|0
1646825720000|2022-03-09 11:35:20|547.62|544.76|547.19|544.33|547.62|544.76|546.97|544.11|0
1646825730000|2022-03-09 11:35:30|547.62|544.76|546.87|544.01|547.62|544.76|546.75|543.89|0
1646825740000|2022-03-09 11:35:40|547.4|544.54|546.87|544.01|547.4|544.54|546.87|544.01|0
1646825750000|2022-03-09 11:35:50|546.75|543.89|546.54|543.68|546.75|543.89|546.54|543.68|0
1646825760000|2022-03-09 11:36:00|546.87|544.01|547.08|544.22|547.08|544.22|546.65|543.79|0
1646825770000|2022-03-09 11:36:10|547.19|544.33|546.87|544.01|547.19|544.33|546.75|543.89|0
1646825780000|2022-03-09 11:36:20|546.65|543.79|547.4|544.54|547.4|544.54|546.65|543.79|0
1646825790000|2022-03-09 11:36:30|546.75|543.89|546.75|543.89|546.75|543.89|546.65|543.79|0
1646825800000|2022-03-09 11:36:40|547.73|544.87|547.95|545.09|547.95|545.09|547.52|544.66|0
1646825810000|2022-03-09 11:36:50|548.05|545.19|548.7|545.84|548.7|545.84|548.05|545.19|0
1646825820000|2022-03-09 11:37:00|548.49|545.63|549.25|546.39|549.9|547.04|548.49|545.63|0
1646825830000|2022-03-09 11:37:10|549.57|546.71|549.9|547.04|549.9|547.04|549.35|546.49|0
1646825840000|2022-03-09 11:37:20|549.79|546.93|549.79|546.93|549.9|547.04|549.47|546.61|0
1646825850000|2022-03-09 11:37:30|549.47|546.61|548.92|546.06|549.47|546.61|548.92|546.06|0
1646825860000|2022-03-09 11:37:40|548.7|545.84|549.03|546.17|549.47|546.61|548.7|545.84|0
1646825870000|2022-03-09 11:37:50|549.25|546.39|549.57|546.71|549.57|546.71|549.14|546.28|0
1646825880000|2022-03-09 11:38:00|549.47|546.61|549.35|546.49|549.47|546.61|549.35|546.49|0
1646825890000|2022-03-09 11:38:10|549.25|546.39|549.35|546.49|549.35|546.49|549.03|546.17|0
1646825900000|2022-03-09 11:38:20|548.6|545.74|548.7|545.84|548.92|546.06|548.49|545.63|0
1646825910000|2022-03-09 11:38:30|548.6|545.74|549.35|546.49|549.35|546.49|548.49|545.63|0
1646825920000|2022-03-09 11:38:40|550|547.14|550.12|547.26|550.33|547.47|549.68|546.82|0
1646825930000|2022-03-09 11:38:50|550|547.14|550.55|547.69|550.65|547.79|549.9|547.04|0
1646825940000|2022-03-09 11:39:00|550.33|547.47|551.52|548.66|551.52|548.66|550.33|547.47|0
1646825950000|2022-03-09 11:39:10|551.74|548.88|551.63|548.77|551.74|548.88|551.52|548.66|0
1646825960000|2022-03-09 11:39:20|551.3|548.44|551.52|548.66|551.52|548.66|551.3|548.44|0
1646825970000|2022-03-09 11:39:30|551.09|548.23|551.2|548.34|551.3|548.44|550.98|548.12|0
1646825980000|2022-03-09 11:39:40|551.09|548.23|551.09|548.23|551.09|548.23|550.87|548.01|0
1646825990000|2022-03-09 11:39:50|550.44|547.58|551.52|548.66|551.52|548.66|550.44|547.58|0
1646826000000|2022-03-09 11:40:00|551.63|548.77|552.17|549.31|552.17|549.31|551.63|548.77|0
1646826010000|2022-03-09 11:40:10|552.07|549.21|552.29|549.43|552.29|549.43|551.42|548.56|0
1646826020000|2022-03-09 11:40:20|552.39|549.53|552.61|549.75|553.26|550.4|552.39|549.53|0
1646826030000|2022-03-09 11:40:30|551.96|549.1|551.96|549.1|551.96|549.1|551.96|549.1|0
1646826040000|2022-03-09 11:40:40|552.39|549.53|551.85|548.99|552.39|549.53|551.85|548.99|0
1646826050000|2022-03-09 11:40:50|551.74|548.88|552.82|549.96|552.82|549.96|551.74|548.88|0
1646826060000|2022-03-09 11:41:00|553.59|550.73|552.82|549.96|553.59|550.73|552.82|549.96|0
1646826070000|2022-03-09 11:41:10|552.94|550.08|552.82|549.96|552.94|550.08|552.82|549.96|0
1646826080000|2022-03-09 11:41:20|552.72|549.86|552.72|549.86|553.04|550.18|552.72|549.86|0
1646826090000|2022-03-09 11:41:30|552.61|549.75|552.82|549.96|552.82|549.96|552.61|549.75|0
1646826100000|2022-03-09 11:41:40|552.94|550.08|552.17|549.31|553.04|550.18|552.17|549.31|0
1646826110000|2022-03-09 11:41:50|552.61|549.75|552.39|549.53|552.82|549.96|552.39|549.53|0
1646826120000|2022-03-09 11:42:00|552.72|549.86|553.37|550.51|553.37|550.51|552.72|549.86|0
1646826130000|2022-03-09 11:42:10|553.91|551.05|553.91|551.05|553.91|551.05|553.69|550.83|0
1646826140000|2022-03-09 11:42:20|553.48|550.62|553.81|550.95|553.91|551.05|553.48|550.62|0
1646826150000|2022-03-09 11:42:30|553.91|551.05|553.91|551.05|554.13|551.27|553.48|550.62|0
1646826160000|2022-03-09 11:42:40|553.69|550.83|553.69|550.83|553.81|550.95|553.69|550.83|0
1646826170000|2022-03-09 11:42:50|553.48|550.62|553.91|551.05|553.91|551.05|553.48|550.62|0
1646826180000|2022-03-09 11:43:00|553.48|550.62|554.13|551.27|554.24|551.38|553.48|550.62|0
1646826190000|2022-03-09 11:43:10|554.35|551.49|554.13|551.27|554.35|551.49|554.02|551.16|0
1646826200000|2022-03-09 11:43:20|554.56|551.7|554.24|551.38|554.78|551.92|554.24|551.38|0
1646826210000|2022-03-09 11:43:30|554.35|551.49|553.81|550.95|554.35|551.49|553.81|550.95|0
1646826220000|2022-03-09 11:43:40|553.91|551.05|554.46|551.6|554.78|551.92|553.91|551.05|0
1646826230000|2022-03-09 11:43:50|554.56|551.7|555.43|552.57|555.43|552.57|554.35|551.49|0
1646826240000|2022-03-09 11:44:00|554.78|551.92|555.22|552.36|555.33|552.47|554.78|551.92|0
1646826250000|2022-03-09 11:44:10|555.33|552.47|556.74|553.88|556.96|554.1|555.33|552.47|0
1646826260000|2022-03-09 11:44:20|556.2|553.34|554.89|552.03|556.2|553.34|554.89|552.03|0
1646826270000|2022-03-09 11:44:30|554.56|551.7|554.78|551.92|554.78|551.92|554.35|551.49|0
1646826280000|2022-03-09 11:44:40|555.11|552.25|555.55|552.69|555.55|552.69|555.11|552.25|0
1646826290000|2022-03-09 11:44:50|555.43|552.57|555.98|553.12|555.98|553.12|555.43|552.57|0
1646826300000|2022-03-09 11:45:00|556.52|553.66|556.96|554.1|556.96|554.1|556.2|553.34|0
1646826310000|2022-03-09 11:45:10|557.07|554.21|556.96|554.1|557.07|554.21|556.74|553.88|0
1646826320000|2022-03-09 11:45:20|557.18|554.32|556.64|553.78|557.18|554.32|556.52|553.66|0
1646826330000|2022-03-09 11:45:30|556.52|553.66|556.74|553.88|556.74|553.88|556.42|553.56|0
1646826340000|2022-03-09 11:45:40|556.52|553.66|556.09|553.23|556.52|553.66|556.09|553.23|0
1646826350000|2022-03-09 11:45:50|556.52|553.66|557.18|554.32|557.18|554.32|556.3|553.44|0
1646826360000|2022-03-09 11:46:00|557.39|554.53|556.96|554.1|557.39|554.53|556.85|553.99|0
1646826370000|2022-03-09 11:46:10|557.39|554.53|557.18|554.32|557.39|554.53|556.96|554.1|0
1646826380000|2022-03-09 11:46:20|556.42|553.56|556.3|553.44|556.42|553.56|556.3|553.44|0
1646826390000|2022-03-09 11:46:30|556.74|553.88|556.52|553.66|557.39|554.53|556.52|553.66|0
1646826400000|2022-03-09 11:46:40|556.74|553.88|557.83|554.97|557.83|554.97|556.74|553.88|0
1646826410000|2022-03-09 11:46:50|558.16|555.3|557.51|554.65|558.16|555.3|557.51|554.65|0
1646826420000|2022-03-09 11:47:00|557.72|554.86|556.63|553.77|557.72|554.86|556.52|553.66|0
1646826430000|2022-03-09 11:47:10|556.74|553.88|557.72|554.86|557.72|554.86|556.74|553.88|0
1646826440000|2022-03-09 11:47:20|558.27|555.41|558.05|555.19|558.27|555.41|558.05|555.19|0
1646826450000|2022-03-09 11:47:30|558.27|555.41|557.07|554.21|558.27|555.41|557.07|554.21|0
1646826460000|2022-03-09 11:47:40|557.29|554.43|556.96|554.1|557.29|554.43|556.96|554.1|0
1646826470000|2022-03-09 11:47:50|556.2|553.34|556.3|553.44|556.3|553.44|556.09|553.23|0
1646826480000|2022-03-09 11:48:00|556.09|553.23|555.65|552.79|556.09|553.23|555.65|552.79|0
1646826500000|2022-03-09 11:48:20|555.55|552.69|555.43|552.57|555.87|553.01|555.43|552.57|0
1646826510000|2022-03-09 11:48:30|555|552.14|554.89|552.03|555|552.14|554.89|552.03|0
1646826520000|2022-03-09 11:48:40|554.78|551.92|554.78|551.92|554.78|551.92|554.67|551.81|0
1646826530000|2022-03-09 11:48:50|554.56|551.7|554.78|551.92|554.78|551.92|554.46|551.6|0
1646826540000|2022-03-09 11:49:00|554.56|551.7|553.91|551.05|554.56|551.7|553.8|550.94|0
1646826550000|2022-03-09 11:49:10|553.69|550.83|553.59|550.73|553.69|550.83|553.47|550.61|0
1646826560000|2022-03-09 11:49:20|553.69|550.83|553.91|551.05|554.02|551.16|553.69|550.83|0
1646826570000|2022-03-09 11:49:30|553.69|550.83|553.69|550.83|553.69|550.83|553.59|550.73|0
1646826580000|2022-03-09 11:49:40|553.59|550.73|553.26|550.4|553.59|550.73|553.04|550.18|0
1646826590000|2022-03-09 11:49:50|553.47|550.61|553.37|550.51|553.47|550.61|553.37|550.51|0
1646826600000|2022-03-09 11:50:00|553.47|550.61|553.26|550.4|553.47|550.61|552.82|549.96|0
1646826610000|2022-03-09 11:50:10|553.04|550.18|552.93|550.07|553.04|550.18|552.82|549.96|0
1646826620000|2022-03-09 11:50:20|553.37|550.51|552.93|550.07|553.37|550.51|552.93|550.07|0
1646826630000|2022-03-09 11:50:30|552.6|549.74|551.85|548.99|552.6|549.74|551.85|548.99|0
1646826640000|2022-03-09 11:50:40|551.95|549.09|552.07|549.21|552.17|549.31|551.95|549.09|0
1646826650000|2022-03-09 11:50:50|551.95|549.09|552.39|549.53|552.39|549.53|551.95|549.09|0
1646826660000|2022-03-09 11:51:00|552.28|549.42|552.28|549.42|552.28|549.42|552.07|549.21|0
1646826670000|2022-03-09 11:51:10|551.95|549.09|552.39|549.53|552.5|549.64|551.95|549.09|0
1646826680000|2022-03-09 11:51:20|552.17|549.31|551.95|549.09|552.39|549.53|551.95|549.09|0
1646826690000|2022-03-09 11:51:30|552.17|549.31|551.95|549.09|552.28|549.42|551.85|548.99|0
1646826700000|2022-03-09 11:51:40|552.17|549.31|552.17|549.31|552.5|549.64|552.17|549.31|0
1646826710000|2022-03-09 11:51:50|551.74|548.88|551.85|548.99|551.85|548.99|551.74|548.88|0
1646826720000|2022-03-09 11:52:00|551.52|548.66|551.08|548.22|551.74|548.88|551.08|548.22|0
1646826730000|2022-03-09 11:52:10|551.52|548.66|551.3|548.44|551.52|548.66|551.3|548.44|0
1646826740000|2022-03-09 11:52:20|550.87|548.01|551.52|548.66|551.52|548.66|550.87|548.01|0
1646826750000|2022-03-09 11:52:30|551.2|548.34|551.2|548.34|551.3|548.44|551.08|548.22|0
1646826760000|2022-03-09 11:52:40|551.41|548.55|550.98|548.12|551.41|548.55|550.98|548.12|0
1646826770000|2022-03-09 11:52:50|551.08|548.22|549.35|546.49|551.08|548.22|549.35|546.49|0
1646826780000|2022-03-09 11:53:00|549.57|546.71|549.56|546.7|549.57|546.71|549.46|546.6|0
1646826790000|2022-03-09 11:53:10|549.35|546.49|549.78|546.92|549.78|546.92|549.35|546.49|0
1646826800000|2022-03-09 11:53:20|549.89|547.03|551.08|548.22|551.08|548.22|549.89|547.03|0
1646826810000|2022-03-09 11:53:30|551.3|548.44|551.08|548.22|551.3|548.44|550.87|548.01|0
1646826820000|2022-03-09 11:53:40|551.3|548.44|551.08|548.22|551.3|548.44|551.08|548.22|0
1646826830000|2022-03-09 11:53:50|550.87|548.01|550.87|548.01|550.98|548.12|550.76|547.9|0
1646826840000|2022-03-09 11:54:00|551.08|548.22|551.3|548.44|551.3|548.44|551.08|548.22|0
1646826850000|2022-03-09 11:54:10|551.08|548.22|550.87|548.01|551.08|548.22|550.87|548.01|0
1646826860000|2022-03-09 11:54:20|550.65|547.79|550.54|547.68|550.65|547.79|550.54|547.68|0
1646826870000|2022-03-09 11:54:30|550.65|547.79|550.98|548.12|550.98|548.12|550.54|547.68|0
1646826880000|2022-03-09 11:54:40|550.87|548.01|549.89|547.03|550.98|548.12|549.89|547.03|0
1646826890000|2022-03-09 11:54:50|550|547.14|550.65|547.79|550.65|547.79|550|547.14|0
1646826900000|2022-03-09 11:55:00|551.08|548.22|551.3|548.44|551.3|548.44|550.87|548.01|0
1646826910000|2022-03-09 11:55:10|551.41|548.55|551.63|548.77|551.73|548.87|551.41|548.55|0
1646826920000|2022-03-09 11:55:20|551.41|548.55|552.6|549.74|552.6|549.74|551.41|548.55|0
1646826930000|2022-03-09 11:55:30|553.04|550.18|552.17|549.31|553.04|550.18|552.17|549.31|0
1646826940000|2022-03-09 11:55:40|552.28|549.42|552.72|549.86|552.72|549.86|552.28|549.42|0
1646826950000|2022-03-09 11:55:50|552.6|549.74|552.6|549.74|552.82|549.96|552.6|549.74|0
1646826960000|2022-03-09 11:56:00|552.82|549.96|552.72|549.86|552.82|549.96|552.72|549.86|0
1646826970000|2022-03-09 11:56:10|552.82|549.96|552.72|549.86|552.82|549.96|552.72|549.86|0
1646826980000|2022-03-09 11:56:20|552.6|549.74|552.6|549.74|552.82|549.96|552.6|549.74|0
1646826990000|2022-03-09 11:56:30|552.72|549.86|553.25|550.39|553.25|550.39|552.72|549.86|0
1646827000000|2022-03-09 11:56:40|553.15|550.29|552.39|549.53|553.15|550.29|552.28|549.42|0
1646827010000|2022-03-09 11:56:50|551.95|549.09|552.5|549.64|552.5|549.64|551.95|549.09|0
1646827020000|2022-03-09 11:57:00|552.6|549.74|552.28|549.42|552.6|549.74|552.17|549.31|0
1646827030000|2022-03-09 11:57:10|552.39|549.53|552.39|549.53|552.39|549.53|552.28|549.42|0
1646827040000|2022-03-09 11:57:20|552.17|549.31|552.72|549.86|552.82|549.96|552.17|549.31|0
1646827050000|2022-03-09 11:57:30|553.15|550.29|553.15|550.29|553.47|550.61|553.15|550.29|0
1646827060000|2022-03-09 11:57:40|553.25|550.39|553.25|550.39|553.25|550.39|553.04|550.18|0
1646827070000|2022-03-09 11:57:50|553.47|550.61|553.8|550.94|553.8|550.94|553.25|550.39|0
1646827080000|2022-03-09 11:58:00|553.37|550.51|553.04|550.18|553.47|550.61|553.04|550.18|0
1646827090000|2022-03-09 11:58:10|553.25|550.39|553.47|550.61|553.91|551.05|553.25|550.39|0
1646827100000|2022-03-09 11:58:20|553.25|550.39|552.82|549.96|553.25|550.39|552.82|549.96|0
1646827110000|2022-03-09 11:58:30|552.38|549.52|551.85|548.99|552.38|549.52|551.85|548.99|0
1646827120000|2022-03-09 11:58:40|551.95|549.09|552.17|549.31|552.17|549.31|551.95|549.09|0
1646827130000|2022-03-09 11:58:50|551.95|549.09|551.95|549.09|552.06|549.2|551.85|548.99|0
1646827140000|2022-03-09 11:59:00|552.17|549.31|551.95|549.09|552.38|549.52|551.95|549.09|0
1646827150000|2022-03-09 11:59:10|552.17|549.31|552.38|549.52|552.38|549.52|551.95|549.09|0
1646827160000|2022-03-09 11:59:20|552.17|549.31|551.63|548.77|552.17|549.31|551.63|548.77|0
1646827170000|2022-03-09 11:59:30|551.73|548.87|552.38|549.52|552.38|549.52|551.52|548.66|0
1646827180000|2022-03-09 11:59:40|552.71|549.85|552.82|549.96|552.82|549.96|552.6|549.74|0
1646827190000|2022-03-09 11:59:50|552.71|549.85|554.02|551.16|554.02|551.16|552.5|549.64|0
1646827200000|2022-03-09 12:00:00|554.56|551.7|553.25|550.39|554.56|551.7|553.25|550.39|0
1646827210000|2022-03-09 12:00:10|553.15|550.29|553.47|550.61|553.47|550.61|553.15|550.29|0
1646827220000|2022-03-09 12:00:20|553.69|550.83|553.69|550.83|553.91|551.05|553.58|550.72|0
1646827230000|2022-03-09 12:00:30|553.8|550.94|554.67|551.81|554.67|551.81|553.69|550.83|0
1646827240000|2022-03-09 12:00:40|555.43|552.57|556.3|553.44|556.95|554.09|555.43|552.57|0
1646827250000|2022-03-09 12:00:50|556.74|553.88|555.65|552.79|556.74|553.88|555.65|552.79|0
1646827260000|2022-03-09 12:01:00|556.08|553.22|556.95|554.09|556.95|554.09|556.08|553.22|0
1646827270000|2022-03-09 12:01:10|556.85|553.99|556.73|553.87|556.95|554.09|556.73|553.87|0
1646827280000|2022-03-09 12:01:20|556.63|553.77|556.95|554.09|556.95|554.09|556.63|553.77|0
1646827290000|2022-03-09 12:01:30|556.73|553.87|557.17|554.31|557.17|554.31|556.73|553.87|0
1646827300000|2022-03-09 12:01:40|557.39|554.53|557.61|554.75|557.61|554.75|557.17|554.31|0
1646827310000|2022-03-09 12:01:50|557.17|554.31|557.39|554.53|557.61|554.75|557.17|554.31|0
1646827320000|2022-03-09 12:02:00|556.3|553.44|556.08|553.22|556.3|553.44|555.43|552.57|0
1646827330000|2022-03-09 12:02:10|555.54|552.68|555.21|552.35|555.54|552.68|555.21|552.35|0
1646827340000|2022-03-09 12:02:20|555.65|552.79|555.43|552.57|555.65|552.79|555.43|552.57|0
1646827350000|2022-03-09 12:02:30|554.99|552.13|555.43|552.57|555.65|552.79|554.99|552.13|0
1646827360000|2022-03-09 12:02:40|555.11|552.25|554.56|551.7|555.11|552.25|554.56|551.7|0
1646827370000|2022-03-09 12:02:50|554.12|551.26|554.34|551.48|554.34|551.48|554.12|551.26|0
1646827380000|2022-03-09 12:03:00|554.56|551.7|554.77|551.91|554.77|551.91|554.12|551.26|0
1646827390000|2022-03-09 12:03:10|554.99|552.13|554.02|551.16|554.99|552.13|554.02|551.16|0
1646827400000|2022-03-09 12:03:20|554.24|551.38|553.37|550.51|554.24|551.38|553.37|550.51|0
1646827410000|2022-03-09 12:03:30|553.25|550.39|554.02|551.16|554.02|551.16|553.25|550.39|0
1646827420000|2022-03-09 12:03:40|553.9|551.04|554.02|551.16|554.12|551.26|553.9|551.04|0
1646827430000|2022-03-09 12:03:50|554.34|551.48|553.9|551.04|554.34|551.48|553.69|550.83|0
1646827440000|2022-03-09 12:04:00|553.69|550.83|553.69|550.83|553.9|551.04|553.15|550.29|0
1646827450000|2022-03-09 12:04:10|553.9|551.04|553.69|550.83|554.02|551.16|553.69|550.83|0
1646827460000|2022-03-09 12:04:20|553.47|550.61|553.37|550.51|553.9|551.04|553.25|550.39|0
1646827470000|2022-03-09 12:04:30|553.25|550.39|552.82|549.96|553.25|550.39|552.82|549.96|0
1646827480000|2022-03-09 12:04:40|553.03|550.17|553.03|550.17|553.15|550.29|553.03|550.17|0
1646827490000|2022-03-09 12:04:50|553.15|550.29|553.03|550.17|553.25|550.39|553.03|550.17|0
1646827500000|2022-03-09 12:05:00|553.8|550.94|553.69|550.83|553.8|550.94|553.69|550.83|0
1646827510000|2022-03-09 12:05:10|553.8|550.94|554.77|551.91|554.77|551.91|553.8|550.94|0
1646827520000|2022-03-09 12:05:20|554.99|552.13|555.32|552.46|555.32|552.46|554.99|552.13|0
1646827530000|2022-03-09 12:05:30|555.76|552.9|556.73|553.87|556.73|553.87|555.76|552.9|0
1646827540000|2022-03-09 12:05:40|556.63|553.77|556.08|553.22|556.63|553.77|556.08|553.22|0
1646827550000|2022-03-09 12:05:50|555.86|553|555.21|552.35|555.86|553|555.21|552.35|0
1646827560000|2022-03-09 12:06:00|555.54|552.68|555.21|552.35|555.54|552.68|555.21|552.35|0
1646827570000|2022-03-09 12:06:10|554.99|552.13|554.02|551.16|555.1|552.24|554.02|551.16|0
1646827580000|2022-03-09 12:06:20|554.77|551.91|554.77|551.91|554.99|552.13|554.12|551.26|0
1646827590000|2022-03-09 12:06:30|554.34|551.48|554.12|551.26|554.34|551.48|554.12|551.26|0
1646827600000|2022-03-09 12:06:40|554.34|551.48|554.12|551.26|554.34|551.48|554.12|551.26|0
1646827610000|2022-03-09 12:06:50|553.9|551.04|553.9|551.04|554.34|551.48|553.9|551.04|0
1646827620000|2022-03-09 12:07:00|553.47|550.61|553.03|550.17|553.47|550.61|552.82|549.96|0
1646827630000|2022-03-09 12:07:10|553.25|550.39|553.47|550.61|553.8|550.94|553.25|550.39|0
1646827640000|2022-03-09 12:07:20|553.58|550.72|554.02|551.16|554.02|551.16|553.25|550.39|0
1646827650000|2022-03-09 12:07:30|553.58|550.72|554.02|551.16|554.02|551.16|553.58|550.72|0
1646827660000|2022-03-09 12:07:40|553.9|551.04|553.9|551.04|553.9|551.04|553.47|550.61|0
1646827670000|2022-03-09 12:07:50|553.69|550.83|553.8|550.94|553.9|551.04|553.69|550.83|0
1646827680000|2022-03-09 12:08:00|553.9|551.04|554.99|552.13|554.99|552.13|553.9|551.04|0
1646827690000|2022-03-09 12:08:10|555.32|552.46|554.77|551.91|555.32|552.46|554.77|551.91|0
1646827700000|2022-03-09 12:08:20|554.56|551.7|554.77|551.91|554.77|551.91|554.34|551.48|0
1646827710000|2022-03-09 12:08:30|554.67|551.81|552.93|550.07|554.67|551.81|552.82|549.96|0
1646827720000|2022-03-09 12:08:40|553.03|550.17|551.63|548.77|553.03|550.17|551.63|548.77|0
1646827730000|2022-03-09 12:08:50|551.3|548.44|550.86|548|551.41|548.55|550.86|548|0
1646827740000|2022-03-09 12:09:00|551.19|548.33|550.43|547.57|551.19|548.33|550.43|547.57|0
1646827750000|2022-03-09 12:09:10|550.32|547.46|551.08|548.22|551.08|548.22|550.32|547.46|0
1646827760000|2022-03-09 12:09:20|550.76|547.9|551.41|548.55|551.41|548.55|550.76|547.9|0
1646827770000|2022-03-09 12:09:30|551.51|548.65|550.97|548.11|551.51|548.65|550.97|548.11|0
1646827780000|2022-03-09 12:09:40|551.51|548.65|551.51|548.65|551.51|548.65|551.3|548.44|0
1646827790000|2022-03-09 12:09:50|551.73|548.87|552.06|549.2|552.06|549.2|551.63|548.77|0
1646827800000|2022-03-09 12:10:00|552.38|549.52|552.38|549.52|552.93|550.07|552.38|549.52|0
1646827810000|2022-03-09 12:10:10|552.71|549.85|552.93|550.07|553.03|550.17|552.71|549.85|0
1646827820000|2022-03-09 12:10:20|552.82|549.96|553.8|550.94|553.8|550.94|552.71|549.85|0
1646827830000|2022-03-09 12:10:30|553.9|551.04|553.47|550.61|553.9|551.04|553.47|550.61|0
1646827840000|2022-03-09 12:10:40|553.58|550.72|553.68|550.82|553.9|551.04|553.58|550.72|0
1646827850000|2022-03-09 12:10:50|553.58|550.72|553.68|550.82|553.68|550.82|553.58|550.72|0
1646827860000|2022-03-09 12:11:00|553.36|550.5|553.47|550.61|553.47|550.61|552.82|549.96|0
1646827870000|2022-03-09 12:11:10|552.93|550.07|553.03|550.17|553.25|550.39|552.93|550.07|0
1646827880000|2022-03-09 12:11:20|552.49|549.63|552.06|549.2|552.49|549.63|552.06|549.2|0
1646827890000|2022-03-09 12:11:30|551.84|548.98|551.95|549.09|552.16|549.3|551.73|548.87|0
1646827900000|2022-03-09 12:11:40|551.73|548.87|551.62|548.76|551.73|548.87|551.62|548.76|0
1646827910000|2022-03-09 12:11:50|552.06|549.2|552.28|549.42|552.6|549.74|552.06|549.2|0
1646827920000|2022-03-09 12:12:00|552.82|549.96|553.58|550.72|553.58|550.72|552.82|549.96|0
1646827930000|2022-03-09 12:12:10|553.25|550.39|552.6|549.74|553.25|550.39|552.6|549.74|0
1646827940000|2022-03-09 12:12:20|552.49|549.63|552.6|549.74|552.93|550.07|552.38|549.52|0
1646827950000|2022-03-09 12:12:30|552.81|549.95|552.28|549.42|552.81|549.95|552.28|549.42|0
1646827960000|2022-03-09 12:12:40|552.6|549.74|553.15|550.29|553.15|550.29|552.6|549.74|0
1646827970000|2022-03-09 12:12:50|553.36|550.5|552.93|550.07|553.36|550.5|552.93|550.07|0
1646827980000|2022-03-09 12:13:00|552.81|549.95|553.47|550.61|553.47|550.61|552.81|549.95|0
1646827990000|2022-03-09 12:13:10|553.68|550.82|553.58|550.72|553.8|550.94|553.58|550.72|0
1646828000000|2022-03-09 12:13:20|554.01|551.15|554.55|551.69|554.55|551.69|554.01|551.15|0
1646828010000|2022-03-09 12:13:30|554.23|551.37|554.77|551.91|554.88|552.02|554.23|551.37|0
1646828020000|2022-03-09 12:13:40|554.67|551.81|554.23|551.37|554.67|551.81|554.23|551.37|0
1646828030000|2022-03-09 12:13:50|554.01|551.15|553.47|550.61|554.12|551.26|553.47|550.61|0
1646828040000|2022-03-09 12:14:00|553.9|551.04|552.81|549.95|553.9|551.04|552.81|549.95|0
1646828050000|2022-03-09 12:14:10|552.71|549.85|552.38|549.52|552.71|549.85|552.38|549.52|0
1646828060000|2022-03-09 12:14:20|552.49|549.63|552.6|549.74|552.6|549.74|552.38|549.52|0
1646828070000|2022-03-09 12:14:30|552.49|549.63|552.6|549.74|552.81|549.95|552.38|549.52|0
1646828080000|2022-03-09 12:14:40|552.16|549.3|551.73|548.87|552.38|549.52|551.73|548.87|0
1646828090000|2022-03-09 12:14:50|551.62|548.76|551.73|548.87|551.73|548.87|551.62|548.76|0
1646828100000|2022-03-09 12:15:00|551.29|548.43|551.29|548.43|551.84|548.98|551.08|548.22|0
1646828110000|2022-03-09 12:15:10|551.08|548.22|550.97|548.11|551.29|548.43|550.97|548.11|0
1646828120000|2022-03-09 12:15:20|551.19|548.33|551.95|549.09|551.95|549.09|551.19|548.33|0
1646828130000|2022-03-09 12:15:30|551.51|548.65|551.41|548.55|551.73|548.87|551.41|548.55|0
1646828140000|2022-03-09 12:15:40|551.29|548.43|551.41|548.55|551.41|548.55|551.29|548.43|0
1646828150000|2022-03-09 12:15:50|551.29|548.43|550.97|548.11|551.29|548.43|550.97|548.11|0
1646828160000|2022-03-09 12:16:00|550.86|548|551.94|549.08|551.94|549.08|550.86|548|0
1646828170000|2022-03-09 12:16:10|552.27|549.41|552.6|549.74|552.6|549.74|552.27|549.41|0
1646828180000|2022-03-09 12:16:20|552.81|549.95|552.6|549.74|552.81|549.95|552.6|549.74|0
1646828190000|2022-03-09 12:16:30|552.81|549.95|552.81|549.95|552.93|550.07|552.81|549.95|0
1646828200000|2022-03-09 12:16:40|552.6|549.74|552.71|549.85|552.71|549.85|552.49|549.63|0
1646828210000|2022-03-09 12:16:50|552.6|549.74|552.16|549.3|552.71|549.85|552.16|549.3|0
1646828220000|2022-03-09 12:17:00|551.73|548.87|550.43|547.57|551.73|548.87|550.43|547.57|0
1646828230000|2022-03-09 12:17:10|550.64|547.78|550.42|547.56|550.64|547.78|550.42|547.56|0
1646828240000|2022-03-09 12:17:20|550.21|547.35|550.1|547.24|550.21|547.35|549.99|547.13|0
1646828250000|2022-03-09 12:17:30|550.32|547.46|550.21|547.35|550.42|547.56|550.1|547.24|0
1646828260000|2022-03-09 12:17:40|549.77|546.91|550.86|548|550.86|548|549.77|546.91|0
1646828270000|2022-03-09 12:17:50|549.77|546.91|549.67|546.81|549.77|546.91|549.67|546.81|0
1646828280000|2022-03-09 12:18:00|550.75|547.89|550.97|548.11|550.97|548.11|550.75|547.89|0
1646828290000|2022-03-09 12:18:10|551.08|548.22|549.34|546.48|551.08|548.22|549.34|546.48|0
1646828300000|2022-03-09 12:18:20|549.45|546.59|548.69|545.83|549.77|546.91|548.69|545.83|0
1646828310000|2022-03-09 12:18:30|549.67|546.81|548.69|545.83|549.67|546.81|548.69|545.83|0
1646828320000|2022-03-09 12:18:40|548.8|545.94|548.47|545.61|548.8|545.94|548.26|545.4|0
1646828330000|2022-03-09 12:18:50|548.37|545.51|548.47|545.61|548.47|545.61|548.37|545.51|0
1646828340000|2022-03-09 12:19:00|548.37|545.51|548.47|545.61|548.59|545.73|548.37|545.51|0
1646828350000|2022-03-09 12:19:10|548.37|545.51|548.47|545.61|548.69|545.83|548.37|545.51|0
1646828360000|2022-03-09 12:19:20|548.8|545.94|548.47|545.61|548.8|545.94|547.82|544.96|0
1646828370000|2022-03-09 12:19:30|548.26|545.4|547.61|544.75|548.47|545.61|546.96|544.1|0
1646828380000|2022-03-09 12:19:40|548.26|545.4|547.82|544.96|548.26|545.4|547.61|544.75|0
1646828390000|2022-03-09 12:19:50|548.26|545.4|548.04|545.18|548.26|545.4|547.94|545.08|0
1646828400000|2022-03-09 12:20:00|547.82|544.96|547.29|544.43|547.82|544.96|547.29|544.43|0
1646828410000|2022-03-09 12:20:10|547.39|544.53|547.17|544.31|547.39|544.53|546.74|543.88|0
1646828420000|2022-03-09 12:20:20|547.39|544.53|547.39|544.53|547.61|544.75|547.07|544.21|0
1646828430000|2022-03-09 12:20:30|547.17|544.31|546.96|544.1|547.29|544.43|546.96|544.1|0
1646828440000|2022-03-09 12:20:40|547.17|544.31|547.5|544.64|547.5|544.64|546.96|544.1|0
1646828450000|2022-03-09 12:20:50|547.17|544.31|547.29|544.43|547.39|544.53|547.17|544.31|0
1646828460000|2022-03-09 12:21:00|546.96|544.1|547.17|544.31|547.17|544.31|546.96|544.1|0
1646828470000|2022-03-09 12:21:10|546.96|544.1|546.85|543.99|546.96|544.1|546.74|543.88|0
1646828480000|2022-03-09 12:21:20|546.96|544.1|546.31|543.45|546.96|544.1|546.31|543.45|0
1646828490000|2022-03-09 12:21:30|546.74|543.88|546.31|543.45|546.74|543.88|546.31|543.45|0
1646828500000|2022-03-09 12:21:40|546.52|543.66|546.74|543.88|546.74|543.88|546.52|543.66|0
1646828510000|2022-03-09 12:21:50|546.64|543.78|546.74|543.88|546.85|543.99|546.64|543.78|0
1646828520000|2022-03-09 12:22:00|546.85|543.99|547.07|544.21|547.07|544.21|546.52|543.66|0
1646828530000|2022-03-09 12:22:10|547.5|544.64|547.61|544.75|547.72|544.86|547.5|544.64|0
1646828540000|2022-03-09 12:22:20|547.5|544.64|548.8|545.94|548.8|545.94|547.5|544.64|0
1646828550000|2022-03-09 12:22:30|548.58|545.72|549.12|546.26|549.12|546.26|548.58|545.72|0
1646828560000|2022-03-09 12:22:40|548.91|546.05|548.91|546.05|548.91|546.05|548.91|546.05|0
1646828570000|2022-03-09 12:22:50|549.02|546.16|548.91|546.05|549.02|546.16|548.91|546.05|0
1646828580000|2022-03-09 12:23:00|549.02|546.16|549.23|546.37|549.23|546.37|548.69|545.83|0
1646828590000|2022-03-09 12:23:10|549.34|546.48|549.12|546.26|549.45|546.59|549.12|546.26|0
1646828600000|2022-03-09 12:23:20|549.02|546.16|548.8|545.94|549.34|546.48|548.8|545.94|0
1646828610000|2022-03-09 12:23:30|548.91|546.05|549.34|546.48|549.34|546.48|548.91|546.05|0
1646828620000|2022-03-09 12:23:40|549.12|546.26|548.47|545.61|549.12|546.26|548.47|545.61|0
1646828630000|2022-03-09 12:23:50|548.25|545.39|547.82|544.96|548.25|545.39|547.82|544.96|0
1646828640000|2022-03-09 12:24:00|547.93|545.07|547.5|544.64|547.93|545.07|547.5|544.64|0
1646828650000|2022-03-09 12:24:10|547.39|544.53|546.96|544.1|547.39|544.53|546.96|544.1|0
1646828660000|2022-03-09 12:24:20|546.74|543.88|547.07|544.21|547.07|544.21|546.74|543.88|0
1646828670000|2022-03-09 12:24:30|546.74|543.88|547.39|544.53|547.39|544.53|546.74|543.88|0
1646828680000|2022-03-09 12:24:40|547.6|544.74|547.82|544.96|547.93|545.07|547.6|544.74|0
1646828690000|2022-03-09 12:24:50|548.04|545.18|548.8|545.94|548.8|545.94|548.04|545.18|0
1646828700000|2022-03-09 12:25:00|549.23|546.37|549.12|546.26|549.23|546.37|548.9|546.04|0
1646828710000|2022-03-09 12:25:10|549.34|546.48|549.12|546.26|549.34|546.48|549.12|546.26|0
1646828720000|2022-03-09 12:25:20|549.23|546.37|549.34|546.48|549.34|546.48|549.23|546.37|0
1646828730000|2022-03-09 12:25:30|549.02|546.16|548.9|546.04|549.02|546.16|548.9|546.04|0
1646828740000|2022-03-09 12:25:40|549.12|546.26|548.04|545.18|549.12|546.26|548.04|545.18|0
1646828750000|2022-03-09 12:25:50|548.37|545.51|548.37|545.51|548.37|545.51|548.25|545.39|0
1646828760000|2022-03-09 12:26:00|548.69|545.83|548.04|545.18|548.8|545.94|548.04|545.18|0
1646828770000|2022-03-09 12:26:10|547.39|544.53|548.04|545.18|548.04|545.18|547.39|544.53|0
1646828780000|2022-03-09 12:26:20|548.69|545.83|548.47|545.61|548.69|545.83|548.47|545.61|0
1646828790000|2022-03-09 12:26:30|549.12|546.26|548.9|546.04|549.99|547.13|548.8|545.94|0
1646828800000|2022-03-09 12:26:40|548.8|545.94|548.9|546.04|549.34|546.48|548.8|545.94|0
1646828810000|2022-03-09 12:26:50|549.02|546.16|549.02|546.16|549.02|546.16|548.9|546.04|0
1646828820000|2022-03-09 12:27:00|549.34|546.48|549.34|546.48|549.34|546.48|549.34|546.48|0
1646828830000|2022-03-09 12:27:10|549.77|546.91|548.8|545.94|549.77|546.91|548.8|545.94|0
1646828840000|2022-03-09 12:27:20|548.69|545.83|548.8|545.94|548.9|546.04|548.69|545.83|0
1646828850000|2022-03-09 12:27:30|549.12|546.26|548.69|545.83|549.12|546.26|548.69|545.83|0
1646828860000|2022-03-09 12:27:40|548.47|545.61|548.8|545.94|548.8|545.94|548.47|545.61|0
1646828870000|2022-03-09 12:27:50|549.12|546.26|549.02|546.16|549.12|546.26|549.02|546.16|0
1646828880000|2022-03-09 12:28:00|548.69|545.83|548.47|545.61|548.69|545.83|548.47|545.61|0
1646828890000|2022-03-09 12:28:10|548.25|545.39|549.34|546.48|549.34|546.48|548.25|545.39|0
1646828900000|2022-03-09 12:28:20|549.88|547.02|550.1|547.24|550.1|547.24|549.55|546.69|0
1646828910000|2022-03-09 12:28:30|549.99|547.13|550.32|547.46|550.32|547.46|549.99|547.13|0
1646828920000|2022-03-09 12:28:40|550.2|547.34|550.1|547.24|550.2|547.34|549.99|547.13|0
1646828930000|2022-03-09 12:28:50|549.34|546.48|549.55|546.69|549.99|547.13|549.34|546.48|0
1646828940000|2022-03-09 12:29:00|549.67|546.81|549.77|546.91|549.77|546.91|549.34|546.48|0
1646828950000|2022-03-09 12:29:10|549.67|546.81|549.45|546.59|549.77|546.91|549.45|546.59|0
1646828960000|2022-03-09 12:29:20|549.55|546.69|549.55|546.69|549.77|546.91|549.55|546.69|0
1646828970000|2022-03-09 12:29:30|549.45|546.59|549.55|546.69|549.55|546.69|549.34|546.48|0
1646828980000|2022-03-09 12:29:40|549.34|546.48|549.67|546.81|549.67|546.81|549.23|546.37|0
1646828990000|2022-03-09 12:29:50|549.55|546.69|549.34|546.48|549.55|546.69|549.23|546.37|0
1646829000000|2022-03-09 12:30:00|548.69|545.83|547.82|544.96|548.69|545.83|547.82|544.96|0
1646829010000|2022-03-09 12:30:10|548.04|545.18|547.82|544.96|548.04|545.18|547.82|544.96|0
1646829020000|2022-03-09 12:30:20|547.72|544.86|547.39|544.53|547.72|544.86|547.39|544.53|0
1646829030000|2022-03-09 12:30:30|547.6|544.74|547.6|544.74|547.6|544.74|547.17|544.31|0
1646829040000|2022-03-09 12:30:40|547.39|544.53|547.5|544.64|547.5|544.64|546.85|543.99|0
1646829050000|2022-03-09 12:30:50|547.39|544.53|548.58|545.72|548.58|545.72|547.39|544.53|0
1646829060000|2022-03-09 12:31:00|548.37|545.51|548.69|545.83|548.69|545.83|548.37|545.51|0
1646829070000|2022-03-09 12:31:10|548.8|545.94|548.69|545.83|548.9|546.04|548.69|545.83|0
1646829080000|2022-03-09 12:31:20|548.47|545.61|548.69|545.83|548.69|545.83|548.37|545.51|0
1646829090000|2022-03-09 12:31:30|548.9|546.04|549.12|546.26|549.34|546.48|548.9|546.04|0
1646829100000|2022-03-09 12:31:40|548.9|546.04|549.55|546.69|549.55|546.69|548.9|546.04|0
1646829110000|2022-03-09 12:31:50|550.2|547.34|550.42|547.56|550.42|547.56|550.2|547.34|0
1646829120000|2022-03-09 12:32:00|550.64|547.78|550.2|547.34|550.64|547.78|550.2|547.34|0
1646829130000|2022-03-09 12:32:10|550.42|547.56|551.07|548.21|551.07|548.21|550.42|547.56|0
1646829140000|2022-03-09 12:32:20|551.29|548.43|551.29|548.43|551.29|548.43|551.07|548.21|0
1646829150000|2022-03-09 12:32:30|551.51|548.65|551.07|548.21|551.51|548.65|551.07|548.21|0
1646829160000|2022-03-09 12:32:40|550.97|548.11|551.29|548.43|551.29|548.43|550.85|547.99|0
1646829170000|2022-03-09 12:32:50|551.4|548.54|551.29|548.43|551.4|548.54|551.29|548.43|0
1646829180000|2022-03-09 12:33:00|551.4|548.54|551.94|549.08|551.94|549.08|551.4|548.54|0
1646829190000|2022-03-09 12:33:10|551.84|548.98|551.94|549.08|552.16|549.3|551.84|548.98|0
1646829200000|2022-03-09 12:33:20|551.72|548.86|551.51|548.65|551.72|548.86|551.51|548.65|0
1646829210000|2022-03-09 12:33:30|551.62|548.76|550.85|547.99|551.62|548.76|550.85|547.99|0
1646829220000|2022-03-09 12:33:40|550.75|547.89|550.32|547.46|550.75|547.89|550.2|547.34|0
1646829230000|2022-03-09 12:33:50|550.2|547.34|549.99|547.13|550.2|547.34|549.99|547.13|0
1646829240000|2022-03-09 12:34:00|548.9|546.04|549.34|546.48|549.34|546.48|548.36|545.5|0
1646829250000|2022-03-09 12:34:10|549.77|546.91|550.1|547.24|550.1|547.24|549.55|546.69|0
1646829260000|2022-03-09 12:34:20|549.99|547.13|549.45|546.59|549.99|547.13|549.45|546.59|0
1646829270000|2022-03-09 12:34:30|549.55|546.69|548.68|545.82|549.55|546.69|548.68|545.82|0
1646829280000|2022-03-09 12:34:40|548.47|545.61|548.25|545.39|548.47|545.61|548.25|545.39|0
1646829290000|2022-03-09 12:34:50|548.03|545.17|547.71|544.85|548.03|545.17|547.71|544.85|0
1646829300000|2022-03-09 12:35:00|547.93|545.07|548.03|545.17|548.25|545.39|547.93|545.07|0
1646829310000|2022-03-09 12:35:10|548.36|545.5|548.03|545.17|548.36|545.5|548.03|545.17|0
1646829320000|2022-03-09 12:35:20|547.93|545.07|547.82|544.96|547.93|545.07|547.71|544.85|0
1646829330000|2022-03-09 12:35:30|547.6|544.74|547.17|544.31|547.6|544.74|547.17|544.31|0
1646829340000|2022-03-09 12:35:40|546.74|543.88|546.52|543.66|546.74|543.88|546.52|543.66|0
1646829350000|2022-03-09 12:35:50|546.63|543.77|547.28|544.42|547.28|544.42|546.63|543.77|0
1646829360000|2022-03-09 12:36:00|547.06|544.2|546.74|543.88|547.06|544.2|546.74|543.88|0
1646829370000|2022-03-09 12:36:10|546.3|543.44|546.74|543.88|546.95|544.09|546.3|543.44|0
1646829380000|2022-03-09 12:36:20|546.52|543.66|547.17|544.31|547.17|544.31|546.52|543.66|0
1646829390000|2022-03-09 12:36:30|547.5|544.64|547.82|544.96|547.82|544.96|547.5|544.64|0
1646829400000|2022-03-09 12:36:40|548.03|545.17|547.93|545.07|548.03|545.17|547.93|545.07|0
1646829410000|2022-03-09 12:36:50|548.03|545.17|548.03|545.17|548.25|545.39|548.03|545.17|0
1646829420000|2022-03-09 12:37:00|547.82|544.96|547.6|544.74|547.82|544.96|547.5|544.64|0
1646829430000|2022-03-09 12:37:10|547.71|544.85|547.38|544.52|547.71|544.85|547.28|544.42|0
1646829440000|2022-03-09 12:37:20|547.71|544.85|548.25|545.39|548.25|545.39|547.71|544.85|0
1646829450000|2022-03-09 12:37:30|548.47|545.61|548.25|545.39|548.58|545.72|548.25|545.39|0
1646829460000|2022-03-09 12:37:40|548.03|545.17|547.71|544.85|548.03|545.17|547.71|544.85|0
1646829470000|2022-03-09 12:37:50|547.82|544.96|548.36|545.5|548.36|545.5|547.82|544.96|0
1646829480000|2022-03-09 12:38:00|549.66|546.8|549.77|546.91|549.98|547.12|549.66|546.8|0
1646829490000|2022-03-09 12:38:10|549.98|547.12|550.64|547.78|550.64|547.78|549.98|547.12|0
1646829500000|2022-03-09 12:38:20|550.85|547.99|550.64|547.78|550.85|547.99|550.42|547.56|0
1646829510000|2022-03-09 12:38:30|550.42|547.56|550.42|547.56|550.85|547.99|550.42|547.56|0
1646829520000|2022-03-09 12:38:40|550.2|547.34|551.07|548.21|551.07|548.21|550.2|547.34|0
1646829530000|2022-03-09 12:38:50|551.29|548.43|551.72|548.86|551.83|548.97|551.29|548.43|0
1646829540000|2022-03-09 12:39:00|552.15|549.29|551.72|548.86|552.15|549.29|551.4|548.54|0
1646829550000|2022-03-09 12:39:10|551.83|548.97|551.83|548.97|551.83|548.97|551.83|548.97|0
1646829560000|2022-03-09 12:39:20|552.15|549.29|552.81|549.95|552.81|549.95|552.05|549.19|0
1646829570000|2022-03-09 12:39:30|552.59|549.73|552.15|549.29|552.59|549.73|552.15|549.29|0
1646829580000|2022-03-09 12:39:40|551.62|548.76|551.4|548.54|551.72|548.86|551.29|548.43|0
1646829590000|2022-03-09 12:39:50|551.18|548.32|550.85|547.99|551.29|548.43|550.85|547.99|0
1646829600000|2022-03-09 12:40:00|550.63|547.77|550.42|547.56|550.63|547.77|550.42|547.56|0
1646829610000|2022-03-09 12:40:10|550.53|547.67|550.2|547.34|550.63|547.77|550.2|547.34|0
1646829620000|2022-03-09 12:40:20|550.31|547.45|550.2|547.34|550.42|547.56|550.2|547.34|0
1646829630000|2022-03-09 12:40:30|550.42|547.56|550.42|547.56|550.63|547.77|550.1|547.24|0
1646829640000|2022-03-09 12:40:40|550.31|547.45|550.2|547.34|550.53|547.67|550.2|547.34|0
1646829650000|2022-03-09 12:40:50|550.42|547.56|549.88|547.02|550.63|547.77|549.88|547.02|0
1646829660000|2022-03-09 12:41:00|550.63|547.77|549.98|547.12|550.63|547.77|549.98|547.12|0
1646829670000|2022-03-09 12:41:10|549.88|547.02|549.66|546.8|549.88|547.02|549.66|546.8|0
1646829680000|2022-03-09 12:41:20|550.31|547.45|549.77|546.91|550.31|547.45|549.77|546.91|0
1646829690000|2022-03-09 12:41:30|549.66|546.8|550.1|547.24|550.1|547.24|549.66|546.8|0
1646829700000|2022-03-09 12:41:40|550.2|547.34|550.1|547.24|550.2|547.34|550.1|547.24|0
1646829710000|2022-03-09 12:41:50|550.31|547.45|550.2|547.34|550.31|547.45|550.2|547.34|0
1646829720000|2022-03-09 12:42:00|550.42|547.56|550.2|547.34|550.42|547.56|550.1|547.24|0
1646829730000|2022-03-09 12:42:10|550.1|547.24|550.31|547.45|550.42|547.56|550.1|547.24|0
1646829740000|2022-03-09 12:42:20|550.2|547.34|550.31|547.45|550.31|547.45|550.2|547.34|0
1646829750000|2022-03-09 12:42:30|550.2|547.34|550.2|547.34|550.42|547.56|550.2|547.34|0
1646829760000|2022-03-09 12:42:40|550.1|547.24|550.1|547.24|550.2|547.34|550.1|547.24|0
1646829770000|2022-03-09 12:42:50|549.98|547.12|550.63|547.77|550.63|547.77|549.88|547.02|0
1646829780000|2022-03-09 12:43:00|550.53|547.67|550.31|547.45|550.53|547.67|550.31|547.45|0
1646829790000|2022-03-09 12:43:10|550.2|547.34|549.98|547.12|550.2|547.34|549.98|547.12|0
1646829800000|2022-03-09 12:43:20|549.77|546.91|550.42|547.56|550.42|547.56|549.77|546.91|0
1646829810000|2022-03-09 12:43:30|550.2|547.34|550.2|547.34|550.42|547.56|550.2|547.34|0
1646829820000|2022-03-09 12:43:40|549.88|547.02|549.98|547.12|549.98|547.12|549.88|547.02|0
1646829830000|2022-03-09 12:43:50|549.77|546.91|549.88|547.02|549.98|547.12|549.77|546.91|0
1646829840000|2022-03-09 12:44:00|549.77|546.91|548.25|545.39|549.77|546.91|548.25|545.39|0
1646829850000|2022-03-09 12:44:10|548.14|545.28|547.06|544.2|548.25|545.39|547.06|544.2|0
1646829860000|2022-03-09 12:44:20|546.52|543.66|546.52|543.66|546.63|543.77|546.52|543.66|0
1646829870000|2022-03-09 12:44:30|546.63|543.77|546.52|543.66|546.73|543.87|546.52|543.66|0
1646829880000|2022-03-09 12:44:40|546.63|543.77|546.73|543.87|546.73|543.87|546.3|543.44|0
1646829890000|2022-03-09 12:44:50|546.85|543.99|546.85|543.99|546.85|543.99|546.85|543.99|0
1646829900000|2022-03-09 12:45:00|546.52|543.66|547.17|544.31|547.28|544.42|546.52|543.66|0
1646829910000|2022-03-09 12:45:10|546.95|544.09|546.52|543.66|546.95|544.09|546.52|543.66|0
1646829920000|2022-03-09 12:45:20|546.41|543.55|545.87|543.01|546.41|543.55|545.87|543.01|0
1646829930000|2022-03-09 12:45:30|544.35|541.49|544.57|541.71|544.68|541.82|544.35|541.49|0
1646829940000|2022-03-09 12:45:40|544.47|541.61|544.79|541.93|544.79|541.93|544.47|541.61|0
1646829950000|2022-03-09 12:45:50|544.9|542.04|545|542.14|545|542.14|544.9|542.04|0
1646829960000|2022-03-09 12:46:00|544.79|541.93|544.35|541.49|545|542.14|544.35|541.49|0
1646829970000|2022-03-09 12:46:10|544.03|541.17|544.14|541.28|544.14|541.28|543.92|541.06|0
1646829980000|2022-03-09 12:46:20|544.68|541.82|545.22|542.36|545.22|542.36|544.68|541.82|0
1646829990000|2022-03-09 12:46:30|545.11|542.25|546.08|543.22|546.08|543.22|545.11|542.25|0
1646830000000|2022-03-09 12:46:40|545.87|543.01|545.65|542.79|545.87|543.01|545.22|542.36|0
1646830010000|2022-03-09 12:46:50|545.87|543.01|545.55|542.69|545.87|543.01|545.55|542.69|0
1646830020000|2022-03-09 12:47:00|545.65|542.79|545.87|543.01|545.87|543.01|545.55|542.69|0
1646830030000|2022-03-09 12:47:10|546.08|543.22|546.3|543.44|546.3|543.44|546.08|543.22|0
1646830040000|2022-03-09 12:47:20|546.63|543.77|546.73|543.87|546.95|544.09|546.63|543.77|0
1646830050000|2022-03-09 12:47:30|547.06|544.2|546.73|543.87|547.6|544.74|546.52|543.66|0
1646830060000|2022-03-09 12:47:40|546.52|543.66|546.95|544.09|546.95|544.09|546.52|543.66|0
1646830070000|2022-03-09 12:47:50|547.16|544.3|547.28|544.42|547.38|544.52|547.16|544.3|0
1646830080000|2022-03-09 12:48:00|547.16|544.3|547.28|544.42|547.28|544.42|547.16|544.3|0
1646830090000|2022-03-09 12:48:10|547.6|544.74|547.28|544.42|547.6|544.74|547.28|544.42|0
1646830100000|2022-03-09 12:48:20|547.16|544.3|548.58|545.72|548.58|545.72|547.16|544.3|0
1646830110000|2022-03-09 12:48:30|548.46|545.6|548.25|545.39|548.46|545.6|548.25|545.39|0
1646830120000|2022-03-09 12:48:40|547.6|544.74|547.93|545.07|548.03|545.17|547.6|544.74|0
1646830130000|2022-03-09 12:48:50|547.81|544.95|548.03|545.17|548.25|545.39|547.6|544.74|0
1646830140000|2022-03-09 12:49:00|548.25|545.39|548.68|545.82|548.68|545.82|548.25|545.39|0
1646830150000|2022-03-09 12:49:10|548.9|546.04|549.55|546.69|549.55|546.69|548.9|546.04|0
1646830160000|2022-03-09 12:49:20|549.76|546.9|549.55|546.69|549.76|546.9|549.55|546.69|0
1646830170000|2022-03-09 12:49:30|549.33|546.47|549.33|546.47|549.55|546.69|549.33|546.47|0
1646830180000|2022-03-09 12:49:40|549.23|546.37|548.25|545.39|549.23|546.37|548.25|545.39|0
1646830190000|2022-03-09 12:49:50|548.03|545.17|547.49|544.63|548.14|545.28|547.28|544.42|0
1646830200000|2022-03-09 12:50:00|547.16|544.3|546.95|544.09|547.16|544.3|546.51|543.65|0
1646830210000|2022-03-09 12:50:10|547.16|544.3|547.6|544.74|547.6|544.74|546.95|544.09|0
1646830220000|2022-03-09 12:50:20|548.03|545.17|547.93|545.07|548.03|545.17|547.81|544.95|0
1646830230000|2022-03-09 12:50:30|547.81|544.95|547.16|544.3|547.81|544.95|547.16|544.3|0
1646830240000|2022-03-09 12:50:40|547.6|544.74|547.16|544.3|547.6|544.74|547.16|544.3|0
1646830250000|2022-03-09 12:50:50|546.95|544.09|546.73|543.87|546.95|544.09|546.51|543.65|0
1646830260000|2022-03-09 12:51:00|546.95|544.09|545.43|542.57|546.95|544.09|545.43|542.57|0
1646830270000|2022-03-09 12:51:10|545.22|542.36|545.43|542.57|545.43|542.57|545.11|542.25|0
1646830280000|2022-03-09 12:51:20|545.65|542.79|545.65|542.79|545.76|542.9|545.65|542.79|0
1646830290000|2022-03-09 12:51:30|545.43|542.57|545.43|542.57|545.54|542.68|545.43|542.57|0
1646830300000|2022-03-09 12:51:40|545|542.14|545|542.14|545.22|542.36|544.78|541.92|0
1646830310000|2022-03-09 12:51:50|544.9|542.04|544.9|542.04|544.9|542.04|544.9|542.04|0
1646830320000|2022-03-09 12:52:00|544.78|541.92|544.78|541.92|545.22|542.36|544.78|541.92|0
1646830330000|2022-03-09 12:52:10|544.68|541.82|544.35|541.49|544.9|542.04|544.35|541.49|0
1646830340000|2022-03-09 12:52:20|544.46|541.6|544.68|541.82|544.68|541.82|544.35|541.49|0
1646830350000|2022-03-09 12:52:30|544.78|541.92|544.78|541.92|544.78|541.92|544.68|541.82|0
1646830360000|2022-03-09 12:52:40|544.57|541.71|545|542.14|545|542.14|544.57|541.71|0
1646830370000|2022-03-09 12:52:50|544.78|541.92|545|542.14|545.22|542.36|544.68|541.82|0
1646830380000|2022-03-09 12:53:00|545.33|542.47|545.43|542.57|545.43|542.57|545.22|542.36|0
1646830390000|2022-03-09 12:53:10|545.33|542.47|545.22|542.36|545.33|542.47|545.22|542.36|0
1646830400000|2022-03-09 12:53:20|545|542.14|545|542.14|545|542.14|544.78|541.92|0
1646830410000|2022-03-09 12:53:30|545.11|542.25|545.11|542.25|545.11|542.25|545|542.14|0
1646830420000|2022-03-09 12:53:40|545.22|542.36|545.65|542.79|545.65|542.79|545.22|542.36|0
1646830430000|2022-03-09 12:53:50|545.22|542.36|545|542.14|545.22|542.36|545|542.14|0
1646830440000|2022-03-09 12:54:00|545.22|542.36|545.22|542.36|545.22|542.36|545|542.14|0
1646830450000|2022-03-09 12:54:10|545.43|542.57|545.43|542.57|545.65|542.79|545.43|542.57|0
1646830460000|2022-03-09 12:54:20|545.65|542.79|545.65|542.79|545.65|542.79|545.65|542.79|0
1646830470000|2022-03-09 12:54:30|545.22|542.36|545.22|542.36|545.22|542.36|545|542.14|0
1646830480000|2022-03-09 12:54:40|545|542.14|544.9|542.04|545|542.14|544.68|541.82|0
1646830490000|2022-03-09 12:54:50|545|542.14|544.78|541.92|545|542.14|544.78|541.92|0
1646830500000|2022-03-09 12:55:00|544.9|542.04|544.03|541.17|544.9|542.04|544.03|541.17|0
1646830510000|2022-03-09 12:55:10|544.13|541.27|543.92|541.06|544.13|541.27|543.7|540.84|0
1646830520000|2022-03-09 12:55:20|544.03|541.17|544.03|541.17|544.13|541.27|544.03|541.17|0
1646830530000|2022-03-09 12:55:30|544.13|541.27|543.7|540.84|544.13|541.27|543.7|540.84|0
1646830540000|2022-03-09 12:55:40|543.49|540.63|543.49|540.63|543.49|540.63|543.49|540.63|0
1646830550000|2022-03-09 12:55:50|543.92|541.06|544.35|541.49|544.35|541.49|543.92|541.06|0
1646830560000|2022-03-09 12:56:00|544.68|541.82|543.49|540.63|544.68|541.82|543.49|540.63|0
1646830570000|2022-03-09 12:56:10|543.92|541.06|545|542.14|545|542.14|543.81|540.95|0
1646830580000|2022-03-09 12:56:20|545.21|542.35|545.11|542.25|545.21|542.35|544.89|542.03|0
1646830590000|2022-03-09 12:56:30|545.21|542.35|545.21|542.35|545.43|542.57|545|542.14|0
1646830600000|2022-03-09 12:56:40|545.11|542.25|544.78|541.92|545.11|542.25|544.78|541.92|0
1646830610000|2022-03-09 12:56:50|545|542.14|544.68|541.82|545|542.14|544.68|541.82|0
1646830620000|2022-03-09 12:57:00|545|542.14|545.11|542.25|545.11|542.25|544.68|541.82|0
1646830630000|2022-03-09 12:57:10|545.43|542.57|545.65|542.79|545.65|542.79|545.43|542.57|0
1646830640000|2022-03-09 12:57:20|545.86|543|545.54|542.68|545.86|543|545.54|542.68|0
1646830650000|2022-03-09 12:57:30|545.65|542.79|546.08|543.22|546.08|543.22|545.65|542.79|0
1646830660000|2022-03-09 12:57:40|545.86|543|545.86|543|546.08|543.22|545.54|542.68|0
1646830670000|2022-03-09 12:57:50|546.08|543.22|546.08|543.22|546.08|543.22|545.86|543|0
1646830680000|2022-03-09 12:58:00|545.86|543|546.19|543.33|546.3|543.44|545.86|543|0
1646830690000|2022-03-09 12:58:10|546.08|543.22|546.3|543.44|546.51|543.65|546.08|543.22|0
1646830700000|2022-03-09 12:58:20|546.08|543.22|544.78|541.92|546.08|543.22|544.78|541.92|0
1646830710000|2022-03-09 12:58:30|544.35|541.49|544.03|541.17|544.35|541.49|543.81|540.95|0
1646830720000|2022-03-09 12:58:40|544.25|541.39|544.25|541.39|544.78|541.92|544.25|541.39|0
1646830730000|2022-03-09 12:58:50|544.35|541.49|543.49|540.63|544.35|541.49|543.49|540.63|0
1646830740000|2022-03-09 12:59:00|543.27|540.41|542.52|539.66|543.27|540.41|542.41|539.55|0
1646830750000|2022-03-09 12:59:10|542.73|539.87|542.73|539.87|543.05|540.19|542.62|539.76|0
1646830760000|2022-03-09 12:59:20|542.84|539.98|542.41|539.55|542.84|539.98|542.41|539.55|0
1646830770000|2022-03-09 12:59:30|542.62|539.76|542.41|539.55|542.62|539.76|542.19|539.33|0
1646830780000|2022-03-09 12:59:40|542.62|539.76|543.48|540.62|543.48|540.62|542.52|539.66|0
1646830790000|2022-03-09 12:59:50|543.05|540.19|543.05|540.19|543.48|540.62|543.05|540.19|0
1646830800000|2022-03-09 13:00:00|542.62|539.76|541.97|539.11|542.62|539.76|541.97|539.11|0
1646830810000|2022-03-09 13:00:10|541.11|538.25|540.9|538.04|541.33|538.47|540.68|537.82|0
1646830820000|2022-03-09 13:00:20|541.11|538.25|541.54|538.68|541.76|538.9|541.11|538.25|0
1646830830000|2022-03-09 13:00:30|541.87|539.01|541.65|538.79|541.97|539.11|541.65|538.79|0
1646830840000|2022-03-09 13:00:40|541.97|539.11|541.54|538.68|541.97|539.11|541.44|538.58|0
1646830850000|2022-03-09 13:00:50|541.11|538.25|541.11|538.25|541.11|538.25|540.46|537.6|0
1646830860000|2022-03-09 13:01:00|540.9|538.04|541.33|538.47|541.33|538.47|540.68|537.82|0
1646830870000|2022-03-09 13:01:10|541.54|538.68|541.54|538.68|541.54|538.68|541.33|538.47|0
1646830880000|2022-03-09 13:01:20|541.11|538.25|541.54|538.68|541.54|538.68|541.11|538.25|0
1646830890000|2022-03-09 13:01:30|541.87|539.01|541.33|538.47|541.87|539.01|541.33|538.47|0
1646830900000|2022-03-09 13:01:40|541.11|538.25|541.54|538.68|541.54|538.68|541.11|538.25|0
1646830910000|2022-03-09 13:01:50|541.44|538.58|541.22|538.36|541.44|538.58|541.11|538.25|0
1646830920000|2022-03-09 13:02:00|541.11|538.25|541.65|538.79|541.65|538.79|541.01|538.15|0
1646830930000|2022-03-09 13:02:10|541.76|538.9|540.46|537.6|541.76|538.9|540.46|537.6|0
1646830940000|2022-03-09 13:02:20|540.25|537.39|538.96|536.1|540.25|537.39|538.96|536.1|0
1646830950000|2022-03-09 13:02:30|539.39|536.53|538.53|535.67|539.6|536.74|538.31|535.45|0
1646830960000|2022-03-09 13:02:40|538.42|535.56|538.31|535.45|538.42|535.56|538.31|535.45|0
1646830970000|2022-03-09 13:02:50|538.1|535.24|538.53|535.67|538.53|535.67|538.1|535.24|0
1646830980000|2022-03-09 13:03:00|539.39|536.53|540.25|537.39|540.25|537.39|539.39|536.53|0
1646830990000|2022-03-09 13:03:10|540.14|537.28|539.39|536.53|540.14|537.28|539.39|536.53|0
1646831000000|2022-03-09 13:03:20|539.07|536.21|539.17|536.31|539.71|536.85|539.07|536.21|0
1646831010000|2022-03-09 13:03:30|538.96|536.1|538.96|536.1|539.39|536.53|538.96|536.1|0
1646831020000|2022-03-09 13:03:40|539.07|536.21|540.03|537.17|540.03|537.17|539.07|536.21|0
1646831030000|2022-03-09 13:03:50|539.82|536.96|539.71|536.85|539.82|536.96|539.6|536.74|0
1646831040000|2022-03-09 13:04:00|539.82|536.96|539.5|536.64|539.82|536.96|539.5|536.64|0
1646831050000|2022-03-09 13:04:10|539.82|536.96|540.89|538.03|541.11|538.25|539.82|536.96|0
1646831060000|2022-03-09 13:04:20|540.68|537.82|541.54|538.68|541.54|538.68|540.68|537.82|0
1646831070000|2022-03-09 13:04:30|541.97|539.11|541.87|539.01|542.52|539.66|541.87|539.01|0
1646831080000|2022-03-09 13:04:40|541.76|538.9|542.84|539.98|542.84|539.98|541.54|538.68|0
1646831090000|2022-03-09 13:04:50|542.62|539.76|542.62|539.76|542.84|539.98|542.62|539.76|0
1646831100000|2022-03-09 13:05:00|542.84|539.98|542.4|539.54|543.05|540.19|542.4|539.54|0
1646831110000|2022-03-09 13:05:10|543.05|540.19|542.62|539.76|543.05|540.19|542.62|539.76|0
1646831120000|2022-03-09 13:05:20|542.52|539.66|542.84|539.98|542.84|539.98|542.52|539.66|0
1646831130000|2022-03-09 13:05:30|542.62|539.76|543.27|540.41|543.27|540.41|542.62|539.76|0
1646831140000|2022-03-09 13:05:40|543.48|540.62|544.35|541.49|544.35|541.49|543.27|540.41|0
1646831150000|2022-03-09 13:05:50|544.13|541.27|542.81|539.95|544.35|541.49|542.81|539.95|0
1646831160000|2022-03-09 13:06:00|543.13|540.27|543.82|540.96|543.82|540.96|542.91|540.05|0
1646831170000|2022-03-09 13:06:10|543.6|540.74|543.07|540.21|543.6|540.74|543.07|540.21|0
1646831180000|2022-03-09 13:06:20|542.09|539.23|542.52|539.66|542.52|539.66|541.65|538.79|0
1646831190000|2022-03-09 13:06:30|542.85|539.99|542.3|539.44|542.85|539.99|542.3|539.44|0
1646831200000|2022-03-09 13:06:40|542.2|539.34|542.74|539.88|542.74|539.88|541.98|539.12|0
1646831210000|2022-03-09 13:06:50|542.63|539.77|542.52|539.66|542.63|539.77|542.3|539.44|0
1646831220000|2022-03-09 13:07:00|542.63|539.77|542.3|539.44|542.63|539.77|542.2|539.34|0
1646831230000|2022-03-09 13:07:10|542.2|539.34|542.09|539.23|542.52|539.66|542.09|539.23|0
1646831240000|2022-03-09 13:07:20|541.87|539.01|541.65|538.79|541.87|539.01|541.65|538.79|0
1646831250000|2022-03-09 13:07:30|541.55|538.69|542.3|539.44|542.3|539.44|541.55|538.69|0
1646831260000|2022-03-09 13:07:40|541.65|538.79|541.55|538.69|541.65|538.79|541.44|538.58|0
1646831270000|2022-03-09 13:07:50|541.44|538.58|541.87|539.01|541.87|539.01|541.22|538.36|0
1646831280000|2022-03-09 13:08:00|541.77|538.91|541.87|539.01|541.98|539.12|541.77|538.91|0
1646831290000|2022-03-09 13:08:10|541.77|538.91|541.33|538.47|541.77|538.91|541.22|538.36|0
1646831300000|2022-03-09 13:08:20|541|538.14|541|538.14|541|538.14|540.9|538.04|0
1646831310000|2022-03-09 13:08:30|540.9|538.04|541.44|538.58|541.44|538.58|540.9|538.04|0
1646831320000|2022-03-09 13:08:40|541.22|538.36|541|538.14|541.22|538.36|541|538.14|0
1646831330000|2022-03-09 13:08:50|541.22|538.36|540.9|538.04|541.22|538.36|540.9|538.04|0
1646831340000|2022-03-09 13:09:00|541.12|538.26|541.22|538.36|541.22|538.36|541.12|538.26|0
1646831350000|2022-03-09 13:09:10|541.87|539.01|542.09|539.23|542.09|539.23|541.77|538.91|0
1646831360000|2022-03-09 13:09:20|541.65|538.79|540.68|537.82|541.65|538.79|540.68|537.82|0
1646831370000|2022-03-09 13:09:30|540.79|537.93|540.36|537.5|540.79|537.93|540.36|537.5|0
1646831380000|2022-03-09 13:09:40|540.14|537.28|540.35|537.49|540.35|537.49|539.71|536.85|0
1646831390000|2022-03-09 13:09:50|539.92|537.06|539.6|536.74|539.92|537.06|539.49|536.63|0
1646831400000|2022-03-09 13:10:00|539.71|536.85|539.92|537.06|539.92|537.06|539.71|536.85|0
1646831410000|2022-03-09 13:10:10|540.03|537.17|539.71|536.85|540.03|537.17|539.27|536.41|0
1646831420000|2022-03-09 13:10:20|539.49|536.63|539.49|536.63|539.71|536.85|539.06|536.2|0
1646831430000|2022-03-09 13:10:30|539.71|536.85|539.49|536.63|539.71|536.85|539.27|536.41|0
1646831440000|2022-03-09 13:10:40|539.06|536.2|538.95|536.09|539.17|536.31|538.95|536.09|0
1646831450000|2022-03-09 13:10:50|538.84|535.98|539.27|536.41|539.27|536.41|538.63|535.77|0
1646831460000|2022-03-09 13:11:00|539.39|536.53|540.14|537.28|540.14|537.28|539.39|536.53|0
1646831470000|2022-03-09 13:11:10|539.71|536.85|539.92|537.06|540.03|537.17|539.71|536.85|0
1646831480000|2022-03-09 13:11:20|540.14|537.28|540.14|537.28|540.35|537.49|540.14|537.28|0
1646831490000|2022-03-09 13:11:30|540.35|537.49|539.71|536.85|540.35|537.49|539.71|536.85|0
1646831500000|2022-03-09 13:11:40|540.03|537.17|539.71|536.85|540.03|537.17|539.71|536.85|0
1646831510000|2022-03-09 13:11:50|539.92|537.06|539.92|537.06|540.03|537.17|539.92|537.06|0
1646831520000|2022-03-09 13:12:00|539.71|536.85|539.92|537.06|539.92|537.06|539.71|536.85|0
1646831530000|2022-03-09 13:12:10|540.03|537.17|540.57|537.71|540.57|537.71|540.03|537.17|0
1646831540000|2022-03-09 13:12:20|541.12|538.26|541.98|539.12|541.98|539.12|540.79|537.93|0
1646831550000|2022-03-09 13:12:30|542.09|539.23|541.87|539.01|542.3|539.44|541.87|539.01|0
1646831560000|2022-03-09 13:12:40|542.09|539.23|542.3|539.44|542.52|539.66|542.09|539.23|0
1646831570000|2022-03-09 13:12:50|542.52|539.66|542.3|539.44|542.74|539.88|542.3|539.44|0
1646831580000|2022-03-09 13:13:00|542.74|539.88|543.39|540.53|543.39|540.53|542.74|539.88|0
1646831590000|2022-03-09 13:13:10|543.28|540.42|542.63|539.77|543.39|540.53|542.63|539.77|0
1646831600000|2022-03-09 13:13:20|542.85|539.99|543.17|540.31|543.17|540.31|542.85|539.99|0
1646831610000|2022-03-09 13:13:30|542.95|540.09|543.17|540.31|543.17|540.31|542.95|540.09|0
1646831620000|2022-03-09 13:13:40|543.39|540.53|543.39|540.53|543.5|540.64|543.39|540.53|0
1646831630000|2022-03-09 13:13:50|543.17|540.31|542.74|539.88|543.17|540.31|542.63|539.77|0
1646831640000|2022-03-09 13:14:00|542.95|540.09|543.39|540.53|543.39|540.53|542.95|540.09|0
1646831650000|2022-03-09 13:14:10|542.85|539.99|543.17|540.31|543.17|540.31|542.74|539.88|0
1646831660000|2022-03-09 13:14:20|543.39|540.53|543.28|540.42|543.5|540.64|543.28|540.42|0
1646831670000|2022-03-09 13:14:30|542.95|540.09|543.17|540.31|543.39|540.53|542.63|539.77|0
1646831680000|2022-03-09 13:14:40|543.82|540.96|544.47|541.61|544.58|541.72|543.82|540.96|0
1646831690000|2022-03-09 13:14:50|544.25|541.39|544.04|541.18|544.47|541.61|544.04|541.18|0
1646831700000|2022-03-09 13:15:00|543.82|540.96|542.2|539.34|543.93|541.07|542.2|539.34|0
1646831710000|2022-03-09 13:15:10|542.08|539.22|542.73|539.87|542.73|539.87|541.65|538.79|0
1646831720000|2022-03-09 13:15:20|542.63|539.77|542.52|539.66|542.85|539.99|542.3|539.44|0
1646831730000|2022-03-09 13:15:30|542.95|540.09|542.52|539.66|542.95|540.09|542.52|539.66|0
1646831740000|2022-03-09 13:15:40|542.41|539.55|542.3|539.44|542.52|539.66|542.3|539.44|0
1646831750000|2022-03-09 13:15:50|542.41|539.55|543.28|540.42|543.28|540.42|542.41|539.55|0
1646831760000|2022-03-09 13:16:00|543.17|540.31|543.38|540.52|543.38|540.52|542.95|540.09|0
1646831770000|2022-03-09 13:16:10|543.82|540.96|544.03|541.17|544.03|541.17|543.82|540.96|0
1646831780000|2022-03-09 13:16:20|543.82|540.96|543.17|540.31|543.82|540.96|542.95|540.09|0
1646831790000|2022-03-09 13:16:30|542.85|539.99|542.52|539.66|542.85|539.99|542.52|539.66|0
1646831800000|2022-03-09 13:16:40|542.95|540.09|542.73|539.87|542.95|540.09|542.73|539.87|0
1646831810000|2022-03-09 13:16:50|542.95|540.09|543.38|540.52|543.38|540.52|542.95|540.09|0
1646831820000|2022-03-09 13:17:00|543.5|540.64|543.17|540.31|543.5|540.64|543.17|540.31|0
1646831830000|2022-03-09 13:17:10|542.95|540.09|542.95|540.09|543.17|540.31|542.95|540.09|0
1646831840000|2022-03-09 13:17:20|543.17|540.31|543.38|540.52|543.38|540.52|542.95|540.09|0
1646831850000|2022-03-09 13:17:30|543.28|540.42|542.41|539.55|543.28|540.42|542.41|539.55|0
1646831860000|2022-03-09 13:17:40|542.3|539.44|542.08|539.22|542.3|539.44|542.08|539.22|0
1646831870000|2022-03-09 13:17:50|542.3|539.44|542.73|539.87|542.73|539.87|542.3|539.44|0
1646831880000|2022-03-09 13:18:00|542.41|539.55|542.3|539.44|542.41|539.55|542.3|539.44|0
1646831890000|2022-03-09 13:18:10|542.52|539.66|542.08|539.22|542.52|539.66|542.08|539.22|0
1646831900000|2022-03-09 13:18:20|542.2|539.34|542.2|539.34|542.2|539.34|542.2|539.34|0
1646831910000|2022-03-09 13:18:30|542.08|539.22|542.52|539.66|542.52|539.66|542.08|539.22|0
1646831920000|2022-03-09 13:18:40|542.3|539.44|542.3|539.44|542.52|539.66|542.2|539.34|0
1646831930000|2022-03-09 13:18:50|542.08|539.22|541.87|539.01|542.08|539.22|541.87|539.01|0
1646831940000|2022-03-09 13:19:00|541.65|538.79|541.87|539.01|541.87|539.01|541.55|538.69|0
1646831950000|2022-03-09 13:19:10|541.65|538.79|541.65|538.79|541.65|538.79|541.65|538.79|0
1646831960000|2022-03-09 13:19:20|541.55|538.69|541.43|538.57|541.55|538.69|541.22|538.36|0
1646831970000|2022-03-09 13:19:30|541.22|538.36|541.22|538.36|541.22|538.36|541.22|538.36|0
1646831980000|2022-03-09 13:19:40|541.65|538.79|541.43|538.57|541.65|538.79|541.43|538.57|0
1646831990000|2022-03-09 13:19:50|541.87|539.01|541.33|538.47|541.87|539.01|541.33|538.47|0
1646832000000|2022-03-09 13:20:00|541.76|538.9|542.3|539.44|542.3|539.44|541.76|538.9|0
1646832010000|2022-03-09 13:20:10|542.41|539.55|541.87|539.01|542.41|539.55|541.87|539.01|0
1646832020000|2022-03-09 13:20:20|541.65|538.79|541.65|538.79|541.65|538.79|541.43|538.57|0
1646832030000|2022-03-09 13:20:30|541.76|538.9|541.65|538.79|541.76|538.9|541.65|538.79|0
1646832040000|2022-03-09 13:20:40|541.87|539.01|541.65|538.79|541.87|539.01|541.65|538.79|0
1646832050000|2022-03-09 13:20:50|541.76|538.9|541.87|539.01|542.08|539.22|541.76|538.9|0
1646832060000|2022-03-09 13:21:00|541.76|538.9|542.52|539.66|542.52|539.66|541.55|538.69|0
1646832070000|2022-03-09 13:21:10|543.06|540.2|542.85|539.99|543.06|540.2|542.85|539.99|0
1646832080000|2022-03-09 13:21:20|542.95|540.09|542.95|540.09|542.95|540.09|542.73|539.87|0
1646832090000|2022-03-09 13:21:30|542.85|539.99|542.3|539.44|542.95|540.09|542.3|539.44|0
1646832100000|2022-03-09 13:21:40|541.87|539.01|542.08|539.22|542.08|539.22|541.87|539.01|0
1646832110000|2022-03-09 13:21:50|542.52|539.66|542.63|539.77|542.73|539.87|542.52|539.66|0
1646832120000|2022-03-09 13:22:00|543.38|540.52|544.03|541.17|544.03|541.17|543.38|540.52|0
1646832130000|2022-03-09 13:22:10|544.25|541.39|543.82|540.96|544.9|542.04|543.82|540.96|0
1646832140000|2022-03-09 13:22:20|544.03|541.17|544.47|541.61|544.47|541.61|544.03|541.17|0
1646832150000|2022-03-09 13:22:30|544.25|541.39|544.03|541.17|544.25|541.39|543.82|540.96|0
1646832160000|2022-03-09 13:22:40|544.15|541.29|544.03|541.17|544.25|541.39|544.03|541.17|0
1646832170000|2022-03-09 13:22:50|543.82|540.96|544.36|541.5|544.47|541.61|543.82|540.96|0
1646832180000|2022-03-09 13:23:00|544.68|541.82|545.12|542.26|545.45|542.59|544.68|541.82|0
1646832190000|2022-03-09 13:23:10|544.68|541.82|545.01|542.15|545.12|542.26|544.68|541.82|0
1646832200000|2022-03-09 13:23:20|544.8|541.94|545.33|542.47|545.55|542.69|544.8|541.94|0
1646832210000|2022-03-09 13:23:30|544.9|542.04|545.55|542.69|545.77|542.91|544.9|542.04|0
1646832220000|2022-03-09 13:23:40|545.45|542.59|545.99|543.13|546.2|543.34|545.45|542.59|0
1646832230000|2022-03-09 13:23:50|545.77|542.91|545.55|542.69|545.77|542.91|545.55|542.69|0
1646832240000|2022-03-09 13:24:00|545.77|542.91|545.33|542.47|545.77|542.91|545.33|542.47|0
1646832250000|2022-03-09 13:24:10|545.12|542.26|544.68|541.82|545.33|542.47|544.25|541.39|0
1646832260000|2022-03-09 13:24:20|544.03|541.17|544.03|541.17|544.03|541.17|543.93|541.07|0
1646832270000|2022-03-09 13:24:30|543.82|540.96|543.28|540.42|543.82|540.96|543.28|540.42|0
1646832280000|2022-03-09 13:24:40|543.17|540.31|543.38|540.52|543.38|540.52|543.17|540.31|0
1646832290000|2022-03-09 13:24:50|543.06|540.2|543.06|540.2|543.17|540.31|542.95|540.09|0
1646832300000|2022-03-09 13:25:00|542.95|540.09|543.17|540.31|543.17|540.31|542.95|540.09|0
1646832310000|2022-03-09 13:25:10|543.93|541.07|543.06|540.2|543.93|541.07|543.06|540.2|0
1646832320000|2022-03-09 13:25:20|542.95|540.09|542.63|539.77|542.95|540.09|542.51|539.65|0
1646832330000|2022-03-09 13:25:30|542.51|539.65|540.78|537.92|542.51|539.65|540.78|537.92|0
1646832340000|2022-03-09 13:25:40|540.57|537.71|539.7|536.84|540.57|537.71|539.7|536.84|0
1646832350000|2022-03-09 13:25:50|539.92|537.06|540.25|537.39|540.25|537.39|539.81|536.95|0
1646832360000|2022-03-09 13:26:00|540.35|537.49|540.78|537.92|540.78|537.92|540.13|537.27|0
1646832370000|2022-03-09 13:26:10|540.57|537.71|540.46|537.6|540.57|537.71|540.35|537.49|0
1646832380000|2022-03-09 13:26:20|540.78|537.92|540.57|537.71|540.78|537.92|540.46|537.6|0
1646832390000|2022-03-09 13:26:30|540.78|537.92|540.78|537.92|540.78|537.92|540.78|537.92|0
1646832400000|2022-03-09 13:26:40|540.89|538.03|540.78|537.92|540.89|538.03|540.68|537.82|0
1646832410000|2022-03-09 13:26:50|540.89|538.03|541|538.14|541|538.14|540.78|537.92|0
1646832420000|2022-03-09 13:27:00|540.57|537.71|540.57|537.71|540.78|537.92|540.57|537.71|0
1646832430000|2022-03-09 13:27:10|540.13|537.27|540.13|537.27|540.35|537.49|540.13|537.27|0
1646832440000|2022-03-09 13:27:20|540.03|537.17|539.92|537.06|540.03|537.17|539.92|537.06|0
1646832450000|2022-03-09 13:27:30|539.27|536.41|539.48|536.62|539.48|536.62|539.27|536.41|0
1646832460000|2022-03-09 13:27:40|539.7|536.84|540.78|537.92|540.78|537.92|539.48|536.62|0
1646832470000|2022-03-09 13:27:50|540.03|537.17|541.21|538.35|541.21|538.35|540.03|537.17|0
1646832480000|2022-03-09 13:28:00|541|538.14|541|538.14|541.21|538.35|541|538.14|0
1646832490000|2022-03-09 13:28:10|541.21|538.35|541.43|538.57|541.43|538.57|541.11|538.25|0
1646832500000|2022-03-09 13:28:20|541|538.14|541.21|538.35|541.21|538.35|540.78|537.92|0
1646832510000|2022-03-09 13:28:30|540.78|537.92|540.57|537.71|540.78|537.92|540.35|537.49|0
1646832520000|2022-03-09 13:28:40|540.78|537.92|539.27|536.41|540.78|537.92|539.27|536.41|0
1646832530000|2022-03-09 13:28:50|539.38|536.52|539.6|536.74|539.7|536.84|539.38|536.52|0
1646832540000|2022-03-09 13:29:00|539.7|536.84|540.13|537.27|540.13|537.27|539.48|536.62|0
1646832550000|2022-03-09 13:29:10|539.92|537.06|538.62|535.76|539.92|537.06|538.19|535.33|0
1646832560000|2022-03-09 13:29:20|538.19|535.33|538.19|535.33|538.4|535.54|537.97|535.11|0
1646832570000|2022-03-09 13:29:30|538.62|535.76|539.16|536.3|539.16|536.3|538.62|535.76|0
1646832580000|2022-03-09 13:29:40|539.6|536.74|539.16|536.3|539.6|536.74|539.16|536.3|0
1646832590000|2022-03-09 13:29:50|539.05|536.19|539.16|536.3|539.27|536.41|539.05|536.19|0
1646832600000|2022-03-09 13:30:00|539.05|536.19|539.05|536.19|539.27|536.41|539.05|536.19|0
1646832610000|2022-03-09 13:30:10|538.95|536.09|538.19|535.33|539.05|536.19|538.19|535.33|0
1646832620000|2022-03-09 13:30:20|537.97|535.11|537.75|534.89|538.19|535.33|537.75|534.89|0
1646832630000|2022-03-09 13:30:30|538.4|535.54|538.95|536.09|539.05|536.19|538.3|535.44|0
1646832640000|2022-03-09 13:30:40|539.05|536.19|539.38|536.52|539.38|536.52|538.95|536.09|0
1646832650000|2022-03-09 13:30:50|539.27|536.41|539.7|536.84|539.92|537.06|539.27|536.41|0
1646832660000|2022-03-09 13:31:00|539.16|536.3|539.16|536.3|539.16|536.3|539.16|536.3|0
1646832670000|2022-03-09 13:31:10|539.05|536.19|538.83|535.97|539.05|536.19|538.73|535.87|0
1646832680000|2022-03-09 13:31:20|538.19|535.33|537.65|534.79|538.19|535.33|537.65|534.79|0
1646832690000|2022-03-09 13:31:30|537.54|534.68|537.54|534.68|537.75|534.89|537.32|534.46|0
1646832700000|2022-03-09 13:31:40|537.44|534.58|536.14|533.28|537.44|534.58|535.92|533.06|0
1646832710000|2022-03-09 13:31:50|536.24|533.38|536.14|533.28|536.24|533.38|536.14|533.28|0
1646832720000|2022-03-09 13:32:00|536.03|533.17|535.92|533.06|536.03|533.17|535.17|532.31|0
1646832730000|2022-03-09 13:32:10|536.03|533.17|535.81|532.95|536.03|533.17|535.81|532.95|0
1646832740000|2022-03-09 13:32:20|536.36|533.5|536.03|533.17|536.46|533.6|536.03|533.17|0
1646832750000|2022-03-09 13:32:30|535.92|533.06|535.17|532.31|535.92|533.06|534.73|531.87|0
1646832760000|2022-03-09 13:32:40|535.28|532.42|535.28|532.42|535.38|532.52|535.28|532.42|0
1646832770000|2022-03-09 13:32:50|535.81|532.95|536.03|533.17|536.03|533.17|535.81|532.95|0
1646832780000|2022-03-09 13:33:00|535.6|532.74|535.81|532.95|535.81|532.95|535.38|532.52|0
1646832790000|2022-03-09 13:33:10|536.46|533.6|535.81|532.95|536.46|533.6|535.38|532.52|0
1646832800000|2022-03-09 13:33:20|535.38|532.52|534.73|531.87|535.38|532.52|534.73|531.87|0
1646832810000|2022-03-09 13:33:30|534.95|532.09|534.52|531.66|534.95|532.09|534.52|531.66|0
1646832820000|2022-03-09 13:33:40|534.3|531.44|534.09|531.23|534.3|531.44|533.87|531.01|0
1646832830000|2022-03-09 13:33:50|533.87|531.01|533.66|530.8|534.3|531.44|533.66|530.8|0
1646832840000|2022-03-09 13:34:00|533.87|531.01|532.58|529.72|533.87|531.01|532.58|529.72|0
1646832850000|2022-03-09 13:34:10|533.01|530.15|533.23|530.37|533.55|530.69|533.01|530.15|0
1646832860000|2022-03-09 13:34:20|533.44|530.58|533.66|530.8|533.66|530.8|533.44|530.58|0
1646832870000|2022-03-09 13:34:30|533.87|531.01|534.52|531.66|534.52|531.66|533.87|531.01|0
1646832880000|2022-03-09 13:34:40|534.3|531.44|534.09|531.23|534.3|531.44|534.09|531.23|0
1646832890000|2022-03-09 13:34:50|533.98|531.12|534.3|531.44|534.3|531.44|533.98|531.12|0
1646832900000|2022-03-09 13:35:00|534.52|531.66|534.09|531.23|534.52|531.66|534.09|531.23|0
1646832910000|2022-03-09 13:35:10|533.23|530.37|533.87|531.01|533.87|531.01|533.01|530.15|0
1646832920000|2022-03-09 13:35:20|534.41|531.55|535.16|532.3|535.16|532.3|534.41|531.55|0
1646832930000|2022-03-09 13:35:30|534.95|532.09|535.06|532.2|535.38|532.52|534.95|532.09|0
1646832940000|2022-03-09 13:35:40|535.28|532.42|535.6|532.74|535.6|532.74|535.06|532.2|0
1646832950000|2022-03-09 13:35:50|535.81|532.95|536.14|533.28|536.14|533.28|535.81|532.95|0
1646832960000|2022-03-09 13:36:00|536.46|533.6|535.92|533.06|536.46|533.6|535.6|532.74|0
1646832970000|2022-03-09 13:36:10|536.03|533.17|536.46|533.6|536.46|533.6|536.03|533.17|0
1646832980000|2022-03-09 13:36:20|536.24|533.38|536.24|533.38|536.24|533.38|536.03|533.17|0
1646832990000|2022-03-09 13:36:30|536.46|533.6|536.24|533.38|536.46|533.6|536.24|533.38|0
1646833000000|2022-03-09 13:36:40|536.46|533.6|536.67|533.81|536.79|533.93|536.46|533.6|0
1646833010000|2022-03-09 13:36:50|536.89|534.03|536.03|533.17|536.89|534.03|536.03|533.17|0
1646833020000|2022-03-09 13:37:00|535.6|532.74|535.81|532.95|535.81|532.95|535.6|532.74|0
1646833030000|2022-03-09 13:37:10|536.14|533.28|536.24|533.38|536.24|533.38|536.14|533.28|0
1646833040000|2022-03-09 13:37:20|536.03|533.17|536.46|533.6|536.57|533.71|536.03|533.17|0
1646833050000|2022-03-09 13:37:30|536.67|533.81|536.67|533.81|536.89|534.03|536.67|533.81|0
1646833060000|2022-03-09 13:37:40|536.89|534.03|536.89|534.03|537.11|534.25|536.89|534.03|0
1646833070000|2022-03-09 13:37:50|537.1|534.24|537.1|534.24|537.1|534.24|537.1|534.24|0
1646833080000|2022-03-09 13:38:00|536.89|534.03|536.89|534.03|537|534.14|536.89|534.03|0
1646833090000|2022-03-09 13:38:10|536.35|533.49|537.1|534.24|537.1|534.24|536.35|533.49|0
1646833110000|2022-03-09 13:38:30|538.62|535.76|538.4|535.54|538.62|535.76|538.4|535.54|0
1646833120000|2022-03-09 13:38:40|538.62|535.76|538.18|535.32|538.62|535.76|538.18|535.32|0
1646833130000|2022-03-09 13:38:50|537.97|535.11|537.75|534.89|537.97|535.11|537.75|534.89|0
1646833140000|2022-03-09 13:39:00|538.18|535.32|537.1|534.24|538.18|535.32|537.1|534.24|0
1646833150000|2022-03-09 13:39:10|537.32|534.46|537.97|535.11|537.97|535.11|537.32|534.46|0
1646833160000|2022-03-09 13:39:20|538.18|535.32|539.05|536.19|539.05|536.19|538.18|535.32|0
1646833170000|2022-03-09 13:39:30|538.94|536.08|538.62|535.76|538.94|536.08|538.4|535.54|0
1646833180000|2022-03-09 13:39:40|538.83|535.97|538.62|535.76|538.83|535.97|538.62|535.76|0
1646833190000|2022-03-09 13:39:50|538.83|535.97|538.83|535.97|539.05|536.19|538.83|535.97|0
1646833200000|2022-03-09 13:40:00|538.62|535.76|538.51|535.65|538.83|535.97|538.51|535.65|0
1646833210000|2022-03-09 13:40:10|538.83|535.97|538.73|535.87|539.05|536.19|538.4|535.54|0
1646833220000|2022-03-09 13:40:20|538.83|535.97|538.83|535.97|538.83|535.97|538.62|535.76|0
1646833230000|2022-03-09 13:40:30|539.05|536.19|538.83|535.97|539.48|536.62|538.83|535.97|0
1646833240000|2022-03-09 13:40:40|538.4|535.54|538.94|536.08|538.94|536.08|538.4|535.54|0
1646833250000|2022-03-09 13:40:50|538.83|535.97|538.94|536.08|538.94|536.08|538.83|535.97|0
1646833260000|2022-03-09 13:41:00|538.83|535.97|539.05|536.19|539.26|536.4|538.83|535.97|0
1646833270000|2022-03-09 13:41:10|539.26|536.4|539.26|536.4|539.26|536.4|539.26|536.4|0
1646833280000|2022-03-09 13:41:20|539.59|536.73|540.56|537.7|540.56|537.7|539.48|536.62|0
1646833290000|2022-03-09 13:41:30|540.78|537.92|540.99|538.13|540.99|538.13|540.78|537.92|0
1646833300000|2022-03-09 13:41:40|540.78|537.92|540.78|537.92|540.78|537.92|540.56|537.7|0
1646833310000|2022-03-09 13:41:50|541.21|538.35|541.43|538.57|541.43|538.57|540.99|538.13|0
1646833320000|2022-03-09 13:42:00|541.64|538.78|542.29|539.43|542.29|539.43|541.64|538.78|0
1646833330000|2022-03-09 13:42:10|542.19|539.33|542.08|539.22|542.29|539.43|542.08|539.22|0
1646833340000|2022-03-09 13:42:20|542.51|539.65|542.19|539.33|542.51|539.65|542.19|539.33|0
1646833350000|2022-03-09 13:42:30|542.08|539.22|542.94|540.08|542.94|540.08|542.08|539.22|0
1646833360000|2022-03-09 13:42:40|542.73|539.87|541.97|539.11|542.73|539.87|541.97|539.11|0
1646833370000|2022-03-09 13:42:50|542.08|539.22|542.08|539.22|542.41|539.55|542.08|539.22|0
1646833380000|2022-03-09 13:43:00|541.76|538.9|541.21|538.35|541.76|538.9|541.21|538.35|0
1646833390000|2022-03-09 13:43:10|540.99|538.13|541.21|538.35|541.21|538.35|540.99|538.13|0
1646833400000|2022-03-09 13:43:20|540.99|538.13|540.99|538.13|540.99|538.13|540.99|538.13|0
1646833410000|2022-03-09 13:43:30|541.21|538.35|541.21|538.35|541.21|538.35|541.21|538.35|0
1646833420000|2022-03-09 13:43:40|541.32|538.46|541.21|538.35|541.32|538.46|540.99|538.13|0
1646833430000|2022-03-09 13:43:50|540.99|538.13|541.21|538.35|541.21|538.35|540.99|538.13|0
1646833440000|2022-03-09 13:44:00|540.99|538.13|540.56|537.7|540.99|538.13|540.56|537.7|0
1646833450000|2022-03-09 13:44:10|540.46|537.6|540.34|537.48|540.46|537.6|540.34|537.48|0
1646833460000|2022-03-09 13:44:20|540.24|537.38|541.21|538.35|541.21|538.35|540.13|537.27|0
1646833470000|2022-03-09 13:44:30|540.99|538.13|541.43|538.57|541.43|538.57|540.99|538.13|0
1646833480000|2022-03-09 13:44:40|541.64|538.78|542.29|539.43|542.29|539.43|541.64|538.78|0
1646833490000|2022-03-09 13:44:50|542.08|539.22|542.08|539.22|542.29|539.43|542.08|539.22|0
1646833500000|2022-03-09 13:45:00|542.19|539.33|542.08|539.22|542.19|539.33|541.86|539|0
1646833510000|2022-03-09 13:45:10|541.86|539|541.86|539|541.86|539|541.86|539|0
1646833520000|2022-03-09 13:45:20|542.08|539.22|542.29|539.43|542.29|539.43|542.08|539.22|0
1646833530000|2022-03-09 13:45:30|542.19|539.33|542.34|539.48|542.56|539.7|542.19|539.33|0
1646833540000|2022-03-09 13:45:40|542.56|539.7|542.77|539.91|542.99|540.13|542.56|539.7|0
1646833550000|2022-03-09 13:45:50|542.56|539.7|541.69|538.83|542.56|539.7|541.69|538.83|0
1646833560000|2022-03-09 13:46:00|541.47|538.61|541.04|538.18|541.47|538.61|541.04|538.18|0
1646833570000|2022-03-09 13:46:10|540.94|538.08|541.15|538.29|541.26|538.4|540.94|538.08|0
1646833580000|2022-03-09 13:46:20|541.52|538.66|541.63|538.77|541.74|538.88|541.52|538.66|0
1646833590000|2022-03-09 13:46:30|541.74|538.88|541.95|539.09|541.95|539.09|541.74|538.88|0
1646833600000|2022-03-09 13:46:40|541.74|538.88|541.52|538.66|541.74|538.88|541.52|538.66|0
1646833610000|2022-03-09 13:46:50|541.74|538.88|541.74|538.88|541.74|538.88|541.74|538.88|0
1646833620000|2022-03-09 13:47:00|541.52|538.66|541.52|538.66|541.52|538.66|541.52|538.66|0
1646833630000|2022-03-09 13:47:10|541.3|538.44|541.3|538.44|541.3|538.44|540.87|538.01|0
1646833640000|2022-03-09 13:47:20|541.09|538.23|541.2|538.34|541.2|538.34|541.09|538.23|0
1646833650000|2022-03-09 13:47:30|541.3|538.44|541.52|538.66|541.52|538.66|541.3|538.44|0
1646833660000|2022-03-09 13:47:40|541.74|538.88|542.28|539.42|542.28|539.42|541.74|538.88|0
1646833670000|2022-03-09 13:47:50|542.39|539.53|542.82|539.96|542.82|539.96|542.39|539.53|0
1646833680000|2022-03-09 13:48:00|542.93|540.07|542.39|539.53|542.93|540.07|542.17|539.31|0
1646833690000|2022-03-09 13:48:10|542.17|539.31|541.85|538.99|542.17|539.31|541.85|538.99|0
1646833700000|2022-03-09 13:48:20|541.74|538.88|541.09|538.23|541.74|538.88|541.09|538.23|0
1646833710000|2022-03-09 13:48:30|540.44|537.58|540.22|537.36|540.44|537.58|540.12|537.26|0
1646833720000|2022-03-09 13:48:40|539.9|537.04|540.12|537.26|540.22|537.36|539.9|537.04|0
1646833730000|2022-03-09 13:48:50|540.01|537.15|540.01|537.15|540.12|537.26|540.01|537.15|0
1646833740000|2022-03-09 13:49:00|539.79|536.93|539.69|536.83|539.79|536.93|539.69|536.83|0
1646833750000|2022-03-09 13:49:10|539.36|536.5|539.47|536.61|539.47|536.61|539.36|536.5|0
1646833760000|2022-03-09 13:49:20|539.36|536.5|539.57|536.71|539.57|536.71|539.14|536.28|0
1646833770000|2022-03-09 13:49:30|539.36|536.5|540.12|537.26|540.12|537.26|539.36|536.5|0
1646833780000|2022-03-09 13:49:40|540.01|537.15|539.57|536.71|540.01|537.15|539.57|536.71|0
1646833790000|2022-03-09 13:49:50|539.36|536.5|539.79|536.93|539.79|536.93|539.36|536.5|0
1646833800000|2022-03-09 13:50:00|540.01|537.15|539.79|536.93|540.44|537.58|539.79|536.93|0
1646833810000|2022-03-09 13:50:10|539.36|536.5|539.36|536.5|539.57|536.71|539.36|536.5|0
1646833820000|2022-03-09 13:50:20|539.14|536.28|538.93|536.07|539.14|536.28|538.93|536.07|0
1646833830000|2022-03-09 13:50:30|539.36|536.5|539.36|536.5|539.36|536.5|539.14|536.28|0
1646833840000|2022-03-09 13:50:40|539.47|536.61|539.47|536.61|539.47|536.61|539.47|536.61|0
1646833850000|2022-03-09 13:50:50|539.69|536.83|539.79|536.93|539.79|536.93|539.69|536.83|0
1646833860000|2022-03-09 13:51:00|539.36|536.5|539.79|536.93|539.9|537.04|539.36|536.5|0
1646833870000|2022-03-09 13:51:10|540.22|537.36|540.01|537.15|540.22|537.36|540.01|537.15|0
1646833880000|2022-03-09 13:51:20|540.65|537.79|540.65|537.79|540.65|537.79|540.55|537.69|0
1646833890000|2022-03-09 13:51:30|540.55|537.69|540.87|538.01|540.87|538.01|540.55|537.69|0
1646833900000|2022-03-09 13:51:40|541.3|538.44|541.41|538.55|541.42|538.56|541.3|538.44|0
1646833910000|2022-03-09 13:51:50|541.3|538.44|541.73|538.87|541.73|538.87|540.87|538.01|0
1646833920000|2022-03-09 13:52:00|541.52|538.66|542.82|539.96|542.82|539.96|541.52|538.66|0
1646833930000|2022-03-09 13:52:10|542.6|539.74|543.36|540.5|543.36|540.5|542.6|539.74|0
1646833940000|2022-03-09 13:52:20|543.15|540.29|543.25|540.39|543.47|540.61|543.03|540.17|0
1646833950000|2022-03-09 13:52:30|543.03|540.17|543.03|540.17|543.25|540.39|542.82|539.96|0
1646833960000|2022-03-09 13:52:40|543.25|540.39|543.9|541.04|543.9|541.04|543.25|540.39|0
1646833970000|2022-03-09 13:52:50|544.33|541.47|543.68|540.82|544.33|541.47|543.68|540.82|0
1646833980000|2022-03-09 13:53:00|543.79|540.93|543.68|540.82|543.79|540.93|543.36|540.5|0
1646833990000|2022-03-09 13:53:10|543.79|540.93|544.12|541.26|544.23|541.37|543.79|540.93|0
1646834000000|2022-03-09 13:53:20|544.55|541.69|544.55|541.69|544.66|541.8|544.55|541.69|0
1646834010000|2022-03-09 13:53:30|544.12|541.26|544.55|541.69|544.55|541.69|544.12|541.26|0
1646834020000|2022-03-09 13:53:40|544.77|541.91|544.55|541.69|544.77|541.91|544.55|541.69|0
1646834030000|2022-03-09 13:53:50|544.23|541.37|544.55|541.69|544.55|541.69|544.23|541.37|0
1646834040000|2022-03-09 13:54:00|544.33|541.47|544.55|541.69|544.55|541.69|544.33|541.47|0
1646834050000|2022-03-09 13:54:10|544.77|541.91|544.33|541.47|544.77|541.91|544.33|541.47|0
1646834060000|2022-03-09 13:54:20|544.12|541.26|544.33|541.47|544.33|541.47|544.11|541.25|0
1646834070000|2022-03-09 13:54:30|544.11|541.25|544.11|541.25|544.11|541.25|544.01|541.15|0
1646834080000|2022-03-09 13:54:40|544.55|541.69|544.76|541.9|544.76|541.9|544.55|541.69|0
1646834090000|2022-03-09 13:54:50|544.55|541.69|544.11|541.25|544.55|541.69|544.11|541.25|0
1646834100000|2022-03-09 13:55:00|544.23|541.37|543.9|541.04|544.23|541.37|543.9|541.04|0
1646834110000|2022-03-09 13:55:10|543.58|540.72|543.9|541.04|543.9|541.04|543.58|540.72|0
1646834120000|2022-03-09 13:55:20|543.68|540.82|543.9|541.04|543.9|541.04|543.68|540.82|0
1646834130000|2022-03-09 13:55:30|544.11|541.25|544.33|541.47|544.33|541.47|544.11|541.25|0
1646834140000|2022-03-09 13:55:40|544.55|541.69|545.2|542.34|545.2|542.34|544.55|541.69|0
1646834150000|2022-03-09 13:55:50|545.41|542.55|545.2|542.34|545.41|542.55|545.2|542.34|0
1646834160000|2022-03-09 13:56:00|545.09|542.23|545.09|542.23|545.2|542.34|545.09|542.23|0
1646834170000|2022-03-09 13:56:10|545.2|542.34|545.2|542.34|545.2|542.34|544.98|542.12|0
1646834180000|2022-03-09 13:56:20|544.98|542.12|545.2|542.34|545.41|542.55|544.98|542.12|0
1646834190000|2022-03-09 13:56:30|545.41|542.55|545.53|542.67|545.53|542.67|545.2|542.34|0
1646834200000|2022-03-09 13:56:40|545.63|542.77|545.63|542.77|546.07|543.21|545.63|542.77|0
1646834210000|2022-03-09 13:56:50|545.53|542.67|545.53|542.67|545.53|542.67|545.53|542.67|0
1646834220000|2022-03-09 13:57:00|545.41|542.55|545.41|542.55|545.53|542.67|545.41|542.55|0
1646834230000|2022-03-09 13:57:10|545.85|542.99|546.06|543.2|546.06|543.2|545.85|542.99|0
1646834240000|2022-03-09 13:57:20|546.18|543.32|546.5|543.64|546.5|543.64|546.18|543.32|0
1646834250000|2022-03-09 13:57:30|546.28|543.42|545.63|542.77|546.28|543.42|545.63|542.77|0
1646834260000|2022-03-09 13:57:40|545.85|542.99|545.41|542.55|545.85|542.99|545.41|542.55|0
1646834270000|2022-03-09 13:57:50|545.2|542.34|544.11|541.25|545.2|542.34|544.11|541.25|0
1646834280000|2022-03-09 13:58:00|543.9|541.04|544.33|541.47|544.33|541.47|543.9|541.04|0
1646834290000|2022-03-09 13:58:10|544.98|542.12|544.55|541.69|544.98|542.12|544.55|541.69|0
1646834300000|2022-03-09 13:58:20|544.76|541.9|545.41|542.55|545.41|542.55|544.76|541.9|0
1646834310000|2022-03-09 13:58:30|545.63|542.77|545.74|542.88|545.74|542.88|545.63|542.77|0
1646834320000|2022-03-09 13:58:40|545.85|542.99|545.85|542.99|545.85|542.99|545.63|542.77|0
1646834330000|2022-03-09 13:58:50|545.96|543.1|546.06|543.2|546.06|543.2|545.96|543.1|0
1646834340000|2022-03-09 13:59:00|545.85|542.99|546.5|543.64|546.5|543.64|545.85|542.99|0
1646834350000|2022-03-09 13:59:10|546.39|543.53|546.28|543.42|546.39|543.53|546.06|543.2|0
1646834360000|2022-03-09 13:59:20|546.06|543.2|546.61|543.75|546.61|543.75|546.06|543.2|0
1646834370000|2022-03-09 13:59:30|546.72|543.86|548.02|545.16|548.02|545.16|546.72|543.86|0
1646834380000|2022-03-09 13:59:40|547.15|544.29|547.26|544.4|547.37|544.51|546.93|544.07|0
1646834390000|2022-03-09 13:59:50|547.37|544.51|547.15|544.29|547.58|544.72|547.15|544.29|0
1646834400000|2022-03-09 14:00:00|547.37|544.51|547.37|544.51|547.37|544.51|547.37|544.51|0
1646834410000|2022-03-09 14:00:10|547.58|544.72|547.37|544.51|547.8|544.94|547.37|544.51|0
1646834420000|2022-03-09 14:00:20|547.48|544.62|546.71|543.85|547.58|544.72|546.71|543.85|0
1646834430000|2022-03-09 14:00:30|547.58|544.72|547.8|544.94|547.8|544.94|547.37|544.51|0
1646834440000|2022-03-09 14:00:40|548.45|545.59|548.67|545.81|548.89|546.03|548.45|545.59|0
1646834450000|2022-03-09 14:00:50|548.89|546.03|549.97|547.11|549.97|547.11|548.89|546.03|0
1646834460000|2022-03-09 14:01:00|549.65|546.79|549.1|546.24|549.65|546.79|549.1|546.24|0
1646834470000|2022-03-09 14:01:10|548.67|545.81|548.67|545.81|548.67|545.81|548.67|545.81|0
1646834480000|2022-03-09 14:01:20|548.56|545.7|549.32|546.46|549.32|546.46|548.56|545.7|0
1646834490000|2022-03-09 14:01:30|549.1|546.24|548.45|545.59|549.1|546.24|548.45|545.59|0
1646834500000|2022-03-09 14:01:40|548.23|545.37|548.89|546.03|548.89|546.03|548.23|545.37|0
1646834510000|2022-03-09 14:01:50|548.67|545.81|548.45|545.59|548.67|545.81|548.45|545.59|0
1646834520000|2022-03-09 14:02:00|548.02|545.16|547.04|544.18|548.02|545.16|547.04|544.18|0
1646834530000|2022-03-09 14:02:10|546.93|544.07|546.93|544.07|547.15|544.29|546.93|544.07|0
1646834540000|2022-03-09 14:02:20|546.28|543.42|546.61|543.75|546.71|543.85|546.28|543.42|0
1646834550000|2022-03-09 14:02:30|546.93|544.07|546.93|544.07|546.93|544.07|546.93|544.07|0
1646834560000|2022-03-09 14:02:40|546.71|543.85|547.15|544.29|547.37|544.51|546.5|543.64|0
1646834570000|2022-03-09 14:02:50|547.8|544.94|548.02|545.16|548.02|545.16|547.58|544.72|0
1646834580000|2022-03-09 14:03:00|548.23|545.37|548.02|545.16|548.45|545.59|548.02|545.16|0
1646834590000|2022-03-09 14:03:10|547.8|544.94|548.23|545.37|548.23|545.37|547.8|544.94|0
1646834600000|2022-03-09 14:03:20|548.02|545.16|547.37|544.51|548.02|545.16|547.37|544.51|0
1646834610000|2022-03-09 14:03:30|546.83|543.97|546.71|543.85|546.83|543.97|546.5|543.64|0
1646834620000|2022-03-09 14:03:40|546.5|543.64|546.5|543.64|546.71|543.85|546.5|543.64|0
1646834630000|2022-03-09 14:03:50|546.06|543.2|545.85|542.99|546.18|543.32|545.85|542.99|0
1646834640000|2022-03-09 14:04:00|546.06|543.2|545.85|542.99|546.06|543.2|545.63|542.77|0
1646834650000|2022-03-09 14:04:10|545.63|542.77|545.63|542.77|545.63|542.77|545.41|542.55|0
1646834660000|2022-03-09 14:04:20|545.2|542.34|544.98|542.12|545.2|542.34|544.76|541.9|0
1646834670000|2022-03-09 14:04:30|545.2|542.34|544.98|542.12|545.2|542.34|544.98|542.12|0
1646834680000|2022-03-09 14:04:40|545.2|542.34|545.2|542.34|545.2|542.34|545.2|542.34|0
1646834690000|2022-03-09 14:04:50|544.98|542.12|544.33|541.47|544.98|542.12|544.33|541.47|0
1646834700000|2022-03-09 14:05:00|544.11|541.25|544.54|541.68|544.54|541.68|544.11|541.25|0
1646834710000|2022-03-09 14:05:10|544.44|541.58|545.2|542.34|545.2|542.34|544.44|541.58|0
1646834720000|2022-03-09 14:05:20|545.31|542.45|544.66|541.8|545.31|542.45|544.66|541.8|0
1646834730000|2022-03-09 14:05:30|544.33|541.47|544.76|541.9|544.76|541.9|544.33|541.47|0
1646834740000|2022-03-09 14:05:40|544.66|541.8|544.76|541.9|544.76|541.9|544.54|541.68|0
1646834750000|2022-03-09 14:05:50|544.33|541.47|544.33|541.47|544.54|541.68|544.33|541.47|0
1646834770000|2022-03-09 14:06:10|544.44|541.58|544.54|541.68|544.76|541.9|544.44|541.58|0
1646834780000|2022-03-09 14:06:20|544.76|541.9|545.09|542.23|545.09|542.23|544.76|541.9|0
1646834790000|2022-03-09 14:06:30|544.33|541.47|544.33|541.47|544.54|541.68|544.33|541.47|0
1646834800000|2022-03-09 14:06:40|544.54|541.68|544.11|541.25|544.54|541.68|544.01|541.15|0
1646834810000|2022-03-09 14:06:50|544.33|541.47|544.54|541.68|544.54|541.68|543.89|541.03|0
1646834820000|2022-03-09 14:07:00|544.76|541.9|545.41|542.55|545.41|542.55|544.76|541.9|0
1646834830000|2022-03-09 14:07:10|545.19|542.33|546.06|543.2|546.06|543.2|545.19|542.33|0
1646834840000|2022-03-09 14:07:20|545.84|542.98|545.19|542.33|545.84|542.98|545.19|542.33|0
1646834850000|2022-03-09 14:07:30|544.98|542.12|545.84|542.98|545.84|542.98|544.98|542.12|0
1646834860000|2022-03-09 14:07:40|545.74|542.88|546.06|543.2|546.06|543.2|545.74|542.88|0
1646834870000|2022-03-09 14:07:50|545.84|542.98|545.31|542.45|545.84|542.98|545.31|542.45|0
1646834880000|2022-03-09 14:08:00|545.19|542.33|538.71|535.85|545.19|542.33|537.41|534.55|0
1646834890000|2022-03-09 14:08:10|535.04|532.18|531.6|528.74|535.15|532.29|531.6|528.74|0
1646834900000|2022-03-09 14:08:20|531.28|528.42|531.17|528.31|531.6|528.74|530.53|527.67|0
1646834910000|2022-03-09 14:08:30|531.71|528.85|530.96|528.1|531.71|528.85|529.46|526.6|0
1646834920000|2022-03-09 14:08:40|531.17|528.31|530.74|527.88|531.17|528.31|530.53|527.67|0
1646834930000|2022-03-09 14:08:50|532.25|529.39|533.97|531.11|533.97|531.11|532.25|529.39|0
1646834940000|2022-03-09 14:09:00|534.4|531.54|535.04|532.18|535.69|532.83|534.4|531.54|0
1646834950000|2022-03-09 14:09:10|535.47|532.61|534.4|531.54|535.47|532.61|534.4|531.54|0
1646834960000|2022-03-09 14:09:20|532.68|529.82|531.82|528.96|532.79|529.93|531.82|528.96|0
1646834970000|2022-03-09 14:09:30|531.6|528.74|532.03|529.17|532.46|529.6|531.6|528.74|0
1646834980000|2022-03-09 14:09:40|531.28|528.42|531.6|528.74|531.6|528.74|530.31|527.45|0
1646834990000|2022-03-09 14:09:50|531.5|528.64|529.24|526.38|531.5|528.64|529.24|526.38|0
1646835000000|2022-03-09 14:10:00|528.5|525.64|529.78|526.92|530.1|527.24|527.96|525.1|0
1646835010000|2022-03-09 14:10:10|531.39|528.53|530.74|527.88|532.89|530.03|530.74|527.88|0
1646835020000|2022-03-09 14:10:20|532.03|529.17|531.82|528.96|532.24|529.38|531.82|528.96|0
1646835030000|2022-03-09 14:10:30|532.14|529.28|532.89|530.03|532.89|530.03|531.39|528.53|0
1646835040000|2022-03-09 14:10:40|532.79|529.93|530.53|527.67|532.89|530.03|530.53|527.67|0
1646835050000|2022-03-09 14:10:50|530.31|527.45|530.53|527.67|531.07|528.21|530.31|527.45|0
1646835060000|2022-03-09 14:11:00|529.67|526.81|529.88|527.02|529.88|527.02|529.45|526.59|0
1646835070000|2022-03-09 14:11:10|530.1|527.24|529.45|526.59|530.1|527.24|529.45|526.59|0
1646835080000|2022-03-09 14:11:20|530.31|527.45|527.95|525.09|530.31|527.45|527.95|525.09|0
1646835090000|2022-03-09 14:11:30|528.38|525.52|526.24|523.38|528.38|525.52|526.24|523.38|0
1646835100000|2022-03-09 14:11:40|527.1|524.24|526.67|523.81|527.1|524.24|526.24|523.38|0
1646835110000|2022-03-09 14:11:50|527.31|524.45|525.71|522.85|527.31|524.45|525.71|522.85|0
1646835120000|2022-03-09 14:12:00|527.53|524.67|526.78|523.92|527.74|524.88|526.78|523.92|0
1646835130000|2022-03-09 14:12:10|526.46|523.6|526.57|523.71|527.31|524.45|526.46|523.6|0
1646835140000|2022-03-09 14:12:20|524.75|521.89|526.35|523.49|526.35|523.49|524.75|521.89|0
1646835150000|2022-03-09 14:12:30|527.31|524.45|527.74|524.88|528.28|525.42|527.31|524.45|0
1646835160000|2022-03-09 14:12:40|528.17|525.31|527.1|524.24|528.17|525.31|527.1|524.24|0
1646835170000|2022-03-09 14:12:50|527|524.14|528.38|525.52|528.38|525.52|527|524.14|0
1646835180000|2022-03-09 14:13:00|528.17|525.31|529.45|526.59|529.88|527.02|528.17|525.31|0
1646835190000|2022-03-09 14:13:10|529.99|527.13|531.28|528.42|531.28|528.42|529.99|527.13|0
1646835200000|2022-03-09 14:13:20|530.96|528.1|529.88|527.02|532.03|529.17|529.88|527.02|0
1646835210000|2022-03-09 14:13:30|533.53|530.67|537.74|534.88|537.74|534.88|531.6|528.74|0
1646835220000|2022-03-09 14:13:40|536.55|533.69|535.15|532.29|536.55|533.69|535.15|532.29|0
1646835230000|2022-03-09 14:13:50|534.39|531.53|537.31|534.45|537.41|534.55|534.39|531.53|0
1646835240000|2022-03-09 14:14:00|537.62|534.76|536.01|533.15|538.6|535.74|536.01|533.15|0
1646835250000|2022-03-09 14:14:10|536.23|533.37|537.84|534.98|537.84|534.98|536.01|533.15|0
1646835260000|2022-03-09 14:14:20|538.7|535.84|539.13|536.27|539.35|536.49|538.27|535.41|0
1646835270000|2022-03-09 14:14:30|539.35|536.49|539.57|536.71|540|537.14|538.92|536.06|0
1646835280000|2022-03-09 14:14:40|540.54|537.68|538.82|535.96|540.54|537.68|538.06|535.2|0
1646835290000|2022-03-09 14:14:50|538.49|535.63|537.84|534.98|538.49|535.63|537.41|534.55|0
1646835300000|2022-03-09 14:15:00|537.95|535.09|538.38|535.52|539.13|536.27|537.52|534.66|0
1646835310000|2022-03-09 14:15:10|538.27|535.41|539.03|536.17|539.25|536.39|538.27|535.41|0
1646835320000|2022-03-09 14:15:20|538.6|535.74|538.17|535.31|538.6|535.74|537.74|534.88|0
1646835330000|2022-03-09 14:15:30|538.06|535.2|538.27|535.41|538.49|535.63|538.06|535.2|0
1646835340000|2022-03-09 14:15:40|537.84|534.98|536.33|533.47|537.84|534.98|535.9|533.04|0
1646835350000|2022-03-09 14:15:50|536.44|533.58|534.82|531.96|536.44|533.58|534.82|531.96|0
1646835360000|2022-03-09 14:16:00|534.94|532.08|536.12|533.26|536.12|533.26|534.82|531.96|0
1646835370000|2022-03-09 14:16:10|535.9|533.04|535.9|533.04|536.23|533.37|535.9|533.04|0
1646835380000|2022-03-09 14:16:20|535.47|532.61|533.96|531.1|536.12|533.26|533.96|531.1|0
1646835390000|2022-03-09 14:16:30|534.18|531.32|534.82|531.96|534.82|531.96|533.96|531.1|0
1646835400000|2022-03-09 14:16:40|534.61|531.75|535.47|532.61|536.12|533.26|534.61|531.75|0
1646835410000|2022-03-09 14:16:50|536.12|533.26|536.12|533.26|536.55|533.69|535.47|532.61|0
1646835420000|2022-03-09 14:17:00|536.01|533.15|534.61|531.75|536.01|533.15|534.61|531.75|0
1646835430000|2022-03-09 14:17:10|534.82|531.96|534.82|531.96|535.15|532.29|534.39|531.53|0
1646835440000|2022-03-09 14:17:20|536.33|533.47|536.87|534.01|536.98|534.12|536.33|533.47|0
1646835450000|2022-03-09 14:17:30|536.98|534.12|537.62|534.76|537.62|534.76|536.98|534.12|0
1646835460000|2022-03-09 14:17:40|537.84|534.98|539.03|536.17|539.03|536.17|537.74|534.88|0
1646835470000|2022-03-09 14:17:50|538.92|536.06|539.03|536.17|539.13|536.27|538.7|535.84|0
1646835480000|2022-03-09 14:18:00|539.25|536.39|539.68|536.82|539.68|536.82|539.03|536.17|0
1646835490000|2022-03-09 14:18:10|538.05|535.19|538.49|535.63|539.13|536.27|538.05|535.19|0
1646835500000|2022-03-09 14:18:20|538.27|535.41|538.49|535.63|539.13|536.27|537.95|535.09|0
1646835510000|2022-03-09 14:18:30|539.57|536.71|539.13|536.27|539.57|536.71|538.7|535.84|0
1646835520000|2022-03-09 14:18:40|539.35|536.49|539.68|536.82|539.78|536.92|539.13|536.27|0
1646835530000|2022-03-09 14:18:50|539.25|536.39|539.68|536.82|539.68|536.82|538.7|535.84|0
1646835540000|2022-03-09 14:19:00|539.25|536.39|539.13|536.27|539.35|536.49|538.92|536.06|0
1646835550000|2022-03-09 14:19:10|540.43|537.57|540.54|537.68|540.54|537.68|539.78|536.92|0
1646835560000|2022-03-09 14:19:20|539.68|536.82|538.7|535.84|539.68|536.82|538.7|535.84|0
1646835570000|2022-03-09 14:19:30|538.92|536.06|538.7|535.84|538.92|536.06|538.27|535.41|0
1646835580000|2022-03-09 14:19:40|539.13|536.27|539.57|536.71|539.57|536.71|539.03|536.17|0
1646835590000|2022-03-09 14:19:50|539.78|536.92|539.68|536.82|539.78|536.92|539.13|536.27|0
1646835600000|2022-03-09 14:20:00|539.13|536.27|538.92|536.06|539.57|536.71|538.7|535.84|0
1646835610000|2022-03-09 14:20:10|539.56|536.7|539.35|536.49|539.56|536.7|539.13|536.27|0
1646835620000|2022-03-09 14:20:20|539.46|536.6|539.03|536.17|539.46|536.6|539.03|536.17|0
1646835630000|2022-03-09 14:20:30|539.13|536.27|539.35|536.49|539.35|536.49|538.7|535.84|0
1646835640000|2022-03-09 14:20:40|539.13|536.27|537.84|534.98|539.13|536.27|537.84|534.98|0
1646835650000|2022-03-09 14:20:50|537.73|534.87|538.17|535.31|538.17|535.31|537.73|534.87|0
1646835660000|2022-03-09 14:21:00|538.05|535.19|538.81|535.95|538.81|535.95|538.05|535.19|0
1646835670000|2022-03-09 14:21:10|539.78|536.92|539.78|536.92|540|537.14|539.68|536.82|0
1646835680000|2022-03-09 14:21:20|540.32|537.46|540.21|537.35|540.86|538|540.21|537.35|0
1646835690000|2022-03-09 14:21:30|540.76|537.9|540.54|537.68|540.86|538|540.54|537.68|0
1646835700000|2022-03-09 14:21:40|540.43|537.57|541.08|538.22|541.29|538.43|540.43|537.57|0
1646835710000|2022-03-09 14:21:50|540.97|538.11|542.16|539.3|542.16|539.3|540.97|538.11|0
1646835720000|2022-03-09 14:22:00|541.51|538.65|541.62|538.76|541.62|538.76|541.19|538.33|0
1646835730000|2022-03-09 14:22:10|541.51|538.65|541.29|538.43|541.73|538.87|541.29|538.43|0
1646835740000|2022-03-09 14:22:20|541.94|539.08|541.08|538.22|541.94|539.08|541.08|538.22|0
1646835750000|2022-03-09 14:22:30|541.94|539.08|541.08|538.22|541.94|539.08|540.86|538|0
1646835760000|2022-03-09 14:22:40|540.97|538.11|541.29|538.43|541.51|538.65|540.86|538|0
1646835770000|2022-03-09 14:22:50|541.19|538.33|540.64|537.78|541.19|538.33|540.64|537.78|0
1646835780000|2022-03-09 14:23:00|539.56|536.7|539.13|536.27|539.89|537.03|539.13|536.27|0
1646835790000|2022-03-09 14:23:10|538.92|536.06|539.13|536.27|539.56|536.7|538.92|536.06|0
1646835800000|2022-03-09 14:23:20|540|537.14|541.51|538.65|541.51|538.65|540|537.14|0
1646835810000|2022-03-09 14:23:30|541.72|538.86|540.97|538.11|541.72|538.86|540.97|538.11|0
1646835820000|2022-03-09 14:23:40|541.08|538.22|541.19|538.33|541.29|538.43|540.86|538|0
1646835830000|2022-03-09 14:23:50|540.76|537.9|539.13|536.27|540.76|537.9|539.13|536.27|0
1646835840000|2022-03-09 14:24:00|539.46|536.6|539.13|536.27|539.56|536.7|539.13|536.27|0
1646835850000|2022-03-09 14:24:10|538.92|536.06|537.62|534.76|538.92|536.06|537.52|534.66|0
1646835860000|2022-03-09 14:24:20|537.52|534.66|537.62|534.76|537.84|534.98|537.19|534.33|0
1646835870000|2022-03-09 14:24:30|537.52|534.66|537.62|534.76|537.62|534.76|537.3|534.44|0
1646835880000|2022-03-09 14:24:40|537.84|534.98|537.09|534.23|537.84|534.98|537.09|534.23|0
1646835890000|2022-03-09 14:24:50|537.41|534.55|536.76|533.9|537.41|534.55|536.76|533.9|0
1646835900000|2022-03-09 14:25:00|536.33|533.47|535.9|533.04|536.33|533.47|535.47|532.61|0
1646835910000|2022-03-09 14:25:10|535.58|532.72|535.68|532.82|535.68|532.82|535.25|532.39|0
1646835920000|2022-03-09 14:25:20|535.47|532.61|536.11|533.25|536.11|533.25|535.47|532.61|0
1646835930000|2022-03-09 14:25:30|536.33|533.47|536.76|533.9|536.97|534.11|536.33|533.47|0
1646835940000|2022-03-09 14:25:40|536.54|533.68|536.44|533.58|536.76|533.9|536.44|533.58|0
1646835950000|2022-03-09 14:25:50|536.54|533.68|536.76|533.9|536.76|533.9|536.54|533.68|0
1646835960000|2022-03-09 14:26:00|536.97|534.11|537.09|534.23|537.19|534.33|536.97|534.11|0
1646835970000|2022-03-09 14:26:10|536.97|534.11|536.54|533.68|536.97|534.11|536.54|533.68|0
1646835980000|2022-03-09 14:26:20|536.76|533.9|536.87|534.01|536.87|534.01|536.76|533.9|0
1646835990000|2022-03-09 14:26:30|536.33|533.47|536.54|533.68|536.76|533.9|536.33|533.47|0
1646836000000|2022-03-09 14:26:40|536.76|533.9|536.33|533.47|536.76|533.9|536.33|533.47|0
1646836010000|2022-03-09 14:26:50|536.01|533.15|535.04|532.18|536.01|533.15|535.04|532.18|0
1646836020000|2022-03-09 14:27:00|535.68|532.82|535.79|532.93|535.79|532.93|535.25|532.39|0
1646836030000|2022-03-09 14:27:10|534.82|531.96|535.04|532.18|535.04|532.18|534.39|531.53|0
1646836040000|2022-03-09 14:27:20|534.82|531.96|534.07|531.21|534.82|531.96|533.96|531.1|0
1646836050000|2022-03-09 14:27:30|533.96|531.1|534.39|531.53|534.6|531.74|533.96|531.1|0
1646836060000|2022-03-09 14:27:40|534.6|531.74|535.25|532.39|535.25|532.39|534.6|531.74|0
1646836070000|2022-03-09 14:27:50|535.03|532.17|534.82|531.96|535.03|532.17|534.6|531.74|0
1646836080000|2022-03-09 14:28:00|533.96|531.1|532.88|530.02|533.96|531.1|532.88|530.02|0
1646836090000|2022-03-09 14:28:10|533.96|531.1|535.03|532.17|535.03|532.17|533.86|531|0
1646836100000|2022-03-09 14:28:20|534.93|532.07|536.97|534.11|536.97|534.11|534.93|532.07|0
1646836110000|2022-03-09 14:28:30|535.79|532.93|535.03|532.17|535.79|532.93|535.03|532.17|0
1646836120000|2022-03-09 14:28:40|534.6|531.74|534.39|531.53|534.6|531.74|534.17|531.31|0
1646836130000|2022-03-09 14:28:50|534.5|531.64|534.82|531.96|534.82|531.96|534.39|531.53|0
1646836140000|2022-03-09 14:29:00|535.03|532.17|534.72|531.86|535.03|532.17|534.72|531.86|0
1646836150000|2022-03-09 14:29:10|534.6|531.74|534.72|531.86|534.82|531.96|534.6|531.74|0
1646836160000|2022-03-09 14:29:20|534.82|531.96|535.25|532.39|535.36|532.5|534.82|531.96|0
1646836170000|2022-03-09 14:29:30|535.58|532.72|534.39|531.53|535.58|532.72|534.39|531.53|0
1646836180000|2022-03-09 14:29:40|534.29|531.43|534.5|531.64|534.93|532.07|534.29|531.43|0
1646836190000|2022-03-09 14:29:50|533.64|530.78|532.88|530.02|533.64|530.78|532.88|530.02|0
1646836200000|2022-03-09 14:30:00|532.99|530.13|533.42|530.56|533.96|531.1|532.99|530.13|0
1646836210000|2022-03-09 14:30:10|534.39|531.53|533.31|530.45|534.5|531.64|533.31|530.45|0
1646836220000|2022-03-09 14:30:20|532.45|529.59|532.57|529.71|533.31|530.45|532.45|529.59|0
1646836230000|2022-03-09 14:30:30|532.45|529.59|533.74|530.88|533.74|530.88|532.02|529.16|0
1646836240000|2022-03-09 14:30:40|534.82|531.96|535.03|532.17|535.68|532.82|534.82|531.96|0
1646836250000|2022-03-09 14:30:50|536.54|533.68|536.33|533.47|536.54|533.68|536.33|533.47|0
1646836260000|2022-03-09 14:31:00|535.36|532.5|537.19|534.33|537.19|534.33|535.36|532.5|0
1646836270000|2022-03-09 14:31:10|536.65|533.79|537.4|534.54|538.59|535.73|536.65|533.79|0
1646836280000|2022-03-09 14:31:20|537.83|534.97|537.4|534.54|538.7|535.84|537.4|534.54|0
1646836290000|2022-03-09 14:31:30|536.76|533.9|539.13|536.27|539.35|536.49|536.76|533.9|0
1646836300000|2022-03-09 14:31:40|538.81|535.95|540.43|537.57|540.43|537.57|538.81|535.95|0
1646836310000|2022-03-09 14:31:50|540.64|537.78|539.99|537.13|540.64|537.78|539.78|536.92|0
1646836320000|2022-03-09 14:32:00|537.73|534.87|538.05|535.19|538.91|536.05|537.73|534.87|0
1646836330000|2022-03-09 14:32:10|537.52|534.66|536.54|533.68|537.62|534.76|536.54|533.68|0
1646836340000|2022-03-09 14:32:20|534.6|531.74|535.46|532.6|535.58|532.72|534.6|531.74|0
1646836350000|2022-03-09 14:32:30|535.68|532.82|533.53|530.67|535.68|532.82|533.53|530.67|0
1646836360000|2022-03-09 14:32:40|534.17|531.31|535.89|533.03|535.89|533.03|534.17|531.31|0
1646836370000|2022-03-09 14:32:50|536.22|533.36|536.97|534.11|537.19|534.33|536.22|533.36|0
1646836380000|2022-03-09 14:33:00|536.44|533.58|534.82|531.96|536.44|533.58|534.6|531.74|0
1646836390000|2022-03-09 14:33:10|536.54|533.68|536.76|533.9|536.97|534.11|536.54|533.68|0
1646836400000|2022-03-09 14:33:20|535.89|533.03|536.11|533.25|536.65|533.79|535.89|533.03|0
1646836410000|2022-03-09 14:33:30|535.36|532.5|536.54|533.68|536.54|533.68|534.71|531.85|0
1646836420000|2022-03-09 14:33:40|536.33|533.47|539.34|536.48|539.34|536.48|536.33|533.47|0
1646836430000|2022-03-09 14:33:50|538.27|535.41|540.86|538|540.86|538|538.27|535.41|0
1646836440000|2022-03-09 14:34:00|539.78|536.92|538.48|535.62|539.78|536.92|538.48|535.62|0
1646836450000|2022-03-09 14:34:10|539.34|536.48|538.38|535.52|539.89|537.03|538.38|535.52|0
1646836460000|2022-03-09 14:34:20|537.19|534.33|535.36|532.5|537.4|534.54|535.36|532.5|0
1646836470000|2022-03-09 14:34:30|537.3|534.44|537.62|534.76|538.91|536.05|537.3|534.44|0
1646836480000|2022-03-09 14:34:40|537.19|534.33|536.22|533.36|537.19|534.33|536.11|533.25|0
1646836490000|2022-03-09 14:34:50|536.11|533.25|536.97|534.11|536.97|534.11|536.11|533.25|0
1646836500000|2022-03-09 14:35:00|537.83|534.97|536.76|533.9|537.83|534.97|536.54|533.68|0
1646836510000|2022-03-09 14:35:10|536.87|534.01|535.25|532.39|536.87|534.01|535.25|532.39|0
1646836520000|2022-03-09 14:35:20|534.82|531.96|535.46|532.6|535.46|532.6|533.96|531.1|0
1646836530000|2022-03-09 14:35:30|536.22|533.36|536.97|534.11|536.97|534.11|535.89|533.03|0
1646836540000|2022-03-09 14:35:40|535.68|532.82|536.32|533.46|536.32|533.46|535.25|532.39|0
1646836550000|2022-03-09 14:35:50|535.25|532.39|538.48|535.62|538.59|535.73|535.25|532.39|0
1646836560000|2022-03-09 14:36:00|538.26|535.4|539.34|536.48|540.21|537.35|538.05|535.19|0
1646836570000|2022-03-09 14:36:10|538.48|535.62|538.26|535.4|539.78|536.92|538.16|535.3|0
1646836580000|2022-03-09 14:36:20|538.05|535.19|538.26|535.4|539.56|536.7|538.05|535.19|0
1646836590000|2022-03-09 14:36:30|539.34|536.48|540.32|537.46|540.86|538|539.24|536.38|0
1646836600000|2022-03-09 14:36:40|540.21|537.35|540.42|537.56|540.75|537.89|540.21|537.35|0
1646836610000|2022-03-09 14:36:50|539.78|536.92|542.59|539.73|542.59|539.73|539.78|536.92|0
1646836620000|2022-03-09 14:37:00|542.7|539.84|543.45|540.59|544.21|541.35|542.7|539.84|0
1646836630000|2022-03-09 14:37:10|543.24|540.38|540.97|538.11|543.24|540.38|539.78|536.92|0
1646836640000|2022-03-09 14:37:20|540.32|537.46|539.89|537.03|540.64|537.78|539.46|536.6|0
1646836650000|2022-03-09 14:37:30|540.64|537.78|540.64|537.78|540.97|538.11|540.21|537.35|0
1646836660000|2022-03-09 14:37:40|539.78|536.92|540.42|537.56|540.42|537.56|539.56|536.7|0
1646836670000|2022-03-09 14:37:50|540.21|537.35|539.13|536.27|540.21|537.35|538.91|536.05|0
1646836680000|2022-03-09 14:38:00|537.83|534.97|536.11|533.25|538.48|535.62|536.11|533.25|0
1646836690000|2022-03-09 14:38:10|536.54|533.68|538.16|535.3|538.26|535.4|536.54|533.68|0
1646836700000|2022-03-09 14:38:20|536.97|534.11|535.46|532.6|536.97|534.11|535.25|532.39|0
1646836710000|2022-03-09 14:38:30|535.68|532.82|535.68|532.82|535.89|533.03|535.25|532.39|0
1646836720000|2022-03-09 14:38:40|535.25|532.39|535.89|533.03|535.89|533.03|534.71|531.85|0
1646836730000|2022-03-09 14:38:50|535.68|532.82|536.54|533.68|536.75|533.89|535.68|532.82|0
1646836740000|2022-03-09 14:39:00|537.19|534.33|536.97|534.11|537.62|534.76|536.97|534.11|0
1646836750000|2022-03-09 14:39:10|536.75|533.89|535.14|532.28|536.97|534.11|535.14|532.28|0
1646836760000|2022-03-09 14:39:20|535.46|532.6|535.03|532.17|535.46|532.6|534.39|531.53|0
1646836770000|2022-03-09 14:39:30|534.82|531.96|535.25|532.39|535.25|532.39|534.39|531.53|0
1646836780000|2022-03-09 14:39:40|535.46|532.6|537.19|534.33|537.19|534.33|535.46|532.6|0
1646836790000|2022-03-09 14:39:50|536.54|533.68|535.89|533.03|536.75|533.89|535.89|533.03|0
1646836800000|2022-03-09 14:40:00|535.46|532.6|534.93|532.07|535.68|532.82|534.93|532.07|0
1646836810000|2022-03-09 14:40:10|535.46|532.6|536.97|534.11|536.97|534.11|535.46|532.6|0
1646836820000|2022-03-09 14:40:20|537.19|534.33|535.25|532.39|537.19|534.33|535.25|532.39|0
1646836830000|2022-03-09 14:40:30|536.97|534.11|536.32|533.46|536.97|534.11|535.68|532.82|0
1646836840000|2022-03-09 14:40:40|536.11|533.25|536.11|533.25|536.32|533.46|536.11|533.25|0
1646836850000|2022-03-09 14:40:50|536.54|533.68|538.69|535.83|538.69|535.83|536.54|533.68|0
1646836860000|2022-03-09 14:41:00|538.05|535.19|539.45|536.59|539.45|536.59|537.83|534.97|0
1646836870000|2022-03-09 14:41:10|539.13|536.27|538.69|535.83|539.99|537.13|538.59|535.73|0
1646836880000|2022-03-09 14:41:20|538.05|535.19|536.97|534.11|538.69|535.83|536.97|534.11|0
1646836890000|2022-03-09 14:41:30|537.18|534.32|537.4|534.54|537.62|534.76|536.75|533.89|0
1646836900000|2022-03-09 14:41:40|536.97|534.11|536.54|533.68|536.97|534.11|536.22|533.36|0
1646836910000|2022-03-09 14:41:50|536.75|533.89|536.32|533.46|537.08|534.22|536.32|533.46|0
1646836920000|2022-03-09 14:42:00|535.89|533.03|536.75|533.89|536.97|534.11|535.89|533.03|0
1646836930000|2022-03-09 14:42:10|538.26|535.4|537.4|534.54|538.26|535.4|537.18|534.32|0
1646836940000|2022-03-09 14:42:20|535.89|533.03|533.31|530.45|535.89|533.03|533.31|530.45|0
1646836950000|2022-03-09 14:42:30|530.95|528.09|530.09|527.23|530.95|528.09|530.09|527.23|0
1646836960000|2022-03-09 14:42:40|530.63|527.77|530.52|527.66|531.06|528.2|530.52|527.66|0
1646836970000|2022-03-09 14:42:50|530.09|527.23|529.56|526.7|530.09|527.23|529.23|526.37|0
1646836980000|2022-03-09 14:43:00|528.7|525.84|531.59|528.73|531.7|528.84|528.7|525.84|0
1646836990000|2022-03-09 14:43:10|531.8|528.94|533.21|530.35|533.21|530.35|531.8|528.94|0
1646837000000|2022-03-09 14:43:20|532.88|530.02|532.66|529.8|533.52|530.66|532.66|529.8|0
1646837010000|2022-03-09 14:43:30|532.23|529.37|532.66|529.8|532.66|529.8|531.8|528.94|0
1646837020000|2022-03-09 14:43:40|532.88|530.02|533.64|530.78|534.38|531.52|532.88|530.02|0
1646837030000|2022-03-09 14:43:50|534.5|531.64|537.83|534.97|538.05|535.19|534.38|531.52|0
1646837040000|2022-03-09 14:44:00|539.56|536.7|539.67|536.81|540.21|537.35|538.48|535.62|0
1646837050000|2022-03-09 14:44:10|538.69|535.83|538.16|535.3|540.21|537.35|538.16|535.3|0
1646837060000|2022-03-09 14:44:20|538.26|535.4|538.26|535.4|539.13|536.27|538.26|535.4|0
1646837070000|2022-03-09 14:44:30|539.24|536.38|537.4|534.54|539.24|536.38|537.4|534.54|0
1646837080000|2022-03-09 14:44:40|537.61|534.75|538.05|535.19|538.48|535.62|537.61|534.75|0
1646837090000|2022-03-09 14:44:50|536.75|533.89|539.77|536.91|539.77|536.91|536.75|533.89|0
1646837100000|2022-03-09 14:45:00|537.83|534.97|538.16|535.3|538.16|535.3|537.18|534.32|0
1646837110000|2022-03-09 14:45:10|537.3|534.44|535.89|533.03|537.3|534.44|535.89|533.03|0
1646837120000|2022-03-09 14:45:20|536.11|533.25|535.46|532.6|536.11|533.25|535.24|532.38|0
1646837130000|2022-03-09 14:45:30|534.81|531.95|536.75|533.89|536.97|534.11|534.81|531.95|0
1646837140000|2022-03-09 14:45:40|536.32|533.46|535.89|533.03|536.54|533.68|535.89|533.03|0
1646837150000|2022-03-09 14:45:50|536.54|533.68|537.18|534.32|537.18|534.32|536.54|533.68|0
1646837160000|2022-03-09 14:46:00|536.97|534.11|537.83|534.97|537.83|534.97|536.43|533.57|0
1646837170000|2022-03-09 14:46:10|536.75|533.89|536.11|533.25|537.18|534.32|536.11|533.25|0
1646837180000|2022-03-09 14:46:20|536.32|533.46|538.16|535.3|538.16|535.3|536.32|533.46|0
1646837190000|2022-03-09 14:46:30|538.05|535.19|536.32|533.46|538.05|535.19|536.32|533.46|0
1646837200000|2022-03-09 14:46:40|537.3|534.44|538.26|535.4|538.26|535.4|537.3|534.44|0
1646837210000|2022-03-09 14:46:50|538.05|535.19|536.32|533.46|538.05|535.19|536.32|533.46|0
1646837220000|2022-03-09 14:47:00|537.4|534.54|537.18|534.32|537.4|534.54|536|533.14|0
1646837230000|2022-03-09 14:47:10|535.79|532.93|535.14|532.28|535.89|533.03|535.14|532.28|0
1646837240000|2022-03-09 14:47:20|535.46|532.6|536.11|533.25|536.11|533.25|535.24|532.38|0
1646837250000|2022-03-09 14:47:30|536.65|533.79|535.03|532.17|536.65|533.79|535.03|532.17|0
1646837260000|2022-03-09 14:47:40|535.24|532.38|535.67|532.81|536.11|533.25|535.24|532.38|0
1646837270000|2022-03-09 14:47:50|535.24|532.38|534.6|531.74|535.46|532.6|534.6|531.74|0
1646837280000|2022-03-09 14:48:00|534.17|531.31|533.09|530.23|534.81|531.95|533.09|530.23|0
1646837290000|2022-03-09 14:48:10|532.88|530.02|534.06|531.2|534.06|531.2|532.88|530.02|0
1646837300000|2022-03-09 14:48:20|534.49|531.63|536.97|534.11|536.97|534.11|534.49|531.63|0
1646837310000|2022-03-09 14:48:30|537.18|534.32|537.83|534.97|537.83|534.97|536.97|534.11|0
1646837320000|2022-03-09 14:48:40|538.37|535.51|537.83|534.97|538.91|536.05|537.83|534.97|0
1646837330000|2022-03-09 14:48:50|538.37|535.51|540.75|537.89|540.75|537.89|538.26|535.4|0
1646837340000|2022-03-09 14:49:00|540.96|538.1|538.91|536.05|540.96|538.1|538.91|536.05|0
1646837350000|2022-03-09 14:49:10|539.56|536.7|538.26|535.4|539.56|536.7|538.26|535.4|0
1646837360000|2022-03-09 14:49:20|537.61|534.75|536.54|533.68|537.61|534.75|535.89|533.03|0
1646837370000|2022-03-09 14:49:30|536.97|534.11|535.67|532.81|536.97|534.11|535.67|532.81|0
1646837380000|2022-03-09 14:49:40|537.08|534.22|537.4|534.54|538.48|535.62|536.75|533.89|0
1646837390000|2022-03-09 14:49:50|537.08|534.22|537.4|534.54|537.4|534.54|536.75|533.89|0
1646837400000|2022-03-09 14:50:00|536.97|534.11|538.69|535.83|538.69|535.83|536.75|533.89|0
1646837410000|2022-03-09 14:50:10|539.12|536.26|538.04|535.18|539.12|536.26|538.04|535.18|0
1646837420000|2022-03-09 14:50:20|537.51|534.65|536.22|533.36|537.51|534.65|536.22|533.36|0
1646837430000|2022-03-09 14:50:30|536.1|533.24|536.22|533.36|536.32|533.46|535.89|533.03|0
1646837440000|2022-03-09 14:50:40|536.75|533.89|537.61|534.75|538.26|535.4|536.75|533.89|0
1646837450000|2022-03-09 14:50:50|537.51|534.65|537.08|534.22|537.51|534.65|536.1|533.24|0
1646837460000|2022-03-09 14:51:00|536.32|533.46|536.32|533.46|537.4|534.54|536.32|533.46|0
1646837470000|2022-03-09 14:51:10|537.4|534.54|537.18|534.32|537.83|534.97|537.18|534.32|0
1646837480000|2022-03-09 14:51:20|537.61|534.75|539.12|536.26|539.12|536.26|537.61|534.75|0
1646837490000|2022-03-09 14:51:30|539.45|536.59|540.85|537.99|540.96|538.1|539.45|536.59|0
1646837500000|2022-03-09 14:51:40|541.72|538.86|542.36|539.5|542.36|539.5|541.72|538.86|0
1646837510000|2022-03-09 14:51:50|542.48|539.62|543.23|540.37|543.66|540.8|542.48|539.62|0
1646837520000|2022-03-09 14:52:00|543.01|540.15|545.61|542.75|545.61|542.75|543.01|540.15|0
1646837530000|2022-03-09 14:52:10|546.26|543.4|546.7|543.84|547.13|544.27|546.26|543.4|0
1646837540000|2022-03-09 14:52:20|546.92|544.06|547.78|544.92|547.78|544.92|546.92|544.06|0
1646837550000|2022-03-09 14:52:30|548|545.14|546.92|544.06|548|545.14|546.92|544.06|0
1646837560000|2022-03-09 14:52:40|548|545.14|546.81|543.95|548|545.14|546.81|543.95|0
1646837570000|2022-03-09 14:52:50|546.7|543.84|547.78|544.92|547.78|544.92|546.7|543.84|0
1646837580000|2022-03-09 14:53:00|548.65|545.79|548.22|545.36|549.52|546.66|548.22|545.36|0
1646837590000|2022-03-09 14:53:10|548.87|546.01|549.42|546.56|549.42|546.56|548.87|546.01|0
1646837600000|2022-03-09 14:53:20|548.44|545.58|549.96|547.1|549.96|547.1|548.44|545.58|0
1646837610000|2022-03-09 14:53:30|550.83|547.97|552.79|549.93|552.79|549.93|550.83|547.97|0
1646837620000|2022-03-09 14:53:40|552.03|549.17|551.26|548.4|552.03|549.17|551.26|548.4|0
1646837630000|2022-03-09 14:53:50|551.48|548.62|551.04|548.18|551.48|548.62|551.04|548.18|0
1646837640000|2022-03-09 14:54:00|551.26|548.4|550.17|547.31|551.59|548.73|550.17|547.31|0
1646837650000|2022-03-09 14:54:10|549.85|546.99|549.63|546.77|550.51|547.65|549.63|546.77|0
1646837660000|2022-03-09 14:54:20|549.2|546.34|549.96|547.1|549.96|547.1|549.2|546.34|0
1646837670000|2022-03-09 14:54:30|549.63|546.77|549.09|546.23|550.17|547.31|549.09|546.23|0
1646837680000|2022-03-09 14:54:40|548.87|546.01|548.87|546.01|549.09|546.23|548.87|546.01|0
1646837690000|2022-03-09 14:54:50|549.09|546.23|548.65|545.79|549.3|546.44|548.65|545.79|0
1646837700000|2022-03-09 14:55:00|549.3|546.44|550.39|547.53|550.39|547.53|549.3|546.44|0
1646837710000|2022-03-09 14:55:10|549.96|547.1|548.87|546.01|549.96|547.1|548.87|546.01|0
1646837720000|2022-03-09 14:55:20|548.65|545.79|548|545.14|548.65|545.79|548|545.14|0
1646837730000|2022-03-09 14:55:30|546.91|544.05|547.46|544.6|548|545.14|546.91|544.05|0
1646837740000|2022-03-09 14:55:40|547.57|544.71|546.59|543.73|547.57|544.71|546.48|543.62|0
1646837750000|2022-03-09 14:55:50|548|545.14|549.63|546.77|549.63|546.77|548|545.14|0
1646837760000|2022-03-09 14:56:00|549.52|546.66|548.43|545.57|549.52|546.66|548|545.14|0
1646837770000|2022-03-09 14:56:10|547.35|544.49|546.81|543.95|547.78|544.92|546.7|543.84|0
1646837780000|2022-03-09 14:56:20|547.03|544.17|546.26|543.4|547.03|544.17|545.73|542.87|0
1646837790000|2022-03-09 14:56:30|546.7|543.84|546.38|543.52|546.7|543.84|546.38|543.52|0
1646837800000|2022-03-09 14:56:40|546.7|543.84|545.18|542.32|546.7|543.84|545.18|542.32|0
1646837810000|2022-03-09 14:56:50|545.73|542.87|545.83|542.97|545.83|542.97|545.18|542.32|0
1646837820000|2022-03-09 14:57:00|546.05|543.19|544.53|541.67|546.48|543.62|544.53|541.67|0
1646837830000|2022-03-09 14:57:10|543.23|540.37|541.28|538.42|543.45|540.59|541.28|538.42|0
1646837840000|2022-03-09 14:57:20|541.07|538.21|541.28|538.42|541.28|538.42|540.96|538.1|0
1646837850000|2022-03-09 14:57:30|541.18|538.32|541.71|538.85|541.71|538.85|540.63|537.77|0
1646837860000|2022-03-09 14:57:40|541.61|538.75|542.15|539.29|542.15|539.29|541.28|538.42|0
1646837870000|2022-03-09 14:57:50|541.93|539.07|542.58|539.72|542.8|539.94|541.93|539.07|0
1646837880000|2022-03-09 14:58:00|543.66|540.8|543.45|540.59|543.88|541.02|543.45|540.59|0
1646837890000|2022-03-09 14:58:10|543.66|540.8|542.8|539.94|543.66|540.8|542.58|539.72|0
1646837900000|2022-03-09 14:58:20|543.23|540.37|543.88|541.02|543.88|541.02|543.23|540.37|0
1646837910000|2022-03-09 14:58:30|543.23|540.37|544.74|541.88|544.74|541.88|543.23|540.37|0
1646837920000|2022-03-09 14:58:40|544.21|541.35|543.88|541.02|544.31|541.45|543.66|540.8|0
1646837930000|2022-03-09 14:58:50|543.99|541.13|543.44|540.58|543.99|541.13|543.44|540.58|0
1646837940000|2022-03-09 14:59:00|543.66|540.8|543.23|540.37|543.66|540.8|543.23|540.37|0
1646837950000|2022-03-09 14:59:10|543.88|541.02|543.66|540.8|543.88|541.02|543.66|540.8|0
1646837960000|2022-03-09 14:59:20|543.23|540.37|543.23|540.37|543.23|540.37|543.23|540.37|0
1646837970000|2022-03-09 14:59:30|543.44|540.58|543.23|540.37|543.56|540.7|543.23|540.37|0
1646837980000|2022-03-09 14:59:40|544.31|541.45|542.8|539.94|544.53|541.67|542.8|539.94|0
1646837990000|2022-03-09 14:59:50|542.04|539.18|542.36|539.5|542.36|539.5|542.04|539.18|0
1646838000000|2022-03-09 15:00:00|540.85|537.99|540.85|537.99|541.39|538.53|540.63|537.77|0
1646838010000|2022-03-09 15:00:10|540.63|537.77|542.58|539.72|542.58|539.72|540.63|537.77|0
1646838020000|2022-03-09 15:00:20|541.71|538.85|542.26|539.4|542.26|539.4|541.28|538.42|0
1646838030000|2022-03-09 15:00:30|542.8|539.94|542.58|539.72|543.12|540.26|542.58|539.72|0
1646838040000|2022-03-09 15:00:40|543.44|540.58|541.93|539.07|543.44|540.58|541.93|539.07|0
1646838050000|2022-03-09 15:00:50|541.28|538.42|541.28|538.42|541.28|538.42|540.85|537.99|0
1646838060000|2022-03-09 15:01:00|540.74|537.88|539.77|536.91|541.06|538.2|539.77|536.91|0
1646838070000|2022-03-09 15:01:10|539.55|536.69|537.39|534.53|539.55|536.69|537.39|534.53|0
1646838080000|2022-03-09 15:01:20|537.61|534.75|537.61|534.75|537.61|534.75|537.18|534.32|0
1646838090000|2022-03-09 15:01:30|536.96|534.1|536.53|533.67|536.96|534.1|536.1|533.24|0
1646838100000|2022-03-09 15:01:40|536.75|533.89|536.32|533.46|536.75|533.89|535.89|533.03|0
1646838110000|2022-03-09 15:01:50|535.89|533.03|535.45|532.59|535.89|533.03|534.81|531.95|0
1646838120000|2022-03-09 15:02:00|534.16|531.3|534.38|531.52|534.59|531.73|534.16|531.3|0
1646838130000|2022-03-09 15:02:10|534.16|531.3|534.59|531.73|534.59|531.73|534.16|531.3|0
1646838140000|2022-03-09 15:02:20|535.02|532.16|531.8|528.94|535.02|532.16|531.8|528.94|0
1646838150000|2022-03-09 15:02:30|530.72|527.86|530.51|527.65|530.72|527.86|529.65|526.79|0
1646838160000|2022-03-09 15:02:40|530.72|527.86|529.44|526.58|530.72|527.86|529.44|526.58|0
1646838170000|2022-03-09 15:02:50|527.72|524.86|527.94|525.08|527.94|525.08|526.87|524.01|0
1646838180000|2022-03-09 15:03:00|527.83|524.97|526.12|523.26|528.26|525.4|526.12|523.26|0
1646838190000|2022-03-09 15:03:10|526.44|523.58|526.65|523.79|526.65|523.79|526.44|523.58|0
1646838200000|2022-03-09 15:03:20|526.23|523.37|526.01|523.15|526.23|523.37|525.58|522.72|0
1646838210000|2022-03-09 15:03:30|526.44|523.58|527.3|524.44|527.3|524.44|525.91|523.05|0
1646838220000|2022-03-09 15:03:40|527.51|524.65|528.79|525.93|529.22|526.36|527.51|524.65|0
1646838230000|2022-03-09 15:03:50|528.91|526.05|528.79|525.93|528.91|526.05|528.58|525.72|0
1646838240000|2022-03-09 15:04:00|529.01|526.15|529.01|526.15|529.22|526.36|528.79|525.93|0
1646838250000|2022-03-09 15:04:10|529.22|526.36|530.94|528.08|530.94|528.08|529.01|526.15|0
1646838260000|2022-03-09 15:04:20|531.58|528.72|529.65|526.79|531.58|528.72|529.65|526.79|0
1646838270000|2022-03-09 15:04:30|529.22|526.36|530.08|527.22|530.08|527.22|528.37|525.51|0
1646838280000|2022-03-09 15:04:40|529.44|526.58|528.58|525.72|529.65|526.79|528.58|525.72|0
1646838290000|2022-03-09 15:04:50|528.79|525.93|529.44|526.58|530.3|527.44|528.79|525.93|0
1646838300000|2022-03-09 15:05:00|529.87|527.01|529.33|526.47|529.87|527.01|529.33|526.47|0
1646838310000|2022-03-09 15:05:10|529.87|527.01|530.62|527.76|530.72|527.86|529.87|527.01|0
1646838320000|2022-03-09 15:05:20|530.72|527.86|531.15|528.29|531.8|528.94|530.72|527.86|0
1646838330000|2022-03-09 15:05:30|530.84|527.98|530.29|527.43|530.84|527.98|529.87|527.01|0
1646838340000|2022-03-09 15:05:40|529.87|527.01|529.44|526.58|530.72|527.86|529.44|526.58|0
1646838350000|2022-03-09 15:05:50|529.76|526.9|530.51|527.65|530.51|527.65|529.76|526.9|0
1646838360000|2022-03-09 15:06:00|529.65|526.79|528.79|525.93|529.65|526.79|528.79|525.93|0
1646838370000|2022-03-09 15:06:10|529.01|526.15|529.44|526.58|529.44|526.58|528.58|525.72|0
1646838380000|2022-03-09 15:06:20|529.98|527.12|530.51|527.65|530.51|527.65|529.98|527.12|0
1646838390000|2022-03-09 15:06:30|530.84|527.98|530.72|527.86|530.94|528.08|530.72|527.86|0
1646838400000|2022-03-09 15:06:40|531.15|528.29|530.94|528.08|531.15|528.29|530.62|527.76|0
1646838410000|2022-03-09 15:06:50|531.37|528.51|532.01|529.15|532.44|529.58|531.37|528.51|0
1646838420000|2022-03-09 15:07:00|531.8|528.94|530.94|528.08|531.8|528.94|530.94|528.08|0
1646838430000|2022-03-09 15:07:10|531.26|528.4|531.37|528.51|531.58|528.72|531.15|528.29|0
1646838440000|2022-03-09 15:07:20|531.15|528.29|529.44|526.58|531.15|528.29|529.44|526.58|0
1646838450000|2022-03-09 15:07:30|529.55|526.69|530.19|527.33|530.29|527.43|529.44|526.58|0
1646838460000|2022-03-09 15:07:40|529.65|526.79|529.33|526.47|529.76|526.9|529.33|526.47|0
1646838470000|2022-03-09 15:07:50|529.65|526.79|529.86|527|530.08|527.22|529.65|526.79|0
1646838480000|2022-03-09 15:08:00|530.08|527.22|532.44|529.58|532.44|529.58|530.08|527.22|0
1646838490000|2022-03-09 15:08:10|531.8|528.94|531.8|528.94|532.44|529.58|531.8|528.94|0
1646838500000|2022-03-09 15:08:20|531.69|528.83|530.94|528.08|531.69|528.83|530.94|528.08|0
1646838510000|2022-03-09 15:08:30|531.48|528.62|530.94|528.08|531.48|528.62|530.94|528.08|0
1646838520000|2022-03-09 15:08:40|530.72|527.86|528.58|525.72|530.72|527.86|528.58|525.72|0
1646838530000|2022-03-09 15:08:50|529.12|526.26|527.19|524.33|529.12|526.26|527.19|524.33|0
1646838540000|2022-03-09 15:09:00|527.72|524.86|530.29|527.43|530.29|527.43|527.72|524.86|0
1646838550000|2022-03-09 15:09:10|529.86|527|529.86|527|530.08|527.22|529.86|527|0
1646838560000|2022-03-09 15:09:20|528.9|526.04|529.44|526.58|529.44|526.58|528.9|526.04|0
1646838570000|2022-03-09 15:09:30|529.65|526.79|528.79|525.93|530.08|527.22|528.79|525.93|0
1646838580000|2022-03-09 15:09:40|528.26|525.4|528.79|525.93|528.79|525.93|528.26|525.4|0
1646838590000|2022-03-09 15:09:50|529.01|526.15|529.55|526.69|529.55|526.69|528.48|525.62|0
1646838600000|2022-03-09 15:10:00|529.86|527|529.01|526.15|529.86|527|528.15|525.29|0
1646838610000|2022-03-09 15:10:10|529.22|526.36|530.08|527.22|530.08|527.22|528.48|525.62|0
1646838620000|2022-03-09 15:10:20|530.72|527.86|529.76|526.9|530.72|527.86|529.65|526.79|0
1646838630000|2022-03-09 15:10:30|529.65|526.79|529.22|526.36|529.65|526.79|528.79|525.93|0
1646838640000|2022-03-09 15:10:40|528.79|525.93|528.58|525.72|528.79|525.93|528.36|525.5|0
1646838650000|2022-03-09 15:10:50|528.15|525.29|529.01|526.15|529.22|526.36|528.15|525.29|0
1646838660000|2022-03-09 15:11:00|529.76|526.9|529.01|526.15|529.76|526.9|529.01|526.15|0
1646838670000|2022-03-09 15:11:10|529.44|526.58|530.08|527.22|530.08|527.22|529.44|526.58|0
1646838680000|2022-03-09 15:11:20|530.94|528.08|529.98|527.12|530.94|528.08|529.98|527.12|0
1646838690000|2022-03-09 15:11:30|529.65|526.79|529.22|526.36|529.65|526.79|529.12|526.26|0
1646838700000|2022-03-09 15:11:40|529.43|526.57|530.29|527.43|530.29|527.43|529.43|526.57|0
1646838710000|2022-03-09 15:11:50|530.62|527.76|530.29|527.43|531.15|528.29|530.08|527.22|0
1646838720000|2022-03-09 15:12:00|529.65|526.79|528.79|525.93|529.65|526.79|528.79|525.93|0
1646838730000|2022-03-09 15:12:10|529.55|526.69|529.76|526.9|529.76|526.9|529.33|526.47|0
1646838740000|2022-03-09 15:12:20|528.69|525.83|527.93|525.07|528.69|525.83|527.93|525.07|0
1646838750000|2022-03-09 15:12:30|528.79|525.93|529.01|526.15|529.43|526.57|528.79|525.93|0
1646838760000|2022-03-09 15:12:40|529.22|526.36|528.05|525.19|529.22|526.36|527.72|524.86|0
1646838770000|2022-03-09 15:12:50|527.72|524.86|529.65|526.79|529.65|526.79|527.72|524.86|0
1646838780000|2022-03-09 15:13:00|529.86|527|528.58|525.72|529.86|527|528.58|525.72|0
1646838790000|2022-03-09 15:13:10|528.9|526.04|529.01|526.15|529.43|526.57|528.26|525.4|0
1646838800000|2022-03-09 15:13:20|528.47|525.61|528.47|525.61|528.47|525.61|528.15|525.29|0
1646838810000|2022-03-09 15:13:30|528.58|525.72|528.58|525.72|528.9|526.04|528.58|525.72|0
1646838820000|2022-03-09 15:13:40|529.43|526.57|528.58|525.72|529.43|526.57|528.58|525.72|0
1646838830000|2022-03-09 15:13:50|527.72|524.86|529.01|526.15|529.12|526.26|527.72|524.86|0
1646838840000|2022-03-09 15:14:00|528.58|525.72|528.79|525.93|529.65|526.79|528.58|525.72|0
1646838850000|2022-03-09 15:14:10|528.58|525.72|528.58|525.72|528.58|525.72|527.83|524.97|0
1646838860000|2022-03-09 15:14:20|528.9|526.04|528.15|525.29|528.9|526.04|528.15|525.29|0
1646838870000|2022-03-09 15:14:30|528.79|525.93|529.22|526.36|529.22|526.36|528.79|525.93|0
1646838880000|2022-03-09 15:14:40|528.58|525.72|528.58|525.72|528.79|525.93|528.58|525.72|0
1646838890000|2022-03-09 15:14:50|529.01|526.15|527.93|525.07|529.01|526.15|527.93|525.07|0
1646838900000|2022-03-09 15:15:00|526.22|523.36|525.15|522.29|526.22|523.36|524.72|521.86|0
1646838910000|2022-03-09 15:15:10|524.72|521.86|527.08|524.22|527.08|524.22|523.23|520.37|0
1646838920000|2022-03-09 15:15:20|527.51|524.65|529|526.14|529|526.14|527.51|524.65|0
1646838930000|2022-03-09 15:15:30|529.65|526.79|533.3|530.44|533.3|530.44|529.65|526.79|0
1646838940000|2022-03-09 15:15:40|533.94|531.08|535.02|532.16|535.23|532.37|533.94|531.08|0
1646838950000|2022-03-09 15:15:50|533.41|530.55|534.59|531.73|534.59|531.73|533.41|530.55|0
1646838960000|2022-03-09 15:16:00|535.02|532.16|534.16|531.3|535.02|532.16|534.16|531.3|0
1646838970000|2022-03-09 15:16:10|535.02|532.16|533.51|530.65|535.67|532.81|533.51|530.65|0
1646838980000|2022-03-09 15:16:20|534.16|531.3|533.73|530.87|534.16|531.3|533.73|530.87|0
1646838990000|2022-03-09 15:16:30|533.51|530.65|533.51|530.65|533.51|530.65|533.3|530.44|0
1646839000000|2022-03-09 15:16:40|534.37|531.51|535.66|532.8|535.66|532.8|534.27|531.41|0
1646839010000|2022-03-09 15:16:50|535.02|532.16|534.8|531.94|535.02|532.16|534.59|531.73|0
1646839020000|2022-03-09 15:17:00|535.02|532.16|534.16|531.3|535.02|532.16|534.16|531.3|0
1646839030000|2022-03-09 15:17:10|534.37|531.51|534.16|531.3|534.8|531.94|534.16|531.3|0
1646839040000|2022-03-09 15:17:20|534.27|531.41|535.66|532.8|535.66|532.8|534.27|531.41|0
1646839050000|2022-03-09 15:17:30|535.02|532.16|534.59|531.73|535.02|532.16|534.37|531.51|0
1646839060000|2022-03-09 15:17:40|534.48|531.62|534.05|531.19|534.59|531.73|533.94|531.08|0
1646839070000|2022-03-09 15:17:50|533.94|531.08|531.36|528.5|533.94|531.08|531.15|528.29|0
1646839080000|2022-03-09 15:18:00|530.51|527.65|528.15|525.29|530.51|527.65|528.15|525.29|0
1646839090000|2022-03-09 15:18:10|528.04|525.18|525.05|522.19|528.04|525.18|525.05|522.19|0
1646839100000|2022-03-09 15:18:20|524.72|521.86|525.36|522.5|525.58|522.72|524.72|521.86|0
1646839110000|2022-03-09 15:18:30|525.15|522.29|525.26|522.4|525.26|522.4|524.72|521.86|0
1646839120000|2022-03-09 15:18:40|528.58|525.72|528.15|525.29|528.79|525.93|528.15|525.29|0
1646839130000|2022-03-09 15:18:50|527.72|524.86|527.5|524.64|527.72|524.86|527.4|524.54|0
1646839140000|2022-03-09 15:19:00|527.19|524.33|526.43|523.57|527.19|524.33|526.43|523.57|0
1646839150000|2022-03-09 15:19:10|526.01|523.15|527.93|525.07|527.93|525.07|526.01|523.15|0
1646839160000|2022-03-09 15:19:20|528.36|525.5|530.72|527.86|530.72|527.86|528.36|525.5|0
1646839170000|2022-03-09 15:19:30|530.29|527.43|530.08|527.22|530.72|527.86|529.86|527|0
1646839180000|2022-03-09 15:19:40|530.93|528.07|530.19|527.33|530.93|528.07|529.86|527|0
1646839190000|2022-03-09 15:19:50|529.86|527|530.29|527.43|530.29|527.43|529.86|527|0
1646839200000|2022-03-09 15:20:00|530.72|527.86|530.29|527.43|530.93|528.07|530.29|527.43|0
1646839210000|2022-03-09 15:20:10|530.5|527.64|529.86|527|530.93|528.07|529.86|527|0
1646839220000|2022-03-09 15:20:20|529.97|527.11|529.86|527|530.08|527.22|529.86|527|0
1646839230000|2022-03-09 15:20:30|529.54|526.68|529.22|526.36|529.54|526.68|528.9|526.04|0
1646839240000|2022-03-09 15:20:40|529.43|526.57|529.43|526.57|529.43|526.57|529.43|526.57|0
1646839250000|2022-03-09 15:20:50|529.11|526.25|529.65|526.79|529.76|526.9|529.11|526.25|0
1646839260000|2022-03-09 15:21:00|530.5|527.64|530.55|527.69|532.52|529.66|530.48|527.62|0
1646839270000|2022-03-09 15:21:10|530.12|527.26|530.55|527.69|530.55|527.69|530.12|527.26|0
1646839280000|2022-03-09 15:21:20|530.45|527.59|529.05|526.19|530.45|527.59|528.83|525.97|0
1646839290000|2022-03-09 15:21:30|529.16|526.3|528.19|525.33|529.16|526.3|528.19|525.33|0
1646839300000|2022-03-09 15:21:40|527.98|525.12|527.87|525.01|528.4|525.54|527.87|525.01|0
1646839310000|2022-03-09 15:21:50|527.33|524.47|528.4|525.54|528.4|525.54|527.33|524.47|0
1646839320000|2022-03-09 15:22:00|528.19|525.33|529.48|526.62|529.48|526.62|528.19|525.33|0
1646839330000|2022-03-09 15:22:10|531.09|528.23|529.16|526.3|531.09|528.23|528.83|525.97|0
1646839340000|2022-03-09 15:22:20|529.05|526.19|528.52|525.66|529.05|526.19|528.4|525.54|0
1646839350000|2022-03-09 15:22:30|529.48|526.62|527.97|525.11|529.48|526.62|527.97|525.11|0
1646839360000|2022-03-09 15:22:40|528.19|525.33|527.87|525.01|528.3|525.44|527.76|524.9|0
1646839370000|2022-03-09 15:22:50|528.19|525.33|527.87|525.01|528.19|525.33|527.87|525.01|0
1646839380000|2022-03-09 15:23:00|527.33|524.47|526.9|524.04|528.19|525.33|526.9|524.04|0
1646839390000|2022-03-09 15:23:10|527.01|524.15|527.55|524.69|527.55|524.69|526.9|524.04|0
1646839400000|2022-03-09 15:23:20|527.12|524.26|527.12|524.26|527.44|524.58|527.12|524.26|0
1646839410000|2022-03-09 15:23:30|527.97|525.11|527.76|524.9|528.62|525.76|527.76|524.9|0
1646839420000|2022-03-09 15:23:40|528.19|525.33|528.19|525.33|528.94|526.08|528.19|525.33|0
1646839430000|2022-03-09 15:23:50|528.4|525.54|527.76|524.9|528.4|525.54|527.76|524.9|0
1646839440000|2022-03-09 15:24:00|527.97|525.11|527.55|524.69|527.97|525.11|527.12|524.26|0
1646839450000|2022-03-09 15:24:10|527.33|524.47|527.87|525.01|528.3|525.44|527.33|524.47|0
1646839460000|2022-03-09 15:24:20|527.55|524.69|527.97|525.11|527.97|525.11|527.55|524.69|0
1646839470000|2022-03-09 15:24:30|527.23|524.37|526.47|523.61|527.23|524.37|526.47|523.61|0
1646839480000|2022-03-09 15:24:40|525.83|522.97|525.4|522.54|525.83|522.97|525.4|522.54|0
1646839490000|2022-03-09 15:24:50|525.19|522.33|525.19|522.33|525.73|522.87|524.97|522.11|0
1646839500000|2022-03-09 15:25:00|525.62|522.76|524.97|522.11|526.26|523.4|524.97|522.11|0
1646839510000|2022-03-09 15:25:10|524.87|522.01|526.26|523.4|526.26|523.4|524.87|522.01|0
1646839520000|2022-03-09 15:25:20|526.16|523.3|526.69|523.83|527.33|524.47|526.16|523.3|0
1646839530000|2022-03-09 15:25:30|527.33|524.47|527.54|524.68|527.54|524.68|526.9|524.04|0
1646839540000|2022-03-09 15:25:40|528.09|525.23|529.91|527.05|529.91|527.05|528.09|525.23|0
1646839550000|2022-03-09 15:25:50|529.26|526.4|528.83|525.97|529.26|526.4|528.4|525.54|0
1646839560000|2022-03-09 15:26:00|529.59|526.73|531.63|528.77|531.63|528.77|529.59|526.73|0
1646839570000|2022-03-09 15:26:10|532.06|529.2|533.78|530.92|533.78|530.92|532.06|529.2|0
1646839580000|2022-03-09 15:26:20|533.35|530.49|533.35|530.49|533.56|530.7|533.13|530.27|0
1646839590000|2022-03-09 15:26:30|533.13|530.27|533.13|530.27|533.56|530.7|533.13|530.27|0
1646839600000|2022-03-09 15:26:40|531.95|529.09|531.95|529.09|532.7|529.84|531.62|528.76|0
1646839610000|2022-03-09 15:26:50|531.62|528.76|529.69|526.83|531.84|528.98|529.69|526.83|0
1646839620000|2022-03-09 15:27:00|530.12|527.26|530.98|528.12|531.19|528.33|530.12|527.26|0
1646839630000|2022-03-09 15:27:10|531.19|528.33|530.98|528.12|531.95|529.09|530.98|528.12|0
1646839640000|2022-03-09 15:27:20|531.19|528.33|531.62|528.76|531.74|528.88|530.98|528.12|0
1646839650000|2022-03-09 15:27:30|530.98|528.12|529.69|526.83|530.98|528.12|529.48|526.62|0
1646839660000|2022-03-09 15:27:40|529.48|526.62|530.33|527.47|530.33|527.47|529.48|526.62|0
1646839670000|2022-03-09 15:27:50|529.9|527.04|530.12|527.26|530.55|527.69|529.9|527.04|0
1646839680000|2022-03-09 15:28:00|530.33|527.47|530.33|527.47|530.76|527.9|530.33|527.47|0
1646839690000|2022-03-09 15:28:10|529.05|526.19|528.83|525.97|529.05|526.19|528.83|525.97|0
1646839700000|2022-03-09 15:28:20|528.73|525.87|528.73|525.87|529.26|526.4|528.4|525.54|0
1646839710000|2022-03-09 15:28:30|528.62|525.76|528.4|525.54|528.94|526.08|528.4|525.54|0
1646839720000|2022-03-09 15:28:40|528.62|525.76|528.83|525.97|528.83|525.97|528.4|525.54|0
1646839730000|2022-03-09 15:28:50|528.62|525.76|527.76|524.9|528.62|525.76|527.76|524.9|0
1646839740000|2022-03-09 15:29:00|527.23|524.37|527.33|524.47|527.76|524.9|526.9|524.04|0
1646839750000|2022-03-09 15:29:10|527.76|524.9|527.33|524.47|527.76|524.9|527.33|524.47|0
1646839760000|2022-03-09 15:29:20|527.54|524.68|527.33|524.47|527.54|524.68|527.11|524.25|0
1646839770000|2022-03-09 15:29:30|527.76|524.9|528.19|525.33|528.19|525.33|527.76|524.9|0
1646839780000|2022-03-09 15:29:40|526.9|524.04|528.19|525.33|528.19|525.33|526.69|523.83|0
1646839790000|2022-03-09 15:29:50|527.65|524.79|527.33|524.47|527.65|524.79|527.33|524.47|0
1646839800000|2022-03-09 15:30:00|526.26|523.4|528.19|525.33|528.19|525.33|526.04|523.18|0
1646839810000|2022-03-09 15:30:10|530.12|527.26|531.62|528.76|531.74|528.88|530.12|527.26|0
1646839820000|2022-03-09 15:30:20|530.02|527.16|528.83|525.97|530.02|527.16|528.83|525.97|0
1646839830000|2022-03-09 15:30:30|528.3|525.44|527.97|525.11|528.3|525.44|527.76|524.9|0
1646839840000|2022-03-09 15:30:40|528.4|525.54|528.73|525.87|529.05|526.19|528.4|525.54|0
1646839850000|2022-03-09 15:30:50|528.83|525.97|528.4|525.54|528.83|525.97|528.4|525.54|0
1646839860000|2022-03-09 15:31:00|527.76|524.9|528.4|525.54|528.4|525.54|527.76|524.9|0
1646839870000|2022-03-09 15:31:10|528.62|525.76|529.37|526.51|529.37|526.51|528.62|525.76|0
1646839880000|2022-03-09 15:31:20|529.16|526.3|529.04|526.18|529.69|526.83|529.04|526.18|0
1646839890000|2022-03-09 15:31:30|528.73|525.87|532.05|529.19|532.05|529.19|528.73|525.87|0
1646839900000|2022-03-09 15:31:40|532.27|529.41|532.05|529.19|532.48|529.62|531.62|528.76|0
1646839910000|2022-03-09 15:31:50|533.13|530.27|532.05|529.19|533.13|530.27|532.05|529.19|0
1646839920000|2022-03-09 15:32:00|530.55|527.69|530.55|527.69|530.76|527.9|529.69|526.83|0
1646839930000|2022-03-09 15:32:10|530.33|527.47|530.44|527.58|530.44|527.58|530.12|527.26|0
1646839940000|2022-03-09 15:32:20|530.23|527.37|530.02|527.16|530.55|527.69|530.02|527.16|0
1646839950000|2022-03-09 15:32:30|530.12|527.26|529.26|526.4|530.12|527.26|529.26|526.4|0
1646839960000|2022-03-09 15:32:40|529.69|526.83|529.9|527.04|530.12|527.26|529.69|526.83|0
1646839970000|2022-03-09 15:32:50|530.12|527.26|529.47|526.61|530.12|527.26|529.47|526.61|0
1646839980000|2022-03-09 15:33:00|530.33|527.47|530.12|527.26|530.33|527.47|529.9|527.04|0
1646839990000|2022-03-09 15:33:10|529.9|527.04|529.59|526.73|529.9|527.04|529.26|526.4|0
1646840000000|2022-03-09 15:33:20|529.47|526.61|529.8|526.94|529.9|527.04|529.47|526.61|0
1646840010000|2022-03-09 15:33:30|529.9|527.04|529.26|526.4|529.9|527.04|529.26|526.4|0
1646840020000|2022-03-09 15:33:40|529.9|527.04|529.47|526.61|530.55|527.69|529.47|526.61|0
1646840030000|2022-03-09 15:33:50|529.9|527.04|530.98|528.12|530.98|528.12|529.9|527.04|0
1646840040000|2022-03-09 15:34:00|530.55|527.69|529.47|526.61|530.55|527.69|529.47|526.61|0
1646840050000|2022-03-09 15:34:10|529.26|526.4|531.19|528.33|531.19|528.33|529.04|526.18|0
1646840060000|2022-03-09 15:34:20|530.98|528.12|530.12|527.26|530.98|528.12|530.12|527.26|0
1646840070000|2022-03-09 15:34:30|529.9|527.04|529.58|526.72|529.9|527.04|529.58|526.72|0
1646840080000|2022-03-09 15:34:40|529.04|526.18|528.61|525.75|529.16|526.3|528.4|525.54|0
1646840090000|2022-03-09 15:34:50|528.4|525.54|528.19|525.33|528.83|525.97|528.19|525.33|0
1646840100000|2022-03-09 15:35:00|526.9|524.04|526.9|524.04|527.33|524.47|526.9|524.04|0
1646840110000|2022-03-09 15:35:10|526.58|523.72|527.97|525.11|527.97|525.11|526.47|523.61|0
1646840120000|2022-03-09 15:35:20|528.61|525.75|527.11|524.25|528.61|525.75|527.11|524.25|0
1646840130000|2022-03-09 15:35:30|526.9|524.04|527.33|524.47|527.33|524.47|526.68|523.82|0
1646840140000|2022-03-09 15:35:40|527.97|525.11|526.37|523.51|527.97|525.11|526.37|523.51|0
1646840150000|2022-03-09 15:35:50|525.83|522.97|523.69|520.83|526.47|523.61|523.69|520.83|0
1646840160000|2022-03-09 15:36:00|523.37|520.51|524.87|522.01|524.87|522.01|523.26|520.4|0
1646840170000|2022-03-09 15:36:10|524.97|522.11|524.97|522.11|524.97|522.11|524.54|521.68|0
1646840180000|2022-03-09 15:36:20|524.76|521.9|524.33|521.47|524.76|521.9|524.33|521.47|0
1646840190000|2022-03-09 15:36:30|525.4|522.54|526.47|523.61|526.47|523.61|525.4|522.54|0
1646840200000|2022-03-09 15:36:40|526.68|523.82|526.68|523.82|526.68|523.82|526.26|523.4|0
1646840210000|2022-03-09 15:36:50|526.47|523.61|526.9|524.04|527.11|524.25|526.47|523.61|0
1646840220000|2022-03-09 15:37:00|527.01|524.15|527.01|524.15|527.01|524.15|526.68|523.82|0
1646840230000|2022-03-09 15:37:10|526.37|523.51|526.68|523.82|526.79|523.93|526.37|523.51|0
1646840240000|2022-03-09 15:37:20|526.9|524.04|529.04|526.18|529.47|526.61|526.9|524.04|0
1646840250000|2022-03-09 15:37:30|528.61|525.75|528.18|525.32|528.61|525.75|528.18|525.32|0
1646840260000|2022-03-09 15:37:40|528.61|525.75|527.11|524.25|528.61|525.75|527.11|524.25|0
1646840270000|2022-03-09 15:37:50|526.9|524.04|524.76|521.9|526.9|524.04|524.76|521.9|0
1646840280000|2022-03-09 15:38:00|524.97|522.11|524.33|521.47|524.97|522.11|524.11|521.25|0
1646840290000|2022-03-09 15:38:10|524.76|521.9|524.65|521.79|525.08|522.22|524.65|521.79|0
1646840300000|2022-03-09 15:38:20|524.11|521.25|523.04|520.18|524.11|521.25|522.83|519.97|0
1646840310000|2022-03-09 15:38:30|522.19|519.33|523.26|520.4|523.26|520.4|522.19|519.33|0
1646840320000|2022-03-09 15:38:40|523.37|520.51|523.69|520.83|524.11|521.25|523.37|520.51|0
1646840330000|2022-03-09 15:38:50|523.9|521.04|524.11|521.25|524.11|521.25|523.69|520.83|0
1646840340000|2022-03-09 15:39:00|523.9|521.04|524.11|521.25|524.11|521.25|523.47|520.61|0
1646840350000|2022-03-09 15:39:10|524.33|521.47|524.33|521.47|524.97|522.11|524.33|521.47|0
1646840360000|2022-03-09 15:39:20|524.11|521.25|525.51|522.65|525.83|522.97|524.11|521.25|0
1646840370000|2022-03-09 15:39:30|525.18|522.32|525.4|522.54|525.4|522.54|524.97|522.11|0
1646840380000|2022-03-09 15:39:40|524.33|521.47|524.76|521.9|524.76|521.9|524.33|521.47|0
1646840390000|2022-03-09 15:39:50|524.97|522.11|524.76|521.9|524.97|522.11|524.76|521.9|0
1646840400000|2022-03-09 15:40:00|524.97|522.11|524.76|521.9|525.61|522.75|524.76|521.9|0
1646840410000|2022-03-09 15:40:10|524.33|521.47|525.51|522.65|525.83|522.97|524.33|521.47|0
1646840420000|2022-03-09 15:40:20|525.4|522.54|524.11|521.25|525.4|522.54|524.11|521.25|0
1646840430000|2022-03-09 15:40:30|524.54|521.68|523.04|520.18|524.54|521.68|523.04|520.18|0
1646840440000|2022-03-09 15:40:40|523.69|520.83|523.69|520.83|524.54|521.68|523.69|520.83|0
1646840450000|2022-03-09 15:40:50|523.8|520.94|523.47|520.61|523.8|520.94|523.47|520.61|0
1646840460000|2022-03-09 15:41:00|523.69|520.83|525.4|522.54|525.4|522.54|523.47|520.61|0
1646840470000|2022-03-09 15:41:10|524.97|522.11|524.11|521.25|524.97|522.11|524.11|521.25|0
1646840480000|2022-03-09 15:41:20|524.33|521.47|524.52|521.66|524.52|521.66|524.09|521.23|0
1646840490000|2022-03-09 15:41:30|524.42|521.56|524.95|522.09|525.16|522.3|524.42|521.56|0
1646840500000|2022-03-09 15:41:40|525.59|522.73|524.52|521.66|525.59|522.73|524.52|521.66|0
1646840510000|2022-03-09 15:41:50|525.16|522.3|526.01|523.15|526.01|523.15|525.16|522.3|0
1646840520000|2022-03-09 15:42:00|525.37|522.51|525.37|522.51|526.01|523.15|525.37|522.51|0
1646840530000|2022-03-09 15:42:10|525.27|522.41|524.95|522.09|525.48|522.62|524.95|522.09|0
1646840540000|2022-03-09 15:42:20|525.16|522.3|526.23|523.37|526.23|523.37|524.95|522.09|0
1646840550000|2022-03-09 15:42:30|526.66|523.8|526.44|523.58|526.66|523.8|526.23|523.37|0
1646840560000|2022-03-09 15:42:40|525.8|522.94|526.44|523.58|526.44|523.58|525.8|522.94|0
1646840570000|2022-03-09 15:42:50|526.01|523.15|525.7|522.84|526.01|523.15|525.59|522.73|0
1646840580000|2022-03-09 15:43:00|524.73|521.87|524.09|521.23|524.73|521.87|524.09|521.23|0
1646840590000|2022-03-09 15:43:10|523.66|520.8|525.37|522.51|525.37|522.51|523.66|520.8|0
1646840600000|2022-03-09 15:43:20|524.73|521.87|524.73|521.87|524.73|521.87|524.3|521.44|0
1646840610000|2022-03-09 15:43:30|524.52|521.66|524.09|521.23|524.52|521.66|524.09|521.23|0
1646840620000|2022-03-09 15:43:40|524.52|521.66|523.88|521.02|524.52|521.66|523.88|521.02|0
1646840630000|2022-03-09 15:43:50|524.95|522.09|525.16|522.3|525.59|522.73|524.73|521.87|0
1646840640000|2022-03-09 15:44:00|524.42|521.56|524.95|522.09|525.37|522.51|524.42|521.56|0
1646840650000|2022-03-09 15:44:10|524.42|521.56|526.23|523.37|526.23|523.37|524.42|521.56|0
1646840660000|2022-03-09 15:44:20|525.8|522.94|527.51|524.65|527.51|524.65|525.59|522.73|0
1646840670000|2022-03-09 15:44:30|527.41|524.55|526.23|523.37|527.41|524.55|526.23|523.37|0
1646840680000|2022-03-09 15:44:40|526.01|523.15|526.87|524.01|527.08|524.22|526.01|523.15|0
1646840690000|2022-03-09 15:44:50|527.51|524.65|528.8|525.94|529.01|526.15|527.51|524.65|0
1646840700000|2022-03-09 15:45:00|528.37|525.51|528.37|525.51|528.91|526.05|528.37|525.51|0
1646840710000|2022-03-09 15:45:10|527.94|525.08|527.73|524.87|527.94|525.08|527.73|524.87|0
1646840720000|2022-03-09 15:45:20|527.62|524.76|527.73|524.87|529.65|526.79|527.62|524.76|0
1646840730000|2022-03-09 15:45:30|528.15|525.29|527.3|524.44|528.58|525.72|527.3|524.44|0
1646840740000|2022-03-09 15:45:40|527.08|524.22|526.66|523.8|527.3|524.44|526.44|523.58|0
1646840750000|2022-03-09 15:45:50|527.19|524.33|527.08|524.22|527.3|524.44|526.87|524.01|0
1646840760000|2022-03-09 15:46:00|528.15|525.29|528.69|525.83|528.69|525.83|528.15|525.29|0
1646840770000|2022-03-09 15:46:10|528.58|525.72|528.15|525.29|528.8|525.94|528.15|525.29|0
1646840780000|2022-03-09 15:46:20|528.37|525.51|528.15|525.29|528.48|525.62|527.94|525.08|0
1646840790000|2022-03-09 15:46:30|527.51|524.65|527.94|525.08|527.94|525.08|527.51|524.65|0
1646840800000|2022-03-09 15:46:40|527.3|524.44|526.65|523.79|527.3|524.44|526.44|523.58|0
1646840810000|2022-03-09 15:46:50|526.87|524.01|527.41|524.55|527.41|524.55|526.87|524.01|0
1646840820000|2022-03-09 15:47:00|527.51|524.65|528.37|525.51|528.37|525.51|527.08|524.22|0
1646840830000|2022-03-09 15:47:10|527.73|524.87|526.87|524.01|528.58|525.72|526.87|524.01|0
1646840840000|2022-03-09 15:47:20|527.72|524.86|527.72|524.86|527.72|524.86|527.62|524.76|0
1646840850000|2022-03-09 15:47:30|527.3|524.44|526.87|524.01|527.72|524.86|526.87|524.01|0
1646840860000|2022-03-09 15:47:40|527.08|524.22|527.72|524.86|527.72|524.86|527.08|524.22|0
1646840870000|2022-03-09 15:47:50|527.08|524.22|527.08|524.22|527.51|524.65|526.98|524.12|0
1646840880000|2022-03-09 15:48:00|527.51|524.65|527.51|524.65|527.62|524.76|526.98|524.12|0
1646840890000|2022-03-09 15:48:10|527.41|524.55|527.08|524.22|527.41|524.55|526.65|523.79|0
1646840900000|2022-03-09 15:48:20|527.41|524.55|526.98|524.12|527.41|524.55|526.87|524.01|0
1646840910000|2022-03-09 15:48:30|527.08|524.22|526.65|523.79|527.08|524.22|526.23|523.37|0
1646840920000|2022-03-09 15:48:40|526.77|523.91|526.23|523.37|526.87|524.01|526.01|523.15|0
1646840930000|2022-03-09 15:48:50|526.12|523.26|525.58|522.72|526.23|523.37|525.58|522.72|0
1646840940000|2022-03-09 15:49:00|524.94|522.08|525.16|522.3|525.16|522.3|524.73|521.87|0
1646840950000|2022-03-09 15:49:10|525.8|522.94|524.94|522.08|525.8|522.94|524.94|522.08|0
1646840960000|2022-03-09 15:49:20|525.37|522.51|526.01|523.15|526.12|523.26|525.37|522.51|0
1646840970000|2022-03-09 15:49:30|526.44|523.58|524.69|521.83|526.44|523.58|524.69|521.83|0
1646840980000|2022-03-09 15:49:40|524.79|521.93|524.58|521.72|524.79|521.93|524.36|521.5|0
1646840990000|2022-03-09 15:49:50|524.79|521.93|524.47|521.61|524.9|522.04|524.47|521.61|0
1646841000000|2022-03-09 15:50:00|524.15|521.29|523.93|521.07|524.9|522.04|523.93|521.07|0
1646841010000|2022-03-09 15:50:10|523.72|520.86|523.5|520.64|523.83|520.97|523.29|520.43|0
1646841020000|2022-03-09 15:50:20|522.86|520|522.86|520|522.97|520.11|522.65|519.79|0
1646841030000|2022-03-09 15:50:30|522.65|519.79|522.12|519.26|522.65|519.79|522.01|519.15|0
1646841040000|2022-03-09 15:50:40|522.01|519.15|522.22|519.36|522.43|519.57|522.01|519.15|0
1646841050000|2022-03-09 15:50:50|522.86|520|523.72|520.86|523.72|520.86|522.86|520|0
1646841060000|2022-03-09 15:51:00|523.5|520.64|524.58|521.72|524.9|522.04|523.5|520.64|0
1646841070000|2022-03-09 15:51:10|523.93|521.07|524.15|521.29|524.58|521.72|523.93|521.07|0
1646841080000|2022-03-09 15:51:20|523.83|520.97|524.15|521.29|524.15|521.29|523.4|520.54|0
1646841090000|2022-03-09 15:51:30|524.36|521.5|524.15|521.29|524.69|521.83|523.5|520.64|0
1646841100000|2022-03-09 15:51:40|523.83|520.97|524.36|521.5|524.36|521.5|523.83|520.97|0
1646841110000|2022-03-09 15:51:50|523.93|521.07|523.93|521.07|524.26|521.4|523.93|521.07|0
1646841120000|2022-03-09 15:52:00|523.5|520.64|523.93|521.07|524.15|521.29|523.5|520.64|0
1646841130000|2022-03-09 15:52:10|524.15|521.29|523.5|520.64|524.15|521.29|523.5|520.64|0
1646841140000|2022-03-09 15:52:20|523.72|520.86|523.4|520.54|524.15|521.29|523.4|520.54|0
1646841150000|2022-03-09 15:52:30|523.5|520.64|524.36|521.5|524.36|521.5|523.5|520.64|0
1646841160000|2022-03-09 15:52:40|523.93|521.07|523.83|520.97|524.15|521.29|523.83|520.97|0
1646841170000|2022-03-09 15:52:50|523.19|520.33|522.86|520|523.19|520.33|522.43|519.57|0
1646841180000|2022-03-09 15:53:00|522.76|519.9|521.79|518.93|522.76|519.9|521.79|518.93|0
1646841190000|2022-03-09 15:53:10|522.22|519.36|522|519.14|522.22|519.36|521.79|518.93|0
1646841200000|2022-03-09 15:53:20|521.79|518.93|522.22|519.36|522.22|519.36|521.79|518.93|0
1646841210000|2022-03-09 15:53:30|522|519.14|523.5|520.64|523.5|520.64|522|519.14|0
1646841220000|2022-03-09 15:53:40|523.72|520.86|524.36|521.5|524.36|521.5|523.72|520.86|0
1646841230000|2022-03-09 15:53:50|525|522.14|526.29|523.43|526.29|523.43|524.79|521.93|0
1646841240000|2022-03-09 15:54:00|526.72|523.86|529.52|526.66|529.52|526.66|526.72|523.86|0
1646841250000|2022-03-09 15:54:10|529.3|526.44|528.44|525.58|529.3|526.44|528.44|525.58|0
1646841260000|2022-03-09 15:54:20|528.01|525.15|527.37|524.51|528.34|525.48|527.37|524.51|0
1646841270000|2022-03-09 15:54:30|526.51|523.65|525.65|522.79|526.94|524.08|525.55|522.69|0
1646841280000|2022-03-09 15:54:40|525.97|523.11|525.22|522.36|525.97|523.11|525.22|522.36|0
1646841290000|2022-03-09 15:54:50|524.79|521.93|525.43|522.57|525.43|522.57|524.79|521.93|0
1646841300000|2022-03-09 15:55:00|525.65|522.79|523.93|521.07|526.08|523.22|523.93|521.07|0
1646841310000|2022-03-09 15:55:10|524.04|521.18|523.93|521.07|524.36|521.5|523.93|521.07|0
1646841320000|2022-03-09 15:55:20|525|522.14|524.79|521.93|525|522.14|524.36|521.5|0
1646841330000|2022-03-09 15:55:30|524.26|521.4|524.36|521.5|524.69|521.83|524.26|521.4|0
1646841340000|2022-03-09 15:55:40|524.79|521.93|524.79|521.93|525|522.14|524.79|521.93|0
1646841350000|2022-03-09 15:55:50|524.36|521.5|523.29|520.43|524.36|521.5|523.29|520.43|0
1646841360000|2022-03-09 15:56:00|523.4|520.54|523.93|521.07|524.36|521.5|523.4|520.54|0
1646841370000|2022-03-09 15:56:10|523.29|520.43|524.36|521.5|524.36|521.5|523.29|520.43|0
1646841380000|2022-03-09 15:56:20|524.15|521.29|523.5|520.64|524.15|521.29|523.5|520.64|0
1646841390000|2022-03-09 15:56:30|523.29|520.43|523.07|520.21|523.93|521.07|523.07|520.21|0
1646841400000|2022-03-09 15:56:40|523.72|520.86|524.15|521.29|524.15|521.29|523.72|520.86|0
1646841410000|2022-03-09 15:56:50|524.36|521.5|524.15|521.29|524.79|521.93|524.15|521.29|0
1646841420000|2022-03-09 15:57:00|523.83|520.97|523.19|520.33|523.93|521.07|523.07|520.21|0
1646841430000|2022-03-09 15:57:10|523.07|520.21|524.57|521.71|524.57|521.71|523.07|520.21|0
1646841440000|2022-03-09 15:57:20|524.36|521.5|524.15|521.29|524.57|521.71|524.15|521.29|0
1646841450000|2022-03-09 15:57:30|523.83|520.97|524.57|521.71|524.57|521.71|523.83|520.97|0
1646841460000|2022-03-09 15:57:40|523.93|521.07|523.19|520.33|523.93|521.07|523.19|520.33|0
1646841470000|2022-03-09 15:57:50|523.5|520.64|522.65|519.79|523.5|520.64|522.65|519.79|0
1646841480000|2022-03-09 15:58:00|522.86|520|521.79|518.93|522.86|520|521.79|518.93|0
1646841490000|2022-03-09 15:58:10|522|519.14|520.93|518.07|522|519.14|520.72|517.86|0
1646841500000|2022-03-09 15:58:20|520.5|517.64|520.29|517.43|520.62|517.76|520.29|517.43|0
1646841510000|2022-03-09 15:58:30|519.86|517|519.01|516.15|519.86|517|519.01|516.15|0
1646841520000|2022-03-09 15:58:40|519.44|516.58|519.22|516.36|519.44|516.58|519.22|516.36|0
1646841530000|2022-03-09 15:58:50|519.01|516.15|517.73|514.87|519.01|516.15|517.73|514.87|0
1646841540000|2022-03-09 15:59:00|517.3|514.44|517.51|514.65|517.51|514.65|517.09|514.23|0
1646841550000|2022-03-09 15:59:10|517.73|514.87|518.15|515.29|518.37|515.51|517.73|514.87|0
1646841560000|2022-03-09 15:59:20|519.65|516.79|520.5|517.64|520.5|517.64|519.65|516.79|0
1646841570000|2022-03-09 15:59:30|520.93|518.07|519.44|516.58|520.93|518.07|519.22|516.36|0
1646841580000|2022-03-09 15:59:40|519.55|516.69|520.29|517.43|520.5|517.64|519.55|516.69|0
1646841590000|2022-03-09 15:59:50|520.08|517.22|519.76|516.9|520.19|517.33|519.76|516.9|0
1646841600000|2022-03-09 16:00:00|518.58|515.72|520.5|517.64|521.15|518.29|518.58|515.72|0
1646841610000|2022-03-09 16:00:10|521.15|518.29|520.93|518.07|521.36|518.5|520.93|518.07|0
1646841620000|2022-03-09 16:00:20|520.5|517.64|519.86|517|520.5|517.64|519.86|517|0
1646841630000|2022-03-09 16:00:30|520.08|517.22|520.5|517.64|520.5|517.64|520.08|517.22|0
1646841640000|2022-03-09 16:00:40|520.08|517.22|521.36|518.5|521.36|518.5|520.08|517.22|0
1646841650000|2022-03-09 16:00:50|520.93|518.07|521.57|518.71|522|519.14|520.72|517.86|0
1646841660000|2022-03-09 16:01:00|521.69|518.83|520.72|517.86|522.22|519.36|520.72|517.86|0
1646841670000|2022-03-09 16:01:10|520.5|517.64|521.36|518.5|521.36|518.5|520.5|517.64|0
1646841680000|2022-03-09 16:01:20|521.79|518.93|521.15|518.29|521.79|518.93|521.15|518.29|0
1646841690000|2022-03-09 16:01:30|520.93|518.07|520.93|518.07|521.36|518.5|520.93|518.07|0
1646841700000|2022-03-09 16:01:40|520.83|517.97|520.72|517.86|521.04|518.18|520.72|517.86|0
1646841710000|2022-03-09 16:01:50|520.93|518.07|521.57|518.71|521.57|518.71|520.93|518.07|0
1646841720000|2022-03-09 16:02:00|521.47|518.61|522.43|519.57|522.43|519.57|521.47|518.61|0
1646841730000|2022-03-09 16:02:10|522|519.14|521.57|518.71|522.22|519.36|521.36|518.5|0
1646841740000|2022-03-09 16:02:20|521.79|518.93|522.64|519.78|522.64|519.78|521.79|518.93|0
1646841750000|2022-03-09 16:02:30|523.5|520.64|524.57|521.71|524.57|521.71|523.5|520.64|0
1646841760000|2022-03-09 16:02:40|524.79|521.93|526.29|523.43|526.29|523.43|524.57|521.71|0
1646841770000|2022-03-09 16:02:50|526.72|523.86|527.15|524.29|527.58|524.72|526.72|523.86|0
1646841780000|2022-03-09 16:03:00|527.05|524.19|525.86|523|527.05|524.19|525.65|522.79|0
1646841790000|2022-03-09 16:03:10|525.76|522.9|526.93|524.07|527.26|524.4|525.65|522.79|0
1646841800000|2022-03-09 16:03:20|527.36|524.5|527.91|525.05|527.91|525.05|527.15|524.29|0
1646841810000|2022-03-09 16:03:30|528.12|525.26|527.91|525.05|528.12|525.26|527.15|524.29|0
1646841820000|2022-03-09 16:03:40|528.01|525.15|526.93|524.07|528.22|525.36|526.93|524.07|0
1646841830000|2022-03-09 16:03:50|527.15|524.29|526.72|523.86|527.36|524.5|526.29|523.43|0
1646841840000|2022-03-09 16:04:00|526.5|523.64|526.5|523.64|526.5|523.64|525.97|523.11|0
1646841850000|2022-03-09 16:04:10|526.72|523.86|526.72|523.86|528.01|525.15|526.72|523.86|0
1646841860000|2022-03-09 16:04:20|527.58|524.72|528.22|525.36|528.22|525.36|527.58|524.72|0
1646841870000|2022-03-09 16:04:30|527.79|524.93|528.22|525.36|528.22|525.36|527.79|524.93|0
1646841880000|2022-03-09 16:04:40|528.12|525.26|528.01|525.15|528.12|525.26|527.58|524.72|0
1646841890000|2022-03-09 16:04:50|527.79|524.93|527.79|524.93|528.01|525.15|527.79|524.93|0
1646841900000|2022-03-09 16:05:00|526.62|523.76|527.15|524.29|527.58|524.72|526.62|523.76|0
1646841910000|2022-03-09 16:05:10|527.26|524.4|527.36|524.5|528.01|525.15|527.26|524.4|0
1646841920000|2022-03-09 16:05:20|527.15|524.29|527.36|524.5|527.36|524.5|527.15|524.29|0
1646841930000|2022-03-09 16:05:30|527.15|524.29|527.36|524.5|527.36|524.5|526.93|524.07|0
1646841940000|2022-03-09 16:05:40|527.05|524.19|526.4|523.54|527.05|524.19|526.29|523.43|0
1646841950000|2022-03-09 16:05:50|526.07|523.21|525.86|523|526.19|523.33|525.86|523|0
1646841960000|2022-03-09 16:06:00|525.76|522.9|525.86|523|526.29|523.43|525.76|522.9|0
1646841970000|2022-03-09 16:06:10|525.64|522.78|526.29|523.43|526.29|523.43|525.64|522.78|0
1646841980000|2022-03-09 16:06:20|526.07|523.21|525.11|522.25|526.4|523.54|524.79|521.93|0
1646841990000|2022-03-09 16:06:30|524.57|521.71|524.57|521.71|524.79|521.93|524.57|521.71|0
1646842000000|2022-03-09 16:06:40|524.79|521.93|523.71|520.85|524.79|521.93|523.71|520.85|0
1646842010000|2022-03-09 16:06:50|523.5|520.64|523.83|520.97|523.83|520.97|523.5|520.64|0
1646842020000|2022-03-09 16:07:00|523.07|520.21|523.83|520.97|523.83|520.97|523.07|520.21|0
1646842030000|2022-03-09 16:07:10|523.71|520.85|524.36|521.5|524.36|521.5|523.5|520.64|0
1646842040000|2022-03-09 16:07:20|524.14|521.28|524.14|521.28|524.14|521.28|524.14|521.28|0
1646842050000|2022-03-09 16:07:30|523.71|520.85|523.93|521.07|523.93|521.07|523.71|520.85|0
1646842060000|2022-03-09 16:07:40|523.5|520.64|523.93|521.07|523.93|521.07|523.5|520.64|0
1646842070000|2022-03-09 16:07:50|524.04|521.18|523.28|520.42|524.04|521.18|523.07|520.21|0
1646842080000|2022-03-09 16:08:00|523.07|520.21|522.86|520|523.28|520.42|522.86|520|0
1646842090000|2022-03-09 16:08:10|523.28|520.42|523.5|520.64|523.93|521.07|523.07|520.21|0
1646842100000|2022-03-09 16:08:20|523.82|520.96|523.93|521.07|523.93|521.07|523.28|520.42|0
1646842110000|2022-03-09 16:08:30|524.14|521.28|522.97|520.11|524.14|521.28|522.86|520|0
1646842120000|2022-03-09 16:08:40|523.18|520.32|522.43|519.57|523.5|520.64|522.43|519.57|0
1646842130000|2022-03-09 16:08:50|521.57|518.71|521.79|518.93|522.21|519.35|521.25|518.39|0
1646842140000|2022-03-09 16:09:00|522.43|519.57|522.86|520|522.86|520|522.43|519.57|0
1646842150000|2022-03-09 16:09:10|523.18|520.32|523.28|520.42|523.93|521.07|523.18|520.32|0
1646842160000|2022-03-09 16:09:20|524.36|521.5|525.21|522.35|525.64|522.78|524.36|521.5|0
1646842170000|2022-03-09 16:09:30|525|522.14|525|522.14|525.21|522.35|524.79|521.93|0
1646842180000|2022-03-09 16:09:40|524.57|521.71|525.43|522.57|525.43|522.57|524.57|521.71|0
1646842190000|2022-03-09 16:09:50|525|522.14|526.07|523.21|526.07|523.21|525|522.14|0
1646842200000|2022-03-09 16:10:00|525.76|522.9|525.43|522.57|525.86|523|525.43|522.57|0
1646842210000|2022-03-09 16:10:10|526.72|523.86|527.9|525.04|528.44|525.58|526.72|523.86|0
1646842220000|2022-03-09 16:10:20|527.79|524.93|527.79|524.93|527.79|524.93|527.15|524.29|0
1646842230000|2022-03-09 16:10:30|528.22|525.36|528.22|525.36|528.22|525.36|528.22|525.36|0
1646842240000|2022-03-09 16:10:40|528.33|525.47|528.44|525.58|528.87|526.01|528.22|525.36|0
1646842250000|2022-03-09 16:10:50|528.65|525.79|528.22|525.36|528.65|525.79|528.22|525.36|0
1646842260000|2022-03-09 16:11:00|528.65|525.79|530.8|527.94|530.8|527.94|528.65|525.79|0
1646842270000|2022-03-09 16:11:10|530.59|527.73|530.8|527.94|531.67|528.81|530.59|527.73|0
1646842280000|2022-03-09 16:11:20|531.02|528.16|531.24|528.38|531.45|528.59|531.02|528.16|0
1646842290000|2022-03-09 16:11:30|531.13|528.27|531.02|528.16|531.24|528.38|531.02|528.16|0
1646842300000|2022-03-09 16:11:40|531.24|528.38|530.16|527.3|531.24|528.38|530.16|527.3|0
1646842310000|2022-03-09 16:11:50|530.59|527.73|530.37|527.51|530.92|528.06|530.37|527.51|0
1646842320000|2022-03-09 16:12:00|530.16|527.3|530.59|527.73|531.24|528.38|530.16|527.3|0
1646842330000|2022-03-09 16:12:10|530.8|527.94|531.24|528.38|531.24|528.38|530.7|527.84|0
1646842340000|2022-03-09 16:12:20|531.02|528.16|530.59|527.73|531.13|528.27|530.59|527.73|0
1646842350000|2022-03-09 16:12:30|531.02|528.16|531.67|528.81|531.67|528.81|531.02|528.16|0
1646842360000|2022-03-09 16:12:40|531.35|528.49|530.92|528.06|531.35|528.49|530.92|528.06|0
1646842370000|2022-03-09 16:12:50|531.35|528.49|531.67|528.81|531.67|528.81|531.35|528.49|0
1646842380000|2022-03-09 16:13:00|531.13|528.27|531.02|528.16|531.45|528.59|531.02|528.16|0
1646842390000|2022-03-09 16:13:10|531.24|528.38|531.45|528.59|531.45|528.59|530.59|527.73|0
1646842400000|2022-03-09 16:13:20|530.7|527.84|530.37|527.51|530.7|527.84|530.37|527.51|0
1646842410000|2022-03-09 16:13:30|530.16|527.3|529.84|526.98|530.37|527.51|529.84|526.98|0
1646842420000|2022-03-09 16:13:40|529.3|526.44|530.59|527.73|530.59|527.73|529.3|526.44|0
1646842430000|2022-03-09 16:13:50|530.49|527.63|530.16|527.3|530.49|527.63|530.16|527.3|0
1646842440000|2022-03-09 16:14:00|530.05|527.19|530.59|527.73|530.59|527.73|530.05|527.19|0
1646842450000|2022-03-09 16:14:10|531.02|528.16|531.23|528.37|531.23|528.37|531.02|528.16|0
1646842460000|2022-03-09 16:14:20|530.8|527.94|529.94|527.08|530.8|527.94|529.94|527.08|0
1646842470000|2022-03-09 16:14:30|529.51|526.65|529.94|527.08|529.94|527.08|529.51|526.65|0
1646842480000|2022-03-09 16:14:40|531.02|528.16|531.13|528.27|531.45|528.59|531.02|528.16|0
1646842490000|2022-03-09 16:14:50|532.1|529.24|531.67|528.81|532.1|529.24|531.23|528.37|0
1646842500000|2022-03-09 16:15:00|531.78|528.92|532.42|529.56|532.42|529.56|531.78|528.92|0
1646842510000|2022-03-09 16:15:10|533.18|530.32|534.9|532.04|534.9|532.04|533.18|530.32|0
1646842520000|2022-03-09 16:15:20|535.12|532.26|534.69|531.83|535.23|532.37|534.58|531.72|0
1646842530000|2022-03-09 16:15:30|534.8|531.94|535.34|532.48|535.77|532.91|534.8|531.94|0
1646842540000|2022-03-09 16:15:40|535.12|532.26|534.9|532.04|535.12|532.26|534.9|532.04|0
1646842550000|2022-03-09 16:15:50|534.04|531.18|534.47|531.61|534.47|531.61|534.04|531.18|0
1646842560000|2022-03-09 16:16:00|534.69|531.83|533.82|530.96|534.69|531.83|533.82|530.96|0
1646842570000|2022-03-09 16:16:10|533.61|530.75|533.5|530.64|533.82|530.96|533.18|530.32|0
1646842580000|2022-03-09 16:16:20|533.18|530.32|533.07|530.21|533.18|530.32|532.74|529.88|0
1646842590000|2022-03-09 16:16:30|532.96|530.1|532.31|529.45|533.18|530.32|532.31|529.45|0
1646842600000|2022-03-09 16:16:40|532.53|529.67|531.67|528.81|532.64|529.78|531.67|528.81|0
1646842610000|2022-03-09 16:16:50|531.78|528.92|531.67|528.81|531.88|529.02|531.23|528.37|0
1646842620000|2022-03-09 16:17:00|531.88|529.02|531.67|528.81|532.53|529.67|531.67|528.81|0
1646842630000|2022-03-09 16:17:10|531.45|528.59|531.66|528.8|531.67|528.81|531.45|528.59|0
1646842640000|2022-03-09 16:17:20|531.88|529.02|530.16|527.3|531.88|529.02|530.16|527.3|0
1646842650000|2022-03-09 16:17:30|529.94|527.08|529.94|527.08|529.94|527.08|529.73|526.87|0
1646842660000|2022-03-09 16:17:40|530.16|527.3|529.73|526.87|530.16|527.3|529.73|526.87|0
1646842670000|2022-03-09 16:17:50|529.94|527.08|529.73|526.87|530.27|527.41|529.73|526.87|0
1646842680000|2022-03-09 16:18:00|530.16|527.3|529.08|526.22|530.16|527.3|529.08|526.22|0
1646842690000|2022-03-09 16:18:10|528.65|525.79|529.08|526.22|529.08|526.22|528.65|525.79|0
1646842700000|2022-03-09 16:18:20|528.86|526|528.86|526|529.29|526.43|528.86|526|0
1646842710000|2022-03-09 16:18:30|528.76|525.9|527.36|524.5|528.76|525.9|527.14|524.28|0
1646842720000|2022-03-09 16:18:40|527.57|524.71|527.36|524.5|527.79|524.93|526.93|524.07|0
1646842730000|2022-03-09 16:18:50|527.14|524.28|526.93|524.07|527.26|524.4|526.93|524.07|0
1646842740000|2022-03-09 16:19:00|527.04|524.18|527.36|524.5|527.36|524.5|526.71|523.85|0
1646842750000|2022-03-09 16:19:10|528|525.14|528.43|525.57|528.43|525.57|528|525.14|0
1646842760000|2022-03-09 16:19:20|528.12|525.26|527.57|524.71|528.22|525.36|527.57|524.71|0
1646842770000|2022-03-09 16:19:30|527.36|524.5|527.14|524.28|527.57|524.71|527.14|524.28|0
1646842780000|2022-03-09 16:19:40|527.57|524.71|527.79|524.93|528.22|525.36|527.57|524.71|0
1646842790000|2022-03-09 16:19:50|527.57|524.71|526.83|523.97|527.57|524.71|526.83|523.97|0
1646842800000|2022-03-09 16:20:00|526.93|524.07|526.71|523.85|527.36|524.5|526.71|523.85|0
1646842810000|2022-03-09 16:20:10|527.14|524.28|525.64|522.78|527.14|524.28|525.64|522.78|0
1646842820000|2022-03-09 16:20:20|525.85|522.99|524.89|522.03|525.85|522.99|524.89|522.03|0
1646842830000|2022-03-09 16:20:30|524.35|521.49|523.92|521.06|524.35|521.49|523.49|520.63|0
1646842840000|2022-03-09 16:20:40|524.14|521.28|524.78|521.92|525.21|522.35|524.14|521.28|0
1646842850000|2022-03-09 16:20:50|524.35|521.49|524.57|521.71|524.57|521.71|524.35|521.49|0
1646842860000|2022-03-09 16:21:00|525.32|522.46|525.64|522.78|525.64|522.78|524.78|521.92|0
1646842870000|2022-03-09 16:21:10|525.43|522.57|525.75|522.89|525.75|522.89|525.43|522.57|0
1646842880000|2022-03-09 16:21:20|525.21|522.35|525.43|522.57|525.43|522.57|524.78|521.92|0
1646842890000|2022-03-09 16:21:30|525|522.14|525|522.14|525|522.14|524.46|521.6|0
1646842900000|2022-03-09 16:21:40|525.42|522.56|525.42|522.56|525.64|522.78|525.42|522.56|0
1646842910000|2022-03-09 16:21:50|525.64|522.78|525.85|522.99|526.07|523.21|525.21|522.35|0
1646842920000|2022-03-09 16:22:00|525.64|522.78|525.75|522.89|526.07|523.21|525.64|522.78|0
1646842930000|2022-03-09 16:22:10|525.64|522.78|526.07|523.21|526.07|523.21|525.21|522.35|0
1646842940000|2022-03-09 16:22:20|526.28|523.42|526.93|524.07|526.93|524.07|525.85|522.99|0
1646842950000|2022-03-09 16:22:30|526.28|523.42|526.71|523.85|526.71|523.85|526.07|523.21|0
1646842960000|2022-03-09 16:22:40|526.4|523.54|526.82|523.96|526.82|523.96|526.18|523.32|0
1646842970000|2022-03-09 16:22:50|527.36|524.5|527.04|524.18|527.57|524.71|527.04|524.18|0
1646842980000|2022-03-09 16:23:00|526.5|523.64|525.85|522.99|526.61|523.75|525.85|522.99|0
1646842990000|2022-03-09 16:23:10|525.75|522.89|526.07|523.21|526.18|523.32|525.75|522.89|0
1646843000000|2022-03-09 16:23:20|526.5|523.64|525.75|522.89|526.5|523.64|525.42|522.56|0
1646843010000|2022-03-09 16:23:30|525.85|522.99|524.78|521.92|525.85|522.99|524.57|521.71|0
1646843020000|2022-03-09 16:23:40|525|522.14|525.64|522.78|525.64|522.78|525|522.14|0
1646843030000|2022-03-09 16:23:50|525.42|522.56|524.68|521.82|525.42|522.56|524.68|521.82|0
1646843040000|2022-03-09 16:24:00|524.78|521.92|525.42|522.56|525.42|522.56|524.35|521.49|0
1646843050000|2022-03-09 16:24:10|525.64|522.78|526.28|523.42|526.28|523.42|525.64|522.78|0
1646843060000|2022-03-09 16:24:20|526.39|523.53|526.28|523.42|526.39|523.53|525.85|522.99|0
1646843070000|2022-03-09 16:24:30|525.42|522.56|524.99|522.13|525.42|522.56|524.78|521.92|0
1646843080000|2022-03-09 16:24:40|525.21|522.35|525.75|522.89|525.75|522.89|524.78|521.92|0
1646843090000|2022-03-09 16:24:50|525.42|522.56|525.85|522.99|525.85|522.99|525.42|522.56|0
1646843100000|2022-03-09 16:25:00|525.42|522.56|526.71|523.85|526.71|523.85|525.42|522.56|0
1646843110000|2022-03-09 16:25:10|527.36|524.5|526.71|523.85|527.36|524.5|526.71|523.85|0
1646843120000|2022-03-09 16:25:20|526.93|524.07|526.71|523.85|526.93|524.07|526.5|523.64|0
1646843130000|2022-03-09 16:25:30|526.39|523.53|526.07|523.21|526.71|523.85|526.07|523.21|0
1646843140000|2022-03-09 16:25:40|526.18|523.32|527.36|524.5|528|525.14|526.18|523.32|0
1646843150000|2022-03-09 16:25:50|527.79|524.93|528.43|525.57|528.43|525.57|527.79|524.93|0
1646843160000|2022-03-09 16:26:00|528|525.14|527.14|524.28|528.22|525.36|527.14|524.28|0
1646843170000|2022-03-09 16:26:10|526.93|524.07|527.36|524.5|527.36|524.5|526.93|524.07|0
1646843180000|2022-03-09 16:26:20|527.14|524.28|528.22|525.36|528.86|526|527.14|524.28|0
1646843190000|2022-03-09 16:26:30|528|525.14|528|525.14|528|525.14|527.36|524.5|0
1646843200000|2022-03-09 16:26:40|527.79|524.93|527.25|524.39|527.79|524.93|527.14|524.28|0
1646843210000|2022-03-09 16:26:50|527.36|524.5|527.79|524.93|528|525.14|527.36|524.5|0
1646843220000|2022-03-09 16:27:00|527.36|524.5|528.22|525.36|528.22|525.36|527.36|524.5|0
1646843230000|2022-03-09 16:27:10|527.79|524.93|527.14|524.28|527.79|524.93|527.14|524.28|0
1646843240000|2022-03-09 16:27:20|526.71|523.85|526.71|523.85|526.71|523.85|526.18|523.32|0
1646843250000|2022-03-09 16:27:30|526.93|524.07|526.93|524.07|527.36|524.5|526.82|523.96|0
1646843260000|2022-03-09 16:27:40|527.36|524.5|527.36|524.5|527.36|524.5|527.14|524.28|0
1646843270000|2022-03-09 16:27:50|526.93|524.07|526.71|523.85|527.36|524.5|526.71|523.85|0
1646843280000|2022-03-09 16:28:00|526.5|523.64|527.79|524.93|527.79|524.93|526.5|523.64|0
1646843290000|2022-03-09 16:28:10|528|525.14|528.43|525.57|528.65|525.79|528|525.14|0
1646843300000|2022-03-09 16:28:20|529.08|526.22|529.51|526.65|529.51|526.65|529.08|526.22|0
1646843310000|2022-03-09 16:28:30|528.65|525.79|528.22|525.36|528.65|525.79|527.9|525.04|0
1646843320000|2022-03-09 16:28:40|527.79|524.93|528.22|525.36|528.22|525.36|527.79|524.93|0
1646843330000|2022-03-09 16:28:50|528|525.14|527.47|524.61|528|525.14|527.36|524.5|0
1646843340000|2022-03-09 16:29:00|527.36|524.5|527.47|524.61|527.47|524.61|526.93|524.07|0
1646843350000|2022-03-09 16:29:10|527.57|524.71|527.79|524.93|528.11|525.25|527.47|524.61|0
1646843360000|2022-03-09 16:29:20|528.43|525.57|528.43|525.57|528.43|525.57|528|525.14|0
1646843370000|2022-03-09 16:29:30|528|525.14|528.65|525.79|528.65|525.79|527.36|524.5|0
1646843380000|2022-03-09 16:29:40|528.86|526|529.62|526.76|529.62|526.76|528.86|526|0
1646843390000|2022-03-09 16:29:50|529.94|527.08|530.48|527.62|530.8|527.94|529.94|527.08|0
1646843400000|2022-03-09 16:30:00|529.72|526.86|528.65|525.79|529.94|527.08|528.65|525.79|0
1646843410000|2022-03-09 16:30:10|528.97|526.11|529.08|526.22|529.08|526.22|528.43|525.57|0
1646843420000|2022-03-09 16:30:20|528.65|525.79|528.43|525.57|529.08|526.22|528.43|525.57|0
1646843430000|2022-03-09 16:30:30|529.08|526.22|529.72|526.86|529.72|526.86|528.43|525.57|0
1646843440000|2022-03-09 16:30:40|528.86|526|528|525.14|528.86|526|528|525.14|0
1646843450000|2022-03-09 16:30:50|528.43|525.57|529.08|526.22|529.08|526.22|528.43|525.57|0
1646843460000|2022-03-09 16:31:00|528.65|525.79|528.86|526|528.86|526|528.65|525.79|0
1646843470000|2022-03-09 16:31:10|528|525.14|526.93|524.07|528|525.14|526.93|524.07|0
1646843480000|2022-03-09 16:31:20|527.78|524.92|526.93|524.07|527.78|524.92|526.93|524.07|0
1646843490000|2022-03-09 16:31:30|527.14|524.28|527.78|524.92|527.78|524.92|526.93|524.07|0
1646843500000|2022-03-09 16:31:40|527.35|524.49|527.14|524.28|527.35|524.49|526.71|523.85|0
1646843510000|2022-03-09 16:31:50|526.93|524.07|526.07|523.21|526.93|524.07|526.07|523.21|0
1646843520000|2022-03-09 16:32:00|525.64|522.78|525.21|522.35|525.75|522.89|525.21|522.35|0
1646843530000|2022-03-09 16:32:10|525.42|522.56|526.28|523.42|526.28|523.42|525.42|522.56|0
1646843540000|2022-03-09 16:32:20|525.64|522.78|527.14|524.28|527.14|524.28|525.64|522.78|0
1646843550000|2022-03-09 16:32:30|526.71|523.85|525.64|522.78|526.71|523.85|525.64|522.78|0
1646843560000|2022-03-09 16:32:40|525.42|522.56|524.99|522.13|525.42|522.56|524.99|522.13|0
1646843570000|2022-03-09 16:32:50|524.78|521.92|524.35|521.49|524.78|521.92|524.35|521.49|0
1646843580000|2022-03-09 16:33:00|524.56|521.7|522.85|519.99|524.56|521.7|522.85|519.99|0
1646843590000|2022-03-09 16:33:10|522.42|519.56|521.78|518.92|522.42|519.56|521.78|518.92|0
1646843600000|2022-03-09 16:33:20|521.14|518.28|521.78|518.92|521.99|519.13|521.14|518.28|0
1646843610000|2022-03-09 16:33:30|521.03|518.17|520.92|518.06|521.14|518.28|520.71|517.85|0
1646843620000|2022-03-09 16:33:40|520.71|517.85|519.85|516.99|520.71|517.85|519.85|516.99|0
1646843630000|2022-03-09 16:33:50|520.28|517.42|519.64|516.78|520.28|517.42|519.64|516.78|0
1646843640000|2022-03-09 16:34:00|519.42|516.56|519.85|516.99|519.85|516.99|519.42|516.56|0
1646843650000|2022-03-09 16:34:10|520.07|517.21|519.85|516.99|520.71|517.85|519.64|516.78|0
1646843660000|2022-03-09 16:34:20|519.64|516.78|520.28|517.42|520.71|517.85|519.64|516.78|0
1646843670000|2022-03-09 16:34:30|519.96|517.1|520.07|517.21|520.07|517.21|519.64|516.78|0
1646843680000|2022-03-09 16:34:40|519.64|516.78|519.54|516.68|519.64|516.78|519.21|516.35|0
1646843690000|2022-03-09 16:34:50|520.07|517.21|519|516.14|520.07|517.21|519|516.14|0
1646843700000|2022-03-09 16:35:00|519.64|516.78|518.36|515.5|519.64|516.78|518.36|515.5|0
1646843710000|2022-03-09 16:35:10|519.21|516.35|519.85|516.99|519.85|516.99|519.21|516.35|0
1646843720000|2022-03-09 16:35:20|518.57|515.71|517.61|514.75|519.11|516.25|517.61|514.75|0
1646843730000|2022-03-09 16:35:30|517.5|514.64|516.44|513.58|517.72|514.86|516.22|513.36|0
1646843740000|2022-03-09 16:35:40|516.65|513.79|517.72|514.86|517.72|514.86|516.65|513.79|0
1646843750000|2022-03-09 16:35:50|517.5|514.64|517.5|514.64|518.14|515.28|517.5|514.64|0
1646843760000|2022-03-09 16:36:00|517.72|514.86|518.57|515.71|518.57|515.71|517.72|514.86|0
1646843770000|2022-03-09 16:36:10|518.78|515.92|519.42|516.56|519.42|516.56|518.78|515.92|0
1646843780000|2022-03-09 16:36:20|519.21|516.35|519.75|516.89|519.75|516.89|518.57|515.71|0
1646843790000|2022-03-09 16:36:30|519.64|516.78|520.92|518.06|520.92|518.06|519.64|516.78|0
1646843800000|2022-03-09 16:36:40|521.13|518.27|520.71|517.85|521.13|518.27|520.28|517.42|0
1646843810000|2022-03-09 16:36:50|520.92|518.06|521.56|518.7|521.56|518.7|520.71|517.85|0
1646843820000|2022-03-09 16:37:00|521.67|518.81|521.99|519.13|521.99|519.13|520.92|518.06|0
1646843830000|2022-03-09 16:37:10|521.78|518.92|521.99|519.13|522.2|519.34|521.56|518.7|0
1646843840000|2022-03-09 16:37:20|522.1|519.24|521.99|519.13|522.42|519.56|521.78|518.92|0
1646843850000|2022-03-09 16:37:30|523.7|520.84|523.92|521.06|524.24|521.38|522.2|519.34|0
1646843860000|2022-03-09 16:37:40|523.49|520.63|523.49|520.63|523.49|520.63|523.06|520.2|0
1646843870000|2022-03-09 16:37:50|523.6|520.74|523.7|520.84|523.82|520.96|523.06|520.2|0
1646843880000|2022-03-09 16:38:00|523.27|520.41|522.63|519.77|523.49|520.63|522.63|519.77|0
1646843890000|2022-03-09 16:38:10|522.2|519.34|523.27|520.41|523.49|520.63|522.2|519.34|0
1646843900000|2022-03-09 16:38:20|523.49|520.63|522.32|519.46|523.49|520.63|522.32|519.46|0
1646843910000|2022-03-09 16:38:30|522.85|519.99|522.53|519.67|522.85|519.99|522.42|519.56|0
1646843920000|2022-03-09 16:38:40|522.74|519.88|521.99|519.13|522.74|519.88|521.99|519.13|0
1646843930000|2022-03-09 16:38:50|522.1|519.24|522.85|519.99|522.85|519.99|521.99|519.13|0
1646843940000|2022-03-09 16:39:00|523.06|520.2|523.49|520.63|523.49|520.63|523.06|520.2|0
1646843950000|2022-03-09 16:39:10|523.06|520.2|522.42|519.56|523.06|520.2|522.42|519.56|0
1646843960000|2022-03-09 16:39:20|522.63|519.77|522.42|519.56|522.63|519.77|522.42|519.56|0
1646843970000|2022-03-09 16:39:30|522.53|519.67|521.78|518.92|522.53|519.67|521.46|518.6|0
1646843980000|2022-03-09 16:39:40|521.56|518.7|521.78|518.92|521.78|518.92|521.56|518.7|0
1646843990000|2022-03-09 16:39:50|521.56|518.7|520.92|518.06|521.56|518.7|520.92|518.06|0
1646844000000|2022-03-09 16:40:00|521.46|518.6|520.06|517.2|521.46|518.6|519.96|517.1|0
1646844010000|2022-03-09 16:40:10|520.92|518.06|521.56|518.7|521.56|518.7|520.92|518.06|0
1646844020000|2022-03-09 16:40:20|521.99|519.13|521.77|518.91|521.99|519.13|521.46|518.6|0
1646844030000|2022-03-09 16:40:30|521.99|519.13|521.24|518.38|521.99|519.13|521.24|518.38|0
1646844040000|2022-03-09 16:40:40|521.13|518.27|520.28|517.42|521.13|518.27|519.85|516.99|0
1646844050000|2022-03-09 16:40:50|520.06|517.2|519.53|516.67|520.28|517.42|519.53|516.67|0
1646844060000|2022-03-09 16:41:00|519.85|516.99|519.42|516.56|519.85|516.99|518.99|516.13|0
1646844070000|2022-03-09 16:41:10|519.11|516.25|518.68|515.82|519.11|516.25|518.68|515.82|0
1646844080000|2022-03-09 16:41:20|518.35|515.49|517.71|514.85|518.35|515.49|517.71|514.85|0
1646844090000|2022-03-09 16:41:30|518.14|515.28|517.61|514.75|518.14|515.28|517.5|514.64|0
1646844100000|2022-03-09 16:41:40|516.86|514|517.71|514.85|517.71|514.85|516.86|514|0
1646844110000|2022-03-09 16:41:50|517.29|514.43|517.4|514.54|517.5|514.64|517.29|514.43|0
1646844120000|2022-03-09 16:42:00|517.61|514.75|516.86|514|517.61|514.75|516.86|514|0
1646844130000|2022-03-09 16:42:10|516.65|513.79|517.29|514.43|517.29|514.43|516.65|513.79|0
1646844140000|2022-03-09 16:42:20|517.93|515.07|517.71|514.85|518.04|515.18|517.5|514.64|0
1646844150000|2022-03-09 16:42:30|517.5|514.64|517.71|514.85|517.71|514.85|517.29|514.43|0
1646844160000|2022-03-09 16:42:40|517.5|514.64|517.82|514.96|517.93|515.07|517.5|514.64|0
1646844170000|2022-03-09 16:42:50|517.93|515.07|517.5|514.64|517.93|515.07|517.5|514.64|0
1646844180000|2022-03-09 16:43:00|517.07|514.21|517.93|515.07|519.21|516.35|517.07|514.21|0
1646844190000|2022-03-09 16:43:10|517.71|514.85|517.93|515.07|517.93|515.07|517.71|514.85|0
1646844200000|2022-03-09 16:43:20|518.78|515.92|518.99|516.13|519.42|516.56|518.78|515.92|0
1646844210000|2022-03-09 16:43:30|518.68|515.82|517.93|515.07|518.68|515.82|517.93|515.07|0
1646844220000|2022-03-09 16:43:40|518.35|515.49|518.14|515.28|518.57|515.71|518.14|515.28|0
1646844230000|2022-03-09 16:43:50|518.57|515.71|517.5|514.64|518.57|515.71|517.5|514.64|0
1646844240000|2022-03-09 16:44:00|517.61|514.75|518.78|515.92|518.78|515.92|517.4|514.54|0
1646844250000|2022-03-09 16:44:10|519.42|516.56|518.25|515.39|519.42|516.56|518.25|515.39|0
1646844260000|2022-03-09 16:44:20|518.57|515.71|517.71|514.85|518.78|515.92|517.71|514.85|0
1646844270000|2022-03-09 16:44:30|517.93|515.07|517.5|514.64|517.93|515.07|517.07|514.21|0
1646844280000|2022-03-09 16:44:40|517.18|514.32|516.86|514|517.18|514.32|516.65|513.79|0
1646844290000|2022-03-09 16:44:50|517.07|514.21|517.71|514.85|517.71|514.85|516.86|514|0
1646844300000|2022-03-09 16:45:00|517.4|514.54|517.61|514.75|517.93|515.07|517.4|514.54|0
1646844310000|2022-03-09 16:45:10|517.5|514.64|518.14|515.28|518.35|515.49|517.5|514.64|0
1646844320000|2022-03-09 16:45:20|517.71|514.85|517.29|514.43|517.71|514.85|516.65|513.79|0
1646844330000|2022-03-09 16:45:30|517.07|514.21|518.57|515.71|518.57|515.71|517.07|514.21|0
1646844340000|2022-03-09 16:45:40|518.35|515.49|517.93|515.07|518.35|515.49|517.93|515.07|0
1646844350000|2022-03-09 16:45:50|517.5|514.64|516.86|514|517.71|514.85|516.86|514|0
1646844360000|2022-03-09 16:46:00|516.97|514.11|516.65|513.79|516.97|514.11|516.22|513.36|0
1646844370000|2022-03-09 16:46:10|517.07|514.21|517.07|514.21|517.07|514.21|516.43|513.57|0
1646844380000|2022-03-09 16:46:20|516.54|513.68|515.79|512.93|516.54|513.68|515.79|512.93|0
1646844390000|2022-03-09 16:46:30|516.01|513.15|516.54|513.68|516.54|513.68|516.01|513.15|0
1646844400000|2022-03-09 16:46:40|518.35|515.49|518.99|516.13|518.99|516.13|518.35|515.49|0
1646844410000|2022-03-09 16:46:50|518.14|515.28|517.28|514.42|518.14|515.28|517.28|514.42|0
1646844420000|2022-03-09 16:47:00|517.18|514.32|519.21|516.35|519.21|516.35|517.18|514.32|0
1646844430000|2022-03-09 16:47:10|518.99|516.13|519.1|516.24|519.21|516.35|518.99|516.13|0
1646844440000|2022-03-09 16:47:20|518.99|516.13|518.35|515.49|519.42|516.56|518.35|515.49|0
1646844450000|2022-03-09 16:47:30|518.99|516.13|518.57|515.71|519.21|516.35|518.57|515.71|0
1646844460000|2022-03-09 16:47:40|518.35|515.49|518.14|515.28|518.35|515.49|518.14|515.28|0
1646844470000|2022-03-09 16:47:50|517.5|514.64|518.35|515.49|518.57|515.71|517.5|514.64|0
1646844480000|2022-03-09 16:48:00|517.92|515.06|518.14|515.28|518.68|515.82|517.92|515.06|0
1646844490000|2022-03-09 16:48:10|518.25|515.39|518.04|515.18|518.78|515.92|518.04|515.18|0
1646844500000|2022-03-09 16:48:20|517.71|514.85|518.25|515.39|518.25|515.39|517.28|514.42|0
1646844510000|2022-03-09 16:48:30|518.35|515.49|519.42|516.56|519.42|516.56|518.35|515.49|0
1646844520000|2022-03-09 16:48:40|519.21|516.35|518.99|516.13|519.21|516.35|518.78|515.92|0
1646844530000|2022-03-09 16:48:50|518.68|515.82|517.71|514.85|518.78|515.92|517.71|514.85|0
1646844540000|2022-03-09 16:49:00|517.5|514.64|517.28|514.42|517.5|514.64|517.28|514.42|0
1646844550000|2022-03-09 16:49:10|517.07|514.21|516.86|514|517.28|514.42|516.86|514|0
1646844560000|2022-03-09 16:49:20|516.64|513.78|516.86|514|516.86|514|516.64|513.78|0
1646844570000|2022-03-09 16:49:30|516.64|513.78|516.43|513.57|516.86|514|516|513.14|0
1646844580000|2022-03-09 16:49:40|515.79|512.93|516|513.14|516|513.14|515.79|512.93|0
1646844590000|2022-03-09 16:49:50|516.22|513.36|516|513.14|516.22|513.36|516|513.14|0
1646844600000|2022-03-09 16:50:00|516.75|513.89|517.07|514.21|517.5|514.64|516.64|513.78|0
1646844610000|2022-03-09 16:50:10|517.28|514.42|518.56|515.7|518.56|515.7|516.86|514|0
1646844620000|2022-03-09 16:50:20|518.99|516.13|519.42|516.56|519.42|516.56|518.78|515.92|0
1646844630000|2022-03-09 16:50:30|519.21|516.35|518.99|516.13|519.42|516.56|518.99|516.13|0
1646844640000|2022-03-09 16:50:40|518.78|515.92|518.14|515.28|518.78|515.92|518.14|515.28|0
1646844650000|2022-03-09 16:50:50|518.03|515.17|518.78|515.92|518.78|515.92|518.03|515.17|0
1646844660000|2022-03-09 16:51:00|518.99|516.13|518.89|516.03|518.99|516.13|518.56|515.7|0
1646844670000|2022-03-09 16:51:10|520.27|517.41|520.27|517.41|520.27|517.41|520.06|517.2|0
1646844680000|2022-03-09 16:51:20|519.63|516.77|519.42|516.56|519.63|516.77|519.2|516.34|0
1646844690000|2022-03-09 16:51:30|518.99|516.13|519.74|516.88|519.74|516.88|518.99|516.13|0
1646844700000|2022-03-09 16:51:40|520.27|517.41|520.06|517.2|520.49|517.63|519.85|516.99|0
1646844710000|2022-03-09 16:51:50|519.85|516.99|519.32|516.46|519.85|516.99|519.32|516.46|0
1646844720000|2022-03-09 16:52:00|519.1|516.24|518.56|515.7|519.63|516.77|518.56|515.7|0
1646844730000|2022-03-09 16:52:10|518.67|515.81|518.35|515.49|518.78|515.92|518.35|515.49|0
1646844740000|2022-03-09 16:52:20|518.56|515.7|518.14|515.28|518.56|515.7|518.14|515.28|0
1646844750000|2022-03-09 16:52:30|518.56|515.7|518.78|515.92|518.78|515.92|518.56|515.7|0
1646844760000|2022-03-09 16:52:40|518.56|515.7|517.92|515.06|518.99|516.13|517.92|515.06|0
1646844770000|2022-03-09 16:52:50|517.82|514.96|517.71|514.85|517.82|514.96|517.39|514.53|0
1646844780000|2022-03-09 16:53:00|517.28|514.42|517.5|514.64|517.92|515.06|517.28|514.42|0
1646844790000|2022-03-09 16:53:10|517.92|515.06|517.71|514.85|517.92|515.06|517.5|514.64|0
1646844800000|2022-03-09 16:53:20|517.39|514.53|517.39|514.53|517.5|514.64|517.07|514.21|0
1646844810000|2022-03-09 16:53:30|517.5|514.64|516|513.14|517.5|514.64|516|513.14|0
1646844820000|2022-03-09 16:53:40|516.64|513.78|517.07|514.21|517.07|514.21|516.64|513.78|0
1646844830000|2022-03-09 16:53:50|516.86|514|516.86|514|517.18|514.32|516.86|514|0
1646844840000|2022-03-09 16:54:00|517.07|514.21|516|513.14|517.07|514.21|516|513.14|0
1646844850000|2022-03-09 16:54:10|516.97|514.11|516.97|514.11|517.07|514.21|516.86|514|0
1646844860000|2022-03-09 16:54:20|517.07|514.21|516.64|513.78|517.07|514.21|516.64|513.78|0
1646844870000|2022-03-09 16:54:30|516.43|513.57|517.07|514.21|517.07|514.21|516.43|513.57|0
1646844880000|2022-03-09 16:54:40|516.86|514|517.28|514.42|517.28|514.42|516.86|514|0
1646844890000|2022-03-09 16:54:50|517.18|514.32|516.86|514|517.28|514.42|516.86|514|0
1646844900000|2022-03-09 16:55:00|516.64|513.78|517.07|514.21|517.07|514.21|516.22|513.36|0
1646844910000|2022-03-09 16:55:10|516.86|514|516.64|513.78|516.86|514|516.22|513.36|0
1646844920000|2022-03-09 16:55:20|516.75|513.89|515.79|512.93|516.75|513.89|515.79|512.93|0
1646844930000|2022-03-09 16:55:30|516.43|513.57|516.43|513.57|516.64|513.78|516.43|513.57|0
1646844940000|2022-03-09 16:55:40|516|513.14|516.43|513.57|516.43|513.57|516|513.14|0
1646844950000|2022-03-09 16:55:50|516.64|513.78|516.33|513.47|516.64|513.78|516.22|513.36|0
1646844960000|2022-03-09 16:56:00|516.43|513.57|515.79|512.93|516.43|513.57|515.79|512.93|0
1646844970000|2022-03-09 16:56:10|516|513.14|517.28|514.42|517.28|514.42|516|513.14|0
1646844980000|2022-03-09 16:56:20|516.97|514.11|516.85|513.99|517.07|514.21|516.43|513.57|0
1646844990000|2022-03-09 16:56:30|517.07|514.21|516.43|513.57|517.07|514.21|516.22|513.36|0
1646845000000|2022-03-09 16:56:40|516.22|513.36|515.79|512.93|516.64|513.78|515.79|512.93|0
1646845010000|2022-03-09 16:56:50|515.9|513.04|514.51|511.65|515.9|513.04|514.3|511.44|0
1646845020000|2022-03-09 16:57:00|514.94|512.08|515.15|512.29|515.15|512.29|514.94|512.08|0
1646845030000|2022-03-09 16:57:10|514.83|511.97|513.87|511.01|514.83|511.97|513.87|511.01|0
1646845040000|2022-03-09 16:57:20|513.66|510.8|513.23|510.37|513.66|510.8|513.02|510.16|0
1646845050000|2022-03-09 16:57:30|514.08|511.22|514.94|512.08|514.94|512.08|514.08|511.22|0
1646845060000|2022-03-09 16:57:40|515.36|512.5|515.9|513.04|516.21|513.35|515.36|512.5|0
1646845070000|2022-03-09 16:57:50|515.47|512.61|515.69|512.83|516|513.14|515.47|512.61|0
1646845080000|2022-03-09 16:58:00|515.36|512.5|516|513.14|516|513.14|515.36|512.5|0
1646845090000|2022-03-09 16:58:10|515.79|512.93|515.58|512.72|515.9|513.04|515.58|512.72|0
1646845100000|2022-03-09 16:58:20|514.94|512.08|514.51|511.65|514.94|512.08|514.51|511.65|0
1646845110000|2022-03-09 16:58:30|514.72|511.86|514.72|511.86|514.72|511.86|514.62|511.76|0
1646845120000|2022-03-09 16:58:40|514.51|511.65|514.94|512.08|514.94|512.08|514.51|511.65|0
1646845130000|2022-03-09 16:58:50|514.83|511.97|514.08|511.22|514.83|511.97|514.08|511.22|0
1646845140000|2022-03-09 16:59:00|513.87|511.01|513.87|511.01|514.08|511.22|513.66|510.8|0
1646845150000|2022-03-09 16:59:10|513.66|510.8|513.87|511.01|513.87|511.01|513.45|510.59|0
1646845160000|2022-03-09 16:59:20|513.45|510.59|512.71|509.85|513.66|510.8|512.71|509.85|0
1646845170000|2022-03-09 16:59:30|512.38|509.52|512.59|509.73|512.59|509.73|512.38|509.52|0
1646845180000|2022-03-09 16:59:40|513.02|510.16|512.71|509.85|513.02|510.16|512.38|509.52|0
1646845190000|2022-03-09 16:59:50|513.02|510.16|513.23|510.37|513.23|510.37|512.92|510.06|0
1646845200000|2022-03-09 17:00:00|512.81|509.95|514.08|511.22|514.19|511.33|512.38|509.52|0
1646845210000|2022-03-09 17:00:10|514.41|511.55|514.08|511.22|514.51|511.65|514.08|511.22|0
1646845220000|2022-03-09 17:00:20|513.87|511.01|513.23|510.37|514.08|511.22|513.23|510.37|0
1646845230000|2022-03-09 17:00:30|513.02|510.16|511.85|508.99|513.02|510.16|511.85|508.99|0
1646845240000|2022-03-09 17:00:40|511.96|509.1|511.53|508.67|511.96|509.1|511.11|508.25|0
1646845250000|2022-03-09 17:00:50|511.96|509.1|511.32|508.46|511.96|509.1|511.32|508.46|0
1646845260000|2022-03-09 17:01:00|511.11|508.25|511.74|508.88|511.96|509.1|511.11|508.25|0
1646845270000|2022-03-09 17:01:10|511.11|508.25|510.89|508.03|511.43|508.57|510.89|508.03|0
1646845280000|2022-03-09 17:01:20|510.68|507.82|510.89|508.03|510.89|508.03|510.47|507.61|0
1646845290000|2022-03-09 17:01:30|510.79|507.93|510.89|508.03|511.11|508.25|510.79|507.93|0
1646845300000|2022-03-09 17:01:40|510.68|507.82|510.47|507.61|510.68|507.82|510.47|507.61|0
1646845310000|2022-03-09 17:01:50|510.05|507.19|510.47|507.61|510.47|507.61|509.94|507.08|0
1646845320000|2022-03-09 17:02:00|510.89|508.03|511.11|508.25|511.11|508.25|510.89|508.03|0
1646845330000|2022-03-09 17:02:10|510.89|508.03|510.05|507.19|510.89|508.03|510.05|507.19|0
1646845340000|2022-03-09 17:02:20|510.26|507.4|510.16|507.3|510.47|507.61|510.16|507.3|0
1646845350000|2022-03-09 17:02:30|510.26|507.4|510.68|507.82|510.68|507.82|509.94|507.08|0
1646845360000|2022-03-09 17:02:40|510.89|508.03|510.68|507.82|510.89|508.03|510.47|507.61|0
1646845370000|2022-03-09 17:02:50|510.47|507.61|510.68|507.82|510.68|507.82|510.05|507.19|0
1646845380000|2022-03-09 17:03:00|511.11|508.25|511.53|508.67|511.53|508.67|511|508.14|0
1646845390000|2022-03-09 17:03:10|511.32|508.46|510.79|507.93|511.32|508.46|510.79|507.93|0
1646845400000|2022-03-09 17:03:20|510.89|508.03|512.59|509.73|512.59|509.73|510.89|508.03|0
1646845410000|2022-03-09 17:03:30|511.74|508.88|511.96|509.1|512.17|509.31|511.53|508.67|0
1646845420000|2022-03-09 17:03:40|512.59|509.73|512.38|509.52|512.81|509.95|512.17|509.31|0
1646845430000|2022-03-09 17:03:50|513.02|510.16|512.81|509.95|513.02|510.16|512.49|509.63|0
1646845440000|2022-03-09 17:04:00|512.38|509.52|513.23|510.37|513.44|510.58|512.38|509.52|0
1646845450000|2022-03-09 17:04:10|512.81|509.95|512.59|509.73|513.23|510.37|512.38|509.52|0
1646845460000|2022-03-09 17:04:20|512.38|509.52|513.02|510.16|513.02|510.16|512.17|509.31|0
1646845470000|2022-03-09 17:04:30|512.81|509.95|512.92|510.06|512.92|510.06|512.81|509.95|0
1646845480000|2022-03-09 17:04:40|512.81|509.95|513.44|510.58|513.44|510.58|512.81|509.95|0
1646845490000|2022-03-09 17:04:50|513.23|510.37|513.23|510.37|513.44|510.58|513.23|510.37|0
1646845500000|2022-03-09 17:05:00|512.81|509.95|512.81|509.95|512.81|509.95|512.81|509.95|0
1646845510000|2022-03-09 17:05:10|512.59|509.73|512.59|509.73|512.59|509.73|512.38|509.52|0
1646845520000|2022-03-09 17:05:20|512.92|510.06|513.23|510.37|513.23|510.37|512.59|509.73|0
1646845530000|2022-03-09 17:05:30|513.66|510.8|513.44|510.58|513.66|510.8|513.02|510.16|0
1646845540000|2022-03-09 17:05:40|513.66|510.8|513.66|510.8|513.66|510.8|513.44|510.58|0
1646845550000|2022-03-09 17:05:50|513.23|510.37|513.02|510.16|513.23|510.37|513.02|510.16|0
1646845560000|2022-03-09 17:06:00|513.23|510.37|513.66|510.8|513.66|510.8|513.23|510.37|0
1646845570000|2022-03-09 17:06:10|513.02|510.16|513.23|510.37|513.44|510.58|513.02|510.16|0
1646845580000|2022-03-09 17:06:20|513.02|510.16|513.02|510.16|513.02|510.16|512.81|509.95|0
1646845590000|2022-03-09 17:06:30|512.81|509.95|512.38|509.52|512.81|509.95|512.38|509.52|0
1646845600000|2022-03-09 17:06:40|512.81|509.95|512.49|509.63|512.81|509.95|512.38|509.52|0
1646845610000|2022-03-09 17:06:50|512.81|509.95|512.59|509.73|513.23|510.37|512.59|509.73|0
1646845620000|2022-03-09 17:07:00|512.81|509.95|513.44|510.58|513.55|510.69|512.81|509.95|0
1646845630000|2022-03-09 17:07:10|513.23|510.37|514.51|511.65|514.72|511.86|513.23|510.37|0
1646845640000|2022-03-09 17:07:20|514.93|512.07|514.72|511.86|514.93|512.07|514.4|511.54|0
1646845650000|2022-03-09 17:07:30|514.93|512.07|514.51|511.65|514.93|512.07|514.29|511.43|0
1646845660000|2022-03-09 17:07:40|514.29|511.43|514.93|512.07|514.93|512.07|514.29|511.43|0
1646845670000|2022-03-09 17:07:50|514.51|511.65|514.51|511.65|514.51|511.65|514.51|511.65|0
1646845680000|2022-03-09 17:08:00|514.29|511.43|514.83|511.97|514.83|511.97|514.29|511.43|0
1646845690000|2022-03-09 17:08:10|515.15|512.29|514.72|511.86|515.15|512.29|514.72|511.86|0
1646845700000|2022-03-09 17:08:20|514.93|512.07|515.36|512.5|515.36|512.5|514.93|512.07|0
1646845710000|2022-03-09 17:08:30|514.83|511.97|515.15|512.29|515.26|512.4|514.83|511.97|0
1646845720000|2022-03-09 17:08:40|514.72|511.86|514.51|511.65|514.72|511.86|514.51|511.65|0
1646845730000|2022-03-09 17:08:50|514.29|511.43|513.87|511.01|514.29|511.43|513.66|510.8|0
1646845740000|2022-03-09 17:09:00|513.66|510.8|513.44|510.58|513.66|510.8|513.44|510.58|0
1646845750000|2022-03-09 17:09:10|513.23|510.37|513.66|510.8|513.66|510.8|513.23|510.37|0
1646845760000|2022-03-09 17:09:20|513.98|511.12|514.4|511.54|514.4|511.54|513.98|511.12|0
1646845770000|2022-03-09 17:09:30|514.29|511.43|514.72|511.86|514.93|512.07|514.29|511.43|0
1646845780000|2022-03-09 17:09:40|514.08|511.22|513.87|511.01|514.51|511.65|513.65|510.79|0
1646845790000|2022-03-09 17:09:50|513.65|510.79|513.87|511.01|513.87|511.01|513.65|510.79|0
1646845800000|2022-03-09 17:10:00|513.65|510.79|513.34|510.48|513.65|510.79|513.23|510.37|0
1646845810000|2022-03-09 17:10:10|514.08|511.22|515.14|512.28|515.14|512.28|514.08|511.22|0
1646845820000|2022-03-09 17:10:20|514.93|512.07|515.14|512.28|515.36|512.5|514.93|512.07|0
1646845830000|2022-03-09 17:10:30|515.36|512.5|515.14|512.28|515.78|512.92|515.14|512.28|0
1646845840000|2022-03-09 17:10:40|515.57|512.71|514.93|512.07|515.57|512.71|514.93|512.07|0
1646845850000|2022-03-09 17:10:50|515.14|512.28|516.21|513.35|516.85|513.99|515.14|512.28|0
1646845860000|2022-03-09 17:11:00|515.57|512.71|516|513.14|516.42|513.56|515.57|512.71|0
1646845870000|2022-03-09 17:11:10|516.42|513.56|515.47|512.61|516.42|513.56|515.47|512.61|0
1646845880000|2022-03-09 17:11:20|514.93|512.07|514.51|511.65|515.14|512.28|514.51|511.65|0
1646845890000|2022-03-09 17:11:30|514.4|511.54|514.93|512.07|514.93|512.07|514.4|511.54|0
1646845900000|2022-03-09 17:11:40|515.14|512.28|514.72|511.86|515.14|512.28|514.72|511.86|0
1646845910000|2022-03-09 17:11:50|514.93|512.07|515.36|512.5|515.57|512.71|514.93|512.07|0
1646845920000|2022-03-09 17:12:00|515.47|512.61|515.57|512.71|515.78|512.92|515.47|512.61|0
1646845930000|2022-03-09 17:12:10|516.32|513.46|515.14|512.28|516.32|513.46|515.14|512.28|0
1646845940000|2022-03-09 17:12:20|515.04|512.18|514.93|512.07|515.04|512.18|514.72|511.86|0
1646845950000|2022-03-09 17:12:30|514.72|511.86|513.87|511.01|514.72|511.86|513.87|511.01|0
1646845960000|2022-03-09 17:12:40|513.65|510.79|513.87|511.01|513.87|511.01|513.44|510.58|0
1646845970000|2022-03-09 17:12:50|514.08|511.22|514.08|511.22|514.08|511.22|513.76|510.9|0
1646845980000|2022-03-09 17:13:00|513.87|511.01|513.23|510.37|513.87|511.01|513.02|510.16|0
1646845990000|2022-03-09 17:13:10|513.02|510.16|512.8|509.94|513.02|510.16|512.8|509.94|0
1646846000000|2022-03-09 17:13:20|513.23|510.37|512.7|509.84|513.65|510.79|512.7|509.84|0
1646846010000|2022-03-09 17:13:30|512.17|509.31|511.74|508.88|512.17|509.31|511.74|508.88|0
1646846020000|2022-03-09 17:13:40|511.95|509.09|512.38|509.52|512.38|509.52|511.95|509.09|0
1646846030000|2022-03-09 17:13:50|512.59|509.73|512.38|509.52|512.59|509.73|512.38|509.52|0
1646846040000|2022-03-09 17:14:00|512.06|509.2|512.38|509.52|512.38|509.52|512.06|509.2|0
1646846050000|2022-03-09 17:14:10|512.16|509.3|511.74|508.88|512.16|509.3|511.74|508.88|0
1646846060000|2022-03-09 17:14:20|512.59|509.73|512.16|509.3|512.59|509.73|512.16|509.3|0
1646846070000|2022-03-09 17:14:30|511.95|509.09|512.38|509.52|512.38|509.52|511.95|509.09|0
1646846080000|2022-03-09 17:14:40|512.28|509.42|512.59|509.73|512.59|509.73|512.28|509.42|0
1646846090000|2022-03-09 17:14:50|512.38|509.52|511.95|509.09|512.38|509.52|511.95|509.09|0
1646846100000|2022-03-09 17:15:00|511.85|508.99|512.91|510.05|513.01|510.15|511.85|508.99|0
1646846110000|2022-03-09 17:15:10|512.38|509.52|512.8|509.94|512.8|509.94|512.38|509.52|0
1646846120000|2022-03-09 17:15:20|513.23|510.37|513.01|510.15|513.23|510.37|513.01|510.15|0
1646846130000|2022-03-09 17:15:30|512.8|509.94|512.59|509.73|512.8|509.94|512.59|509.73|0
1646846140000|2022-03-09 17:15:40|512.38|509.52|511.74|508.88|512.38|509.52|511.74|508.88|0
1646846150000|2022-03-09 17:15:50|511.53|508.67|511.1|508.24|511.53|508.67|511.1|508.24|0
1646846160000|2022-03-09 17:16:00|511.31|508.45|511.1|508.24|511.31|508.45|511|508.14|0
1646846170000|2022-03-09 17:16:10|510.89|508.03|512.38|509.52|512.38|509.52|510.89|508.03|0
1646846180000|2022-03-09 17:16:20|512.06|509.2|512.59|509.73|512.59|509.73|512.06|509.2|0
1646846190000|2022-03-09 17:16:30|512.06|509.2|512.27|509.41|512.38|509.52|512.06|509.2|0
1646846200000|2022-03-09 17:16:40|512.38|509.52|512.38|509.52|512.59|509.73|512.38|509.52|0
1646846210000|2022-03-09 17:16:50|512.8|509.94|513.01|510.15|513.44|510.58|512.8|509.94|0
1646846220000|2022-03-09 17:17:00|513.23|510.37|512.38|509.52|513.23|510.37|512.38|509.52|0
1646846230000|2022-03-09 17:17:10|512.16|509.3|512.38|509.52|512.59|509.73|512.16|509.3|0
1646846240000|2022-03-09 17:17:20|512.16|509.3|512.16|509.3|512.38|509.52|512.16|509.3|0
1646846250000|2022-03-09 17:17:30|512.38|509.52|511.95|509.09|512.38|509.52|511.95|509.09|0
1646846260000|2022-03-09 17:17:40|512.16|509.3|512.16|509.3|512.16|509.3|511.95|509.09|0
1646846270000|2022-03-09 17:17:50|512.27|509.41|512.16|509.3|512.38|509.52|512.16|509.3|0
1646846280000|2022-03-09 17:18:00|512.38|509.52|512.16|509.3|512.49|509.63|512.16|509.3|0
1646846290000|2022-03-09 17:18:10|511.95|509.09|511.74|508.88|512.16|509.3|511.74|508.88|0
1646846300000|2022-03-09 17:18:20|511.95|509.09|512.06|509.2|512.06|509.2|511.95|509.09|0
1646846310000|2022-03-09 17:18:30|512.38|509.52|513.86|511|513.86|511|512.38|509.52|0
1646846320000|2022-03-09 17:18:40|513.44|510.58|513.65|510.79|513.65|510.79|513.44|510.58|0
1646846330000|2022-03-09 17:18:50|513.44|510.58|513.23|510.37|513.44|510.58|512.8|509.94|0
1646846340000|2022-03-09 17:19:00|512.8|509.94|513.23|510.37|513.23|510.37|512.59|509.73|0
1646846350000|2022-03-09 17:19:10|513.44|510.58|513.34|510.48|513.65|510.79|513.34|510.48|0
1646846360000|2022-03-09 17:19:20|513.23|510.37|513.01|510.15|513.23|510.37|513.01|510.15|0
1646846370000|2022-03-09 17:19:30|512.91|510.05|512.59|509.73|512.91|510.05|512.59|509.73|0
1646846380000|2022-03-09 17:19:40|512.38|509.52|512.7|509.84|512.8|509.94|512.38|509.52|0
1646846390000|2022-03-09 17:19:50|512.91|510.05|513.23|510.37|513.23|510.37|512.38|509.52|0
1646846400000|2022-03-09 17:20:00|513.01|510.15|513.86|511|514.08|511.22|512.8|509.94|0
1646846410000|2022-03-09 17:20:10|513.65|510.79|513.86|511|513.97|511.11|513.65|510.79|0
1646846420000|2022-03-09 17:20:20|513.65|510.79|515.35|512.49|515.35|512.49|513.65|510.79|0
1646846430000|2022-03-09 17:20:30|515.14|512.28|514.72|511.86|515.14|512.28|514.72|511.86|0
1646846440000|2022-03-09 17:20:40|514.5|511.64|513.86|511|514.5|511.64|513.86|511|0
1646846450000|2022-03-09 17:20:50|514.08|511.22|515.14|512.28|515.14|512.28|514.08|511.22|0
1646846460000|2022-03-09 17:21:00|514.93|512.07|515.35|512.49|515.78|512.92|514.93|512.07|0
1646846470000|2022-03-09 17:21:10|515.99|513.13|515.14|512.28|515.99|513.13|515.14|512.28|0
1646846480000|2022-03-09 17:21:20|515.47|512.61|515.35|512.49|515.47|512.61|515.35|512.49|0
1646846490000|2022-03-09 17:21:30|515.68|512.82|515.57|512.71|515.68|512.82|515.35|512.49|0
1646846500000|2022-03-09 17:21:40|515.78|512.92|515.78|512.92|515.78|512.92|515.57|512.71|0
1646846510000|2022-03-09 17:21:50|516.21|513.35|515.89|513.03|516.21|513.35|515.57|512.71|0
1646846520000|2022-03-09 17:22:00|515.46|512.6|511.95|509.09|515.78|512.92|511.95|509.09|0
1646846530000|2022-03-09 17:22:10|510.68|507.82|508.77|505.91|510.79|507.93|508.55|505.69|0
1646846540000|2022-03-09 17:22:20|510.46|507.6|510.89|508.03|511.74|508.88|510.46|507.6|0
1646846550000|2022-03-09 17:22:30|511.95|509.09|511.74|508.88|513.44|510.58|511.74|508.88|0
1646846560000|2022-03-09 17:22:40|512.16|509.3|511.74|508.88|512.16|509.3|511.42|508.56|0
1646846570000|2022-03-09 17:22:50|511.31|508.45|511.95|509.09|511.95|509.09|511.31|508.45|0
1646846580000|2022-03-09 17:23:00|511.52|508.66|511.31|508.45|511.52|508.66|511.1|508.24|0
1646846590000|2022-03-09 17:23:10|511.95|509.09|511.95|509.09|512.59|509.73|511.95|509.09|0
1646846600000|2022-03-09 17:23:20|511.31|508.45|511.85|508.99|511.85|508.99|510.89|508.03|0
1646846610000|2022-03-09 17:23:30|511.42|508.56|512.37|509.51|512.37|509.51|511.42|508.56|0
1646846620000|2022-03-09 17:23:40|511.95|509.09|511.74|508.88|511.95|509.09|511.31|508.45|0
1646846630000|2022-03-09 17:23:50|512.16|509.3|512.59|509.73|512.59|509.73|511.95|509.09|0
1646846640000|2022-03-09 17:24:00|512.37|509.51|513.22|510.36|513.22|510.36|512.37|509.51|0
1646846650000|2022-03-09 17:24:10|512.59|509.73|513.86|511|513.86|511|512.59|509.73|0
1646846660000|2022-03-09 17:24:20|514.29|511.43|514.71|511.85|514.93|512.07|514.29|511.43|0
1646846670000|2022-03-09 17:24:30|514.93|512.07|514.08|511.22|514.93|512.07|514.08|511.22|0
1646846680000|2022-03-09 17:24:40|513.86|511|513.65|510.79|513.86|511|513.01|510.15|0
1646846690000|2022-03-09 17:24:50|514.08|511.22|514.5|511.64|514.5|511.64|514.08|511.22|0
1646846700000|2022-03-09 17:25:00|514.08|511.22|514.08|511.22|514.08|511.22|513.76|510.9|0
1646846710000|2022-03-09 17:25:10|514.29|511.43|513.65|510.79|514.29|511.43|513.33|510.47|0
1646846720000|2022-03-09 17:25:20|513.86|511|513.86|511|514.08|511.22|513.65|510.79|0
1646846730000|2022-03-09 17:25:30|514.71|511.85|514.93|512.07|515.04|512.18|514.4|511.54|0
1646846740000|2022-03-09 17:25:40|515.35|512.49|517.27|514.41|518.13|515.27|515.35|512.49|0
1646846750000|2022-03-09 17:25:50|517.49|514.63|516.63|513.77|517.49|514.63|515.99|513.13|0
1646846760000|2022-03-09 17:26:00|515.89|513.03|516.84|513.98|516.84|513.98|515.78|512.92|0
1646846770000|2022-03-09 17:26:10|517.06|514.2|515.78|512.92|517.06|514.2|515.78|512.92|0
1646846780000|2022-03-09 17:26:20|515.57|512.71|515.35|512.49|515.78|512.92|515.35|512.49|0
1646846790000|2022-03-09 17:26:30|515.57|512.71|515.57|512.71|515.89|513.03|515.57|512.71|0
1646846800000|2022-03-09 17:26:40|515.25|512.39|515.35|512.49|515.35|512.49|515.25|512.39|0
1646846810000|2022-03-09 17:26:50|515.25|512.39|515.25|512.39|515.25|512.39|515.25|512.39|0
1646846820000|2022-03-09 17:27:00|514.29|511.43|514.07|511.21|514.29|511.43|514.07|511.21|0
1646846830000|2022-03-09 17:27:10|513.76|510.9|514.07|511.21|514.07|511.21|513.44|510.58|0
1646846840000|2022-03-09 17:27:20|513.76|510.9|513.76|510.9|513.97|511.11|513.76|510.9|0
1646846850000|2022-03-09 17:27:30|513.44|510.58|512.37|509.51|513.44|510.58|512.37|509.51|0
1646846860000|2022-03-09 17:27:40|512.59|509.73|512.59|509.73|512.59|509.73|512.37|509.51|0
1646846870000|2022-03-09 17:27:50|512.48|509.62|512.8|509.94|513.01|510.15|512.37|509.51|0
1646846880000|2022-03-09 17:28:00|512.59|509.73|511.31|508.45|512.59|509.73|511.31|508.45|0
1646846890000|2022-03-09 17:28:10|511.52|508.66|511.21|508.35|511.52|508.66|511.21|508.35|0
1646846900000|2022-03-09 17:28:20|511.1|508.24|511.95|509.09|511.95|509.09|511.1|508.24|0
1646846910000|2022-03-09 17:28:30|511.63|508.77|512.37|509.51|512.37|509.51|511.63|508.77|0
1646846920000|2022-03-09 17:28:40|512.16|509.3|512.16|509.3|512.16|509.3|511.73|508.87|0
1646846930000|2022-03-09 17:28:50|511.73|508.87|510.46|507.6|511.95|509.09|510.46|507.6|0
1646846940000|2022-03-09 17:29:00|510.25|507.39|511.1|508.24|511.1|508.24|510.04|507.18|0
1646846950000|2022-03-09 17:29:10|510.67|507.81|510.67|507.81|510.67|507.81|510.46|507.6|0
1646846960000|2022-03-09 17:29:20|510.46|507.6|510.89|508.03|510.89|508.03|510.46|507.6|0
1646846970000|2022-03-09 17:29:30|511.1|508.24|510.88|508.02|511.31|508.45|510.88|508.02|0
1646846980000|2022-03-09 17:29:40|511.1|508.24|510.88|508.02|511.1|508.24|510.88|508.02|0
1646846990000|2022-03-09 17:29:50|511.52|508.66|511.31|508.45|511.52|508.66|511.31|508.45|0
1646847000000|2022-03-09 17:30:00|511.52|508.66|509.82|506.96|511.52|508.66|509.82|506.96|0
1646847010000|2022-03-09 17:30:10|509.61|506.75|509.19|506.33|509.82|506.96|509.19|506.33|0
1646847020000|2022-03-09 17:30:20|509.82|506.96|508.98|506.12|509.82|506.96|508.98|506.12|0
1646847030000|2022-03-09 17:30:30|508.76|505.9|508.76|505.9|508.76|505.9|508.55|505.69|0
1646847040000|2022-03-09 17:30:40|508.98|506.12|508.98|506.12|509.4|506.54|508.98|506.12|0
1646847050000|2022-03-09 17:30:50|508.76|505.9|508.76|505.9|509.19|506.33|508.76|505.9|0
1646847060000|2022-03-09 17:31:00|508.87|506.01|509.61|506.75|509.61|506.75|508.87|506.01|0
1646847070000|2022-03-09 17:31:10|509.4|506.54|510.67|507.81|510.67|507.81|509.4|506.54|0
1646847080000|2022-03-09 17:31:20|510.46|507.6|510.46|507.6|510.46|507.6|510.04|507.18|0
1646847090000|2022-03-09 17:31:30|510.67|507.81|510.46|507.6|510.67|507.81|510.46|507.6|0
1646847100000|2022-03-09 17:31:40|510.25|507.39|509.61|506.75|510.25|507.39|509.61|506.75|0
1646847110000|2022-03-09 17:31:50|510.04|507.18|510.25|507.39|510.25|507.39|509.82|506.96|0
1646847120000|2022-03-09 17:32:00|509.82|506.96|510.67|507.81|510.67|507.81|509.82|506.96|0
1646847130000|2022-03-09 17:32:10|511.1|508.24|510.15|507.29|511.1|508.24|510.15|507.29|0
1646847140000|2022-03-09 17:32:20|511.22|508.36|508.8|505.94|511.22|508.36|508.8|505.94|0
1646847150000|2022-03-09 17:32:30|508.91|506.05|509.01|506.15|509.01|506.15|508.91|506.05|0
1646847160000|2022-03-09 17:32:40|509.22|506.36|509.43|506.57|509.43|506.57|509.01|506.15|0
1646847170000|2022-03-09 17:32:50|509.65|506.79|510.07|507.21|510.07|507.21|509.43|506.57|0
1646847180000|2022-03-09 17:33:00|509.86|507|510.5|507.64|510.71|507.85|509.86|507|0
1646847190000|2022-03-09 17:33:10|510.28|507.42|510.5|507.64|510.92|508.06|510.28|507.42|0
1646847200000|2022-03-09 17:33:20|510.71|507.85|510.28|507.42|510.71|507.85|510.28|507.42|0
1646847210000|2022-03-09 17:33:30|510.5|507.64|509.43|506.57|510.71|507.85|509.43|506.57|0
1646847220000|2022-03-09 17:33:40|509.65|506.79|509.65|506.79|510.07|507.21|509.65|506.79|0
1646847230000|2022-03-09 17:33:50|510.07|507.21|510.07|507.21|510.28|507.42|510.07|507.21|0
1646847240000|2022-03-09 17:34:00|510.18|507.32|509.65|506.79|510.18|507.32|509.65|506.79|0
1646847250000|2022-03-09 17:34:10|509.01|506.15|508.8|505.94|509.12|506.26|508.8|505.94|0
1646847260000|2022-03-09 17:34:20|509.01|506.15|508.16|505.3|509.01|506.15|507.95|505.09|0
1646847270000|2022-03-09 17:34:30|507.95|505.09|508.16|505.3|508.16|505.3|507.95|505.09|0
1646847280000|2022-03-09 17:34:40|508.37|505.51|507.95|505.09|508.8|505.94|507.95|505.09|0
1646847290000|2022-03-09 17:34:50|508.16|505.3|507.52|504.66|508.16|505.3|507.52|504.66|0
1646847300000|2022-03-09 17:35:00|507.1|504.24|507.1|504.24|507.52|504.66|507.1|504.24|0
1646847310000|2022-03-09 17:35:10|506.88|504.02|507.1|504.24|507.31|504.45|506.88|504.02|0
1646847320000|2022-03-09 17:35:20|506.67|503.81|507.31|504.45|507.31|504.45|506.67|503.81|0
1646847330000|2022-03-09 17:35:30|506.88|504.02|507.31|504.45|507.31|504.45|506.88|504.02|0
1646847340000|2022-03-09 17:35:40|507.1|504.24|506.67|503.81|507.1|504.24|506.67|503.81|0
1646847350000|2022-03-09 17:35:50|506.46|503.6|504.55|501.69|506.46|503.6|504.55|501.69|0
1646847360000|2022-03-09 17:36:00|504.34|501.48|504.13|501.27|505.19|502.33|503.92|501.06|0
1646847370000|2022-03-09 17:36:10|503.92|501.06|503.71|500.85|504.13|501.27|503.18|500.32|0
1646847380000|2022-03-09 17:36:20|503.28|500.42|502.97|500.11|503.28|500.42|502.97|500.11|0
1646847390000|2022-03-09 17:36:30|502.65|499.79|503.28|500.42|503.49|500.63|502.65|499.79|0
1646847400000|2022-03-09 17:36:40|503.39|500.53|504.03|501.17|504.13|501.27|503.39|500.53|0
1646847410000|2022-03-09 17:36:50|504.24|501.38|504.03|501.17|504.24|501.38|503.6|500.74|0
1646847420000|2022-03-09 17:37:00|504.13|501.27|504.34|501.48|504.34|501.48|503.92|501.06|0
1646847430000|2022-03-09 17:37:10|505.19|502.33|504.55|501.69|505.19|502.33|504.55|501.69|0
1646847440000|2022-03-09 17:37:20|504.24|501.38|503.92|501.06|504.34|501.48|503.7|500.84|0
1646847450000|2022-03-09 17:37:30|504.13|501.27|504.34|501.48|504.76|501.9|504.13|501.27|0
1646847460000|2022-03-09 17:37:40|504.13|501.27|504.76|501.9|504.76|501.9|504.13|501.27|0
1646847470000|2022-03-09 17:37:50|504.55|501.69|503.7|500.84|504.55|501.69|503.7|500.84|0
1646847480000|2022-03-09 17:38:00|504.13|501.27|504.03|501.17|504.24|501.38|503.49|500.63|0
1646847490000|2022-03-09 17:38:10|503.49|500.63|503.28|500.42|503.49|500.63|503.07|500.21|0
1646847500000|2022-03-09 17:38:20|502.76|499.9|502.97|500.11|502.97|500.11|502.44|499.58|0
1646847510000|2022-03-09 17:38:30|502.86|500|503.49|500.63|503.49|500.63|502.86|500|0
1646847520000|2022-03-09 17:38:40|503.28|500.42|502.86|500|503.49|500.63|502.86|500|0
1646847530000|2022-03-09 17:38:50|502.33|499.47|502.43|499.57|502.65|499.79|501.17|498.31|0
1646847540000|2022-03-09 17:39:00|502.65|499.79|502.22|499.36|502.65|499.79|502.22|499.36|0
1646847550000|2022-03-09 17:39:10|502.43|499.57|503.49|500.63|503.49|500.63|502.22|499.36|0
1646847560000|2022-03-09 17:39:20|503.07|500.21|502.86|500|503.39|500.53|502.86|500|0
1646847570000|2022-03-09 17:39:30|503.07|500.21|502.65|499.79|503.07|500.21|502.43|499.57|0
1646847580000|2022-03-09 17:39:40|502.43|499.57|502.65|499.79|502.65|499.79|502.33|499.47|0
1646847590000|2022-03-09 17:39:50|502.43|499.57|502.86|500|502.86|500|502.43|499.57|0
1646847600000|2022-03-09 17:40:00|502.43|499.57|502.76|499.9|502.76|499.9|502.22|499.36|0
1646847610000|2022-03-09 17:40:10|502.43|499.57|503.07|500.21|503.07|500.21|502.43|499.57|0
1646847620000|2022-03-09 17:40:20|502.86|500|503.07|500.21|503.18|500.32|502.86|500|0
1646847630000|2022-03-09 17:40:30|503.28|500.42|503.28|500.42|503.28|500.42|503.07|500.21|0
1646847640000|2022-03-09 17:40:40|503.49|500.63|503.28|500.42|503.49|500.63|503.28|500.42|0
1646847650000|2022-03-09 17:40:50|503.07|500.21|502.76|499.9|503.07|500.21|502.76|499.9|0
1646847660000|2022-03-09 17:41:00|502.65|499.79|503.07|500.21|503.07|500.21|502.54|499.68|0
1646847670000|2022-03-09 17:41:10|503.7|500.84|503.6|500.74|504.34|501.48|503.49|500.63|0
1646847680000|2022-03-09 17:41:20|503.91|501.05|503.49|500.63|503.91|501.05|503.49|500.63|0
1646847690000|2022-03-09 17:41:30|503.7|500.84|503.91|501.05|503.91|501.05|503.07|500.21|0
1646847700000|2022-03-09 17:41:40|503.7|500.84|503.6|500.74|503.91|501.05|503.6|500.74|0
1646847710000|2022-03-09 17:41:50|503.91|501.05|504.13|501.27|504.34|501.48|503.81|500.95|0
1646847720000|2022-03-09 17:42:00|504.34|501.48|504.13|501.27|504.34|501.48|503.81|500.95|0
1646847730000|2022-03-09 17:42:10|504.34|501.48|504.97|502.11|505.19|502.33|504.34|501.48|0
1646847740000|2022-03-09 17:42:20|505.19|502.33|504.97|502.11|505.19|502.33|504.76|501.9|0
1646847750000|2022-03-09 17:42:30|505.19|502.33|505.19|502.33|505.19|502.33|504.97|502.11|0
1646847760000|2022-03-09 17:42:40|504.97|502.11|505.61|502.75|505.61|502.75|504.97|502.11|0
1646847770000|2022-03-09 17:42:50|505.82|502.96|506.25|503.39|506.25|503.39|505.61|502.75|0
1646847780000|2022-03-09 17:43:00|506.03|503.17|506.46|503.6|506.67|503.81|506.03|503.17|0
1646847790000|2022-03-09 17:43:10|506.67|503.81|507.52|504.66|507.52|504.66|506.67|503.81|0
1646847810000|2022-03-09 17:43:30|507.31|504.45|507.63|504.77|507.63|504.77|507.31|504.45|0
1646847820000|2022-03-09 17:43:40|507.73|504.87|507.52|504.66|507.73|504.87|507.31|504.45|0
1646847830000|2022-03-09 17:43:50|507.42|504.56|507.52|504.66|507.73|504.87|507.42|504.56|0
1646847840000|2022-03-09 17:44:00|507.73|504.87|507.84|504.98|507.84|504.98|507.52|504.66|0
1646847850000|2022-03-09 17:44:10|507.73|504.87|507.73|504.87|507.73|504.87|507.31|504.45|0
1646847860000|2022-03-09 17:44:20|507.52|504.66|507.52|504.66|507.63|504.77|507.52|504.66|0
1646847870000|2022-03-09 17:44:30|507.31|504.45|506.78|503.92|507.31|504.45|506.78|503.92|0
1646847880000|2022-03-09 17:44:40|506.46|503.6|507.09|504.23|507.09|504.23|506.46|503.6|0
1646847890000|2022-03-09 17:44:50|506.88|504.02|506.46|503.6|506.88|504.02|506.24|503.38|0
1646847900000|2022-03-09 17:45:00|506.24|503.38|506.88|504.02|506.88|504.02|506.24|503.38|0
1646847910000|2022-03-09 17:45:10|506.67|503.81|506.67|503.81|506.67|503.81|506.67|503.81|0
1646847920000|2022-03-09 17:45:20|506.88|504.02|506.46|503.6|506.88|504.02|506.46|503.6|0
1646847930000|2022-03-09 17:45:30|506.67|503.81|506.67|503.81|506.67|503.81|506.46|503.6|0
1646847940000|2022-03-09 17:45:40|506.46|503.6|507.09|504.23|507.09|504.23|506.46|503.6|0
1646847950000|2022-03-09 17:45:50|507.2|504.34|507.09|504.23|507.42|504.56|507.09|504.23|0
1646847960000|2022-03-09 17:46:00|507.3|504.44|508.37|505.51|508.37|505.51|507.3|504.44|0
1646847970000|2022-03-09 17:46:10|507.94|505.08|507.94|505.08|507.94|505.08|507.84|504.98|0
1646847980000|2022-03-09 17:46:20|508.15|505.29|509|506.14|509|506.14|508.15|505.29|0
1646847990000|2022-03-09 17:46:30|508.79|505.93|508.79|505.93|508.79|505.93|508.58|505.72|0
1646848000000|2022-03-09 17:46:40|509|506.14|507.94|505.08|509|506.14|507.94|505.08|0
1646848010000|2022-03-09 17:46:50|507.84|504.98|508.15|505.29|508.37|505.51|507.84|504.98|0
1646848020000|2022-03-09 17:47:00|507.73|504.87|507.52|504.66|507.73|504.87|507.52|504.66|0
1646848030000|2022-03-09 17:47:10|506.99|504.13|507.52|504.66|507.73|504.87|506.99|504.13|0
1646848040000|2022-03-09 17:47:20|507.3|504.44|507.3|504.44|507.52|504.66|506.88|504.02|0
1646848050000|2022-03-09 17:47:30|506.88|504.02|506.57|503.71|507.3|504.44|506.57|503.71|0
1646848060000|2022-03-09 17:47:40|506.24|503.38|506.46|503.6|506.46|503.6|506.24|503.38|0
1646848070000|2022-03-09 17:47:50|506.67|503.81|506.67|503.81|506.67|503.81|506.57|503.71|0
1646848080000|2022-03-09 17:48:00|506.46|503.6|505.61|502.75|506.46|503.6|505.61|502.75|0
1646848090000|2022-03-09 17:48:10|505.82|502.96|505.82|502.96|505.82|502.96|505.61|502.75|0
1646848100000|2022-03-09 17:48:20|504.97|502.11|505.29|502.43|505.51|502.65|504.76|501.9|0
1646848110000|2022-03-09 17:48:30|505.61|502.75|505.4|502.54|505.61|502.75|505.18|502.32|0
1646848120000|2022-03-09 17:48:40|505.18|502.32|504.97|502.11|505.4|502.54|504.97|502.11|0
1646848130000|2022-03-09 17:48:50|504.87|502.01|504.55|501.69|504.87|502.01|504.55|501.69|0
1646848140000|2022-03-09 17:49:00|504.34|501.48|503.91|501.05|504.34|501.48|503.91|501.05|0
1646848150000|2022-03-09 17:49:10|503.81|500.95|503.28|500.42|503.81|500.95|503.07|500.21|0
1646848160000|2022-03-09 17:49:20|503.39|500.53|503.49|500.63|503.7|500.84|503.39|500.53|0
1646848170000|2022-03-09 17:49:30|503.6|500.74|503.28|500.42|503.6|500.74|503.28|500.42|0
1646848180000|2022-03-09 17:49:40|503.07|500.21|502.85|499.99|503.07|500.21|502.85|499.99|0
1646848190000|2022-03-09 17:49:50|503.07|500.21|503.07|500.21|503.07|500.21|502.64|499.78|0
1646848200000|2022-03-09 17:50:00|503.28|500.42|503.7|500.84|503.91|501.05|503.28|500.42|0
1646848210000|2022-03-09 17:50:10|504.55|501.69|503.91|501.05|504.55|501.69|503.91|501.05|0
1646848220000|2022-03-09 17:50:20|503.7|500.84|504.12|501.26|504.55|501.69|503.7|500.84|0
1646848230000|2022-03-09 17:50:30|504.45|500.93|504.24|500.72|504.45|500.93|504.24|500.72|0
1646848240000|2022-03-09 17:50:40|504.45|500.93|504.35|500.83|504.56|501.04|504.35|500.83|0
1646848250000|2022-03-09 17:50:50|504.24|500.72|504.67|501.15|504.67|501.15|504.24|500.72|0
1646848260000|2022-03-09 17:51:00|504.45|500.93|504.67|501.15|504.67|501.15|504.45|500.93|0
1646848270000|2022-03-09 17:51:10|504.45|500.93|504.03|500.51|504.45|500.93|504.03|500.51|0
1646848280000|2022-03-09 17:51:20|504.14|500.62|504.24|500.72|504.24|500.72|504.14|500.62|0
1646848290000|2022-03-09 17:51:30|504.03|500.51|503.82|500.3|504.03|500.51|503.61|500.09|0
1646848300000|2022-03-09 17:51:40|504.03|500.51|504.24|500.72|504.66|501.14|504.03|500.51|0
1646848310000|2022-03-09 17:51:50|504.66|501.14|504.24|500.72|504.66|501.14|504.03|500.51|0
1646848320000|2022-03-09 17:52:00|504.66|501.14|504.03|500.51|504.66|501.14|504.03|500.51|0
1646848330000|2022-03-09 17:52:10|504.24|500.72|504.03|500.51|504.24|500.72|503.82|500.3|0
1646848340000|2022-03-09 17:52:20|504.24|500.72|504.24|500.72|504.66|501.14|504.24|500.72|0
1646848350000|2022-03-09 17:52:30|504.66|501.14|504.88|501.36|504.88|501.36|504.35|500.83|0
1646848360000|2022-03-09 17:52:40|505.94|502.42|505.72|502.2|505.94|502.42|505.72|502.2|0
1646848370000|2022-03-09 17:52:50|505.94|502.42|504.66|501.14|505.94|502.42|504.66|501.14|0
1646848380000|2022-03-09 17:53:00|504.88|501.36|505.3|501.78|505.3|501.78|504.88|501.36|0
1646848390000|2022-03-09 17:53:10|505.2|501.68|504.88|501.36|505.3|501.78|504.88|501.36|0
1646848400000|2022-03-09 17:53:20|505.09|501.57|504.66|501.14|505.09|501.57|504.66|501.14|0
1646848410000|2022-03-09 17:53:30|505.09|501.57|505.72|502.2|505.72|502.2|505.09|501.57|0
1646848420000|2022-03-09 17:53:40|505.51|501.99|505.3|501.78|505.51|501.99|505.3|501.78|0
1646848430000|2022-03-09 17:53:50|505.51|501.99|505.51|501.99|505.51|501.99|504.45|500.93|0
1646848440000|2022-03-09 17:54:00|505.72|502.2|505.2|501.68|505.72|502.2|505.09|501.57|0
1646848450000|2022-03-09 17:54:10|504.24|500.72|504.24|500.72|504.56|501.04|504.24|500.72|0
1646848460000|2022-03-09 17:54:20|504.45|500.93|504.45|500.93|504.45|500.93|504.24|500.72|0
1646848470000|2022-03-09 17:54:30|504.24|500.72|505.3|501.78|505.3|501.78|504.24|500.72|0
1646848480000|2022-03-09 17:54:40|505.51|501.99|505.41|501.89|505.51|501.99|505.3|501.78|0
1646848490000|2022-03-09 17:54:50|505.72|502.2|505.93|502.41|505.93|502.41|505.72|502.2|0
1646848500000|2022-03-09 17:55:00|505.51|501.99|505.3|501.78|506.57|503.05|505.3|501.78|0
1646848510000|2022-03-09 17:55:10|504.56|501.04|504.77|501.25|504.88|501.36|504.56|501.04|0
1646848520000|2022-03-09 17:55:20|505.3|501.78|505.3|501.78|505.62|502.1|505.3|501.78|0
1646848530000|2022-03-09 17:55:30|505.09|501.57|505.51|501.99|505.51|501.99|505.09|501.57|0
1646848540000|2022-03-09 17:55:40|505.3|501.78|505.51|501.99|505.51|501.99|505.09|501.57|0
1646848550000|2022-03-09 17:55:50|505.3|501.78|503.82|500.3|505.3|501.78|503.82|500.3|0
1646848560000|2022-03-09 17:56:00|503.93|500.41|503.82|500.3|504.03|500.51|503.61|500.09|0
1646848570000|2022-03-09 17:56:10|503.93|500.41|504.66|501.14|504.66|501.14|503.93|500.41|0
1646848580000|2022-03-09 17:56:20|504.77|501.25|504.66|501.14|504.77|501.25|504.45|500.93|0
1646848590000|2022-03-09 17:56:30|504.45|500.93|505.3|501.78|505.3|501.78|504.45|500.93|0
1646848600000|2022-03-09 17:56:40|505.51|501.99|506.36|502.84|506.36|502.84|505.51|501.99|0
1646848610000|2022-03-09 17:56:50|506.04|502.52|505.93|502.41|506.57|503.05|505.93|502.41|0
1646848620000|2022-03-09 17:57:00|506.78|503.26|506.68|503.16|506.99|503.47|506.26|502.74|0
1646848630000|2022-03-09 17:57:10|506.36|502.84|507.32|503.8|507.32|503.8|506.36|502.84|0
1646848640000|2022-03-09 17:57:20|506.78|503.26|506.89|503.37|506.99|503.47|506.36|502.84|0
1646848650000|2022-03-09 17:57:30|506.78|503.26|506.36|502.84|506.78|503.26|506.15|502.63|0
1646848660000|2022-03-09 17:57:40|506.57|503.05|506.36|502.84|506.78|503.26|506.36|502.84|0
1646848670000|2022-03-09 17:57:50|506.15|502.63|506.36|502.84|506.36|502.84|505.93|502.41|0
1646848680000|2022-03-09 17:58:00|506.78|503.26|506.36|502.84|506.78|503.26|506.36|502.84|0
1646848690000|2022-03-09 17:58:10|506.15|502.63|506.15|502.63|506.36|502.84|506.15|502.63|0
1646848700000|2022-03-09 17:58:20|505.93|502.41|504.66|501.14|505.93|502.41|504.45|500.93|0
1646848710000|2022-03-09 17:58:30|504.87|501.35|505.09|501.57|505.2|501.68|504.87|501.35|0
1646848720000|2022-03-09 17:58:40|504.87|501.35|504.87|501.35|505.51|501.99|504.87|501.35|0
1646848730000|2022-03-09 17:58:50|505.09|501.57|504.87|501.35|505.3|501.78|504.87|501.35|0
1646848740000|2022-03-09 17:59:00|505.3|501.78|505.09|501.57|505.51|501.99|505.09|501.57|0
1646848750000|2022-03-09 17:59:10|504.87|501.35|504.66|501.14|505.09|501.57|504.66|501.14|0
1646848760000|2022-03-09 17:59:20|505.09|501.57|505.41|501.89|505.51|501.99|505.09|501.57|0
1646848770000|2022-03-09 17:59:30|505.3|501.78|505.41|501.89|505.41|501.89|505.09|501.57|0
1646848780000|2022-03-09 17:59:40|505.3|501.78|504.66|501.14|505.3|501.78|504.24|500.72|0
1646848790000|2022-03-09 17:59:50|504.45|500.93|504.24|500.72|504.45|500.93|504.24|500.72|0
1646848800000|2022-03-09 18:00:00|504.66|501.14|505.3|501.78|505.3|501.78|504.66|501.14|0
1646848810000|2022-03-09 18:00:10|505.72|502.2|507.42|503.9|507.42|503.9|505.72|502.2|0
1646848820000|2022-03-09 18:00:20|507.63|504.11|507.63|504.11|508.05|504.53|507.63|504.11|0
1646848830000|2022-03-09 18:00:30|507.84|504.32|508.48|504.96|508.48|504.96|507.63|504.11|0
1646848840000|2022-03-09 18:00:40|508.27|504.75|508.05|504.53|508.27|504.75|507.63|504.11|0
1646848850000|2022-03-09 18:00:50|507.84|504.32|507.63|504.11|507.84|504.32|507.63|504.11|0
1646848860000|2022-03-09 18:01:00|507.42|503.9|508.05|504.53|508.05|504.53|507.42|503.9|0
1646848870000|2022-03-09 18:01:10|507.21|503.69|507.42|503.9|507.42|503.9|507.21|503.69|0
1646848880000|2022-03-09 18:01:20|507.63|504.11|507.63|504.11|507.63|504.11|507.63|504.11|0
1646848890000|2022-03-09 18:01:30|507.42|503.9|506.99|503.47|507.42|503.9|506.99|503.47|0
1646848900000|2022-03-09 18:01:40|506.68|503.16|507.1|503.58|507.21|503.69|506.68|503.16|0
1646848910000|2022-03-09 18:01:50|507.21|503.69|506.99|503.47|507.21|503.69|506.99|503.47|0
1646848920000|2022-03-09 18:02:00|506.57|503.05|506.89|503.37|506.89|503.37|506.47|502.95|0
1646848930000|2022-03-09 18:02:10|506.78|503.26|506.99|503.47|507.63|504.11|506.78|503.26|0
1646848940000|2022-03-09 18:02:20|507.42|503.9|507.42|503.9|507.63|504.11|507.2|503.68|0
1646848950000|2022-03-09 18:02:30|507.32|503.8|506.99|503.47|507.32|503.8|506.99|503.47|0
1646848960000|2022-03-09 18:02:40|507.1|503.58|507.32|503.8|507.32|503.8|507.1|503.58|0
1646848970000|2022-03-09 18:02:50|506.99|503.47|507.63|504.11|507.63|504.11|506.99|503.47|0
1646848980000|2022-03-09 18:03:00|508.16|504.64|508.12|504.27|508.22|504.64|507.79|503.94|0
1646848990000|2022-03-09 18:03:10|508.33|504.48|510.13|506.28|510.13|506.28|508.33|504.48|0
1646849000000|2022-03-09 18:03:20|509.92|506.07|510.34|506.49|510.34|506.49|509.71|505.86|0
1646849010000|2022-03-09 18:03:30|510.56|506.71|510.13|506.28|510.56|506.71|510.03|506.18|0
1646849020000|2022-03-09 18:03:40|509.71|505.86|509.92|506.07|509.92|506.07|509.71|505.86|0
1646849030000|2022-03-09 18:03:50|510.56|506.71|511.45|507.93|511.73|507.93|510.45|506.6|0
1646849040000|2022-03-09 18:04:00|511.67|508.15|511.24|507.72|511.67|508.15|511.24|507.72|0
1646849050000|2022-03-09 18:04:10|512.09|508.57|512.73|509.21|512.73|509.21|512.09|508.57|0
1646849060000|2022-03-09 18:04:20|512.09|508.57|512.09|508.57|512.09|508.57|511.88|508.36|0
1646849070000|2022-03-09 18:04:30|511.45|507.93|511.24|507.72|511.45|507.93|511.24|507.72|0
1646849080000|2022-03-09 18:04:40|510.82|507.3|511.67|508.15|511.67|508.15|510.82|507.3|0
1646849090000|2022-03-09 18:04:50|511.88|508.36|512.52|509|512.52|509|511.88|508.36|0
1646849100000|2022-03-09 18:05:00|512.95|509.43|513.16|509.64|513.16|509.64|512.95|509.43|0
1646849110000|2022-03-09 18:05:10|513.27|509.75|512.73|509.21|513.27|509.75|512.52|509|0
1646849120000|2022-03-09 18:05:20|512.95|509.43|511.88|508.36|512.95|509.43|511.88|508.36|0
1646849130000|2022-03-09 18:05:30|512.09|508.57|512.2|508.68|512.31|508.79|511.99|508.47|0
1646849140000|2022-03-09 18:05:40|512.31|508.79|511.35|507.83|512.52|509|511.35|507.83|0
1646849150000|2022-03-09 18:05:50|510.5|506.98|510.18|506.66|510.5|506.98|509.75|506.23|0
1646849160000|2022-03-09 18:06:00|509.86|506.34|510.18|506.66|510.6|507.08|509.86|506.34|0
1646849170000|2022-03-09 18:06:10|509.96|506.44|513.37|509.85|513.37|509.85|509.96|506.44|0
1646849180000|2022-03-09 18:06:20|513.27|509.75|513.16|509.64|513.37|509.85|513.16|509.64|0
1646849190000|2022-03-09 18:06:30|512.52|509|512.31|508.79|512.95|509.43|512.31|508.79|0
1646849200000|2022-03-09 18:06:40|512.52|509|512.09|508.57|512.52|509|512.09|508.57|0
1646849210000|2022-03-09 18:06:50|512.52|509|513.16|509.64|513.16|509.64|512.52|509|0
1646849220000|2022-03-09 18:07:00|512.94|509.42|512.94|509.42|513.27|509.75|512.94|509.42|0
1646849230000|2022-03-09 18:07:10|513.16|509.64|513.8|510.28|513.8|510.28|513.16|509.64|0
1646849240000|2022-03-09 18:07:20|512.73|509.21|513.16|509.64|513.37|509.85|512.73|509.21|0
1646849250000|2022-03-09 18:07:30|512.73|509.21|512.73|509.21|512.94|509.42|512.73|509.21|0
1646849260000|2022-03-09 18:07:40|512.94|509.42|512.31|508.79|512.94|509.42|512.31|508.79|0
1646849270000|2022-03-09 18:07:50|512.52|509|512.31|508.79|512.73|509.21|512.31|508.79|0
1646849280000|2022-03-09 18:08:00|512.09|508.57|512.73|509.21|512.84|509.32|511.99|508.47|0
1646849290000|2022-03-09 18:08:10|512.94|509.42|512.63|509.11|513.06|509.54|512.63|509.11|0
1646849300000|2022-03-09 18:08:20|512.52|509|511.88|508.36|512.73|509.21|511.88|508.36|0
1646849310000|2022-03-09 18:08:30|512.09|508.57|511.24|507.72|512.31|508.79|511.24|507.72|0
1646849320000|2022-03-09 18:08:40|511.45|507.93|511.03|507.51|511.45|507.93|511.03|507.51|0
1646849330000|2022-03-09 18:08:50|510.81|507.29|510.39|506.87|510.81|507.29|510.39|506.87|0
1646849340000|2022-03-09 18:09:00|510.18|506.66|509.65|506.13|510.18|506.66|509.65|506.13|0
1646849350000|2022-03-09 18:09:10|510.18|506.66|511.03|507.51|511.03|507.51|510.18|506.66|0
1646849360000|2022-03-09 18:09:20|510.93|507.41|511.03|507.51|511.35|507.83|510.93|507.41|0
1646849370000|2022-03-09 18:09:30|511.24|507.72|511.24|507.72|511.45|507.93|511.24|507.72|0
1646849380000|2022-03-09 18:09:40|510.6|507.08|510.81|507.29|510.81|507.29|510.39|506.87|0
1646849390000|2022-03-09 18:09:50|511.03|507.51|511.67|508.15|511.67|508.15|511.03|507.51|0
1646849400000|2022-03-09 18:10:00|512.09|508.57|511.88|508.36|512.09|508.57|511.67|508.15|0
1646849410000|2022-03-09 18:10:10|512.09|508.57|511.24|507.72|512.09|508.57|511.24|507.72|0
1646849420000|2022-03-09 18:10:20|511.14|507.62|511.35|507.83|511.35|507.83|511.03|507.51|0
1646849430000|2022-03-09 18:10:30|511.45|507.93|510.81|507.29|511.45|507.93|510.5|506.98|0
1646849440000|2022-03-09 18:10:40|510.18|506.66|509.96|506.44|510.5|506.98|509.54|506.02|0
1646849450000|2022-03-09 18:10:50|510.18|506.66|509.75|506.23|510.18|506.66|509.54|506.02|0
1646849460000|2022-03-09 18:11:00|509.54|506.02|509.96|506.44|510.07|506.55|509.54|506.02|0
1646849470000|2022-03-09 18:11:10|509.75|506.23|508.9|505.38|509.75|506.23|508.48|504.96|0
1646849480000|2022-03-09 18:11:20|508.69|505.17|508.9|505.38|508.9|505.38|508.69|505.17|0
1646849490000|2022-03-09 18:11:30|509.11|505.59|509.11|505.59|509.22|505.7|508.69|505.17|0
1646849500000|2022-03-09 18:11:40|509.96|506.44|509.11|505.59|509.96|506.44|508.9|505.38|0
1646849510000|2022-03-09 18:11:50|509.01|505.49|509.11|505.59|509.44|505.92|509.01|505.49|0
1646849520000|2022-03-09 18:12:00|508.69|505.17|507.84|504.32|508.69|505.17|507.84|504.32|0
1646849530000|2022-03-09 18:12:10|508.05|504.53|508.05|504.53|508.26|504.74|507.84|504.32|0
1646849540000|2022-03-09 18:12:20|507.84|504.32|508.05|504.53|508.26|504.74|507.84|504.32|0
1646849550000|2022-03-09 18:12:30|508.48|504.96|509.11|505.59|509.11|505.59|508.48|504.96|0
1646849560000|2022-03-09 18:12:40|509.01|505.49|508.9|505.38|509.11|505.59|508.9|505.38|0
1646849570000|2022-03-09 18:12:50|509.11|505.59|508.9|505.38|509.11|505.59|508.9|505.38|0
1646849580000|2022-03-09 18:13:00|506.99|503.47|507.63|504.11|507.63|504.11|506.99|503.47|0
1646849590000|2022-03-09 18:13:10|507.84|504.32|507.63|504.11|508.05|504.53|507.63|504.11|0
1646849600000|2022-03-09 18:13:20|507.84|504.32|508.16|504.64|508.16|504.64|507.74|504.22|0
1646849610000|2022-03-09 18:13:30|508.05|504.53|507.95|504.43|508.05|504.53|507.74|504.22|0
1646849620000|2022-03-09 18:13:40|508.05|504.53|507.84|504.32|508.26|504.74|507.84|504.32|0
1646849630000|2022-03-09 18:13:50|508.05|504.53|507.84|504.32|508.26|504.74|507.84|504.32|0
1646849640000|2022-03-09 18:14:00|507.52|504|506.78|503.26|507.63|504.11|506.78|503.26|0
1646849650000|2022-03-09 18:14:10|507.52|504|506.89|503.37|507.52|504|506.56|503.04|0
1646849660000|2022-03-09 18:14:20|506.56|503.04|506.78|503.26|507.2|503.68|506.56|503.04|0
1646849670000|2022-03-09 18:14:30|506.89|503.37|506.99|503.47|506.99|503.47|506.78|503.26|0
1646849680000|2022-03-09 18:14:40|507.84|504.32|508.05|504.53|508.05|504.53|507.84|504.32|0
1646849690000|2022-03-09 18:14:50|507.84|504.32|506.99|503.47|507.84|504.32|506.99|503.47|0
1646849700000|2022-03-09 18:15:00|506.78|503.26|507.1|503.58|507.31|503.79|506.78|503.26|0
1646849710000|2022-03-09 18:15:10|507.2|503.68|507.2|503.68|507.2|503.68|506.99|503.47|0
1646849720000|2022-03-09 18:15:20|506.35|502.83|506.04|502.52|506.56|503.04|506.04|502.52|0
1646849730000|2022-03-09 18:15:30|506.56|503.04|506.56|503.04|506.78|503.26|506.56|503.04|0
1646849740000|2022-03-09 18:15:40|507.41|503.89|507.62|504.1|507.62|504.1|507.41|503.89|0
1646849750000|2022-03-09 18:15:50|506.99|503.47|506.78|503.26|507.2|503.68|506.78|503.26|0
1646849760000|2022-03-09 18:16:00|506.56|503.04|506.04|502.52|506.56|503.04|506.04|502.52|0
1646849770000|2022-03-09 18:16:10|506.25|502.73|505.93|502.41|506.35|502.83|505.93|502.41|0
1646849780000|2022-03-09 18:16:20|506.35|502.83|506.04|502.52|506.56|503.04|506.04|502.52|0
1646849790000|2022-03-09 18:16:30|505.93|502.41|505.72|502.2|506.14|502.62|505.72|502.2|0
1646849800000|2022-03-09 18:16:40|505.61|502.09|505.29|501.77|505.61|502.09|505.08|501.56|0
1646849810000|2022-03-09 18:16:50|505.5|501.98|505.93|502.41|506.14|502.62|505.5|501.98|0
1646849820000|2022-03-09 18:17:00|505.72|502.2|505.5|501.98|505.72|502.2|505.5|501.98|0
1646849830000|2022-03-09 18:17:10|505.29|501.77|505.5|501.98|505.5|501.98|505.29|501.77|0
1646849840000|2022-03-09 18:17:20|505.29|501.77|505.19|501.67|505.29|501.77|505.19|501.67|0
1646849850000|2022-03-09 18:17:30|505.08|501.56|504.87|501.35|505.08|501.56|504.87|501.35|0
1646849860000|2022-03-09 18:17:40|505.19|501.67|506.56|503.04|506.56|503.04|505.19|501.67|0
1646849870000|2022-03-09 18:17:50|506.78|503.26|507.1|503.58|507.1|503.58|506.78|503.26|0
1646849880000|2022-03-09 18:18:00|507.2|503.68|506.14|502.62|507.2|503.68|506.14|502.62|0
1646849890000|2022-03-09 18:18:10|506.35|502.83|506.46|502.94|506.46|502.94|506.14|502.62|0
1646849900000|2022-03-09 18:18:20|506.35|502.83|506.35|502.83|506.46|502.94|506.25|502.73|0
1646849910000|2022-03-09 18:18:30|506.14|502.62|506.78|503.26|506.78|503.26|506.14|502.62|0
1646849920000|2022-03-09 18:18:40|506.77|503.25|508.05|504.53|508.05|504.53|506.77|503.25|0
1646849930000|2022-03-09 18:18:50|507.73|504.21|507.62|504.1|507.73|504.21|506.99|503.47|0
1646849940000|2022-03-09 18:19:00|507.84|504.32|507.52|504|507.84|504.32|507.52|504|0
1646849950000|2022-03-09 18:19:10|507.62|504.1|507.62|504.1|508.05|504.53|507.62|504.1|0
1646849960000|2022-03-09 18:19:20|507.84|504.32|507.62|504.1|507.84|504.32|507.62|504.1|0
1646849970000|2022-03-09 18:19:30|507.84|504.32|508.26|504.74|508.26|504.74|507.84|504.32|0
1646849980000|2022-03-09 18:19:40|508.47|504.95|508.26|504.74|508.47|504.95|508.26|504.74|0
1646849990000|2022-03-09 18:19:50|508.69|505.17|508.69|505.17|508.69|505.17|508.47|504.95|0
1646850000000|2022-03-09 18:20:00|508.37|504.85|507.84|504.32|508.37|504.85|507.62|504.1|0
1646850010000|2022-03-09 18:20:10|507.2|503.68|507.1|503.58|507.2|503.68|507.1|503.58|0
1646850020000|2022-03-09 18:20:20|506.56|503.04|506.56|503.04|506.77|503.25|506.35|502.83|0
1646850030000|2022-03-09 18:20:30|506.77|503.25|506.77|503.25|506.77|503.25|506.77|503.25|0
1646850040000|2022-03-09 18:20:40|506.46|502.94|506.14|502.62|506.56|503.04|506.14|502.62|0
1646850050000|2022-03-09 18:20:50|506.35|502.83|506.77|503.25|506.77|503.25|506.35|502.83|0
1646850060000|2022-03-09 18:21:00|506.67|503.15|507.73|504.21|507.84|504.32|506.67|503.15|0
1646850070000|2022-03-09 18:21:10|508.05|504.53|508.26|504.74|508.37|504.85|508.05|504.53|0
1646850080000|2022-03-09 18:21:20|508.47|504.95|508.26|504.74|508.47|504.95|508.26|504.74|0
1646850090000|2022-03-09 18:21:30|508.68|505.16|508.68|505.16|508.9|505.38|508.68|505.16|0
1646850100000|2022-03-09 18:21:40|508.47|504.95|508.26|504.74|508.58|505.06|508.26|504.74|0
1646850110000|2022-03-09 18:21:50|508.16|504.64|507.73|504.21|508.16|504.64|507.73|504.21|0
1646850120000|2022-03-09 18:22:00|507.52|504|506.99|503.47|507.62|504.1|506.99|503.47|0
1646850130000|2022-03-09 18:22:10|507.41|503.89|507.62|504.1|507.83|504.31|507.41|503.89|0
1646850140000|2022-03-09 18:22:20|507.83|504.31|507.83|504.31|507.83|504.31|507.62|504.1|0
1646850150000|2022-03-09 18:22:30|507.62|504.1|507.83|504.31|507.83|504.31|507.62|504.1|0
1646850160000|2022-03-09 18:22:40|507.95|504.43|507.95|504.43|508.05|504.53|507.83|504.31|0
1646850170000|2022-03-09 18:22:50|508.05|504.53|508.68|505.16|508.68|505.16|507.83|504.31|0
1646850180000|2022-03-09 18:23:00|508.26|504.74|508.68|505.16|508.68|505.16|508.05|504.53|0
1646850190000|2022-03-09 18:23:10|507.83|504.31|507.62|504.1|507.83|504.31|507.62|504.1|0
1646850200000|2022-03-09 18:23:20|508.05|504.53|508.26|504.74|508.26|504.74|507.83|504.31|0
1646850210000|2022-03-09 18:23:30|507.94|504.42|507.62|504.1|507.94|504.42|507.62|504.1|0
1646850220000|2022-03-09 18:23:40|507.83|504.31|506.99|503.47|507.83|504.31|506.99|503.47|0
1646850230000|2022-03-09 18:23:50|507.2|503.68|506.99|503.47|507.2|503.68|506.77|503.25|0
1646850240000|2022-03-09 18:24:00|507.41|503.89|506.77|503.25|507.41|503.89|506.77|503.25|0
1646850250000|2022-03-09 18:24:10|506.56|503.04|506.04|502.52|506.56|503.04|505.71|502.19|0
1646850260000|2022-03-09 18:24:20|506.25|502.73|506.56|503.04|506.77|503.25|506.25|502.73|0
1646850270000|2022-03-09 18:24:30|506.46|502.94|506.56|503.04|506.77|503.25|506.35|502.83|0
1646850280000|2022-03-09 18:24:40|506.35|502.83|506.46|502.94|506.56|503.04|506.35|502.83|0
1646850290000|2022-03-09 18:24:50|506.56|503.04|505.82|502.3|506.56|503.04|505.82|502.3|0
1646850300000|2022-03-09 18:25:00|505.5|501.98|505.71|502.19|505.71|502.19|505.5|501.98|0
1646850310000|2022-03-09 18:25:10|505.29|501.77|504.34|500.82|505.29|501.77|504.34|500.82|0
1646850320000|2022-03-09 18:25:20|504.44|500.92|504.87|501.35|504.87|501.35|504.23|500.71|0
1646850330000|2022-03-09 18:25:30|506.14|502.62|506.25|502.73|506.25|502.73|506.14|502.62|0
1646850340000|2022-03-09 18:25:40|506.77|503.25|506.03|502.51|506.77|503.25|506.03|502.51|0
1646850350000|2022-03-09 18:25:50|506.56|503.04|506.56|503.04|506.56|503.04|506.35|502.83|0
1646850360000|2022-03-09 18:26:00|506.77|503.25|506.77|503.25|506.77|503.25|506.77|503.25|0
1646850370000|2022-03-09 18:26:10|507.2|503.68|507.73|504.21|507.73|504.21|506.98|503.46|0
1646850380000|2022-03-09 18:26:20|506.98|503.46|506.35|502.83|507.2|503.68|506.35|502.83|0
1646850390000|2022-03-09 18:26:30|505.92|502.4|505.5|501.98|505.92|502.4|505.5|501.98|0
1646850400000|2022-03-09 18:26:40|505.29|501.77|505.92|502.4|505.92|502.4|505.29|501.77|0
1646850410000|2022-03-09 18:26:50|506.35|502.83|506.77|503.25|506.77|503.25|506.35|502.83|0
1646850420000|2022-03-09 18:27:00|506.46|502.94|505.71|502.19|506.46|502.94|505.29|501.77|0
1646850430000|2022-03-09 18:27:10|505.61|502.09|505.61|502.09|505.61|502.09|505.5|501.98|0
1646850440000|2022-03-09 18:27:20|505.71|502.19|505.82|502.3|505.92|502.4|505.5|501.98|0
1646850450000|2022-03-09 18:27:30|505.71|502.19|505.29|501.77|505.71|502.19|505.19|501.67|0
1646850460000|2022-03-09 18:27:40|505.08|501.56|505.5|501.98|505.71|502.19|505.08|501.56|0
1646850470000|2022-03-09 18:27:50|505.71|502.19|505.92|502.4|505.92|502.4|505.71|502.19|0
1646850480000|2022-03-09 18:28:00|505.71|502.19|505.19|501.67|505.71|502.19|505.19|501.67|0
1646850490000|2022-03-09 18:28:10|505.08|501.56|505.29|501.77|505.29|501.77|505.08|501.56|0
1646850500000|2022-03-09 18:28:20|505.08|501.56|505.71|502.19|505.71|502.19|505.08|501.56|0
1646850510000|2022-03-09 18:28:30|505.5|501.98|505.08|501.56|505.5|501.98|505.08|501.56|0
1646850520000|2022-03-09 18:28:40|505.71|502.19|505.5|501.98|505.71|502.19|505.5|501.98|0
1646850530000|2022-03-09 18:28:50|505.61|502.09|505.92|502.4|505.92|502.4|505.61|502.09|0
1646850540000|2022-03-09 18:29:00|505.71|502.19|505.5|501.98|505.82|502.3|505.5|501.98|0
1646850550000|2022-03-09 18:29:10|505.71|502.19|505.71|502.19|505.71|502.19|505.5|501.98|0
1646850560000|2022-03-09 18:29:20|505.29|501.77|505.5|501.98|505.92|502.4|505.29|501.77|0
1646850570000|2022-03-09 18:29:30|505.71|502.19|505.5|501.98|505.71|502.19|505.5|501.98|0
1646850580000|2022-03-09 18:29:40|505.29|501.77|504.76|501.24|505.29|501.77|504.76|501.24|0
1646850590000|2022-03-09 18:29:50|504.86|501.34|505.08|501.56|505.08|501.56|504.86|501.34|0
1646850600000|2022-03-09 18:30:00|504.44|500.92|505.5|501.98|505.5|501.98|504.44|500.92|0
1646850610000|2022-03-09 18:30:10|505.71|502.19|506.35|502.83|506.35|502.83|505.5|501.98|0
1646850620000|2022-03-09 18:30:20|506.56|503.04|506.98|503.46|506.98|503.46|506.56|503.04|0
1646850630000|2022-03-09 18:30:30|506.77|503.25|505.08|501.56|506.77|503.25|505.08|501.56|0
1646850640000|2022-03-09 18:30:40|504.86|501.34|505.08|501.56|505.29|501.77|504.86|501.34|0
1646850650000|2022-03-09 18:30:50|505.5|501.98|505.92|502.4|505.92|502.4|505.5|501.98|0
1646850660000|2022-03-09 18:31:00|506.24|502.72|506.98|503.46|506.98|503.46|506.13|502.61|0
1646850670000|2022-03-09 18:31:10|507.2|503.68|507.62|504.1|507.62|504.1|507.09|503.57|0
1646850680000|2022-03-09 18:31:20|507.94|504.42|507.73|504.21|508.04|504.52|507.62|504.1|0
1646850690000|2022-03-09 18:31:30|507.41|503.89|507.19|503.67|507.41|503.89|507.19|503.67|0
1646850700000|2022-03-09 18:31:40|507.83|504.31|507.19|503.67|507.83|504.31|507.19|503.67|0
1646850710000|2022-03-09 18:31:50|506.98|503.46|507.19|503.67|507.41|503.89|506.98|503.46|0
1646850720000|2022-03-09 18:32:00|507.31|503.79|508.04|504.52|508.04|504.52|507.31|503.79|0
1646850730000|2022-03-09 18:32:10|508.58|505.06|508.26|504.74|508.68|505.16|508.26|504.74|0
1646850740000|2022-03-09 18:32:20|508.47|504.95|509|505.48|509|505.48|508.47|504.95|0
1646850750000|2022-03-09 18:32:30|508.89|505.37|508.89|505.37|508.89|505.37|508.89|505.37|0
1646850760000|2022-03-09 18:32:40|509.11|505.59|508.04|504.52|509.11|505.59|507.83|504.31|0
1646850770000|2022-03-09 18:32:50|507.83|504.31|508.68|505.16|508.79|505.27|507.83|504.31|0
1646850780000|2022-03-09 18:33:00|508.89|505.37|509.11|505.59|509.32|505.8|508.89|505.37|0
1646850790000|2022-03-09 18:33:10|508.04|504.52|508.47|504.95|508.58|505.06|508.04|504.52|0
1646850800000|2022-03-09 18:33:20|508.26|504.74|509.11|505.59|509.11|505.59|508.26|504.74|0
1646850810000|2022-03-09 18:33:30|509.32|505.8|509.74|506.22|509.74|506.22|509.32|505.8|0
1646850820000|2022-03-09 18:33:40|510.38|506.86|510.17|506.65|510.38|506.86|510.17|506.65|0
1646850830000|2022-03-09 18:33:50|509.53|506.01|509.53|506.01|509.74|506.22|509.53|506.01|0
1646850840000|2022-03-09 18:34:00|509.74|506.22|509.32|505.8|509.74|506.22|509.11|505.59|0
1646850850000|2022-03-09 18:34:10|508.89|505.37|509.11|505.59|509.11|505.59|508.89|505.37|0
1646850860000|2022-03-09 18:34:20|509.63|506.11|512.06|508.54|512.06|508.54|509.63|506.11|0
1646850870000|2022-03-09 18:34:30|512.27|508.75|512.27|508.75|512.7|509.18|511.85|508.33|0
1646850880000|2022-03-09 18:34:40|511.64|508.12|512.06|508.54|512.06|508.54|511.64|508.12|0
1646850890000|2022-03-09 18:34:50|511.85|508.33|512.27|508.75|512.27|508.75|511.85|508.33|0
1646850900000|2022-03-09 18:35:00|511.85|508.33|512.49|508.97|512.49|508.97|511.85|508.33|0
1646850910000|2022-03-09 18:35:10|512.27|508.75|511.64|508.12|512.49|508.97|511.64|508.12|0
1646850920000|2022-03-09 18:35:20|511.53|508.01|511.64|508.12|511.85|508.33|511|507.48|0
1646850930000|2022-03-09 18:35:30|512.06|508.54|512.06|508.54|512.27|508.75|512.06|508.54|0
1646850940000|2022-03-09 18:35:40|511.64|508.12|511.75|508.23|511.75|508.23|511.42|507.9|0
1646850950000|2022-03-09 18:35:50|511.53|508.01|511.42|507.9|511.85|508.33|511.42|507.9|0
1646850960000|2022-03-09 18:36:00|511.21|507.69|511.42|507.9|511.64|508.12|511|507.48|0
1646850970000|2022-03-09 18:36:10|510.58|507.06|509.52|506|510.58|507.06|509.31|505.79|0
1646850980000|2022-03-09 18:36:20|509.31|505.79|509.94|506.42|509.94|506.42|509.31|505.79|0
1646850990000|2022-03-09 18:36:30|509.84|506.32|509.73|506.21|509.84|506.32|509.52|506|0
1646851000000|2022-03-09 18:36:40|510.36|506.84|511|507.48|511|507.48|510.36|506.84|0
1646851010000|2022-03-09 18:36:50|510.79|507.27|510.58|507.06|510.79|507.27|510.36|506.84|0
1646851020000|2022-03-09 18:37:00|510.36|506.84|511.42|507.9|511.42|507.9|510.36|506.84|0
1646851030000|2022-03-09 18:37:10|511.21|507.69|512.17|508.65|512.17|508.65|511.21|507.69|0
1646851040000|2022-03-09 18:37:20|512.06|508.54|512.48|508.96|512.48|508.96|512.06|508.54|0
1646851050000|2022-03-09 18:37:30|512.7|509.18|512.7|509.18|512.91|509.39|512.48|508.96|0
1646851060000|2022-03-09 18:37:40|512.91|509.39|512.48|508.96|512.91|509.39|512.48|508.96|0
1646851070000|2022-03-09 18:37:50|512.7|509.18|511.75|508.23|512.7|509.18|511.42|507.9|0
1646851080000|2022-03-09 18:38:00|511.85|508.33|512.06|508.54|512.27|508.75|511.85|508.33|0
1646851090000|2022-03-09 18:38:10|512.27|508.75|512.38|508.86|512.48|508.96|512.27|508.75|0
1646851100000|2022-03-09 18:38:20|512.17|508.65|511.42|507.9|512.17|508.65|511.42|507.9|0
1646851110000|2022-03-09 18:38:30|511.64|508.12|512.59|509.07|512.59|509.07|511.64|508.12|0
1646851120000|2022-03-09 18:38:40|512.06|508.54|512.27|508.75|512.48|508.96|512.06|508.54|0
1646851130000|2022-03-09 18:38:50|512.17|508.65|511.85|508.33|512.17|508.65|511.85|508.33|0
1646851140000|2022-03-09 18:39:00|512.06|508.54|512.91|509.39|512.91|509.39|512.06|508.54|0
1646851150000|2022-03-09 18:39:10|512.06|508.54|513.33|509.81|513.33|509.81|512.06|508.54|0
1646851160000|2022-03-09 18:39:20|512.91|509.39|512.06|508.54|513.12|509.6|512.06|508.54|0
1646851170000|2022-03-09 18:39:30|511.85|508.33|511.85|508.33|512.06|508.54|511.85|508.33|0
1646851180000|2022-03-09 18:39:40|512.27|508.75|513.44|509.92|513.97|510.45|512.27|508.75|0
1646851190000|2022-03-09 18:39:50|512.27|508.75|512.27|508.75|512.48|508.96|512.27|508.75|0
1646851200000|2022-03-09 18:40:00|511.42|507.9|510.36|506.84|511.64|508.12|510.36|506.84|0
1646851210000|2022-03-09 18:40:10|510.79|507.27|511.42|507.9|511.63|508.11|510.79|507.27|0
1646851220000|2022-03-09 18:40:20|511.85|508.33|512.27|508.75|512.27|508.75|511.85|508.33|0
1646851230000|2022-03-09 18:40:30|512.06|508.54|512.91|509.39|512.91|509.39|511.85|508.33|0
1646851240000|2022-03-09 18:40:40|513.12|509.6|512.27|508.75|513.12|509.6|512.27|508.75|0
1646851250000|2022-03-09 18:40:50|512.91|509.39|512.06|508.54|512.91|509.39|512.06|508.54|0
1646851260000|2022-03-09 18:41:00|511.63|508.11|511.85|508.33|512.06|508.54|511.63|508.11|0
1646851270000|2022-03-09 18:41:10|511.63|508.11|512.7|509.18|512.7|509.18|511.21|507.69|0
1646851280000|2022-03-09 18:41:20|512.81|509.29|513.23|509.71|513.23|509.71|512.7|509.18|0
1646851290000|2022-03-09 18:41:30|513.12|509.6|512.91|509.39|513.12|509.6|512.7|509.18|0
1646851300000|2022-03-09 18:41:40|512.7|509.18|513.33|509.81|513.54|510.02|512.7|509.18|0
1646851310000|2022-03-09 18:41:50|513.54|510.02|513.97|510.45|513.97|510.45|513.54|510.02|0
1646851320000|2022-03-09 18:42:00|513.54|510.02|513.87|510.35|513.87|510.35|513.12|509.6|0
1646851330000|2022-03-09 18:42:10|513.97|510.45|512.91|509.39|514.18|510.66|512.91|509.39|0
1646851340000|2022-03-09 18:42:20|513.23|509.71|512.69|509.17|513.23|509.71|512.59|509.07|0
1646851350000|2022-03-09 18:42:30|512.91|509.39|512.27|508.75|513.12|509.6|512.27|508.75|0
1646851360000|2022-03-09 18:42:40|512.48|508.96|512.69|509.17|512.91|509.39|512.06|508.54|0
1646851370000|2022-03-09 18:42:50|512.06|508.54|512.69|509.17|512.69|509.17|512.06|508.54|0
1646851380000|2022-03-09 18:43:00|512.48|508.96|512.48|508.96|512.48|508.96|512.27|508.75|0
1646851390000|2022-03-09 18:43:10|511.85|508.33|512.27|508.75|512.27|508.75|511.85|508.33|0
1646851400000|2022-03-09 18:43:20|512.69|509.17|514.82|511.3|514.82|511.3|512.69|509.17|0
1646851410000|2022-03-09 18:43:30|515.46|511.94|515.46|511.94|515.46|511.94|515.03|511.51|0
1646851420000|2022-03-09 18:43:40|515.88|512.36|515.24|511.72|515.88|512.36|515.24|511.72|0
1646851430000|2022-03-09 18:43:50|515.14|511.62|514.93|511.41|515.14|511.62|514.93|511.41|0
1646851440000|2022-03-09 18:44:00|515.24|511.72|515.67|512.15|515.67|512.15|515.24|511.72|0
1646851450000|2022-03-09 18:44:10|515.24|511.72|515.88|512.36|516.09|512.57|515.24|511.72|0
1646851460000|2022-03-09 18:44:20|515.67|512.15|516.31|512.79|516.31|512.79|515.67|512.15|0
1646851470000|2022-03-09 18:44:30|516.09|512.57|516.09|512.57|516.31|512.79|515.88|512.36|0
1646851480000|2022-03-09 18:44:40|516.31|512.79|516.09|512.57|516.31|512.79|515.88|512.36|0
1646851490000|2022-03-09 18:44:50|516.31|512.79|517.16|513.64|517.16|513.64|515.88|512.36|0
1646851500000|2022-03-09 18:45:00|516.52|513|516.31|512.79|516.52|513|515.88|512.36|0
1646851510000|2022-03-09 18:45:10|516.52|513|516.52|513|517.16|513.64|516.52|513|0
1646851520000|2022-03-09 18:45:20|516.31|512.79|516.95|513.43|516.95|513.43|516.31|512.79|0
1646851530000|2022-03-09 18:45:30|516.84|513.32|516.73|513.21|516.84|513.32|516.42|512.9|0
1646851540000|2022-03-09 18:45:40|516.52|513|516.73|513.21|516.95|513.43|516.52|513|0
1646851550000|2022-03-09 18:45:50|516.95|513.43|516.52|513|516.95|513.43|516.31|512.79|0
1646851560000|2022-03-09 18:46:00|517.06|513.54|518.01|514.49|518.22|514.7|517.06|513.54|0
1646851570000|2022-03-09 18:46:10|517.8|514.28|518.01|514.49|518.22|514.7|517.8|514.28|0
1646851580000|2022-03-09 18:46:20|518.44|514.92|519.08|515.56|519.08|515.56|518.22|514.7|0
1646851590000|2022-03-09 18:46:30|518.86|515.34|518.97|515.45|519.29|515.77|518.86|515.34|0
1646851600000|2022-03-09 18:46:40|519.08|515.56|519.5|515.98|519.5|515.98|519.08|515.56|0
1646851610000|2022-03-09 18:46:50|519.08|515.56|519.19|515.67|519.5|515.98|519.08|515.56|0
1646851620000|2022-03-09 18:47:00|519.4|515.88|519.93|516.41|520.36|516.84|519.29|515.77|0
1646851630000|2022-03-09 18:47:10|520.36|516.84|520.57|517.05|520.78|517.26|520.36|516.84|0
1646851640000|2022-03-09 18:47:20|520.78|517.26|520.78|517.26|520.78|517.26|520.57|517.05|0
1646851650000|2022-03-09 18:47:30|520.57|517.05|520.57|517.05|520.78|517.26|520.57|517.05|0
1646851660000|2022-03-09 18:47:40|521|517.48|520.36|516.84|521|517.48|520.36|516.84|0
1646851670000|2022-03-09 18:47:50|520.04|516.52|520.14|516.62|520.14|516.62|519.72|516.2|0
1646851680000|2022-03-09 18:48:00|520.36|516.84|520.57|517.05|520.78|517.26|520.36|516.84|0
1646851690000|2022-03-09 18:48:10|520.78|517.26|520.78|517.26|521|517.48|520.78|517.26|0
1646851700000|2022-03-09 18:48:20|521|517.48|521.64|518.12|521.64|518.12|520.78|517.26|0
1646851710000|2022-03-09 18:48:30|520.68|517.16|521.21|517.69|521.21|517.69|520.36|516.84|0
1646851720000|2022-03-09 18:48:40|521.42|517.9|521.64|518.12|521.64|518.12|521.42|517.9|0
1646851730000|2022-03-09 18:48:50|521.42|517.9|522.49|518.97|522.71|519.19|521.42|517.9|0
1646851740000|2022-03-09 18:49:00|522.71|519.19|522.49|518.97|522.71|519.19|522.49|518.97|0
1646851750000|2022-03-09 18:49:10|522.6|519.08|522.28|518.76|522.6|519.08|522.28|518.76|0
1646851760000|2022-03-09 18:49:20|521.96|518.44|522.28|518.76|522.28|518.76|521.96|518.44|0
1646851770000|2022-03-09 18:49:30|521.85|518.33|520.57|517.05|522.06|518.54|520.57|517.05|0
1646851780000|2022-03-09 18:49:40|520.78|517.26|520.25|516.73|520.78|517.26|519.93|516.41|0
1646851790000|2022-03-09 18:49:50|520.57|517.05|520.78|517.26|520.78|517.26|520.57|517.05|0
1646851800000|2022-03-09 18:50:00|520.57|517.05|521.64|518.12|521.64|518.12|520.57|517.05|0
1646851810000|2022-03-09 18:50:10|521.85|518.33|522.28|518.76|522.28|518.76|521.85|518.33|0
1646851820000|2022-03-09 18:50:20|521.85|518.33|521.85|518.33|521.96|518.44|521.85|518.33|0
1646851830000|2022-03-09 18:50:30|522.28|518.76|521.42|517.9|522.49|518.97|521.42|517.9|0
1646851840000|2022-03-09 18:50:40|521.64|518.12|521.21|517.69|521.64|518.12|521.21|517.69|0
1646851850000|2022-03-09 18:50:50|520.99|517.47|519.5|515.98|520.99|517.47|519.5|515.98|0
1646851860000|2022-03-09 18:51:00|519.71|516.19|521.21|517.69|521.32|517.8|519.71|516.19|0
1646851870000|2022-03-09 18:51:10|520.99|517.47|520.35|516.83|520.99|517.47|520.35|516.83|0
1646851880000|2022-03-09 18:51:20|520.78|517.26|520.57|517.05|520.78|517.26|520.35|516.83|0
1646851890000|2022-03-09 18:51:30|520.35|516.83|520.35|516.83|520.57|517.05|520.35|516.83|0
1646851900000|2022-03-09 18:51:40|519.71|516.19|519.71|516.19|519.82|516.3|519.5|515.98|0
1646851910000|2022-03-09 18:51:50|519.29|515.77|519.07|515.55|519.29|515.77|518.86|515.34|0
1646851920000|2022-03-09 18:52:00|518.86|515.34|518.43|514.91|518.86|515.34|518.01|514.49|0
1646851930000|2022-03-09 18:52:10|518.01|514.49|517.16|513.64|518.01|514.49|517.16|513.64|0
1646851940000|2022-03-09 18:52:20|516.52|513|516.52|513|516.73|513.21|516.3|512.78|0
1646851950000|2022-03-09 18:52:30|516.73|513.21|516.52|513|516.73|513.21|516.52|513|0
1646851960000|2022-03-09 18:52:40|516.09|512.57|516.09|512.57|516.3|512.78|515.88|512.36|0
1646851970000|2022-03-09 18:52:50|516.3|512.78|516.52|513|516.52|513|516.09|512.57|0
1646851980000|2022-03-09 18:53:00|515.88|512.36|514.82|511.3|515.88|512.36|514.82|511.3|0
1646851990000|2022-03-09 18:53:10|514.71|511.19|515.24|511.72|515.24|511.72|514.6|511.08|0
1646852000000|2022-03-09 18:53:20|515.14|511.62|515.88|512.36|515.88|512.36|515.14|511.62|0
1646852010000|2022-03-09 18:53:30|516.09|512.57|515.88|512.36|516.09|512.57|515.88|512.36|0
1646852020000|2022-03-09 18:53:40|516.09|512.57|516.3|512.78|516.52|513|516.09|512.57|0
1646852030000|2022-03-09 18:53:50|516.2|512.68|516.3|512.78|516.52|513|516.2|512.68|0
1646852040000|2022-03-09 18:54:00|515.78|512.26|515.45|511.93|515.78|512.26|515.03|511.51|0
1646852050000|2022-03-09 18:54:10|516.3|512.78|516.73|513.21|516.73|513.21|516.3|512.78|0
1646852060000|2022-03-09 18:54:20|516.94|513.42|516.52|513|516.94|513.42|516.52|513|0
1646852070000|2022-03-09 18:54:30|516.94|513.42|517.58|514.06|517.58|514.06|516.94|513.42|0
1646852080000|2022-03-09 18:54:40|518.01|514.49|518.01|514.49|518.22|514.7|518.01|514.49|0
1646852090000|2022-03-09 18:54:50|517.79|514.27|518.01|514.49|518.22|514.7|517.79|514.27|0
1646852100000|2022-03-09 18:55:00|517.79|514.27|519.29|515.77|519.29|515.77|517.79|514.27|0
1646852110000|2022-03-09 18:55:10|519.5|515.98|519.71|516.19|519.71|516.19|519.4|515.88|0
1646852120000|2022-03-09 18:55:20|519.5|515.98|519.07|515.55|519.5|515.98|519.07|515.55|0
1646852130000|2022-03-09 18:55:30|518.65|515.13|518.65|515.13|518.86|515.34|518.43|514.91|0
1646852140000|2022-03-09 18:55:40|518.86|515.34|518.86|515.34|519.07|515.55|518.86|515.34|0
1646852150000|2022-03-09 18:55:50|518.65|515.13|518.22|514.7|518.65|515.13|518.01|514.49|0
1646852160000|2022-03-09 18:56:00|518.01|514.49|517.58|514.06|518.22|514.7|517.37|513.85|0
1646852170000|2022-03-09 18:56:10|517.79|514.27|517.79|514.27|518.01|514.49|517.37|513.85|0
1646852180000|2022-03-09 18:56:20|517.69|514.17|519.07|515.55|519.07|515.55|517.69|514.17|0
1646852190000|2022-03-09 18:56:30|519.29|515.77|518.97|515.45|519.29|515.77|518.97|515.45|0
1646852200000|2022-03-09 18:56:40|518.86|515.34|518.86|515.34|519.07|515.55|518.86|515.34|0
1646852210000|2022-03-09 18:56:50|518.65|515.13|518.65|515.13|519.18|515.66|518.65|515.13|0
1646852220000|2022-03-09 18:57:00|518.86|515.34|519.4|515.88|519.4|515.88|518.86|515.34|0
1646852230000|2022-03-09 18:57:10|518.97|515.45|519.71|516.19|519.71|516.19|518.97|515.45|0
1646852240000|2022-03-09 18:57:20|519.93|516.41|520.14|516.62|520.14|516.62|519.71|516.19|0
1646852250000|2022-03-09 18:57:30|520.35|516.83|519.93|516.41|520.35|516.83|519.93|516.41|0
1646852260000|2022-03-09 18:57:40|519.71|516.19|519.5|515.98|519.71|516.19|519.07|515.55|0
1646852270000|2022-03-09 18:57:50|519.82|516.3|519.93|516.41|519.93|516.41|519.61|516.09|0
1646852280000|2022-03-09 18:58:00|520.35|516.83|520.35|516.83|520.57|517.05|519.93|516.41|0
1646852290000|2022-03-09 18:58:10|520.57|517.05|520.57|517.05|520.57|517.05|520.14|516.62|0
1646852300000|2022-03-09 18:58:20|520.35|516.83|520.35|516.83|520.35|516.83|519.92|516.4|0
1646852310000|2022-03-09 18:58:30|519.92|516.4|519.92|516.4|520.35|516.83|519.92|516.4|0
1646852320000|2022-03-09 18:58:40|519.5|515.98|519.5|515.98|519.5|515.98|519.5|515.98|0
1646852330000|2022-03-09 18:58:50|519.07|515.55|519.07|515.55|519.5|515.98|519.07|515.55|0
1646852340000|2022-03-09 18:59:00|519.5|515.98|520.25|516.73|520.25|516.73|519.5|515.98|0
1646852350000|2022-03-09 18:59:10|520.04|516.52|520.14|516.62|520.14|516.62|519.71|516.19|0
1646852360000|2022-03-09 18:59:20|520.04|516.52|519.28|515.76|520.04|516.52|519.28|515.76|0
1646852370000|2022-03-09 18:59:30|519.71|516.19|519.28|515.76|519.71|516.19|519.07|515.55|0
1646852380000|2022-03-09 18:59:40|518.97|515.45|518.97|515.45|518.97|515.45|518.97|515.45|0
1646852390000|2022-03-09 18:59:50|519.28|515.76|519.28|515.76|519.82|516.3|519.28|515.76|0
1646852400000|2022-03-09 19:00:00|519.07|515.55|519.71|516.19|520.35|516.83|519.07|515.55|0
1646852410000|2022-03-09 19:00:10|519.92|516.4|518.86|515.34|519.92|516.4|518.86|515.34|0
1646852420000|2022-03-09 19:00:20|518.64|515.12|518.64|515.12|518.97|515.45|518.64|515.12|0
1646852430000|2022-03-09 19:00:30|519.07|515.55|518.76|515.24|519.07|515.55|518.64|515.12|0
1646852440000|2022-03-09 19:00:40|518.43|514.91|517.37|513.85|518.43|514.91|517.37|513.85|0
1646852450000|2022-03-09 19:00:50|517.58|514.06|517.15|513.63|517.58|514.06|517.15|513.63|0
1646852460000|2022-03-09 19:01:00|516.94|513.42|517.58|514.06|517.58|514.06|516.94|513.42|0
1646852470000|2022-03-09 19:01:10|518.22|514.7|516.51|512.99|518.22|514.7|516.51|512.99|0
1646852480000|2022-03-09 19:01:20|516.94|513.42|516.73|513.21|516.94|513.42|516.3|512.78|0
1646852490000|2022-03-09 19:01:30|516.51|512.99|516.73|513.21|516.73|513.21|516.3|512.78|0
1646852500000|2022-03-09 19:01:40|516.51|512.99|515.88|512.36|516.51|512.99|515.88|512.36|0
1646852510000|2022-03-09 19:01:50|516.09|512.57|515.24|511.72|516.09|512.57|515.24|511.72|0
1646852520000|2022-03-09 19:02:00|515.45|511.93|515.02|511.5|515.45|511.93|515.02|511.5|0
1646852530000|2022-03-09 19:02:10|515.24|511.72|515.88|512.36|516.09|512.57|515.24|511.72|0
1646852540000|2022-03-09 19:02:20|516.09|512.57|516.09|512.57|516.09|512.57|515.88|512.36|0
1646852550000|2022-03-09 19:02:30|515.88|512.36|515.88|512.36|516.09|512.57|515.88|512.36|0
1646852560000|2022-03-09 19:02:40|515.24|511.72|515.24|511.72|515.24|511.72|515.02|511.5|0
1646852570000|2022-03-09 19:02:50|515.56|512.04|515.24|511.72|515.56|512.04|515.24|511.72|0
1646852580000|2022-03-09 19:03:00|515.45|511.93|515.24|511.72|515.77|512.25|515.24|511.72|0
1646852590000|2022-03-09 19:03:10|515.45|511.93|515.35|511.83|515.45|511.93|515.02|511.5|0
1646852600000|2022-03-09 19:03:20|515.24|511.72|515.24|511.72|515.45|511.93|515.13|511.61|0
1646852610000|2022-03-09 19:03:30|514.6|511.08|514.39|510.87|514.6|511.08|514.39|510.87|0
1646852620000|2022-03-09 19:03:40|514.17|510.65|513.96|510.44|514.17|510.65|513.96|510.44|0
1646852630000|2022-03-09 19:03:50|512.9|509.38|513.54|510.02|513.54|510.02|512.9|509.38|0
1646852640000|2022-03-09 19:04:00|513.96|510.44|512.9|509.38|513.96|510.44|512.9|509.38|0
1646852650000|2022-03-09 19:04:10|513.32|509.8|512.26|508.74|513.32|509.8|512.05|508.53|0
1646852660000|2022-03-09 19:04:20|511.2|507.68|511.1|507.58|511.2|507.68|510.99|507.47|0
1646852670000|2022-03-09 19:04:30|510.78|507.26|510.99|507.47|511.2|507.68|510.78|507.26|0
1646852680000|2022-03-09 19:04:40|511.2|507.68|511.2|507.68|511.41|507.89|511.2|507.68|0
1646852690000|2022-03-09 19:04:50|510.99|507.47|510.99|507.47|510.99|507.47|510.78|507.26|0
1646852700000|2022-03-09 19:05:00|511.2|507.68|511.63|508.11|511.84|508.32|511.2|507.68|0
1646852710000|2022-03-09 19:05:10|511.74|508.22|511.84|508.32|512.05|508.53|511.74|508.22|0
1646852720000|2022-03-09 19:05:20|511.95|508.43|512.69|509.17|512.69|509.17|511.84|508.32|0
1646852730000|2022-03-09 19:05:30|511.95|508.43|511.2|507.68|512.26|508.74|511.2|507.68|0
1646852740000|2022-03-09 19:05:40|510.99|507.47|511.2|507.68|511.2|507.68|510.99|507.47|0
1646852750000|2022-03-09 19:05:50|510.78|507.26|511.2|507.68|511.41|507.89|510.78|507.26|0
1646852760000|2022-03-09 19:06:00|510.78|507.26|510.46|506.94|510.99|507.47|510.46|506.94|0
1646852770000|2022-03-09 19:06:10|510.35|506.83|510.78|507.26|510.78|507.26|510.35|506.83|0
1646852780000|2022-03-09 19:06:20|510.57|507.05|510.78|507.26|510.78|507.26|510.57|507.05|0
1646852790000|2022-03-09 19:06:30|510.99|507.47|511.41|507.89|511.41|507.89|510.78|507.26|0
1646852800000|2022-03-09 19:06:40|511.84|508.32|511.84|508.32|512.05|508.53|511.84|508.32|0
1646852810000|2022-03-09 19:06:50|511.41|507.89|511.63|508.11|511.63|508.11|511.41|507.89|0
1646852820000|2022-03-09 19:07:00|512.26|508.74|511.41|507.89|512.26|508.74|511.41|507.89|0
1646852830000|2022-03-09 19:07:10|511.84|508.32|512.47|508.95|512.47|508.95|511.84|508.32|0
1646852840000|2022-03-09 19:07:20|512.26|508.74|512.05|508.53|512.47|508.95|512.05|508.53|0
1646852850000|2022-03-09 19:07:30|512.26|508.74|511.63|508.11|512.47|508.95|511.63|508.11|0
1646852860000|2022-03-09 19:07:40|511.84|508.32|512.05|508.53|512.26|508.74|511.84|508.32|0
1646852870000|2022-03-09 19:07:50|511.84|508.32|511.41|507.89|512.05|508.53|511.41|507.89|0
1646852880000|2022-03-09 19:08:00|510.99|507.47|511.41|507.89|511.41|507.89|510.99|507.47|0
1646852890000|2022-03-09 19:08:10|511.63|508.11|511.41|507.89|511.63|508.11|510.99|507.47|0
1646852900000|2022-03-09 19:08:20|511.2|507.68|511.41|507.89|511.41|507.89|510.99|507.47|0
1646852910000|2022-03-09 19:08:30|511.2|507.68|512.47|508.95|512.47|508.95|511.2|507.68|0
1646852920000|2022-03-09 19:08:40|512.58|509.06|513.75|510.23|513.75|510.23|512.58|509.06|0
1646852930000|2022-03-09 19:08:50|513.96|510.44|513.75|510.23|513.96|510.44|513.32|509.8|0
1646852940000|2022-03-09 19:09:00|514.17|510.65|514.38|510.86|514.38|510.86|514.17|510.65|0
1646852950000|2022-03-09 19:09:10|514.81|511.29|515.23|511.71|515.23|511.71|514.81|511.29|0
1646852960000|2022-03-09 19:09:20|515.45|511.93|515.23|511.71|515.45|511.93|514.81|511.29|0
1646852970000|2022-03-09 19:09:30|514.92|511.4|515.66|512.14|515.66|512.14|514.92|511.4|0
1646852980000|2022-03-09 19:09:40|515.23|511.71|515.02|511.5|515.35|511.83|514.81|511.29|0
1646852990000|2022-03-09 19:09:50|515.23|511.71|515.02|511.5|515.23|511.71|515.02|511.5|0
1646853000000|2022-03-09 19:10:00|514.6|511.08|513.53|510.01|514.6|511.08|513.53|510.01|0
1646853010000|2022-03-09 19:10:10|512.9|509.38|513.32|509.8|513.96|510.44|512.47|508.95|0
1646853020000|2022-03-09 19:10:20|513.75|510.23|514.6|511.08|514.81|511.29|513.53|510.01|0
1646853030000|2022-03-09 19:10:30|513.96|510.44|513.96|510.44|513.96|510.44|513.53|510.01|0
1646853040000|2022-03-09 19:10:40|513.75|510.23|515.02|511.5|515.02|511.5|513.75|510.23|0
1646853050000|2022-03-09 19:10:50|515.45|511.93|516.3|512.78|516.3|512.78|515.45|511.93|0
1646853060000|2022-03-09 19:11:00|515.87|512.35|515.77|512.25|515.87|512.35|515.77|512.25|0
1646853070000|2022-03-09 19:11:10|516.3|512.78|517.15|513.63|517.58|514.06|516.3|512.78|0
1646853080000|2022-03-09 19:11:20|516.51|512.99|517.36|513.84|517.36|513.84|516.51|512.99|0
1646853090000|2022-03-09 19:11:30|517.15|513.63|517.36|513.84|518.21|514.69|517.15|513.63|0
1646853100000|2022-03-09 19:11:40|517.58|514.06|517.36|513.84|517.58|514.06|517.36|513.84|0
1646853110000|2022-03-09 19:11:50|517.79|514.27|518|514.48|518.21|514.69|517.58|514.06|0
1646853120000|2022-03-09 19:12:00|518.64|515.12|518.54|515.02|518.85|515.33|518.43|514.91|0
1646853130000|2022-03-09 19:12:10|518|514.48|517.26|513.74|518|514.48|517.26|513.74|0
1646853140000|2022-03-09 19:12:20|517.58|514.06|517.15|513.63|517.69|514.17|517.15|513.63|0
1646853150000|2022-03-09 19:12:30|516.94|513.42|516.51|512.99|516.94|513.42|516.51|512.99|0
1646853160000|2022-03-09 19:12:40|515.87|512.35|515.87|512.35|516.41|512.89|515.66|512.14|0
1646853170000|2022-03-09 19:12:50|515.66|512.14|515.45|511.93|515.87|512.35|514.81|511.29|0
1646853180000|2022-03-09 19:13:00|515.34|511.82|516.08|512.56|516.08|512.56|515.34|511.82|0
1646853190000|2022-03-09 19:13:10|516.3|512.78|517.57|514.05|517.57|514.05|516.3|512.78|0
1646853200000|2022-03-09 19:13:20|517.15|513.63|517.47|513.95|517.57|514.05|517.15|513.63|0
1646853210000|2022-03-09 19:13:30|517.05|513.53|517.15|513.63|517.15|513.63|516.94|513.42|0
1646853220000|2022-03-09 19:13:40|517.36|513.84|516.94|513.42|517.36|513.84|516.94|513.42|0
1646853230000|2022-03-09 19:13:50|516.51|512.99|516.51|512.99|516.51|512.99|516.3|512.78|0
1646853240000|2022-03-09 19:14:00|516.62|513.1|516.94|513.42|516.94|513.42|516.62|513.1|0
1646853250000|2022-03-09 19:14:10|517.15|513.63|515.98|512.46|517.15|513.63|515.98|512.46|0
1646853260000|2022-03-09 19:14:20|515.66|512.14|515.45|511.93|515.66|512.14|515.45|511.93|0
1646853270000|2022-03-09 19:14:30|515.56|512.04|515.77|512.25|515.98|512.46|515.56|512.04|0
1646853280000|2022-03-09 19:14:40|515.87|512.35|515.66|512.14|516.08|512.56|515.66|512.14|0
1646853290000|2022-03-09 19:14:50|516.08|512.56|515.87|512.35|516.3|512.78|515.87|512.35|0
1646853300000|2022-03-09 19:15:00|515.66|512.14|516.51|512.99|516.51|512.99|515.66|512.14|0
1646853310000|2022-03-09 19:15:10|515.66|512.14|515.87|512.35|516.08|512.56|515.66|512.14|0
1646853320000|2022-03-09 19:15:20|515.66|512.14|514.38|510.86|515.66|512.14|514.17|510.65|0
1646853330000|2022-03-09 19:15:30|514.17|510.65|514.81|511.29|514.81|511.29|514.17|510.65|0
1646853340000|2022-03-09 19:15:40|515.23|511.71|516.83|513.31|516.83|513.31|515.23|511.71|0
1646853350000|2022-03-09 19:15:50|517.15|513.63|518|514.48|518.43|514.91|517.15|513.63|0
1646853360000|2022-03-09 19:16:00|518.43|514.91|517.57|514.05|518.43|514.91|517.57|514.05|0
1646853370000|2022-03-09 19:16:10|517.36|513.84|516.93|513.41|517.36|513.84|516.62|513.1|0
1646853380000|2022-03-09 19:16:20|517.05|513.53|517.57|514.05|517.57|514.05|517.05|513.53|0
1646853390000|2022-03-09 19:16:30|517.47|513.95|517.57|514.05|517.68|514.16|517.36|513.84|0
1646853400000|2022-03-09 19:16:40|517.79|514.27|520.13|516.61|520.13|516.61|517.79|514.27|0
1646853410000|2022-03-09 19:16:50|519.28|515.76|519.92|516.4|519.92|516.4|519.28|515.76|0
1646853420000|2022-03-09 19:17:00|519.71|516.19|520.13|516.61|520.13|516.61|519.71|516.19|0
1646853430000|2022-03-09 19:17:10|520.35|516.83|518.64|515.12|520.35|516.83|518.64|515.12|0
1646853440000|2022-03-09 19:17:20|519.07|515.55|518.85|515.33|519.07|515.55|518.43|514.91|0
1646853450000|2022-03-09 19:17:30|519.07|515.55|518.43|514.91|519.07|515.55|518.43|514.91|0
1646853460000|2022-03-09 19:17:40|518.54|515.02|517.9|514.38|518.54|515.02|517.79|514.27|0
1646853470000|2022-03-09 19:17:50|518.21|514.69|518.21|514.69|518.43|514.91|518|514.48|0
1646853480000|2022-03-09 19:18:00|518.32|514.8|516.93|513.41|518.32|514.8|516.93|513.41|0
1646853490000|2022-03-09 19:18:10|517.15|513.63|517.57|514.05|518|514.48|517.04|513.52|0
1646853500000|2022-03-09 19:18:20|517.79|514.27|516.72|513.2|517.79|514.27|516.72|513.2|0
1646853510000|2022-03-09 19:18:30|516.93|513.41|516.83|513.31|516.93|513.41|516.3|512.78|0
1646853520000|2022-03-09 19:18:40|517.15|513.63|516.83|513.31|517.15|513.63|516.83|513.31|0
1646853530000|2022-03-09 19:18:50|516.93|513.41|516.51|512.99|516.93|513.41|516.3|512.78|0
1646853540000|2022-03-09 19:19:00|516.3|512.78|518.21|514.69|518.32|514.8|516.3|512.78|0
1646853550000|2022-03-09 19:19:10|518.43|514.91|518.21|514.69|518.64|515.12|518.21|514.69|0
1646853560000|2022-03-09 19:19:20|517.15|513.63|516.51|512.99|517.15|513.63|516.51|512.99|0
1646853570000|2022-03-09 19:19:30|516.72|513.2|516.3|512.78|516.72|513.2|516.3|512.78|0
1646853580000|2022-03-09 19:19:40|516.29|512.77|516.93|513.41|516.93|513.41|516.19|512.67|0
1646853590000|2022-03-09 19:19:50|516.51|512.99|516.93|513.41|516.93|513.41|516.29|512.77|0
1646853600000|2022-03-09 19:20:00|517.47|513.95|516.19|512.67|517.57|514.05|516.19|512.67|0
1646853610000|2022-03-09 19:20:10|516.08|512.56|517.57|514.05|517.57|514.05|516.08|512.56|0
1646853620000|2022-03-09 19:20:20|517.15|513.63|517.26|513.74|517.26|513.74|517.15|513.63|0
1646853630000|2022-03-09 19:20:30|517.36|513.84|517.04|513.52|517.36|513.84|517.04|513.52|0
1646853640000|2022-03-09 19:20:40|516.93|513.41|515.55|512.03|516.93|513.41|515.55|512.03|0
1646853650000|2022-03-09 19:20:50|515.66|512.14|515.23|511.71|515.87|512.35|515.23|511.71|0
1646853660000|2022-03-09 19:21:00|515.13|511.61|515.23|511.71|515.23|511.71|515.02|511.5|0
1646853670000|2022-03-09 19:21:10|514.7|511.18|515.23|511.71|515.23|511.71|514.7|511.18|0
1646853680000|2022-03-09 19:21:20|514.59|511.07|515.02|511.5|515.02|511.5|514.59|511.07|0
1646853690000|2022-03-09 19:21:30|514.81|511.29|514.7|511.18|515.02|511.5|514.59|511.07|0
1646853700000|2022-03-09 19:21:40|514.17|510.65|513.96|510.44|514.17|510.65|513.53|510.01|0
1646853710000|2022-03-09 19:21:50|513.53|510.01|513.74|510.22|513.74|510.22|513.53|510.01|0
1646853720000|2022-03-09 19:22:00|513.44|509.92|513.12|509.6|513.44|509.92|512.38|508.86|0
1646853730000|2022-03-09 19:22:10|513.33|509.81|513.97|510.45|514.18|510.66|513.33|509.81|0
1646853740000|2022-03-09 19:22:20|514.18|510.66|514.6|511.08|514.71|511.19|513.97|510.45|0
1646853750000|2022-03-09 19:22:30|514.81|511.29|514.6|511.08|514.92|511.4|514.6|511.08|0
1646853760000|2022-03-09 19:22:40|514.39|510.87|514.18|510.66|514.39|510.87|514.18|510.66|0
1646853770000|2022-03-09 19:22:50|514.39|510.87|514.39|510.87|514.39|510.87|514.18|510.66|0
1646853780000|2022-03-09 19:23:00|514.6|511.08|515.66|512.14|515.77|512.25|514.6|511.08|0
1646853790000|2022-03-09 19:23:10|516.09|512.57|516.51|512.99|516.51|512.99|516.09|512.57|0
1646853800000|2022-03-09 19:23:20|515.45|511.93|516.51|512.99|516.51|512.99|515.45|511.93|0
1646853810000|2022-03-09 19:23:30|517.15|513.63|517.26|513.74|517.58|514.06|516.73|513.21|0
1646853820000|2022-03-09 19:23:40|516.94|513.42|516.72|513.2|516.94|513.42|516.72|513.2|0
1646853830000|2022-03-09 19:23:50|516.84|513.32|516.3|512.78|517.15|513.63|516.3|512.78|0
1646853840000|2022-03-09 19:24:00|516.51|512.99|515.45|511.93|516.72|513.2|515.45|511.93|0
1646853850000|2022-03-09 19:24:10|515.66|512.14|515.87|512.35|515.87|512.35|515.24|511.72|0
1646853860000|2022-03-09 19:24:20|515.45|511.93|515.35|511.83|515.45|511.93|515.35|511.83|0
1646853870000|2022-03-09 19:24:30|515.66|512.14|516.72|513.2|516.72|513.2|515.66|512.14|0
1646853880000|2022-03-09 19:24:40|517.36|513.84|516.94|513.42|517.36|513.84|516.94|513.42|0
1646853890000|2022-03-09 19:24:50|516.84|513.32|516.51|512.99|516.94|513.42|516.51|512.99|0
1646853900000|2022-03-09 19:25:00|517.57|514.05|516.09|512.57|517.57|514.05|516.09|512.57|0
1646853910000|2022-03-09 19:25:10|515.45|511.93|516.3|512.78|516.3|512.78|515.45|511.93|0
1646853920000|2022-03-09 19:25:20|516.09|512.57|515.87|512.35|516.3|512.78|515.87|512.35|0
1646853930000|2022-03-09 19:25:30|515.66|512.14|516.09|512.57|516.09|512.57|515.66|512.14|0
1646853940000|2022-03-09 19:25:40|515.87|512.35|515.66|512.14|516.09|512.57|515.66|512.14|0
1646853950000|2022-03-09 19:25:50|515.56|512.04|516.41|512.89|516.41|512.89|515.56|512.04|0
1646853960000|2022-03-09 19:26:00|516.51|512.99|515.45|511.93|516.51|512.99|515.45|511.93|0
1646853970000|2022-03-09 19:26:10|515.87|512.35|517.15|513.63|517.15|513.63|515.87|512.35|0
1646853980000|2022-03-09 19:26:20|516.72|513.2|516.09|512.57|516.72|513.2|516.09|512.57|0
1646853990000|2022-03-09 19:26:30|516.3|512.78|515.66|512.14|516.3|512.78|515.56|512.04|0
1646854000000|2022-03-09 19:26:40|515.87|512.35|515.66|512.14|515.87|512.35|515.66|512.14|0
1646854010000|2022-03-09 19:26:50|515.87|512.35|515.98|512.46|515.98|512.46|515.66|512.14|0
1646854020000|2022-03-09 19:27:00|515.66|512.14|515.66|512.14|515.66|512.14|515.45|511.93|0
1646854030000|2022-03-09 19:27:10|515.45|511.93|515.02|511.5|515.45|511.93|515.02|511.5|0
1646854040000|2022-03-09 19:27:20|515.24|511.72|515.45|511.93|515.45|511.93|515.24|511.72|0
1646854050000|2022-03-09 19:27:30|515.66|512.14|516.94|513.42|516.94|513.42|515.66|512.14|0
1646854060000|2022-03-09 19:27:40|516.51|512.99|516.51|512.99|516.51|512.99|516.3|512.78|0
1646854070000|2022-03-09 19:27:50|516.62|513.1|516.3|512.78|516.62|513.1|516.09|512.57|0
1646854080000|2022-03-09 19:28:00|517.15|513.63|517.36|513.84|517.36|513.84|516.72|513.2|0
1646854090000|2022-03-09 19:28:10|517.57|514.05|517.79|514.27|517.79|514.27|517.15|513.63|0
1646854100000|2022-03-09 19:28:20|517.57|514.05|516.83|513.31|517.57|514.05|516.83|513.31|0
1646854110000|2022-03-09 19:28:30|516.94|513.42|517.15|513.63|517.36|513.84|516.94|513.42|0
1646854120000|2022-03-09 19:28:40|516.94|513.42|516.83|513.31|516.94|513.42|516.72|513.2|0
1646854130000|2022-03-09 19:28:50|516.72|513.2|516.72|513.2|516.72|513.2|516.51|512.99|0
1646854140000|2022-03-09 19:29:00|516.94|513.42|516.51|512.99|516.94|513.42|516.09|512.57|0
1646854150000|2022-03-09 19:29:10|516.3|512.78|516.72|513.2|517.57|514.05|516.3|512.78|0
1646854160000|2022-03-09 19:29:20|516.3|512.78|516.51|512.99|516.51|512.99|516.3|512.78|0
1646854170000|2022-03-09 19:29:30|516.3|512.78|515.66|512.14|516.3|512.78|515.66|512.14|0
1646854180000|2022-03-09 19:29:40|515.45|511.93|515.45|511.93|515.56|512.04|515.45|511.93|0
1646854190000|2022-03-09 19:29:50|515.66|512.14|515.45|511.93|515.66|512.14|515.45|511.93|0
1646854200000|2022-03-09 19:30:00|514.6|511.08|513.96|510.44|514.6|511.08|513.96|510.44|0
1646854210000|2022-03-09 19:30:10|513.75|510.23|515.02|511.5|515.24|511.72|513.75|510.23|0
1646854220000|2022-03-09 19:30:20|514.81|511.29|514.39|510.87|514.81|511.29|514.39|510.87|0
1646854230000|2022-03-09 19:30:30|514.81|511.29|514.6|511.08|514.81|511.29|514.39|510.87|0
1646854240000|2022-03-09 19:30:40|514.29|510.77|514.17|510.65|514.39|510.87|513.96|510.44|0
1646854250000|2022-03-09 19:30:50|514.6|511.08|514.6|511.08|514.6|511.08|514.6|511.08|0
1646854260000|2022-03-09 19:31:00|515.02|511.5|514.6|511.08|515.02|511.5|514.6|511.08|0
1646854270000|2022-03-09 19:31:10|513.96|510.44|513.75|510.23|513.96|510.44|513.75|510.23|0
1646854280000|2022-03-09 19:31:20|513.33|509.81|514.6|511.08|514.81|511.29|513.33|509.81|0
1646854290000|2022-03-09 19:31:30|514.39|510.87|514.17|510.65|514.39|510.87|513.96|510.44|0
1646854300000|2022-03-09 19:31:40|513.33|509.81|513.44|509.92|514.17|510.65|513.33|509.81|0
1646854310000|2022-03-09 19:31:50|513.54|510.02|512.69|509.17|513.54|510.02|512.69|509.17|0
1646854320000|2022-03-09 19:32:00|513.11|509.59|513.33|509.81|514.07|510.55|513.11|509.59|0
1646854330000|2022-03-09 19:32:10|513.96|510.44|513.22|509.7|513.96|510.44|513.22|509.7|0
1646854340000|2022-03-09 19:32:20|513.11|509.59|511.84|508.32|513.11|509.59|511.84|508.32|0
1646854350000|2022-03-09 19:32:30|511.32|507.8|511.21|507.69|511.42|507.9|511|507.48|0
1646854360000|2022-03-09 19:32:40|512.27|508.75|512.27|508.75|512.48|508.96|512.27|508.75|0
1646854370000|2022-03-09 19:32:50|512.48|508.96|511.84|508.32|512.48|508.96|511.84|508.32|0
1646854380000|2022-03-09 19:33:00|512.05|508.53|511.84|508.32|512.48|508.96|511.84|508.32|0
1646854390000|2022-03-09 19:33:10|511.74|508.22|511.63|508.11|511.74|508.22|511.63|508.11|0
1646854400000|2022-03-09 19:33:20|511.53|508.01|510.57|507.05|511.53|508.01|510.57|507.05|0
1646854410000|2022-03-09 19:33:30|510.78|507.26|510.78|507.26|511|507.48|510.78|507.26|0
1646854420000|2022-03-09 19:33:40|511.21|507.69|511.84|508.32|511.84|508.32|511.21|507.69|0
1646854430000|2022-03-09 19:33:50|511.42|507.9|511.63|508.11|511.63|508.11|511.42|507.9|0
1646854440000|2022-03-09 19:34:00|511|507.48|510.57|507.05|511|507.48|510.57|507.05|0
1646854450000|2022-03-09 19:34:10|511.32|507.8|511.21|507.69|511.74|508.22|511.21|507.69|0
1646854460000|2022-03-09 19:34:20|511.32|507.8|510.57|507.05|511.42|507.9|510.57|507.05|0
1646854470000|2022-03-09 19:34:30|510.78|507.26|510.57|507.05|510.78|507.26|510.36|506.84|0
1646854480000|2022-03-09 19:34:40|510.78|507.26|510.57|507.05|510.89|507.37|510.57|507.05|0
1646854490000|2022-03-09 19:34:50|511|507.48|511|507.48|511.21|507.69|511|507.48|0
1646854500000|2022-03-09 19:35:00|511.21|507.69|511|507.48|511.42|507.9|511|507.48|0
1646854510000|2022-03-09 19:35:10|510.15|506.63|510.78|507.26|510.78|507.26|510.15|506.63|0
1646854520000|2022-03-09 19:35:20|510.57|507.05|510.89|507.37|511|507.48|510.57|507.05|0
1646854530000|2022-03-09 19:35:30|510.78|507.26|511.11|507.59|511.21|507.69|510.78|507.26|0
1646854540000|2022-03-09 19:35:40|511.21|507.69|512.27|508.75|512.48|508.96|511.21|507.69|0
1646854550000|2022-03-09 19:35:50|512.38|508.86|512.16|508.64|512.38|508.86|512.16|508.64|0
1646854560000|2022-03-09 19:36:00|512.05|508.53|512.05|508.53|512.27|508.75|512.05|508.53|0
1646854570000|2022-03-09 19:36:10|510.68|507.16|510.47|506.95|511|507.48|510.47|506.95|0
1646854580000|2022-03-09 19:36:20|510.15|506.63|510.36|506.84|510.36|506.84|510.15|506.63|0
1646854590000|2022-03-09 19:36:30|510.57|507.05|510.57|507.05|510.57|507.05|510.36|506.84|0
1646854600000|2022-03-09 19:36:40|510.15|506.63|510.15|506.63|510.26|506.74|510.15|506.63|0
1646854610000|2022-03-09 19:36:50|509.73|506.21|510.15|506.63|510.15|506.63|509.41|505.89|0
1646854620000|2022-03-09 19:37:00|510.57|507.05|511.21|507.69|511.21|507.69|510.57|507.05|0
1646854630000|2022-03-09 19:37:10|510.99|507.47|510.57|507.05|510.99|507.47|510.47|506.95|0
1646854640000|2022-03-09 19:37:20|510.78|507.26|510.78|507.26|510.78|507.26|510.57|507.05|0
1646854650000|2022-03-09 19:37:30|511.1|507.58|510.15|506.63|511.1|507.58|510.15|506.63|0
1646854660000|2022-03-09 19:37:40|510.57|507.05|510.57|507.05|510.57|507.05|510.15|506.63|0
1646854670000|2022-03-09 19:37:50|511.21|507.69|510.57|507.05|511.21|507.69|510.57|507.05|0
1646854680000|2022-03-09 19:38:00|510.15|506.63|510.15|506.63|510.15|506.63|510.15|506.63|0
1646854690000|2022-03-09 19:38:10|510.57|507.05|510.99|507.47|510.99|507.47|510.47|506.95|0
1646854700000|2022-03-09 19:38:20|510.78|507.26|510.99|507.47|510.99|507.47|510.78|507.26|0
1646854710000|2022-03-09 19:38:30|511.42|507.9|512.05|508.53|512.26|508.74|511.42|507.9|0
1646854720000|2022-03-09 19:38:40|511.74|508.22|510.99|507.47|511.84|508.32|510.89|507.37|0
1646854730000|2022-03-09 19:38:50|510.57|507.05|510.78|507.26|510.78|507.26|510.57|507.05|0
1646854740000|2022-03-09 19:39:00|510.57|507.05|510.68|507.16|510.68|507.16|510.36|506.84|0
1646854750000|2022-03-09 19:39:10|510.57|507.05|510.78|507.26|510.78|507.26|510.57|507.05|0
1646854760000|2022-03-09 19:39:20|509.94|506.42|509.3|505.78|510.05|506.53|509.3|505.78|0
1646854770000|2022-03-09 19:39:30|509.51|505.99|509.3|505.78|509.51|505.99|509.3|505.78|0
1646854780000|2022-03-09 19:39:40|509.51|505.99|510.15|506.63|510.15|506.63|509.3|505.78|0
1646854790000|2022-03-09 19:39:50|510.36|506.84|510.99|507.47|511.21|507.69|510.36|506.84|0
1646854800000|2022-03-09 19:40:00|511.21|507.69|510.15|506.63|511.42|507.9|510.15|506.63|0
1646854810000|2022-03-09 19:40:10|509.94|506.42|509.62|506.1|510.15|506.63|509.62|506.1|0
1646854820000|2022-03-09 19:40:20|509.72|506.2|510.57|507.05|510.57|507.05|509.72|506.2|0
1646854830000|2022-03-09 19:40:30|510.36|506.84|510.15|506.63|510.36|506.84|510.15|506.63|0
1646854840000|2022-03-09 19:40:40|510.26|506.74|509.94|506.42|510.26|506.74|509.94|506.42|0
1646854850000|2022-03-09 19:40:50|509.72|506.2|509.3|505.78|509.72|506.2|509.3|505.78|0
1646854860000|2022-03-09 19:41:00|509.2|505.68|509.51|505.99|509.51|505.99|508.67|505.15|0
1646854870000|2022-03-09 19:41:10|509.09|505.57|512.05|508.53|512.05|508.53|509.09|505.57|0
1646854880000|2022-03-09 19:41:20|511.84|508.32|512.37|508.85|512.37|508.85|511.74|508.22|0
1646854890000|2022-03-09 19:41:30|512.05|508.53|511.2|507.68|512.05|508.53|511.2|507.68|0
1646854900000|2022-03-09 19:41:40|510.99|507.47|511.84|508.32|511.84|508.32|510.99|507.47|0
1646854910000|2022-03-09 19:41:50|511.95|508.43|512.05|508.53|512.26|508.74|511.95|508.43|0
1646854920000|2022-03-09 19:42:00|511.63|508.11|511.53|508.01|511.63|508.11|511.2|507.68|0
1646854930000|2022-03-09 19:42:10|511.42|507.9|511.2|507.68|511.42|507.9|511.2|507.68|0
1646854940000|2022-03-09 19:42:20|510.99|507.47|510.99|507.47|511.2|507.68|510.99|507.47|0
1646854950000|2022-03-09 19:42:30|510.36|506.84|510.36|506.84|510.47|506.95|510.36|506.84|0
1646854960000|2022-03-09 19:42:40|510.57|507.05|511.1|507.58|511.1|507.58|510.36|506.84|0
1646854970000|2022-03-09 19:42:50|510.57|507.05|510.36|506.84|510.78|507.26|510.36|506.84|0
1646854980000|2022-03-09 19:43:00|510.15|506.63|509.94|506.42|510.15|506.63|509.72|506.2|0
1646854990000|2022-03-09 19:43:10|509.3|505.78|509.51|505.99|509.51|505.99|509.09|505.57|0
1646855000000|2022-03-09 19:43:20|509.09|505.57|509.09|505.57|509.09|505.57|509.09|505.57|0
1646855010000|2022-03-09 19:43:30|510.36|506.84|510.57|507.05|510.57|507.05|510.26|506.74|0
1646855020000|2022-03-09 19:43:40|511.63|508.11|511.63|508.11|511.84|508.32|511.63|508.11|0
1646855030000|2022-03-09 19:43:50|512.26|508.74|512.26|508.74|512.47|508.95|512.05|508.53|0
1646855040000|2022-03-09 19:44:00|512.16|508.64|511.31|507.79|512.16|508.64|511.31|507.79|0
1646855050000|2022-03-09 19:44:10|510.99|507.47|510.36|506.84|510.99|507.47|510.15|506.63|0
1646855060000|2022-03-09 19:44:20|510.57|507.05|511.63|508.11|511.63|508.11|510.57|507.05|0
1646855070000|2022-03-09 19:44:30|511.2|507.68|510.99|507.47|511.2|507.68|510.78|507.26|0
1646855080000|2022-03-09 19:44:40|510.78|507.26|510.78|507.26|510.99|507.47|510.78|507.26|0
1646855090000|2022-03-09 19:44:50|510.68|507.16|510.78|507.26|510.99|507.47|510.68|507.16|0
1646855100000|2022-03-09 19:45:00|510.36|506.84|509.93|506.41|510.36|506.84|509.93|506.41|0
1646855110000|2022-03-09 19:45:10|509.51|505.99|510.47|506.95|510.47|506.95|509.51|505.99|0
1646855120000|2022-03-09 19:45:20|510.36|506.84|509.93|506.41|510.36|506.84|509.72|506.2|0
1646855130000|2022-03-09 19:45:30|509.72|506.2|509.51|505.99|509.72|506.2|509.51|505.99|0
1646855140000|2022-03-09 19:45:40|509.72|506.2|509.41|505.89|509.72|506.2|509.3|505.78|0
1646855150000|2022-03-09 19:45:50|509.72|506.2|509.83|506.31|510.15|506.63|509.51|505.99|0
1646855160000|2022-03-09 19:46:00|509.09|505.57|509.2|505.68|510.47|506.95|509.09|505.57|0
1646855170000|2022-03-09 19:46:10|510.15|506.63|510.36|506.84|510.47|506.95|510.15|506.63|0
1646855180000|2022-03-09 19:46:20|511.41|507.89|511.84|508.32|512.05|508.53|511.41|507.89|0
1646855190000|2022-03-09 19:46:30|512.05|508.53|511.95|508.43|512.05|508.53|511.84|508.32|0
1646855200000|2022-03-09 19:46:40|511.63|508.11|512.05|508.53|512.05|508.53|511.63|508.11|0
1646855210000|2022-03-09 19:46:50|512.47|508.95|512.26|508.74|512.47|508.95|512.26|508.74|0
1646855220000|2022-03-09 19:47:00|512.69|509.17|515.02|511.5|515.02|511.5|512.69|509.17|0
1646855230000|2022-03-09 19:47:10|515.44|511.92|515.23|511.71|515.44|511.92|515.02|511.5|0
1646855240000|2022-03-09 19:47:20|514.81|511.29|515.23|511.71|515.65|512.13|514.81|511.29|0
1646855250000|2022-03-09 19:47:30|515.65|512.13|515.65|512.13|515.87|512.35|515.55|512.03|0
1646855260000|2022-03-09 19:47:40|515.44|511.92|515.87|512.35|515.87|512.35|515.44|511.92|0
1646855270000|2022-03-09 19:47:50|515.65|512.13|515.55|512.03|515.65|512.13|515.44|511.92|0
1646855280000|2022-03-09 19:48:00|515.65|512.13|514.59|511.07|515.65|512.13|514.59|511.07|0
1646855290000|2022-03-09 19:48:10|514.49|510.97|513.53|510.01|514.81|511.29|513.53|510.01|0
1646855300000|2022-03-09 19:48:20|513.32|509.8|514.59|511.07|514.59|511.07|513.32|509.8|0
1646855310000|2022-03-09 19:48:30|514.38|510.86|514.38|510.86|514.81|511.29|514.38|510.86|0
1646855320000|2022-03-09 19:48:40|514.17|510.65|513.96|510.44|514.49|510.97|513.96|510.44|0
1646855330000|2022-03-09 19:48:50|513.74|510.22|513.74|510.22|513.74|510.22|513.53|510.01|0
1646855340000|2022-03-09 19:49:00|513.96|510.44|514.38|510.86|514.38|510.86|513.96|510.44|0
1646855350000|2022-03-09 19:49:10|514.49|510.97|513.74|510.22|514.59|511.07|513.74|510.22|0
1646855360000|2022-03-09 19:49:20|513.32|509.8|513.74|510.22|513.74|510.22|513.32|509.8|0
1646855370000|2022-03-09 19:49:30|513.96|510.44|514.38|510.86|514.49|510.97|513.96|510.44|0
1646855380000|2022-03-09 19:49:40|514.59|511.07|514.8|511.28|514.8|511.28|514.59|511.07|0
1646855390000|2022-03-09 19:49:50|514.49|510.97|513.53|510.01|514.49|510.97|513.53|510.01|0
1646855400000|2022-03-09 19:50:00|513.74|510.22|513.43|509.91|513.74|510.22|513.43|509.91|0
1646855410000|2022-03-09 19:50:10|512.9|509.38|513.11|509.59|513.11|509.59|512.68|509.16|0
1646855420000|2022-03-09 19:50:20|512.68|509.16|512.05|508.53|512.9|509.38|512.05|508.53|0
1646855430000|2022-03-09 19:50:30|511.84|508.32|512.05|508.53|512.16|508.64|511.84|508.32|0
1646855440000|2022-03-09 19:50:40|511.95|508.43|511.62|508.1|511.95|508.43|511.41|507.89|0
1646855450000|2022-03-09 19:50:50|510.57|507.05|510.36|506.84|510.78|507.26|510.36|506.84|0
1646855460000|2022-03-09 19:51:00|510.25|506.73|509.93|506.41|510.25|506.73|509.72|506.2|0
1646855470000|2022-03-09 19:51:10|510.14|506.62|509.51|505.99|510.14|506.62|509.3|505.78|0
1646855480000|2022-03-09 19:51:20|508.88|505.36|508.45|504.93|508.99|505.47|508.45|504.93|0
1646855490000|2022-03-09 19:51:30|508.24|504.72|508.66|505.14|508.66|505.14|508.24|504.72|0
1646855500000|2022-03-09 19:51:40|508.88|505.36|508.88|505.36|508.88|505.36|508.56|505.04|0
1646855510000|2022-03-09 19:51:50|508.66|505.14|508.66|505.14|508.66|505.14|508.24|504.72|0
1646855520000|2022-03-09 19:52:00|508.88|505.36|508.24|504.72|508.88|505.36|508.03|504.51|0
1646855530000|2022-03-09 19:52:10|508.45|504.93|508.45|504.93|508.45|504.93|508.03|504.51|0
1646855540000|2022-03-09 19:52:20|508.88|505.36|508.77|505.25|509.09|505.57|508.77|505.25|0
1646855550000|2022-03-09 19:52:30|508.56|505.04|509.51|505.99|509.51|505.99|508.45|504.93|0
1646855560000|2022-03-09 19:52:40|510.14|506.62|511.41|507.89|511.41|507.89|509.93|506.41|0
1646855570000|2022-03-09 19:52:50|510.99|507.47|511.2|507.68|511.2|507.68|510.78|507.26|0
1646855580000|2022-03-09 19:53:00|511.41|507.89|513.74|510.22|513.74|510.22|511.41|507.89|0
1646855590000|2022-03-09 19:53:10|513.32|509.8|513.11|509.59|513.64|510.12|513.11|509.59|0
1646855600000|2022-03-09 19:53:20|512.79|509.27|513.11|509.59|513.11|509.59|512.79|509.27|0
1646855610000|2022-03-09 19:53:30|513.32|509.8|513.74|510.22|513.95|510.43|513.32|509.8|0
1646855620000|2022-03-09 19:53:40|513.53|510.01|514.06|510.54|514.06|510.54|513.53|510.01|0
1646855630000|2022-03-09 19:53:50|513.53|510.01|513.53|510.01|513.53|510.01|513.53|510.01|0
1646855640000|2022-03-09 19:54:00|514.59|511.07|513.74|510.22|514.8|511.28|513.74|510.22|0
1646855650000|2022-03-09 19:54:10|513.95|510.43|514.49|510.97|514.49|510.97|513.74|510.22|0
1646855660000|2022-03-09 19:54:20|515.86|512.34|516.29|512.77|516.29|512.77|515.86|512.34|0
1646855670000|2022-03-09 19:54:30|516.5|512.98|516.08|512.56|516.5|512.98|516.08|512.56|0
1646855680000|2022-03-09 19:54:40|516.19|512.67|516.08|512.56|516.19|512.67|515.86|512.34|0
1646855690000|2022-03-09 19:54:50|515.86|512.34|516.29|512.77|516.29|512.77|515.86|512.34|0
1646855700000|2022-03-09 19:55:00|516.5|512.98|516.5|512.98|516.5|512.98|516.5|512.98|0
1646855710000|2022-03-09 19:55:10|516.29|512.77|515.44|511.92|516.29|512.77|515.44|511.92|0
1646855720000|2022-03-09 19:55:20|515.34|511.82|514.38|510.86|515.34|511.82|514.38|510.86|0
1646855730000|2022-03-09 19:55:30|514.59|511.07|512.89|509.37|514.59|511.07|512.89|509.37|0
1646855740000|2022-03-09 19:55:40|512.68|509.16|512.89|509.37|513.53|510.01|512.68|509.16|0
1646855750000|2022-03-09 19:55:50|512.58|509.06|512.58|509.06|512.58|509.06|512.47|508.95|0
1646855760000|2022-03-09 19:56:00|512.79|509.27|512.68|509.16|512.89|509.37|512.47|508.95|0
1646855770000|2022-03-09 19:56:10|512.47|508.95|512.68|509.16|512.68|509.16|512.26|508.74|0
1646855780000|2022-03-09 19:56:20|512.47|508.95|513.11|509.59|513.53|510.01|512.47|508.95|0
1646855790000|2022-03-09 19:56:30|512.68|509.16|511.73|508.21|512.68|509.16|511.73|508.21|0
1646855800000|2022-03-09 19:56:40|511.62|508.1|511.41|507.89|511.83|508.31|511.41|507.89|0
1646855810000|2022-03-09 19:56:50|512.26|508.74|511.83|508.31|512.26|508.74|511.62|508.1|0
1646855820000|2022-03-09 19:57:00|512.47|508.95|511.41|507.89|512.47|508.95|511.41|507.89|0
1646855830000|2022-03-09 19:57:10|511.62|508.1|512.05|508.53|512.26|508.74|511.62|508.1|0
1646855840000|2022-03-09 19:57:20|512.26|508.74|512.26|508.74|512.26|508.74|511.83|508.31|0
1646855850000|2022-03-09 19:57:30|512.47|508.95|512.68|509.16|512.89|509.37|512.47|508.95|0
1646855860000|2022-03-09 19:57:40|512.58|509.06|512.68|509.16|512.68|509.16|512.47|508.95|0
1646855870000|2022-03-09 19:57:50|512.79|509.27|512.47|508.95|513.11|509.59|512.47|508.95|0
1646855880000|2022-03-09 19:58:00|512.68|509.16|512.68|509.16|512.68|509.16|512.37|508.85|0
1646855890000|2022-03-09 19:58:10|512.16|508.64|513.11|509.59|513.11|509.59|512.16|508.64|0
1646855900000|2022-03-09 19:58:20|512.58|509.06|513.74|510.22|513.74|510.22|512.58|509.06|0
1646855910000|2022-03-09 19:58:30|513.53|510.01|513.1|509.58|513.53|510.01|513.1|509.58|0
1646855920000|2022-03-09 19:58:40|512.47|508.95|513.32|509.8|513.32|509.8|512.47|508.95|0
1646855930000|2022-03-09 19:58:50|513.43|509.91|512.68|509.16|513.43|509.91|512.68|509.16|0
1646855940000|2022-03-09 19:59:00|512.47|508.95|512.47|508.95|512.47|508.95|512.47|508.95|0
1646855950000|2022-03-09 19:59:10|512.68|509.16|512.37|508.85|512.68|509.16|512.37|508.85|0
1646855960000|2022-03-09 19:59:20|512.47|508.95|513.32|509.8|513.32|509.8|512.47|508.95|0
1646855970000|2022-03-09 19:59:30|513.1|509.58|512.47|508.95|513.1|509.58|512.47|508.95|0
1646855980000|2022-03-09 19:59:40|512.05|508.53|512.26|508.74|512.26|508.74|511.83|508.31|0
1646855990000|2022-03-09 19:59:50|512.68|509.16|515.01|511.49|515.23|511.71|512.68|509.16|0
1646856000000|2022-03-09 20:00:00|514.27|510.75|513.32|509.8|514.8|511.28|513.32|509.8|0
1646856010000|2022-03-09 20:00:10|513.1|509.58|512.26|508.74|513.1|509.58|512.26|508.74|0
1646856020000|2022-03-09 20:00:20|513.1|509.58|513.32|509.8|513.43|509.91|513|509.48|0
1646856030000|2022-03-09 20:00:30|512.89|509.37|512.26|508.74|512.89|509.37|512.26|508.74|0
1646856040000|2022-03-09 20:00:40|513.1|509.58|513.53|510.01|513.74|510.22|512.47|508.95|0
1646856050000|2022-03-09 20:00:50|513.43|509.91|513.1|509.58|513.43|509.91|513.1|509.58|0
1646856060000|2022-03-09 20:01:00|512.89|509.37|514.8|511.28|514.8|511.28|512.89|509.37|0
1646856070000|2022-03-09 20:01:10|514.16|510.64|513.95|510.43|514.7|511.18|513.95|510.43|0
1646856080000|2022-03-09 20:01:20|513.53|510.01|513.53|510.01|513.53|510.01|513.32|509.8|0
1646856090000|2022-03-09 20:01:30|513.21|509.69|513|509.48|513.32|509.8|512.89|509.37|0
1646856100000|2022-03-09 20:01:40|513.32|509.8|513.32|509.8|513.32|509.8|513.32|509.8|0
1646856110000|2022-03-09 20:01:50|513.53|510.01|513.1|509.58|513.53|510.01|513.1|509.58|0
1646856120000|2022-03-09 20:02:00|512.89|509.37|512.89|509.37|513.32|509.8|512.68|509.16|0
1646856130000|2022-03-09 20:02:10|513.32|509.8|513.1|509.58|513.32|509.8|512.89|509.37|0
1646856140000|2022-03-09 20:02:20|512.89|509.37|513.53|510.01|513.53|510.01|512.89|509.37|0
1646856150000|2022-03-09 20:02:30|513.32|509.8|512.68|509.16|513.74|510.22|512.68|509.16|0
1646856160000|2022-03-09 20:02:40|512.47|508.95|512.68|509.16|512.68|509.16|512.26|508.74|0
1646856170000|2022-03-09 20:02:50|512.58|509.06|512.68|509.16|513.1|509.58|512.47|508.95|0
1646856180000|2022-03-09 20:03:00|512.26|508.74|512.04|508.52|512.26|508.74|511.83|508.31|0
1646856190000|2022-03-09 20:03:10|512.68|509.16|512.47|508.95|512.68|509.16|512.47|508.95|0
1646856200000|2022-03-09 20:03:20|512.68|509.16|512.58|509.06|512.79|509.27|512.58|509.06|0
1646856210000|2022-03-09 20:03:30|512.68|509.16|513.1|509.58|513.1|509.58|512.68|509.16|0
1646856220000|2022-03-09 20:03:40|512.89|509.37|512.68|509.16|512.89|509.37|512.47|508.95|0
1646856230000|2022-03-09 20:03:50|513|509.48|513.95|510.43|513.95|510.43|513|509.48|0
1646856240000|2022-03-09 20:04:00|513.53|510.01|513.1|509.58|513.74|510.22|513.1|509.58|0
1646856250000|2022-03-09 20:04:10|512.89|509.37|512.68|509.16|513.1|509.58|512.68|509.16|0
1646856260000|2022-03-09 20:04:20|512.89|509.37|511.83|508.31|513.31|509.79|511.83|508.31|0
1646856270000|2022-03-09 20:04:30|512.26|508.74|511.94|508.42|512.26|508.74|511.94|508.42|0
1646856280000|2022-03-09 20:04:40|511.83|508.31|511.83|508.31|512.15|508.63|511.83|508.31|0
1646856290000|2022-03-09 20:04:50|512.04|508.52|512.04|508.52|512.15|508.63|511.83|508.31|0
1646856300000|2022-03-09 20:05:00|511.41|507.89|512.26|508.74|512.26|508.74|511.41|507.89|0
1646856310000|2022-03-09 20:05:10|511.83|508.31|511.41|507.89|511.83|508.31|511.41|507.89|0
1646856320000|2022-03-09 20:05:20|511.62|508.1|512.26|508.74|512.26|508.74|511.62|508.1|0
1646856330000|2022-03-09 20:05:30|512.04|508.52|512.04|508.52|512.26|508.74|512.04|508.52|0
1646856340000|2022-03-09 20:05:40|511.94|508.42|511.52|508|511.94|508.42|511.41|507.89|0
1646856350000|2022-03-09 20:05:50|512.04|508.52|511.41|507.89|512.04|508.52|511.41|507.89|0
1646856360000|2022-03-09 20:06:00|510.98|507.46|509.93|506.41|510.98|507.46|509.29|505.77|0
1646856370000|2022-03-09 20:06:10|509.72|506.2|509.72|506.2|509.72|506.2|509.5|505.98|0
1646856380000|2022-03-09 20:06:20|510.14|506.62|509.72|506.2|510.14|506.62|509.5|505.98|0
1646856390000|2022-03-09 20:06:30|509.5|505.98|509.5|505.98|509.72|506.2|509.29|505.77|0
1646856400000|2022-03-09 20:06:40|509.72|506.2|508.45|504.93|509.72|506.2|508.45|504.93|0
1646856410000|2022-03-09 20:06:50|508.24|504.72|507.6|504.08|508.24|504.72|507.08|503.56|0
1646856420000|2022-03-09 20:07:00|507.81|504.29|507.5|503.98|507.92|504.4|507.5|503.98|0
1646856430000|2022-03-09 20:07:10|506.97|503.45|506.34|502.82|506.97|503.45|506.34|502.82|0
1646856440000|2022-03-09 20:07:20|506.13|502.61|506.13|502.61|506.13|502.61|505.49|501.97|0
1646856450000|2022-03-09 20:07:30|505.92|502.4|506.13|502.61|506.13|502.61|505.92|502.4|0
1646856460000|2022-03-09 20:07:40|506.34|502.82|506.03|502.51|506.55|503.03|506.03|502.51|0
1646856470000|2022-03-09 20:07:50|506.13|502.61|505.92|502.4|506.24|502.72|505.92|502.4|0
1646856480000|2022-03-09 20:08:00|506.13|502.61|504.86|501.34|506.13|502.61|504.86|501.34|0
1646856490000|2022-03-09 20:08:10|504.65|501.13|505.28|501.76|505.28|501.76|504.65|501.13|0
1646856500000|2022-03-09 20:08:20|505.7|502.18|505.49|501.97|505.7|502.18|505.49|501.97|0
1646856510000|2022-03-09 20:08:30|505.28|501.76|505.07|501.55|505.28|501.76|505.07|501.55|0
1646856520000|2022-03-09 20:08:40|505.28|501.76|505.49|501.97|505.49|501.97|505.07|501.55|0
1646856530000|2022-03-09 20:08:50|504.65|501.13|504.23|500.71|504.65|501.13|504.23|500.71|0
1646856540000|2022-03-09 20:09:00|504.34|500.82|505.07|501.55|505.28|501.76|504.34|500.82|0
1646856550000|2022-03-09 20:09:10|504.86|501.34|504.86|501.34|505.28|501.76|504.86|501.34|0
1646856560000|2022-03-09 20:09:20|504.65|501.13|504.86|501.34|504.86|501.34|504.65|501.13|0
1646856570000|2022-03-09 20:09:30|505.07|501.55|504.86|501.34|505.07|501.55|504.65|501.13|0
1646856580000|2022-03-09 20:09:40|504.44|500.92|503.81|500.29|504.44|500.92|503.81|500.29|0
1646856590000|2022-03-09 20:09:50|504.02|500.5|503.6|500.08|504.02|500.5|503.6|500.08|0
1646856600000|2022-03-09 20:10:00|502.55|499.03|500.45|496.93|503.18|499.66|500.45|496.93|0
1646856610000|2022-03-09 20:10:10|501.82|498.3|502.76|499.24|503.6|500.08|501.82|498.3|0
1646856620000|2022-03-09 20:10:20|503.6|500.08|503.39|499.87|503.81|500.29|503.39|499.87|0
1646856630000|2022-03-09 20:10:30|502.97|499.45|503.39|499.87|503.39|499.87|502.76|499.24|0
1646856640000|2022-03-09 20:10:40|503.08|499.56|502.55|499.03|503.08|499.56|502.55|499.03|0
1646856650000|2022-03-09 20:10:50|502.76|499.24|502.76|499.24|502.97|499.45|502.66|499.14|0
1646856660000|2022-03-09 20:11:00|502.97|499.45|503.39|499.87|503.39|499.87|502.87|499.35|0
1646856670000|2022-03-09 20:11:10|503.18|499.66|504.55|501.03|504.86|501.34|503.18|499.66|0
1646856680000|2022-03-09 20:11:20|504.65|501.13|505.07|501.55|505.07|501.55|504.44|500.92|0
1646856690000|2022-03-09 20:11:30|505.28|501.76|504.23|500.71|505.28|501.76|504.02|500.5|0
1646856700000|2022-03-09 20:11:40|504.44|500.92|504.23|500.71|504.65|501.13|504.02|500.5|0
1646856710000|2022-03-09 20:11:50|504.86|501.34|504.23|500.71|504.86|501.34|504.23|500.71|0
1646856720000|2022-03-09 20:12:00|504.02|500.5|504.65|501.13|504.86|501.34|504.02|500.5|0
1646856730000|2022-03-09 20:12:10|504.86|501.34|503.81|500.29|504.86|501.34|503.81|500.29|0
1646856740000|2022-03-09 20:12:20|503.71|500.19|503.39|499.87|503.71|500.19|502.97|499.45|0
1646856750000|2022-03-09 20:12:30|504.02|500.5|504.23|500.71|504.44|500.92|504.02|500.5|0
1646856760000|2022-03-09 20:12:40|504.76|501.24|504.44|500.92|504.76|501.24|504.44|500.92|0
1646856770000|2022-03-09 20:12:50|504.34|500.82|504.44|500.92|504.65|501.13|504.34|500.82|0
1646856780000|2022-03-09 20:13:00|504.86|501.34|503.6|500.08|504.86|501.34|503.6|500.08|0
1646856790000|2022-03-09 20:13:10|503.81|500.29|503.39|499.87|503.81|500.29|503.39|499.87|0
1646856800000|2022-03-09 20:13:20|502.97|499.45|502.76|499.24|503.39|499.87|502.55|499.03|0
1646856810000|2022-03-09 20:13:30|503.39|499.87|503.18|499.66|503.39|499.87|502.97|499.45|0
1646856820000|2022-03-09 20:13:40|503.39|499.87|502.76|499.24|503.39|499.87|502.76|499.24|0
1646856830000|2022-03-09 20:13:50|502.13|498.61|502.55|499.03|502.55|499.03|502.13|498.61|0
1646856840000|2022-03-09 20:14:00|502.45|498.93|502.76|499.24|502.76|499.24|501.71|498.19|0
1646856850000|2022-03-09 20:14:10|502.34|498.82|502.76|499.24|502.97|499.45|502.34|498.82|0
1646856860000|2022-03-09 20:14:20|503.08|499.56|502.13|498.61|503.08|499.56|502.13|498.61|0
1646856870000|2022-03-09 20:14:30|502.55|499.03|503.18|499.66|503.18|499.66|502.55|499.03|0
1646856880000|2022-03-09 20:14:40|502.76|499.24|502.87|499.35|502.97|499.45|502.76|499.24|0
1646856890000|2022-03-09 20:14:50|502.55|499.03|502.76|499.24|502.76|499.24|502.55|499.03|0
1646856900000|2022-03-09 20:15:00|502.34|498.82|501.29|497.77|502.34|498.82|501.29|497.77|0
1646856910000|2022-03-09 20:15:10|501.18|497.66|500.87|497.35|501.18|497.66|500.66|497.14|0
1646856920000|2022-03-09 20:15:20|501.08|497.56|502.76|499.24|502.76|499.24|501.08|497.56|0
1646856930000|2022-03-09 20:15:30|503.6|500.08|503.71|500.19|504.02|500.5|503.6|500.08|0
1646856940000|2022-03-09 20:15:40|504.13|500.61|503.6|500.08|504.13|500.61|503.6|500.08|0
1646856950000|2022-03-09 20:15:50|504.02|500.5|504.02|500.5|504.02|500.5|503.6|500.08|0
1646856960000|2022-03-09 20:16:00|504.65|501.13|504.44|500.92|504.65|501.13|504.23|500.71|0
1646856970000|2022-03-09 20:16:10|504.23|500.71|503.81|500.29|504.23|500.71|503.81|500.29|0
1646856980000|2022-03-09 20:16:20|503.6|500.08|503.81|500.29|503.81|500.29|503.6|500.08|0
1646856990000|2022-03-09 20:16:30|504.02|500.5|504.44|500.92|504.65|501.13|504.02|500.5|0
1646857000000|2022-03-09 20:16:40|504.65|501.13|504.44|500.92|504.65|501.13|504.44|500.92|0
1646857010000|2022-03-09 20:16:50|504.23|500.71|504.02|500.5|504.23|500.71|503.81|500.29|0
1646857020000|2022-03-09 20:17:00|504.34|500.82|504.23|500.71|504.65|501.13|504.23|500.71|0
1646857030000|2022-03-09 20:17:10|504.44|500.92|504.44|500.92|504.65|501.13|504.23|500.71|0
1646857040000|2022-03-09 20:17:20|504.23|500.71|504.44|500.92|504.44|500.92|504.23|500.71|0
1646857050000|2022-03-09 20:17:30|504.65|501.13|504.86|501.34|504.86|501.34|504.65|501.13|0
1646857060000|2022-03-09 20:17:40|504.76|501.24|504.44|500.92|504.76|501.24|504.44|500.92|0
1646857070000|2022-03-09 20:17:50|504.23|500.71|504.02|500.5|504.23|500.71|504.02|500.5|0
1646857080000|2022-03-09 20:18:00|504.23|500.71|504.23|500.71|504.65|501.13|504.23|500.71|0
1646857090000|2022-03-09 20:18:10|504.44|500.92|504.44|500.92|504.44|500.92|504.23|500.71|0
1646857100000|2022-03-09 20:18:20|504.65|501.13|506.54|503.02|506.54|503.02|504.65|501.13|0
1646857110000|2022-03-09 20:18:30|506.12|502.6|506.54|503.02|506.97|503.45|506.12|502.6|0
1646857120000|2022-03-09 20:18:40|505.91|502.39|505.28|501.76|505.91|502.39|505.07|501.55|0
1646857130000|2022-03-09 20:18:50|505.49|501.97|504.97|501.45|505.91|502.39|504.97|501.45|0
1646857140000|2022-03-09 20:19:00|505.07|501.55|505.07|501.55|505.91|502.39|504.86|501.34|0
1646857150000|2022-03-09 20:19:10|505.28|501.76|504.44|500.92|505.28|501.76|504.44|500.92|0
1646857160000|2022-03-09 20:19:20|504.23|500.71|503.6|500.08|504.23|500.71|503.6|500.08|0
1646857170000|2022-03-09 20:19:30|502.96|499.44|503.07|499.55|503.39|499.87|502.75|499.23|0
1646857180000|2022-03-09 20:19:40|502.96|499.44|502.96|499.44|503.39|499.87|502.96|499.44|0
1646857190000|2022-03-09 20:19:50|503.17|499.65|504.02|500.5|504.02|500.5|503.17|499.65|0
1646857200000|2022-03-09 20:20:00|504.23|500.71|503.81|500.29|504.23|500.71|503.6|500.08|0
1646857210000|2022-03-09 20:20:10|504.02|500.5|504.02|500.5|504.02|500.5|503.81|500.29|0
1646857220000|2022-03-09 20:20:20|504.13|500.61|503.6|500.08|504.13|500.61|503.6|500.08|0
1646857230000|2022-03-09 20:20:30|503.38|499.86|502.54|499.02|503.38|499.86|502.54|499.02|0
1646857240000|2022-03-09 20:20:40|502.75|499.23|501.91|498.39|502.75|499.23|501.91|498.39|0
1646857250000|2022-03-09 20:20:50|501.7|498.18|501.91|498.39|502.02|498.5|501.7|498.18|0
1646857260000|2022-03-09 20:21:00|501.28|497.76|500.86|497.34|501.49|497.97|500.86|497.34|0
1646857270000|2022-03-09 20:21:10|500.65|497.13|500.65|497.13|500.65|497.13|500.44|496.92|0
1646857280000|2022-03-09 20:21:20|501.07|497.55|501.07|497.55|501.07|497.55|501.07|497.55|0
1646857290000|2022-03-09 20:21:30|500.86|497.34|501.7|498.18|501.7|498.18|500.86|497.34|0
1646857300000|2022-03-09 20:21:40|501.91|498.39|501.7|498.18|501.91|498.39|501.7|498.18|0
1646857310000|2022-03-09 20:21:50|501.91|498.39|501.49|497.97|501.91|498.39|501.28|497.76|0
1646857320000|2022-03-09 20:22:00|502.12|498.6|503.17|499.65|503.38|499.86|501.91|498.39|0
1646857330000|2022-03-09 20:22:10|502.75|499.23|502.12|498.6|502.96|499.44|502.12|498.6|0
1646857340000|2022-03-09 20:22:20|501.6|498.08|501.49|497.97|501.7|498.18|501.49|497.97|0
1646857350000|2022-03-09 20:22:30|501.6|498.08|500.76|497.24|501.6|498.08|500.76|497.24|0
1646857360000|2022-03-09 20:22:40|500.65|497.13|501.39|497.87|501.49|497.97|500.65|497.13|0
1646857370000|2022-03-09 20:22:50|501.07|497.55|501.07|497.55|501.07|497.55|500.86|497.34|0
1646857380000|2022-03-09 20:23:00|500.65|497.13|501.49|497.97|501.49|497.97|500.65|497.13|0
1646857390000|2022-03-09 20:23:10|502.23|498.71|501.28|497.76|502.23|498.71|501.28|497.76|0
1646857400000|2022-03-09 20:23:20|501.07|497.55|501.07|497.55|501.7|498.18|501.07|497.55|0
1646857410000|2022-03-09 20:23:30|501.28|497.76|501.28|497.76|501.28|497.76|501.18|497.66|0
1646857420000|2022-03-09 20:23:40|501.49|497.97|501.07|497.55|501.49|497.97|501.07|497.55|0
1646857430000|2022-03-09 20:23:50|500.44|496.92|500.55|497.03|500.65|497.13|500.44|496.92|0
1646857440000|2022-03-09 20:24:00|501.07|497.55|501.07|497.55|501.49|497.97|500.86|497.34|0
1646857450000|2022-03-09 20:24:10|501.28|497.76|501.18|497.66|501.28|497.76|501.07|497.55|0
1646857460000|2022-03-09 20:24:20|500.65|497.13|500.44|496.92|500.65|497.13|500.44|496.92|0
1646857470000|2022-03-09 20:24:30|500.02|496.5|500.02|496.5|500.02|496.5|499.81|496.29|0
1646857480000|2022-03-09 20:24:40|500.23|496.71|502.12|498.6|502.12|498.6|500.23|496.71|0
1646857490000|2022-03-09 20:24:50|501.91|498.39|501.91|498.39|501.91|498.39|501.7|498.18|0
1646857500000|2022-03-09 20:25:00|502.12|498.6|502.12|498.6|502.96|499.44|501.7|498.18|0
1646857510000|2022-03-09 20:25:10|501.7|498.18|501.7|498.18|501.7|498.18|501.49|497.97|0
1646857520000|2022-03-09 20:25:20|501.91|498.39|502.75|499.23|502.96|499.44|501.91|498.39|0
1646857530000|2022-03-09 20:25:30|502.96|499.44|503.38|499.86|503.38|499.86|502.96|499.44|0
1646857540000|2022-03-09 20:25:40|504.01|500.49|503.17|499.65|504.01|500.49|503.17|499.65|0
1646857550000|2022-03-09 20:25:50|502.96|499.44|502.75|499.23|503.17|499.65|502.75|499.23|0
1646857560000|2022-03-09 20:26:00|502.33|498.81|502.75|499.23|502.75|499.23|502.12|498.6|0
1646857570000|2022-03-09 20:26:10|502.54|499.02|503.17|499.65|503.17|499.65|502.33|498.81|0
1646857580000|2022-03-09 20:26:20|503.59|500.07|503.38|499.86|503.8|500.28|503.38|499.86|0
1646857590000|2022-03-09 20:26:30|503.59|500.07|503.8|500.28|503.8|500.28|503.17|499.65|0
1646857600000|2022-03-09 20:26:40|503.59|500.07|503.91|500.39|503.91|500.39|503.38|499.86|0
1646857610000|2022-03-09 20:26:50|503.8|500.28|503.8|500.28|504.01|500.49|503.8|500.28|0
1646857620000|2022-03-09 20:27:00|504.01|500.49|503.59|500.07|504.01|500.49|503.59|500.07|0
1646857630000|2022-03-09 20:27:10|503.38|499.86|503.38|499.86|503.38|499.86|503.38|499.86|0
1646857640000|2022-03-09 20:27:20|503.17|499.65|503.38|499.86|503.38|499.86|503.17|499.65|0
1646857650000|2022-03-09 20:27:30|502.75|499.23|503.17|499.65|503.17|499.65|502.75|499.23|0
1646857660000|2022-03-09 20:27:40|503.59|500.07|502.96|499.44|503.59|500.07|502.96|499.44|0
1646857670000|2022-03-09 20:27:50|503.17|499.65|502.96|499.44|503.17|499.65|502.96|499.44|0
1646857680000|2022-03-09 20:28:00|502.65|499.13|502.33|498.81|502.65|499.13|502.12|498.6|0
1646857690000|2022-03-09 20:28:10|503.38|499.86|504.01|500.49|504.12|500.6|503.38|499.86|0
1646857700000|2022-03-09 20:28:20|503.59|500.07|503.38|499.86|503.59|500.07|503.38|499.86|0
1646857710000|2022-03-09 20:28:30|503.59|500.07|504.86|501.34|504.86|501.34|503.59|500.07|0
1646857720000|2022-03-09 20:28:40|504.64|501.12|504.86|501.34|505.28|501.76|504.64|501.12|0
1646857730000|2022-03-09 20:28:50|504.96|501.44|504.47|500.95|504.96|501.44|504.43|500.91|0
1646857740000|2022-03-09 20:29:00|501.79|498.27|501.27|497.75|501.79|498.27|501.16|497.64|0
1646857750000|2022-03-09 20:29:10|501.47|497.95|501.58|498.06|501.9|498.38|501.16|497.64|0
1646857760000|2022-03-09 20:29:20|501.9|498.38|502.53|499.01|502.53|499.01|501.8|498.28|0
1646857770000|2022-03-09 20:29:30|502.64|499.12|501.8|498.28|502.64|499.12|501.8|498.28|0
1646857780000|2022-03-09 20:29:40|502.01|498.49|501.37|497.85|502.22|498.7|501.37|497.85|0
1646857790000|2022-03-09 20:29:50|501.16|497.64|500.95|497.43|501.16|497.64|500.95|497.43|0
1646857800000|2022-03-09 20:30:00|501.16|497.64|499.8|496.28|501.16|497.64|499.48|495.96|0
1646857810000|2022-03-09 20:30:10|499.27|495.75|499.69|496.17|499.69|496.17|499.27|495.75|0
1646857820000|2022-03-09 20:30:20|499.9|496.38|499.48|495.96|499.9|496.38|499.48|495.96|0
1646857830000|2022-03-09 20:30:30|499.9|496.38|500.11|496.59|500.74|497.22|499.9|496.38|0
1646857840000|2022-03-09 20:30:40|500.32|496.8|500.11|496.59|500.32|496.8|499.69|496.17|0
1646857850000|2022-03-09 20:30:50|499.9|496.38|499.69|496.17|499.9|496.38|499.59|496.07|0
1646857860000|2022-03-09 20:31:00|499.9|496.38|499.8|496.28|499.9|496.38|499.06|495.54|0
1646857870000|2022-03-09 20:31:10|499.48|495.96|499.06|495.54|499.48|495.96|499.06|495.54|0
1646857880000|2022-03-09 20:31:20|498.85|495.33|499.06|495.54|499.06|495.54|498.85|495.33|0
1646857890000|2022-03-09 20:31:30|499.27|495.75|498.74|495.22|499.27|495.75|498.64|495.12|0
1646857900000|2022-03-09 20:31:40|498.64|495.12|499.27|495.75|499.27|495.75|498.64|495.12|0
1646857910000|2022-03-09 20:31:50|499.9|496.38|500.22|496.7|500.22|496.7|499.9|496.38|0
1646857920000|2022-03-09 20:32:00|500.11|496.59|499.06|495.54|500.11|496.59|498.85|495.33|0
1646857930000|2022-03-09 20:32:10|498.85|495.33|498.85|495.33|499.06|495.54|498.74|495.22|0
1646857940000|2022-03-09 20:32:20|498.63|495.11|498.21|494.69|498.63|495.11|498|494.48|0
1646857950000|2022-03-09 20:32:30|498.32|494.8|498|494.48|498.32|494.8|497.79|494.27|0
1646857960000|2022-03-09 20:32:40|497.79|494.27|498|494.48|498|494.48|496.95|493.43|0
1646857970000|2022-03-09 20:32:50|497.79|494.27|496.74|493.22|497.79|494.27|496.74|493.22|0
1646857980000|2022-03-09 20:33:00|497.16|493.64|496.74|493.22|497.16|493.64|496.53|493.01|0
1646857990000|2022-03-09 20:33:10|496.11|492.59|495.48|491.96|496.11|492.59|495.06|491.54|0
1646858000000|2022-03-09 20:33:20|495.69|492.17|496.74|493.22|496.74|493.22|495.69|492.17|0
1646858010000|2022-03-09 20:33:30|496.95|493.43|497.79|494.27|497.79|494.27|496.95|493.43|0
1646858020000|2022-03-09 20:33:40|498.21|494.69|498.21|494.69|498.21|494.69|497.79|494.27|0
1646858030000|2022-03-09 20:33:50|498.42|494.9|498.63|495.11|498.63|495.11|498.42|494.9|0
1646858040000|2022-03-09 20:34:00|499.48|495.96|497.79|494.27|499.48|495.96|497.79|494.27|0
1646858050000|2022-03-09 20:34:10|497.37|493.85|498.11|494.59|498.11|494.59|497.37|493.85|0
1646858060000|2022-03-09 20:34:20|498.63|495.11|498.63|495.11|498.63|495.11|498.21|494.69|0
1646858070000|2022-03-09 20:34:30|498.84|495.32|498.74|495.22|498.84|495.32|498.63|495.11|0
1646858080000|2022-03-09 20:34:40|499.48|495.96|498.84|495.32|499.69|496.17|498.84|495.32|0
1646858090000|2022-03-09 20:34:50|498.95|495.43|498.42|494.9|498.95|495.43|498.21|494.69|0
1646858100000|2022-03-09 20:35:00|498.84|495.32|499.48|495.96|499.48|495.96|498.84|495.32|0
1646858110000|2022-03-09 20:35:10|499.27|495.75|499.69|496.17|499.69|496.17|499.27|495.75|0
1646858120000|2022-03-09 20:35:20|500.11|496.59|499.48|495.96|500.11|496.59|499.05|495.53|0
1646858130000|2022-03-09 20:35:30|499.05|495.53|499.05|495.53|499.05|495.53|498.84|495.32|0
1646858140000|2022-03-09 20:35:40|498.42|494.9|498.21|494.69|498.42|494.9|497.79|494.27|0
1646858150000|2022-03-09 20:35:50|498.32|494.8|498.21|494.69|498.32|494.8|498|494.48|0
1646858160000|2022-03-09 20:36:00|498.84|495.32|499.05|495.53|499.27|495.75|498.84|495.32|0
1646858170000|2022-03-09 20:36:10|499.69|496.17|499.9|496.38|499.9|496.38|499.69|496.17|0
1646858180000|2022-03-09 20:36:20|499.69|496.17|499.05|495.53|499.69|496.17|498.63|495.11|0
1646858190000|2022-03-09 20:36:30|499.26|495.74|499.48|495.96|499.69|496.17|499.26|495.74|0
1646858200000|2022-03-09 20:36:40|499.69|496.17|499.9|496.38|500.11|496.59|499.69|496.17|0
1646858210000|2022-03-09 20:36:50|500.11|496.59|500.53|497.01|500.53|497.01|499.9|496.38|0
1646858220000|2022-03-09 20:37:00|499.69|496.17|500.64|497.12|500.64|497.12|499.69|496.17|0
1646858230000|2022-03-09 20:37:10|500.53|497.01|501.16|497.64|501.16|497.64|500.32|496.8|0
1646858240000|2022-03-09 20:37:20|500.53|497.01|500.53|497.01|500.53|497.01|500.32|496.8|0
1646858250000|2022-03-09 20:37:30|500.32|496.8|500.53|497.01|500.53|497.01|500.32|496.8|0
1646858260000|2022-03-09 20:37:40|500.74|497.22|501.16|497.64|501.37|497.85|500.74|497.22|0
1646858270000|2022-03-09 20:37:50|500.95|497.43|501.16|497.64|501.58|498.06|500.95|497.43|0
1646858280000|2022-03-09 20:38:00|500.95|497.43|501.16|497.64|501.37|497.85|500.95|497.43|0
1646858290000|2022-03-09 20:38:10|500.74|497.22|501.37|497.85|501.58|498.06|500.74|497.22|0
1646858300000|2022-03-09 20:38:20|501.16|497.64|500.74|497.22|501.48|497.96|500.74|497.22|0
1646858310000|2022-03-09 20:38:30|500.53|497.01|501.16|497.64|501.37|497.85|500.53|497.01|0
1646858320000|2022-03-09 20:38:40|501.37|497.85|501.37|497.85|501.58|498.06|501.16|497.64|0
1646858330000|2022-03-09 20:38:50|501.16|497.64|500.53|497.01|501.16|497.64|500.53|497.01|0
1646858340000|2022-03-09 20:39:00|500.32|496.8|500.95|497.43|500.95|497.43|500.32|496.8|0
1646858350000|2022-03-09 20:39:10|501.27|497.75|501.58|498.06|501.79|498.27|501.27|497.75|0
1646858360000|2022-03-09 20:39:20|501.48|497.96|502.85|499.33|502.85|499.33|501.48|497.96|0
1646858370000|2022-03-09 20:39:30|503.27|499.75|504.12|500.6|504.12|500.6|503.06|499.54|0
1646858380000|2022-03-09 20:39:40|503.69|500.17|504.33|500.81|504.33|500.81|503.69|500.17|0
1646858390000|2022-03-09 20:39:50|504.12|500.6|504.65|501.13|504.75|501.23|504.12|500.6|0
1646858400000|2022-03-09 20:40:00|504.54|501.02|503.91|500.39|504.75|501.23|503.91|500.39|0
1646858410000|2022-03-09 20:40:10|503.59|500.07|502.64|499.12|503.59|500.07|502.64|499.12|0
1646858420000|2022-03-09 20:40:20|502.75|499.23|503.17|499.65|503.38|499.86|502.75|499.23|0
1646858430000|2022-03-09 20:40:30|502.85|499.33|502|498.48|502.85|499.33|502|498.48|0
1646858440000|2022-03-09 20:40:40|501.58|498.06|501.16|497.64|501.58|498.06|501.16|497.64|0
1646858450000|2022-03-09 20:40:50|500.64|497.12|500.32|496.8|500.64|497.12|500.32|496.8|0
1646858460000|2022-03-09 20:41:00|500.53|497.01|501.58|498.06|501.79|498.27|500.53|497.01|0
1646858470000|2022-03-09 20:41:10|501.48|497.96|500.95|497.43|501.48|497.96|500.53|497.01|0
1646858480000|2022-03-09 20:41:20|501.58|498.06|501.48|497.96|502|498.48|501.48|497.96|0
1646858490000|2022-03-09 20:41:30|501.69|498.17|502|498.48|502|498.48|501.69|498.17|0
1646858500000|2022-03-09 20:41:40|502.85|499.33|502|498.48|503.06|499.54|502|498.48|0
1646858510000|2022-03-09 20:41:50|501.79|498.27|502.21|498.69|502.21|498.69|501.79|498.27|0
1646858520000|2022-03-09 20:42:00|502.43|498.91|502.85|499.33|503.27|499.75|502.43|498.91|0
1646858530000|2022-03-09 20:42:10|503.48|499.96|503.69|500.17|504.12|500.6|503.48|499.96|0
1646858540000|2022-03-09 20:42:20|503.9|500.38|503.8|500.28|503.9|500.38|503.69|500.17|0
1646858550000|2022-03-09 20:42:30|503.69|500.17|503.9|500.38|504.12|500.6|503.69|500.17|0
1646858560000|2022-03-09 20:42:40|504.12|500.6|504.33|500.81|504.33|500.81|504.12|500.6|0
1646858570000|2022-03-09 20:42:50|503.69|500.17|503.27|499.75|503.69|500.17|502.85|499.33|0
1646858580000|2022-03-09 20:43:00|503.06|499.54|503.06|499.54|503.06|499.54|503.06|499.54|0
1646858590000|2022-03-09 20:43:10|503.27|499.75|502.11|498.59|503.27|499.75|502.11|498.59|0
1646858600000|2022-03-09 20:43:20|502.21|498.69|502.43|498.91|502.64|499.12|502.21|498.69|0
1646858610000|2022-03-09 20:43:30|502.64|499.12|502.85|499.33|503.06|499.54|502.64|499.12|0
1646858620000|2022-03-09 20:43:40|502.64|499.12|501.58|498.06|502.64|499.12|501.58|498.06|0
1646858630000|2022-03-09 20:43:50|502|498.48|502.32|498.8|502.32|498.8|502|498.48|0
1646858640000|2022-03-09 20:44:00|502.43|498.91|503.48|499.96|503.48|499.96|502.43|498.91|0
1646858650000|2022-03-09 20:44:10|503.27|499.75|503.06|499.54|503.27|499.75|502.85|499.33|0
1646858660000|2022-03-09 20:44:20|502.64|499.12|502.96|499.44|502.96|499.44|502.64|499.12|0
1646858670000|2022-03-09 20:44:30|503.27|499.75|503.69|500.17|503.69|500.17|503.06|499.54|0
1646858680000|2022-03-09 20:44:40|503.8|500.28|503.48|499.96|503.8|500.28|503.48|499.96|0
1646858690000|2022-03-09 20:44:50|502.85|499.33|502.42|498.9|502.85|499.33|502.21|498.69|0
1646858700000|2022-03-09 20:45:00|502.85|499.33|500.95|497.43|502.85|499.33|500.74|497.22|0
1646858710000|2022-03-09 20:45:10|500.74|497.22|500.74|497.22|501.79|498.27|500.74|497.22|0
1646858720000|2022-03-09 20:45:20|499.47|495.95|500.32|496.8|500.32|496.8|499.47|495.95|0
1646858730000|2022-03-09 20:45:30|501.58|498.06|502|498.48|502.42|498.9|501.58|498.06|0
1646858740000|2022-03-09 20:45:40|502.21|498.69|503.27|499.75|503.27|499.75|502.21|498.69|0
1646858750000|2022-03-09 20:45:50|503.06|499.54|501.69|498.17|503.06|499.54|501.69|498.17|0
1646858760000|2022-03-09 20:46:00|502|498.48|501.16|497.64|502|498.48|501.16|497.64|0
1646858770000|2022-03-09 20:46:10|501.37|497.85|502.42|498.9|502.64|499.12|501.37|497.85|0
1646858780000|2022-03-09 20:46:20|502.85|499.33|501.79|498.27|502.85|499.33|501.79|498.27|0
1646858790000|2022-03-09 20:46:30|501.9|498.38|502.21|498.69|502.21|498.69|501.9|498.38|0
1646858800000|2022-03-09 20:46:40|502.42|498.9|501.79|498.27|502.42|498.9|501.58|498.06|0
1646858810000|2022-03-09 20:46:50|502.21|498.69|502.21|498.69|502.21|498.69|501.79|498.27|0
1646858820000|2022-03-09 20:47:00|502.53|499.01|501.79|498.27|502.53|499.01|501.79|498.27|0
1646858830000|2022-03-09 20:47:10|502.42|498.9|503.06|499.54|503.27|499.75|502.21|498.69|0
1646858840000|2022-03-09 20:47:20|502.64|499.12|502.85|499.33|502.85|499.33|502.42|498.9|0
1646858850000|2022-03-09 20:47:30|503.27|499.75|503.27|499.75|503.9|500.38|503.06|499.54|0
1646858860000|2022-03-09 20:47:40|503.06|499.54|502.85|499.33|503.27|499.75|502.85|499.33|0
1646858870000|2022-03-09 20:47:50|502.42|498.9|502.63|499.11|502.85|499.33|501.79|498.27|0
1646858880000|2022-03-09 20:48:00|503.06|499.54|503.17|499.65|504.33|500.81|503.06|499.54|0
1646858890000|2022-03-09 20:48:10|503.27|499.75|503.9|500.38|504.11|500.59|503.06|499.54|0
1646858900000|2022-03-09 20:48:20|503.69|500.17|504.11|500.59|504.11|500.59|503.69|500.17|0
1646858910000|2022-03-09 20:48:30|504.33|500.81|503.48|499.96|504.54|501.02|503.27|499.75|0
1646858920000|2022-03-09 20:48:40|503.27|499.75|504.33|500.81|504.65|501.13|503.27|499.75|0
1646858930000|2022-03-09 20:48:50|504.54|501.02|506.87|503.35|506.87|503.35|504.54|501.02|0
1646858940000|2022-03-09 20:49:00|509.41|505.89|507.5|503.98|509.41|505.89|507.29|503.77|0
1646858950000|2022-03-09 20:49:10|508.14|504.62|508.99|505.47|509.2|505.68|507.71|504.19|0
1646858960000|2022-03-09 20:49:20|509.2|505.68|509.83|506.31|509.83|506.31|508.56|505.04|0
1646858970000|2022-03-09 20:49:30|508.56|505.04|507.29|503.77|508.56|505.04|506.76|503.24|0
1646858980000|2022-03-09 20:49:40|507.08|503.56|506.44|502.92|507.4|503.88|506.44|502.92|0
1646858990000|2022-03-09 20:49:50|507.08|503.56|508.35|504.83|508.35|504.83|507.08|503.56|0
1646859000000|2022-03-09 20:50:00|505.38|501.86|505.38|501.86|505.38|501.86|504.96|501.44|0
1646859010000|2022-03-09 20:50:10|505.59|502.07|505.17|501.65|505.81|502.29|505.17|501.65|0
1646859020000|2022-03-09 20:50:20|504.96|501.44|507.29|503.77|507.29|503.77|504.43|500.91|0
1646859030000|2022-03-09 20:50:30|507.5|503.98|507.08|503.56|507.5|503.98|507.08|503.56|0
1646859040000|2022-03-09 20:50:40|506.65|503.13|507.5|503.98|508.14|504.62|506.65|503.13|0
1646859050000|2022-03-09 20:50:50|507.71|504.19|509.83|506.31|509.83|506.31|507.71|504.19|0
1646859060000|2022-03-09 20:51:00|510.68|507.16|511.32|507.8|511.96|508.44|510.68|507.16|0
1646859070000|2022-03-09 20:51:10|511.53|508.01|512.6|509.08|512.6|509.08|511.11|507.59|0
1646859080000|2022-03-09 20:51:20|512.38|508.86|513.02|509.5|513.02|509.5|512.07|508.55|0
1646859090000|2022-03-09 20:51:30|512.81|509.29|512.81|509.29|513.02|509.5|512.81|509.29|0
1646859100000|2022-03-09 20:51:40|512.38|508.86|512.92|509.4|512.92|509.4|512.38|508.86|0
1646859110000|2022-03-09 20:51:50|513.24|509.72|512.71|509.19|513.56|510.04|512.71|509.19|0
1646859120000|2022-03-09 20:52:00|513.88|510.36|513.02|509.5|513.88|510.36|513.02|509.5|0
1646859130000|2022-03-09 20:52:10|513.45|509.93|515.37|511.85|515.37|511.85|513.24|509.72|0
1646859140000|2022-03-09 20:52:20|516.01|512.49|516.01|512.49|516.01|512.49|515.69|512.17|0
1646859150000|2022-03-09 20:52:30|516.12|512.6|516.86|513.34|516.86|513.34|515.79|512.27|0
1646859160000|2022-03-09 20:52:40|516.22|512.7|513.66|510.14|516.22|512.7|513.66|510.14|0
1646859170000|2022-03-09 20:52:50|513.87|510.35|513.66|510.14|514.3|510.78|513.66|510.14|0
1646859180000|2022-03-09 20:53:00|514.09|510.57|513.87|510.35|514.94|511.42|513.87|510.35|0
1646859190000|2022-03-09 20:53:10|514.41|510.89|514.51|510.99|514.84|511.32|513.87|510.35|0
1646859200000|2022-03-09 20:53:20|513.87|510.35|511.96|508.44|514.09|510.57|511.96|508.44|0
1646859210000|2022-03-09 20:53:30|511.32|507.8|512.81|509.29|512.81|509.29|511.32|507.8|0
1646859220000|2022-03-09 20:53:40|512.71|509.19|513.87|510.35|514.3|510.78|512.71|509.19|0
1646859230000|2022-03-09 20:53:50|513.77|510.25|512.38|508.86|513.87|510.35|512.38|508.86|0
1646859240000|2022-03-09 20:54:00|513.02|509.5|513.24|509.72|514.51|510.99|513.02|509.5|0
1646859250000|2022-03-09 20:54:10|512.6|509.08|513.13|509.61|513.24|509.72|512.38|508.86|0
1646859260000|2022-03-09 20:54:20|512.49|508.97|513.66|510.14|513.66|510.14|512.49|508.97|0
1646859270000|2022-03-09 20:54:30|513.45|509.93|514.3|510.78|514.94|511.42|513.24|509.72|0
1646859280000|2022-03-09 20:54:40|512.6|509.08|510.68|507.16|512.6|509.08|510.05|506.53|0
1646859290000|2022-03-09 20:54:50|509.83|506.31|511.32|507.8|511.32|507.8|509.41|505.89|0
1646859300000|2022-03-09 20:55:00|511.75|508.23|515.37|511.85|515.37|511.85|511.75|508.23|0
1646859310000|2022-03-09 20:55:10|515.15|511.63|514.3|510.78|515.15|511.63|514.3|510.78|0
1646859320000|2022-03-09 20:55:20|514.51|510.99|514.94|511.42|514.94|511.42|514.51|510.99|0
1646859330000|2022-03-09 20:55:30|515.15|511.63|514.09|510.57|515.15|511.63|513.45|509.93|0
1646859340000|2022-03-09 20:55:40|514.3|510.78|513.77|510.25|514.51|510.99|513.45|509.93|0
1646859350000|2022-03-09 20:55:50|514.3|510.78|514.94|511.42|515.15|511.63|514.3|510.78|0
1646859360000|2022-03-09 20:56:00|515.37|511.85|516.01|512.49|516.01|512.49|515.15|511.63|0
1646859370000|2022-03-09 20:56:10|516.22|512.7|516.43|512.91|516.65|513.13|516.22|512.7|0
1646859380000|2022-03-09 20:56:20|516.65|513.13|517.5|513.98|517.5|513.98|516.43|512.91|0
1646859390000|2022-03-09 20:56:30|517.61|514.09|516.43|512.91|517.61|514.09|516.43|512.91|0
1646859400000|2022-03-09 20:56:40|517.29|513.77|518.35|514.83|518.35|514.83|516.86|513.34|0
1646859410000|2022-03-09 20:56:50|517.93|514.41|517.93|514.41|518.14|514.62|517.93|514.41|0
1646859420000|2022-03-09 20:57:00|517.29|513.77|517.5|513.98|517.93|514.41|516.86|513.34|0
1646859430000|2022-03-09 20:57:10|517.29|513.77|517.93|514.41|518.14|514.62|517.29|513.77|0
1646859440000|2022-03-09 20:57:20|518.35|514.83|517.93|514.41|518.35|514.83|517.93|514.41|0
1646859450000|2022-03-09 20:57:30|517.71|514.19|517.93|514.41|518.35|514.83|517.71|514.19|0
1646859460000|2022-03-09 20:57:40|518.57|515.05|518.14|514.62|518.57|515.05|518.14|514.62|0
1646859470000|2022-03-09 20:57:50|518.35|514.83|517.93|514.41|518.57|515.05|517.93|514.41|0
1646859480000|2022-03-09 20:58:00|517.71|514.19|518.35|514.83|518.35|514.83|517.71|514.19|0
1646859490000|2022-03-09 20:58:10|518.78|515.26|518.57|515.05|519|515.48|518.57|515.05|0
1646859500000|2022-03-09 20:58:20|519|515.48|519|515.48|519.21|515.69|518.78|515.26|0
1646859510000|2022-03-09 20:58:30|518.57|515.05|517.71|514.19|518.57|515.05|517.71|514.19|0
1646859520000|2022-03-09 20:58:40|518.14|514.62|519|515.48|519|515.48|517.93|514.41|0
1646859530000|2022-03-09 20:58:50|518.57|515.05|517.93|514.41|518.78|515.26|517.93|514.41|0
1646859540000|2022-03-09 20:59:00|516.22|512.7|515.15|511.63|516.22|512.7|515.15|511.63|0
1646859550000|2022-03-09 20:59:10|514.73|511.21|514.94|511.42|515.58|512.06|514.51|510.99|0
1646859560000|2022-03-09 20:59:20|515.15|511.63|514.51|510.99|515.15|511.63|514.09|510.57|0
1646859570000|2022-03-09 20:59:30|514.72|511.2|514.09|510.57|514.72|511.2|514.09|510.57|0
1646859580000|2022-03-09 20:59:40|514.51|510.99|513.87|510.35|514.51|510.99|513.87|510.35|0
1646859590000|2022-03-09 20:59:50|516.22|512.7|513.23|509.71|516.64|513.12|513.23|509.71|0
1646859600000|2022-03-09 21:00:00|513.87|510.35|511.74|508.22|513.87|510.35|511.53|508.01|0
1646859610000|2022-03-09 21:00:10|510.89|507.37|508.13|504.61|510.89|507.37|508.13|504.61|0
1646859620000|2022-03-09 21:00:20|508.35|504.83|508.56|505.04|508.56|505.04|508.13|504.61|0
1646859630000|2022-03-09 21:00:30|508.77|505.25|509.83|506.31|509.83|506.31|508.56|505.04|0
1646859640000|2022-03-09 21:00:40|510.04|506.52|511.32|507.8|511.53|508.01|510.04|506.52|0
1646859650000|2022-03-09 21:00:50|511.96|508.44|511.96|508.44|511.96|508.44|511.74|508.22|0
1646859660000|2022-03-09 21:01:00|512.07|508.55|512.38|508.86|512.38|508.86|511.96|508.44|0
1646859670000|2022-03-09 21:01:10|511.74|508.22|513.02|509.5|513.02|509.5|511.74|508.22|0
1646859680000|2022-03-09 21:01:20|512.81|509.29|513.23|509.71|513.45|509.93|512.81|509.29|0
1646859690000|2022-03-09 21:01:30|513.02|509.5|512.17|508.65|513.23|509.71|512.17|508.65|0
1646859700000|2022-03-09 21:01:40|512.38|508.86|512.17|508.65|512.38|508.86|512.17|508.65|0
1646859710000|2022-03-09 21:01:50|512.59|509.07|512.81|509.29|513.02|509.5|512.59|509.07|0
1646859720000|2022-03-09 21:02:00|512.59|509.07|511.53|508.01|512.59|509.07|511.53|508.01|0
1646859730000|2022-03-09 21:02:10|511.96|508.44|512.81|509.29|512.81|509.29|511.96|508.44|0
1646859740000|2022-03-09 21:02:20|512.17|508.65|512.59|509.07|512.59|509.07|512.17|508.65|0
1646859750000|2022-03-09 21:02:30|512.81|509.29|513.02|509.5|513.02|509.5|512.81|509.29|0
1646859760000|2022-03-09 21:02:40|512.81|509.29|513.02|509.5|513.02|509.5|512.81|509.29|0
1646859770000|2022-03-09 21:02:50|513.23|509.71|512.81|509.29|513.23|509.71|512.81|509.29|0
1646859780000|2022-03-09 21:03:00|512.59|509.07|512.81|509.29|513.02|509.5|512.59|509.07|0
1646859790000|2022-03-09 21:03:10|512.59|509.07|513.45|509.93|513.45|509.93|512.59|509.07|0
1646859800000|2022-03-09 21:03:20|513.02|509.5|513.02|509.5|513.23|509.71|513.02|509.5|0
1646859810000|2022-03-09 21:03:30|513.23|509.71|513.45|509.93|513.45|509.93|513.23|509.71|0
1646859820000|2022-03-09 21:03:40|513.66|510.14|513.87|510.35|513.87|510.35|513.66|510.14|0
1646859830000|2022-03-09 21:03:50|514.08|510.56|514.08|510.56|514.3|510.78|514.08|510.56|0
1646859840000|2022-03-09 21:04:00|513.87|510.35|514.08|510.56|514.08|510.56|513.66|510.14|0
1646859850000|2022-03-09 21:04:10|514.3|510.78|514.51|510.99|514.51|510.99|514.08|510.56|0
1646859860000|2022-03-09 21:04:20|514.94|511.42|514.94|511.42|515.15|511.63|514.72|511.2|0
1646859870000|2022-03-09 21:04:30|515.15|511.63|515.15|511.63|515.36|511.84|514.94|511.42|0
1646859880000|2022-03-09 21:04:40|515.26|511.74|515.36|511.84|515.36|511.84|515.15|511.63|0
1646859890000|2022-03-09 21:04:50|515.15|511.63|515.15|511.63|515.15|511.63|515.15|511.63|0
1646859900000|2022-03-09 21:05:00|514.72|511.2|514.51|510.99|514.72|511.2|514.51|510.99|0
1646859910000|2022-03-09 21:05:10|514.3|510.78|514.51|510.99|514.51|510.99|514.3|510.78|0
1646859920000|2022-03-09 21:05:20|514.62|511.1|514.51|510.99|514.72|511.2|514.51|510.99|0
1646859930000|2022-03-09 21:05:30|513.87|510.35|513.87|510.35|514.08|510.56|513.66|510.14|0
1646859940000|2022-03-09 21:05:40|514.08|510.56|514.08|510.56|514.3|510.78|513.87|510.35|0
1646859950000|2022-03-09 21:05:50|513.87|510.35|513.44|509.92|513.87|510.35|513.44|509.92|0
1646859960000|2022-03-09 21:06:00|513.23|509.71|513.23|509.71|513.23|509.71|513.02|509.5|0
1646859970000|2022-03-09 21:06:10|513.02|509.5|513.02|509.5|513.44|509.92|513.02|509.5|0
1646859980000|2022-03-09 21:06:20|512.81|509.29|512.81|509.29|512.81|509.29|512.81|509.29|0
1646859990000|2022-03-09 21:06:30|512.7|509.18|512.17|508.65|512.7|509.18|511.95|508.43|0
1646860000000|2022-03-09 21:06:40|512.38|508.86|512.38|508.86|512.38|508.86|512.17|508.65|0
1646860010000|2022-03-09 21:06:50|512.06|508.54|511.74|508.22|512.06|508.54|511.74|508.22|0
1646860020000|2022-03-09 21:07:00|511.53|508.01|510.68|507.16|511.64|508.12|510.68|507.16|0
1646860030000|2022-03-09 21:07:10|510.89|507.37|510.25|506.73|510.89|507.37|510.25|506.73|0
1646860040000|2022-03-09 21:07:20|510.68|507.16|510.47|506.95|510.68|507.16|510.47|506.95|0
1646860050000|2022-03-09 21:07:30|510.25|506.73|509.62|506.1|510.25|506.73|509.62|506.1|0
1646860060000|2022-03-09 21:07:40|509.83|506.31|510.68|507.16|510.68|507.16|509.83|506.31|0
1646860070000|2022-03-09 21:07:50|511.1|507.58|509.83|506.31|511.1|507.58|509.83|506.31|0
1646860080000|2022-03-09 21:08:00|509.62|506.1|510.04|506.52|510.04|506.52|509.62|506.1|0
1646860090000|2022-03-09 21:08:10|509.52|506|510.99|507.47|510.99|507.47|509.52|506|0
1646860100000|2022-03-09 21:08:20|511.2|507.68|512.05|508.53|512.26|508.74|511.2|507.68|0
1646860110000|2022-03-09 21:08:30|512.37|508.85|512.37|508.85|512.37|508.85|512.37|508.85|0
1646860120000|2022-03-09 21:08:40|512.47|508.95|512.26|508.74|512.47|508.95|512.26|508.74|0
1646860130000|2022-03-09 21:08:50|512.05|508.53|512.47|508.95|512.47|508.95|512.05|508.53|0
1646860140000|2022-03-09 21:09:00|512.68|509.16|513.11|509.59|513.11|509.59|512.68|509.16|0
1646860150000|2022-03-09 21:09:10|512.89|509.37|513.43|509.91|513.53|510.01|512.89|509.37|0
1646860160000|2022-03-09 21:09:20|513.95|510.43|515.22|511.7|515.22|511.7|513.95|510.43|0
1646860170000|2022-03-09 21:09:30|515.43|511.91|514.38|510.86|515.43|511.91|514.38|510.86|0
1646860180000|2022-03-09 21:09:40|514.16|510.64|514.16|510.64|514.59|511.07|513.95|510.43|0
1646860190000|2022-03-09 21:09:50|513.53|510.01|512.89|509.37|513.53|510.01|512.68|509.16|0
1646860200000|2022-03-09 21:10:00|513.11|509.59|513.11|509.59|513.53|510.01|513.11|509.59|0
1646860210000|2022-03-09 21:10:10|513.32|509.8|514.38|510.86|514.38|510.86|513.11|509.59|0
1646860220000|2022-03-09 21:10:20|514.59|511.07|514.59|511.07|515.01|511.49|514.59|511.07|0
1646860230000|2022-03-09 21:10:30|514.8|511.28|515.01|511.49|515.01|511.49|514.59|511.07|0
1646860240000|2022-03-09 21:10:40|514.8|511.28|514.91|511.39|515.01|511.49|514.8|511.28|0
1646860250000|2022-03-09 21:10:50|515.43|511.91|515.22|511.7|515.43|511.91|515.22|511.7|0
1646860260000|2022-03-09 21:11:00|515.43|511.91|515.76|512.24|515.76|512.24|515.43|511.91|0
1646860270000|2022-03-09 21:11:10|516.49|512.97|515.86|512.34|516.49|512.97|515.65|512.13|0
1646860280000|2022-03-09 21:11:20|516.28|512.76|516.28|512.76|516.49|512.97|516.07|512.55|0
1646860290000|2022-03-09 21:11:30|516.49|512.97|517.34|513.82|517.55|514.03|516.49|512.97|0
1646860300000|2022-03-09 21:11:40|517.55|514.03|517.55|514.03|517.55|514.03|517.34|513.82|0
1646860310000|2022-03-09 21:11:50|517.34|513.82|516.7|513.18|517.55|514.03|516.7|513.18|0
1646860320000|2022-03-09 21:12:00|517.13|513.61|516.28|512.76|517.13|513.61|516.28|512.76|0
1646860330000|2022-03-09 21:12:10|516.7|513.18|517.13|513.61|517.34|513.82|516.7|513.18|0
1646860340000|2022-03-09 21:12:20|516.7|513.18|517.03|513.51|517.03|513.51|516.49|512.97|0
1646860350000|2022-03-09 21:12:30|517.55|514.03|517.98|514.46|517.98|514.46|517.55|514.03|0
1646860360000|2022-03-09 21:12:40|519.25|515.73|518.51|514.99|519.25|515.73|518.51|514.99|0
1646860370000|2022-03-09 21:12:50|518.4|514.88|518.61|515.09|518.61|515.09|518.4|514.88|0
1646860380000|2022-03-09 21:13:00|519.04|515.52|518.83|515.31|519.25|515.73|518.83|515.31|0
1646860390000|2022-03-09 21:13:10|519.04|515.52|519.25|515.73|519.25|515.73|519.04|515.52|0
1646860400000|2022-03-09 21:13:20|518.4|514.88|518.4|514.88|518.61|515.09|518.4|514.88|0
1646860410000|2022-03-09 21:13:30|518.61|515.09|519.04|515.52|519.04|515.52|518.4|514.88|0
1646860420000|2022-03-09 21:13:40|518.19|514.67|517.13|513.61|518.19|514.67|517.13|513.61|0
1646860430000|2022-03-09 21:13:50|518.19|514.67|518.19|514.67|518.4|514.88|518.19|514.67|0
1646860440000|2022-03-09 21:14:00|518.51|514.99|518.19|514.67|518.61|515.09|518.19|514.67|0
1646860450000|2022-03-09 21:14:10|517.98|514.46|517.76|514.24|517.98|514.46|517.55|514.03|0
1646860460000|2022-03-09 21:14:20|517.34|513.82|516.92|513.4|517.34|513.82|516.92|513.4|0
1646860470000|2022-03-09 21:14:30|517.03|513.51|516.7|513.18|517.03|513.51|516.7|513.18|0
1646860480000|2022-03-09 21:14:40|516.6|513.08|516.49|512.97|516.92|513.4|516.49|512.97|0
1646860490000|2022-03-09 21:14:50|516.28|512.76|517.55|514.03|517.55|514.03|516.07|512.55|0
1646860510000|2022-03-09 21:15:10|517.18|512.7|516.55|512.07|517.76|514.24|516.45|511.97|0
1646860520000|2022-03-09 21:15:20|516.76|512.28|516.34|511.86|516.76|512.28|516.34|511.86|0
1646860530000|2022-03-09 21:15:30|516.45|511.97|516.45|511.97|516.45|511.97|516.45|511.97|0
1646860540000|2022-03-09 21:15:40|516.55|512.07|516.34|511.86|516.55|512.07|516.34|511.86|0
1646860550000|2022-03-09 21:15:50|516.55|512.07|515.7|511.22|516.66|512.18|515.7|511.22|0
1646860560000|2022-03-09 21:16:00|515.91|511.43|515.39|510.91|515.91|511.43|515.06|510.58|0
1646860570000|2022-03-09 21:16:10|515.17|510.69|515.91|511.43|515.91|511.43|515.17|510.69|0
1646860580000|2022-03-09 21:16:20|516.23|511.75|516.23|511.75|516.23|511.75|516.12|511.64|0
1646860590000|2022-03-09 21:16:30|516.02|511.54|516.12|511.64|516.12|511.64|515.81|511.33|0
1646860600000|2022-03-09 21:16:40|516.02|511.54|516.34|511.86|516.34|511.86|516.02|511.54|0
1646860610000|2022-03-09 21:16:50|515.6|511.12|515.6|511.12|515.81|511.33|515.6|511.12|0
1646860620000|2022-03-09 21:17:00|515.7|511.22|515.7|511.22|515.7|511.22|515.7|511.22|0
1646860630000|2022-03-09 21:17:10|515.6|511.12|515.49|511.01|515.6|511.12|515.49|511.01|0
1646860640000|2022-03-09 21:17:20|515.28|510.8|515.39|510.91|515.39|510.91|515.28|510.8|0
1646860650000|2022-03-09 21:17:30|515.28|510.8|515.39|510.91|515.49|511.01|515.17|510.69|0
1646860660000|2022-03-09 21:17:40|515.49|511.01|515.28|510.8|515.49|511.01|515.28|510.8|0
1646860670000|2022-03-09 21:17:50|515.17|510.69|515.7|511.22|515.7|511.22|515.06|510.58|0
1646860680000|2022-03-09 21:18:00|515.81|511.33|515.7|511.22|515.81|511.33|515.7|511.22|0
1646860690000|2022-03-09 21:18:10|515.81|511.33|515.7|511.22|515.81|511.33|515.7|511.22|0
1646860700000|2022-03-09 21:18:20|515.6|511.12|515.6|511.12|515.6|511.12|515.6|511.12|0
1646860710000|2022-03-09 21:18:30|515.7|511.22|515.6|511.12|515.91|511.43|515.6|511.12|0
1646860720000|2022-03-09 21:18:40|515.39|510.91|515.49|511.01|515.49|511.01|515.39|510.91|0
1646860730000|2022-03-09 21:18:50|515.7|511.22|515.7|511.22|515.7|511.22|515.7|511.22|0
1646860740000|2022-03-09 21:19:00|516.12|511.64|515.7|511.22|516.12|511.64|515.6|511.12|0
1646860750000|2022-03-09 21:19:10|515.6|511.12|515.6|511.12|515.6|511.12|515.6|511.12|0
1646860760000|2022-03-09 21:19:20|515.49|511.01|515.49|511.01|515.49|511.01|515.49|511.01|0
1646860770000|2022-03-09 21:19:30|515.06|510.58|514.33|509.85|515.06|510.58|514.22|509.74|0
1646860780000|2022-03-09 21:19:40|514.22|509.74|514.22|509.74|514.22|509.74|514.12|509.64|0
1646860790000|2022-03-09 21:19:50|513.58|509.1|514.01|509.53|514.01|509.53|513.58|509.1|0
1646860800000|2022-03-09 21:20:00|513.06|508.58|513.16|508.68|513.16|508.68|512.95|508.47|0
1646860810000|2022-03-09 21:20:10|513.37|508.89|514.12|509.64|514.12|509.64|513.37|508.89|0
1646860820000|2022-03-09 21:20:20|514.01|509.53|513.79|509.31|514.01|509.53|513.79|509.31|0
1646860830000|2022-03-09 21:20:30|513.58|509.1|513.58|509.1|513.58|509.1|513.37|508.89|0
1646860840000|2022-03-09 21:20:40|513.79|509.31|514.22|509.74|514.33|509.85|513.79|509.31|0
1646860850000|2022-03-09 21:20:50|513.9|509.42|513.9|509.42|513.9|509.42|513.16|508.68|0
1646860860000|2022-03-09 21:21:00|513.79|509.31|513.58|509.1|513.9|509.42|513.58|509.1|0
1646860870000|2022-03-09 21:21:10|513.79|509.31|513.58|509.1|514.01|509.53|513.58|509.1|0
1646860880000|2022-03-09 21:21:20|513.27|508.79|513.58|509.1|513.69|509.21|513.27|508.79|0
1646860890000|2022-03-09 21:21:30|514|509.52|514.43|509.95|514.43|509.95|514|509.52|0
1646860900000|2022-03-09 21:21:40|515.27|510.79|515.27|510.79|515.27|510.79|515.17|510.69|0
1646860910000|2022-03-09 21:21:50|514.85|510.37|515.06|510.58|515.17|510.69|514.85|510.37|0
1646860920000|2022-03-09 21:22:00|515.17|510.69|515.06|510.58|515.27|510.79|515.06|510.58|0
1646860930000|2022-03-09 21:22:10|515.27|510.79|515.49|511.01|515.49|511.01|515.27|510.79|0
1646860940000|2022-03-09 21:22:20|515.6|511.12|515.17|510.69|515.6|511.12|515.17|510.69|0
1646860950000|2022-03-09 21:22:30|514.96|510.48|514.85|510.37|514.96|510.48|514.54|510.06|0
1646860960000|2022-03-09 21:22:40|514.96|510.48|515.06|510.58|515.06|510.58|514.96|510.48|0
1646860970000|2022-03-09 21:22:50|514.85|510.37|515.27|510.79|515.27|510.79|514.85|510.37|0
1646860980000|2022-03-09 21:23:00|515.38|510.9|514.85|510.37|515.38|510.9|514.85|510.37|0
1646860990000|2022-03-09 21:23:10|515.06|510.58|514.96|510.48|515.06|510.58|514.96|510.48|0
1646861000000|2022-03-09 21:23:20|514.85|510.37|515.17|510.69|515.17|510.69|514.64|510.16|0
1646861010000|2022-03-09 21:23:30|515.06|510.58|515.17|510.69|515.17|510.69|515.06|510.58|0
1646861020000|2022-03-09 21:23:40|515.49|511.01|514.75|510.27|515.49|511.01|514.75|510.27|0
1646861030000|2022-03-09 21:23:50|514.54|510.06|514.43|509.95|514.54|510.06|514.43|509.95|0
1646861040000|2022-03-09 21:24:00|514.11|509.63|514.33|509.85|514.33|509.85|514.11|509.63|0
1646861050000|2022-03-09 21:24:10|515.17|510.69|515.17|510.69|515.17|510.69|515.17|510.69|0
1646861060000|2022-03-09 21:24:20|515.27|510.79|515.7|511.22|515.7|511.22|515.27|510.79|0
1646861070000|2022-03-09 21:24:30|515.49|511.01|515.49|511.01|515.49|511.01|515.49|511.01|0
1646861080000|2022-03-09 21:24:40|515.7|511.22|515.49|511.01|515.7|511.22|515.49|511.01|0
1646861090000|2022-03-09 21:24:50|515.6|511.12|515.6|511.12|515.6|511.12|515.6|511.12|0
1646861100000|2022-03-09 21:25:00|515.48|511|515.6|511.12|515.6|511.12|515.48|511|0
1646861110000|2022-03-09 21:25:10|515.7|511.22|515.59|511.11|515.81|511.33|515.59|511.11|0
1646861120000|2022-03-09 21:25:20|515.38|510.9|515.17|510.69|515.38|510.9|515.17|510.69|0
1646861130000|2022-03-09 21:25:30|515.27|510.79|515.38|510.9|515.48|511|515.27|510.79|0
1646861140000|2022-03-09 21:25:40|515.27|510.79|514.96|510.48|515.27|510.79|514.96|510.48|0
1646861150000|2022-03-09 21:25:50|515.38|510.9|515.38|510.9|515.38|510.9|515.38|510.9|0
1646861160000|2022-03-09 21:26:00|515.59|511.11|515.48|511|515.59|511.11|515.48|511|0
1646861170000|2022-03-09 21:26:10|515.17|510.69|515.06|510.58|515.17|510.69|515.06|510.58|0
1646861180000|2022-03-09 21:26:20|514.96|510.48|514.96|510.48|514.96|510.48|514.96|510.48|0
1646861190000|2022-03-09 21:26:30|514.85|510.37|514.64|510.16|514.85|510.37|514.64|510.16|0
1646861200000|2022-03-09 21:26:40|514.54|510.06|514.54|510.06|514.64|510.16|514.54|510.06|0
1646861210000|2022-03-09 21:26:50|514.85|510.37|514.75|510.27|514.85|510.37|514.75|510.27|0
1646861220000|2022-03-09 21:27:00|514.96|510.48|514.85|510.37|514.96|510.48|514.85|510.37|0
1646861230000|2022-03-09 21:27:10|514.96|510.48|514.96|510.48|514.96|510.48|514.96|510.48|0
1646861260000|2022-03-09 21:27:40|515.17|510.69|515.17|510.69|515.27|510.79|515.17|510.69|0
1646861270000|2022-03-09 21:27:50|515.27|510.79|515.17|510.69|515.27|510.79|514.96|510.48|0
1646861280000|2022-03-09 21:28:00|515.38|510.9|515.27|510.79|515.38|510.9|515.27|510.79|0
1646861290000|2022-03-09 21:28:10|515.17|510.69|515.06|510.58|515.27|510.79|515.06|510.58|0
1646861300000|2022-03-09 21:28:20|515.17|510.69|515.7|511.22|515.7|511.22|515.17|510.69|0
1646861310000|2022-03-09 21:28:30|515.59|511.11|515.81|511.33|515.81|511.33|515.59|511.11|0
1646861320000|2022-03-09 21:28:40|515.48|511|515.59|511.11|515.59|511.11|515.48|511|0
1646861330000|2022-03-09 21:28:50|515.48|511|514.96|510.48|515.48|511|514.96|510.48|0
1646861340000|2022-03-09 21:29:00|515.06|510.58|515.17|510.69|515.17|510.69|515.06|510.58|0
1646861350000|2022-03-09 21:29:10|515.06|510.58|515.17|510.69|515.17|510.69|515.06|510.58|0
1646861360000|2022-03-09 21:29:20|514.96|510.48|514.96|510.48|514.96|510.48|514.96|510.48|0
1646861380000|2022-03-09 21:29:40|515.17|510.69|515.17|510.69|515.17|510.69|515.17|510.69|0
1646861390000|2022-03-09 21:29:50|515.27|510.79|515.27|510.79|515.27|510.79|515.27|510.79|0
1646861400000|2022-03-09 21:30:00|515.48|511|515.59|511.11|515.69|511.21|515.48|511|0
1646861410000|2022-03-09 21:30:10|515.69|511.21|515.69|511.21|515.69|511.21|515.59|511.11|0
1646861420000|2022-03-09 21:30:20|515.59|511.11|514.96|510.48|515.59|511.11|514.96|510.48|0
1646861430000|2022-03-09 21:30:30|515.17|510.69|515.06|510.58|515.27|510.79|515.06|510.58|0
1646861440000|2022-03-09 21:30:40|514.85|510.37|515.06|510.58|515.06|510.58|514.85|510.37|0
1646861450000|2022-03-09 21:30:50|514.96|510.48|515.17|510.69|515.17|510.69|514.96|510.48|0
1646861460000|2022-03-09 21:31:00|515.27|510.79|515.17|510.69|515.27|510.79|515.17|510.69|0
1646861470000|2022-03-09 21:31:10|515.59|511.11|515.48|511|515.69|511.21|515.48|511|0
1646861490000|2022-03-09 21:31:30|515.69|511.21|515.48|511|515.69|511.21|515.48|511|0
1646861500000|2022-03-09 21:31:40|515.59|511.11|515.06|510.58|515.59|511.11|515.06|510.58|0
1646861510000|2022-03-09 21:31:50|515.48|511|515.69|511.21|515.8|511.32|515.48|511|0
1646861520000|2022-03-09 21:32:00|515.59|511.11|515.91|511.43|515.91|511.43|515.59|511.11|0
1646861530000|2022-03-09 21:32:10|516.75|512.27|516.44|511.96|516.75|512.27|516.33|511.85|0
1646861540000|2022-03-09 21:32:20|516.12|511.64|516.12|511.64|516.12|511.64|516.02|511.54|0
1646861550000|2022-03-09 21:32:30|516.33|511.85|516.12|511.64|516.33|511.85|516.12|511.64|0
1646861560000|2022-03-09 21:32:40|517.08|512.6|516.75|512.27|517.08|512.6|516.75|512.27|0
1646861570000|2022-03-09 21:32:50|516.86|512.38|516.75|512.27|516.86|512.38|516.75|512.27|0
1646861580000|2022-03-09 21:33:00|516.97|512.49|517.18|512.7|517.18|512.7|516.75|512.27|0
1646861590000|2022-03-09 21:33:10|517.08|512.6|516.75|512.27|517.08|512.6|516.75|512.27|0
1646861600000|2022-03-09 21:33:20|516.54|512.06|516.54|512.06|516.54|512.06|516.54|512.06|0
1646861610000|2022-03-09 21:33:30|516.44|511.96|516.54|512.06|516.54|512.06|516.33|511.85|0
1646861620000|2022-03-09 21:33:40|516.75|512.27|516.33|511.85|516.75|512.27|516.33|511.85|0
1646861630000|2022-03-09 21:33:50|516.23|511.75|516.44|511.96|516.44|511.96|516.23|511.75|0
1646861640000|2022-03-09 21:34:00|516.86|512.38|516.65|512.17|516.86|512.38|516.54|512.06|0
1646861660000|2022-03-09 21:34:20|516.75|512.27|517.07|512.59|517.07|512.59|516.75|512.27|0
1646861670000|2022-03-09 21:34:30|517.39|512.91|517.39|512.91|517.39|512.91|517.39|512.91|0
1646861680000|2022-03-09 21:34:40|517.18|512.7|517.81|513.33|517.81|513.33|517.18|512.7|0
1646861690000|2022-03-09 21:34:50|518.02|513.54|517.92|513.44|518.02|513.54|517.81|513.33|0
1646861700000|2022-03-09 21:35:00|518.02|513.54|517.5|513.02|518.02|513.54|517.5|513.02|0
1646861710000|2022-03-09 21:35:10|517.71|513.23|517.07|512.59|517.71|513.23|517.07|512.59|0
1646861720000|2022-03-09 21:35:20|517.18|512.7|516.65|512.17|517.18|512.7|516.65|512.17|0
1646861730000|2022-03-09 21:35:30|516.54|512.06|516.44|511.96|516.54|512.06|516.33|511.85|0
1646861740000|2022-03-09 21:35:40|516.54|512.06|517.39|512.91|517.39|512.91|516.54|512.06|0
1646861750000|2022-03-09 21:35:50|517.6|513.12|517.6|513.12|517.81|513.33|517.6|513.12|0
1646861760000|2022-03-09 21:36:00|517.18|512.7|517.18|512.7|517.18|512.7|517.18|512.7|0
1646861770000|2022-03-09 21:36:10|516.96|512.48|516.96|512.48|516.96|512.48|516.96|512.48|0
1646861780000|2022-03-09 21:36:20|516.86|512.38|517.07|512.59|517.07|512.59|516.54|512.06|0
1646861790000|2022-03-09 21:36:30|517.18|512.7|517.07|512.59|517.18|512.7|517.07|512.59|0
1646861800000|2022-03-09 21:36:40|517.29|512.81|517.5|513.02|517.5|513.02|517.29|512.81|0
1646861810000|2022-03-09 21:36:50|517.39|512.91|517.6|513.12|517.6|513.12|517.39|512.91|0
1646861820000|2022-03-09 21:37:00|517.81|513.33|516.86|512.38|517.81|513.33|516.86|512.38|0
1646861830000|2022-03-09 21:37:10|517.18|512.7|517.29|512.81|517.5|513.02|517.07|512.59|0
1646861840000|2022-03-09 21:37:20|517.39|512.91|517.07|512.59|517.39|512.91|517.07|512.59|0
1646861850000|2022-03-09 21:37:30|516.96|512.48|517.18|512.7|517.18|512.7|516.75|512.27|0
1646861870000|2022-03-09 21:37:50|517.07|512.59|516.65|512.17|517.07|512.59|516.65|512.17|0
1646861880000|2022-03-09 21:38:00|516.86|512.38|517.18|512.7|517.18|512.7|516.86|512.38|0
1646861890000|2022-03-09 21:38:10|517.07|512.59|517.18|512.7|518.02|513.54|517.07|512.59|0
1646861900000|2022-03-09 21:38:20|517.71|513.23|517.5|513.02|517.71|513.23|517.5|513.02|0
1646861910000|2022-03-09 21:38:30|517.39|512.91|517.39|512.91|517.6|513.12|517.39|512.91|0
1646861920000|2022-03-09 21:38:40|517.18|512.7|517.29|512.81|517.39|512.91|517.18|512.7|0
1646861940000|2022-03-09 21:39:00|517.6|513.12|517.5|513.02|517.6|513.12|517.29|512.81|0
1646861950000|2022-03-09 21:39:10|517.81|513.33|518.35|513.87|518.35|513.87|517.81|513.33|0
1646861960000|2022-03-09 21:39:20|518.24|513.76|518.24|513.76|518.35|513.87|518.24|513.76|0
1646861970000|2022-03-09 21:39:30|518.02|513.54|517.5|513.02|518.02|513.54|517.5|513.02|0
1646861980000|2022-03-09 21:39:40|517.39|512.91|517.5|513.02|517.6|513.12|517.39|512.91|0
1646861990000|2022-03-09 21:39:50|516.96|512.48|515.27|510.79|516.96|512.48|515.27|510.79|0
1646862000000|2022-03-09 21:40:00|514.11|509.63|514.11|509.63|514.63|510.15|513.15|508.67|0
1646862010000|2022-03-09 21:40:10|514.42|509.94|512.42|507.94|514.53|510.05|512.42|507.94|0
1646862020000|2022-03-09 21:40:20|512.84|508.36|511.89|507.41|514|509.52|511.89|507.41|0
1646862030000|2022-03-09 21:40:30|511.57|507.09|511.57|507.09|512.73|508.25|511.57|507.09|0
1646862040000|2022-03-09 21:40:40|510.94|506.46|511.46|506.98|511.57|507.09|510.94|506.46|0
1646862050000|2022-03-09 21:40:50|511.67|507.19|514.11|509.63|514.11|509.63|511.67|507.19|0
1646862060000|2022-03-09 21:41:00|513.79|509.31|513.26|508.78|513.79|509.31|513.26|508.78|0
1646862070000|2022-03-09 21:41:10|513.05|508.57|512.31|507.83|513.05|508.57|511.99|507.51|0
1646862080000|2022-03-09 21:41:20|512.21|507.73|511.36|506.88|512.21|507.73|511.36|506.88|0
1646862090000|2022-03-09 21:41:30|510.41|505.93|510.1|505.62|510.83|506.35|510.1|505.62|0
1646862100000|2022-03-09 21:41:40|509.46|504.98|508.09|503.61|509.88|505.4|508.09|503.61|0
1646862110000|2022-03-09 21:41:50|507.67|503.19|508.51|504.03|508.62|504.14|507.67|503.19|0
1646862120000|2022-03-09 21:42:00|511.25|506.77|510.52|506.04|511.25|506.77|510.52|506.04|0
1646862130000|2022-03-09 21:42:10|509.99|505.51|510.62|506.14|510.62|506.14|509.99|505.51|0
1646862140000|2022-03-09 21:42:20|510.41|505.93|510.1|505.62|511.04|506.56|510.1|505.62|0
1646862150000|2022-03-09 21:42:30|510.62|506.14|511.25|506.77|511.25|506.77|510.62|506.14|0
1646862160000|2022-03-09 21:42:40|510.2|505.72|510.31|505.83|510.31|505.83|509.88|505.4|0
1646862170000|2022-03-09 21:42:50|510.52|506.04|511.15|506.67|511.15|506.67|509.88|505.4|0
1646862180000|2022-03-09 21:43:00|511.04|506.56|509.56|505.08|511.15|506.67|509.56|505.08|0
1646862190000|2022-03-09 21:43:10|509.35|504.87|509.14|504.66|509.46|504.98|509.04|504.56|0
1646862200000|2022-03-09 21:43:20|509.25|504.77|509.04|504.56|509.46|504.98|509.04|504.56|0
1646862210000|2022-03-09 21:43:30|509.14|504.66|509.56|505.08|509.56|505.08|509.14|504.66|0
1646862220000|2022-03-09 21:43:40|509.14|504.66|509.25|504.77|509.25|504.77|509.04|504.56|0
1646862230000|2022-03-09 21:43:50|509.35|504.87|508.3|503.82|509.35|504.87|508.2|503.72|0
1646862240000|2022-03-09 21:44:00|507.99|503.51|508.62|504.14|508.62|504.14|507.99|503.51|0
1646862250000|2022-03-09 21:44:10|508.51|504.03|509.67|505.19|509.67|505.19|508.51|504.03|0
1646862260000|2022-03-09 21:44:20|509.14|504.66|508.41|503.93|509.14|504.66|508.41|503.93|0
1646862270000|2022-03-09 21:44:30|507.78|503.3|507.78|503.3|507.99|503.51|507.57|503.09|0
1646862280000|2022-03-09 21:44:40|507.99|503.51|508.2|503.72|508.2|503.72|507.78|503.3|0
1646862290000|2022-03-09 21:44:50|507.99|503.51|508.62|504.14|508.62|504.14|507.99|503.51|0
1646862300000|2022-03-09 21:45:00|508.93|504.45|509.88|505.4|509.88|505.4|508.93|504.45|0
1646862310000|2022-03-09 21:45:10|509.67|505.19|510.09|505.61|510.2|505.72|509.67|505.19|0
1646862320000|2022-03-09 21:45:20|509.88|505.4|509.88|505.4|510.09|505.61|509.77|505.29|0
1646862330000|2022-03-09 21:45:30|509.98|505.5|510.2|505.72|510.2|505.72|509.98|505.5|0
1646862340000|2022-03-09 21:45:40|510.09|505.61|510.62|506.14|510.62|506.14|510.09|505.61|0
1646862350000|2022-03-09 21:45:50|510.41|505.93|510.52|506.04|510.62|506.14|510.3|505.82|0
1646862360000|2022-03-09 21:46:00|509.77|505.29|509.77|505.29|509.77|505.29|509.67|505.19|0
1646862370000|2022-03-09 21:46:10|509.04|504.56|509.46|504.98|509.46|504.98|509.04|504.56|0
1646862380000|2022-03-09 21:46:20|509.67|505.19|510.19|505.71|510.3|505.82|509.67|505.19|0
1646862390000|2022-03-09 21:46:30|509.88|505.4|510.09|505.61|510.09|505.61|509.88|505.4|0
1646862400000|2022-03-09 21:46:40|510.3|505.82|510.73|506.25|510.94|506.46|510.3|505.82|0
1646862410000|2022-03-09 21:46:50|510.3|505.82|510.73|506.25|510.94|506.46|510.3|505.82|0
1646862420000|2022-03-09 21:47:00|510.41|505.93|509.67|505.19|510.41|505.93|509.46|504.98|0
1646862430000|2022-03-09 21:47:10|510.09|505.61|509.88|505.4|510.09|505.61|509.77|505.29|0
1646862440000|2022-03-09 21:47:20|509.67|505.19|509.46|504.98|509.67|505.19|509.46|504.98|0
1646862450000|2022-03-09 21:47:30|509.35|504.87|509.35|504.87|509.46|504.98|509.35|504.87|0
1646862460000|2022-03-09 21:47:40|509.56|505.08|509.35|504.87|509.56|505.08|509.35|504.87|0
1646862470000|2022-03-09 21:47:50|509.14|504.66|509.25|504.77|509.25|504.77|509.14|504.66|0
1646862480000|2022-03-09 21:48:00|509.04|504.56|509.04|504.56|509.25|504.77|509.04|504.56|0
1646862490000|2022-03-09 21:48:10|508.83|504.35|509.67|505.19|509.88|505.4|508.83|504.35|0
1646862500000|2022-03-09 21:48:20|509.88|505.4|509.46|504.98|509.88|505.4|509.46|504.98|0
1646862510000|2022-03-09 21:48:30|511.15|506.67|510.83|506.35|511.15|506.67|510.51|506.03|0
1646862520000|2022-03-09 21:48:40|511.04|506.56|511.25|506.77|511.36|506.88|511.04|506.56|0
1646862530000|2022-03-09 21:48:50|511.36|506.88|511.67|507.19|511.67|507.19|511.36|506.88|0
1646862540000|2022-03-09 21:49:00|511.36|506.88|512.2|507.72|512.2|507.72|511.36|506.88|0
1646862550000|2022-03-09 21:49:10|511.99|507.51|511.78|507.3|511.99|507.51|511.78|507.3|0
1646862560000|2022-03-09 21:49:20|511.88|507.4|512.09|507.61|512.2|507.72|511.88|507.4|0
1646862570000|2022-03-09 21:49:30|512.3|507.82|512.2|507.72|512.3|507.82|512.2|507.72|0
1646862580000|2022-03-09 21:49:40|512.3|507.82|512.09|507.61|512.3|507.82|512.09|507.61|0
1646862590000|2022-03-09 21:49:50|512.2|507.72|512.2|507.72|512.3|507.82|512.2|507.72|0
1646862600000|2022-03-09 21:50:00|512.94|508.46|512.84|508.36|512.94|508.46|512.84|508.36|0
1646862610000|2022-03-09 21:50:10|512.63|508.15|512.41|507.93|512.63|508.15|512.41|507.93|0
1646862620000|2022-03-09 21:50:20|512.52|508.04|512.73|508.25|512.73|508.25|512.52|508.04|0
1646862630000|2022-03-09 21:50:30|512.62|508.14|512.84|508.36|512.84|508.36|512.62|508.14|0
1646862640000|2022-03-09 21:50:40|512.73|508.25|512.73|508.25|512.84|508.36|512.73|508.25|0
1646862650000|2022-03-09 21:50:50|512.84|508.36|512.84|508.36|512.84|508.36|512.73|508.25|0
1646862660000|2022-03-09 21:51:00|513.26|508.78|513.05|508.57|513.36|508.88|513.05|508.57|0
1646862670000|2022-03-09 21:51:10|513.26|508.78|513.57|509.09|513.57|509.09|513.26|508.78|0
1646862680000|2022-03-09 21:51:20|513.68|509.2|513.78|509.3|513.78|509.3|513.57|509.09|0
1646862690000|2022-03-09 21:51:30|513.57|509.09|513.89|509.41|514.21|509.73|513.57|509.09|0
1646862700000|2022-03-09 21:51:40|514.21|509.73|514.32|509.84|514.42|509.94|514.21|509.73|0
1646862710000|2022-03-09 21:51:50|514.21|509.73|513.57|509.09|514.21|509.73|513.57|509.09|0
1646862720000|2022-03-09 21:52:00|513.15|508.67|513.36|508.88|513.36|508.88|513.15|508.67|0
1646862730000|2022-03-09 21:52:10|513.89|509.41|514.21|509.73|514.21|509.73|513.78|509.3|0
1646862740000|2022-03-09 21:52:20|514.1|509.62|513.99|509.51|514.1|509.62|513.99|509.51|0
1646862750000|2022-03-09 21:52:30|513.78|509.3|513.78|509.3|513.78|509.3|513.78|509.3|0
1646862760000|2022-03-09 21:52:40|514.1|509.62|513.15|508.67|514.21|509.73|513.15|508.67|0
1646862770000|2022-03-09 21:52:50|513.36|508.88|513.36|508.88|513.36|508.88|513.36|508.88|0
1646862780000|2022-03-09 21:53:00|513.57|509.09|513.57|509.09|513.57|509.09|513.57|509.09|0
1646862790000|2022-03-09 21:53:10|513.36|508.88|513.15|508.67|513.99|509.51|513.15|508.67|0
1646862800000|2022-03-09 21:53:20|512.73|508.25|512.3|507.82|512.73|508.25|512.3|507.82|0
1646862810000|2022-03-09 21:53:30|512.84|508.36|512.84|508.36|512.84|508.36|512.51|508.03|0
1646862820000|2022-03-09 21:53:40|512.94|508.46|512.94|508.46|512.94|508.46|512.94|508.46|0
1646862830000|2022-03-09 21:53:50|512.73|508.25|512.3|507.82|512.73|508.25|512.2|507.72|0
1646862840000|2022-03-09 21:54:00|512.62|508.14|512.73|508.25|513.15|508.67|512.62|508.14|0
1646862850000|2022-03-09 21:54:10|513.26|508.78|513.26|508.78|513.26|508.78|513.26|508.78|0
1646862860000|2022-03-09 21:54:20|513.36|508.88|513.68|509.2|513.68|509.2|513.36|508.88|0
1646862870000|2022-03-09 21:54:30|513.47|508.99|513.57|509.09|513.57|509.09|513.47|508.99|0
1646862880000|2022-03-09 21:54:40|512.72|508.24|512.72|508.24|512.72|508.24|512.62|508.14|0
1646862890000|2022-03-09 21:54:50|513.05|508.57|512.72|508.24|513.05|508.57|512.72|508.24|0
1646862900000|2022-03-09 21:55:00|513.36|508.88|513.15|508.67|513.68|509.2|513.15|508.67|0
1646862910000|2022-03-09 21:55:10|513.36|508.88|513.15|508.67|513.36|508.88|513.15|508.67|0
1646862920000|2022-03-09 21:55:20|513.68|509.2|513.26|508.78|513.68|509.2|513.26|508.78|0
1646862930000|2022-03-09 21:55:30|513.15|508.67|513.57|509.09|513.57|509.09|513.15|508.67|0
1646862940000|2022-03-09 21:55:40|513.15|508.67|513.26|508.78|513.36|508.88|513.15|508.67|0
1646862950000|2022-03-09 21:55:50|513.36|508.88|513.15|508.67|513.36|508.88|512.94|508.46|0
1646862960000|2022-03-09 21:56:00|513.68|509.2|513.68|509.2|513.68|509.2|513.68|509.2|0
1646862970000|2022-03-09 21:56:10|513.57|509.09|513.15|508.67|513.57|509.09|513.15|508.67|0
1646862980000|2022-03-09 21:56:20|513.36|508.88|513.36|508.88|513.36|508.88|513.26|508.78|0
1646862990000|2022-03-09 21:56:30|513.15|508.67|513.15|508.67|513.15|508.67|513.15|508.67|0
1646863000000|2022-03-09 21:56:40|513.36|508.88|513.36|508.88|513.36|508.88|513.36|508.88|0
1646863020000|2022-03-09 21:57:00|512.94|508.46|512.94|508.46|512.94|508.46|512.94|508.46|0
1646863030000|2022-03-09 21:57:10|513.15|508.67|513.15|508.67|513.15|508.67|513.15|508.67|0
1646863070000|2022-03-09 21:57:50|513.36|508.88|513.36|508.88|513.36|508.88|513.36|508.88|0
1646863080000|2022-03-09 21:58:00|513.57|509.09|513.26|508.78|513.57|509.09|513.26|508.78|0
1646863090000|2022-03-09 21:58:10|513.36|508.88|513.36|508.88|513.57|509.09|513.36|508.88|0
1646863100000|2022-03-09 21:58:20|513.47|508.99|513.57|509.09|513.57|509.09|513.47|508.99|0
1646863110000|2022-03-09 21:58:30|513.36|508.88|513.36|508.88|513.36|508.88|513.36|508.88|0
1646863120000|2022-03-09 21:58:40|512.51|508.03|512.62|508.14|512.62|508.14|512.51|508.03|0
1646863130000|2022-03-09 21:58:50|512.51|508.03|512.51|508.03|512.51|508.03|512.51|508.03|0
1646863140000|2022-03-09 21:59:00|512.72|508.24|512.72|508.24|512.72|508.24|512.72|508.24|0
1646863150000|2022-03-09 21:59:10|512.51|508.03|512.51|508.03|512.51|508.03|512.51|508.03|0
1646863160000|2022-03-09 21:59:20|512.72|508.24|512.51|508.03|512.72|508.24|512.51|508.03|0
1646863180000|2022-03-09 21:59:40|513.36|508.88|512.93|508.45|513.36|508.88|512.93|508.45|0
1646863190000|2022-03-09 21:59:50|512.83|508.35|512.83|508.35|513.26|508.78|512.83|508.35|0
1646863200000|2022-03-09 22:00:00|513.02|508.54|513.04|508.56|513.04|508.56|513.02|508.54|0
1646863220000|2022-03-09 22:00:20|513.25|508.77|513.25|508.77|513.25|508.77|513.25|508.77|0
1646863240000|2022-03-09 22:00:40|512.63|508.15|512.63|508.15|512.63|508.15|512.63|508.15|0
1646863250000|2022-03-09 22:00:50|513.12|508.64|513.12|508.64|513.12|508.64|513.12|508.64|0
1646863260000|2022-03-09 22:01:00|512.91|508.43|512.98|508.5|512.98|508.5|512.91|508.43|0
1646863270000|2022-03-09 22:01:10|512.76|508.28|512.76|508.28|512.76|508.28|512.76|508.28|0
1646863290000|2022-03-09 22:01:30|512.98|508.5|513.12|508.64|513.12|508.64|512.98|508.5|0
1646863300000|2022-03-09 22:01:40|513.55|509.07|513.55|509.07|513.55|509.07|513.55|509.07|0
1646863320000|2022-03-09 22:02:00|513.34|508.86|513.06|508.58|513.34|508.86|513.06|508.58|0
1646863340000|2022-03-09 22:02:20|513.12|508.64|513.12|508.64|513.12|508.64|513.12|508.64|0
1646863350000|2022-03-09 22:02:30|513.34|508.86|513.34|508.86|513.34|508.86|513.34|508.86|0
1646863360000|2022-03-09 22:02:40|513.64|509.16|513.64|509.16|513.64|509.16|513.64|509.16|0
1646863390000|2022-03-09 22:03:10|513.96|509.48|514.29|509.81|514.29|509.81|513.96|509.48|0
1646863400000|2022-03-09 22:03:20|514.48|510|514.35|509.87|514.48|510|514.35|509.87|0
1646863410000|2022-03-09 22:03:30|514.66|510.18|514.66|510.18|514.66|510.18|514.66|510.18|0
1646863430000|2022-03-09 22:03:50|514.88|510.4|514.88|510.4|514.88|510.4|514.88|510.4|0
1646863440000|2022-03-09 22:04:00|514.39|509.91|514.45|509.97|514.45|509.97|514.39|509.91|0
1646863500000|2022-03-09 22:05:00|514.57|510.09|514.45|509.97|514.73|510.25|514.45|509.97|0
1646863520000|2022-03-09 22:05:20|514.39|509.91|514.39|509.91|514.39|509.91|514.39|509.91|0
1646863550000|2022-03-09 22:05:50|514.32|509.84|514.32|509.84|514.32|509.84|514.32|509.84|0
1646863560000|2022-03-09 22:06:00|514.63|510.15|514.75|510.27|514.75|510.27|514.63|510.15|0
1646863670000|2022-03-09 22:07:50|514.82|510.34|514.82|510.34|514.82|510.34|514.82|510.34|0
1646863680000|2022-03-09 22:08:00|514.75|510.27|514.75|510.27|514.75|510.27|514.75|510.27|0
1646863710000|2022-03-09 22:08:30|514.5|510.02|514.5|510.02|514.5|510.02|514.5|510.02|0
1646863720000|2022-03-09 22:08:40|514.56|510.08|514.56|510.08|514.56|510.08|514.56|510.08|0
1646863730000|2022-03-09 22:08:50|514.39|509.91|514.29|509.81|514.39|509.91|514.29|509.81|0
1646863760000|2022-03-09 22:09:20|514.56|510.08|514.56|510.08|514.56|510.08|514.56|510.08|0
1646863770000|2022-03-09 22:09:30|514.29|509.81|514.29|509.81|514.41|509.93|514.29|509.81|0
1646863780000|2022-03-09 22:09:40|514.56|510.08|514.29|509.81|514.56|510.08|514.29|509.81|0
1646863820000|2022-03-09 22:10:20|514.5|510.02|514.5|510.02|514.5|510.02|514.5|510.02|0
1646863840000|2022-03-09 22:10:40|514.72|510.24|514.72|510.24|514.72|510.24|514.72|510.24|0
1646863890000|2022-03-09 22:11:30|514.82|510.34|514.72|510.24|514.82|510.34|514.72|510.24|0
1646863910000|2022-03-09 22:11:50|514.82|510.34|514.82|510.34|514.82|510.34|514.82|510.34|0
1646863950000|2022-03-09 22:12:30|514.88|510.4|514.88|510.4|514.88|510.4|514.88|510.4|0
1646863980000|2022-03-09 22:13:00|514.75|510.27|514.84|510.36|514.84|510.36|514.75|510.27|0
1646864020000|2022-03-09 22:13:40|514.35|509.87|514.35|509.87|514.35|509.87|514.35|509.87|0
1646864030000|2022-03-09 22:13:50|514.66|510.18|514.66|510.18|514.66|510.18|514.66|510.18|0
1646864040000|2022-03-09 22:14:00|514.2|509.72|514.2|509.72|514.2|509.72|514.2|509.72|0
1646864050000|2022-03-09 22:14:10|513.77|509.29|514.07|509.59|514.07|509.59|513.77|509.29|0
1646864110000|2022-03-09 22:15:10|514.2|509.72|514.2|509.72|514.2|509.72|513.94|509.46|0
1646864160000|2022-03-09 22:16:00|514.56|510.08|513.77|509.29|514.56|510.08|513.77|509.29|0
1646864170000|2022-03-09 22:16:10|513.88|509.4|513.7|509.22|513.88|509.4|513.18|508.7|0
1646864180000|2022-03-09 22:16:20|513.77|509.29|513.86|509.38|513.86|509.38|513.77|509.29|0
1646864190000|2022-03-09 22:16:30|513.67|509.19|513.7|509.22|513.7|509.22|513.67|509.19|0
1646864200000|2022-03-09 22:16:40|513.98|509.5|513.98|509.5|513.98|509.5|513.98|509.5|0
1646864210000|2022-03-09 22:16:50|513.7|509.22|513.6|509.12|513.7|509.22|513.6|509.12|0
1646864220000|2022-03-09 22:17:00|513.64|509.16|513.7|509.22|513.7|509.22|513.64|509.16|0
1646864230000|2022-03-09 22:17:10|513.58|509.1|513.58|509.1|513.58|509.1|513.58|509.1|0
1646864250000|2022-03-09 22:17:30|513.7|509.22|513.7|509.22|513.7|509.22|513.7|509.22|0
1646864260000|2022-03-09 22:17:40|513.79|509.31|513.79|509.31|513.79|509.31|513.79|509.31|0
1646864280000|2022-03-09 22:18:00|513.62|509.14|513.48|509|513.62|509.14|513.48|509|0
1646864290000|2022-03-09 22:18:10|513.63|509.15|513.57|509.09|513.63|509.15|513.57|509.09|0
1646864300000|2022-03-09 22:18:20|513.63|509.15|513.63|509.15|513.63|509.15|513.63|509.15|0
1646864320000|2022-03-09 22:18:40|513.72|509.24|513.72|509.24|513.72|509.24|513.72|509.24|0
1646864330000|2022-03-09 22:18:50|513.66|509.18|513.66|509.18|513.66|509.18|513.66|509.18|0
1646864340000|2022-03-09 22:19:00|513.72|509.24|513.72|509.24|513.72|509.24|513.72|509.24|0
1646864370000|2022-03-09 22:19:30|513.78|509.3|513.78|509.3|513.78|509.3|513.78|509.3|0
1646864380000|2022-03-09 22:19:40|513.82|509.34|513.82|509.34|513.82|509.34|513.82|509.34|0
1646864410000|2022-03-09 22:20:10|513.78|509.3|513.78|509.3|513.78|509.3|513.78|509.3|0
1646864490000|2022-03-09 22:21:30|513.91|509.43|513.91|509.43|513.91|509.43|513.91|509.43|0
1646864520000|2022-03-09 22:22:00|513.87|509.39|513.87|509.39|513.87|509.39|513.87|509.39|0
1646864530000|2022-03-09 22:22:10|513.6|509.12|513.6|509.12|513.6|509.12|513.6|509.12|0
1646864540000|2022-03-09 22:22:20|513.66|509.18|513.66|509.18|513.66|509.18|513.66|509.18|0
1646864550000|2022-03-09 22:22:30|513.6|509.12|513.66|509.18|513.66|509.18|513.6|509.12|0
1646864560000|2022-03-09 22:22:40|513.6|509.12|513.6|509.12|513.6|509.12|513.6|509.12|0
1646864580000|2022-03-09 22:23:00|513.38|508.9|513.38|508.9|513.38|508.9|513.38|508.9|0
1646864700000|2022-03-09 22:25:00|513.08|508.6|513.08|508.6|513.08|508.6|513.08|508.6|0
1646864710000|2022-03-09 22:25:10|513.38|508.9|513.38|508.9|513.38|508.9|513.38|508.9|0
1646864720000|2022-03-09 22:25:20|513.32|508.84|513.32|508.84|513.32|508.84|513.32|508.84|0
1646864760000|2022-03-09 22:26:00|513.35|508.87|513.38|508.9|513.38|508.9|513.35|508.87|0
1646864790000|2022-03-09 22:26:30|513.11|508.63|513.11|508.63|513.11|508.63|513.11|508.63|0
1646864990000|2022-03-09 22:29:50|513.32|508.84|513.38|508.9|513.38|508.9|513.32|508.84|0
1646865010000|2022-03-09 22:30:10|513.44|508.96|513.44|508.96|513.44|508.96|513.44|508.96|0
1646865020000|2022-03-09 22:30:20|513.41|508.93|513.41|508.93|513.41|508.93|513.41|508.93|0
1646865030000|2022-03-09 22:30:30|513.35|508.87|513.35|508.87|513.35|508.87|513.35|508.87|0
1646865050000|2022-03-09 22:30:50|513.38|508.9|513.35|508.87|513.38|508.9|513.35|508.87|0
1646865060000|2022-03-09 22:31:00|513.32|508.84|513.32|508.84|513.32|508.84|513.32|508.84|0
1646865170000|2022-03-09 22:32:50|513.38|508.9|513.35|508.87|513.38|508.9|513.35|508.87|0
1646865190000|2022-03-09 22:33:10|513.29|508.81|513.29|508.81|513.29|508.81|513.29|508.81|0
1646865210000|2022-03-09 22:33:30|513.25|508.77|513.25|508.77|513.25|508.77|513.25|508.77|0
1646865290000|2022-03-09 22:34:50|513.23|508.75|513.23|508.75|513.23|508.75|513.23|508.75|0
1646865320000|2022-03-09 22:35:20|513.32|508.84|513.38|508.9|513.38|508.9|513.32|508.84|0
1646865330000|2022-03-09 22:35:30|513.32|508.84|513.32|508.84|513.32|508.84|513.32|508.84|0
1646865340000|2022-03-09 22:35:40|513.38|508.9|513.38|508.9|513.38|508.9|513.38|508.9|0
1646865390000|2022-03-09 22:36:30|513.44|508.96|513.44|508.96|513.44|508.96|513.44|508.96|0
1646865430000|2022-03-09 22:37:10|513.23|508.75|513.47|508.99|513.47|508.99|513.23|508.75|0
1646865440000|2022-03-09 22:37:20|513.66|509.18|513.5|509.02|513.66|509.18|513.5|509.02|0
1646865470000|2022-03-09 22:37:50|513.53|509.05|513.53|509.05|513.53|509.05|513.53|509.05|0
1646865500000|2022-03-09 22:38:20|513.5|509.02|513.47|508.99|513.5|509.02|513.47|508.99|0
1646865550000|2022-03-09 22:39:10|513.5|509.02|513.5|509.02|513.5|509.02|513.5|509.02|0
1646865600000|2022-03-09 22:40:00|513.53|509.05|513.53|509.05|513.53|509.05|513.53|509.05|0
1646865780000|2022-03-09 22:43:00|513.56|509.08|513.56|509.08|513.56|509.08|513.56|509.08|0
1646866020000|2022-03-09 22:47:00|513.59|509.11|513.59|509.11|513.59|509.11|513.59|509.11|0
1646866190000|2022-03-09 22:49:50|513.62|509.14|513.62|509.14|513.62|509.14|513.62|509.14|0
1646866260000|2022-03-09 22:51:00|513.65|509.17|513.65|509.17|513.65|509.17|513.65|509.17|0
1646866290000|2022-03-09 22:51:30|513.68|509.2|513.65|509.17|513.68|509.2|513.65|509.17|0
1646866330000|2022-03-09 22:52:10|513.62|509.14|513.65|509.17|513.65|509.17|513.62|509.14|0
1646866350000|2022-03-09 22:52:30|513.62|509.14|513.65|509.17|513.65|509.17|513.62|509.14|0
1646866420000|2022-03-09 22:53:40|513.62|509.14|513.62|509.14|513.62|509.14|513.62|509.14|0
1646866430000|2022-03-09 22:53:50|513.59|509.11|513.59|509.11|513.59|509.11|513.59|509.11|0
1646866440000|2022-03-09 22:54:00|513.51|509.03|513.53|509.05|513.53|509.05|513.51|509.03|0
1646866460000|2022-03-09 22:54:20|513.59|509.11|513.59|509.11|513.59|509.11|513.59|509.11|0
1646866490000|2022-03-09 22:54:50|513.53|509.05|513.53|509.05|513.53|509.05|513.53|509.05|0
1646866520000|2022-03-09 22:55:20|513.59|509.11|513.63|509.15|513.63|509.15|513.59|509.11|0
1646866530000|2022-03-09 22:55:30|513.47|508.99|513.47|508.99|513.47|508.99|513.47|508.99|0
1646866540000|2022-03-09 22:55:40|513.29|508.81|513.29|508.81|513.29|508.81|513.29|508.81|0
1646866580000|2022-03-09 22:56:20|513.23|508.75|513.23|508.75|513.23|508.75|513.23|508.75|0
1646866590000|2022-03-09 22:56:30|513.19|508.71|513.19|508.71|513.19|508.71|513.13|508.65|0
1646866620000|2022-03-09 22:57:00|513.68|509.2|513.84|509.36|513.84|509.36|513.68|509.2|0
1646866630000|2022-03-09 22:57:10|513.68|509.2|513.68|509.2|513.68|509.2|513.68|509.2|0
1646866640000|2022-03-09 22:57:20|513.66|509.18|513.59|509.11|513.66|509.18|513.59|509.11|0
1646866660000|2022-03-09 22:57:40|513.57|509.09|513.59|509.11|513.59|509.11|513.57|509.09|0
1646866670000|2022-03-09 22:57:50|513.57|509.09|513.66|509.18|513.66|509.18|513.57|509.09|0
1646866690000|2022-03-09 22:58:10|513.84|509.36|513.84|509.36|513.84|509.36|513.84|509.36|0
1646866710000|2022-03-09 22:58:30|513.9|509.42|513.9|509.42|513.9|509.42|513.9|509.42|0
1646866720000|2022-03-09 22:58:40|514|509.52|514.09|509.61|514.09|509.61|514|509.52|0
1646866740000|2022-03-09 22:59:00|514|509.52|514.18|509.7|514.18|509.7|514|509.52|0
1646866750000|2022-03-09 22:59:10|514|509.52|514|509.52|514|509.52|514|509.52|0
1646866760000|2022-03-09 22:59:20|513.9|509.42|513.9|509.42|513.9|509.42|513.9|509.42|0
1646866770000|2022-03-09 22:59:30|513.94|509.46|513.9|509.42|513.94|509.46|513.66|509.18|0
1646866780000|2022-03-09 22:59:40|513.66|509.18|513.94|509.46|513.94|509.46|513.66|509.18|0
1646866790000|2022-03-09 22:59:50|513.96|509.48|513.94|509.46|514.03|509.55|513.94|509.46|0
1646866800000|2022-03-09 23:00:00|512.81|508.33|515.56|511.08|515.56|511.08|512.81|508.33|0
1646866810000|2022-03-09 23:00:10|514.5|510.02|513.76|509.28|514.5|510.02|513.55|509.07|0
1646866820000|2022-03-09 23:00:20|514.08|509.6|513.66|509.18|514.6|510.12|513.66|509.18|0
1646866830000|2022-03-09 23:00:30|514.6|510.12|514.6|510.12|514.6|510.12|514.5|510.02|0
1646866840000|2022-03-09 23:00:40|514.39|509.91|514.18|509.7|514.39|509.91|514.18|509.7|0
1646866850000|2022-03-09 23:00:50|514.08|509.6|514.39|509.91|514.39|509.91|514.08|509.6|0
1646866860000|2022-03-09 23:01:00|514.18|509.7|515.14|510.66|515.14|510.66|514.18|509.7|0
1646866870000|2022-03-09 23:01:10|515.35|510.87|515.87|511.39|516.09|511.61|515.35|510.87|0
1646866880000|2022-03-09 23:01:20|515.99|511.51|516.62|512.14|517.26|512.78|515.99|511.51|0
1646866890000|2022-03-09 23:01:30|516.72|512.24|516.93|512.45|517.04|512.56|516.72|512.24|0
1646866900000|2022-03-09 23:01:40|517.04|512.56|517.89|513.41|517.89|513.41|517.04|512.56|0
1646866910000|2022-03-09 23:01:50|517.68|513.2|517.47|512.99|517.68|513.2|517.26|512.78|0
1646866920000|2022-03-09 23:02:00|518.11|513.63|517.68|513.2|518.11|513.63|517.68|513.2|0
1646866930000|2022-03-09 23:02:10|517.47|512.99|517.36|512.88|517.47|512.99|517.36|512.88|0
1646866940000|2022-03-09 23:02:20|517.26|512.78|517.47|512.99|517.57|513.09|517.26|512.78|0
1646866950000|2022-03-09 23:02:30|517.15|512.67|517.68|513.2|517.68|513.2|517.15|512.67|0
1646866960000|2022-03-09 23:02:40|517.57|513.09|517.47|512.99|517.57|513.09|517.47|512.99|0
1646866970000|2022-03-09 23:02:50|517.15|512.67|516.83|512.35|517.26|512.78|516.83|512.35|0
1646866980000|2022-03-09 23:03:00|517.47|512.99|517.26|512.78|517.47|512.99|517.26|512.78|0
1646866990000|2022-03-09 23:03:10|516.93|512.45|516.3|511.82|516.93|512.45|516.3|511.82|0
1646867000000|2022-03-09 23:03:20|515.45|510.97|515.45|510.97|515.66|511.18|515.45|510.97|0
1646867010000|2022-03-09 23:03:30|515.03|510.55|516.09|511.61|516.09|511.61|515.03|510.55|0
1646867020000|2022-03-09 23:03:40|516.2|511.72|515.56|511.08|516.2|511.72|515.56|511.08|0
1646867030000|2022-03-09 23:03:50|515.98|511.5|515.87|511.39|515.98|511.5|515.87|511.39|0
1646867040000|2022-03-09 23:04:00|516.09|511.61|515.98|511.5|516.2|511.72|515.98|511.5|0
1646867050000|2022-03-09 23:04:10|515.77|511.29|515.24|510.76|515.77|511.29|515.24|510.76|0
1646867060000|2022-03-09 23:04:20|515.45|510.97|515.56|511.08|515.56|511.08|515.35|510.87|0
1646867070000|2022-03-09 23:04:30|515.77|511.29|515.77|511.29|515.77|511.29|515.56|511.08|0
1646867080000|2022-03-09 23:04:40|515.87|511.39|515.77|511.29|515.87|511.39|515.77|511.29|0
1646867090000|2022-03-09 23:04:50|515.66|511.18|515.77|511.29|515.77|511.29|515.56|511.08|0
1646867100000|2022-03-09 23:05:00|515.98|511.5|515.98|511.5|515.98|511.5|515.98|511.5|0
1646867110000|2022-03-09 23:05:10|515.87|511.39|516.09|511.61|516.09|511.61|515.87|511.39|0
1646867120000|2022-03-09 23:05:20|516.3|511.82|516.51|512.03|516.51|512.03|516.3|511.82|0
1646867130000|2022-03-09 23:05:30|516.41|511.93|516.41|511.93|516.51|512.03|516.41|511.93|0
1646867140000|2022-03-09 23:05:40|516.62|512.14|516.93|512.45|516.93|512.45|516.62|512.14|0
1646867150000|2022-03-09 23:05:50|516.83|512.35|516.2|511.72|516.83|512.35|516.2|511.72|0
1646867160000|2022-03-09 23:06:00|516.41|511.93|516.09|511.61|516.41|511.93|515.87|511.39|0
1646867170000|2022-03-09 23:06:10|515.98|511.5|516.09|511.61|516.09|511.61|515.87|511.39|0
1646867180000|2022-03-09 23:06:20|515.87|511.39|515.98|511.5|516.51|512.03|515.87|511.39|0
1646867190000|2022-03-09 23:06:30|515.87|511.39|515.24|510.76|515.87|511.39|515.24|510.76|0
1646867200000|2022-03-09 23:06:40|515.35|510.87|515.03|510.55|515.35|510.87|515.03|510.55|0
1646867210000|2022-03-09 23:06:50|514.81|510.33|515.77|511.29|515.77|511.29|514.81|510.33|0
1646867220000|2022-03-09 23:07:00|515.98|511.5|516.08|511.6|516.08|511.6|515.98|511.5|0
1646867230000|2022-03-09 23:07:10|515.98|511.5|515.14|510.66|515.98|511.5|515.14|510.66|0
1646867240000|2022-03-09 23:07:20|515.35|510.87|515.56|511.08|515.77|511.29|515.35|510.87|0
1646867250000|2022-03-09 23:07:30|515.14|510.66|514.92|510.44|515.14|510.66|514.92|510.44|0
1646867260000|2022-03-09 23:07:40|515.03|510.55|514.92|510.44|515.03|510.55|514.92|510.44|0
1646867270000|2022-03-09 23:07:50|514.71|510.23|515.03|510.55|515.35|510.87|514.71|510.23|0
1646867280000|2022-03-09 23:08:00|515.14|510.66|514.92|510.44|515.14|510.66|514.92|510.44|0
1646867290000|2022-03-09 23:08:10|515.14|510.66|515.14|510.66|515.14|510.66|515.14|510.66|0
1646867300000|2022-03-09 23:08:20|515.45|510.97|515.35|510.87|515.45|510.97|515.14|510.66|0
1646867310000|2022-03-09 23:08:30|515.45|510.97|515.77|511.29|515.87|511.39|515.14|510.66|0
1646867320000|2022-03-09 23:08:40|515.56|511.08|514.92|510.44|515.56|511.08|514.92|510.44|0
1646867330000|2022-03-09 23:08:50|514.5|510.02|514.39|509.91|514.71|510.23|514.39|509.91|0
1646867340000|2022-03-09 23:09:00|514.18|509.7|514.18|509.7|514.18|509.7|514.18|509.7|0
1646867350000|2022-03-09 23:09:10|514.29|509.81|514.08|509.6|514.29|509.81|514.08|509.6|0
1646867360000|2022-03-09 23:09:20|513.76|509.28|513.76|509.28|513.76|509.28|513.65|509.17|0
1646867370000|2022-03-09 23:09:30|513.54|509.06|513.87|509.39|514.18|509.7|513.54|509.06|0
1646867380000|2022-03-09 23:09:40|513.97|509.49|514.08|509.6|514.08|509.6|513.87|509.39|0
1646867390000|2022-03-09 23:09:50|514.5|510.02|514.92|510.44|514.92|510.44|514.5|510.02|0
1646867400000|2022-03-09 23:10:00|515.02|510.54|515.02|510.54|515.02|510.54|515.02|510.54|0
1646867410000|2022-03-09 23:10:10|514.71|510.23|514.71|510.23|514.81|510.33|514.71|510.23|0
1646867420000|2022-03-09 23:10:20|514.5|510.02|512.91|508.43|514.5|510.02|512.91|508.43|0
1646867430000|2022-03-09 23:10:30|512.49|508.01|512.49|508.01|512.49|508.01|512.49|508.01|0
1646867440000|2022-03-09 23:10:40|512.6|508.12|512.49|508.01|512.91|508.43|512.49|508.01|0
1646867450000|2022-03-09 23:10:50|512.06|507.58|513.65|509.17|513.65|509.17|512.06|507.58|0
1646867460000|2022-03-09 23:11:00|513.86|509.38|514.29|509.81|514.39|509.91|513.86|509.38|0
1646867470000|2022-03-09 23:11:10|513.97|509.49|512.28|507.8|513.97|509.49|512.28|507.8|0
1646867480000|2022-03-09 23:11:20|512.49|508.01|511.75|507.27|512.6|508.12|511.43|506.95|0
1646867490000|2022-03-09 23:11:30|511.43|506.95|511.75|507.27|511.75|507.27|511.33|506.85|0
1646867500000|2022-03-09 23:11:40|511.85|507.37|511.96|507.48|511.96|507.48|511.85|507.37|0
1646867510000|2022-03-09 23:11:50|512.39|507.91|512.17|507.69|512.49|508.01|512.17|507.69|0
1646867520000|2022-03-09 23:12:00|512.28|507.8|511.85|507.37|512.38|507.9|511.85|507.37|0
1646867530000|2022-03-09 23:12:10|511.96|507.48|511.22|506.74|511.96|507.48|511.22|506.74|0
1646867540000|2022-03-09 23:12:20|511.43|506.95|511.43|506.95|511.54|507.06|511.43|506.95|0
1646867550000|2022-03-09 23:12:30|511.54|507.06|511.64|507.16|511.64|507.16|511.43|506.95|0
1646867560000|2022-03-09 23:12:40|511.43|506.95|511.43|506.95|511.43|506.95|511.43|506.95|0
1646867570000|2022-03-09 23:12:50|511.64|507.16|511.64|507.16|511.64|507.16|511.64|507.16|0
1646867580000|2022-03-09 23:13:00|511.85|507.37|511.85|507.37|511.85|507.37|511.85|507.37|0
1646867600000|2022-03-09 23:13:20|512.06|507.58|512.06|507.58|512.06|507.58|512.06|507.58|0
1646867610000|2022-03-09 23:13:30|512.49|508.01|513.02|508.54|513.02|508.54|512.49|508.01|0
1646867620000|2022-03-09 23:13:40|513.23|508.75|513.02|508.54|513.23|508.75|513.02|508.54|0
1646867630000|2022-03-09 23:13:50|513.12|508.64|513.12|508.64|513.12|508.64|513.02|508.54|0
1646867640000|2022-03-09 23:14:00|513.44|508.96|513.02|508.54|513.44|508.96|512.91|508.43|0
1646867650000|2022-03-09 23:14:10|513.12|508.64|513.02|508.54|513.12|508.64|513.02|508.54|0
1646867660000|2022-03-09 23:14:20|513.12|508.64|513.33|508.85|513.33|508.85|513.12|508.64|0
1646867670000|2022-03-09 23:14:30|513.54|509.06|513.86|509.38|513.97|509.49|513.54|509.06|0
1646867680000|2022-03-09 23:14:40|513.97|509.49|513.54|509.06|514.08|509.6|513.54|509.06|0
1646867690000|2022-03-09 23:14:50|513.97|509.49|513.97|509.49|514.18|509.7|513.75|509.27|0
1646867700000|2022-03-09 23:15:00|513.75|509.27|513.33|508.85|513.75|509.27|513.12|508.64|0
1646867710000|2022-03-09 23:15:10|513.44|508.96|513.54|509.06|513.54|509.06|513.44|508.96|0
1646867720000|2022-03-09 23:15:20|513.23|508.75|513.65|509.17|513.75|509.27|513.23|508.75|0
1646867730000|2022-03-09 23:15:30|513.86|509.38|514.18|509.7|514.18|509.7|513.65|509.17|0
1646867740000|2022-03-09 23:15:40|514.5|510.02|514.92|510.44|515.02|510.54|514.5|510.02|0
1646867750000|2022-03-09 23:15:50|514.81|510.33|514.81|510.33|514.81|510.33|514.81|510.33|0
1646867760000|2022-03-09 23:16:00|514.6|510.12|514.81|510.33|515.02|510.54|514.6|510.12|0
1646867770000|2022-03-09 23:16:10|514.6|510.12|513.86|509.38|514.6|510.12|513.86|509.38|0
1646867780000|2022-03-09 23:16:20|513.75|509.27|513.86|509.38|513.86|509.38|513.75|509.27|0
1646867790000|2022-03-09 23:16:30|513.96|509.48|514.29|509.81|514.29|509.81|513.96|509.48|0
1646867800000|2022-03-09 23:16:40|514.18|509.7|514.5|510.02|514.6|510.12|514.18|509.7|0
1646867810000|2022-03-09 23:16:50|514.81|510.33|515.02|510.54|515.02|510.54|514.81|510.33|0
1646867820000|2022-03-09 23:17:00|514.81|510.33|514.92|510.44|515.02|510.54|514.81|510.33|0
1646867830000|2022-03-09 23:17:10|514.81|510.33|515.02|510.54|515.13|510.65|514.81|510.33|0
1646867840000|2022-03-09 23:17:20|515.13|510.65|514.81|510.33|515.13|510.65|514.81|510.33|0
1646867850000|2022-03-09 23:17:30|515.02|510.54|515.45|510.97|515.45|510.97|515.02|510.54|0
1646867860000|2022-03-09 23:17:40|515.56|511.08|515.66|511.18|515.66|511.18|515.56|511.08|0
1646867870000|2022-03-09 23:17:50|515.23|510.75|515.02|510.54|515.23|510.75|514.92|510.44|0
1646867890000|2022-03-09 23:18:10|514.6|510.12|514.71|510.23|514.81|510.33|514.6|510.12|0
1646867900000|2022-03-09 23:18:20|514.81|510.33|515.02|510.54|515.02|510.54|514.81|510.33|0
1646867910000|2022-03-09 23:18:30|515.13|510.65|515.13|510.65|515.23|510.75|515.13|510.65|0
1646867920000|2022-03-09 23:18:40|515.23|510.75|514.92|510.44|515.23|510.75|514.92|510.44|0
1646867930000|2022-03-09 23:18:50|515.02|510.54|515.34|510.86|515.45|510.97|515.02|510.54|0
1646867940000|2022-03-09 23:19:00|515.66|511.18|515.34|510.86|515.66|511.18|515.34|510.86|0
1646867950000|2022-03-09 23:19:10|515.45|510.97|515.56|511.08|515.56|511.08|515.45|510.97|0
1646867960000|2022-03-09 23:19:20|515.13|510.65|515.44|510.96|515.66|511.18|515.13|510.65|0
1646867970000|2022-03-09 23:19:30|515.56|511.08|515.66|511.18|515.66|511.18|515.56|511.08|0
1646867980000|2022-03-09 23:19:40|515.44|510.96|515.87|511.39|515.87|511.39|515.44|510.96|0
1646867990000|2022-03-09 23:19:50|516.08|511.6|516.29|511.81|516.29|511.81|516.08|511.6|0
1646868000000|2022-03-09 23:20:00|516.08|511.6|516.4|511.92|516.5|512.02|516.08|511.6|0
1646868010000|2022-03-09 23:20:10|516.29|511.81|516.72|512.24|516.72|512.24|516.29|511.81|0
1646868020000|2022-03-09 23:20:20|516.93|512.45|516.93|512.45|516.93|512.45|516.93|512.45|0
1646868030000|2022-03-09 23:20:30|516.83|512.35|516.93|512.45|516.93|512.45|516.83|512.35|0
1646868040000|2022-03-09 23:20:40|516.72|512.24|516.72|512.24|516.72|512.24|516.5|512.02|0
1646868050000|2022-03-09 23:20:50|516.61|512.13|516.29|511.81|516.72|512.24|516.29|511.81|0
1646868060000|2022-03-09 23:21:00|516.19|511.71|515.34|510.86|516.19|511.71|515.34|510.86|0
1646868070000|2022-03-09 23:21:10|515.23|510.75|515.44|510.96|515.55|511.07|515.23|510.75|0
1646868080000|2022-03-09 23:21:20|515.66|511.18|515.55|511.07|515.66|511.18|515.44|510.96|0
1646868090000|2022-03-09 23:21:30|515.44|510.96|515.66|511.18|515.66|511.18|515.44|510.96|0
1646868100000|2022-03-09 23:21:40|515.87|511.39|515.77|511.29|515.87|511.39|515.66|511.18|0
1646868110000|2022-03-09 23:21:50|515.66|511.18|515.55|511.07|515.66|511.18|515.55|511.07|0
1646868120000|2022-03-09 23:22:00|515.66|511.18|515.44|510.96|515.66|511.18|515.44|510.96|0
1646868130000|2022-03-09 23:22:10|515.66|511.18|515.77|511.29|515.77|511.29|515.66|511.18|0
1646868140000|2022-03-09 23:22:20|516.19|511.71|516.72|512.24|516.72|512.24|516.19|511.71|0
1646868150000|2022-03-09 23:22:30|516.5|512.02|516.29|511.81|516.61|512.13|516.29|511.81|0
1646868160000|2022-03-09 23:22:40|516.5|512.02|516.5|512.02|516.72|512.24|516.5|512.02|0
1646868170000|2022-03-09 23:22:50|516.72|512.24|517.14|512.66|517.14|512.66|516.71|512.23|0
1646868180000|2022-03-09 23:23:00|517.04|512.56|517.04|512.56|517.14|512.66|517.04|512.56|0
1646868190000|2022-03-09 23:23:10|516.93|512.45|517.04|512.56|517.04|512.56|516.93|512.45|0
1646868200000|2022-03-09 23:23:20|517.56|513.08|517.99|513.51|517.99|513.51|517.56|513.08|0
1646868210000|2022-03-09 23:23:30|517.89|513.41|517.89|513.41|517.99|513.51|517.78|513.3|0
1646868220000|2022-03-09 23:23:40|517.78|513.3|517.89|513.41|517.89|513.41|517.67|513.19|0
1646868230000|2022-03-09 23:23:50|517.99|513.51|517.89|513.41|518.1|513.62|517.89|513.41|0
1646868240000|2022-03-09 23:24:00|517.99|513.51|517.56|513.08|517.99|513.51|517.56|513.08|0
1646868250000|2022-03-09 23:24:10|517.89|513.41|517.67|513.19|517.89|513.41|517.67|513.19|0
1646868260000|2022-03-09 23:24:20|517.56|513.08|517.77|513.29|517.77|513.29|517.56|513.08|0
1646868270000|2022-03-09 23:24:30|517.89|513.41|517.99|513.51|517.99|513.51|517.77|513.29|0
1646868280000|2022-03-09 23:24:40|517.77|513.29|518.62|514.14|518.62|514.14|517.77|513.29|0
1646868290000|2022-03-09 23:24:50|518.73|514.25|518.95|514.47|519.05|514.57|518.73|514.25|0
1646868300000|2022-03-09 23:25:00|518.73|514.25|518.52|514.04|518.84|514.36|518.52|514.04|0
1646868310000|2022-03-09 23:25:10|518.41|513.93|518.1|513.62|518.41|513.93|518.1|513.62|0
1646868320000|2022-03-09 23:25:20|518.41|513.93|518.2|513.72|518.41|513.93|518.2|513.72|0
1646868330000|2022-03-09 23:25:30|518.1|513.62|517.99|513.51|518.1|513.62|517.99|513.51|0
1646868340000|2022-03-09 23:25:40|518.2|513.72|518.41|513.93|518.41|513.93|518.1|513.62|0
1646868350000|2022-03-09 23:25:50|518.62|514.14|518.41|513.93|518.62|514.14|518.41|513.93|0
1646868360000|2022-03-09 23:26:00|518.52|514.04|518.52|514.04|518.84|514.36|518.52|514.04|0
1646868370000|2022-03-09 23:26:10|518.62|514.14|518.73|514.25|518.73|514.25|518.52|514.04|0
1646868380000|2022-03-09 23:26:20|518.62|514.14|518.95|514.47|519.05|514.57|518.62|514.14|0
1646868390000|2022-03-09 23:26:30|518.84|514.36|519.05|514.57|519.05|514.57|518.84|514.36|0
1646868400000|2022-03-09 23:26:40|518.73|514.25|519.05|514.57|519.05|514.57|518.73|514.25|0
1646868410000|2022-03-09 23:26:50|518.73|514.25|518.31|513.83|518.73|514.25|518.31|513.83|0
1646868420000|2022-03-09 23:27:00|518.2|513.72|518.41|513.93|518.41|513.93|518.2|513.72|0
1646868440000|2022-03-09 23:27:20|518.62|514.14|518.62|514.14|518.62|514.14|518.52|514.04|0
1646868450000|2022-03-09 23:27:30|518.83|514.35|519.05|514.57|519.05|514.57|518.83|514.35|0
1646868460000|2022-03-09 23:27:40|518.83|514.35|518.95|514.47|519.26|514.78|518.83|514.35|0
1646868470000|2022-03-09 23:27:50|518.83|514.35|518.41|513.93|518.83|514.35|518.41|513.93|0
1646868480000|2022-03-09 23:28:00|518.31|513.83|518.41|513.93|518.41|513.93|518.2|513.72|0
1646868490000|2022-03-09 23:28:10|518.31|513.83|518.62|514.14|518.62|514.14|518.2|513.72|0
1646868500000|2022-03-09 23:28:20|518.2|513.72|518.2|513.72|518.2|513.72|517.88|513.4|0
1646868510000|2022-03-09 23:28:30|517.77|513.29|517.56|513.08|517.88|513.4|517.56|513.08|0
1646868520000|2022-03-09 23:28:40|517.35|512.87|517.35|512.87|517.35|512.87|517.35|512.87|0
1646868530000|2022-03-09 23:28:50|517.46|512.98|517.46|512.98|517.56|513.08|517.46|512.98|0
1646868540000|2022-03-09 23:29:00|517.56|513.08|517.35|512.87|517.56|513.08|517.35|512.87|0
1646868550000|2022-03-09 23:29:10|517.46|512.98|517.46|512.98|517.46|512.98|517.46|512.98|0
1646868560000|2022-03-09 23:29:20|517.56|513.08|517.77|513.29|517.77|513.29|517.56|513.08|0
1646868570000|2022-03-09 23:29:30|517.56|513.08|517.35|512.87|517.56|513.08|517.14|512.66|0
1646868580000|2022-03-09 23:29:40|517.25|512.77|517.77|513.29|517.77|513.29|517.25|512.77|0
1646868590000|2022-03-09 23:29:50|517.67|513.19|517.67|513.19|517.67|513.19|517.56|513.08|0
1646868600000|2022-03-09 23:30:00|517.35|512.87|517.14|512.66|517.35|512.87|517.14|512.66|0
1646868610000|2022-03-09 23:30:10|517.35|512.87|517.35|512.87|517.35|512.87|517.35|512.87|0
1646868620000|2022-03-09 23:30:20|517.25|512.77|517.14|512.66|517.25|512.77|517.14|512.66|0
1646868630000|2022-03-09 23:30:30|517.03|512.55|516.92|512.44|517.03|512.55|516.92|512.44|0
1646868640000|2022-03-09 23:30:40|517.03|512.55|516.92|512.44|517.03|512.55|516.92|512.44|0
1646868650000|2022-03-09 23:30:50|516.71|512.23|516.92|512.44|516.92|512.44|516.71|512.23|0
1646868660000|2022-03-09 23:31:00|516.82|512.34|516.92|512.44|516.92|512.44|516.82|512.34|0
1646868670000|2022-03-09 23:31:10|517.14|512.66|516.92|512.44|517.25|512.77|516.92|512.44|0
1646868680000|2022-03-09 23:31:20|517.14|512.66|517.03|512.55|517.14|512.66|517.03|512.55|0
1646868690000|2022-03-09 23:31:30|516.82|512.34|516.92|512.44|517.03|512.55|516.82|512.34|0
1646868700000|2022-03-09 23:31:40|517.03|512.55|516.92|512.44|517.03|512.55|516.92|512.44|0
1646868710000|2022-03-09 23:31:50|517.25|512.77|517.03|512.55|517.25|512.77|517.03|512.55|0
1646868720000|2022-03-09 23:32:00|517.14|512.66|517.35|512.87|517.35|512.87|517.14|512.66|0
1646868730000|2022-03-09 23:32:10|517.25|512.77|516.71|512.23|517.25|512.77|516.71|512.23|0
1646868740000|2022-03-09 23:32:20|516.92|512.44|516.82|512.34|516.92|512.44|516.82|512.34|0
1646868750000|2022-03-09 23:32:30|516.92|512.44|516.71|512.23|516.92|512.44|516.71|512.23|0
1646868760000|2022-03-09 23:32:40|516.61|512.13|516.82|512.34|516.82|512.34|516.61|512.13|0
1646868770000|2022-03-09 23:32:50|516.92|512.44|516.71|512.23|517.14|512.66|516.71|512.23|0
1646868780000|2022-03-09 23:33:00|516.92|512.44|516.92|512.44|516.92|512.44|516.92|512.44|0
1646868790000|2022-03-09 23:33:10|516.82|512.34|517.03|512.55|517.03|512.55|516.71|512.23|0
1646868800000|2022-03-09 23:33:20|516.92|512.44|516.92|512.44|516.92|512.44|516.61|512.13|0
1646868810000|2022-03-09 23:33:30|516.82|512.34|516.82|512.34|516.82|512.34|516.71|512.23|0
1646868820000|2022-03-09 23:33:40|516.92|512.44|516.92|512.44|516.92|512.44|516.92|512.44|0
1646868830000|2022-03-09 23:33:50|516.82|512.34|516.92|512.44|516.92|512.44|516.71|512.23|0
1646868840000|2022-03-09 23:34:00|516.82|512.34|516.92|512.44|516.92|512.44|516.82|512.34|0
1646868850000|2022-03-09 23:34:10|516.82|512.34|516.82|512.34|516.82|512.34|516.82|512.34|0
1646868860000|2022-03-09 23:34:20|516.92|512.44|516.92|512.44|516.92|512.44|516.92|512.44|0
1646868870000|2022-03-09 23:34:30|516.82|512.34|516.82|512.34|516.82|512.34|516.71|512.23|0
1646868880000|2022-03-09 23:34:40|517.03|512.55|517.03|512.55|517.03|512.55|516.92|512.44|0
1646868890000|2022-03-09 23:34:50|516.92|512.44|516.92|512.44|516.92|512.44|516.92|512.44|0
1646868930000|2022-03-09 23:35:30|517.03|512.55|517.03|512.55|517.03|512.55|517.03|512.55|0
1646868940000|2022-03-09 23:35:40|516.92|512.44|517.35|512.87|517.35|512.87|516.92|512.44|0
1646868950000|2022-03-09 23:35:50|517.56|513.08|517.56|513.08|517.56|513.08|517.56|513.08|0
1646868960000|2022-03-09 23:36:00|517.46|512.98|517.77|513.29|517.77|513.29|517.46|512.98|0
1646868970000|2022-03-09 23:36:10|518.2|513.72|518.52|514.04|518.52|514.04|518.2|513.72|0
1646868980000|2022-03-09 23:36:20|518.62|514.14|518.62|514.14|518.62|514.14|518.62|514.14|0
1646868990000|2022-03-09 23:36:30|518.19|513.71|518.09|513.61|518.19|513.71|518.09|513.61|0
1646869000000|2022-03-09 23:36:40|518.19|513.71|518.19|513.71|518.31|513.83|518.19|513.71|0
1646869010000|2022-03-09 23:36:50|517.98|513.5|518.09|513.61|518.09|513.61|517.98|513.5|0
1646869020000|2022-03-09 23:37:00|517.98|513.5|518.41|513.93|518.41|513.93|517.98|513.5|0
1646869030000|2022-03-09 23:37:10|518.52|514.04|518.62|514.14|518.73|514.25|518.52|514.04|0
1646869040000|2022-03-09 23:37:20|518.73|514.25|518.73|514.25|518.73|514.25|518.62|514.14|0
1646869050000|2022-03-09 23:37:30|518.62|514.14|518.19|513.71|518.62|514.14|518.19|513.71|0
1646869060000|2022-03-09 23:37:40|518.41|513.93|518.3|513.82|518.41|513.93|518.19|513.71|0
1646869070000|2022-03-09 23:37:50|518.09|513.61|517.67|513.19|518.19|513.71|517.67|513.19|0
1646869080000|2022-03-09 23:38:00|517.56|513.08|517.56|513.08|517.67|513.19|517.56|513.08|0
1646869090000|2022-03-09 23:38:10|517.88|513.4|517.98|513.5|517.98|513.5|517.77|513.29|0
1646869100000|2022-03-09 23:38:20|517.77|513.29|517.77|513.29|517.77|513.29|517.77|513.29|0
1646869110000|2022-03-09 23:38:30|517.56|513.08|517.56|513.08|517.56|513.08|517.56|513.08|0
1646869120000|2022-03-09 23:38:40|517.46|512.98|517.56|513.08|517.56|513.08|517.46|512.98|0
1646869130000|2022-03-09 23:38:50|517.24|512.76|516.4|511.92|517.24|512.76|516.4|511.92|0
1646869140000|2022-03-09 23:39:00|516.5|512.02|516.5|512.02|516.5|512.02|516.29|511.81|0
1646869150000|2022-03-09 23:39:10|516.4|511.92|517.13|512.65|517.13|512.65|516.4|511.92|0
1646869160000|2022-03-09 23:39:20|517.24|512.76|517.03|512.55|517.24|512.76|517.03|512.55|0
1646869170000|2022-03-09 23:39:30|517.13|512.65|517.35|512.87|517.35|512.87|517.13|512.65|0
1646869180000|2022-03-09 23:39:40|517.24|512.76|517.46|512.98|517.46|512.98|517.24|512.76|0
1646869200000|2022-03-09 23:40:00|517.56|513.08|517.56|513.08|517.56|513.08|517.56|513.08|0
1646869210000|2022-03-09 23:40:10|517.46|512.98|517.46|512.98|517.46|512.98|517.46|512.98|0
1646869220000|2022-03-09 23:40:20|517.24|512.76|517.34|512.86|517.56|513.08|517.24|512.76|0
1646869230000|2022-03-09 23:40:30|517.46|512.98|517.46|512.98|517.46|512.98|517.34|512.86|0
1646869240000|2022-03-09 23:40:40|517.34|512.86|517.34|512.86|517.34|512.86|517.34|512.86|0
1646869250000|2022-03-09 23:40:50|517.13|512.65|517.03|512.55|517.13|512.65|517.03|512.55|0
1646869260000|2022-03-09 23:41:00|516.92|512.44|517.13|512.65|517.13|512.65|516.92|512.44|0
1646869270000|2022-03-09 23:41:10|517.34|512.86|517.34|512.86|517.34|512.86|517.34|512.86|0
1646869290000|2022-03-09 23:41:30|517.13|512.65|517.13|512.65|517.13|512.65|517.13|512.65|0
1646869310000|2022-03-09 23:41:50|517.34|512.86|517.13|512.65|517.34|512.86|517.03|512.55|0
1646869320000|2022-03-09 23:42:00|517.56|513.08|517.56|513.08|517.56|513.08|517.56|513.08|0
1646869340000|2022-03-09 23:42:20|517.77|513.29|517.98|513.5|517.98|513.5|517.77|513.29|0
1646869350000|2022-03-09 23:42:30|518.09|513.61|518.19|513.71|518.19|513.71|517.98|513.5|0
1646869360000|2022-03-09 23:42:40|517.98|513.5|517.77|513.29|517.98|513.5|517.77|513.29|0
1646869370000|2022-03-09 23:42:50|517.88|513.4|517.77|513.29|517.88|513.4|517.77|513.29|0
1646869380000|2022-03-09 23:43:00|517.56|513.08|517.34|512.86|517.56|513.08|517.34|512.86|0
1646869400000|2022-03-09 23:43:20|517.45|512.97|517.56|513.08|517.56|513.08|517.45|512.97|0
1646869410000|2022-03-09 23:43:30|517.34|512.86|517.56|513.08|517.56|513.08|517.34|512.86|0
1646869420000|2022-03-09 23:43:40|517.45|512.97|517.34|512.86|517.45|512.97|517.34|512.86|0
1646869430000|2022-03-09 23:43:50|517.24|512.76|517.45|512.97|517.45|512.97|517.13|512.65|0
1646869440000|2022-03-09 23:44:00|517.34|512.86|517.34|512.86|517.34|512.86|517.34|512.86|0
1646869450000|2022-03-09 23:44:10|517.56|513.08|517.34|512.86|517.56|513.08|517.34|512.86|0
1646869460000|2022-03-09 23:44:20|517.13|512.65|517.13|512.65|517.13|512.65|517.13|512.65|0
1646869470000|2022-03-09 23:44:30|516.92|512.44|517.13|512.65|517.13|512.65|516.92|512.44|0
1646869480000|2022-03-09 23:44:40|517.03|512.55|516.92|512.44|517.03|512.55|516.92|512.44|0
1646869490000|2022-03-09 23:44:50|517.77|513.29|517.98|513.5|517.98|513.5|517.77|513.29|0
1646869500000|2022-03-09 23:45:00|517.88|513.4|517.98|513.5|518.09|513.61|517.88|513.4|0
1646869510000|2022-03-09 23:45:10|517.77|513.29|517.13|512.65|517.77|513.29|517.13|512.65|0
1646869520000|2022-03-09 23:45:20|517.03|512.55|516.92|512.44|517.03|512.55|516.92|512.44|0
1646869530000|2022-03-09 23:45:30|516.71|512.23|516.92|512.44|516.92|512.44|516.71|512.23|0
1646869540000|2022-03-09 23:45:40|517.13|512.65|517.03|512.55|517.13|512.65|517.03|512.55|0
1646869550000|2022-03-09 23:45:50|516.92|512.44|517.13|512.65|517.13|512.65|516.92|512.44|0
1646869560000|2022-03-09 23:46:00|517.34|512.86|517.13|512.65|517.34|512.86|517.13|512.65|0
1646869570000|2022-03-09 23:46:10|517.34|512.86|517.13|512.65|517.34|512.86|517.13|512.65|0
1646869580000|2022-03-09 23:46:20|517.24|512.76|517.24|512.76|517.34|512.86|517.13|512.65|0
1646869590000|2022-03-09 23:46:30|517.34|512.86|517.24|512.76|517.34|512.86|517.24|512.76|0
1646869600000|2022-03-09 23:46:40|517.13|512.65|517.34|512.86|517.34|512.86|517.13|512.65|0
1646869610000|2022-03-09 23:46:50|517.24|512.76|517.24|512.76|517.24|512.76|517.24|512.76|0
1646869620000|2022-03-09 23:47:00|516.92|512.44|517.03|512.55|517.13|512.65|516.92|512.44|0
1646869630000|2022-03-09 23:47:10|517.13|512.65|517.03|512.55|517.13|512.65|517.03|512.55|0
1646869640000|2022-03-09 23:47:20|517.13|512.65|517.13|512.65|517.13|512.65|517.13|512.65|0
1646869650000|2022-03-09 23:47:30|517.03|512.55|517.13|512.65|517.13|512.65|516.92|512.44|0
1646869660000|2022-03-09 23:47:40|517.34|512.86|517.77|513.29|517.77|513.29|517.34|512.86|0
1646869670000|2022-03-09 23:47:50|517.98|513.5|517.98|513.5|518.19|513.71|517.98|513.5|0
1646869680000|2022-03-09 23:48:00|517.77|513.29|517.66|513.18|517.77|513.29|517.55|513.07|0
1646869690000|2022-03-09 23:48:10|517.55|513.07|517.55|513.07|517.55|513.07|517.55|513.07|0
1646869700000|2022-03-09 23:48:20|517.34|512.86|517.77|513.29|517.77|513.29|517.34|512.86|0
1646869710000|2022-03-09 23:48:30|517.88|513.4|517.77|513.29|517.88|513.4|517.77|513.29|0
1646869720000|2022-03-09 23:48:40|517.88|513.4|517.88|513.4|517.88|513.4|517.88|513.4|0
1646869730000|2022-03-09 23:48:50|517.98|513.5|517.77|513.29|517.98|513.5|517.77|513.29|0
1646869740000|2022-03-09 23:49:00|517.55|513.07|517.55|513.07|517.55|513.07|517.45|512.97|0
1646869750000|2022-03-09 23:49:10|517.45|512.97|517.77|513.29|517.77|513.29|517.45|512.97|0
1646869760000|2022-03-09 23:49:20|517.55|513.07|517.77|513.29|517.77|513.29|517.55|513.07|0
1646869770000|2022-03-09 23:49:30|517.66|513.18|517.55|513.07|517.66|513.18|517.55|513.07|0
1646869780000|2022-03-09 23:49:40|517.98|513.5|517.77|513.29|517.98|513.5|517.77|513.29|0
1646869790000|2022-03-09 23:49:50|517.88|513.4|517.88|513.4|517.88|513.4|517.88|513.4|0
1646869800000|2022-03-09 23:50:00|517.98|513.5|517.98|513.5|518.19|513.71|517.98|513.5|0
1646869810000|2022-03-09 23:50:10|518.19|513.71|518.19|513.71|518.19|513.71|518.09|513.61|0
1646869820000|2022-03-09 23:50:20|518.4|513.92|518.4|513.92|518.4|513.92|518.4|513.92|0
1646869830000|2022-03-09 23:50:30|518.3|513.82|518.4|513.92|518.4|513.92|518.3|513.82|0
1646869840000|2022-03-09 23:50:40|518.61|514.13|518.61|514.13|518.61|514.13|518.61|514.13|0
1646869850000|2022-03-09 23:50:50|518.51|514.03|518.61|514.13|518.61|514.13|518.51|514.03|0
1646869860000|2022-03-09 23:51:00|518.72|514.24|518.83|514.35|518.83|514.35|518.72|514.24|0
1646869880000|2022-03-09 23:51:20|518.72|514.24|518.83|514.35|518.94|514.46|518.72|514.24|0
1646869890000|2022-03-09 23:51:30|518.94|514.46|518.83|514.35|518.94|514.46|518.83|514.35|0
1646869900000|2022-03-09 23:51:40|518.94|514.46|519.04|514.56|519.04|514.56|518.94|514.46|0
1646869910000|2022-03-09 23:51:50|519.25|514.77|519.25|514.77|519.25|514.77|519.25|514.77|0
1646869920000|2022-03-09 23:52:00|519.04|514.56|518.94|514.46|519.04|514.56|518.94|514.46|0
1646869930000|2022-03-09 23:52:10|518.83|514.35|518.72|514.24|518.83|514.35|518.61|514.13|0
1646869940000|2022-03-09 23:52:20|518.51|514.03|518.4|513.92|518.51|514.03|518.19|513.71|0
1646869950000|2022-03-09 23:52:30|518.94|514.46|519.04|514.56|519.04|514.56|518.94|514.46|0
1646869960000|2022-03-09 23:52:40|519.15|514.67|519.36|514.88|519.36|514.88|519.15|514.67|0
1646869970000|2022-03-09 23:52:50|519.25|514.77|518.94|514.46|519.25|514.77|518.94|514.46|0
1646869980000|2022-03-09 23:53:00|519.04|514.56|519.04|514.56|519.04|514.56|518.94|514.46|0
1646869990000|2022-03-09 23:53:10|518.94|514.46|518.83|514.35|519.25|514.77|518.83|514.35|0
1646870000000|2022-03-09 23:53:20|518.61|514.13|518.83|514.35|519.04|514.56|518.61|514.13|0
1646870010000|2022-03-09 23:53:30|518.61|514.13|518.61|514.13|518.61|514.13|518.61|514.13|0
1646870020000|2022-03-09 23:53:40|518.72|514.24|518.4|513.92|518.72|514.24|518.4|513.92|0
1646870050000|2022-03-09 23:54:10|518.19|513.71|517.55|513.07|518.19|513.71|517.55|513.07|0
1646870060000|2022-03-09 23:54:20|516.92|512.44|516.92|512.44|517.03|512.55|516.81|512.33|0
1646870070000|2022-03-09 23:54:30|517.13|512.65|517.55|513.07|517.55|513.07|517.13|512.65|0
1646870080000|2022-03-09 23:54:40|517.45|512.97|517.13|512.65|517.45|512.97|517.13|512.65|0
1646870090000|2022-03-09 23:54:50|516.92|512.44|516.92|512.44|516.92|512.44|516.92|512.44|0
1646870100000|2022-03-09 23:55:00|516.7|512.22|516.49|512.01|516.92|512.44|516.49|512.01|0
1646870110000|2022-03-09 23:55:10|516.6|512.12|516.7|512.22|516.7|512.22|516.49|512.01|0
1646870120000|2022-03-09 23:55:20|516.6|512.12|516.18|511.7|516.6|512.12|516.18|511.7|0
1646870130000|2022-03-09 23:55:30|516.28|511.8|516.28|511.8|516.28|511.8|516.07|511.59|0
1646870140000|2022-03-09 23:55:40|516.18|511.7|516.07|511.59|516.18|511.7|516.07|511.59|0
1646870150000|2022-03-09 23:55:50|516.28|511.8|515.86|511.38|516.28|511.8|515.86|511.38|0
1646870160000|2022-03-09 23:56:00|515.97|511.49|515.86|511.38|515.97|511.49|515.86|511.38|0
1646870170000|2022-03-09 23:56:10|516.07|511.59|515.86|511.38|516.07|511.59|515.86|511.38|0
1646870180000|2022-03-09 23:56:20|515.64|511.16|515.54|511.06|515.64|511.16|515.54|511.06|0
1646870190000|2022-03-09 23:56:30|515.86|511.38|516.18|511.7|516.18|511.7|515.86|511.38|0
1646870200000|2022-03-09 23:56:40|516.07|511.59|515.75|511.27|516.07|511.59|515.75|511.27|0
1646870210000|2022-03-09 23:56:50|516.18|511.7|516.18|511.7|516.28|511.8|516.18|511.7|0
1646870220000|2022-03-09 23:57:00|516.28|511.8|516.28|511.8|516.28|511.8|516.28|511.8|0
1646870230000|2022-03-09 23:57:10|516.18|511.7|516.18|511.7|516.28|511.8|516.18|511.7|0
1646870240000|2022-03-09 23:57:20|516.28|511.8|516.07|511.59|516.28|511.8|516.07|511.59|0
1646870250000|2022-03-09 23:57:30|515.86|511.38|515.97|511.49|516.07|511.59|515.86|511.38|0
1646870260000|2022-03-09 23:57:40|515.86|511.38|515.97|511.49|515.97|511.49|515.86|511.38|0
1646870270000|2022-03-09 23:57:50|515.86|511.38|515.64|511.16|515.86|511.38|515.64|511.16|0
1646870280000|2022-03-09 23:58:00|515.86|511.38|516.07|511.59|516.07|511.59|515.86|511.38|0
1646870290000|2022-03-09 23:58:10|516.18|511.7|515.97|511.49|516.28|511.8|515.97|511.49|0
1646870300000|2022-03-09 23:58:20|515.86|511.38|515.97|511.49|515.97|511.49|515.85|511.37|0
1646870310000|2022-03-09 23:58:30|515.85|511.37|515.85|511.37|515.97|511.49|515.85|511.37|0
1646870320000|2022-03-09 23:58:40|516.07|511.59|516.18|511.7|516.18|511.7|516.07|511.59|0
1646870330000|2022-03-09 23:58:50|516.07|511.59|516.28|511.8|516.28|511.8|515.96|511.48|0
1646870340000|2022-03-09 23:59:00|516.07|511.59|515.85|511.37|516.07|511.59|515.85|511.37|0
1646870350000|2022-03-09 23:59:10|516.07|511.59|515.85|511.37|516.07|511.59|515.85|511.37|0
1646870360000|2022-03-09 23:59:20|516.18|511.7|516.07|511.59|516.18|511.7|516.07|511.59|0
1646870370000|2022-03-09 23:59:30|516.18|511.7|516.18|511.7|516.18|511.7|516.07|511.59|0
1646870380000|2022-03-09 23:59:40|516.28|511.8|516.28|511.8|516.28|511.8|516.28|511.8|0
1646870390000|2022-03-09 23:59:50|515.75|511.27|515.64|511.16|515.85|511.37|515.64|511.16|0
1646870400000|2022-03-10 00:00:00|515.22|510.74|514.8|510.32|515.22|510.74|514.8|510.32|0
1646870410000|2022-03-10 00:00:10|513.74|509.26|514.58|510.1|515.01|510.53|513.74|509.26|0
1646870420000|2022-03-10 00:00:20|514.8|510.32|515.22|510.74|515.22|510.74|514.8|510.32|0
1646870430000|2022-03-10 00:00:30|515.43|510.95|515.01|510.53|515.43|510.95|515.01|510.53|0
1646870440000|2022-03-10 00:00:40|515.22|510.74|514.69|510.21|515.33|510.85|514.69|510.21|0
1646870450000|2022-03-10 00:00:50|514.8|510.32|514.8|510.32|515.01|510.53|514.48|510|0
1646870460000|2022-03-10 00:01:00|515.01|510.53|515.96|511.48|515.96|511.48|515.01|510.53|0
1646870470000|2022-03-10 00:01:10|516.49|512.01|517.13|512.65|517.13|512.65|516.49|512.01|0
1646870480000|2022-03-10 00:01:20|517.34|512.86|517.02|512.54|517.34|512.86|517.02|512.54|0
1646870490000|2022-03-10 00:01:30|517.13|512.65|517.55|513.07|517.55|513.07|517.02|512.54|0
1646870500000|2022-03-10 00:01:40|517.45|512.97|517.76|513.28|517.76|513.28|517.45|512.97|0
1646870510000|2022-03-10 00:01:50|517.55|513.07|517.76|513.28|517.76|513.28|517.55|513.07|0
1646870520000|2022-03-10 00:02:00|518.4|513.92|518.51|514.03|518.61|514.13|518.4|513.92|0
1646870530000|2022-03-10 00:02:10|518.4|513.92|518.51|514.03|518.51|514.03|518.4|513.92|0
1646870540000|2022-03-10 00:02:20|518.61|514.13|518.4|513.92|518.61|514.13|518.4|513.92|0
1646870550000|2022-03-10 00:02:30|518.3|513.82|517.34|512.86|518.3|513.82|517.34|512.86|0
1646870560000|2022-03-10 00:02:40|517.24|512.76|516.81|512.33|517.24|512.76|516.6|512.12|0
1646870570000|2022-03-10 00:02:50|516.6|512.12|516.7|512.22|516.7|512.22|516.6|512.12|0
1646870580000|2022-03-10 00:03:00|516.81|512.33|516.49|512.01|516.91|512.43|516.49|512.01|0
1646870590000|2022-03-10 00:03:10|516.28|511.8|516.28|511.8|516.28|511.8|516.28|511.8|0
1646870600000|2022-03-10 00:03:20|516.39|511.91|515.85|511.37|516.39|511.91|515.85|511.37|0
1646870610000|2022-03-10 00:03:30|516.07|511.59|516.28|511.8|516.28|511.8|516.07|511.59|0
1646870620000|2022-03-10 00:03:40|516.39|511.91|517.12|512.64|517.12|512.64|516.39|511.91|0
1646870630000|2022-03-10 00:03:50|517.24|512.76|517.34|512.86|517.55|513.07|517.24|512.76|0
1646870640000|2022-03-10 00:04:00|517.23|512.75|517.34|512.86|517.66|513.18|517.23|512.75|0
1646870650000|2022-03-10 00:04:10|517.12|512.64|517.12|512.64|517.34|512.86|517.12|512.64|0
1646870660000|2022-03-10 00:04:20|516.81|512.33|516.91|512.43|516.91|512.43|516.49|512.01|0
1646870670000|2022-03-10 00:04:30|517.12|512.64|516.91|512.43|517.12|512.64|516.91|512.43|0
1646870680000|2022-03-10 00:04:40|516.7|512.22|516.7|512.22|516.7|512.22|516.6|512.12|0
1646870690000|2022-03-10 00:04:50|516.81|512.33|517.02|512.54|517.02|512.54|516.81|512.33|0
1646870700000|2022-03-10 00:05:00|516.91|512.43|517.02|512.54|517.02|512.54|516.7|512.22|0
1646870710000|2022-03-10 00:05:10|516.91|512.43|517.34|512.86|517.45|512.97|516.91|512.43|0
1646870720000|2022-03-10 00:05:20|517.55|513.07|517.76|513.28|517.76|513.28|517.55|513.07|0
1646870730000|2022-03-10 00:05:30|517.97|513.49|517.55|513.07|517.97|513.49|517.55|513.07|0
1646870740000|2022-03-10 00:05:40|517.66|513.18|517.66|513.18|517.66|513.18|517.55|513.07|0
1646870750000|2022-03-10 00:05:50|517.87|513.39|517.87|513.39|517.97|513.49|517.87|513.39|0
1646870760000|2022-03-10 00:06:00|518.61|514.13|518.4|513.92|518.61|514.13|518.3|513.82|0
1646870770000|2022-03-10 00:06:10|518.51|514.03|518.93|514.45|519.03|514.55|518.51|514.03|0
1646870780000|2022-03-10 00:06:20|518.82|514.34|518.61|514.13|518.82|514.34|518.18|513.7|0
1646870790000|2022-03-10 00:06:30|518.82|514.34|518.72|514.24|518.82|514.34|518.61|514.13|0
1646870800000|2022-03-10 00:06:40|518.61|514.13|518.93|514.45|519.03|514.55|518.61|514.13|0
1646870810000|2022-03-10 00:06:50|518.4|513.92|518.29|513.81|518.4|513.92|518.18|513.7|0
1646870820000|2022-03-10 00:07:00|517.97|513.49|518.18|513.7|518.18|513.7|517.97|513.49|0
1646870830000|2022-03-10 00:07:10|518.29|513.81|518.4|513.92|518.4|513.92|518.29|513.81|0
1646870840000|2022-03-10 00:07:20|518.18|513.7|518.18|513.7|518.18|513.7|518.08|513.6|0
1646870850000|2022-03-10 00:07:30|517.97|513.49|517.97|513.49|517.97|513.49|517.97|513.49|0
1646870860000|2022-03-10 00:07:40|518.18|513.7|517.55|513.07|518.18|513.7|517.55|513.07|0
1646870870000|2022-03-10 00:07:50|517.34|512.86|517.55|513.07|517.55|513.07|517.34|512.86|0
1646870880000|2022-03-10 00:08:00|517.76|513.28|517.55|513.07|517.76|513.28|517.55|513.07|0
1646870890000|2022-03-10 00:08:10|517.66|513.18|517.45|512.97|517.66|513.18|517.45|512.97|0
1646870900000|2022-03-10 00:08:20|517.34|512.86|517.55|513.07|517.55|513.07|517.34|512.86|0
1646870910000|2022-03-10 00:08:30|517.02|512.54|517.12|512.64|517.12|512.64|517.02|512.54|0
1646870920000|2022-03-10 00:08:40|517.34|512.86|517.76|513.28|517.97|513.49|517.34|512.86|0
1646870930000|2022-03-10 00:08:50|517.45|512.97|517.34|512.86|517.45|512.97|517.34|512.86|0
1646870940000|2022-03-10 00:09:00|517.76|513.28|519.46|514.98|519.46|514.98|517.76|513.28|0
1646870950000|2022-03-10 00:09:10|519.25|514.77|518.61|514.13|519.25|514.77|518.4|513.92|0
1646870960000|2022-03-10 00:09:20|518.18|513.7|518.51|514.03|518.51|514.03|518.18|513.7|0
1646870970000|2022-03-10 00:09:30|517.97|513.49|517.66|513.18|518.18|513.7|517.66|513.18|0
1646870980000|2022-03-10 00:09:40|517.55|513.07|517.55|513.07|517.55|513.07|517.45|512.97|0
1646870990000|2022-03-10 00:09:50|517.66|513.18|517.97|513.49|517.97|513.49|517.55|513.07|0
1646871000000|2022-03-10 00:10:00|517.76|513.28|517.97|513.49|517.97|513.49|517.76|513.28|0
1646871010000|2022-03-10 00:10:10|517.76|513.28|517.76|513.28|517.87|513.39|517.76|513.28|0
1646871020000|2022-03-10 00:10:20|517.87|513.39|517.33|512.85|517.87|513.39|517.33|512.85|0
1646871030000|2022-03-10 00:10:30|517.12|512.64|516.91|512.43|517.12|512.64|516.91|512.43|0
1646871040000|2022-03-10 00:10:40|517.02|512.54|517.02|512.54|517.02|512.54|516.91|512.43|0
1646871050000|2022-03-10 00:10:50|516.81|512.33|517.12|512.64|517.12|512.64|516.81|512.33|0
1646871060000|2022-03-10 00:11:00|517.76|513.28|517.76|513.28|517.97|513.49|517.76|513.28|0
1646871080000|2022-03-10 00:11:20|517.66|513.18|517.23|512.75|517.66|513.18|517.23|512.75|0
1646871090000|2022-03-10 00:11:30|517.55|513.07|517.33|512.85|517.55|513.07|517.33|512.85|0
1646871100000|2022-03-10 00:11:40|517.55|513.07|517.87|513.39|517.87|513.39|517.44|512.96|0
1646871110000|2022-03-10 00:11:50|517.97|513.49|518.18|513.7|518.18|513.7|517.97|513.49|0
1646871120000|2022-03-10 00:12:00|517.97|513.49|518.29|513.81|518.39|513.91|517.97|513.49|0
1646871130000|2022-03-10 00:12:10|518.39|513.91|518.39|513.91|518.82|514.34|518.18|513.7|0
1646871140000|2022-03-10 00:12:20|517.97|513.49|517.97|513.49|518.18|513.7|517.97|513.49|0
1646871150000|2022-03-10 00:12:30|517.76|513.28|518.18|513.7|518.18|513.7|517.76|513.28|0
1646871160000|2022-03-10 00:12:40|518.29|513.81|518.18|513.7|518.29|513.81|517.97|513.49|0
1646871170000|2022-03-10 00:12:50|518.29|513.81|518.08|513.6|518.29|513.81|518.08|513.6|0
1646871180000|2022-03-10 00:13:00|518.39|513.91|518.5|514.02|518.61|514.13|518.39|513.91|0
1646871190000|2022-03-10 00:13:10|518.72|514.24|518.72|514.24|518.72|514.24|518.61|514.13|0
1646871200000|2022-03-10 00:13:20|518.61|514.13|518.39|513.91|518.61|514.13|518.39|513.91|0
1646871210000|2022-03-10 00:13:30|518.18|513.7|518.18|513.7|518.29|513.81|518.18|513.7|0
1646871220000|2022-03-10 00:13:40|517.97|513.49|518.08|513.6|518.08|513.6|517.97|513.49|0
1646871230000|2022-03-10 00:13:50|517.97|513.49|518.18|513.7|518.18|513.7|517.97|513.49|0
1646871240000|2022-03-10 00:14:00|518.29|513.81|518.39|513.91|518.39|513.91|518.29|513.81|0
1646871250000|2022-03-10 00:14:10|518.29|513.81|518.18|513.7|518.29|513.81|518.18|513.7|0
1646871260000|2022-03-10 00:14:20|518.39|513.91|518.39|513.91|518.39|513.91|518.39|513.91|0
1646871270000|2022-03-10 00:14:30|518.5|514.02|518.5|514.02|518.5|514.02|518.5|514.02|0
1646871280000|2022-03-10 00:14:40|518.39|513.91|518.72|514.24|518.82|514.34|518.39|513.91|0
1646871290000|2022-03-10 00:14:50|518.82|514.34|518.82|514.34|518.82|514.34|518.61|514.13|0
1646871300000|2022-03-10 00:15:00|519.03|514.55|519.03|514.55|519.24|514.76|518.93|514.45|0
1646871310000|2022-03-10 00:15:10|519.24|514.76|519.24|514.76|519.24|514.76|519.14|514.66|0
1646871320000|2022-03-10 00:15:20|519.03|514.55|519.14|514.66|519.24|514.76|519.03|514.55|0
1646871330000|2022-03-10 00:15:30|519.24|514.76|518.82|514.34|519.24|514.76|518.61|514.13|0
1646871340000|2022-03-10 00:15:40|518.93|514.45|518.61|514.13|518.93|514.45|518.61|514.13|0
1646871350000|2022-03-10 00:15:50|518.82|514.34|519.03|514.55|519.03|514.55|518.82|514.34|0
1646871360000|2022-03-10 00:16:00|518.93|514.45|519.67|515.19|519.67|515.19|518.82|514.34|0
1646871370000|2022-03-10 00:16:10|519.46|514.98|519.99|515.51|520.09|515.61|519.46|514.98|0
1646871380000|2022-03-10 00:16:20|520.31|515.83|520.09|515.61|520.52|516.04|520.09|515.61|0
1646871390000|2022-03-10 00:16:30|520.2|515.72|520.2|515.72|520.31|515.83|520.2|515.72|0
1646871400000|2022-03-10 00:16:40|520.09|515.61|520.09|515.61|520.09|515.61|519.88|515.4|0
1646871410000|2022-03-10 00:16:50|519.88|515.4|519.78|515.3|519.88|515.4|519.78|515.3|0
1646871420000|2022-03-10 00:17:00|520.09|515.61|519.67|515.19|520.09|515.61|519.67|515.19|0
1646871430000|2022-03-10 00:17:10|519.78|515.3|519.24|514.76|519.78|515.3|519.24|514.76|0
1646871440000|2022-03-10 00:17:20|518.61|514.13|518.93|514.45|518.93|514.45|518.61|514.13|0
1646871450000|2022-03-10 00:17:30|519.03|514.55|518.61|514.13|519.03|514.55|518.61|514.13|0
1646871460000|2022-03-10 00:17:40|519.03|514.55|518.61|514.13|519.03|514.55|518.61|514.13|0
1646871470000|2022-03-10 00:17:50|518.82|514.34|518.82|514.34|518.82|514.34|518.61|514.13|0
1646871480000|2022-03-10 00:18:00|519.03|514.55|518.61|514.13|519.03|514.55|518.61|514.13|0
1646871490000|2022-03-10 00:18:10|519.24|514.76|519.03|514.55|519.45|514.97|519.03|514.55|0
1646871500000|2022-03-10 00:18:20|518.82|514.34|518.6|514.12|518.82|514.34|518.6|514.12|0
1646871510000|2022-03-10 00:18:30|518.08|513.6|518.72|514.24|518.72|514.24|518.08|513.6|0
1646871520000|2022-03-10 00:18:40|518.6|514.12|518.82|514.34|519.03|514.55|518.6|514.12|0
1646871530000|2022-03-10 00:18:50|519.03|514.55|519.14|514.66|519.14|514.66|518.82|514.34|0
1646871540000|2022-03-10 00:19:00|519.24|514.76|518.82|514.34|519.24|514.76|518.82|514.34|0
1646871550000|2022-03-10 00:19:10|518.72|514.24|518.6|514.12|518.72|514.24|518.6|514.12|0
1646871560000|2022-03-10 00:19:20|518.18|513.7|518.39|513.91|518.39|513.91|518.18|513.7|0
1646871570000|2022-03-10 00:19:30|518.82|514.34|518.82|514.34|518.82|514.34|518.6|514.12|0
1646871580000|2022-03-10 00:19:40|518.6|514.12|518.5|514.02|518.82|514.34|518.39|513.91|0
1646871590000|2022-03-10 00:19:50|518.39|513.91|518.6|514.12|518.6|514.12|518.39|513.91|0
1646871600000|2022-03-10 00:20:00|518.39|513.91|518.71|514.23|518.71|514.23|518.39|513.91|0
1646871610000|2022-03-10 00:20:10|518.6|514.12|518.82|514.34|518.82|514.34|518.6|514.12|0
1646871620000|2022-03-10 00:20:20|519.03|514.55|518.82|514.34|519.14|514.66|518.71|514.23|0
1646871630000|2022-03-10 00:20:30|519.03|514.55|518.82|514.34|519.03|514.55|518.82|514.34|0
1646871640000|2022-03-10 00:20:40|518.6|514.12|518.29|513.81|518.6|514.12|518.08|513.6|0
1646871650000|2022-03-10 00:20:50|518.18|513.7|518.29|513.81|518.29|513.81|518.18|513.7|0
1646871660000|2022-03-10 00:21:00|518.18|513.7|518.39|513.91|518.39|513.91|518.08|513.6|0
1646871670000|2022-03-10 00:21:10|518.29|513.81|517.97|513.49|518.29|513.81|517.97|513.49|0
1646871680000|2022-03-10 00:21:20|517.75|513.27|517.75|513.27|517.75|513.27|517.65|513.17|0
1646871690000|2022-03-10 00:21:30|517.97|513.49|517.75|513.27|517.97|513.49|517.75|513.27|0
1646871700000|2022-03-10 00:21:40|517.87|513.39|517.54|513.06|517.87|513.39|517.54|513.06|0
1646871710000|2022-03-10 00:21:50|517.33|512.85|517.54|513.06|517.54|513.06|517.33|512.85|0
1646871720000|2022-03-10 00:22:00|517.44|512.96|517.23|512.75|517.54|513.06|517.23|512.75|0
1646871730000|2022-03-10 00:22:10|517.54|513.06|517.33|512.85|517.54|513.06|517.33|512.85|0
1646871740000|2022-03-10 00:22:20|517.12|512.64|517.12|512.64|517.12|512.64|517.02|512.54|0
1646871750000|2022-03-10 00:22:30|516.69|512.21|516.91|512.43|517.12|512.64|516.69|512.21|0
1646871760000|2022-03-10 00:22:40|517.12|512.64|516.91|512.43|517.12|512.64|516.91|512.43|0
1646871770000|2022-03-10 00:22:50|517.12|512.64|516.69|512.21|517.12|512.64|516.69|512.21|0
1646871780000|2022-03-10 00:23:00|516.91|512.43|516.06|511.58|516.91|512.43|516.06|511.58|0
1646871790000|2022-03-10 00:23:10|516.17|511.69|515.85|511.37|516.17|511.69|515.85|511.37|0
1646871800000|2022-03-10 00:23:20|515.74|511.26|515.63|511.15|515.74|511.26|515.42|510.94|0
1646871810000|2022-03-10 00:23:30|515.42|510.94|515.42|510.94|515.42|510.94|515.21|510.73|0
1646871820000|2022-03-10 00:23:40|515.53|511.05|515.85|511.37|515.85|511.37|515.53|511.05|0
1646871830000|2022-03-10 00:23:50|515.63|511.15|515.63|511.15|515.63|511.15|515.63|511.15|0
1646871840000|2022-03-10 00:24:00|515.42|510.94|515.42|510.94|515.63|511.15|515.21|510.73|0
1646871850000|2022-03-10 00:24:10|515.21|510.73|515.21|510.73|515.21|510.73|515.21|510.73|0
1646871860000|2022-03-10 00:24:20|515|510.52|515.32|510.84|515.32|510.84|514.79|510.31|0
1646871870000|2022-03-10 00:24:30|515.42|510.94|515.53|511.05|515.53|511.05|515.42|510.94|0
1646871880000|2022-03-10 00:24:40|515.63|511.15|515.85|511.37|515.85|511.37|515.53|511.05|0
1646871890000|2022-03-10 00:24:50|515.63|511.15|515.63|511.15|515.85|511.37|515.63|511.15|0
1646871900000|2022-03-10 00:25:00|515.42|510.94|515.11|510.63|515.42|510.94|515.11|510.63|0
1646871910000|2022-03-10 00:25:10|515|510.52|515.32|510.84|515.32|510.84|515|510.52|0
1646871920000|2022-03-10 00:25:20|515.21|510.73|515|510.52|515.21|510.73|515|510.52|0
1646871930000|2022-03-10 00:25:30|515.21|510.73|515.42|510.94|515.53|511.05|515.21|510.73|0
1646871940000|2022-03-10 00:25:40|515.32|510.84|515.63|511.15|515.74|511.26|515.32|510.84|0
1646871950000|2022-03-10 00:25:50|515.32|510.84|515.11|510.63|515.32|510.84|515.11|510.63|0
1646871960000|2022-03-10 00:26:00|515.21|510.73|515.21|510.73|515.21|510.73|515.21|510.73|0
1646871970000|2022-03-10 00:26:10|515.11|510.63|515|510.52|515.11|510.63|514.57|510.09|0
1646871980000|2022-03-10 00:26:20|514.79|510.31|515.11|510.63|515.11|510.63|514.79|510.31|0
1646871990000|2022-03-10 00:26:30|514.79|510.31|515|510.52|515|510.52|514.79|510.31|0
1646872000000|2022-03-10 00:26:40|514.9|510.42|514.9|510.42|514.9|510.42|514.79|510.31|0
1646872010000|2022-03-10 00:26:50|514.79|510.31|515.21|510.73|515.21|510.73|514.79|510.31|0
1646872020000|2022-03-10 00:27:00|515|510.52|514.79|510.31|515|510.52|514.79|510.31|0
1646872030000|2022-03-10 00:27:10|515|510.52|515.21|510.73|515.21|510.73|514.79|510.31|0
1646872040000|2022-03-10 00:27:20|515.11|510.63|515|510.52|515.11|510.63|515|510.52|0
1646872050000|2022-03-10 00:27:30|514.79|510.31|514.79|510.31|514.79|510.31|514.79|510.31|0
1646872060000|2022-03-10 00:27:40|514.9|510.42|514.57|510.09|515|510.52|514.57|510.09|0
1646872070000|2022-03-10 00:27:50|514.68|510.2|514.79|510.31|514.79|510.31|514.68|510.2|0
1646872080000|2022-03-10 00:28:00|514.57|510.09|514.9|510.42|514.9|510.42|514.57|510.09|0
1646872090000|2022-03-10 00:28:10|514.79|510.31|515.21|510.73|515.21|510.73|514.79|510.31|0
1646872100000|2022-03-10 00:28:20|515.11|510.63|515|510.52|515.11|510.63|515|510.52|0
1646872110000|2022-03-10 00:28:30|514.79|510.31|514.47|509.99|514.79|510.31|514.47|509.99|0
1646872120000|2022-03-10 00:28:40|514.36|509.88|514.9|510.42|514.9|510.42|514.36|509.88|0
1646872130000|2022-03-10 00:28:50|514.79|510.31|514.68|510.2|514.79|510.31|514.57|510.09|0
1646872140000|2022-03-10 00:29:00|514.57|510.09|514.79|510.31|514.79|510.31|514.57|510.09|0
1646872150000|2022-03-10 00:29:10|514.9|510.42|515|510.52|515|510.52|514.79|510.31|0
1646872160000|2022-03-10 00:29:20|515.42|510.94|515.21|510.73|515.53|511.05|515.21|510.73|0
1646872170000|2022-03-10 00:29:30|515|510.52|514.79|510.31|515|510.52|514.79|510.31|0
1646872180000|2022-03-10 00:29:40|514.57|510.09|514.57|510.09|514.57|510.09|514.57|510.09|0
1646872190000|2022-03-10 00:29:50|514.68|510.2|515.21|510.73|515.21|510.73|514.68|510.2|0
1646872200000|2022-03-10 00:30:00|515.42|510.94|515.42|510.94|515.42|510.94|515.21|510.73|0
1646872210000|2022-03-10 00:30:10|515.21|510.73|514.9|510.42|515.21|510.73|514.9|510.42|0
1646872220000|2022-03-10 00:30:20|515|510.52|514.78|510.3|515|510.52|514.78|510.3|0
1646872230000|2022-03-10 00:30:30|515|510.52|513.73|509.25|515|510.52|513.52|509.04|0
1646872240000|2022-03-10 00:30:40|514.57|510.09|515.21|510.73|515.21|510.73|514.57|510.09|0
1646872250000|2022-03-10 00:30:50|515.42|510.94|516.38|511.9|516.38|511.9|515.42|510.94|0
1646872260000|2022-03-10 00:31:00|516.27|511.79|516.69|512.21|516.9|512.42|516.27|511.79|0
1646872270000|2022-03-10 00:31:10|516.8|512.32|516.9|512.42|516.9|512.42|516.69|512.21|0
1646872280000|2022-03-10 00:31:20|516.69|512.21|516.06|511.58|516.9|512.42|516.06|511.58|0
1646872290000|2022-03-10 00:31:30|515.84|511.36|515.53|511.05|515.84|511.36|515.42|510.94|0
1646872300000|2022-03-10 00:31:40|515.21|510.73|514.68|510.2|515.21|510.73|514.68|510.2|0
1646872310000|2022-03-10 00:31:50|514.36|509.88|514.15|509.67|514.36|509.88|513.94|509.46|0
1646872320000|2022-03-10 00:32:00|513.94|509.46|514.89|510.41|514.89|510.41|513.94|509.46|0
1646872330000|2022-03-10 00:32:10|514.78|510.3|515.11|510.63|515.11|510.63|514.78|510.3|0
1646872340000|2022-03-10 00:32:20|515.42|510.94|514.78|510.3|515.42|510.94|514.78|510.3|0
1646872350000|2022-03-10 00:32:30|514.89|510.41|514.57|510.09|515|510.52|514.57|510.09|0
1646872360000|2022-03-10 00:32:40|514.68|510.2|514.68|510.2|514.68|510.2|514.57|510.09|0
1646872370000|2022-03-10 00:32:50|514.36|509.88|514.36|509.88|514.36|509.88|514.36|509.88|0
1646872380000|2022-03-10 00:33:00|514.26|509.78|514.05|509.57|514.36|509.88|513.84|509.36|0
1646872390000|2022-03-10 00:33:10|513.73|509.25|513.51|509.03|513.73|509.25|513.51|509.03|0
1646872400000|2022-03-10 00:33:20|513.73|509.25|513.73|509.25|513.84|509.36|513.73|509.25|0
1646872410000|2022-03-10 00:33:30|513.51|509.03|513.73|509.25|513.94|509.46|513.51|509.03|0
1646872420000|2022-03-10 00:33:40|513.51|509.03|513.09|508.61|513.51|509.03|513.09|508.61|0
1646872430000|2022-03-10 00:33:50|512.88|508.4|513.09|508.61|513.09|508.61|512.88|508.4|0
1646872440000|2022-03-10 00:34:00|513.2|508.72|513.09|508.61|513.3|508.82|512.88|508.4|0
1646872450000|2022-03-10 00:34:10|513.2|508.72|512.88|508.4|513.2|508.72|512.88|508.4|0
1646872460000|2022-03-10 00:34:20|513.09|508.61|512.88|508.4|513.09|508.61|512.88|508.4|0
1646872470000|2022-03-10 00:34:30|513.09|508.61|513.09|508.61|513.09|508.61|513.09|508.61|0
1646872480000|2022-03-10 00:34:40|513.3|508.82|513.94|509.46|513.94|509.46|513.3|508.82|0
1646872490000|2022-03-10 00:34:50|514.15|509.67|513.62|509.14|514.15|509.67|513.62|509.14|0
1646872500000|2022-03-10 00:35:00|513.73|509.25|513.73|509.25|513.73|509.25|513.62|509.14|0
1646872510000|2022-03-10 00:35:10|513.94|509.46|513.73|509.25|513.94|509.46|513.73|509.25|0
1646872520000|2022-03-10 00:35:20|513.84|509.36|514.26|509.78|514.26|509.78|513.84|509.36|0
1646872530000|2022-03-10 00:35:30|514.15|509.67|513.94|509.46|514.15|509.67|513.94|509.46|0
1646872540000|2022-03-10 00:35:40|514.15|509.67|514.15|509.67|514.36|509.88|514.15|509.67|0
1646872550000|2022-03-10 00:35:50|514.05|509.57|514.36|509.88|514.36|509.88|514.05|509.57|0
1646872560000|2022-03-10 00:36:00|514.15|509.67|514.05|509.57|514.15|509.67|513.73|509.25|0
1646872570000|2022-03-10 00:36:10|514.15|509.67|514.57|510.09|514.57|510.09|514.15|509.67|0
1646872580000|2022-03-10 00:36:20|514.47|509.99|514.36|509.88|514.47|509.99|514.36|509.88|0
1646872590000|2022-03-10 00:36:30|514.47|509.99|514.36|509.88|514.47|509.99|514.36|509.88|0
1646872600000|2022-03-10 00:36:40|514.15|509.67|514.15|509.67|514.15|509.67|514.15|509.67|0
1646872610000|2022-03-10 00:36:50|513.94|509.46|514.05|509.57|514.05|509.57|513.83|509.35|0
1646872620000|2022-03-10 00:37:00|513.94|509.46|513.51|509.03|513.94|509.46|513.51|509.03|0
1646872630000|2022-03-10 00:37:10|513.62|509.14|513.62|509.14|513.62|509.14|513.62|509.14|0
1646872640000|2022-03-10 00:37:20|513.94|509.46|513.94|509.46|513.94|509.46|513.94|509.46|0
1646872650000|2022-03-10 00:37:30|513.83|509.35|513.94|509.46|513.94|509.46|513.72|509.24|0
1646872660000|2022-03-10 00:37:40|513.72|509.24|514.15|509.67|514.15|509.67|513.72|509.24|0
1646872670000|2022-03-10 00:37:50|514.36|509.88|514.15|509.67|514.36|509.88|514.05|509.57|0
1646872680000|2022-03-10 00:38:00|514.57|510.09|514.36|509.88|514.57|510.09|514.36|509.88|0
1646872690000|2022-03-10 00:38:10|514.47|509.99|514.05|509.57|514.47|509.99|514.05|509.57|0
1646872700000|2022-03-10 00:38:20|513.94|509.46|513.94|509.46|513.94|509.46|513.83|509.35|0
1646872710000|2022-03-10 00:38:30|513.83|509.35|513.72|509.24|513.94|509.46|513.72|509.24|0
1646872720000|2022-03-10 00:38:40|513.51|509.03|513.51|509.03|513.51|509.03|513.51|509.03|0
1646872730000|2022-03-10 00:38:50|513.41|508.93|513.09|508.61|513.41|508.93|513.09|508.61|0
1646872740000|2022-03-10 00:39:00|513.2|508.72|512.67|508.19|513.2|508.72|512.67|508.19|0
1646872750000|2022-03-10 00:39:10|512.88|508.4|513.2|508.72|513.2|508.72|512.88|508.4|0
1646872760000|2022-03-10 00:39:20|513.3|508.82|513.3|508.82|513.51|509.03|513.3|508.82|0
1646872770000|2022-03-10 00:39:30|513.09|508.61|513.51|509.03|513.51|509.03|512.88|508.4|0
1646872780000|2022-03-10 00:39:40|513.3|508.82|513.2|508.72|513.3|508.82|513.2|508.72|0
1646872790000|2022-03-10 00:39:50|513.51|509.03|513.41|508.93|513.51|509.03|513.2|508.72|0
1646872800000|2022-03-10 00:40:00|513.3|508.82|512.88|508.4|513.3|508.82|512.67|508.19|0
1646872810000|2022-03-10 00:40:10|512.78|508.3|513.3|508.82|513.3|508.82|512.78|508.3|0
1646872820000|2022-03-10 00:40:20|513.09|508.61|512.99|508.51|513.09|508.61|512.99|508.51|0
1646872830000|2022-03-10 00:40:30|513.09|508.61|513.2|508.72|513.2|508.72|513.09|508.61|0
1646872840000|2022-03-10 00:40:40|513.09|508.61|512.88|508.4|513.09|508.61|512.88|508.4|0
1646872850000|2022-03-10 00:40:50|512.78|508.3|512.88|508.4|512.88|508.4|512.78|508.3|0
1646872860000|2022-03-10 00:41:00|512.99|508.51|513.51|509.03|513.51|509.03|512.99|508.51|0
1646872870000|2022-03-10 00:41:10|513.3|508.82|513.3|508.82|513.3|508.82|513.2|508.72|0
1646872880000|2022-03-10 00:41:20|513.62|509.14|513.62|509.14|513.62|509.14|513.51|509.03|0
1646872890000|2022-03-10 00:41:30|513.3|508.82|513.51|509.03|513.51|509.03|513.3|508.82|0
1646872900000|2022-03-10 00:41:40|513.62|509.14|513.51|509.03|513.62|509.14|513.51|509.03|0
1646872910000|2022-03-10 00:41:50|513.3|508.82|513.41|508.93|513.41|508.93|513.3|508.82|0
1646872920000|2022-03-10 00:42:00|513.2|508.72|513.2|508.72|513.3|508.82|512.99|508.51|0
1646872930000|2022-03-10 00:42:10|513.3|508.82|513.3|508.82|513.51|509.03|513.3|508.82|0
1646872940000|2022-03-10 00:42:20|513.51|509.03|513.93|509.45|513.93|509.45|513.51|509.03|0
1646872950000|2022-03-10 00:42:30|513.72|509.24|513.83|509.35|513.83|509.35|513.72|509.24|0
1646872960000|2022-03-10 00:42:40|513.72|509.24|514.04|509.56|514.04|509.56|513.72|509.24|0
1646872970000|2022-03-10 00:42:50|513.93|509.45|513.83|509.35|514.04|509.56|513.83|509.35|0
1646872980000|2022-03-10 00:43:00|513.72|509.24|513.93|509.45|513.93|509.45|513.72|509.24|0
1646872990000|2022-03-10 00:43:10|514.15|509.67|514.15|509.67|514.15|509.67|514.15|509.67|0
1646873000000|2022-03-10 00:43:20|513.93|509.45|513.72|509.24|513.93|509.45|513.72|509.24|0
1646873010000|2022-03-10 00:43:30|513.83|509.35|513.83|509.35|513.83|509.35|513.72|509.24|0
1646873020000|2022-03-10 00:43:40|513.72|509.24|514.15|509.67|514.15|509.67|513.72|509.24|0
1646873030000|2022-03-10 00:43:50|513.93|509.45|514.15|509.67|514.15|509.67|513.93|509.45|0
1646873040000|2022-03-10 00:44:00|514.26|509.78|514.36|509.88|514.36|509.88|514.26|509.78|0
1646873050000|2022-03-10 00:44:10|514.26|509.78|514.36|509.88|514.36|509.88|514.15|509.67|0
1646873060000|2022-03-10 00:44:20|514.47|509.99|514.68|510.2|514.78|510.3|514.47|509.99|0
1646873070000|2022-03-10 00:44:30|514.78|510.3|514.99|510.51|514.99|510.51|514.78|510.3|0
1646873080000|2022-03-10 00:44:40|514.89|510.41|514.68|510.2|514.89|510.41|514.68|510.2|0
1646873090000|2022-03-10 00:44:50|514.57|510.09|514.78|510.3|514.78|510.3|514.57|510.09|0
1646873100000|2022-03-10 00:45:00|514.57|510.09|514.78|510.3|514.78|510.3|514.57|510.09|0
1646873110000|2022-03-10 00:45:10|514.89|510.41|514.57|510.09|514.99|510.51|514.57|510.09|0
1646873120000|2022-03-10 00:45:20|514.78|510.3|515.53|511.05|515.53|511.05|514.78|510.3|0
1646873130000|2022-03-10 00:45:30|515.41|510.93|515.41|510.93|515.53|511.05|515.2|510.72|0
1646873140000|2022-03-10 00:45:40|515.63|511.15|515.41|510.93|515.63|511.15|515.41|510.93|0
1646873150000|2022-03-10 00:45:50|515.63|511.15|515.41|510.93|515.63|511.15|515.41|510.93|0
1646873160000|2022-03-10 00:46:00|515.31|510.83|515.84|511.36|515.84|511.36|515.31|510.83|0
1646873170000|2022-03-10 00:46:10|515.74|511.26|515.84|511.36|515.84|511.36|515.52|511.04|0
1646873180000|2022-03-10 00:46:20|516.05|511.57|515.63|511.15|516.05|511.57|515.63|511.15|0
1646873190000|2022-03-10 00:46:30|515.52|511.04|515.63|511.15|515.63|511.15|515.52|511.04|0
1646873200000|2022-03-10 00:46:40|515.52|511.04|515.31|510.83|515.52|511.04|515.31|510.83|0
1646873210000|2022-03-10 00:46:50|515.41|510.93|515.2|510.72|515.41|510.93|515.2|510.72|0
1646873220000|2022-03-10 00:47:00|515.31|510.83|515.31|510.83|515.31|510.83|515.2|510.72|0
1646873230000|2022-03-10 00:47:10|515.2|510.72|515.41|510.93|515.41|510.93|514.99|510.51|0
1646873240000|2022-03-10 00:47:20|515.31|510.83|515.63|511.15|515.63|511.15|515.31|510.83|0
1646873250000|2022-03-10 00:47:30|515.74|511.26|515.95|511.47|515.95|511.47|515.52|511.04|0
1646873260000|2022-03-10 00:47:40|516.05|511.57|516.47|511.99|516.47|511.99|516.05|511.57|0
1646873270000|2022-03-10 00:47:50|516.69|512.21|516.47|511.99|516.69|512.21|516.47|511.99|0
1646873280000|2022-03-10 00:48:00|516.26|511.78|516.69|512.21|516.69|512.21|516.16|511.68|0
1646873290000|2022-03-10 00:48:10|516.47|511.99|516.26|511.78|516.58|512.1|516.26|511.78|0
1646873300000|2022-03-10 00:48:20|516.47|511.99|516.47|511.99|516.47|511.99|516.47|511.99|0
1646873310000|2022-03-10 00:48:30|516.37|511.89|516.05|511.57|516.37|511.89|516.05|511.57|0
1646873320000|2022-03-10 00:48:40|515.84|511.36|516.16|511.68|516.16|511.68|515.84|511.36|0
1646873330000|2022-03-10 00:48:50|516.26|511.78|516.26|511.78|516.26|511.78|516.26|511.78|0
1646873340000|2022-03-10 00:49:00|516.16|511.68|516.26|511.78|516.26|511.78|516.05|511.57|0
1646873350000|2022-03-10 00:49:10|516.47|511.99|516.26|511.78|516.47|511.99|516.26|511.78|0
1646873360000|2022-03-10 00:49:20|516.37|511.89|516.47|511.99|516.47|511.99|516.26|511.78|0
1646873370000|2022-03-10 00:49:30|516.37|511.89|516.47|511.99|516.58|512.1|516.37|511.89|0
1646873380000|2022-03-10 00:49:40|516.37|511.89|516.58|512.1|516.58|512.1|516.37|511.89|0
1646873390000|2022-03-10 00:49:50|516.68|512.2|516.37|511.89|516.68|512.2|516.37|511.89|0
1646873400000|2022-03-10 00:50:00|516.26|511.78|516.47|511.99|516.47|511.99|516.26|511.78|0
1646873410000|2022-03-10 00:50:10|516.58|512.1|516.68|512.2|516.68|512.2|516.58|512.1|0
1646873420000|2022-03-10 00:50:20|516.37|511.89|516.47|511.99|516.47|511.99|516.37|511.89|0
1646873430000|2022-03-10 00:50:30|516.37|511.89|516.26|511.78|516.68|512.2|516.26|511.78|0
1646873440000|2022-03-10 00:50:40|516.68|512.2|516.58|512.1|516.79|512.31|516.58|512.1|0
1646873450000|2022-03-10 00:50:50|516.68|512.2|516.68|512.2|516.68|512.2|516.47|511.99|0
1646873460000|2022-03-10 00:51:00|516.47|511.99|516.16|511.68|516.47|511.99|516.05|511.57|0
1646873470000|2022-03-10 00:51:10|516.05|511.57|516.16|511.68|516.16|511.68|516.05|511.57|0
1646873480000|2022-03-10 00:51:20|515.84|511.36|515.73|511.25|515.95|511.47|515.73|511.25|0
1646873490000|2022-03-10 00:51:30|515.62|511.14|515.31|510.83|515.62|511.14|515.31|510.83|0
1646873500000|2022-03-10 00:51:40|515.41|510.93|515.52|511.04|515.62|511.14|515.41|510.93|0
1646873510000|2022-03-10 00:51:50|515.62|511.14|515.84|511.36|515.84|511.36|515.62|511.14|0
1646873520000|2022-03-10 00:52:00|515.62|511.14|515.62|511.14|515.62|511.14|515.41|510.93|0
1646873530000|2022-03-10 00:52:10|515.41|510.93|515.52|511.04|515.52|511.04|515.41|510.93|0
1646873540000|2022-03-10 00:52:20|515.62|511.14|515.73|511.25|515.73|511.25|515.52|511.04|0
1646873550000|2022-03-10 00:52:30|515.62|511.14|515.84|511.36|515.84|511.36|515.62|511.14|0
1646873560000|2022-03-10 00:52:40|515.62|511.14|515.73|511.25|515.73|511.25|515.62|511.14|0
1646873570000|2022-03-10 00:52:50|516.05|511.57|515.62|511.14|516.05|511.57|515.62|511.14|0
1646873580000|2022-03-10 00:53:00|515.73|511.25|515.62|511.14|515.73|511.25|515.62|511.14|0
1646873590000|2022-03-10 00:53:10|515.73|511.25|515.41|510.93|515.73|511.25|515.41|510.93|0
1646873600000|2022-03-10 00:53:20|515.52|511.04|515.52|511.04|515.62|511.14|515.52|511.04|0
1646873610000|2022-03-10 00:53:30|515.62|511.14|515.62|511.14|515.62|511.14|515.62|511.14|0
1646873620000|2022-03-10 00:53:40|515.52|511.04|515.62|511.14|515.62|511.14|515.52|511.04|0
1646873630000|2022-03-10 00:53:50|515.52|511.04|515.41|510.93|515.52|511.04|515.41|510.93|0
1646873640000|2022-03-10 00:54:00|515.52|511.04|515.62|511.14|515.62|511.14|515.52|511.04|0
1646873650000|2022-03-10 00:54:10|515.73|511.25|515.62|511.14|515.73|511.25|515.62|511.14|0
1646873660000|2022-03-10 00:54:20|515.73|511.25|515.84|511.36|515.84|511.36|515.73|511.25|0
1646873670000|2022-03-10 00:54:30|516.05|511.57|515.95|511.47|516.05|511.57|515.95|511.47|0
1646873680000|2022-03-10 00:54:40|516.05|511.57|515.84|511.36|516.05|511.57|515.84|511.36|0
1646873690000|2022-03-10 00:54:50|515.95|511.47|516.05|511.57|516.05|511.57|515.95|511.47|0
1646873700000|2022-03-10 00:55:00|515.84|511.36|515.84|511.36|515.84|511.36|515.84|511.36|0
1646873710000|2022-03-10 00:55:10|516.05|511.57|516.05|511.57|516.26|511.78|516.05|511.57|0
1646873720000|2022-03-10 00:55:20|516.26|511.78|516.05|511.57|516.26|511.78|516.05|511.57|0
1646873730000|2022-03-10 00:55:30|516.26|511.78|516.47|511.99|516.47|511.99|516.26|511.78|0
1646873740000|2022-03-10 00:55:40|516.68|512.2|516.89|512.41|517|512.52|516.68|512.2|0
1646873750000|2022-03-10 00:55:50|517.11|512.63|517.32|512.84|517.43|512.95|517.11|512.63|0
1646873760000|2022-03-10 00:56:00|517.22|512.74|516.26|511.78|517.22|512.74|516.26|511.78|0
1646873770000|2022-03-10 00:56:10|516.16|511.68|515.83|511.35|516.16|511.68|515.83|511.35|0
1646873780000|2022-03-10 00:56:20|515.52|511.04|515.41|510.93|515.62|511.14|515.41|510.93|0
1646873790000|2022-03-10 00:56:30|516.16|511.68|516.05|511.57|516.16|511.68|516.05|511.57|0
1646873800000|2022-03-10 00:56:40|516.26|511.78|516.05|511.57|516.26|511.78|516.05|511.57|0
1646873810000|2022-03-10 00:56:50|515.94|511.46|516.05|511.57|516.26|511.78|515.94|511.46|0
1646873820000|2022-03-10 00:57:00|516.16|511.68|516.16|511.68|516.16|511.68|516.16|511.68|0
1646873830000|2022-03-10 00:57:10|516.26|511.78|516.26|511.78|516.26|511.78|516.26|511.78|0
1646873840000|2022-03-10 00:57:20|516.58|512.1|516.58|512.1|516.58|512.1|516.58|512.1|0
1646873850000|2022-03-10 00:57:30|516.47|511.99|516.26|511.78|516.47|511.99|516.26|511.78|0
1646873860000|2022-03-10 00:57:40|516.37|511.89|516.05|511.57|516.37|511.89|516.05|511.57|0
1646873870000|2022-03-10 00:57:50|516.16|511.68|516.16|511.68|516.16|511.68|516.16|511.68|0
1646873880000|2022-03-10 00:58:00|516.05|511.57|515.94|511.46|516.26|511.78|515.83|511.35|0
1646873890000|2022-03-10 00:58:10|516.26|511.78|516.47|511.99|516.47|511.99|516.26|511.78|0
1646873900000|2022-03-10 00:58:20|516.37|511.89|516.26|511.78|516.37|511.89|516.26|511.78|0
1646873910000|2022-03-10 00:58:30|516.37|511.89|516.26|511.78|516.37|511.89|516.26|511.78|0
1646873930000|2022-03-10 00:58:50|515.94|511.46|516.05|511.57|516.05|511.57|515.94|511.46|0
1646873940000|2022-03-10 00:59:00|516.26|511.78|516.68|512.2|516.68|512.2|516.26|511.78|0
1646873950000|2022-03-10 00:59:10|516.79|512.31|516.68|512.2|516.79|512.31|516.68|512.2|0
1646873960000|2022-03-10 00:59:20|516.89|512.41|517|512.52|517.11|512.63|516.79|512.31|0
1646873970000|2022-03-10 00:59:30|516.89|512.41|517.11|512.63|517.11|512.63|516.89|512.41|0
1646873980000|2022-03-10 00:59:40|517|512.52|517|512.52|517.11|512.63|517|512.52|0
1646873990000|2022-03-10 00:59:50|516.58|512.1|516.47|511.99|516.68|512.2|516.47|511.99|0
1646874000000|2022-03-10 01:00:00|516.37|511.89|515.83|511.35|516.79|512.31|515.83|511.35|0
1646874010000|2022-03-10 01:00:10|515.73|511.25|515.83|511.35|515.83|511.35|515.62|511.14|0
1646874020000|2022-03-10 01:00:20|516.05|511.57|515.62|511.14|516.05|511.57|515.62|511.14|0
1646874030000|2022-03-10 01:00:30|515.41|510.93|515.62|511.14|515.62|511.14|515.41|510.93|0
1646874040000|2022-03-10 01:00:40|515.52|511.04|515.41|510.93|515.52|511.04|515.41|510.93|0
1646874050000|2022-03-10 01:00:50|515.52|511.04|515.31|510.83|515.52|511.04|515.31|510.83|0
1646874060000|2022-03-10 01:01:00|515.52|511.04|515.52|511.04|515.52|511.04|515.31|510.83|0
1646874070000|2022-03-10 01:01:10|515.41|510.93|515.62|511.14|515.62|511.14|515.41|510.93|0
1646874080000|2022-03-10 01:01:20|515.52|511.04|515.31|510.83|515.52|511.04|515.31|510.83|0
1646874090000|2022-03-10 01:01:30|515.2|510.72|515.52|511.04|515.62|511.14|515.2|510.72|0
1646874100000|2022-03-10 01:01:40|515.62|511.14|515.62|511.14|515.62|511.14|515.41|510.93|0
1646874110000|2022-03-10 01:01:50|515.52|511.04|515.62|511.14|515.62|511.14|515.52|511.04|0
1646874120000|2022-03-10 01:02:00|516.04|511.56|515.94|511.46|516.04|511.56|515.94|511.46|0
1646874130000|2022-03-10 01:02:10|515.83|511.35|516.47|511.99|516.47|511.99|515.83|511.35|0
1646874140000|2022-03-10 01:02:20|516.37|511.89|516.68|512.2|516.79|512.31|516.37|511.89|0
1646874150000|2022-03-10 01:02:30|516.89|512.41|516.58|512.1|516.89|512.41|516.47|511.99|0
1646874160000|2022-03-10 01:02:40|516.47|511.99|516.26|511.78|516.47|511.99|516.26|511.78|0
1646874180000|2022-03-10 01:03:00|516.47|511.99|516.47|511.99|516.47|511.99|516.37|511.89|0
1646874190000|2022-03-10 01:03:10|516.37|511.89|516.26|511.78|516.47|511.99|516.26|511.78|0
1646874200000|2022-03-10 01:03:20|516.47|511.99|516.68|512.2|516.79|512.31|516.47|511.99|0
1646874220000|2022-03-10 01:03:40|516.89|512.41|516.68|512.2|516.89|512.41|516.68|512.2|0
1646874230000|2022-03-10 01:03:50|516.79|512.31|516.89|512.41|516.89|512.41|516.79|512.31|0
1646874240000|2022-03-10 01:04:00|517|512.52|516.89|512.41|517|512.52|516.79|512.31|0
1646874250000|2022-03-10 01:04:10|516.79|512.31|517|512.52|517|512.52|516.79|512.31|0
1646874260000|2022-03-10 01:04:20|517.1|512.62|517.32|512.84|517.32|512.84|517.1|512.62|0
1646874270000|2022-03-10 01:04:30|517.43|512.95|517.95|513.47|517.95|513.47|517.43|512.95|0
1646874280000|2022-03-10 01:04:40|518.16|513.68|518.16|513.68|518.16|513.68|518.16|513.68|0
1646874290000|2022-03-10 01:04:50|518.27|513.79|518.16|513.68|518.27|513.79|518.16|513.68|0
1646874300000|2022-03-10 01:05:00|517.95|513.47|518.06|513.58|518.16|513.68|517.95|513.47|0
1646874310000|2022-03-10 01:05:10|517.74|513.26|517.32|512.84|517.85|513.37|517.32|512.84|0
1646874320000|2022-03-10 01:05:20|517.1|512.62|516.68|512.2|517.1|512.62|516.68|512.2|0
1646874330000|2022-03-10 01:05:30|516.58|512.1|516.68|512.2|516.68|512.2|516.58|512.1|0
1646874340000|2022-03-10 01:05:40|516.79|512.31|516.68|512.2|516.79|512.31|516.68|512.2|0
1646874350000|2022-03-10 01:05:50|516.79|512.31|516.89|512.41|516.89|512.41|516.79|512.31|0
1646874360000|2022-03-10 01:06:00|517.32|512.84|517.1|512.62|517.32|512.84|517.1|512.62|0
1646874370000|2022-03-10 01:06:10|517|512.52|516.68|512.2|517.1|512.62|516.68|512.2|0
1646874380000|2022-03-10 01:06:20|518.38|513.9|518.91|514.43|519.23|514.75|518.38|513.9|0
1646874390000|2022-03-10 01:06:30|519.01|514.53|519.01|514.53|519.01|514.53|519.01|514.53|0
1646874400000|2022-03-10 01:06:40|518.91|514.43|518.59|514.11|518.91|514.43|518.59|514.11|0
1646874410000|2022-03-10 01:06:50|518.38|513.9|518.06|513.58|518.49|514.01|518.06|513.58|0
1646874420000|2022-03-10 01:07:00|517.95|513.47|517.31|512.83|517.95|513.47|517.31|512.83|0
1646874430000|2022-03-10 01:07:10|517.1|512.62|516.89|512.41|517.21|512.73|516.89|512.41|0
1646874440000|2022-03-10 01:07:20|517.1|512.62|515.83|511.35|517.1|512.62|515.83|511.35|0
1646874450000|2022-03-10 01:07:30|515.52|511.04|515.94|511.46|516.25|511.77|515.52|511.04|0
1646874460000|2022-03-10 01:07:40|515.73|511.25|516.36|511.88|516.36|511.88|515.73|511.25|0
1646874470000|2022-03-10 01:07:50|516.25|511.77|515.83|511.35|516.25|511.77|515.83|511.35|0
1646874480000|2022-03-10 01:08:00|515.94|511.46|515.62|511.14|515.94|511.46|515.62|511.14|0
1646874490000|2022-03-10 01:08:10|515.2|510.72|514.77|510.29|515.2|510.72|514.77|510.29|0
1646874500000|2022-03-10 01:08:20|514.56|510.08|514.46|509.98|514.67|510.19|514.35|509.87|0
1646874510000|2022-03-10 01:08:30|514.25|509.77|514.67|510.19|514.77|510.29|514.25|509.77|0
1646874520000|2022-03-10 01:08:40|514.46|509.98|514.46|509.98|514.46|509.98|514.35|509.87|0
1646874530000|2022-03-10 01:08:50|514.35|509.87|514.35|509.87|514.56|510.08|514.25|509.77|0
1646874540000|2022-03-10 01:09:00|514.56|510.08|514.14|509.66|514.56|510.08|514.14|509.66|0
1646874550000|2022-03-10 01:09:10|513.92|509.44|514.14|509.66|514.14|509.66|513.71|509.23|0
1646874560000|2022-03-10 01:09:20|514.03|509.55|514.77|510.29|514.77|510.29|514.03|509.55|0
1646874570000|2022-03-10 01:09:30|514.56|510.08|514.56|510.08|514.77|510.29|514.56|510.08|0
1646874580000|2022-03-10 01:09:40|514.88|510.4|515.19|510.71|515.3|510.82|514.88|510.4|0
1646874590000|2022-03-10 01:09:50|514.98|510.5|514.56|510.08|514.98|510.5|514.56|510.08|0
1646874600000|2022-03-10 01:10:00|514.77|510.29|514.56|510.08|514.77|510.29|514.35|509.87|0
1646874610000|2022-03-10 01:10:10|514.67|510.19|514.56|510.08|514.77|510.29|514.56|510.08|0
1646874620000|2022-03-10 01:10:20|514.67|510.19|514.35|509.87|514.67|510.19|514.35|509.87|0
1646874630000|2022-03-10 01:10:30|514.14|509.66|514.56|510.08|514.56|510.08|514.14|509.66|0
1646874640000|2022-03-10 01:10:40|514.35|509.87|514.25|509.77|514.56|510.08|514.25|509.77|0
1646874650000|2022-03-10 01:10:50|514.35|509.87|514.56|510.08|514.56|510.08|514.25|509.77|0
1646874660000|2022-03-10 01:11:00|514.67|510.19|514.67|510.19|514.67|510.19|514.67|510.19|0
1646874670000|2022-03-10 01:11:10|514.77|510.29|514.88|510.4|514.88|510.4|514.77|510.29|0
1646874680000|2022-03-10 01:11:20|514.77|510.29|514.98|510.5|514.98|510.5|514.77|510.29|0
1646874690000|2022-03-10 01:11:30|514.77|510.29|514.98|510.5|514.98|510.5|514.56|510.08|0
1646874700000|2022-03-10 01:11:40|515.09|510.61|514.77|510.29|515.09|510.61|514.56|510.08|0
1646874710000|2022-03-10 01:11:50|514.67|510.19|514.77|510.29|514.77|510.29|514.67|510.19|0
1646874730000|2022-03-10 01:12:10|514.56|510.08|514.35|509.87|514.56|510.08|514.35|509.87|0
1646874740000|2022-03-10 01:12:20|514.56|510.08|514.56|510.08|514.56|510.08|514.35|509.87|0
1646874750000|2022-03-10 01:12:30|514.77|510.29|514.56|510.08|514.77|510.29|514.35|509.87|0
1646874760000|2022-03-10 01:12:40|514.46|509.98|514.03|509.55|514.46|509.98|514.03|509.55|0
1646874770000|2022-03-10 01:12:50|514.35|509.87|514.98|510.5|514.98|510.5|514.25|509.77|0
1646874780000|2022-03-10 01:13:00|515.19|510.71|514.77|510.29|515.19|510.71|514.77|510.29|0
1646874790000|2022-03-10 01:13:10|514.56|510.08|513.61|509.13|514.67|510.19|513.61|509.13|0
1646874800000|2022-03-10 01:13:20|513.71|509.23|513.71|509.23|513.82|509.34|513.61|509.13|0
1646874810000|2022-03-10 01:13:30|513.61|509.13|513.71|509.23|513.82|509.34|513.61|509.13|0
1646874820000|2022-03-10 01:13:40|513.5|509.02|513.61|509.13|513.61|509.13|513.5|509.02|0
1646874830000|2022-03-10 01:13:50|513.5|509.02|513.29|508.81|513.5|509.02|513.29|508.81|0
1646874840000|2022-03-10 01:14:00|513.5|509.02|513.5|509.02|513.5|509.02|513.5|509.02|0
1646874850000|2022-03-10 01:14:10|513.61|509.13|514.13|509.65|514.24|509.76|513.61|509.13|0
1646874860000|2022-03-10 01:14:20|514.03|509.55|514.13|509.65|514.13|509.65|514.03|509.55|0
1646874870000|2022-03-10 01:14:30|514.35|509.87|514.35|509.87|514.35|509.87|514.35|509.87|0
1646874880000|2022-03-10 01:14:40|514.13|509.65|514.35|509.87|514.35|509.87|514.13|509.65|0
1646874890000|2022-03-10 01:14:50|514.24|509.76|514.35|509.87|514.35|509.87|514.24|509.76|0
1646874900000|2022-03-10 01:15:00|514.24|509.76|514.35|509.87|514.67|510.19|514.24|509.76|0
1646874910000|2022-03-10 01:15:10|514.03|509.55|514.24|509.76|514.24|509.76|513.92|509.44|0
1646874920000|2022-03-10 01:15:20|514.35|509.87|514.46|509.98|514.56|510.08|514.35|509.87|0
1646874930000|2022-03-10 01:15:30|514.35|509.87|514.67|510.19|514.67|510.19|514.35|509.87|0
1646874940000|2022-03-10 01:15:40|514.98|510.5|514.98|510.5|515.19|510.71|514.88|510.4|0
1646874950000|2022-03-10 01:15:50|514.88|510.4|514.98|510.5|515.09|510.61|514.88|510.4|0
1646874960000|2022-03-10 01:16:00|515.4|510.92|515.4|510.92|515.4|510.92|515.09|510.61|0
1646874970000|2022-03-10 01:16:10|515.19|510.71|514.56|510.08|515.19|510.71|514.56|510.08|0
1646874980000|2022-03-10 01:16:20|514.98|510.5|514.77|510.29|514.98|510.5|514.67|510.19|0
1646874990000|2022-03-10 01:16:30|514.88|510.4|514.88|510.4|514.88|510.4|514.77|510.29|0
1646875000000|2022-03-10 01:16:40|515.09|510.61|515.19|510.71|515.19|510.71|515.09|510.61|0
1646875010000|2022-03-10 01:16:50|515.4|510.92|515.19|510.71|515.4|510.92|515.19|510.71|0
1646875020000|2022-03-10 01:17:00|515.4|510.92|515.4|510.92|515.4|510.92|515.19|510.71|0
1646875030000|2022-03-10 01:17:10|515.09|510.61|515.09|510.61|515.09|510.61|515.09|510.61|0
1646875040000|2022-03-10 01:17:20|514.77|510.29|515.09|510.61|515.09|510.61|514.77|510.29|0
1646875050000|2022-03-10 01:17:30|515.3|510.82|515.4|510.92|515.4|510.92|515.3|510.82|0
1646875060000|2022-03-10 01:17:40|515.3|510.82|515.3|510.82|515.3|510.82|515.3|510.82|0
1646875070000|2022-03-10 01:17:50|515.19|510.71|515.09|510.61|515.4|510.92|515.09|510.61|0
1646875080000|2022-03-10 01:18:00|514.98|510.5|515.4|510.92|515.4|510.92|514.98|510.5|0
1646875090000|2022-03-10 01:18:10|515.19|510.71|515.51|511.03|515.73|511.25|515.19|510.71|0
1646875100000|2022-03-10 01:18:20|515.4|510.92|514.98|510.5|515.4|510.92|514.98|510.5|0
1646875110000|2022-03-10 01:18:30|514.88|510.4|514.56|510.08|514.88|510.4|514.56|510.08|0
1646875120000|2022-03-10 01:18:40|514.98|510.5|515.19|510.71|515.19|510.71|514.98|510.5|0
1646875140000|2022-03-10 01:19:00|515.83|511.35|516.04|511.56|516.04|511.56|515.73|511.25|0
1646875150000|2022-03-10 01:19:10|516.67|512.19|516.46|511.98|516.67|512.19|516.46|511.98|0
1646875160000|2022-03-10 01:19:20|516.57|512.09|516.67|512.19|516.67|512.19|516.46|511.98|0
1646875170000|2022-03-10 01:19:30|516.89|512.41|516.89|512.41|516.89|512.41|516.67|512.19|0
1646875180000|2022-03-10 01:19:40|516.78|512.3|516.36|511.88|516.89|512.41|516.36|511.88|0
1646875190000|2022-03-10 01:19:50|516.25|511.77|516.46|511.98|516.46|511.98|516.15|511.67|0
1646875200000|2022-03-10 01:20:00|516.25|511.77|515.94|511.46|516.25|511.77|515.83|511.35|0
1646875210000|2022-03-10 01:20:10|515.83|511.35|515.83|511.35|515.83|511.35|515.83|511.35|0
1646875220000|2022-03-10 01:20:20|515.94|511.46|515.4|510.92|516.04|511.56|515.4|510.92|0
1646875230000|2022-03-10 01:20:30|515.61|511.13|515.83|511.35|515.94|511.46|515.51|511.03|0
1646875240000|2022-03-10 01:20:40|516.04|511.56|516.36|511.88|516.36|511.88|516.04|511.56|0
1646875250000|2022-03-10 01:20:50|516.46|511.98|516.67|512.19|516.67|512.19|516.46|511.98|0
1646875260000|2022-03-10 01:21:00|516.78|512.3|516.89|512.41|517|512.52|516.78|512.3|0
1646875270000|2022-03-10 01:21:10|516.67|512.19|517.31|512.83|517.42|512.94|516.67|512.19|0
1646875280000|2022-03-10 01:21:20|517.42|512.94|516.67|512.19|517.42|512.94|516.67|512.19|0
1646875290000|2022-03-10 01:21:30|516.89|512.41|516.89|512.41|517|512.52|516.89|512.41|0
1646875300000|2022-03-10 01:21:40|517.31|512.83|517.31|512.83|517.31|512.83|517.21|512.73|0
1646875310000|2022-03-10 01:21:50|517.21|512.73|517.31|512.83|517.31|512.83|517.21|512.73|0
1646875320000|2022-03-10 01:22:00|517|512.52|517.42|512.94|517.52|513.04|517|512.52|0
1646875330000|2022-03-10 01:22:10|517.52|513.04|516.89|512.41|517.52|513.04|516.89|512.41|0
1646875340000|2022-03-10 01:22:20|516.78|512.3|516.67|512.19|516.89|512.41|516.67|512.19|0
1646875350000|2022-03-10 01:22:30|516.78|512.3|516.78|512.3|516.78|512.3|516.67|512.19|0
1646875360000|2022-03-10 01:22:40|516.25|511.77|516.25|511.77|516.25|511.77|516.15|511.67|0
1646875370000|2022-03-10 01:22:50|516.46|511.98|516.15|511.67|516.46|511.98|516.04|511.56|0
1646875380000|2022-03-10 01:23:00|516.04|511.56|515.4|510.92|516.04|511.56|515.4|510.92|0
1646875390000|2022-03-10 01:23:10|515.51|511.03|515.72|511.24|515.72|511.24|515.51|511.03|0
1646875400000|2022-03-10 01:23:20|515.83|511.35|515.83|511.35|515.83|511.35|515.61|511.13|0
1646875410000|2022-03-10 01:23:30|515.61|511.13|515.72|511.24|515.72|511.24|515.3|510.82|0
1646875420000|2022-03-10 01:23:40|515.61|511.13|515.61|511.13|515.72|511.24|515.61|511.13|0
1646875430000|2022-03-10 01:23:50|515.83|511.35|515.61|511.13|515.83|511.35|515.61|511.13|0
1646875440000|2022-03-10 01:24:00|515.72|511.24|515.19|510.71|515.72|511.24|515.19|510.71|0
1646875450000|2022-03-10 01:24:10|514.88|510.4|515.09|510.61|515.09|510.61|514.88|510.4|0
1646875460000|2022-03-10 01:24:20|515.19|510.71|514.77|510.29|515.19|510.71|514.77|510.29|0
1646875470000|2022-03-10 01:24:30|514.98|510.5|514.88|510.4|514.98|510.5|514.77|510.29|0
1646875480000|2022-03-10 01:24:40|515.09|510.61|515.61|511.13|515.61|511.13|515.09|510.61|0
1646875490000|2022-03-10 01:24:50|515.51|511.03|515.61|511.13|515.61|511.13|515.51|511.03|0
1646875500000|2022-03-10 01:25:00|515.82|511.34|514.77|510.29|515.82|511.34|514.77|510.29|0
1646875510000|2022-03-10 01:25:10|514.88|510.4|515.51|511.03|515.51|511.03|514.88|510.4|0
1646875520000|2022-03-10 01:25:20|515.4|510.92|515.3|510.82|515.4|510.92|515.09|510.61|0
1646875530000|2022-03-10 01:25:30|515.4|510.92|515.19|510.71|515.4|510.92|515.19|510.71|0
1646875540000|2022-03-10 01:25:40|514.88|510.4|514.66|510.18|514.88|510.4|514.66|510.18|0
1646875550000|2022-03-10 01:25:50|514.77|510.29|514.34|509.86|514.77|510.29|514.34|509.86|0
1646875560000|2022-03-10 01:26:00|514.66|510.18|514.55|510.07|514.77|510.29|514.55|510.07|0
1646875570000|2022-03-10 01:26:10|514.77|510.29|514.45|509.97|514.77|510.29|514.45|509.97|0
1646875580000|2022-03-10 01:26:20|514.55|510.07|514.55|510.07|514.55|510.07|514.34|509.86|0
1646875590000|2022-03-10 01:26:30|514.66|510.18|514.77|510.29|514.77|510.29|514.66|510.18|0
1646875600000|2022-03-10 01:26:40|514.55|510.07|514.66|510.18|514.77|510.29|514.55|510.07|0
1646875610000|2022-03-10 01:26:50|514.34|509.86|514.34|509.86|514.66|510.18|514.34|509.86|0
1646875620000|2022-03-10 01:27:00|514.45|509.97|514.34|509.86|514.77|510.29|514.24|509.76|0
1646875630000|2022-03-10 01:27:10|514.45|509.97|514.55|510.07|514.55|510.07|514.45|509.97|0
1646875640000|2022-03-10 01:27:20|514.45|509.97|514.45|509.97|514.45|509.97|514.45|509.97|0
1646875650000|2022-03-10 01:27:30|514.55|510.07|514.55|510.07|514.55|510.07|514.45|509.97|0
1646875660000|2022-03-10 01:27:40|514.66|510.18|514.45|509.97|514.66|510.18|514.45|509.97|0
1646875670000|2022-03-10 01:27:50|514.34|509.86|514.34|509.86|514.45|509.97|514.34|509.86|0
1646875680000|2022-03-10 01:28:00|514.45|509.97|514.55|510.07|514.55|510.07|514.45|509.97|0
1646875690000|2022-03-10 01:28:10|514.45|509.97|514.34|509.86|514.55|510.07|514.34|509.86|0
1646875700000|2022-03-10 01:28:20|514.24|509.76|514.13|509.65|514.24|509.76|514.13|509.65|0
1646875710000|2022-03-10 01:28:30|513.92|509.44|513.92|509.44|513.92|509.44|513.92|509.44|0
1646875720000|2022-03-10 01:28:40|513.82|509.34|513.92|509.44|513.92|509.44|513.71|509.23|0
1646875730000|2022-03-10 01:28:50|514.03|509.55|513.71|509.23|514.03|509.55|513.71|509.23|0
1646875740000|2022-03-10 01:29:00|513.6|509.12|513.92|509.44|513.92|509.44|513.6|509.12|0
1646875750000|2022-03-10 01:29:10|514.03|509.55|513.92|509.44|514.03|509.55|513.92|509.44|0
1646875760000|2022-03-10 01:29:20|514.03|509.55|514.98|510.5|514.98|510.5|514.03|509.55|0
1646875770000|2022-03-10 01:29:30|515.19|510.71|515.19|510.71|515.61|511.13|515.19|510.71|0
1646875780000|2022-03-10 01:29:40|514.98|510.5|514.87|510.39|514.98|510.5|514.76|510.28|0
1646875790000|2022-03-10 01:29:50|514.76|510.28|515.3|510.82|515.3|510.82|514.66|510.18|0
1646875800000|2022-03-10 01:30:00|515.4|510.92|515.51|511.03|515.51|511.03|515.09|510.61|0
1646875810000|2022-03-10 01:30:10|515.4|510.92|515.3|510.82|515.4|510.92|515.19|510.71|0
1646875820000|2022-03-10 01:30:20|515.51|511.03|515.82|511.34|515.82|511.34|515.3|510.82|0
1646875830000|2022-03-10 01:30:30|516.46|511.98|516.25|511.77|516.46|511.98|515.82|511.34|0
1646875840000|2022-03-10 01:30:40|516.36|511.88|516.14|511.66|516.36|511.88|516.14|511.66|0
1646875850000|2022-03-10 01:30:50|516.46|511.98|516.88|512.4|516.88|512.4|516.46|511.98|0
1646875860000|2022-03-10 01:31:00|516.78|512.3|518.27|513.79|518.27|513.79|516.78|512.3|0
1646875870000|2022-03-10 01:31:10|518.16|513.68|518.37|513.89|518.58|514.1|518.16|513.68|0
1646875880000|2022-03-10 01:31:20|518.05|513.57|517.94|513.46|518.37|513.89|517.94|513.46|0
1646875890000|2022-03-10 01:31:30|517.09|512.61|516.67|512.19|517.09|512.61|516.57|512.09|0
1646875900000|2022-03-10 01:31:40|516.88|512.4|516.88|512.4|517.09|512.61|516.88|512.4|0
1646875910000|2022-03-10 01:31:50|516.99|512.51|518.15|513.67|518.15|513.67|516.99|512.51|0
1646875920000|2022-03-10 01:32:00|518.37|513.89|517.94|513.46|519|514.52|517.94|513.46|0
1646875930000|2022-03-10 01:32:10|518.48|514|518.79|514.31|518.79|514.31|518.48|514|0
1646875940000|2022-03-10 01:32:20|518.9|514.42|518.37|513.89|519|514.52|518.37|513.89|0
1646875950000|2022-03-10 01:32:30|517.94|513.46|518.27|513.79|518.27|513.79|517.94|513.46|0
1646875960000|2022-03-10 01:32:40|517.63|513.15|518.37|513.89|518.37|513.89|517.52|513.04|0
1646875970000|2022-03-10 01:32:50|517.94|513.46|517.84|513.36|518.15|513.67|517.84|513.36|0
1646875980000|2022-03-10 01:33:00|518.05|513.57|518.37|513.89|518.37|513.89|518.05|513.57|0
1646875990000|2022-03-10 01:33:10|518.79|514.31|518.58|514.1|518.79|514.31|518.58|514.1|0
1646876000000|2022-03-10 01:33:20|518.15|513.67|517.84|513.36|518.15|513.67|517.73|513.25|0
1646876010000|2022-03-10 01:33:30|517.73|513.25|517.73|513.25|517.73|513.25|517.31|512.83|0
1646876020000|2022-03-10 01:33:40|517.94|513.46|518.37|513.89|519|514.52|517.94|513.46|0
1646876030000|2022-03-10 01:33:50|519|514.52|518.58|514.1|519|514.52|518.48|514|0
1646876040000|2022-03-10 01:34:00|518.48|514|518.26|513.78|518.69|514.21|518.26|513.78|0
1646876050000|2022-03-10 01:34:10|517.52|513.04|518.05|513.57|518.15|513.67|517.31|512.83|0
1646876060000|2022-03-10 01:34:20|518.15|513.67|518.58|514.1|518.58|514.1|517.73|513.25|0
1646876070000|2022-03-10 01:34:30|518.79|514.31|518.48|514|518.9|514.42|518.48|514|0
1646876080000|2022-03-10 01:34:40|518.58|514.1|518.26|513.78|518.58|514.1|518.26|513.78|0
1646876090000|2022-03-10 01:34:50|518.37|513.89|519|514.52|519|514.52|518.37|513.89|0
1646876100000|2022-03-10 01:35:00|518.58|514.1|518.05|513.57|518.58|514.1|518.05|513.57|0
1646876110000|2022-03-10 01:35:10|518.58|514.1|519.11|514.63|519.11|514.63|518.48|514|0
1646876120000|2022-03-10 01:35:20|519.43|514.95|519.22|514.74|519.64|515.16|519.22|514.74|0
1646876130000|2022-03-10 01:35:30|519|514.52|519.43|514.95|519.43|514.95|518.79|514.31|0
1646876140000|2022-03-10 01:35:40|520.92|516.44|521.66|517.18|521.66|517.18|520.92|516.44|0
1646876150000|2022-03-10 01:35:50|522.62|518.14|523.68|519.2|523.68|519.2|522.41|517.93|0
1646876160000|2022-03-10 01:36:00|524.01|519.53|524.54|520.06|524.75|520.27|524.01|519.53|0
1646876170000|2022-03-10 01:36:10|524.75|520.27|524.54|520.06|524.75|520.27|524.54|520.06|0
1646876180000|2022-03-10 01:36:20|524.65|520.17|523.9|519.42|524.96|520.48|523.9|519.42|0
1646876190000|2022-03-10 01:36:30|524.43|519.95|523.58|519.1|524.43|519.95|523.58|519.1|0
1646876200000|2022-03-10 01:36:40|523.9|519.42|524.11|519.63|524.11|519.63|523.26|518.78|0
1646876210000|2022-03-10 01:36:50|523.58|519.1|523.58|519.1|523.68|519.2|523.58|519.1|0
1646876220000|2022-03-10 01:37:00|523.68|519.2|523.04|518.56|523.68|519.2|522.94|518.46|0
1646876230000|2022-03-10 01:37:10|522.83|518.35|522.83|518.35|523.04|518.56|522.83|518.35|0
1646876240000|2022-03-10 01:37:20|523.04|518.56|522.73|518.25|523.04|518.56|522.52|518.04|0
1646876250000|2022-03-10 01:37:30|522.62|518.14|522.4|517.92|522.62|518.14|522.4|517.92|0
1646876260000|2022-03-10 01:37:40|522.52|518.04|522.73|518.25|522.73|518.25|522.4|517.92|0
1646876270000|2022-03-10 01:37:50|522.62|518.14|522.62|518.14|522.62|518.14|522.52|518.04|0
1646876280000|2022-03-10 01:38:00|522.83|518.35|522.62|518.14|522.83|518.35|522.62|518.14|0
1646876290000|2022-03-10 01:38:10|522.19|517.71|522.19|517.71|522.4|517.92|521.98|517.5|0
1646876300000|2022-03-10 01:38:20|522.09|517.61|522.19|517.71|522.3|517.82|522.09|517.61|0
1646876310000|2022-03-10 01:38:30|522.4|517.92|522.94|518.46|523.04|518.56|522.4|517.92|0
1646876320000|2022-03-10 01:38:40|523.15|518.67|523.04|518.56|523.37|518.89|523.04|518.56|0
1646876330000|2022-03-10 01:38:50|523.26|518.78|523.68|519.2|523.68|519.2|523.26|518.78|0
1646876340000|2022-03-10 01:39:00|524.11|519.63|524.54|520.06|524.54|520.06|523.9|519.42|0
1646876350000|2022-03-10 01:39:10|524.43|519.95|524.65|520.17|524.65|520.17|524.43|519.95|0
1646876360000|2022-03-10 01:39:20|524.54|520.06|524.65|520.17|524.65|520.17|524.54|520.06|0
1646876370000|2022-03-10 01:39:30|524.54|520.06|524.32|519.84|524.54|520.06|523.68|519.2|0
1646876380000|2022-03-10 01:39:40|523.37|518.89|523.9|519.42|523.9|519.42|523.37|518.89|0
1646876390000|2022-03-10 01:39:50|523.58|519.1|523.9|519.42|523.9|519.42|523.58|519.1|0
1646876400000|2022-03-10 01:40:00|523.79|519.31|523.37|518.89|523.79|519.31|523.37|518.89|0
1646876410000|2022-03-10 01:40:10|523.26|518.78|523.58|519.1|523.58|519.1|523.04|518.56|0
1646876420000|2022-03-10 01:40:20|523.68|519.2|523.47|518.99|523.68|519.2|523.47|518.99|0
1646876430000|2022-03-10 01:40:30|523.68|519.2|523.47|518.99|523.68|519.2|523.47|518.99|0
1646876440000|2022-03-10 01:40:40|523.58|519.1|523.47|518.99|523.79|519.31|523.47|518.99|0
1646876450000|2022-03-10 01:40:50|523.26|518.78|523.26|518.78|523.26|518.78|523.04|518.56|0
1646876460000|2022-03-10 01:41:00|523.04|518.56|523.37|518.89|523.58|519.1|523.04|518.56|0
1646876470000|2022-03-10 01:41:10|523.26|518.78|523.15|518.67|523.26|518.78|523.04|518.56|0
1646876480000|2022-03-10 01:41:20|523.47|518.99|523.68|519.2|523.68|519.2|523.47|518.99|0
1646876490000|2022-03-10 01:41:30|523.79|519.31|523.47|518.99|523.89|519.41|523.47|518.99|0
1646876500000|2022-03-10 01:41:40|523.26|518.78|523.26|518.78|523.47|518.99|523.26|518.78|0
1646876510000|2022-03-10 01:41:50|523.47|518.99|523.26|518.78|523.47|518.99|523.26|518.78|0
1646876520000|2022-03-10 01:42:00|523.47|518.99|523.04|518.56|523.47|518.99|523.04|518.56|0
1646876530000|2022-03-10 01:42:10|522.62|518.14|522.83|518.35|522.83|518.35|522.4|517.92|0
1646876540000|2022-03-10 01:42:20|522.94|518.46|522.62|518.14|522.94|518.46|522.62|518.14|0
1646876550000|2022-03-10 01:42:30|522.83|518.35|522.83|518.35|522.83|518.35|522.73|518.25|0
1646876560000|2022-03-10 01:42:40|523.04|518.56|523.04|518.56|523.25|518.77|522.94|518.46|0
1646876570000|2022-03-10 01:42:50|523.15|518.67|523.15|518.67|523.15|518.67|523.15|518.67|0
1646876580000|2022-03-10 01:43:00|523.04|518.56|523.04|518.56|523.04|518.56|523.04|518.56|0
1646876590000|2022-03-10 01:43:10|522.94|518.46|522.94|518.46|522.94|518.46|522.94|518.46|0
1646876600000|2022-03-10 01:43:20|522.83|518.35|523.25|518.77|523.37|518.89|522.83|518.35|0
1646876610000|2022-03-10 01:43:30|523.15|518.67|523.04|518.56|523.15|518.67|523.04|518.56|0
1646876620000|2022-03-10 01:43:40|523.15|518.67|523.04|518.56|523.15|518.67|523.04|518.56|0
1646876630000|2022-03-10 01:43:50|523.15|518.67|523.47|518.99|523.47|518.99|523.15|518.67|0
1646876640000|2022-03-10 01:44:00|523.25|518.77|523.68|519.2|523.89|519.41|523.25|518.77|0
1646876650000|2022-03-10 01:44:10|523.37|518.89|523.47|518.99|523.58|519.1|523.37|518.89|0
1646876660000|2022-03-10 01:44:20|523.68|519.2|523.47|518.99|523.68|519.2|523.47|518.99|0
1646876670000|2022-03-10 01:44:30|523.25|518.77|523.58|519.1|523.68|519.2|523.25|518.77|0
1646876680000|2022-03-10 01:44:40|523.68|519.2|523.25|518.77|523.68|519.2|523.25|518.77|0
1646876690000|2022-03-10 01:44:50|523.15|518.67|522.83|518.35|523.15|518.67|522.83|518.35|0
1646876700000|2022-03-10 01:45:00|522.73|518.25|522.83|518.35|522.83|518.35|522.73|518.25|0
1646876710000|2022-03-10 01:45:10|522.73|518.25|522.09|517.61|522.73|518.25|521.98|517.5|0
1646876720000|2022-03-10 01:45:20|521.98|517.5|521.24|516.76|521.98|517.5|521.13|516.65|0
1646876730000|2022-03-10 01:45:30|521.55|517.07|521.34|516.86|521.76|517.28|521.34|516.86|0
1646876740000|2022-03-10 01:45:40|521.55|517.07|521.55|517.07|521.55|517.07|521.45|516.97|0
1646876750000|2022-03-10 01:45:50|521.66|517.18|521.66|517.18|521.66|517.18|521.34|516.86|0
1646876760000|2022-03-10 01:46:00|521.76|517.28|521.76|517.28|521.87|517.39|521.76|517.28|0
1646876770000|2022-03-10 01:46:10|521.34|516.86|521.45|516.97|521.55|517.07|521.34|516.86|0
1646876780000|2022-03-10 01:46:20|521.24|516.76|521.55|517.07|521.55|517.07|521.24|516.76|0
1646876790000|2022-03-10 01:46:30|521.45|516.97|521.55|517.07|521.55|517.07|521.45|516.97|0
1646876800000|2022-03-10 01:46:40|521.34|516.86|521.34|516.86|521.55|517.07|521.34|516.86|0
1646876810000|2022-03-10 01:46:50|521.55|517.07|520.91|516.43|521.76|517.28|520.91|516.43|0
1646876820000|2022-03-10 01:47:00|520.81|516.33|520.91|516.43|521.02|516.54|520.81|516.33|0
1646876830000|2022-03-10 01:47:10|521.02|516.54|521.12|516.64|521.12|516.64|521.02|516.54|0
1646876840000|2022-03-10 01:47:20|521.34|516.86|520.91|516.43|521.34|516.86|520.91|516.43|0
1646876850000|2022-03-10 01:47:30|521.12|516.64|521.66|517.18|521.76|517.28|521.12|516.64|0
1646876860000|2022-03-10 01:47:40|521.34|516.86|521.34|516.86|521.34|516.86|521.12|516.64|0
1646876870000|2022-03-10 01:47:50|521.23|516.75|521.34|516.86|521.34|516.86|521.12|516.64|0
1646876880000|2022-03-10 01:48:00|521.12|516.64|521.23|516.75|521.23|516.75|521.12|516.64|0
1646876890000|2022-03-10 01:48:10|521.34|516.86|521.23|516.75|521.55|517.07|521.23|516.75|0
1646876900000|2022-03-10 01:48:20|521.34|516.86|521.23|516.75|521.34|516.86|521.23|516.75|0
1646876910000|2022-03-10 01:48:30|521.12|516.64|521.23|516.75|521.34|516.86|521.12|516.64|0
1646876920000|2022-03-10 01:48:40|521.12|516.64|520.27|515.79|521.34|516.86|520.27|515.79|0
1646876940000|2022-03-10 01:49:00|520.17|515.69|520.27|515.79|520.27|515.79|520.17|515.69|0
1646876950000|2022-03-10 01:49:10|520.17|515.69|520.06|515.58|520.27|515.79|520.06|515.58|0
1646876960000|2022-03-10 01:49:20|520.17|515.69|520.17|515.69|520.17|515.69|520.06|515.58|0
1646876980000|2022-03-10 01:49:40|520.27|515.79|520.06|515.58|520.27|515.79|520.06|515.58|0
1646876990000|2022-03-10 01:49:50|519.96|515.48|519.75|515.27|519.96|515.48|519.75|515.27|0
1646877000000|2022-03-10 01:50:00|519.64|515.16|520.17|515.69|520.38|515.9|519.64|515.16|0
1646877010000|2022-03-10 01:50:10|520.27|515.79|520.38|515.9|520.38|515.9|520.06|515.58|0
1646877020000|2022-03-10 01:50:20|520.49|516.01|520.49|516.01|520.49|516.01|520.49|516.01|0
1646877030000|2022-03-10 01:50:30|520.7|516.22|520.7|516.22|520.7|516.22|520.7|516.22|0
1646877040000|2022-03-10 01:50:40|520.49|516.01|520.6|516.12|520.6|516.12|520.49|516.01|0
1646877050000|2022-03-10 01:50:50|520.49|516.01|520.6|516.12|520.6|516.12|520.49|516.01|0
1646877060000|2022-03-10 01:51:00|520.7|516.22|520.7|516.22|520.7|516.22|520.7|516.22|0
1646877070000|2022-03-10 01:51:10|520.49|516.01|520.7|516.22|520.7|516.22|520.49|516.01|0
1646877080000|2022-03-10 01:51:20|520.48|516|520.48|516|520.48|516|520.48|516|0
1646877090000|2022-03-10 01:51:30|520.6|516.12|520.6|516.12|520.6|516.12|520.6|516.12|0
1646877100000|2022-03-10 01:51:40|520.7|516.22|520.81|516.33|520.81|516.33|520.7|516.22|0
1646877110000|2022-03-10 01:51:50|520.7|516.22|520.7|516.22|520.91|516.43|520.7|516.22|0
1646877120000|2022-03-10 01:52:00|520.81|516.33|520.6|516.12|520.81|516.33|520.6|516.12|0
1646877130000|2022-03-10 01:52:10|520.7|516.22|520.48|516|520.7|516.22|520.48|516|0
1646877140000|2022-03-10 01:52:20|520.7|516.22|520.7|516.22|520.7|516.22|520.7|516.22|0
1646877150000|2022-03-10 01:52:30|520.6|516.12|520.06|515.58|520.6|516.12|520.06|515.58|0
1646877160000|2022-03-10 01:52:40|519.74|515.26|519.85|515.37|520.17|515.69|519.74|515.26|0
1646877170000|2022-03-10 01:52:50|519.96|515.48|519.96|515.48|519.96|515.48|519.85|515.37|0
1646877180000|2022-03-10 01:53:00|520.27|515.79|520.48|516|520.48|516|520.06|515.58|0
1646877190000|2022-03-10 01:53:10|520.7|516.22|520.48|516|520.81|516.33|520.48|516|0
1646877200000|2022-03-10 01:53:20|520.59|516.11|520.27|515.79|520.59|516.11|520.06|515.58|0
1646877210000|2022-03-10 01:53:30|520.17|515.69|520.17|515.69|520.17|515.69|520.06|515.58|0
1646877220000|2022-03-10 01:53:40|520.06|515.58|520.48|516|520.48|516|520.06|515.58|0
1646877230000|2022-03-10 01:53:50|520.27|515.79|520.27|515.79|520.48|516|520.27|515.79|0
1646877240000|2022-03-10 01:54:00|520.38|515.9|520.48|516|520.48|516|520.38|515.9|0
1646877250000|2022-03-10 01:54:10|520.27|515.79|520.27|515.79|520.27|515.79|520.27|515.79|0
1646877260000|2022-03-10 01:54:20|520.48|516|520.48|516|520.48|516|520.48|516|0
1646877270000|2022-03-10 01:54:30|520.38|515.9|520.27|515.79|520.59|516.11|520.27|515.79|0
1646877280000|2022-03-10 01:54:40|520.06|515.58|520.06|515.58|520.06|515.58|520.06|515.58|0
1646877290000|2022-03-10 01:54:50|519.85|515.37|519.96|515.48|519.96|515.48|519.85|515.37|0
1646877300000|2022-03-10 01:55:00|520.06|515.58|520.17|515.69|520.27|515.79|520.06|515.58|0
1646877310000|2022-03-10 01:55:10|520.27|515.79|520.27|515.79|520.48|516|520.27|515.79|0
1646877320000|2022-03-10 01:55:20|520.48|516|520.17|515.69|520.48|516|520.17|515.69|0
1646877330000|2022-03-10 01:55:30|520.27|515.79|520.06|515.58|520.27|515.79|520.06|515.58|0
1646877340000|2022-03-10 01:55:40|520.27|515.79|520.27|515.79|520.27|515.79|520.27|515.79|0
1646877350000|2022-03-10 01:55:50|520.48|516|520.48|516|520.48|516|520.48|516|0
1646877360000|2022-03-10 01:56:00|520.81|516.33|520.81|516.33|520.81|516.33|520.7|516.22|0
1646877370000|2022-03-10 01:56:10|520.59|516.11|520.59|516.11|520.7|516.22|520.48|516|0
1646877380000|2022-03-10 01:56:20|520.48|516|520.91|516.43|520.91|516.43|520.48|516|0
1646877390000|2022-03-10 01:56:30|521.66|517.18|521.97|517.49|521.97|517.49|521.66|517.18|0
1646877400000|2022-03-10 01:56:40|522.08|517.6|521.12|516.64|522.08|517.6|521.12|516.64|0
1646877410000|2022-03-10 01:56:50|521.33|516.85|521.12|516.64|521.33|516.85|521.12|516.64|0
1646877420000|2022-03-10 01:57:00|521.02|516.54|521.02|516.54|521.02|516.54|521.02|516.54|0
1646877430000|2022-03-10 01:57:10|520.48|516|520.48|516|520.48|516|520.38|515.9|0
1646877440000|2022-03-10 01:57:20|520.38|515.9|520.48|516|520.48|516|520.38|515.9|0
1646877450000|2022-03-10 01:57:30|520.38|515.9|520.27|515.79|520.38|515.9|520.27|515.79|0
1646877460000|2022-03-10 01:57:40|520.59|516.11|520.7|516.22|520.7|516.22|520.59|516.11|0
1646877470000|2022-03-10 01:57:50|520.59|516.11|520.48|516|520.59|516.11|520.48|516|0
1646877480000|2022-03-10 01:58:00|520.27|515.79|520.17|515.69|520.27|515.79|520.17|515.69|0
1646877490000|2022-03-10 01:58:10|520.06|515.58|520.06|515.58|520.06|515.58|519.96|515.48|0
1646877500000|2022-03-10 01:58:20|519.84|515.36|519.63|515.15|519.84|515.36|519.63|515.15|0
1646877510000|2022-03-10 01:58:30|519.74|515.26|519.84|515.36|520.06|515.58|519.74|515.26|0
1646877520000|2022-03-10 01:58:40|518.78|514.3|518.89|514.41|519.11|514.63|518.78|514.3|0
1646877530000|2022-03-10 01:58:50|519.32|514.84|519.21|514.73|519.32|514.84|519.11|514.63|0
1646877540000|2022-03-10 01:59:00|519.32|514.84|519.42|514.94|519.42|514.94|519.32|514.84|0
1646877550000|2022-03-10 01:59:10|519.21|514.73|519.21|514.73|519.21|514.73|519.21|514.73|0
1646877560000|2022-03-10 01:59:20|519.32|514.84|519.53|515.05|519.63|515.15|519.32|514.84|0
1646877570000|2022-03-10 01:59:30|519.63|515.15|519.84|515.36|519.84|515.36|519.63|515.15|0
1646877580000|2022-03-10 01:59:40|519.95|515.47|519.63|515.15|519.95|515.47|519.63|515.15|0
1646877590000|2022-03-10 01:59:50|519.84|515.36|519.42|514.94|519.84|515.36|519.42|514.94|0
1646877600000|2022-03-10 02:00:00|519.63|515.15|519.74|515.26|519.74|515.26|519.42|514.94|0
1646877610000|2022-03-10 02:00:10|519.84|515.36|519.84|515.36|519.84|515.36|519.63|515.15|0
1646877620000|2022-03-10 02:00:20|519.74|515.26|519.42|514.94|519.74|515.26|519.42|514.94|0
1646877630000|2022-03-10 02:00:30|519.32|514.84|519.42|514.94|519.42|514.94|519.21|514.73|0
1646877640000|2022-03-10 02:00:40|519.32|514.84|518.99|514.51|519.32|514.84|518.99|514.51|0
1646877650000|2022-03-10 02:00:50|518.78|514.3|518.57|514.09|518.78|514.3|518.57|514.09|0
1646877660000|2022-03-10 02:01:00|518.04|513.56|517.72|513.24|518.04|513.56|517.72|513.24|0
1646877670000|2022-03-10 02:01:10|517.93|513.45|516.66|512.18|517.93|513.45|516.66|512.18|0
1646877680000|2022-03-10 02:01:20|516.02|511.54|516.66|512.18|516.66|512.18|516.02|511.54|0
1646877690000|2022-03-10 02:01:30|516.56|512.08|515.5|511.02|516.56|512.08|515.39|510.91|0
1646877700000|2022-03-10 02:01:40|515.39|510.91|515.39|510.91|515.39|510.91|515.18|510.7|0
1646877710000|2022-03-10 02:01:50|515.29|510.81|515.18|510.7|515.29|510.81|515.07|510.59|0
1646877720000|2022-03-10 02:02:00|515.5|511.02|515.29|510.81|515.5|511.02|515.18|510.7|0
1646877730000|2022-03-10 02:02:10|514.96|510.48|514.54|510.06|514.96|510.48|514.54|510.06|0
1646877740000|2022-03-10 02:02:20|514.86|510.38|515.18|510.7|515.39|510.91|514.86|510.38|0
1646877750000|2022-03-10 02:02:30|514.75|510.27|514.54|510.06|514.75|510.27|514.54|510.06|0
1646877760000|2022-03-10 02:02:40|514.75|510.27|514.54|510.06|514.75|510.27|514.54|510.06|0
1646877770000|2022-03-10 02:02:50|514.33|509.85|514.33|509.85|514.54|510.06|514.23|509.75|0
1646877780000|2022-03-10 02:03:00|514.12|509.64|514.12|509.64|514.33|509.85|514.12|509.64|0
1646877790000|2022-03-10 02:03:10|513.69|509.21|513.48|509|513.69|509.21|513.48|509|0
1646877800000|2022-03-10 02:03:20|512.85|508.37|512.32|507.84|512.85|508.37|512.21|507.73|0
1646877810000|2022-03-10 02:03:30|511.06|506.58|512.43|507.95|512.43|507.95|511.06|506.58|0
1646877820000|2022-03-10 02:03:40|511.58|507.1|511.79|507.31|512|507.52|511.58|507.1|0
1646877830000|2022-03-10 02:03:50|511.9|507.42|511.58|507.1|512|507.52|511.58|507.1|0
1646877840000|2022-03-10 02:04:00|511.69|507.21|512|507.52|512.21|507.73|511.69|507.21|0
1646877850000|2022-03-10 02:04:10|511.37|506.89|511.48|507|512.43|507.95|511.37|506.89|0
1646877860000|2022-03-10 02:04:20|511.37|506.89|512|507.52|512|507.52|511.37|506.89|0
1646877870000|2022-03-10 02:04:30|512.21|507.73|512|507.52|512.21|507.73|511.9|507.42|0
1646877880000|2022-03-10 02:04:40|512.21|507.73|512.32|507.84|512.32|507.84|512.21|507.73|0
1646877890000|2022-03-10 02:04:50|512.43|507.95|512.11|507.63|512.43|507.95|512.11|507.63|0
1646877900000|2022-03-10 02:05:00|512.21|507.73|512.32|507.84|512.43|507.95|512.21|507.73|0
1646877910000|2022-03-10 02:05:10|512.43|507.95|513.38|508.9|513.69|509.21|512.43|507.95|0
1646877920000|2022-03-10 02:05:20|513.27|508.79|513.59|509.11|513.59|509.11|513.17|508.69|0
1646877930000|2022-03-10 02:05:30|513.38|508.9|513.17|508.69|513.38|508.9|513.06|508.58|0
1646877940000|2022-03-10 02:05:40|513.06|508.58|512.85|508.37|513.06|508.58|512.64|508.16|0
1646877950000|2022-03-10 02:05:50|512.64|508.16|512.75|508.27|512.75|508.27|512.64|508.16|0
1646877960000|2022-03-10 02:06:00|513.06|508.58|513.06|508.58|513.06|508.58|512.96|508.48|0
1646877970000|2022-03-10 02:06:10|512.96|508.48|512.85|508.37|512.96|508.48|512.64|508.16|0
1646877980000|2022-03-10 02:06:20|512.64|508.16|512.85|508.37|512.85|508.37|512.64|508.16|0
1646877990000|2022-03-10 02:06:30|512.75|508.27|512.85|508.37|512.85|508.37|512.64|508.16|0
1646878000000|2022-03-10 02:06:40|512.64|508.16|512.85|508.37|512.85|508.37|512.64|508.16|0
1646878010000|2022-03-10 02:06:50|512.64|508.16|512.85|508.37|512.85|508.37|512.64|508.16|0
1646878030000|2022-03-10 02:07:10|513.48|509|513.59|509.11|513.59|509.11|513.48|509|0
1646878040000|2022-03-10 02:07:20|513.69|509.21|513.69|509.21|513.69|509.21|513.69|509.21|0
1646878050000|2022-03-10 02:07:30|513.59|509.11|513.38|508.9|513.59|509.11|513.38|508.9|0
1646878060000|2022-03-10 02:07:40|513.48|509|513.27|508.79|513.48|509|513.27|508.79|0
1646878070000|2022-03-10 02:07:50|513.38|508.9|513.48|509|513.48|509|513.38|508.9|0
1646878080000|2022-03-10 02:08:00|513.69|509.21|513.27|508.79|513.69|509.21|513.27|508.79|0
1646878090000|2022-03-10 02:08:10|513.48|509|513.27|508.79|513.48|509|513.27|508.79|0
1646878100000|2022-03-10 02:08:20|513.59|509.11|513.48|509|513.59|509.11|513.48|509|0
1646878110000|2022-03-10 02:08:30|513.69|509.21|513.69|509.21|513.69|509.21|513.38|508.9|0
1646878120000|2022-03-10 02:08:40|513.8|509.32|514.12|509.64|514.12|509.64|513.8|509.32|0
1646878130000|2022-03-10 02:08:50|514.54|510.06|514.54|510.06|514.75|510.27|514.54|510.06|0
1646878140000|2022-03-10 02:09:00|514.44|509.96|514.54|510.06|514.54|510.06|514.44|509.96|0
1646878150000|2022-03-10 02:09:10|514.44|509.96|514.54|510.06|514.75|510.27|514.44|509.96|0
1646878160000|2022-03-10 02:09:20|514.75|510.27|514.54|510.06|514.75|510.27|514.54|510.06|0
1646878170000|2022-03-10 02:09:30|514.65|510.17|514.54|510.06|514.65|510.17|514.44|509.96|0
1646878180000|2022-03-10 02:09:40|514.65|510.17|514.65|510.17|514.65|510.17|514.65|510.17|0
1646878190000|2022-03-10 02:09:50|514.54|510.06|514.33|509.85|514.65|510.17|514.33|509.85|0
1646878200000|2022-03-10 02:10:00|514.12|509.64|514.33|509.85|514.33|509.85|514.12|509.64|0
1646878210000|2022-03-10 02:10:10|514.54|510.06|514.44|509.96|514.54|510.06|514.44|509.96|0
1646878220000|2022-03-10 02:10:20|514.75|510.27|514.33|509.85|514.75|510.27|514.33|509.85|0
1646878230000|2022-03-10 02:10:30|514.11|509.63|514.11|509.63|514.11|509.63|514.11|509.63|0
1646878240000|2022-03-10 02:10:40|514.54|510.06|514.65|510.17|514.65|510.17|514.54|510.06|0
1646878250000|2022-03-10 02:10:50|514.54|510.06|514.33|509.85|514.54|510.06|514.22|509.74|0
1646878260000|2022-03-10 02:11:00|514.22|509.74|514.11|509.63|514.22|509.74|513.9|509.42|0
1646878280000|2022-03-10 02:11:20|514.22|509.74|514.22|509.74|514.22|509.74|514.22|509.74|0
1646878290000|2022-03-10 02:11:30|514.11|509.63|514.11|509.63|514.11|509.63|513.9|509.42|0
1646878300000|2022-03-10 02:11:40|514.22|509.74|514.54|510.06|514.54|510.06|514.22|509.74|0
1646878310000|2022-03-10 02:11:50|514.44|509.96|514.65|510.17|514.65|510.17|514.44|509.96|0
1646878320000|2022-03-10 02:12:00|514.54|510.06|513.9|509.42|514.54|510.06|513.9|509.42|0
1646878330000|2022-03-10 02:12:10|514.01|509.53|513.8|509.32|514.11|509.63|513.8|509.32|0
1646878340000|2022-03-10 02:12:20|514.11|509.63|514.33|509.85|514.33|509.85|514.11|509.63|0
1646878350000|2022-03-10 02:12:30|514.54|510.06|514.44|509.96|514.65|510.17|514.44|509.96|0
1646878360000|2022-03-10 02:12:40|514.54|510.06|514.65|510.17|514.65|510.17|514.54|510.06|0
1646878370000|2022-03-10 02:12:50|514.75|510.27|514.54|510.06|514.75|510.27|514.54|510.06|0
1646878380000|2022-03-10 02:13:00|514.65|510.17|515.07|510.59|515.07|510.59|514.65|510.17|0
1646878390000|2022-03-10 02:13:10|514.96|510.48|514.96|510.48|514.96|510.48|514.96|510.48|0
1646878400000|2022-03-10 02:13:20|515.07|510.59|514.86|510.38|515.07|510.59|514.86|510.38|0
1646878410000|2022-03-10 02:13:30|514.96|510.48|514.75|510.27|514.96|510.48|514.75|510.27|0
1646878420000|2022-03-10 02:13:40|514.54|510.06|515.07|510.59|515.07|510.59|514.54|510.06|0
1646878430000|2022-03-10 02:13:50|514.96|510.48|515.17|510.69|515.38|510.9|514.96|510.48|0
1646878440000|2022-03-10 02:14:00|515.38|510.9|514.96|510.48|515.38|510.9|514.96|510.48|0
1646878450000|2022-03-10 02:14:10|515.07|510.59|514.75|510.27|515.07|510.59|514.75|510.27|0
1646878460000|2022-03-10 02:14:20|514.96|510.48|515.07|510.59|515.07|510.59|514.86|510.38|0
1646878470000|2022-03-10 02:14:30|514.96|510.48|514.86|510.38|515.07|510.59|514.86|510.38|0
1646878480000|2022-03-10 02:14:40|514.96|510.48|514.96|510.48|514.96|510.48|514.86|510.38|0
1646878490000|2022-03-10 02:14:50|515.07|510.59|515.07|510.59|515.07|510.59|515.07|510.59|0
1646878500000|2022-03-10 02:15:00|515.38|510.9|515.6|511.12|515.6|511.12|515.38|510.9|0
1646878510000|2022-03-10 02:15:10|516.13|511.65|516.77|512.29|516.87|512.39|516.13|511.65|0
1646878520000|2022-03-10 02:15:20|516.44|511.96|515.81|511.33|516.44|511.96|515.81|511.33|0
1646878530000|2022-03-10 02:15:30|515.6|511.12|516.02|511.54|516.02|511.54|515.6|511.12|0
1646878540000|2022-03-10 02:15:40|516.77|512.29|517.08|512.6|517.08|512.6|516.77|512.29|0
1646878550000|2022-03-10 02:15:50|517.29|512.81|516.87|512.39|517.29|512.81|516.87|512.39|0
1646878560000|2022-03-10 02:16:00|516.98|512.5|517.29|512.81|517.29|512.81|516.98|512.5|0
1646878570000|2022-03-10 02:16:10|517.19|512.71|516.87|512.39|517.19|512.71|516.87|512.39|0
1646878580000|2022-03-10 02:16:20|516.76|512.28|516.65|512.17|517.08|512.6|516.65|512.17|0
1646878590000|2022-03-10 02:16:30|516.76|512.28|516.44|511.96|516.76|512.28|516.44|511.96|0
1646878600000|2022-03-10 02:16:40|516.55|512.07|516.55|512.07|516.55|512.07|516.44|511.96|0
1646878610000|2022-03-10 02:16:50|516.44|511.96|516.34|511.86|516.44|511.96|516.23|511.75|0
1646878620000|2022-03-10 02:17:00|516.44|511.96|515.38|510.9|516.44|511.96|515.38|510.9|0
1646878630000|2022-03-10 02:17:10|515.59|511.11|515.7|511.22|515.7|511.22|515.59|511.11|0
1646878640000|2022-03-10 02:17:20|515.59|511.11|515.81|511.33|516.02|511.54|515.59|511.11|0
1646878650000|2022-03-10 02:17:30|516.02|511.54|515.92|511.44|516.02|511.54|515.92|511.44|0
1646878660000|2022-03-10 02:17:40|516.02|511.54|516.02|511.54|516.02|511.54|515.81|511.33|0
1646878670000|2022-03-10 02:17:50|515.92|511.44|515.92|511.44|516.02|511.54|515.81|511.33|0
1646878680000|2022-03-10 02:18:00|515.81|511.33|515.49|511.01|515.81|511.33|515.49|511.01|0
1646878690000|2022-03-10 02:18:10|515.17|510.69|515.17|510.69|515.17|510.69|515.17|510.69|0
1646878700000|2022-03-10 02:18:20|515.28|510.8|514.96|510.48|515.28|510.8|514.96|510.48|0
1646878710000|2022-03-10 02:18:30|515.07|510.59|515.07|510.59|515.07|510.59|514.86|510.38|0
1646878720000|2022-03-10 02:18:40|514.96|510.48|514.96|510.48|515.07|510.59|514.96|510.48|0
1646878730000|2022-03-10 02:18:50|515.17|510.69|515.59|511.11|515.59|511.11|515.17|510.69|0
1646878740000|2022-03-10 02:19:00|515.49|511.01|515.49|511.01|515.49|511.01|515.49|511.01|0
1646878750000|2022-03-10 02:19:10|515.59|511.11|515.49|511.01|515.59|511.11|515.49|511.01|0
1646878770000|2022-03-10 02:19:30|515.28|510.8|515.49|511.01|515.49|511.01|515.28|510.8|0
1646878780000|2022-03-10 02:19:40|515.59|511.11|515.28|510.8|515.59|511.11|515.28|510.8|0
1646878790000|2022-03-10 02:19:50|514.96|510.48|515.17|510.69|515.17|510.69|514.96|510.48|0
1646878800000|2022-03-10 02:20:00|515.49|511.01|515.81|511.33|515.81|511.33|515.38|510.9|0
1646878810000|2022-03-10 02:20:10|515.7|511.22|515.49|511.01|515.7|511.22|515.38|510.9|0
1646878820000|2022-03-10 02:20:20|515.7|511.22|515.7|511.22|515.7|511.22|515.7|511.22|0
1646878830000|2022-03-10 02:20:30|515.81|511.33|515.81|511.33|515.81|511.33|515.81|511.33|0
1646878840000|2022-03-10 02:20:40|515.59|511.11|515.49|511.01|515.59|511.11|515.49|511.01|0
1646878850000|2022-03-10 02:20:50|515.38|510.9|515.7|511.22|515.81|511.33|515.38|510.9|0
1646878860000|2022-03-10 02:21:00|515.59|511.11|516.13|511.65|516.13|511.65|515.59|511.11|0
1646878870000|2022-03-10 02:21:10|516.02|511.54|515.92|511.44|516.02|511.54|515.92|511.44|0
1646878890000|2022-03-10 02:21:30|515.59|511.11|515.59|511.11|515.59|511.11|515.59|511.11|0
1646878900000|2022-03-10 02:21:40|515.92|511.44|515.92|511.44|515.92|511.44|515.8|511.32|0
1646878910000|2022-03-10 02:21:50|515.59|511.11|515.7|511.22|515.7|511.22|515.49|511.01|0
1646878920000|2022-03-10 02:22:00|515.59|511.11|515.28|510.8|515.59|511.11|515.28|510.8|0
1646878930000|2022-03-10 02:22:10|515.38|510.9|515.38|510.9|515.38|510.9|515.28|510.8|0
1646878940000|2022-03-10 02:22:20|515.59|511.11|516.13|511.65|516.13|511.65|515.59|511.11|0
1646878950000|2022-03-10 02:22:30|516.02|511.54|515.91|511.43|516.02|511.54|515.91|511.43|0
1646878960000|2022-03-10 02:22:40|516.02|511.54|516.02|511.54|516.13|511.65|516.02|511.54|0
1646878970000|2022-03-10 02:22:50|516.13|511.65|516.13|511.65|516.13|511.65|516.13|511.65|0
1646878980000|2022-03-10 02:23:00|516.02|511.54|516.13|511.65|516.13|511.65|516.02|511.54|0
1646878990000|2022-03-10 02:23:10|516.23|511.75|515.38|510.9|516.23|511.75|515.38|510.9|0
1646879000000|2022-03-10 02:23:20|515.49|511.01|516.02|511.54|516.02|511.54|515.49|511.01|0
1646879010000|2022-03-10 02:23:30|516.13|511.65|516.02|511.54|516.13|511.65|516.02|511.54|0
1646879020000|2022-03-10 02:23:40|515.91|511.43|515.91|511.43|515.91|511.43|515.8|511.32|0
1646879030000|2022-03-10 02:23:50|516.02|511.54|515.38|510.9|516.02|511.54|515.38|510.9|0
1646879040000|2022-03-10 02:24:00|515.59|511.11|515.8|511.32|515.8|511.32|515.59|511.11|0
1646879050000|2022-03-10 02:24:10|514.86|510.38|514.53|510.05|514.86|510.38|514.43|509.95|0
1646879060000|2022-03-10 02:24:20|514.64|510.16|514.64|510.16|514.64|510.16|514.53|510.05|0
1646879070000|2022-03-10 02:24:30|514.53|510.05|513.9|509.42|514.53|510.05|513.9|509.42|0
1646879080000|2022-03-10 02:24:40|514.01|509.53|514.11|509.63|514.11|509.63|514.01|509.53|0
1646879090000|2022-03-10 02:24:50|513.59|509.11|513.48|509|513.9|509.42|513.48|509|0
1646879100000|2022-03-10 02:25:00|513.37|508.89|514.43|509.95|514.96|510.48|513.37|508.89|0
1646879110000|2022-03-10 02:25:10|514.85|510.37|515.17|510.69|515.17|510.69|514.85|510.37|0
1646879120000|2022-03-10 02:25:20|515.07|510.59|514.74|510.26|515.07|510.59|514.74|510.26|0
1646879130000|2022-03-10 02:25:30|514.64|510.16|514.53|510.05|514.74|510.26|514.53|510.05|0
1646879140000|2022-03-10 02:25:40|514.74|510.26|514.32|509.84|514.85|510.37|514.32|509.84|0
1646879150000|2022-03-10 02:25:50|514.11|509.63|514.53|510.05|514.53|510.05|514.11|509.63|0
1646879160000|2022-03-10 02:26:00|514.43|509.95|514.32|509.84|514.43|509.95|514.32|509.84|0
1646879170000|2022-03-10 02:26:10|514.43|509.95|514.22|509.74|514.43|509.95|514.22|509.74|0
1646879180000|2022-03-10 02:26:20|513.9|509.42|514.32|509.84|514.32|509.84|513.69|509.21|0
1646879190000|2022-03-10 02:26:30|514.53|510.05|514.53|510.05|514.53|510.05|514.53|510.05|0
1646879200000|2022-03-10 02:26:40|514.74|510.26|514.74|510.26|514.74|510.26|514.74|510.26|0
1646879210000|2022-03-10 02:26:50|514.64|510.16|514.53|510.05|514.64|510.16|514.53|510.05|0
1646879220000|2022-03-10 02:27:00|514.64|510.16|514.11|509.63|514.74|510.26|514.11|509.63|0
1646879230000|2022-03-10 02:27:10|513.9|509.42|513.9|509.42|513.9|509.42|513.8|509.32|0
1646879240000|2022-03-10 02:27:20|513.8|509.32|513.9|509.42|514.01|509.53|513.8|509.32|0
1646879250000|2022-03-10 02:27:30|513.69|509.21|513.69|509.21|513.69|509.21|513.69|509.21|0
1646879260000|2022-03-10 02:27:40|513.58|509.1|513.8|509.32|513.9|509.42|513.58|509.1|0
1646879270000|2022-03-10 02:27:50|513.69|509.21|513.69|509.21|513.69|509.21|513.69|509.21|0
1646879280000|2022-03-10 02:28:00|513.47|508.99|513.69|509.21|513.69|509.21|513.47|508.99|0
1646879290000|2022-03-10 02:28:10|513.8|509.32|513.9|509.42|513.9|509.42|513.8|509.32|0
1646879300000|2022-03-10 02:28:20|514.01|509.53|514.22|509.74|514.22|509.74|514.01|509.53|0
1646879310000|2022-03-10 02:28:30|514.11|509.63|514.22|509.74|514.22|509.74|514.11|509.63|0
1646879320000|2022-03-10 02:28:40|514.11|509.63|514.32|509.84|514.32|509.84|514.11|509.63|0
1646879330000|2022-03-10 02:28:50|514.11|509.63|513.9|509.42|514.11|509.63|513.9|509.42|0
1646879340000|2022-03-10 02:29:00|514.11|509.63|513.8|509.32|514.22|509.74|513.8|509.32|0
1646879350000|2022-03-10 02:29:10|513.9|509.42|514.01|509.53|514.01|509.53|513.9|509.42|0
1646879360000|2022-03-10 02:29:20|513.9|509.42|513.9|509.42|513.9|509.42|513.9|509.42|0
1646879370000|2022-03-10 02:29:30|514.11|509.63|514.32|509.84|514.32|509.84|514.11|509.63|0
1646879380000|2022-03-10 02:29:40|514.11|509.63|514.11|509.63|514.11|509.63|514.01|509.53|0
1646879390000|2022-03-10 02:29:50|513.9|509.42|513.9|509.42|513.9|509.42|513.9|509.42|0
1646879400000|2022-03-10 02:30:00|513.47|508.99|514.22|509.74|514.32|509.84|513.47|508.99|0
1646879410000|2022-03-10 02:30:10|514.11|509.63|514.43|509.95|514.43|509.95|514.11|509.63|0
1646879420000|2022-03-10 02:30:20|514.32|509.84|514.11|509.63|514.32|509.84|514.01|509.53|0
1646879430000|2022-03-10 02:30:30|513.9|509.42|513.9|509.42|513.9|509.42|513.9|509.42|0
1646879440000|2022-03-10 02:30:40|514.01|509.53|514.11|509.63|514.22|509.74|514.01|509.53|0
1646879450000|2022-03-10 02:30:50|514.22|509.74|514.11|509.63|514.22|509.74|514.11|509.63|0
1646879460000|2022-03-10 02:31:00|514.01|509.53|514.22|509.74|514.22|509.74|514.01|509.53|0
1646879470000|2022-03-10 02:31:10|514.53|510.05|514.32|509.84|514.53|510.05|514.32|509.84|0
1646879480000|2022-03-10 02:31:20|514.43|509.95|514.32|509.84|514.43|509.95|514.32|509.84|0
1646879490000|2022-03-10 02:31:30|514.43|509.95|514.43|509.95|514.53|510.05|514.43|509.95|0
1646879500000|2022-03-10 02:31:40|514.53|510.05|514.43|509.95|514.53|510.05|514.43|509.95|0
1646879510000|2022-03-10 02:31:50|514.53|510.05|514.32|509.84|514.53|510.05|514.32|509.84|0
1646879520000|2022-03-10 02:32:00|514.43|509.95|514.43|509.95|514.43|509.95|514.32|509.84|0
1646879530000|2022-03-10 02:32:10|514.32|509.84|514.32|509.84|514.32|509.84|514.32|509.84|0
1646879540000|2022-03-10 02:32:20|514.11|509.63|514.32|509.84|514.32|509.84|514.11|509.63|0
1646879550000|2022-03-10 02:32:30|514.11|509.63|514.11|509.63|514.11|509.63|514.11|509.63|0
1646879570000|2022-03-10 02:32:50|514.01|509.53|513.9|509.42|514.01|509.53|513.9|509.42|0
1646879590000|2022-03-10 02:33:10|513.68|509.2|514.11|509.63|514.11|509.63|513.68|509.2|0
1646879600000|2022-03-10 02:33:20|514.22|509.74|514.01|509.53|514.22|509.74|514.01|509.53|0
1646879610000|2022-03-10 02:33:30|513.9|509.42|513.9|509.42|513.9|509.42|513.9|509.42|0
1646879620000|2022-03-10 02:33:40|514.01|509.53|514.11|509.63|514.22|509.74|514.01|509.53|0
1646879630000|2022-03-10 02:33:50|513.68|509.2|513.37|508.89|513.68|509.2|513.05|508.57|0
1646879640000|2022-03-10 02:34:00|513.26|508.78|513.26|508.78|513.26|508.78|513.26|508.78|0
1646879650000|2022-03-10 02:34:10|513.37|508.89|513.16|508.68|513.37|508.89|513.16|508.68|0
1646879660000|2022-03-10 02:34:20|513.26|508.78|513.26|508.78|513.26|508.78|513.26|508.78|0
1646879670000|2022-03-10 02:34:30|513.47|508.99|513.89|509.41|513.89|509.41|513.47|508.99|0
1646879680000|2022-03-10 02:34:40|514.11|509.63|514.32|509.84|514.32|509.84|514|509.52|0
1646879690000|2022-03-10 02:34:50|514.11|509.63|514|509.52|514.11|509.63|514|509.52|0
1646879700000|2022-03-10 02:35:00|514.11|509.63|514.11|509.63|514.11|509.63|514.11|509.63|0
1646879710000|2022-03-10 02:35:10|514.32|509.84|514.11|509.63|514.32|509.84|514.11|509.63|0
1646879720000|2022-03-10 02:35:20|514.32|509.84|514.11|509.63|514.32|509.84|514.11|509.63|0
1646879730000|2022-03-10 02:35:30|514.22|509.74|514.11|509.63|514.22|509.74|513.89|509.41|0
1646879740000|2022-03-10 02:35:40|513.89|509.41|513.47|508.99|513.89|509.41|513.47|508.99|0
1646879750000|2022-03-10 02:35:50|513.26|508.78|513.68|509.2|513.68|509.2|513.26|508.78|0
1646879760000|2022-03-10 02:36:00|514|509.52|514|509.52|514|509.52|514|509.52|0
1646879770000|2022-03-10 02:36:10|513.89|509.41|514.11|509.63|514.11|509.63|513.89|509.41|0
1646879780000|2022-03-10 02:36:20|513.89|509.41|514|509.52|514|509.52|513.68|509.2|0
1646879790000|2022-03-10 02:36:30|513.89|509.41|514.32|509.84|514.32|509.84|513.89|509.41|0
1646879800000|2022-03-10 02:36:40|514.43|509.95|514.32|509.84|514.43|509.95|514.32|509.84|0
1646879810000|2022-03-10 02:36:50|514.11|509.63|514.11|509.63|514.22|509.74|514.11|509.63|0
1646879820000|2022-03-10 02:37:00|513.89|509.41|513.68|509.2|513.89|509.41|513.68|509.2|0
1646879830000|2022-03-10 02:37:10|514.11|509.63|513.89|509.41|514.11|509.63|513.89|509.41|0
1646879840000|2022-03-10 02:37:20|514|509.52|514|509.52|514|509.52|513.89|509.41|0
1646879850000|2022-03-10 02:37:30|513.89|509.41|513.89|509.41|513.89|509.41|513.89|509.41|0
1646879860000|2022-03-10 02:37:40|514.11|509.63|513.89|509.41|514.11|509.63|513.89|509.41|0
1646879870000|2022-03-10 02:37:50|513.47|508.99|513.47|508.99|513.47|508.99|513.47|508.99|0
1646879880000|2022-03-10 02:38:00|513.58|509.1|513.26|508.78|513.58|509.1|513.26|508.78|0
1646879890000|2022-03-10 02:38:10|513.37|508.89|513.05|508.57|513.37|508.89|513.05|508.57|0
1646879910000|2022-03-10 02:38:30|513.26|508.78|513.37|508.89|513.37|508.89|513.26|508.78|0
1646879920000|2022-03-10 02:38:40|513.26|508.78|513.05|508.57|513.26|508.78|513.05|508.57|0
1646879930000|2022-03-10 02:38:50|512.84|508.36|513.05|508.57|513.05|508.57|512.84|508.36|0
1646879940000|2022-03-10 02:39:00|513.26|508.78|513.26|508.78|513.26|508.78|513.26|508.78|0
1646879950000|2022-03-10 02:39:10|513.05|508.57|513.05|508.57|513.16|508.68|513.05|508.57|0
1646879960000|2022-03-10 02:39:20|513.16|508.68|512.95|508.47|513.16|508.68|512.95|508.47|0
1646879970000|2022-03-10 02:39:30|513.05|508.57|512.62|508.14|513.05|508.57|512.62|508.14|0
1646879980000|2022-03-10 02:39:40|512.52|508.04|512.52|508.04|512.52|508.04|512.52|508.04|0
1646879990000|2022-03-10 02:39:50|512.62|508.14|512.62|508.14|512.84|508.36|512.62|508.14|0
1646880000000|2022-03-10 02:40:00|512.84|508.36|512.73|508.25|512.84|508.36|512.73|508.25|0
1646880010000|2022-03-10 02:40:10|512.84|508.36|513.05|508.57|513.05|508.57|512.84|508.36|0
1646880020000|2022-03-10 02:40:20|513.26|508.78|513.47|508.99|513.47|508.99|513.26|508.78|0
1646880030000|2022-03-10 02:40:30|513.58|509.1|513.47|508.99|513.68|509.2|513.47|508.99|0
1646880040000|2022-03-10 02:40:40|513.58|509.1|513.26|508.78|513.58|509.1|513.26|508.78|0
1646880050000|2022-03-10 02:40:50|513.37|508.89|513.47|508.99|513.47|508.99|513.26|508.78|0
1646880060000|2022-03-10 02:41:00|513.16|508.68|513.05|508.57|513.16|508.68|513.05|508.57|0
1646880070000|2022-03-10 02:41:10|512.84|508.36|512.84|508.36|512.84|508.36|512.84|508.36|0
1646880080000|2022-03-10 02:41:20|513.05|508.57|513.37|508.89|513.37|508.89|513.05|508.57|0
1646880090000|2022-03-10 02:41:30|513.47|508.99|513.68|509.2|513.68|509.2|513.47|508.99|0
1646880100000|2022-03-10 02:41:40|513.47|508.99|513.68|509.2|513.68|509.2|513.47|508.99|0
1646880110000|2022-03-10 02:41:50|513.47|508.99|513.47|508.99|513.47|508.99|513.47|508.99|0
1646880120000|2022-03-10 02:42:00|513.58|509.1|513.89|509.41|513.89|509.41|513.58|509.1|0
1646880130000|2022-03-10 02:42:10|514.1|509.62|514.32|509.84|514.32|509.84|514.1|509.62|0
1646880140000|2022-03-10 02:42:20|514.21|509.73|514.21|509.73|514.21|509.73|514.21|509.73|0
1646880150000|2022-03-10 02:42:30|514.32|509.84|514.32|509.84|514.32|509.84|514.32|509.84|0
1646880160000|2022-03-10 02:42:40|514.95|510.47|514.95|510.47|514.95|510.47|514.95|510.47|0
1646880170000|2022-03-10 02:42:50|515.16|510.68|514.95|510.47|515.27|510.79|514.95|510.47|0
1646880180000|2022-03-10 02:43:00|514.74|510.26|514.95|510.47|515.06|510.58|514.74|510.26|0
1646880190000|2022-03-10 02:43:10|514.74|510.26|514.64|510.16|514.74|510.26|514.32|509.84|0
1646880200000|2022-03-10 02:43:20|514.74|510.26|514.74|510.26|514.74|510.26|514.74|510.26|0
1646880210000|2022-03-10 02:43:30|514.64|510.16|514.74|510.26|514.74|510.26|514.64|510.16|0
1646880230000|2022-03-10 02:43:50|514.53|510.05|514.53|510.05|514.74|510.26|514.53|510.05|0
1646880240000|2022-03-10 02:44:00|514.31|509.83|514.31|509.83|514.31|509.83|514.31|509.83|0
1646880250000|2022-03-10 02:44:10|514|509.52|513.89|509.41|514|509.52|513.89|509.41|0
1646880260000|2022-03-10 02:44:20|513.79|509.31|513.79|509.31|513.79|509.31|513.68|509.2|0
1646880270000|2022-03-10 02:44:30|514.21|509.73|514.1|509.62|514.21|509.73|514.1|509.62|0
1646880280000|2022-03-10 02:44:40|514.31|509.83|514.1|509.62|514.31|509.83|514.1|509.62|0
1646880290000|2022-03-10 02:44:50|514.31|509.83|513.68|509.2|514.31|509.83|513.68|509.2|0
1646880300000|2022-03-10 02:45:00|513.58|509.1|514|509.52|514.1|509.62|513.58|509.1|0
1646880310000|2022-03-10 02:45:10|513.89|509.41|513.89|509.41|514|509.52|513.89|509.41|0
1646880320000|2022-03-10 02:45:20|514.1|509.62|514.1|509.62|514.1|509.62|514.1|509.62|0
1646880330000|2022-03-10 02:45:30|514.74|510.26|514|509.52|514.74|510.26|514|509.52|0
1646880340000|2022-03-10 02:45:40|513.79|509.31|513.89|509.41|513.89|509.41|513.68|509.2|0
1646880350000|2022-03-10 02:45:50|514.1|509.62|514.1|509.62|514.1|509.62|514.1|509.62|0
1646880370000|2022-03-10 02:46:10|514.21|509.73|515.16|510.68|515.16|510.68|514.21|509.73|0
1646880380000|2022-03-10 02:46:20|515.27|510.79|515.27|510.79|515.27|510.79|515.16|510.68|0
1646880390000|2022-03-10 02:46:30|515.16|510.68|514.85|510.37|515.16|510.68|514.85|510.37|0
1646880400000|2022-03-10 02:46:40|514.95|510.47|514.95|510.47|514.95|510.47|514.95|510.47|0
1646880410000|2022-03-10 02:46:50|514.85|510.37|514.74|510.26|514.85|510.37|514.64|510.16|0
1646880420000|2022-03-10 02:47:00|514.64|510.16|514.74|510.26|514.74|510.26|514.64|510.16|0
1646880440000|2022-03-10 02:47:20|514.85|510.37|514.85|510.37|514.85|510.37|514.85|510.37|0
1646880450000|2022-03-10 02:47:30|514.95|510.47|514.74|510.26|514.95|510.47|514.74|510.26|0
1646880460000|2022-03-10 02:47:40|514.85|510.37|514.95|510.47|514.95|510.47|514.85|510.37|0
1646880470000|2022-03-10 02:47:50|515.06|510.58|515.06|510.58|515.06|510.58|515.06|510.58|0
1646880480000|2022-03-10 02:48:00|514.95|510.47|514.95|510.47|514.95|510.47|514.95|510.47|0
1646880490000|2022-03-10 02:48:10|515.16|510.68|515.16|510.68|515.16|510.68|515.16|510.68|0
1646880500000|2022-03-10 02:48:20|514.74|510.26|514.74|510.26|515.06|510.58|514.74|510.26|0
1646880510000|2022-03-10 02:48:30|514.64|510.16|514.74|510.26|514.74|510.26|514.64|510.16|0
1646880520000|2022-03-10 02:48:40|515.37|510.89|516.01|511.53|516.22|511.74|515.37|510.89|0
1646880530000|2022-03-10 02:48:50|515.8|511.32|515.58|511.1|515.8|511.32|515.58|511.1|0
1646880540000|2022-03-10 02:49:00|515.37|510.89|515.48|511|515.48|511|515.37|510.89|0
1646880550000|2022-03-10 02:49:10|515.58|511.1|515.58|511.1|515.58|511.1|515.58|511.1|0
1646880560000|2022-03-10 02:49:20|515.37|510.89|515.27|510.79|515.48|511|515.27|510.79|0
1646880570000|2022-03-10 02:49:30|516.12|511.64|516.22|511.74|516.22|511.74|516.01|511.53|0
1646880580000|2022-03-10 02:49:40|516.43|511.95|516.85|512.37|516.86|512.38|516.43|511.95|0
1646880590000|2022-03-10 02:49:50|517.07|512.59|516.85|512.37|517.07|512.59|516.75|512.27|0
1646880600000|2022-03-10 02:50:00|516.64|512.16|516.01|511.53|516.64|512.16|516.01|511.53|0
1646880610000|2022-03-10 02:50:10|515.79|511.31|516.43|511.95|516.43|511.95|515.79|511.31|0
1646880620000|2022-03-10 02:50:20|516.64|512.16|516.64|512.16|516.64|512.16|516.64|512.16|0
1646880630000|2022-03-10 02:50:30|516.54|512.06|515.69|511.21|516.54|512.06|515.69|511.21|0
1646880640000|2022-03-10 02:50:40|515.79|511.31|515.79|511.31|515.91|511.43|515.79|511.31|0
1646880650000|2022-03-10 02:50:50|515.69|511.21|515.69|511.21|515.69|511.21|515.69|511.21|0
1646880660000|2022-03-10 02:51:00|515.79|511.31|515.69|511.21|515.79|511.31|515.69|511.21|0
1646880670000|2022-03-10 02:51:10|515.79|511.31|515.58|511.1|515.79|511.31|515.58|511.1|0
1646880680000|2022-03-10 02:51:20|515.48|511|515.16|510.68|515.58|511.1|515.16|510.68|0
1646880690000|2022-03-10 02:51:30|515.37|510.89|515.16|510.68|515.37|510.89|515.16|510.68|0
1646880710000|2022-03-10 02:51:50|515.48|511|515.9|511.42|516.01|511.53|515.48|511|0
1646880720000|2022-03-10 02:52:00|515.79|511.31|515.69|511.21|516.01|511.53|515.69|511.21|0
1646880730000|2022-03-10 02:52:10|515.79|511.31|515.37|510.89|515.79|511.31|515.37|510.89|0
1646880750000|2022-03-10 02:52:30|515.06|510.58|515.37|510.89|515.37|510.89|515.06|510.58|0
1646880760000|2022-03-10 02:52:40|515.58|511.1|515.58|511.1|515.58|511.1|515.58|511.1|0
1646880770000|2022-03-10 02:52:50|515.37|510.89|515.37|510.89|515.37|510.89|515.37|510.89|0
1646880780000|2022-03-10 02:53:00|515.58|511.1|515.69|511.21|515.69|511.21|515.48|511|0
1646880790000|2022-03-10 02:53:10|515.79|511.31|515.58|511.1|515.79|511.31|515.58|511.1|0
1646880800000|2022-03-10 02:53:20|515.48|511|515.58|511.1|515.58|511.1|515.48|511|0
1646880810000|2022-03-10 02:53:30|515.48|511|515.16|510.68|515.48|511|515.16|510.68|0
1646880820000|2022-03-10 02:53:40|515.27|510.79|515.16|510.68|515.27|510.79|515.16|510.68|0
1646880830000|2022-03-10 02:53:50|515.27|510.79|515.27|510.79|515.27|510.79|515.16|510.68|0
1646880840000|2022-03-10 02:54:00|515.16|510.68|515.16|510.68|515.27|510.79|515.16|510.68|0
1646880860000|2022-03-10 02:54:20|515.06|510.58|514.95|510.47|515.16|510.68|514.95|510.47|0
1646880870000|2022-03-10 02:54:30|514.73|510.25|514.95|510.47|514.95|510.47|514.73|510.25|0
1646880880000|2022-03-10 02:54:40|515.16|510.68|515.16|510.68|515.16|510.68|515.16|510.68|0
1646880890000|2022-03-10 02:54:50|514.95|510.47|514.95|510.47|514.95|510.47|514.95|510.47|0
1646880920000|2022-03-10 02:55:20|514.84|510.36|514.73|510.25|514.95|510.47|514.73|510.25|0
1646880930000|2022-03-10 02:55:30|514.84|510.36|514.84|510.36|514.84|510.36|514.84|510.36|0
1646880940000|2022-03-10 02:55:40|514.95|510.47|514.95|510.47|514.95|510.47|514.84|510.36|0
1646880960000|2022-03-10 02:56:00|515.06|510.58|515.16|510.68|515.27|510.79|515.06|510.58|0
1646880970000|2022-03-10 02:56:10|515.06|510.58|514.95|510.47|515.06|510.58|514.95|510.47|0
1646880980000|2022-03-10 02:56:20|515.06|510.58|515.16|510.68|515.16|510.68|515.06|510.58|0
1646880990000|2022-03-10 02:56:30|515.06|510.58|515.06|510.58|515.16|510.68|515.06|510.58|0
1646881000000|2022-03-10 02:56:40|515.16|510.68|515.16|510.68|515.16|510.68|515.06|510.58|0
1646881010000|2022-03-10 02:56:50|514.95|510.47|514.95|510.47|514.95|510.47|514.95|510.47|0
1646881020000|2022-03-10 02:57:00|516|511.52|516|511.52|516.11|511.63|516|511.52|0
1646881030000|2022-03-10 02:57:10|516.22|511.74|516.85|512.37|516.85|512.37|516.22|511.74|0
1646881040000|2022-03-10 02:57:20|516.75|512.27|516.43|511.95|516.75|512.27|516.43|511.95|0
1646881050000|2022-03-10 02:57:30|516.64|512.16|516.75|512.27|516.75|512.27|516.64|512.16|0
1646881060000|2022-03-10 02:57:40|516.64|512.16|516.75|512.27|516.75|512.27|516.64|512.16|0
1646881070000|2022-03-10 02:57:50|516.85|512.37|516.85|512.37|516.85|512.37|516.75|512.27|0
1646881080000|2022-03-10 02:58:00|516.75|512.27|517.06|512.58|517.06|512.58|516.75|512.27|0
1646881090000|2022-03-10 02:58:10|516.96|512.48|516.85|512.37|517.06|512.58|516.85|512.37|0
1646881100000|2022-03-10 02:58:20|517.06|512.58|517.7|513.22|517.7|513.22|516.96|512.48|0
1646881110000|2022-03-10 02:58:30|517.06|512.58|516.85|512.37|517.06|512.58|516.85|512.37|0
1646881120000|2022-03-10 02:58:40|516.64|512.16|516.75|512.27|516.75|512.27|516.64|512.16|0
1646881130000|2022-03-10 02:58:50|516.64|512.16|516.75|512.27|516.75|512.27|516.64|512.16|0
1646881140000|2022-03-10 02:59:00|516.85|512.37|516.64|512.16|516.85|512.37|516.64|512.16|0
1646881150000|2022-03-10 02:59:10|516.43|511.95|516.22|511.74|516.43|511.95|516.22|511.74|0
1646881160000|2022-03-10 02:59:20|516|511.52|516|511.52|516|511.52|516|511.52|0
1646881170000|2022-03-10 02:59:30|516.11|511.63|516.11|511.63|516.22|511.74|516.11|511.63|0
1646881180000|2022-03-10 02:59:40|516.22|511.74|515.9|511.42|516.22|511.74|515.9|511.42|0
1646881190000|2022-03-10 02:59:50|516|511.52|516.43|511.95|516.54|512.06|516|511.52|0
1646881200000|2022-03-10 03:00:00|516.33|511.85|515.79|511.31|516.33|511.85|515.79|511.31|0
1646881210000|2022-03-10 03:00:10|515.58|511.1|515.9|511.42|515.9|511.42|515.58|511.1|0
1646881220000|2022-03-10 03:00:20|516.22|511.74|516.33|511.85|516.43|511.95|516.22|511.74|0
1646881230000|2022-03-10 03:00:30|516.43|511.95|516.43|511.95|516.43|511.95|516.33|511.85|0
1646881240000|2022-03-10 03:00:40|516.54|512.06|516.75|512.27|516.75|512.27|516.54|512.06|0
1646881250000|2022-03-10 03:00:50|516.64|512.16|517.6|513.12|517.6|513.12|516.64|512.16|0
1646881260000|2022-03-10 03:01:00|517.39|512.91|517.17|512.69|517.39|512.91|517.17|512.69|0
1646881270000|2022-03-10 03:01:10|517.06|512.58|517.7|513.22|517.91|513.43|517.06|512.58|0
1646881280000|2022-03-10 03:01:20|517.49|513.01|517.49|513.01|517.6|513.12|517.49|513.01|0
1646881290000|2022-03-10 03:01:30|517.7|513.22|517.7|513.22|517.7|513.22|517.7|513.22|0
1646881300000|2022-03-10 03:01:40|517.91|513.43|517.91|513.43|517.91|513.43|517.81|513.33|0
1646881310000|2022-03-10 03:01:50|517.81|513.33|517.49|513.01|517.81|513.33|517.49|513.01|0
1646881320000|2022-03-10 03:02:00|517.06|512.58|517.17|512.69|517.27|512.79|517.06|512.58|0
1646881330000|2022-03-10 03:02:10|517.06|512.58|517.06|512.58|517.06|512.58|517.06|512.58|0
1646881340000|2022-03-10 03:02:20|517.17|512.69|517.27|512.79|517.27|512.79|517.17|512.69|0
1646881350000|2022-03-10 03:02:30|517.17|512.69|517.17|512.69|517.17|512.69|517.17|512.69|0
1646881360000|2022-03-10 03:02:40|517.6|513.12|517.81|513.33|517.81|513.33|517.6|513.12|0
1646881370000|2022-03-10 03:02:50|517.91|513.43|517.81|513.33|517.91|513.43|517.81|513.33|0
1646881380000|2022-03-10 03:03:00|517.91|513.43|517.91|513.43|517.91|513.43|517.91|513.43|0
1646881390000|2022-03-10 03:03:10|517.7|513.22|517.91|513.43|518.02|513.54|517.7|513.22|0
1646881400000|2022-03-10 03:03:20|517.7|513.22|517.7|513.22|517.7|513.22|517.6|513.12|0
1646881410000|2022-03-10 03:03:30|517.81|513.33|517.81|513.33|517.81|513.33|517.7|513.22|0
1646881420000|2022-03-10 03:03:40|517.7|513.22|517.6|513.12|517.7|513.22|517.6|513.12|0
1646881430000|2022-03-10 03:03:50|517.49|513.01|517.7|513.22|517.7|513.22|517.49|513.01|0
1646881440000|2022-03-10 03:04:00|517.49|513.01|517.49|513.01|517.6|513.12|517.49|513.01|0
1646881450000|2022-03-10 03:04:10|517.06|512.58|517.17|512.69|517.27|512.79|516.85|512.37|0
1646881460000|2022-03-10 03:04:20|516.85|512.37|516.85|512.37|516.85|512.37|516.64|512.16|0
1646881470000|2022-03-10 03:04:30|516.64|512.16|516.64|512.16|516.96|512.48|516.64|512.16|0
1646881480000|2022-03-10 03:04:40|516.54|512.06|516.85|512.37|516.85|512.37|516.54|512.06|0
1646881490000|2022-03-10 03:04:50|516.64|512.16|517.38|512.9|517.38|512.9|516.64|512.16|0
1646881500000|2022-03-10 03:05:00|517.27|512.79|517.6|513.12|517.91|513.43|517.27|512.79|0
1646881510000|2022-03-10 03:05:10|517.7|513.22|517.7|513.22|517.7|513.22|517.49|513.01|0
1646881520000|2022-03-10 03:05:20|517.6|513.12|517.81|513.33|517.81|513.33|517.6|513.12|0
1646881530000|2022-03-10 03:05:30|517.7|513.22|517.7|513.22|517.7|513.22|517.7|513.22|0
1646881540000|2022-03-10 03:05:40|517.49|513.01|517.49|513.01|517.49|513.01|517.49|513.01|0
1646881550000|2022-03-10 03:05:50|517.6|513.12|517.49|513.01|517.6|513.12|517.38|512.9|0
1646881560000|2022-03-10 03:06:00|517.17|512.69|516.64|512.16|517.17|512.69|516.64|512.16|0
1646881570000|2022-03-10 03:06:10|516.75|512.27|516.96|512.48|516.96|512.48|516.75|512.27|0
1646881580000|2022-03-10 03:06:20|516.85|512.37|517.06|512.58|517.06|512.58|516.85|512.37|0
1646881590000|2022-03-10 03:06:30|516.85|512.37|516.85|512.37|516.85|512.37|516.85|512.37|0
1646881600000|2022-03-10 03:06:40|516.96|512.48|517.17|512.69|517.17|512.69|516.96|512.48|0
1646881610000|2022-03-10 03:06:50|516.96|512.48|516.96|512.48|516.96|512.48|516.85|512.37|0
1646881620000|2022-03-10 03:07:00|516.85|512.37|516.85|512.37|516.85|512.37|516.75|512.27|0
1646881630000|2022-03-10 03:07:10|517.6|513.12|517.6|513.12|517.7|513.22|517.6|513.12|0
1646881640000|2022-03-10 03:07:20|517.49|513.01|516.96|512.48|517.49|513.01|516.96|512.48|0
1646881650000|2022-03-10 03:07:30|517.17|512.69|517.27|512.79|517.27|512.79|517.06|512.58|0
1646881660000|2022-03-10 03:07:40|517.6|513.12|517.49|513.01|517.6|513.12|517.49|513.01|0
1646881670000|2022-03-10 03:07:50|517.38|512.9|517.06|512.58|517.38|512.9|517.06|512.58|0
1646881680000|2022-03-10 03:08:00|517.17|512.69|517.27|512.79|517.27|512.79|517.06|512.58|0
1646881690000|2022-03-10 03:08:10|517.38|512.9|517.17|512.69|517.38|512.9|517.17|512.69|0
1646881700000|2022-03-10 03:08:20|517.06|512.58|517.27|512.79|517.27|512.79|517.06|512.58|0
1646881710000|2022-03-10 03:08:30|517.38|512.9|517.38|512.9|517.38|512.9|517.38|512.9|0
1646881720000|2022-03-10 03:08:40|517.48|513|517.6|513.12|517.7|513.22|517.48|513|0
1646881730000|2022-03-10 03:08:50|517.7|513.22|517.81|513.33|517.81|513.33|517.6|513.12|0
1646881740000|2022-03-10 03:09:00|517.7|513.22|517.48|513|517.7|513.22|517.48|513|0
1646881760000|2022-03-10 03:09:20|517.91|513.43|517.91|513.43|517.91|513.43|517.91|513.43|0
1646881770000|2022-03-10 03:09:30|518.12|513.64|517.91|513.43|518.12|513.64|517.91|513.43|0
1646881790000|2022-03-10 03:09:50|518.33|513.85|518.76|514.28|518.76|514.28|518.33|513.85|0
1646881800000|2022-03-10 03:10:00|518.23|513.75|518.44|513.96|518.55|514.07|518.23|513.75|0
1646881810000|2022-03-10 03:10:10|518.33|513.85|518.55|514.07|518.55|514.07|518.33|513.85|0
1646881820000|2022-03-10 03:10:20|518.33|513.85|518.55|514.07|518.66|514.18|518.33|513.85|0
1646881830000|2022-03-10 03:10:30|518.76|514.28|518.76|514.28|518.76|514.28|518.76|514.28|0
1646881840000|2022-03-10 03:10:40|518.66|514.18|518.55|514.07|518.66|514.18|518.55|514.07|0
1646881850000|2022-03-10 03:10:50|518.33|513.85|517.27|512.79|518.33|513.85|517.27|512.79|0
1646881860000|2022-03-10 03:11:00|517.17|512.69|516.96|512.48|517.17|512.69|516.96|512.48|0
1646881870000|2022-03-10 03:11:10|517.06|512.58|516.96|512.48|517.06|512.58|516.96|512.48|0
1646881880000|2022-03-10 03:11:20|517.17|512.69|517.27|512.79|517.27|512.79|517.17|512.69|0
1646881890000|2022-03-10 03:11:30|517.38|512.9|517.27|512.79|517.38|512.9|517.27|512.79|0
1646881910000|2022-03-10 03:11:50|517.38|512.9|517.7|513.22|517.7|513.22|517.38|512.9|0
1646881920000|2022-03-10 03:12:00|517.27|512.79|517.27|512.79|517.27|512.79|517.27|512.79|0
1646881930000|2022-03-10 03:12:10|517.06|512.58|517.48|513|517.48|513|517.06|512.58|0
1646881940000|2022-03-10 03:12:20|517.91|513.43|517.91|513.43|517.91|513.43|517.81|513.33|0
1646881950000|2022-03-10 03:12:30|518.02|513.54|518.33|513.85|518.33|513.85|517.91|513.43|0
1646881960000|2022-03-10 03:12:40|517.91|513.43|518.02|513.54|518.02|513.54|517.91|513.43|0
1646881970000|2022-03-10 03:12:50|518.12|513.64|518.23|513.75|518.23|513.75|518.12|513.64|0
1646881980000|2022-03-10 03:13:00|518.12|513.64|518.12|513.64|518.12|513.64|518.02|513.54|0
1646881990000|2022-03-10 03:13:10|518.33|513.85|518.97|514.49|518.97|514.49|518.33|513.85|0
1646882000000|2022-03-10 03:13:20|518.44|513.96|518.97|514.49|518.97|514.49|518.44|513.96|0
1646882010000|2022-03-10 03:13:30|518.76|514.28|518.54|514.06|518.76|514.28|518.54|514.06|0
1646882020000|2022-03-10 03:13:40|518.76|514.28|518.23|513.75|518.76|514.28|518.23|513.75|0
1646882030000|2022-03-10 03:13:50|518.33|513.85|518.44|513.96|518.44|513.96|518.33|513.85|0
1646882040000|2022-03-10 03:14:00|518.33|513.85|518.33|513.85|518.33|513.85|518.12|513.64|0
1646882050000|2022-03-10 03:14:10|518.23|513.75|518.02|513.54|518.23|513.75|517.91|513.43|0
1646882060000|2022-03-10 03:14:20|518.12|513.64|517.91|513.43|518.12|513.64|517.91|513.43|0
1646882070000|2022-03-10 03:14:30|518.02|513.54|518.02|513.54|518.12|513.64|517.91|513.43|0
1646882080000|2022-03-10 03:14:40|518.23|513.75|518.23|513.75|518.33|513.85|518.23|513.75|0
1646882090000|2022-03-10 03:14:50|518.12|513.64|517.91|513.43|518.12|513.64|517.91|513.43|0
1646882100000|2022-03-10 03:15:00|517.81|513.33|517.81|513.33|517.81|513.33|517.81|513.33|0
1646882110000|2022-03-10 03:15:10|517.69|513.21|517.8|513.32|517.8|513.32|517.69|513.21|0
1646882120000|2022-03-10 03:15:20|517.69|513.21|517.59|513.11|517.69|513.21|517.59|513.11|0
1646882130000|2022-03-10 03:15:30|517.27|512.79|516.96|512.48|517.27|512.79|516.96|512.48|0
1646882140000|2022-03-10 03:15:40|517.06|512.58|516.85|512.37|517.06|512.58|516.85|512.37|0
1646882150000|2022-03-10 03:15:50|516.63|512.15|516.63|512.15|516.74|512.26|516.63|512.15|0
1646882160000|2022-03-10 03:16:00|516.74|512.26|516.53|512.05|516.74|512.26|516.42|511.94|0
1646882170000|2022-03-10 03:16:10|516.85|512.37|517.38|512.9|517.48|513|516.74|512.26|0
1646882180000|2022-03-10 03:16:20|517.48|513|517.38|512.9|517.48|513|517.38|512.9|0
1646882190000|2022-03-10 03:16:30|517.48|513|517.59|513.11|517.59|513.11|517.48|513|0
1646882200000|2022-03-10 03:16:40|517.69|513.21|517.91|513.43|517.91|513.43|517.69|513.21|0
1646882210000|2022-03-10 03:16:50|518.12|513.64|518.33|513.85|518.33|513.85|518.12|513.64|0
1646882220000|2022-03-10 03:17:00|518.23|513.75|518.23|513.75|518.23|513.75|518.23|513.75|0
1646882230000|2022-03-10 03:17:10|518.33|513.85|518.12|513.64|518.54|514.06|518.12|513.64|0
1646882240000|2022-03-10 03:17:20|518.33|513.85|518.23|513.75|518.33|513.85|518.23|513.75|0
1646882250000|2022-03-10 03:17:30|518.12|513.64|518.02|513.54|518.12|513.64|518.02|513.54|0
1646882260000|2022-03-10 03:17:40|517.91|513.43|517.91|513.43|517.91|513.43|517.91|513.43|0
1646882280000|2022-03-10 03:18:00|517.69|513.21|517.69|513.21|517.8|513.32|517.69|513.21|0
1646882290000|2022-03-10 03:18:10|517.48|513|517.91|513.43|517.91|513.43|517.48|513|0
1646882300000|2022-03-10 03:18:20|517.69|513.21|517.59|513.11|517.69|513.21|517.59|513.11|0
1646882310000|2022-03-10 03:18:30|517.48|513|517.48|513|517.48|513|517.48|513|0
1646882320000|2022-03-10 03:18:40|517.8|513.32|517.69|513.21|517.8|513.32|517.69|513.21|0
1646882330000|2022-03-10 03:18:50|517.38|512.9|517.27|512.79|517.38|512.9|517.06|512.58|0
1646882340000|2022-03-10 03:19:00|517.48|513|517.48|513|517.48|513|517.48|513|0
1646882350000|2022-03-10 03:19:10|517.27|512.79|517.38|512.9|517.38|512.9|517.27|512.79|0
1646882360000|2022-03-10 03:19:20|517.27|512.79|517.48|513|517.48|513|517.27|512.79|0
1646882370000|2022-03-10 03:19:30|517.59|513.11|517.59|513.11|517.59|513.11|517.48|513|0
1646882380000|2022-03-10 03:19:40|517.06|512.58|517.06|512.58|517.06|512.58|517.06|512.58|0
1646882390000|2022-03-10 03:19:50|516.95|512.47|517.17|512.69|517.17|512.69|516.95|512.47|0
1646882400000|2022-03-10 03:20:00|517.06|512.58|516.63|512.15|517.06|512.58|516.63|512.15|0
1646882410000|2022-03-10 03:20:10|516.53|512.05|516.53|512.05|516.53|512.05|516.53|512.05|0
1646882420000|2022-03-10 03:20:20|516.42|511.94|516.42|511.94|516.63|512.15|516.42|511.94|0
1646882430000|2022-03-10 03:20:30|516.21|511.73|516.42|511.94|516.53|512.05|516.21|511.73|0
1646882440000|2022-03-10 03:20:40|516.32|511.84|516.32|511.84|516.32|511.84|516.32|511.84|0
1646882450000|2022-03-10 03:20:50|516.21|511.73|516.21|511.73|516.21|511.73|516.21|511.73|0
1646882460000|2022-03-10 03:21:00|516.11|511.63|516.63|512.15|516.63|512.15|516.11|511.63|0
1646882470000|2022-03-10 03:21:10|516.84|512.36|517.06|512.58|517.17|512.69|516.84|512.36|0
1646882480000|2022-03-10 03:21:20|516.95|512.47|516.84|512.36|516.95|512.47|516.84|512.36|0
1646882490000|2022-03-10 03:21:30|516.95|512.47|517.27|512.79|517.48|513|516.84|512.36|0
1646882500000|2022-03-10 03:21:40|517.38|512.9|517.48|513|517.48|513|517.38|512.9|0
1646882510000|2022-03-10 03:21:50|517.38|512.9|517.38|512.9|517.38|512.9|517.38|512.9|0
1646882520000|2022-03-10 03:22:00|517.48|513|517.48|513|517.48|513|517.48|513|0
1646882540000|2022-03-10 03:22:20|517.38|512.9|517.38|512.9|517.38|512.9|517.38|512.9|0
1646882550000|2022-03-10 03:22:30|517.27|512.79|517.27|512.79|517.27|512.79|517.27|512.79|0
1646882560000|2022-03-10 03:22:40|517.17|512.69|517.27|512.79|517.27|512.79|517.17|512.69|0
1646882570000|2022-03-10 03:22:50|517.06|512.58|517.06|512.58|517.06|512.58|517.06|512.58|0
1646882580000|2022-03-10 03:23:00|517.27|512.79|517.27|512.79|517.27|512.79|517.17|512.69|0
1646882590000|2022-03-10 03:23:10|517.17|512.69|517.06|512.58|517.17|512.69|517.06|512.58|0
1646882600000|2022-03-10 03:23:20|517.17|512.69|517.06|512.58|517.17|512.69|516.95|512.47|0
1646882610000|2022-03-10 03:23:30|516.84|512.36|516.84|512.36|516.84|512.36|516.84|512.36|0
1646882620000|2022-03-10 03:23:40|516.63|512.15|516.21|511.73|516.63|512.15|516.11|511.63|0
1646882630000|2022-03-10 03:23:50|516.32|511.84|516.21|511.73|516.32|511.84|516.21|511.73|0
1646882640000|2022-03-10 03:24:00|516|511.52|516|511.52|516|511.52|515.78|511.3|0
1646882650000|2022-03-10 03:24:10|515.78|511.3|515.89|511.41|516|511.52|515.78|511.3|0
1646882660000|2022-03-10 03:24:20|516|511.52|516.32|511.84|516.32|511.84|515.99|511.51|0
1646882670000|2022-03-10 03:24:30|516.63|512.15|516.21|511.73|516.63|512.15|516.21|511.73|0
1646882680000|2022-03-10 03:24:40|515.99|511.51|516.32|511.84|516.32|511.84|515.99|511.51|0
1646882690000|2022-03-10 03:24:50|516.42|511.94|516.42|511.94|516.42|511.94|516.32|511.84|0
1646882700000|2022-03-10 03:25:00|516.32|511.84|516.63|512.15|516.73|512.25|516.32|511.84|0
1646882710000|2022-03-10 03:25:10|516.73|512.25|516.73|512.25|516.94|512.46|516.73|512.25|0
1646882720000|2022-03-10 03:25:20|516.84|512.36|516.73|512.25|516.94|512.46|516.73|512.25|0
1646882730000|2022-03-10 03:25:30|516.52|512.04|516.63|512.15|516.63|512.15|516.52|512.04|0
1646882740000|2022-03-10 03:25:40|516.52|512.04|516.52|512.04|516.52|512.04|516.52|512.04|0
1646882750000|2022-03-10 03:25:50|516.31|511.83|516.52|512.04|516.52|512.04|516.31|511.83|0
1646882760000|2022-03-10 03:26:00|516.42|511.94|516.31|511.83|516.42|511.94|516.31|511.83|0
1646882770000|2022-03-10 03:26:10|516.42|511.94|516.31|511.83|516.42|511.94|516.31|511.83|0
1646882780000|2022-03-10 03:26:20|516.1|511.62|515.67|511.19|516.1|511.62|515.67|511.19|0
1646882790000|2022-03-10 03:26:30|515.25|510.77|515.36|510.88|515.46|510.98|515.25|510.77|0
1646882800000|2022-03-10 03:26:40|515.46|510.98|515.78|511.3|515.78|511.3|515.36|510.88|0
1646882810000|2022-03-10 03:26:50|515.67|511.19|515.67|511.19|515.89|511.41|515.67|511.19|0
1646882820000|2022-03-10 03:27:00|515.89|511.41|515.89|511.41|515.89|511.41|515.78|511.3|0
1646882830000|2022-03-10 03:27:10|516.21|511.73|516|511.52|516.21|511.73|515.89|511.41|0
1646882840000|2022-03-10 03:27:20|516.1|511.62|516.73|512.25|516.73|512.25|516.1|511.62|0
1646882850000|2022-03-10 03:27:30|516.52|512.04|516.31|511.83|516.52|512.04|516.31|511.83|0
1646882860000|2022-03-10 03:27:40|516.52|512.04|516.63|512.15|516.63|512.15|516.52|512.04|0
1646882870000|2022-03-10 03:27:50|516.52|512.04|516.52|512.04|516.52|512.04|516.52|512.04|0
1646882880000|2022-03-10 03:28:00|516.42|511.94|516.31|511.83|516.42|511.94|516.31|511.83|0
1646882890000|2022-03-10 03:28:10|516.42|511.94|516.52|512.04|516.52|512.04|516.42|511.94|0
1646882900000|2022-03-10 03:28:20|516.42|511.94|516.84|512.36|516.94|512.46|516.42|511.94|0
1646882910000|2022-03-10 03:28:30|516.73|512.25|516.73|512.25|516.73|512.25|516.73|512.25|0
1646882920000|2022-03-10 03:28:40|516.94|512.46|517.37|512.89|517.37|512.89|516.94|512.46|0
1646882930000|2022-03-10 03:28:50|517.26|512.78|517.15|512.67|517.37|512.89|517.15|512.67|0
1646882940000|2022-03-10 03:29:00|517.26|512.78|519.27|514.79|519.27|514.79|517.26|512.78|0
1646882950000|2022-03-10 03:29:10|518.85|514.37|519.91|515.43|520.55|516.07|518.85|514.37|0
1646882960000|2022-03-10 03:29:20|519.6|515.12|519.91|515.43|519.91|515.43|519.48|515|0
1646882970000|2022-03-10 03:29:30|519.48|515|518.96|514.48|519.6|515.12|518.64|514.16|0
1646882980000|2022-03-10 03:29:40|518.85|514.37|519.06|514.58|519.27|514.79|518.75|514.27|0
1646882990000|2022-03-10 03:29:50|518.85|514.37|519.17|514.69|519.27|514.79|518.85|514.37|0
1646883000000|2022-03-10 03:30:00|518.85|514.37|518.85|514.37|518.85|514.37|518.42|513.94|0
1646883010000|2022-03-10 03:30:10|518.42|513.94|518.85|514.37|518.85|514.37|518.42|513.94|0
1646883020000|2022-03-10 03:30:20|518.75|514.27|518.75|514.27|518.85|514.37|518.75|514.27|0
1646883030000|2022-03-10 03:30:30|518.64|514.16|518.64|514.16|518.85|514.37|518.53|514.05|0
1646883040000|2022-03-10 03:30:40|518.21|513.73|518.42|513.94|518.53|514.05|518.21|513.73|0
1646883050000|2022-03-10 03:30:50|518.64|514.16|518.42|513.94|518.64|514.16|518.42|513.94|0
1646883060000|2022-03-10 03:31:00|518.21|513.73|518.21|513.73|518.21|513.73|518.21|513.73|0
1646883070000|2022-03-10 03:31:10|518.32|513.84|518.42|513.94|518.64|514.16|518.32|513.84|0
1646883080000|2022-03-10 03:31:20|518.64|514.16|518.75|514.27|518.75|514.27|518.64|514.16|0
1646883090000|2022-03-10 03:31:30|518.64|514.16|518.64|514.16|518.64|514.16|518.64|514.16|0
1646883100000|2022-03-10 03:31:40|518.85|514.37|519.06|514.58|519.06|514.58|518.85|514.37|0
1646883110000|2022-03-10 03:31:50|519.48|515|519.27|514.79|519.48|515|519.27|514.79|0
1646883120000|2022-03-10 03:32:00|519.38|514.9|518.96|514.48|519.38|514.9|518.85|514.37|0
1646883130000|2022-03-10 03:32:10|519.06|514.58|518.96|514.48|519.06|514.58|518.96|514.48|0
1646883140000|2022-03-10 03:32:20|519.06|514.58|519.06|514.58|519.06|514.58|518.96|514.48|0
1646883150000|2022-03-10 03:32:30|519.17|514.69|519.27|514.79|519.27|514.79|519.17|514.69|0
1646883160000|2022-03-10 03:32:40|519.48|515|519.91|515.43|519.91|515.43|519.48|515|0
1646883170000|2022-03-10 03:32:50|519.48|515|519.91|515.43|519.91|515.43|519.48|515|0
1646883180000|2022-03-10 03:33:00|519.81|515.33|520.23|515.75|520.23|515.75|519.7|515.22|0
1646883190000|2022-03-10 03:33:10|520.65|516.17|520.54|516.06|520.65|516.17|520.44|515.96|0
1646883200000|2022-03-10 03:33:20|520.44|515.96|520.44|515.96|520.54|516.06|520.44|515.96|0
1646883210000|2022-03-10 03:33:30|520.33|515.85|520.44|515.96|520.54|516.06|520.33|515.85|0
1646883220000|2022-03-10 03:33:40|520.33|515.85|519.91|515.43|520.33|515.85|519.91|515.43|0
1646883230000|2022-03-10 03:33:50|520.12|515.64|520.23|515.75|520.23|515.75|520.12|515.64|0
1646883240000|2022-03-10 03:34:00|520.33|515.85|518.64|514.16|520.33|515.85|518.64|514.16|0
1646883250000|2022-03-10 03:34:10|519.06|514.58|518.75|514.27|519.06|514.58|518.64|514.16|0
1646883260000|2022-03-10 03:34:20|519.06|514.58|519.06|514.58|519.17|514.69|518.85|514.37|0
1646883270000|2022-03-10 03:34:30|519.27|514.79|519.48|515|519.48|515|519.17|514.69|0
1646883280000|2022-03-10 03:34:40|519.59|515.11|519.48|515|519.59|515.11|519.48|515|0
1646883290000|2022-03-10 03:34:50|519.59|515.11|519.59|515.11|519.59|515.11|519.59|515.11|0
1646883300000|2022-03-10 03:35:00|519.48|515|519.48|515|519.48|515|519.48|515|0
1646883310000|2022-03-10 03:35:10|519.7|515.22|519.59|515.11|519.7|515.22|519.59|515.11|0
1646883330000|2022-03-10 03:35:30|519.69|515.21|519.48|515|519.69|515.21|519.48|515|0
1646883340000|2022-03-10 03:35:40|519.69|515.21|519.69|515.21|519.69|515.21|519.69|515.21|0
1646883350000|2022-03-10 03:35:50|519.91|515.43|519.91|515.43|519.91|515.43|519.91|515.43|0
1646883360000|2022-03-10 03:36:00|519.81|515.33|519.81|515.33|519.91|515.43|519.81|515.33|0
1646883370000|2022-03-10 03:36:10|519.91|515.43|520.33|515.85|520.33|515.85|519.91|515.43|0
1646883380000|2022-03-10 03:36:20|520.54|516.06|520.65|516.17|520.76|516.28|520.54|516.06|0
1646883390000|2022-03-10 03:36:30|520.76|516.28|520.54|516.06|520.76|516.28|520.54|516.06|0
1646883400000|2022-03-10 03:36:40|520.65|516.17|520.44|515.96|520.65|516.17|520.44|515.96|0
1646883410000|2022-03-10 03:36:50|520.54|516.06|520.02|515.54|520.54|516.06|520.02|515.54|0
1646883420000|2022-03-10 03:37:00|519.8|515.32|519.91|515.43|519.91|515.43|519.8|515.32|0
1646883430000|2022-03-10 03:37:10|519.8|515.32|519.69|515.21|519.8|515.32|519.69|515.21|0
1646883440000|2022-03-10 03:37:20|519.91|515.43|519.69|515.21|519.91|515.43|519.69|515.21|0
1646883450000|2022-03-10 03:37:30|519.91|515.43|521.18|516.7|521.39|516.91|519.91|515.43|0
1646883460000|2022-03-10 03:37:40|521.29|516.81|521.39|516.91|521.39|516.91|521.18|516.7|0
1646883470000|2022-03-10 03:37:50|521.18|516.7|520.76|516.28|521.29|516.81|520.76|516.28|0
1646883480000|2022-03-10 03:38:00|520.33|515.85|519.91|515.43|520.33|515.85|519.91|515.43|0
1646883490000|2022-03-10 03:38:10|520.02|515.54|520.54|516.06|520.75|516.27|520.02|515.54|0
1646883500000|2022-03-10 03:38:20|520.65|516.17|520.33|515.85|520.65|516.17|520.33|515.85|0
1646883510000|2022-03-10 03:38:30|520.23|515.75|519.91|515.43|520.23|515.75|519.91|515.43|0
1646883520000|2022-03-10 03:38:40|520.02|515.54|519.91|515.43|520.02|515.54|519.91|515.43|0
1646883530000|2022-03-10 03:38:50|519.69|515.21|519.59|515.11|519.69|515.21|519.59|515.11|0
1646883540000|2022-03-10 03:39:00|519.69|515.21|519.48|515|519.69|515.21|519.48|515|0
1646883550000|2022-03-10 03:39:10|519.59|515.11|519.38|514.9|519.59|515.11|519.38|514.9|0
1646883560000|2022-03-10 03:39:20|519.48|515|519.38|514.9|519.48|515|519.38|514.9|0
1646883570000|2022-03-10 03:39:30|519.27|514.79|519.38|514.9|519.38|514.9|519.27|514.79|0
1646883580000|2022-03-10 03:39:40|519.27|514.79|519.48|515|519.48|515|519.27|514.79|0
1646883590000|2022-03-10 03:39:50|519.27|514.79|519.38|514.9|519.48|515|519.27|514.79|0
1646883600000|2022-03-10 03:40:00|519.91|515.43|519.91|515.43|519.91|515.43|519.91|515.43|0
1646883610000|2022-03-10 03:40:10|519.69|515.21|519.69|515.21|519.91|515.43|519.69|515.21|0
1646883620000|2022-03-10 03:40:20|519.8|515.32|519.69|515.21|519.8|515.32|519.69|515.21|0
1646883630000|2022-03-10 03:40:30|519.91|515.43|519.8|515.32|519.91|515.43|519.8|515.32|0
1646883640000|2022-03-10 03:40:40|520.02|515.54|519.27|514.79|520.02|515.54|519.27|514.79|0
1646883650000|2022-03-10 03:40:50|519.38|514.9|519.38|514.9|519.38|514.9|519.38|514.9|0
1646883660000|2022-03-10 03:41:00|519.27|514.79|519.38|514.9|519.38|514.9|519.27|514.79|0
1646883670000|2022-03-10 03:41:10|519.69|515.21|519.69|515.21|519.69|515.21|519.69|515.21|0
1646883680000|2022-03-10 03:41:20|519.59|515.11|519.48|515|519.69|515.21|519.48|515|0
1646883690000|2022-03-10 03:41:30|519.59|515.11|519.59|515.11|519.59|515.11|519.27|514.79|0
1646883700000|2022-03-10 03:41:40|519.38|514.9|519.69|515.21|519.69|515.21|519.38|514.9|0
1646883710000|2022-03-10 03:41:50|519.59|515.11|519.9|515.42|519.9|515.42|519.59|515.11|0
1646883720000|2022-03-10 03:42:00|520.12|515.64|520.02|515.54|520.23|515.75|520.02|515.54|0
1646883730000|2022-03-10 03:42:10|520.12|515.64|520.12|515.64|520.23|515.75|520.12|515.64|0
1646883740000|2022-03-10 03:42:20|520.01|515.53|520.12|515.64|520.12|515.64|520.01|515.53|0
1646883750000|2022-03-10 03:42:30|519.8|515.32|519.8|515.32|519.8|515.32|519.8|515.32|0
1646883760000|2022-03-10 03:42:40|520.12|515.64|520.23|515.75|520.33|515.85|520.12|515.64|0
1646883770000|2022-03-10 03:42:50|520.12|515.64|520.12|515.64|520.23|515.75|520.12|515.64|0
1646883780000|2022-03-10 03:43:00|520.01|515.53|520.33|515.85|520.33|515.85|520.01|515.53|0
1646883790000|2022-03-10 03:43:10|520.12|515.64|520.33|515.85|520.54|516.06|520.12|515.64|0
1646883800000|2022-03-10 03:43:20|520.12|515.64|520.12|515.64|520.33|515.85|520.12|515.64|0
1646883810000|2022-03-10 03:43:30|520.54|516.06|520.54|516.06|520.54|516.06|520.54|516.06|0
1646883820000|2022-03-10 03:43:40|520.75|516.27|520.65|516.17|520.75|516.27|520.54|516.06|0
1646883830000|2022-03-10 03:43:50|520.54|516.06|520.12|515.64|520.54|516.06|520.12|515.64|0
1646883840000|2022-03-10 03:44:00|520.23|515.75|520.44|515.96|520.44|515.96|520.23|515.75|0
1646883850000|2022-03-10 03:44:10|520.33|515.85|520.44|515.96|520.44|515.96|520.33|515.85|0
1646883860000|2022-03-10 03:44:20|520.33|515.85|520.33|515.85|520.33|515.85|520.33|515.85|0
1646883870000|2022-03-10 03:44:30|520.23|515.75|520.23|515.75|520.23|515.75|520.23|515.75|0
1646883880000|2022-03-10 03:44:40|520.12|515.64|520.12|515.64|520.12|515.64|520.12|515.64|0
1646883890000|2022-03-10 03:44:50|520.01|515.53|520.33|515.85|520.33|515.85|519.9|515.42|0
1646883900000|2022-03-10 03:45:00|520.44|515.96|520.54|516.06|520.54|516.06|520.44|515.96|0
1646883910000|2022-03-10 03:45:10|520.12|515.64|520.33|515.85|520.33|515.85|520.12|515.64|0
1646883920000|2022-03-10 03:45:20|520.54|516.06|520.65|516.17|520.65|516.17|520.44|515.96|0
1646883930000|2022-03-10 03:45:30|520.54|516.06|520.54|516.06|520.54|516.06|520.54|516.06|0
1646883940000|2022-03-10 03:45:40|520.75|516.27|520.75|516.27|520.75|516.27|520.75|516.27|0
1646883950000|2022-03-10 03:45:50|521.18|516.7|520.65|516.17|521.81|517.33|520.65|516.17|0
1646883960000|2022-03-10 03:46:00|520.86|516.38|520.75|516.27|521.07|516.59|520.75|516.27|0
1646883970000|2022-03-10 03:46:10|520.86|516.38|520.33|515.85|520.86|516.38|520.33|515.85|0
1646883980000|2022-03-10 03:46:20|520.54|516.06|520.33|515.85|520.54|516.06|520.33|515.85|0
1646883990000|2022-03-10 03:46:30|520.12|515.64|519.27|514.79|520.12|515.64|519.17|514.69|0
1646884000000|2022-03-10 03:46:40|519.48|515|519.69|515.21|519.69|515.21|519.48|515|0
1646884010000|2022-03-10 03:46:50|519.48|515|519.48|515|519.48|515|519.48|515|0
1646884020000|2022-03-10 03:47:00|519.69|515.21|519.48|515|519.69|515.21|519.38|514.9|0
1646884030000|2022-03-10 03:47:10|519.38|514.9|519.05|514.57|519.48|515|518.74|514.26|0
1646884040000|2022-03-10 03:47:20|519.16|514.68|519.48|515|519.48|515|519.16|514.68|0
1646884050000|2022-03-10 03:47:30|519.38|514.9|519.27|514.79|519.38|514.9|519.16|514.68|0
1646884060000|2022-03-10 03:47:40|519.48|515|519.16|514.68|519.48|515|519.16|514.68|0
1646884070000|2022-03-10 03:47:50|519.27|514.79|519.69|515.21|519.69|515.21|519.27|514.79|0
1646884080000|2022-03-10 03:48:00|519.9|515.42|520.33|515.85|520.33|515.85|519.9|515.42|0
1646884090000|2022-03-10 03:48:10|520.23|515.75|520.23|515.75|520.23|515.75|520.23|515.75|0
1646884100000|2022-03-10 03:48:20|519.16|514.68|519.59|515.11|519.59|515.11|519.05|514.57|0
1646884110000|2022-03-10 03:48:30|519.69|515.21|519.59|515.11|519.69|515.21|519.59|515.11|0
1646884120000|2022-03-10 03:48:40|519.38|514.9|519.05|514.57|519.38|514.9|518.84|514.36|0
1646884130000|2022-03-10 03:48:50|518.84|514.36|518.95|514.47|518.95|514.47|518.84|514.36|0
1646884140000|2022-03-10 03:49:00|519.05|514.57|518.95|514.47|519.05|514.57|518.95|514.47|0
1646884150000|2022-03-10 03:49:10|518.84|514.36|519.05|514.57|519.05|514.57|518.84|514.36|0
1646884160000|2022-03-10 03:49:20|518.74|514.26|518.74|514.26|518.74|514.26|518.74|514.26|0
1646884170000|2022-03-10 03:49:30|518.63|514.15|518.74|514.26|518.84|514.36|518.63|514.15|0
1646884180000|2022-03-10 03:49:40|518.63|514.15|518.63|514.15|518.74|514.26|518.63|514.15|0
1646884190000|2022-03-10 03:49:50|518.74|514.26|518.74|514.26|518.74|514.26|518.74|514.26|0
1646884200000|2022-03-10 03:50:00|518.63|514.15|517.89|513.41|518.74|514.26|517.89|513.41|0
1646884210000|2022-03-10 03:50:10|517.78|513.3|517.57|513.09|517.78|513.3|517.57|513.09|0
1646884220000|2022-03-10 03:50:20|517.36|512.88|517.68|513.2|517.68|513.2|517.15|512.67|0
1646884230000|2022-03-10 03:50:30|517.57|513.09|517.99|513.51|517.99|513.51|517.57|513.09|0
1646884240000|2022-03-10 03:50:40|518.1|513.62|517.68|513.2|518.1|513.62|517.68|513.2|0
1646884250000|2022-03-10 03:50:50|517.57|513.09|517.89|513.41|517.89|513.41|517.36|512.88|0
1646884260000|2022-03-10 03:51:00|517.78|513.3|516.94|512.46|517.78|513.3|516.51|512.03|0
1646884270000|2022-03-10 03:51:10|516.72|512.24|517.05|512.57|517.05|512.57|516.72|512.24|0
1646884280000|2022-03-10 03:51:20|516.94|512.46|517.36|512.88|517.47|512.99|516.94|512.46|0
1646884290000|2022-03-10 03:51:30|517.47|512.99|518.21|513.73|518.21|513.73|517.47|512.99|0
1646884300000|2022-03-10 03:51:40|518.32|513.84|517.57|513.09|518.32|513.84|517.57|513.09|0
1646884310000|2022-03-10 03:51:50|516.93|512.45|516.93|512.45|517.15|512.67|516.93|512.45|0
1646884320000|2022-03-10 03:52:00|516.83|512.35|516.93|512.45|517.15|512.67|516.83|512.35|0
1646884330000|2022-03-10 03:52:10|517.04|512.56|517.15|512.67|517.15|512.67|516.93|512.45|0
1646884340000|2022-03-10 03:52:20|517.04|512.56|516.51|512.03|517.04|512.56|516.51|512.03|0
1646884350000|2022-03-10 03:52:30|516.62|512.14|516.72|512.24|516.72|512.24|516.62|512.14|0
1646884360000|2022-03-10 03:52:40|516.51|512.03|516.62|512.14|516.62|512.14|516.51|512.03|0
1646884370000|2022-03-10 03:52:50|516.72|512.24|516.72|512.24|516.72|512.24|516.51|512.03|0
1646884380000|2022-03-10 03:53:00|516.51|512.03|517.26|512.78|517.78|513.3|516.51|512.03|0
1646884390000|2022-03-10 03:53:10|516.93|512.45|516.93|512.45|516.93|512.45|516.93|512.45|0
1646884400000|2022-03-10 03:53:20|517.15|512.67|517.15|512.67|517.15|512.67|517.15|512.67|0
1646884410000|2022-03-10 03:53:30|517.36|512.88|517.57|513.09|517.57|513.09|517.26|512.78|0
1646884420000|2022-03-10 03:53:40|517.36|512.88|517.26|512.78|517.36|512.88|517.15|512.67|0
1646884430000|2022-03-10 03:53:50|517.36|512.88|517.36|512.88|517.36|512.88|517.36|512.88|0
1646884440000|2022-03-10 03:54:00|517.57|513.09|517.57|513.09|517.57|513.09|517.57|513.09|0
1646884450000|2022-03-10 03:54:10|517.78|513.3|517.15|512.67|517.78|513.3|517.15|512.67|0
1646884460000|2022-03-10 03:54:20|517.26|512.78|517.26|512.78|517.36|512.88|517.26|512.78|0
1646884470000|2022-03-10 03:54:30|517.15|512.67|516.93|512.45|517.15|512.67|516.93|512.45|0
1646884490000|2022-03-10 03:54:50|516.83|512.35|516.72|512.24|516.93|512.45|516.72|512.24|0
1646884500000|2022-03-10 03:55:00|517.57|513.09|517.36|512.88|517.57|513.09|517.36|512.88|0
1646884510000|2022-03-10 03:55:10|517.26|512.78|517.36|512.88|517.36|512.88|517.26|512.78|0
1646884520000|2022-03-10 03:55:20|517.26|512.78|517.15|512.67|517.26|512.78|517.15|512.67|0
1646884530000|2022-03-10 03:55:30|517.26|512.78|517.36|512.88|517.36|512.88|517.15|512.67|0
1646884550000|2022-03-10 03:55:50|517.26|512.78|517.15|512.67|517.26|512.78|517.15|512.67|0
1646884560000|2022-03-10 03:56:00|517.26|512.78|517.36|512.88|517.36|512.88|517.26|512.78|0
1646884570000|2022-03-10 03:56:10|517.57|513.09|517.57|513.09|517.78|513.3|517.57|513.09|0
1646884580000|2022-03-10 03:56:20|517.36|512.88|517.36|512.88|517.36|512.88|517.36|512.88|0
1646884590000|2022-03-10 03:56:30|517.47|512.99|517.47|512.99|517.47|512.99|517.47|512.99|0
1646884600000|2022-03-10 03:56:40|517.57|513.09|517.36|512.88|517.57|513.09|517.36|512.88|0
1646884610000|2022-03-10 03:56:50|517.25|512.77|517.47|512.99|517.47|512.99|517.25|512.77|0
1646884620000|2022-03-10 03:57:00|517.57|513.09|517.57|513.09|517.57|513.09|517.57|513.09|0
1646884630000|2022-03-10 03:57:10|517.47|512.99|517.57|513.09|517.57|513.09|517.47|512.99|0
1646884640000|2022-03-10 03:57:20|517.36|512.88|517.36|512.88|517.36|512.88|517.25|512.77|0
1646884650000|2022-03-10 03:57:30|517.57|513.09|517.04|512.56|517.57|513.09|517.04|512.56|0
1646884660000|2022-03-10 03:57:40|517.14|512.66|517.14|512.66|517.14|512.66|517.14|512.66|0
1646884670000|2022-03-10 03:57:50|517.04|512.56|517.14|512.66|517.14|512.66|516.93|512.45|0
1646884680000|2022-03-10 03:58:00|517.47|512.99|517.47|512.99|517.47|512.99|517.47|512.99|0
1646884690000|2022-03-10 03:58:10|517.57|513.09|517.36|512.88|517.57|513.09|517.36|512.88|0
1646884700000|2022-03-10 03:58:20|517.47|512.99|517.47|512.99|517.47|512.99|517.47|512.99|0
1646884710000|2022-03-10 03:58:30|517.36|512.88|517.36|512.88|517.36|512.88|517.36|512.88|0
1646884720000|2022-03-10 03:58:40|517.57|513.09|517.57|513.09|517.57|513.09|517.57|513.09|0
1646884730000|2022-03-10 03:58:50|517.47|512.99|517.57|513.09|517.57|513.09|517.47|512.99|0
1646884740000|2022-03-10 03:59:00|517.78|513.3|517.68|513.2|517.78|513.3|517.57|513.09|0
1646884750000|2022-03-10 03:59:10|517.78|513.3|517.78|513.3|517.78|513.3|517.78|513.3|0
1646884760000|2022-03-10 03:59:20|517.57|513.09|517.57|513.09|517.57|513.09|517.57|513.09|0
1646884770000|2022-03-10 03:59:30|517.47|512.99|517.47|512.99|517.47|512.99|517.47|512.99|0
1646884780000|2022-03-10 03:59:40|517.57|513.09|517.57|513.09|517.57|513.09|517.57|513.09|0
1646884800000|2022-03-10 04:00:00|517.68|513.2|517.68|513.2|517.68|513.2|517.68|513.2|0
1646884810000|2022-03-10 04:00:10|517.57|513.09|517.14|512.66|517.57|513.09|517.14|512.66|0
1646884820000|2022-03-10 04:00:20|516.83|512.35|516.83|512.35|516.83|512.35|516.83|512.35|0
1646884830000|2022-03-10 04:00:30|516.72|512.24|516.72|512.24|516.72|512.24|516.72|512.24|0
1646884840000|2022-03-10 04:00:40|516.83|512.35|516.72|512.24|516.83|512.35|516.72|512.24|0
1646884860000|2022-03-10 04:01:00|516.93|512.45|517.35|512.87|517.35|512.87|516.93|512.45|0
1646884870000|2022-03-10 04:01:10|517.25|512.77|516.72|512.24|517.35|512.87|516.72|512.24|0
1646884880000|2022-03-10 04:01:20|516.51|512.03|516.51|512.03|516.62|512.14|516.51|512.03|0
1646884890000|2022-03-10 04:01:30|516.72|512.24|516.72|512.24|516.72|512.24|516.72|512.24|0
1646884900000|2022-03-10 04:01:40|516.62|512.14|516.62|512.14|516.62|512.14|516.62|512.14|0
1646884910000|2022-03-10 04:01:50|516.72|512.24|516.83|512.35|516.83|512.35|516.62|512.14|0
1646884920000|2022-03-10 04:02:00|517.25|512.77|517.04|512.56|517.25|512.77|517.04|512.56|0
1646884930000|2022-03-10 04:02:10|517.14|512.66|517.04|512.56|517.14|512.66|517.04|512.56|0
1646884940000|2022-03-10 04:02:20|517.14|512.66|517.35|512.87|517.35|512.87|516.93|512.45|0
1646884960000|2022-03-10 04:02:40|517.14|512.66|517.04|512.56|517.14|512.66|517.04|512.56|0
1646884970000|2022-03-10 04:02:50|516.62|512.14|516.51|512.03|516.72|512.24|516.51|512.03|0
1646884980000|2022-03-10 04:03:00|516.62|512.14|516.72|512.24|516.72|512.24|516.62|512.14|0
1646884990000|2022-03-10 04:03:10|516.83|512.35|516.83|512.35|516.83|512.35|516.83|512.35|0
1646885000000|2022-03-10 04:03:20|516.93|512.45|516.93|512.45|516.93|512.45|516.93|512.45|0
1646885020000|2022-03-10 04:03:40|516.72|512.24|516.72|512.24|516.72|512.24|516.72|512.24|0
1646885030000|2022-03-10 04:03:50|516.51|512.03|517.14|512.66|517.14|512.66|516.51|512.03|0
1646885040000|2022-03-10 04:04:00|516.93|512.45|516.72|512.24|516.93|512.45|516.72|512.24|0
1646885050000|2022-03-10 04:04:10|516.93|512.45|517.14|512.66|517.14|512.66|516.93|512.45|0
1646885060000|2022-03-10 04:04:20|516.93|512.45|516.72|512.24|517.14|512.66|516.72|512.24|0
1646885080000|2022-03-10 04:04:40|517.04|512.56|516.93|512.45|517.04|512.56|516.93|512.45|0
1646885090000|2022-03-10 04:04:50|516.83|512.35|517.14|512.66|517.14|512.66|516.83|512.35|0
1646885100000|2022-03-10 04:05:00|517.25|512.77|517.14|512.66|517.25|512.77|517.14|512.66|0
1646885110000|2022-03-10 04:05:10|516.72|512.24|516.72|512.24|516.72|512.24|516.72|512.24|0
1646885130000|2022-03-10 04:05:30|516.93|512.45|516.93|512.45|516.93|512.45|516.93|512.45|0
1646885140000|2022-03-10 04:05:40|516.72|512.24|516.62|512.14|516.72|512.24|516.62|512.14|0
1646885150000|2022-03-10 04:05:50|516.51|512.03|516.62|512.14|516.62|512.14|516.51|512.03|0
1646885160000|2022-03-10 04:06:00|516.51|512.03|516.41|511.93|516.51|512.03|516.3|511.82|0
1646885170000|2022-03-10 04:06:10|516.29|511.81|516.08|511.6|516.4|511.92|516.08|511.6|0
1646885180000|2022-03-10 04:06:20|516.19|511.71|516.29|511.81|516.29|511.81|516.19|511.71|0
1646885190000|2022-03-10 04:06:30|516.4|511.92|516.51|512.03|516.62|512.14|516.4|511.92|0
1646885200000|2022-03-10 04:06:40|516.62|512.14|516.72|512.24|516.72|512.24|516.62|512.14|0
1646885220000|2022-03-10 04:07:00|516.93|512.45|517.14|512.66|517.14|512.66|516.93|512.45|0
1646885230000|2022-03-10 04:07:10|517.04|512.56|517.14|512.66|517.14|512.66|517.04|512.56|0
1646885250000|2022-03-10 04:07:30|517.04|512.56|516.93|512.45|517.04|512.56|516.83|512.35|0
1646885260000|2022-03-10 04:07:40|517.35|512.87|517.56|513.08|517.56|513.08|517.35|512.87|0
1646885270000|2022-03-10 04:07:50|517.67|513.19|517.78|513.3|517.99|513.51|517.67|513.19|0
1646885280000|2022-03-10 04:08:00|517.56|513.08|517.78|513.3|517.78|513.3|517.56|513.08|0
1646885290000|2022-03-10 04:08:10|517.67|513.19|517.56|513.08|517.67|513.19|517.56|513.08|0
1646885300000|2022-03-10 04:08:20|517.78|513.3|517.78|513.3|517.78|513.3|517.78|513.3|0
1646885310000|2022-03-10 04:08:30|517.67|513.19|517.56|513.08|517.67|513.19|517.56|513.08|0
1646885320000|2022-03-10 04:08:40|517.35|512.87|517.99|513.51|517.99|513.51|517.35|512.87|0
1646885330000|2022-03-10 04:08:50|517.78|513.3|517.78|513.3|517.78|513.3|517.78|513.3|0
1646885340000|2022-03-10 04:09:00|517.99|513.51|517.99|513.51|517.99|513.51|517.99|513.51|0
1646885350000|2022-03-10 04:09:10|517.67|513.19|517.78|513.3|517.78|513.3|517.67|513.19|0
1646885370000|2022-03-10 04:09:30|517.99|513.51|517.99|513.51|517.99|513.51|517.99|513.51|0
1646885400000|2022-03-10 04:10:00|519.26|514.78|519.47|514.99|519.47|514.99|519.26|514.78|0
1646885410000|2022-03-10 04:10:10|519.58|515.1|519.68|515.2|519.68|515.2|519.58|515.1|0
1646885420000|2022-03-10 04:10:20|519.47|514.99|518.52|514.04|519.47|514.99|518.52|514.04|0
1646885430000|2022-03-10 04:10:30|518.41|513.93|518.2|513.72|518.52|514.04|517.99|513.51|0
1646885440000|2022-03-10 04:10:40|518.62|514.14|518.31|513.83|518.62|514.14|518.2|513.72|0
1646885450000|2022-03-10 04:10:50|518.62|514.14|519.47|514.99|519.47|514.99|518.62|514.14|0
1646885460000|2022-03-10 04:11:00|519.58|515.1|519.89|515.41|519.89|515.41|519.47|514.99|0
1646885470000|2022-03-10 04:11:10|520.32|515.84|520.85|516.37|520.85|516.37|520.32|515.84|0
1646885480000|2022-03-10 04:11:20|520.74|516.26|520.96|516.48|520.96|516.48|520.74|516.26|0
1646885490000|2022-03-10 04:11:30|520.85|516.37|520.74|516.26|520.85|516.37|520.64|516.16|0
1646885500000|2022-03-10 04:11:40|520.64|516.16|520.53|516.05|520.64|516.16|520.53|516.05|0
1646885510000|2022-03-10 04:11:50|520.32|515.84|520.43|515.95|520.53|516.05|520.32|515.84|0
1646885520000|2022-03-10 04:12:00|520.22|515.74|519.89|515.41|520.22|515.74|519.68|515.2|0
1646885530000|2022-03-10 04:12:10|520.32|515.84|520.32|515.84|520.43|515.95|520.32|515.84|0
1646885540000|2022-03-10 04:12:20|520.53|516.05|520.32|515.84|520.53|516.05|520.32|515.84|0
1646885550000|2022-03-10 04:12:30|520.43|515.95|520.32|515.84|520.43|515.95|520.22|515.74|0
1646885560000|2022-03-10 04:12:40|520.22|515.74|520.22|515.74|520.22|515.74|520.22|515.74|0
1646885570000|2022-03-10 04:12:50|520.32|515.84|520.74|516.26|520.74|516.26|520.32|515.84|0
1646885580000|2022-03-10 04:13:00|520.96|516.48|521.49|517.01|521.49|517.01|520.96|516.48|0
1646885590000|2022-03-10 04:13:10|521.38|516.9|521.59|517.11|521.59|517.11|521.38|516.9|0
1646885600000|2022-03-10 04:13:20|521.91|517.43|522.13|517.65|522.23|517.75|521.8|517.32|0
1646885610000|2022-03-10 04:13:30|521.8|517.32|521.59|517.11|521.8|517.32|521.59|517.11|0
1646885620000|2022-03-10 04:13:40|521.38|516.9|521.7|517.22|521.7|517.22|521.38|516.9|0
1646885630000|2022-03-10 04:13:50|521.8|517.32|521.8|517.32|521.8|517.32|521.59|517.11|0
1646885640000|2022-03-10 04:14:00|522.44|517.96|522.23|517.75|522.44|517.96|522.23|517.75|0
1646885650000|2022-03-10 04:14:10|522.13|517.65|521.8|517.32|522.13|517.65|521.8|517.32|0
1646885660000|2022-03-10 04:14:20|521.59|517.11|521.59|517.11|521.59|517.11|521.59|517.11|0
1646885670000|2022-03-10 04:14:30|521.49|517.01|521.38|516.9|521.49|517.01|521.38|516.9|0
1646885680000|2022-03-10 04:14:40|521.49|517.01|521.38|516.9|521.49|517.01|521.38|516.9|0
1646885690000|2022-03-10 04:14:50|521.28|516.8|521.17|516.69|521.28|516.8|521.17|516.69|0
1646885710000|2022-03-10 04:15:10|521.38|516.9|521.7|517.22|521.7|517.22|521.38|516.9|0
1646885720000|2022-03-10 04:15:20|521.8|517.32|521.59|517.11|522.13|517.65|521.59|517.11|0
1646885750000|2022-03-10 04:15:50|521.38|516.9|521.38|516.9|521.38|516.9|521.38|516.9|0
1646885760000|2022-03-10 04:16:00|521.59|517.11|521.59|517.11|521.59|517.11|521.59|517.11|0
1646885780000|2022-03-10 04:16:20|521.38|516.9|521.59|517.11|521.59|517.11|521.38|516.9|0
1646885790000|2022-03-10 04:16:30|521.38|516.9|521.38|516.9|521.59|517.11|521.38|516.9|0
1646885810000|2022-03-10 04:16:50|521.17|516.69|521.28|516.8|521.28|516.8|521.17|516.69|0
1646885820000|2022-03-10 04:17:00|521.17|516.69|520.95|516.47|521.17|516.69|520.95|516.47|0
1646885830000|2022-03-10 04:17:10|521.06|516.58|520.95|516.47|521.06|516.58|520.95|516.47|0
1646885840000|2022-03-10 04:17:20|520.85|516.37|520.53|516.05|520.85|516.37|520.43|515.95|0
1646885850000|2022-03-10 04:17:30|520.21|515.73|520.1|515.62|520.21|515.73|519.89|515.41|0
1646885860000|2022-03-10 04:17:40|520.32|515.84|520.21|515.73|520.32|515.84|520.1|515.62|0
1646885870000|2022-03-10 04:17:50|520.43|515.95|520.32|515.84|520.43|515.95|520.32|515.84|0
1646885890000|2022-03-10 04:18:10|520.53|516.05|520.53|516.05|520.53|516.05|520.53|516.05|0
1646885900000|2022-03-10 04:18:20|520.95|516.47|520.95|516.47|520.95|516.47|520.95|516.47|0
1646885910000|2022-03-10 04:18:30|520.85|516.37|520.95|516.47|520.95|516.47|520.85|516.37|0
1646885920000|2022-03-10 04:18:40|520.74|516.26|520.74|516.26|520.74|516.26|520.74|516.26|0
1646885930000|2022-03-10 04:18:50|520.85|516.37|521.06|516.58|521.06|516.58|520.85|516.37|0
1646885940000|2022-03-10 04:19:00|521.17|516.69|521.06|516.58|521.17|516.69|521.06|516.58|0
1646885950000|2022-03-10 04:19:10|520.95|516.47|521.59|517.11|521.59|517.11|520.95|516.47|0
1646885970000|2022-03-10 04:19:30|521.8|517.32|521.8|517.32|521.8|517.32|521.8|517.32|0
1646885980000|2022-03-10 04:19:40|521.59|517.11|522.01|517.53|522.01|517.53|521.59|517.11|0
1646885990000|2022-03-10 04:19:50|521.59|517.11|521.8|517.32|521.91|517.43|521.59|517.11|0
1646886000000|2022-03-10 04:20:00|521.59|517.11|521.06|516.58|521.59|517.11|520.95|516.47|0
1646886010000|2022-03-10 04:20:10|521.16|516.68|521.38|516.9|521.38|516.9|521.06|516.58|0
1646886020000|2022-03-10 04:20:20|521.59|517.11|521.38|516.9|521.59|517.11|521.38|516.9|0
1646886030000|2022-03-10 04:20:30|521.59|517.11|521.8|517.32|521.8|517.32|521.59|517.11|0
1646886040000|2022-03-10 04:20:40|521.7|517.22|521.7|517.22|521.8|517.32|521.59|517.11|0
1646886050000|2022-03-10 04:20:50|521.59|517.11|521.59|517.11|521.7|517.22|521.59|517.11|0
1646886060000|2022-03-10 04:21:00|521.38|516.9|521.38|516.9|521.49|517.01|521.38|516.9|0
1646886070000|2022-03-10 04:21:10|521.59|517.11|521.59|517.11|521.59|517.11|521.59|517.11|0
1646886080000|2022-03-10 04:21:20|521.38|516.9|521.38|516.9|521.38|516.9|521.38|516.9|0
1646886090000|2022-03-10 04:21:30|520.95|516.47|520.95|516.47|520.95|516.47|520.95|516.47|0
1646886100000|2022-03-10 04:21:40|520.85|516.37|520.95|516.47|520.95|516.47|520.85|516.37|0
1646886120000|2022-03-10 04:22:00|521.16|516.68|521.38|516.9|521.38|516.9|521.06|516.58|0
1646886130000|2022-03-10 04:22:10|520.95|516.47|520.95|516.47|520.95|516.47|520.95|516.47|0
1646886150000|2022-03-10 04:22:30|520.85|516.37|520.85|516.37|520.85|516.37|520.85|516.37|0
1646886160000|2022-03-10 04:22:40|520.74|516.26|520.95|516.47|520.95|516.47|520.74|516.26|0
1646886170000|2022-03-10 04:22:50|520.74|516.26|520.74|516.26|520.74|516.26|520.74|516.26|0
1646886180000|2022-03-10 04:23:00|520.95|516.47|520.95|516.47|520.95|516.47|520.95|516.47|0
1646886240000|2022-03-10 04:24:00|521.16|516.68|521.38|516.9|521.38|516.9|521.16|516.68|0
1646886260000|2022-03-10 04:24:20|521.16|516.68|520.95|516.47|521.16|516.68|520.95|516.47|0
1646886270000|2022-03-10 04:24:30|521.06|516.58|521.06|516.58|521.06|516.58|521.06|516.58|0
1646886280000|2022-03-10 04:24:40|521.16|516.68|521.8|517.32|521.8|517.32|521.16|516.68|0
1646886290000|2022-03-10 04:24:50|521.7|517.22|521.8|517.32|521.8|517.32|521.7|517.22|0
1646886300000|2022-03-10 04:25:00|521.59|517.11|521.59|517.11|521.8|517.32|521.59|517.11|0
1646886310000|2022-03-10 04:25:10|521.8|517.32|521.8|517.32|522.01|517.53|521.8|517.32|0
1646886320000|2022-03-10 04:25:20|522.01|517.53|522.01|517.53|522.01|517.53|522.01|517.53|0
1646886330000|2022-03-10 04:25:30|522.23|517.75|522.23|517.75|522.23|517.75|522.23|517.75|0
1646886340000|2022-03-10 04:25:40|522.01|517.53|522.23|517.75|522.23|517.75|522.01|517.53|0
1646886350000|2022-03-10 04:25:50|521.91|517.43|522.01|517.53|522.01|517.53|521.8|517.32|0
1646886360000|2022-03-10 04:26:00|522.23|517.75|522.44|517.96|522.44|517.96|522.23|517.75|0
1646886370000|2022-03-10 04:26:10|522.55|518.07|522.44|517.96|522.55|518.07|522.44|517.96|0
1646886380000|2022-03-10 04:26:20|522.34|517.86|522.22|517.74|522.34|517.86|522.22|517.74|0
1646886390000|2022-03-10 04:26:30|522.44|517.96|522.34|517.86|522.44|517.96|522.34|517.86|0
1646886400000|2022-03-10 04:26:40|522.44|517.96|522.44|517.96|522.44|517.96|522.44|517.96|0
1646886420000|2022-03-10 04:27:00|521.37|516.89|521.37|516.89|521.37|516.89|521.37|516.89|0
1646886430000|2022-03-10 04:27:10|521.59|517.11|521.59|517.11|521.59|517.11|521.59|517.11|0
1646886440000|2022-03-10 04:27:20|521.7|517.22|521.7|517.22|521.7|517.22|521.7|517.22|0
1646886450000|2022-03-10 04:27:30|521.59|517.11|521.59|517.11|521.59|517.11|521.59|517.11|0
1646886460000|2022-03-10 04:27:40|521.8|517.32|521.8|517.32|521.8|517.32|521.8|517.32|0
1646886470000|2022-03-10 04:27:50|522.01|517.53|522.01|517.53|522.01|517.53|522.01|517.53|0
1646886480000|2022-03-10 04:28:00|521.91|517.43|522.22|517.74|522.22|517.74|521.91|517.43|0
1646886490000|2022-03-10 04:28:10|522.44|517.96|522.33|517.85|522.44|517.96|522.22|517.74|0
1646886500000|2022-03-10 04:28:20|522.22|517.74|522.33|517.85|522.44|517.96|522.22|517.74|0
1646886510000|2022-03-10 04:28:30|522.44|517.96|522.44|517.96|522.44|517.96|522.44|517.96|0
1646886530000|2022-03-10 04:28:50|522.33|517.85|522.22|517.74|522.33|517.85|522.22|517.74|0
1646886540000|2022-03-10 04:29:00|522.12|517.64|522.12|517.64|522.12|517.64|522.12|517.64|0
1646886550000|2022-03-10 04:29:10|522.22|517.74|522.55|518.07|522.55|518.07|522.22|517.74|0
1646886560000|2022-03-10 04:29:20|522.86|518.38|523.5|519.02|523.5|519.02|522.86|518.38|0
1646886570000|2022-03-10 04:29:30|523.29|518.81|523.5|519.02|523.5|519.02|523.07|518.59|0
1646886580000|2022-03-10 04:29:40|523.29|518.81|523.4|518.92|523.4|518.92|523.29|518.81|0
1646886590000|2022-03-10 04:29:50|523.29|518.81|523.07|518.59|523.29|518.81|523.07|518.59|0
1646886600000|2022-03-10 04:30:00|523.4|518.92|523.92|519.44|523.92|519.44|523.4|518.92|0
1646886610000|2022-03-10 04:30:10|523.82|519.34|523.71|519.23|523.92|519.44|523.71|519.23|0
1646886620000|2022-03-10 04:30:20|523.4|518.92|523.07|518.59|523.4|518.92|523.07|518.59|0
1646886630000|2022-03-10 04:30:30|522.97|518.49|523.07|518.59|523.07|518.59|522.86|518.38|0
1646886640000|2022-03-10 04:30:40|522.86|518.38|522.86|518.38|522.86|518.38|522.86|518.38|0
1646886650000|2022-03-10 04:30:50|522.97|518.49|522.65|518.17|522.97|518.49|522.65|518.17|0
1646886660000|2022-03-10 04:31:00|522.76|518.28|522.65|518.17|522.76|518.28|522.55|518.07|0
1646886670000|2022-03-10 04:31:10|522.97|518.49|523.07|518.59|523.07|518.59|522.86|518.38|0
1646886680000|2022-03-10 04:31:20|522.86|518.38|522.44|517.96|522.86|518.38|522.44|517.96|0
1646886690000|2022-03-10 04:31:30|522.22|517.74|522.01|517.53|522.22|517.74|522.01|517.53|0
1646886700000|2022-03-10 04:31:40|521.8|517.32|521.8|517.32|521.8|517.32|521.8|517.32|0
1646886710000|2022-03-10 04:31:50|522.01|517.53|521.8|517.32|522.01|517.53|521.8|517.32|0
1646886720000|2022-03-10 04:32:00|521.91|517.43|522.01|517.53|522.12|517.64|521.91|517.43|0
1646886740000|2022-03-10 04:32:20|521.91|517.43|522.01|517.53|522.01|517.53|521.91|517.43|0
1646886750000|2022-03-10 04:32:30|521.91|517.43|521.8|517.32|521.91|517.43|521.59|517.11|0
1646886760000|2022-03-10 04:32:40|521.91|517.43|521.91|517.43|521.91|517.43|521.91|517.43|0
1646886770000|2022-03-10 04:32:50|522.01|517.53|522.01|517.53|522.22|517.74|522.01|517.53|0
1646886780000|2022-03-10 04:33:00|521.8|517.32|521.8|517.32|521.8|517.32|521.8|517.32|0
1646886790000|2022-03-10 04:33:10|521.91|517.43|522.44|517.96|522.44|517.96|521.91|517.43|0
1646886800000|2022-03-10 04:33:20|522.65|518.17|522.44|517.96|522.65|518.17|522.33|517.85|0
1646886810000|2022-03-10 04:33:30|522.22|517.74|522.12|517.64|522.22|517.74|522.12|517.64|0
1646886820000|2022-03-10 04:33:40|522.22|517.74|522.22|517.74|522.22|517.74|522.22|517.74|0
1646886830000|2022-03-10 04:33:50|522.43|517.95|522.43|517.95|522.43|517.95|522.43|517.95|0
1646886840000|2022-03-10 04:34:00|522.55|518.07|522.86|518.38|522.86|518.38|522.55|518.07|0
1646886860000|2022-03-10 04:34:20|523.07|518.59|522.86|518.38|523.07|518.59|522.86|518.38|0
1646886880000|2022-03-10 04:34:40|522.97|518.49|522.86|518.38|522.97|518.49|522.86|518.38|0
1646886890000|2022-03-10 04:34:50|524.03|519.55|523.5|519.02|524.03|519.55|523.5|519.02|0
1646886900000|2022-03-10 04:35:00|523.61|519.13|524.56|520.08|524.56|520.08|523.61|519.13|0
1646886910000|2022-03-10 04:35:10|524.14|519.66|524.77|520.29|524.77|520.29|524.14|519.66|0
1646886920000|2022-03-10 04:35:20|524.56|520.08|523.92|519.44|524.56|520.08|523.92|519.44|0
1646886930000|2022-03-10 04:35:30|524.03|519.55|523.82|519.34|524.03|519.55|523.61|519.13|0
1646886940000|2022-03-10 04:35:40|523.92|519.44|524.14|519.66|524.35|519.87|523.92|519.44|0
1646886950000|2022-03-10 04:35:50|524.25|519.77|524.35|519.87|524.35|519.87|524.25|519.77|0
1646886960000|2022-03-10 04:36:00|524.56|520.08|525.2|520.72|525.41|520.93|524.56|520.08|0
1646886970000|2022-03-10 04:36:10|524.99|520.51|524.77|520.29|524.99|520.51|524.77|520.29|0
1646886980000|2022-03-10 04:36:20|524.56|520.08|524.35|519.87|524.56|520.08|524.14|519.66|0
1646886990000|2022-03-10 04:36:30|524.03|519.55|524.14|519.66|524.14|519.66|524.03|519.55|0
1646887000000|2022-03-10 04:36:40|524.03|519.55|523.71|519.23|524.03|519.55|523.71|519.23|0
1646887010000|2022-03-10 04:36:50|524.14|519.66|523.92|519.44|524.35|519.87|523.92|519.44|0
1646887020000|2022-03-10 04:37:00|523.82|519.34|523.5|519.02|523.82|519.34|523.28|518.8|0
1646887030000|2022-03-10 04:37:10|523.71|519.23|523.5|519.02|523.71|519.23|523.5|519.02|0
1646887040000|2022-03-10 04:37:20|523.39|518.91|523.07|518.59|523.39|518.91|523.07|518.59|0
1646887050000|2022-03-10 04:37:30|523.39|518.91|523.39|518.91|523.39|518.91|523.39|518.91|0
1646887060000|2022-03-10 04:37:40|523.5|519.02|523.39|518.91|523.5|519.02|523.28|518.8|0
1646887070000|2022-03-10 04:37:50|523.28|518.8|523.39|518.91|523.39|518.91|523.28|518.8|0
1646887080000|2022-03-10 04:38:00|523.5|519.02|523.92|519.44|523.92|519.44|523.5|519.02|0
1646887090000|2022-03-10 04:38:10|524.03|519.55|523.92|519.44|524.03|519.55|523.92|519.44|0
1646887100000|2022-03-10 04:38:20|523.82|519.34|523.82|519.34|524.03|519.55|523.82|519.34|0
1646887110000|2022-03-10 04:38:30|523.71|519.23|523.82|519.34|523.82|519.34|523.71|519.23|0
1646887120000|2022-03-10 04:38:40|523.71|519.23|523.92|519.44|523.92|519.44|523.71|519.23|0
1646887130000|2022-03-10 04:38:50|524.03|519.55|524.13|519.65|524.13|519.65|523.92|519.44|0
1646887140000|2022-03-10 04:39:00|524.03|519.55|523.92|519.44|524.03|519.55|523.92|519.44|0
1646887150000|2022-03-10 04:39:10|524.03|519.55|524.25|519.77|524.25|519.77|524.03|519.55|0
1646887160000|2022-03-10 04:39:20|525.2|520.72|525.1|520.62|525.2|520.72|524.88|520.4|0
1646887170000|2022-03-10 04:39:30|525.2|520.72|524.77|520.29|525.2|520.72|524.77|520.29|0
1646887180000|2022-03-10 04:39:40|524.88|520.4|524.77|520.29|524.88|520.4|524.67|520.19|0
1646887190000|2022-03-10 04:39:50|524.67|520.19|525.41|520.93|525.41|520.93|524.67|520.19|0
1646887200000|2022-03-10 04:40:00|525.2|520.72|525.1|520.62|525.2|520.72|525.1|520.62|0
1646887210000|2022-03-10 04:40:10|524.99|520.51|525.2|520.72|525.2|520.72|524.99|520.51|0
1646887220000|2022-03-10 04:40:20|524.88|520.4|524.56|520.08|524.88|520.4|524.56|520.08|0
1646887230000|2022-03-10 04:40:30|524.46|519.98|524.56|520.08|524.56|520.08|524.46|519.98|0
1646887240000|2022-03-10 04:40:40|524.99|520.51|525.2|520.72|525.2|520.72|524.99|520.51|0
1646887250000|2022-03-10 04:40:50|525.1|520.62|524.77|520.29|525.1|520.62|524.77|520.29|0
1646887260000|2022-03-10 04:41:00|524.88|520.4|524.77|520.29|524.88|520.4|524.77|520.29|0
1646887270000|2022-03-10 04:41:10|524.88|520.4|524.67|520.19|524.88|520.4|524.67|520.19|0
1646887280000|2022-03-10 04:41:20|524.77|520.29|524.56|520.08|524.77|520.29|524.56|520.08|0
1646887290000|2022-03-10 04:41:30|524.67|520.19|524.56|520.08|524.67|520.19|524.56|520.08|0
1646887300000|2022-03-10 04:41:40|524.67|520.19|524.67|520.19|524.77|520.29|524.67|520.19|0
1646887310000|2022-03-10 04:41:50|524.99|520.51|525.2|520.72|525.2|520.72|524.99|520.51|0
1646887320000|2022-03-10 04:42:00|525.1|520.62|525.41|520.93|525.41|520.93|525.1|520.62|0
1646887330000|2022-03-10 04:42:10|525.62|521.14|525.62|521.14|525.62|521.14|525.62|521.14|0
1646887340000|2022-03-10 04:42:20|525.52|521.04|525.41|520.93|525.52|521.04|525.41|520.93|0
1646887350000|2022-03-10 04:42:30|525.62|521.14|525.62|521.14|525.62|521.14|525.62|521.14|0
1646887370000|2022-03-10 04:42:50|525.52|521.04|525.62|521.14|525.62|521.14|525.41|520.93|0
1646887380000|2022-03-10 04:43:00|525.41|520.93|525.62|521.14|525.62|521.14|525.41|520.93|0
1646887390000|2022-03-10 04:43:10|525.41|520.93|525.41|520.93|525.41|520.93|525.41|520.93|0
1646887400000|2022-03-10 04:43:20|525.31|520.83|525.2|520.72|525.31|520.83|525.2|520.72|0
1646887420000|2022-03-10 04:43:40|525.1|520.62|524.77|520.29|525.1|520.62|524.77|520.29|0
1646887430000|2022-03-10 04:43:50|524.98|520.5|524.98|520.5|524.98|520.5|524.98|520.5|0
1646887440000|2022-03-10 04:44:00|525.62|521.14|525.62|521.14|525.62|521.14|525.62|521.14|0
1646887480000|2022-03-10 04:44:40|525.41|520.93|525.41|520.93|525.41|520.93|525.41|520.93|0
1646887490000|2022-03-10 04:44:50|525.2|520.72|525.31|520.83|525.31|520.83|525.2|520.72|0
1646887500000|2022-03-10 04:45:00|525.09|520.61|524.56|520.08|525.09|520.61|524.56|520.08|0
1646887520000|2022-03-10 04:45:20|524.35|519.87|524.35|519.87|524.46|519.98|524.35|519.87|0
1646887530000|2022-03-10 04:45:30|524.24|519.76|524.35|519.87|524.35|519.87|524.24|519.76|0
1646887550000|2022-03-10 04:45:50|524.24|519.76|524.13|519.65|524.24|519.76|524.13|519.65|0
1646887580000|2022-03-10 04:46:20|524.24|519.76|524.56|520.08|524.56|520.08|524.24|519.76|0
1646887600000|2022-03-10 04:46:40|524.77|520.29|524.77|520.29|524.77|520.29|524.77|520.29|0
1646887620000|2022-03-10 04:47:00|524.56|520.08|524.56|520.08|524.56|520.08|524.56|520.08|0
1646887640000|2022-03-10 04:47:20|524.46|519.98|524.46|519.98|524.46|519.98|524.46|519.98|0
1646887650000|2022-03-10 04:47:30|524.56|520.08|524.34|519.86|524.56|520.08|524.34|519.86|0
1646887660000|2022-03-10 04:47:40|524.24|519.76|524.13|519.65|524.24|519.76|524.13|519.65|0
1646887670000|2022-03-10 04:47:50|524.03|519.55|524.13|519.65|524.13|519.65|524.03|519.55|0
1646887680000|2022-03-10 04:48:00|523.92|519.44|523.92|519.44|524.03|519.55|523.92|519.44|0
1646887690000|2022-03-10 04:48:10|524.34|519.86|524.34|519.86|524.34|519.86|524.34|519.86|0
1646887700000|2022-03-10 04:48:20|524.24|519.76|524.13|519.65|524.34|519.86|524.13|519.65|0
1646887710000|2022-03-10 04:48:30|524.34|519.86|524.34|519.86|524.34|519.86|524.34|519.86|0
1646887730000|2022-03-10 04:48:50|524.13|519.65|524.13|519.65|524.24|519.76|524.13|519.65|0
1646887740000|2022-03-10 04:49:00|524.24|519.76|524.13|519.65|524.24|519.76|524.13|519.65|0
1646887770000|2022-03-10 04:49:30|524.34|519.86|524.34|519.86|524.34|519.86|524.34|519.86|0
1646887790000|2022-03-10 04:49:50|524.45|519.97|524.98|520.5|524.98|520.5|524.45|519.97|0
1646887800000|2022-03-10 04:50:00|524.88|520.4|524.98|520.5|524.98|520.5|524.77|520.29|0
1646887820000|2022-03-10 04:50:20|525.2|520.72|524.77|520.29|525.2|520.72|524.77|520.29|0
1646887840000|2022-03-10 04:50:40|524.98|520.5|524.98|520.5|524.98|520.5|524.98|520.5|0
1646887850000|2022-03-10 04:50:50|524.88|520.4|524.98|520.5|524.98|520.5|524.88|520.4|0
1646887860000|2022-03-10 04:51:00|525.2|520.72|524.98|520.5|525.2|520.72|524.98|520.5|0
1646887890000|2022-03-10 04:51:30|524.77|520.29|524.77|520.29|524.77|520.29|524.77|520.29|0
1646887900000|2022-03-10 04:51:40|524.67|520.19|524.67|520.19|524.67|520.19|524.67|520.19|0
1646887910000|2022-03-10 04:51:50|524.77|520.29|524.77|520.29|524.77|520.29|524.77|520.29|0
1646887930000|2022-03-10 04:52:10|524.67|520.19|524.77|520.29|524.77|520.29|524.67|520.19|0
1646887940000|2022-03-10 04:52:20|524.67|520.19|524.67|520.19|524.77|520.29|524.67|520.19|0
1646887950000|2022-03-10 04:52:30|524.34|519.86|524.13|519.65|524.34|519.86|524.13|519.65|0
1646887960000|2022-03-10 04:52:40|523.92|519.44|523.92|519.44|523.92|519.44|523.92|519.44|0
1646887970000|2022-03-10 04:52:50|524.13|519.65|524.13|519.65|524.13|519.65|524.03|519.55|0
1646887980000|2022-03-10 04:53:00|523.92|519.44|524.13|519.65|524.13|519.65|523.92|519.44|0
1646887990000|2022-03-10 04:53:10|523.7|519.22|523.92|519.44|523.92|519.44|523.7|519.22|0
1646888000000|2022-03-10 04:53:20|524.03|519.55|523.92|519.44|524.13|519.65|523.92|519.44|0
1646888030000|2022-03-10 04:53:50|524.13|519.65|524.13|519.65|524.13|519.65|524.13|519.65|0
1646888040000|2022-03-10 04:54:00|524.24|519.76|524.24|519.76|524.24|519.76|524.24|519.76|0
1646888050000|2022-03-10 04:54:10|524.34|519.86|524.34|519.86|524.34|519.86|524.34|519.86|0
1646888060000|2022-03-10 04:54:20|524.24|519.76|524.24|519.76|524.24|519.76|524.24|519.76|0
1646888070000|2022-03-10 04:54:30|524.13|519.65|524.13|519.65|524.13|519.65|523.92|519.44|0
1646888080000|2022-03-10 04:54:40|523.92|519.44|524.13|519.65|524.13|519.65|523.92|519.44|0
1646888110000|2022-03-10 04:55:10|524.03|519.55|524.03|519.55|524.03|519.55|524.03|519.55|0
1646888120000|2022-03-10 04:55:20|523.92|519.44|523.7|519.22|523.92|519.44|523.7|519.22|0
1646888130000|2022-03-10 04:55:30|523.49|519.01|523.7|519.22|523.7|519.22|523.49|519.01|0
1646888140000|2022-03-10 04:55:40|523.6|519.12|524.13|519.65|524.13|519.65|523.49|519.01|0
1646888160000|2022-03-10 04:56:00|524.45|519.97|524.45|519.97|524.45|519.97|524.45|519.97|0
1646888170000|2022-03-10 04:56:10|524.34|519.86|524.24|519.76|524.34|519.86|524.24|519.76|0
1646888180000|2022-03-10 04:56:20|524.34|519.86|524.34|519.86|524.34|519.86|524.34|519.86|0
1646888190000|2022-03-10 04:56:30|524.13|519.65|524.13|519.65|524.13|519.65|524.13|519.65|0
1646888240000|2022-03-10 04:57:20|523.92|519.44|523.92|519.44|523.92|519.44|523.92|519.44|0
1646888250000|2022-03-10 04:57:30|523.7|519.22|523.7|519.22|523.7|519.22|523.7|519.22|0
1646888260000|2022-03-10 04:57:40|523.6|519.12|523.7|519.22|523.7|519.22|523.6|519.12|0
1646888270000|2022-03-10 04:57:50|523.92|519.44|524.13|519.65|524.13|519.65|523.92|519.44|0
1646888280000|2022-03-10 04:58:00|523.92|519.44|523.81|519.33|523.92|519.44|523.81|519.33|0
1646888290000|2022-03-10 04:58:10|524.13|519.65|523.7|519.22|524.13|519.65|523.7|519.22|0
1646888300000|2022-03-10 04:58:20|523.6|519.12|523.49|519.01|523.7|519.22|523.49|519.01|0
1646888310000|2022-03-10 04:58:30|523.7|519.22|523.49|519.01|523.7|519.22|523.49|519.01|0
1646888320000|2022-03-10 04:58:40|523.6|519.12|523.49|519.01|523.6|519.12|523.49|519.01|0
1646888330000|2022-03-10 04:58:50|523.6|519.12|523.39|518.91|523.6|519.12|523.39|518.91|0
1646888340000|2022-03-10 04:59:00|523.49|519.01|523.39|518.91|523.49|519.01|523.28|518.8|0
1646888350000|2022-03-10 04:59:10|523.28|518.8|523.39|518.91|523.49|519.01|523.28|518.8|0
1646888360000|2022-03-10 04:59:20|523.49|519.01|523.49|519.01|523.49|519.01|523.49|519.01|0
1646888370000|2022-03-10 04:59:30|523.39|518.91|523.49|519.01|523.49|519.01|523.39|518.91|0
1646888380000|2022-03-10 04:59:40|523.39|518.91|523.06|518.58|523.39|518.91|523.06|518.58|0
1646888400000|2022-03-10 05:00:00|522.85|518.37|522.75|518.27|522.85|518.37|522.64|518.16|0
1646888410000|2022-03-10 05:00:10|522.85|518.37|522.85|518.37|522.96|518.48|522.85|518.37|0
1646888420000|2022-03-10 05:00:20|523.06|518.58|522.96|518.48|523.06|518.58|522.96|518.48|0
1646888430000|2022-03-10 05:00:30|523.06|518.58|523.06|518.58|523.06|518.58|522.96|518.48|0
1646888440000|2022-03-10 05:00:40|523.49|519.01|523.91|519.43|523.91|519.43|523.49|519.01|0
1646888450000|2022-03-10 05:00:50|523.81|519.33|523.6|519.12|523.81|519.33|523.6|519.12|0
1646888460000|2022-03-10 05:01:00|523.7|519.22|523.06|518.58|523.7|519.22|523.06|518.58|0
1646888470000|2022-03-10 05:01:10|522.64|518.16|522.21|517.73|522.64|518.16|522.21|517.73|0
1646888480000|2022-03-10 05:01:20|522.43|517.95|522.43|517.95|522.43|517.95|522.43|517.95|0
1646888490000|2022-03-10 05:01:30|522.64|518.16|522.54|518.06|522.64|518.16|522.54|518.06|0
1646888500000|2022-03-10 05:01:40|522.43|517.95|522.64|518.16|522.64|518.16|522.43|517.95|0
1646888510000|2022-03-10 05:01:50|522.85|518.37|522.96|518.48|522.96|518.48|522.85|518.37|0
1646888520000|2022-03-10 05:02:00|522.85|518.37|522.85|518.37|522.85|518.37|522.85|518.37|0
1646888540000|2022-03-10 05:02:20|522.96|518.48|523.06|518.58|523.06|518.58|522.96|518.48|0
1646888550000|2022-03-10 05:02:30|522.85|518.37|522.85|518.37|522.85|518.37|522.85|518.37|0
1646888560000|2022-03-10 05:02:40|522.75|518.27|522.85|518.37|522.85|518.37|522.75|518.27|0
1646888580000|2022-03-10 05:03:00|523.06|518.58|523.06|518.58|523.06|518.58|523.06|518.58|0
1646888590000|2022-03-10 05:03:10|522.85|518.37|523.06|518.58|523.06|518.58|522.85|518.37|0
1646888600000|2022-03-10 05:03:20|522.96|518.48|523.06|518.58|523.06|518.58|522.96|518.48|0
1646888630000|2022-03-10 05:03:50|522.85|518.37|523.06|518.58|523.06|518.58|522.85|518.37|0
1646888640000|2022-03-10 05:04:00|523.27|518.79|523.49|519.01|523.49|519.01|523.27|518.79|0
1646888650000|2022-03-10 05:04:10|523.06|518.58|523.49|519.01|523.49|519.01|523.06|518.58|0
1646888680000|2022-03-10 05:04:40|523.6|519.12|523.6|519.12|523.6|519.12|523.49|519.01|0
1646888690000|2022-03-10 05:04:50|523.49|519.01|523.49|519.01|523.49|519.01|523.49|519.01|0
1646888700000|2022-03-10 05:05:00|523.27|518.79|523.06|518.58|523.27|518.79|523.06|518.58|0
1646888710000|2022-03-10 05:05:10|523.27|518.79|523.39|518.91|523.39|518.91|523.27|518.79|0
1646888720000|2022-03-10 05:05:20|523.27|518.79|523.39|518.91|523.39|518.91|523.27|518.79|0
1646888730000|2022-03-10 05:05:30|523.49|519.01|523.7|519.22|523.7|519.22|523.49|519.01|0
1646888740000|2022-03-10 05:05:40|523.49|519.01|523.49|519.01|523.7|519.22|523.49|519.01|0
1646888750000|2022-03-10 05:05:50|523.6|519.12|523.7|519.22|523.7|519.22|523.49|519.01|0
1646888760000|2022-03-10 05:06:00|524.13|519.65|524.34|519.86|524.34|519.86|524.02|519.54|0
1646888770000|2022-03-10 05:06:10|524.45|519.97|524.34|519.86|524.45|519.97|524.34|519.86|0
1646888780000|2022-03-10 05:06:20|524.24|519.76|524.34|519.86|524.34|519.86|524.24|519.76|0
1646888790000|2022-03-10 05:06:30|524.13|519.65|524.24|519.76|524.24|519.76|524.13|519.65|0
1646888800000|2022-03-10 05:06:40|524.34|519.86|524.55|520.07|524.55|520.07|524.24|519.76|0
1646888810000|2022-03-10 05:06:50|524.34|519.86|524.55|520.07|524.55|520.07|524.34|519.86|0
1646888830000|2022-03-10 05:07:10|524.34|519.86|524.34|519.86|524.34|519.86|524.34|519.86|0
1646888840000|2022-03-10 05:07:20|524.24|519.76|524.34|519.86|524.34|519.86|524.24|519.76|0
1646888850000|2022-03-10 05:07:30|524.24|519.76|524.34|519.86|524.34|519.86|524.24|519.76|0
1646888880000|2022-03-10 05:08:00|524.24|519.76|524.55|520.07|524.55|520.07|524.24|519.76|0
1646888890000|2022-03-10 05:08:10|524.34|519.86|524.34|519.86|524.34|519.86|524.34|519.86|0
1646888910000|2022-03-10 05:08:30|524.55|520.07|524.55|520.07|524.55|520.07|524.45|519.97|0
1646888920000|2022-03-10 05:08:40|524.45|519.97|524.45|519.97|524.45|519.97|524.45|519.97|0
1646888930000|2022-03-10 05:08:50|524.34|519.86|524.55|520.07|524.55|520.07|524.34|519.86|0
1646888940000|2022-03-10 05:09:00|524.66|520.18|524.34|519.86|524.76|520.28|524.34|519.86|0
1646888950000|2022-03-10 05:09:10|523.91|519.43|524.02|519.54|524.12|519.64|523.91|519.43|0
1646888960000|2022-03-10 05:09:20|524.12|519.64|524.12|519.64|524.12|519.64|524.12|519.64|0
1646888970000|2022-03-10 05:09:30|524.23|519.75|524.55|520.07|524.55|520.07|524.23|519.75|0
1646888980000|2022-03-10 05:09:40|524.66|520.18|524.66|520.18|524.66|520.18|524.66|520.18|0
1646888990000|2022-03-10 05:09:50|524.45|519.97|524.55|520.07|524.55|520.07|524.45|519.97|0
1646889000000|2022-03-10 05:10:00|524.76|520.28|524.76|520.28|524.76|520.28|524.76|520.28|0
1646889010000|2022-03-10 05:10:10|524.87|520.39|524.76|520.28|524.87|520.39|524.76|520.28|0
1646889020000|2022-03-10 05:10:20|524.66|520.18|524.76|520.28|524.76|520.28|524.66|520.18|0
1646889030000|2022-03-10 05:10:30|524.45|519.97|524.55|520.07|524.55|520.07|524.34|519.86|0
1646889050000|2022-03-10 05:10:50|524.34|519.86|524.34|519.86|524.34|519.86|524.34|519.86|0
1646889060000|2022-03-10 05:11:00|524.23|519.75|524.23|519.75|524.23|519.75|524.23|519.75|0
1646889070000|2022-03-10 05:11:10|524.34|519.86|524.34|519.86|524.34|519.86|524.34|519.86|0
1646889090000|2022-03-10 05:11:30|524.12|519.64|523.91|519.43|524.12|519.64|523.91|519.43|0
1646889100000|2022-03-10 05:11:40|524.02|519.54|523.91|519.43|524.02|519.54|523.91|519.43|0
1646889120000|2022-03-10 05:12:00|524.02|519.54|524.02|519.54|524.02|519.54|524.02|519.54|0
1646889130000|2022-03-10 05:12:10|523.91|519.43|524.12|519.64|524.12|519.64|523.91|519.43|0
1646889140000|2022-03-10 05:12:20|524.02|519.54|524.12|519.64|524.12|519.64|524.02|519.54|0
1646889160000|2022-03-10 05:12:40|524.34|519.86|524.34|519.86|524.34|519.86|524.12|519.64|0
1646889180000|2022-03-10 05:13:00|524.55|520.07|524.55|520.07|524.76|520.28|524.55|520.07|0
1646889210000|2022-03-10 05:13:30|524.76|520.28|524.76|520.28|524.76|520.28|524.76|520.28|0
1646889230000|2022-03-10 05:13:50|525.19|520.71|525.19|520.71|525.4|520.92|525.19|520.71|0
1646889240000|2022-03-10 05:14:00|524.97|520.49|524.97|520.49|524.97|520.49|524.97|520.49|0
1646889250000|2022-03-10 05:14:10|525.08|520.6|525.61|521.13|525.61|521.13|524.97|520.49|0
1646889270000|2022-03-10 05:14:30|525.19|520.71|525.19|520.71|525.19|520.71|525.19|520.71|0
1646889280000|2022-03-10 05:14:40|525.3|520.82|525.3|520.82|525.3|520.82|525.3|520.82|0
1646889290000|2022-03-10 05:14:50|525.4|520.92|525.4|520.92|525.4|520.92|525.3|520.82|0
1646889300000|2022-03-10 05:15:00|525.19|520.71|525.61|521.13|525.61|521.13|525.19|520.71|0
1646889320000|2022-03-10 05:15:20|525.4|520.92|525.4|520.92|525.4|520.92|525.4|520.92|0
1646889330000|2022-03-10 05:15:30|525.19|520.71|525.19|520.71|525.19|520.71|525.19|520.71|0
1646889340000|2022-03-10 05:15:40|525.61|521.13|525.61|521.13|525.61|521.13|525.61|521.13|0
1646889390000|2022-03-10 05:16:30|525.4|520.92|525.61|521.13|525.61|521.13|525.4|520.92|0
1646889400000|2022-03-10 05:16:40|525.4|520.92|525.61|521.13|525.61|521.13|525.4|520.92|0
1646889420000|2022-03-10 05:17:00|525.4|520.92|525.4|520.92|525.4|520.92|525.4|520.92|0
1646889430000|2022-03-10 05:17:10|525.61|521.13|525.61|521.13|525.61|521.13|525.61|521.13|0
1646889440000|2022-03-10 05:17:20|525.4|520.92|525.4|520.92|525.4|520.92|525.4|520.92|0
1646889450000|2022-03-10 05:17:30|525.19|520.71|525.61|521.13|525.61|521.13|525.19|520.71|0
1646889500000|2022-03-10 05:18:20|525.19|520.71|525.4|520.92|525.4|520.92|525.19|520.71|0
1646889510000|2022-03-10 05:18:30|524.97|520.49|524.12|519.64|524.97|520.49|523.91|519.43|0
1646889520000|2022-03-10 05:18:40|524.33|519.85|524.33|519.85|524.33|519.85|524.33|519.85|0
1646889530000|2022-03-10 05:18:50|524.23|519.75|524.23|519.75|524.33|519.85|524.23|519.75|0
1646889540000|2022-03-10 05:19:00|524.12|519.64|523.91|519.43|524.12|519.64|523.81|519.33|0
1646889550000|2022-03-10 05:19:10|524.12|519.64|524.12|519.64|524.33|519.85|524.12|519.64|0
1646889560000|2022-03-10 05:19:20|524.02|519.54|523.91|519.43|524.02|519.54|523.91|519.43|0
1646889570000|2022-03-10 05:19:30|524.02|519.54|524.12|519.64|524.12|519.64|524.02|519.54|0
1646889590000|2022-03-10 05:19:50|524.33|519.85|524.12|519.64|524.33|519.85|524.12|519.64|0
1646889600000|2022-03-10 05:20:00|523.91|519.43|523.38|518.9|523.91|519.43|523.27|518.79|0
1646889610000|2022-03-10 05:20:10|523.27|518.79|523.27|518.79|523.27|518.79|523.06|518.58|0
1646889620000|2022-03-10 05:20:20|523.48|519|523.27|518.79|523.48|519|523.27|518.79|0
1646889630000|2022-03-10 05:20:30|523.17|518.69|523.06|518.58|523.17|518.69|523.06|518.58|0
1646889640000|2022-03-10 05:20:40|523.27|518.79|523.48|519|523.48|519|523.27|518.79|0
1646889650000|2022-03-10 05:20:50|523.69|519.21|523.81|519.33|523.81|519.33|523.69|519.21|0
1646889660000|2022-03-10 05:21:00|523.69|519.21|523.69|519.21|523.69|519.21|523.69|519.21|0
1646889670000|2022-03-10 05:21:10|523.59|519.11|523.59|519.11|523.59|519.11|523.59|519.11|0
1646889680000|2022-03-10 05:21:20|523.48|519|523.48|519|523.48|519|523.48|519|0
1646889700000|2022-03-10 05:21:40|523.91|519.43|524.02|519.54|524.02|519.54|523.91|519.43|0
1646889710000|2022-03-10 05:21:50|524.12|519.64|524.12|519.64|524.23|519.75|524.12|519.64|0
1646889720000|2022-03-10 05:22:00|524.33|519.85|524.44|519.96|524.44|519.96|524.33|519.85|0
1646889730000|2022-03-10 05:22:10|524.55|520.07|524.55|520.07|524.55|520.07|524.33|519.85|0
1646889760000|2022-03-10 05:22:40|524.66|520.18|524.55|520.07|524.66|520.18|524.55|520.07|0
1646889770000|2022-03-10 05:22:50|524.97|520.49|525.18|520.7|525.18|520.7|524.97|520.49|0
1646889790000|2022-03-10 05:23:10|525.08|520.6|525.18|520.7|525.18|520.7|524.97|520.49|0
1646889800000|2022-03-10 05:23:20|525.08|520.6|524.97|520.49|525.08|520.6|524.97|520.49|0
1646889810000|2022-03-10 05:23:30|524.55|520.07|524.33|519.85|524.55|520.07|524.33|519.85|0
1646889820000|2022-03-10 05:23:40|524.55|520.07|524.54|520.06|524.55|520.07|524.54|520.06|0
1646889830000|2022-03-10 05:23:50|524.33|519.85|524.33|519.85|524.33|519.85|524.33|519.85|0
1646889840000|2022-03-10 05:24:00|524.12|519.64|524.33|519.85|524.44|519.96|524.12|519.64|0
1646889860000|2022-03-10 05:24:20|524.12|519.64|524.33|519.85|524.33|519.85|524.12|519.64|0
1646889870000|2022-03-10 05:24:30|524.54|520.06|524.54|520.06|524.54|520.06|524.54|520.06|0
1646889880000|2022-03-10 05:24:40|524.33|519.85|524.44|519.96|524.44|519.96|524.33|519.85|0
1646889890000|2022-03-10 05:24:50|524.54|520.06|524.54|520.06|524.66|520.18|524.54|520.06|0
1646889900000|2022-03-10 05:25:00|524.76|520.28|525.08|520.6|525.18|520.7|524.76|520.28|0
1646889910000|2022-03-10 05:25:10|525.18|520.7|525.18|520.7|525.18|520.7|525.18|520.7|0
1646889920000|2022-03-10 05:25:20|525.4|520.92|525.4|520.92|525.4|520.92|525.4|520.92|0
1646889930000|2022-03-10 05:25:30|525.61|521.13|525.61|521.13|525.61|521.13|525.61|521.13|0
1646889940000|2022-03-10 05:25:40|525.4|520.92|525.51|521.03|525.51|521.03|525.4|520.92|0
1646889950000|2022-03-10 05:25:50|525.4|520.92|525.4|520.92|525.4|520.92|525.4|520.92|0
1646889960000|2022-03-10 05:26:00|525.18|520.7|525.18|520.7|525.18|520.7|525.18|520.7|0
1646889970000|2022-03-10 05:26:10|524.97|520.49|524.97|520.49|524.97|520.49|524.76|520.28|0
1646889980000|2022-03-10 05:26:20|524.76|520.28|525.18|520.7|525.18|520.7|524.76|520.28|0
1646889990000|2022-03-10 05:26:30|525.29|520.81|525.18|520.7|525.4|520.92|525.18|520.7|0
1646890000000|2022-03-10 05:26:40|524.97|520.49|525.18|520.7|525.18|520.7|524.97|520.49|0
1646890010000|2022-03-10 05:26:50|525.4|520.92|525.4|520.92|525.4|520.92|525.4|520.92|0
1646890020000|2022-03-10 05:27:00|525.51|521.03|525.51|521.03|525.51|521.03|525.4|520.92|0
1646890030000|2022-03-10 05:27:10|525.61|521.13|525.61|521.13|525.61|521.13|525.4|520.92|0
1646890050000|2022-03-10 05:27:30|525.4|520.92|525.4|520.92|525.4|520.92|525.4|520.92|0
1646890060000|2022-03-10 05:27:40|525.61|521.13|525.61|521.13|525.61|521.13|525.61|521.13|0
1646890070000|2022-03-10 05:27:50|525.51|521.03|525.61|521.13|525.61|521.13|525.51|521.03|0
1646890090000|2022-03-10 05:28:10|525.4|520.92|525.4|520.92|525.4|520.92|525.4|520.92|0
1646890100000|2022-03-10 05:28:20|525.61|521.13|525.4|520.92|525.61|521.13|525.4|520.92|0
1646890130000|2022-03-10 05:28:50|525.51|521.03|525.51|521.03|525.51|521.03|525.51|521.03|0
1646890140000|2022-03-10 05:29:00|525.4|520.92|525.4|520.92|525.4|520.92|525.18|520.7|0
1646890150000|2022-03-10 05:29:10|525.51|521.03|525.51|521.03|525.51|521.03|525.51|521.03|0
1646890160000|2022-03-10 05:29:20|525.4|520.92|525.39|520.91|525.4|520.92|525.39|520.91|0
1646890170000|2022-03-10 05:29:30|525.29|520.81|525.29|520.81|525.29|520.81|525.29|520.81|0
1646890180000|2022-03-10 05:29:40|525.39|520.91|525.39|520.91|525.39|520.91|525.39|520.91|0
1646890190000|2022-03-10 05:29:50|525.51|521.03|525.18|520.7|525.51|521.03|525.18|520.7|0
1646890200000|2022-03-10 05:30:00|524.54|520.06|525.18|520.7|525.18|520.7|524.33|519.85|0
1646890210000|2022-03-10 05:30:10|525.08|520.6|524.76|520.28|525.08|520.6|524.54|520.06|0
1646890220000|2022-03-10 05:30:20|524.54|520.06|524.97|520.49|524.97|520.49|524.54|520.06|0
1646890230000|2022-03-10 05:30:30|524.76|520.28|524.97|520.49|524.97|520.49|524.76|520.28|0
1646890240000|2022-03-10 05:30:40|524.87|520.39|524.97|520.49|524.97|520.49|524.87|520.39|0
1646890250000|2022-03-10 05:30:50|524.87|520.39|524.87|520.39|524.87|520.39|524.87|520.39|0
1646890260000|2022-03-10 05:31:00|524.97|520.49|525.18|520.7|525.18|520.7|524.97|520.49|0
1646890270000|2022-03-10 05:31:10|525.39|520.91|525.39|520.91|525.39|520.91|525.39|520.91|0
1646890280000|2022-03-10 05:31:20|525.61|521.13|525.61|521.13|525.61|521.13|525.39|520.91|0
1646890290000|2022-03-10 05:31:30|525.51|521.03|525.61|521.13|525.61|521.13|525.39|520.91|0
1646890300000|2022-03-10 05:31:40|525.5|521.02|525.5|521.02|525.5|521.02|525.5|521.02|0
1646890310000|2022-03-10 05:31:50|525.61|521.13|525.39|520.91|525.61|521.13|525.39|520.91|0
1646890320000|2022-03-10 05:32:00|525.18|520.7|525.18|520.7|525.18|520.7|525.18|520.7|0
1646890330000|2022-03-10 05:32:10|525.39|520.91|524.76|520.28|525.39|520.91|524.76|520.28|0
1646890340000|2022-03-10 05:32:20|524.97|520.49|525.29|520.81|525.29|520.81|524.97|520.49|0
1646890360000|2022-03-10 05:32:40|525.18|520.7|525.18|520.7|525.18|520.7|525.18|520.7|0
1646890370000|2022-03-10 05:32:50|525.29|520.81|525.18|520.7|525.29|520.81|525.18|520.7|0
1646890390000|2022-03-10 05:33:10|524.97|520.49|524.75|520.27|524.97|520.49|524.75|520.27|0
1646890410000|2022-03-10 05:33:30|524.87|520.39|524.75|520.27|524.87|520.39|524.75|520.27|0
1646890420000|2022-03-10 05:33:40|524.54|520.06|524.54|520.06|524.54|520.06|524.54|520.06|0
1646890430000|2022-03-10 05:33:50|524.75|520.27|524.97|520.49|524.97|520.49|524.75|520.27|0
1646890440000|2022-03-10 05:34:00|524.75|520.27|524.75|520.27|524.75|520.27|524.75|520.27|0
1646890450000|2022-03-10 05:34:10|524.97|520.49|525.08|520.6|525.18|520.7|524.97|520.49|0
1646890460000|2022-03-10 05:34:20|524.97|520.49|525.18|520.7|525.18|520.7|524.97|520.49|0
1646890470000|2022-03-10 05:34:30|525.29|520.81|524.97|520.49|525.29|520.81|524.97|520.49|0
1646890480000|2022-03-10 05:34:40|524.86|520.38|524.97|520.49|524.97|520.49|524.86|520.38|0
1646890490000|2022-03-10 05:34:50|525.39|520.91|525.39|520.91|525.39|520.91|525.39|520.91|0
1646890500000|2022-03-10 05:35:00|525.18|520.7|524.97|520.49|525.18|520.7|524.97|520.49|0
1646890510000|2022-03-10 05:35:10|524.54|520.06|524.54|520.06|524.54|520.06|524.54|520.06|0
1646890520000|2022-03-10 05:35:20|524.33|519.85|524.33|519.85|524.33|519.85|524.23|519.75|0
1646890530000|2022-03-10 05:35:30|524.12|519.64|524.12|519.64|524.12|519.64|524.12|519.64|0
1646890540000|2022-03-10 05:35:40|524.33|519.85|525.18|520.7|525.18|520.7|524.33|519.85|0
1646890550000|2022-03-10 05:35:50|524.97|520.49|524.97|520.49|524.97|520.49|524.97|520.49|0
1646890560000|2022-03-10 05:36:00|524.75|520.27|524.75|520.27|524.75|520.27|524.75|520.27|0
1646890570000|2022-03-10 05:36:10|524.65|520.17|524.54|520.06|524.65|520.17|524.54|520.06|0
1646890580000|2022-03-10 05:36:20|524.75|520.27|524.75|520.27|524.75|520.27|524.75|520.27|0
1646890600000|2022-03-10 05:36:40|524.86|520.38|524.86|520.38|524.86|520.38|524.86|520.38|0
1646890610000|2022-03-10 05:36:50|524.97|520.49|524.97|520.49|524.97|520.49|524.97|520.49|0
1646890620000|2022-03-10 05:37:00|525.18|520.7|525.08|520.6|525.18|520.7|524.97|520.49|0
1646890630000|2022-03-10 05:37:10|525.18|520.7|524.86|520.38|525.18|520.7|524.86|520.38|0
1646890640000|2022-03-10 05:37:20|524.75|520.27|524.75|520.27|524.75|520.27|524.75|520.27|0
1646890650000|2022-03-10 05:37:30|524.33|519.85|524.33|519.85|524.33|519.85|524.33|519.85|0
1646890670000|2022-03-10 05:37:50|524.23|519.75|524.33|519.85|524.33|519.85|524.23|519.75|0
1646890680000|2022-03-10 05:38:00|524.54|520.06|524.75|520.27|524.75|520.27|524.54|520.06|0
1646890690000|2022-03-10 05:38:10|524.54|520.06|524.33|519.85|524.54|520.06|524.33|519.85|0
1646890700000|2022-03-10 05:38:20|524.11|519.63|523.69|519.21|524.11|519.63|523.69|519.21|0
1646890710000|2022-03-10 05:38:30|523.48|519|523.9|519.42|523.9|519.42|523.48|519|0
1646890730000|2022-03-10 05:38:50|524.01|519.53|523.9|519.42|524.01|519.53|523.9|519.42|0
1646890760000|2022-03-10 05:39:20|524.11|519.63|524.11|519.63|524.11|519.63|524.11|519.63|0
1646890770000|2022-03-10 05:39:30|523.9|519.42|523.69|519.21|523.9|519.42|523.69|519.21|0
1646890790000|2022-03-10 05:39:50|523.9|519.42|523.69|519.21|523.9|519.42|523.69|519.21|0
1646890810000|2022-03-10 05:40:10|523.59|519.11|523.59|519.11|523.59|519.11|523.59|519.11|0
1646890820000|2022-03-10 05:40:20|523.69|519.21|523.69|519.21|523.69|519.21|523.69|519.21|0
1646890830000|2022-03-10 05:40:30|523.9|519.42|523.8|519.32|523.9|519.42|523.8|519.32|0
1646890840000|2022-03-10 05:40:40|523.9|519.42|523.9|519.42|523.9|519.42|523.8|519.32|0
1646890870000|2022-03-10 05:41:10|523.69|519.21|523.9|519.42|523.9|519.42|523.69|519.21|0
1646890880000|2022-03-10 05:41:20|523.69|519.21|523.47|518.99|523.69|519.21|523.47|518.99|0
1646890890000|2022-03-10 05:41:30|523.69|519.21|523.9|519.42|523.9|519.42|523.69|519.21|0
1646890900000|2022-03-10 05:41:40|524.11|519.63|524.11|519.63|524.11|519.63|524.11|519.63|0
1646890910000|2022-03-10 05:41:50|524.33|519.85|524.33|519.85|524.33|519.85|524.33|519.85|0
1646890920000|2022-03-10 05:42:00|524.11|519.63|524.11|519.63|524.33|519.85|524.11|519.63|0
1646890930000|2022-03-10 05:42:10|523.9|519.42|523.69|519.21|524.11|519.63|523.69|519.21|0
1646890940000|2022-03-10 05:42:20|523.47|518.99|523.69|519.21|523.69|519.21|523.47|518.99|0
1646890950000|2022-03-10 05:42:30|523.59|519.11|523.59|519.11|523.59|519.11|523.59|519.11|0
1646890960000|2022-03-10 05:42:40|523.69|519.21|523.69|519.21|523.69|519.21|523.47|518.99|0
1646890970000|2022-03-10 05:42:50|523.8|519.32|523.69|519.21|523.8|519.32|523.69|519.21|0
1646890980000|2022-03-10 05:43:00|523.9|519.42|524.22|519.74|524.22|519.74|523.9|519.42|0
1646890990000|2022-03-10 05:43:10|524.33|519.85|524.01|519.53|524.33|519.85|524.01|519.53|0
1646891000000|2022-03-10 05:43:20|523.9|519.42|523.9|519.42|523.9|519.42|523.69|519.21|0
1646891020000|2022-03-10 05:43:40|523.69|519.21|523.8|519.32|523.9|519.42|523.69|519.21|0
1646891030000|2022-03-10 05:43:50|523.69|519.21|523.69|519.21|523.69|519.21|523.69|519.21|0
1646891040000|2022-03-10 05:44:00|523.8|519.32|523.58|519.1|523.8|519.32|523.47|518.99|0
1646891050000|2022-03-10 05:44:10|523.47|518.99|523.47|518.99|523.47|518.99|523.47|518.99|0
1646891080000|2022-03-10 05:44:40|523.05|518.57|523.8|519.32|523.8|519.32|523.05|518.57|0
1646891090000|2022-03-10 05:44:50|523.69|519.21|523.69|519.21|523.69|519.21|523.69|519.21|0
1646891100000|2022-03-10 05:45:00|523.58|519.1|523.58|519.1|523.58|519.1|523.47|518.99|0
1646891110000|2022-03-10 05:45:10|523.47|518.99|523.47|518.99|523.47|518.99|523.47|518.99|0
1646891120000|2022-03-10 05:45:20|523.69|519.21|523.69|519.21|523.69|519.21|523.69|519.21|0
1646891130000|2022-03-10 05:45:30|523.47|518.99|523.26|518.78|523.47|518.99|523.26|518.78|0
1646891140000|2022-03-10 05:45:40|523.47|518.99|523.47|518.99|523.47|518.99|523.47|518.99|0
1646891150000|2022-03-10 05:45:50|523.37|518.89|523.26|518.78|523.58|519.1|523.26|518.78|0
1646891160000|2022-03-10 05:46:00|523.47|518.99|523.69|519.21|523.69|519.21|523.47|518.99|0
1646891170000|2022-03-10 05:46:10|523.47|518.99|523.05|518.57|523.47|518.99|523.05|518.57|0
1646891180000|2022-03-10 05:46:20|522.95|518.47|521.77|517.29|523.05|518.57|521.77|517.29|0
1646891190000|2022-03-10 05:46:30|522.2|517.72|521.77|517.29|522.31|517.83|521.77|517.29|0
1646891200000|2022-03-10 05:46:40|522.1|517.62|521.98|517.5|522.2|517.72|521.98|517.5|0
1646891210000|2022-03-10 05:46:50|521.88|517.4|522.73|518.25|522.73|518.25|521.88|517.4|0
1646891220000|2022-03-10 05:47:00|522.2|517.72|521.98|517.5|522.2|517.72|521.98|517.5|0
1646891230000|2022-03-10 05:47:10|521.88|517.4|521.88|517.4|521.88|517.4|521.77|517.29|0
1646891240000|2022-03-10 05:47:20|521.98|517.5|521.67|517.19|521.98|517.5|521.67|517.19|0
1646891250000|2022-03-10 05:47:30|521.56|517.08|521.56|517.08|521.77|517.29|521.56|517.08|0
1646891260000|2022-03-10 05:47:40|521.67|517.19|521.67|517.19|521.88|517.4|521.67|517.19|0
1646891270000|2022-03-10 05:47:50|521.77|517.29|521.56|517.08|521.77|517.29|521.56|517.08|0
1646891280000|2022-03-10 05:48:00|521.67|517.19|521.77|517.29|521.77|517.29|521.56|517.08|0
1646891300000|2022-03-10 05:48:20|521.67|517.19|521.77|517.29|521.77|517.29|521.56|517.08|0
1646891330000|2022-03-10 05:48:50|521.88|517.4|521.88|517.4|521.88|517.4|521.88|517.4|0
1646891340000|2022-03-10 05:49:00|521.98|517.5|522.41|517.93|522.41|517.93|521.98|517.5|0
1646891350000|2022-03-10 05:49:10|522.2|517.72|522.2|517.72|522.2|517.72|522.2|517.72|0
1646891360000|2022-03-10 05:49:20|522.41|517.93|522.41|517.93|522.41|517.93|522.41|517.93|0
1646891370000|2022-03-10 05:49:30|522.2|517.72|522.31|517.83|522.31|517.83|522.2|517.72|0
1646891380000|2022-03-10 05:49:40|522.41|517.93|522.41|517.93|522.41|517.93|522.41|517.93|0
1646891390000|2022-03-10 05:49:50|522.2|517.72|522.2|517.72|522.2|517.72|522.2|517.72|0
1646891400000|2022-03-10 05:50:00|522.09|517.61|521.77|517.29|522.09|517.61|521.77|517.29|0
1646891410000|2022-03-10 05:50:10|521.56|517.08|521.56|517.08|521.98|517.5|521.35|516.87|0
1646891420000|2022-03-10 05:50:20|521.35|516.87|521.46|516.98|521.46|516.98|521.35|516.87|0
1646891430000|2022-03-10 05:50:30|521.77|517.29|522.2|517.72|522.2|517.72|521.77|517.29|0
1646891440000|2022-03-10 05:50:40|522.09|517.61|521.77|517.29|522.2|517.72|521.67|517.19|0
1646891450000|2022-03-10 05:50:50|521.98|517.5|521.77|517.29|521.98|517.5|521.77|517.29|0
1646891460000|2022-03-10 05:51:00|521.56|517.08|521.56|517.08|521.56|517.08|521.46|516.98|0
1646891470000|2022-03-10 05:51:10|521.77|517.29|521.56|517.08|521.77|517.29|521.56|517.08|0
1646891480000|2022-03-10 05:51:20|521.46|516.98|521.35|516.87|521.46|516.98|521.35|516.87|0
1646891490000|2022-03-10 05:51:30|521.56|517.08|521.56|517.08|521.67|517.19|521.56|517.08|0
1646891510000|2022-03-10 05:51:50|521.13|516.65|520.61|516.13|521.24|516.76|520.61|516.13|0
1646891520000|2022-03-10 05:52:00|520.92|516.44|521.35|516.87|521.35|516.87|520.92|516.44|0
1646891530000|2022-03-10 05:52:10|521.56|517.08|521.98|517.5|521.98|517.5|521.56|517.08|0
1646891540000|2022-03-10 05:52:20|521.88|517.4|521.35|516.87|521.88|517.4|521.35|516.87|0
1646891550000|2022-03-10 05:52:30|521.13|516.65|521.13|516.65|521.13|516.65|521.13|516.65|0
1646891560000|2022-03-10 05:52:40|521.67|517.19|521.67|517.19|521.67|517.19|521.67|517.19|0
1646891570000|2022-03-10 05:52:50|521.56|517.08|521.13|516.65|521.56|517.08|521.13|516.65|0
1646891580000|2022-03-10 05:53:00|521.03|516.55|521.56|517.08|521.56|517.08|521.03|516.55|0
1646891590000|2022-03-10 05:53:10|521.77|517.29|521.67|517.19|521.77|517.29|521.67|517.19|0
1646891600000|2022-03-10 05:53:20|521.77|517.29|521.34|516.86|521.77|517.29|521.34|516.86|0
1646891610000|2022-03-10 05:53:30|521.56|517.08|521.34|516.86|521.56|517.08|521.34|516.86|0
1646891620000|2022-03-10 05:53:40|521.56|517.08|521.56|517.08|521.67|517.19|521.56|517.08|0
1646891630000|2022-03-10 05:53:50|521.77|517.29|521.77|517.29|521.77|517.29|521.67|517.19|0
1646891650000|2022-03-10 05:54:10|522.19|517.71|521.98|517.5|522.19|517.71|521.98|517.5|0
1646891660000|2022-03-10 05:54:20|521.77|517.29|521.13|516.65|521.77|517.29|521.13|516.65|0
1646891670000|2022-03-10 05:54:30|521.34|516.86|521.56|517.08|521.56|517.08|521.34|516.86|0
1646891680000|2022-03-10 05:54:40|521.34|516.86|521.34|516.86|521.45|516.97|521.34|516.86|0
1646891690000|2022-03-10 05:54:50|521.24|516.76|520.71|516.23|521.24|516.76|520.71|516.23|0
1646891700000|2022-03-10 05:55:00|520.82|516.34|520.61|516.13|520.82|516.34|520.61|516.13|0
1646891710000|2022-03-10 05:55:10|520.28|515.8|520.07|515.59|520.61|516.13|520.07|515.59|0
1646891720000|2022-03-10 05:55:20|520.28|515.8|520.28|515.8|520.28|515.8|520.28|515.8|0
1646891730000|2022-03-10 05:55:30|520.39|515.91|520.49|516.01|520.49|516.01|520.39|515.91|0
1646891740000|2022-03-10 05:55:40|520.39|515.91|520.49|516.01|520.49|516.01|520.39|515.91|0
1646891750000|2022-03-10 05:55:50|520.28|515.8|520.28|515.8|520.49|516.01|520.28|515.8|0
1646891760000|2022-03-10 05:56:00|520.39|515.91|520.07|515.59|520.39|515.91|520.07|515.59|0
1646891770000|2022-03-10 05:56:10|519.86|515.38|519.86|515.38|519.86|515.38|519.86|515.38|0
1646891780000|2022-03-10 05:56:20|520.18|515.7|520.18|515.7|520.18|515.7|520.07|515.59|0
1646891790000|2022-03-10 05:56:30|520.07|515.59|520.07|515.59|520.07|515.59|520.07|515.59|0
1646891800000|2022-03-10 05:56:40|520.28|515.8|520.49|516.01|520.49|516.01|520.28|515.8|0
1646891810000|2022-03-10 05:56:50|521.13|516.65|521.24|516.76|521.34|516.86|520.71|516.23|0
1646891820000|2022-03-10 05:57:00|521.13|516.65|521.34|516.86|521.34|516.86|521.13|516.65|0
1646891830000|2022-03-10 05:57:10|521.56|517.08|521.56|517.08|521.56|517.08|521.56|517.08|0
1646891840000|2022-03-10 05:57:20|520.92|516.44|520.92|516.44|521.13|516.65|520.92|516.44|0
1646891850000|2022-03-10 05:57:30|520.71|516.23|520.71|516.23|520.71|516.23|520.71|516.23|0
1646891860000|2022-03-10 05:57:40|520.82|516.34|521.56|517.08|521.56|517.08|520.82|516.34|0
1646891870000|2022-03-10 05:57:50|521.34|516.86|521.45|516.97|521.45|516.97|521.34|516.86|0
1646891880000|2022-03-10 05:58:00|521.77|517.29|521.56|517.08|521.77|517.29|521.56|517.08|0
1646891890000|2022-03-10 05:58:10|521.45|516.97|521.34|516.86|521.45|516.97|521.34|516.86|0
1646891910000|2022-03-10 05:58:30|521.13|516.65|520.71|516.23|521.45|516.97|520.71|516.23|0
1646891920000|2022-03-10 05:58:40|520.49|516.01|520.92|516.44|520.92|516.44|520.49|516.01|0
1646891930000|2022-03-10 05:58:50|520.71|516.23|520.82|516.34|520.82|516.34|520.71|516.23|0
1646891940000|2022-03-10 05:59:00|520.92|516.44|520.6|516.12|521.24|516.76|520.6|516.12|0
1646891950000|2022-03-10 05:59:10|520.71|516.23|521.13|516.65|521.13|516.65|520.71|516.23|0
1646891960000|2022-03-10 05:59:20|521.03|516.55|520.92|516.44|521.03|516.55|520.92|516.44|0
1646891970000|2022-03-10 05:59:30|520.82|516.34|520.92|516.44|520.92|516.44|520.49|516.01|0
1646891980000|2022-03-10 05:59:40|521.13|516.65|521.67|517.19|521.67|517.19|521.13|516.65|0
1646891990000|2022-03-10 05:59:50|521.77|517.29|521.56|517.08|521.98|517.5|521.56|517.08|0
1646892000000|2022-03-10 06:00:00|520.28|515.8|520.6|516.12|520.71|516.23|520.28|515.8|0
1646892010000|2022-03-10 06:00:10|520.82|516.34|520.92|516.44|521.13|516.65|520.82|516.34|0
1646892020000|2022-03-10 06:00:20|520.71|516.23|521.13|516.65|521.13|516.65|520.71|516.23|0
1646892030000|2022-03-10 06:00:30|521.24|516.76|521.13|516.65|521.24|516.76|521.13|516.65|0
1646892040000|2022-03-10 06:00:40|521.34|516.86|521.45|516.97|521.45|516.97|521.34|516.86|0
1646892050000|2022-03-10 06:00:50|521.55|517.07|521.98|517.5|521.98|517.5|521.55|517.07|0
1646892060000|2022-03-10 06:01:00|521.77|517.29|521.77|517.29|521.88|517.4|521.67|517.19|0
1646892070000|2022-03-10 06:01:10|521.98|517.5|521.88|517.4|521.98|517.5|521.77|517.29|0
1646892080000|2022-03-10 06:01:20|521.77|517.29|521.77|517.29|521.77|517.29|521.55|517.07|0
1646892090000|2022-03-10 06:01:30|522.52|518.04|521.98|517.5|522.52|518.04|521.98|517.5|0
1646892100000|2022-03-10 06:01:40|522.09|517.61|522.09|517.61|522.09|517.61|522.09|517.61|0
1646892110000|2022-03-10 06:01:50|521.55|517.07|521.77|517.29|521.77|517.29|521.55|517.07|0
1646892120000|2022-03-10 06:02:00|521.66|517.18|520.7|516.22|521.66|517.18|520.7|516.22|0
1646892130000|2022-03-10 06:02:10|520.28|515.8|520.49|516.01|520.49|516.01|520.28|515.8|0
1646892140000|2022-03-10 06:02:20|520.82|516.34|520.82|516.34|520.92|516.44|520.82|516.34|0
1646892150000|2022-03-10 06:02:30|520.49|516.01|520.49|516.01|520.49|516.01|520.49|516.01|0
1646892160000|2022-03-10 06:02:40|520.39|515.91|520.28|515.8|520.39|515.91|520.07|515.59|0
1646892170000|2022-03-10 06:02:50|520.49|516.01|520.7|516.22|520.92|516.44|520.49|516.01|0
1646892180000|2022-03-10 06:03:00|520.18|515.7|520.6|516.12|520.6|516.12|520.18|515.7|0
1646892190000|2022-03-10 06:03:10|520.49|516.01|520.49|516.01|520.7|516.22|520.49|516.01|0
1646892200000|2022-03-10 06:03:20|520.18|515.7|520.07|515.59|520.18|515.7|520.07|515.59|0
1646892210000|2022-03-10 06:03:30|520.28|515.8|520.28|515.8|520.39|515.91|520.28|515.8|0
1646892220000|2022-03-10 06:03:40|520.49|516.01|520.49|516.01|520.6|516.12|520.49|516.01|0
1646892230000|2022-03-10 06:03:50|520.7|516.22|520.7|516.22|520.7|516.22|520.7|516.22|0
1646892240000|2022-03-10 06:04:00|521.13|516.65|521.13|516.65|521.13|516.65|521.13|516.65|0
1646892250000|2022-03-10 06:04:10|521.03|516.55|521.03|516.55|521.03|516.55|521.03|516.55|0
1646892260000|2022-03-10 06:04:20|520.92|516.44|521.13|516.65|521.13|516.65|520.92|516.44|0
1646892280000|2022-03-10 06:04:40|521.24|516.76|521.03|516.55|521.24|516.76|521.03|516.55|0
1646892290000|2022-03-10 06:04:50|521.13|516.65|521.13|516.65|521.13|516.65|521.13|516.65|0
1646892300000|2022-03-10 06:05:00|521.24|516.76|521.34|516.86|521.34|516.86|521.24|516.76|0
1646892310000|2022-03-10 06:05:10|521.45|516.97|521.55|517.07|521.55|517.07|521.34|516.86|0
1646892320000|2022-03-10 06:05:20|521.34|516.86|521.55|517.07|521.55|517.07|521.34|516.86|0
1646892330000|2022-03-10 06:05:30|521.34|516.86|521.13|516.65|521.34|516.86|521.13|516.65|0
1646892340000|2022-03-10 06:05:40|520.92|516.44|520.92|516.44|520.92|516.44|520.92|516.44|0
1646892350000|2022-03-10 06:05:50|521.13|516.65|520.92|516.44|521.13|516.65|520.92|516.44|0
1646892360000|2022-03-10 06:06:00|520.28|515.8|520.49|516.01|520.49|516.01|520.28|515.8|0
1646892370000|2022-03-10 06:06:10|520.7|516.22|521.03|516.55|521.03|516.55|520.7|516.22|0
1646892380000|2022-03-10 06:06:20|519.64|515.16|519.75|515.27|519.75|515.27|519.43|514.95|0
1646892390000|2022-03-10 06:06:30|519.64|515.16|519.43|514.95|519.64|515.16|519.22|514.74|0
1646892400000|2022-03-10 06:06:40|520.6|516.12|520.49|516.01|520.6|516.12|520.49|516.01|0
1646892420000|2022-03-10 06:07:00|520.7|516.22|521.24|516.76|521.24|516.76|520.7|516.22|0
1646892430000|2022-03-10 06:07:10|521.34|516.86|521.34|516.86|521.34|516.86|521.34|516.86|0
1646892440000|2022-03-10 06:07:20|521.45|516.97|521.34|516.86|521.45|516.97|521.34|516.86|0
1646892450000|2022-03-10 06:07:30|521.24|516.76|521.13|516.65|521.24|516.76|521.13|516.65|0
1646892460000|2022-03-10 06:07:40|520.92|516.44|520.7|516.22|521.03|516.55|520.7|516.22|0
1646892470000|2022-03-10 06:07:50|520.92|516.44|520.7|516.22|520.92|516.44|520.7|516.22|0
1646892480000|2022-03-10 06:08:00|520.81|516.33|520.28|515.8|520.81|516.33|520.28|515.8|0
1646892490000|2022-03-10 06:08:10|519.64|515.16|519.64|515.16|519.64|515.16|519.43|514.95|0
1646892500000|2022-03-10 06:08:20|519.75|515.27|519.75|515.27|519.75|515.27|519.64|515.16|0
1646892510000|2022-03-10 06:08:30|520.07|515.59|520.18|515.7|520.18|515.7|520.07|515.59|0
1646892520000|2022-03-10 06:08:40|520.07|515.59|520.07|515.59|520.07|515.59|519.85|515.37|0
1646892530000|2022-03-10 06:08:50|519.85|515.37|519.85|515.37|519.96|515.48|519.85|515.37|0
1646892540000|2022-03-10 06:09:00|519.75|515.27|519.85|515.37|519.85|515.37|519.75|515.27|0
1646892550000|2022-03-10 06:09:10|519.75|515.27|520.07|515.59|520.07|515.59|519.75|515.27|0
1646892560000|2022-03-10 06:09:20|520.28|515.8|520.28|515.8|520.28|515.8|520.28|515.8|0
1646892570000|2022-03-10 06:09:30|520.49|516.01|519.96|515.48|520.49|516.01|519.96|515.48|0
1646892580000|2022-03-10 06:09:40|519.64|515.16|519.22|514.74|519.64|515.16|519.22|514.74|0
1646892600000|2022-03-10 06:10:00|519|514.52|520.49|516.01|520.49|516.01|519|514.52|0
1646892610000|2022-03-10 06:10:10|520.6|516.12|520.7|516.22|520.7|516.22|520.6|516.12|0
1646892620000|2022-03-10 06:10:20|520.81|516.33|520.81|516.33|520.91|516.43|520.81|516.33|0
1646892630000|2022-03-10 06:10:30|520.7|516.22|521.13|516.65|521.13|516.65|520.7|516.22|0
1646892640000|2022-03-10 06:10:40|521.02|516.54|521.13|516.65|521.13|516.65|520.91|516.43|0
1646892650000|2022-03-10 06:10:50|521.02|516.54|521.13|516.65|521.13|516.65|520.91|516.43|0
1646892660000|2022-03-10 06:11:00|521.24|516.76|521.76|517.28|521.76|517.28|521.24|516.76|0
1646892670000|2022-03-10 06:11:10|521.66|517.18|521.55|517.07|521.66|517.18|521.55|517.07|0
1646892680000|2022-03-10 06:11:20|521.45|516.97|520.91|516.43|521.45|516.97|520.91|516.43|0
1646892690000|2022-03-10 06:11:30|521.13|516.65|521.02|516.54|521.13|516.65|520.81|516.33|0
1646892700000|2022-03-10 06:11:40|521.13|516.65|521.34|516.86|521.34|516.86|521.13|516.65|0
1646892710000|2022-03-10 06:11:50|521.13|516.65|521.55|517.07|521.55|517.07|521.13|516.65|0
1646892720000|2022-03-10 06:12:00|521.45|516.97|520.91|516.43|521.45|516.97|520.91|516.43|0
1646892730000|2022-03-10 06:12:10|521.13|516.65|521.13|516.65|521.13|516.65|521.13|516.65|0
1646892740000|2022-03-10 06:12:20|521.24|516.76|521.13|516.65|521.34|516.86|521.13|516.65|0
1646892750000|2022-03-10 06:12:30|520.28|515.8|520.06|515.58|520.28|515.8|520.06|515.58|0
1646892760000|2022-03-10 06:12:40|520.28|515.8|520.28|515.8|520.49|516.01|520.28|515.8|0
1646892770000|2022-03-10 06:12:50|520.39|515.91|520.39|515.91|520.49|516.01|520.28|515.8|0
1646892780000|2022-03-10 06:13:00|520.28|515.8|520.28|515.8|520.39|515.91|520.17|515.69|0
1646892790000|2022-03-10 06:13:10|520.7|516.22|520.7|516.22|520.7|516.22|520.7|516.22|0
1646892800000|2022-03-10 06:13:20|520.49|516.01|520.28|515.8|520.49|516.01|520.28|515.8|0
1646892810000|2022-03-10 06:13:30|520.17|515.69|520.06|515.58|520.28|515.8|520.06|515.58|0
1646892820000|2022-03-10 06:13:40|520.17|515.69|519.85|515.37|520.17|515.69|519.85|515.37|0
1646892830000|2022-03-10 06:13:50|519.64|515.16|519.64|515.16|519.75|515.27|519.64|515.16|0
1646892840000|2022-03-10 06:14:00|519.75|515.27|519.85|515.37|519.85|515.37|519.43|514.95|0
1646892850000|2022-03-10 06:14:10|520.06|515.58|519.43|514.95|520.06|515.58|519.43|514.95|0
1646892860000|2022-03-10 06:14:20|519.54|515.06|519.43|514.95|519.64|515.16|519.43|514.95|0
1646892870000|2022-03-10 06:14:30|519.22|514.74|519.11|514.63|519.22|514.74|519.11|514.63|0
1646892880000|2022-03-10 06:14:40|519.43|514.95|519.22|514.74|519.43|514.95|519.22|514.74|0
1646892890000|2022-03-10 06:14:50|519.64|515.16|519.64|515.16|519.75|515.27|519.64|515.16|0
1646892900000|2022-03-10 06:15:00|519.75|515.27|519.85|515.37|519.85|515.37|519.64|515.16|0
1646892910000|2022-03-10 06:15:10|520.06|515.58|519.85|515.37|520.06|515.58|519.85|515.37|0
1646892940000|2022-03-10 06:15:40|519.64|515.16|519.75|515.27|519.75|515.27|519.64|515.16|0
1646892950000|2022-03-10 06:15:50|519.64|515.16|519.43|514.95|519.64|515.16|519.43|514.95|0
1646892960000|2022-03-10 06:16:00|519.54|515.06|519.43|514.95|519.54|515.06|519.43|514.95|0
1646892970000|2022-03-10 06:16:10|519.32|514.84|519.43|514.95|519.43|514.95|519.32|514.84|0
1646892980000|2022-03-10 06:16:20|519.32|514.84|519.32|514.84|519.43|514.95|519.32|514.84|0
1646892990000|2022-03-10 06:16:30|519.43|514.95|519.43|514.95|519.43|514.95|519.43|514.95|0
1646893000000|2022-03-10 06:16:40|519.54|515.06|519.54|515.06|519.54|515.06|519.54|515.06|0
1646893010000|2022-03-10 06:16:50|519.64|515.16|519.43|514.95|519.64|515.16|519.43|514.95|0
1646893020000|2022-03-10 06:17:00|519.32|514.84|519.32|514.84|519.32|514.84|519.32|514.84|0
1646893030000|2022-03-10 06:17:10|519.43|514.95|519.43|514.95|519.43|514.95|519.32|514.84|0
1646893040000|2022-03-10 06:17:20|519.21|514.73|519.21|514.73|519.21|514.73|519.21|514.73|0
1646893050000|2022-03-10 06:17:30|519|514.52|519.54|515.06|519.54|515.06|519|514.52|0
1646893060000|2022-03-10 06:17:40|519.43|514.95|519.43|514.95|519.43|514.95|519.43|514.95|0
1646893080000|2022-03-10 06:18:00|519.64|515.16|519.43|514.95|519.64|515.16|519.43|514.95|0
1646893090000|2022-03-10 06:18:10|519.64|515.16|519.75|515.27|519.75|515.27|519.64|515.16|0
1646893100000|2022-03-10 06:18:20|519.85|515.37|519.64|515.16|519.85|515.37|519.64|515.16|0
1646893110000|2022-03-10 06:18:30|519.85|515.37|519.85|515.37|520.06|515.58|519.75|515.27|0
1646893120000|2022-03-10 06:18:40|520.06|515.58|520.7|516.22|520.7|516.22|520.06|515.58|0
1646893130000|2022-03-10 06:18:50|521.02|516.54|521.12|516.64|521.12|516.64|521.02|516.54|0
1646893140000|2022-03-10 06:19:00|520.91|516.43|520.91|516.43|520.91|516.43|520.91|516.43|0
1646893150000|2022-03-10 06:19:10|521.02|516.54|520.91|516.43|521.02|516.54|520.91|516.43|0
1646893160000|2022-03-10 06:19:20|520.7|516.22|520.7|516.22|520.7|516.22|520.7|516.22|0
1646893180000|2022-03-10 06:19:40|520.81|516.33|520.7|516.22|520.81|516.33|520.7|516.22|0
1646893190000|2022-03-10 06:19:50|520.49|516.01|520.7|516.22|520.7|516.22|520.49|516.01|0
1646893200000|2022-03-10 06:20:00|520.81|516.33|521.34|516.86|521.34|516.86|520.81|516.33|0
1646893210000|2022-03-10 06:20:10|521.45|516.97|521.55|517.07|521.55|517.07|521.45|516.97|0
1646893220000|2022-03-10 06:20:20|521.76|517.28|522.08|517.6|522.08|517.6|521.76|517.28|0
1646893230000|2022-03-10 06:20:30|522.19|517.71|522.19|517.71|522.3|517.82|522.19|517.71|0
1646893240000|2022-03-10 06:20:40|522.51|518.03|522.4|517.92|522.51|518.03|522.4|517.92|0
1646893250000|2022-03-10 06:20:50|522.61|518.13|522.4|517.92|522.61|518.13|522.4|517.92|0
1646893260000|2022-03-10 06:21:00|522.3|517.82|522.3|517.82|522.3|517.82|522.3|517.82|0
1646893270000|2022-03-10 06:21:10|522.19|517.71|522.19|517.71|522.19|517.71|522.19|517.71|0
1646893280000|2022-03-10 06:21:20|522.4|517.92|522.4|517.92|522.61|518.13|522.4|517.92|0
1646893300000|2022-03-10 06:21:40|522.3|517.82|522.61|518.13|522.61|518.13|522.3|517.82|0
1646893310000|2022-03-10 06:21:50|522.4|517.92|522.3|517.82|522.4|517.92|522.3|517.82|0
1646893320000|2022-03-10 06:22:00|522.18|517.7|522.18|517.7|522.18|517.7|522.18|517.7|0
1646893330000|2022-03-10 06:22:10|522.4|517.92|522.4|517.92|522.61|518.13|522.4|517.92|0
1646893340000|2022-03-10 06:22:20|522.3|517.82|522.3|517.82|522.3|517.82|522.3|517.82|0
1646893350000|2022-03-10 06:22:30|522.18|517.7|522.18|517.7|522.18|517.7|522.18|517.7|0
1646893360000|2022-03-10 06:22:40|522.3|517.82|522.4|517.92|522.4|517.92|522.3|517.82|0
1646893370000|2022-03-10 06:22:50|522.18|517.7|522.08|517.6|522.18|517.7|522.08|517.6|0
1646893380000|2022-03-10 06:23:00|521.97|517.49|521.97|517.49|521.97|517.49|521.97|517.49|0
1646893390000|2022-03-10 06:23:10|521.87|517.39|521.76|517.28|521.87|517.39|521.76|517.28|0
1646893400000|2022-03-10 06:23:20|521.87|517.39|521.76|517.28|521.97|517.49|521.76|517.28|0
1646893410000|2022-03-10 06:23:30|522.08|517.6|522.08|517.6|522.08|517.6|522.08|517.6|0
1646893420000|2022-03-10 06:23:40|521.97|517.49|522.08|517.6|522.18|517.7|521.97|517.49|0
1646893430000|2022-03-10 06:23:50|521.97|517.49|521.97|517.49|522.08|517.6|521.97|517.49|0
1646893440000|2022-03-10 06:24:00|521.76|517.28|521.87|517.39|521.87|517.39|521.66|517.18|0
1646893450000|2022-03-10 06:24:10|521.76|517.28|521.76|517.28|521.87|517.39|521.76|517.28|0
1646893460000|2022-03-10 06:24:20|521.55|517.07|521.55|517.07|521.55|517.07|521.55|517.07|0
1646893470000|2022-03-10 06:24:30|521.44|516.96|521.55|517.07|521.55|517.07|521.44|516.96|0
1646893500000|2022-03-10 06:25:00|521.33|516.85|521.44|516.96|521.44|516.96|521.33|516.85|0
1646893510000|2022-03-10 06:25:10|521.33|516.85|521.33|516.85|521.44|516.96|521.33|516.85|0
1646893520000|2022-03-10 06:25:20|521.55|517.07|521.66|517.18|521.66|517.18|521.55|517.07|0
1646893530000|2022-03-10 06:25:30|521.97|517.49|522.08|517.6|522.08|517.6|521.97|517.49|0
1646893540000|2022-03-10 06:25:40|522.18|517.7|522.18|517.7|522.18|517.7|522.18|517.7|0
1646893560000|2022-03-10 06:26:00|522.08|517.6|521.97|517.49|522.08|517.6|521.97|517.49|0
1646893570000|2022-03-10 06:26:10|522.18|517.7|522.18|517.7|522.18|517.7|522.18|517.7|0
1646893580000|2022-03-10 06:26:20|522.29|517.81|522.4|517.92|522.4|517.92|522.29|517.81|0
1646893590000|2022-03-10 06:26:30|522.29|517.81|522.82|518.34|522.82|518.34|522.29|517.81|0
1646893600000|2022-03-10 06:26:40|522.61|518.13|522.51|518.03|522.72|518.24|522.4|517.92|0
1646893610000|2022-03-10 06:26:50|522.82|518.34|522.82|518.34|522.82|518.34|522.82|518.34|0
1646893620000|2022-03-10 06:27:00|523.03|518.55|522.82|518.34|523.03|518.55|522.82|518.34|0
1646893640000|2022-03-10 06:27:20|523.03|518.55|522.82|518.34|523.03|518.55|522.82|518.34|0
1646893650000|2022-03-10 06:27:30|522.93|518.45|522.82|518.34|522.93|518.45|522.82|518.34|0
1646893660000|2022-03-10 06:27:40|523.03|518.55|523.14|518.66|523.14|518.66|523.03|518.55|0
1646893670000|2022-03-10 06:27:50|523.25|518.77|523.46|518.98|523.57|519.09|523.25|518.77|0
1646893690000|2022-03-10 06:28:10|523.25|518.77|523.36|518.88|523.36|518.88|523.25|518.77|0
1646893700000|2022-03-10 06:28:20|523.25|518.77|523.03|518.55|523.25|518.77|523.03|518.55|0
1646893710000|2022-03-10 06:28:30|523.25|518.77|523.46|518.98|523.46|518.98|523.25|518.77|0
1646893720000|2022-03-10 06:28:40|523.57|519.09|523.88|519.4|523.88|519.4|523.57|519.09|0
1646893730000|2022-03-10 06:28:50|524.1|519.62|523.99|519.51|524.1|519.62|523.88|519.4|0
1646893740000|2022-03-10 06:29:00|524.1|519.62|523.67|519.19|524.1|519.62|523.46|518.98|0
1646893750000|2022-03-10 06:29:10|523.78|519.3|523.88|519.4|523.88|519.4|523.67|519.19|0
1646893770000|2022-03-10 06:29:30|524.1|519.62|524.52|520.04|524.52|520.04|524.1|519.62|0
1646893780000|2022-03-10 06:29:40|524.31|519.83|524.31|519.83|524.31|519.83|524.31|519.83|0
1646893790000|2022-03-10 06:29:50|524.21|519.73|524.31|519.83|524.31|519.83|524.21|519.73|0
1646893800000|2022-03-10 06:30:00|524.1|519.62|524.1|519.62|524.1|519.62|523.88|519.4|0
1646893830000|2022-03-10 06:30:30|524.21|519.73|524.1|519.62|524.21|519.73|524.1|519.62|0
1646893840000|2022-03-10 06:30:40|524.21|519.73|524.1|519.62|524.31|519.83|524.1|519.62|0
1646893860000|2022-03-10 06:31:00|524.21|519.73|524.31|519.83|524.31|519.83|524.21|519.73|0
1646893870000|2022-03-10 06:31:10|524.21|519.73|523.67|519.19|524.21|519.73|523.67|519.19|0
1646893880000|2022-03-10 06:31:20|523.46|518.98|523.46|518.98|523.46|518.98|523.46|518.98|0
1646893890000|2022-03-10 06:31:30|523.57|519.09|523.57|519.09|523.57|519.09|523.57|519.09|0
1646893900000|2022-03-10 06:31:40|523.67|519.19|524.1|519.62|524.1|519.62|523.67|519.19|0
1646893910000|2022-03-10 06:31:50|524.21|519.73|524.31|519.83|524.31|519.83|524.21|519.73|0
1646893920000|2022-03-10 06:32:00|524.21|519.73|523.88|519.4|524.21|519.73|523.88|519.4|0
1646893930000|2022-03-10 06:32:10|523.67|519.19|523.88|519.4|523.99|519.51|523.67|519.19|0
1646893940000|2022-03-10 06:32:20|523.67|519.19|523.88|519.4|523.88|519.4|523.67|519.19|0
1646893950000|2022-03-10 06:32:30|523.67|519.19|523.99|519.51|523.99|519.51|523.67|519.19|0
1646893960000|2022-03-10 06:32:40|523.88|519.4|524.1|519.62|524.21|519.73|523.88|519.4|0
1646893970000|2022-03-10 06:32:50|524.21|519.73|524.52|520.04|524.73|520.25|524.1|519.62|0
1646893980000|2022-03-10 06:33:00|524.63|520.15|524.31|519.83|524.63|520.15|524.31|519.83|0
1646893990000|2022-03-10 06:33:10|524.52|520.04|524.73|520.25|524.73|520.25|524.52|520.04|0
1646894010000|2022-03-10 06:33:30|524.63|520.15|524.52|520.04|524.73|520.25|524.52|520.04|0
1646894020000|2022-03-10 06:33:40|524.73|520.25|524.95|520.47|524.95|520.47|524.73|520.25|0
1646894030000|2022-03-10 06:33:50|525.06|520.58|525.37|520.89|525.37|520.89|525.06|520.58|0
1646894040000|2022-03-10 06:34:00|525.27|520.79|525.37|520.89|525.59|521.11|525.27|520.79|0
1646894050000|2022-03-10 06:34:10|525.27|520.79|525.27|520.79|525.37|520.89|525.27|520.79|0
1646894060000|2022-03-10 06:34:20|525.16|520.68|524.95|520.47|525.16|520.68|524.95|520.47|0
1646894070000|2022-03-10 06:34:30|524.73|520.25|524.73|520.25|524.95|520.47|524.52|520.04|0
1646894080000|2022-03-10 06:34:40|524.95|520.47|524.73|520.25|525.06|520.58|524.73|520.25|0
1646894090000|2022-03-10 06:34:50|524.84|520.36|524.73|520.25|524.84|520.36|524.73|520.25|0
1646894100000|2022-03-10 06:35:00|524.52|520.04|524.52|520.04|524.52|520.04|524.52|520.04|0
1646894110000|2022-03-10 06:35:10|524.31|519.83|523.24|518.76|524.31|519.83|523.03|518.55|0
1646894120000|2022-03-10 06:35:20|523.35|518.87|522.93|518.45|523.46|518.98|522.93|518.45|0
1646894130000|2022-03-10 06:35:30|522.61|518.13|522.39|517.91|522.82|518.34|522.39|517.91|0
1646894140000|2022-03-10 06:35:40|522.61|518.13|522.5|518.02|522.61|518.13|522.5|518.02|0
1646894150000|2022-03-10 06:35:50|522.39|517.91|521.76|517.28|522.39|517.91|521.76|517.28|0
1646894160000|2022-03-10 06:36:00|521.65|517.17|521.65|517.17|521.75|517.27|521.54|517.06|0
1646894170000|2022-03-10 06:36:10|521.54|517.06|522.08|517.6|522.18|517.7|521.54|517.06|0
1646894180000|2022-03-10 06:36:20|521.97|517.49|522.08|517.6|522.18|517.7|521.87|517.39|0
1646894190000|2022-03-10 06:36:30|522.18|517.7|522.18|517.7|522.18|517.7|521.97|517.49|0
1646894200000|2022-03-10 06:36:40|522.39|517.91|522.6|518.12|522.6|518.12|522.39|517.91|0
1646894210000|2022-03-10 06:36:50|522.72|518.24|523.14|518.66|523.14|518.66|522.72|518.24|0
1646894220000|2022-03-10 06:37:00|523.03|518.55|523.14|518.66|523.24|518.76|522.93|518.45|0
1646894230000|2022-03-10 06:37:10|523.24|518.76|523.24|518.76|523.35|518.87|523.24|518.76|0
1646894240000|2022-03-10 06:37:20|523.03|518.55|522.82|518.34|523.03|518.55|522.82|518.34|0
1646894250000|2022-03-10 06:37:30|522.93|518.45|522.82|518.34|522.93|518.45|522.82|518.34|0
1646894260000|2022-03-10 06:37:40|522.6|518.12|522.39|517.91|522.6|518.12|522.29|517.81|0
1646894270000|2022-03-10 06:37:50|522.29|517.81|522.29|517.81|522.29|517.81|522.18|517.7|0
1646894280000|2022-03-10 06:38:00|522.39|517.91|522.18|517.7|522.39|517.91|522.18|517.7|0
1646894290000|2022-03-10 06:38:10|521.97|517.49|521.75|517.27|521.97|517.49|521.75|517.27|0
1646894300000|2022-03-10 06:38:20|521.65|517.17|521.54|517.06|521.65|517.17|521.54|517.06|0
1646894310000|2022-03-10 06:38:30|521.75|517.27|521.75|517.27|521.75|517.27|521.75|517.27|0
1646894320000|2022-03-10 06:38:40|521.65|517.17|521.75|517.27|521.75|517.27|521.54|517.06|0
1646894330000|2022-03-10 06:38:50|521.54|517.06|521.75|517.27|521.86|517.38|521.54|517.06|0
1646894340000|2022-03-10 06:39:00|521.65|517.17|521.97|517.49|521.97|517.49|521.65|517.17|0
1646894350000|2022-03-10 06:39:10|522.18|517.7|522.18|517.7|522.18|517.7|522.18|517.7|0
1646894370000|2022-03-10 06:39:30|521.97|517.49|521.97|517.49|521.97|517.49|521.97|517.49|0
1646894380000|2022-03-10 06:39:40|522.29|517.81|522.6|518.12|522.6|518.12|522.29|517.81|0
1646894390000|2022-03-10 06:39:50|522.82|518.34|522.6|518.12|522.82|518.34|522.6|518.12|0
1646894400000|2022-03-10 06:40:00|522.39|517.91|522.39|517.91|522.39|517.91|522.39|517.91|0
1646894410000|2022-03-10 06:40:10|522.6|518.12|522.82|518.34|522.82|518.34|522.6|518.12|0
1646894430000|2022-03-10 06:40:30|522.6|518.12|522.29|517.81|522.6|518.12|522.29|517.81|0
1646894440000|2022-03-10 06:40:40|522.39|517.91|522.29|517.81|522.39|517.91|522.29|517.81|0
1646894450000|2022-03-10 06:40:50|522.39|517.91|522.39|517.91|522.39|517.91|522.39|517.91|0
1646894460000|2022-03-10 06:41:00|522.6|518.12|522.6|518.12|522.6|518.12|522.6|518.12|0
1646894470000|2022-03-10 06:41:10|522.39|517.91|522.29|517.81|522.39|517.91|522.29|517.81|0
1646894480000|2022-03-10 06:41:20|522.18|517.7|522.18|517.7|522.18|517.7|522.08|517.6|0
1646894490000|2022-03-10 06:41:30|521.97|517.49|522.29|517.81|522.29|517.81|521.97|517.49|0
1646894500000|2022-03-10 06:41:40|522.39|517.91|522.39|517.91|522.39|517.91|522.39|517.91|0
1646894510000|2022-03-10 06:41:50|522.6|518.12|522.71|518.23|522.71|518.23|522.6|518.12|0
1646894520000|2022-03-10 06:42:00|522.6|518.12|522.82|518.34|522.82|518.34|522.6|518.12|0
1646894530000|2022-03-10 06:42:10|522.71|518.23|522.82|518.34|522.82|518.34|522.71|518.23|0
1646894540000|2022-03-10 06:42:20|523.03|518.55|523.03|518.55|523.03|518.55|523.03|518.55|0
1646894550000|2022-03-10 06:42:30|523.14|518.66|523.03|518.55|523.14|518.66|523.03|518.55|0
1646894560000|2022-03-10 06:42:40|523.24|518.76|523.45|518.97|523.45|518.97|523.24|518.76|0
1646894570000|2022-03-10 06:42:50|523.56|519.08|523.45|518.97|523.67|519.19|523.45|518.97|0
1646894590000|2022-03-10 06:43:10|523.24|518.76|523.24|518.76|523.24|518.76|523.24|518.76|0
1646894600000|2022-03-10 06:43:20|523.03|518.55|522.82|518.34|523.03|518.55|522.82|518.34|0
1646894620000|2022-03-10 06:43:40|522.6|518.12|522.6|518.12|522.6|518.12|522.6|518.12|0
1646894630000|2022-03-10 06:43:50|522.71|518.23|522.71|518.23|522.71|518.23|522.71|518.23|0
1646894640000|2022-03-10 06:44:00|522.6|518.12|522.5|518.02|522.6|518.12|522.5|518.02|0
1646894650000|2022-03-10 06:44:10|522.18|517.7|521.96|517.48|522.18|517.7|521.96|517.48|0
1646894660000|2022-03-10 06:44:20|522.18|517.7|522.18|517.7|522.18|517.7|521.96|517.48|0
1646894670000|2022-03-10 06:44:30|521.96|517.48|521.96|517.48|521.96|517.48|521.96|517.48|0
1646894680000|2022-03-10 06:44:40|521.75|517.27|521.75|517.27|521.75|517.27|521.75|517.27|0
1646894690000|2022-03-10 06:44:50|521.65|517.17|521.54|517.06|521.65|517.17|521.54|517.06|0
1646894700000|2022-03-10 06:45:00|521.33|516.85|521.11|516.63|521.33|516.85|521.11|516.63|0
1646894710000|2022-03-10 06:45:10|521.33|516.85|521.33|516.85|521.33|516.85|521.33|516.85|0
1646894720000|2022-03-10 06:45:20|520.9|516.42|520.9|516.42|520.9|516.42|520.9|516.42|0
1646894730000|2022-03-10 06:45:30|521.33|516.85|521.33|516.85|521.33|516.85|521.33|516.85|0
1646894740000|2022-03-10 06:45:40|521.65|517.17|521.75|517.27|521.75|517.27|521.54|517.06|0
1646894750000|2022-03-10 06:45:50|521.65|517.17|521.65|517.17|521.65|517.17|521.65|517.17|0
1646894760000|2022-03-10 06:46:00|521.54|517.06|521.75|517.27|521.75|517.27|521.54|517.06|0
1646894770000|2022-03-10 06:46:10|521.96|517.48|521.54|517.06|521.96|517.48|521.54|517.06|0
1646894780000|2022-03-10 06:46:20|521.75|517.27|521.96|517.48|521.96|517.48|521.75|517.27|0
1646894790000|2022-03-10 06:46:30|522.18|517.7|522.6|518.12|522.6|518.12|522.18|517.7|0
1646894800000|2022-03-10 06:46:40|522.81|518.33|522.18|517.7|522.81|518.33|522.18|517.7|0
1646894810000|2022-03-10 06:46:50|522.29|517.81|522.5|518.02|522.5|518.02|522.29|517.81|0
1646894820000|2022-03-10 06:47:00|522.39|517.91|522.39|517.91|522.39|517.91|522.39|517.91|0
1646894850000|2022-03-10 06:47:30|522.81|518.33|522.71|518.23|522.81|518.33|522.71|518.23|0
1646894860000|2022-03-10 06:47:40|522.81|518.33|522.71|518.23|522.81|518.33|522.6|518.12|0
1646894870000|2022-03-10 06:47:50|522.81|518.33|522.6|518.12|522.81|518.33|522.39|517.91|0
1646894880000|2022-03-10 06:48:00|522.71|518.23|522.81|518.33|522.81|518.33|522.71|518.23|0
1646894890000|2022-03-10 06:48:10|523.03|518.55|523.14|518.66|523.24|518.76|523.03|518.55|0
1646894900000|2022-03-10 06:48:20|523.24|518.76|523.24|518.76|523.24|518.76|523.24|518.76|0
1646894910000|2022-03-10 06:48:30|523.03|518.55|523.45|518.97|523.45|518.97|523.03|518.55|0
1646894920000|2022-03-10 06:48:40|523.56|519.08|523.66|519.18|523.66|519.18|523.56|519.08|0
1646894930000|2022-03-10 06:48:50|523.88|519.4|524.3|519.82|524.3|519.82|523.88|519.4|0
1646894940000|2022-03-10 06:49:00|524.52|520.04|524.2|519.72|524.52|520.04|524.09|519.61|0
1646894950000|2022-03-10 06:49:10|524.09|519.61|523.88|519.4|524.09|519.61|523.88|519.4|0
1646894960000|2022-03-10 06:49:20|524.09|519.61|523.88|519.4|524.09|519.61|523.88|519.4|0
1646894970000|2022-03-10 06:49:30|524.3|519.82|524.52|520.04|524.52|520.04|524.3|519.82|0
1646894980000|2022-03-10 06:49:40|524.73|520.25|524.52|520.04|524.73|520.25|524.52|520.04|0
1646894990000|2022-03-10 06:49:50|524.3|519.82|524.09|519.61|524.3|519.82|524.09|519.61|0
1646895000000|2022-03-10 06:50:00|523.88|519.4|523.99|519.51|523.99|519.51|523.88|519.4|0
1646895010000|2022-03-10 06:50:10|523.88|519.4|523.88|519.4|523.99|519.51|523.88|519.4|0
1646895020000|2022-03-10 06:50:20|524.3|519.82|524.3|519.82|524.3|519.82|524.3|519.82|0
1646895030000|2022-03-10 06:50:30|524.52|520.04|524.52|520.04|524.52|520.04|524.52|520.04|0
1646895050000|2022-03-10 06:50:50|524.63|520.15|524.84|520.36|524.94|520.46|524.63|520.15|0
1646895060000|2022-03-10 06:51:00|524.73|520.25|524.94|520.46|525.05|520.57|524.73|520.25|0
1646895070000|2022-03-10 06:51:10|524.73|520.25|524.73|520.25|524.73|520.25|524.73|520.25|0
1646895100000|2022-03-10 06:51:40|524.51|520.03|524.73|520.25|524.73|520.25|524.51|520.03|0
1646895110000|2022-03-10 06:51:50|524.51|520.03|524.63|520.15|524.63|520.15|524.51|520.03|0
1646895120000|2022-03-10 06:52:00|524.3|519.82|524.51|520.03|524.51|520.03|524.3|519.82|0
1646895130000|2022-03-10 06:52:10|524.73|520.25|524.51|520.03|524.73|520.25|524.51|520.03|0
1646895140000|2022-03-10 06:52:20|524.3|519.82|524.3|519.82|524.3|519.82|524.3|519.82|0
1646895150000|2022-03-10 06:52:30|524.73|520.25|524.73|520.25|524.73|520.25|524.73|520.25|0
1646895160000|2022-03-10 06:52:40|524.63|520.15|524.51|520.03|524.63|520.15|524.51|520.03|0
1646895170000|2022-03-10 06:52:50|524.3|519.82|524.3|519.82|524.3|519.82|524.3|519.82|0
1646895180000|2022-03-10 06:53:00|524.51|520.03|524.51|520.03|524.51|520.03|524.51|520.03|0
1646895190000|2022-03-10 06:53:10|524.3|519.82|524.51|520.03|524.51|520.03|524.3|519.82|0
1646895200000|2022-03-10 06:53:20|524.3|519.82|524.09|519.61|524.3|519.82|524.09|519.61|0
1646895210000|2022-03-10 06:53:30|523.88|519.4|523.88|519.4|523.88|519.4|523.88|519.4|0
1646895220000|2022-03-10 06:53:40|524.09|519.61|524.09|519.61|524.09|519.61|523.88|519.4|0
1646895230000|2022-03-10 06:53:50|524.3|519.82|524.09|519.61|524.3|519.82|524.09|519.61|0
1646895240000|2022-03-10 06:54:00|524.51|520.03|524.2|519.72|524.51|520.03|524.09|519.61|0
1646895250000|2022-03-10 06:54:10|524.41|519.93|524.3|519.82|524.41|519.93|524.3|519.82|0
1646895270000|2022-03-10 06:54:30|524.2|519.72|524.3|519.82|524.3|519.82|524.2|519.72|0
1646895280000|2022-03-10 06:54:40|524.09|519.61|523.88|519.4|524.09|519.61|523.77|519.29|0
1646895290000|2022-03-10 06:54:50|524.3|519.82|524.3|519.82|524.3|519.82|524.3|519.82|0
1646895310000|2022-03-10 06:55:10|524.09|519.61|524.09|519.61|524.2|519.72|524.09|519.61|0
1646895320000|2022-03-10 06:55:20|523.87|519.39|523.87|519.39|523.87|519.39|523.87|519.39|0
1646895330000|2022-03-10 06:55:30|523.66|519.18|523.02|518.54|523.66|519.18|523.02|518.54|0
1646895340000|2022-03-10 06:55:40|522.81|518.33|522.92|518.44|523.02|518.54|522.81|518.33|0
1646895350000|2022-03-10 06:55:50|523.02|518.54|523.45|518.97|523.45|518.97|523.02|518.54|0
1646895360000|2022-03-10 06:56:00|523.66|519.18|523.45|518.97|523.87|519.39|523.45|518.97|0
1646895370000|2022-03-10 06:56:10|523.66|519.18|523.45|518.97|523.66|519.18|523.45|518.97|0
1646895380000|2022-03-10 06:56:20|523.66|519.18|523.56|519.08|523.66|519.18|523.13|518.65|0
1646895390000|2022-03-10 06:56:30|523.45|518.97|523.24|518.76|523.45|518.97|523.13|518.65|0
1646895400000|2022-03-10 06:56:40|523.02|518.54|523.02|518.54|523.13|518.65|523.02|518.54|0
1646895420000|2022-03-10 06:57:00|523.35|518.87|523.35|518.87|523.35|518.87|523.35|518.87|0
1646895430000|2022-03-10 06:57:10|523.24|518.76|523.24|518.76|523.35|518.87|523.24|518.76|0
1646895440000|2022-03-10 06:57:20|523.56|519.08|523.66|519.18|523.66|519.18|523.56|519.08|0
1646895450000|2022-03-10 06:57:30|523.56|519.08|523.13|518.65|523.56|519.08|523.13|518.65|0
1646895460000|2022-03-10 06:57:40|523.24|518.76|523.24|518.76|523.24|518.76|523.24|518.76|0
1646895470000|2022-03-10 06:57:50|523.35|518.87|523.45|518.97|523.45|518.97|523.35|518.87|0
1646895480000|2022-03-10 06:58:00|523.56|519.08|523.66|519.18|523.66|519.18|523.45|518.97|0
1646895490000|2022-03-10 06:58:10|523.87|519.39|523.45|518.97|523.87|519.39|523.45|518.97|0
1646895500000|2022-03-10 06:58:20|523.24|518.76|523.45|518.97|523.45|518.97|523.24|518.76|0
1646895510000|2022-03-10 06:58:30|523.56|519.08|523.56|519.08|523.56|519.08|523.56|519.08|0
1646895520000|2022-03-10 06:58:40|523.45|518.97|523.45|518.97|523.66|519.18|523.45|518.97|0
1646895530000|2022-03-10 06:58:50|523.35|518.87|523.13|518.65|523.45|518.97|523.13|518.65|0
1646895540000|2022-03-10 06:59:00|523.24|518.76|522.92|518.44|523.24|518.76|522.81|518.33|0
1646895550000|2022-03-10 06:59:10|522.81|518.33|522.81|518.33|522.81|518.33|522.81|518.33|0
1646895560000|2022-03-10 06:59:20|523.02|518.54|522.81|518.33|523.02|518.54|522.81|518.33|0
1646895570000|2022-03-10 06:59:30|523.02|518.54|523.02|518.54|523.02|518.54|523.02|518.54|0
1646895580000|2022-03-10 06:59:40|523.24|518.76|523.35|518.87|523.35|518.87|523.24|518.76|0
1646895590000|2022-03-10 06:59:50|523.23|518.75|523.45|518.97|523.45|518.97|523.23|518.75|0
1646895600000|2022-03-10 07:00:00|523.23|518.75|522.71|518.23|523.23|518.75|522.6|518.12|0
1646895610000|2022-03-10 07:00:10|521.96|517.48|522.17|517.69|522.17|517.69|521.75|517.27|0
1646895620000|2022-03-10 07:00:20|522.38|517.9|523.02|518.54|523.02|518.54|522.38|517.9|0
1646895630000|2022-03-10 07:00:30|523.45|518.97|523.87|519.39|523.87|519.39|523.45|518.97|0
1646895640000|2022-03-10 07:00:40|523.98|519.5|524.41|519.93|524.41|519.93|523.98|519.5|0
1646895650000|2022-03-10 07:00:50|524.51|520.03|524.72|520.24|524.72|520.24|524.51|520.03|0
1646895660000|2022-03-10 07:01:00|524.62|520.14|523.87|519.39|524.94|520.46|523.87|519.39|0
1646895670000|2022-03-10 07:01:10|523.56|519.08|522.81|518.33|523.66|519.18|522.81|518.33|0
1646895680000|2022-03-10 07:01:20|522.6|518.12|521.75|517.27|522.6|518.12|521.75|517.27|0
1646895690000|2022-03-10 07:01:30|521.96|517.48|522.38|517.9|522.38|517.9|521.96|517.48|0
1646895700000|2022-03-10 07:01:40|522.6|518.12|522.6|518.12|522.6|518.12|522.38|517.9|0
1646895710000|2022-03-10 07:01:50|522.07|517.59|521.75|517.27|522.17|517.69|521.75|517.27|0
1646895720000|2022-03-10 07:02:00|521.96|517.48|522.6|518.12|522.6|518.12|521.96|517.48|0
1646895730000|2022-03-10 07:02:10|522.81|518.33|522.6|518.12|522.81|518.33|522.6|518.12|0
1646895740000|2022-03-10 07:02:20|522.71|518.23|522.81|518.33|522.92|518.44|522.71|518.23|0
1646895750000|2022-03-10 07:02:30|522.92|518.44|523.23|518.75|523.23|518.75|522.81|518.33|0
1646895760000|2022-03-10 07:02:40|523.45|518.97|523.66|519.18|523.66|519.18|523.45|518.97|0
1646895770000|2022-03-10 07:02:50|523.45|518.97|523.66|519.18|523.87|519.39|523.45|518.97|0
1646895780000|2022-03-10 07:03:00|524.09|519.61|524.3|519.82|524.3|519.82|523.87|519.39|0
1646895790000|2022-03-10 07:03:10|523.98|519.5|524.72|520.24|524.72|520.24|523.98|519.5|0
1646895800000|2022-03-10 07:03:20|524.51|520.03|524.51|520.03|524.51|520.03|524.51|520.03|0
1646895810000|2022-03-10 07:03:30|524.3|519.82|524.51|520.03|524.51|520.03|524.3|519.82|0
1646895820000|2022-03-10 07:03:40|524.41|519.93|524.41|519.93|524.41|519.93|524.41|519.93|0
1646895830000|2022-03-10 07:03:50|524.3|519.82|524.72|520.24|524.72|520.24|524.3|519.82|0
1646895840000|2022-03-10 07:04:00|524.62|520.14|524.3|519.82|524.62|520.14|524.3|519.82|0
1646895850000|2022-03-10 07:04:10|524.51|520.03|524.3|519.82|524.51|520.03|524.3|519.82|0
1646895860000|2022-03-10 07:04:20|524.51|520.03|524.51|520.03|524.51|520.03|524.51|520.03|0
1646895870000|2022-03-10 07:04:30|524.41|519.93|524.51|520.03|524.51|520.03|524.41|519.93|0
1646895880000|2022-03-10 07:04:40|524.72|520.24|525.26|520.78|525.26|520.78|524.72|520.24|0
1646895890000|2022-03-10 07:04:50|525.15|520.67|525.15|520.67|525.15|520.67|524.94|520.46|0
1646895900000|2022-03-10 07:05:00|525.05|520.57|525.15|520.67|525.26|520.78|525.05|520.57|0
1646895910000|2022-03-10 07:05:10|525.26|520.78|525.15|520.67|525.26|520.78|525.15|520.67|0
1646895920000|2022-03-10 07:05:20|524.62|520.14|524.72|520.24|524.72|520.24|524.62|520.14|0
1646895930000|2022-03-10 07:05:30|524.94|520.46|524.94|520.46|525.05|520.57|524.94|520.46|0
1646895950000|2022-03-10 07:05:50|524.72|520.24|524.94|520.46|524.94|520.46|524.72|520.24|0
1646895960000|2022-03-10 07:06:00|524.72|520.24|524.51|520.03|524.72|520.24|524.51|520.03|0
1646895970000|2022-03-10 07:06:10|524.3|519.82|524.41|519.93|524.51|520.03|524.3|519.82|0
1646895980000|2022-03-10 07:06:20|524.3|519.82|524.72|520.24|524.72|520.24|524.3|519.82|0
1646895990000|2022-03-10 07:06:30|524.94|520.46|524.72|520.24|524.94|520.46|524.72|520.24|0
1646896000000|2022-03-10 07:06:40|524.94|520.46|524.51|520.03|524.94|520.46|524.3|519.82|0
1646896010000|2022-03-10 07:06:50|524.3|519.82|524.3|519.82|524.3|519.82|524.08|519.6|0
1646896020000|2022-03-10 07:07:00|524.08|519.6|524.19|519.71|524.19|519.71|524.08|519.6|0
1646896030000|2022-03-10 07:07:10|524.08|519.6|523.87|519.39|524.41|519.93|523.87|519.39|0
1646896040000|2022-03-10 07:07:20|523.77|519.29|524.08|519.6|524.19|519.71|523.77|519.29|0
1646896050000|2022-03-10 07:07:30|524.62|520.14|524.72|520.24|524.94|520.46|524.62|520.14|0
1646896060000|2022-03-10 07:07:40|524.51|520.03|524.94|520.46|524.94|520.46|524.3|519.82|0
1646896070000|2022-03-10 07:07:50|524.72|520.24|524.94|520.46|524.94|520.46|524.72|520.24|0
1646896080000|2022-03-10 07:08:00|525.05|520.57|524.94|520.46|525.15|520.67|524.94|520.46|0
1646896090000|2022-03-10 07:08:10|524.72|520.24|524.51|520.03|524.72|520.24|524.51|520.03|0
1646896100000|2022-03-10 07:08:20|524.62|520.14|524.72|520.24|524.72|520.24|524.62|520.14|0
1646896110000|2022-03-10 07:08:30|524.62|520.14|524.72|520.24|524.72|520.24|524.62|520.14|0
1646896120000|2022-03-10 07:08:40|524.08|519.6|524.08|519.6|524.08|519.6|523.87|519.39|0
1646896130000|2022-03-10 07:08:50|524.3|519.82|524.3|519.82|524.51|520.03|524.3|519.82|0
1646896140000|2022-03-10 07:09:00|524.51|520.03|524.72|520.24|524.83|520.35|524.51|520.03|0
1646896150000|2022-03-10 07:09:10|524.51|520.03|524.08|519.6|524.51|520.03|524.08|519.6|0
1646896160000|2022-03-10 07:09:20|523.87|519.39|524.62|520.14|524.62|520.14|523.87|519.39|0
1646896170000|2022-03-10 07:09:30|524.3|519.82|524.3|519.82|524.41|519.93|524.3|519.82|0
1646896180000|2022-03-10 07:09:40|524.41|519.93|524.41|519.93|524.41|519.93|524.3|519.82|0
1646896190000|2022-03-10 07:09:50|524.51|520.03|524.51|520.03|524.51|520.03|524.3|519.82|0
1646896200000|2022-03-10 07:10:00|524.41|519.93|524.72|520.24|524.72|520.24|524.41|519.93|0
1646896210000|2022-03-10 07:10:10|524.62|520.14|524.19|519.71|524.62|520.14|524.19|519.71|0
1646896220000|2022-03-10 07:10:20|524.08|519.6|524.19|519.71|524.3|519.82|524.08|519.6|0
1646896230000|2022-03-10 07:10:30|524.08|519.6|523.87|519.39|524.08|519.6|523.87|519.39|0
1646896240000|2022-03-10 07:10:40|523.77|519.29|524.19|519.71|524.19|519.71|523.77|519.29|0
1646896250000|2022-03-10 07:10:50|524.3|519.82|524.72|520.24|524.72|520.24|524.3|519.82|0
1646896260000|2022-03-10 07:11:00|524.62|520.14|524.62|520.14|524.72|520.24|524.51|520.03|0
1646896270000|2022-03-10 07:11:10|524.93|520.45|525.47|520.99|525.57|521.09|524.93|520.45|0
1646896280000|2022-03-10 07:11:20|525.57|521.09|524.93|520.45|525.57|521.09|524.93|520.45|0
1646896290000|2022-03-10 07:11:30|525.36|520.88|525.36|520.88|525.36|520.88|525.15|520.67|0
1646896300000|2022-03-10 07:11:40|525.15|520.67|525.26|520.78|525.36|520.88|525.15|520.67|0
1646896310000|2022-03-10 07:11:50|525.36|520.88|525.57|521.09|525.57|521.09|525.15|520.67|0
1646896320000|2022-03-10 07:12:00|525.47|520.99|525.57|521.09|525.57|521.09|525.47|520.99|0
1646896330000|2022-03-10 07:12:10|525.15|520.67|525.36|520.88|525.36|520.88|525.15|520.67|0
1646896340000|2022-03-10 07:12:20|525.47|520.99|525.57|521.09|525.57|521.09|525.47|520.99|0
1646896350000|2022-03-10 07:12:30|525.15|520.67|524.93|520.45|525.36|520.88|524.93|520.45|0
1646896360000|2022-03-10 07:12:40|525.04|520.56|525.57|521.09|525.57|521.09|525.04|520.56|0
1646896370000|2022-03-10 07:12:50|525.36|520.88|525.57|521.09|525.57|521.09|525.26|520.78|0
1646896380000|2022-03-10 07:13:00|525.36|520.88|524.29|519.81|525.36|520.88|524.29|519.81|0
1646896390000|2022-03-10 07:13:10|524.08|519.6|524.08|519.6|524.51|520.03|524.08|519.6|0
1646896400000|2022-03-10 07:13:20|524.51|520.03|524.29|519.81|524.51|520.03|524.29|519.81|0
1646896410000|2022-03-10 07:13:30|524.19|519.71|524.51|520.03|524.51|520.03|524.19|519.71|0
1646896420000|2022-03-10 07:13:40|524.72|520.24|523.66|519.18|524.72|520.24|523.66|519.18|0
1646896430000|2022-03-10 07:13:50|523.44|518.96|523.55|519.07|523.66|519.18|523.34|518.86|0
1646896440000|2022-03-10 07:14:00|523.44|518.96|523.44|518.96|523.87|519.39|523.44|518.96|0
1646896450000|2022-03-10 07:14:10|523.66|519.18|523.55|519.07|523.87|519.39|523.55|519.07|0
1646896460000|2022-03-10 07:14:20|523.23|518.75|523.02|518.54|523.23|518.75|523.02|518.54|0
1646896470000|2022-03-10 07:14:30|523.13|518.65|523.23|518.75|523.23|518.75|523.02|518.54|0
1646896480000|2022-03-10 07:14:40|523.02|518.54|523.44|518.96|523.44|518.96|522.8|518.32|0
1646896490000|2022-03-10 07:14:50|523.23|518.75|522.8|518.32|523.23|518.75|522.8|518.32|0
1646896500000|2022-03-10 07:15:00|523.44|518.96|523.44|518.96|523.44|518.96|523.44|518.96|0
1646896510000|2022-03-10 07:15:10|523.66|519.18|524.08|519.6|524.08|519.6|523.66|519.18|0
1646896520000|2022-03-10 07:15:20|523.87|519.39|523.66|519.18|523.87|519.39|523.66|519.18|0
1646896530000|2022-03-10 07:15:30|523.87|519.39|523.44|518.96|524.08|519.6|523.44|518.96|0
1646896540000|2022-03-10 07:15:40|523.34|518.86|523.44|518.96|523.44|518.96|523.13|518.65|0
1646896550000|2022-03-10 07:15:50|523.13|518.65|523.02|518.54|523.44|518.96|523.02|518.54|0
1646896560000|2022-03-10 07:16:00|523.34|518.86|522.49|518.01|523.34|518.86|522.49|518.01|0
1646896570000|2022-03-10 07:16:10|522.59|518.11|522.7|518.22|523.02|518.54|522.59|518.11|0
1646896580000|2022-03-10 07:16:20|522.59|518.11|522.49|518.01|523.13|518.65|522.49|518.01|0
1646896590000|2022-03-10 07:16:30|522.91|518.43|523.02|518.54|523.02|518.54|522.8|518.32|0
1646896600000|2022-03-10 07:16:40|522.91|518.43|522.8|518.32|523.02|518.54|522.8|518.32|0
1646896610000|2022-03-10 07:16:50|522.7|518.22|522.06|517.58|522.7|518.22|522.06|517.58|0
1646896620000|2022-03-10 07:17:00|522.17|517.69|522.38|517.9|522.59|518.11|522.17|517.69|0
1646896630000|2022-03-10 07:17:10|522.59|518.11|522.49|518.01|522.59|518.11|522.38|517.9|0
1646896640000|2022-03-10 07:17:20|523.02|518.54|523.44|518.96|523.44|518.96|523.02|518.54|0
1646896650000|2022-03-10 07:17:30|523.65|519.17|524.29|519.81|524.29|519.81|523.65|519.17|0
1646896660000|2022-03-10 07:17:40|524.4|519.92|524.72|520.24|524.72|520.24|524.4|519.92|0
1646896670000|2022-03-10 07:17:50|524.93|520.45|524.72|520.24|524.93|520.45|524.51|520.03|0
1646896680000|2022-03-10 07:18:00|524.62|520.14|524.72|520.24|524.72|520.24|524.62|520.14|0
1646896690000|2022-03-10 07:18:10|524.51|520.03|524.51|520.03|524.62|520.14|524.51|520.03|0
1646896700000|2022-03-10 07:18:20|524.72|520.24|524.29|519.81|524.72|520.24|524.29|519.81|0
1646896710000|2022-03-10 07:18:30|524.08|519.6|524.29|519.81|524.51|520.03|524.08|519.6|0
1646896720000|2022-03-10 07:18:40|524.08|519.6|524.29|519.81|524.4|519.92|524.08|519.6|0
1646896730000|2022-03-10 07:18:50|524.19|519.71|524.29|519.81|524.29|519.81|524.19|519.71|0
1646896740000|2022-03-10 07:19:00|523.87|519.39|523.76|519.28|523.87|519.39|523.76|519.28|0
1646896750000|2022-03-10 07:19:10|523.55|519.07|523.44|518.96|523.65|519.17|523.44|518.96|0
1646896760000|2022-03-10 07:19:20|523.55|519.07|523.02|518.54|523.55|519.07|523.02|518.54|0
1646896770000|2022-03-10 07:19:30|523.23|518.75|523.44|518.96|523.44|518.96|523.23|518.75|0
1646896780000|2022-03-10 07:19:40|523.65|519.17|523.98|519.5|523.98|519.5|523.44|518.96|0
1646896790000|2022-03-10 07:19:50|524.08|519.6|523.87|519.39|524.08|519.6|523.87|519.39|0
1646896800000|2022-03-10 07:20:00|524.08|519.6|524.08|519.6|524.08|519.6|523.87|519.39|0
1646896810000|2022-03-10 07:20:10|524.29|519.81|524.29|519.81|524.29|519.81|524.29|519.81|0
1646896820000|2022-03-10 07:20:20|524.4|519.92|524.72|520.24|524.72|520.24|524.4|519.92|0
1646896830000|2022-03-10 07:20:30|524.62|520.14|524.62|520.14|524.72|520.24|524.62|520.14|0
1646896840000|2022-03-10 07:20:40|524.72|520.24|524.29|519.81|524.72|520.24|524.29|519.81|0
1646896850000|2022-03-10 07:20:50|523.87|519.39|524.29|519.81|524.29|519.81|523.87|519.39|0
1646896860000|2022-03-10 07:21:00|524.08|519.6|523.65|519.17|524.08|519.6|523.65|519.17|0
1646896870000|2022-03-10 07:21:10|523.76|519.28|523.23|518.75|523.76|519.28|523.23|518.75|0
1646896880000|2022-03-10 07:21:20|523.44|518.96|523.23|518.75|523.44|518.96|523.23|518.75|0
1646896890000|2022-03-10 07:21:30|523.13|518.65|523.13|518.65|523.13|518.65|523.13|518.65|0
1646896900000|2022-03-10 07:21:40|523.01|518.53|523.01|518.53|523.01|518.53|522.49|518.01|0
1646896910000|2022-03-10 07:21:50|523.23|518.75|522.91|518.43|523.23|518.75|522.91|518.43|0
1646896920000|2022-03-10 07:22:00|522.8|518.32|523.55|519.07|523.55|519.07|522.8|518.32|0
1646896930000|2022-03-10 07:22:10|523.23|518.75|523.01|518.53|523.23|518.75|522.8|518.32|0
1646896940000|2022-03-10 07:22:20|522.49|518.01|522.49|518.01|522.59|518.11|522.49|518.01|0
1646896950000|2022-03-10 07:22:30|522.91|518.43|522.59|518.11|523.01|518.53|522.59|518.11|0
1646896960000|2022-03-10 07:22:40|522.49|518.01|522.38|517.9|522.49|518.01|522.38|517.9|0
1646896970000|2022-03-10 07:22:50|522.27|517.79|522.38|517.9|522.38|517.9|522.16|517.68|0
1646896980000|2022-03-10 07:23:00|522.16|517.68|521.74|517.26|522.27|517.79|521.74|517.26|0
1646896990000|2022-03-10 07:23:10|521.95|517.47|521.74|517.26|521.95|517.47|521.74|517.26|0
1646897000000|2022-03-10 07:23:20|521.85|517.37|521.85|517.37|521.85|517.37|521.85|517.37|0
1646897010000|2022-03-10 07:23:30|521.95|517.47|521.53|517.05|521.95|517.47|521.31|516.83|0
1646897020000|2022-03-10 07:23:40|521.74|517.26|521.74|517.26|521.85|517.37|521.74|517.26|0
1646897030000|2022-03-10 07:23:50|521.95|517.47|522.06|517.58|522.06|517.58|521.95|517.47|0
1646897040000|2022-03-10 07:24:00|521.95|517.47|523.01|518.53|523.44|518.96|521.95|517.47|0
1646897050000|2022-03-10 07:24:10|523.12|518.64|523.01|518.53|523.12|518.64|523.01|518.53|0
1646897060000|2022-03-10 07:24:20|523.23|518.75|523.23|518.75|523.23|518.75|523.23|518.75|0
1646897070000|2022-03-10 07:24:30|523.44|518.96|523.23|518.75|523.44|518.96|523.23|518.75|0
1646897080000|2022-03-10 07:24:40|523.44|518.96|523.44|518.96|523.44|518.96|523.23|518.75|0
1646897090000|2022-03-10 07:24:50|523.34|518.86|523.34|518.86|523.34|518.86|523.34|518.86|0
1646897100000|2022-03-10 07:25:00|523.44|518.96|523.65|519.17|523.65|519.17|523.23|518.75|0
1646897110000|2022-03-10 07:25:10|523.34|518.86|523.86|519.38|523.86|519.38|523.34|518.86|0
1646897120000|2022-03-10 07:25:20|523.98|519.5|523.86|519.38|523.98|519.5|523.86|519.38|0
1646897130000|2022-03-10 07:25:30|523.34|518.86|523.44|518.96|523.44|518.96|523.23|518.75|0
1646897140000|2022-03-10 07:25:40|523.23|518.75|523.65|519.17|523.65|519.17|523.01|518.53|0
1646897150000|2022-03-10 07:25:50|523.44|518.96|522.38|517.9|523.44|518.96|522.38|517.9|0
1646897160000|2022-03-10 07:26:00|522.16|517.68|522.59|518.11|522.7|518.22|522.16|517.68|0
1646897170000|2022-03-10 07:26:10|522.49|518.01|522.59|518.11|522.59|518.11|522.49|518.01|0
1646897180000|2022-03-10 07:26:20|522.38|517.9|522.38|517.9|522.38|517.9|522.38|517.9|0
1646897190000|2022-03-10 07:26:30|522.49|518.01|522.16|517.68|522.59|518.11|522.16|517.68|0
1646897200000|2022-03-10 07:26:40|522.38|517.9|522.91|518.43|522.91|518.43|522.38|517.9|0
1646897210000|2022-03-10 07:26:50|522.59|518.11|522.7|518.22|522.7|518.22|522.59|518.11|0
1646897220000|2022-03-10 07:27:00|523.23|518.75|523.86|519.38|523.86|519.38|523.23|518.75|0
1646897230000|2022-03-10 07:27:10|523.76|519.28|523.65|519.17|523.86|519.38|523.65|519.17|0
1646897240000|2022-03-10 07:27:20|523.55|519.07|523.76|519.28|523.76|519.28|523.44|518.96|0
1646897250000|2022-03-10 07:27:30|523.34|518.86|523.86|519.38|523.97|519.49|523.34|518.86|0
1646897260000|2022-03-10 07:27:40|523.65|519.17|523.23|518.75|523.65|519.17|523.23|518.75|0
1646897270000|2022-03-10 07:27:50|523.12|518.64|523.12|518.64|523.23|518.75|523.12|518.64|0
1646897280000|2022-03-10 07:28:00|522.91|518.43|522.8|518.32|522.91|518.43|522.8|518.32|0
1646897290000|2022-03-10 07:28:10|522.59|518.11|522.59|518.11|522.59|518.11|522.49|518.01|0
1646897300000|2022-03-10 07:28:20|522.8|518.32|522.59|518.11|522.8|518.32|522.59|518.11|0
1646897310000|2022-03-10 07:28:30|522.7|518.22|523.34|518.86|523.34|518.86|522.7|518.22|0
1646897320000|2022-03-10 07:28:40|523.44|518.96|523.22|518.74|523.44|518.96|523.12|518.64|0
1646897330000|2022-03-10 07:28:50|523.01|518.53|523.65|519.17|523.65|519.17|523.01|518.53|0
1646897340000|2022-03-10 07:29:00|523.76|519.28|523.76|519.28|523.76|519.28|523.65|519.17|0
1646897350000|2022-03-10 07:29:10|523.65|519.17|523.22|518.74|523.65|519.17|523.22|518.74|0
1646897360000|2022-03-10 07:29:20|523.12|518.64|523.12|518.64|523.12|518.64|522.8|518.32|0
1646897370000|2022-03-10 07:29:30|523.22|518.74|522.91|518.43|523.22|518.74|522.91|518.43|0
1646897380000|2022-03-10 07:29:40|522.7|518.22|522.8|518.32|522.91|518.43|522.7|518.22|0
1646897390000|2022-03-10 07:29:50|523.01|518.53|523.22|518.74|523.44|518.96|523.01|518.53|0
1646897400000|2022-03-10 07:30:00|523.44|518.96|523.01|518.53|523.44|518.96|523.01|518.53|0
1646897410000|2022-03-10 07:30:10|522.7|518.22|522.8|518.32|522.91|518.43|522.7|518.22|0
1646897420000|2022-03-10 07:30:20|522.7|518.22|522.8|518.32|522.8|518.32|522.59|518.11|0
1646897430000|2022-03-10 07:30:30|523.22|518.74|523.44|518.96|523.65|519.17|523.22|518.74|0
1646897440000|2022-03-10 07:30:40|523.22|518.74|523.44|518.96|523.44|518.96|523.12|518.64|0
1646897450000|2022-03-10 07:30:50|523.33|518.85|523.55|519.07|523.55|519.07|523.33|518.85|0
1646897460000|2022-03-10 07:31:00|522.91|518.43|523.01|518.53|523.01|518.53|522.91|518.43|0
1646897480000|2022-03-10 07:31:20|523.12|518.64|523.65|519.17|523.65|519.17|523.01|518.53|0
1646897490000|2022-03-10 07:31:30|523.76|519.28|523.65|519.17|523.76|519.28|523.65|519.17|0
1646897500000|2022-03-10 07:31:40|523.44|518.96|524.29|519.81|524.29|519.81|523.44|518.96|0
1646897510000|2022-03-10 07:31:50|523.86|519.38|523.44|518.96|524.19|519.71|523.44|518.96|0
1646897520000|2022-03-10 07:32:00|523.22|518.74|523.55|519.07|523.55|519.07|523.22|518.74|0
1646897530000|2022-03-10 07:32:10|523.65|519.17|523.01|518.53|523.65|519.17|523.01|518.53|0
1646897540000|2022-03-10 07:32:20|522.8|518.32|522.37|517.89|523.01|518.53|522.37|517.89|0
1646897550000|2022-03-10 07:32:30|522.7|518.22|523.01|518.53|523.01|518.53|522.7|518.22|0
1646897560000|2022-03-10 07:32:40|522.8|518.32|523.01|518.53|523.01|518.53|522.8|518.32|0
1646897570000|2022-03-10 07:32:50|522.91|518.43|522.8|518.32|523.01|518.53|522.8|518.32|0
1646897580000|2022-03-10 07:33:00|523.01|518.53|521.74|517.26|523.01|518.53|521.74|517.26|0
1646897590000|2022-03-10 07:33:10|521.31|516.83|521.31|516.83|521.52|517.04|521.1|516.62|0
1646897600000|2022-03-10 07:33:20|521.42|516.94|521.74|517.26|521.74|517.26|521.42|516.94|0
1646897610000|2022-03-10 07:33:30|521.52|517.04|521.74|517.26|521.74|517.26|521.42|516.94|0
1646897620000|2022-03-10 07:33:40|521.52|517.04|521.31|516.83|521.52|517.04|521.31|516.83|0
1646897630000|2022-03-10 07:33:50|521.85|517.37|522.06|517.58|522.37|517.89|521.85|517.37|0
1646897640000|2022-03-10 07:34:00|521.95|517.47|521.95|517.47|521.95|517.47|521.63|517.15|0
1646897650000|2022-03-10 07:34:10|522.16|517.68|522.59|518.11|522.59|518.11|522.16|517.68|0
1646897660000|2022-03-10 07:34:20|522.27|517.79|522.27|517.79|522.37|517.89|522.27|517.79|0
1646897670000|2022-03-10 07:34:30|522.48|518|521.73|517.25|522.48|518|521.73|517.25|0
1646897680000|2022-03-10 07:34:40|521.95|517.47|521.85|517.37|522.16|517.68|521.73|517.25|0
1646897690000|2022-03-10 07:34:50|522.27|517.79|522.58|518.1|522.58|518.1|522.27|517.79|0
1646897700000|2022-03-10 07:35:00|522.37|517.89|522.27|517.79|522.37|517.89|522.27|517.79|0
1646897710000|2022-03-10 07:35:10|522.48|518|521.95|517.47|522.48|518|521.73|517.25|0
1646897720000|2022-03-10 07:35:20|521.73|517.25|521.73|517.25|521.73|517.25|521.73|517.25|0
1646897730000|2022-03-10 07:35:30|521.95|517.47|521.84|517.36|521.95|517.47|521.73|517.25|0
1646897740000|2022-03-10 07:35:40|521.52|517.04|521.95|517.47|521.95|517.47|521.52|517.04|0
1646897750000|2022-03-10 07:35:50|521.84|517.36|521.95|517.47|521.95|517.47|521.73|517.25|0
1646897760000|2022-03-10 07:36:00|521.73|517.25|521.21|516.73|521.73|517.25|521.21|516.73|0
1646897770000|2022-03-10 07:36:10|521.31|516.83|521.21|516.73|521.31|516.83|520.99|516.51|0
1646897780000|2022-03-10 07:36:20|521.31|516.83|521.95|517.47|521.95|517.47|521.31|516.83|0
1646897790000|2022-03-10 07:36:30|521.73|517.25|522.58|518.1|522.58|518.1|521.63|517.15|0
1646897800000|2022-03-10 07:36:40|522.69|518.21|522.37|517.89|522.69|518.21|522.37|517.89|0
1646897810000|2022-03-10 07:36:50|522.16|517.68|521.73|517.25|522.16|517.68|521.73|517.25|0
1646897820000|2022-03-10 07:37:00|521.42|516.94|521.1|516.62|521.52|517.04|521.1|516.62|0
1646897830000|2022-03-10 07:37:10|520.88|516.4|520.25|515.77|520.88|516.4|519.72|515.24|0
1646897840000|2022-03-10 07:37:20|520.67|516.19|521.1|516.62|521.31|516.83|520.67|516.19|0
1646897850000|2022-03-10 07:37:30|521.95|517.47|522.48|518|522.58|518.1|521.95|517.47|0
1646897860000|2022-03-10 07:37:40|522.37|517.89|522.69|518.21|522.69|518.21|522.37|517.89|0
1646897870000|2022-03-10 07:37:50|522.37|517.89|521.73|517.25|522.37|517.89|521.73|517.25|0
1646897880000|2022-03-10 07:38:00|522.16|517.68|522.16|517.68|522.16|517.68|522.06|517.58|0
1646897890000|2022-03-10 07:38:10|521.95|517.47|522.06|517.58|522.16|517.68|521.84|517.36|0
1646897900000|2022-03-10 07:38:20|522.48|518|522.91|518.43|523.01|518.53|521.95|517.47|0
1646897910000|2022-03-10 07:38:30|522.8|518.32|523.01|518.53|523.01|518.53|522.8|518.32|0
1646897920000|2022-03-10 07:38:40|523.22|518.74|523.65|519.17|523.65|519.17|522.8|518.32|0
1646897930000|2022-03-10 07:38:50|523.43|518.95|523.43|518.95|523.54|519.06|523.43|518.95|0
1646897940000|2022-03-10 07:39:00|523.22|518.74|522.87|518.39|523.54|519.06|522.87|518.39|0
1646897950000|2022-03-10 07:39:10|523.09|518.61|523.51|519.03|523.51|519.03|523.09|518.61|0
1646897960000|2022-03-10 07:39:20|522.87|518.39|522.77|518.29|522.87|518.39|522.77|518.29|0
1646897970000|2022-03-10 07:39:30|523.9|519.42|523.9|519.42|524.12|519.64|523.69|519.21|0
1646897980000|2022-03-10 07:39:40|523.8|519.32|523.69|519.21|523.8|519.32|523.48|519|0
1646897990000|2022-03-10 07:39:50|523.48|519|523.27|518.79|523.48|519|522.95|518.47|0
1646898000000|2022-03-10 07:40:00|523.05|518.57|522.74|518.26|523.05|518.57|522.74|518.26|0
1646898010000|2022-03-10 07:40:10|523.27|518.79|522.84|518.36|523.27|518.79|522.84|518.36|0
1646898020000|2022-03-10 07:40:20|522.63|518.15|523.05|518.57|523.05|518.57|522.63|518.15|0
1646898030000|2022-03-10 07:40:30|523.48|519|523.9|519.42|523.9|519.42|523.48|519|0
1646898040000|2022-03-10 07:40:40|523.69|519.21|522.95|518.47|523.69|519.21|522.95|518.47|0
1646898050000|2022-03-10 07:40:50|523.05|518.57|523.27|518.79|523.27|518.79|523.05|518.57|0
1646898060000|2022-03-10 07:41:00|523.38|518.9|523.48|519|523.69|519.21|523.38|518.9|0
1646898070000|2022-03-10 07:41:10|523.9|519.42|523.38|518.9|523.9|519.42|523.38|518.9|0
1646898080000|2022-03-10 07:41:20|523.27|518.79|523.05|518.57|523.27|518.79|523.05|518.57|0
1646898090000|2022-03-10 07:41:30|523.48|519|523.69|519.21|523.69|519.21|523.38|518.9|0
1646898110000|2022-03-10 07:41:50|523.9|519.42|523.59|519.11|523.9|519.42|523.48|519|0
1646898120000|2022-03-10 07:42:00|523.48|519|523.59|519.11|523.9|519.42|523.38|518.9|0
1646898130000|2022-03-10 07:42:10|523.48|519|523.27|518.79|523.59|519.11|523.27|518.79|0
1646898140000|2022-03-10 07:42:20|523.38|518.9|523.05|518.57|523.48|519|523.05|518.57|0
1646898150000|2022-03-10 07:42:30|523.16|518.68|522.95|518.47|523.16|518.68|522.95|518.47|0
1646898160000|2022-03-10 07:42:40|523.05|518.57|523.05|518.57|523.05|518.57|523.05|518.57|0
1646898170000|2022-03-10 07:42:50|523.16|518.68|523.05|518.57|523.16|518.68|523.05|518.57|0
1646898180000|2022-03-10 07:43:00|523.16|518.68|523.26|518.78|523.26|518.78|522.95|518.47|0
1646898190000|2022-03-10 07:43:10|523.16|518.68|523.05|518.57|523.16|518.68|523.05|518.57|0
1646898200000|2022-03-10 07:43:20|522.95|518.47|522.74|518.26|522.95|518.47|522.63|518.15|0
1646898210000|2022-03-10 07:43:30|522.84|518.36|522.84|518.36|522.84|518.36|522.74|518.26|0
1646898220000|2022-03-10 07:43:40|523.05|518.57|523.38|518.9|523.38|518.9|523.05|518.57|0
1646898230000|2022-03-10 07:43:50|523.16|518.68|523.05|518.57|523.16|518.68|523.05|518.57|0
1646898240000|2022-03-10 07:44:00|522.84|518.36|522.74|518.26|522.84|518.36|522.63|518.15|0
1646898250000|2022-03-10 07:44:10|522.63|518.15|522.84|518.36|522.84|518.36|522.63|518.15|0
1646898260000|2022-03-10 07:44:20|522.95|518.47|523.05|518.57|523.05|518.57|522.95|518.47|0
1646898270000|2022-03-10 07:44:30|522.95|518.47|523.05|518.57|523.05|518.57|522.84|518.36|0
1646898280000|2022-03-10 07:44:40|523.26|518.78|523.16|518.68|523.26|518.78|523.05|518.57|0
1646898290000|2022-03-10 07:44:50|523.05|518.57|523.16|518.68|523.16|518.68|523.05|518.57|0
1646898300000|2022-03-10 07:45:00|523.05|518.57|523.26|518.78|523.26|518.78|523.05|518.57|0
1646898310000|2022-03-10 07:45:10|523.37|518.89|523.48|519|523.48|519|523.37|518.89|0
1646898320000|2022-03-10 07:45:20|523.59|519.11|522.74|518.26|523.59|519.11|522.74|518.26|0
1646898330000|2022-03-10 07:45:30|522.63|518.15|522.63|518.15|522.63|518.15|522.63|518.15|0
1646898340000|2022-03-10 07:45:40|522.41|517.93|522.41|517.93|522.41|517.93|522.41|517.93|0
1646898350000|2022-03-10 07:45:50|522.74|518.26|522.84|518.36|522.84|518.36|522.63|518.15|0
1646898360000|2022-03-10 07:46:00|522.74|518.26|522.63|518.15|522.84|518.36|522.63|518.15|0
1646898370000|2022-03-10 07:46:10|523.37|518.89|523.48|519|523.48|519|523.26|518.78|0
1646898380000|2022-03-10 07:46:20|523.26|518.78|522.63|518.15|523.26|518.78|522.63|518.15|0
1646898390000|2022-03-10 07:46:30|522.95|518.47|523.26|518.78|523.69|519.21|522.95|518.47|0
1646898400000|2022-03-10 07:46:40|523.37|518.89|523.37|518.89|523.37|518.89|523.37|518.89|0
1646898410000|2022-03-10 07:46:50|523.26|518.78|522.31|517.83|523.26|518.78|522.31|517.83|0
1646898420000|2022-03-10 07:47:00|523.05|518.57|522.95|518.47|523.16|518.68|522.95|518.47|0
1646898430000|2022-03-10 07:47:10|522.84|518.36|522.74|518.26|522.84|518.36|522.63|518.15|0
1646898440000|2022-03-10 07:47:20|522.84|518.36|522.84|518.36|522.84|518.36|522.63|518.15|0
1646898450000|2022-03-10 07:47:30|523.26|518.78|523.26|518.78|523.26|518.78|523.05|518.57|0
1646898460000|2022-03-10 07:47:40|523.05|518.57|523.26|518.78|523.37|518.89|522.95|518.47|0
1646898470000|2022-03-10 07:47:50|523.05|518.57|523.26|518.78|523.37|518.89|523.05|518.57|0
1646898480000|2022-03-10 07:48:00|523.37|518.89|523.59|519.11|523.9|519.42|523.37|518.89|0
1646898490000|2022-03-10 07:48:10|523.48|519|523.26|518.78|523.69|519.21|523.26|518.78|0
1646898500000|2022-03-10 07:48:20|523.37|518.89|523.9|519.42|523.9|519.42|523.37|518.89|0
1646898510000|2022-03-10 07:48:30|523.69|519.21|523.48|519|523.69|519.21|523.48|519|0
1646898520000|2022-03-10 07:48:40|523.37|518.89|523.48|519|523.48|519|523.05|518.57|0
1646898530000|2022-03-10 07:48:50|523.59|519.11|523.8|519.32|523.8|519.32|523.59|519.11|0
1646898540000|2022-03-10 07:49:00|523.9|519.42|522.95|518.47|523.9|519.42|522.95|518.47|0
1646898550000|2022-03-10 07:49:10|523.05|518.57|522.84|518.36|523.05|518.57|522.84|518.36|0
1646898560000|2022-03-10 07:49:20|522.63|518.15|522.52|518.04|522.63|518.15|522.41|517.93|0
1646898570000|2022-03-10 07:49:30|522.74|518.26|522.74|518.26|522.74|518.26|522.41|517.93|0
1646898580000|2022-03-10 07:49:40|523.05|518.57|523.05|518.57|523.05|518.57|523.05|518.57|0
1646898590000|2022-03-10 07:49:50|522.84|518.36|522.41|517.93|522.84|518.36|522.41|517.93|0
1646898600000|2022-03-10 07:50:00|522.1|517.62|521.99|517.51|522.2|517.72|521.99|517.51|0
1646898610000|2022-03-10 07:50:10|521.78|517.3|521.67|517.19|521.78|517.3|521.56|517.08|0
1646898620000|2022-03-10 07:50:20|521.78|517.3|521.99|517.51|521.99|517.51|521.56|517.08|0
1646898630000|2022-03-10 07:50:30|522.2|517.72|522.63|518.15|522.63|518.15|522.2|517.72|0
1646898650000|2022-03-10 07:50:50|522.95|518.47|523.16|518.68|523.16|518.68|522.95|518.47|0
1646898660000|2022-03-10 07:51:00|523.05|518.57|522.95|518.47|523.05|518.57|522.84|518.36|0
1646898670000|2022-03-10 07:51:10|522.74|518.26|522.52|518.04|522.74|518.26|522.2|517.72|0
1646898680000|2022-03-10 07:51:20|522.41|517.93|522.74|518.26|522.95|518.47|522.41|517.93|0
1646898690000|2022-03-10 07:51:30|523.26|518.78|522.41|517.93|523.26|518.78|522.41|517.93|0
1646898700000|2022-03-10 07:51:40|522.63|518.15|522.62|518.14|522.84|518.36|522.62|518.14|0
1646898710000|2022-03-10 07:51:50|522.52|518.04|523.16|518.68|523.16|518.68|522.52|518.04|0
1646898720000|2022-03-10 07:52:00|523.26|518.78|523.47|518.99|523.47|518.99|522.84|518.36|0
1646898730000|2022-03-10 07:52:10|523.26|518.78|523.69|519.21|523.69|519.21|523.26|518.78|0
1646898740000|2022-03-10 07:52:20|524.11|519.63|523.37|518.89|524.11|519.63|523.37|518.89|0
1646898750000|2022-03-10 07:52:30|523.26|518.78|523.69|519.21|523.8|519.32|523.26|518.78|0
1646898760000|2022-03-10 07:52:40|523.47|518.99|523.26|518.78|523.47|518.99|523.26|518.78|0
1646898780000|2022-03-10 07:53:00|523.05|518.57|523.47|518.99|523.47|518.99|522.95|518.47|0
1646898790000|2022-03-10 07:53:10|522.95|518.47|522.41|517.93|522.95|518.47|522.41|517.93|0
1646898800000|2022-03-10 07:53:20|522.1|517.62|521.99|517.51|522.2|517.72|521.99|517.51|0
1646898810000|2022-03-10 07:53:30|521.78|517.3|521.56|517.08|521.78|517.3|521.56|517.08|0
1646898820000|2022-03-10 07:53:40|521.78|517.3|521.99|517.51|521.99|517.51|521.67|517.19|0
1646898830000|2022-03-10 07:53:50|522.2|517.72|521.56|517.08|522.2|517.72|521.56|517.08|0
1646898840000|2022-03-10 07:54:00|521.99|517.51|521.89|517.41|521.99|517.51|521.89|517.41|0
1646898850000|2022-03-10 07:54:10|521.78|517.3|521.78|517.3|521.89|517.41|521.78|517.3|0
1646898860000|2022-03-10 07:54:20|521.67|517.19|521.89|517.41|521.99|517.51|521.67|517.19|0
1646898870000|2022-03-10 07:54:30|521.78|517.3|521.89|517.41|521.99|517.51|521.78|517.3|0
1646898880000|2022-03-10 07:54:40|521.78|517.3|522.31|517.83|522.31|517.83|521.78|517.3|0
1646898890000|2022-03-10 07:54:50|521.99|517.51|522.1|517.62|522.2|517.72|521.99|517.51|0
1646898900000|2022-03-10 07:55:00|521.99|517.51|521.67|517.19|521.99|517.51|521.56|517.08|0
1646898910000|2022-03-10 07:55:10|521.78|517.3|521.99|517.51|522.2|517.72|521.78|517.3|0
1646898920000|2022-03-10 07:55:20|521.77|517.29|521.14|516.66|521.99|517.51|521.14|516.66|0
1646898930000|2022-03-10 07:55:30|521.56|517.08|521.14|516.66|521.56|517.08|521.14|516.66|0
1646898940000|2022-03-10 07:55:40|521.35|516.87|521.46|516.98|521.56|517.08|521.35|516.87|0
1646898950000|2022-03-10 07:55:50|521.56|517.08|522.1|517.62|522.1|517.62|521.56|517.08|0
1646898960000|2022-03-10 07:56:00|522.2|517.72|522.84|518.36|522.84|518.36|522.2|517.72|0
1646898970000|2022-03-10 07:56:10|522.41|517.93|522.2|517.72|522.62|518.14|522.2|517.72|0
1646898980000|2022-03-10 07:56:20|522.31|517.83|522.31|517.83|522.52|518.04|522.2|517.72|0
1646898990000|2022-03-10 07:56:30|522.62|518.14|522.41|517.93|522.62|518.14|522.41|517.93|0
1646899000000|2022-03-10 07:56:40|522.31|517.83|521.99|517.51|522.31|517.83|521.99|517.51|0
1646899010000|2022-03-10 07:56:50|522.1|517.62|522.31|517.83|522.62|518.14|522.1|517.62|0
1646899020000|2022-03-10 07:57:00|522.2|517.72|522.1|517.62|522.2|517.72|521.88|517.4|0
1646899030000|2022-03-10 07:57:10|521.99|517.51|522.2|517.72|522.2|517.72|521.99|517.51|0
1646899040000|2022-03-10 07:57:20|522.31|517.83|522.52|518.04|522.52|518.04|522.31|517.83|0
1646899050000|2022-03-10 07:57:30|522.41|517.93|521.99|517.51|522.41|517.93|521.99|517.51|0
1646899060000|2022-03-10 07:57:40|522.2|517.72|521.99|517.51|522.31|517.83|521.99|517.51|0
1646899070000|2022-03-10 07:57:50|521.88|517.4|521.88|517.4|521.99|517.51|521.88|517.4|0
1646899080000|2022-03-10 07:58:00|521.77|517.29|521.67|517.19|521.77|517.29|521.67|517.19|0
1646899090000|2022-03-10 07:58:10|521.56|517.08|521.67|517.19|521.67|517.19|521.56|517.08|0
1646899100000|2022-03-10 07:58:20|521.35|516.87|521.88|517.4|521.88|517.4|521.35|516.87|0
1646899110000|2022-03-10 07:58:30|521.99|517.51|522.41|517.93|522.41|517.93|521.99|517.51|0
1646899120000|2022-03-10 07:58:40|522.2|517.72|522.2|517.72|522.2|517.72|521.99|517.51|0
1646899130000|2022-03-10 07:58:50|522.41|517.93|523.46|518.98|523.46|518.98|522.41|517.93|0
1646899140000|2022-03-10 07:59:00|522.82|518.34|523.14|518.66|523.25|518.77|522.82|518.34|0
1646899150000|2022-03-10 07:59:10|523.03|518.55|523.36|518.88|523.36|518.88|522.93|518.45|0
1646899160000|2022-03-10 07:59:20|523.57|519.09|523.46|518.98|523.67|519.19|523.46|518.98|0
1646899170000|2022-03-10 07:59:30|523.78|519.3|523.78|519.3|523.78|519.3|523.14|518.66|0
1646899180000|2022-03-10 07:59:40|523.88|519.4|523.67|519.19|523.88|519.4|523.67|519.19|0
1646899190000|2022-03-10 07:59:50|523.57|519.09|523.03|518.55|523.57|519.09|523.03|518.55|0
1646899200000|2022-03-10 08:00:00|523.67|519.19|522.51|518.03|523.67|519.19|521.98|517.5|0
1646899210000|2022-03-10 08:00:10|522.09|517.61|521.13|516.65|522.19|517.71|521.13|516.65|0
1646899220000|2022-03-10 08:00:20|522.19|517.71|521.98|517.5|522.82|518.34|521.98|517.5|0
1646899230000|2022-03-10 08:00:30|520.92|516.44|522.61|518.13|523.36|518.88|520.92|516.44|0
1646899240000|2022-03-10 08:00:40|522.72|518.24|521.98|517.5|522.72|518.24|521.66|517.18|0
1646899250000|2022-03-10 08:00:50|521.77|517.29|521.77|517.29|521.98|517.5|521.66|517.18|0
1646899260000|2022-03-10 08:01:00|522.19|517.71|521.55|517.07|522.19|517.71|521.34|516.86|0
1646899270000|2022-03-10 08:01:10|519.65|515.17|519.02|514.54|519.65|515.17|519.02|514.54|0
1646899280000|2022-03-10 08:01:20|519.44|514.96|519.87|515.39|519.98|515.5|519.44|514.96|0
1646899290000|2022-03-10 08:01:30|520.4|515.92|521.34|516.86|521.34|516.86|519.76|515.28|0
1646899300000|2022-03-10 08:01:40|520.71|516.23|521.03|516.55|521.34|516.86|520.61|516.13|0
1646899310000|2022-03-10 08:01:50|523.03|518.55|523.67|519.19|524.41|519.93|523.03|518.55|0
1646899320000|2022-03-10 08:02:00|523.78|519.3|524.94|520.46|524.94|520.46|523.78|519.3|0
1646899330000|2022-03-10 08:02:10|524.51|520.03|524.3|519.82|524.51|520.03|524.09|519.61|0
1646899340000|2022-03-10 08:02:20|524.84|520.36|524.62|520.14|524.84|520.36|524.51|520.03|0
1646899350000|2022-03-10 08:02:30|524.94|520.46|524.51|520.03|524.94|520.46|524.2|519.72|0
1646899360000|2022-03-10 08:02:40|524.09|519.61|524.3|519.82|524.51|520.03|524.09|519.61|0
1646899370000|2022-03-10 08:02:50|524.41|519.93|525.79|521.31|525.79|521.31|524.41|519.93|0
1646899380000|2022-03-10 08:03:00|526.11|521.63|526.42|521.94|526.42|521.94|525.57|521.09|0
1646899390000|2022-03-10 08:03:10|526.11|521.63|525.79|521.31|526.11|521.63|525.57|521.09|0
1646899400000|2022-03-10 08:03:20|525.05|520.57|524.51|520.03|525.05|520.57|524.51|520.03|0
1646899410000|2022-03-10 08:03:30|525.05|520.57|524.94|520.46|525.15|520.67|524.84|520.36|0
1646899420000|2022-03-10 08:03:40|525.15|520.67|526.21|521.73|526.21|521.73|524.84|520.36|0
1646899430000|2022-03-10 08:03:50|526.42|521.94|526.74|522.26|526.85|522.37|526.42|521.94|0
1646899440000|2022-03-10 08:04:00|526.84|522.36|526.42|521.94|526.84|522.36|526.42|521.94|0
1646899450000|2022-03-10 08:04:10|527.06|522.58|525.9|521.42|527.06|522.58|525.9|521.42|0
1646899460000|2022-03-10 08:04:20|525.78|521.3|525.78|521.3|525.78|521.3|525.68|521.2|0
1646899470000|2022-03-10 08:04:30|525.36|520.88|525.78|521.3|525.78|521.3|525.36|520.88|0
1646899480000|2022-03-10 08:04:40|525.36|520.88|526|521.52|526|521.52|525.36|520.88|0
1646899490000|2022-03-10 08:04:50|526.21|521.73|526.63|522.15|526.63|522.15|526.21|521.73|0
1646899500000|2022-03-10 08:05:00|526.53|522.05|525.52|522|526.58|523.06|525.52|522|0
1646899510000|2022-03-10 08:05:10|525.3|521.78|526.15|522.63|526.15|522.63|525.3|521.78|0
1646899520000|2022-03-10 08:05:20|525.94|522.42|525.94|522.42|526.15|522.63|525.73|522.21|0
1646899530000|2022-03-10 08:05:30|525.52|522|524.99|521.47|525.52|522|524.88|521.36|0
1646899540000|2022-03-10 08:05:40|525.09|521.57|525.3|521.78|525.94|522.42|525.09|521.57|0
1646899550000|2022-03-10 08:05:50|525.52|522|525.09|521.57|525.52|522|525.09|521.57|0
1646899560000|2022-03-10 08:06:00|524.67|521.15|524.57|521.05|524.88|521.36|524.36|520.84|0
1646899570000|2022-03-10 08:06:10|525.09|521.57|525.94|522.42|525.94|522.42|524.88|521.36|0
1646899580000|2022-03-10 08:06:20|526.05|522.53|525.52|522|526.05|522.53|525.3|521.78|0
1646899590000|2022-03-10 08:06:30|525.2|521.68|525.3|521.78|525.94|522.42|525.2|521.68|0
1646899600000|2022-03-10 08:06:40|525.52|522|525.41|521.89|525.73|522.21|525.2|521.68|0
1646899610000|2022-03-10 08:06:50|525.3|521.78|523.61|520.09|525.3|521.78|523.61|520.09|0
1646899620000|2022-03-10 08:07:00|523.51|519.99|524.14|520.62|524.24|520.72|523.51|519.99|0
1646899630000|2022-03-10 08:07:10|524.03|520.51|524.46|520.94|524.46|520.94|524.03|520.51|0
1646899640000|2022-03-10 08:07:20|524.57|521.05|524.67|521.15|525.3|521.78|524.57|521.05|0
1646899650000|2022-03-10 08:07:30|524.99|521.47|525.09|521.57|525.09|521.57|524.46|520.94|0
1646899660000|2022-03-10 08:07:40|524.99|521.47|524.24|520.72|524.99|521.47|524.24|520.72|0
1646899670000|2022-03-10 08:07:50|524.67|521.15|524.03|520.51|524.67|521.15|524.03|520.51|0
1646899680000|2022-03-10 08:08:00|524.24|520.72|524.46|520.94|524.46|520.94|524.24|520.72|0
1646899690000|2022-03-10 08:08:10|524.57|521.05|524.88|521.36|524.99|521.47|524.57|521.05|0
1646899700000|2022-03-10 08:08:20|524.99|521.47|524.67|521.15|524.99|521.47|524.57|521.05|0
1646899710000|2022-03-10 08:08:30|525.09|521.57|525.94|522.42|525.94|522.42|525.09|521.57|0
1646899720000|2022-03-10 08:08:40|526.05|522.53|525.94|522.42|526.26|522.74|525.84|522.32|0
1646899730000|2022-03-10 08:08:50|526.05|522.53|525.52|522|526.15|522.63|525.52|522|0
1646899740000|2022-03-10 08:09:00|525.94|522.42|526.15|522.63|526.15|522.63|525.94|522.42|0
1646899750000|2022-03-10 08:09:10|525.73|522.21|525.94|522.42|526.26|522.74|525.52|522|0
1646899760000|2022-03-10 08:09:20|525.63|522.11|525.3|521.78|526.15|522.63|525.3|521.78|0
1646899770000|2022-03-10 08:09:30|524.78|521.26|524.67|521.15|524.78|521.26|524.67|521.15|0
1646899780000|2022-03-10 08:09:40|524.88|521.36|525.51|521.99|525.63|522.11|524.88|521.36|0
1646899790000|2022-03-10 08:09:50|525.41|521.89|525.3|521.78|525.41|521.89|524.88|521.36|0
1646899800000|2022-03-10 08:10:00|524.57|521.05|526.36|522.84|526.36|522.84|524.57|521.05|0
1646899810000|2022-03-10 08:10:10|525.94|522.42|526.15|522.63|526.15|522.63|525.3|521.78|0
1646899820000|2022-03-10 08:10:20|526.36|522.84|526.15|522.63|526.36|522.84|525.84|522.32|0
1646899830000|2022-03-10 08:10:30|526.36|522.84|531.04|527.52|531.25|527.73|526.36|522.84|0
1646899840000|2022-03-10 08:10:40|530.82|527.3|529.97|526.45|531.04|527.52|529.87|526.35|0
1646899850000|2022-03-10 08:10:50|530.08|526.56|530.4|526.88|530.4|526.88|529.55|526.03|0
1646899860000|2022-03-10 08:11:00|529.76|526.24|530.08|526.56|530.19|526.67|529.66|526.14|0
1646899870000|2022-03-10 08:11:10|530.19|526.67|531.25|527.73|531.25|527.73|530.19|526.67|0
1646899880000|2022-03-10 08:11:20|531.46|527.94|530.82|527.3|531.46|527.94|530.61|527.09|0
1646899890000|2022-03-10 08:11:30|531.15|527.63|531.25|527.73|531.25|527.73|530.72|527.2|0
1646899900000|2022-03-10 08:11:40|531.04|527.52|531.36|527.84|531.36|527.84|531.04|527.52|0
1646899910000|2022-03-10 08:11:50|531.25|527.73|531.15|527.63|531.67|528.15|531.15|527.63|0
1646899920000|2022-03-10 08:12:00|531.25|527.73|531.25|527.73|531.46|527.94|531.04|527.52|0
1646899930000|2022-03-10 08:12:10|531.04|527.52|531.46|527.94|531.46|527.94|531.04|527.52|0
1646899940000|2022-03-10 08:12:20|531.36|527.84|531.57|528.05|531.67|528.15|531.36|527.84|0
1646899950000|2022-03-10 08:12:30|531.67|528.15|531.57|528.05|531.67|528.15|531.46|527.94|0
1646899960000|2022-03-10 08:12:40|531.67|528.15|531.57|528.05|531.67|528.15|531.46|527.94|0
1646899970000|2022-03-10 08:12:50|531.46|527.94|531.46|527.94|531.67|528.15|531.36|527.84|0
1646899980000|2022-03-10 08:13:00|531.67|528.15|531.25|527.73|531.67|528.15|530.93|527.41|0
1646899990000|2022-03-10 08:13:10|530.61|527.09|531.25|527.73|531.36|527.84|530.61|527.09|0
1646900000000|2022-03-10 08:13:20|531.67|528.15|531.25|527.73|531.67|528.15|531.25|527.73|0
1646900010000|2022-03-10 08:13:30|531.36|527.84|531.46|527.94|531.67|528.15|531.36|527.84|0
1646900020000|2022-03-10 08:13:40|531.67|528.15|531.67|528.15|531.67|528.15|531.46|527.94|0
1646900030000|2022-03-10 08:13:50|531.46|527.94|531.46|527.94|531.46|527.94|531.46|527.94|0
1646900040000|2022-03-10 08:14:00|531.67|528.15|531.25|527.73|531.67|528.15|531.25|527.73|0
1646900050000|2022-03-10 08:14:10|531.04|527.52|531.25|527.73|531.46|527.94|531.04|527.52|0
1646900060000|2022-03-10 08:14:20|531.04|527.52|531.04|527.52|531.15|527.63|531.04|527.52|0
1646900070000|2022-03-10 08:14:30|530.82|527.3|530.82|527.3|530.93|527.41|530.61|527.09|0
1646900080000|2022-03-10 08:14:40|531.04|527.52|531.25|527.73|531.67|528.15|531.04|527.52|0
1646900090000|2022-03-10 08:14:50|531.46|527.94|531.46|527.94|531.57|528.05|531.36|527.84|0
1646900100000|2022-03-10 08:15:00|530.82|527.3|531.36|527.84|531.36|527.84|530.82|527.3|0
1646900110000|2022-03-10 08:15:10|531.46|527.94|531.25|527.73|531.46|527.94|531.25|527.73|0
1646900120000|2022-03-10 08:15:20|531.04|527.52|530.82|527.3|531.15|527.63|530.61|527.09|0
1646900130000|2022-03-10 08:15:30|530.72|527.2|531.46|527.94|531.46|527.94|530.72|527.2|0
1646900140000|2022-03-10 08:15:40|531.67|528.15|531.46|527.94|531.67|528.15|531.46|527.94|0
1646900150000|2022-03-10 08:15:50|531.25|527.73|531.03|527.51|531.46|527.94|531.03|527.51|0
1646900160000|2022-03-10 08:16:00|531.25|527.73|531.15|527.63|531.46|527.94|531.15|527.63|0
1646900170000|2022-03-10 08:16:10|531.25|527.73|531.25|527.73|531.46|527.94|531.25|527.73|0
1646900180000|2022-03-10 08:16:20|530.93|527.41|530.4|526.88|530.93|527.41|530.4|526.88|0
1646900190000|2022-03-10 08:16:30|529.76|526.24|529.76|526.24|530.08|526.56|529.76|526.24|0
1646900200000|2022-03-10 08:16:40|529.87|526.35|530.18|526.66|530.18|526.66|529.87|526.35|0
1646900210000|2022-03-10 08:16:50|530.4|526.88|530.61|527.09|530.61|527.09|530.18|526.66|0
1646900220000|2022-03-10 08:17:00|530.72|527.2|531.46|527.94|531.67|528.15|530.72|527.2|0
1646900230000|2022-03-10 08:17:10|530.93|527.41|530.93|527.41|530.93|527.41|530.93|527.41|0
1646900240000|2022-03-10 08:17:20|531.03|527.51|531.15|527.63|531.15|527.63|530.82|527.3|0
1646900250000|2022-03-10 08:17:30|531.14|527.62|531.14|527.62|531.36|527.84|531.14|527.62|0
1646900260000|2022-03-10 08:17:40|531.25|527.73|530.82|527.3|531.25|527.73|530.82|527.3|0
1646900270000|2022-03-10 08:17:50|530.61|527.09|530.93|527.41|531.14|527.62|530.61|527.09|0
1646900280000|2022-03-10 08:18:00|530.82|527.3|531.67|528.15|531.67|528.15|530.82|527.3|0
1646900290000|2022-03-10 08:18:10|531.46|527.94|531.57|528.05|531.57|528.05|531.25|527.73|0
1646900300000|2022-03-10 08:18:20|531.46|527.94|531.46|527.94|531.67|528.15|531.46|527.94|0
1646900310000|2022-03-10 08:18:30|531.67|528.15|531.57|528.05|531.67|528.15|531.46|527.94|0
1646900320000|2022-03-10 08:18:40|531.46|527.94|531.67|528.15|531.67|528.15|531.46|527.94|0
1646900330000|2022-03-10 08:18:50|531.57|528.05|531.25|527.73|531.57|528.05|531.25|527.73|0
1646900340000|2022-03-10 08:19:00|531.14|527.62|531.25|527.73|531.25|527.73|531.03|527.51|0
1646900350000|2022-03-10 08:19:10|531.46|527.94|531.46|527.94|531.46|527.94|531.25|527.73|0
1646900360000|2022-03-10 08:19:20|531.03|527.51|530.93|527.41|531.03|527.51|530.93|527.41|0
1646900370000|2022-03-10 08:19:30|531.14|527.62|531.25|527.73|531.57|528.05|531.14|527.62|0
1646900380000|2022-03-10 08:19:40|531.14|527.62|531.36|527.84|531.36|527.84|531.14|527.62|0
1646900390000|2022-03-10 08:19:50|531.46|527.94|531.25|527.73|531.46|527.94|531.25|527.73|0
1646900400000|2022-03-10 08:20:00|531.46|527.94|531.25|527.73|531.67|528.15|531.25|527.73|0
1646900410000|2022-03-10 08:20:10|531.14|527.62|531.03|527.51|531.25|527.73|531.03|527.51|0
1646900420000|2022-03-10 08:20:20|531.25|527.73|531.36|527.84|531.36|527.84|531.25|527.73|0
1646900430000|2022-03-10 08:20:30|531.46|527.94|531.57|528.05|531.67|528.15|531.46|527.94|0
1646900440000|2022-03-10 08:20:40|531.46|527.94|531.67|528.15|531.67|528.15|531.46|527.94|0
1646900450000|2022-03-10 08:20:50|531.36|527.84|530.61|527.09|531.46|527.94|530.61|527.09|0
1646900460000|2022-03-10 08:21:00|530.29|526.77|530.18|526.66|530.39|526.87|530.18|526.66|0
1646900470000|2022-03-10 08:21:10|530.39|526.87|531.03|527.51|531.03|527.51|530.39|526.87|0
1646900480000|2022-03-10 08:21:20|530.93|527.41|531.46|527.94|531.46|527.94|530.93|527.41|0
1646900490000|2022-03-10 08:21:30|530.82|527.3|531.03|527.51|531.25|527.73|530.82|527.3|0
1646900500000|2022-03-10 08:21:40|530.93|527.41|530.82|527.3|530.93|527.41|530.72|527.2|0
1646900510000|2022-03-10 08:21:50|531.03|527.51|530.72|527.2|531.03|527.51|530.61|527.09|0
1646900520000|2022-03-10 08:22:00|530.61|527.09|531.25|527.73|531.25|527.73|530.61|527.09|0
1646900530000|2022-03-10 08:22:10|531.46|527.94|531.25|527.73|531.57|528.05|531.25|527.73|0
1646900540000|2022-03-10 08:22:20|531.36|527.84|531.25|527.73|531.57|528.05|531.25|527.73|0
1646900550000|2022-03-10 08:22:30|530.82|527.3|530.82|527.3|531.03|527.51|530.72|527.2|0
1646900560000|2022-03-10 08:22:40|531.14|527.62|531.67|528.15|531.67|528.15|531.14|527.62|0
1646900570000|2022-03-10 08:22:50|531.57|528.05|531.25|527.73|531.57|528.05|531.25|527.73|0
1646900580000|2022-03-10 08:23:00|531.46|527.94|531.25|527.73|531.67|528.15|531.25|527.73|0
1646900590000|2022-03-10 08:23:10|530.82|527.3|530.82|527.3|530.82|527.3|530.61|527.09|0
1646900600000|2022-03-10 08:23:20|531.03|527.51|531.14|527.62|531.14|527.62|530.93|527.41|0
1646900610000|2022-03-10 08:23:30|530.72|527.2|531.03|527.51|531.14|527.62|530.72|527.2|0
1646900620000|2022-03-10 08:23:40|530.82|527.3|531.03|527.51|531.03|527.51|530.82|527.3|0
1646900630000|2022-03-10 08:23:50|531.14|527.62|531.46|527.94|531.46|527.94|531.14|527.62|0
1646900640000|2022-03-10 08:24:00|531.24|527.72|535.3|531.78|535.94|532.42|531.24|527.72|0
1646900650000|2022-03-10 08:24:10|534.87|531.35|536.47|532.95|536.47|532.95|534.87|531.35|0
1646900660000|2022-03-10 08:24:20|536.79|533.27|536.26|532.74|537.12|533.6|536.26|532.74|0
1646900670000|2022-03-10 08:24:30|536.69|533.17|536.79|533.27|537|533.48|536.69|533.17|0
1646900680000|2022-03-10 08:24:40|537.12|533.6|537.54|534.02|537.97|534.45|537|533.48|0
1646900690000|2022-03-10 08:24:50|538.07|534.55|537.86|534.34|538.29|534.77|537.76|534.24|0
1646900700000|2022-03-10 08:25:00|538.29|534.77|538.4|534.88|538.4|534.88|538.18|534.66|0
1646900710000|2022-03-10 08:25:10|540|536.48|539.47|535.95|540|536.48|539.36|535.84|0
1646900720000|2022-03-10 08:25:20|540.11|536.59|539.79|536.27|540.21|536.69|539.79|536.27|0
1646900730000|2022-03-10 08:25:30|540.21|536.69|540.43|536.91|540.43|536.91|540.21|536.69|0
1646900740000|2022-03-10 08:25:40|541.18|537.66|541.71|538.19|541.83|538.31|541.18|537.66|0
1646900750000|2022-03-10 08:25:50|541.93|538.41|541.83|538.31|542.14|538.62|541.61|538.09|0
1646900760000|2022-03-10 08:26:00|541.4|537.88|541.4|537.88|541.93|538.41|541.4|537.88|0
1646900770000|2022-03-10 08:26:10|540.97|537.45|542.36|538.84|542.36|538.84|540.43|536.91|0
1646900780000|2022-03-10 08:26:20|542.14|538.62|542.36|538.84|542.57|539.05|542.04|538.52|0
1646900790000|2022-03-10 08:26:30|542.57|539.05|542.57|539.05|543|539.48|542.57|539.05|0
1646900800000|2022-03-10 08:26:40|542.26|538.74|542.36|538.84|542.57|539.05|542.26|538.74|0
1646900810000|2022-03-10 08:26:50|542.14|538.62|542.04|538.52|542.14|538.62|542.04|538.52|0
1646900820000|2022-03-10 08:27:00|542.14|538.62|541.29|537.77|542.14|538.62|540.75|537.23|0
1646900830000|2022-03-10 08:27:10|540.64|537.12|540|536.48|540.64|537.12|539.79|536.27|0
1646900840000|2022-03-10 08:27:20|539.79|536.27|539.9|536.38|540.64|537.12|539.79|536.27|0
1646900850000|2022-03-10 08:27:30|539.79|536.27|540.43|536.91|540.43|536.91|539.79|536.27|0
1646900860000|2022-03-10 08:27:40|540.11|536.59|540.64|537.12|540.64|537.12|540.11|536.59|0
1646900870000|2022-03-10 08:27:50|540.43|536.91|540.97|537.45|541.29|537.77|540.43|536.91|0
1646900880000|2022-03-10 08:28:00|541.5|537.98|541.5|537.98|541.71|538.19|541.5|537.98|0
1646900890000|2022-03-10 08:28:10|541.29|537.77|541.28|537.76|541.5|537.98|541.28|537.76|0
1646900900000|2022-03-10 08:28:20|541.4|537.88|541.71|538.19|541.71|538.19|541.18|537.66|0
1646900910000|2022-03-10 08:28:30|541.4|537.88|541.93|538.41|541.93|538.41|541.4|537.88|0
1646900920000|2022-03-10 08:28:40|542.36|538.84|541.61|538.09|542.36|538.84|541.5|537.98|0
1646900930000|2022-03-10 08:28:50|541.71|538.19|541.71|538.19|542.04|538.52|541.28|537.76|0
1646900940000|2022-03-10 08:29:00|541.5|537.98|541.61|538.09|541.61|538.09|541.5|537.98|0
1646900950000|2022-03-10 08:29:10|542.14|538.62|542.14|538.62|542.25|538.73|541.83|538.31|0
1646900960000|2022-03-10 08:29:20|541.93|538.41|541.71|538.19|542.79|539.27|541.71|538.19|0
1646900970000|2022-03-10 08:29:30|541.5|537.98|540.97|537.45|541.5|537.98|540.97|537.45|0
1646900980000|2022-03-10 08:29:40|541.18|537.66|540.11|536.59|541.28|537.76|540.11|536.59|0
1646900990000|2022-03-10 08:29:50|540.75|537.23|540|536.48|540.75|537.23|540|536.48|0
1646901000000|2022-03-10 08:30:00|540.64|537.12|541.71|538.19|541.71|538.19|540.43|536.91|0
1646901010000|2022-03-10 08:30:10|542.04|538.52|542.04|538.52|542.04|538.52|541.93|538.41|0
1646901020000|2022-03-10 08:30:20|541.71|538.19|541.07|537.55|541.71|538.19|541.07|537.55|0
1646901030000|2022-03-10 08:30:30|540.86|537.34|541.18|537.66|541.18|537.66|540.43|536.91|0
1646901040000|2022-03-10 08:30:40|541.28|537.76|541.18|537.66|541.5|537.98|541.18|537.66|0
1646901050000|2022-03-10 08:30:50|541.5|537.98|541.61|538.09|541.71|538.19|541.5|537.98|0
1646901060000|2022-03-10 08:31:00|541.5|537.98|541.18|537.66|541.5|537.98|541.07|537.55|0
1646901070000|2022-03-10 08:31:10|541.71|538.19|541.18|537.66|541.82|538.3|541.18|537.66|0
1646901080000|2022-03-10 08:31:20|541.28|537.76|541.07|537.55|541.28|537.76|541.07|537.55|0
1646901090000|2022-03-10 08:31:30|540.13|536.61|542.99|539.47|542.99|539.47|540.13|536.61|0
1646901100000|2022-03-10 08:31:40|542.56|539.04|542.13|538.61|542.66|539.14|542.02|538.5|0
1646901110000|2022-03-10 08:31:50|542.02|538.5|542.23|538.71|542.23|538.71|541.92|538.4|0
1646901120000|2022-03-10 08:32:00|542.45|538.93|543.94|540.42|543.94|540.42|542.45|538.93|0
1646901130000|2022-03-10 08:32:10|543.52|540|544.05|540.53|544.05|540.53|543.41|539.89|0
1646901140000|2022-03-10 08:32:20|543.84|540.32|544.37|540.85|544.37|540.85|543.84|540.32|0
1646901150000|2022-03-10 08:32:30|544.16|540.64|544.58|541.06|544.58|541.06|544.16|540.64|0
1646901160000|2022-03-10 08:32:40|544.8|541.28|544.58|541.06|544.8|541.28|544.58|541.06|0
1646901170000|2022-03-10 08:32:50|544.48|540.96|543.2|539.68|544.48|540.96|543.2|539.68|0
1646901180000|2022-03-10 08:33:00|544.05|540.53|544.7|541.18|544.7|541.18|543.94|540.42|0
1646901190000|2022-03-10 08:33:10|544.8|541.28|544.37|540.85|544.8|541.28|544.37|540.85|0
1646901200000|2022-03-10 08:33:20|544.16|540.64|544.16|540.64|544.58|541.06|543.94|540.42|0
1646901210000|2022-03-10 08:33:30|544.8|541.28|544.58|541.06|544.8|541.28|544.58|541.06|0
1646901220000|2022-03-10 08:33:40|544.8|541.28|543.73|540.21|544.8|541.28|543.73|540.21|0
1646901230000|2022-03-10 08:33:50|544.16|540.64|543.63|540.11|544.16|540.64|543.63|540.11|0
1646901240000|2022-03-10 08:34:00|543.73|540.21|542.45|538.93|543.73|540.21|542.45|538.93|0
1646901250000|2022-03-10 08:34:10|541.8|538.28|542.87|539.35|542.87|539.35|541.8|538.28|0
1646901260000|2022-03-10 08:34:20|543.09|539.57|543.09|539.57|543.63|540.11|543.09|539.57|0
1646901270000|2022-03-10 08:34:30|542.66|539.14|542.98|539.46|542.98|539.46|542.45|538.93|0
1646901280000|2022-03-10 08:34:40|542.77|539.25|543.2|539.68|543.3|539.78|542.66|539.14|0
1646901290000|2022-03-10 08:34:50|542.77|539.25|542.56|539.04|542.77|539.25|542.56|539.04|0
1646901300000|2022-03-10 08:35:00|542.77|539.25|542.45|538.93|542.87|539.35|542.45|538.93|0
1646901310000|2022-03-10 08:35:10|542.13|538.61|540.85|537.33|542.13|538.61|540.85|537.33|0
1646901320000|2022-03-10 08:35:20|540.74|537.22|540.85|537.33|541.16|537.64|540.74|537.22|0
1646901330000|2022-03-10 08:35:30|540.95|537.43|541.7|538.18|541.7|538.18|540.95|537.43|0
1646901340000|2022-03-10 08:35:40|542.02|538.5|541.92|538.4|542.23|538.71|541.92|538.4|0
1646901350000|2022-03-10 08:35:50|541.7|538.18|542.02|538.5|542.45|538.93|541.7|538.18|0
1646901360000|2022-03-10 08:36:00|541.92|538.4|542.13|538.61|542.34|538.82|541.92|538.4|0
1646901370000|2022-03-10 08:36:10|542.34|538.82|542.56|539.04|543.09|539.57|542.34|538.82|0
1646901380000|2022-03-10 08:36:20|542.44|538.92|542.13|538.61|542.44|538.92|542.02|538.5|0
1646901390000|2022-03-10 08:36:30|542.56|539.04|542.44|538.92|542.66|539.14|542.23|538.71|0
1646901400000|2022-03-10 08:36:40|542.02|538.5|541.59|538.07|542.02|538.5|541.59|538.07|0
1646901410000|2022-03-10 08:36:50|541.7|538.18|541.38|537.86|541.7|538.18|541.38|537.86|0
1646901420000|2022-03-10 08:37:00|540.74|537.22|541.7|538.18|541.7|538.18|540.74|537.22|0
1646901430000|2022-03-10 08:37:10|541.49|537.97|541.27|537.75|541.49|537.97|541.06|537.54|0
1646901440000|2022-03-10 08:37:20|541.16|537.64|540.42|536.9|541.16|537.64|540.31|536.79|0
1646901450000|2022-03-10 08:37:30|540.21|536.69|539.67|536.15|540.21|536.69|539.67|536.15|0
1646901460000|2022-03-10 08:37:40|539.88|536.36|541.06|537.54|541.06|537.54|539.88|536.36|0
1646901470000|2022-03-10 08:37:50|540.85|537.33|540.74|537.22|541.06|537.54|540.52|537|0
1646901480000|2022-03-10 08:38:00|540.95|537.43|541.38|537.86|541.38|537.86|540.74|537.22|0
1646901490000|2022-03-10 08:38:10|541.49|537.97|542.23|538.71|542.23|538.71|541.49|537.97|0
1646901500000|2022-03-10 08:38:20|542.87|539.35|542.44|538.92|542.98|539.46|542.44|538.92|0
1646901510000|2022-03-10 08:38:30|541.7|538.18|541.27|537.75|541.7|538.18|541.16|537.64|0
1646901520000|2022-03-10 08:38:40|541.16|537.64|541.16|537.64|541.16|537.64|541.16|537.64|0
1646901530000|2022-03-10 08:38:50|541.49|537.97|541.27|537.75|541.49|537.97|540.95|537.43|0
1646901540000|2022-03-10 08:39:00|540.31|536.79|540.63|537.11|540.74|537.22|540.31|536.79|0
1646901550000|2022-03-10 08:39:10|540.52|537|539.88|536.36|540.52|537|539.88|536.36|0
1646901560000|2022-03-10 08:39:20|540.21|536.69|539.99|536.47|540.21|536.69|539.99|536.47|0
1646901570000|2022-03-10 08:39:30|539.88|536.36|540.85|537.33|540.85|537.33|539.88|536.36|0
1646901580000|2022-03-10 08:39:40|541.16|537.64|539.88|536.36|541.16|537.64|539.88|536.36|0
1646901590000|2022-03-10 08:39:50|540.31|536.79|541.59|538.07|541.59|538.07|540.31|536.79|0
1646901600000|2022-03-10 08:40:00|541.8|538.28|542.02|538.5|542.02|538.5|541.16|537.64|0
1646901610000|2022-03-10 08:40:10|541.59|538.07|541.16|537.64|541.59|538.07|541.06|537.54|0
1646901620000|2022-03-10 08:40:20|541.49|537.97|542.44|538.92|542.44|538.92|541.16|537.64|0
1646901630000|2022-03-10 08:40:30|542.23|538.71|542.34|538.82|542.34|538.82|542.23|538.71|0
1646901640000|2022-03-10 08:40:40|542.23|538.71|542.23|538.71|542.23|538.71|542.02|538.5|0
1646901650000|2022-03-10 08:40:50|542.02|538.5|541.91|538.39|542.02|538.5|541.7|538.18|0
1646901660000|2022-03-10 08:41:00|542.34|538.82|541.49|537.97|542.34|538.82|541.49|537.97|0
1646901670000|2022-03-10 08:41:10|541.16|537.64|541.7|538.18|541.7|538.18|541.16|537.64|0
1646901680000|2022-03-10 08:41:20|541.38|537.86|541.38|537.86|541.38|537.86|541.16|537.64|0
1646901690000|2022-03-10 08:41:30|541.49|537.97|541.16|537.64|541.49|537.97|541.06|537.54|0
1646901700000|2022-03-10 08:41:40|541.27|537.75|541.8|538.28|541.8|538.28|540.73|537.21|0
1646901710000|2022-03-10 08:41:50|542.02|538.5|541.16|537.64|542.02|538.5|541.16|537.64|0
1646901720000|2022-03-10 08:42:00|542.87|539.35|543.84|540.32|543.84|540.32|542.87|539.35|0
1646901730000|2022-03-10 08:42:10|543.62|540.1|543.51|539.99|543.84|540.32|543.51|539.99|0
1646901740000|2022-03-10 08:42:20|543.3|539.78|543.2|539.68|543.3|539.78|542.87|539.35|0
1646901750000|2022-03-10 08:42:30|542.98|539.46|542.87|539.35|543.08|539.56|542.87|539.35|0
1646901760000|2022-03-10 08:42:40|543.51|539.99|543.73|540.21|543.73|540.21|543.51|539.99|0
1646901770000|2022-03-10 08:42:50|542.55|539.03|542.02|538.5|542.55|539.03|541.91|538.39|0
1646901780000|2022-03-10 08:43:00|541.8|538.28|541.91|538.39|542.23|538.71|541.8|538.28|0
1646901790000|2022-03-10 08:43:10|541.8|538.28|541.8|538.28|542.13|538.61|541.59|538.07|0
1646901800000|2022-03-10 08:43:20|541.37|537.85|541.16|537.64|541.49|537.97|541.16|537.64|0
1646901810000|2022-03-10 08:43:30|541.59|538.07|541.8|538.28|542.13|538.61|541.59|538.07|0
1646901820000|2022-03-10 08:43:40|541.59|538.07|541.06|537.54|541.59|538.07|540.95|537.43|0
1646901830000|2022-03-10 08:43:50|540.95|537.43|540.95|537.43|541.06|537.54|540.85|537.33|0
1646901840000|2022-03-10 08:44:00|541.06|537.54|541.8|538.28|541.8|538.28|540.73|537.21|0
1646901850000|2022-03-10 08:44:10|540.95|537.43|540.63|537.11|540.95|537.43|540.52|537|0
1646901860000|2022-03-10 08:44:20|540.2|536.68|539.99|536.47|540.2|536.68|539.99|536.47|0
1646901870000|2022-03-10 08:44:30|540.09|536.57|539.88|536.36|540.09|536.57|539.78|536.26|0
1646901880000|2022-03-10 08:44:40|539.67|536.15|539.45|535.93|539.78|536.26|539.45|535.93|0
1646901890000|2022-03-10 08:44:50|539.24|535.72|538.81|535.29|539.24|535.72|538.39|534.87|0
1646901900000|2022-03-10 08:45:00|538.6|535.08|540.84|537.32|540.84|537.32|538.6|535.08|0
1646901910000|2022-03-10 08:45:10|540.73|537.21|539.56|536.04|540.73|537.21|539.56|536.04|0
1646901920000|2022-03-10 08:45:20|539.24|535.72|539.88|536.36|539.88|536.36|539.24|535.72|0
1646901930000|2022-03-10 08:45:30|539.67|536.15|540.73|537.21|540.73|537.21|539.67|536.15|0
1646901940000|2022-03-10 08:45:40|540.63|537.11|540.63|537.11|540.63|537.11|540.31|536.79|0
1646901950000|2022-03-10 08:45:50|541.06|537.54|541.16|537.64|541.37|537.85|541.06|537.54|0
1646901960000|2022-03-10 08:46:00|540.95|537.43|541.8|538.28|541.91|538.39|540.95|537.43|0
1646901970000|2022-03-10 08:46:10|541.59|538.07|540.42|536.9|541.59|538.07|540.42|536.9|0
1646901980000|2022-03-10 08:46:20|539.67|536.15|540.09|536.57|540.09|536.57|539.67|536.15|0
1646901990000|2022-03-10 08:46:30|539.67|536.15|539.45|535.93|539.67|536.15|539.45|535.93|0
1646902000000|2022-03-10 08:46:40|539.35|535.83|538.39|534.87|539.78|536.26|538.39|534.87|0
1646902010000|2022-03-10 08:46:50|538.07|534.55|538.81|535.29|539.45|535.93|538.07|534.55|0
1646902020000|2022-03-10 08:47:00|539.14|535.62|539.88|536.36|539.88|536.36|539.14|535.62|0
1646902030000|2022-03-10 08:47:10|540.09|536.57|539.99|536.47|540.31|536.79|539.78|536.26|0
1646902040000|2022-03-10 08:47:20|539.67|536.15|539.14|535.62|539.67|536.15|539.03|535.51|0
1646902050000|2022-03-10 08:47:30|539.03|535.51|539.35|535.83|539.35|535.83|539.03|535.51|0
1646902060000|2022-03-10 08:47:40|539.24|535.72|539.45|535.93|539.67|536.15|539.24|535.72|0
1646902070000|2022-03-10 08:47:50|539.14|535.62|538.29|534.77|539.14|535.62|538.07|534.55|0
1646902080000|2022-03-10 08:48:00|538.81|535.29|537.96|534.44|538.81|535.29|537.96|534.44|0
1646902090000|2022-03-10 08:48:10|538.29|534.77|536.68|533.16|538.29|534.77|536.26|532.74|0
1646902100000|2022-03-10 08:48:20|536.47|532.95|537.22|533.7|537.22|533.7|536.47|532.95|0
1646902110000|2022-03-10 08:48:30|537.32|533.8|537.32|533.8|537.32|533.8|537.22|533.7|0
1646902120000|2022-03-10 08:48:40|537.43|533.91|537.54|534.02|537.54|534.02|537.32|533.8|0
1646902130000|2022-03-10 08:48:50|537.75|534.23|537.32|533.8|537.75|534.23|537.32|533.8|0
1646902140000|2022-03-10 08:49:00|537.22|533.7|538.39|534.87|538.39|534.87|537.22|533.7|0
1646902150000|2022-03-10 08:49:10|538.81|535.29|539.67|536.15|539.78|536.26|538.81|535.29|0
1646902160000|2022-03-10 08:49:20|539.45|535.93|539.45|535.93|539.45|535.93|539.03|535.51|0
1646902170000|2022-03-10 08:49:30|539.03|535.51|539.03|535.51|539.45|535.93|538.81|535.29|0
1646902180000|2022-03-10 08:49:40|539.56|536.04|538.17|534.65|539.56|536.04|538.17|534.65|0
1646902190000|2022-03-10 08:49:50|538.39|534.87|539.14|535.62|539.14|535.62|538.39|534.87|0
1646902200000|2022-03-10 08:50:00|539.45|535.93|539.78|536.26|540.09|536.57|539.35|535.83|0
1646902210000|2022-03-10 08:50:10|540.31|536.79|540.95|537.43|540.95|537.43|540.31|536.79|0
1646902220000|2022-03-10 08:50:20|541.37|537.85|541.48|537.96|541.48|537.96|541.27|537.75|0
1646902230000|2022-03-10 08:50:30|541.59|538.07|541.48|537.96|541.59|538.07|541.48|537.96|0
1646902240000|2022-03-10 08:50:40|541.37|537.85|540.73|537.21|541.37|537.85|540.73|537.21|0
1646902250000|2022-03-10 08:50:50|541.16|537.64|542.55|539.03|542.65|539.13|541.16|537.64|0
1646902260000|2022-03-10 08:51:00|542.44|538.92|542.12|538.6|542.44|538.92|542.01|538.49|0
1646902270000|2022-03-10 08:51:10|542.01|538.49|542.01|538.49|542.01|538.49|541.8|538.28|0
1646902280000|2022-03-10 08:51:20|541.8|538.28|542.01|538.49|542.01|538.49|541.8|538.28|0
1646902290000|2022-03-10 08:51:30|541.91|538.39|541.48|537.96|542.01|538.49|541.37|537.85|0
1646902300000|2022-03-10 08:51:40|542.01|538.49|541.59|538.07|542.01|538.49|541.59|538.07|0
1646902310000|2022-03-10 08:51:50|541.37|537.85|541.27|537.75|541.48|537.96|541.27|537.75|0
1646902320000|2022-03-10 08:52:00|541.16|537.64|540.84|537.32|541.16|537.64|540.84|537.32|0
1646902330000|2022-03-10 08:52:10|540.52|537|540.84|537.32|540.84|537.32|540.42|536.9|0
1646902340000|2022-03-10 08:52:20|540.73|537.21|540.94|537.42|541.16|537.64|540.73|537.21|0
1646902350000|2022-03-10 08:52:30|541.06|537.54|542.01|538.49|542.01|538.49|540.94|537.42|0
1646902360000|2022-03-10 08:52:40|541.8|538.28|542.44|538.92|542.44|538.92|541.7|538.18|0
1646902370000|2022-03-10 08:52:50|541.91|538.39|541.8|538.28|541.91|538.39|541.37|537.85|0
1646902380000|2022-03-10 08:53:00|541.58|538.06|541.48|537.96|541.7|538.18|541.48|537.96|0
1646902390000|2022-03-10 08:53:10|541.7|538.18|541.16|537.64|541.7|538.18|541.16|537.64|0
1646902400000|2022-03-10 08:53:20|541.7|538.18|542.76|539.24|542.98|539.46|541.7|538.18|0
1646902410000|2022-03-10 08:53:30|542.87|539.35|542.98|539.46|543.19|539.67|542.76|539.24|0
1646902420000|2022-03-10 08:53:40|542.23|538.71|541.58|538.06|542.23|538.71|541.58|538.06|0
1646902430000|2022-03-10 08:53:50|541.7|538.18|542.44|538.92|542.76|539.24|541.7|538.18|0
1646902440000|2022-03-10 08:54:00|542.34|538.82|541.7|538.18|542.34|538.82|541.7|538.18|0
1646902450000|2022-03-10 08:54:10|542.34|538.82|542.34|538.82|543.08|539.56|542.34|538.82|0
1646902460000|2022-03-10 08:54:20|542.01|538.49|542.01|538.49|542.23|538.71|542.01|538.49|0
1646902470000|2022-03-10 08:54:30|542.65|539.13|542.55|539.03|543.08|539.56|542.55|539.03|0
1646902480000|2022-03-10 08:54:40|542.44|538.92|542.12|538.6|542.44|538.92|542.01|538.49|0
1646902490000|2022-03-10 08:54:50|542.22|538.7|542.55|539.03|542.55|539.03|541.91|538.39|0
1646902500000|2022-03-10 08:55:00|542.22|538.7|542.44|538.92|543.08|539.56|542.22|538.7|0
1646902510000|2022-03-10 08:55:10|542.34|538.82|543.19|539.67|543.19|539.67|542.34|538.82|0
1646902520000|2022-03-10 08:55:20|542.87|539.35|543.08|539.56|543.08|539.56|542.87|539.35|0
1646902530000|2022-03-10 08:55:30|543.29|539.77|542.98|539.46|543.62|540.1|542.98|539.46|0
1646902540000|2022-03-10 08:55:40|542.44|538.92|542.98|539.46|542.98|539.46|542.44|538.92|0
1646902550000|2022-03-10 08:55:50|542.87|539.35|543.19|539.67|543.29|539.77|542.65|539.13|0
1646902560000|2022-03-10 08:56:00|543.08|539.56|543.93|540.41|543.93|540.41|543.08|539.56|0
1646902570000|2022-03-10 08:56:10|544.05|540.53|544.15|540.63|544.15|540.63|543.93|540.41|0
1646902580000|2022-03-10 08:56:20|544.05|540.53|543.72|540.2|544.05|540.53|543.72|540.2|0
1646902590000|2022-03-10 08:56:30|543.51|539.99|542.44|538.92|543.51|539.99|542.44|538.92|0
1646902600000|2022-03-10 08:56:40|542.65|539.13|542.22|538.7|542.65|539.13|542.22|538.7|0
1646902610000|2022-03-10 08:56:50|542.44|538.92|542.87|539.35|542.87|539.35|542.44|538.92|0
1646902620000|2022-03-10 08:57:00|542.98|539.46|542.76|539.24|542.98|539.46|542.44|538.92|0
1646902630000|2022-03-10 08:57:10|542.65|539.13|542.87|539.35|543.08|539.56|542.65|539.13|0
1646902640000|2022-03-10 08:57:20|542.76|539.24|542.65|539.13|542.76|539.24|542.55|539.03|0
1646902650000|2022-03-10 08:57:30|542.22|538.7|542.12|538.6|542.22|538.7|542.01|538.49|0
1646902660000|2022-03-10 08:57:40|541.91|538.39|542.01|538.49|542.01|538.49|541.91|538.39|0
1646902670000|2022-03-10 08:57:50|541.8|538.28|541.8|538.28|542.22|538.7|541.8|538.28|0
1646902680000|2022-03-10 08:58:00|542.01|538.49|541.91|538.39|542.01|538.49|541.91|538.39|0
1646902690000|2022-03-10 08:58:10|542.01|538.49|542.01|538.49|542.12|538.6|541.8|538.28|0
1646902700000|2022-03-10 08:58:20|541.27|537.75|540.94|537.42|541.27|537.75|540.84|537.32|0
1646902710000|2022-03-10 08:58:30|541.48|537.96|541.27|537.75|541.48|537.96|541.16|537.64|0
1646902720000|2022-03-10 08:58:40|541.16|537.64|540.94|537.42|541.16|537.64|540.94|537.42|0
1646902730000|2022-03-10 08:58:50|541.16|537.64|541.37|537.85|541.37|537.85|540.84|537.32|0
1646902740000|2022-03-10 08:59:00|541.16|537.64|541.16|537.64|541.27|537.75|541.16|537.64|0
1646902750000|2022-03-10 08:59:10|540.84|537.32|541.58|538.06|542.44|538.92|540.84|537.32|0
1646902760000|2022-03-10 08:59:20|541.91|538.39|542.33|538.81|542.33|538.81|541.91|538.39|0
1646902770000|2022-03-10 08:59:30|542.65|539.13|542.55|539.03|542.86|539.34|542.55|539.03|0
1646902780000|2022-03-10 08:59:40|542.44|538.92|542.44|538.92|542.44|538.92|542.44|538.92|0
1646902790000|2022-03-10 08:59:50|542.55|539.03|543.29|539.77|543.29|539.77|542.33|538.81|0
1646902800000|2022-03-10 09:00:00|543.19|539.67|534.03|530.51|543.19|539.67|534.03|530.51|0
1646902810000|2022-03-10 09:00:10|534.88|531.36|536.47|532.95|536.47|532.95|533.6|530.08|0
1646902820000|2022-03-10 09:00:20|534.77|531.25|529.04|525.52|534.77|531.25|529.04|525.52|0
1646902830000|2022-03-10 09:00:30|528.83|525.31|534.13|530.61|534.13|530.61|528.83|525.31|0
1646902840000|2022-03-10 09:00:40|535.3|531.78|536.47|532.95|536.68|533.16|535.3|531.78|0
1646902850000|2022-03-10 09:00:50|537.11|533.59|536.58|533.06|537.11|533.59|535.83|532.31|0
1646902860000|2022-03-10 09:01:00|534.13|530.61|534.34|530.82|534.34|530.82|532.64|529.12|0
1646902870000|2022-03-10 09:01:10|534.13|530.61|532.86|529.34|534.34|530.82|532.86|529.34|0
1646902880000|2022-03-10 09:01:20|533.7|530.18|532.43|528.91|533.7|530.18|532.43|528.91|0
1646902890000|2022-03-10 09:01:30|533.49|529.97|532.22|528.7|533.49|529.97|532.22|528.7|0
1646902900000|2022-03-10 09:01:40|532.64|529.12|531.69|528.17|532.97|529.45|531.69|528.17|0
1646902910000|2022-03-10 09:01:50|532.12|528.6|532.97|529.45|533.07|529.55|532.12|528.6|0
1646902920000|2022-03-10 09:02:00|533.6|530.08|532.54|529.02|534.34|530.82|532.54|529.02|0
1646902930000|2022-03-10 09:02:10|532.12|528.6|533.49|529.97|533.49|529.97|531.69|528.17|0
1646902940000|2022-03-10 09:02:20|533.28|529.76|533.81|530.29|533.81|530.29|532.64|529.12|0
1646902950000|2022-03-10 09:02:30|534.45|530.93|533.92|530.4|534.66|531.14|533.07|529.55|0
1646902960000|2022-03-10 09:02:40|533.6|530.08|534.13|530.61|534.55|531.03|533.6|530.08|0
1646902970000|2022-03-10 09:02:50|534.03|530.51|533.28|529.76|534.03|530.51|533.07|529.55|0
1646902980000|2022-03-10 09:03:00|533.6|530.08|534.77|531.25|534.88|531.36|533.49|529.97|0
1646902990000|2022-03-10 09:03:10|534.88|531.36|534.77|531.25|534.88|531.36|534.13|530.61|0
1646903000000|2022-03-10 09:03:20|534.24|530.72|534.77|531.25|534.98|531.46|534.24|530.72|0
1646903010000|2022-03-10 09:03:30|534.55|531.03|534.34|530.82|535.09|531.57|534.13|530.61|0
1646903020000|2022-03-10 09:03:40|533.92|530.4|533.92|530.4|534.98|531.46|533.92|530.4|0
1646903030000|2022-03-10 09:03:50|533.81|530.29|532.33|528.81|533.81|530.29|532.33|528.81|0
1646903040000|2022-03-10 09:04:00|532.64|529.12|531.37|527.85|532.64|529.12|531.06|527.54|0
1646903050000|2022-03-10 09:04:10|531.58|528.06|531.9|528.38|531.9|528.38|530.63|527.11|0
1646903060000|2022-03-10 09:04:20|530.95|527.43|530.73|527.21|531.69|528.17|530.73|527.21|0
1646903070000|2022-03-10 09:04:30|531.16|527.64|530.95|527.43|531.16|527.64|530.63|527.11|0
1646903080000|2022-03-10 09:04:40|530.42|526.9|530.31|526.79|530.42|526.9|529.89|526.37|0
1646903090000|2022-03-10 09:04:50|530.73|527.21|530.84|527.32|530.95|527.43|530.31|526.79|0
1646903100000|2022-03-10 09:05:00|530|526.48|530.31|526.79|530.52|527|530|526.48|0
1646903110000|2022-03-10 09:05:10|530.21|526.69|531.16|527.64|531.27|527.75|530.1|526.58|0
1646903120000|2022-03-10 09:05:20|530.52|527|530.52|527|530.52|527|530.21|526.69|0
1646903130000|2022-03-10 09:05:30|530.31|526.79|530.1|526.58|530.31|526.79|530|526.48|0
1646903140000|2022-03-10 09:05:40|530.31|526.79|529.89|526.37|530.31|526.79|529.68|526.16|0
1646903150000|2022-03-10 09:05:50|529.79|526.27|527.98|524.46|529.79|526.27|527.98|524.46|0
1646903160000|2022-03-10 09:06:00|527.35|523.83|527.67|524.15|527.77|524.25|527.35|523.83|0
1646903170000|2022-03-10 09:06:10|527.77|524.25|528.09|524.57|528.3|524.78|527.77|524.25|0
1646903180000|2022-03-10 09:06:20|527.98|524.46|527.14|523.62|528.09|524.57|527.14|523.62|0
1646903190000|2022-03-10 09:06:30|526.93|523.41|527.14|523.62|527.35|523.83|526.61|523.09|0
1646903200000|2022-03-10 09:06:40|526.93|523.41|526.72|523.2|526.93|523.41|526.19|522.67|0
1646903210000|2022-03-10 09:06:50|526.83|523.31|526.72|523.2|527.14|523.62|526.5|522.98|0
1646903220000|2022-03-10 09:07:00|526.61|523.09|527.04|523.52|527.04|523.52|526.29|522.77|0
1646903230000|2022-03-10 09:07:10|526.93|523.41|525.77|522.25|527.14|523.62|525.77|522.25|0
1646903240000|2022-03-10 09:07:20|525.87|522.35|525.98|522.46|525.98|522.46|525.66|522.14|0
1646903250000|2022-03-10 09:07:30|525.66|522.14|525.98|522.46|526.08|522.56|525.56|522.04|0
1646903260000|2022-03-10 09:07:40|526.08|522.56|525.66|522.14|526.08|522.56|525.66|522.14|0
1646903270000|2022-03-10 09:07:50|525.77|522.25|525.66|522.14|525.87|522.35|525.45|521.93|0
1646903280000|2022-03-10 09:08:00|525.24|521.72|525.24|521.72|525.35|521.83|525.03|521.51|0
1646903290000|2022-03-10 09:08:10|525.45|521.93|525.35|521.83|525.45|521.93|525.03|521.51|0
1646903300000|2022-03-10 09:08:20|525.45|521.93|525.87|522.35|525.87|522.35|525.45|521.93|0
1646903310000|2022-03-10 09:08:30|526.08|522.56|525.77|522.25|526.29|522.77|525.77|522.25|0
1646903320000|2022-03-10 09:08:40|525.66|522.14|526.29|522.77|526.29|522.77|525.66|522.14|0
1646903330000|2022-03-10 09:08:50|526.5|522.98|527.56|524.04|527.56|524.04|526.5|522.98|0
1646903340000|2022-03-10 09:09:00|527.35|523.83|527.56|524.04|527.56|524.04|527.35|523.83|0
1646903350000|2022-03-10 09:09:10|527.46|523.94|527.56|524.04|527.98|524.46|527.35|523.83|0
1646903360000|2022-03-10 09:09:20|526.93|523.41|525.45|521.93|526.93|523.41|525.45|521.93|0
1646903370000|2022-03-10 09:09:30|525.66|522.14|524.92|521.4|525.66|522.14|524.92|521.4|0
1646903380000|2022-03-10 09:09:40|524.6|521.08|524.29|520.77|524.92|521.4|524.29|520.77|0
1646903390000|2022-03-10 09:09:50|524.6|521.08|524.81|521.29|524.81|521.29|524.6|521.08|0
1646903400000|2022-03-10 09:10:00|525.14|521.62|524.5|520.98|525.14|521.62|524.29|520.77|0
1646903410000|2022-03-10 09:10:10|524.6|521.08|525.24|521.72|525.24|521.72|524.6|521.08|0
1646903420000|2022-03-10 09:10:20|525.35|521.83|525.03|521.51|525.45|521.93|525.03|521.51|0
1646903430000|2022-03-10 09:10:30|524.92|521.4|524.5|520.98|524.92|521.4|524.18|520.66|0
1646903440000|2022-03-10 09:10:40|524.39|520.87|523.66|520.14|524.81|521.29|523.66|520.14|0
1646903450000|2022-03-10 09:10:50|523.97|520.45|523.55|520.03|524.29|520.77|523.55|520.03|0
1646903460000|2022-03-10 09:11:00|523.45|519.93|523.34|519.82|523.87|520.35|523.34|519.82|0
1646903470000|2022-03-10 09:11:10|523.66|520.14|523.87|520.35|523.87|520.35|523.55|520.03|0
1646903480000|2022-03-10 09:11:20|523.76|520.24|523.34|519.82|523.76|520.24|523.34|519.82|0
1646903490000|2022-03-10 09:11:30|524.18|520.66|524.39|520.87|524.39|520.87|524.18|520.66|0
1646903500000|2022-03-10 09:11:40|524.18|520.66|523.55|520.03|524.18|520.66|523.55|520.03|0
1646903510000|2022-03-10 09:11:50|523.45|519.93|523.55|520.03|523.55|520.03|523.45|519.93|0
1646903520000|2022-03-10 09:12:00|523.76|520.24|524.39|520.87|524.5|520.98|523.76|520.24|0
1646903530000|2022-03-10 09:12:10|524.5|520.98|524.39|520.87|524.5|520.98|524.39|520.87|0
1646903540000|2022-03-10 09:12:20|524.18|520.66|524.39|520.87|524.6|521.08|524.18|520.66|0
1646903550000|2022-03-10 09:12:30|524.29|520.77|525.45|521.93|525.45|521.93|524.29|520.77|0
1646903560000|2022-03-10 09:12:40|526.29|522.77|526.08|522.56|526.29|522.77|526.08|522.56|0
1646903570000|2022-03-10 09:12:50|526.5|522.98|526.08|522.56|526.5|522.98|526.08|522.56|0
1646903580000|2022-03-10 09:13:00|525.66|522.14|525.56|522.04|525.77|522.25|525.56|522.04|0
1646903590000|2022-03-10 09:13:10|525.98|522.46|526.19|522.67|526.19|522.67|525.66|522.14|0
1646903600000|2022-03-10 09:13:20|526.29|522.77|526.5|522.98|526.5|522.98|526.29|522.77|0
1646903610000|2022-03-10 09:13:30|526.4|522.88|526.92|523.4|526.92|523.4|526.4|522.88|0
1646903620000|2022-03-10 09:13:40|527.14|523.62|526.92|523.4|527.35|523.83|526.92|523.4|0
1646903630000|2022-03-10 09:13:50|526.61|523.09|526.82|523.3|526.82|523.3|526.4|522.88|0
1646903640000|2022-03-10 09:14:00|526.4|522.88|526.29|522.77|526.5|522.98|526.08|522.56|0
1646903650000|2022-03-10 09:14:10|526.82|523.3|525.98|522.46|526.82|523.3|525.98|522.46|0
1646903660000|2022-03-10 09:14:20|526.08|522.56|525.13|521.61|526.19|522.67|525.13|521.61|0
1646903670000|2022-03-10 09:14:30|525.02|521.5|524.39|520.87|525.02|521.5|524.18|520.66|0
1646903680000|2022-03-10 09:14:40|524.92|521.4|525.02|521.5|525.02|521.5|524.81|521.29|0
1646903690000|2022-03-10 09:14:50|525.45|521.93|526.5|522.98|526.61|523.09|525.45|521.93|0
1646903700000|2022-03-10 09:15:00|526.4|522.88|527.03|523.51|527.03|523.51|526.29|522.77|0
1646903710000|2022-03-10 09:15:10|526.71|523.19|526.92|523.4|527.03|523.51|526.71|523.19|0
1646903720000|2022-03-10 09:15:20|527.35|523.83|527.77|524.25|528.19|524.67|527.35|523.83|0
1646903730000|2022-03-10 09:15:30|527.98|524.46|526.71|523.19|527.98|524.46|526.71|523.19|0
1646903740000|2022-03-10 09:15:40|526.5|522.98|526.71|523.19|526.71|523.19|526.5|522.98|0
1646903750000|2022-03-10 09:15:50|526.92|523.4|526.71|523.19|527.03|523.51|526.71|523.19|0
1646903760000|2022-03-10 09:16:00|526.5|522.98|526.08|522.56|526.5|522.98|525.77|522.25|0
1646903770000|2022-03-10 09:16:10|525.87|522.35|526.82|523.3|526.82|523.3|525.87|522.35|0
1646903780000|2022-03-10 09:16:20|526.71|523.19|526.92|523.4|527.46|523.94|526.71|523.19|0
1646903790000|2022-03-10 09:16:30|527.03|523.51|526.71|523.19|527.03|523.51|526.71|523.19|0
1646903800000|2022-03-10 09:16:40|526.92|523.4|527.35|523.83|527.35|523.83|526.92|523.4|0
1646903810000|2022-03-10 09:16:50|526.92|523.4|526.4|522.88|526.92|523.4|526.4|522.88|0
1646903820000|2022-03-10 09:17:00|526.29|522.77|526.71|523.19|526.71|523.19|526.29|522.77|0
1646903830000|2022-03-10 09:17:10|526.82|523.3|527.13|523.61|527.13|523.61|526.82|523.3|0
1646903840000|2022-03-10 09:17:20|527.03|523.51|527.45|523.93|527.45|523.93|527.03|523.51|0
1646903850000|2022-03-10 09:17:30|527.35|523.83|527.35|523.83|527.45|523.93|527.35|523.83|0
1646903860000|2022-03-10 09:17:40|526.5|522.98|526.29|522.77|526.5|522.98|526.08|522.56|0
1646903870000|2022-03-10 09:17:50|526.4|522.88|526.08|522.56|526.4|522.88|526.08|522.56|0
1646903880000|2022-03-10 09:18:00|526.5|522.98|526.71|523.19|526.71|523.19|526.5|522.98|0
1646903890000|2022-03-10 09:18:10|526.4|522.88|526.5|522.98|526.5|522.98|526.4|522.88|0
1646903900000|2022-03-10 09:18:20|526.61|523.09|526.61|523.09|526.61|523.09|526.19|522.67|0
1646903910000|2022-03-10 09:18:30|526.5|522.98|526.61|523.09|526.71|523.19|526.5|522.98|0
1646903920000|2022-03-10 09:18:40|526.71|523.19|527.03|523.51|527.03|523.51|526.71|523.19|0
1646903930000|2022-03-10 09:18:50|527.56|524.04|527.13|523.61|527.56|524.04|527.13|523.61|0
1646903940000|2022-03-10 09:19:00|526.82|523.3|526.71|523.19|526.82|523.3|526.71|523.19|0
1646903950000|2022-03-10 09:19:10|526.82|523.3|526.92|523.4|527.03|523.51|526.82|523.3|0
1646903960000|2022-03-10 09:19:20|526.82|523.3|527.98|524.46|527.98|524.46|526.82|523.3|0
1646903970000|2022-03-10 09:19:30|527.77|524.25|527.56|524.04|527.88|524.36|527.56|524.04|0
1646903980000|2022-03-10 09:19:40|527.77|524.25|527.34|523.82|527.77|524.25|527.34|523.82|0
1646903990000|2022-03-10 09:19:50|526.61|523.09|526.71|523.19|526.71|523.19|526.61|523.09|0
1646904000000|2022-03-10 09:20:00|526.92|523.4|527.88|524.36|527.88|524.36|526.92|523.4|0
1646904010000|2022-03-10 09:20:10|527.67|524.15|527.67|524.15|527.98|524.46|527.67|524.15|0
1646904020000|2022-03-10 09:20:20|527.88|524.36|527.98|524.46|527.98|524.46|527.77|524.25|0
1646904030000|2022-03-10 09:20:30|528.19|524.67|527.67|524.15|528.19|524.67|527.67|524.15|0
1646904040000|2022-03-10 09:20:40|527.56|524.04|527.56|524.04|527.56|524.04|527.56|524.04|0
1646904050000|2022-03-10 09:20:50|527.45|523.93|527.34|523.82|527.45|523.93|527.13|523.61|0
1646904060000|2022-03-10 09:21:00|528.09|524.57|528.82|525.3|528.82|525.3|528.09|524.57|0
1646904070000|2022-03-10 09:21:10|529.04|525.52|529.25|525.73|529.25|525.73|529.04|525.52|0
1646904080000|2022-03-10 09:21:20|529.03|525.51|529.36|525.84|529.36|525.84|529.03|525.51|0
1646904090000|2022-03-10 09:21:30|529.46|525.94|529.14|525.62|529.67|526.15|529.03|525.51|0
1646904100000|2022-03-10 09:21:40|529.03|525.51|529.25|525.73|529.25|525.73|528.82|525.3|0
1646904110000|2022-03-10 09:21:50|529.78|526.26|529.25|525.73|529.78|526.26|529.25|525.73|0
1646904120000|2022-03-10 09:22:00|528.61|525.09|529.46|525.94|529.46|525.94|528.61|525.09|0
1646904130000|2022-03-10 09:22:10|529.36|525.84|529.14|525.62|529.46|525.94|529.14|525.62|0
1646904140000|2022-03-10 09:22:20|529.57|526.05|529.36|525.84|529.57|526.05|529.25|525.73|0
1646904150000|2022-03-10 09:22:30|529.46|525.94|529.46|525.94|529.67|526.15|529.46|525.94|0
1646904160000|2022-03-10 09:22:40|529.57|526.05|529.36|525.84|529.57|526.05|529.36|525.84|0
1646904170000|2022-03-10 09:22:50|529.46|525.94|529.46|525.94|529.46|525.94|529.46|525.94|0
1646904180000|2022-03-10 09:23:00|529.36|525.84|529.67|526.15|529.67|526.15|529.36|525.84|0
1646904190000|2022-03-10 09:23:10|529.88|526.36|530.3|526.78|530.3|526.78|529.88|526.36|0
1646904200000|2022-03-10 09:23:20|530.09|526.57|529.57|526.05|530.09|526.57|529.57|526.05|0
1646904210000|2022-03-10 09:23:30|529.14|525.62|529.67|526.15|529.67|526.15|529.14|525.62|0
1646904220000|2022-03-10 09:23:40|529.57|526.05|529.67|526.15|530.09|526.57|529.57|526.05|0
1646904230000|2022-03-10 09:23:50|529.57|526.05|530.2|526.68|530.2|526.68|529.36|525.84|0
1646904240000|2022-03-10 09:24:00|530.3|526.78|530.09|526.57|530.3|526.78|530.09|526.57|0
1646904250000|2022-03-10 09:24:10|530.3|526.78|530.94|527.42|531.15|527.63|530.3|526.78|0
1646904260000|2022-03-10 09:24:20|531.57|528.05|531.9|528.38|532.21|528.69|531.57|528.05|0
1646904270000|2022-03-10 09:24:30|531.79|528.27|532.53|529.01|532.53|529.01|531.79|528.27|0
1646904280000|2022-03-10 09:24:40|532.32|528.8|531.79|528.27|532.32|528.8|531.57|528.05|0
1646904290000|2022-03-10 09:24:50|531.57|528.05|532.85|529.33|532.85|529.33|531.57|528.05|0
1646904300000|2022-03-10 09:25:00|533.27|529.75|534.12|530.6|534.12|530.6|533.27|529.75|0
1646904310000|2022-03-10 09:25:10|533.91|530.39|533.91|530.39|533.91|530.39|533.38|529.86|0
1646904320000|2022-03-10 09:25:20|534.02|530.5|533.48|529.96|534.02|530.5|533.48|529.96|0
1646904330000|2022-03-10 09:25:30|534.02|530.5|534.12|530.6|534.12|530.6|533.91|530.39|0
1646904340000|2022-03-10 09:25:40|534.02|530.5|534.55|531.03|534.55|531.03|533.91|530.39|0
1646904350000|2022-03-10 09:25:50|534.33|530.81|533.81|530.29|534.33|530.81|533.81|530.29|0
1646904360000|2022-03-10 09:26:00|533.7|530.18|534.02|530.5|534.12|530.6|533.7|530.18|0
1646904370000|2022-03-10 09:26:10|533.17|529.65|533.38|529.86|533.38|529.86|533.17|529.65|0
1646904380000|2022-03-10 09:26:20|533.06|529.54|533.38|529.86|533.7|530.18|533.06|529.54|0
1646904390000|2022-03-10 09:26:30|533.27|529.75|533.48|529.96|533.48|529.96|533.27|529.75|0
1646904400000|2022-03-10 09:26:40|533.7|530.18|533.7|530.18|533.81|530.29|533.59|530.07|0
1646904410000|2022-03-10 09:26:50|533.81|530.29|533.27|529.75|533.81|530.29|533.27|529.75|0
1646904420000|2022-03-10 09:27:00|533.38|529.86|533.06|529.54|533.38|529.86|533.06|529.54|0
1646904430000|2022-03-10 09:27:10|532.74|529.22|533.59|530.07|533.7|530.18|532.74|529.22|0
1646904440000|2022-03-10 09:27:20|534.02|530.5|534.23|530.71|534.33|530.81|533.91|530.39|0
1646904450000|2022-03-10 09:27:30|534.44|530.92|534.33|530.81|534.44|530.92|534.33|530.81|0
1646904460000|2022-03-10 09:27:40|534.12|530.6|534.54|531.02|534.65|531.13|534.12|530.6|0
1646904470000|2022-03-10 09:27:50|534.02|530.5|533.81|530.29|534.02|530.5|533.59|530.07|0
1646904480000|2022-03-10 09:28:00|533.59|530.07|533.38|529.86|533.59|530.07|533.27|529.75|0
1646904490000|2022-03-10 09:28:10|533.59|530.07|533.59|530.07|533.59|530.07|533.27|529.75|0
1646904500000|2022-03-10 09:28:20|533.69|530.17|533.59|530.07|533.69|530.17|533.59|530.07|0
1646904510000|2022-03-10 09:28:30|534.02|530.5|534.33|530.81|534.33|530.81|534.02|530.5|0
1646904520000|2022-03-10 09:28:40|534.23|530.71|534.23|530.71|534.33|530.81|534.23|530.71|0
1646904530000|2022-03-10 09:28:50|534.33|530.81|534.02|530.5|534.33|530.81|534.02|530.5|0
1646904540000|2022-03-10 09:29:00|534.33|530.81|534.76|531.24|534.76|531.24|534.33|530.81|0
1646904550000|2022-03-10 09:29:10|534.44|530.92|535.08|531.56|535.08|531.56|534.44|530.92|0
1646904560000|2022-03-10 09:29:20|534.97|531.45|535.18|531.66|535.18|531.66|534.97|531.45|0
1646904570000|2022-03-10 09:29:30|534.87|531.35|534.87|531.35|535.08|531.56|534.87|531.35|0
1646904580000|2022-03-10 09:29:40|534.97|531.45|535.39|531.87|535.39|531.87|534.97|531.45|0
1646904590000|2022-03-10 09:29:50|535.61|532.09|536.14|532.62|536.24|532.72|535.61|532.09|0
1646904600000|2022-03-10 09:30:00|535.93|532.41|535.61|532.09|536.46|532.94|535.61|532.09|0
1646904610000|2022-03-10 09:30:10|536.14|532.62|535.82|532.3|536.14|532.62|535.82|532.3|0
1646904620000|2022-03-10 09:30:20|536.14|532.62|536.03|532.51|536.24|532.72|536.03|532.51|0
1646904630000|2022-03-10 09:30:30|536.24|532.72|536.24|532.72|536.24|532.72|536.03|532.51|0
1646904640000|2022-03-10 09:30:40|536.46|532.94|536.24|532.72|536.67|533.15|536.24|532.72|0
1646904650000|2022-03-10 09:30:50|536.57|533.05|536.99|533.47|537.09|533.57|536.57|533.05|0
1646904660000|2022-03-10 09:31:00|536.67|533.15|536.67|533.15|536.88|533.36|536.46|532.94|0
1646904670000|2022-03-10 09:31:10|536.88|533.36|536.88|533.36|536.88|533.36|536.46|532.94|0
1646904680000|2022-03-10 09:31:20|536.57|533.05|536.46|532.94|536.67|533.15|536.46|532.94|0
1646904690000|2022-03-10 09:31:30|536.24|532.72|535.82|532.3|536.46|532.94|535.82|532.3|0
1646904700000|2022-03-10 09:31:40|535.61|532.09|536.03|532.51|536.03|532.51|535.61|532.09|0
1646904710000|2022-03-10 09:31:50|535.82|532.3|536.78|533.26|536.78|533.26|535.82|532.3|0
1646904720000|2022-03-10 09:32:00|537.09|533.57|537.09|533.57|537.09|533.57|536.78|533.26|0
1646904730000|2022-03-10 09:32:10|537.31|533.79|538.27|534.75|538.27|534.75|537.31|533.79|0
1646904740000|2022-03-10 09:32:20|539.01|535.49|539.01|535.49|539.22|535.7|539.01|535.49|0
1646904750000|2022-03-10 09:32:30|539.12|535.6|538.37|534.85|539.12|535.6|538.37|534.85|0
1646904760000|2022-03-10 09:32:40|539.22|535.7|538.16|534.64|539.22|535.7|538.16|534.64|0
1646904770000|2022-03-10 09:32:50|537.95|534.43|537.95|534.43|537.95|534.43|537.95|534.43|0
1646904780000|2022-03-10 09:33:00|537.52|534|538.16|534.64|538.37|534.85|537.52|534|0
1646904790000|2022-03-10 09:33:10|538.06|534.54|537.31|533.79|538.06|534.54|537.09|533.57|0
1646904800000|2022-03-10 09:33:20|536.67|533.15|536.88|533.36|537.09|533.57|536.67|533.15|0
1646904810000|2022-03-10 09:33:30|536.99|533.47|536.88|533.36|536.99|533.47|536.78|533.26|0
1646904820000|2022-03-10 09:33:40|536.46|532.94|536.88|533.36|536.88|533.36|536.35|532.83|0
1646904830000|2022-03-10 09:33:50|536.46|532.94|536.57|533.05|536.57|533.05|535.6|532.08|0
1646904840000|2022-03-10 09:34:00|536.67|533.15|535.5|531.98|536.67|533.15|535.39|531.87|0
1646904850000|2022-03-10 09:34:10|535.39|531.87|535.29|531.77|535.39|531.87|535.29|531.77|0
1646904860000|2022-03-10 09:34:20|535.72|532.2|536.24|532.72|536.24|532.72|535.6|532.08|0
1646904870000|2022-03-10 09:34:30|535.6|532.08|535.72|532.2|535.72|532.2|535.5|531.98|0
1646904880000|2022-03-10 09:34:40|536.03|532.51|535.18|531.66|536.03|532.51|535.18|531.66|0
1646904890000|2022-03-10 09:34:50|535.29|531.77|534.86|531.34|535.29|531.77|534.86|531.34|0
1646904900000|2022-03-10 09:35:00|535.39|531.87|535.29|531.77|535.39|531.87|535.08|531.56|0
1646904910000|2022-03-10 09:35:10|534.97|531.45|534.65|531.13|534.97|531.45|534.54|531.02|0
1646904920000|2022-03-10 09:35:20|534.86|531.34|535.39|531.87|535.39|531.87|534.75|531.23|0
1646904930000|2022-03-10 09:35:30|534.86|531.34|535.6|532.08|535.6|532.08|534.75|531.23|0
1646904940000|2022-03-10 09:35:40|535.82|532.3|535.6|532.08|535.82|532.3|535.6|532.08|0
1646904950000|2022-03-10 09:35:50|535.71|532.19|533.27|529.75|535.71|532.19|533.27|529.75|0
1646904960000|2022-03-10 09:36:00|533.59|530.07|533.69|530.17|534.23|530.71|533.59|530.07|0
1646904970000|2022-03-10 09:36:10|533.8|530.28|533.8|530.28|533.8|530.28|533.69|530.17|0
1646904980000|2022-03-10 09:36:20|533.48|529.96|533.9|530.38|533.9|530.38|533.48|529.96|0
1646904990000|2022-03-10 09:36:30|534.01|530.49|534.12|530.6|534.44|530.92|534.01|530.49|0
1646905000000|2022-03-10 09:36:40|534.86|531.34|534.75|531.23|534.86|531.34|534.65|531.13|0
1646905010000|2022-03-10 09:36:50|534.86|531.34|535.18|531.66|535.18|531.66|534.54|531.02|0
1646905020000|2022-03-10 09:37:00|534.97|531.45|535.29|531.77|535.39|531.87|534.97|531.45|0
1646905030000|2022-03-10 09:37:10|535.71|532.19|535.5|531.98|535.82|532.3|535.5|531.98|0
1646905040000|2022-03-10 09:37:20|535.39|531.87|535.6|532.08|535.6|532.08|534.97|531.45|0
1646905050000|2022-03-10 09:37:30|535.08|531.56|535.5|531.98|535.5|531.98|535.08|531.56|0
1646905060000|2022-03-10 09:37:40|534.97|531.45|534.97|531.45|534.97|531.45|534.97|531.45|0
1646905070000|2022-03-10 09:37:50|535.29|531.77|535.39|531.87|535.39|531.87|535.18|531.66|0
1646905080000|2022-03-10 09:38:00|535.6|532.08|535.5|531.98|535.6|532.08|535.39|531.87|0
1646905090000|2022-03-10 09:38:10|535.39|531.87|534.75|531.23|535.39|531.87|533.48|529.96|0
1646905100000|2022-03-10 09:38:20|535.18|531.66|534.44|530.92|535.18|531.66|534.33|530.81|0
1646905110000|2022-03-10 09:38:30|534.65|531.13|535.08|531.56|535.08|531.56|534.65|531.13|0
1646905120000|2022-03-10 09:38:40|535.18|531.66|534.97|531.45|535.18|531.66|534.86|531.34|0
1646905130000|2022-03-10 09:38:50|535.39|531.87|536.03|532.51|536.03|532.51|535.39|531.87|0
1646905140000|2022-03-10 09:39:00|535.6|532.08|536.03|532.51|536.24|532.72|535.6|532.08|0
1646905150000|2022-03-10 09:39:10|535.39|531.87|536.14|532.62|536.14|532.62|535.39|531.87|0
1646905160000|2022-03-10 09:39:20|536.24|532.72|536.24|532.72|536.24|532.72|536.03|532.51|0
1646905170000|2022-03-10 09:39:30|535.71|532.19|535.08|531.56|535.71|532.19|534.97|531.45|0
1646905180000|2022-03-10 09:39:40|534.54|531.02|534.33|530.81|534.65|531.13|534.33|530.81|0
1646905190000|2022-03-10 09:39:50|534.12|530.6|534.33|530.81|534.33|530.81|534.12|530.6|0
1646905200000|2022-03-10 09:40:00|534.12|530.6|534.54|531.02|534.54|531.02|534.12|530.6|0
1646905210000|2022-03-10 09:40:10|534.33|530.81|534.33|530.81|534.96|531.44|534.33|530.81|0
1646905220000|2022-03-10 09:40:20|534.01|530.49|533.9|530.38|534.23|530.71|533.9|530.38|0
1646905230000|2022-03-10 09:40:30|533.8|530.28|533.69|530.17|533.8|530.28|533.48|529.96|0
1646905240000|2022-03-10 09:40:40|533.9|530.38|534.01|530.49|534.01|530.49|533.59|530.07|0
1646905250000|2022-03-10 09:40:50|534.33|530.81|534.01|530.49|534.44|530.92|534.01|530.49|0
1646905260000|2022-03-10 09:41:00|533.69|530.17|533.48|529.96|533.8|530.28|533.48|529.96|0
1646905270000|2022-03-10 09:41:10|533.16|529.64|533.05|529.53|533.16|529.64|532.84|529.32|0
1646905280000|2022-03-10 09:41:20|532.42|528.9|532.2|528.68|532.63|529.11|532.2|528.68|0
1646905290000|2022-03-10 09:41:30|531.99|528.47|532.32|528.8|532.32|528.8|531.99|528.47|0
1646905300000|2022-03-10 09:41:40|532.2|528.68|531.78|528.26|532.32|528.8|531.78|528.26|0
1646905310000|2022-03-10 09:41:50|531.68|528.16|531.47|527.95|531.68|528.16|531.47|527.95|0
1646905320000|2022-03-10 09:42:00|530.72|527.2|531.78|528.26|531.78|528.26|530.72|527.2|0
1646905330000|2022-03-10 09:42:10|531.99|528.47|531.99|528.47|531.99|528.47|531.99|528.47|0
1646905340000|2022-03-10 09:42:20|531.14|527.62|531.04|527.52|531.14|527.62|531.04|527.52|0
1646905350000|2022-03-10 09:42:30|531.36|527.84|530.72|527.2|531.36|527.84|530.72|527.2|0
1646905360000|2022-03-10 09:42:40|530.3|526.78|530.41|526.89|530.51|526.99|530.3|526.78|0
1646905370000|2022-03-10 09:42:50|530.09|526.57|530.72|527.2|530.72|527.2|530.09|526.57|0
1646905380000|2022-03-10 09:43:00|530.51|526.99|529.87|526.35|530.72|527.2|529.87|526.35|0
1646905390000|2022-03-10 09:43:10|529.66|526.14|530.41|526.89|530.41|526.89|529.66|526.14|0
1646905400000|2022-03-10 09:43:20|530.93|527.41|530.72|527.2|530.93|527.41|530.3|526.78|0
1646905410000|2022-03-10 09:43:30|530.83|527.31|530.83|527.31|531.14|527.62|530.83|527.31|0
1646905420000|2022-03-10 09:43:40|530.93|527.41|530.83|527.31|530.93|527.41|530.72|527.2|0
1646905430000|2022-03-10 09:43:50|531.14|527.62|530.72|527.2|531.14|527.62|530.72|527.2|0
1646905440000|2022-03-10 09:44:00|530.93|527.41|530.51|526.99|531.04|527.52|530.51|526.99|0
1646905450000|2022-03-10 09:44:10|531.14|527.62|531.04|527.52|531.25|527.73|531.04|527.52|0
1646905460000|2022-03-10 09:44:20|531.14|527.62|530.93|527.41|531.14|527.62|530.62|527.1|0
1646905470000|2022-03-10 09:44:30|531.25|527.73|530.83|527.31|531.25|527.73|530.72|527.2|0
1646905480000|2022-03-10 09:44:40|530.51|526.99|530.3|526.78|530.51|526.99|530.3|526.78|0
1646905490000|2022-03-10 09:44:50|530.08|526.56|530.3|526.78|530.3|526.78|530.08|526.56|0
1646905500000|2022-03-10 09:45:00|530.08|526.56|529.98|526.46|530.41|526.89|529.98|526.46|0
1646905510000|2022-03-10 09:45:10|529.66|526.14|529.45|525.93|529.66|526.14|529.24|525.72|0
1646905520000|2022-03-10 09:45:20|529.56|526.04|529.77|526.25|529.77|526.25|529.45|525.93|0
1646905530000|2022-03-10 09:45:30|530.51|526.99|531.25|527.73|531.25|527.73|530.51|526.99|0
1646905540000|2022-03-10 09:45:40|531.14|527.62|531.89|528.37|531.89|528.37|531.14|527.62|0
1646905550000|2022-03-10 09:45:50|532.1|528.58|532.2|528.68|532.2|528.68|531.78|528.26|0
1646905560000|2022-03-10 09:46:00|532.1|528.58|532.42|528.9|532.42|528.9|532.1|528.58|0
1646905570000|2022-03-10 09:46:10|532.74|529.22|532.42|528.9|532.74|529.22|532.42|528.9|0
1646905580000|2022-03-10 09:46:20|532.53|529.01|532.31|528.79|532.53|529.01|532.31|528.79|0
1646905590000|2022-03-10 09:46:30|531.89|528.37|531.78|528.26|531.99|528.47|531.78|528.26|0
1646905600000|2022-03-10 09:46:40|531.68|528.16|531.25|527.73|531.68|528.16|531.04|527.52|0
1646905610000|2022-03-10 09:46:50|531.47|527.95|531.35|527.83|531.47|527.95|531.14|527.62|0
1646905620000|2022-03-10 09:47:00|531.68|528.16|531.14|527.62|531.68|528.16|531.14|527.62|0
1646905630000|2022-03-10 09:47:10|531.57|528.05|532.63|529.11|532.74|529.22|531.57|528.05|0
1646905640000|2022-03-10 09:47:20|532.95|529.43|532.63|529.11|533.05|529.53|532.63|529.11|0
1646905650000|2022-03-10 09:47:30|532.84|529.32|533.05|529.53|533.05|529.53|532.84|529.32|0
1646905660000|2022-03-10 09:47:40|532.84|529.32|533.05|529.53|533.05|529.53|532.84|529.32|0
1646905670000|2022-03-10 09:47:50|533.26|529.74|533.9|530.38|534.01|530.49|533.26|529.74|0
1646905680000|2022-03-10 09:48:00|534.32|530.8|534.54|531.02|534.54|531.02|534.22|530.7|0
1646905690000|2022-03-10 09:48:10|534.75|531.23|534.75|531.23|534.96|531.44|534.75|531.23|0
1646905700000|2022-03-10 09:48:20|535.07|531.55|534.96|531.44|535.07|531.55|534.86|531.34|0
1646905710000|2022-03-10 09:48:30|534.75|531.23|534.54|531.02|534.75|531.23|534.32|530.8|0
1646905720000|2022-03-10 09:48:40|533.9|530.38|534.01|530.49|534.01|530.49|533.8|530.28|0
1646905730000|2022-03-10 09:48:50|533.9|530.38|535.28|531.76|535.28|531.76|533.9|530.38|0
1646905740000|2022-03-10 09:49:00|535.5|531.98|535.5|531.98|535.5|531.98|535.28|531.76|0
1646905750000|2022-03-10 09:49:10|535.39|531.87|535.17|531.65|535.5|531.98|535.17|531.65|0
1646905760000|2022-03-10 09:49:20|535.39|531.87|535.71|532.19|535.71|532.19|535.28|531.76|0
1646905770000|2022-03-10 09:49:30|535.81|532.29|535.39|531.87|535.81|532.29|535.39|531.87|0
1646905780000|2022-03-10 09:49:40|535.17|531.65|534.65|531.13|535.28|531.76|534.32|530.8|0
1646905790000|2022-03-10 09:49:50|534.54|531.02|534.22|530.7|534.54|531.02|534.22|530.7|0
1646905800000|2022-03-10 09:50:00|534.11|530.59|534.22|530.7|534.22|530.7|533.8|530.28|0
1646905810000|2022-03-10 09:50:10|533.9|530.38|534.22|530.7|534.22|530.7|533.69|530.17|0
1646905820000|2022-03-10 09:50:20|534.54|531.02|534.32|530.8|534.54|531.02|534.32|530.8|0
1646905830000|2022-03-10 09:50:30|533.47|529.95|533.69|530.17|533.9|530.38|533.47|529.95|0
1646905840000|2022-03-10 09:50:40|533.58|530.06|533.9|530.38|533.9|530.38|533.58|530.06|0
1646905850000|2022-03-10 09:50:50|533.8|530.28|534.01|530.49|534.01|530.49|533.8|530.28|0
1646905860000|2022-03-10 09:51:00|533.9|530.38|533.69|530.17|533.9|530.38|533.69|530.17|0
1646905870000|2022-03-10 09:51:10|533.9|530.38|534.96|531.44|534.96|531.44|533.9|530.38|0
1646905880000|2022-03-10 09:51:20|534.65|531.13|534.54|531.02|534.86|531.34|534.32|530.8|0
1646905890000|2022-03-10 09:51:30|535.07|531.55|535.17|531.65|535.17|531.65|534.96|531.44|0
1646905900000|2022-03-10 09:51:40|535.28|531.76|534.96|531.44|535.28|531.76|534.96|531.44|0
1646905910000|2022-03-10 09:51:50|536.24|532.72|536.13|532.61|536.24|532.72|535.6|532.08|0
1646905920000|2022-03-10 09:52:00|535.39|531.87|535.71|532.19|535.71|532.19|535.39|531.87|0
1646905930000|2022-03-10 09:52:10|536.13|532.61|536.13|532.61|536.13|532.61|535.6|532.08|0
1646905940000|2022-03-10 09:52:20|536.35|532.83|536.35|532.83|536.35|532.83|536.24|532.72|0
1646905950000|2022-03-10 09:52:30|535.92|532.4|535.39|531.87|535.92|532.4|534.86|531.34|0
1646905960000|2022-03-10 09:52:40|535.17|531.65|535.17|531.65|535.17|531.65|534.96|531.44|0
1646905970000|2022-03-10 09:52:50|535.07|531.55|535.17|531.65|535.39|531.87|534.86|531.34|0
1646905980000|2022-03-10 09:53:00|535.39|531.87|535.07|531.55|535.5|531.98|535.07|531.55|0
1646905990000|2022-03-10 09:53:10|536.24|532.72|535.81|532.29|536.24|532.72|533.37|529.85|0
1646906000000|2022-03-10 09:53:20|535.92|532.4|535.17|531.65|536.02|532.5|535.17|531.65|0
1646906010000|2022-03-10 09:53:30|536.13|532.61|535.6|532.08|536.45|532.93|535.6|532.08|0
1646906020000|2022-03-10 09:53:40|539.11|535.59|542.85|539.33|542.85|539.33|538.48|534.96|0
1646906030000|2022-03-10 09:53:50|543.91|540.39|543.27|539.75|543.91|540.39|542.63|539.11|0
1646906040000|2022-03-10 09:54:00|541.78|538.26|542.74|539.22|542.85|539.33|541.78|538.26|0
1646906050000|2022-03-10 09:54:10|544.34|540.82|543.49|539.97|544.77|541.25|543.49|539.97|0
1646906060000|2022-03-10 09:54:20|543.06|539.54|538.05|534.53|543.06|539.54|538.05|534.53|0
1646906070000|2022-03-10 09:54:30|536.45|532.93|539.11|535.59|539.11|535.59|536.45|532.93|0
1646906080000|2022-03-10 09:54:40|539.22|535.7|539.64|536.12|539.64|536.12|538.9|535.38|0
1646906090000|2022-03-10 09:54:50|540.07|536.55|543.06|539.54|543.06|539.54|540.07|536.55|0
1646906100000|2022-03-10 09:55:00|542.53|539.01|540.92|537.4|543.91|540.39|540.92|537.4|0
1646906110000|2022-03-10 09:55:10|540.5|536.98|544.13|540.61|544.13|540.61|540.5|536.98|0
1646906120000|2022-03-10 09:55:20|543.38|539.86|544.34|540.82|544.34|540.82|542.63|539.11|0
1646906130000|2022-03-10 09:55:30|542.84|539.32|542.74|539.22|544.77|541.25|542.74|539.22|0
1646906140000|2022-03-10 09:55:40|539.22|535.7|532.31|528.79|539.64|536.12|532.31|528.79|0
1646906150000|2022-03-10 09:55:50|531.35|527.83|535.92|532.4|535.92|532.4|531.35|527.83|0
1646906160000|2022-03-10 09:56:00|534.11|530.59|534.01|530.49|534.11|530.59|533.05|529.53|0
1646906170000|2022-03-10 09:56:10|535.49|531.97|534.22|530.7|535.49|531.97|534.22|530.7|0
1646906180000|2022-03-10 09:56:20|534.86|531.34|535.28|531.76|535.28|531.76|534.01|530.49|0
1646906190000|2022-03-10 09:56:30|535.17|531.65|535.81|532.29|536.02|532.5|535.17|531.65|0
1646906200000|2022-03-10 09:56:40|537.2|533.68|537.51|533.99|537.62|534.1|537.2|533.68|0
1646906210000|2022-03-10 09:56:50|538.36|534.84|539.54|536.02|539.54|536.02|538.36|534.84|0
1646906220000|2022-03-10 09:57:00|540.5|536.98|538.58|535.06|540.5|536.98|538.58|535.06|0
1646906230000|2022-03-10 09:57:10|539.43|535.91|540.61|537.09|540.61|537.09|538.79|535.27|0
1646906240000|2022-03-10 09:57:20|540.18|536.66|540.71|537.19|541.89|538.37|540.18|536.66|0
1646906250000|2022-03-10 09:57:30|541.25|537.73|540.5|536.98|541.25|537.73|540.5|536.98|0
1646906260000|2022-03-10 09:57:40|540.18|536.66|540.61|537.09|541.14|537.62|540.18|536.66|0
1646906270000|2022-03-10 09:57:50|541.56|538.04|542.2|538.68|542.2|538.68|541.56|538.04|0
1646906280000|2022-03-10 09:58:00|541.89|538.37|541.35|537.83|541.89|538.37|541.35|537.83|0
1646906290000|2022-03-10 09:58:10|541.89|538.37|540.92|537.4|542.31|538.79|540.92|537.4|0
1646906300000|2022-03-10 09:58:20|540.49|536.97|541.46|537.94|541.46|537.94|540.49|536.97|0
1646906310000|2022-03-10 09:58:30|541.35|537.83|541.14|537.62|541.99|538.47|541.14|537.62|0
1646906320000|2022-03-10 09:58:40|541.25|537.73|542.42|538.9|542.42|538.9|541.25|537.73|0
1646906330000|2022-03-10 09:58:50|542.53|539.01|543.6|540.08|543.6|540.08|542.53|539.01|0
1646906340000|2022-03-10 09:59:00|543.91|540.39|543.06|539.54|543.91|540.39|543.06|539.54|0
1646906350000|2022-03-10 09:59:10|542.31|538.79|540.49|536.97|542.31|538.79|540.49|536.97|0
1646906360000|2022-03-10 09:59:20|540.28|536.76|540.18|536.66|540.82|537.3|540.18|536.66|0
1646906370000|2022-03-10 09:59:30|540.49|536.97|540.39|536.87|540.61|537.09|540.28|536.76|0
1646906380000|2022-03-10 09:59:40|540.61|537.09|540.28|536.76|540.61|537.09|539.64|536.12|0
1646906390000|2022-03-10 09:59:50|540.61|537.09|541.25|537.73|541.25|537.73|540.61|537.09|0
1646906400000|2022-03-10 10:00:00|541.67|538.15|542.42|538.9|542.42|538.9|541.67|538.15|0
1646906410000|2022-03-10 10:00:10|543.17|539.65|541.77|538.25|543.17|539.65|541.77|538.25|0
1646906420000|2022-03-10 10:00:20|541.35|537.83|540.07|536.55|541.67|538.15|540.07|536.55|0
1646906430000|2022-03-10 10:00:30|539.43|535.91|539.54|536.02|539.97|536.45|539.43|535.91|0
1646906440000|2022-03-10 10:00:40|539|535.48|538.9|535.38|539|535.48|538.47|534.95|0
1646906450000|2022-03-10 10:00:50|538.15|534.63|538.69|535.17|538.69|535.17|538.05|534.53|0
1646906460000|2022-03-10 10:01:00|537.72|534.2|537.19|533.67|537.72|534.2|537.19|533.67|0
1646906470000|2022-03-10 10:01:10|537.94|534.42|537.19|533.67|537.94|534.42|537.19|533.67|0
1646906480000|2022-03-10 10:01:20|536.98|533.46|536.02|532.5|537.19|533.67|535.38|531.86|0
1646906490000|2022-03-10 10:01:30|536.13|532.61|536.13|532.61|536.56|533.04|536.02|532.5|0
1646906500000|2022-03-10 10:01:40|536.87|533.35|537.51|533.99|537.62|534.1|536.87|533.35|0
1646906510000|2022-03-10 10:01:50|538.57|535.05|538.05|534.53|538.57|535.05|538.05|534.53|0
1646906520000|2022-03-10 10:02:00|537.72|534.2|538.79|535.27|538.79|535.27|537.72|534.2|0
1646906530000|2022-03-10 10:02:10|538.57|535.05|539.11|535.59|539.21|535.69|538.57|535.05|0
1646906540000|2022-03-10 10:02:20|538.15|534.63|538.47|534.95|538.79|535.27|538.05|534.53|0
1646906550000|2022-03-10 10:02:30|538.57|535.05|538.26|534.74|538.57|535.05|538.05|534.53|0
1646906560000|2022-03-10 10:02:40|539.21|535.69|539.64|536.12|539.64|536.12|538.79|535.27|0
1646906570000|2022-03-10 10:02:50|539.54|536.02|539.11|535.59|539.54|536.02|538.69|535.17|0
1646906580000|2022-03-10 10:03:00|540.71|537.19|541.13|537.61|541.13|537.61|540.49|536.97|0
1646906590000|2022-03-10 10:03:10|542.53|539.01|543.38|539.86|543.7|540.18|542.53|539.01|0
1646906600000|2022-03-10 10:03:20|543.06|539.54|543.59|540.07|543.59|540.07|543.06|539.54|0
1646906610000|2022-03-10 10:03:30|543.38|539.86|542.41|538.89|543.38|539.86|541.67|538.15|0
1646906620000|2022-03-10 10:03:40|541.46|537.94|541.13|537.61|541.46|537.94|540.6|537.08|0
1646906630000|2022-03-10 10:03:50|540.71|537.19|540.07|536.55|540.71|537.19|539.54|536.02|0
1646906640000|2022-03-10 10:04:00|539.85|536.33|540.6|537.08|540.6|537.08|539.85|536.33|0
1646906650000|2022-03-10 10:04:10|540.07|536.55|540.18|536.66|540.6|537.08|539.96|536.44|0
1646906660000|2022-03-10 10:04:20|539.85|536.33|540.82|537.3|540.82|537.3|539.85|536.33|0
1646906670000|2022-03-10 10:04:30|540.92|537.4|541.77|538.25|541.77|538.25|540.92|537.4|0
1646906680000|2022-03-10 10:04:40|542.53|539.01|541.24|537.72|542.53|539.01|541.24|537.72|0
1646906690000|2022-03-10 10:04:50|541.35|537.83|541.03|537.51|541.35|537.83|541.03|537.51|0
1646906700000|2022-03-10 10:05:00|541.13|537.61|543.91|540.39|543.91|540.39|541.13|537.61|0
1646906710000|2022-03-10 10:05:10|543.81|540.29|544.77|541.25|544.77|541.25|543.81|540.29|0
1646906720000|2022-03-10 10:05:20|544.12|540.6|544.02|540.5|544.24|540.72|544.02|540.5|0
1646906730000|2022-03-10 10:05:30|543.7|540.18|542.84|539.32|544.24|540.72|542.84|539.32|0
1646906740000|2022-03-10 10:05:40|542.2|538.68|539.85|536.33|542.2|538.68|539.85|536.33|0
1646906750000|2022-03-10 10:05:50|539.96|536.44|539.85|536.33|541.03|537.51|539.85|536.33|0
1646906760000|2022-03-10 10:06:00|539.64|536.12|539.64|536.12|539.64|536.12|539.43|535.91|0
1646906770000|2022-03-10 10:06:10|538.57|535.05|538.36|534.84|538.57|535.05|538.26|534.74|0
1646906780000|2022-03-10 10:06:20|538.26|534.74|538.68|535.16|538.68|535.16|538.26|534.74|0
1646906790000|2022-03-10 10:06:30|539|535.48|538.47|534.95|539|535.48|538.04|534.52|0
1646906800000|2022-03-10 10:06:40|538.26|534.74|539.11|535.59|539.11|535.59|537.83|534.31|0
1646906810000|2022-03-10 10:06:50|539.21|535.69|540.18|536.66|540.18|536.66|539.21|535.69|0
1646906820000|2022-03-10 10:07:00|540.49|536.97|539.54|536.02|540.49|536.97|539.43|535.91|0
1646906830000|2022-03-10 10:07:10|539.11|535.59|539.54|536.02|539.54|536.02|539.11|535.59|0
1646906840000|2022-03-10 10:07:20|538.79|535.27|538.47|534.95|538.79|535.27|538.47|534.95|0
1646906850000|2022-03-10 10:07:30|539.11|535.59|539.11|535.59|539.11|535.59|538.9|535.38|0
1646906860000|2022-03-10 10:07:40|539.32|535.8|540.06|536.54|540.06|536.54|539.32|535.8|0
1646906870000|2022-03-10 10:07:50|539.96|536.44|540.06|536.54|540.06|536.54|539.64|536.12|0
1646906880000|2022-03-10 10:08:00|540.28|536.76|540.6|537.08|540.92|537.4|540.28|536.76|0
1646906890000|2022-03-10 10:08:10|540.49|536.97|541.03|537.51|541.35|537.83|540.49|536.97|0
1646906900000|2022-03-10 10:08:20|541.99|538.47|541.46|537.94|541.99|538.47|541.35|537.83|0
1646906910000|2022-03-10 10:08:30|541.13|537.61|541.77|538.25|541.77|538.25|541.13|537.61|0
1646906920000|2022-03-10 10:08:40|542.1|538.58|543.05|539.53|543.05|539.53|542.1|538.58|0
1646906930000|2022-03-10 10:08:50|543.38|539.86|546.8|543.28|546.8|543.28|543.38|539.86|0
1646906940000|2022-03-10 10:09:00|544.55|541.03|544.02|540.5|544.55|541.03|543.59|540.07|0
1646906950000|2022-03-10 10:09:10|544.55|541.03|544.45|540.93|544.55|541.03|544.45|540.93|0
1646906960000|2022-03-10 10:09:20|544.23|540.71|544.76|541.24|544.76|541.24|544.23|540.71|0
1646906970000|2022-03-10 10:09:30|544.02|540.5|543.16|539.64|544.02|540.5|542.52|539|0
1646906980000|2022-03-10 10:09:40|542.95|539.43|543.38|539.86|543.38|539.86|542.95|539.43|0
1646906990000|2022-03-10 10:09:50|543.16|539.64|543.81|540.29|543.81|540.29|542.41|538.89|0
1646907000000|2022-03-10 10:10:00|544.23|540.71|543.69|540.17|544.76|541.24|543.69|540.17|0
1646907010000|2022-03-10 10:10:10|543.59|540.07|543.69|540.17|544.45|540.93|543.59|540.07|0
1646907020000|2022-03-10 10:10:20|544.02|540.5|544.45|540.93|544.45|540.93|544.02|540.5|0
1646907030000|2022-03-10 10:10:30|544.76|541.24|543.69|540.17|544.76|541.24|543.69|540.17|0
1646907040000|2022-03-10 10:10:40|544.02|540.5|543.27|539.75|544.02|540.5|543.27|539.75|0
1646907050000|2022-03-10 10:10:50|543.59|540.07|542.63|539.11|543.69|540.17|542.63|539.11|0
1646907060000|2022-03-10 10:11:00|542.84|539.32|543.05|539.53|544.66|541.14|542.84|539.32|0
1646907070000|2022-03-10 10:11:10|543.38|539.86|544.12|540.6|544.12|540.6|543.05|539.53|0
1646907080000|2022-03-10 10:11:20|544.55|541.03|545.09|541.57|545.09|541.57|544.55|541.03|0
1646907090000|2022-03-10 10:11:30|545.41|541.89|546.05|542.53|546.05|542.53|545.41|541.89|0
1646907100000|2022-03-10 10:11:40|546.26|542.74|546.8|543.28|546.8|543.28|546.16|542.64|0
1646907110000|2022-03-10 10:11:50|546.37|542.85|546.16|542.64|546.37|542.85|546.05|542.53|0
1646907120000|2022-03-10 10:12:00|546.26|542.74|546.48|542.96|546.59|543.07|546.26|542.74|0
1646907130000|2022-03-10 10:12:10|546.26|542.74|545.52|542|546.26|542.74|545.52|542|0
1646907140000|2022-03-10 10:12:20|546.05|542.53|545.95|542.43|546.05|542.53|545.83|542.31|0
1646907150000|2022-03-10 10:12:30|545.83|542.31|545.41|541.89|545.83|542.31|545.19|541.67|0
1646907160000|2022-03-10 10:12:40|545.52|542|545.19|541.67|545.62|542.1|545.19|541.67|0
1646907170000|2022-03-10 10:12:50|545.62|542.1|545.62|542.1|545.62|542.1|545.62|542.1|0
1646907180000|2022-03-10 10:13:00|545.83|542.31|545.62|542.1|545.83|542.31|545.62|542.1|0
1646907190000|2022-03-10 10:13:10|545.41|541.89|545.52|542|545.52|542|545.3|541.78|0
1646907200000|2022-03-10 10:13:20|545.62|542.1|545.3|541.78|545.62|542.1|545.19|541.67|0
1646907210000|2022-03-10 10:13:30|545.52|542|546.8|543.28|546.8|543.28|545.52|542|0
1646907220000|2022-03-10 10:13:40|546.91|543.39|546.05|542.53|547.12|543.6|546.05|542.53|0
1646907230000|2022-03-10 10:13:50|546.26|542.74|546.48|542.96|546.91|543.39|546.26|542.74|0
1646907240000|2022-03-10 10:14:00|545.73|542.21|545.83|542.31|546.05|542.53|545.73|542.21|0
1646907250000|2022-03-10 10:14:10|545.95|542.43|545.41|541.89|545.95|542.43|545.41|541.89|0
1646907260000|2022-03-10 10:14:20|545.62|542.1|545.83|542.31|545.83|542.31|545.52|542|0
1646907270000|2022-03-10 10:14:30|546.05|542.53|546.48|542.96|546.91|543.39|546.05|542.53|0
1646907280000|2022-03-10 10:14:40|546.8|543.28|547.12|543.6|547.12|543.6|546.8|543.28|0
1646907290000|2022-03-10 10:14:50|547.02|543.5|547.33|543.81|547.33|543.81|547.02|543.5|0
1646907300000|2022-03-10 10:15:00|547.23|543.71|546.9|543.38|547.23|543.71|546.9|543.38|0
1646907310000|2022-03-10 10:15:10|547.02|543.5|546.8|543.28|547.12|543.6|546.48|542.96|0
1646907320000|2022-03-10 10:15:20|547.02|543.5|547.66|544.14|547.87|544.35|546.69|543.17|0
1646907330000|2022-03-10 10:15:30|547.23|543.71|545.73|542.21|547.23|543.71|545.73|542.21|0
1646907340000|2022-03-10 10:15:40|545.41|541.89|542.84|539.32|545.41|541.89|542.84|539.32|0
1646907350000|2022-03-10 10:15:50|543.48|539.96|544.33|540.81|545.09|541.57|543.48|539.96|0
1646907360000|2022-03-10 10:16:00|543.69|540.17|542.95|539.43|543.69|540.17|542.41|538.89|0
1646907370000|2022-03-10 10:16:10|543.05|539.53|542.74|539.22|543.27|539.75|542.74|539.22|0
1646907380000|2022-03-10 10:16:20|544.02|540.5|543.59|540.07|544.02|540.5|543.59|540.07|0
1646907390000|2022-03-10 10:16:30|543.8|540.28|543.16|539.64|543.8|540.28|543.05|539.53|0
1646907400000|2022-03-10 10:16:40|543.59|540.07|544.12|540.6|544.12|540.6|543.59|540.07|0
1646907410000|2022-03-10 10:16:50|544.45|540.93|544.76|541.24|544.76|541.24|544.45|540.93|0
1646907420000|2022-03-10 10:17:00|545.94|542.42|545.62|542.1|545.94|542.42|545.52|542|0
1646907430000|2022-03-10 10:17:10|546.05|542.53|546.05|542.53|546.16|542.64|545.94|542.42|0
1646907440000|2022-03-10 10:17:20|545.94|542.42|546.16|542.64|546.48|542.96|545.94|542.42|0
1646907450000|2022-03-10 10:17:30|545.94|542.42|546.69|543.17|546.69|543.17|545.94|542.42|0
1646907460000|2022-03-10 10:17:40|546.9|543.38|547.23|543.71|547.23|543.71|546.69|543.17|0
1646907470000|2022-03-10 10:17:50|547.02|543.5|547.23|543.71|547.76|544.24|547.02|543.5|0
1646907480000|2022-03-10 10:18:00|547.33|543.81|547.55|544.03|547.87|544.35|547.33|543.81|0
1646907490000|2022-03-10 10:18:10|547.76|544.24|546.8|543.28|547.87|544.35|546.8|543.28|0
1646907500000|2022-03-10 10:18:20|547.23|543.71|547.12|543.6|547.33|543.81|547.12|543.6|0
1646907510000|2022-03-10 10:18:30|545.83|542.31|546.8|543.28|546.8|543.28|545.83|542.31|0
1646907520000|2022-03-10 10:18:40|546.9|543.38|546.8|543.28|547.66|544.14|546.8|543.28|0
1646907530000|2022-03-10 10:18:50|547.02|543.5|547.12|543.6|547.12|543.6|546.8|543.28|0
1646907540000|2022-03-10 10:19:00|544.55|541.03|543.59|540.07|546.69|543.17|543.59|540.07|0
1646907550000|2022-03-10 10:19:10|544.23|540.71|544.02|540.5|544.55|541.03|543.05|539.53|0
1646907560000|2022-03-10 10:19:20|545.19|541.67|545.52|542|545.94|542.42|545.19|541.67|0
1646907570000|2022-03-10 10:19:30|545.19|541.67|546.37|542.85|546.37|542.85|545.19|541.67|0
1646907580000|2022-03-10 10:19:40|546.69|543.17|544.87|541.35|546.69|543.17|544.33|540.81|0
1646907590000|2022-03-10 10:19:50|544.66|541.14|544.02|540.5|544.66|541.14|543.8|540.28|0
1646907600000|2022-03-10 10:20:00|544.98|541.46|545.94|542.42|545.94|542.42|544.98|541.46|0
1646907610000|2022-03-10 10:20:10|545.62|542.1|545.83|542.31|545.83|542.31|545.19|541.67|0
1646907620000|2022-03-10 10:20:20|545.19|541.67|545.19|541.67|545.19|541.67|544.98|541.46|0
1646907630000|2022-03-10 10:20:30|545.4|541.88|544.33|540.81|545.62|542.1|543.69|540.17|0
1646907640000|2022-03-10 10:20:40|544.23|540.71|544.76|541.24|544.76|541.24|544.23|540.71|0
1646907650000|2022-03-10 10:20:50|544.12|540.6|544.76|541.24|544.87|541.35|542.84|539.32|0
1646907660000|2022-03-10 10:21:00|542.41|538.89|541.77|538.25|542.52|539|541.55|538.03|0
1646907670000|2022-03-10 10:21:10|542.19|538.67|541.77|538.25|542.19|538.67|541.45|537.93|0
1646907680000|2022-03-10 10:21:20|541.34|537.82|542.09|538.57|542.19|538.67|541.34|537.82|0
1646907690000|2022-03-10 10:21:30|541.88|538.36|541.45|537.93|541.88|538.36|541.45|537.93|0
1646907700000|2022-03-10 10:21:40|541.13|537.61|541.02|537.5|541.55|538.03|541.02|537.5|0
1646907710000|2022-03-10 10:21:50|541.13|537.61|541.13|537.61|541.34|537.82|541.13|537.61|0
1646907720000|2022-03-10 10:22:00|541.45|537.93|542.19|538.67|542.19|538.67|541.34|537.82|0
1646907730000|2022-03-10 10:22:10|542.41|538.89|543.16|539.64|543.26|539.74|542.41|538.89|0
1646907740000|2022-03-10 10:22:20|542.84|539.32|543.05|539.53|543.05|539.53|542.62|539.1|0
1646907750000|2022-03-10 10:22:30|543.16|539.64|543.48|539.96|543.48|539.96|543.16|539.64|0
1646907760000|2022-03-10 10:22:40|543.37|539.85|543.8|540.28|543.8|540.28|543.37|539.85|0
1646907770000|2022-03-10 10:22:50|543.26|539.74|543.48|539.96|543.48|539.96|543.26|539.74|0
1646907780000|2022-03-10 10:23:00|543.05|539.53|542.41|538.89|543.05|539.53|542.41|538.89|0
1646907790000|2022-03-10 10:23:10|542.73|539.21|542.84|539.32|542.95|539.43|542.73|539.21|0
1646907800000|2022-03-10 10:23:20|541.77|538.25|541.98|538.46|541.98|538.46|541.77|538.25|0
1646907810000|2022-03-10 10:23:30|541.45|537.93|541.66|538.14|541.88|538.36|541.45|537.93|0
1646907820000|2022-03-10 10:23:40|541.13|537.61|541.66|538.14|541.66|538.14|541.13|537.61|0
1646907830000|2022-03-10 10:23:50|541.55|538.03|541.34|537.82|541.55|538.03|541.24|537.72|0
1646907840000|2022-03-10 10:24:00|541.24|537.72|540.91|537.39|541.24|537.72|540.7|537.18|0
1646907850000|2022-03-10 10:24:10|540.81|537.29|540.49|536.97|540.81|537.29|540.49|536.97|0
1646907860000|2022-03-10 10:24:20|540.81|537.29|541.55|538.03|541.55|538.03|540.7|537.18|0
1646907870000|2022-03-10 10:24:30|541.34|537.82|541.98|538.46|541.98|538.46|541.13|537.61|0
1646907880000|2022-03-10 10:24:40|542.09|538.57|541.55|538.03|542.09|538.57|541.55|538.03|0
1646907890000|2022-03-10 10:24:50|541.77|538.25|541.77|538.25|541.98|538.46|541.77|538.25|0
1646907900000|2022-03-10 10:25:00|541.88|538.36|541.34|537.82|541.98|538.46|541.34|537.82|0
1646907910000|2022-03-10 10:25:10|540.91|537.39|540.7|537.18|540.91|537.39|540.49|536.97|0
1646907920000|2022-03-10 10:25:20|540.38|536.86|541.24|537.72|541.24|537.72|540.38|536.86|0
1646907930000|2022-03-10 10:25:30|541.98|538.46|541.45|537.93|541.98|538.46|541.45|537.93|0
1646907940000|2022-03-10 10:25:40|541.66|538.14|542.19|538.67|542.3|538.78|541.66|538.14|0
1646907950000|2022-03-10 10:25:50|541.77|538.25|541.98|538.46|541.98|538.46|541.77|538.25|0
1646907960000|2022-03-10 10:26:00|541.77|538.25|542.41|538.89|542.83|539.31|541.77|538.25|0
1646907970000|2022-03-10 10:26:10|542.52|539|542.62|539.1|542.62|539.1|542.09|538.57|0
1646907980000|2022-03-10 10:26:20|541.77|538.25|542.19|538.67|542.19|538.67|541.66|538.14|0
1646907990000|2022-03-10 10:26:30|541.77|538.25|541.34|537.82|541.77|538.25|541.34|537.82|0
1646908000000|2022-03-10 10:26:40|541.98|538.46|541.45|537.93|541.98|538.46|541.45|537.93|0
1646908010000|2022-03-10 10:26:50|541.02|537.5|541.02|537.5|541.02|537.5|541.02|537.5|0
1646908020000|2022-03-10 10:27:00|541.13|537.61|540.27|536.75|541.13|537.61|540.27|536.75|0
1646908030000|2022-03-10 10:27:10|540.48|536.96|540.17|536.65|540.48|536.96|540.17|536.65|0
1646908040000|2022-03-10 10:27:20|539.32|535.8|539.53|536.01|539.53|536.01|539.1|535.58|0
1646908050000|2022-03-10 10:27:30|539.32|535.8|539.63|536.11|539.63|536.11|539.32|535.8|0
1646908060000|2022-03-10 10:27:40|539.53|536.01|539.2|535.68|539.84|536.32|539.2|535.68|0
1646908070000|2022-03-10 10:27:50|539.42|535.9|540.06|536.54|540.06|536.54|539.42|535.9|0
1646908080000|2022-03-10 10:28:00|540.27|536.75|540.27|536.75|540.6|537.08|540.06|536.54|0
1646908090000|2022-03-10 10:28:10|540.6|537.08|540.17|536.65|540.6|537.08|540.17|536.65|0
1646908100000|2022-03-10 10:28:20|540.38|536.86|540.6|537.08|540.6|537.08|540.27|536.75|0
1646908110000|2022-03-10 10:28:30|540.7|537.18|540.17|536.65|540.7|537.18|540.17|536.65|0
1646908120000|2022-03-10 10:28:40|540.06|536.54|540.06|536.54|540.17|536.65|540.06|536.54|0
1646908130000|2022-03-10 10:28:50|539.96|536.44|540.06|536.54|540.06|536.54|539.96|536.44|0
1646908140000|2022-03-10 10:29:00|539.96|536.44|539.84|536.32|540.06|536.54|539.84|536.32|0
1646908150000|2022-03-10 10:29:10|539.63|536.11|539.63|536.11|539.63|536.11|539.42|535.9|0
1646908160000|2022-03-10 10:29:20|539.42|535.9|539.2|535.68|539.42|535.9|539.2|535.68|0
1646908170000|2022-03-10 10:29:30|539.1|535.58|538.89|535.37|539.1|535.58|538.56|535.04|0
1646908180000|2022-03-10 10:29:40|539.32|535.8|538.56|535.04|539.42|535.9|538.56|535.04|0
1646908190000|2022-03-10 10:29:50|538.99|535.47|539.2|535.68|539.2|535.68|538.99|535.47|0
1646908200000|2022-03-10 10:30:00|539.31|535.79|539.74|536.22|539.84|536.32|539.31|535.79|0
1646908210000|2022-03-10 10:30:10|539.95|536.43|540.81|537.29|540.81|537.29|539.95|536.43|0
1646908220000|2022-03-10 10:30:20|540.27|536.75|540.59|537.07|540.59|537.07|540.27|536.75|0
1646908230000|2022-03-10 10:30:30|540.27|536.75|540.48|536.96|540.59|537.07|540.27|536.75|0
1646908240000|2022-03-10 10:30:40|540.59|537.07|541.02|537.5|541.34|537.82|540.59|537.07|0
1646908250000|2022-03-10 10:30:50|541.12|537.6|540.91|537.39|541.12|537.6|540.81|537.29|0
1646908260000|2022-03-10 10:31:00|541.76|538.24|541.76|538.24|541.98|538.46|541.76|538.24|0
1646908270000|2022-03-10 10:31:10|541.98|538.46|542.41|538.89|542.73|539.21|541.98|538.46|0
1646908280000|2022-03-10 10:31:20|542.62|539.1|543.37|539.85|543.37|539.85|542.62|539.1|0
1646908290000|2022-03-10 10:31:30|543.47|539.95|543.16|539.64|543.47|539.95|543.16|539.64|0
1646908300000|2022-03-10 10:31:40|542.73|539.21|542.3|538.78|542.73|539.21|542.3|538.78|0
1646908310000|2022-03-10 10:31:50|542.73|539.21|542.73|539.21|542.73|539.21|542.52|539|0
1646908320000|2022-03-10 10:32:00|542.52|539|542.52|539|542.62|539.1|542.52|539|0
1646908330000|2022-03-10 10:32:10|543.05|539.53|543.37|539.85|543.37|539.85|543.05|539.53|0
1646908340000|2022-03-10 10:32:20|543.58|540.06|543.58|540.06|543.9|540.38|543.58|540.06|0
1646908350000|2022-03-10 10:32:30|543.69|540.17|543.05|539.53|543.69|540.17|543.05|539.53|0
1646908360000|2022-03-10 10:32:40|543.47|539.95|542.62|539.1|543.58|540.06|542.62|539.1|0
1646908370000|2022-03-10 10:32:50|542.52|539|542.4|538.88|542.52|539|542.19|538.67|0
1646908380000|2022-03-10 10:33:00|542.09|538.57|542.19|538.67|542.19|538.67|541.98|538.46|0
1646908390000|2022-03-10 10:33:10|542.4|538.88|541.98|538.46|542.4|538.88|541.98|538.46|0
1646908400000|2022-03-10 10:33:20|542.09|538.57|541.55|538.03|542.09|538.57|541.55|538.03|0
1646908410000|2022-03-10 10:33:30|541.66|538.14|541.34|537.82|541.66|538.14|541.34|537.82|0
1646908420000|2022-03-10 10:33:40|541.45|537.93|541.55|538.03|541.55|538.03|541.45|537.93|0
1646908430000|2022-03-10 10:33:50|541.34|537.82|541.23|537.71|541.34|537.82|541.23|537.71|0
1646908440000|2022-03-10 10:34:00|540.38|536.86|540.27|536.75|540.38|536.86|540.27|536.75|0
1646908450000|2022-03-10 10:34:10|540.06|536.54|540.27|536.75|540.48|536.96|540.06|536.54|0
1646908460000|2022-03-10 10:34:20|540.48|536.96|540.27|536.75|540.48|536.96|540.27|536.75|0
1646908470000|2022-03-10 10:34:30|540.06|536.54|539.1|535.58|540.06|536.54|539.1|535.58|0
1646908480000|2022-03-10 10:34:40|538.99|535.47|540.38|536.86|540.48|536.96|538.99|535.47|0
1646908490000|2022-03-10 10:34:50|540.27|536.75|540.81|537.29|540.81|537.29|540.27|536.75|0
1646908500000|2022-03-10 10:35:00|541.45|537.93|541.34|537.82|541.45|537.93|541.34|537.82|0
1646908510000|2022-03-10 10:35:10|541.98|538.46|541.87|538.35|541.98|538.46|541.66|538.14|0
1646908520000|2022-03-10 10:35:20|542.19|538.67|541.45|537.93|542.3|538.78|540.7|537.18|0
1646908530000|2022-03-10 10:35:30|541.23|537.71|540.91|537.39|541.34|537.82|540.91|537.39|0
1646908540000|2022-03-10 10:35:40|540.81|537.29|541.12|537.6|541.45|537.93|540.81|537.29|0
1646908550000|2022-03-10 10:35:50|541.76|538.24|541.55|538.03|541.76|538.24|541.55|538.03|0
1646908560000|2022-03-10 10:36:00|541.66|538.14|541.66|538.14|541.87|538.35|541.55|538.03|0
1646908570000|2022-03-10 10:36:10|541.23|537.71|541.55|538.03|541.55|538.03|541.23|537.71|0
1646908580000|2022-03-10 10:36:20|541.45|537.93|541.02|537.5|541.55|538.03|540.69|537.17|0
1646908590000|2022-03-10 10:36:30|540.91|537.39|540.38|536.86|540.91|537.39|540.05|536.53|0
1646908600000|2022-03-10 10:36:40|540.69|537.17|540.05|536.53|540.69|537.17|540.05|536.53|0
1646908610000|2022-03-10 10:36:50|540.17|536.65|540.59|537.07|540.59|537.07|540.05|536.53|0
1646908620000|2022-03-10 10:37:00|540.69|537.17|541.12|537.6|541.12|537.6|540.69|537.17|0
1646908630000|2022-03-10 10:37:10|541.76|538.24|542.09|538.57|542.09|538.57|541.76|538.24|0
1646908640000|2022-03-10 10:37:20|541.98|538.46|542.19|538.67|542.19|538.67|541.87|538.35|0
1646908650000|2022-03-10 10:37:30|542.4|538.88|541.98|538.46|542.4|538.88|541.98|538.46|0
1646908660000|2022-03-10 10:37:40|541.87|538.35|541.98|538.46|541.98|538.46|541.33|537.81|0
1646908670000|2022-03-10 10:37:50|542.09|538.57|541.45|537.93|542.09|538.57|541.45|537.93|0
1646908680000|2022-03-10 10:38:00|541.23|537.71|541.23|537.71|541.33|537.81|541.23|537.71|0
1646908690000|2022-03-10 10:38:10|540.69|537.17|540.81|537.29|540.81|537.29|540.69|537.17|0
1646908700000|2022-03-10 10:38:20|541.33|537.81|541.23|537.71|541.45|537.93|541.23|537.71|0
1646908710000|2022-03-10 10:38:30|541.12|537.6|541.55|538.03|541.55|538.03|541.12|537.6|0
1646908720000|2022-03-10 10:38:40|541.45|537.93|541.66|538.14|541.66|538.14|541.45|537.93|0
1646908730000|2022-03-10 10:38:50|541.76|538.24|541.45|537.93|541.76|538.24|541.45|537.93|0
1646908740000|2022-03-10 10:39:00|541.55|538.03|541.12|537.6|541.55|538.03|541.12|537.6|0
1646908750000|2022-03-10 10:39:10|541.87|538.35|541.76|538.24|541.87|538.35|541.76|538.24|0
1646908760000|2022-03-10 10:39:20|543.9|540.38|544.11|540.59|544.11|540.59|543.8|540.28|0
1646908770000|2022-03-10 10:39:30|544.97|541.45|544.97|541.45|544.97|541.45|544.87|541.35|0
1646908780000|2022-03-10 10:39:40|545.29|541.77|544.97|541.45|545.51|541.99|544.97|541.45|0
1646908790000|2022-03-10 10:39:50|545.29|541.77|545.08|541.56|545.29|541.77|545.08|541.56|0
1646908800000|2022-03-10 10:40:00|545.29|541.77|544.65|541.13|545.29|541.77|544.33|540.81|0
1646908810000|2022-03-10 10:40:10|544.54|541.02|545.29|541.77|545.29|541.77|544.54|541.02|0
1646908820000|2022-03-10 10:40:20|545.18|541.66|545.29|541.77|545.29|541.77|544.75|541.23|0
1646908830000|2022-03-10 10:40:30|545.61|542.09|545.29|541.77|545.61|542.09|545.29|541.77|0
1646908840000|2022-03-10 10:40:40|545.61|542.09|545.61|542.09|545.94|542.42|545.61|542.09|0
1646908850000|2022-03-10 10:40:50|545.51|541.99|545.51|541.99|545.72|542.2|545.29|541.77|0
1646908860000|2022-03-10 10:41:00|545.18|541.66|545.08|541.56|545.4|541.88|545.08|541.56|0
1646908870000|2022-03-10 10:41:10|545.18|541.66|545.72|542.2|545.72|542.2|544.75|541.23|0
1646908880000|2022-03-10 10:41:20|545.61|542.09|544.54|541.02|545.61|542.09|544.54|541.02|0
1646908890000|2022-03-10 10:41:30|544.22|540.7|544.01|540.49|544.22|540.7|544.01|540.49|0
1646908900000|2022-03-10 10:41:40|544.11|540.59|544.65|541.13|544.65|541.13|544.01|540.49|0
1646908910000|2022-03-10 10:41:50|544.75|541.23|544.54|541.02|544.87|541.35|544.54|541.02|0
1646908920000|2022-03-10 10:42:00|544.44|540.92|544.75|541.23|544.75|541.23|544.44|540.92|0
1646908930000|2022-03-10 10:42:10|544.65|541.13|543.9|540.38|544.97|541.45|543.9|540.38|0
1646908940000|2022-03-10 10:42:20|544.11|540.59|544.22|540.7|544.44|540.92|544.11|540.59|0
1646908950000|2022-03-10 10:42:30|544.01|540.49|543.9|540.38|544.33|540.81|543.9|540.38|0
1646908960000|2022-03-10 10:42:40|543.79|540.27|543.9|540.38|543.9|540.38|543.79|540.27|0
1646908970000|2022-03-10 10:42:50|543.68|540.16|543.68|540.16|543.68|540.16|543.68|540.16|0
1646908980000|2022-03-10 10:43:00|542.94|539.42|543.15|539.63|543.15|539.63|542.83|539.31|0
1646908990000|2022-03-10 10:43:10|543.04|539.52|543.26|539.74|543.26|539.74|542.83|539.31|0
1646909000000|2022-03-10 10:43:20|543.47|539.95|543.68|540.16|543.68|540.16|543.47|539.95|0
1646909010000|2022-03-10 10:43:30|543.9|540.38|544.01|540.49|544.22|540.7|543.9|540.38|0
1646909020000|2022-03-10 10:43:40|544.54|541.02|544.97|541.45|544.97|541.45|544.44|540.92|0
1646909030000|2022-03-10 10:43:50|544.86|541.34|544.65|541.13|544.97|541.45|544.65|541.13|0
1646909040000|2022-03-10 10:44:00|544.33|540.81|544.33|540.81|544.33|540.81|544.01|540.49|0
1646909050000|2022-03-10 10:44:10|544.11|540.59|544.65|541.13|544.65|541.13|544.01|540.49|0
1646909060000|2022-03-10 10:44:20|544.86|541.34|544.54|541.02|544.86|541.34|544.54|541.02|0
1646909070000|2022-03-10 10:44:30|544.32|540.8|544.54|541.02|544.54|541.02|544.32|540.8|0
1646909080000|2022-03-10 10:44:40|544.65|541.13|544.75|541.23|544.75|541.23|544.32|540.8|0
1646909090000|2022-03-10 10:44:50|544.86|541.34|544.65|541.13|544.86|541.34|544.44|540.92|0
1646909100000|2022-03-10 10:45:00|544.54|541.02|544.54|541.02|544.65|541.13|544.54|541.02|0
1646909110000|2022-03-10 10:45:10|544.11|540.59|543.47|539.95|544.11|540.59|543.47|539.95|0
1646909120000|2022-03-10 10:45:20|543.58|540.06|543.47|539.95|543.58|540.06|543.47|539.95|0
1646909130000|2022-03-10 10:45:30|543.37|539.85|544.54|541.02|544.54|541.02|542.72|539.2|0
1646909140000|2022-03-10 10:45:40|544.75|541.23|544.97|541.45|544.97|541.45|544.75|541.23|0
1646909150000|2022-03-10 10:45:50|544.86|541.34|544.86|541.34|545.18|541.66|544.86|541.34|0
1646909160000|2022-03-10 10:46:00|544.44|540.92|544.22|540.7|544.44|540.92|544.22|540.7|0
1646909170000|2022-03-10 10:46:10|543.25|539.73|543.37|539.85|543.47|539.95|543.25|539.73|0
1646909180000|2022-03-10 10:46:20|543.68|540.16|543.58|540.06|543.79|540.27|543.58|540.06|0
1646909190000|2022-03-10 10:46:30|543.15|539.63|542.94|539.42|543.15|539.63|542.94|539.42|0
1646909200000|2022-03-10 10:46:40|543.37|539.85|543.9|540.38|543.9|540.38|543.37|539.85|0
1646909210000|2022-03-10 10:46:50|544.22|540.7|544.01|540.49|544.22|540.7|543.9|540.38|0
1646909220000|2022-03-10 10:47:00|543.47|539.95|543.68|540.16|543.68|540.16|543.47|539.95|0
1646909230000|2022-03-10 10:47:10|544.65|541.13|544.65|541.13|544.75|541.23|544.65|541.13|0
1646909240000|2022-03-10 10:47:20|544.75|541.23|544.54|541.02|544.75|541.23|544.54|541.02|0
1646909250000|2022-03-10 10:47:30|544.32|540.8|544.44|540.92|544.44|540.92|544.32|540.8|0
1646909260000|2022-03-10 10:47:40|544.65|541.13|544.43|540.91|544.65|541.13|544.43|540.91|0
1646909270000|2022-03-10 10:47:50|544.65|541.13|545.08|541.56|545.29|541.77|544.65|541.13|0
1646909280000|2022-03-10 10:48:00|545.18|541.66|545.08|541.56|545.18|541.66|545.08|541.56|0
1646909290000|2022-03-10 10:48:10|544.97|541.45|544.97|541.45|545.08|541.56|544.97|541.45|0
1646909300000|2022-03-10 10:48:20|545.08|541.56|544.97|541.45|545.08|541.56|544.97|541.45|0
1646909310000|2022-03-10 10:48:30|545.18|541.66|544.97|541.45|545.18|541.66|544.97|541.45|0
1646909320000|2022-03-10 10:48:40|544.54|541.02|544.01|540.49|544.54|541.02|544.01|540.49|0
1646909330000|2022-03-10 10:48:50|544.11|540.59|543.79|540.27|544.11|540.59|543.47|539.95|0
1646909340000|2022-03-10 10:49:00|543.58|540.06|543.15|539.63|543.68|540.16|543.15|539.63|0
1646909350000|2022-03-10 10:49:10|543.47|539.95|542.08|538.56|543.47|539.95|541.76|538.24|0
1646909360000|2022-03-10 10:49:20|542.19|538.67|542.08|538.56|542.19|538.67|541.97|538.45|0
1646909370000|2022-03-10 10:49:30|541.97|538.45|541.76|538.24|541.97|538.45|541.54|538.02|0
1646909380000|2022-03-10 10:49:40|541.87|538.35|541.87|538.35|541.87|538.35|541.54|538.02|0
1646909390000|2022-03-10 10:49:50|541.76|538.24|540.9|537.38|541.76|538.24|540.9|537.38|0
1646909400000|2022-03-10 10:50:00|541.01|537.49|541.44|537.92|541.54|538.02|541.01|537.49|0
1646909410000|2022-03-10 10:50:10|541.66|538.14|541.87|538.35|541.87|538.35|541.33|537.81|0
1646909420000|2022-03-10 10:50:20|541.76|538.24|541.87|538.35|541.97|538.45|541.76|538.24|0
1646909430000|2022-03-10 10:50:30|541.97|538.45|542.08|538.56|542.18|538.66|541.97|538.45|0
1646909440000|2022-03-10 10:50:40|542.18|538.66|541.97|538.45|542.18|538.66|541.97|538.45|0
1646909450000|2022-03-10 10:50:50|542.08|538.56|541.76|538.24|542.08|538.56|541.76|538.24|0
1646909460000|2022-03-10 10:51:00|541.97|538.45|541.76|538.24|541.97|538.45|541.76|538.24|0
1646909470000|2022-03-10 10:51:10|542.08|538.56|542.3|538.78|542.3|538.78|542.08|538.56|0
1646909480000|2022-03-10 10:51:20|542.4|538.88|542.18|538.66|542.4|538.88|542.18|538.66|0
1646909490000|2022-03-10 10:51:30|541.76|538.24|542.08|538.56|542.08|538.56|541.76|538.24|0
1646909500000|2022-03-10 10:51:40|541.97|538.45|542.3|538.78|542.3|538.78|541.97|538.45|0
1646909510000|2022-03-10 10:51:50|542.4|538.88|542.72|539.2|542.72|539.2|542.4|538.88|0
1646909520000|2022-03-10 10:52:00|542.61|539.09|542.83|539.31|542.83|539.31|542.61|539.09|0
1646909530000|2022-03-10 10:52:10|542.61|539.09|543.04|539.52|543.04|539.52|542.61|539.09|0
1646909540000|2022-03-10 10:52:20|542.94|539.42|542.83|539.31|542.94|539.42|542.83|539.31|0
1646909550000|2022-03-10 10:52:30|542.94|539.42|542.83|539.31|542.94|539.42|542.83|539.31|0
1646909560000|2022-03-10 10:52:40|542.72|539.2|542.61|539.09|542.83|539.31|542.61|539.09|0
1646909570000|2022-03-10 10:52:50|542.18|538.66|542.29|538.77|542.4|538.88|542.18|538.66|0
1646909580000|2022-03-10 10:53:00|542.08|538.56|542.18|538.66|542.4|538.88|541.97|538.45|0
1646909590000|2022-03-10 10:53:10|541.87|538.35|541.44|537.92|541.87|538.35|541.44|537.92|0
1646909600000|2022-03-10 10:53:20|541.54|538.02|540.8|537.28|541.54|538.02|540.8|537.28|0
1646909610000|2022-03-10 10:53:30|541.23|537.71|541.23|537.71|541.33|537.81|541.23|537.71|0
1646909620000|2022-03-10 10:53:40|541.33|537.81|540.59|537.07|541.33|537.81|540.59|537.07|0
1646909630000|2022-03-10 10:53:50|540.48|536.96|540.69|537.17|540.69|537.17|540.48|536.96|0
1646909640000|2022-03-10 10:54:00|540.37|536.85|540.48|536.96|540.48|536.96|540.37|536.85|0
1646909650000|2022-03-10 10:54:10|540.59|537.07|540.9|537.38|540.9|537.38|540.48|536.96|0
1646909660000|2022-03-10 10:54:20|540.8|537.28|541.23|537.71|541.23|537.71|540.8|537.28|0
1646909670000|2022-03-10 10:54:30|540.9|537.38|541.33|537.81|541.33|537.81|540.9|537.38|0
1646909680000|2022-03-10 10:54:40|541.12|537.6|541.23|537.71|541.23|537.71|541.12|537.6|0
1646909690000|2022-03-10 10:54:50|541.12|537.6|541.44|537.92|541.44|537.92|541.12|537.6|0
1646909700000|2022-03-10 10:55:00|541.54|538.02|541.33|537.81|541.54|538.02|541.33|537.81|0
1646909710000|2022-03-10 10:55:10|541.44|537.92|541.23|537.71|541.44|537.92|541.12|537.6|0
1646909720000|2022-03-10 10:55:20|541.54|538.02|541.54|538.02|541.54|538.02|541.33|537.81|0
1646909730000|2022-03-10 10:55:30|541.33|537.81|541.01|537.49|541.33|537.81|540.9|537.38|0
1646909740000|2022-03-10 10:55:40|540.47|536.95|541.33|537.81|541.33|537.81|540.47|536.95|0
1646909750000|2022-03-10 10:55:50|541.44|537.92|543.47|539.95|543.47|539.95|541.44|537.92|0
1646909760000|2022-03-10 10:56:00|543.25|539.73|545.39|541.87|545.39|541.87|543.25|539.73|0
1646909770000|2022-03-10 10:56:10|545.5|541.98|546.25|542.73|546.25|542.73|545.5|541.98|0
1646909780000|2022-03-10 10:56:20|546.68|543.16|546.25|542.73|546.68|543.16|546.25|542.73|0
1646909790000|2022-03-10 10:56:30|546.36|542.84|545.5|541.98|546.57|543.05|545.5|541.98|0
1646909800000|2022-03-10 10:56:40|545.82|542.3|546.36|542.84|546.46|542.94|545.82|542.3|0
1646909810000|2022-03-10 10:56:50|546.25|542.73|546.79|543.27|547.1|543.58|546.25|542.73|0
1646909820000|2022-03-10 10:57:00|546.46|542.94|546.89|543.37|546.89|543.37|546.46|542.94|0
1646909830000|2022-03-10 10:57:10|547.53|544.01|548.18|544.66|548.18|544.66|547.53|544.01|0
1646909840000|2022-03-10 10:57:20|548.82|545.3|547.96|544.44|548.82|545.3|547.96|544.44|0
1646909850000|2022-03-10 10:57:30|547.75|544.23|547.96|544.44|548.18|544.66|547.75|544.23|0
1646909860000|2022-03-10 10:57:40|548.07|544.55|547.32|543.8|548.07|544.55|547.32|543.8|0
1646909870000|2022-03-10 10:57:50|547.43|543.91|547.22|543.7|547.43|543.91|547.22|543.7|0
1646909880000|2022-03-10 10:58:00|547.53|544.01|547|543.48|547.53|544.01|547|543.48|0
1646909890000|2022-03-10 10:58:10|546.89|543.37|546.68|543.16|547|543.48|546.68|543.16|0
1646909900000|2022-03-10 10:58:20|547.1|543.58|546.89|543.37|547.1|543.58|546.89|543.37|0
1646909910000|2022-03-10 10:58:30|546.79|543.27|547.32|543.8|547.32|543.8|546.79|543.27|0
1646909920000|2022-03-10 10:58:40|547.1|543.58|546.89|543.37|547.1|543.58|546.89|543.37|0
1646909930000|2022-03-10 10:58:50|547.32|543.8|546.89|543.37|547.32|543.8|546.89|543.37|0
1646909940000|2022-03-10 10:59:00|547.1|543.58|547.22|543.7|547.22|543.7|546.89|543.37|0
1646909950000|2022-03-10 10:59:10|547.32|543.8|547.1|543.58|547.53|544.01|547.1|543.58|0
1646909960000|2022-03-10 10:59:20|547.43|543.91|547.64|544.12|547.75|544.23|547.43|543.91|0
1646909970000|2022-03-10 10:59:30|547.32|543.8|547.53|544.01|547.53|544.01|547.32|543.8|0
1646909980000|2022-03-10 10:59:40|547.64|544.12|547.75|544.23|547.75|544.23|547.64|544.12|0
1646909990000|2022-03-10 10:59:50|548.18|544.66|548.61|545.09|548.61|545.09|548.07|544.55|0
1646910000000|2022-03-10 11:00:00|548.5|544.98|548.61|545.09|548.61|545.09|548.5|544.98|0
1646910010000|2022-03-10 11:00:10|548.82|545.3|549.03|545.51|549.03|545.51|548.82|545.3|0
1646910020000|2022-03-10 11:00:20|548.93|545.41|548.61|545.09|548.93|545.41|548.61|545.09|0
1646910030000|2022-03-10 11:00:30|548.18|544.66|547.53|544.01|548.29|544.77|547.53|544.01|0
1646910040000|2022-03-10 11:00:40|547.43|543.91|547.22|543.7|547.43|543.91|546.89|543.37|0
1646910050000|2022-03-10 11:00:50|547.32|543.8|547|543.48|547.32|543.8|547|543.48|0
1646910060000|2022-03-10 11:01:00|547.1|543.58|547.75|544.23|547.75|544.23|547.1|543.58|0
1646910070000|2022-03-10 11:01:10|547.53|544.01|547.75|544.23|547.86|544.34|547.53|544.01|0
1646910080000|2022-03-10 11:01:20|547|543.48|547.43|543.91|547.43|543.91|547|543.48|0
1646910090000|2022-03-10 11:01:30|547.53|544.01|547.75|544.23|547.75|544.23|547.43|543.91|0
1646910100000|2022-03-10 11:01:40|547.64|544.12|547.96|544.44|547.96|544.44|547.64|544.12|0
1646910110000|2022-03-10 11:01:50|547.86|544.34|547.75|544.23|547.86|544.34|547.75|544.23|0
1646910120000|2022-03-10 11:02:00|547.21|543.69|547.1|543.58|547.32|543.8|547.1|543.58|0
1646910130000|2022-03-10 11:02:10|546.67|543.15|547.96|544.44|547.96|544.44|546.67|543.15|0
1646910140000|2022-03-10 11:02:20|547.86|544.34|547.75|544.23|547.86|544.34|547.64|544.12|0
1646910150000|2022-03-10 11:02:30|547.86|544.34|547.75|544.23|547.86|544.34|547.75|544.23|0
1646910160000|2022-03-10 11:02:40|547.64|544.12|547.96|544.44|547.96|544.44|547.64|544.12|0
1646910170000|2022-03-10 11:02:50|547.32|543.8|547.43|543.91|547.53|544.01|547.32|543.8|0
1646910180000|2022-03-10 11:03:00|547.75|544.23|547.86|544.34|547.86|544.34|547.75|544.23|0
1646910190000|2022-03-10 11:03:10|547.75|544.23|547.64|544.12|547.86|544.34|547.53|544.01|0
1646910200000|2022-03-10 11:03:20|547.86|544.34|548.07|544.55|548.07|544.55|547.86|544.34|0
1646910210000|2022-03-10 11:03:30|547.96|544.44|547.32|543.8|547.96|544.44|547.1|543.58|0
1646910220000|2022-03-10 11:03:40|547.1|543.58|547.1|543.58|547.1|543.58|547.1|543.58|0
1646910230000|2022-03-10 11:03:50|546.79|543.27|546.57|543.05|546.79|543.27|546.57|543.05|0
1646910240000|2022-03-10 11:04:00|546.46|542.94|546.25|542.73|546.67|543.15|546.25|542.73|0
1646910250000|2022-03-10 11:04:10|546.67|543.15|546.46|542.94|546.67|543.15|546.46|542.94|0
1646910260000|2022-03-10 11:04:20|546.79|543.27|546.57|543.05|546.79|543.27|546.46|542.94|0
1646910270000|2022-03-10 11:04:30|546.46|542.94|546.36|542.84|546.46|542.94|546.36|542.84|0
1646910280000|2022-03-10 11:04:40|546.24|542.72|546.79|543.27|546.79|543.27|546.24|542.72|0
1646910290000|2022-03-10 11:04:50|546.89|543.37|546.89|543.37|546.89|543.37|546.89|543.37|0
1646910300000|2022-03-10 11:05:00|547|543.48|547.53|544.01|547.53|544.01|546.89|543.37|0
1646910310000|2022-03-10 11:05:10|547.75|544.23|547.96|544.44|547.96|544.44|547.75|544.23|0
1646910320000|2022-03-10 11:05:20|547.75|544.23|547.86|544.34|547.86|544.34|547.75|544.23|0
1646910330000|2022-03-10 11:05:30|548.6|545.08|548.39|544.87|548.6|545.08|548.39|544.87|0
1646910340000|2022-03-10 11:05:40|548.82|545.3|548.82|545.3|548.82|545.3|548.72|545.2|0
1646910350000|2022-03-10 11:05:50|548.93|545.41|552.15|548.63|552.15|548.63|548.93|545.41|0
1646910360000|2022-03-10 11:06:00|551.83|548.31|552.04|548.52|552.04|548.52|551.18|547.66|0
1646910370000|2022-03-10 11:06:10|551.83|548.31|551.18|547.66|551.83|548.31|550.86|547.34|0
1646910380000|2022-03-10 11:06:20|551.29|547.77|550.97|547.45|551.29|547.77|550.97|547.45|0
1646910390000|2022-03-10 11:06:30|551.61|548.09|551.18|547.66|551.72|548.2|551.18|547.66|0
1646910400000|2022-03-10 11:06:40|551.08|547.56|552.26|548.74|552.26|548.74|551.08|547.56|0
1646910410000|2022-03-10 11:06:50|552.15|548.63|552.58|549.06|552.58|549.06|552.15|548.63|0
1646910420000|2022-03-10 11:07:00|552.04|548.52|551.61|548.09|552.04|548.52|551.61|548.09|0
1646910430000|2022-03-10 11:07:10|551.83|548.31|551.29|547.77|551.83|548.31|551.18|547.66|0
1646910440000|2022-03-10 11:07:20|550.97|547.45|551.4|547.88|551.72|548.2|550.97|547.45|0
1646910450000|2022-03-10 11:07:30|550.97|547.45|551.08|547.56|551.08|547.56|550.86|547.34|0
1646910460000|2022-03-10 11:07:40|551.18|547.66|550.75|547.23|551.18|547.66|550.75|547.23|0
1646910470000|2022-03-10 11:07:50|550.54|547.02|550.43|546.91|550.54|547.02|550.43|546.91|0
1646910480000|2022-03-10 11:08:00|550.65|547.13|551.72|548.2|551.83|548.31|550.65|547.13|0
1646910490000|2022-03-10 11:08:10|551.61|548.09|551.4|547.88|551.61|548.09|551.4|547.88|0
1646910500000|2022-03-10 11:08:20|551.61|548.09|551.4|547.88|551.72|548.2|551.4|547.88|0
1646910510000|2022-03-10 11:08:30|551.61|548.09|552.15|548.63|552.15|548.63|551.61|548.09|0
1646910520000|2022-03-10 11:08:40|551.83|548.31|552.15|548.63|552.26|548.74|551.83|548.31|0
1646910530000|2022-03-10 11:08:50|552.47|548.95|552.47|548.95|552.58|549.06|552.47|548.95|0
1646910540000|2022-03-10 11:09:00|552.26|548.74|552.26|548.74|552.26|548.74|552.15|548.63|0
1646910550000|2022-03-10 11:09:10|552.04|548.52|552.04|548.52|552.04|548.52|552.04|548.52|0
1646910560000|2022-03-10 11:09:20|552.26|548.74|552.04|548.52|552.26|548.74|552.04|548.52|0
1646910570000|2022-03-10 11:09:30|551.83|548.31|551.83|548.31|552.15|548.63|551.83|548.31|0
1646910580000|2022-03-10 11:09:40|551.94|548.42|552.04|548.52|552.15|548.63|551.94|548.42|0
1646910590000|2022-03-10 11:09:50|552.15|548.63|552.47|548.95|552.47|548.95|552.04|548.52|0
1646910600000|2022-03-10 11:10:00|552.37|548.85|552.04|548.52|552.37|548.85|552.04|548.52|0
1646910610000|2022-03-10 11:10:10|552.37|548.85|552.9|549.38|552.9|549.38|552.37|548.85|0
1646910620000|2022-03-10 11:10:20|553.12|549.6|552.58|549.06|553.12|549.6|552.47|548.95|0
1646910630000|2022-03-10 11:10:30|552.8|549.28|552.8|549.28|552.8|549.28|552.37|548.85|0
1646910640000|2022-03-10 11:10:40|552.9|549.38|552.69|549.17|552.9|549.38|552.69|549.17|0
1646910650000|2022-03-10 11:10:50|552.58|549.06|553.12|549.6|553.12|549.6|552.58|549.06|0
1646910660000|2022-03-10 11:11:00|553.98|550.46|553.98|550.46|554.3|550.78|553.98|550.46|0
1646910670000|2022-03-10 11:11:10|553.87|550.35|553.98|550.46|554.41|550.89|553.87|550.35|0
1646910680000|2022-03-10 11:11:20|553.55|550.03|554.41|550.89|554.41|550.89|553.55|550.03|0
1646910690000|2022-03-10 11:11:30|554.84|551.32|554.41|550.89|554.84|551.32|554.19|550.67|0
1646910700000|2022-03-10 11:11:40|554.52|551|554.41|550.89|554.52|551|554.41|550.89|0
1646910710000|2022-03-10 11:11:50|554.52|551|554.62|551.1|554.62|551.1|554.52|551|0
1646910720000|2022-03-10 11:12:00|554.41|550.89|553.98|550.46|554.41|550.89|553.98|550.46|0
1646910730000|2022-03-10 11:12:10|553.87|550.35|553.01|549.49|553.87|550.35|553.01|549.49|0
1646910740000|2022-03-10 11:12:20|552.9|549.38|552.04|548.52|552.9|549.38|552.04|548.52|0
1646910750000|2022-03-10 11:12:30|552.25|548.73|552.47|548.95|552.47|548.95|552.25|548.73|0
1646910760000|2022-03-10 11:12:40|552.04|548.52|551.18|547.66|552.15|548.63|551.18|547.66|0
1646910770000|2022-03-10 11:12:50|551.39|547.87|549.03|545.51|551.39|547.87|549.03|545.51|0
1646910780000|2022-03-10 11:13:00|548.28|544.76|548.5|544.98|548.5|544.98|547.74|544.22|0
1646910790000|2022-03-10 11:13:10|549.03|545.51|548.17|544.65|549.25|545.73|548.17|544.65|0
1646910800000|2022-03-10 11:13:20|549.03|545.51|548.39|544.87|549.03|545.51|548.39|544.87|0
1646910810000|2022-03-10 11:13:30|548.5|544.98|548.82|545.3|548.82|545.3|548.5|544.98|0
1646910820000|2022-03-10 11:13:40|548.93|545.41|548.93|545.41|548.93|545.41|548.93|545.41|0
1646910830000|2022-03-10 11:13:50|548.82|545.3|548.82|545.3|549.24|545.72|548.82|545.3|0
1646910840000|2022-03-10 11:14:00|549.24|545.72|548.82|545.3|549.24|545.72|548.82|545.3|0
1646910850000|2022-03-10 11:14:10|548.93|545.41|549.14|545.62|549.14|545.62|548.6|545.08|0
1646910860000|2022-03-10 11:14:20|549.36|545.84|549.36|545.84|549.36|545.84|549.36|545.84|0
1646910870000|2022-03-10 11:14:30|549.24|545.72|549.79|546.27|549.79|546.27|549.24|545.72|0
1646910880000|2022-03-10 11:14:40|549.89|546.37|549.57|546.05|549.89|546.37|549.57|546.05|0
1646910890000|2022-03-10 11:14:50|549.24|545.72|549.03|545.51|549.24|545.72|549.03|545.51|0
1646910900000|2022-03-10 11:15:00|548.82|545.3|548.93|545.41|549.14|545.62|548.82|545.3|0
1646910910000|2022-03-10 11:15:10|549.14|545.62|548.93|545.41|549.24|545.72|548.93|545.41|0
1646910920000|2022-03-10 11:15:20|548.17|544.65|548.93|545.41|548.93|545.41|548.17|544.65|0
1646910930000|2022-03-10 11:15:30|548.81|545.29|548.81|545.29|548.81|545.29|548.6|545.08|0
1646910940000|2022-03-10 11:15:40|548.71|545.19|548.39|544.87|548.71|545.19|548.39|544.87|0
1646910950000|2022-03-10 11:15:50|548.5|544.98|548.5|544.98|548.5|544.98|547.96|544.44|0
1646910960000|2022-03-10 11:16:00|548.39|544.87|548.71|545.19|548.71|545.19|548.39|544.87|0
1646910970000|2022-03-10 11:16:10|548.17|544.65|548.17|544.65|548.17|544.65|548.17|544.65|0
1646910980000|2022-03-10 11:16:20|548.39|544.87|548.6|545.08|548.6|545.08|548.28|544.76|0
1646910990000|2022-03-10 11:16:30|549.03|545.51|548.93|545.41|549.46|545.94|548.93|545.41|0
1646911000000|2022-03-10 11:16:40|549.46|545.94|549.57|546.05|549.57|546.05|549.24|545.72|0
1646911010000|2022-03-10 11:16:50|549.67|546.15|549.46|545.94|549.67|546.15|549.46|545.94|0
1646911020000|2022-03-10 11:17:00|549.57|546.05|549.67|546.15|549.67|546.15|549.57|546.05|0
1646911030000|2022-03-10 11:17:10|549.46|545.94|549.36|545.84|549.67|546.15|549.36|545.84|0
1646911040000|2022-03-10 11:17:20|549.46|545.94|549.46|545.94|549.57|546.05|549.46|545.94|0
1646911050000|2022-03-10 11:17:30|549.57|546.05|549.89|546.37|549.89|546.37|549.57|546.05|0
1646911060000|2022-03-10 11:17:40|549.46|545.94|549.57|546.05|549.57|546.05|549.46|545.94|0
1646911070000|2022-03-10 11:17:50|549.14|545.62|549.89|546.37|549.89|546.37|549.14|545.62|0
1646911080000|2022-03-10 11:18:00|550.1|546.58|550.1|546.58|550.1|546.58|550|546.48|0
1646911090000|2022-03-10 11:18:10|549.89|546.37|549.89|546.37|549.89|546.37|549.89|546.37|0
1646911100000|2022-03-10 11:18:20|549.78|546.26|549.46|545.94|549.78|546.26|549.46|545.94|0
1646911110000|2022-03-10 11:18:30|549.35|545.83|549.67|546.15|549.78|546.26|549.35|545.83|0
1646911120000|2022-03-10 11:18:40|550.1|546.58|549.46|545.94|550.1|546.58|549.46|545.94|0
1646911130000|2022-03-10 11:18:50|549.35|545.83|549.46|545.94|549.57|546.05|549.35|545.83|0
1646911140000|2022-03-10 11:19:00|549.35|545.83|549.67|546.15|549.67|546.15|549.24|545.72|0
1646911150000|2022-03-10 11:19:10|549.46|545.94|549.89|546.37|549.89|546.37|549.35|545.83|0
1646911160000|2022-03-10 11:19:20|549.67|546.15|549.67|546.15|549.67|546.15|549.57|546.05|0
1646911170000|2022-03-10 11:19:30|549.46|545.94|549.67|546.15|549.67|546.15|549.35|545.83|0
1646911180000|2022-03-10 11:19:40|549.46|545.94|549.24|545.72|549.46|545.94|549.24|545.72|0
1646911190000|2022-03-10 11:19:50|549.67|546.15|549.57|546.05|549.67|546.15|549.46|545.94|0
1646911200000|2022-03-10 11:20:00|549.67|546.15|549.46|545.94|549.78|546.26|549.35|545.83|0
1646911210000|2022-03-10 11:20:10|549.03|545.51|548.81|545.29|549.14|545.62|548.81|545.29|0
1646911220000|2022-03-10 11:20:20|549.14|545.62|549.35|545.83|549.46|545.94|549.03|545.51|0
1646911230000|2022-03-10 11:20:30|549.24|545.72|548.5|544.98|549.24|545.72|548.5|544.98|0
1646911240000|2022-03-10 11:20:40|548.81|545.29|549.03|545.51|549.03|545.51|548.81|545.29|0
1646911250000|2022-03-10 11:20:50|549.14|545.62|548.81|545.29|549.14|545.62|548.71|545.19|0
1646911260000|2022-03-10 11:21:00|548.71|545.19|548.17|544.65|548.71|545.19|548.17|544.65|0
1646911270000|2022-03-10 11:21:10|548.38|544.86|548.17|544.65|548.38|544.86|548.07|544.55|0
1646911280000|2022-03-10 11:21:20|547.95|544.43|547.74|544.22|547.95|544.43|547.74|544.22|0
1646911290000|2022-03-10 11:21:30|547.53|544.01|547.1|543.58|547.53|544.01|547.1|543.58|0
1646911300000|2022-03-10 11:21:40|546.78|543.26|546.24|542.72|547.1|543.58|546.24|542.72|0
1646911310000|2022-03-10 11:21:50|546.35|542.83|546.67|543.15|546.67|543.15|546.35|542.83|0
1646911320000|2022-03-10 11:22:00|546.99|543.47|547.1|543.58|547.31|543.79|546.88|543.36|0
1646911330000|2022-03-10 11:22:10|547.31|543.79|547.1|543.58|547.31|543.79|547.1|543.58|0
1646911340000|2022-03-10 11:22:20|546.88|543.36|546.88|543.36|547.1|543.58|546.88|543.36|0
1646911350000|2022-03-10 11:22:30|546.67|543.15|546.45|542.93|546.67|543.15|546.24|542.72|0
1646911360000|2022-03-10 11:22:40|546.24|542.72|546.24|542.72|546.24|542.72|545.92|542.4|0
1646911370000|2022-03-10 11:22:50|546.14|542.62|546.78|543.26|546.78|543.26|546.14|542.62|0
1646911380000|2022-03-10 11:23:00|546.67|543.15|546.78|543.26|546.78|543.26|546.67|543.15|0
1646911390000|2022-03-10 11:23:10|547.21|543.69|546.67|543.15|547.31|543.79|546.67|543.15|0
1646911400000|2022-03-10 11:23:20|546.24|542.72|546.56|543.04|546.67|543.15|546.24|542.72|0
1646911410000|2022-03-10 11:23:30|546.67|543.15|546.67|543.15|546.67|543.15|546.67|543.15|0
1646911420000|2022-03-10 11:23:40|546.45|542.93|546.45|542.93|546.45|542.93|546.45|542.93|0
1646911430000|2022-03-10 11:23:50|546.67|543.15|546.56|543.04|546.67|543.15|546.56|543.04|0
1646911440000|2022-03-10 11:24:00|546.45|542.93|546.45|542.93|546.45|542.93|546.45|542.93|0
1646911450000|2022-03-10 11:24:10|545.92|542.4|546.24|542.72|546.24|542.72|545.92|542.4|0
1646911460000|2022-03-10 11:24:20|546.45|542.93|546.02|542.5|546.56|543.04|546.02|542.5|0
1646911470000|2022-03-10 11:24:30|546.14|542.62|546.24|542.72|546.24|542.72|545.17|541.65|0
1646911480000|2022-03-10 11:24:40|546.14|542.62|546.67|543.15|546.99|543.47|546.14|542.62|0
1646911490000|2022-03-10 11:24:50|546.78|543.26|546.67|543.15|546.78|543.26|546.56|543.04|0
1646911500000|2022-03-10 11:25:00|546.56|543.04|546.88|543.36|546.88|543.36|546.35|542.83|0
1646911510000|2022-03-10 11:25:10|546.45|542.93|545.81|542.29|546.45|542.93|545.81|542.29|0
1646911520000|2022-03-10 11:25:20|545.71|542.19|546.45|542.93|546.45|542.93|545.71|542.19|0
1646911530000|2022-03-10 11:25:30|546.24|542.72|546.45|542.93|546.45|542.93|546.24|542.72|0
1646911540000|2022-03-10 11:25:40|546.78|543.26|546.24|542.72|546.78|543.26|546.24|542.72|0
1646911550000|2022-03-10 11:25:50|546.02|542.5|545.92|542.4|546.13|542.61|545.92|542.4|0
1646911560000|2022-03-10 11:26:00|545.81|542.29|545.71|542.19|545.81|542.29|545.71|542.19|0
1646911570000|2022-03-10 11:26:10|545.81|542.29|544.74|541.22|545.81|542.29|544.74|541.22|0
1646911580000|2022-03-10 11:26:20|544.95|541.43|545.17|541.65|545.17|541.65|544.95|541.43|0
1646911590000|2022-03-10 11:26:30|545.06|541.54|544.95|541.43|545.06|541.54|544.95|541.43|0
1646911600000|2022-03-10 11:26:40|545.38|541.86|545.59|542.07|545.59|542.07|545.38|541.86|0
1646911610000|2022-03-10 11:26:50|545.71|542.19|546.02|542.5|546.02|542.5|545.71|542.19|0
1646911620000|2022-03-10 11:27:00|545.92|542.4|545.49|541.97|545.92|542.4|545.49|541.97|0
1646911630000|2022-03-10 11:27:10|545.38|541.86|545.59|542.07|545.59|542.07|545.38|541.86|0
1646911640000|2022-03-10 11:27:20|545.38|541.86|545.38|541.86|545.38|541.86|545.38|541.86|0
1646911650000|2022-03-10 11:27:30|544.74|541.22|545.06|541.54|545.06|541.54|544.74|541.22|0
1646911660000|2022-03-10 11:27:40|545.38|541.86|545.71|542.19|545.71|542.19|545.28|541.76|0
1646911670000|2022-03-10 11:27:50|546.02|542.5|545.49|541.97|546.02|542.5|545.49|541.97|0
1646911680000|2022-03-10 11:28:00|545.38|541.86|544.74|541.22|545.38|541.86|544.74|541.22|0
1646911690000|2022-03-10 11:28:10|544.64|541.12|544.42|540.9|544.64|541.12|544.1|540.58|0
1646911700000|2022-03-10 11:28:20|544.52|541|544.21|540.69|544.52|541|544.21|540.69|0
1646911710000|2022-03-10 11:28:30|544.52|541|544.74|541.22|544.74|541.22|544.52|541|0
1646911720000|2022-03-10 11:28:40|545.06|541.54|545.17|541.65|546.02|542.5|545.06|541.54|0
1646911730000|2022-03-10 11:28:50|545.06|541.54|545.17|541.65|545.28|541.76|545.06|541.54|0
1646911740000|2022-03-10 11:29:00|544.95|541.43|545.06|541.54|545.06|541.54|544.95|541.43|0
1646911750000|2022-03-10 11:29:10|545.17|541.65|545.81|542.29|545.81|542.29|545.17|541.65|0
1646911760000|2022-03-10 11:29:20|545.59|542.07|546.02|542.5|546.02|542.5|545.59|542.07|0
1646911770000|2022-03-10 11:29:30|546.67|543.15|546.02|542.5|546.67|543.15|546.02|542.5|0
1646911780000|2022-03-10 11:29:40|546.13|542.61|545.59|542.07|546.13|542.61|545.59|542.07|0
1646911790000|2022-03-10 11:29:50|545.71|542.19|545.81|542.29|545.81|542.29|545.59|542.07|0
1646911800000|2022-03-10 11:30:00|545.38|541.86|546.45|542.93|546.45|542.93|545.38|541.86|0
1646911810000|2022-03-10 11:30:10|546.56|543.04|547.95|544.43|547.95|544.43|546.56|543.04|0
1646911820000|2022-03-10 11:30:20|547.63|544.11|547.85|544.33|547.85|544.33|547.52|544|0
1646911830000|2022-03-10 11:30:30|547.95|544.43|548.06|544.54|548.17|544.65|547.95|544.43|0
1646911840000|2022-03-10 11:30:40|547.95|544.43|548.38|544.86|548.38|544.86|547.74|544.22|0
1646911850000|2022-03-10 11:30:50|548.17|544.65|548.49|544.97|548.49|544.97|548.17|544.65|0
1646911860000|2022-03-10 11:31:00|548.06|544.54|548.17|544.65|548.38|544.86|548.06|544.54|0
1646911870000|2022-03-10 11:31:10|548.38|544.86|549.02|545.5|549.14|545.62|548.38|544.86|0
1646911880000|2022-03-10 11:31:20|548.59|545.07|548.92|545.4|549.14|545.62|548.49|544.97|0
1646911890000|2022-03-10 11:31:30|548.71|545.19|549.24|545.72|549.24|545.72|548.71|545.19|0
1646911900000|2022-03-10 11:31:40|548.92|545.4|549.35|545.83|549.35|545.83|548.92|545.4|0
1646911910000|2022-03-10 11:31:50|549.24|545.72|548.59|545.07|549.24|545.72|548.59|545.07|0
1646911920000|2022-03-10 11:32:00|548.92|545.4|549.45|545.93|549.45|545.93|548.92|545.4|0
1646911930000|2022-03-10 11:32:10|549.14|545.62|548.59|545.07|549.14|545.62|548.59|545.07|0
1646911940000|2022-03-10 11:32:20|548.71|545.19|549.02|545.5|549.02|545.5|548.71|545.19|0
1646911950000|2022-03-10 11:32:30|548.81|545.29|547.85|544.33|548.81|545.29|547.85|544.33|0
1646911960000|2022-03-10 11:32:40|548.28|544.76|548.17|544.65|548.28|544.76|548.17|544.65|0
1646911970000|2022-03-10 11:32:50|548.28|544.76|548.06|544.54|548.28|544.76|548.06|544.54|0
1646911980000|2022-03-10 11:33:00|548.28|544.76|548.17|544.65|548.38|544.86|548.17|544.65|0
1646911990000|2022-03-10 11:33:10|548.38|544.86|547.63|544.11|548.38|544.86|547.63|544.11|0
1646912000000|2022-03-10 11:33:20|547.74|544.22|546.88|543.36|547.74|544.22|546.88|543.36|0
1646912010000|2022-03-10 11:33:30|547.09|543.57|547.63|544.11|547.63|544.11|547.09|543.57|0
1646912020000|2022-03-10 11:33:40|547.2|543.68|547.52|544|547.63|544.11|547.2|543.68|0
1646912030000|2022-03-10 11:33:50|547.42|543.9|547.52|544|547.85|544.33|547.31|543.79|0
1646912040000|2022-03-10 11:34:00|547.42|543.9|546.99|543.47|547.42|543.9|546.99|543.47|0
1646912050000|2022-03-10 11:34:10|546.88|543.36|546.77|543.25|546.99|543.47|546.77|543.25|0
1646912060000|2022-03-10 11:34:20|547.09|543.57|547.31|543.79|547.31|543.79|547.09|543.57|0
1646912070000|2022-03-10 11:34:30|547.42|543.9|547.42|543.9|547.42|543.9|547.42|543.9|0
1646912080000|2022-03-10 11:34:40|547.52|544|548.06|544.54|548.06|544.54|547.52|544|0
1646912090000|2022-03-10 11:34:50|547.95|544.43|547.63|544.11|547.95|544.43|547.63|544.11|0
1646912100000|2022-03-10 11:35:00|547.52|544|548.38|544.86|548.38|544.86|547.52|544|0
1646912110000|2022-03-10 11:35:10|548.59|545.07|549.02|545.5|549.02|545.5|548.59|545.07|0
1646912120000|2022-03-10 11:35:20|548.92|545.4|549.24|545.72|549.24|545.72|548.92|545.4|0
1646912130000|2022-03-10 11:35:30|548.92|545.4|549.35|545.83|549.45|545.93|548.81|545.29|0
1646912140000|2022-03-10 11:35:40|549.45|545.93|550.1|546.58|550.1|546.58|549.45|545.93|0
1646912150000|2022-03-10 11:35:50|549.88|546.36|549.78|546.26|550.1|546.58|549.78|546.26|0
1646912160000|2022-03-10 11:36:00|549.67|546.15|549.88|546.36|550.1|546.58|549.67|546.15|0
1646912170000|2022-03-10 11:36:10|549.67|546.15|549.35|545.83|549.67|546.15|549.35|545.83|0
1646912180000|2022-03-10 11:36:20|549.24|545.72|549.24|545.72|549.24|545.72|549.13|545.61|0
1646912190000|2022-03-10 11:36:30|549.02|545.5|548.16|544.64|549.02|545.5|548.16|544.64|0
1646912200000|2022-03-10 11:36:40|548.38|544.86|547.73|544.21|548.38|544.86|547.73|544.21|0
1646912210000|2022-03-10 11:36:50|547.09|543.57|547.31|543.79|547.31|543.79|547.09|543.57|0
1646912220000|2022-03-10 11:37:00|547.52|544|546.88|543.36|547.52|544|546.88|543.36|0
1646912230000|2022-03-10 11:37:10|546.23|542.71|546.02|542.5|546.23|542.71|545.59|542.07|0
1646912240000|2022-03-10 11:37:20|546.35|542.83|546.45|542.93|546.45|542.93|546.23|542.71|0
1646912250000|2022-03-10 11:37:30|546.66|543.14|546.66|543.14|546.66|543.14|546.56|543.04|0
1646912260000|2022-03-10 11:37:40|546.88|543.36|547.09|543.57|547.09|543.57|546.88|543.36|0
1646912270000|2022-03-10 11:37:50|546.77|543.25|546.66|543.14|546.77|543.25|546.45|542.93|0
1646912280000|2022-03-10 11:38:00|547.09|543.57|546.88|543.36|547.09|543.57|546.88|543.36|0
1646912290000|2022-03-10 11:38:10|546.77|543.25|546.66|543.14|546.77|543.25|546.66|543.14|0
1646912300000|2022-03-10 11:38:20|547.42|543.9|547.73|544.21|547.73|544.21|547.42|543.9|0
1646912310000|2022-03-10 11:38:30|547.95|544.43|548.38|544.86|548.38|544.86|547.73|544.21|0
1646912320000|2022-03-10 11:38:40|548.16|544.64|548.92|545.4|548.92|545.4|548.16|544.64|0
1646912330000|2022-03-10 11:38:50|548.59|545.07|548.59|545.07|548.59|545.07|548.38|544.86|0
1646912340000|2022-03-10 11:39:00|548.49|544.97|548.27|544.75|548.49|544.97|547.95|544.43|0
1646912350000|2022-03-10 11:39:10|548.16|544.64|549.24|545.72|549.45|545.93|548.16|544.64|0
1646912360000|2022-03-10 11:39:20|549.67|546.15|550.1|546.58|550.1|546.58|549.67|546.15|0
1646912370000|2022-03-10 11:39:30|550.42|546.9|550.64|547.12|550.74|547.22|550.42|546.9|0
1646912380000|2022-03-10 11:39:40|550.52|547|550.52|547|550.85|547.33|550.52|547|0
1646912390000|2022-03-10 11:39:50|550.31|546.79|550.74|547.22|550.74|547.22|550.31|546.79|0
1646912400000|2022-03-10 11:40:00|551.17|547.65|552.03|548.51|552.46|548.94|551.17|547.65|0
1646912410000|2022-03-10 11:40:10|551.81|548.29|552.25|548.73|552.25|548.73|551.71|548.19|0
1646912420000|2022-03-10 11:40:20|552.46|548.94|551.93|548.41|552.46|548.94|551.93|548.41|0
1646912430000|2022-03-10 11:40:30|551.6|548.08|551.81|548.29|551.81|548.29|551.5|547.98|0
1646912440000|2022-03-10 11:40:40|552.03|548.51|552.14|548.62|552.14|548.62|552.03|548.51|0
1646912450000|2022-03-10 11:40:50|552.03|548.51|551.6|548.08|552.14|548.62|551.6|548.08|0
1646912460000|2022-03-10 11:41:00|551.5|547.98|551.6|548.08|551.6|548.08|551.5|547.98|0
1646912470000|2022-03-10 11:41:10|550.31|546.79|550.64|547.12|550.85|547.33|550.31|546.79|0
1646912480000|2022-03-10 11:41:20|550.52|547|549.88|546.36|550.52|547|549.88|546.36|0
1646912490000|2022-03-10 11:41:30|550.09|546.57|549.88|546.36|550.09|546.57|549.88|546.36|0
1646912500000|2022-03-10 11:41:40|549.66|546.14|549.24|545.72|549.66|546.14|549.13|545.61|0
1646912510000|2022-03-10 11:41:50|549.35|545.83|549.35|545.83|549.45|545.93|549.24|545.72|0
1646912520000|2022-03-10 11:42:00|549.02|545.5|549.02|545.5|549.02|545.5|549.02|545.5|0
1646912530000|2022-03-10 11:42:10|548.81|545.29|548.92|545.4|549.24|545.72|548.81|545.29|0
1646912540000|2022-03-10 11:42:20|548.81|545.29|549.02|545.5|549.13|545.61|548.81|545.29|0
1646912550000|2022-03-10 11:42:30|549.24|545.72|549.45|545.93|549.45|545.93|549.13|545.61|0
1646912560000|2022-03-10 11:42:40|549.24|545.72|548.92|545.4|549.24|545.72|548.81|545.29|0
1646912570000|2022-03-10 11:42:50|549.02|545.5|548.7|545.18|549.02|545.5|548.7|545.18|0
1646912580000|2022-03-10 11:43:00|548.38|544.86|548.38|544.86|548.38|544.86|548.38|544.86|0
1646912590000|2022-03-10 11:43:10|548.27|544.75|548.27|544.75|548.27|544.75|548.27|544.75|0
1646912600000|2022-03-10 11:43:20|548.38|544.86|548.38|544.86|548.38|544.86|548.16|544.64|0
1646912610000|2022-03-10 11:43:30|548.16|544.64|548.59|545.07|548.59|545.07|548.16|544.64|0
1646912620000|2022-03-10 11:43:40|549.02|545.5|548.49|544.97|549.02|545.5|548.49|544.97|0
1646912630000|2022-03-10 11:43:50|548.59|545.07|548.38|544.86|549.02|545.5|548.38|544.86|0
1646912640000|2022-03-10 11:44:00|548.16|544.64|548.16|544.64|548.16|544.64|547.95|544.43|0
1646912650000|2022-03-10 11:44:10|547.84|544.32|547.95|544.43|547.95|544.43|547.73|544.21|0
1646912660000|2022-03-10 11:44:20|547.73|544.21|547.52|544|547.73|544.21|547.52|544|0
1646912670000|2022-03-10 11:44:30|547.85|544.33|548.6|545.08|548.6|545.08|547.74|544.22|0
1646912680000|2022-03-10 11:44:40|547.95|544.43|547.42|543.9|547.95|544.43|547.42|543.9|0
1646912690000|2022-03-10 11:44:50|547.74|544.22|547.95|544.43|547.95|544.43|547.64|544.12|0
1646912700000|2022-03-10 11:45:00|547.85|544.33|548.17|544.65|548.17|544.65|547.85|544.33|0
1646912710000|2022-03-10 11:45:10|548.38|544.86|548.38|544.86|548.38|544.86|548.17|544.65|0
1646912720000|2022-03-10 11:45:20|548.49|544.97|548.38|544.86|548.49|544.97|548.38|544.86|0
1646912730000|2022-03-10 11:45:30|547.95|544.43|547.74|544.22|547.95|544.43|547.74|544.22|0
1646912740000|2022-03-10 11:45:40|548.17|544.65|547.85|544.33|548.17|544.65|547.85|544.33|0
1646912750000|2022-03-10 11:45:50|547.74|544.22|547.52|544|547.74|544.22|547.42|543.9|0
1646912760000|2022-03-10 11:46:00|547.64|544.12|547.64|544.12|547.74|544.22|547.64|544.12|0
1646912770000|2022-03-10 11:46:10|547.31|543.79|547.52|544|547.52|544|547.31|543.79|0
1646912780000|2022-03-10 11:46:20|547.64|544.12|547.52|544|547.64|544.12|547.52|544|0
1646912790000|2022-03-10 11:46:30|547.42|543.9|547.31|543.79|547.42|543.9|547.09|543.57|0
1646912800000|2022-03-10 11:46:40|547.64|544.12|549.03|545.51|549.03|545.51|547.64|544.12|0
1646912810000|2022-03-10 11:46:50|549.35|545.83|549.46|545.94|549.67|546.15|549.35|545.83|0
1646912820000|2022-03-10 11:47:00|549.24|545.72|549.89|546.37|549.89|546.37|549.24|545.72|0
1646912840000|2022-03-10 11:47:20|549.78|546.26|549.89|546.37|549.89|546.37|549.67|546.15|0
1646912850000|2022-03-10 11:47:30|550.32|546.8|550.21|546.69|550.32|546.8|550.21|546.69|0
1646912860000|2022-03-10 11:47:40|550.1|546.58|550.43|546.91|550.43|546.91|549.89|546.37|0
1646912870000|2022-03-10 11:47:50|550.53|547.01|550.21|546.69|550.53|547.01|550.21|546.69|0
1646912880000|2022-03-10 11:48:00|550.32|546.8|550.32|546.8|550.53|547.01|550.32|546.8|0
1646912890000|2022-03-10 11:48:10|550.53|547.01|551.18|547.66|551.39|547.87|550.53|547.01|0
1646912900000|2022-03-10 11:48:20|551.39|547.87|551.39|547.87|551.61|548.09|551.29|547.77|0
1646912910000|2022-03-10 11:48:30|551.61|548.09|550.96|547.44|551.61|548.09|550.96|547.44|0
1646912920000|2022-03-10 11:48:40|551.39|547.87|551.5|547.98|551.61|548.09|551.39|547.87|0
1646912930000|2022-03-10 11:48:50|551.61|548.09|551.82|548.3|551.82|548.3|551.61|548.09|0
1646912940000|2022-03-10 11:49:00|552.04|548.52|551.93|548.41|552.04|548.52|551.93|548.41|0
1646912950000|2022-03-10 11:49:10|552.15|548.63|552.47|548.95|552.47|548.95|552.15|548.63|0
1646912960000|2022-03-10 11:49:20|552.58|549.06|552.36|548.84|552.68|549.16|552.36|548.84|0
1646912970000|2022-03-10 11:49:30|552.47|548.95|552.47|548.95|552.58|549.06|552.47|548.95|0
1646912980000|2022-03-10 11:49:40|552.68|549.16|552.8|549.28|552.8|549.28|552.47|548.95|0
1646912990000|2022-03-10 11:49:50|552.68|549.16|552.04|548.52|552.8|549.28|552.04|548.52|0
1646913000000|2022-03-10 11:50:00|552.15|548.63|553.23|549.71|553.23|549.71|552.15|548.63|0
1646913010000|2022-03-10 11:50:10|553.44|549.92|553.33|549.81|553.76|550.24|553.33|549.81|0
1646913020000|2022-03-10 11:50:20|552.68|549.16|551.5|547.98|552.68|549.16|551.5|547.98|0
1646913030000|2022-03-10 11:50:30|551.72|548.2|552.25|548.73|552.25|548.73|551.72|548.2|0
1646913040000|2022-03-10 11:50:40|551.93|548.41|553.33|549.81|553.33|549.81|551.93|548.41|0
1646913050000|2022-03-10 11:50:50|553.11|549.59|553.11|549.59|553.11|549.59|553.01|549.49|0
1646913060000|2022-03-10 11:51:00|554.41|550.89|555.05|551.53|555.17|551.65|554.41|550.89|0
1646913070000|2022-03-10 11:51:10|554.41|550.89|554.73|551.21|554.73|551.21|554.41|550.89|0
1646913080000|2022-03-10 11:51:20|554.62|551.1|553.98|550.46|554.62|551.1|553.98|550.46|0
1646913090000|2022-03-10 11:51:30|553.76|550.24|554.52|551|554.52|551|553.76|550.24|0
1646913100000|2022-03-10 11:51:40|554.09|550.57|554.84|551.32|554.84|551.32|553.98|550.46|0
1646913110000|2022-03-10 11:51:50|554.73|551.21|554.19|550.67|554.73|551.21|554.09|550.57|0
1646913120000|2022-03-10 11:52:00|554.52|551|554.41|550.89|554.62|551.1|554.41|550.89|0
1646913130000|2022-03-10 11:52:10|554.62|551.1|553.98|550.46|554.62|551.1|553.98|550.46|0
1646913140000|2022-03-10 11:52:20|554.09|550.57|554.3|550.78|554.41|550.89|554.09|550.57|0
1646913150000|2022-03-10 11:52:30|554.19|550.67|554.3|550.78|554.3|550.78|554.19|550.67|0
1646913160000|2022-03-10 11:52:40|554.41|550.89|553.87|550.35|554.62|551.1|553.87|550.35|0
1646913170000|2022-03-10 11:52:50|553.76|550.24|553.66|550.14|554.19|550.67|553.66|550.14|0
1646913180000|2022-03-10 11:53:00|553.76|550.24|553.76|550.24|553.76|550.24|553.66|550.14|0
1646913190000|2022-03-10 11:53:10|553.98|550.46|553.54|550.02|553.98|550.46|553.54|550.02|0
1646913200000|2022-03-10 11:53:20|553.76|550.24|553.76|550.24|553.76|550.24|553.76|550.24|0
1646913210000|2022-03-10 11:53:30|553.54|550.02|554.09|550.57|554.09|550.57|553.54|550.02|0
1646913220000|2022-03-10 11:53:40|553.97|550.45|554.84|551.32|554.84|551.32|553.97|550.45|0
1646913230000|2022-03-10 11:53:50|554.62|551.1|554.52|551|554.62|551.1|554.52|551|0
1646913240000|2022-03-10 11:54:00|554.3|550.78|553.76|550.24|554.62|551.1|553.76|550.24|0
1646913250000|2022-03-10 11:54:10|554.73|551.21|554.73|551.21|554.73|551.21|554.62|551.1|0
1646913260000|2022-03-10 11:54:20|554.62|551.1|555.7|552.18|555.7|552.18|554.62|551.1|0
1646913270000|2022-03-10 11:54:30|555.27|551.75|555.48|551.96|555.48|551.96|555.27|551.75|0
1646913280000|2022-03-10 11:54:40|555.27|551.75|555.92|552.4|555.92|552.4|555.27|551.75|0
1646913290000|2022-03-10 11:54:50|556.56|553.04|556.78|553.26|556.78|553.26|556.56|553.04|0
1646913300000|2022-03-10 11:55:00|556.35|552.83|556.13|552.61|556.56|553.04|556.13|552.61|0
1646913310000|2022-03-10 11:55:10|556.35|552.83|556.13|552.61|556.35|552.83|556.03|552.51|0
1646913320000|2022-03-10 11:55:20|556.35|552.83|556.24|552.72|556.35|552.83|556.24|552.72|0
1646913330000|2022-03-10 11:55:30|556.13|552.61|555.7|552.18|556.13|552.61|555.7|552.18|0
1646913340000|2022-03-10 11:55:40|555.6|552.08|555.48|551.96|555.7|552.18|555.48|551.96|0
1646913350000|2022-03-10 11:55:50|555.27|551.75|555.27|551.75|555.27|551.75|555.05|551.53|0
1646913360000|2022-03-10 11:56:00|554.84|551.32|555.05|551.53|555.27|551.75|554.84|551.32|0
1646913370000|2022-03-10 11:56:10|555.48|551.96|555.48|551.96|555.48|551.96|555.48|551.96|0
1646913380000|2022-03-10 11:56:20|555.6|552.08|554.95|551.43|555.6|552.08|554.95|551.43|0
1646913390000|2022-03-10 11:56:30|555.05|551.53|554.95|551.43|555.05|551.53|554.95|551.43|0
1646913400000|2022-03-10 11:56:40|555.05|551.53|555.05|551.53|555.05|551.53|555.05|551.53|0
1646913410000|2022-03-10 11:56:50|554.95|551.43|554.19|550.67|554.95|551.43|554.19|550.67|0
1646913420000|2022-03-10 11:57:00|554.3|550.78|554.3|550.78|554.73|551.21|554.3|550.78|0
1646913430000|2022-03-10 11:57:10|553.33|549.81|553.54|550.02|553.54|550.02|553.33|549.81|0
1646913440000|2022-03-10 11:57:20|553.22|549.7|552.9|549.38|553.22|549.7|552.9|549.38|0
1646913450000|2022-03-10 11:57:30|553.11|549.59|552.9|549.38|553.11|549.59|552.9|549.38|0
1646913460000|2022-03-10 11:57:40|553.01|549.49|553.01|549.49|553.01|549.49|552.9|549.38|0
1646913470000|2022-03-10 11:57:50|552.9|549.38|553.54|550.02|553.54|550.02|552.79|549.27|0
1646913480000|2022-03-10 11:58:00|553.33|549.81|553.76|550.24|553.87|550.35|553.33|549.81|0
1646913490000|2022-03-10 11:58:10|554.09|550.57|553.97|550.45|554.09|550.57|553.97|550.45|0
1646913500000|2022-03-10 11:58:20|554.3|550.78|554.19|550.67|554.4|550.88|554.19|550.67|0
1646913510000|2022-03-10 11:58:30|553.97|550.45|553.97|550.45|553.97|550.45|553.97|550.45|0
1646913520000|2022-03-10 11:58:40|553.76|550.24|553.11|549.59|553.76|550.24|553.11|549.59|0
1646913530000|2022-03-10 11:58:50|553.22|549.7|553.11|549.59|553.22|549.7|552.9|549.38|0
1646913540000|2022-03-10 11:59:00|552.36|548.84|552.68|549.16|552.68|549.16|552.36|548.84|0
1646913550000|2022-03-10 11:59:10|552.15|548.63|552.25|548.73|552.25|548.73|552.15|548.63|0
1646913560000|2022-03-10 11:59:20|552.58|549.06|552.58|549.06|552.58|549.06|552.58|549.06|0
1646913570000|2022-03-10 11:59:30|552.68|549.16|553.11|549.59|553.11|549.59|552.68|549.16|0
1646913580000|2022-03-10 11:59:40|552.9|549.38|552.9|549.38|552.9|549.38|552.9|549.38|0
1646913590000|2022-03-10 11:59:50|553.01|549.49|552.79|549.27|553.01|549.49|552.46|548.94|0
1646913600000|2022-03-10 12:00:00|552.25|548.73|551.6|548.08|552.46|548.94|551.6|548.08|0
1646913610000|2022-03-10 12:00:10|551.39|547.87|551.82|548.3|551.82|548.3|551.39|547.87|0
1646913620000|2022-03-10 12:00:20|551.71|548.19|551.39|547.87|551.93|548.41|551.39|547.87|0
1646913630000|2022-03-10 12:00:30|551.6|548.08|551.6|548.08|552.46|548.94|551.6|548.08|0
1646913640000|2022-03-10 12:00:40|551.82|548.3|551.5|547.98|551.82|548.3|551.5|547.98|0
1646913650000|2022-03-10 12:00:50|551.6|548.08|551.82|548.3|551.82|548.3|551.5|547.98|0
1646913660000|2022-03-10 12:01:00|551.71|548.19|552.25|548.73|552.25|548.73|551.71|548.19|0
1646913670000|2022-03-10 12:01:10|552.36|548.84|552.03|548.51|552.36|548.84|552.03|548.51|0
1646913680000|2022-03-10 12:01:20|552.36|548.84|552.03|548.51|552.36|548.84|552.03|548.51|0
1646913690000|2022-03-10 12:01:30|551.71|548.19|552.03|548.51|552.03|548.51|551.71|548.19|0
1646913700000|2022-03-10 12:01:40|552.46|548.94|552.89|549.37|552.89|549.37|552.46|548.94|0
1646913710000|2022-03-10 12:01:50|552.79|549.27|552.89|549.37|552.89|549.37|552.79|549.27|0
1646913720000|2022-03-10 12:02:00|553.01|549.49|552.79|549.27|553.33|549.81|552.79|549.27|0
1646913730000|2022-03-10 12:02:10|552.68|549.16|552.89|549.37|553.11|549.59|552.68|549.16|0
1646913740000|2022-03-10 12:02:20|553.54|550.02|553.54|550.02|553.54|550.02|553.22|549.7|0
1646913750000|2022-03-10 12:02:30|554.19|550.67|554.4|550.88|554.4|550.88|554.19|550.67|0
1646913760000|2022-03-10 12:02:40|554.19|550.67|555.05|551.53|555.05|551.53|554.19|550.67|0
1646913770000|2022-03-10 12:02:50|554.73|551.21|554.62|551.1|554.73|551.21|554.4|550.88|0
1646913780000|2022-03-10 12:03:00|554.73|551.21|554.62|551.1|554.73|551.21|554.52|551|0
1646913790000|2022-03-10 12:03:10|555.05|551.53|555.05|551.53|555.05|551.53|555.05|551.53|0
1646913800000|2022-03-10 12:03:20|555.27|551.75|555.48|551.96|555.48|551.96|555.27|551.75|0
1646913810000|2022-03-10 12:03:30|555.27|551.75|555.38|551.86|555.38|551.86|555.27|551.75|0
1646913820000|2022-03-10 12:03:40|555.27|551.75|555.16|551.64|555.27|551.75|554.95|551.43|0
1646913830000|2022-03-10 12:03:50|555.05|551.53|555.59|552.07|555.59|552.07|554.95|551.43|0
1646913840000|2022-03-10 12:04:00|555.05|551.53|555.91|552.39|555.91|552.39|555.05|551.53|0
1646913850000|2022-03-10 12:04:10|555.81|552.29|556.46|552.94|556.46|552.94|555.81|552.29|0
1646913860000|2022-03-10 12:04:20|555.81|552.29|556.78|553.26|556.78|553.26|555.7|552.18|0
1646913870000|2022-03-10 12:04:30|557.21|553.69|558.94|555.42|558.94|555.42|557.21|553.69|0
1646913880000|2022-03-10 12:04:40|558.83|555.31|558.72|555.2|559.16|555.64|558.72|555.2|0
1646913890000|2022-03-10 12:04:50|558.94|555.42|559.16|555.64|559.16|555.64|558.94|555.42|0
1646913900000|2022-03-10 12:05:00|558.94|555.42|558.51|554.99|558.94|555.42|558.51|554.99|0
1646913910000|2022-03-10 12:05:10|558.72|555.2|558.29|554.77|558.72|555.2|558.29|554.77|0
1646913920000|2022-03-10 12:05:20|558.07|554.55|558.51|554.99|558.51|554.99|557.86|554.34|0
1646913930000|2022-03-10 12:05:30|558.29|554.77|558.51|554.99|558.62|555.1|558.29|554.77|0
1646913940000|2022-03-10 12:05:40|558.4|554.88|558.4|554.88|558.4|554.88|558.4|554.88|0
1646913950000|2022-03-10 12:05:50|558.51|554.99|558.29|554.77|558.51|554.99|558.29|554.77|0
1646913960000|2022-03-10 12:06:00|557.97|554.45|557.64|554.12|557.97|554.45|557.64|554.12|0
1646913970000|2022-03-10 12:06:10|557.86|554.34|557.64|554.12|557.86|554.34|557.64|554.12|0
1646913980000|2022-03-10 12:06:20|557.42|553.9|557.42|553.9|557.42|553.9|557.1|553.58|0
1646913990000|2022-03-10 12:06:30|556.99|553.47|556.99|553.47|556.99|553.47|556.99|553.47|0
1646914000000|2022-03-10 12:06:40|557.21|553.69|557.21|553.69|557.21|553.69|557.21|553.69|0
1646914010000|2022-03-10 12:06:50|557.42|553.9|557.32|553.8|557.42|553.9|557.21|553.69|0
1646914020000|2022-03-10 12:07:00|557.21|553.69|555.7|552.18|557.21|553.69|555.7|552.18|0
1646914030000|2022-03-10 12:07:10|555.59|552.07|555.59|552.07|555.59|552.07|555.59|552.07|0
1646914040000|2022-03-10 12:07:20|555.7|552.18|555.81|552.29|555.91|552.39|555.7|552.18|0
1646914050000|2022-03-10 12:07:30|556.13|552.61|556.56|553.04|556.56|553.04|556.13|552.61|0
1646914060000|2022-03-10 12:07:40|556.99|553.47|557.86|554.34|557.86|554.34|556.99|553.47|0
1646914070000|2022-03-10 12:07:50|558.29|554.77|557.97|554.45|558.29|554.77|557.97|554.45|0
1646914080000|2022-03-10 12:08:00|557.64|554.12|557.42|553.9|557.64|554.12|557.42|553.9|0
1646914090000|2022-03-10 12:08:10|557.21|553.69|556.24|552.72|557.21|553.69|556.24|552.72|0
1646914100000|2022-03-10 12:08:20|555.81|552.29|555.26|551.74|555.81|552.29|555.26|551.74|0
1646914110000|2022-03-10 12:08:30|555.05|551.53|554.62|551.1|555.05|551.53|554.62|551.1|0
1646914120000|2022-03-10 12:08:40|554.83|551.31|554.83|551.31|555.16|551.64|554.83|551.31|0
1646914130000|2022-03-10 12:08:50|554.94|551.42|554.94|551.42|555.05|551.53|554.83|551.31|0
1646914140000|2022-03-10 12:09:00|554.83|551.31|554.83|551.31|555.16|551.64|554.83|551.31|0
1646914150000|2022-03-10 12:09:10|555.05|551.53|555.05|551.53|555.26|551.74|554.83|551.31|0
1646914160000|2022-03-10 12:09:20|554.62|551.1|554.4|550.88|554.62|551.1|554.4|550.88|0
1646914170000|2022-03-10 12:09:30|553.97|550.45|553.97|550.45|553.97|550.45|553.97|550.45|0
1646914180000|2022-03-10 12:09:40|554.19|550.67|554.19|550.67|554.19|550.67|554.08|550.56|0
1646914190000|2022-03-10 12:09:50|553.97|550.45|553.97|550.45|554.19|550.67|553.97|550.45|0
1646914200000|2022-03-10 12:10:00|554.19|550.67|554.4|550.88|554.73|551.21|554.19|550.67|0
1646914210000|2022-03-10 12:10:10|554.19|550.67|553.65|550.13|554.19|550.67|553.32|549.8|0
1646914220000|2022-03-10 12:10:20|553.97|550.45|554.18|550.66|554.18|550.66|553.97|550.45|0
1646914230000|2022-03-10 12:10:30|553.75|550.23|553.54|550.02|553.75|550.23|553.54|550.02|0
1646914240000|2022-03-10 12:10:40|553.11|549.59|552.68|549.16|553.11|549.59|552.68|549.16|0
1646914250000|2022-03-10 12:10:50|552.89|549.37|552.68|549.16|552.89|549.37|552.68|549.16|0
1646914260000|2022-03-10 12:11:00|553.11|549.59|553.32|549.8|553.32|549.8|553.11|549.59|0
1646914270000|2022-03-10 12:11:10|553|549.48|552.89|549.37|553|549.48|552.68|549.16|0
1646914280000|2022-03-10 12:11:20|552.57|549.05|553.32|549.8|553.65|550.13|552.57|549.05|0
1646914290000|2022-03-10 12:11:30|553.11|549.59|552.89|549.37|553.11|549.59|552.68|549.16|0
1646914300000|2022-03-10 12:11:40|553.11|549.59|553.11|549.59|553.11|549.59|552.89|549.37|0
1646914310000|2022-03-10 12:11:50|552.89|549.37|553.11|549.59|553.11|549.59|552.68|549.16|0
1646914320000|2022-03-10 12:12:00|552.89|549.37|553.21|549.69|553.21|549.69|552.13|548.61|0
1646914330000|2022-03-10 12:12:10|553|549.48|553.91|550.39|553.91|550.39|553|549.48|0
1646914340000|2022-03-10 12:12:20|554.24|550.72|554.77|551.25|554.77|551.25|554.24|550.72|0
1646914350000|2022-03-10 12:12:30|554.89|551.37|555.26|551.74|555.37|551.85|554.89|551.37|0
1646914360000|2022-03-10 12:12:40|555.48|551.96|555.26|551.74|555.59|552.07|555.26|551.74|0
1646914370000|2022-03-10 12:12:50|555.04|551.52|555.04|551.52|555.26|551.74|555.04|551.52|0
1646914380000|2022-03-10 12:13:00|554.94|551.42|555.26|551.74|555.26|551.74|554.94|551.42|0
1646914390000|2022-03-10 12:13:10|554.94|551.42|554.4|550.88|554.94|551.42|554.4|550.88|0
1646914400000|2022-03-10 12:13:20|554.3|550.78|554.3|550.78|554.3|550.78|554.3|550.78|0
1646914410000|2022-03-10 12:13:30|553.32|549.8|552.89|549.37|553.32|549.8|552.89|549.37|0
1646914420000|2022-03-10 12:13:40|553.22|549.7|552.89|549.37|553.22|549.7|552.68|549.16|0
1646914430000|2022-03-10 12:13:50|553.01|549.49|552.68|549.16|553.11|549.59|552.68|549.16|0
1646914440000|2022-03-10 12:14:00|553.11|549.59|552.89|549.37|553.11|549.59|552.89|549.37|0
1646914450000|2022-03-10 12:14:10|553.01|549.49|552.79|549.27|553.01|549.49|552.46|548.94|0
1646914460000|2022-03-10 12:14:20|552.68|549.16|552.36|548.84|552.68|549.16|552.36|548.84|0
1646914470000|2022-03-10 12:14:30|552.25|548.73|552.03|548.51|552.36|548.84|552.03|548.51|0
1646914480000|2022-03-10 12:14:40|552.25|548.73|552.03|548.51|552.25|548.73|552.03|548.51|0
1646914490000|2022-03-10 12:14:50|551.82|548.3|551.93|548.41|552.03|548.51|551.82|548.3|0
1646914500000|2022-03-10 12:15:00|551.82|548.3|552.46|548.94|552.46|548.94|551.82|548.3|0
1646914510000|2022-03-10 12:15:10|552.68|549.16|552.68|549.16|552.68|549.16|552.46|548.94|0
1646914520000|2022-03-10 12:15:20|553.11|549.59|553.54|550.02|553.54|550.02|553.11|549.59|0
1646914530000|2022-03-10 12:15:30|553.32|549.8|553.65|550.13|553.65|550.13|553.22|549.7|0
1646914540000|2022-03-10 12:15:40|553.43|549.91|553.65|550.13|553.65|550.13|553.43|549.91|0
1646914550000|2022-03-10 12:15:50|553.75|550.23|553.32|549.8|553.75|550.23|553.32|549.8|0
1646914560000|2022-03-10 12:16:00|553.11|549.59|552.89|549.37|553.11|549.59|552.89|549.37|0
1646914570000|2022-03-10 12:16:10|553|549.48|553.43|549.91|553.43|549.91|553|549.48|0
1646914580000|2022-03-10 12:16:20|553.32|549.8|553.22|549.7|553.65|550.13|553.22|549.7|0
1646914590000|2022-03-10 12:16:30|552.68|549.16|552.57|549.05|552.68|549.16|552.57|549.05|0
1646914600000|2022-03-10 12:16:40|552.36|548.84|552.57|549.05|552.57|549.05|552.25|548.73|0
1646914610000|2022-03-10 12:16:50|552.14|548.62|552.57|549.05|552.57|549.05|552.03|548.51|0
1646914620000|2022-03-10 12:17:00|552.25|548.73|552.14|548.62|552.36|548.84|552.14|548.62|0
1646914630000|2022-03-10 12:17:10|551.72|548.2|551.72|548.2|551.82|548.3|551.5|547.98|0
1646914640000|2022-03-10 12:17:20|551.93|548.41|551.82|548.3|551.93|548.41|551.82|548.3|0
1646914650000|2022-03-10 12:17:30|551.72|548.2|550.64|547.12|551.72|548.2|550.64|547.12|0
1646914660000|2022-03-10 12:17:40|550.74|547.22|550.74|547.22|550.74|547.22|550.53|547.01|0
1646914670000|2022-03-10 12:17:50|550.64|547.12|550.74|547.22|550.74|547.22|550.64|547.12|0
1646914680000|2022-03-10 12:18:00|550.32|546.8|550.96|547.44|550.96|547.44|550.32|546.8|0
1646914690000|2022-03-10 12:18:10|551.17|547.65|550.74|547.22|551.17|547.65|550.64|547.12|0
1646914700000|2022-03-10 12:18:20|550.53|547.01|550.1|546.58|550.53|547.01|550.1|546.58|0
1646914710000|2022-03-10 12:18:30|550.32|546.8|550.21|546.69|550.32|546.8|550.1|546.58|0
1646914720000|2022-03-10 12:18:40|550.1|546.58|550.53|547.01|550.74|547.22|550.1|546.58|0
1646914730000|2022-03-10 12:18:50|550.43|546.91|550.64|547.12|550.64|547.12|550.32|546.8|0
1646914740000|2022-03-10 12:19:00|550.32|546.8|548.71|545.19|550.32|546.8|548.71|545.19|0
1646914750000|2022-03-10 12:19:10|548.5|544.98|549.03|545.51|549.03|545.51|548.5|544.98|0
1646914760000|2022-03-10 12:19:20|548.93|545.41|549.03|545.51|549.24|545.72|548.5|544.98|0
1646914770000|2022-03-10 12:19:30|549.24|545.72|548.81|545.29|549.24|545.72|548.81|545.29|0
1646914780000|2022-03-10 12:19:40|549.03|545.51|549.35|545.83|549.67|546.15|549.03|545.51|0
1646914790000|2022-03-10 12:19:50|549.57|546.05|549.57|546.05|549.57|546.05|549.24|545.72|0
1646914800000|2022-03-10 12:20:00|549.14|545.62|549.24|545.72|549.67|546.15|549.14|545.62|0
1646914810000|2022-03-10 12:20:10|549.46|545.94|549.78|546.26|549.78|546.26|549.46|545.94|0
1646914820000|2022-03-10 12:20:20|549.67|546.15|550.31|546.79|550.31|546.79|549.67|546.15|0
1646914830000|2022-03-10 12:20:30|550.53|547.01|550.96|547.44|550.96|547.44|550.53|547.01|0
1646914840000|2022-03-10 12:20:40|550.64|547.12|550.96|547.44|550.96|547.44|550.53|547.01|0
1646914850000|2022-03-10 12:20:50|550.86|547.34|551.07|547.55|551.17|547.65|550.86|547.34|0
1646914860000|2022-03-10 12:21:00|551.17|547.65|551.28|547.76|551.28|547.76|551.17|547.65|0
1646914870000|2022-03-10 12:21:10|551.07|547.55|550.96|547.44|551.07|547.55|550.96|547.44|0
1646914880000|2022-03-10 12:21:20|551.07|547.55|550.96|547.44|551.07|547.55|550.96|547.44|0
1646914890000|2022-03-10 12:21:30|551.07|547.55|550.96|547.44|551.17|547.65|550.96|547.44|0
1646914900000|2022-03-10 12:21:40|550.86|547.34|551.07|547.55|551.07|547.55|550.86|547.34|0
1646914910000|2022-03-10 12:21:50|551.17|547.65|551.39|547.87|551.39|547.87|551.17|547.65|0
1646914920000|2022-03-10 12:22:00|551.17|547.65|550.96|547.44|551.17|547.65|550.96|547.44|0
1646914930000|2022-03-10 12:22:10|551.17|547.65|551.5|547.98|551.5|547.98|551.17|547.65|0
1646914940000|2022-03-10 12:22:20|551.82|548.3|552.36|548.84|552.36|548.84|551.82|548.3|0
1646914950000|2022-03-10 12:22:30|552.46|548.94|553.11|549.59|553.11|549.59|552.46|548.94|0
1646914960000|2022-03-10 12:22:40|552.79|549.27|552.46|548.94|552.79|549.27|552.36|548.84|0
1646914970000|2022-03-10 12:22:50|551.82|548.3|552.03|548.51|552.03|548.51|551.6|548.08|0
1646914980000|2022-03-10 12:23:00|551.71|548.19|551.93|548.41|552.14|548.62|551.6|548.08|0
1646914990000|2022-03-10 12:23:10|550.53|547.01|550.64|547.12|550.74|547.22|550.53|547.01|0
1646915000000|2022-03-10 12:23:20|550.74|547.22|550.53|547.01|550.74|547.22|550.53|547.01|0
1646915010000|2022-03-10 12:23:30|550.43|546.91|550.53|547.01|550.53|547.01|550.31|546.79|0
1646915020000|2022-03-10 12:23:40|550.74|547.22|550.43|546.91|550.74|547.22|550.43|546.91|0
1646915030000|2022-03-10 12:23:50|550.31|546.79|550.31|546.79|550.31|546.79|550.21|546.69|0
1646915040000|2022-03-10 12:24:00|550.1|546.58|550.31|546.79|550.31|546.79|550.1|546.58|0
1646915050000|2022-03-10 12:24:10|550.43|546.91|550.43|546.91|550.43|546.91|550.31|546.79|0
1646915060000|2022-03-10 12:24:20|550.53|547.01|550.64|547.12|550.64|547.12|550.53|547.01|0
1646915070000|2022-03-10 12:24:30|550.53|547.01|551.07|547.55|551.17|547.65|550.53|547.01|0
1646915080000|2022-03-10 12:24:40|550.74|547.22|550.74|547.22|550.74|547.22|550.64|547.12|0
1646915090000|2022-03-10 12:24:50|550|546.48|549.78|546.26|550.1|546.58|549.78|546.26|0
1646915100000|2022-03-10 12:25:00|549.57|546.05|549.35|545.83|549.57|546.05|549.35|545.83|0
1646915110000|2022-03-10 12:25:10|549.46|545.94|548.81|545.29|549.46|545.94|548.81|545.29|0
1646915120000|2022-03-10 12:25:20|548.92|545.4|548.92|545.4|548.92|545.4|548.92|545.4|0
1646915130000|2022-03-10 12:25:30|549.03|545.51|549.67|546.15|549.67|546.15|548.81|545.29|0
1646915140000|2022-03-10 12:25:40|549.78|546.26|549.88|546.36|549.88|546.36|549.46|545.94|0
1646915150000|2022-03-10 12:25:50|549.24|545.72|549.24|545.72|549.35|545.83|549.24|545.72|0
1646915160000|2022-03-10 12:26:00|549.14|545.62|549.35|545.83|549.35|545.83|549.14|545.62|0
1646915170000|2022-03-10 12:26:10|549.45|545.93|550.1|546.58|550.1|546.58|549.45|545.93|0
1646915180000|2022-03-10 12:26:20|550.21|546.69|550|546.48|550.21|546.69|549.88|546.36|0
1646915190000|2022-03-10 12:26:30|550.31|546.79|550.31|546.79|550.31|546.79|550.31|546.79|0
1646915200000|2022-03-10 12:26:40|550.53|547.01|550.31|546.79|550.53|547.01|550.31|546.79|0
1646915210000|2022-03-10 12:26:50|550.42|546.9|550.1|546.58|550.42|546.9|549.88|546.36|0
1646915220000|2022-03-10 12:27:00|550.21|546.69|550.74|547.22|550.96|547.44|550.21|546.69|0
1646915230000|2022-03-10 12:27:10|550.31|546.79|550.31|546.79|550.31|546.79|550.21|546.69|0
1646915240000|2022-03-10 12:27:20|550.53|547.01|550.64|547.12|550.64|547.12|550.53|547.01|0
1646915250000|2022-03-10 12:27:30|550.85|547.33|550.53|547.01|550.96|547.44|550.53|547.01|0
1646915260000|2022-03-10 12:27:40|550.64|547.12|549.67|546.15|550.64|547.12|549.67|546.15|0
1646915270000|2022-03-10 12:27:50|549.78|546.26|549.78|546.26|549.88|546.36|549.78|546.26|0
1646915280000|2022-03-10 12:28:00|549.88|546.36|549.45|545.93|549.88|546.36|549.45|545.93|0
1646915290000|2022-03-10 12:28:10|549.03|545.51|548.6|545.08|549.24|545.72|548.6|545.08|0
1646915300000|2022-03-10 12:28:20|548.07|544.55|548.17|544.65|548.17|544.65|547.95|544.43|0
1646915310000|2022-03-10 12:28:30|547.95|544.43|548.17|544.65|548.17|544.65|547.95|544.43|0
1646915320000|2022-03-10 12:28:40|548.07|544.55|548.17|544.65|548.17|544.65|548.07|544.55|0
1646915330000|2022-03-10 12:28:50|548.28|544.76|548.38|544.86|548.6|545.08|548.28|544.76|0
1646915340000|2022-03-10 12:29:00|548.49|544.97|548.81|545.29|548.81|545.29|548.49|544.97|0
1646915350000|2022-03-10 12:29:10|548.71|545.19|548.6|545.08|548.92|545.4|548.6|545.08|0
1646915360000|2022-03-10 12:29:20|547.95|544.43|548.17|544.65|548.28|544.76|547.95|544.43|0
1646915370000|2022-03-10 12:29:30|548.07|544.55|548.17|544.65|548.17|544.65|548.07|544.55|0
1646915380000|2022-03-10 12:29:40|547.95|544.43|548.17|544.65|548.17|544.65|547.95|544.43|0
1646915390000|2022-03-10 12:29:50|548.38|544.86|548.49|544.97|548.49|544.97|548.06|544.54|0
1646915400000|2022-03-10 12:30:00|547.53|544.01|549.24|545.72|549.24|545.72|547.53|544.01|0
1646915410000|2022-03-10 12:30:10|547.74|544.22|548.17|544.65|548.17|544.65|547.74|544.22|0
1646915420000|2022-03-10 12:30:20|548.38|544.86|548.38|544.86|548.38|544.86|548.28|544.76|0
1646915430000|2022-03-10 12:30:30|547.31|543.79|547.42|543.9|547.42|543.9|547.21|543.69|0
1646915440000|2022-03-10 12:30:40|547.53|544.01|547.74|544.22|547.74|544.22|547.53|544.01|0
1646915450000|2022-03-10 12:30:50|547.52|544|547.52|544|547.64|544.12|547.52|544|0
1646915460000|2022-03-10 12:31:00|548.06|544.54|548.81|545.29|548.81|545.29|548.06|544.54|0
1646915470000|2022-03-10 12:31:10|549.24|545.72|549.02|545.5|549.24|545.72|548.6|545.08|0
1646915480000|2022-03-10 12:31:20|549.24|545.72|549.24|545.72|549.45|545.93|549.24|545.72|0
1646915490000|2022-03-10 12:31:30|549.45|545.93|549.35|545.83|549.45|545.93|549.35|545.83|0
1646915500000|2022-03-10 12:31:40|549.24|545.72|549.02|545.5|549.35|545.83|549.02|545.5|0
1646915510000|2022-03-10 12:31:50|548.6|545.08|549.56|546.04|549.56|546.04|548.6|545.08|0
1646915520000|2022-03-10 12:32:00|549.45|545.93|549.45|545.93|549.45|545.93|549.45|545.93|0
1646915530000|2022-03-10 12:32:10|549.35|545.83|549.78|546.26|549.78|546.26|549.35|545.83|0
1646915540000|2022-03-10 12:32:20|549.88|546.36|549.67|546.15|550.31|546.79|549.67|546.15|0
1646915550000|2022-03-10 12:32:30|549.78|546.26|549.88|546.36|549.99|546.47|549.78|546.26|0
1646915560000|2022-03-10 12:32:40|550.31|546.79|550.1|546.58|550.31|546.79|550.1|546.58|0
1646915570000|2022-03-10 12:32:50|549.88|546.36|550.1|546.58|550.1|546.58|549.88|546.36|0
1646915580000|2022-03-10 12:33:00|549.67|546.15|549.35|545.83|549.88|546.36|549.35|545.83|0
1646915590000|2022-03-10 12:33:10|549.24|545.72|549.67|546.15|549.67|546.15|549.24|545.72|0
1646915600000|2022-03-10 12:33:20|549.88|546.36|549.88|546.36|550.1|546.58|549.88|546.36|0
1646915610000|2022-03-10 12:33:30|550.95|547.43|550.95|547.43|550.95|547.43|550.95|547.43|0
1646915620000|2022-03-10 12:33:40|550.85|547.33|550.85|547.33|550.85|547.33|550.85|547.33|0
1646915630000|2022-03-10 12:33:50|550.74|547.22|550.31|546.79|550.85|547.33|550.31|546.79|0
1646915640000|2022-03-10 12:34:00|550.64|547.12|550.52|547|550.64|547.12|550.52|547|0
1646915650000|2022-03-10 12:34:10|550.64|547.12|551.17|547.65|551.17|547.65|550.52|547|0
1646915660000|2022-03-10 12:34:20|550.74|547.22|551.07|547.55|551.07|547.55|550.74|547.22|0
1646915670000|2022-03-10 12:34:30|551.17|547.65|551.17|547.65|551.28|547.76|551.07|547.55|0
1646915680000|2022-03-10 12:34:40|551.38|547.86|551.49|547.97|551.49|547.97|551.38|547.86|0
1646915690000|2022-03-10 12:34:50|551.38|547.86|552.67|549.15|552.67|549.15|551.38|547.86|0
1646915700000|2022-03-10 12:35:00|552.46|548.94|553|549.48|553.43|549.91|552.46|548.94|0
1646915710000|2022-03-10 12:35:10|553.21|549.69|553.32|549.8|553.32|549.8|553.21|549.69|0
1646915720000|2022-03-10 12:35:20|553.1|549.58|553.1|549.58|553.32|549.8|553.1|549.58|0
1646915730000|2022-03-10 12:35:30|552.89|549.37|552.67|549.15|552.89|549.37|552.67|549.15|0
1646915740000|2022-03-10 12:35:40|553.1|549.58|553.75|550.23|553.75|550.23|553.1|549.58|0
1646915750000|2022-03-10 12:35:50|553.53|550.01|553.64|550.12|553.64|550.12|553.53|550.01|0
1646915760000|2022-03-10 12:36:00|553.75|550.23|554.18|550.66|554.18|550.66|553.75|550.23|0
1646915770000|2022-03-10 12:36:10|553.96|550.44|554.61|551.09|554.61|551.09|553.96|550.44|0
1646915780000|2022-03-10 12:36:20|554.18|550.66|553.53|550.01|554.18|550.66|553.53|550.01|0
1646915790000|2022-03-10 12:36:30|553.64|550.12|553.86|550.34|553.86|550.34|553.64|550.12|0
1646915800000|2022-03-10 12:36:40|554.5|550.98|554.18|550.66|554.5|550.98|554.18|550.66|0
1646915810000|2022-03-10 12:36:50|554.61|551.09|554.39|550.87|554.61|551.09|554.39|550.87|0
1646915820000|2022-03-10 12:37:00|554.18|550.66|554.07|550.55|554.18|550.66|553.96|550.44|0
1646915830000|2022-03-10 12:37:10|553.96|550.44|554.18|550.66|554.39|550.87|553.96|550.44|0
1646915840000|2022-03-10 12:37:20|554.29|550.77|553.96|550.44|554.29|550.77|553.96|550.44|0
1646915850000|2022-03-10 12:37:30|553.75|550.23|553.86|550.34|553.86|550.34|553.75|550.23|0
1646915860000|2022-03-10 12:37:40|553.96|550.44|553.86|550.34|553.96|550.44|553.86|550.34|0
1646915870000|2022-03-10 12:37:50|553.64|550.12|553.1|549.58|553.64|550.12|553.1|549.58|0
1646915880000|2022-03-10 12:38:00|552.89|549.37|553.1|549.58|553.32|549.8|552.89|549.37|0
1646915890000|2022-03-10 12:38:10|553.21|549.69|553.1|549.58|553.21|549.69|553.1|549.58|0
1646915900000|2022-03-10 12:38:20|553|549.48|553.43|549.91|553.43|549.91|553|549.48|0
1646915910000|2022-03-10 12:38:30|553.32|549.8|553.75|550.23|553.75|550.23|553.32|549.8|0
1646915920000|2022-03-10 12:38:40|553.64|550.12|553|549.48|553.64|550.12|553|549.48|0
1646915930000|2022-03-10 12:38:50|552.89|549.37|552.89|549.37|553|549.48|552.89|549.37|0
1646915940000|2022-03-10 12:39:00|552.78|549.26|552.78|549.26|552.78|549.26|552.78|549.26|0
1646915950000|2022-03-10 12:39:10|552.67|549.15|551.71|548.19|552.67|549.15|551.71|548.19|0
1646915960000|2022-03-10 12:39:20|551.6|548.08|551.6|548.08|552.03|548.51|551.6|548.08|0
1646915970000|2022-03-10 12:39:30|551.49|547.97|551.28|547.76|551.49|547.97|551.28|547.76|0
1646915980000|2022-03-10 12:39:40|550.95|547.43|550.52|547|550.95|547.43|550.52|547|0
1646915990000|2022-03-10 12:39:50|550.63|547.11|550.63|547.11|550.95|547.43|550.63|547.11|0
1646916000000|2022-03-10 12:40:00|550.74|547.22|550.42|546.9|550.74|547.22|550.42|546.9|0
1646916010000|2022-03-10 12:40:10|550.52|547|550.85|547.33|550.85|547.33|550.52|547|0
1646916020000|2022-03-10 12:40:20|550.95|547.43|551.06|547.54|551.17|547.65|550.95|547.43|0
1646916030000|2022-03-10 12:40:30|550.95|547.43|551.28|547.76|551.28|547.76|550.95|547.43|0
1646916040000|2022-03-10 12:40:40|551.71|548.19|551.92|548.4|551.92|548.4|551.71|548.19|0
1646916050000|2022-03-10 12:40:50|551.81|548.29|551.92|548.4|551.92|548.4|551.81|548.29|0
1646916060000|2022-03-10 12:41:00|551.49|547.97|551.38|547.86|551.49|547.97|551.38|547.86|0
1646916070000|2022-03-10 12:41:10|551.49|547.97|551.49|547.97|551.49|547.97|551.49|547.97|0
1646916080000|2022-03-10 12:41:20|551.6|548.08|551.71|548.19|551.71|548.19|551.38|547.86|0
1646916090000|2022-03-10 12:41:30|551.38|547.86|551.38|547.86|551.6|548.08|551.38|547.86|0
1646916100000|2022-03-10 12:41:40|551.49|547.97|550.74|547.22|551.49|547.97|550.74|547.22|0
1646916110000|2022-03-10 12:41:50|550.85|547.33|550.42|546.9|550.85|547.33|550.42|546.9|0
1646916120000|2022-03-10 12:42:00|550.52|547|550.74|547.22|550.74|547.22|550.52|547|0
1646916130000|2022-03-10 12:42:10|550.63|547.11|550.85|547.33|550.85|547.33|550.63|547.11|0
1646916140000|2022-03-10 12:42:20|550.74|547.22|551.28|547.76|551.28|547.76|550.74|547.22|0
1646916150000|2022-03-10 12:42:30|551.38|547.86|551.59|548.07|551.59|548.07|551.38|547.86|0
1646916160000|2022-03-10 12:42:40|552.02|548.5|551.49|547.97|552.24|548.72|551.49|547.97|0
1646916170000|2022-03-10 12:42:50|552.14|548.62|552.24|548.72|552.35|548.83|552.14|548.62|0
1646916180000|2022-03-10 12:43:00|551.71|548.19|550.95|547.43|551.71|548.19|550.95|547.43|0
1646916190000|2022-03-10 12:43:10|551.06|547.54|550.74|547.22|551.06|547.54|550.74|547.22|0
1646916200000|2022-03-10 12:43:20|550.95|547.43|551.28|547.76|551.28|547.76|550.85|547.33|0
1646916210000|2022-03-10 12:43:30|551.17|547.65|551.81|548.29|551.81|548.29|551.17|547.65|0
1646916220000|2022-03-10 12:43:40|551.92|548.4|552.02|548.5|552.02|548.5|551.92|548.4|0
1646916230000|2022-03-10 12:43:50|552.14|548.62|552.14|548.62|552.14|548.62|552.14|548.62|0
1646916240000|2022-03-10 12:44:00|552.24|548.72|552.24|548.72|552.35|548.83|552.24|548.72|0
1646916250000|2022-03-10 12:44:10|552.35|548.83|552.45|548.93|552.45|548.93|552.24|548.72|0
1646916260000|2022-03-10 12:44:20|552.35|548.83|552.57|549.05|552.57|549.05|552.35|548.83|0
1646916270000|2022-03-10 12:44:30|552.45|548.93|552.35|548.83|552.57|549.05|552.35|548.83|0
1646916280000|2022-03-10 12:44:40|552.24|548.72|551.92|548.4|552.24|548.72|551.92|548.4|0
1646916290000|2022-03-10 12:44:50|552.14|548.62|552.35|548.83|552.35|548.83|552.14|548.62|0
1646916300000|2022-03-10 12:45:00|552.78|549.26|552.35|548.83|552.78|549.26|552.35|548.83|0
1646916310000|2022-03-10 12:45:10|552.14|548.62|551.92|548.4|552.14|548.62|551.92|548.4|0
1646916320000|2022-03-10 12:45:20|552.02|548.5|553.21|549.69|553.21|549.69|551.92|548.4|0
1646916330000|2022-03-10 12:45:30|553.53|550.01|554.39|550.87|554.6|551.08|553.53|550.01|0
1646916340000|2022-03-10 12:45:40|553.74|550.22|553.42|549.9|553.74|550.22|552.78|549.26|0
1646916350000|2022-03-10 12:45:50|554.28|550.76|556.11|552.59|556.11|552.59|554.28|550.76|0
1646916360000|2022-03-10 12:46:00|556.44|552.92|555.25|551.73|556.44|552.92|554.72|551.2|0
1646916370000|2022-03-10 12:46:10|555.15|551.63|556.87|553.35|556.87|553.35|555.15|551.63|0
1646916380000|2022-03-10 12:46:20|557.52|554|557.73|554.21|557.95|554.43|557.52|554|0
1646916390000|2022-03-10 12:46:30|558.05|554.53|556.54|553.02|558.05|554.53|556.54|553.02|0
1646916400000|2022-03-10 12:46:40|556.65|553.13|555.79|552.27|556.65|553.13|555.79|552.27|0
1646916410000|2022-03-10 12:46:50|556.22|552.7|556.11|552.59|556.22|552.7|555.68|552.16|0
1646916420000|2022-03-10 12:47:00|555.79|552.27|556.65|553.13|556.65|553.13|555.79|552.27|0
1646916430000|2022-03-10 12:47:10|557.08|553.56|556.87|553.35|557.51|553.99|556.87|553.35|0
1646916440000|2022-03-10 12:47:20|557.19|553.67|555.68|552.16|557.19|553.67|555.68|552.16|0
1646916450000|2022-03-10 12:47:30|556.65|553.13|556.54|553.02|556.87|553.35|556.54|553.02|0
1646916460000|2022-03-10 12:47:40|556.33|552.81|555.68|552.16|556.33|552.81|555.68|552.16|0
1646916470000|2022-03-10 12:47:50|555.79|552.27|555.89|552.37|556.32|552.8|555.79|552.27|0
1646916480000|2022-03-10 12:48:00|556.22|552.7|556.54|553.02|556.87|553.35|556.22|552.7|0
1646916490000|2022-03-10 12:48:10|556.97|553.45|556.54|553.02|556.97|553.45|556.54|553.02|0
1646916500000|2022-03-10 12:48:20|557.83|554.31|558.05|554.53|558.05|554.53|557.73|554.21|0
1646916510000|2022-03-10 12:48:30|557.83|554.31|556.76|553.24|557.83|554.31|556.76|553.24|0
1646916520000|2022-03-10 12:48:40|556.87|553.35|557.62|554.1|557.73|554.21|556.87|553.35|0
1646916530000|2022-03-10 12:48:50|557.83|554.31|558.05|554.53|558.05|554.53|557.83|554.31|0
1646916540000|2022-03-10 12:49:00|557.95|554.43|557.19|553.67|558.05|554.53|557.19|553.67|0
1646916550000|2022-03-10 12:49:10|557.3|553.78|557.62|554.1|557.73|554.21|557.3|553.78|0
1646916560000|2022-03-10 12:49:20|557.51|553.99|557.62|554.1|558.05|554.53|557.51|553.99|0
1646916570000|2022-03-10 12:49:30|558.16|554.64|558.26|554.74|558.26|554.74|557.95|554.43|0
1646916580000|2022-03-10 12:49:40|558.05|554.53|559.24|555.72|559.24|555.72|558.05|554.53|0
1646916590000|2022-03-10 12:49:50|558.91|555.39|559.24|555.72|559.24|555.72|558.91|555.39|0
1646916600000|2022-03-10 12:50:00|559.13|555.61|557.95|554.43|559.13|555.61|557.95|554.43|0
1646916610000|2022-03-10 12:50:10|558.16|554.64|558.7|555.18|558.7|555.18|558.16|554.64|0
1646916620000|2022-03-10 12:50:20|558.26|554.74|558.59|555.07|558.59|555.07|557.95|554.43|0
1646916630000|2022-03-10 12:50:30|559.02|555.5|558.81|555.29|559.13|555.61|558.81|555.29|0
1646916640000|2022-03-10 12:50:40|559.13|555.61|559.24|555.72|559.24|555.72|559.02|555.5|0
1646916650000|2022-03-10 12:50:50|559.13|555.61|558.7|555.18|559.13|555.61|558.48|554.96|0
1646916660000|2022-03-10 12:51:00|558.91|555.39|558.48|554.96|558.91|555.39|558.48|554.96|0
1646916670000|2022-03-10 12:51:10|558.26|554.74|558.7|555.18|558.7|555.18|558.26|554.74|0
1646916680000|2022-03-10 12:51:20|559.02|555.5|558.81|555.29|559.02|555.5|558.7|555.18|0
1646916690000|2022-03-10 12:51:30|558.59|555.07|558.38|554.86|559.34|555.82|558.38|554.86|0
1646916700000|2022-03-10 12:51:40|559.34|555.82|559.02|555.5|559.34|555.82|559.02|555.5|0
1646916710000|2022-03-10 12:51:50|558.26|554.74|558.38|554.86|558.38|554.86|557.73|554.21|0
1646916720000|2022-03-10 12:52:00|558.59|555.07|559.13|555.61|559.13|555.61|558.59|555.07|0
1646916730000|2022-03-10 12:52:10|558.7|555.18|558.26|554.74|558.7|555.18|558.26|554.74|0
1646916740000|2022-03-10 12:52:20|558.05|554.53|557.83|554.31|558.05|554.53|557.83|554.31|0
1646916750000|2022-03-10 12:52:30|558.48|554.96|558.48|554.96|558.7|555.18|558.48|554.96|0
1646916760000|2022-03-10 12:52:40|558.26|554.74|558.7|555.18|558.7|555.18|558.26|554.74|0
1646916770000|2022-03-10 12:52:50|558.38|554.86|558.59|555.07|558.81|555.29|558.38|554.86|0
1646916780000|2022-03-10 12:53:00|558.48|554.96|557.83|554.31|558.69|555.17|557.83|554.31|0
1646916790000|2022-03-10 12:53:10|557.62|554.1|557.3|553.78|557.83|554.31|557.3|553.78|0
1646916800000|2022-03-10 12:53:20|557.19|553.67|557.4|553.88|557.4|553.88|557.19|553.67|0
1646916810000|2022-03-10 12:53:30|557.51|553.99|556.97|553.45|557.94|554.42|556.97|553.45|0
1646916820000|2022-03-10 12:53:40|557.83|554.31|558.05|554.53|558.05|554.53|557.62|554.1|0
1646916830000|2022-03-10 12:53:50|557.94|554.42|558.05|554.53|558.05|554.53|557.94|554.42|0
1646916840000|2022-03-10 12:54:00|557.94|554.42|557.62|554.1|557.94|554.42|557.62|554.1|0
1646916850000|2022-03-10 12:54:10|557.94|554.42|558.91|555.39|558.91|555.39|557.94|554.42|0
1646916860000|2022-03-10 12:54:20|559.24|555.72|559.13|555.61|559.34|555.82|559.13|555.61|0
1646916870000|2022-03-10 12:54:30|559.24|555.72|559.34|555.82|559.34|555.82|559.24|555.72|0
1646916880000|2022-03-10 12:54:40|559.24|555.72|558.91|555.39|559.24|555.72|558.91|555.39|0
1646916890000|2022-03-10 12:54:50|558.69|555.17|559.02|555.5|559.13|555.61|558.69|555.17|0
1646916900000|2022-03-10 12:55:00|558.59|555.07|558.48|554.96|558.59|555.07|558.37|554.85|0
1646916910000|2022-03-10 12:55:10|558.69|555.17|558.26|554.74|558.69|555.17|558.26|554.74|0
1646916920000|2022-03-10 12:55:20|558.16|554.64|557.94|554.42|558.91|555.39|557.94|554.42|0
1646916930000|2022-03-10 12:55:30|557.4|553.88|557.73|554.21|557.83|554.31|557.4|553.88|0
1646916940000|2022-03-10 12:55:40|557.4|553.88|557.08|553.56|557.4|553.88|557.08|553.56|0
1646916950000|2022-03-10 12:55:50|557.18|553.66|557.83|554.31|557.83|554.31|556.97|553.45|0
1646916960000|2022-03-10 12:56:00|558.05|554.53|558.05|554.53|558.05|554.53|557.94|554.42|0
1646916980000|2022-03-10 12:56:20|557.83|554.31|557.73|554.21|557.83|554.31|557.3|553.78|0
1646916990000|2022-03-10 12:56:30|557.4|553.88|557.08|553.56|557.4|553.88|557.08|553.56|0
1646917000000|2022-03-10 12:56:40|556.97|553.45|556.97|553.45|556.97|553.45|556.75|553.23|0
1646917010000|2022-03-10 12:56:50|557.62|554.1|557.18|553.66|557.62|554.1|557.18|553.66|0
1646917020000|2022-03-10 12:57:00|557.4|553.88|556.97|553.45|557.4|553.88|556.97|553.45|0
1646917030000|2022-03-10 12:57:10|556.86|553.34|556.32|552.8|556.86|553.34|556.32|552.8|0
1646917040000|2022-03-10 12:57:20|556.54|553.02|556.54|553.02|556.54|553.02|556.32|552.8|0
1646917050000|2022-03-10 12:57:30|556.43|552.91|556.54|553.02|556.65|553.13|556.43|552.91|0
1646917060000|2022-03-10 12:57:40|556.97|553.45|557.18|553.66|557.4|553.88|556.97|553.45|0
1646917070000|2022-03-10 12:57:50|557.61|554.09|557.18|553.66|557.61|554.09|557.18|553.66|0
1646917080000|2022-03-10 12:58:00|556.86|553.34|556.97|553.45|556.97|553.45|556.54|553.02|0
1646917090000|2022-03-10 12:58:10|557.18|553.66|556.32|552.8|557.18|553.66|556.32|552.8|0
1646917100000|2022-03-10 12:58:20|556.11|552.59|556.75|553.23|556.75|553.23|556.11|552.59|0
1646917110000|2022-03-10 12:58:30|556.54|553.02|556.54|553.02|556.54|553.02|556.54|553.02|0
1646917120000|2022-03-10 12:58:40|555.89|552.37|555.68|552.16|555.89|552.37|555.68|552.16|0
1646917130000|2022-03-10 12:58:50|555.79|552.27|556.11|552.59|556.11|552.59|555.79|552.27|0
1646917140000|2022-03-10 12:59:00|556.32|552.8|556.86|553.34|556.97|553.45|556.32|552.8|0
1646917150000|2022-03-10 12:59:10|557.18|553.66|556.86|553.34|557.18|553.66|556.86|553.34|0
1646917160000|2022-03-10 12:59:20|557.18|553.66|557.83|554.31|557.83|554.31|557.18|553.66|0
1646917170000|2022-03-10 12:59:30|558.05|554.53|559.02|555.5|559.12|555.6|558.05|554.53|0
1646917180000|2022-03-10 12:59:40|559.24|555.72|561.07|557.55|561.07|557.55|559.24|555.72|0
1646917190000|2022-03-10 12:59:50|561.5|557.98|561.4|557.88|561.5|557.98|561.4|557.88|0
1646917200000|2022-03-10 13:00:00|561.18|557.66|561.07|557.55|561.18|557.66|560.85|557.33|0
1646917210000|2022-03-10 13:00:10|560.75|557.23|560.85|557.33|560.85|557.33|560.75|557.23|0
1646917220000|2022-03-10 13:00:20|561.07|557.55|560.85|557.33|561.07|557.55|560.2|556.68|0
1646917230000|2022-03-10 13:00:30|561.28|557.76|561.93|558.41|562.37|558.85|561.28|557.76|0
1646917240000|2022-03-10 13:00:40|561.5|557.98|561.5|557.98|561.5|557.98|561.5|557.98|0
1646917250000|2022-03-10 13:00:50|560.64|557.12|559.56|556.04|560.64|557.12|559.56|556.04|0
1646917260000|2022-03-10 13:01:00|558.91|555.39|559.02|555.5|559.56|556.04|558.91|555.39|0
1646917270000|2022-03-10 13:01:10|558.91|555.39|558.8|555.28|559.02|555.5|558.8|555.28|0
1646917280000|2022-03-10 13:01:20|558.48|554.96|559.99|556.47|559.99|556.47|558.48|554.96|0
1646917290000|2022-03-10 13:01:30|560.2|556.68|560.32|556.8|560.42|556.9|560.2|556.68|0
1646917300000|2022-03-10 13:01:40|559.99|556.47|560.64|557.12|560.64|557.12|559.88|556.36|0
1646917310000|2022-03-10 13:01:50|560.85|557.33|559.99|556.47|560.85|557.33|559.99|556.47|0
1646917320000|2022-03-10 13:02:00|559.77|556.25|559.88|556.36|560.2|556.68|559.77|556.25|0
1646917330000|2022-03-10 13:02:10|559.99|556.47|559.56|556.04|559.99|556.47|559.56|556.04|0
1646917340000|2022-03-10 13:02:20|559.34|555.82|559.34|555.82|559.45|555.93|559.34|555.82|0
1646917350000|2022-03-10 13:02:30|559.77|556.25|559.34|555.82|559.77|556.25|559.24|555.72|0
1646917360000|2022-03-10 13:02:40|559.24|555.72|559.67|556.15|559.67|556.15|559.24|555.72|0
1646917370000|2022-03-10 13:02:50|559.34|555.82|560.63|557.11|560.85|557.33|559.34|555.82|0
1646917380000|2022-03-10 13:03:00|560.53|557.01|560.2|556.68|560.53|557.01|560.2|556.68|0
1646917390000|2022-03-10 13:03:10|559.34|555.82|559.77|556.25|559.77|556.25|559.34|555.82|0
1646917400000|2022-03-10 13:03:20|559.99|556.47|559.77|556.25|559.99|556.47|559.77|556.25|0
1646917410000|2022-03-10 13:03:30|560.1|556.58|560.85|557.33|560.85|557.33|560.1|556.58|0
1646917420000|2022-03-10 13:03:40|560.75|557.23|560.85|557.33|560.96|557.44|560.75|557.23|0
1646917430000|2022-03-10 13:03:50|560.75|557.23|561.18|557.66|561.18|557.66|560.75|557.23|0
1646917440000|2022-03-10 13:04:00|561.28|557.76|561.5|557.98|561.72|558.2|561.28|557.76|0
1646917450000|2022-03-10 13:04:10|561.07|557.55|561.28|557.76|561.72|558.2|561.07|557.55|0
1646917460000|2022-03-10 13:04:20|561.5|557.98|561.5|557.98|561.61|558.09|561.28|557.76|0
1646917470000|2022-03-10 13:04:30|561.93|558.41|561.93|558.41|561.93|558.41|561.83|558.31|0
1646917480000|2022-03-10 13:04:40|561.72|558.2|562.15|558.63|562.15|558.63|561.72|558.2|0
1646917490000|2022-03-10 13:04:50|561.93|558.41|561.07|557.55|561.93|558.41|561.07|557.55|0
1646917500000|2022-03-10 13:05:00|561.28|557.76|561.07|557.55|561.5|557.98|561.07|557.55|0
1646917510000|2022-03-10 13:05:10|561.28|557.76|561.5|557.98|561.5|557.98|561.28|557.76|0
1646917520000|2022-03-10 13:05:20|562.04|558.52|561.83|558.31|562.04|558.52|561.5|557.98|0
1646917530000|2022-03-10 13:05:30|561.07|557.55|561.61|558.09|561.61|558.09|561.07|557.55|0
1646917540000|2022-03-10 13:05:40|561.5|557.98|561.61|558.09|561.71|558.19|561.5|557.98|0
1646917550000|2022-03-10 13:05:50|561.39|557.87|561.28|557.76|561.5|557.98|561.28|557.76|0
1646917560000|2022-03-10 13:06:00|561.5|557.98|561.28|557.76|561.71|558.19|561.28|557.76|0
1646917570000|2022-03-10 13:06:10|561.5|557.98|561.28|557.76|561.5|557.98|561.28|557.76|0
1646917580000|2022-03-10 13:06:20|561.07|557.55|561.71|558.19|561.71|558.19|560.42|556.9|0
1646917590000|2022-03-10 13:06:30|562.04|558.52|562.04|558.52|562.15|558.63|561.93|558.41|0
1646917600000|2022-03-10 13:06:40|562.15|558.63|562.91|559.39|562.91|559.39|562.15|558.63|0
1646917610000|2022-03-10 13:06:50|563.01|559.49|563.23|559.71|563.66|560.14|563.01|559.49|0
1646917620000|2022-03-10 13:07:00|562.91|559.39|562.36|558.84|562.91|559.39|562.36|558.84|0
1646917630000|2022-03-10 13:07:10|562.58|559.06|562.36|558.84|562.58|559.06|562.15|558.63|0
1646917640000|2022-03-10 13:07:20|562.69|559.17|563.01|559.49|563.01|559.49|562.58|559.06|0
1646917650000|2022-03-10 13:07:30|563.12|559.6|563.44|559.92|563.44|559.92|563.12|559.6|0
1646917660000|2022-03-10 13:07:40|563.66|560.14|563.66|560.14|563.66|560.14|563.66|560.14|0
1646917670000|2022-03-10 13:07:50|563.88|560.36|564.09|560.57|564.09|560.57|563.88|560.36|0
1646917680000|2022-03-10 13:08:00|563.88|560.36|564.53|561.01|564.53|561.01|563.88|560.36|0
1646917690000|2022-03-10 13:08:10|564.74|561.22|564.09|560.57|564.96|561.44|564.09|560.57|0
1646917700000|2022-03-10 13:08:20|564.31|560.79|563.44|559.92|564.31|560.79|563.44|559.92|0
1646917710000|2022-03-10 13:08:30|563.23|559.71|563.23|559.71|563.23|559.71|563.01|559.49|0
1646917720000|2022-03-10 13:08:40|563.66|560.14|563.44|559.92|563.66|560.14|563.34|559.82|0
1646917730000|2022-03-10 13:08:50|563.88|560.36|563.44|559.92|563.88|560.36|563.44|559.92|0
1646917740000|2022-03-10 13:09:00|563.34|559.82|564.09|560.57|564.09|560.57|563.34|559.82|0
1646917750000|2022-03-10 13:09:10|564.42|560.9|564.53|561.01|564.53|561.01|564.31|560.79|0
1646917760000|2022-03-10 13:09:20|564.31|560.79|563.88|560.36|564.31|560.79|563.88|560.36|0
1646917770000|2022-03-10 13:09:30|563.99|560.47|564.31|560.79|564.74|561.22|563.99|560.47|0
1646917780000|2022-03-10 13:09:40|564.09|560.57|563.99|560.47|564.09|560.57|563.88|560.36|0
1646917790000|2022-03-10 13:09:50|565.18|561.66|565.61|562.09|565.61|562.09|565.18|561.66|0
1646917800000|2022-03-10 13:10:00|564.42|560.9|564.21|560.69|564.42|560.9|563.99|560.47|0
1646917810000|2022-03-10 13:10:10|563.66|560.14|563.44|559.92|563.66|560.14|563.44|559.92|0
1646917820000|2022-03-10 13:10:20|563.12|559.6|563.23|559.71|563.23|559.71|563.01|559.49|0
1646917830000|2022-03-10 13:10:30|563.01|559.49|563.01|559.49|563.01|559.49|562.36|558.84|0
1646917840000|2022-03-10 13:10:40|562.79|559.27|562.47|558.95|562.79|559.27|562.15|558.63|0
1646917850000|2022-03-10 13:10:50|562.58|559.06|563.01|559.49|563.01|559.49|562.58|559.06|0
1646917860000|2022-03-10 13:11:00|563.12|559.6|563.44|559.92|563.44|559.92|562.79|559.27|0
1646917870000|2022-03-10 13:11:10|562.58|559.06|562.26|558.74|562.58|559.06|562.26|558.74|0
1646917880000|2022-03-10 13:11:20|562.79|559.27|563.66|560.14|563.88|560.36|562.79|559.27|0
1646917890000|2022-03-10 13:11:30|562.79|559.27|562.47|558.95|562.79|559.27|562.15|558.63|0
1646917900000|2022-03-10 13:11:40|562.58|559.06|563.01|559.49|563.01|559.49|562.58|559.06|0
1646917910000|2022-03-10 13:11:50|562.79|559.27|563.01|559.49|563.12|559.6|562.79|559.27|0
1646917920000|2022-03-10 13:12:00|563.23|559.71|562.91|559.39|563.23|559.71|562.91|559.39|0
1646917930000|2022-03-10 13:12:10|562.36|558.84|562.15|558.63|562.36|558.84|562.15|558.63|0
1646917940000|2022-03-10 13:12:20|561.83|558.31|561.71|558.19|561.83|558.31|561.5|557.98|0
1646917950000|2022-03-10 13:12:30|561.61|558.09|561.39|557.87|561.61|558.09|561.39|557.87|0
1646917960000|2022-03-10 13:12:40|560.85|557.33|561.06|557.54|561.06|557.54|560.63|557.11|0
1646917970000|2022-03-10 13:12:50|560.96|557.44|560.63|557.11|561.06|557.54|560.63|557.11|0
1646917980000|2022-03-10 13:13:00|560.31|556.79|561.06|557.54|561.06|557.54|560.31|556.79|0
1646917990000|2022-03-10 13:13:10|561.28|557.76|562.04|558.52|562.04|558.52|561.28|557.76|0
1646918000000|2022-03-10 13:13:20|561.5|557.98|561.71|558.19|561.93|558.41|561.5|557.98|0
1646918010000|2022-03-10 13:13:30|561.61|558.09|561.28|557.76|561.61|558.09|561.28|557.76|0
1646918020000|2022-03-10 13:13:40|561.71|558.19|561.93|558.41|562.36|558.84|561.71|558.19|0
1646918030000|2022-03-10 13:13:50|561.28|557.76|561.5|557.98|561.5|557.98|561.06|557.54|0
1646918040000|2022-03-10 13:14:00|561.28|557.76|561.39|557.87|561.71|558.19|561.28|557.76|0
1646918050000|2022-03-10 13:14:10|561.5|557.98|561.61|558.09|561.93|558.41|561.5|557.98|0
1646918060000|2022-03-10 13:14:20|561.5|557.98|561.39|557.87|561.5|557.98|560.85|557.33|0
1646918070000|2022-03-10 13:14:30|561.06|557.54|560.63|557.11|561.06|557.54|560.42|556.9|0
1646918080000|2022-03-10 13:14:40|560.42|556.9|561.71|558.19|561.71|558.19|560.42|556.9|0
1646918090000|2022-03-10 13:14:50|561.61|558.09|561.93|558.41|562.26|558.74|561.61|558.09|0
1646918100000|2022-03-10 13:15:00|562.26|558.74|562.79|559.27|562.79|559.27|562.26|558.74|0
1646918110000|2022-03-10 13:15:10|563.01|559.49|563.12|559.6|563.23|559.71|562.47|558.95|0
1646918120000|2022-03-10 13:15:20|562.79|559.27|561.71|558.19|562.79|559.27|561.71|558.19|0
1646918130000|2022-03-10 13:15:30|561.39|557.87|560.85|557.33|561.39|557.87|560.85|557.33|0
1646918140000|2022-03-10 13:15:40|560.63|557.11|560.53|557.01|560.63|557.11|559.98|556.46|0
1646918150000|2022-03-10 13:15:50|559.98|556.46|560.41|556.89|560.41|556.89|559.98|556.46|0
1646918160000|2022-03-10 13:16:00|560.09|556.57|559.98|556.46|560.09|556.57|559.98|556.46|0
1646918170000|2022-03-10 13:16:10|560.2|556.68|560.85|557.33|560.85|557.33|560.2|556.68|0
1646918180000|2022-03-10 13:16:20|561.06|557.54|561.28|557.76|561.39|557.87|561.06|557.54|0
1646918190000|2022-03-10 13:16:30|561.82|558.3|561.28|557.76|561.82|558.3|561.06|557.54|0
1646918200000|2022-03-10 13:16:40|561.61|558.09|561.71|558.19|561.93|558.41|561.61|558.09|0
1646918210000|2022-03-10 13:16:50|561.28|557.76|561.49|557.97|561.71|558.19|561.28|557.76|0
1646918220000|2022-03-10 13:17:00|561.82|558.3|561.28|557.76|561.82|558.3|561.28|557.76|0
1646918230000|2022-03-10 13:17:10|561.06|557.54|561.06|557.54|561.06|557.54|561.06|557.54|0
1646918240000|2022-03-10 13:17:20|561.28|557.76|561.06|557.54|561.49|557.97|561.06|557.54|0
1646918250000|2022-03-10 13:17:30|560.96|557.44|560.96|557.44|560.96|557.44|560.96|557.44|0
1646918260000|2022-03-10 13:17:40|561.39|557.87|561.49|557.97|561.49|557.97|561.28|557.76|0
1646918270000|2022-03-10 13:17:50|561.93|558.41|562.58|559.06|562.79|559.27|561.93|558.41|0
1646918280000|2022-03-10 13:18:00|562.36|558.84|562.79|559.27|562.79|559.27|562.36|558.84|0
1646918290000|2022-03-10 13:18:10|563.44|559.92|562.36|558.84|563.44|559.92|562.14|558.62|0
1646918300000|2022-03-10 13:18:20|561.49|557.97|561.49|557.97|561.71|558.19|561.49|557.97|0
1646918310000|2022-03-10 13:18:30|561.06|557.54|562.14|558.62|562.14|558.62|561.06|557.54|0
1646918320000|2022-03-10 13:18:40|561.39|557.87|561.93|558.41|562.14|558.62|561.39|557.87|0
1646918330000|2022-03-10 13:18:50|561.49|557.97|561.39|557.87|561.49|557.97|561.28|557.76|0
1646918340000|2022-03-10 13:19:00|561.49|557.97|561.49|557.97|561.49|557.97|561.28|557.76|0
1646918350000|2022-03-10 13:19:10|561.28|557.76|561.17|557.65|561.28|557.76|561.17|557.65|0
1646918360000|2022-03-10 13:19:20|560.96|557.44|560.2|556.68|561.06|557.54|560.2|556.68|0
1646918370000|2022-03-10 13:19:30|560.31|556.79|559.7|556.18|560.31|556.79|559.7|556.18|0
1646918380000|2022-03-10 13:19:40|559.48|555.96|559.7|556.18|559.7|556.18|559.48|555.96|0
1646918390000|2022-03-10 13:19:50|559.92|556.4|560.35|556.83|560.35|556.83|559.92|556.4|0
1646918400000|2022-03-10 13:20:00|560.78|557.26|561.21|557.69|561.21|557.69|560.56|557.04|0
1646918410000|2022-03-10 13:20:10|561.11|557.59|561.33|557.81|561.33|557.81|561|557.48|0
1646918420000|2022-03-10 13:20:20|561.21|557.69|560.78|557.26|561.21|557.69|560.78|557.26|0
1646918430000|2022-03-10 13:20:30|561|557.48|561|557.48|561.54|558.02|561|557.48|0
1646918440000|2022-03-10 13:20:40|560.56|557.04|560.78|557.26|560.89|557.37|560.56|557.04|0
1646918450000|2022-03-10 13:20:50|560.56|557.04|561|557.48|561|557.48|560.56|557.04|0
1646918460000|2022-03-10 13:21:00|560.89|557.37|560.68|557.16|560.89|557.37|560.35|556.83|0
1646918470000|2022-03-10 13:21:10|560.46|556.94|560.35|556.83|560.56|557.04|560.35|556.83|0
1646918480000|2022-03-10 13:21:20|560.56|557.04|560.78|557.26|560.78|557.26|560.56|557.04|0
1646918490000|2022-03-10 13:21:30|560.56|557.04|560.78|557.26|561|557.48|560.56|557.04|0
1646918500000|2022-03-10 13:21:40|560.56|557.04|560.56|557.04|560.68|557.16|560.46|556.94|0
1646918510000|2022-03-10 13:21:50|560.68|557.16|560.78|557.26|561.43|557.91|560.68|557.16|0
1646918520000|2022-03-10 13:22:00|560.68|557.16|560.13|556.61|560.68|557.16|560.13|556.61|0
1646918530000|2022-03-10 13:22:10|560.35|556.83|560.56|557.04|560.56|557.04|560.35|556.83|0
1646918540000|2022-03-10 13:22:20|560.35|556.83|559.81|556.29|560.35|556.83|559.81|556.29|0
1646918550000|2022-03-10 13:22:30|559.7|556.18|559.81|556.29|559.92|556.4|559.7|556.18|0
1646918560000|2022-03-10 13:22:40|559.7|556.18|559.91|556.39|559.91|556.39|559.6|556.08|0
1646918570000|2022-03-10 13:22:50|559.81|556.29|559.48|555.96|559.91|556.39|559.48|555.96|0
1646918580000|2022-03-10 13:23:00|559.38|555.86|559.38|555.86|559.38|555.86|559.38|555.86|0
1646918590000|2022-03-10 13:23:10|559.27|555.75|559.38|555.86|559.48|555.96|559.27|555.75|0
1646918600000|2022-03-10 13:23:20|559.27|555.75|559.7|556.18|559.81|556.29|559.27|555.75|0
1646918610000|2022-03-10 13:23:30|559.48|555.96|559.7|556.18|560.24|556.72|559.48|555.96|0
1646918620000|2022-03-10 13:23:40|559.27|555.75|558.95|555.43|559.27|555.75|558.95|555.43|0
1646918630000|2022-03-10 13:23:50|559.27|555.75|559.27|555.75|559.27|555.75|558.95|555.43|0
1646918640000|2022-03-10 13:24:00|559.2|555.68|558.66|555.14|559.2|555.68|558.66|555.14|0
1646918650000|2022-03-10 13:24:10|558.44|554.92|558.23|554.71|558.44|554.92|558.23|554.71|0
1646918660000|2022-03-10 13:24:20|558.44|554.92|558.44|554.92|558.44|554.92|558.34|554.82|0
1646918670000|2022-03-10 13:24:30|558.87|555.35|558.55|555.03|558.87|555.35|558.55|555.03|0
1646918680000|2022-03-10 13:24:40|558.66|555.14|559.09|555.57|559.09|555.57|558.66|555.14|0
1646918690000|2022-03-10 13:24:50|559.2|555.68|559.09|555.57|559.2|555.68|559.09|555.57|0
1646918700000|2022-03-10 13:25:00|559.2|555.68|559.09|555.57|559.31|555.79|559.09|555.57|0
1646918710000|2022-03-10 13:25:10|558.87|555.35|559.2|555.68|559.2|555.68|558.87|555.35|0
1646918720000|2022-03-10 13:25:20|559.09|555.57|559.74|556.22|559.74|556.22|559.09|555.57|0
1646918730000|2022-03-10 13:25:30|559.63|556.11|558.99|555.47|559.63|556.11|558.99|555.47|0
1646918740000|2022-03-10 13:25:40|558.87|555.35|558.87|555.35|559.2|555.68|558.87|555.35|0
1646918750000|2022-03-10 13:25:50|559.42|555.9|559.85|556.33|559.85|556.33|559.42|555.9|0
1646918760000|2022-03-10 13:26:00|559.74|556.22|559.52|556|559.74|556.22|559.52|556|0
1646918770000|2022-03-10 13:26:10|559.95|556.43|559.63|556.11|559.95|556.43|559.52|556|0
1646918780000|2022-03-10 13:26:20|560.07|556.55|559.63|556.11|560.39|556.87|559.63|556.11|0
1646918790000|2022-03-10 13:26:30|560.17|556.65|560.39|556.87|560.39|556.87|560.17|556.65|0
1646918800000|2022-03-10 13:26:40|560.17|556.65|559.85|556.33|560.39|556.87|559.85|556.33|0
1646918810000|2022-03-10 13:26:50|559.95|556.43|559.09|555.57|559.95|556.43|559.09|555.57|0
1646918820000|2022-03-10 13:27:00|558.87|555.35|559.09|555.57|559.09|555.57|558.87|555.35|0
1646918830000|2022-03-10 13:27:10|559.2|555.68|558.99|555.47|559.2|555.68|558.99|555.47|0
1646918840000|2022-03-10 13:27:20|558.66|555.14|559.09|555.57|559.09|555.57|558.66|555.14|0
1646918850000|2022-03-10 13:27:30|559.2|555.68|559.09|555.57|559.2|555.68|559.09|555.57|0
1646918860000|2022-03-10 13:27:40|559.2|555.68|559.31|555.79|559.31|555.79|558.87|555.35|0
1646918870000|2022-03-10 13:27:50|559.09|555.57|558.87|555.35|559.09|555.57|558.66|555.14|0
1646918880000|2022-03-10 13:28:00|559.2|555.68|558.66|555.14|559.2|555.68|558.66|555.14|0
1646918890000|2022-03-10 13:28:10|558.22|554.7|558.44|554.92|558.55|555.03|558.22|554.7|0
1646918900000|2022-03-10 13:28:20|558.34|554.82|558.01|554.49|558.34|554.82|558.01|554.49|0
1646918910000|2022-03-10 13:28:30|557.91|554.39|558.22|554.7|558.22|554.7|557.91|554.39|0
1646918920000|2022-03-10 13:28:40|558.01|554.49|558.22|554.7|558.22|554.7|558.01|554.49|0
1646918930000|2022-03-10 13:28:50|558.12|554.6|558.22|554.7|558.22|554.7|558.01|554.49|0
1646918940000|2022-03-10 13:29:00|558.44|554.92|558.22|554.7|558.44|554.92|558.22|554.7|0
1646918950000|2022-03-10 13:29:10|557.9|554.38|557.79|554.27|557.9|554.38|557.58|554.06|0
1646918960000|2022-03-10 13:29:20|557.58|554.06|557.47|553.95|557.79|554.27|557.47|553.95|0
1646918970000|2022-03-10 13:29:30|557.69|554.17|557.69|554.17|557.69|554.17|557.69|554.17|0
1646918980000|2022-03-10 13:29:40|557.47|553.95|557.58|554.06|557.58|554.06|557.47|553.95|0
1646918990000|2022-03-10 13:29:50|557.36|553.84|557.9|554.38|557.9|554.38|557.36|553.84|0
1646919000000|2022-03-10 13:30:00|558.22|554.7|557.36|553.84|558.77|555.25|557.36|553.84|0
1646919010000|2022-03-10 13:30:10|554.24|550.72|548.65|545.13|554.24|550.72|548.65|545.13|0
1646919020000|2022-03-10 13:30:20|547.04|543.52|550.04|546.52|550.47|546.95|547.04|543.52|0
1646919030000|2022-03-10 13:30:30|550.15|546.63|551.98|548.46|553.81|550.29|550.15|546.63|0
1646919040000|2022-03-10 13:30:40|551.44|547.92|551.12|547.6|551.44|547.92|550.8|547.28|0
1646919050000|2022-03-10 13:30:50|550.15|546.63|551.01|547.49|551.01|547.49|549.94|546.42|0
1646919060000|2022-03-10 13:31:00|551.66|548.14|553.38|549.86|553.38|549.86|551.66|548.14|0
1646919070000|2022-03-10 13:31:10|553.59|550.07|554.77|551.25|554.77|551.25|553.59|550.07|0
1646919080000|2022-03-10 13:31:20|554.67|551.15|554.02|550.5|554.77|551.25|554.02|550.5|0
1646919090000|2022-03-10 13:31:30|554.13|550.61|554.88|551.36|554.88|551.36|554.13|550.61|0
1646919100000|2022-03-10 13:31:40|553.38|549.86|553.27|549.75|553.59|550.07|553.27|549.75|0
1646919110000|2022-03-10 13:31:50|553.48|549.96|553.16|549.64|553.48|549.96|553.05|549.53|0
1646919120000|2022-03-10 13:32:00|553.48|549.96|551.66|548.14|553.48|549.96|551.66|548.14|0
1646919130000|2022-03-10 13:32:10|551.44|547.92|550.47|546.95|551.44|547.92|550.26|546.74|0
1646919140000|2022-03-10 13:32:20|550.58|547.06|549.61|546.09|550.58|547.06|549.18|545.66|0
1646919150000|2022-03-10 13:32:30|549.83|546.31|548.97|545.45|549.83|546.31|548.97|545.45|0
1646919160000|2022-03-10 13:32:40|548.75|545.23|549.08|545.56|549.08|545.56|548.75|545.23|0
1646919170000|2022-03-10 13:32:50|549.18|545.66|548.54|545.02|549.18|545.66|548.44|544.92|0
1646919180000|2022-03-10 13:33:00|548.01|544.49|548.22|544.7|548.32|544.8|547.9|544.38|0
1646919190000|2022-03-10 13:33:10|547.9|544.38|546.94|543.42|547.9|544.38|546.94|543.42|0
1646919200000|2022-03-10 13:33:20|546.4|542.88|545.75|542.23|546.4|542.88|545.75|542.23|0
1646919210000|2022-03-10 13:33:30|545.22|541.7|544.58|541.06|545.22|541.7|544.58|541.06|0
1646919220000|2022-03-10 13:33:40|544.79|541.27|544.68|541.16|544.9|541.38|544.68|541.16|0
1646919230000|2022-03-10 13:33:50|544.9|541.38|544.47|540.95|544.9|541.38|544.47|540.95|0
1646919240000|2022-03-10 13:34:00|544.79|541.27|544.04|540.52|544.79|541.27|543.4|539.88|0
1646919250000|2022-03-10 13:34:10|544.15|540.63|544.9|541.38|545.11|541.59|544.04|540.52|0
1646919260000|2022-03-10 13:34:20|545.01|541.49|544.68|541.16|545.01|541.49|544.58|541.06|0
1646919270000|2022-03-10 13:34:30|544.9|541.38|544.68|541.16|545.01|541.49|544.68|541.16|0
1646919280000|2022-03-10 13:34:40|544.9|541.38|545.39|541.87|545.39|541.87|544.68|541.16|0
1646919290000|2022-03-10 13:34:50|545.92|542.4|544.67|541.15|546.56|543.04|544.67|541.15|0
1646919300000|2022-03-10 13:35:00|544.14|540.62|542.63|539.11|544.14|540.62|542.63|539.11|0
1646919310000|2022-03-10 13:35:10|543.16|539.64|543.71|540.19|543.71|540.19|543.16|539.64|0
1646919320000|2022-03-10 13:35:20|544.24|540.72|544.89|541.37|544.89|541.37|544.03|540.51|0
1646919330000|2022-03-10 13:35:30|544.46|540.94|543.81|540.29|544.46|540.94|543.59|540.07|0
1646919340000|2022-03-10 13:35:40|544.67|541.15|544.57|541.05|544.67|541.15|544.57|541.05|0
1646919350000|2022-03-10 13:35:50|545.54|542.02|547.05|543.53|547.05|543.53|545.54|542.02|0
1646919360000|2022-03-10 13:36:00|547.7|544.18|546.83|543.31|547.7|544.18|545.97|542.45|0
1646919370000|2022-03-10 13:36:10|547.05|543.53|547.27|543.75|547.27|543.75|547.05|543.53|0
1646919380000|2022-03-10 13:36:20|547.91|544.39|547.27|543.75|547.91|544.39|546.62|543.1|0
1646919390000|2022-03-10 13:36:30|547.16|543.64|547.05|543.53|547.27|543.75|547.05|543.53|0
1646919400000|2022-03-10 13:36:40|546.95|543.43|547.27|543.75|547.27|543.75|546.95|543.43|0
1646919410000|2022-03-10 13:36:50|548.35|544.83|548.13|544.61|548.35|544.83|548.13|544.61|0
1646919420000|2022-03-10 13:37:00|548.56|545.04|549.21|545.69|549.21|545.69|547.7|544.18|0
1646919430000|2022-03-10 13:37:10|548.35|544.83|549|545.48|549|545.48|547.91|544.39|0
1646919440000|2022-03-10 13:37:20|549.43|545.91|549.43|545.91|549.65|546.13|549.21|545.69|0
1646919450000|2022-03-10 13:37:30|549.65|546.13|550.19|546.67|550.19|546.67|549.43|545.91|0
1646919460000|2022-03-10 13:37:40|550.51|546.99|552.25|548.73|552.25|548.73|550.51|546.99|0
1646919470000|2022-03-10 13:37:50|551.81|548.29|552.68|549.16|552.68|549.16|551.81|548.29|0
1646919480000|2022-03-10 13:38:00|552.9|549.38|551.06|547.54|552.9|549.38|551.06|547.54|0
1646919490000|2022-03-10 13:38:10|551.16|547.64|551.81|548.29|551.81|548.29|551.16|547.64|0
1646919500000|2022-03-10 13:38:20|551.16|547.64|551.6|548.08|551.6|548.08|551.16|547.64|0
1646919510000|2022-03-10 13:38:30|551.38|547.86|550.73|547.21|551.38|547.86|550.63|547.11|0
1646919520000|2022-03-10 13:38:40|550.51|546.99|551.06|547.54|551.06|547.54|550.51|546.99|0
1646919530000|2022-03-10 13:38:50|550.95|547.43|550.3|546.78|550.95|547.43|550.3|546.78|0
1646919540000|2022-03-10 13:39:00|550.08|546.56|550.51|546.99|550.51|546.99|549.86|546.34|0
1646919550000|2022-03-10 13:39:10|550.73|547.21|550.95|547.43|551.16|547.64|550.73|547.21|0
1646919560000|2022-03-10 13:39:20|550.84|547.32|550.3|546.78|550.84|547.32|550.08|546.56|0
1646919570000|2022-03-10 13:39:30|550.19|546.67|550.51|546.99|550.51|546.99|550.19|546.67|0
1646919580000|2022-03-10 13:39:40|550.84|547.32|550.73|547.21|550.84|547.32|550.51|546.99|0
1646919590000|2022-03-10 13:39:50|550.51|546.99|551.38|547.86|551.38|547.86|550.51|546.99|0
1646919600000|2022-03-10 13:40:00|551.49|547.97|551.49|547.97|551.81|548.29|551.49|547.97|0
1646919610000|2022-03-10 13:40:10|551.81|548.29|551.93|548.41|551.93|548.41|551.38|547.86|0
1646919620000|2022-03-10 13:40:20|552.46|548.94|552.58|549.06|552.68|549.16|551.93|548.41|0
1646919630000|2022-03-10 13:40:30|553.01|549.49|552.79|549.27|553.01|549.49|552.79|549.27|0
1646919640000|2022-03-10 13:40:40|552.25|548.73|551.38|547.86|552.25|548.73|551.38|547.86|0
1646919650000|2022-03-10 13:40:50|551.49|547.97|551.93|548.41|551.93|548.41|551.49|547.97|0
1646919660000|2022-03-10 13:41:00|552.14|548.62|551.81|548.29|552.14|548.62|551.6|548.08|0
1646919670000|2022-03-10 13:41:10|551.27|547.75|551.93|548.41|551.93|548.41|551.27|547.75|0
1646919680000|2022-03-10 13:41:20|551.38|547.86|550.73|547.21|551.38|547.86|550.41|546.89|0
1646919690000|2022-03-10 13:41:30|549.64|546.12|549.43|545.91|550.19|546.67|549.43|545.91|0
1646919700000|2022-03-10 13:41:40|549.54|546.02|550.62|547.1|550.62|547.1|549.43|545.91|0
1646919710000|2022-03-10 13:41:50|551.49|547.97|551.38|547.86|551.81|548.29|551.38|547.86|0
1646919720000|2022-03-10 13:42:00|551.27|547.75|550.94|547.42|551.27|547.75|550.84|547.32|0
1646919730000|2022-03-10 13:42:10|551.27|547.75|551.38|547.86|551.38|547.86|551.16|547.64|0
1646919740000|2022-03-10 13:42:20|551.27|547.75|551.93|548.41|551.93|548.41|551.27|547.75|0
1646919750000|2022-03-10 13:42:30|551.49|547.97|551.38|547.86|551.49|547.97|551.27|547.75|0
1646919760000|2022-03-10 13:42:40|550.73|547.21|552.03|548.51|552.03|548.51|550.73|547.21|0
1646919770000|2022-03-10 13:42:50|551.6|548.08|552.46|548.94|552.46|548.94|551.6|548.08|0
1646919780000|2022-03-10 13:43:00|553.11|549.59|553.55|550.03|553.55|550.03|552.68|549.16|0
1646919790000|2022-03-10 13:43:10|553.77|550.25|553.98|550.46|553.98|550.46|553.77|550.25|0
1646919800000|2022-03-10 13:43:20|554.64|551.12|554.64|551.12|554.64|551.12|554.42|550.9|0
1646919810000|2022-03-10 13:43:30|554.31|550.79|554.2|550.68|554.42|550.9|554.2|550.68|0
1646919820000|2022-03-10 13:43:40|554.42|550.9|554.2|550.68|554.42|550.9|553.77|550.25|0
1646919830000|2022-03-10 13:43:50|553.98|550.46|553.98|550.46|553.98|550.46|553.66|550.14|0
1646919840000|2022-03-10 13:44:00|553.66|550.14|553.66|550.14|553.66|550.14|553.55|550.03|0
1646919850000|2022-03-10 13:44:10|553.55|550.03|553.33|549.81|553.55|550.03|552.8|549.28|0
1646919860000|2022-03-10 13:44:20|553.23|549.71|554.96|551.44|554.96|551.44|553.12|549.6|0
1646919870000|2022-03-10 13:44:30|555.18|551.66|555.18|551.66|555.18|551.66|554.96|551.44|0
1646919880000|2022-03-10 13:44:40|555.39|551.87|555.29|551.77|555.39|551.87|555.18|551.66|0
1646919890000|2022-03-10 13:44:50|554.74|551.22|554.53|551.01|554.86|551.34|554.53|551.01|0
1646919900000|2022-03-10 13:45:00|554.74|551.22|555.61|552.09|555.61|552.09|554.74|551.22|0
1646919910000|2022-03-10 13:45:10|555.18|551.66|554.96|551.44|555.18|551.66|554.74|551.22|0
1646919920000|2022-03-10 13:45:20|554.42|550.9|553.56|550.04|554.53|551.01|553.56|550.04|0
1646919930000|2022-03-10 13:45:30|552.69|549.17|551.93|548.41|553.23|549.71|551.93|548.41|0
1646919940000|2022-03-10 13:45:40|552.26|548.74|551.93|548.41|552.36|548.84|551.93|548.41|0
1646919950000|2022-03-10 13:45:50|552.04|548.52|552.36|548.84|552.58|549.06|552.04|548.52|0
1646919960000|2022-03-10 13:46:00|552.58|549.06|551.93|548.41|552.69|549.17|551.93|548.41|0
1646919970000|2022-03-10 13:46:10|552.8|549.28|552.58|549.06|552.91|549.39|552.58|549.06|0
1646919980000|2022-03-10 13:46:20|552.48|548.96|552.36|548.84|552.48|548.96|552.36|548.84|0
1646919990000|2022-03-10 13:46:30|552.58|549.06|552.48|548.96|552.8|549.28|552.36|548.84|0
1646920000000|2022-03-10 13:46:40|552.26|548.74|552.36|548.84|552.36|548.84|552.26|548.74|0
1646920010000|2022-03-10 13:46:50|552.48|548.96|553.01|549.49|553.01|549.49|552.36|548.84|0
1646920020000|2022-03-10 13:47:00|552.8|549.28|553.66|550.14|553.66|550.14|552.8|549.28|0
1646920030000|2022-03-10 13:47:10|553.77|550.25|553.88|550.36|554.21|550.69|553.77|550.25|0
1646920040000|2022-03-10 13:47:20|554.09|550.57|554.09|550.57|554.09|550.57|554.09|550.57|0
1646920070000|2022-03-10 13:47:50|554.53|551.01|554.53|551.01|554.53|551.01|554.53|551.01|0
1646920080000|2022-03-10 13:48:00|554.21|550.69|554.21|550.69|554.21|550.69|554.21|550.69|0
1646920090000|2022-03-10 13:48:10|554.53|551.01|554.21|550.69|554.53|551.01|553.88|550.36|0
1646920100000|2022-03-10 13:48:20|554.09|550.57|554.09|550.57|554.09|550.57|554.09|550.57|0
1646920110000|2022-03-10 13:48:30|554.31|550.79|554.31|550.79|554.31|550.79|554.31|550.79|0
1646920120000|2022-03-10 13:48:40|553.88|550.36|554.09|550.57|554.09|550.57|553.88|550.36|0
1646920140000|2022-03-10 13:49:00|554.53|551.01|554.53|551.01|554.53|551.01|554.21|550.69|0
1646920150000|2022-03-10 13:49:10|554.21|550.69|554.31|550.79|554.31|550.79|554.09|550.57|0
1646920190000|2022-03-10 13:49:50|553.88|550.36|555.72|552.2|555.72|552.2|553.88|550.36|0
1646920200000|2022-03-10 13:50:00|555.18|551.66|556.26|552.74|556.26|552.74|555.18|551.66|0
1646920210000|2022-03-10 13:50:10|556.37|552.85|556.04|552.52|556.69|553.17|556.04|552.52|0
1646920220000|2022-03-10 13:50:20|555.39|551.87|556.91|553.39|556.91|553.39|555.39|551.87|0
1646920230000|2022-03-10 13:50:30|557.13|553.61|557.67|554.15|557.99|554.47|557.13|553.61|0
1646920240000|2022-03-10 13:50:40|558.21|554.69|559.63|556.11|559.63|556.11|557.99|554.47|0
1646920250000|2022-03-10 13:50:50|559.73|556.21|561.47|557.95|562.24|558.72|559.73|556.21|0
1646920260000|2022-03-10 13:51:00|561.25|557.73|562.99|559.47|562.99|559.47|561.04|557.52|0
1646920270000|2022-03-10 13:51:10|563.86|560.34|563.21|559.69|563.86|560.34|563.21|559.69|0
1646920280000|2022-03-10 13:51:20|562.12|558.6|562.78|559.26|562.78|559.26|562.12|558.6|0
1646920290000|2022-03-10 13:51:30|562.56|559.04|563.21|559.69|563.21|559.69|562.56|559.04|0
1646920300000|2022-03-10 13:51:40|563.65|560.13|564.08|560.56|564.08|560.56|563.65|560.13|0
1646920310000|2022-03-10 13:51:50|563.65|560.13|564.08|560.56|564.3|560.78|563.65|560.13|0
1646920320000|2022-03-10 13:52:00|564.3|560.78|563.86|560.34|564.3|560.78|563.86|560.34|0
1646920330000|2022-03-10 13:52:10|563.76|560.24|563.65|560.13|563.76|560.24|563.65|560.13|0
1646920340000|2022-03-10 13:52:20|563.43|559.91|563.43|559.91|563.65|560.13|563.32|559.8|0
1646920350000|2022-03-10 13:52:30|563.21|559.69|564.08|560.56|564.08|560.56|563.21|559.69|0
1646920360000|2022-03-10 13:52:40|563.86|560.34|563.65|560.13|563.86|560.34|563.65|560.13|0
1646920370000|2022-03-10 13:52:50|563.43|559.91|563.32|559.8|563.65|560.13|563.21|559.69|0
1646920380000|2022-03-10 13:53:00|563.86|560.34|563.86|560.34|563.86|560.34|563.65|560.13|0
1646920390000|2022-03-10 13:53:10|564.3|560.78|564.85|561.33|564.85|561.33|564.3|560.78|0
1646920400000|2022-03-10 13:53:20|564.52|561|564.52|561|564.63|561.11|564.3|560.78|0
1646920410000|2022-03-10 13:53:30|564.3|560.78|563.65|560.13|564.3|560.78|563.65|560.13|0
1646920420000|2022-03-10 13:53:40|564.08|560.56|563.21|559.69|564.08|560.56|563.21|559.69|0
1646920430000|2022-03-10 13:53:50|562.99|559.47|562.23|558.71|562.99|559.47|562.23|558.71|0
1646920440000|2022-03-10 13:54:00|561.9|558.38|561.9|558.38|562.23|558.71|561.8|558.28|0
1646920450000|2022-03-10 13:54:10|562.12|558.6|562.56|559.04|562.56|559.04|562.12|558.6|0
1646920460000|2022-03-10 13:54:20|562.34|558.82|561.69|558.17|562.56|559.04|561.69|558.17|0
1646920470000|2022-03-10 13:54:30|561.8|558.28|561.47|557.95|561.8|558.28|561.47|557.95|0
1646920480000|2022-03-10 13:54:40|561.36|557.84|561.47|557.95|561.58|558.06|561.36|557.84|0
1646920490000|2022-03-10 13:54:50|561.25|557.73|562.56|559.04|562.56|559.04|561.25|557.73|0
1646920500000|2022-03-10 13:55:00|562.12|558.6|562.12|558.6|562.12|558.6|561.9|558.38|0
1646920510000|2022-03-10 13:55:10|561.9|558.38|561.25|557.73|561.9|558.38|561.25|557.73|0
1646920520000|2022-03-10 13:55:20|561.03|557.51|561.15|557.63|561.36|557.84|561.03|557.51|0
1646920530000|2022-03-10 13:55:30|561.36|557.84|562.02|558.5|562.23|558.71|561.36|557.84|0
1646920540000|2022-03-10 13:55:40|561.69|558.17|561.9|558.38|561.9|558.38|561.69|558.17|0
1646920550000|2022-03-10 13:55:50|562.12|558.6|562.56|559.04|562.56|559.04|562.12|558.6|0
1646920560000|2022-03-10 13:56:00|562.34|558.82|562.56|559.04|562.56|559.04|562.12|558.6|0
1646920570000|2022-03-10 13:56:10|562.45|558.93|561.9|558.38|562.45|558.93|561.25|557.73|0
1646920580000|2022-03-10 13:56:20|562.34|558.82|561.8|558.28|562.34|558.82|561.47|557.95|0
1646920590000|2022-03-10 13:56:30|562.34|558.82|561.69|558.17|562.34|558.82|561.69|558.17|0
1646920600000|2022-03-10 13:56:40|561.58|558.06|561.47|557.95|561.58|558.06|561.25|557.73|0
1646920610000|2022-03-10 13:56:50|561.69|558.17|561.47|557.95|561.69|558.17|561.47|557.95|0
1646920620000|2022-03-10 13:57:00|561.69|558.17|561.58|558.06|561.69|558.17|561.47|557.95|0
1646920630000|2022-03-10 13:57:10|561.69|558.17|561.9|558.38|562.34|558.82|561.69|558.17|0
1646920640000|2022-03-10 13:57:20|562.34|558.82|562.67|559.15|562.67|559.15|562.34|558.82|0
1646920650000|2022-03-10 13:57:30|562.77|559.25|561.47|557.95|562.77|559.25|561.47|557.95|0
1646920660000|2022-03-10 13:57:40|561.25|557.73|560.82|557.3|561.25|557.73|560.82|557.3|0
1646920670000|2022-03-10 13:57:50|560.6|557.08|561.25|557.73|561.25|557.73|560.6|557.08|0
1646920680000|2022-03-10 13:58:00|560.82|557.3|560.93|557.41|560.93|557.41|560.82|557.3|0
1646920690000|2022-03-10 13:58:10|560.71|557.19|561.25|557.73|561.25|557.73|560.71|557.19|0
1646920700000|2022-03-10 13:58:20|561.15|557.63|560.38|556.86|561.15|557.63|560.38|556.86|0
1646920710000|2022-03-10 13:58:30|560.6|557.08|561.03|557.51|561.03|557.51|560.6|557.08|0
1646920720000|2022-03-10 13:58:40|560.82|557.3|561.47|557.95|561.47|557.95|560.82|557.3|0
1646920730000|2022-03-10 13:58:50|561.03|557.51|561.68|558.16|561.68|558.16|561.03|557.51|0
1646920740000|2022-03-10 13:59:00|561.47|557.95|561.58|558.06|561.58|558.06|560.82|557.3|0
1646920750000|2022-03-10 13:59:10|561.68|558.16|560.81|557.29|561.68|558.16|560.81|557.29|0
1646920760000|2022-03-10 13:59:20|561.25|557.73|561.47|557.95|561.58|558.06|561.25|557.73|0
1646920770000|2022-03-10 13:59:30|561.36|557.84|561.47|557.95|561.68|558.16|561.36|557.84|0
1646920780000|2022-03-10 13:59:40|561.36|557.84|562.56|559.04|562.56|559.04|561.36|557.84|0
1646920790000|2022-03-10 13:59:50|562.34|558.82|562.99|559.47|562.99|559.47|562.34|558.82|0
1646920800000|2022-03-10 14:00:00|563.21|559.69|562.56|559.04|563.21|559.69|562.56|559.04|0
1646920810000|2022-03-10 14:00:10|562.89|559.37|561.9|558.38|562.89|559.37|561.9|558.38|0
1646920820000|2022-03-10 14:00:20|562.12|558.6|562.77|559.25|562.77|559.25|562.02|558.5|0
1646920830000|2022-03-10 14:00:30|562.99|559.47|563.54|560.02|563.86|560.34|562.99|559.47|0
1646920840000|2022-03-10 14:00:40|562.99|559.47|562.99|559.47|563.43|559.91|562.99|559.47|0
1646920850000|2022-03-10 14:00:50|562.77|559.25|562.55|559.03|562.77|559.25|562.34|558.82|0
1646920860000|2022-03-10 14:01:00|562.45|558.93|562.89|559.37|562.89|559.37|562.34|558.82|0
1646920870000|2022-03-10 14:01:10|562.55|559.03|562.99|559.47|562.99|559.47|562.55|559.03|0
1646920880000|2022-03-10 14:01:20|563.21|559.69|563.32|559.8|563.32|559.8|563.21|559.69|0
1646920890000|2022-03-10 14:01:30|563.43|559.91|563.97|560.45|563.97|560.45|563.43|559.91|0
1646920900000|2022-03-10 14:01:40|564.3|560.78|563.86|560.34|564.3|560.78|563.86|560.34|0
1646920910000|2022-03-10 14:01:50|564.08|560.56|563.86|560.34|564.08|560.56|563.76|560.24|0
1646920920000|2022-03-10 14:02:00|563.64|560.12|563.76|560.24|563.76|560.24|563.54|560.02|0
1646920930000|2022-03-10 14:02:10|563.64|560.12|563.76|560.24|563.76|560.24|563.54|560.02|0
1646920940000|2022-03-10 14:02:20|563.64|560.12|564.08|560.56|564.08|560.56|563.64|560.12|0
1646920950000|2022-03-10 14:02:30|564.19|560.67|564.08|560.56|564.19|560.67|563.86|560.34|0
1646920960000|2022-03-10 14:02:40|564.3|560.78|564.3|560.78|564.51|560.99|564.3|560.78|0
1646920970000|2022-03-10 14:02:50|564.63|561.11|564.95|561.43|565.17|561.65|564.63|561.11|0
1646920980000|2022-03-10 14:03:00|564.51|560.99|564.41|560.89|564.95|561.43|564.41|560.89|0
1646920990000|2022-03-10 14:03:10|564.19|560.67|564.08|560.56|564.3|560.78|563.86|560.34|0
1646921000000|2022-03-10 14:03:20|563.86|560.34|563.64|560.12|564.08|560.56|563.64|560.12|0
1646921010000|2022-03-10 14:03:30|563.32|559.8|562.99|559.47|563.54|560.02|562.99|559.47|0
1646921020000|2022-03-10 14:03:40|562.77|559.25|562.34|558.82|562.77|559.25|562.34|558.82|0
1646921030000|2022-03-10 14:03:50|562.23|558.71|562.23|558.71|562.23|558.71|562.23|558.71|0
1646921040000|2022-03-10 14:04:00|562.34|558.82|562.12|558.6|562.55|559.03|562.12|558.6|0
1646921050000|2022-03-10 14:04:10|562.34|558.82|562.55|559.03|562.55|559.03|562.12|558.6|0
1646921060000|2022-03-10 14:04:20|562.45|558.93|562.12|558.6|562.45|558.93|562.12|558.6|0
1646921070000|2022-03-10 14:04:30|561.9|558.38|562.34|558.82|562.55|559.03|561.9|558.38|0
1646921080000|2022-03-10 14:04:40|561.9|558.38|561.47|557.95|562.12|558.6|561.47|557.95|0
1646921090000|2022-03-10 14:04:50|561.25|557.73|561.68|558.16|561.68|558.16|561.25|557.73|0
1646921100000|2022-03-10 14:05:00|561.9|558.38|561.9|558.38|562.12|558.6|561.9|558.38|0
1646921110000|2022-03-10 14:05:10|561.68|558.16|561.47|557.95|562.12|558.6|561.47|557.95|0
1646921120000|2022-03-10 14:05:20|560.93|557.41|561.9|558.38|561.9|558.38|560.93|557.41|0
1646921130000|2022-03-10 14:05:30|562.12|558.6|561.8|558.28|562.12|558.6|561.25|557.73|0
1646921140000|2022-03-10 14:05:40|562.01|558.49|562.34|558.82|562.34|558.82|561.9|558.38|0
1646921150000|2022-03-10 14:05:50|562.12|558.6|562.45|558.93|562.45|558.93|562.12|558.6|0
1646921160000|2022-03-10 14:06:00|561.47|557.95|561.36|557.84|561.68|558.16|561.25|557.73|0
1646921170000|2022-03-10 14:06:10|561.47|557.95|562.55|559.03|562.55|559.03|561.47|557.95|0
1646921180000|2022-03-10 14:06:20|561.9|558.38|562.34|558.82|562.34|558.82|561.8|558.28|0
1646921190000|2022-03-10 14:06:30|562.01|558.49|562.01|558.49|562.12|558.6|562.01|558.49|0
1646921200000|2022-03-10 14:06:40|562.12|558.6|562.77|559.25|562.77|559.25|562.12|558.6|0
1646921210000|2022-03-10 14:06:50|563.21|559.69|563.64|560.12|563.64|560.12|563.21|559.69|0
1646921220000|2022-03-10 14:07:00|563.42|559.9|563.29|559.77|563.42|559.9|563.19|559.67|0
1646921230000|2022-03-10 14:07:10|564.22|560.7|563.57|560.05|564.22|560.7|563.57|560.05|0
1646921240000|2022-03-10 14:07:20|563.13|559.61|563.13|559.61|563.13|559.61|562.81|559.29|0
1646921250000|2022-03-10 14:07:30|562.7|559.18|562.91|559.39|562.91|559.39|562.7|559.18|0
1646921260000|2022-03-10 14:07:40|562.7|559.18|562.91|559.39|562.91|559.39|562.7|559.18|0
1646921270000|2022-03-10 14:07:50|562.7|559.18|562.7|559.18|562.7|559.18|562.7|559.18|0
1646921280000|2022-03-10 14:08:00|562.26|558.74|562.26|558.74|562.26|558.74|561.83|558.31|0
1646921290000|2022-03-10 14:08:10|562.59|559.07|562.37|558.85|562.59|559.07|562.37|558.85|0
1646921300000|2022-03-10 14:08:20|562.04|558.52|562.91|559.39|562.91|559.39|562.04|558.52|0
1646921310000|2022-03-10 14:08:30|563.57|560.05|564|560.48|564|560.48|563.57|560.05|0
1646921320000|2022-03-10 14:08:40|564.33|560.81|564.22|560.7|564.43|560.91|564.22|560.7|0
1646921340000|2022-03-10 14:09:00|564|560.48|564.33|560.81|564.33|560.81|564|560.48|0
1646921350000|2022-03-10 14:09:10|564.65|561.13|563.68|560.16|564.65|561.13|563.68|560.16|0
1646921360000|2022-03-10 14:09:20|563.78|560.26|563.78|560.26|564|560.48|563.78|560.26|0
1646921370000|2022-03-10 14:09:30|563.35|559.83|564|560.48|564|560.48|563.35|559.83|0
1646921380000|2022-03-10 14:09:40|564.43|560.91|563.24|559.72|564.43|560.91|563.24|559.72|0
1646921390000|2022-03-10 14:09:50|563.35|559.83|564|560.48|564|560.48|563.35|559.83|0
1646921400000|2022-03-10 14:10:00|564.43|560.91|565.3|561.78|565.3|561.78|564.43|560.91|0
1646921410000|2022-03-10 14:10:10|564.87|561.35|564.43|560.91|564.87|561.35|564.43|560.91|0
1646921420000|2022-03-10 14:10:20|563.78|560.26|564.87|561.35|564.87|561.35|563.78|560.26|0
1646921430000|2022-03-10 14:10:30|564.43|560.91|564.87|561.35|564.87|561.35|564.43|560.91|0
1646921440000|2022-03-10 14:10:40|564.65|561.13|565.09|561.57|565.09|561.57|564.65|561.13|0
1646921450000|2022-03-10 14:10:50|564.76|561.24|564.65|561.13|564.76|561.24|564.65|561.13|0
1646921460000|2022-03-10 14:11:00|564.22|560.7|564.43|560.91|564.55|561.03|564.22|560.7|0
1646921470000|2022-03-10 14:11:10|564.87|561.35|564.65|561.13|564.87|561.35|564.65|561.13|0
1646921480000|2022-03-10 14:11:20|564.76|561.24|564.65|561.13|564.87|561.35|564.65|561.13|0
1646921490000|2022-03-10 14:11:30|564.87|561.35|565.09|561.57|565.3|561.78|564.87|561.35|0
1646921500000|2022-03-10 14:11:40|565.52|562|565.52|562|565.52|562|565.52|562|0
1646921510000|2022-03-10 14:11:50|565.3|561.78|565.3|561.78|565.52|562|565.3|561.78|0
1646921520000|2022-03-10 14:12:00|565.09|561.57|564.43|560.91|565.09|561.57|564.43|560.91|0
1646921530000|2022-03-10 14:12:10|564.22|560.7|563.78|560.26|564.33|560.81|563.78|560.26|0
1646921540000|2022-03-10 14:12:20|564|560.48|564.11|560.59|564.22|560.7|564|560.48|0
1646921550000|2022-03-10 14:12:30|564.22|560.7|564|560.48|564.22|560.7|563.89|560.37|0
1646921560000|2022-03-10 14:12:40|563.78|560.26|563.78|560.26|563.78|560.26|563.56|560.04|0
1646921570000|2022-03-10 14:12:50|564.22|560.7|564.65|561.13|564.65|561.13|564.22|560.7|0
1646921580000|2022-03-10 14:13:00|564.43|560.91|564.87|561.35|564.87|561.35|564.22|560.7|0
1646921590000|2022-03-10 14:13:10|564.65|561.13|564.87|561.35|564.87|561.35|564.65|561.13|0
1646921600000|2022-03-10 14:13:20|564.65|561.13|564.65|561.13|565.09|561.57|564.65|561.13|0
1646921610000|2022-03-10 14:13:30|564.43|560.91|563.56|560.04|564.65|561.13|563.56|560.04|0
1646921620000|2022-03-10 14:13:40|563.35|559.83|563.35|559.83|563.35|559.83|563.35|559.83|0
1646921630000|2022-03-10 14:13:50|563.56|560.04|562.91|559.39|563.56|560.04|562.91|559.39|0
1646921650000|2022-03-10 14:14:10|563.02|559.5|563.89|560.37|563.89|560.37|563.02|559.5|0
1646921660000|2022-03-10 14:14:20|564|560.48|562.48|558.96|564.11|560.59|562.48|558.96|0
1646921670000|2022-03-10 14:14:30|562.91|559.39|562.48|558.96|562.91|559.39|562.48|558.96|0
1646921680000|2022-03-10 14:14:40|562.26|558.74|562.91|559.39|563.02|559.5|562.26|558.74|0
1646921690000|2022-03-10 14:14:50|563.13|559.61|562.59|559.07|563.13|559.61|562.59|559.07|0
1646921700000|2022-03-10 14:15:00|562.26|558.74|562.26|558.74|562.59|559.07|562.26|558.74|0
1646921710000|2022-03-10 14:15:10|562.59|559.07|562.69|559.17|562.69|559.17|562.04|558.52|0
1646921720000|2022-03-10 14:15:20|562.48|558.96|562.59|559.07|562.59|559.07|562.48|558.96|0
1646921730000|2022-03-10 14:15:30|562.69|559.17|562.91|559.39|563.35|559.83|562.69|559.17|0
1646921740000|2022-03-10 14:15:40|563.24|559.72|563.56|560.04|563.56|560.04|563.24|559.72|0
1646921750000|2022-03-10 14:15:50|563.68|560.16|563.35|559.83|563.68|560.16|563.35|559.83|0
1646921760000|2022-03-10 14:16:00|563.56|560.04|564.21|560.69|564.21|560.69|563.56|560.04|0
1646921770000|2022-03-10 14:16:10|563.78|560.26|563.56|560.04|563.78|560.26|563.46|559.94|0
1646921780000|2022-03-10 14:16:20|563.35|559.83|563.35|559.83|563.35|559.83|563.35|559.83|0
1646921790000|2022-03-10 14:16:30|563.56|560.04|563.89|560.37|563.89|560.37|563.56|560.04|0
1646921800000|2022-03-10 14:16:40|563.78|560.26|563.13|559.61|563.78|560.26|563.13|559.61|0
1646921810000|2022-03-10 14:16:50|563.02|559.5|563.13|559.61|563.13|559.61|563.02|559.5|0
1646921820000|2022-03-10 14:17:00|562.91|559.39|562.91|559.39|563.02|559.5|562.91|559.39|0
1646921830000|2022-03-10 14:17:10|563.13|559.61|562.91|559.39|563.35|559.83|562.91|559.39|0
1646921840000|2022-03-10 14:17:20|563.13|559.61|563.34|559.82|563.34|559.82|563.13|559.61|0
1646921850000|2022-03-10 14:17:30|563.56|560.04|563.02|559.5|563.56|560.04|562.91|559.39|0
1646921860000|2022-03-10 14:17:40|563.13|559.61|563.78|560.26|563.78|560.26|563.13|559.61|0
1646921870000|2022-03-10 14:17:50|564|560.48|564|560.48|564|560.48|563.78|560.26|0
1646921880000|2022-03-10 14:18:00|564.21|560.69|564|560.48|564.21|560.69|564|560.48|0
1646921890000|2022-03-10 14:18:10|564.21|560.69|563.78|560.26|564.21|560.69|563.78|560.26|0
1646921900000|2022-03-10 14:18:20|564|560.48|563.13|559.61|564|560.48|562.91|559.39|0
1646921910000|2022-03-10 14:18:30|563.34|559.82|562.91|559.39|563.34|559.82|562.69|559.17|0
1646921920000|2022-03-10 14:18:40|562.81|559.29|562.69|559.17|563.02|559.5|562.69|559.17|0
1646921930000|2022-03-10 14:18:50|562.91|559.39|562.69|559.17|563.13|559.61|562.69|559.17|0
1646921940000|2022-03-10 14:19:00|562.91|559.39|563.13|559.61|563.13|559.61|562.91|559.39|0
1646921950000|2022-03-10 14:19:10|562.69|559.17|562.69|559.17|562.91|559.39|562.69|559.17|0
1646921960000|2022-03-10 14:19:20|562.48|558.96|562.48|558.96|562.48|558.96|562.48|558.96|0
1646921970000|2022-03-10 14:19:30|563.13|559.61|563.78|560.26|563.78|560.26|562.91|559.39|0
1646921980000|2022-03-10 14:19:40|563.56|560.04|563.13|559.61|563.56|560.04|563.13|559.61|0
1646921990000|2022-03-10 14:19:50|562.48|558.96|562.26|558.74|562.48|558.96|562.04|558.52|0
1646922000000|2022-03-10 14:20:00|562.69|559.17|562.81|559.29|562.81|559.29|562.69|559.17|0
1646922010000|2022-03-10 14:20:10|562.26|558.74|562.04|558.52|562.26|558.74|562.04|558.52|0
1646922020000|2022-03-10 14:20:20|561.82|558.3|561.82|558.3|561.82|558.3|561.82|558.3|0
1646922030000|2022-03-10 14:20:30|562.04|558.52|562.04|558.52|562.15|558.63|562.04|558.52|0
1646922040000|2022-03-10 14:20:40|562.48|558.96|562.48|558.96|562.48|558.96|562.48|558.96|0
1646922050000|2022-03-10 14:20:50|562.26|558.74|562.26|558.74|562.26|558.74|562.26|558.74|0
1646922060000|2022-03-10 14:21:00|562.47|558.95|562.26|558.74|562.47|558.95|562.26|558.74|0
1646922070000|2022-03-10 14:21:10|562.47|558.95|562.69|559.17|562.69|559.17|562.47|558.95|0
1646922080000|2022-03-10 14:21:20|562.91|559.39|562.91|559.39|562.91|559.39|562.8|559.28|0
1646922090000|2022-03-10 14:21:30|563.13|559.61|562.91|559.39|563.13|559.61|562.69|559.17|0
1646922100000|2022-03-10 14:21:40|562.69|559.17|562.69|559.17|562.91|559.39|562.69|559.17|0
1646922110000|2022-03-10 14:21:50|562.91|559.39|562.91|559.39|562.91|559.39|562.47|558.95|0
1646922120000|2022-03-10 14:22:00|563.13|559.61|562.8|559.28|563.13|559.61|562.8|559.28|0
1646922130000|2022-03-10 14:22:10|562.91|559.39|563.46|559.94|563.46|559.94|562.91|559.39|0
1646922140000|2022-03-10 14:22:20|564.21|560.69|564.87|561.35|564.87|561.35|564.21|560.69|0
1646922150000|2022-03-10 14:22:30|564.43|560.91|564|560.48|564.65|561.13|564|560.48|0
1646922160000|2022-03-10 14:22:40|564.21|560.69|564.43|560.91|564.43|560.91|564.21|560.69|0
1646922170000|2022-03-10 14:22:50|564.21|560.69|563.78|560.26|564.21|560.69|563.78|560.26|0
1646922180000|2022-03-10 14:23:00|564.21|560.69|564|560.48|564.21|560.69|563.78|560.26|0
1646922190000|2022-03-10 14:23:10|564.21|560.69|564.43|560.91|564.43|560.91|563.78|560.26|0
1646922200000|2022-03-10 14:23:20|564.65|561.13|564|560.48|564.65|561.13|564|560.48|0
1646922210000|2022-03-10 14:23:30|563.78|560.26|563.78|560.26|563.78|560.26|563.56|560.04|0
1646922220000|2022-03-10 14:23:40|563.56|560.04|563.99|560.47|563.99|560.47|563.56|560.04|0
1646922230000|2022-03-10 14:23:50|563.67|560.15|563.67|560.15|563.78|560.26|563.56|560.04|0
1646922240000|2022-03-10 14:24:00|563.89|560.37|563.34|559.82|563.89|560.37|563.34|559.82|0
1646922250000|2022-03-10 14:24:10|563.56|560.04|563.56|560.04|563.56|560.04|563.13|559.61|0
1646922260000|2022-03-10 14:24:20|563.78|560.26|563.46|559.94|563.99|560.47|563.46|559.94|0
1646922270000|2022-03-10 14:24:30|563.34|559.82|562.91|559.39|563.34|559.82|562.91|559.39|0
1646922280000|2022-03-10 14:24:40|562.69|559.17|563.02|559.5|563.02|559.5|562.69|559.17|0
1646922290000|2022-03-10 14:24:50|562.91|559.39|562.69|559.17|562.91|559.39|562.69|559.17|0
1646922300000|2022-03-10 14:25:00|562.8|559.28|562.26|558.74|562.8|559.28|562.26|558.74|0
1646922310000|2022-03-10 14:25:10|562.04|558.52|561.39|557.87|562.04|558.52|561.39|557.87|0
1646922320000|2022-03-10 14:25:20|561.17|557.65|561.39|557.87|561.61|558.09|561.17|557.65|0
1646922330000|2022-03-10 14:25:30|561.17|557.65|561.5|557.98|561.5|557.98|561.17|557.65|0
1646922340000|2022-03-10 14:25:40|561.61|558.09|561.17|557.65|561.61|558.09|560.95|557.43|0
1646922350000|2022-03-10 14:25:50|561.28|557.76|560.95|557.43|561.28|557.76|560.74|557.22|0
1646922360000|2022-03-10 14:26:00|561.17|557.65|561.17|557.65|561.17|557.65|561.17|557.65|0
1646922370000|2022-03-10 14:26:10|562.26|558.74|562.91|559.39|563.12|559.6|562.26|558.74|0
1646922380000|2022-03-10 14:26:20|562.69|559.17|562.59|559.07|562.91|559.39|562.59|559.07|0
1646922390000|2022-03-10 14:26:30|562.26|558.74|561.72|558.2|562.26|558.74|561.72|558.2|0
1646922400000|2022-03-10 14:26:40|561.6|558.08|561.72|558.2|562.26|558.74|561.6|558.08|0
1646922410000|2022-03-10 14:26:50|561.39|557.87|561.6|558.08|561.6|558.08|561.39|557.87|0
1646922420000|2022-03-10 14:27:00|561.5|557.98|560.95|557.43|561.5|557.98|560.95|557.43|0
1646922430000|2022-03-10 14:27:10|560.74|557.22|561.39|557.87|561.6|558.08|560.74|557.22|0
1646922440000|2022-03-10 14:27:20|561.17|557.65|561.17|557.65|561.17|557.65|561.17|557.65|0
1646922450000|2022-03-10 14:27:30|560.74|557.22|560.74|557.22|560.74|557.22|560.74|557.22|0
1646922460000|2022-03-10 14:27:40|560.3|556.78|560.52|557|560.52|557|560.3|556.78|0
1646922470000|2022-03-10 14:27:50|560.74|557.22|560.95|557.43|560.95|557.43|560.52|557|0
1646922480000|2022-03-10 14:28:00|561.17|557.65|560.95|557.43|561.17|557.65|560.74|557.22|0
1646922490000|2022-03-10 14:28:10|561.39|557.87|561.6|558.08|561.6|558.08|561.39|557.87|0
1646922500000|2022-03-10 14:28:20|560.95|557.43|560.3|556.78|560.95|557.43|560.3|556.78|0
1646922510000|2022-03-10 14:28:30|560.52|557|560.95|557.43|560.95|557.43|560.52|557|0
1646922520000|2022-03-10 14:28:40|561.17|557.65|560.52|557|561.5|557.98|560.52|557|0
1646922530000|2022-03-10 14:28:50|560.74|557.22|560.3|556.78|560.74|557.22|560.3|556.78|0
1646922540000|2022-03-10 14:29:00|560.52|557|560.95|557.43|560.95|557.43|560.52|557|0
1646922550000|2022-03-10 14:29:10|560.74|557.22|560.09|556.57|560.74|557.22|560.09|556.57|0
1646922560000|2022-03-10 14:29:20|559.98|556.46|559.65|556.13|559.98|556.46|559.65|556.13|0
1646922570000|2022-03-10 14:29:30|559.87|556.35|559.43|555.91|559.87|556.35|559.43|555.91|0
1646922580000|2022-03-10 14:29:40|560.2|556.68|560.52|557|560.52|557|560.2|556.68|0
1646922590000|2022-03-10 14:29:50|560.74|557.22|559.43|555.91|560.74|557.22|559.22|555.7|0
1646922600000|2022-03-10 14:30:00|558.25|554.73|556.62|553.1|558.25|554.73|555.76|552.24|0
1646922610000|2022-03-10 14:30:10|555.76|552.24|556.4|552.88|556.62|553.1|555.76|552.24|0
1646922620000|2022-03-10 14:30:20|556.62|553.1|555.11|551.59|556.62|553.1|555.11|551.59|0
1646922630000|2022-03-10 14:30:30|557.05|553.53|556.4|552.88|557.05|553.53|556.4|552.88|0
1646922640000|2022-03-10 14:30:40|556.19|552.67|558.13|554.61|558.13|554.61|555.75|552.23|0
1646922650000|2022-03-10 14:30:50|557.49|553.97|556.4|552.88|557.49|553.97|556.4|552.88|0
1646922660000|2022-03-10 14:31:00|556.73|553.21|556.4|552.88|556.73|553.21|556.4|552.88|0
1646922670000|2022-03-10 14:31:10|556.62|553.1|558.35|554.83|558.35|554.83|556.62|553.1|0
1646922680000|2022-03-10 14:31:20|557.7|554.18|558.35|554.83|558.46|554.94|557.7|554.18|0
1646922690000|2022-03-10 14:31:30|558.57|555.05|560.08|556.56|560.08|556.56|558.57|555.05|0
1646922700000|2022-03-10 14:31:40|561.39|557.87|559.65|556.13|561.39|557.87|559.65|556.13|0
1646922710000|2022-03-10 14:31:50|560.08|556.56|559.87|556.35|560.08|556.56|559.22|555.7|0
1646922720000|2022-03-10 14:32:00|560.2|556.68|561.39|557.87|561.39|557.87|560.2|556.68|0
1646922730000|2022-03-10 14:32:10|561.17|557.65|561.17|557.65|561.39|557.87|560.95|557.43|0
1646922740000|2022-03-10 14:32:20|559.65|556.13|561.6|558.08|561.6|558.08|559.65|556.13|0
1646922750000|2022-03-10 14:32:30|561.28|557.76|561.82|558.3|561.82|558.3|560.73|557.21|0
1646922760000|2022-03-10 14:32:40|561.6|558.08|562.04|558.52|562.15|558.63|561.6|558.08|0
1646922770000|2022-03-10 14:32:50|561.6|558.08|561.6|558.08|561.82|558.3|560.95|557.43|0
1646922780000|2022-03-10 14:33:00|560.3|556.78|559.43|555.91|560.3|556.78|559.43|555.91|0
1646922790000|2022-03-10 14:33:10|558.78|555.26|558.78|555.26|558.78|555.26|558.13|554.61|0
1646922800000|2022-03-10 14:33:20|557.7|554.18|557.7|554.18|558.13|554.61|557.7|554.18|0
1646922810000|2022-03-10 14:33:30|557.05|553.53|555.75|552.23|557.05|553.53|555.75|552.23|0
1646922820000|2022-03-10 14:33:40|556.19|552.67|555.75|552.23|556.19|552.67|555.75|552.23|0
1646922830000|2022-03-10 14:33:50|553.81|550.29|554.46|550.94|554.46|550.94|552.73|549.21|0
1646922840000|2022-03-10 14:34:00|554.89|551.37|556.4|552.88|556.4|552.88|554.67|551.15|0
1646922850000|2022-03-10 14:34:10|556.19|552.67|555.75|552.23|556.19|552.67|555.32|551.8|0
1646922860000|2022-03-10 14:34:20|555.97|552.45|553.81|550.29|555.97|552.45|553.81|550.29|0
1646922870000|2022-03-10 14:34:30|554.03|550.51|554.24|550.72|554.24|550.72|553.59|550.07|0
1646922880000|2022-03-10 14:34:40|553.92|550.4|554.67|551.15|554.67|551.15|553.92|550.4|0
1646922890000|2022-03-10 14:34:50|555.11|551.59|555.97|552.45|555.97|552.45|555.11|551.59|0
1646922900000|2022-03-10 14:35:00|556.62|553.1|557.27|553.75|557.92|554.4|556.62|553.1|0
1646922910000|2022-03-10 14:35:10|555.97|552.45|558.13|554.61|558.13|554.61|555.97|552.45|0
1646922920000|2022-03-10 14:35:20|557.27|553.75|556.62|553.1|557.27|553.75|556.4|552.88|0
1646922930000|2022-03-10 14:35:30|557.16|553.64|557.7|554.18|558.35|554.83|557.16|553.64|0
1646922940000|2022-03-10 14:35:40|558.13|554.61|557.81|554.29|558.13|554.61|557.05|553.53|0
1646922950000|2022-03-10 14:35:50|557.05|553.53|556.19|552.67|557.48|553.96|556.19|552.67|0
1646922960000|2022-03-10 14:36:00|555.97|552.45|556.83|553.31|557.27|553.75|555.97|552.45|0
1646922970000|2022-03-10 14:36:10|557.7|554.18|558.35|554.83|558.35|554.83|557.48|553.96|0
1646922980000|2022-03-10 14:36:20|558.46|554.94|557.6|554.08|558.46|554.94|557.48|553.96|0
1646922990000|2022-03-10 14:36:30|558.35|554.83|557.27|553.75|559|555.48|557.27|553.75|0
1646923000000|2022-03-10 14:36:40|557.7|554.18|555.54|552.02|557.7|554.18|555.54|552.02|0
1646923010000|2022-03-10 14:36:50|555.75|552.23|558.13|554.61|558.13|554.61|555.75|552.23|0
1646923020000|2022-03-10 14:37:00|560.08|556.56|560.08|556.56|560.08|556.56|559.65|556.13|0
1646923030000|2022-03-10 14:37:10|560.3|556.78|560.2|556.68|560.3|556.78|560.08|556.56|0
1646923040000|2022-03-10 14:37:20|559.87|556.35|557.38|553.86|559.87|556.35|557.38|553.86|0
1646923050000|2022-03-10 14:37:30|557.7|554.18|557.27|553.75|557.92|554.4|557.27|553.75|0
1646923060000|2022-03-10 14:37:40|558.57|555.05|559.65|556.13|559.65|556.13|558.57|555.05|0
1646923070000|2022-03-10 14:37:50|559.87|556.35|557.16|553.64|559.87|556.35|557.16|553.64|0
1646923080000|2022-03-10 14:38:00|556.94|553.42|558.25|554.73|558.25|554.73|556.94|553.42|0
1646923090000|2022-03-10 14:38:10|559.34|555.82|560.1|556.58|560.1|556.58|559.12|555.6|0
1646923100000|2022-03-10 14:38:20|560.43|556.91|560.43|556.91|560.86|557.34|560.43|556.91|0
1646923110000|2022-03-10 14:38:30|560.21|556.69|559.99|556.47|560.21|556.69|559.77|556.25|0
1646923120000|2022-03-10 14:38:40|560.86|557.34|560.43|556.91|560.86|557.34|559.77|556.25|0
1646923130000|2022-03-10 14:38:50|559.99|556.47|559.99|556.47|559.99|556.47|559.34|555.82|0
1646923140000|2022-03-10 14:39:00|560.43|556.91|561.19|557.67|561.19|557.67|560.21|556.69|0
1646923150000|2022-03-10 14:39:10|561.08|557.56|561.52|558|561.52|558|561.08|557.56|0
1646923160000|2022-03-10 14:39:20|561.3|557.78|561.08|557.56|561.74|558.22|560.86|557.34|0
1646923170000|2022-03-10 14:39:30|560.76|557.24|561.3|557.78|561.3|557.78|560.64|557.12|0
1646923180000|2022-03-10 14:39:40|561.52|558|561.52|558|561.52|558|560.64|557.12|0
1646923190000|2022-03-10 14:39:50|561.3|557.78|561.52|558|561.52|558|561.3|557.78|0
1646923200000|2022-03-10 14:40:00|560.21|556.69|558.25|554.73|560.21|556.69|558.25|554.73|0
1646923210000|2022-03-10 14:40:10|558.8|555.28|556.29|552.77|558.8|555.28|556.29|552.77|0
1646923220000|2022-03-10 14:40:20|554.98|551.46|556.07|552.55|556.07|552.55|554.98|551.46|0
1646923230000|2022-03-10 14:40:30|555.2|551.68|554.11|550.59|555.31|551.79|553.9|550.38|0
1646923240000|2022-03-10 14:40:40|553.25|549.73|553.25|549.73|553.46|549.94|552.81|549.29|0
1646923250000|2022-03-10 14:40:50|552.71|549.19|554.11|550.59|554.11|550.59|552.6|549.08|0
1646923260000|2022-03-10 14:41:00|554.33|550.81|554.98|551.46|555.2|551.68|554.33|550.81|0
1646923270000|2022-03-10 14:41:10|555.85|552.33|553.9|550.38|556.62|553.1|553.9|550.38|0
1646923280000|2022-03-10 14:41:20|553.68|550.16|555.2|551.68|555.2|551.68|553.68|550.16|0
1646923290000|2022-03-10 14:41:30|554.66|551.14|553.46|549.94|554.66|551.14|553.46|549.94|0
1646923300000|2022-03-10 14:41:40|553.03|549.51|553.9|550.38|553.9|550.38|553.03|549.51|0
1646923310000|2022-03-10 14:41:50|553.58|550.06|553.68|550.16|553.68|550.16|553.25|549.73|0
1646923320000|2022-03-10 14:42:00|554.98|551.46|554.33|550.81|554.98|551.46|554.33|550.81|0
1646923330000|2022-03-10 14:42:10|554.11|550.59|553.46|549.94|554.11|550.59|553.46|549.94|0
1646923340000|2022-03-10 14:42:20|553.14|549.62|552.16|548.64|553.46|549.94|552.16|548.64|0
1646923350000|2022-03-10 14:42:30|551.51|547.99|551.08|547.56|551.51|547.99|551.08|547.56|0
1646923360000|2022-03-10 14:42:40|550.64|547.12|553.03|549.51|553.03|549.51|550.64|547.12|0
1646923370000|2022-03-10 14:42:50|552.81|549.29|554.33|550.81|554.33|550.81|552.59|549.07|0
1646923380000|2022-03-10 14:43:00|554.77|551.25|554.23|550.71|554.77|551.25|554.23|550.71|0
1646923390000|2022-03-10 14:43:10|554.11|550.59|554.98|551.46|554.98|551.46|554.11|550.59|0
1646923400000|2022-03-10 14:43:20|556.07|552.55|557.38|553.86|557.38|553.86|556.07|552.55|0
1646923410000|2022-03-10 14:43:30|557.59|554.07|557.81|554.29|558.46|554.94|557.59|554.07|0
1646923420000|2022-03-10 14:43:40|557.38|553.86|555.42|551.9|557.38|553.86|555.42|551.9|0
1646923430000|2022-03-10 14:43:50|555.63|552.11|555.2|551.68|555.63|552.11|554.55|551.03|0
1646923440000|2022-03-10 14:44:00|556.07|552.55|555.2|551.68|556.07|552.55|555.2|551.68|0
1646923450000|2022-03-10 14:44:10|554.77|551.25|556.4|552.88|556.4|552.88|554.77|551.25|0
1646923460000|2022-03-10 14:44:20|555.85|552.33|555.63|552.11|555.85|552.33|554.98|551.46|0
1646923470000|2022-03-10 14:44:30|554.98|551.46|555.2|551.68|555.2|551.68|554.77|551.25|0
1646923480000|2022-03-10 14:44:40|555.42|551.9|555.85|552.33|555.85|552.33|555.42|551.9|0
1646923490000|2022-03-10 14:44:50|556.29|552.77|555.42|551.9|556.29|552.77|555.42|551.9|0
1646923500000|2022-03-10 14:45:00|555.63|552.11|556.72|553.2|556.72|553.2|555.63|552.11|0
1646923510000|2022-03-10 14:45:10|557.59|554.07|554.55|551.03|557.59|554.07|554.55|551.03|0
1646923520000|2022-03-10 14:45:20|553.46|549.94|554.33|550.81|554.33|550.81|553.03|549.51|0
1646923530000|2022-03-10 14:45:30|554.11|550.59|553.68|550.16|554.11|550.59|553.68|550.16|0
1646923540000|2022-03-10 14:45:40|553.24|549.72|553.24|549.72|553.46|549.94|552.81|549.29|0
1646923550000|2022-03-10 14:45:50|552.59|549.07|552.16|548.64|552.71|549.19|552.16|548.64|0
1646923560000|2022-03-10 14:46:00|552.38|548.86|553.36|549.84|554.11|550.59|552.38|548.86|0
1646923570000|2022-03-10 14:46:10|553.24|549.72|553.68|550.16|554.44|550.92|553.24|549.72|0
1646923580000|2022-03-10 14:46:20|553.9|550.38|554.98|551.46|554.98|551.46|553.36|549.84|0
1646923590000|2022-03-10 14:46:30|555.2|551.68|555.63|552.11|555.85|552.33|555.2|551.68|0
1646923600000|2022-03-10 14:46:40|555.42|551.9|558.03|554.51|558.03|554.51|555.42|551.9|0
1646923610000|2022-03-10 14:46:50|558.24|554.72|556.72|553.2|558.24|554.72|556.5|552.98|0
1646923620000|2022-03-10 14:47:00|556.5|552.98|556.29|552.77|556.5|552.98|556.29|552.77|0
1646923630000|2022-03-10 14:47:10|557.05|553.53|557.81|554.29|558.03|554.51|557.05|553.53|0
1646923640000|2022-03-10 14:47:20|557.59|554.07|558.68|555.16|558.9|555.38|557.59|554.07|0
1646923650000|2022-03-10 14:47:30|558.24|554.72|557.59|554.07|558.9|555.38|557.16|553.64|0
1646923660000|2022-03-10 14:47:40|558.24|554.72|558.58|555.06|558.58|555.06|557.81|554.29|0
1646923670000|2022-03-10 14:47:50|557.81|554.29|557.59|554.07|557.92|554.4|557.59|554.07|0
1646923680000|2022-03-10 14:48:00|557.81|554.29|557.16|553.64|558.03|554.51|557.05|553.53|0
1646923690000|2022-03-10 14:48:10|556.29|552.77|555.63|552.11|556.5|552.98|555.63|552.11|0
1646923700000|2022-03-10 14:48:20|555.85|552.33|556.83|553.31|556.83|553.31|555.85|552.33|0
1646923710000|2022-03-10 14:48:30|557.37|553.85|557.59|554.07|558.03|554.51|557.16|553.64|0
1646923720000|2022-03-10 14:48:40|558.24|554.72|556.94|553.42|558.24|554.72|556.94|553.42|0
1646923730000|2022-03-10 14:48:50|558.03|554.51|558.03|554.51|558.03|554.51|557.81|554.29|0
1646923740000|2022-03-10 14:49:00|557.59|554.07|557.81|554.29|557.81|554.29|556.07|552.55|0
1646923750000|2022-03-10 14:49:10|556.94|553.42|557.59|554.07|557.59|554.07|556.94|553.42|0
1646923760000|2022-03-10 14:49:20|558.03|554.51|558.46|554.94|558.46|554.94|557.7|554.18|0
1646923770000|2022-03-10 14:49:30|558.24|554.72|558.58|555.06|558.9|555.38|558.24|554.72|0
1646923780000|2022-03-10 14:49:40|558.46|554.94|559.55|556.03|559.55|556.03|558.46|554.94|0
1646923790000|2022-03-10 14:49:50|558.68|555.16|559.55|556.03|559.55|556.03|558.68|555.16|0
1646923800000|2022-03-10 14:50:00|558.68|555.16|557.59|554.07|558.68|555.16|557.59|554.07|0
1646923810000|2022-03-10 14:50:10|558.03|554.51|559.33|555.81|559.33|555.81|558.03|554.51|0
1646923820000|2022-03-10 14:50:20|559.99|556.47|559.55|556.03|560.42|556.9|559.55|556.03|0
1646923830000|2022-03-10 14:50:30|559.77|556.25|561.3|557.78|561.3|557.78|559.77|556.25|0
1646923840000|2022-03-10 14:50:40|560.86|557.34|558.24|554.72|560.86|557.34|558.24|554.72|0
1646923850000|2022-03-10 14:50:50|557.59|554.07|557.16|553.64|557.59|554.07|556.5|552.98|0
1646923860000|2022-03-10 14:51:00|557.37|553.85|556.72|553.2|557.59|554.07|556.5|552.98|0
1646923870000|2022-03-10 14:51:10|557.16|553.64|557.16|553.64|557.59|554.07|557.16|553.64|0
1646923880000|2022-03-10 14:51:20|556.94|553.42|554.98|551.46|556.94|553.42|554.55|551.03|0
1646923890000|2022-03-10 14:51:30|554.33|550.81|556.07|552.55|556.07|552.55|554.33|550.81|0
1646923900000|2022-03-10 14:51:40|556.94|553.42|557.37|553.85|557.37|553.85|556.5|552.98|0
1646923910000|2022-03-10 14:51:50|557.15|553.63|557.81|554.29|557.81|554.29|557.15|553.63|0
1646923920000|2022-03-10 14:52:00|558.9|555.38|560.42|556.9|560.42|556.9|558.9|555.38|0
1646923930000|2022-03-10 14:52:10|559.77|556.25|560.42|556.9|561.29|557.77|559.77|556.25|0
1646923940000|2022-03-10 14:52:20|561.08|557.56|559.77|556.25|561.08|557.56|559.77|556.25|0
1646923950000|2022-03-10 14:52:30|559.11|555.59|558.68|555.16|559.33|555.81|558.68|555.16|0
1646923960000|2022-03-10 14:52:40|558.57|555.05|558.03|554.51|558.9|555.38|558.03|554.51|0
1646923970000|2022-03-10 14:52:50|558.24|554.72|558.46|554.94|558.46|554.94|558.14|554.62|0
1646923980000|2022-03-10 14:53:00|557.92|554.4|557.81|554.29|558.9|555.38|557.81|554.29|0
1646923990000|2022-03-10 14:53:10|558.68|555.16|557.37|553.85|558.68|555.16|557.37|553.85|0
1646924000000|2022-03-10 14:53:20|556.94|553.42|553.68|550.16|556.94|553.42|553.68|550.16|0
1646924010000|2022-03-10 14:53:30|553.46|549.94|553.68|550.16|553.68|550.16|553.03|549.51|0
1646924020000|2022-03-10 14:53:40|554.33|550.81|554.98|551.46|555.2|551.68|554.33|550.81|0
1646924030000|2022-03-10 14:53:50|555.2|551.68|554.33|550.81|555.2|551.68|554.33|550.81|0
1646924040000|2022-03-10 14:54:00|554.11|550.59|554.33|550.81|554.33|550.81|552.81|549.29|0
1646924050000|2022-03-10 14:54:10|553.24|549.72|552.81|549.29|553.24|549.72|552.37|548.85|0
1646924060000|2022-03-10 14:54:20|553.03|549.51|552.27|548.75|553.03|549.51|552.27|548.75|0
1646924070000|2022-03-10 14:54:30|552.16|548.64|551.72|548.2|552.37|548.85|551.72|548.2|0
1646924080000|2022-03-10 14:54:40|552.37|548.85|552.27|548.75|552.37|548.85|551.94|548.42|0
1646924090000|2022-03-10 14:54:50|552.59|549.07|551.4|547.88|553.24|549.72|551.4|547.88|0
1646924100000|2022-03-10 14:55:00|552.37|548.85|551.72|548.2|552.37|548.85|551.72|548.2|0
1646924110000|2022-03-10 14:55:10|550.86|547.34|548.47|544.95|550.86|547.34|548.47|544.95|0
1646924120000|2022-03-10 14:55:20|548.69|545.17|546.96|543.44|548.69|545.17|546.86|543.34|0
1646924130000|2022-03-10 14:55:30|547.18|543.66|547.18|543.66|547.83|544.31|547.18|543.66|0
1646924140000|2022-03-10 14:55:40|546.74|543.22|545.88|542.36|546.74|543.22|545.45|541.93|0
1646924150000|2022-03-10 14:55:50|546.1|542.58|545.23|541.71|546.1|542.58|545.23|541.71|0
1646924160000|2022-03-10 14:56:00|545.66|542.14|546.53|543.01|546.53|543.01|545.66|542.14|0
1646924170000|2022-03-10 14:56:10|546.1|542.58|545.45|541.93|546.1|542.58|545.45|541.93|0
1646924180000|2022-03-10 14:56:20|546.31|542.79|545.88|542.36|546.31|542.79|545.66|542.14|0
1646924190000|2022-03-10 14:56:30|545.66|542.14|545.02|541.5|546.53|543.01|545.02|541.5|0
1646924200000|2022-03-10 14:56:40|544.15|540.63|543.94|540.42|544.15|540.63|543.29|539.77|0
1646924210000|2022-03-10 14:56:50|544.8|541.28|544.37|540.85|544.8|541.28|544.37|540.85|0
1646924220000|2022-03-10 14:57:00|544.8|541.28|544.58|541.06|544.8|541.28|544.15|540.63|0
1646924230000|2022-03-10 14:57:10|544.37|540.85|544.15|540.63|544.37|540.85|543.94|540.42|0
1646924240000|2022-03-10 14:57:20|544.37|540.85|543.94|540.42|544.37|540.85|543.94|540.42|0
1646924250000|2022-03-10 14:57:30|543.51|539.99|543.29|539.77|543.51|539.99|543.07|539.55|0
1646924260000|2022-03-10 14:57:40|543.51|539.99|543.51|539.99|543.51|539.99|543.19|539.67|0
1646924270000|2022-03-10 14:57:50|543.29|539.77|540.49|536.97|543.29|539.77|540.49|536.97|0
1646924280000|2022-03-10 14:58:00|539.63|536.11|539.42|535.9|539.85|536.33|538.88|535.36|0
1646924290000|2022-03-10 14:58:10|537.91|534.39|537.27|533.75|538.13|534.61|537.27|533.75|0
1646924300000|2022-03-10 14:58:20|536.62|533.1|537.05|533.53|537.05|533.53|536.62|533.1|0
1646924310000|2022-03-10 14:58:30|537.7|534.18|536.84|533.32|537.81|534.29|536.84|533.32|0
1646924320000|2022-03-10 14:58:40|537.7|534.18|538.77|535.25|538.77|535.25|537.7|534.18|0
1646924330000|2022-03-10 14:58:50|539.41|535.89|539.84|536.32|539.84|536.32|538.99|535.47|0
1646924340000|2022-03-10 14:59:00|539.96|536.44|540.49|536.97|540.49|536.97|539.63|536.11|0
1646924350000|2022-03-10 14:59:10|540.28|536.76|540.49|536.97|540.49|536.97|540.28|536.76|0
1646924360000|2022-03-10 14:59:20|540.71|537.19|540.71|537.19|540.71|537.19|540.71|537.19|0
1646924370000|2022-03-10 14:59:30|541.35|537.83|541.14|537.62|541.35|537.83|541.14|537.62|0
1646924380000|2022-03-10 14:59:40|541.57|538.05|540.71|537.19|541.57|538.05|540.71|537.19|0
1646924390000|2022-03-10 14:59:50|540.6|537.08|540.06|536.54|540.71|537.19|540.06|536.54|0
1646924400000|2022-03-10 15:00:00|540.17|536.65|541.14|537.62|541.14|537.62|540.17|536.65|0
1646924410000|2022-03-10 15:00:10|541.78|538.26|543.72|540.2|543.72|540.2|541.78|538.26|0
1646924420000|2022-03-10 15:00:20|543.83|540.31|544.37|540.85|544.58|541.06|543.72|540.2|0
1646924430000|2022-03-10 15:00:30|543.94|540.42|544.15|540.63|544.58|541.06|543.94|540.42|0
1646924440000|2022-03-10 15:00:40|543.72|540.2|543.72|540.2|543.72|540.2|543.07|539.55|0
1646924450000|2022-03-10 15:00:50|543.29|539.77|544.8|541.28|544.8|541.28|543.29|539.77|0
1646924460000|2022-03-10 15:01:00|545.45|541.93|544.8|541.28|546.31|542.79|544.8|541.28|0
1646924470000|2022-03-10 15:01:10|544.37|540.85|545.45|541.93|545.66|542.14|544.37|540.85|0
1646924480000|2022-03-10 15:01:20|545.01|541.49|544.58|541.06|545.23|541.71|544.58|541.06|0
1646924490000|2022-03-10 15:01:30|544.37|540.85|545.66|542.14|545.66|542.14|544.37|540.85|0
1646924500000|2022-03-10 15:01:40|546.31|542.79|546.31|542.79|546.53|543.01|546.09|542.57|0
1646924510000|2022-03-10 15:01:50|546.09|542.57|546.53|543.01|547.17|543.65|546.09|542.57|0
1646924520000|2022-03-10 15:02:00|545.88|542.36|546.96|543.44|546.96|543.44|545.88|542.36|0
1646924530000|2022-03-10 15:02:10|546.53|543.01|548.04|544.52|548.04|544.52|546.53|543.01|0
1646924540000|2022-03-10 15:02:20|548.26|544.74|548.9|545.38|549.02|545.5|548.26|544.74|0
1646924550000|2022-03-10 15:02:30|548.69|545.17|546.96|543.44|548.69|545.17|546.96|543.44|0
1646924560000|2022-03-10 15:02:40|546.74|543.22|547.61|544.09|547.61|544.09|546.74|543.22|0
1646924570000|2022-03-10 15:02:50|546.96|543.44|546.85|543.33|546.96|543.44|546.53|543.01|0
1646924580000|2022-03-10 15:03:00|547.61|544.09|547.72|544.2|548.04|544.52|547.17|543.65|0
1646924590000|2022-03-10 15:03:10|546.74|543.22|547.61|544.09|547.61|544.09|546.74|543.22|0
1646924600000|2022-03-10 15:03:20|548.26|544.74|548.37|544.85|548.37|544.85|548.04|544.52|0
1646924610000|2022-03-10 15:03:30|548.47|544.95|548.37|544.85|548.47|544.95|548.26|544.74|0
1646924620000|2022-03-10 15:03:40|549.12|545.6|549.77|546.25|550.2|546.68|549.12|545.6|0
1646924630000|2022-03-10 15:03:50|549.99|546.47|549.77|546.25|549.99|546.47|549.67|546.15|0
1646924640000|2022-03-10 15:04:00|550.2|546.68|549.99|546.47|550.2|546.68|549.99|546.47|0
1646924650000|2022-03-10 15:04:10|549.77|546.25|548.26|544.74|549.77|546.25|548.26|544.74|0
1646924660000|2022-03-10 15:04:20|548.69|545.17|547.94|544.42|548.9|545.38|547.94|544.42|0
1646924670000|2022-03-10 15:04:30|548.8|545.28|549.12|545.6|549.12|545.6|548.8|545.28|0
1646924680000|2022-03-10 15:04:40|548.9|545.38|548.04|544.52|548.9|545.38|548.04|544.52|0
1646924690000|2022-03-10 15:04:50|548.26|544.74|549.12|545.6|549.77|546.25|548.26|544.74|0
1646924700000|2022-03-10 15:05:00|547.82|544.3|547.17|543.65|547.82|544.3|546.64|543.12|0
1646924710000|2022-03-10 15:05:10|547.61|544.09|546.96|543.44|547.61|544.09|546.96|543.44|0
1646924720000|2022-03-10 15:05:20|547.17|543.65|546.53|543.01|547.17|543.65|545.88|542.36|0
1646924730000|2022-03-10 15:05:30|545.45|541.93|546.96|543.44|546.96|543.44|545.45|541.93|0
1646924740000|2022-03-10 15:05:40|546.53|543.01|546.53|543.01|546.74|543.22|546.31|542.79|0
1646924750000|2022-03-10 15:05:50|546.21|542.69|547.07|543.55|547.07|543.55|546.21|542.69|0
1646924760000|2022-03-10 15:06:00|547.29|543.77|546.09|542.57|547.29|543.77|546.09|542.57|0
1646924770000|2022-03-10 15:06:10|546.31|542.79|546.74|543.22|546.74|543.22|546.31|542.79|0
1646924780000|2022-03-10 15:06:20|546.52|543|546.09|542.57|546.52|543|546.09|542.57|0
1646924790000|2022-03-10 15:06:30|546.52|543|546.74|543.22|546.74|543.22|546.09|542.57|0
1646924800000|2022-03-10 15:06:40|546.31|542.79|544.15|540.63|546.31|542.79|544.15|540.63|0
1646924810000|2022-03-10 15:06:50|545.01|541.49|545.23|541.71|545.23|541.71|545.01|541.49|0
1646924820000|2022-03-10 15:07:00|545.66|542.14|546.74|543.22|546.74|543.22|545.66|542.14|0
1646924830000|2022-03-10 15:07:10|547.07|543.55|548.04|544.52|548.04|544.52|546.96|543.44|0
1646924840000|2022-03-10 15:07:20|547.93|544.41|547.72|544.2|547.93|544.41|547.17|543.65|0
1646924850000|2022-03-10 15:07:30|547.82|544.3|547.82|544.3|548.04|544.52|547.82|544.3|0
1646924860000|2022-03-10 15:07:40|547.17|543.65|546.31|542.79|547.39|543.87|546.09|542.57|0
1646924870000|2022-03-10 15:07:50|546.96|543.44|548.25|544.73|548.25|544.73|546.96|543.44|0
1646924880000|2022-03-10 15:08:00|548.9|545.38|547.39|543.87|548.9|545.38|547.39|543.87|0
1646924890000|2022-03-10 15:08:10|545.88|542.36|545.99|542.47|545.99|542.47|545.66|542.14|0
1646924900000|2022-03-10 15:08:20|545.44|541.92|544.8|541.28|545.44|541.92|543.5|539.98|0
1646924910000|2022-03-10 15:08:30|545.66|542.14|546.74|543.22|546.74|543.22|545.01|541.49|0
1646924920000|2022-03-10 15:08:40|547.72|544.2|545.88|542.36|547.72|544.2|545.88|542.36|0
1646924930000|2022-03-10 15:08:50|545.66|542.14|548.69|545.17|548.69|545.17|545.44|541.92|0
1646924940000|2022-03-10 15:09:00|549.34|545.82|546.31|542.79|549.34|545.82|546.31|542.79|0
1646924950000|2022-03-10 15:09:10|546.52|543|546.52|543|546.74|543.22|546.52|543|0
1646924960000|2022-03-10 15:09:20|546.31|542.79|546.52|543|546.74|543.22|546.09|542.57|0
1646924970000|2022-03-10 15:09:30|546.31|542.79|544.15|540.63|546.52|543|544.15|540.63|0
1646924980000|2022-03-10 15:09:40|544.69|541.17|545.23|541.71|545.23|541.71|544.58|541.06|0
1646924990000|2022-03-10 15:09:50|545.88|542.36|545.23|541.71|545.88|542.36|545.01|541.49|0
1646925000000|2022-03-10 15:10:00|544.91|541.39|545.44|541.92|545.44|541.92|544.8|541.28|0
1646925010000|2022-03-10 15:10:10|543.93|540.41|543.5|539.98|543.93|540.41|543.07|539.55|0
1646925020000|2022-03-10 15:10:20|543.72|540.2|543.93|540.41|543.93|540.41|543.5|539.98|0
1646925030000|2022-03-10 15:10:30|544.58|541.06|545.01|541.49|545.01|541.49|543.93|540.41|0
1646925040000|2022-03-10 15:10:40|544.8|541.28|545.01|541.49|545.23|541.71|544.8|541.28|0
1646925050000|2022-03-10 15:10:50|545.23|541.71|545.66|542.14|545.66|542.14|545.23|541.71|0
1646925060000|2022-03-10 15:11:00|545.44|541.92|544.36|540.84|545.44|541.92|544.36|540.84|0
1646925070000|2022-03-10 15:11:10|544.58|541.06|544.91|541.39|544.91|541.39|544.58|541.06|0
1646925080000|2022-03-10 15:11:20|544.58|541.06|544.8|541.28|544.8|541.28|544.36|540.84|0
1646925090000|2022-03-10 15:11:30|545.44|541.92|546.52|543|546.52|543|545.44|541.92|0
1646925100000|2022-03-10 15:11:40|546.2|542.68|546.52|543|546.74|543.22|546.09|542.57|0
1646925110000|2022-03-10 15:11:50|546.64|543.12|546.96|543.44|546.96|543.44|546.64|543.12|0
1646925120000|2022-03-10 15:12:00|546.74|543.22|548.25|544.73|548.69|545.17|546.74|543.22|0
1646925130000|2022-03-10 15:12:10|547.39|543.87|545.23|541.71|547.39|543.87|545.23|541.71|0
1646925140000|2022-03-10 15:12:20|544.8|541.28|543.5|539.98|545.01|541.49|543.5|539.98|0
1646925150000|2022-03-10 15:12:30|542.64|539.12|542.21|538.69|543.18|539.66|541.99|538.47|0
1646925160000|2022-03-10 15:12:40|541.99|538.47|543.72|540.2|543.72|540.2|541.99|538.47|0
1646925170000|2022-03-10 15:12:50|543.5|539.98|544.58|541.06|544.8|541.28|543.5|539.98|0
1646925180000|2022-03-10 15:13:00|545.23|541.71|543.29|539.77|545.23|541.71|543.29|539.77|0
1646925190000|2022-03-10 15:13:10|543.5|539.98|543.5|539.98|543.5|539.98|542.75|539.23|0
1646925200000|2022-03-10 15:13:20|543.72|540.2|542.85|539.33|543.72|540.2|542.85|539.33|0
1646925210000|2022-03-10 15:13:30|542.54|539.02|542.21|538.69|542.54|539.02|542.21|538.69|0
1646925220000|2022-03-10 15:13:40|542.42|538.9|542.21|538.69|542.64|539.12|541.99|538.47|0
1646925230000|2022-03-10 15:13:50|542.85|539.33|543.61|540.09|543.93|540.41|542.85|539.33|0
1646925240000|2022-03-10 15:14:00|544.58|541.06|543.93|540.41|544.58|541.06|543.93|540.41|0
1646925250000|2022-03-10 15:14:10|544.36|540.84|544.69|541.17|544.79|541.27|543.93|540.41|0
1646925260000|2022-03-10 15:14:20|544.58|541.06|543.5|539.98|544.58|541.06|543.5|539.98|0
1646925270000|2022-03-10 15:14:30|542.85|539.33|542.97|539.45|543.5|539.98|542.85|539.33|0
1646925280000|2022-03-10 15:14:40|541.78|538.26|542.42|538.9|542.53|539.01|541.78|538.26|0
1646925290000|2022-03-10 15:14:50|542.85|539.33|543.93|540.41|543.93|540.41|542.85|539.33|0
1646925300000|2022-03-10 15:15:00|544.79|541.27|543.93|540.41|544.79|541.27|543.93|540.41|0
1646925310000|2022-03-10 15:15:10|544.15|540.63|544.36|540.84|544.79|541.27|544.04|540.52|0
1646925320000|2022-03-10 15:15:20|544.58|541.06|544.36|540.84|544.69|541.17|544.15|540.63|0
1646925330000|2022-03-10 15:15:30|544.15|540.63|542.85|539.33|544.15|540.63|542.85|539.33|0
1646925340000|2022-03-10 15:15:40|543.07|539.55|543.72|540.2|543.72|540.2|543.07|539.55|0
1646925350000|2022-03-10 15:15:50|543.83|540.31|543.72|540.2|543.83|540.31|543.28|539.76|0
1646925360000|2022-03-10 15:16:00|543.07|539.55|542.85|539.33|543.07|539.55|542.64|539.12|0
1646925370000|2022-03-10 15:16:10|541.46|537.94|541.78|538.26|541.78|538.26|541.46|537.94|0
1646925380000|2022-03-10 15:16:20|541.35|537.83|540.7|537.18|541.35|537.83|540.7|537.18|0
1646925390000|2022-03-10 15:16:30|542.21|538.69|541.89|538.37|542.21|538.69|541.56|538.04|0
1646925400000|2022-03-10 15:16:40|541.78|538.26|539.62|536.1|541.78|538.26|539.62|536.1|0
1646925410000|2022-03-10 15:16:50|538.98|535.46|538.76|535.24|538.98|535.46|538.76|535.24|0
1646925420000|2022-03-10 15:17:00|538.98|535.46|536.83|533.31|538.98|535.46|536.83|533.31|0
1646925430000|2022-03-10 15:17:10|536.4|532.88|536.83|533.31|537.69|534.17|536.4|532.88|0
1646925440000|2022-03-10 15:17:20|537.26|533.74|540.48|536.96|540.48|536.96|537.26|533.74|0
1646925450000|2022-03-10 15:17:30|541.03|537.51|540.27|536.75|541.03|537.51|540.27|536.75|0
1646925460000|2022-03-10 15:17:40|540.91|537.39|540.05|536.53|540.91|537.39|540.05|536.53|0
1646925470000|2022-03-10 15:17:50|539.95|536.43|537.8|534.28|539.95|536.43|537.8|534.28|0
1646925480000|2022-03-10 15:18:00|537.9|534.38|537.69|534.17|537.9|534.38|537.47|533.95|0
1646925490000|2022-03-10 15:18:10|538.98|535.46|539.52|536|539.62|536.1|538.98|535.46|0
1646925500000|2022-03-10 15:18:20|538.98|535.46|538.98|535.46|539.62|536.1|538.98|535.46|0
1646925510000|2022-03-10 15:18:30|539.19|535.67|539.41|535.89|539.41|535.89|538.98|535.46|0
1646925520000|2022-03-10 15:18:40|539.95|536.43|539.62|536.1|540.27|536.75|539.62|536.1|0
1646925530000|2022-03-10 15:18:50|539.41|535.89|539.52|536|539.52|536|539.31|535.79|0
1646925540000|2022-03-10 15:19:00|539.41|535.89|539.41|535.89|540.05|536.53|539.41|535.89|0
1646925550000|2022-03-10 15:19:10|539.09|535.57|536.62|533.1|539.09|535.57|536.62|533.1|0
1646925560000|2022-03-10 15:19:20|535.54|532.02|535.76|532.24|535.76|532.24|534.47|530.95|0
1646925570000|2022-03-10 15:19:30|535.97|532.45|535.54|532.02|536.08|532.56|535.54|532.02|0
1646925580000|2022-03-10 15:19:40|535.76|532.24|534.9|531.38|535.97|532.45|534.9|531.38|0
1646925590000|2022-03-10 15:19:50|534.69|531.17|534.47|530.95|535.11|531.59|534.47|530.95|0
1646925600000|2022-03-10 15:20:00|534.69|531.17|535.76|532.24|536.4|532.88|534.69|531.17|0
1646925610000|2022-03-10 15:20:10|535.97|532.45|535.11|531.59|535.97|532.45|535.11|531.59|0
1646925620000|2022-03-10 15:20:20|535.54|532.02|537.04|533.52|537.04|533.52|535.11|531.59|0
1646925630000|2022-03-10 15:20:30|537.26|533.74|536.62|533.1|537.26|533.74|536.51|532.99|0
1646925640000|2022-03-10 15:20:40|536.19|532.67|536.62|533.1|536.83|533.31|536.19|532.67|0
1646925650000|2022-03-10 15:20:50|536.83|533.31|537.04|533.52|537.04|533.52|536.83|533.31|0
1646925660000|2022-03-10 15:21:00|537.69|534.17|538.55|535.03|538.98|535.46|537.69|534.17|0
1646925670000|2022-03-10 15:21:10|538.98|535.46|539.09|535.57|539.09|535.57|538.76|535.24|0
1646925680000|2022-03-10 15:21:20|538.98|535.46|538.98|535.46|539.19|535.67|538.98|535.46|0
1646925690000|2022-03-10 15:21:30|539.62|536.1|540.7|537.18|540.91|537.39|539.62|536.1|0
1646925700000|2022-03-10 15:21:40|541.34|537.82|541.73|538.21|541.73|538.21|540.7|537.18|0
1646925710000|2022-03-10 15:21:50|541.3|537.78|537.04|533.52|541.3|537.78|536.82|533.3|0
1646925720000|2022-03-10 15:22:00|537.91|534.39|538.02|534.5|538.02|534.5|537.69|534.17|0
1646925730000|2022-03-10 15:22:10|538.86|535.34|537.78|534.26|538.86|535.34|537.78|534.26|0
1646925740000|2022-03-10 15:22:20|538.43|534.91|538.43|534.91|538.43|534.91|537.78|534.26|0
1646925750000|2022-03-10 15:22:30|538.11|534.59|536.7|533.18|538.11|534.59|536.7|533.18|0
1646925760000|2022-03-10 15:22:40|536.92|533.4|535.41|531.89|536.92|533.4|535.19|531.67|0
1646925770000|2022-03-10 15:22:50|535.84|532.32|535.62|532.1|536.27|532.75|535.62|532.1|0
1646925780000|2022-03-10 15:23:00|534.97|531.45|536.27|532.75|536.48|532.96|534.97|531.45|0
1646925790000|2022-03-10 15:23:10|536.7|533.18|537.03|533.51|537.03|533.51|536.7|533.18|0
1646925800000|2022-03-10 15:23:20|536.7|533.18|537.56|534.04|537.68|534.16|536.7|533.18|0
1646925810000|2022-03-10 15:23:30|538.21|534.69|537.78|534.26|538.43|534.91|537.78|534.26|0
1646925820000|2022-03-10 15:23:40|537.35|533.83|537.68|534.16|537.68|534.16|537.35|533.83|0
1646925830000|2022-03-10 15:23:50|538.21|534.69|539.29|535.77|540.16|536.64|538.21|534.69|0
1646925840000|2022-03-10 15:24:00|539.72|536.2|540.81|537.29|541.67|538.15|539.72|536.2|0
1646925850000|2022-03-10 15:24:10|542.54|539.02|542.75|539.23|542.75|539.23|542.1|538.58|0
1646925860000|2022-03-10 15:24:20|542.97|539.45|544.6|541.08|544.6|541.08|542.97|539.45|0
1646925870000|2022-03-10 15:24:30|545.04|541.52|543.95|540.43|545.04|541.52|543.95|540.43|0
1646925880000|2022-03-10 15:24:40|544.27|540.75|543.08|539.56|544.27|540.75|543.08|539.56|0
1646925890000|2022-03-10 15:24:50|543.19|539.67|542.97|539.45|543.62|540.1|542.97|539.45|0
1646925900000|2022-03-10 15:25:00|542.75|539.23|541.89|538.37|542.75|539.23|541.89|538.37|0
1646925910000|2022-03-10 15:25:10|542.1|538.58|541.67|538.15|542.32|538.8|541.67|538.15|0
1646925920000|2022-03-10 15:25:20|541.45|537.93|541.02|537.5|541.45|537.93|541.02|537.5|0
1646925930000|2022-03-10 15:25:30|541.24|537.72|540.7|537.18|541.24|537.72|540.59|537.07|0
1646925940000|2022-03-10 15:25:40|541.24|537.72|541.24|537.72|541.24|537.72|541.02|537.5|0
1646925950000|2022-03-10 15:25:50|540.37|536.85|539.94|536.42|540.37|536.85|539.62|536.1|0
1646925960000|2022-03-10 15:26:00|540.37|536.85|539.07|535.55|540.37|536.85|539.07|535.55|0
1646925970000|2022-03-10 15:26:10|538.86|535.34|539.72|536.2|539.72|536.2|538.86|535.34|0
1646925980000|2022-03-10 15:26:20|540.37|536.85|541.89|538.37|541.89|538.37|540.37|536.85|0
1646925990000|2022-03-10 15:26:30|542.75|539.23|543.19|539.67|543.62|540.1|542.75|539.23|0
1646926000000|2022-03-10 15:26:40|544.05|540.53|543.62|540.1|544.05|540.53|542.75|539.23|0
1646926010000|2022-03-10 15:26:50|543.4|539.88|543.19|539.67|543.4|539.88|543.19|539.67|0
1646926020000|2022-03-10 15:27:00|544.1|540.58|543.01|539.49|544.1|540.58|542.91|539.39|0
1646926030000|2022-03-10 15:27:10|542.58|539.06|542.8|539.28|543.01|539.49|542.58|539.06|0
1646926040000|2022-03-10 15:27:20|542.91|539.39|542.15|538.63|542.91|539.39|542.15|538.63|0
1646926050000|2022-03-10 15:27:30|542.58|539.06|544.53|541.01|544.53|541.01|542.58|539.06|0
1646926060000|2022-03-10 15:27:40|544.1|540.58|544.96|541.44|545.18|541.66|544.1|540.58|0
1646926070000|2022-03-10 15:27:50|545.18|541.66|545.18|541.66|545.18|541.66|544.74|541.22|0
1646926080000|2022-03-10 15:28:00|544.53|541.01|544.53|541.01|544.96|541.44|544.53|541.01|0
1646926090000|2022-03-10 15:28:10|543.99|540.47|544.53|541.01|544.53|541.01|543.77|540.25|0
1646926100000|2022-03-10 15:28:20|544.74|541.22|544.74|541.22|544.74|541.22|544.31|540.79|0
1646926110000|2022-03-10 15:28:30|544.1|540.58|544.31|540.79|544.31|540.79|543.66|540.14|0
1646926120000|2022-03-10 15:28:40|544.1|540.58|544.64|541.12|544.96|541.44|544.1|540.58|0
1646926130000|2022-03-10 15:28:50|544.53|541.01|543.45|539.93|544.53|541.01|543.45|539.93|0
1646926140000|2022-03-10 15:29:00|543.66|540.14|543.01|539.49|543.88|540.36|543.01|539.49|0
1646926150000|2022-03-10 15:29:10|543.45|539.93|544.74|541.22|544.74|541.22|543.45|539.93|0
1646926160000|2022-03-10 15:29:20|545.39|541.87|546.7|543.18|546.7|543.18|545.39|541.87|0
1646926170000|2022-03-10 15:29:30|547.35|543.83|548|544.48|548|544.48|547.35|543.83|0
1646926180000|2022-03-10 15:29:40|549.08|545.56|548.65|545.13|549.08|545.56|548.65|545.13|0
1646926190000|2022-03-10 15:29:50|549.41|545.89|550.6|547.08|550.6|547.08|549.41|545.89|0
1646926200000|2022-03-10 15:30:00|549.73|546.21|549.52|546|549.73|546.21|549.08|545.56|0
1646926210000|2022-03-10 15:30:10|549.08|545.56|549.08|545.56|549.3|545.78|548.43|544.91|0
1646926220000|2022-03-10 15:30:20|548.87|545.35|548.21|544.69|548.87|545.35|548.21|544.69|0
1646926230000|2022-03-10 15:30:30|548.87|545.35|548.87|545.35|549.08|545.56|548.87|545.35|0
1646926240000|2022-03-10 15:30:40|547.56|544.04|547.89|544.37|547.89|544.37|547.56|544.04|0
1646926250000|2022-03-10 15:30:50|548.86|545.34|549.52|546|549.73|546.21|548.86|545.34|0
1646926260000|2022-03-10 15:31:00|549.73|546.21|548.43|544.91|550.28|546.76|548.43|544.91|0
1646926270000|2022-03-10 15:31:10|549.08|545.56|549.41|545.89|549.63|546.11|549.08|545.56|0
1646926280000|2022-03-10 15:31:20|549.3|545.78|548.43|544.91|549.3|545.78|548.43|544.91|0
1646926290000|2022-03-10 15:31:30|547.78|544.26|548.43|544.91|548.43|544.91|547.78|544.26|0
1646926300000|2022-03-10 15:31:40|549.3|545.78|549.73|546.21|549.73|546.21|549.3|545.78|0
1646926310000|2022-03-10 15:31:50|549.3|545.78|548.86|545.34|549.52|546|548.86|545.34|0
1646926320000|2022-03-10 15:32:00|549.3|545.78|550.17|546.65|550.17|546.65|549.3|545.78|0
1646926330000|2022-03-10 15:32:10|550.39|546.87|551.04|547.52|551.47|547.95|550.39|546.87|0
1646926340000|2022-03-10 15:32:20|550.82|547.3|550.39|546.87|550.82|547.3|550.17|546.65|0
1646926350000|2022-03-10 15:32:30|551.04|547.52|551.91|548.39|551.91|548.39|550.82|547.3|0
1646926360000|2022-03-10 15:32:40|551.47|547.95|551.69|548.17|552.13|548.61|551.47|547.95|0
1646926370000|2022-03-10 15:32:50|552.34|548.82|552.67|549.15|552.67|549.15|552.02|548.5|0
1646926380000|2022-03-10 15:33:00|553.21|549.69|553.21|549.69|553.21|549.69|553|549.48|0
1646926390000|2022-03-10 15:33:10|553.87|550.35|553.87|550.35|553.87|550.35|553.43|549.91|0
1646926400000|2022-03-10 15:33:20|554.09|550.57|555.18|551.66|555.18|551.66|554.09|550.57|0
1646926410000|2022-03-10 15:33:30|555.39|551.87|555.51|551.99|555.73|552.21|555.39|551.87|0
1646926420000|2022-03-10 15:33:40|555.39|551.87|556.27|552.75|556.7|553.18|555.39|551.87|0
1646926430000|2022-03-10 15:33:50|556.16|552.64|557.14|553.62|557.14|553.62|556.16|552.64|0
1646926440000|2022-03-10 15:34:00|557.58|554.06|558.23|554.71|558.23|554.71|557.58|554.06|0
1646926450000|2022-03-10 15:34:10|558.13|554.61|559.33|555.81|559.33|555.81|558.13|554.61|0
1646926460000|2022-03-10 15:34:20|558.45|554.93|558.23|554.71|558.45|554.93|557.91|554.39|0
1646926470000|2022-03-10 15:34:30|558.56|555.04|558.45|554.93|558.67|555.15|558.45|554.93|0
1646926480000|2022-03-10 15:34:40|558.89|555.37|558.78|555.26|558.89|555.37|558.23|554.71|0
1646926490000|2022-03-10 15:34:50|558.67|555.15|558.45|554.93|558.67|555.15|558.45|554.93|0
1646926500000|2022-03-10 15:35:00|559.54|556.02|560.2|556.68|560.2|556.68|559.54|556.02|0
1646926510000|2022-03-10 15:35:10|559.54|556.02|559.98|556.46|559.98|556.46|559.54|556.02|0
1646926520000|2022-03-10 15:35:20|559.76|556.24|557.36|553.84|559.76|556.24|556.92|553.4|0
1646926530000|2022-03-10 15:35:30|557.79|554.27|557.14|553.62|558.01|554.49|557.14|553.62|0
1646926540000|2022-03-10 15:35:40|557.36|553.84|557.14|553.62|558.01|554.49|557.14|553.62|0
1646926550000|2022-03-10 15:35:50|556.92|553.4|557.58|554.06|557.58|554.06|556.82|553.3|0
1646926560000|2022-03-10 15:36:00|558.01|554.49|558.89|555.37|558.89|555.37|558.01|554.49|0
1646926570000|2022-03-10 15:36:10|558.78|555.26|558.01|554.49|558.89|555.37|558.01|554.49|0
1646926580000|2022-03-10 15:36:20|557.14|553.62|556.92|553.4|557.79|554.27|556.92|553.4|0
1646926590000|2022-03-10 15:36:30|557.25|553.73|556.92|553.4|557.25|553.73|556.7|553.18|0
1646926600000|2022-03-10 15:36:40|557.58|554.06|557.14|553.62|557.58|554.06|557.14|553.62|0
1646926610000|2022-03-10 15:36:50|556.7|553.18|557.14|553.62|557.14|553.62|556.7|553.18|0
1646926620000|2022-03-10 15:37:00|557.79|554.27|557.36|553.84|557.79|554.27|557.36|553.84|0
1646926630000|2022-03-10 15:37:10|557.58|554.06|557.04|553.52|557.58|554.06|557.04|553.52|0
1646926640000|2022-03-10 15:37:20|555.38|551.86|555.48|551.96|555.48|551.96|555.38|551.86|0
1646926650000|2022-03-10 15:37:30|554.82|551.3|554.38|550.86|555.04|551.52|554.38|550.86|0
1646926660000|2022-03-10 15:37:40|554.5|550.98|554.82|551.3|554.82|551.3|554.28|550.76|0
1646926670000|2022-03-10 15:37:50|554.38|550.86|555.04|551.52|555.04|551.52|554.16|550.64|0
1646926680000|2022-03-10 15:38:00|555.7|552.18|555.26|551.74|555.7|552.18|554.6|551.08|0
1646926690000|2022-03-10 15:38:10|554.82|551.3|555.26|551.74|555.26|551.74|554.6|551.08|0
1646926700000|2022-03-10 15:38:20|554.38|550.86|554.6|551.08|555.04|551.52|554.38|550.86|0
1646926710000|2022-03-10 15:38:30|554.82|551.3|555.48|551.96|555.48|551.96|554.82|551.3|0
1646926720000|2022-03-10 15:38:40|554.82|551.3|555.92|552.4|555.92|552.4|554.82|551.3|0
1646926730000|2022-03-10 15:38:50|556.36|552.84|555.48|551.96|556.36|552.84|555.04|551.52|0
1646926740000|2022-03-10 15:39:00|555.92|552.4|554.6|551.08|555.92|552.4|554.6|551.08|0
1646926750000|2022-03-10 15:39:10|554.82|551.3|554.16|550.64|554.82|551.3|554.16|550.64|0
1646926760000|2022-03-10 15:39:20|553.84|550.32|554.94|551.42|554.94|551.42|553.84|550.32|0
1646926770000|2022-03-10 15:39:30|555.48|551.96|554.16|550.64|555.48|551.96|554.16|550.64|0
1646926780000|2022-03-10 15:39:40|553.94|550.42|553.4|549.88|553.94|550.42|553.4|549.88|0
1646926790000|2022-03-10 15:39:50|553.28|549.76|552.62|549.1|553.28|549.76|552.41|548.89|0
1646926800000|2022-03-10 15:40:00|553.06|549.54|553.5|549.98|553.94|550.42|553.06|549.54|0
1646926810000|2022-03-10 15:40:10|554.16|550.64|553.28|549.76|554.16|550.64|553.06|549.54|0
1646926820000|2022-03-10 15:40:20|553.5|549.98|552.84|549.32|553.5|549.98|552.62|549.1|0
1646926830000|2022-03-10 15:40:30|553.28|549.76|552.96|549.44|553.28|549.76|552.84|549.32|0
1646926840000|2022-03-10 15:40:40|553.28|549.76|552.52|549|553.28|549.76|552.52|549|0
1646926850000|2022-03-10 15:40:50|552.4|548.88|552.4|548.88|552.62|549.1|552.4|548.88|0
1646926860000|2022-03-10 15:41:00|552.19|548.67|550.87|547.35|552.19|548.67|550.87|547.35|0
1646926870000|2022-03-10 15:41:10|550.76|547.24|550.43|546.91|550.76|547.24|550.43|546.91|0
1646926880000|2022-03-10 15:41:20|551.09|547.57|551.97|548.45|551.97|548.45|551.09|547.57|0
1646926890000|2022-03-10 15:41:30|552.19|548.67|551.53|548.01|552.19|548.67|551.31|547.79|0
1646926900000|2022-03-10 15:41:40|551.31|547.79|550.87|547.35|551.31|547.79|550.87|547.35|0
1646926910000|2022-03-10 15:41:50|550.65|547.13|550.43|546.91|550.65|547.13|550.43|546.91|0
1646926920000|2022-03-10 15:42:00|550.65|547.13|551.64|548.12|551.64|548.12|550.65|547.13|0
1646926930000|2022-03-10 15:42:10|552.3|548.78|550.43|546.91|552.3|548.78|549.99|546.47|0
1646926940000|2022-03-10 15:42:20|551.75|548.23|552.18|548.66|552.18|548.66|551.75|548.23|0
1646926950000|2022-03-10 15:42:30|551.31|547.79|550.43|546.91|551.31|547.79|550.43|546.91|0
1646926960000|2022-03-10 15:42:40|550.21|546.69|550.65|547.13|550.65|547.13|550.21|546.69|0
1646926970000|2022-03-10 15:42:50|550.87|547.35|551.75|548.23|551.75|548.23|550.87|547.35|0
1646926980000|2022-03-10 15:43:00|551.53|548.01|551.53|548.01|552.18|548.66|551.53|548.01|0
1646926990000|2022-03-10 15:43:10|551.09|547.57|549.99|546.47|551.09|547.57|549.99|546.47|0
1646927000000|2022-03-10 15:43:20|550.43|546.91|550.43|546.91|550.43|546.91|549.99|546.47|0
1646927010000|2022-03-10 15:43:30|550.65|547.13|550.87|547.35|551.2|547.68|550.65|547.13|0
1646927020000|2022-03-10 15:43:40|550.21|546.69|550.21|546.69|550.21|546.69|549.33|545.81|0
1646927030000|2022-03-10 15:43:50|550.32|546.8|550.43|546.91|550.43|546.91|549.99|546.47|0
1646927040000|2022-03-10 15:44:00|551.31|547.79|551.31|547.79|551.31|547.79|551.09|547.57|0
1646927050000|2022-03-10 15:44:10|551.75|548.23|553.06|549.54|553.06|549.54|551.75|548.23|0
1646927060000|2022-03-10 15:44:20|552.84|549.32|552.62|549.1|552.84|549.32|552.52|549|0
1646927070000|2022-03-10 15:44:30|552.08|548.56|553.18|549.66|553.18|549.66|552.08|548.56|0
1646927080000|2022-03-10 15:44:40|552.84|549.32|552.4|548.88|552.84|549.32|552.18|548.66|0
1646927090000|2022-03-10 15:44:50|552.62|549.1|553.06|549.54|553.06|549.54|552.62|549.1|0
1646927100000|2022-03-10 15:45:00|553.28|549.76|552.4|548.88|553.28|549.76|552.4|548.88|0
1646927110000|2022-03-10 15:45:10|552.18|548.66|553.06|549.54|553.06|549.54|551.96|548.44|0
1646927120000|2022-03-10 15:45:20|553.5|549.98|552.62|549.1|553.5|549.98|552.62|549.1|0
1646927130000|2022-03-10 15:45:30|552.96|549.44|554.16|550.64|554.16|550.64|552.52|549|0
1646927140000|2022-03-10 15:45:40|554.38|550.86|554.72|551.2|555.26|551.74|554.38|550.86|0
1646927150000|2022-03-10 15:45:50|553.94|550.42|553.5|549.98|553.94|550.42|553.5|549.98|0
1646927160000|2022-03-10 15:46:00|553.72|550.2|553.72|550.2|553.94|550.42|553.72|550.2|0
1646927170000|2022-03-10 15:46:10|554.38|550.86|553.94|550.42|554.38|550.86|553.94|550.42|0
1646927180000|2022-03-10 15:46:20|553.72|550.2|554.28|550.76|554.28|550.76|553.72|550.2|0
1646927190000|2022-03-10 15:46:30|554.82|551.3|554.38|550.86|554.82|551.3|554.38|550.86|0
1646927200000|2022-03-10 15:46:40|554.82|551.3|554.16|550.64|554.82|551.3|553.94|550.42|0
1646927210000|2022-03-10 15:46:50|554.38|550.86|554.16|550.64|554.38|550.86|553.94|550.42|0
1646927220000|2022-03-10 15:47:00|553.06|549.54|552.84|549.32|553.28|549.76|552.84|549.32|0
1646927230000|2022-03-10 15:47:10|552.62|549.1|552.4|548.88|553.06|549.54|552.4|548.88|0
1646927240000|2022-03-10 15:47:20|551.74|548.22|551.74|548.22|551.74|548.22|551.52|548|0
1646927250000|2022-03-10 15:47:30|551.31|547.79|550.65|547.13|551.31|547.79|550.43|546.91|0
1646927260000|2022-03-10 15:47:40|549.55|546.03|548.24|544.72|549.88|546.36|548.24|544.72|0
1646927270000|2022-03-10 15:47:50|548.79|545.27|548.45|544.93|548.89|545.37|548.24|544.72|0
1646927280000|2022-03-10 15:48:00|548.24|544.72|547.8|544.28|548.79|545.27|547.8|544.28|0
1646927290000|2022-03-10 15:48:10|547.58|544.06|547.14|543.62|547.58|544.06|547.14|543.62|0
1646927300000|2022-03-10 15:48:20|547.47|543.95|547.58|544.06|548.02|544.5|547.47|543.95|0
1646927310000|2022-03-10 15:48:30|546.92|543.4|546.7|543.18|547.14|543.62|546.7|543.18|0
1646927320000|2022-03-10 15:48:40|546.6|543.08|546.7|543.18|546.7|543.18|546.38|542.86|0
1646927330000|2022-03-10 15:48:50|546.92|543.4|546.92|543.4|546.92|543.4|546.92|543.4|0
1646927340000|2022-03-10 15:49:00|547.14|543.62|547.36|543.84|547.58|544.06|547.14|543.62|0
1646927350000|2022-03-10 15:49:10|546.48|542.96|546.7|543.18|547.14|543.62|546.48|542.96|0
1646927360000|2022-03-10 15:49:20|546.82|543.3|547.14|543.62|547.14|543.62|546.48|542.96|0
1646927370000|2022-03-10 15:49:30|547.36|543.84|547.14|543.62|547.36|543.84|547.14|543.62|0
1646927380000|2022-03-10 15:49:40|546.7|543.18|547.36|543.84|547.36|543.84|546.48|542.96|0
1646927390000|2022-03-10 15:49:50|548.45|544.93|548.67|545.15|548.67|545.15|548.24|544.72|0
1646927400000|2022-03-10 15:50:00|548.24|544.72|549.55|546.03|549.55|546.03|548.24|544.72|0
1646927410000|2022-03-10 15:50:10|549.33|545.81|550.21|546.69|550.21|546.69|549.11|545.59|0
1646927420000|2022-03-10 15:50:20|550.65|547.13|551.08|547.56|551.42|547.9|550.65|547.13|0
1646927430000|2022-03-10 15:50:30|550.65|547.13|551.42|547.9|551.42|547.9|550.43|546.91|0
1646927440000|2022-03-10 15:50:40|551.74|548.22|551.3|547.78|551.74|548.22|551.3|547.78|0
1646927450000|2022-03-10 15:50:50|551.52|548|551.52|548|551.74|548.22|551.52|548|0
1646927460000|2022-03-10 15:51:00|552.18|548.66|554.6|551.08|554.6|551.08|552.18|548.66|0
1646927470000|2022-03-10 15:51:10|556.14|552.62|556.25|552.73|556.8|553.28|556.14|552.62|0
1646927480000|2022-03-10 15:51:20|556.58|553.06|555.92|552.4|556.58|553.06|555.92|552.4|0
1646927490000|2022-03-10 15:51:30|556.36|552.84|556.36|552.84|556.36|552.84|556.36|552.84|0
1646927500000|2022-03-10 15:51:40|556.03|552.51|556.14|552.62|556.14|552.62|555.7|552.18|0
1646927510000|2022-03-10 15:51:50|556.03|552.51|555.7|552.18|556.58|553.06|555.7|552.18|0
1646927520000|2022-03-10 15:52:00|554.6|551.08|554.6|551.08|554.71|551.19|554.16|550.64|0
1646927530000|2022-03-10 15:52:10|555.04|551.52|555.15|551.63|555.26|551.74|555.04|551.52|0
1646927540000|2022-03-10 15:52:20|555.26|551.74|556.14|552.62|556.14|552.62|554.82|551.3|0
1646927550000|2022-03-10 15:52:30|556.36|552.84|556.47|552.95|556.69|553.17|556.36|552.84|0
1646927560000|2022-03-10 15:52:40|556.36|552.84|555.92|552.4|556.58|553.06|555.92|552.4|0
1646927570000|2022-03-10 15:52:50|556.14|552.62|556.14|552.62|556.36|552.84|556.14|552.62|0
1646927580000|2022-03-10 15:53:00|555.48|551.96|556.58|553.06|556.58|553.06|555.48|551.96|0
1646927590000|2022-03-10 15:53:10|556.47|552.95|556.36|552.84|556.58|553.06|556.36|552.84|0
1646927600000|2022-03-10 15:53:20|556.58|553.06|556.69|553.17|556.8|553.28|556.58|553.06|0
1646927610000|2022-03-10 15:53:30|556.58|553.06|556.36|552.84|556.58|553.06|556.36|552.84|0
1646927620000|2022-03-10 15:53:40|556.14|552.62|555.92|552.4|556.14|552.62|555.92|552.4|0
1646927630000|2022-03-10 15:53:50|555.7|552.18|555.92|552.4|555.92|552.4|555.48|551.96|0
1646927640000|2022-03-10 15:54:00|555.48|551.96|557.13|553.61|557.13|553.61|555.48|551.96|0
1646927650000|2022-03-10 15:54:10|556.58|553.06|556.58|553.06|556.8|553.28|556.58|553.06|0
1646927660000|2022-03-10 15:54:20|556.8|553.28|557.24|553.72|557.8|554.28|556.8|553.28|0
1646927670000|2022-03-10 15:54:30|557.46|553.94|557.46|553.94|557.46|553.94|557.46|553.94|0
1646927680000|2022-03-10 15:54:40|557.9|554.38|559|555.48|559|555.48|557.68|554.16|0
1646927690000|2022-03-10 15:54:50|559.22|555.7|558.56|555.04|559.22|555.7|558.56|555.04|0
1646927700000|2022-03-10 15:55:00|559.22|555.7|558.9|555.38|559.22|555.7|558.9|555.38|0
1646927710000|2022-03-10 15:55:10|559|555.48|559.22|555.7|559.22|555.7|558.78|555.26|0
1646927720000|2022-03-10 15:55:20|559.89|556.37|560.55|557.03|560.77|557.25|559.89|556.37|0
1646927730000|2022-03-10 15:55:30|560.99|557.47|560.77|557.25|561.43|557.91|560.77|557.25|0
1646927740000|2022-03-10 15:55:40|561.21|557.69|560.77|557.25|561.21|557.69|560.77|557.25|0
1646927750000|2022-03-10 15:55:50|560.99|557.47|560.88|557.36|560.99|557.47|560.77|557.25|0
1646927760000|2022-03-10 15:56:00|560.99|557.47|560.44|556.92|561.21|557.69|560.44|556.92|0
1646927770000|2022-03-10 15:56:10|560.33|556.81|559|555.48|560.33|556.81|559|555.48|0
1646927780000|2022-03-10 15:56:20|559.22|555.7|559.66|556.14|559.88|556.36|559.22|555.7|0
1646927790000|2022-03-10 15:56:30|559.22|555.7|559.66|556.14|559.66|556.14|559.22|555.7|0
1646927800000|2022-03-10 15:56:40|559.22|555.7|560.11|556.59|560.11|556.59|559.22|555.7|0
1646927810000|2022-03-10 15:56:50|559.56|556.04|559.88|556.36|559.88|556.36|559.56|556.04|0
1646927820000|2022-03-10 15:57:00|559.44|555.92|560.11|556.59|560.33|556.81|559.44|555.92|0
1646927830000|2022-03-10 15:57:10|559.78|556.26|559.88|556.36|560.11|556.59|559.78|556.26|0
1646927840000|2022-03-10 15:57:20|560.55|557.03|560.33|556.81|560.55|557.03|560.11|556.59|0
1646927850000|2022-03-10 15:57:30|560.55|557.03|560.55|557.03|560.66|557.14|560.55|557.03|0
1646927860000|2022-03-10 15:57:40|560.33|556.81|559.66|556.14|560.33|556.81|559.66|556.14|0
1646927870000|2022-03-10 15:57:50|559.44|555.92|559.22|555.7|559.44|555.92|559|555.48|0
1646927880000|2022-03-10 15:58:00|558.78|555.26|560.55|557.03|560.55|557.03|558.78|555.26|0
1646927890000|2022-03-10 15:58:10|560.33|556.81|559.88|556.36|560.33|556.81|559.88|556.36|0
1646927900000|2022-03-10 15:58:20|560.55|557.03|561.21|557.69|561.21|557.69|560.55|557.03|0
1646927910000|2022-03-10 15:58:30|560.99|557.47|560.1|556.58|560.99|557.47|559.88|556.36|0
1646927920000|2022-03-10 15:58:40|560.55|557.03|560.77|557.25|560.77|557.25|560.22|556.7|0
1646927930000|2022-03-10 15:58:50|560.55|557.03|562.65|559.13|562.76|559.24|560.55|557.03|0
1646927940000|2022-03-10 15:59:00|562.31|558.79|562.98|559.46|562.98|559.46|562.31|558.79|0
1646927950000|2022-03-10 15:59:10|562.76|559.24|562.98|559.46|562.98|559.46|562.76|559.24|0
1646927960000|2022-03-10 15:59:20|562.65|559.13|562.09|558.57|562.65|559.13|562.09|558.57|0
1646927970000|2022-03-10 15:59:30|562.31|558.79|562.31|558.79|562.53|559.01|562.09|558.57|0
1646927980000|2022-03-10 15:59:40|562.53|559.01|562.43|558.91|562.76|559.24|562.43|558.91|0
1646927990000|2022-03-10 15:59:50|562.09|558.57|560.77|557.25|562.09|558.57|560.55|557.03|0
1646928000000|2022-03-10 16:00:00|562.43|558.91|562.87|559.35|562.87|559.35|562.43|558.91|0
1646928010000|2022-03-10 16:00:10|563.2|559.68|562.98|559.46|563.2|559.68|562.98|559.46|0
1646928020000|2022-03-10 16:00:20|563.2|559.68|562.75|559.23|563.2|559.68|562.31|558.79|0
1646928030000|2022-03-10 16:00:30|562.98|559.46|562.09|558.57|562.98|559.46|561.87|558.35|0
1646928040000|2022-03-10 16:00:40|562.75|559.23|563.64|560.12|563.64|560.12|562.75|559.23|0
1646928050000|2022-03-10 16:00:50|563.09|559.57|562.75|559.23|563.09|559.57|562.21|558.69|0
1646928060000|2022-03-10 16:01:00|562.98|559.46|562.75|559.23|562.98|559.46|562.53|559.01|0
1646928070000|2022-03-10 16:01:10|563.09|559.57|563.86|560.34|563.86|560.34|563.09|559.57|0
1646928080000|2022-03-10 16:01:20|563.64|560.12|565.85|562.33|565.85|562.33|563.64|560.12|0
1646928090000|2022-03-10 16:01:30|565.19|561.67|565.63|562.11|565.63|562.11|565.19|561.67|0
1646928100000|2022-03-10 16:01:40|565.41|561.89|565.63|562.11|565.63|562.11|565.41|561.89|0
1646928110000|2022-03-10 16:01:50|565.85|562.33|564.97|561.45|565.85|562.33|564.97|561.45|0
1646928120000|2022-03-10 16:02:00|564.52|561|565.41|561.89|565.41|561.89|564.52|561|0
1646928130000|2022-03-10 16:02:10|565.63|562.11|565.08|561.56|565.63|562.11|565.08|561.56|0
1646928140000|2022-03-10 16:02:20|564.97|561.45|565.41|561.89|565.41|561.89|564.74|561.22|0
1646928150000|2022-03-10 16:02:30|565.19|561.67|565.63|562.11|565.63|562.11|565.19|561.67|0
1646928160000|2022-03-10 16:02:40|565.41|561.89|565.19|561.67|565.63|562.11|565.19|561.67|0
1646928170000|2022-03-10 16:02:50|565.41|561.89|565.41|561.89|565.63|562.11|565.19|561.67|0
1646928180000|2022-03-10 16:03:00|565.19|561.67|565.19|561.67|565.85|562.33|565.19|561.67|0
1646928190000|2022-03-10 16:03:10|564.97|561.45|564.74|561.22|565.19|561.67|564.52|561|0
1646928200000|2022-03-10 16:03:20|564.52|561|564.97|561.45|564.97|561.45|564.52|561|0
1646928210000|2022-03-10 16:03:30|564.74|561.22|563.2|559.68|564.74|561.22|562.75|559.23|0
1646928220000|2022-03-10 16:03:40|563.86|560.34|564.74|561.22|564.74|561.22|563.86|560.34|0
1646928230000|2022-03-10 16:03:50|563.64|560.12|563.2|559.68|563.64|560.12|563.2|559.68|0
1646928240000|2022-03-10 16:04:00|562.97|559.45|563.64|560.12|563.64|560.12|562.97|559.45|0
1646928250000|2022-03-10 16:04:10|564.08|560.56|564.08|560.56|564.3|560.78|564.08|560.56|0
1646928260000|2022-03-10 16:04:20|564.52|561|564.42|560.9|564.52|561|564.3|560.78|0
1646928270000|2022-03-10 16:04:30|564.52|561|564.97|561.45|565.19|561.67|564.52|561|0
1646928280000|2022-03-10 16:04:40|564.86|561.34|564.74|561.22|564.86|561.34|564.42|560.9|0
1646928290000|2022-03-10 16:04:50|564.97|561.45|564.74|561.22|564.97|561.45|564.3|560.78|0
1646928300000|2022-03-10 16:05:00|564.08|560.56|564.52|561|564.52|561|564.08|560.56|0
1646928310000|2022-03-10 16:05:10|564.2|560.68|562.97|559.45|564.2|560.68|562.97|559.45|0
1646928320000|2022-03-10 16:05:20|563.86|560.34|564.08|560.56|564.08|560.56|563.86|560.34|0
1646928330000|2022-03-10 16:05:30|563.97|560.45|564.74|561.22|564.74|561.22|563.86|560.34|0
1646928340000|2022-03-10 16:05:40|563.64|560.12|564.52|561|564.52|561|563.64|560.12|0
1646928350000|2022-03-10 16:05:50|564.08|560.56|564.08|560.56|564.3|560.78|564.08|560.56|0
1646928360000|2022-03-10 16:06:00|564.52|561|564.08|560.56|564.52|561|563.86|560.34|0
1646928370000|2022-03-10 16:06:10|564.74|561.22|563.97|560.45|564.74|561.22|563.97|560.45|0
1646928380000|2022-03-10 16:06:20|563.86|560.34|564.08|560.56|564.08|560.56|563.64|560.12|0
1646928390000|2022-03-10 16:06:30|564.3|560.78|564.74|561.22|564.74|561.22|564.19|560.67|0
1646928400000|2022-03-10 16:06:40|565.41|561.89|565.85|562.33|565.85|562.33|565.41|561.89|0
1646928410000|2022-03-10 16:06:50|566.74|563.22|566.96|563.44|567.18|563.66|566.74|563.22|0
1646928420000|2022-03-10 16:07:00|566.29|562.77|566.52|563|566.52|563|565.85|562.33|0
1646928430000|2022-03-10 16:07:10|566.96|563.44|568.78|565.26|569.11|565.59|566.96|563.44|0
1646928440000|2022-03-10 16:07:20|568.45|564.93|568.67|565.15|568.67|565.15|568.01|564.49|0
1646928450000|2022-03-10 16:07:30|568.56|565.04|568.23|564.71|568.56|565.04|568.12|564.6|0
1646928460000|2022-03-10 16:07:40|568.45|564.93|568.78|565.26|568.89|565.37|568.23|564.71|0
1646928470000|2022-03-10 16:07:50|569.11|565.59|569.44|565.92|569.44|565.92|568.34|564.82|0
1646928480000|2022-03-10 16:08:00|568.56|565.04|569.66|566.14|569.88|566.36|568.56|565.04|0
1646928490000|2022-03-10 16:08:10|569.44|565.92|569|565.48|569.44|565.92|569|565.48|0
1646928500000|2022-03-10 16:08:20|568.56|565.04|567.9|564.38|568.56|565.04|567.9|564.38|0
1646928510000|2022-03-10 16:08:30|567.47|563.95|567.47|563.95|567.68|564.16|567.47|563.95|0
1646928520000|2022-03-10 16:08:40|567.68|564.16|568.34|564.82|568.34|564.82|567.68|564.16|0
1646928530000|2022-03-10 16:08:50|568.56|565.04|568.78|565.26|568.78|565.26|568.56|565.04|0
1646928540000|2022-03-10 16:09:00|568.56|565.04|567.9|564.38|568.67|565.15|567.9|564.38|0
1646928550000|2022-03-10 16:09:10|568.12|564.6|567.68|564.16|568.12|564.6|567.68|564.16|0
1646928560000|2022-03-10 16:09:20|567.58|564.06|567.9|564.38|568.12|564.6|567.46|563.94|0
1646928570000|2022-03-10 16:09:30|568.12|564.6|567.9|564.38|568.12|564.6|567.8|564.28|0
1646928580000|2022-03-10 16:09:40|567.68|564.16|567.68|564.16|567.9|564.38|567.36|563.84|0
1646928590000|2022-03-10 16:09:50|567.14|563.62|567.46|563.94|567.46|563.94|567.14|563.62|0
1646928600000|2022-03-10 16:10:00|567.58|564.06|568.56|565.04|568.56|565.04|567.58|564.06|0
1646928610000|2022-03-10 16:10:10|568.67|565.15|569.22|565.7|569.22|565.7|568.67|565.15|0
1646928620000|2022-03-10 16:10:20|568.12|564.6|568.67|565.15|568.67|565.15|568.12|564.6|0
1646928630000|2022-03-10 16:10:30|568.56|565.04|568.12|564.6|569|565.48|568.12|564.6|0
1646928640000|2022-03-10 16:10:40|568.78|565.26|569|565.48|569|565.48|568.78|565.26|0
1646928650000|2022-03-10 16:10:50|568.78|565.26|568.56|565.04|568.78|565.26|568.56|565.04|0
1646928660000|2022-03-10 16:11:00|568.34|564.82|568.56|565.04|568.56|565.04|568.34|564.82|0
1646928670000|2022-03-10 16:11:10|568.34|564.82|568.34|564.82|568.34|564.82|568.02|564.5|0
1646928680000|2022-03-10 16:11:20|567.68|564.16|567.9|564.38|567.9|564.38|567.46|563.94|0
1646928690000|2022-03-10 16:11:30|567.46|563.94|567.46|563.94|567.68|564.16|567.46|563.94|0
1646928700000|2022-03-10 16:11:40|567.68|564.16|567.9|564.38|567.9|564.38|567.46|563.94|0
1646928710000|2022-03-10 16:11:50|568.12|564.6|568.12|564.6|568.45|564.93|568.12|564.6|0
1646928720000|2022-03-10 16:12:00|568.78|565.26|568.89|565.37|569|565.48|568.56|565.04|0
1646928730000|2022-03-10 16:12:10|568.56|565.04|567.9|564.38|568.56|565.04|567.8|564.28|0
1646928740000|2022-03-10 16:12:20|568.45|564.93|567.24|563.72|568.45|564.93|567.24|563.72|0
1646928750000|2022-03-10 16:12:30|567.46|563.94|567.46|563.94|567.46|563.94|567.24|563.72|0
1646928760000|2022-03-10 16:12:40|567.9|564.38|567.03|563.51|567.9|564.38|567.03|563.51|0
1646928770000|2022-03-10 16:12:50|566.81|563.29|567.24|563.72|567.24|563.72|566.59|563.07|0
1646928780000|2022-03-10 16:13:00|567.46|563.94|567.24|563.72|567.68|564.16|567.03|563.51|0
1646928790000|2022-03-10 16:13:10|566.59|563.07|566.59|563.07|566.81|563.29|566.59|563.07|0
1646928800000|2022-03-10 16:13:20|566.48|562.96|565.71|562.19|566.48|562.96|565.71|562.19|0
1646928810000|2022-03-10 16:13:30|565.93|562.41|564.95|561.43|565.93|562.41|564.95|561.43|0
1646928820000|2022-03-10 16:13:40|564.18|560.66|564.84|561.32|564.84|561.32|564.18|560.66|0
1646928830000|2022-03-10 16:13:50|564.4|560.88|564.4|560.88|564.4|560.88|563.96|560.44|0
1646928840000|2022-03-10 16:14:00|565.49|561.97|565.71|562.19|565.93|562.41|565.49|561.97|0
1646928850000|2022-03-10 16:14:10|565.49|561.97|565.93|562.41|565.93|562.41|565.06|561.54|0
1646928860000|2022-03-10 16:14:20|566.37|562.85|565.71|562.19|566.37|562.85|565.71|562.19|0
1646928870000|2022-03-10 16:14:30|565.27|561.75|565.49|561.97|565.49|561.97|565.17|561.65|0
1646928880000|2022-03-10 16:14:40|565.06|561.54|564.62|561.1|565.06|561.54|564.18|560.66|0
1646928890000|2022-03-10 16:14:50|564.3|560.78|564.4|560.88|564.4|560.88|564.3|560.78|0
1646928900000|2022-03-10 16:15:00|564.84|561.32|565.93|562.41|565.93|562.41|564.84|561.32|0
1646928910000|2022-03-10 16:15:10|565.49|561.97|565.93|562.41|565.93|562.41|565.49|561.97|0
1646928920000|2022-03-10 16:15:20|566.15|562.63|567.03|563.51|567.03|563.51|566.15|562.63|0
1646928930000|2022-03-10 16:15:30|566.48|562.96|566.59|563.07|566.81|563.29|566.48|562.96|0
1646928940000|2022-03-10 16:15:40|567.03|563.51|567.14|563.62|567.14|563.62|567.02|563.5|0
1646928950000|2022-03-10 16:15:50|567.24|563.72|567.46|563.94|567.68|564.16|567.24|563.72|0
1646928960000|2022-03-10 16:16:00|567.9|564.38|568.01|564.49|568.12|564.6|567.9|564.38|0
1646928970000|2022-03-10 16:16:10|568.34|564.82|568.56|565.04|568.56|565.04|568.12|564.6|0
1646928980000|2022-03-10 16:16:20|568.78|565.26|569.22|565.7|569.22|565.7|568.78|565.26|0
1646928990000|2022-03-10 16:16:30|569|565.48|568.34|564.82|569|565.48|568.34|564.82|0
1646929000000|2022-03-10 16:16:40|568.12|564.6|567.02|563.5|568.12|564.6|567.02|563.5|0
1646929010000|2022-03-10 16:16:50|567.24|563.72|566.81|563.29|567.24|563.72|566.81|563.29|0
1646929020000|2022-03-10 16:17:00|566.59|563.07|565.93|562.41|566.81|563.29|565.93|562.41|0
1646929030000|2022-03-10 16:17:10|566.04|562.52|566.04|562.52|566.15|562.63|566.04|562.52|0
1646929040000|2022-03-10 16:17:20|566.15|562.63|565.71|562.19|566.15|562.63|565.71|562.19|0
1646929050000|2022-03-10 16:17:30|566.26|562.74|566.81|563.29|566.81|563.29|566.26|562.74|0
1646929060000|2022-03-10 16:17:40|567.24|563.72|567.36|563.84|567.36|563.84|567.24|563.72|0
1646929070000|2022-03-10 16:17:50|567.24|563.72|567.36|563.84|567.36|563.84|567.02|563.5|0
1646929080000|2022-03-10 16:18:00|567.24|563.72|566.59|563.07|567.68|564.16|566.59|563.07|0
1646929090000|2022-03-10 16:18:10|566.15|562.63|566.15|562.63|566.15|562.63|566.15|562.63|0
1646929100000|2022-03-10 16:18:20|565.93|562.41|565.93|562.41|565.93|562.41|565.71|562.19|0
1646929110000|2022-03-10 16:18:30|565.71|562.19|565.49|561.97|565.93|562.41|565.49|561.97|0
1646929120000|2022-03-10 16:18:40|566.15|562.63|566.37|562.85|566.37|562.85|566.15|562.63|0
1646929130000|2022-03-10 16:18:50|566.15|562.63|565.93|562.41|566.15|562.63|565.93|562.41|0
1646929140000|2022-03-10 16:19:00|566.15|562.63|565.93|562.41|566.37|562.85|565.93|562.41|0
1646929150000|2022-03-10 16:19:10|565.05|561.53|565.05|561.53|565.27|561.75|565.05|561.53|0
1646929160000|2022-03-10 16:19:20|565.49|561.97|566.15|562.63|566.15|562.63|565.49|561.97|0
1646929170000|2022-03-10 16:19:30|565.71|562.19|565.27|561.75|565.71|562.19|565.05|561.53|0
1646929180000|2022-03-10 16:19:40|565.49|561.97|566.37|562.85|566.37|562.85|565.49|561.97|0
1646929190000|2022-03-10 16:19:50|566.7|563.18|566.8|563.28|566.8|563.28|566.7|563.18|0
1646929200000|2022-03-10 16:20:00|567.02|563.5|567.24|563.72|567.24|563.72|566.8|563.28|0
1646929210000|2022-03-10 16:20:10|567.68|564.16|567.46|563.94|567.68|564.16|567.46|563.94|0
1646929220000|2022-03-10 16:20:20|567.24|563.72|567.02|563.5|567.24|563.72|567.02|563.5|0
1646929230000|2022-03-10 16:20:30|565.93|562.41|564.84|561.32|565.93|562.41|564.62|561.1|0
1646929240000|2022-03-10 16:20:40|565.05|561.53|564.62|561.1|565.05|561.53|564.62|561.1|0
1646929250000|2022-03-10 16:20:50|564.84|561.32|565.71|562.19|565.71|562.19|564.84|561.32|0
1646929260000|2022-03-10 16:21:00|565.49|561.97|565.05|561.53|565.49|561.97|565.05|561.53|0
1646929270000|2022-03-10 16:21:10|564.62|561.1|564.18|560.66|564.62|561.1|564.18|560.66|0
1646929280000|2022-03-10 16:21:20|564.4|560.88|564.18|560.66|564.4|560.88|563.74|560.22|0
1646929290000|2022-03-10 16:21:30|563.96|560.44|564.4|560.88|564.4|560.88|563.86|560.34|0
1646929300000|2022-03-10 16:21:40|564.84|561.32|565.71|562.19|565.71|562.19|564.84|561.32|0
1646929310000|2022-03-10 16:21:50|565.49|561.97|565.27|561.75|565.49|561.97|565.05|561.53|0
1646929320000|2022-03-10 16:22:00|565.71|562.19|566.37|562.85|566.8|563.28|565.71|562.19|0
1646929330000|2022-03-10 16:22:10|566.15|562.63|566.92|563.4|566.92|563.4|566.15|562.63|0
1646929340000|2022-03-10 16:22:20|566.8|563.28|566.59|563.07|566.8|563.28|566.59|563.07|0
1646929350000|2022-03-10 16:22:30|566.8|563.28|567.24|563.72|567.24|563.72|566.8|563.28|0
1646929360000|2022-03-10 16:22:40|567.46|563.94|569.65|566.13|569.65|566.13|567.46|563.94|0
1646929370000|2022-03-10 16:22:50|569.21|565.69|568.99|565.47|569.43|565.91|568.99|565.47|0
1646929380000|2022-03-10 16:23:00|568.34|564.82|568.12|564.6|568.56|565.04|568.12|564.6|0
1646929390000|2022-03-10 16:23:10|568.34|564.82|569.43|565.91|569.43|565.91|568.12|564.6|0
1646929400000|2022-03-10 16:23:20|569.87|566.35|570.97|567.45|570.97|567.45|569.87|566.35|0
1646929410000|2022-03-10 16:23:30|570.31|566.79|569.87|566.35|570.31|566.79|569.87|566.35|0
1646929420000|2022-03-10 16:23:40|569.65|566.13|569.87|566.35|570.09|566.57|569.65|566.13|0
1646929430000|2022-03-10 16:23:50|569.65|566.13|570.31|566.79|570.31|566.79|569.65|566.13|0
1646929440000|2022-03-10 16:24:00|570.09|566.57|568.56|565.04|570.09|566.57|568.56|565.04|0
1646929450000|2022-03-10 16:24:10|569.21|565.69|569.21|565.69|569.43|565.91|568.99|565.47|0
1646929460000|2022-03-10 16:24:20|568.78|565.26|569.21|565.69|569.21|565.69|568.78|565.26|0
1646929470000|2022-03-10 16:24:30|569.43|565.91|569.99|566.47|570.31|566.79|569.43|565.91|0
1646929480000|2022-03-10 16:24:40|569.87|566.35|570.53|567.01|570.53|567.01|569.87|566.35|0
1646929490000|2022-03-10 16:24:50|570.31|566.79|569.55|566.03|570.31|566.79|569.21|565.69|0
1646929500000|2022-03-10 16:25:00|570.09|566.57|570.53|567.01|570.53|567.01|569.43|565.91|0
1646929510000|2022-03-10 16:25:10|570.75|567.23|570.75|567.23|570.75|567.23|570.53|567.01|0
1646929520000|2022-03-10 16:25:20|570.64|567.12|571.19|567.67|571.19|567.67|570.64|567.12|0
1646929530000|2022-03-10 16:25:30|570.75|567.23|570.97|567.45|571.19|567.67|570.75|567.23|0
1646929540000|2022-03-10 16:25:40|570.53|567.01|569.65|566.13|570.53|567.01|569.33|565.81|0
1646929550000|2022-03-10 16:25:50|569.43|565.91|569.87|566.35|569.87|566.35|569.43|565.91|0
1646929560000|2022-03-10 16:26:00|569.43|565.91|570.31|566.79|570.31|566.79|569.33|565.81|0
1646929570000|2022-03-10 16:26:10|570.53|567.01|570.97|567.45|570.97|567.45|570.53|567.01|0
1646929580000|2022-03-10 16:26:20|570.75|567.23|571.41|567.89|571.41|567.89|570.75|567.23|0
1646929590000|2022-03-10 16:26:30|571.3|567.78|572.07|568.55|572.29|568.77|571.3|567.78|0
1646929600000|2022-03-10 16:26:40|572.29|568.77|571.63|568.11|572.51|568.99|571.63|568.11|0
1646929610000|2022-03-10 16:26:50|571.85|568.33|572.07|568.55|572.51|568.99|571.85|568.33|0
1646929620000|2022-03-10 16:27:00|572.29|568.77|573.16|569.64|573.16|569.64|572.29|568.77|0
1646929630000|2022-03-10 16:27:10|572.94|569.42|572.72|569.2|573.16|569.64|572.72|569.2|0
1646929640000|2022-03-10 16:27:20|572.84|569.32|574.26|570.74|574.26|570.74|572.72|569.2|0
1646929650000|2022-03-10 16:27:30|574.48|570.96|574.48|570.96|574.48|570.96|574.26|570.74|0
1646929660000|2022-03-10 16:27:40|574.04|570.52|574.26|570.74|574.48|570.96|574.04|570.52|0
1646929670000|2022-03-10 16:27:50|574.7|571.18|574.7|571.18|574.92|571.4|574.7|571.18|0
1646929680000|2022-03-10 16:28:00|574.04|570.52|572.94|569.42|574.04|570.52|572.94|569.42|0
1646929690000|2022-03-10 16:28:10|573.38|569.86|574.04|570.52|574.04|570.52|573.38|569.86|0
1646929700000|2022-03-10 16:28:20|574.26|570.74|574.26|570.74|574.7|571.18|574.26|570.74|0
1646929710000|2022-03-10 16:28:30|574.04|570.52|574.48|570.96|574.48|570.96|574.04|570.52|0
1646929720000|2022-03-10 16:28:40|574.7|571.18|574.92|571.4|574.92|571.4|574.7|571.18|0
1646929730000|2022-03-10 16:28:50|574.7|571.18|574.52|571|574.7|571.18|574.48|570.96|0
1646929740000|2022-03-10 16:29:00|574.08|570.56|574.3|570.78|574.52|571|574.08|570.56|0
1646929750000|2022-03-10 16:29:10|574.52|571|575.18|571.66|575.18|571.66|574.52|571|0
1646929760000|2022-03-10 16:29:20|575.4|571.88|575.29|571.77|575.51|571.99|575.29|571.77|0
1646929770000|2022-03-10 16:29:30|575.4|571.88|573.86|570.34|575.4|571.88|573.86|570.34|0
1646929780000|2022-03-10 16:29:40|573.64|570.12|574.08|570.56|574.08|570.56|573.42|569.9|0
1646929790000|2022-03-10 16:29:50|573.97|570.45|573.2|569.68|573.97|570.45|573.2|569.68|0
1646929800000|2022-03-10 16:30:00|573.64|570.12|572.76|569.24|573.64|570.12|572.76|569.24|0
1646929810000|2022-03-10 16:30:10|571.88|568.36|571.22|567.7|572.1|568.58|571.22|567.7|0
1646929820000|2022-03-10 16:30:20|572.54|569.02|571.66|568.14|572.54|569.02|571.66|568.14|0
1646929830000|2022-03-10 16:30:30|571.44|567.92|571.44|567.92|571.56|568.04|571.22|567.7|0
1646929840000|2022-03-10 16:30:40|571.66|568.14|572.76|569.24|572.98|569.46|571.66|568.14|0
1646929850000|2022-03-10 16:30:50|572.98|569.46|572.87|569.35|572.98|569.46|572.76|569.24|0
1646929860000|2022-03-10 16:31:00|572.76|569.24|573.64|570.12|573.64|570.12|572.76|569.24|0
1646929870000|2022-03-10 16:31:10|573.86|570.34|573.64|570.12|574.08|570.56|573.42|569.9|0
1646929880000|2022-03-10 16:31:20|573.75|570.23|573.64|570.12|574.08|570.56|573.64|570.12|0
1646929890000|2022-03-10 16:31:30|573.2|569.68|572.98|569.46|573.42|569.9|572.98|569.46|0
1646929910000|2022-03-10 16:31:50|573.2|569.68|572.98|569.46|573.2|569.68|572.54|569.02|0
1646929920000|2022-03-10 16:32:00|572.54|569.02|572.32|568.8|572.54|569.02|571.88|568.36|0
1646929930000|2022-03-10 16:32:10|572.76|569.24|572.32|568.8|572.76|569.24|572.1|568.58|0
1646929940000|2022-03-10 16:32:20|571.66|568.14|571.66|568.14|571.66|568.14|571.44|567.92|0
1646929950000|2022-03-10 16:32:30|572.1|568.58|571.66|568.14|572.32|568.8|571.66|568.14|0
1646929960000|2022-03-10 16:32:40|571.22|567.7|572.32|568.8|572.32|568.8|571.22|567.7|0
1646929970000|2022-03-10 16:32:50|572.1|568.58|572.54|569.02|572.54|569.02|572.1|568.58|0
1646929980000|2022-03-10 16:33:00|572.43|568.91|571.88|568.36|572.43|568.91|571.88|568.36|0
1646929990000|2022-03-10 16:33:10|572.32|568.8|572.98|569.46|572.98|569.46|572.32|568.8|0
1646930000000|2022-03-10 16:33:20|572.76|569.24|573.31|569.79|573.31|569.79|572.76|569.24|0
1646930010000|2022-03-10 16:33:30|573.42|569.9|573.86|570.34|573.86|570.34|573.42|569.9|0
1646930020000|2022-03-10 16:33:40|574.08|570.56|574.74|571.22|574.74|571.22|573.64|570.12|0
1646930030000|2022-03-10 16:33:50|574.52|571|574.74|571.22|574.74|571.22|574.52|571|0
1646930040000|2022-03-10 16:34:00|573.42|569.9|573.64|570.12|573.64|570.12|572.98|569.46|0
1646930050000|2022-03-10 16:34:10|573.42|569.9|572.98|569.46|573.42|569.9|572.98|569.46|0
1646930060000|2022-03-10 16:34:20|573.42|569.9|573.42|569.9|574.3|570.78|573.42|569.9|0
1646930070000|2022-03-10 16:34:30|573.64|570.12|573.86|570.34|574.3|570.78|573.64|570.12|0
1646930080000|2022-03-10 16:34:40|573.64|570.12|573.2|569.68|573.64|570.12|573.2|569.68|0
1646930090000|2022-03-10 16:34:50|572.98|569.46|573.31|569.79|573.64|570.12|572.98|569.46|0
1646930100000|2022-03-10 16:35:00|573.09|569.57|572.1|568.58|573.09|569.57|572.1|568.58|0
1646930110000|2022-03-10 16:35:10|571.66|568.14|572.76|569.24|572.76|569.24|571.66|568.14|0
1646930120000|2022-03-10 16:35:20|572.54|569.02|571.44|567.92|572.54|569.02|571.44|567.92|0
1646930130000|2022-03-10 16:35:30|571.78|568.26|573.42|569.9|573.42|569.9|571.78|568.26|0
1646930140000|2022-03-10 16:35:40|573.86|570.34|574.63|571.11|574.74|571.22|573.86|570.34|0
1646930150000|2022-03-10 16:35:50|574.74|571.22|574.96|571.44|574.96|571.44|574.52|571|0
1646930160000|2022-03-10 16:36:00|574.74|571.22|574.52|571|574.96|571.44|574.52|571|0
1646930170000|2022-03-10 16:36:10|574.19|570.67|573.53|570.01|574.52|571|573.53|570.01|0
1646930180000|2022-03-10 16:36:20|573.64|570.12|574.08|570.56|574.3|570.78|573.64|570.12|0
1646930190000|2022-03-10 16:36:30|574.19|570.67|573.64|570.12|574.3|570.78|573.64|570.12|0
1646930200000|2022-03-10 16:36:40|573.86|570.34|573.53|570.01|573.86|570.34|573.42|569.9|0
1646930210000|2022-03-10 16:36:50|573.97|570.45|574.41|570.89|574.41|570.89|573.97|570.45|0
1646930220000|2022-03-10 16:37:00|574.19|570.67|574.74|571.22|574.95|571.43|574.19|570.67|0
1646930230000|2022-03-10 16:37:10|574.08|570.56|573.2|569.68|574.08|570.56|573.2|569.68|0
1646930240000|2022-03-10 16:37:20|573.42|569.9|572.98|569.46|573.42|569.9|572.1|568.58|0
1646930250000|2022-03-10 16:37:30|573.09|569.57|572.76|569.24|573.2|569.68|572.54|569.02|0
1646930260000|2022-03-10 16:37:40|571.66|568.14|571.88|568.36|571.88|568.36|571.56|568.04|0
1646930270000|2022-03-10 16:37:50|571.66|568.14|572.76|569.24|572.76|569.24|571.66|568.14|0
1646930280000|2022-03-10 16:38:00|572.98|569.46|572.98|569.46|573.2|569.68|572.98|569.46|0
1646930290000|2022-03-10 16:38:10|572.1|568.58|572.32|568.8|572.32|568.8|572.1|568.58|0
1646930300000|2022-03-10 16:38:20|572.54|569.02|573.64|570.12|573.75|570.23|572.54|569.02|0
1646930310000|2022-03-10 16:38:30|573.42|569.9|573.75|570.23|573.86|570.34|573.42|569.9|0
1646930320000|2022-03-10 16:38:40|572.76|569.24|572.98|569.46|572.98|569.46|572.76|569.24|0
1646930330000|2022-03-10 16:38:50|572.32|568.8|573.2|569.68|573.2|569.68|572.32|568.8|0
1646930340000|2022-03-10 16:39:00|573.42|569.9|573.97|570.45|574.08|570.56|573.42|569.9|0
1646930350000|2022-03-10 16:39:10|574.29|570.77|574.29|570.77|574.29|570.77|574.08|570.56|0
1646930360000|2022-03-10 16:39:20|574.08|570.56|574.08|570.56|574.51|570.99|574.08|570.56|0
1646930370000|2022-03-10 16:39:30|574.95|571.43|574.63|571.11|574.95|571.43|574.63|571.11|0
1646930380000|2022-03-10 16:39:40|574.51|570.99|574.73|571.21|574.73|571.21|574.29|570.77|0
1646930390000|2022-03-10 16:39:50|574.63|571.11|574.51|570.99|574.63|571.11|574.51|570.99|0
1646930400000|2022-03-10 16:40:00|574.29|570.77|572.98|569.46|574.29|570.77|572.98|569.46|0
1646930410000|2022-03-10 16:40:10|572.76|569.24|572.98|569.46|573.42|569.9|572.76|569.24|0
1646930420000|2022-03-10 16:40:20|573.31|569.79|573.86|570.34|573.86|570.34|573.2|569.68|0
1646930430000|2022-03-10 16:40:30|572.98|569.46|572.43|568.91|572.98|569.46|572.43|568.91|0
1646930440000|2022-03-10 16:40:40|573.2|569.68|572.98|569.46|573.2|569.68|572.76|569.24|0
1646930450000|2022-03-10 16:40:50|572.87|569.35|572.98|569.46|572.98|569.46|572.87|569.35|0
1646930460000|2022-03-10 16:41:00|573.09|569.57|574.07|570.55|574.51|570.99|573.09|569.57|0
1646930470000|2022-03-10 16:41:10|574.29|570.77|575.83|572.31|575.83|572.31|574.29|570.77|0
1646930480000|2022-03-10 16:41:20|575.61|572.09|575.61|572.09|575.61|572.09|575.17|571.65|0
1646930490000|2022-03-10 16:41:30|576.05|572.53|575.61|572.09|576.05|572.53|575.61|572.09|0
1646930500000|2022-03-10 16:41:40|575.83|572.31|574.95|571.43|575.83|572.31|574.95|571.43|0
1646930510000|2022-03-10 16:41:50|574.73|571.21|574.51|570.99|575.17|571.65|574.51|570.99|0
1646930520000|2022-03-10 16:42:00|574.19|570.67|573.63|570.11|574.19|570.67|573.63|570.11|0
1646930530000|2022-03-10 16:42:10|573.53|570.01|573.85|570.33|573.85|570.33|573.53|570.01|0
1646930540000|2022-03-10 16:42:20|573.63|570.11|573.2|569.68|573.63|570.11|573.2|569.68|0
1646930550000|2022-03-10 16:42:30|573.42|569.9|572.98|569.46|573.42|569.9|572.76|569.24|0
1646930560000|2022-03-10 16:42:40|572.43|568.91|573.42|569.9|573.42|569.9|572.43|568.91|0
1646930570000|2022-03-10 16:42:50|574.07|570.55|572.98|569.46|574.07|570.55|572.98|569.46|0
1646930580000|2022-03-10 16:43:00|573.42|569.9|572.54|569.02|573.42|569.9|572.54|569.02|0
1646930590000|2022-03-10 16:43:10|572.87|569.35|572.1|568.58|572.87|569.35|572.1|568.58|0
1646930600000|2022-03-10 16:43:20|571.88|568.36|572.1|568.58|572.1|568.58|571.88|568.36|0
1646930610000|2022-03-10 16:43:30|571.88|568.36|572.54|569.02|572.54|569.02|571.88|568.36|0
1646930620000|2022-03-10 16:43:40|572.98|569.46|573.31|569.79|573.41|569.89|572.98|569.46|0
1646930630000|2022-03-10 16:43:50|572.98|569.46|572.98|569.46|572.98|569.46|572.98|569.46|0
1646930640000|2022-03-10 16:44:00|573.2|569.68|572.54|569.02|573.41|569.89|572.54|569.02|0
1646930650000|2022-03-10 16:44:10|571|567.48|571.88|568.36|571.88|568.36|571|567.48|0
1646930660000|2022-03-10 16:44:20|571.44|567.92|571.22|567.7|571.66|568.14|571.22|567.7|0
1646930670000|2022-03-10 16:44:30|571.44|567.92|570.56|567.04|571.44|567.92|570.56|567.04|0
1646930680000|2022-03-10 16:44:40|570.34|566.82|570.34|566.82|570.34|566.82|569.9|566.38|0
1646930690000|2022-03-10 16:44:50|569.47|565.95|569.03|565.51|569.47|565.95|568.81|565.29|0
1646930700000|2022-03-10 16:45:00|568.49|564.97|569.9|566.38|569.9|566.38|568.49|564.97|0
1646930710000|2022-03-10 16:45:10|570.34|566.82|570.78|567.26|570.78|567.26|570.34|566.82|0
1646930720000|2022-03-10 16:45:20|570.12|566.6|570.56|567.04|570.56|567.04|570.12|566.6|0
1646930730000|2022-03-10 16:45:30|570.78|567.26|570.56|567.04|571|567.48|570.56|567.04|0
1646930740000|2022-03-10 16:45:40|570.34|566.82|571.11|567.59|571.11|567.59|570.34|566.82|0
1646930750000|2022-03-10 16:45:50|570.9|567.38|570.78|567.26|570.9|567.38|570.34|566.82|0
1646930760000|2022-03-10 16:46:00|570.56|567.04|571.22|567.7|571.22|567.7|570.56|567.04|0
1646930770000|2022-03-10 16:46:10|571.44|567.92|571.11|567.59|571.44|567.92|571|567.48|0
1646930780000|2022-03-10 16:46:20|571.22|567.7|571.66|568.14|571.66|568.14|571.22|567.7|0
1646930790000|2022-03-10 16:46:30|571|567.48|571.22|567.7|571.66|568.14|571|567.48|0
1646930800000|2022-03-10 16:46:40|571.33|567.81|571.22|567.7|571.33|567.81|571|567.48|0
1646930810000|2022-03-10 16:46:50|571.66|568.14|571.11|567.59|571.66|568.14|571|567.48|0
1646930820000|2022-03-10 16:47:00|571.22|567.7|570.34|566.82|571.22|567.7|570.34|566.82|0
1646930830000|2022-03-10 16:47:10|570.56|567.04|571|567.48|571|567.48|570.56|567.04|0
1646930840000|2022-03-10 16:47:20|570.56|567.04|570.78|567.26|570.78|567.26|570.56|567.04|0
1646930850000|2022-03-10 16:47:30|571.66|568.14|572.1|568.58|572.32|568.8|571.66|568.14|0
1646930860000|2022-03-10 16:47:40|571.88|568.36|571.66|568.14|571.88|568.36|571.33|567.81|0
1646930870000|2022-03-10 16:47:50|572.97|569.45|572.32|568.8|573.41|569.89|572.32|568.8|0
1646930880000|2022-03-10 16:48:00|572.1|568.58|572.1|568.58|572.1|568.58|571.77|568.25|0
1646930890000|2022-03-10 16:48:10|571.44|567.92|571.22|567.7|571.44|567.92|571.22|567.7|0
1646930900000|2022-03-10 16:48:20|571.44|567.92|571|567.48|571.44|567.92|571|567.48|0
1646930910000|2022-03-10 16:48:30|570.78|567.26|569.47|565.95|570.78|567.26|569.47|565.95|0
1646930920000|2022-03-10 16:48:40|569.68|566.16|569.9|566.38|569.9|566.38|569.68|566.16|0
1646930930000|2022-03-10 16:48:50|569.68|566.16|570.12|566.6|570.12|566.6|569.25|565.73|0
1646930940000|2022-03-10 16:49:00|570.34|566.82|570.56|567.04|570.78|567.26|570.34|566.82|0
1646930950000|2022-03-10 16:49:10|569.46|565.94|569.68|566.16|569.9|566.38|569.36|565.84|0
1646930960000|2022-03-10 16:49:20|569.9|566.38|569.9|566.38|569.9|566.38|569.68|566.16|0
1646930970000|2022-03-10 16:49:30|570.02|566.5|569.46|565.94|570.02|566.5|569.46|565.94|0
1646930980000|2022-03-10 16:49:40|569.68|566.16|569.68|566.16|569.68|566.16|569.46|565.94|0
1646930990000|2022-03-10 16:49:50|569.58|566.06|569.9|566.38|569.9|566.38|569.58|566.06|0
1646931000000|2022-03-10 16:50:00|569.68|566.16|570.24|566.72|570.24|566.72|569.46|565.94|0
1646931010000|2022-03-10 16:50:10|570.78|567.26|570.12|566.6|570.78|567.26|570.12|566.6|0
1646931020000|2022-03-10 16:50:20|569.9|566.38|568.59|565.07|569.9|566.38|568.59|565.07|0
1646931030000|2022-03-10 16:50:30|568.37|564.85|568.59|565.07|568.59|565.07|567.93|564.41|0
1646931040000|2022-03-10 16:50:40|569.03|565.51|569.03|565.51|569.03|565.51|569.03|565.51|0
1646931050000|2022-03-10 16:50:50|569.25|565.73|569.25|565.73|569.46|565.94|569.14|565.62|0
1646931060000|2022-03-10 16:51:00|569.8|566.28|568.92|565.4|569.8|566.28|568.92|565.4|0
1646931070000|2022-03-10 16:51:10|568.81|565.29|568.92|565.4|569.03|565.51|568.81|565.29|0
1646931080000|2022-03-10 16:51:20|569.14|565.62|569.03|565.51|569.25|565.73|569.03|565.51|0
1646931090000|2022-03-10 16:51:30|568.81|565.29|568.92|565.4|569.03|565.51|568.81|565.29|0
1646931100000|2022-03-10 16:51:40|568.81|565.29|569.14|565.62|569.14|565.62|568.81|565.29|0
1646931110000|2022-03-10 16:51:50|568.81|565.29|568.15|564.63|569.03|565.51|568.15|564.63|0
1646931120000|2022-03-10 16:52:00|568.59|565.07|567.27|563.75|568.59|565.07|567.27|563.75|0
1646931130000|2022-03-10 16:52:10|567.71|564.19|566.84|563.32|567.71|564.19|566.84|563.32|0
1646931140000|2022-03-10 16:52:20|566.62|563.1|566.4|562.88|566.62|563.1|566.18|562.66|0
1646931150000|2022-03-10 16:52:30|566.84|563.32|566.4|562.88|566.84|563.32|566.4|562.88|0
1646931160000|2022-03-10 16:52:40|566.18|562.66|566.18|562.66|566.18|562.66|565.74|562.22|0
1646931170000|2022-03-10 16:52:50|565.96|562.44|565.31|561.79|565.96|562.44|565.31|561.79|0
1646931180000|2022-03-10 16:53:00|565.53|562.01|565.96|562.44|565.96|562.44|565.42|561.9|0
1646931190000|2022-03-10 16:53:10|566.18|562.66|566.62|563.1|566.62|563.1|566.18|562.66|0
1646931200000|2022-03-10 16:53:20|566.4|562.88|566.18|562.66|566.4|562.88|566.18|562.66|0
1646931210000|2022-03-10 16:53:30|566.4|562.88|565.96|562.44|566.62|563.1|565.96|562.44|0
1646931220000|2022-03-10 16:53:40|565.09|561.57|565.09|561.57|565.09|561.57|565.09|561.57|0
1646931230000|2022-03-10 16:53:50|564.87|561.35|563.78|560.26|564.87|561.35|563.78|560.26|0
1646931240000|2022-03-10 16:54:00|564|560.48|564.21|560.69|564.21|560.69|564|560.48|0
1646931250000|2022-03-10 16:54:10|564.43|560.91|565.52|562|565.52|562|564.43|560.91|0
1646931260000|2022-03-10 16:54:20|565.31|561.79|564.87|561.35|565.31|561.79|564.87|561.35|0
1646931270000|2022-03-10 16:54:30|565.52|562|565.52|562|565.52|562|565.31|561.79|0
1646931280000|2022-03-10 16:54:40|565.31|561.79|565.09|561.57|565.31|561.79|565.09|561.57|0
1646931290000|2022-03-10 16:54:50|565.52|562|565.31|561.79|565.52|562|565.2|561.68|0
1646931300000|2022-03-10 16:55:00|565.09|561.57|565.96|562.44|565.96|562.44|565.09|561.57|0
1646931310000|2022-03-10 16:55:10|565.52|562|565.74|562.22|565.74|562.22|565.52|562|0
1646931320000|2022-03-10 16:55:20|566.18|562.66|566.84|563.32|566.84|563.32|566.18|562.66|0
1646931330000|2022-03-10 16:55:30|566.62|563.1|566.62|563.1|566.62|563.1|566.4|562.88|0
1646931340000|2022-03-10 16:55:40|566.4|562.88|566.62|563.1|566.62|563.1|566.18|562.66|0
1646931350000|2022-03-10 16:55:50|566.84|563.32|566.84|563.32|567.05|563.53|566.84|563.32|0
1646931360000|2022-03-10 16:56:00|566.62|563.1|565.96|562.44|566.62|563.1|565.96|562.44|0
1646931370000|2022-03-10 16:56:10|566.18|562.66|565.96|562.44|566.18|562.66|565.96|562.44|0
1646931380000|2022-03-10 16:56:20|566.18|562.66|566.18|562.66|566.4|562.88|566.18|562.66|0
1646931390000|2022-03-10 16:56:30|566.4|562.88|566.18|562.66|566.62|563.1|566.18|562.66|0
1646931400000|2022-03-10 16:56:40|566.4|562.88|566.4|562.88|566.4|562.88|566.29|562.77|0
1646931410000|2022-03-10 16:56:50|566.73|563.21|566.62|563.1|566.84|563.32|566.62|563.1|0
1646931420000|2022-03-10 16:57:00|565.74|562.22|565.74|562.22|565.96|562.44|565.74|562.22|0
1646931430000|2022-03-10 16:57:10|565.52|562|565.52|562|565.52|562|565.52|562|0
1646931440000|2022-03-10 16:57:20|565.74|562.22|565.09|561.57|565.74|562.22|565.09|561.57|0
1646931460000|2022-03-10 16:57:40|564.87|561.35|565.42|561.9|565.52|562|564.87|561.35|0
1646931470000|2022-03-10 16:57:50|565.52|562|565.52|562|565.74|562.22|565.52|562|0
1646931480000|2022-03-10 16:58:00|565.96|562.44|565.96|562.44|566.4|562.88|565.96|562.44|0
1646931490000|2022-03-10 16:58:10|565.74|562.22|565.09|561.57|565.74|562.22|564.87|561.35|0
1646931500000|2022-03-10 16:58:20|565.31|561.79|565.09|561.57|565.31|561.79|564.87|561.35|0
1646931510000|2022-03-10 16:58:30|564.76|561.24|565.31|561.79|565.31|561.79|564.76|561.24|0
1646931520000|2022-03-10 16:58:40|565.74|562.22|565.96|562.44|565.96|562.44|565.52|562|0
1646931530000|2022-03-10 16:58:50|565.74|562.22|565.09|561.57|565.74|562.22|565.09|561.57|0
1646931540000|2022-03-10 16:59:00|565.3|561.78|564.87|561.35|565.3|561.78|564.65|561.13|0
1646931550000|2022-03-10 16:59:10|565.52|562|565.09|561.57|565.52|562|565.09|561.57|0
1646931560000|2022-03-10 16:59:20|564.65|561.13|565.09|561.57|565.09|561.57|564.65|561.13|0
1646931570000|2022-03-10 16:59:30|564.87|561.35|564.43|560.91|564.87|561.35|564.43|560.91|0
1646931580000|2022-03-10 16:59:40|563.99|560.47|563.89|560.37|563.99|560.47|563.78|560.26|0
1646931590000|2022-03-10 16:59:50|562.68|559.16|562.9|559.38|562.9|559.38|562.68|559.16|0
1646931600000|2022-03-10 17:00:00|563.56|560.04|563.56|560.04|563.78|560.26|563.56|560.04|0
1646931610000|2022-03-10 17:00:10|563.78|560.26|563.34|559.82|563.99|560.47|563.34|559.82|0
1646931620000|2022-03-10 17:00:20|563.56|560.04|563.56|560.04|563.56|560.04|563.12|559.6|0
1646931630000|2022-03-10 17:00:30|563.99|560.47|563.99|560.47|563.99|560.47|563.99|560.47|0
1646931640000|2022-03-10 17:00:40|564.21|560.69|564.65|561.13|564.65|561.13|564.21|560.69|0
1646931650000|2022-03-10 17:00:50|564.21|560.69|563.78|560.26|564.21|560.69|563.78|560.26|0
1646931660000|2022-03-10 17:01:00|562.9|559.38|562.68|559.16|563.12|559.6|562.68|559.16|0
1646931670000|2022-03-10 17:01:10|562.25|558.73|560.94|557.42|562.25|558.73|560.94|557.42|0
1646931680000|2022-03-10 17:01:20|561.38|557.86|560.94|557.42|561.59|558.07|560.94|557.42|0
1646931690000|2022-03-10 17:01:30|560.29|556.77|560.72|557.2|560.72|557.2|560.29|556.77|0
1646931700000|2022-03-10 17:01:40|560.94|557.42|560.94|557.42|560.94|557.42|560.72|557.2|0
1646931710000|2022-03-10 17:01:50|560.72|557.2|560.94|557.42|560.94|557.42|560.72|557.2|0
1646931720000|2022-03-10 17:02:00|561.16|557.64|561.16|557.64|561.16|557.64|560.94|557.42|0
1646931730000|2022-03-10 17:02:10|561.38|557.86|560.94|557.42|561.38|557.86|560.94|557.42|0
1646931740000|2022-03-10 17:02:20|561.16|557.64|561.38|557.86|561.38|557.86|560.84|557.32|0
1646931750000|2022-03-10 17:02:30|561.16|557.64|560.84|557.32|561.16|557.64|560.84|557.32|0
1646931760000|2022-03-10 17:02:40|561.16|557.64|561.16|557.64|561.38|557.86|561.16|557.64|0
1646931770000|2022-03-10 17:02:50|561.05|557.53|560.94|557.42|561.16|557.64|560.94|557.42|0
1646931780000|2022-03-10 17:03:00|561.16|557.64|561.81|558.29|561.81|558.29|561.16|557.64|0
1646931790000|2022-03-10 17:03:10|562.47|558.95|562.58|559.06|563.12|559.6|562.47|558.95|0
1646931800000|2022-03-10 17:03:20|562.47|558.95|562.25|558.73|562.47|558.95|562.14|558.62|0
1646931810000|2022-03-10 17:03:30|562.03|558.51|562.47|558.95|562.68|559.16|562.03|558.51|0
1646931820000|2022-03-10 17:03:40|562.68|559.16|562.47|558.95|562.68|559.16|562.47|558.95|0
1646931830000|2022-03-10 17:03:50|562.9|559.38|562.68|559.16|562.9|559.38|562.68|559.16|0
1646931840000|2022-03-10 17:04:00|562.9|559.38|563.12|559.6|563.12|559.6|562.9|559.38|0
1646931850000|2022-03-10 17:04:10|563.34|559.82|562.68|559.16|563.34|559.82|562.68|559.16|0
1646931860000|2022-03-10 17:04:20|562.25|558.73|561.71|558.19|562.25|558.73|561.71|558.19|0
1646931870000|2022-03-10 17:04:30|561.81|558.29|561.38|557.86|561.92|558.4|561.38|557.86|0
1646931880000|2022-03-10 17:04:40|561.27|557.75|561.59|558.07|561.59|558.07|561.27|557.75|0
1646931890000|2022-03-10 17:04:50|561.81|558.29|561.59|558.07|561.81|558.29|561.49|557.97|0
1646931900000|2022-03-10 17:05:00|561.37|557.85|561.37|557.85|561.49|557.97|561.16|557.64|0
1646931910000|2022-03-10 17:05:10|561.16|557.64|560.5|556.98|561.37|557.85|560.5|556.98|0
1646931920000|2022-03-10 17:05:20|560.29|556.77|560.29|556.77|560.5|556.98|560.29|556.77|0
1646931930000|2022-03-10 17:05:30|560.5|556.98|559.85|556.33|560.5|556.98|559.85|556.33|0
1646931940000|2022-03-10 17:05:40|560.07|556.55|560.07|556.55|560.07|556.55|559.85|556.33|0
1646931950000|2022-03-10 17:05:50|559.96|556.44|559.85|556.33|559.96|556.44|559.85|556.33|0
1646931960000|2022-03-10 17:06:00|559.63|556.11|559.85|556.33|559.85|556.33|559.41|555.89|0
1646931970000|2022-03-10 17:06:10|560.07|556.55|560.07|556.55|560.29|556.77|560.07|556.55|0
1646931980000|2022-03-10 17:06:20|560.94|557.42|561.16|557.64|561.16|557.64|560.94|557.42|0
1646931990000|2022-03-10 17:06:30|560.72|557.2|560.72|557.2|560.72|557.2|560.72|557.2|0
1646932000000|2022-03-10 17:06:40|560.94|557.42|560.94|557.42|560.94|557.42|560.72|557.2|0
1646932010000|2022-03-10 17:06:50|560.5|556.98|560.94|557.42|560.94|557.42|560.5|556.98|0
1646932020000|2022-03-10 17:07:00|561.16|557.64|560.94|557.42|561.16|557.64|560.94|557.42|0
1646932030000|2022-03-10 17:07:10|562.03|558.51|562.9|559.38|562.9|559.38|562.03|558.51|0
1646932040000|2022-03-10 17:07:20|563.34|559.82|563.77|560.25|563.77|560.25|563.34|559.82|0
1646932050000|2022-03-10 17:07:30|563.99|560.47|563.99|560.47|563.99|560.47|563.34|559.82|0
1646932060000|2022-03-10 17:07:40|563.77|560.25|563.56|560.04|563.77|560.25|563.56|560.04|0
1646932070000|2022-03-10 17:07:50|563.77|560.25|562.9|559.38|563.77|560.25|562.9|559.38|0
1646932080000|2022-03-10 17:08:00|563.12|559.6|562.46|558.94|563.12|559.6|562.46|558.94|0
1646932090000|2022-03-10 17:08:10|562.68|559.16|563.56|560.04|563.77|560.25|562.68|559.16|0
1646932100000|2022-03-10 17:08:20|563.45|559.93|563.77|560.25|564.21|560.69|563.45|559.93|0
1646932110000|2022-03-10 17:08:30|563.99|560.47|563.55|560.03|563.99|560.47|563.55|560.03|0
1646932120000|2022-03-10 17:08:40|563.77|560.25|563.77|560.25|563.77|560.25|563.34|559.82|0
1646932130000|2022-03-10 17:08:50|563.99|560.47|564.65|561.13|564.65|561.13|563.99|560.47|0
1646932140000|2022-03-10 17:09:00|564.43|560.91|564.21|560.69|564.65|561.13|564.21|560.69|0
1646932150000|2022-03-10 17:09:10|564.43|560.91|563.99|560.47|564.43|560.91|563.99|560.47|0
1646932160000|2022-03-10 17:09:20|564.1|560.58|563.54|560.02|564.1|560.58|563.54|560.02|0
1646932170000|2022-03-10 17:09:30|563.32|559.8|563.54|560.02|563.54|560.02|563.32|559.8|0
1646932180000|2022-03-10 17:09:40|563.76|560.24|563.76|560.24|563.76|560.24|563.54|560.02|0
1646932190000|2022-03-10 17:09:50|564.19|560.67|563.54|560.02|564.19|560.67|563.54|560.02|0
1646932200000|2022-03-10 17:10:00|562.66|559.14|563.1|559.58|563.1|559.58|562.66|559.14|0
1646932210000|2022-03-10 17:10:10|563.32|559.8|562.88|559.36|563.32|559.8|562.88|559.36|0
1646932220000|2022-03-10 17:10:20|562.66|559.14|562.78|559.26|562.78|559.26|562.66|559.14|0
1646932230000|2022-03-10 17:10:30|562.23|558.71|562.23|558.71|562.23|558.71|562.01|558.49|0
1646932240000|2022-03-10 17:10:40|562.88|559.36|563.54|560.02|563.54|560.02|562.88|559.36|0
1646932250000|2022-03-10 17:10:50|563.76|560.24|563.54|560.02|563.97|560.45|563.54|560.02|0
1646932260000|2022-03-10 17:11:00|563.43|559.91|563.54|560.02|563.54|560.02|563.21|559.69|0
1646932270000|2022-03-10 17:11:10|563.32|559.8|563.87|560.35|563.87|560.35|563.32|559.8|0
1646932280000|2022-03-10 17:11:20|563.97|560.45|563.97|560.45|563.97|560.45|563.76|560.24|0
1646932290000|2022-03-10 17:11:30|563.76|560.24|563.97|560.45|563.97|560.45|563.65|560.13|0
1646932300000|2022-03-10 17:11:40|563.76|560.24|563.87|560.35|563.97|560.45|563.76|560.24|0
1646932310000|2022-03-10 17:11:50|563.97|560.45|564.41|560.89|564.41|560.89|563.97|560.45|0
1646932320000|2022-03-10 17:12:00|564.19|560.67|564.19|560.67|564.41|560.89|564.19|560.67|0
1646932330000|2022-03-10 17:12:10|563.76|560.24|564.41|560.89|564.41|560.89|563.76|560.24|0
1646932340000|2022-03-10 17:12:20|564.19|560.67|564.41|560.89|564.41|560.89|564.09|560.57|0
1646932350000|2022-03-10 17:12:30|564.63|561.11|563.97|560.45|564.63|561.11|563.97|560.45|0
1646932360000|2022-03-10 17:12:40|563.54|560.02|562.88|559.36|563.54|560.02|562.88|559.36|0
1646932370000|2022-03-10 17:12:50|562.44|558.92|563.1|559.58|563.1|559.58|562.44|558.92|0
1646932380000|2022-03-10 17:13:00|562.66|559.14|563.54|560.02|563.54|560.02|562.66|559.14|0
1646932390000|2022-03-10 17:13:10|563.43|559.91|563.32|559.8|563.54|560.02|563.32|559.8|0
1646932400000|2022-03-10 17:13:20|563.54|560.02|564.19|560.67|564.19|560.67|563.54|560.02|0
1646932410000|2022-03-10 17:13:30|564.41|560.89|564.41|560.89|564.41|560.89|564.19|560.67|0
1646932420000|2022-03-10 17:13:40|564.19|560.67|564.19|560.67|564.41|560.89|564.09|560.57|0
1646932430000|2022-03-10 17:13:50|563.97|560.45|563.54|560.02|563.97|560.45|563.54|560.02|0
1646932440000|2022-03-10 17:14:00|563.32|559.8|563.54|560.02|563.54|560.02|563.1|559.58|0
1646932450000|2022-03-10 17:14:10|563.32|559.8|563.97|560.45|563.97|560.45|563.32|559.8|0
1646932460000|2022-03-10 17:14:20|564.19|560.67|563.54|560.02|564.19|560.67|563.54|560.02|0
1646932470000|2022-03-10 17:14:30|563.1|559.58|562.44|558.92|563.1|559.58|562.44|558.92|0
1646932480000|2022-03-10 17:14:40|562.56|559.04|562.22|558.7|562.56|559.04|562.22|558.7|0
1646932490000|2022-03-10 17:14:50|562.44|558.92|561.68|558.16|562.44|558.92|561.57|558.05|0
1646932500000|2022-03-10 17:15:00|561.57|558.05|561.35|557.83|561.57|558.05|560.91|557.39|0
1646932510000|2022-03-10 17:15:10|560.91|557.39|561.68|558.16|561.79|558.27|560.91|557.39|0
1646932520000|2022-03-10 17:15:20|561.57|558.05|560.91|557.39|561.57|558.05|560.91|557.39|0
1646932530000|2022-03-10 17:15:30|560.7|557.18|560.26|556.74|560.91|557.39|560.26|556.74|0
1646932540000|2022-03-10 17:15:40|560.48|556.96|560.48|556.96|560.48|556.96|560.26|556.74|0
1646932550000|2022-03-10 17:15:50|560.26|556.74|560.59|557.07|560.7|557.18|560.26|556.74|0
1646932560000|2022-03-10 17:16:00|560.91|557.39|561.68|558.16|561.68|558.16|560.91|557.39|0
1646932570000|2022-03-10 17:16:10|561.79|558.27|562.01|558.49|562.01|558.49|561.57|558.05|0
1646932580000|2022-03-10 17:16:20|561.57|558.05|561.68|558.16|561.68|558.16|561.35|557.83|0
1646932590000|2022-03-10 17:16:30|561.79|558.27|562.44|558.92|562.44|558.92|561.79|558.27|0
1646932600000|2022-03-10 17:16:40|562.22|558.7|562.12|558.6|562.22|558.7|562.12|558.6|0
1646932610000|2022-03-10 17:16:50|561.35|557.83|560.69|557.17|561.35|557.83|560.48|556.96|0
1646932620000|2022-03-10 17:17:00|560.91|557.39|560.48|556.96|560.91|557.39|560.04|556.52|0
1646932630000|2022-03-10 17:17:10|561.35|557.83|561.35|557.83|561.79|558.27|561.35|557.83|0
1646932640000|2022-03-10 17:17:20|561.24|557.72|561.9|558.38|561.9|558.38|561.24|557.72|0
1646932650000|2022-03-10 17:17:30|562|558.48|561.35|557.83|562|558.48|561.35|557.83|0
1646932660000|2022-03-10 17:17:40|561.79|558.27|561.9|558.38|561.9|558.38|561.57|558.05|0
1646932670000|2022-03-10 17:17:50|562.22|558.7|562|558.48|562.22|558.7|562|558.48|0
1646932680000|2022-03-10 17:18:00|562.56|559.04|562.44|558.92|563.1|559.58|562.44|558.92|0
1646932690000|2022-03-10 17:18:10|562.88|559.36|562.66|559.14|562.88|559.36|562.66|559.14|0
1646932700000|2022-03-10 17:18:20|562.22|558.7|562.44|558.92|562.44|558.92|562.22|558.7|0
1646932710000|2022-03-10 17:18:30|562.66|559.14|562.44|558.92|562.66|559.14|562.34|558.82|0
1646932720000|2022-03-10 17:18:40|562.34|558.82|561.35|557.83|562.34|558.82|561.35|557.83|0
1646932730000|2022-03-10 17:18:50|561.13|557.61|561.46|557.94|561.46|557.94|560.91|557.39|0
1646932740000|2022-03-10 17:19:00|561.57|558.05|560.91|557.39|561.68|558.16|560.91|557.39|0
1646932750000|2022-03-10 17:19:10|561.24|557.72|561.03|557.51|561.24|557.72|560.69|557.17|0
1646932760000|2022-03-10 17:19:20|561.35|557.83|560.69|557.17|561.35|557.83|560.69|557.17|0
1646932770000|2022-03-10 17:19:30|560.91|557.39|561.13|557.61|561.13|557.61|560.91|557.39|0
1646932780000|2022-03-10 17:19:40|560.91|557.39|560.91|557.39|560.91|557.39|560.69|557.17|0
1646932790000|2022-03-10 17:19:50|561.24|557.72|560.91|557.39|561.24|557.72|560.69|557.17|0
1646932800000|2022-03-10 17:20:00|560.48|556.96|560.81|557.29|560.81|557.29|560.48|556.96|0
1646932810000|2022-03-10 17:20:10|560.48|556.96|560.91|557.39|560.91|557.39|560.48|556.96|0
1646932820000|2022-03-10 17:20:20|561.03|557.51|561.35|557.83|561.35|557.83|561.03|557.51|0
1646932830000|2022-03-10 17:20:30|561.46|557.94|561.35|557.83|561.46|557.94|561.35|557.83|0
1646932840000|2022-03-10 17:20:40|561.57|558.05|561.46|557.94|561.57|558.05|560.91|557.39|0
1646932850000|2022-03-10 17:20:50|561.57|558.05|561.57|558.05|561.57|558.05|560.91|557.39|0
1646932860000|2022-03-10 17:21:00|561.13|557.61|561.03|557.51|561.57|558.05|561.03|557.51|0
1646932870000|2022-03-10 17:21:10|560.81|557.29|560.04|556.52|560.81|557.29|560.04|556.52|0
1646932880000|2022-03-10 17:21:20|560.26|556.74|559.17|555.65|560.26|556.74|559.17|555.65|0
1646932890000|2022-03-10 17:21:30|558.95|555.43|558.08|554.56|559.17|555.65|558.08|554.56|0
1646932900000|2022-03-10 17:21:40|557.86|554.34|557.1|553.58|557.86|554.34|557.1|553.58|0
1646932910000|2022-03-10 17:21:50|556.55|553.03|556.99|553.47|556.99|553.47|556.55|553.03|0
1646932920000|2022-03-10 17:22:00|557.21|553.69|556.55|553.03|557.21|553.69|556.33|552.81|0
1646932930000|2022-03-10 17:22:10|556.33|552.81|553.84|550.32|556.33|552.81|553.84|550.32|0
1646932940000|2022-03-10 17:22:20|553.72|550.2|554.59|551.07|554.59|551.07|553.72|550.2|0
1646932950000|2022-03-10 17:22:30|555.03|551.51|555.25|551.73|555.25|551.73|555.03|551.51|0
1646932960000|2022-03-10 17:22:40|554.81|551.29|554.49|550.97|554.81|551.29|554.49|550.97|0
1646932970000|2022-03-10 17:22:50|554.38|550.86|555.03|551.51|555.03|551.51|554.16|550.64|0
1646932980000|2022-03-10 17:23:00|554.81|551.29|554.59|551.07|554.81|551.29|554.59|551.07|0
1646932990000|2022-03-10 17:23:10|554.38|550.86|554.81|551.29|554.81|551.29|554.16|550.64|0
1646933000000|2022-03-10 17:23:20|554.38|550.86|554.38|550.86|554.81|551.29|554.38|550.86|0
1646933010000|2022-03-10 17:23:30|554.16|550.64|553.72|550.2|554.16|550.64|553.72|550.2|0
1646933020000|2022-03-10 17:23:40|553.94|550.42|553.29|549.77|553.94|550.42|553.29|549.77|0
1646933030000|2022-03-10 17:23:50|553.51|549.99|553.07|549.55|553.72|550.2|553.07|549.55|0
1646933040000|2022-03-10 17:24:00|553.29|549.77|552.64|549.12|553.29|549.77|552.64|549.12|0
1646933050000|2022-03-10 17:24:10|553.29|549.77|553.29|549.77|553.51|549.99|553.29|549.77|0
1646933060000|2022-03-10 17:24:20|553.19|549.67|553.29|549.77|553.29|549.77|553.07|549.55|0
1646933070000|2022-03-10 17:24:30|553.07|549.55|553.29|549.77|553.29|549.77|553.07|549.55|0
1646933080000|2022-03-10 17:24:40|553.51|549.99|553.29|549.77|553.51|549.99|553.19|549.67|0
1646933090000|2022-03-10 17:24:50|553.07|549.55|553.07|549.55|553.07|549.55|552.86|549.34|0
1646933100000|2022-03-10 17:25:00|552.86|549.34|552.64|549.12|552.86|549.34|552.64|549.12|0
1646933110000|2022-03-10 17:25:10|552.42|548.9|552.2|548.68|552.42|548.9|552.2|548.68|0
1646933120000|2022-03-10 17:25:20|552.86|549.34|553.07|549.55|553.07|549.55|552.86|549.34|0
1646933130000|2022-03-10 17:25:30|553.51|549.99|553.29|549.77|553.51|549.99|553.29|549.77|0
1646933140000|2022-03-10 17:25:40|553.51|549.99|554.16|550.64|554.16|550.64|553.51|549.99|0
1646933150000|2022-03-10 17:25:50|554.38|550.86|553.94|550.42|554.38|550.86|553.94|550.42|0
1646933160000|2022-03-10 17:26:00|554.16|550.64|554.59|551.07|554.59|551.07|554.16|550.64|0
1646933170000|2022-03-10 17:26:10|554.81|551.29|554.81|551.29|555.03|551.51|554.59|551.07|0
1646933180000|2022-03-10 17:26:20|555.03|551.51|554.38|550.86|555.03|551.51|554.38|550.86|0
1646933190000|2022-03-10 17:26:30|554.59|551.07|554.81|551.29|555.03|551.51|554.59|551.07|0
1646933200000|2022-03-10 17:26:40|554.16|550.64|553.72|550.2|554.16|550.64|553.72|550.2|0
1646933210000|2022-03-10 17:26:50|553.94|550.42|554.49|550.97|554.49|550.97|553.94|550.42|0
1646933220000|2022-03-10 17:27:00|554.59|551.07|554.81|551.29|554.81|551.29|554.38|550.86|0
1646933230000|2022-03-10 17:27:10|554.92|551.4|555.03|551.51|555.03|551.51|554.59|551.07|0
1646933240000|2022-03-10 17:27:20|554.81|551.29|553.72|550.2|554.81|551.29|553.72|550.2|0
1646933250000|2022-03-10 17:27:30|553.84|550.32|554.16|550.64|554.16|550.64|553.84|550.32|0
1646933260000|2022-03-10 17:27:40|553.94|550.42|554.16|550.64|554.16|550.64|553.94|550.42|0
1646933270000|2022-03-10 17:27:50|553.72|550.2|554.16|550.64|554.16|550.64|553.72|550.2|0
1646933280000|2022-03-10 17:28:00|554.38|550.86|554.81|551.29|555.03|551.51|554.38|550.86|0
1646933290000|2022-03-10 17:28:10|554.92|551.4|554.59|551.07|554.92|551.4|554.37|550.85|0
1646933300000|2022-03-10 17:28:20|554.37|550.85|554.81|551.29|555.03|551.51|554.37|550.85|0
1646933310000|2022-03-10 17:28:30|554.92|551.4|555.46|551.94|555.46|551.94|554.92|551.4|0
1646933320000|2022-03-10 17:28:40|555.03|551.51|555.03|551.51|555.03|551.51|555.03|551.51|0
1646933330000|2022-03-10 17:28:50|554.81|551.29|554.81|551.29|554.81|551.29|554.81|551.29|0
1646933340000|2022-03-10 17:29:00|555.03|551.51|554.59|551.07|555.03|551.51|554.59|551.07|0
1646933350000|2022-03-10 17:29:10|554.71|551.19|555.03|551.51|555.03|551.51|554.71|551.19|0
1646933360000|2022-03-10 17:29:20|554.81|551.29|554.59|551.07|554.81|551.29|554.59|551.07|0
1646933370000|2022-03-10 17:29:30|554.37|550.85|554.16|550.64|554.37|550.85|553.94|550.42|0
1646933380000|2022-03-10 17:29:40|553.72|550.2|554.37|550.85|554.37|550.85|553.72|550.2|0
1646933390000|2022-03-10 17:29:50|554.59|551.07|554.37|550.85|554.59|551.07|554.37|550.85|0
1646933400000|2022-03-10 17:30:00|554.59|551.07|554.59|551.07|555.03|551.51|554.59|551.07|0
1646933410000|2022-03-10 17:30:10|554.37|550.85|554.49|550.97|554.81|551.29|554.37|550.85|0
1646933420000|2022-03-10 17:30:20|554.81|551.29|554.59|551.07|554.81|551.29|554.59|551.07|0
1646933430000|2022-03-10 17:30:30|554.81|551.29|554.37|550.85|554.81|551.29|554.37|550.85|0
1646933440000|2022-03-10 17:30:40|554.81|551.29|554.92|551.4|555.03|551.51|554.81|551.29|0
1646933450000|2022-03-10 17:30:50|555.03|551.51|555.24|551.72|555.24|551.72|555.03|551.51|0
1646933460000|2022-03-10 17:31:00|555.46|551.94|555.46|551.94|555.46|551.94|555.24|551.72|0
1646933470000|2022-03-10 17:31:10|555.24|551.72|555.03|551.51|555.46|551.94|555.03|551.51|0
1646933480000|2022-03-10 17:31:20|555.24|551.72|555.46|551.94|555.46|551.94|555.24|551.72|0
1646933490000|2022-03-10 17:31:30|555.03|551.51|555.24|551.72|555.24|551.72|555.03|551.51|0
1646933500000|2022-03-10 17:31:40|555.14|551.62|555.46|551.94|555.46|551.94|555.14|551.62|0
1646933510000|2022-03-10 17:31:50|555.9|552.38|555.24|551.72|555.9|552.38|555.24|551.72|0
1646933520000|2022-03-10 17:32:00|555.68|552.16|556.33|552.81|556.33|552.81|555.68|552.16|0
1646933530000|2022-03-10 17:32:10|556.44|552.92|556.11|552.59|556.44|552.92|556.11|552.59|0
1646933540000|2022-03-10 17:32:20|556.33|552.81|556.33|552.81|556.33|552.81|556.11|552.59|0
1646933550000|2022-03-10 17:32:30|556.55|553.03|556.55|553.03|556.55|553.03|556.44|552.92|0
1646933560000|2022-03-10 17:32:40|556.11|552.59|556.33|552.81|556.33|552.81|556.11|552.59|0
1646933570000|2022-03-10 17:32:50|556.11|552.59|557.42|553.9|557.42|553.9|556.11|552.59|0
1646933580000|2022-03-10 17:33:00|557.2|553.68|556.98|553.46|557.2|553.68|556.66|553.14|0
1646933590000|2022-03-10 17:33:10|557.2|553.68|557.42|553.9|557.42|553.9|557.2|553.68|0
1646933600000|2022-03-10 17:33:20|557.86|554.34|558.07|554.55|558.07|554.55|557.64|554.12|0
1646933610000|2022-03-10 17:33:30|558.29|554.77|558.07|554.55|558.29|554.77|558.07|554.55|0
1646933620000|2022-03-10 17:33:40|557.86|554.34|558.07|554.55|558.07|554.55|557.86|554.34|0
1646933630000|2022-03-10 17:33:50|558.51|554.99|558.51|554.99|558.51|554.99|558.51|554.99|0
1646933640000|2022-03-10 17:34:00|558.07|554.55|557.85|554.33|558.07|554.55|557.85|554.33|0
1646933650000|2022-03-10 17:34:10|557.64|554.12|558.07|554.55|558.07|554.55|557.64|554.12|0
1646933660000|2022-03-10 17:34:20|558.29|554.77|558.51|554.99|558.73|555.21|558.29|554.77|0
1646933670000|2022-03-10 17:34:30|559.16|555.64|559.16|555.64|559.16|555.64|558.94|555.42|0
1646933680000|2022-03-10 17:34:40|558.94|555.42|558.84|555.32|558.94|555.42|558.73|555.21|0
1646933690000|2022-03-10 17:34:50|558.94|555.42|558.94|555.42|558.94|555.42|558.73|555.21|0
1646933700000|2022-03-10 17:35:00|558.73|555.21|559.82|556.3|559.82|556.3|558.73|555.21|0
1646933710000|2022-03-10 17:35:10|560.03|556.51|560.25|556.73|560.25|556.73|560.03|556.51|0
1646933720000|2022-03-10 17:35:20|560.47|556.95|561.13|557.61|561.13|557.61|560.47|556.95|0
1646933730000|2022-03-10 17:35:30|561.24|557.72|560.69|557.17|561.56|558.04|560.69|557.17|0
1646933740000|2022-03-10 17:35:40|560.47|556.95|561.24|557.72|561.24|557.72|560.25|556.73|0
1646933750000|2022-03-10 17:35:50|561.34|557.82|561.34|557.82|561.34|557.82|561.13|557.61|0
1646933760000|2022-03-10 17:36:00|561.56|558.04|562|558.48|562|558.48|561.34|557.82|0
1646933770000|2022-03-10 17:36:10|561.68|558.16|562.44|558.92|562.44|558.92|561.68|558.16|0
1646933780000|2022-03-10 17:36:20|561.78|558.26|562.22|558.7|562.22|558.7|561.78|558.26|0
1646933790000|2022-03-10 17:36:30|562|558.48|562.22|558.7|562.44|558.92|562|558.48|0
1646933800000|2022-03-10 17:36:40|562|558.48|562.65|559.13|562.65|559.13|562|558.48|0
1646933810000|2022-03-10 17:36:50|563.09|559.57|563.53|560.01|563.97|560.45|563.09|559.57|0
1646933820000|2022-03-10 17:37:00|563.97|560.45|563.75|560.23|563.97|560.45|563.53|560.01|0
1646933830000|2022-03-10 17:37:10|563.31|559.79|563.53|560.01|563.53|560.01|563.31|559.79|0
1646933840000|2022-03-10 17:37:20|563.75|560.23|563.75|560.23|563.75|560.23|563.42|559.9|0
1646933850000|2022-03-10 17:37:30|563.53|560.01|563.31|559.79|563.53|560.01|563.09|559.57|0
1646933860000|2022-03-10 17:37:40|562.22|558.7|562.22|558.7|562.44|558.92|562.22|558.7|0
1646933870000|2022-03-10 17:37:50|562.44|558.92|562.44|558.92|562.44|558.92|562.22|558.7|0
1646933880000|2022-03-10 17:38:00|562.87|559.35|563.75|560.23|563.75|560.23|562.87|559.35|0
1646933890000|2022-03-10 17:38:10|563.97|560.45|563.31|559.79|563.97|560.45|563.31|559.79|0
1646933900000|2022-03-10 17:38:20|563.75|560.23|563.31|559.79|563.75|560.23|563.31|559.79|0
1646933910000|2022-03-10 17:38:30|563.09|559.57|563.09|559.57|563.31|559.79|562.87|559.35|0
1646933920000|2022-03-10 17:38:40|563.31|559.79|563.31|559.79|563.31|559.79|563.31|559.79|0
1646933930000|2022-03-10 17:38:50|563.2|559.68|563.09|559.57|563.31|559.79|563.09|559.57|0
1646933940000|2022-03-10 17:39:00|563.31|559.79|563.09|559.57|563.42|559.9|563.09|559.57|0
1646933950000|2022-03-10 17:39:10|563.31|559.79|563.97|560.45|563.97|560.45|563.31|559.79|0
1646933960000|2022-03-10 17:39:20|563.75|560.23|563.53|560.01|563.75|560.23|563.53|560.01|0
1646933970000|2022-03-10 17:39:30|563.75|560.23|563.53|560.01|563.75|560.23|563.53|560.01|0
1646933980000|2022-03-10 17:39:40|563.31|559.79|563.64|560.12|563.64|560.12|563.31|559.79|0
1646933990000|2022-03-10 17:39:50|563.53|560.01|563.75|560.23|563.86|560.34|563.53|560.01|0
1646934000000|2022-03-10 17:40:00|563.97|560.45|563.75|560.23|563.97|560.45|563.75|560.23|0
1646934010000|2022-03-10 17:40:10|563.53|560.01|564.18|560.66|564.18|560.66|563.31|559.79|0
1646934020000|2022-03-10 17:40:20|565.06|561.54|565.06|561.54|565.28|561.76|565.06|561.54|0
1646934030000|2022-03-10 17:40:30|565.28|561.76|564.84|561.32|565.72|562.2|564.84|561.32|0
1646934040000|2022-03-10 17:40:40|565.06|561.54|564.39|560.87|565.06|561.54|564.39|560.87|0
1646934050000|2022-03-10 17:40:50|564.17|560.65|563.52|560|564.17|560.65|563.52|560|0
1646934060000|2022-03-10 17:41:00|563.3|559.78|564.17|560.65|564.39|560.87|563.3|559.78|0
1646934070000|2022-03-10 17:41:10|563.95|560.43|564.17|560.65|564.17|560.65|563.52|560|0
1646934080000|2022-03-10 17:41:20|563.95|560.43|564.83|561.31|564.83|561.31|563.95|560.43|0
1646934090000|2022-03-10 17:41:30|565.27|561.75|565.71|562.19|565.71|562.19|565.27|561.75|0
1646934100000|2022-03-10 17:41:40|565.49|561.97|565.05|561.53|565.49|561.97|565.05|561.53|0
1646934110000|2022-03-10 17:41:50|564.83|561.31|564.83|561.31|564.83|561.31|564.39|560.87|0
1646934120000|2022-03-10 17:42:00|564.61|561.09|565.27|561.75|565.6|562.08|564.61|561.09|0
1646934130000|2022-03-10 17:42:10|565.6|562.08|564.83|561.31|565.6|562.08|564.83|561.31|0
1646934140000|2022-03-10 17:42:20|565.49|561.97|565.05|561.53|565.49|561.97|565.05|561.53|0
1646934150000|2022-03-10 17:42:30|564.83|561.31|564.83|561.31|564.83|561.31|564.83|561.31|0
1646934160000|2022-03-10 17:42:40|564.61|561.09|564.83|561.31|565.05|561.53|564.61|561.09|0
1646934170000|2022-03-10 17:42:50|565.05|561.53|564.83|561.31|565.27|561.75|564.83|561.31|0
1646934180000|2022-03-10 17:43:00|565.05|561.53|564.39|560.87|565.05|561.53|564.39|560.87|0
1646934190000|2022-03-10 17:43:10|564.61|561.09|565.05|561.53|565.16|561.64|564.61|561.09|0
1646934200000|2022-03-10 17:43:20|564.83|561.31|564.61|561.09|564.83|561.31|564.61|561.09|0
1646934210000|2022-03-10 17:43:30|564.72|561.2|564.83|561.31|564.83|561.31|564.61|561.09|0
1646934220000|2022-03-10 17:43:40|564.39|560.87|564.61|561.09|564.83|561.31|564.39|560.87|0
1646934230000|2022-03-10 17:43:50|565.49|561.97|565.93|562.41|565.93|562.41|565.27|561.75|0
1646934240000|2022-03-10 17:44:00|566.15|562.63|565.16|561.64|566.15|562.63|565.05|561.53|0
1646934250000|2022-03-10 17:44:10|565.05|561.53|565.27|561.75|565.27|561.75|564.94|561.42|0
1646934260000|2022-03-10 17:44:20|565.49|561.97|565.05|561.53|565.49|561.97|565.05|561.53|0
1646934270000|2022-03-10 17:44:30|565.93|562.41|565.93|562.41|565.93|562.41|565.71|562.19|0
1646934280000|2022-03-10 17:44:40|565.71|562.19|565.27|561.75|565.71|562.19|565.27|561.75|0
1646934290000|2022-03-10 17:44:50|565.49|561.97|564.83|561.31|565.49|561.97|564.83|561.31|0
1646934300000|2022-03-10 17:45:00|565.49|561.97|565.38|561.86|565.49|561.97|565.38|561.86|0
1646934310000|2022-03-10 17:45:10|565.71|562.19|565.93|562.41|565.93|562.41|565.71|562.19|0
1646934320000|2022-03-10 17:45:20|565.71|562.19|565.27|561.75|565.71|562.19|565.27|561.75|0
1646934330000|2022-03-10 17:45:30|565.38|561.86|566.14|562.62|566.14|562.62|565.38|561.86|0
1646934340000|2022-03-10 17:45:40|565.71|562.19|566.04|562.52|566.14|562.62|565.71|562.19|0
1646934350000|2022-03-10 17:45:50|565.71|562.19|565.49|561.97|565.71|562.19|565.27|561.75|0
1646934360000|2022-03-10 17:46:00|565.71|562.19|565.71|562.19|566.04|562.52|565.71|562.19|0
1646934370000|2022-03-10 17:46:10|565.93|562.41|565.93|562.41|566.14|562.62|565.82|562.3|0
1646934380000|2022-03-10 17:46:20|566.14|562.62|565.6|562.08|566.14|562.62|565.6|562.08|0
1646934390000|2022-03-10 17:46:30|565.71|562.19|565.71|562.19|565.93|562.41|565.71|562.19|0
1646934400000|2022-03-10 17:46:40|565.05|561.53|564.83|561.31|565.05|561.53|564.83|561.31|0
1646934410000|2022-03-10 17:46:50|564.39|560.87|564.39|560.87|564.39|560.87|564.39|560.87|0
1646934420000|2022-03-10 17:47:00|564.28|560.76|563.95|560.43|564.39|560.87|563.95|560.43|0
1646934430000|2022-03-10 17:47:10|564.17|560.65|563.51|559.99|564.17|560.65|563.51|559.99|0
1646934440000|2022-03-10 17:47:20|563.73|560.21|563.95|560.43|563.95|560.43|563.63|560.11|0
1646934450000|2022-03-10 17:47:30|564.17|560.65|563.73|560.21|564.39|560.87|563.73|560.21|0
1646934460000|2022-03-10 17:47:40|563.51|559.99|563.08|559.56|563.51|559.99|563.08|559.56|0
1646934470000|2022-03-10 17:47:50|563.29|559.77|563.73|560.21|563.95|560.43|563.29|559.77|0
1646934480000|2022-03-10 17:48:00|563.95|560.43|563.07|559.55|563.95|560.43|563.07|559.55|0
1646934490000|2022-03-10 17:48:10|562.86|559.34|563.07|559.55|563.07|559.55|562.64|559.12|0
1646934500000|2022-03-10 17:48:20|563.29|559.77|563.29|559.77|563.29|559.77|562.64|559.12|0
1646934510000|2022-03-10 17:48:30|563.63|560.11|563.29|559.77|563.63|560.11|563.29|559.77|0
1646934520000|2022-03-10 17:48:40|563.51|559.99|563.63|560.11|563.73|560.21|563.51|559.99|0
1646934530000|2022-03-10 17:48:50|563.73|560.21|564.39|560.87|564.61|561.09|563.73|560.21|0
1646934540000|2022-03-10 17:49:00|564.5|560.98|564.39|560.87|564.5|560.98|564.39|560.87|0
1646934550000|2022-03-10 17:49:10|563.73|560.21|562.86|559.34|563.73|560.21|562.86|559.34|0
1646934560000|2022-03-10 17:49:20|563.07|559.55|562.64|559.12|563.07|559.55|562.42|558.9|0
1646934570000|2022-03-10 17:49:30|562.86|559.34|562.42|558.9|562.86|559.34|562.42|558.9|0
1646934580000|2022-03-10 17:49:40|562.64|559.12|562.86|559.34|562.86|559.34|562.64|559.12|0
1646934590000|2022-03-10 17:49:50|563.07|559.55|562.75|559.23|563.29|559.77|562.75|559.23|0
1646934600000|2022-03-10 17:50:00|562.86|559.34|562.64|559.12|563.29|559.77|562.64|559.12|0
1646934610000|2022-03-10 17:50:10|562.53|559.01|562.86|559.34|562.86|559.34|562.53|559.01|0
1646934620000|2022-03-10 17:50:20|562.75|559.23|562.2|558.68|562.86|559.34|562.2|558.68|0
1646934630000|2022-03-10 17:50:30|562.64|559.12|562.53|559.01|562.64|559.12|562.42|558.9|0
1646934640000|2022-03-10 17:50:40|562.64|559.12|563.07|559.55|563.07|559.55|562.64|559.12|0
1646934650000|2022-03-10 17:50:50|563.29|559.77|564.17|560.65|564.17|560.65|563.29|559.77|0
1646934660000|2022-03-10 17:51:00|563.95|560.43|564.17|560.65|564.17|560.65|563.95|560.43|0
1646934670000|2022-03-10 17:51:10|564.39|560.87|564.17|560.65|564.39|560.87|564.17|560.65|0
1646934680000|2022-03-10 17:51:20|564.61|561.09|564.39|560.87|564.61|561.09|564.39|560.87|0
1646934690000|2022-03-10 17:51:30|564.61|561.09|563.73|560.21|564.61|561.09|563.73|560.21|0
1646934700000|2022-03-10 17:51:40|564.06|560.54|563.95|560.43|564.17|560.65|563.95|560.43|0
1646934710000|2022-03-10 17:51:50|564.17|560.65|564.94|561.42|564.94|561.42|564.17|560.65|0
1646934720000|2022-03-10 17:52:00|565.05|561.53|565.05|561.53|565.27|561.75|565.05|561.53|0
1646934730000|2022-03-10 17:52:10|565.48|561.96|565.82|562.3|565.92|562.4|565.48|561.96|0
1646934740000|2022-03-10 17:52:20|566.14|562.62|567.24|563.72|567.24|563.72|566.14|562.62|0
1646934750000|2022-03-10 17:52:30|567.46|563.94|567.68|564.16|567.9|564.38|567.46|563.94|0
1646934760000|2022-03-10 17:52:40|567.9|564.38|567.24|563.72|567.9|564.38|567.24|563.72|0
1646934770000|2022-03-10 17:52:50|567.02|563.5|566.58|563.06|567.02|563.5|566.58|563.06|0
1646934780000|2022-03-10 17:53:00|566.92|563.4|567.57|564.05|567.57|564.05|566.92|563.4|0
1646934790000|2022-03-10 17:53:10|567.68|564.16|567.68|564.16|567.9|564.38|567.68|564.16|0
1646934800000|2022-03-10 17:53:20|567.9|564.38|567.9|564.38|567.9|564.38|567.68|564.16|0
1646934810000|2022-03-10 17:53:30|568.12|564.6|568.12|564.6|568.12|564.6|568.12|564.6|0
1646934820000|2022-03-10 17:53:40|567.9|564.38|567.9|564.38|568.12|564.6|567.9|564.38|0
1646934830000|2022-03-10 17:53:50|567.46|563.94|567.46|563.94|567.68|564.16|567.46|563.94|0
1646934840000|2022-03-10 17:54:00|567.68|564.16|567.46|563.94|567.68|564.16|567.46|563.94|0
1646934850000|2022-03-10 17:54:10|567.68|564.16|568.12|564.6|568.12|564.6|567.46|563.94|0
1646934860000|2022-03-10 17:54:20|567.9|564.38|567.68|564.16|567.9|564.38|567.68|564.16|0
1646934870000|2022-03-10 17:54:30|567.9|564.38|567.9|564.38|567.9|564.38|567.46|563.94|0
1646934880000|2022-03-10 17:54:40|568.56|565.04|568.56|565.04|568.56|565.04|568.34|564.82|0
1646934890000|2022-03-10 17:54:50|567.9|564.38|567.68|564.16|567.9|564.38|567.24|563.72|0
1646934900000|2022-03-10 17:55:00|567.24|563.72|566.8|563.28|567.24|563.72|566.8|563.28|0
1646934910000|2022-03-10 17:55:10|566.58|563.06|566.58|563.06|566.58|563.06|566.58|563.06|0
1646934920000|2022-03-10 17:55:20|566.8|563.28|566.8|563.28|567.02|563.5|566.8|563.28|0
1646934930000|2022-03-10 17:55:30|566.14|562.62|565.92|562.4|566.14|562.62|565.92|562.4|0
1646934940000|2022-03-10 17:55:40|565.7|562.18|565.6|562.08|565.7|562.18|565.6|562.08|0
1646934950000|2022-03-10 17:55:50|565.92|562.4|566.58|563.06|566.69|563.17|565.92|562.4|0
1646934960000|2022-03-10 17:56:00|566.14|562.62|565.92|562.4|566.36|562.84|565.92|562.4|0
1646934970000|2022-03-10 17:56:10|566.14|562.62|566.36|562.84|566.36|562.84|566.14|562.62|0
1646934980000|2022-03-10 17:56:20|566.14|562.62|566.58|563.06|566.58|563.06|566.14|562.62|0
1646934990000|2022-03-10 17:56:30|566.14|562.62|566.14|562.62|566.36|562.84|566.14|562.62|0
1646935000000|2022-03-10 17:56:40|565.92|562.4|565.7|562.18|565.92|562.4|565.7|562.18|0
1646935010000|2022-03-10 17:56:50|565.26|561.74|565.48|561.96|565.7|562.18|565.04|561.52|0
1646935020000|2022-03-10 17:57:00|565.82|562.3|565.92|562.4|565.92|562.4|565.7|562.18|0
1646935030000|2022-03-10 17:57:10|565.7|562.18|566.14|562.62|566.14|562.62|565.7|562.18|0
1646935040000|2022-03-10 17:57:20|565.7|562.18|565.82|562.3|565.82|562.3|565.7|562.18|0
1646935050000|2022-03-10 17:57:30|566.36|562.84|566.36|562.84|566.58|563.06|566.36|562.84|0
1646935060000|2022-03-10 17:57:40|566.58|563.06|566.36|562.84|566.58|563.06|566.36|562.84|0
1646935070000|2022-03-10 17:57:50|566.14|562.62|566.14|562.62|566.14|562.62|566.14|562.62|0
1646935080000|2022-03-10 17:58:00|566.47|562.95|567.24|563.72|567.24|563.72|566.47|562.95|0
1646935090000|2022-03-10 17:58:10|567.46|563.94|566.8|563.28|567.46|563.94|566.8|563.28|0
1646935100000|2022-03-10 17:58:20|566.58|563.06|566.8|563.28|566.8|563.28|566.58|563.06|0
1646935110000|2022-03-10 17:58:30|566.58|563.06|566.8|563.28|566.8|563.28|566.58|563.06|0
1646935120000|2022-03-10 17:58:40|566.58|563.06|566.36|562.84|566.58|563.06|566.36|562.84|0
1646935130000|2022-03-10 17:58:50|565.7|562.18|565.26|561.74|565.7|562.18|565.26|561.74|0
1646935140000|2022-03-10 17:59:00|565.92|562.4|565.7|562.18|565.92|562.4|565.48|561.96|0
1646935150000|2022-03-10 17:59:10|565.92|562.4|565.48|561.96|565.92|562.4|565.48|561.96|0
1646935160000|2022-03-10 17:59:20|565.26|561.74|565.7|562.18|565.7|562.18|565.26|561.74|0
1646935170000|2022-03-10 17:59:30|565.92|562.4|565.92|562.4|565.92|562.4|565.7|562.18|0
1646935180000|2022-03-10 17:59:40|566.58|563.06|566.47|562.95|566.8|563.28|566.47|562.95|0
1646935190000|2022-03-10 17:59:50|566.8|563.28|566.36|562.84|566.8|563.28|566.36|562.84|0
1646935200000|2022-03-10 18:00:00|566.04|562.52|566.25|562.73|566.58|563.06|566.04|562.52|0
1646935210000|2022-03-10 18:00:10|566.14|562.62|566.14|562.62|566.14|562.62|565.92|562.4|0
1646935220000|2022-03-10 18:00:20|566.58|563.06|566.58|563.06|566.8|563.28|566.58|563.06|0
1646935230000|2022-03-10 18:00:30|566.36|562.84|566.58|563.06|566.58|563.06|566.36|562.84|0
1646935240000|2022-03-10 18:00:40|566.69|563.17|566.58|563.06|566.8|563.28|566.58|563.06|0
1646935250000|2022-03-10 18:00:50|567.02|563.5|566.58|563.06|567.02|563.5|566.58|563.06|0
1646935260000|2022-03-10 18:01:00|566.14|562.62|565.92|562.4|566.36|562.84|565.92|562.4|0
1646935270000|2022-03-10 18:01:10|565.7|562.18|566.14|562.62|566.14|562.62|565.7|562.18|0
1646935280000|2022-03-10 18:01:20|565.92|562.4|565.82|562.3|565.92|562.4|565.82|562.3|0
1646935290000|2022-03-10 18:01:30|565.7|562.18|565.7|562.18|565.92|562.4|565.7|562.18|0
1646935300000|2022-03-10 18:01:40|565.92|562.4|565.92|562.4|565.92|562.4|565.48|561.96|0
1646935310000|2022-03-10 18:01:50|565.7|562.18|565.92|562.4|565.92|562.4|565.7|562.18|0
1646935320000|2022-03-10 18:02:00|565.82|562.3|563.95|560.43|565.82|562.3|563.95|560.43|0
1646935330000|2022-03-10 18:02:10|563.51|559.99|563.18|559.66|563.73|560.21|563.18|559.66|0
1646935340000|2022-03-10 18:02:20|562.41|558.89|562.85|559.33|562.85|559.33|561.54|558.02|0
1646935350000|2022-03-10 18:02:30|563.07|559.55|563.29|559.77|563.51|559.99|563.07|559.55|0
1646935360000|2022-03-10 18:02:40|563.07|559.55|563.07|559.55|563.07|559.55|563.07|559.55|0
1646935370000|2022-03-10 18:02:50|562.85|559.33|563.95|560.43|563.95|560.43|562.85|559.33|0
1646935380000|2022-03-10 18:03:00|563.73|560.21|564.17|560.65|564.17|560.65|563.73|560.21|0
1646935390000|2022-03-10 18:03:10|564.72|561.2|565.7|562.18|565.7|562.18|564.72|561.2|0
1646935400000|2022-03-10 18:03:20|565.6|562.08|566.25|562.73|566.25|562.73|565.6|562.08|0
1646935410000|2022-03-10 18:03:30|567.02|563.5|566.58|563.06|567.02|563.5|566.58|563.06|0
1646935420000|2022-03-10 18:03:40|566.14|562.62|566.8|563.28|567.02|563.5|566.14|562.62|0
1646935430000|2022-03-10 18:03:50|567.02|563.5|566.47|562.95|567.02|563.5|566.47|562.95|0
1646935440000|2022-03-10 18:04:00|566.36|562.84|567.24|563.72|567.24|563.72|566.36|562.84|0
1646935450000|2022-03-10 18:04:10|567.46|563.94|568.33|564.81|568.33|564.81|567.46|563.94|0
1646935460000|2022-03-10 18:04:20|568.55|565.03|568.33|564.81|568.55|565.03|568.33|564.81|0
1646935470000|2022-03-10 18:04:30|568.12|564.6|568.55|565.03|568.55|565.03|568.12|564.6|0
1646935480000|2022-03-10 18:04:40|568.77|565.25|568.55|565.03|568.77|565.25|568.55|565.03|0
1646935490000|2022-03-10 18:04:50|568.77|565.25|569.21|565.69|569.33|565.81|568.77|565.25|0
1646935500000|2022-03-10 18:05:00|568.99|565.47|568.99|565.47|568.99|565.47|568.99|565.47|0
1646935510000|2022-03-10 18:05:10|568.77|565.25|567.9|564.38|568.77|565.25|567.9|564.38|0
1646935520000|2022-03-10 18:05:20|568.01|564.49|568.55|565.03|568.55|565.03|568.01|564.49|0
1646935530000|2022-03-10 18:05:30|568.33|564.81|568.11|564.59|568.33|564.81|567.9|564.38|0
1646935540000|2022-03-10 18:05:40|568.23|564.71|568.23|564.71|568.23|564.71|568.11|564.59|0
1646935550000|2022-03-10 18:05:50|568.55|565.03|567.9|564.38|568.55|565.03|567.9|564.38|0
1646935560000|2022-03-10 18:06:00|568.11|564.59|566.8|563.28|568.11|564.59|566.8|563.28|0
1646935570000|2022-03-10 18:06:10|566.36|562.84|567.02|563.5|567.02|563.5|566.36|562.84|0
1646935580000|2022-03-10 18:06:20|566.8|563.28|565.48|561.96|566.8|563.28|565.48|561.96|0
1646935590000|2022-03-10 18:06:30|565.04|561.52|564.94|561.42|565.48|561.96|564.94|561.42|0
1646935600000|2022-03-10 18:06:40|565.48|561.96|565.7|562.18|565.7|562.18|565.48|561.96|0
1646935610000|2022-03-10 18:06:50|565.92|562.4|565.26|561.74|565.92|562.4|565.26|561.74|0
1646935620000|2022-03-10 18:07:00|565.04|561.52|565.26|561.74|565.26|561.74|565.04|561.52|0
1646935630000|2022-03-10 18:07:10|564.82|561.3|564.6|561.08|564.82|561.3|564.28|560.76|0
1646935640000|2022-03-10 18:07:20|564.82|561.3|565.26|561.74|565.26|561.74|564.6|561.08|0
1646935650000|2022-03-10 18:07:30|565.48|561.96|565.04|561.52|565.48|561.96|565.04|561.52|0
1646935660000|2022-03-10 18:07:40|565.7|562.18|566.14|562.62|566.14|562.62|565.7|562.18|0
1646935670000|2022-03-10 18:07:50|566.36|562.84|565.7|562.18|566.36|562.84|565.7|562.18|0
1646935680000|2022-03-10 18:08:00|565.26|561.74|565.04|561.52|565.26|561.74|564.6|561.08|0
1646935690000|2022-03-10 18:08:10|565.48|561.96|565.7|562.18|565.7|562.18|565.37|561.85|0
1646935700000|2022-03-10 18:08:20|565.48|561.96|565.04|561.52|565.7|562.18|565.04|561.52|0
1646935710000|2022-03-10 18:08:30|565.26|561.74|565.59|562.07|565.59|562.07|565.04|561.52|0
1646935720000|2022-03-10 18:08:40|565.48|561.96|565.7|562.18|565.7|562.18|565.48|561.96|0
1646935730000|2022-03-10 18:08:50|565.48|561.96|565.7|562.18|566.03|562.51|565.48|561.96|0
1646935740000|2022-03-10 18:09:00|566.14|562.62|565.92|562.4|566.14|562.62|565.81|562.29|0
1646935750000|2022-03-10 18:09:10|566.14|562.62|565.48|561.96|566.14|562.62|565.48|561.96|0
1646935760000|2022-03-10 18:09:20|565.92|562.4|566.14|562.62|566.14|562.62|565.92|562.4|0
1646935770000|2022-03-10 18:09:30|566.25|562.73|566.03|562.51|566.25|562.73|566.03|562.51|0
1646935780000|2022-03-10 18:09:40|566.14|562.62|565.92|562.4|566.36|562.84|565.92|562.4|0
1646935790000|2022-03-10 18:09:50|565.48|561.96|565.7|562.18|565.7|562.18|565.48|561.96|0
1646935800000|2022-03-10 18:10:00|565.48|561.96|566.14|562.62|566.58|563.06|565.48|561.96|0
1646935810000|2022-03-10 18:10:10|566.36|562.84|565.48|561.96|566.36|562.84|565.48|561.96|0
1646935820000|2022-03-10 18:10:20|565.26|561.74|565.26|561.74|565.26|561.74|565.04|561.52|0
1646935830000|2022-03-10 18:10:30|565.48|561.96|565.04|561.52|565.48|561.96|565.04|561.52|0
1646935840000|2022-03-10 18:10:40|564.38|560.86|563.62|560.1|564.38|560.86|563.62|560.1|0
1646935850000|2022-03-10 18:10:50|563.73|560.21|563.29|559.77|563.73|560.21|563.07|559.55|0
1646935860000|2022-03-10 18:11:00|563.73|560.21|564.38|560.86|564.38|560.86|563.73|560.21|0
1646935870000|2022-03-10 18:11:10|564.16|560.64|563.29|559.77|564.16|560.64|563.29|559.77|0
1646935880000|2022-03-10 18:11:20|563.51|559.99|563.73|560.21|563.73|560.21|563.51|559.99|0
1646935890000|2022-03-10 18:11:30|563.51|559.99|563.73|560.21|563.94|560.42|563.51|559.99|0
1646935900000|2022-03-10 18:11:40|563.94|560.42|563.29|559.77|563.94|560.42|563.29|559.77|0
1646935910000|2022-03-10 18:11:50|563.07|559.55|562.85|559.33|563.07|559.55|562.85|559.33|0
1646935920000|2022-03-10 18:12:00|563.29|559.77|562.85|559.33|563.29|559.77|562.85|559.33|0
1646935930000|2022-03-10 18:12:10|561.32|557.8|561.1|557.58|561.32|557.8|561.1|557.58|0
1646935940000|2022-03-10 18:12:20|561.54|558.02|560.88|557.36|561.75|558.23|560.88|557.36|0
1646935950000|2022-03-10 18:12:30|561.1|557.58|560.44|556.92|561.32|557.8|560.44|556.92|0
1646935960000|2022-03-10 18:12:40|560.22|556.7|561.32|557.8|561.32|557.8|560.22|556.7|0
1646935970000|2022-03-10 18:12:50|561.43|557.91|561.21|557.69|561.54|558.02|561.1|557.58|0
1646935980000|2022-03-10 18:13:00|560.99|557.47|560.88|557.36|561.1|557.58|560.56|557.04|0
1646935990000|2022-03-10 18:13:10|560.66|557.14|561.1|557.58|561.32|557.8|560.66|557.14|0
1646936000000|2022-03-10 18:13:20|560.44|556.92|560.66|557.14|560.66|557.14|560.44|556.92|0
1646936010000|2022-03-10 18:13:30|560.88|557.36|561.1|557.58|561.1|557.58|560.77|557.25|0
1646936020000|2022-03-10 18:13:40|561.32|557.8|561.53|558.01|561.53|558.01|561.32|557.8|0
1646936030000|2022-03-10 18:13:50|561.75|558.23|562.09|558.57|562.09|558.57|561.75|558.23|0
1646936040000|2022-03-10 18:14:00|562.19|558.67|562.19|558.67|562.19|558.67|561.97|558.45|0
1646936050000|2022-03-10 18:14:10|561.97|558.45|562.19|558.67|562.31|558.79|561.97|558.45|0
1646936060000|2022-03-10 18:14:20|561.97|558.45|561.97|558.45|561.97|558.45|561.97|558.45|0
1646936070000|2022-03-10 18:14:30|562.19|558.67|563.94|560.42|563.94|560.42|562.19|558.67|0
1646936080000|2022-03-10 18:14:40|564.16|560.64|564.38|560.86|564.38|560.86|564.16|560.64|0
1646936090000|2022-03-10 18:14:50|564.82|561.3|564.16|560.64|564.82|561.3|563.94|560.42|0
1646936100000|2022-03-10 18:15:00|564.28|560.76|565.26|561.74|565.26|561.74|564.28|560.76|0
1646936110000|2022-03-10 18:15:10|564.6|561.08|563.94|560.42|564.6|561.08|563.94|560.42|0
1646936120000|2022-03-10 18:15:20|564.16|560.64|563.94|560.42|564.38|560.86|563.94|560.42|0
1646936130000|2022-03-10 18:15:30|564.6|561.08|564.6|561.08|564.6|561.08|564.38|560.86|0
1646936140000|2022-03-10 18:15:40|564.38|560.86|564.6|561.08|564.6|561.08|564.38|560.86|0
1646936150000|2022-03-10 18:15:50|564.38|560.86|563.94|560.42|564.6|561.08|563.94|560.42|0
1646936160000|2022-03-10 18:16:00|563.72|560.2|563.29|559.77|563.72|560.2|563.07|559.55|0
1646936170000|2022-03-10 18:16:10|563.07|559.55|562.19|558.67|563.07|559.55|562.19|558.67|0
1646936180000|2022-03-10 18:16:20|562.41|558.89|562.41|558.89|562.41|558.89|562.3|558.78|0
1646936190000|2022-03-10 18:16:30|562.52|559|561.53|558.01|562.52|559|561.53|558.01|0
1646936200000|2022-03-10 18:16:40|561.87|558.35|562.63|559.11|562.63|559.11|561.87|558.35|0
1646936210000|2022-03-10 18:16:50|562.52|559|562.41|558.89|562.52|559|562.19|558.67|0
1646936220000|2022-03-10 18:17:00|561.97|558.45|561.97|558.45|562.41|558.89|561.97|558.45|0
1646936230000|2022-03-10 18:17:10|561.75|558.23|562.41|558.89|562.41|558.89|561.75|558.23|0
1646936240000|2022-03-10 18:17:20|562.19|558.67|561.75|558.23|562.19|558.67|561.75|558.23|0
1646936250000|2022-03-10 18:17:30|562.3|558.78|561.31|557.79|562.3|558.78|561.31|557.79|0
1646936260000|2022-03-10 18:17:40|560.88|557.36|561.1|557.58|561.31|557.79|560.88|557.36|0
1646936270000|2022-03-10 18:17:50|561.31|557.79|561.21|557.69|561.53|558.01|561.21|557.69|0
1646936280000|2022-03-10 18:18:00|561.1|557.58|561.31|557.79|561.31|557.79|561.1|557.58|0
1646936290000|2022-03-10 18:18:10|561.75|558.23|562.63|559.11|562.63|559.11|561.75|558.23|0
1646936300000|2022-03-10 18:18:20|562.19|558.67|562.41|558.89|562.41|558.89|562.19|558.67|0
1646936310000|2022-03-10 18:18:30|561.97|558.45|561.53|558.01|561.97|558.45|561.53|558.01|0
1646936320000|2022-03-10 18:18:40|561.31|557.79|561.31|557.79|561.31|557.79|561.1|557.58|0
1646936330000|2022-03-10 18:18:50|561.1|557.58|560|556.48|561.1|557.58|559.57|556.05|0
1646936340000|2022-03-10 18:19:00|559.78|556.26|558.25|554.73|559.78|556.26|558.25|554.73|0
1646936350000|2022-03-10 18:19:10|558.04|554.52|558.15|554.63|558.25|554.73|558.04|554.52|0
1646936360000|2022-03-10 18:19:20|556.73|553.21|557.16|553.64|557.16|553.64|556.73|553.21|0
1646936370000|2022-03-10 18:19:30|557.38|553.86|556.84|553.32|557.6|554.08|556.84|553.32|0
1646936380000|2022-03-10 18:19:40|556.73|553.21|556.73|553.21|556.73|553.21|556.51|552.99|0
1646936390000|2022-03-10 18:19:50|556.62|553.1|557.16|553.64|557.16|553.64|556.62|553.1|0
1646936400000|2022-03-10 18:20:00|557.6|554.08|557.82|554.3|558.04|554.52|557.6|554.08|0
1646936410000|2022-03-10 18:20:10|557.38|553.86|556.51|552.99|557.38|553.86|556.29|552.77|0
1646936420000|2022-03-10 18:20:20|556.29|552.77|556.4|552.88|556.4|552.88|555.85|552.33|0
1646936430000|2022-03-10 18:20:30|556.29|552.77|556.07|552.55|556.29|552.77|555.64|552.12|0
1646936440000|2022-03-10 18:20:40|556.51|552.99|556.29|552.77|556.51|552.99|556.29|552.77|0
1646936450000|2022-03-10 18:20:50|556.73|553.21|556.73|553.21|556.73|553.21|556.73|553.21|0
1646936460000|2022-03-10 18:21:00|556.51|552.99|556.73|553.21|556.73|553.21|556.51|552.99|0
1646936470000|2022-03-10 18:21:10|556.94|553.42|557.82|554.3|557.82|554.3|556.94|553.42|0
1646936480000|2022-03-10 18:21:20|558.04|554.52|559.78|556.26|560|556.48|558.04|554.52|0
1646936490000|2022-03-10 18:21:30|559.56|556.04|560.22|556.7|560.22|556.7|559.56|556.04|0
1646936500000|2022-03-10 18:21:40|561.1|557.58|560.22|556.7|561.1|557.58|560|556.48|0
1646936510000|2022-03-10 18:21:50|560|556.48|559.78|556.26|560|556.48|559.56|556.04|0
1646936520000|2022-03-10 18:22:00|560|556.48|559.13|555.61|560.44|556.92|559.13|555.61|0
1646936530000|2022-03-10 18:22:10|559.56|556.04|559.35|555.83|559.56|556.04|559.35|555.83|0
1646936540000|2022-03-10 18:22:20|559.56|556.04|559.35|555.83|559.68|556.16|559.35|555.83|0
1646936550000|2022-03-10 18:22:30|559.56|556.04|559.56|556.04|559.56|556.04|559.35|555.83|0
1646936560000|2022-03-10 18:22:40|559.78|556.26|559.78|556.26|560|556.48|559.78|556.26|0
1646936570000|2022-03-10 18:22:50|559.13|555.61|558.69|555.17|559.13|555.61|558.69|555.17|0
1646936580000|2022-03-10 18:23:00|558.47|554.95|559.13|555.61|559.13|555.61|558.47|554.95|0
1646936590000|2022-03-10 18:23:10|558.91|555.39|559.35|555.83|559.35|555.83|558.69|555.17|0
1646936600000|2022-03-10 18:23:20|558.91|555.39|559.56|556.04|559.56|556.04|558.91|555.39|0
1646936610000|2022-03-10 18:23:30|559.13|555.61|559.56|556.04|559.56|556.04|559.13|555.61|0
1646936620000|2022-03-10 18:23:40|559.78|556.26|559.56|556.04|559.78|556.26|559.56|556.04|0
1646936630000|2022-03-10 18:23:50|559.78|556.26|559.56|556.04|559.78|556.26|559.35|555.83|0
1646936640000|2022-03-10 18:24:00|559.35|555.83|559.35|555.83|559.35|555.83|559.35|555.83|0
1646936650000|2022-03-10 18:24:10|559.78|556.26|559.78|556.26|559.78|556.26|559.56|556.04|0
1646936660000|2022-03-10 18:24:20|559.68|556.16|559.35|555.83|559.68|556.16|559.13|555.61|0
1646936670000|2022-03-10 18:24:30|558.8|555.28|559.13|555.61|559.56|556.04|558.8|555.28|0
1646936680000|2022-03-10 18:24:40|558.69|555.17|558.69|555.17|558.91|555.39|558.69|555.17|0
1646936690000|2022-03-10 18:24:50|558.47|554.95|558.69|555.17|558.69|555.17|558.47|554.95|0
1646936700000|2022-03-10 18:25:00|558.91|555.39|559.56|556.04|559.56|556.04|558.91|555.39|0
1646936710000|2022-03-10 18:25:10|559.78|556.26|559.02|555.5|559.78|556.26|558.91|555.39|0
1646936720000|2022-03-10 18:25:20|560.22|556.7|560.44|556.92|560.66|557.14|560.22|556.7|0
1646936730000|2022-03-10 18:25:30|560.66|557.14|560.66|557.14|560.66|557.14|560.22|556.7|0
1646936740000|2022-03-10 18:25:40|561.21|557.69|561.31|557.79|561.31|557.79|561.09|557.57|0
1646936750000|2022-03-10 18:25:50|561.75|558.23|561.53|558.01|561.75|558.23|561.53|558.01|0
1646936760000|2022-03-10 18:26:00|561.21|557.69|561.53|558.01|561.53|558.01|561.09|557.57|0
1646936770000|2022-03-10 18:26:10|560.87|557.35|561.31|557.79|561.31|557.79|560.87|557.35|0
1646936780000|2022-03-10 18:26:20|560.87|557.35|560.66|557.14|561.31|557.79|560.66|557.14|0
1646936790000|2022-03-10 18:26:30|560.22|556.7|561.09|557.57|561.09|557.57|560.22|556.7|0
1646936800000|2022-03-10 18:26:40|561.31|557.79|561.31|557.79|561.53|558.01|561.31|557.79|0
1646936810000|2022-03-10 18:26:50|561.09|557.57|561.09|557.57|561.09|557.57|560.87|557.35|0
1646936820000|2022-03-10 18:27:00|561.31|557.79|561.75|558.23|561.75|558.23|561.31|557.79|0
1646936830000|2022-03-10 18:27:10|561.31|557.79|560|556.48|561.31|557.79|560|556.48|0
1646936840000|2022-03-10 18:27:20|559.78|556.26|559.13|555.61|559.78|556.26|559.13|555.61|0
1646936850000|2022-03-10 18:27:30|558.91|555.39|559.24|555.72|559.56|556.04|558.91|555.39|0
1646936860000|2022-03-10 18:27:40|559.56|556.04|559.78|556.26|559.78|556.26|559.34|555.82|0
1646936870000|2022-03-10 18:27:50|559.56|556.04|559.13|555.61|560|556.48|559.13|555.61|0
1646936880000|2022-03-10 18:28:00|558.03|554.51|556.72|553.2|558.03|554.51|556.62|553.1|0
1646936890000|2022-03-10 18:28:10|556.94|553.42|557.82|554.3|557.82|554.3|556.94|553.42|0
1646936900000|2022-03-10 18:28:20|557.6|554.08|557.6|554.08|557.82|554.3|557.6|554.08|0
1646936910000|2022-03-10 18:28:30|557.82|554.3|558.03|554.51|558.03|554.51|557.82|554.3|0
1646936920000|2022-03-10 18:28:40|557.27|553.75|558.03|554.51|558.03|554.51|557.27|553.75|0
1646936930000|2022-03-10 18:28:50|558.37|554.85|558.47|554.95|558.47|554.95|558.37|554.85|0
1646936940000|2022-03-10 18:29:00|557.93|554.41|557.82|554.3|557.93|554.41|557.82|554.3|0
1646936950000|2022-03-10 18:29:10|558.03|554.51|557.6|554.08|558.03|554.51|557.6|554.08|0
1646936960000|2022-03-10 18:29:20|557.38|553.86|557.6|554.08|557.6|554.08|557.38|553.86|0
1646936970000|2022-03-10 18:29:30|557.49|553.97|557.38|553.86|557.49|553.97|557.06|553.54|0
1646936980000|2022-03-10 18:29:40|558.03|554.51|557.71|554.19|558.03|554.51|557.6|554.08|0
1646936990000|2022-03-10 18:29:50|558.25|554.73|558.25|554.73|558.25|554.73|558.25|554.73|0
1646937000000|2022-03-10 18:30:00|558.47|554.95|558.69|555.17|558.91|555.39|558.25|554.73|0
1646937010000|2022-03-10 18:30:10|559.13|555.61|558.03|554.51|559.13|555.61|558.03|554.51|0
1646937020000|2022-03-10 18:30:20|558.25|554.73|558.25|554.73|558.25|554.73|558.03|554.51|0
1646937030000|2022-03-10 18:30:30|558.03|554.51|558.03|554.51|558.03|554.51|557.81|554.29|0
1646937040000|2022-03-10 18:30:40|557.81|554.29|557.16|553.64|557.81|554.29|557.16|553.64|0
1646937050000|2022-03-10 18:30:50|556.94|553.42|557.16|553.64|557.38|553.86|556.94|553.42|0
1646937060000|2022-03-10 18:31:00|557.38|553.86|557.16|553.64|557.81|554.29|557.16|553.64|0
1646937070000|2022-03-10 18:31:10|557.38|553.86|557.6|554.08|557.6|554.08|556.94|553.42|0
1646937080000|2022-03-10 18:31:20|557.81|554.29|558.47|554.95|558.47|554.95|557.81|554.29|0
1646937090000|2022-03-10 18:31:30|558.91|555.39|558.69|555.17|559.12|555.6|558.69|555.17|0
1646937100000|2022-03-10 18:31:40|558.25|554.73|558.25|554.73|558.69|555.17|558.25|554.73|0
1646937110000|2022-03-10 18:31:50|558.03|554.51|558.47|554.95|558.47|554.95|557.93|554.41|0
1646937120000|2022-03-10 18:32:00|558.91|555.39|559.56|556.04|559.56|556.04|558.91|555.39|0
1646937130000|2022-03-10 18:32:10|559.34|555.82|559.34|555.82|559.34|555.82|559.34|555.82|0
1646937140000|2022-03-10 18:32:20|559.12|555.6|559.56|556.04|559.68|556.16|559.12|555.6|0
1646937150000|2022-03-10 18:32:30|559.34|555.82|560.22|556.7|560.22|556.7|559.34|555.82|0
1646937160000|2022-03-10 18:32:40|560.44|556.92|560.22|556.7|560.44|556.92|560.22|556.7|0
1646937170000|2022-03-10 18:32:50|560|556.48|559.46|555.94|560.22|556.7|559.46|555.94|0
1646937180000|2022-03-10 18:33:00|558.91|555.39|558.91|555.39|559.12|555.6|558.91|555.39|0
1646937190000|2022-03-10 18:33:10|559.34|555.82|559.12|555.6|559.34|555.82|558.91|555.39|0
1646937200000|2022-03-10 18:33:20|559.02|555.5|559.34|555.82|559.34|555.82|559.02|555.5|0
1646937210000|2022-03-10 18:33:30|558.91|555.39|559.56|556.04|559.56|556.04|558.91|555.39|0
1646937220000|2022-03-10 18:33:40|559.34|555.82|559.34|555.82|559.78|556.26|559.34|555.82|0
1646937230000|2022-03-10 18:33:50|559.12|555.6|558.69|555.17|559.12|555.6|558.69|555.17|0
1646937240000|2022-03-10 18:34:00|558.47|554.95|559.12|555.6|559.12|555.6|558.47|554.95|0
1646937250000|2022-03-10 18:34:10|558.69|555.17|558.25|554.73|558.91|555.39|558.25|554.73|0
1646937260000|2022-03-10 18:34:20|558.03|554.51|556.4|552.88|558.03|554.51|556.4|552.88|0
1646937270000|2022-03-10 18:34:30|556.5|552.98|555.2|551.68|556.5|552.98|555.2|551.68|0
1646937280000|2022-03-10 18:34:40|554.98|551.46|554.98|551.46|554.98|551.46|554.76|551.24|0
1646937290000|2022-03-10 18:34:50|555.2|551.68|555.63|552.11|555.63|552.11|555.2|551.68|0
1646937300000|2022-03-10 18:35:00|555.85|552.33|556.07|552.55|556.07|552.55|555.85|552.33|0
1646937310000|2022-03-10 18:35:10|556.29|552.77|556.29|552.77|556.29|552.77|556.07|552.55|0
1646937320000|2022-03-10 18:35:20|556.07|552.55|556.72|553.2|556.72|553.2|556.07|552.55|0
1646937330000|2022-03-10 18:35:30|556.5|552.98|555.85|552.33|556.5|552.98|555.85|552.33|0
1646937340000|2022-03-10 18:35:40|555.41|551.89|554.98|551.46|555.41|551.89|554.98|551.46|0
1646937350000|2022-03-10 18:35:50|554.11|550.59|554.54|551.02|554.54|551.02|554.11|550.59|0
1646937360000|2022-03-10 18:36:00|554.32|550.8|554.54|551.02|554.54|551.02|554.32|550.8|0
1646937370000|2022-03-10 18:36:10|554.32|550.8|554.32|550.8|554.32|550.8|553.67|550.15|0
1646937380000|2022-03-10 18:36:20|554.44|550.92|553.67|550.15|554.44|550.92|553.67|550.15|0
1646937390000|2022-03-10 18:36:30|553.02|549.5|554|550.48|554|550.48|553.02|549.5|0
1646937400000|2022-03-10 18:36:40|554.11|550.59|554.32|550.8|554.32|550.8|554.11|550.59|0
1646937410000|2022-03-10 18:36:50|554.54|551.02|554.32|550.8|554.54|551.02|554.11|550.59|0
1646937420000|2022-03-10 18:37:00|554.76|551.24|555.63|552.11|555.63|552.11|554.76|551.24|0
1646937430000|2022-03-10 18:37:10|555.41|551.89|555.41|551.89|555.41|551.89|555.41|551.89|0
1646937440000|2022-03-10 18:37:20|555.2|551.68|555.63|552.11|555.63|552.11|555.2|551.68|0
1646937450000|2022-03-10 18:37:30|555.85|552.33|555.63|552.11|555.85|552.33|555.41|551.89|0
1646937460000|2022-03-10 18:37:40|555.85|552.33|556.5|552.98|556.5|552.98|555.85|552.33|0
1646937470000|2022-03-10 18:37:50|556.29|552.77|556.07|552.55|556.29|552.77|556.07|552.55|0
1646937480000|2022-03-10 18:38:00|556.18|552.66|556.07|552.55|556.18|552.66|555.74|552.22|0
1646937490000|2022-03-10 18:38:10|556.5|552.98|557.59|554.07|557.59|554.07|556.5|552.98|0
1646937500000|2022-03-10 18:38:20|558.47|554.95|558.47|554.95|558.47|554.95|558.25|554.73|0
1646937510000|2022-03-10 18:38:30|557.59|554.07|557.38|553.86|557.59|554.07|557.16|553.64|0
1646937520000|2022-03-10 18:38:40|557.16|553.64|557.16|553.64|557.16|553.64|557.16|553.64|0
1646937530000|2022-03-10 18:38:50|557.81|554.29|557.16|553.64|557.81|554.29|557.16|553.64|0
1646937540000|2022-03-10 18:39:00|557.27|553.75|557.38|553.86|557.59|554.07|557.27|553.75|0
1646937550000|2022-03-10 18:39:10|556.94|553.42|556.72|553.2|557.05|553.53|556.72|553.2|0
1646937560000|2022-03-10 18:39:20|556.94|553.42|556.72|553.2|556.94|553.42|556.5|552.98|0
1646937570000|2022-03-10 18:39:30|556.94|553.42|556.94|553.42|557.16|553.64|556.94|553.42|0
1646937580000|2022-03-10 18:39:40|557.27|553.75|557.38|553.86|557.38|553.86|557.05|553.53|0
1646937590000|2022-03-10 18:39:50|558.14|554.62|557.81|554.29|558.14|554.62|557.81|554.29|0
1646937600000|2022-03-10 18:40:00|557.16|553.64|556.72|553.2|557.16|553.64|556.72|553.2|0
1646937610000|2022-03-10 18:40:10|556.28|552.76|556.28|552.76|556.5|552.98|556.28|552.76|0
1646937620000|2022-03-10 18:40:20|555.41|551.89|555.63|552.11|555.85|552.33|555.41|551.89|0
1646937630000|2022-03-10 18:40:30|556.28|552.76|556.5|552.98|556.5|552.98|555.85|552.33|0
1646937640000|2022-03-10 18:40:40|556.28|552.76|555.63|552.11|556.28|552.76|555.53|552.01|0
1646937650000|2022-03-10 18:40:50|556.07|552.55|556.62|553.1|556.62|553.1|556.07|552.55|0
1646937660000|2022-03-10 18:41:00|557.38|553.86|557.38|553.86|557.38|553.86|556.94|553.42|0
1646937670000|2022-03-10 18:41:10|557.16|553.64|558.68|555.16|558.68|555.16|557.16|553.64|0
1646937680000|2022-03-10 18:41:20|558.25|554.73|558.36|554.84|558.36|554.84|557.81|554.29|0
1646937690000|2022-03-10 18:41:30|558.25|554.73|558.03|554.51|558.25|554.73|558.03|554.51|0
1646937700000|2022-03-10 18:41:40|558.25|554.73|559.12|555.6|559.12|555.6|558.25|554.73|0
1646937710000|2022-03-10 18:41:50|558.47|554.95|558.47|554.95|558.68|555.16|558.47|554.95|0
1646937720000|2022-03-10 18:42:00|558.68|555.16|557.81|554.29|558.68|555.16|557.81|554.29|0
1646937730000|2022-03-10 18:42:10|558.03|554.51|558.68|555.16|558.68|555.16|558.03|554.51|0
1646937740000|2022-03-10 18:42:20|559.12|555.6|558.8|555.28|559.12|555.6|558.68|555.16|0
1646937750000|2022-03-10 18:42:30|558.25|554.73|558.8|555.28|558.8|555.28|558.25|554.73|0
1646937760000|2022-03-10 18:42:40|558.9|555.38|559.12|555.6|559.12|555.6|558.9|555.38|0
1646937770000|2022-03-10 18:42:50|559.23|555.71|558.47|554.95|559.23|555.71|558.47|554.95|0
1646937780000|2022-03-10 18:43:00|558.9|555.38|559.56|556.04|559.56|556.04|558.9|555.38|0
1646937790000|2022-03-10 18:43:10|559.34|555.82|558.47|554.95|559.34|555.82|558.47|554.95|0
1646937800000|2022-03-10 18:43:20|557.81|554.29|557.92|554.4|557.92|554.4|557.59|554.07|0
1646937810000|2022-03-10 18:43:30|557.81|554.29|557.81|554.29|558.03|554.51|557.59|554.07|0
1646937820000|2022-03-10 18:43:40|558.25|554.73|558.47|554.95|558.47|554.95|558.03|554.51|0
1646937830000|2022-03-10 18:43:50|558.25|554.73|557.92|554.4|558.47|554.95|557.92|554.4|0
1646937840000|2022-03-10 18:44:00|558.03|554.51|557.81|554.29|558.25|554.73|557.59|554.07|0
1646937850000|2022-03-10 18:44:10|557.71|554.19|557.37|553.85|557.71|554.19|557.37|553.85|0
1646937860000|2022-03-10 18:44:20|557.59|554.07|557.49|553.97|557.81|554.29|557.37|553.85|0
1646937870000|2022-03-10 18:44:30|557.27|553.75|556.72|553.2|557.37|553.85|556.72|553.2|0
1646937880000|2022-03-10 18:44:40|556.5|552.98|557.16|553.64|557.16|553.64|556.5|552.98|0
1646937890000|2022-03-10 18:44:50|557.59|554.07|557.81|554.29|557.81|554.29|557.59|554.07|0
1646937900000|2022-03-10 18:45:00|557.37|553.85|556.5|552.98|557.37|553.85|556.5|552.98|0
1646937910000|2022-03-10 18:45:10|556.28|552.76|555.52|552|556.28|552.76|555.52|552|0
1646937920000|2022-03-10 18:45:20|555.85|552.33|556.18|552.66|556.28|552.76|555.85|552.33|0
1646937930000|2022-03-10 18:45:30|555.85|552.33|555.41|551.89|555.85|552.33|555.41|551.89|0
1646937940000|2022-03-10 18:45:40|555.63|552.11|555.63|552.11|555.63|552.11|555.41|551.89|0
1646937950000|2022-03-10 18:45:50|555.41|551.89|554.32|550.8|555.41|551.89|554.32|550.8|0
1646937960000|2022-03-10 18:46:00|554.54|551.02|554.54|551.02|554.54|551.02|554.32|550.8|0
1646937970000|2022-03-10 18:46:10|554.98|551.46|554.32|550.8|554.98|551.46|554.32|550.8|0
1646937980000|2022-03-10 18:46:20|554.54|551.02|554.43|550.91|554.97|551.45|554.43|550.91|0
1646937990000|2022-03-10 18:46:30|554.76|551.24|553.89|550.37|554.76|551.24|553.89|550.37|0
1646938000000|2022-03-10 18:46:40|554.32|550.8|553.89|550.37|554.32|550.8|553.67|550.15|0
1646938010000|2022-03-10 18:46:50|553.23|549.71|553.45|549.93|553.45|549.93|553.02|549.5|0
1646938020000|2022-03-10 18:47:00|552.91|549.39|552.8|549.28|552.91|549.39|552.8|549.28|0
1646938030000|2022-03-10 18:47:10|553.02|549.5|553.13|549.61|553.45|549.93|553.02|549.5|0
1646938040000|2022-03-10 18:47:20|552.8|549.28|550.41|546.89|552.8|549.28|550.41|546.89|0
1646938050000|2022-03-10 18:47:30|550.19|546.67|549.97|546.45|550.19|546.67|549.97|546.45|0
1646938060000|2022-03-10 18:47:40|550.19|546.67|550.84|547.32|551.06|547.54|550.19|546.67|0
1646938070000|2022-03-10 18:47:50|551.06|547.54|551.06|547.54|551.06|547.54|550.84|547.32|0
1646938080000|2022-03-10 18:48:00|550.84|547.32|550.62|547.1|551.06|547.54|550.62|547.1|0
1646938090000|2022-03-10 18:48:10|550.84|547.32|551.17|547.65|551.17|547.65|550.84|547.32|0
1646938100000|2022-03-10 18:48:20|551.06|547.54|550.41|546.89|551.28|547.76|550.41|546.89|0
1646938110000|2022-03-10 18:48:30|550.62|547.1|551.17|547.65|551.17|547.65|550.62|547.1|0
1646938120000|2022-03-10 18:48:40|551.27|547.75|551.17|547.65|551.27|547.75|551.06|547.54|0
1646938130000|2022-03-10 18:48:50|551.06|547.54|551.06|547.54|551.27|547.75|551.06|547.54|0
1646938140000|2022-03-10 18:49:00|550.95|547.43|549.97|546.45|550.95|547.43|549.97|546.45|0
1646938150000|2022-03-10 18:49:10|549.54|546.02|548.45|544.93|549.54|546.02|548.45|544.93|0
1646938160000|2022-03-10 18:49:20|547.58|544.06|548.24|544.72|548.24|544.72|547.58|544.06|0
1646938170000|2022-03-10 18:49:30|548.02|544.5|546.5|542.98|548.02|544.5|546.5|542.98|0
1646938180000|2022-03-10 18:49:40|546.72|543.2|546.5|542.98|546.72|543.2|546.5|542.98|0
1646938190000|2022-03-10 18:49:50|546.72|543.2|546.72|543.2|546.72|543.2|546.72|543.2|0
1646938200000|2022-03-10 18:50:00|546.5|542.98|546.28|542.76|546.5|542.98|546.28|542.76|0
1646938210000|2022-03-10 18:50:10|546.72|543.2|547.37|543.85|547.37|543.85|546.28|542.76|0
1646938220000|2022-03-10 18:50:20|547.15|543.63|547.05|543.53|547.15|543.63|546.83|543.31|0
1646938230000|2022-03-10 18:50:30|547.15|543.63|546.83|543.31|547.37|543.85|546.83|543.31|0
1646938240000|2022-03-10 18:50:40|547.37|543.85|548.02|544.5|548.23|544.71|547.37|543.85|0
1646938250000|2022-03-10 18:50:50|547.8|544.28|547.91|544.39|548.02|544.5|547.8|544.28|0
1646938260000|2022-03-10 18:51:00|547.37|543.85|546.72|543.2|547.37|543.85|546.72|543.2|0
1646938270000|2022-03-10 18:51:10|546.5|542.98|544.17|540.65|546.5|542.98|544.17|540.65|0
1646938280000|2022-03-10 18:51:20|544.61|541.09|544.61|541.09|544.61|541.09|544.61|541.09|0
1646938290000|2022-03-10 18:51:30|544.17|540.65|544.9|541.38|544.9|541.38|543.52|540|0
1646938300000|2022-03-10 18:51:40|544.25|540.73|543.52|540|544.25|540.73|542.86|539.34|0
1646938310000|2022-03-10 18:51:50|543.95|540.43|544.39|540.87|544.39|540.87|543.95|540.43|0
1646938320000|2022-03-10 18:52:00|544.61|541.09|543.95|540.43|544.61|541.09|543.73|540.21|0
1646938330000|2022-03-10 18:52:10|543.73|540.21|544.39|540.87|544.83|541.31|543.73|540.21|0
1646938340000|2022-03-10 18:52:20|544.61|541.09|545.92|542.4|545.92|542.4|544.61|541.09|0
1646938350000|2022-03-10 18:52:30|545.26|541.74|545.26|541.74|545.26|541.74|545.16|541.64|0
1646938360000|2022-03-10 18:52:40|545.48|541.96|546.14|542.62|546.25|542.73|545.48|541.96|0
1646938370000|2022-03-10 18:52:50|545.81|542.29|546.36|542.84|546.36|542.84|545.81|542.29|0
1646938380000|2022-03-10 18:53:00|545.7|542.18|545.7|542.18|545.92|542.4|545.7|542.18|0
1646938390000|2022-03-10 18:53:10|545.26|541.74|545.48|541.96|545.7|542.18|545.26|541.74|0
1646938400000|2022-03-10 18:53:20|545.7|542.18|545.6|542.08|545.7|542.18|545.48|541.96|0
1646938410000|2022-03-10 18:53:30|545.48|541.96|547.01|543.49|547.01|543.49|545.48|541.96|0
1646938420000|2022-03-10 18:53:40|547.23|543.71|547.23|543.71|547.23|543.71|547.23|543.71|0
1646938430000|2022-03-10 18:53:50|547.01|543.49|546.8|543.28|547.45|543.93|546.8|543.28|0
1646938440000|2022-03-10 18:54:00|547.01|543.49|545.92|542.4|547.01|543.49|545.92|542.4|0
1646938450000|2022-03-10 18:54:10|545.7|542.18|545.92|542.4|545.92|542.4|545.48|541.96|0
1646938460000|2022-03-10 18:54:20|545.48|541.96|545.7|542.18|545.92|542.4|545.48|541.96|0
1646938470000|2022-03-10 18:54:30|546.14|542.62|545.48|541.96|546.14|542.62|545.48|541.96|0
1646938480000|2022-03-10 18:54:40|545.7|542.18|545.92|542.4|545.92|542.4|545.7|542.18|0
1646938490000|2022-03-10 18:54:50|546.58|543.06|546.36|542.84|546.58|543.06|546.36|542.84|0
1646938500000|2022-03-10 18:55:00|546.14|542.62|546.58|543.06|546.79|543.27|546.14|542.62|0
1646938510000|2022-03-10 18:55:10|547.13|543.61|547.01|543.49|547.23|543.71|547.01|543.49|0
1646938520000|2022-03-10 18:55:20|546.36|542.84|546.79|543.27|546.79|543.27|546.36|542.84|0
1646938530000|2022-03-10 18:55:30|546.58|543.06|546.79|543.27|546.79|543.27|546.58|543.06|0
1646938540000|2022-03-10 18:55:40|546.58|543.06|546.79|543.27|547.01|543.49|546.58|543.06|0
1646938550000|2022-03-10 18:55:50|546.58|543.06|546.79|543.27|546.79|543.27|546.58|543.06|0
1646938560000|2022-03-10 18:56:00|546.58|543.06|546.36|542.84|546.58|543.06|546.36|542.84|0
1646938570000|2022-03-10 18:56:10|546.47|542.95|547.23|543.71|547.23|543.71|546.47|542.95|0
1646938580000|2022-03-10 18:56:20|547.45|543.93|547.45|543.93|547.45|543.93|547.23|543.71|0
1646938590000|2022-03-10 18:56:30|547.01|543.49|546.79|543.27|547.23|543.71|546.79|543.27|0
1646938600000|2022-03-10 18:56:40|547.45|543.93|547.23|543.71|547.45|543.93|547.23|543.71|0
1646938610000|2022-03-10 18:56:50|547.45|543.93|547.45|543.93|548.11|544.59|547.45|543.93|0
1646938620000|2022-03-10 18:57:00|547.67|544.15|547.67|544.15|547.67|544.15|547.67|544.15|0
1646938630000|2022-03-10 18:57:10|547.45|543.93|546.79|543.27|547.45|543.93|546.79|543.27|0
1646938640000|2022-03-10 18:57:20|546.58|543.06|545.92|542.4|546.58|543.06|545.92|542.4|0
1646938650000|2022-03-10 18:57:30|546.36|542.84|546.14|542.62|546.36|542.84|545.92|542.4|0
1646938660000|2022-03-10 18:57:40|546.36|542.84|546.36|542.84|546.36|542.84|545.92|542.4|0
1646938670000|2022-03-10 18:57:50|545.92|542.4|546.36|542.84|546.36|542.84|545.92|542.4|0
1646938680000|2022-03-10 18:58:00|546.57|543.05|546.36|542.84|546.79|543.27|546.36|542.84|0
1646938690000|2022-03-10 18:58:10|545.92|542.4|545.7|542.18|545.92|542.4|545.7|542.18|0
1646938700000|2022-03-10 18:58:20|545.04|541.52|545.26|541.74|545.26|541.74|545.04|541.52|0
1646938710000|2022-03-10 18:58:30|545.04|541.52|543.73|540.21|545.04|541.52|543.73|540.21|0
1646938720000|2022-03-10 18:58:40|543.63|540.11|543.73|540.21|543.73|540.21|543.51|539.99|0
1646938730000|2022-03-10 18:58:50|543.95|540.43|543.95|540.43|543.95|540.43|543.95|540.43|0
1646938740000|2022-03-10 18:59:00|543.73|540.21|543.73|540.21|543.95|540.43|543.73|540.21|0
1646938750000|2022-03-10 18:59:10|544.17|540.65|544.82|541.3|545.04|541.52|544.17|540.65|0
1646938760000|2022-03-10 18:59:20|545.04|541.52|545.48|541.96|545.7|542.18|545.04|541.52|0
1646938770000|2022-03-10 18:59:30|545.26|541.74|545.7|542.18|545.7|542.18|545.26|541.74|0
1646938780000|2022-03-10 18:59:40|545.48|541.96|545.26|541.74|545.59|542.07|545.26|541.74|0
1646938790000|2022-03-10 18:59:50|545.92|542.4|546.14|542.62|546.14|542.62|545.92|542.4|0
1646938800000|2022-03-10 19:00:00|545.92|542.4|545.81|542.29|545.92|542.4|545.26|541.74|0
1646938810000|2022-03-10 19:00:10|545.92|542.4|545.7|542.18|546.14|542.62|545.59|542.07|0
1646938820000|2022-03-10 19:00:20|545.81|542.29|546.36|542.84|546.36|542.84|545.48|541.96|0
1646938830000|2022-03-10 19:00:30|546.14|542.62|546.36|542.84|546.57|543.05|546.14|542.62|0
1646938840000|2022-03-10 19:00:40|546.14|542.62|545.7|542.18|546.14|542.62|545.26|541.74|0
1646938850000|2022-03-10 19:00:50|545.04|541.52|545.7|542.18|545.7|542.18|545.04|541.52|0
1646938860000|2022-03-10 19:01:00|546.36|542.84|546.79|543.27|546.79|543.27|546.25|542.73|0
1646938870000|2022-03-10 19:01:10|546.91|543.39|547.01|543.49|547.01|543.49|546.91|543.39|0
1646938880000|2022-03-10 19:01:20|547.23|543.71|546.14|542.62|547.23|543.71|546.14|542.62|0
1646938890000|2022-03-10 19:01:30|546.35|542.83|547.01|543.49|547.01|543.49|546.35|542.83|0
1646938900000|2022-03-10 19:01:40|546.35|542.83|546.35|542.83|546.35|542.83|546.14|542.62|0
1646938910000|2022-03-10 19:01:50|546.14|542.62|546.57|543.05|546.57|543.05|546.14|542.62|0
1646938920000|2022-03-10 19:02:00|546.79|543.27|546.57|543.05|546.79|543.27|546.14|542.62|0
1646938930000|2022-03-10 19:02:10|545.92|542.4|545.92|542.4|545.92|542.4|545.7|542.18|0
1646938940000|2022-03-10 19:02:20|546.57|543.05|545.7|542.18|546.57|543.05|545.7|542.18|0
1646938950000|2022-03-10 19:02:30|546.35|542.83|547.23|543.71|547.23|543.71|546.35|542.83|0
1646938960000|2022-03-10 19:02:40|547.01|543.49|546.79|543.27|547.01|543.49|546.79|543.27|0
1646938970000|2022-03-10 19:02:50|546.57|543.05|546.57|543.05|546.69|543.17|546.25|542.73|0
1646938980000|2022-03-10 19:03:00|545.92|542.4|544.39|540.87|545.92|542.4|544.39|540.87|0
1646938990000|2022-03-10 19:03:10|544.82|541.3|544.17|540.65|544.82|541.3|544.17|540.65|0
1646939000000|2022-03-10 19:03:20|544.39|540.87|543.95|540.43|544.39|540.87|543.51|539.99|0
1646939010000|2022-03-10 19:03:30|543.73|540.21|543.29|539.77|543.73|540.21|543.29|539.77|0
1646939020000|2022-03-10 19:03:40|543.07|539.55|543.07|539.55|543.73|540.21|543.07|539.55|0
1646939030000|2022-03-10 19:03:50|540.24|536.72|540.24|536.72|540.67|537.15|540.24|536.72|0
1646939040000|2022-03-10 19:04:00|538.93|535.41|538.93|535.41|539.37|535.85|538.93|535.41|0
1646939050000|2022-03-10 19:04:10|538.5|534.98|538.71|535.19|538.93|535.41|538.5|534.98|0
1646939060000|2022-03-10 19:04:20|538.28|534.76|535.88|532.36|538.28|534.76|535.88|532.36|0
1646939070000|2022-03-10 19:04:30|535.67|532.15|533.71|530.19|535.67|532.15|533.61|530.09|0
1646939080000|2022-03-10 19:04:40|534.36|530.84|534.36|530.84|534.58|531.06|534.36|530.84|0
1646939090000|2022-03-10 19:04:50|534.15|530.63|533.5|529.98|534.15|530.63|533.5|529.98|0
1646939100000|2022-03-10 19:05:00|533.39|529.87|531.01|527.49|533.39|529.87|531.01|527.49|0
1646939110000|2022-03-10 19:05:10|531.54|528.02|532.63|529.11|532.63|529.11|531.11|527.59|0
1646939120000|2022-03-10 19:05:20|533.28|529.76|535.02|531.5|535.02|531.5|533.28|529.76|0
1646939130000|2022-03-10 19:05:30|534.8|531.28|534.8|531.28|535.23|531.71|534.69|531.17|0
1646939140000|2022-03-10 19:05:40|535.88|532.36|536.32|532.8|536.75|533.23|535.88|532.36|0
1646939150000|2022-03-10 19:05:50|536.1|532.58|535.88|532.36|536.65|533.13|535.88|532.36|0
1646939160000|2022-03-10 19:06:00|536|532.48|536.32|532.8|536.54|533.02|536|532.48|0
1646939170000|2022-03-10 19:06:10|535.35|531.83|535.45|531.93|535.78|532.26|535.23|531.71|0
1646939180000|2022-03-10 19:06:20|535.88|532.36|535.45|531.93|535.88|532.36|535.23|531.71|0
1646939190000|2022-03-10 19:06:30|536.32|532.8|537.19|533.67|537.41|533.89|535.88|532.36|0
1646939200000|2022-03-10 19:06:40|536.54|533.02|536.87|533.35|536.87|533.35|536.1|532.58|0
1646939210000|2022-03-10 19:06:50|537.08|533.56|537.19|533.67|537.84|534.32|537.08|533.56|0
1646939220000|2022-03-10 19:07:00|536.97|533.45|536.54|533.02|536.97|533.45|536.54|533.02|0
1646939230000|2022-03-10 19:07:10|536.97|533.45|537.41|533.89|537.41|533.89|536.97|533.45|0
1646939240000|2022-03-10 19:07:20|537.62|534.1|537.84|534.32|537.84|534.32|537.62|534.1|0
1646939250000|2022-03-10 19:07:30|537.62|534.1|536.75|533.23|537.62|534.1|536.75|533.23|0
1646939260000|2022-03-10 19:07:40|536.54|533.02|536.54|533.02|536.54|533.02|536.54|533.02|0
1646939270000|2022-03-10 19:07:50|536.75|533.23|536.75|533.23|536.75|533.23|536.54|533.02|0
1646939280000|2022-03-10 19:08:00|537.84|534.32|538.06|534.54|538.06|534.54|537.62|534.1|0
1646939290000|2022-03-10 19:08:10|537.84|534.32|537.62|534.1|537.84|534.32|537.62|534.1|0
1646939300000|2022-03-10 19:08:20|537.41|533.89|537.41|533.89|537.41|533.89|537.41|533.89|0
1646939310000|2022-03-10 19:08:30|537.84|534.32|537.84|534.32|537.84|534.32|537.62|534.1|0
1646939320000|2022-03-10 19:08:40|538.06|534.54|539.04|535.52|539.04|535.52|538.06|534.54|0
1646939330000|2022-03-10 19:08:50|538.93|535.41|538.28|534.76|538.93|535.41|538.28|534.76|0
1646939340000|2022-03-10 19:09:00|538.49|534.97|538.93|535.41|538.93|535.41|538.49|534.97|0
1646939350000|2022-03-10 19:09:10|538.28|534.76|537.84|534.32|538.28|534.76|537.84|534.32|0
1646939360000|2022-03-10 19:09:20|538.06|534.54|538.28|534.76|538.49|534.97|538.06|534.54|0
1646939370000|2022-03-10 19:09:30|539.15|535.63|538.28|534.76|539.15|535.63|538.28|534.76|0
1646939380000|2022-03-10 19:09:40|538.39|534.87|539.15|535.63|539.36|535.84|538.39|534.87|0
1646939390000|2022-03-10 19:09:50|538.93|535.41|540.67|537.15|540.67|537.15|538.93|535.41|0
1646939400000|2022-03-10 19:10:00|539.8|536.28|539.15|535.63|539.8|536.28|539.15|535.63|0
1646939410000|2022-03-10 19:10:10|540.24|536.72|539.8|536.28|540.24|536.72|539.8|536.28|0
1646939420000|2022-03-10 19:10:20|540.02|536.5|540.13|536.61|540.24|536.72|540.02|536.5|0
1646939430000|2022-03-10 19:10:30|540.24|536.72|539.8|536.28|540.24|536.72|539.8|536.28|0
1646939440000|2022-03-10 19:10:40|540.02|536.5|540.45|536.93|540.45|536.93|540.02|536.5|0
1646939450000|2022-03-10 19:10:50|540.24|536.72|540.02|536.5|540.45|536.93|540.02|536.5|0
1646939460000|2022-03-10 19:11:00|540.24|536.72|540.24|536.72|540.45|536.93|540.24|536.72|0
1646939470000|2022-03-10 19:11:10|540.45|536.93|540.45|536.93|540.67|537.15|540.45|536.93|0
1646939480000|2022-03-10 19:11:20|540.67|537.15|540.45|536.93|540.67|537.15|540.45|536.93|0
1646939490000|2022-03-10 19:11:30|540.35|536.83|540.45|536.93|540.45|536.93|540.35|536.83|0
1646939500000|2022-03-10 19:11:40|540.24|536.72|540.24|536.72|540.45|536.93|540.24|536.72|0
1646939510000|2022-03-10 19:11:50|540.67|537.15|541.11|537.59|541.11|537.59|540.45|536.93|0
1646939520000|2022-03-10 19:12:00|541.33|537.81|540.89|537.37|541.76|538.24|540.89|537.37|0
1646939530000|2022-03-10 19:12:10|541.33|537.81|541.11|537.59|541.54|538.02|541.11|537.59|0
1646939540000|2022-03-10 19:12:20|540.89|537.37|540.24|536.72|540.89|537.37|540.24|536.72|0
1646939550000|2022-03-10 19:12:30|539.58|536.06|539.36|535.84|539.8|536.28|539.36|535.84|0
1646939560000|2022-03-10 19:12:40|538.93|535.41|538.27|534.75|538.93|535.41|538.06|534.54|0
1646939570000|2022-03-10 19:12:50|538.93|535.41|538.93|535.41|538.93|535.41|538.71|535.19|0
1646939580000|2022-03-10 19:13:00|539.36|535.84|540.89|537.37|540.89|537.37|539.36|535.84|0
1646939590000|2022-03-10 19:13:10|541.54|538.02|541.11|537.59|541.54|538.02|541.11|537.59|0
1646939600000|2022-03-10 19:13:20|541.33|537.81|540.45|536.93|541.33|537.81|540.24|536.72|0
1646939610000|2022-03-10 19:13:30|540.02|536.5|540.24|536.72|540.24|536.72|539.58|536.06|0
1646939620000|2022-03-10 19:13:40|540.02|536.5|539.36|535.84|540.13|536.61|539.36|535.84|0
1646939630000|2022-03-10 19:13:50|538.93|535.41|539.15|535.63|539.15|535.63|538.93|535.41|0
1646939640000|2022-03-10 19:14:00|540.02|536.5|540.67|537.15|540.67|537.15|540.02|536.5|0
1646939650000|2022-03-10 19:14:10|540.45|536.93|540.02|536.5|540.67|537.15|539.8|536.28|0
1646939660000|2022-03-10 19:14:20|539.8|536.28|539.15|535.63|539.8|536.28|539.15|535.63|0
1646939670000|2022-03-10 19:14:30|539.36|535.84|539.36|535.84|539.58|536.06|539.36|535.84|0
1646939680000|2022-03-10 19:14:40|539.15|535.63|539.8|536.28|539.8|536.28|539.15|535.63|0
1646939690000|2022-03-10 19:14:50|539.69|536.17|539.58|536.06|540.02|536.5|539.58|536.06|0
1646939700000|2022-03-10 19:15:00|539.8|536.28|540.23|536.71|540.23|536.71|539.36|535.84|0
1646939710000|2022-03-10 19:15:10|540.57|537.05|538.93|535.41|540.57|537.05|538.93|535.41|0
1646939720000|2022-03-10 19:15:20|538.71|535.19|538.39|534.87|538.93|535.41|538.06|534.54|0
1646939730000|2022-03-10 19:15:30|537.84|534.32|537.84|534.32|537.84|534.32|537.62|534.1|0
1646939740000|2022-03-10 19:15:40|538.27|534.75|537.62|534.1|538.27|534.75|537.62|534.1|0
1646939750000|2022-03-10 19:15:50|537.84|534.32|538.71|535.19|538.71|535.19|537.84|534.32|0
1646939760000|2022-03-10 19:16:00|538.27|534.75|538.06|534.54|538.27|534.75|537.84|534.32|0
1646939770000|2022-03-10 19:16:10|537.19|533.67|536.75|533.23|537.19|533.67|536.43|532.91|0
1646939780000|2022-03-10 19:16:20|537.3|533.78|537.19|533.67|537.4|533.88|537.19|533.67|0
1646939790000|2022-03-10 19:16:30|536.97|533.45|536.97|533.45|536.97|533.45|536.53|533.01|0
1646939800000|2022-03-10 19:16:40|536.53|533.01|535.66|532.14|536.53|533.01|535.66|532.14|0
1646939810000|2022-03-10 19:16:50|535.45|531.93|535.45|531.93|535.45|531.93|535.01|531.49|0
1646939820000|2022-03-10 19:17:00|535.88|532.36|536.1|532.58|536.53|533.01|535.88|532.36|0
1646939830000|2022-03-10 19:17:10|536.32|532.8|536.53|533.01|536.97|533.45|536.21|532.69|0
1646939840000|2022-03-10 19:17:20|536.65|533.13|536.32|532.8|536.65|533.13|536.1|532.58|0
1646939850000|2022-03-10 19:17:30|536.1|532.58|536.32|532.8|536.32|532.8|536.1|532.58|0
1646939860000|2022-03-10 19:17:40|535.88|532.36|535.88|532.36|535.88|532.36|535.45|531.93|0
1646939870000|2022-03-10 19:17:50|536.43|532.91|536.1|532.58|536.53|533.01|536.1|532.58|0
1646939880000|2022-03-10 19:18:00|535.23|531.71|535.12|531.6|535.23|531.71|534.79|531.27|0
1646939890000|2022-03-10 19:18:10|535.23|531.71|534.79|531.27|535.45|531.93|534.79|531.27|0
1646939900000|2022-03-10 19:18:20|534.58|531.06|534.36|530.84|534.79|531.27|534.36|530.84|0
1646939910000|2022-03-10 19:18:30|533.93|530.41|533.71|530.19|533.93|530.41|533.27|529.75|0
1646939920000|2022-03-10 19:18:40|534.14|530.62|533.49|529.97|534.14|530.62|533.27|529.75|0
1646939930000|2022-03-10 19:18:50|533.27|529.75|533.49|529.97|533.49|529.97|533.27|529.75|0
1646939940000|2022-03-10 19:19:00|534.58|531.06|534.79|531.27|534.79|531.27|534.58|531.06|0
1646939950000|2022-03-10 19:19:10|534.58|531.06|534.91|531.39|535.01|531.49|534.58|531.06|0
1646939960000|2022-03-10 19:19:20|534.79|531.27|535.23|531.71|535.23|531.71|534.47|530.95|0
1646939970000|2022-03-10 19:19:30|535.12|531.6|535.01|531.49|535.12|531.6|535.01|531.49|0
1646939980000|2022-03-10 19:19:40|534.79|531.27|535.66|532.14|535.66|532.14|534.79|531.27|0
1646939990000|2022-03-10 19:19:50|535.88|532.36|536.1|532.58|536.53|533.01|535.88|532.36|0
1646940000000|2022-03-10 19:20:00|535.66|532.14|535.45|531.93|535.88|532.36|535.45|531.93|0
1646940010000|2022-03-10 19:20:10|535.66|532.14|535.66|532.14|535.66|532.14|535.01|531.49|0
1646940020000|2022-03-10 19:20:20|535.45|531.93|535.23|531.71|535.45|531.93|535.23|531.71|0
1646940030000|2022-03-10 19:20:30|534.79|531.27|534.58|531.06|534.79|531.27|534.58|531.06|0
1646940040000|2022-03-10 19:20:40|534.79|531.27|534.58|531.06|535.01|531.49|534.58|531.06|0
1646940050000|2022-03-10 19:20:50|535.01|531.49|534.91|531.39|535.01|531.49|534.79|531.27|0
1646940060000|2022-03-10 19:21:00|534.79|531.27|535.45|531.93|535.45|531.93|534.79|531.27|0
1646940070000|2022-03-10 19:21:10|536.1|532.58|536.1|532.58|536.1|532.58|535.66|532.14|0
1646940080000|2022-03-10 19:21:20|536.31|532.79|537.18|533.66|537.18|533.66|536.31|532.79|0
1646940090000|2022-03-10 19:21:30|537.4|533.88|537.62|534.1|537.62|534.1|537.18|533.66|0
1646940100000|2022-03-10 19:21:40|537.4|533.88|537.18|533.66|537.4|533.88|537.18|533.66|0
1646940110000|2022-03-10 19:21:50|537.4|533.88|537.4|533.88|537.4|533.88|537.4|533.88|0
1646940120000|2022-03-10 19:22:00|536.97|533.45|537.18|533.66|537.18|533.66|536.75|533.23|0
1646940130000|2022-03-10 19:22:10|537.4|533.88|538.71|535.19|538.71|535.19|537.4|533.88|0
1646940140000|2022-03-10 19:22:20|538.27|534.75|538.05|534.53|538.27|534.75|538.05|534.53|0
1646940150000|2022-03-10 19:22:30|538.27|534.75|537.84|534.32|538.27|534.75|537.84|534.32|0
1646940160000|2022-03-10 19:22:40|538.05|534.53|538.05|534.53|538.05|534.53|537.95|534.43|0
1646940170000|2022-03-10 19:22:50|538.27|534.75|539.26|535.74|539.26|535.74|538.27|534.75|0
1646940180000|2022-03-10 19:23:00|539.14|535.62|539.14|535.62|539.14|535.62|538.49|534.97|0
1646940190000|2022-03-10 19:23:10|539.36|535.84|539.14|535.62|539.36|535.84|539.14|535.62|0
1646940200000|2022-03-10 19:23:20|538.93|535.41|538.49|534.97|538.93|535.41|538.49|534.97|0
1646940210000|2022-03-10 19:23:30|538.27|534.75|538.6|535.08|538.6|535.08|538.27|534.75|0
1646940220000|2022-03-10 19:23:40|538.27|534.75|537.84|534.32|538.27|534.75|537.4|533.88|0
1646940230000|2022-03-10 19:23:50|537.62|534.1|539.36|535.84|539.36|535.84|537.62|534.1|0
1646940240000|2022-03-10 19:24:00|538.92|535.4|538.38|534.86|538.92|535.4|538.27|534.75|0
1646940250000|2022-03-10 19:24:10|538.71|535.19|539.36|535.84|539.36|535.84|538.49|534.97|0
1646940260000|2022-03-10 19:24:20|539.58|536.06|539.04|535.52|539.58|536.06|538.92|535.4|0
1646940270000|2022-03-10 19:24:30|539.8|536.28|539.47|535.95|539.8|536.28|539.47|535.95|0
1646940280000|2022-03-10 19:24:40|539.36|535.84|539.8|536.28|539.8|536.28|539.36|535.84|0
1646940290000|2022-03-10 19:24:50|539.58|536.06|540.01|536.49|540.01|536.49|539.14|535.62|0
1646940300000|2022-03-10 19:25:00|539.14|535.62|538.05|534.53|539.14|535.62|538.05|534.53|0
1646940310000|2022-03-10 19:25:10|538.27|534.75|539.14|535.62|539.14|535.62|538.27|534.75|0
1646940320000|2022-03-10 19:25:20|539.36|535.84|539.14|535.62|539.36|535.84|539.14|535.62|0
1646940330000|2022-03-10 19:25:30|538.92|535.4|538.71|535.19|538.92|535.4|538.71|535.19|0
1646940340000|2022-03-10 19:25:40|539.04|535.52|539.14|535.62|539.14|535.62|538.92|535.4|0
1646940350000|2022-03-10 19:25:50|539.58|536.06|538.71|535.19|539.58|536.06|538.71|535.19|0
1646940360000|2022-03-10 19:26:00|537.62|534.1|536.31|532.79|537.62|534.1|536.31|532.79|0
1646940370000|2022-03-10 19:26:10|536.1|532.58|536.75|533.23|536.86|533.34|536.1|532.58|0
1646940380000|2022-03-10 19:26:20|536.43|532.91|536.1|532.58|536.43|532.91|535.66|532.14|0
1646940390000|2022-03-10 19:26:30|535.88|532.36|536.1|532.58|536.1|532.58|535.77|532.25|0
1646940400000|2022-03-10 19:26:40|535.88|532.36|535.77|532.25|535.88|532.36|535.66|532.14|0
1646940410000|2022-03-10 19:26:50|535.66|532.14|535.44|531.92|535.66|532.14|535.23|531.71|0
1646940420000|2022-03-10 19:27:00|535.56|532.04|533.92|530.4|535.66|532.14|533.92|530.4|0
1646940430000|2022-03-10 19:27:10|533.49|529.97|532.62|529.1|533.49|529.97|532.62|529.1|0
1646940440000|2022-03-10 19:27:20|532.84|529.32|532.84|529.32|532.84|529.32|532.62|529.1|0
1646940450000|2022-03-10 19:27:30|532.62|529.1|533.49|529.97|533.49|529.97|532.52|529|0
1646940460000|2022-03-10 19:27:40|534.14|530.62|534.36|530.84|534.36|530.84|533.71|530.19|0
1646940470000|2022-03-10 19:27:50|534.79|531.27|533.92|530.4|534.79|531.27|533.92|530.4|0
1646940480000|2022-03-10 19:28:00|534.14|530.62|534.14|530.62|534.36|530.84|533.92|530.4|0
1646940490000|2022-03-10 19:28:10|534.57|531.05|534.14|530.62|534.57|531.05|533.92|530.4|0
1646940500000|2022-03-10 19:28:20|534.36|530.84|534.14|530.62|534.36|530.84|534.14|530.62|0
1646940510000|2022-03-10 19:28:30|534.04|530.52|534.57|531.05|534.57|531.05|534.04|530.52|0
1646940520000|2022-03-10 19:28:40|534.36|530.84|534.57|531.05|534.57|531.05|534.14|530.62|0
1646940530000|2022-03-10 19:28:50|534.36|530.84|534.14|530.62|534.57|531.05|534.14|530.62|0
1646940540000|2022-03-10 19:29:00|535.01|531.49|535.66|532.14|535.66|532.14|534.69|531.17|0
1646940550000|2022-03-10 19:29:10|535.23|531.71|534.36|530.84|535.23|531.71|534.36|530.84|0
1646940560000|2022-03-10 19:29:20|534.14|530.62|534.57|531.05|534.79|531.27|534.14|530.62|0
1646940570000|2022-03-10 19:29:30|534.36|530.84|533.82|530.3|534.36|530.84|533.71|530.19|0
1646940580000|2022-03-10 19:29:40|534.57|531.05|534.79|531.27|534.79|531.27|534.57|531.05|0
1646940590000|2022-03-10 19:29:50|534.36|530.84|534.47|530.95|534.47|530.95|534.25|530.73|0
1646940600000|2022-03-10 19:30:00|532.62|529.1|528.94|525.42|532.62|529.1|528.94|525.42|0
1646940610000|2022-03-10 19:30:10|529.37|525.85|530.02|526.5|530.45|526.93|529.37|525.85|0
1646940620000|2022-03-10 19:30:20|530.67|527.15|531.97|528.45|531.97|528.45|530.45|526.93|0
1646940630000|2022-03-10 19:30:30|532.4|528.88|532.4|528.88|532.62|529.1|531.97|528.45|0
1646940640000|2022-03-10 19:30:40|531.32|527.8|531.75|528.23|531.75|528.23|531|527.48|0
1646940650000|2022-03-10 19:30:50|532.4|528.88|533.05|529.53|533.27|529.75|532.4|528.88|0
1646940660000|2022-03-10 19:31:00|533.27|529.75|533.27|529.75|533.49|529.97|533.27|529.75|0
1646940670000|2022-03-10 19:31:10|533.49|529.97|533.92|530.4|533.92|530.4|533.27|529.75|0
1646940680000|2022-03-10 19:31:20|533.7|530.18|533.05|529.53|533.7|530.18|533.05|529.53|0
1646940690000|2022-03-10 19:31:30|533.27|529.75|532.62|529.1|533.27|529.75|532.62|529.1|0
1646940700000|2022-03-10 19:31:40|532.19|528.67|532.84|529.32|532.84|529.32|532.19|528.67|0
1646940710000|2022-03-10 19:31:50|533.05|529.53|532.84|529.32|533.49|529.97|532.84|529.32|0
1646940720000|2022-03-10 19:32:00|532.19|528.67|531.54|528.02|532.19|528.67|531.54|528.02|0
1646940730000|2022-03-10 19:32:10|532.19|528.67|532.4|528.88|532.62|529.1|532.19|528.67|0
1646940740000|2022-03-10 19:32:20|531.97|528.45|531.97|528.45|531.97|528.45|531.75|528.23|0
1646940750000|2022-03-10 19:32:30|531.75|528.23|531.32|527.8|531.75|528.23|531.32|527.8|0
1646940760000|2022-03-10 19:32:40|531.54|528.02|531.54|528.02|531.75|528.23|531.32|527.8|0
1646940770000|2022-03-10 19:32:50|532.19|528.67|531.54|528.02|532.19|528.67|531.43|527.91|0
1646940780000|2022-03-10 19:33:00|531.97|528.45|531.54|528.02|532.19|528.67|531.54|528.02|0
1646940790000|2022-03-10 19:33:10|531.65|528.13|532.4|528.88|532.4|528.88|531.65|528.13|0
1646940800000|2022-03-10 19:33:20|532.19|528.67|532.4|528.88|532.4|528.88|532.19|528.67|0
1646940810000|2022-03-10 19:33:30|531.97|528.45|533.05|529.53|533.05|529.53|531.97|528.45|0
1646940820000|2022-03-10 19:33:40|533.27|529.75|533.27|529.75|533.49|529.97|533.27|529.75|0
1646940830000|2022-03-10 19:33:50|533.05|529.53|533.05|529.53|533.05|529.53|533.05|529.53|0
1646940840000|2022-03-10 19:34:00|533.49|529.97|533.27|529.75|533.6|530.08|533.17|529.65|0
1646940850000|2022-03-10 19:34:10|533.7|530.18|534.47|530.95|534.47|530.95|533.7|530.18|0
1646940860000|2022-03-10 19:34:20|534.57|531.05|534.14|530.62|534.79|531.27|534.14|530.62|0
1646940870000|2022-03-10 19:34:30|534.57|531.05|533.92|530.4|534.57|531.05|533.92|530.4|0
1646940880000|2022-03-10 19:34:40|533.49|529.97|534.03|530.51|534.14|530.62|533.27|529.75|0
1646940890000|2022-03-10 19:34:50|534.35|530.83|533.7|530.18|534.35|530.83|533.7|530.18|0
1646940900000|2022-03-10 19:35:00|532.84|529.32|533.49|529.97|533.49|529.97|532.62|529.1|0
1646940910000|2022-03-10 19:35:10|533.27|529.75|533.49|529.97|533.49|529.97|533.05|529.53|0
1646940920000|2022-03-10 19:35:20|532.95|529.43|533.92|530.4|533.92|530.4|532.95|529.43|0
1646940930000|2022-03-10 19:35:30|533.7|530.18|533.92|530.4|533.92|530.4|533.6|530.08|0
1646940940000|2022-03-10 19:35:40|534.35|530.83|534.68|531.16|534.79|531.27|534.14|530.62|0
1646940950000|2022-03-10 19:35:50|534.57|531.05|534.79|531.27|534.79|531.27|534.57|531.05|0
1646940960000|2022-03-10 19:36:00|534.68|531.16|534.35|530.83|534.79|531.27|534.35|530.83|0
1646940970000|2022-03-10 19:36:10|534.14|530.62|533.92|530.4|534.14|530.62|533.92|530.4|0
1646940980000|2022-03-10 19:36:20|533.82|530.3|534.47|530.95|534.47|530.95|533.7|530.18|0
1646940990000|2022-03-10 19:36:30|534.14|530.62|534.14|530.62|534.35|530.83|534.14|530.62|0
1646941000000|2022-03-10 19:36:40|533.92|530.4|534.14|530.62|534.14|530.62|533.92|530.4|0
1646941010000|2022-03-10 19:36:50|534.25|530.73|532.18|528.66|534.25|530.73|532.18|528.66|0
1646941020000|2022-03-10 19:37:00|533.27|529.75|533.27|529.75|533.27|529.75|533.05|529.53|0
1646941030000|2022-03-10 19:37:10|532.84|529.32|533.49|529.97|533.49|529.97|532.62|529.1|0
1646941040000|2022-03-10 19:37:20|533.7|530.18|534.35|530.83|534.35|530.83|533.7|530.18|0
1646941050000|2022-03-10 19:37:30|532.84|529.32|533.05|529.53|533.05|529.53|532.62|529.1|0
1646941060000|2022-03-10 19:37:40|533.27|529.75|533.27|529.75|533.7|530.18|533.27|529.75|0
1646941070000|2022-03-10 19:37:50|533.05|529.53|532.4|528.88|533.05|529.53|532.4|528.88|0
1646941080000|2022-03-10 19:38:00|531.53|528.01|531.53|528.01|531.75|528.23|531.32|527.8|0
1646941090000|2022-03-10 19:38:10|531.97|528.45|531.32|527.8|531.97|528.45|531.32|527.8|0
1646941100000|2022-03-10 19:38:20|531.1|527.58|531.1|527.58|531.1|527.58|530.88|527.36|0
1646941110000|2022-03-10 19:38:30|530.88|527.36|529.48|525.96|530.88|527.36|529.37|525.85|0
1646941120000|2022-03-10 19:38:40|529.58|526.06|530.02|526.5|530.02|526.5|529.58|526.06|0
1646941130000|2022-03-10 19:38:50|530.67|527.15|531.1|527.58|531.21|527.69|530.67|527.15|0
1646941140000|2022-03-10 19:39:00|531.53|528.01|530.45|526.93|531.53|528.01|530.23|526.71|0
1646941150000|2022-03-10 19:39:10|530.67|527.15|530.88|527.36|530.88|527.36|530.67|527.15|0
1646941160000|2022-03-10 19:39:20|530.45|526.93|531.32|527.8|531.32|527.8|530.45|526.93|0
1646941170000|2022-03-10 19:39:30|531.53|528.01|532.18|528.66|532.18|528.66|531.53|528.01|0
1646941180000|2022-03-10 19:39:40|532.4|528.88|532.18|528.66|532.4|528.88|532.18|528.66|0
1646941190000|2022-03-10 19:39:50|531.75|528.23|532.83|529.31|532.83|529.31|531.75|528.23|0
1646941200000|2022-03-10 19:40:00|532.4|528.88|531.97|528.45|532.4|528.88|531.97|528.45|0
1646941210000|2022-03-10 19:40:10|532.18|528.66|531.97|528.45|532.62|529.1|531.97|528.45|0
1646941220000|2022-03-10 19:40:20|532.18|528.66|531.97|528.45|532.18|528.66|531.97|528.45|0
1646941230000|2022-03-10 19:40:30|532.18|528.66|532.18|528.66|532.18|528.66|531.75|528.23|0
1646941240000|2022-03-10 19:40:40|531.75|528.23|532.18|528.66|532.18|528.66|531.53|528.01|0
1646941250000|2022-03-10 19:40:50|531.75|528.23|532.18|528.66|532.18|528.66|531.75|528.23|0
1646941260000|2022-03-10 19:41:00|531.97|528.45|531.53|528.01|531.97|528.45|531.53|528.01|0
1646941270000|2022-03-10 19:41:10|531.97|528.45|531.97|528.45|531.97|528.45|531.75|528.23|0
1646941280000|2022-03-10 19:41:20|531.75|528.23|531.97|528.45|531.97|528.45|531.75|528.23|0
1646941290000|2022-03-10 19:41:30|531.75|528.23|530.67|527.15|531.97|528.45|530.67|527.15|0
1646941300000|2022-03-10 19:41:40|530.88|527.36|530.67|527.15|530.88|527.36|530.67|527.15|0
1646941310000|2022-03-10 19:41:50|530.88|527.36|531.32|527.8|531.32|527.8|530.88|527.36|0
1646941320000|2022-03-10 19:42:00|531.53|528.01|533.05|529.53|533.05|529.53|531.53|528.01|0
1646941330000|2022-03-10 19:42:10|532.73|529.21|533.05|529.53|533.27|529.75|532.73|529.21|0
1646941350000|2022-03-10 19:42:30|532.18|528.66|531.75|528.23|532.18|528.66|531.75|528.23|0
1646941360000|2022-03-10 19:42:40|531.53|528.01|532.83|529.31|532.83|529.31|531.53|528.01|0
1646941370000|2022-03-10 19:42:50|533.48|529.96|532.62|529.1|533.48|529.96|532.4|528.88|0
1646941380000|2022-03-10 19:43:00|532.18|528.66|533.38|529.86|533.38|529.86|532.18|528.66|0
1646941390000|2022-03-10 19:43:10|533.27|529.75|533.48|529.96|533.7|530.18|533.27|529.75|0
1646941400000|2022-03-10 19:43:20|533.7|530.18|533.92|530.4|534.14|530.62|533.7|530.18|0
1646941410000|2022-03-10 19:43:30|534.14|530.62|534.47|530.95|534.57|531.05|534.14|530.62|0
1646941420000|2022-03-10 19:43:40|534.35|530.83|535|531.48|535|531.48|534.35|530.83|0
1646941430000|2022-03-10 19:43:50|534.79|531.27|536.31|532.79|536.52|533|534.79|531.27|0
1646941440000|2022-03-10 19:44:00|535.99|532.47|535.66|532.14|536.09|532.57|535.66|532.14|0
1646941450000|2022-03-10 19:44:10|536.52|533|536.96|533.44|536.96|533.44|536.52|533|0
1646941460000|2022-03-10 19:44:20|536.52|533|536.09|532.57|536.52|533|535.87|532.35|0
1646941470000|2022-03-10 19:44:30|535.87|532.35|536.31|532.79|536.64|533.12|535.87|532.35|0
1646941480000|2022-03-10 19:44:40|536.09|532.57|535.22|531.7|536.09|532.57|535|531.48|0
1646941490000|2022-03-10 19:44:50|535.44|531.92|535.87|532.35|535.87|532.35|535.44|531.92|0
1646941500000|2022-03-10 19:45:00|536.96|533.44|536.09|532.57|536.96|533.44|535.44|531.92|0
1646941510000|2022-03-10 19:45:10|536.52|533|536.31|532.79|536.52|533|536.09|532.57|0
1646941520000|2022-03-10 19:45:20|535.87|532.35|536.09|532.57|536.09|532.57|535.65|532.13|0
1646941530000|2022-03-10 19:45:30|536.31|532.79|536.31|532.79|536.31|532.79|536.09|532.57|0
1646941540000|2022-03-10 19:45:40|535.87|532.35|535|531.48|535.87|532.35|535|531.48|0
1646941550000|2022-03-10 19:45:50|535.22|531.7|535.22|531.7|535.44|531.92|535.22|531.7|0
1646941560000|2022-03-10 19:46:00|535.87|532.35|535.33|531.81|535.87|532.35|535.33|531.81|0
1646941570000|2022-03-10 19:46:10|535.22|531.7|535.44|531.92|535.44|531.92|535.22|531.7|0
1646941580000|2022-03-10 19:46:20|535.65|532.13|536.09|532.57|536.09|532.57|535.65|532.13|0
1646941590000|2022-03-10 19:46:30|536.31|532.79|535.87|532.35|536.31|532.79|535.65|532.13|0
1646941600000|2022-03-10 19:46:40|536.31|532.79|536.52|533|536.64|533.12|536.09|532.57|0
1646941610000|2022-03-10 19:46:50|536.31|532.79|536.31|532.79|536.31|532.79|536.31|532.79|0
1646941620000|2022-03-10 19:47:00|536.09|532.57|536.09|532.57|536.09|532.57|535.87|532.35|0
1646941630000|2022-03-10 19:47:10|536.42|532.9|535.65|532.13|536.42|532.9|535.44|531.92|0
1646941640000|2022-03-10 19:47:20|535.44|531.92|535.44|531.92|535.87|532.35|535.44|531.92|0
1646941650000|2022-03-10 19:47:30|535.55|532.03|533.92|530.4|535.55|532.03|533.7|530.18|0
1646941660000|2022-03-10 19:47:40|533.48|529.96|533.7|530.18|533.92|530.4|533.48|529.96|0
1646941670000|2022-03-10 19:47:50|533.27|529.75|532.18|528.66|533.48|529.96|532.18|528.66|0
1646941680000|2022-03-10 19:48:00|531.96|528.44|530.88|527.36|532.18|528.66|530.88|527.36|0
1646941690000|2022-03-10 19:48:10|531.31|527.79|528.5|524.98|531.31|527.79|528.07|524.55|0
1646941700000|2022-03-10 19:48:20|528.61|525.09|528.07|524.55|528.72|525.2|528.07|524.55|0
1646941710000|2022-03-10 19:48:30|527.64|524.12|527.53|524.01|527.64|524.12|527.42|523.9|0
1646941720000|2022-03-10 19:48:40|528.07|524.55|527.75|524.23|528.07|524.55|527.75|524.23|0
1646941730000|2022-03-10 19:48:50|527.64|524.12|527.2|523.68|527.64|524.12|527.2|523.68|0
1646941740000|2022-03-10 19:49:00|525.48|521.96|526.12|522.6|526.12|522.6|525.48|521.96|0
1646941750000|2022-03-10 19:49:10|526.56|523.04|527.2|523.68|527.42|523.9|526.56|523.04|0
1646941760000|2022-03-10 19:49:20|527.64|524.12|527.85|524.33|527.85|524.33|527.64|524.12|0
1646941770000|2022-03-10 19:49:30|528.07|524.55|527.85|524.33|528.07|524.55|527.64|524.12|0
1646941780000|2022-03-10 19:49:40|527.64|524.12|527.2|523.68|527.64|524.12|527.2|523.68|0
1646941790000|2022-03-10 19:49:50|526.77|523.25|525.91|522.39|526.77|523.25|525.91|522.39|0
1646941800000|2022-03-10 19:50:00|525.48|521.96|524.83|521.31|525.91|522.39|524.83|521.31|0
1646941810000|2022-03-10 19:50:10|525.04|521.52|524.18|520.66|525.04|521.52|523.97|520.45|0
1646941820000|2022-03-10 19:50:20|523.97|520.45|523.53|520.01|523.97|520.45|523.32|519.8|0
1646941830000|2022-03-10 19:50:30|523.65|520.13|523.75|520.23|523.75|520.23|523.53|520.01|0
1646941840000|2022-03-10 19:50:40|523.97|520.45|524.83|521.31|524.83|521.31|523.97|520.45|0
1646941850000|2022-03-10 19:50:50|525.04|521.52|525.48|521.96|525.48|521.96|525.04|521.52|0
1646941860000|2022-03-10 19:51:00|526.02|522.5|526.34|522.82|526.34|522.82|525.91|522.39|0
1646941870000|2022-03-10 19:51:10|526.55|523.03|526.77|523.25|526.77|523.25|526.55|523.03|0
1646941880000|2022-03-10 19:51:20|526.55|523.03|527.42|523.9|527.42|523.9|526.55|523.03|0
1646941890000|2022-03-10 19:51:30|527.2|523.68|526.77|523.25|527.2|523.68|526.77|523.25|0
1646941900000|2022-03-10 19:51:40|526.99|523.47|526.99|523.47|527.2|523.68|526.77|523.25|0
1646941910000|2022-03-10 19:51:50|526.77|523.25|526.77|523.25|527.42|523.9|526.77|523.25|0
1646941920000|2022-03-10 19:52:00|526.99|523.47|526.12|522.6|527.63|524.11|526.12|522.6|0
1646941930000|2022-03-10 19:52:10|525.91|522.39|526.02|522.5|526.02|522.5|525.69|522.17|0
1646941940000|2022-03-10 19:52:20|525.91|522.39|525.47|521.95|525.91|522.39|525.26|521.74|0
1646941950000|2022-03-10 19:52:30|525.37|521.85|525.69|522.17|525.69|522.17|525.37|521.85|0
1646941960000|2022-03-10 19:52:40|525.47|521.95|526.02|522.5|526.02|522.5|525.47|521.95|0
1646941970000|2022-03-10 19:52:50|525.91|522.39|525.69|522.17|525.91|522.39|525.69|522.17|0
1646941980000|2022-03-10 19:53:00|525.91|522.39|526.12|522.6|526.12|522.6|525.91|522.39|0
1646941990000|2022-03-10 19:53:10|526.02|522.5|525.91|522.39|526.34|522.82|525.91|522.39|0
1646942000000|2022-03-10 19:53:20|526.12|522.6|526.77|523.25|526.77|523.25|526.12|522.6|0
1646942010000|2022-03-10 19:53:30|526.34|522.82|525.04|521.52|526.34|522.82|525.04|521.52|0
1646942020000|2022-03-10 19:53:40|525.26|521.74|525.04|521.52|525.26|521.74|524.83|521.31|0
1646942030000|2022-03-10 19:53:50|525.91|522.39|526.23|522.71|526.23|522.71|525.91|522.39|0
1646942040000|2022-03-10 19:54:00|526.77|523.25|527.2|523.68|527.2|523.68|526.77|523.25|0
1646942050000|2022-03-10 19:54:10|527.63|524.11|527.85|524.33|527.85|524.33|527.63|524.11|0
1646942060000|2022-03-10 19:54:20|527.63|524.11|527.85|524.33|527.85|524.33|527.63|524.11|0
1646942070000|2022-03-10 19:54:30|527.42|523.9|527.85|524.33|527.85|524.33|527.42|523.9|0
1646942080000|2022-03-10 19:54:40|527.63|524.11|528.07|524.55|528.07|524.55|527.42|523.9|0
1646942090000|2022-03-10 19:54:50|527.85|524.33|528.07|524.55|528.07|524.55|527.63|524.11|0
1646942100000|2022-03-10 19:55:00|527.85|524.33|527.63|524.11|527.85|524.33|527.42|523.9|0
1646942110000|2022-03-10 19:55:10|527.42|523.9|526.77|523.25|527.42|523.9|526.77|523.25|0
1646942120000|2022-03-10 19:55:20|526.34|522.82|526.55|523.03|526.88|523.36|526.34|522.82|0
1646942130000|2022-03-10 19:55:30|526.12|522.6|526.12|522.6|526.12|522.6|526.12|522.6|0
1646942140000|2022-03-10 19:55:40|525.69|522.17|526.12|522.6|526.12|522.6|525.69|522.17|0
1646942150000|2022-03-10 19:55:50|526.34|522.82|526.88|523.36|526.88|523.36|526.34|522.82|0
1646942160000|2022-03-10 19:56:00|526.77|523.25|525.69|522.17|527.31|523.79|525.69|522.17|0
1646942170000|2022-03-10 19:56:10|526.02|522.5|525.69|522.17|526.12|522.6|525.69|522.17|0
1646942180000|2022-03-10 19:56:20|525.91|522.39|525.91|522.39|525.91|522.39|525.47|521.95|0
1646942190000|2022-03-10 19:56:30|525.69|522.17|525.69|522.17|525.69|522.17|525.47|521.95|0
1646942200000|2022-03-10 19:56:40|525.91|522.39|525.69|522.17|525.91|522.39|525.69|522.17|0
1646942210000|2022-03-10 19:56:50|525.91|522.39|525.04|521.52|525.91|522.39|525.04|521.52|0
1646942220000|2022-03-10 19:57:00|525.26|521.74|525.69|522.17|525.69|522.17|525.26|521.74|0
1646942230000|2022-03-10 19:57:10|525.91|522.39|525.9|522.38|525.91|522.39|525.69|522.17|0
1646942240000|2022-03-10 19:57:20|525.69|522.17|525.47|521.95|525.69|522.17|525.26|521.74|0
1646942250000|2022-03-10 19:57:30|525.9|522.38|525.8|522.28|525.9|522.38|525.69|522.17|0
1646942260000|2022-03-10 19:57:40|526.12|522.6|525.26|521.74|526.12|522.6|525.26|521.74|0
1646942270000|2022-03-10 19:57:50|525.47|521.95|525.37|521.85|525.47|521.95|525.26|521.74|0
1646942280000|2022-03-10 19:58:00|525.26|521.74|526.34|522.82|526.34|522.82|525.26|521.74|0
1646942290000|2022-03-10 19:58:10|526.12|522.6|525.47|521.95|526.12|522.6|525.47|521.95|0
1646942300000|2022-03-10 19:58:20|525.69|522.17|525.04|521.52|525.69|522.17|525.04|521.52|0
1646942310000|2022-03-10 19:58:30|525.26|521.74|525.04|521.52|525.26|521.74|524.83|521.31|0
1646942320000|2022-03-10 19:58:40|524.94|521.42|525.9|522.38|526.12|522.6|524.94|521.42|0
1646942330000|2022-03-10 19:58:50|526.34|522.82|526.02|522.5|526.34|522.82|525.69|522.17|0
1646942340000|2022-03-10 19:59:00|525.9|522.38|526.12|522.6|526.55|523.03|525.9|522.38|0
1646942350000|2022-03-10 19:59:10|526.02|522.5|526.34|522.82|526.34|522.82|526.02|522.5|0
1646942360000|2022-03-10 19:59:20|526.12|522.6|526.98|523.46|526.98|523.46|525.9|522.38|0
1646942370000|2022-03-10 19:59:30|527.1|523.58|528.06|524.54|528.06|524.54|526.98|523.46|0
1646942380000|2022-03-10 19:59:40|528.5|524.98|527.63|524.11|528.5|524.98|527.63|524.11|0
1646942390000|2022-03-10 19:59:50|527.42|523.9|527.2|523.68|527.42|523.9|526.98|523.46|0
1646942400000|2022-03-10 20:00:00|526.12|522.6|527.1|523.58|527.1|523.58|526.12|522.6|0
1646942410000|2022-03-10 20:00:10|527.31|523.79|527.96|524.44|528.06|524.54|527.31|523.79|0
1646942420000|2022-03-10 20:00:20|528.06|524.54|528.5|524.98|528.71|525.19|528.06|524.54|0
1646942430000|2022-03-10 20:00:30|528.71|525.19|529.15|525.63|529.15|525.63|528.71|525.19|0
1646942440000|2022-03-10 20:00:40|529.36|525.84|528.93|525.41|529.36|525.84|528.93|525.41|0
1646942450000|2022-03-10 20:00:50|529.15|525.63|528.93|525.41|529.15|525.63|528.93|525.41|0
1646942460000|2022-03-10 20:01:00|528.71|525.19|529.36|525.84|529.36|525.84|528.71|525.19|0
1646942470000|2022-03-10 20:01:10|529.58|526.06|530.88|527.36|530.88|527.36|529.58|526.06|0
1646942480000|2022-03-10 20:01:20|530.99|527.47|531.53|528.01|531.53|528.01|530.66|527.14|0
1646942490000|2022-03-10 20:01:30|531.31|527.79|530.23|526.71|531.31|527.79|530.23|526.71|0
1646942500000|2022-03-10 20:01:40|530.88|527.36|531.21|527.69|531.74|528.22|530.88|527.36|0
1646942510000|2022-03-10 20:01:50|531.53|528.01|531.74|528.22|531.74|528.22|531.31|527.79|0
1646942520000|2022-03-10 20:02:00|530.88|527.36|530.66|527.14|530.88|527.36|530.44|526.92|0
1646942530000|2022-03-10 20:02:10|530.88|527.36|530.44|526.92|530.88|527.36|530.44|526.92|0
1646942540000|2022-03-10 20:02:20|530.88|527.36|530.88|527.36|531.21|527.69|530.88|527.36|0
1646942550000|2022-03-10 20:02:30|530.44|526.92|530.66|527.14|530.66|527.14|530.44|526.92|0
1646942560000|2022-03-10 20:02:40|530.88|527.36|530.88|527.36|531.09|527.57|530.88|527.36|0
1646942570000|2022-03-10 20:02:50|530.56|527.04|530.44|526.92|530.56|527.04|530.44|526.92|0
1646942580000|2022-03-10 20:03:00|531.31|527.79|530.88|527.36|531.31|527.79|530.88|527.36|0
1646942590000|2022-03-10 20:03:10|530.66|527.14|530.66|527.14|531.09|527.57|530.66|527.14|0
1646942600000|2022-03-10 20:03:20|530.77|527.25|530.88|527.36|530.88|527.36|530.77|527.25|0
1646942610000|2022-03-10 20:03:30|530.99|527.47|530.66|527.14|531.42|527.9|530.66|527.14|0
1646942620000|2022-03-10 20:03:40|530.44|526.92|528.93|525.41|530.44|526.92|528.93|525.41|0
1646942630000|2022-03-10 20:03:50|529.47|525.95|530.44|526.92|530.56|527.04|529.47|525.95|0
1646942640000|2022-03-10 20:04:00|529.36|525.84|530.01|526.49|530.01|526.49|529.36|525.84|0
1646942650000|2022-03-10 20:04:10|531.31|527.79|533.04|529.52|533.04|529.52|531.31|527.79|0
1646942660000|2022-03-10 20:04:20|533.69|530.17|532.61|529.09|533.69|530.17|532.61|529.09|0
1646942670000|2022-03-10 20:04:30|533.26|529.74|533.48|529.96|533.48|529.96|533.04|529.52|0
1646942680000|2022-03-10 20:04:40|534.35|530.83|534.13|530.61|534.78|531.26|534.13|530.61|0
1646942690000|2022-03-10 20:04:50|533.91|530.39|534.35|530.83|534.78|531.26|533.91|530.39|0
1646942700000|2022-03-10 20:05:00|533.91|530.39|533.26|529.74|533.91|530.39|533.26|529.74|0
1646942710000|2022-03-10 20:05:10|532.83|529.31|533.48|529.96|533.48|529.96|532.83|529.31|0
1646942720000|2022-03-10 20:05:20|533.37|529.85|532.18|528.66|533.37|529.85|532.18|528.66|0
1646942730000|2022-03-10 20:05:30|532.83|529.31|532.83|529.31|533.04|529.52|532.83|529.31|0
1646942740000|2022-03-10 20:05:40|533.04|529.52|533.26|529.74|533.26|529.74|532.83|529.31|0
1646942750000|2022-03-10 20:05:50|533.04|529.52|532.61|529.09|533.04|529.52|532.61|529.09|0
1646942760000|2022-03-10 20:06:00|532.18|528.66|533.48|529.96|533.48|529.96|531.96|528.44|0
1646942770000|2022-03-10 20:06:10|533.91|530.39|534.78|531.26|534.78|531.26|533.91|530.39|0
1646942780000|2022-03-10 20:06:20|534.56|531.04|535|531.48|535|531.48|534.56|531.04|0
1646942790000|2022-03-10 20:06:30|534.78|531.26|534.56|531.04|534.78|531.26|534.56|531.04|0
1646942800000|2022-03-10 20:06:40|534.78|531.26|534.13|530.61|534.78|531.26|533.91|530.39|0
1646942810000|2022-03-10 20:06:50|534.56|531.04|534.35|530.83|534.56|531.04|534.13|530.61|0
1646942820000|2022-03-10 20:07:00|535.87|532.35|535.65|532.13|535.87|532.35|535.65|532.13|0
1646942830000|2022-03-10 20:07:10|535.87|532.35|536.08|532.56|536.08|532.56|535.87|532.35|0
1646942840000|2022-03-10 20:07:20|536.52|533|536.52|533|536.52|533|536.3|532.78|0
1646942850000|2022-03-10 20:07:30|536.3|532.78|536.3|532.78|536.52|533|536.3|532.78|0
1646942860000|2022-03-10 20:07:40|536.08|532.56|536.63|533.11|536.63|533.11|536.08|532.56|0
1646942870000|2022-03-10 20:07:50|536.85|533.33|537.39|533.87|537.39|533.87|536.63|533.11|0
1646942880000|2022-03-10 20:08:00|537.17|533.65|536.95|533.43|537.17|533.65|536.52|533|0
1646942890000|2022-03-10 20:08:10|538.48|534.96|539.02|535.5|539.02|535.5|538.48|534.96|0
1646942900000|2022-03-10 20:08:20|538.26|534.74|538.37|534.85|538.69|535.17|538.04|534.52|0
1646942910000|2022-03-10 20:08:30|538.69|535.17|539.35|535.83|539.56|536.04|538.69|535.17|0
1646942920000|2022-03-10 20:08:40|539.13|535.61|538.69|535.17|539.13|535.61|538.48|534.96|0
1646942930000|2022-03-10 20:08:50|538.26|534.74|537.82|534.3|538.26|534.74|537.82|534.3|0
1646942940000|2022-03-10 20:09:00|537.17|533.65|538.48|534.96|538.48|534.96|537.17|533.65|0
1646942950000|2022-03-10 20:09:10|538.04|534.52|537.82|534.3|538.15|534.63|537.82|534.3|0
1646942960000|2022-03-10 20:09:20|538.04|534.52|538.15|534.63|538.15|534.63|538.04|534.52|0
1646942970000|2022-03-10 20:09:30|537.6|534.08|537.17|533.65|537.6|534.08|537.17|533.65|0
1646942980000|2022-03-10 20:09:40|536.95|533.43|537.17|533.65|537.17|533.65|536.95|533.43|0
1646942990000|2022-03-10 20:09:50|536.95|533.43|536.3|532.78|536.95|533.43|536.3|532.78|0
1646943000000|2022-03-10 20:10:00|535.86|532.34|535.86|532.34|535.86|532.34|535.86|532.34|0
1646943010000|2022-03-10 20:10:10|536.08|532.56|535.86|532.34|536.08|532.56|535.65|532.13|0
1646943020000|2022-03-10 20:10:20|535.65|532.13|535|531.48|535.65|532.13|535|531.48|0
1646943030000|2022-03-10 20:10:30|535.21|531.69|535.21|531.69|535.33|531.81|535.21|531.69|0
1646943040000|2022-03-10 20:10:40|535.43|531.91|536.73|533.21|536.73|533.21|535.43|531.91|0
1646943050000|2022-03-10 20:10:50|537.17|533.65|536.52|533|537.17|533.65|536.52|533|0
1646943060000|2022-03-10 20:11:00|535.86|532.34|535.21|531.69|535.86|532.34|535.11|531.59|0
1646943070000|2022-03-10 20:11:10|535|531.48|534.34|530.82|535.21|531.69|534.34|530.82|0
1646943080000|2022-03-10 20:11:20|534.78|531.26|535.43|531.91|535.43|531.91|534.56|531.04|0
1646943090000|2022-03-10 20:11:30|535.65|532.13|535.98|532.46|535.98|532.46|535.65|532.13|0
1646943100000|2022-03-10 20:11:40|535.86|532.34|536.3|532.78|536.52|533|535.86|532.34|0
1646943110000|2022-03-10 20:11:50|535.86|532.34|535.86|532.34|535.86|532.34|535.21|531.69|0
1646943120000|2022-03-10 20:12:00|535.43|531.91|534.78|531.26|535.43|531.91|534.78|531.26|0
1646943130000|2022-03-10 20:12:10|534.99|531.47|534.78|531.26|534.99|531.47|534.78|531.26|0
1646943140000|2022-03-10 20:12:20|534.89|531.37|534.56|531.04|534.89|531.37|534.56|531.04|0
1646943150000|2022-03-10 20:12:30|533.91|530.39|536.08|532.56|536.08|532.56|533.91|530.39|0
1646943160000|2022-03-10 20:12:40|536.3|532.78|534.78|531.26|536.3|532.78|534.78|531.26|0
1646943170000|2022-03-10 20:12:50|534.13|530.61|534.13|530.61|534.34|530.82|534.13|530.61|0
1646943180000|2022-03-10 20:13:00|534.34|530.82|534.99|531.47|534.99|531.47|534.34|530.82|0
1646943190000|2022-03-10 20:13:10|535.43|531.91|534.78|531.26|535.43|531.91|534.78|531.26|0
1646943200000|2022-03-10 20:13:20|534.99|531.47|534.99|531.47|534.99|531.47|534.78|531.26|0
1646943210000|2022-03-10 20:13:30|535.11|531.59|535.21|531.69|535.21|531.69|535.11|531.59|0
1646943220000|2022-03-10 20:13:40|534.99|531.47|534.89|531.37|534.99|531.47|534.78|531.26|0
1646943230000|2022-03-10 20:13:50|534.56|531.04|533.91|530.39|534.56|531.04|533.91|530.39|0
1646943240000|2022-03-10 20:14:00|533.04|529.52|533.04|529.52|533.26|529.74|533.04|529.52|0
1646943250000|2022-03-10 20:14:10|532.17|528.65|532.39|528.87|532.5|528.98|532.17|528.65|0
1646943260000|2022-03-10 20:14:20|531.85|528.33|532.5|528.98|532.5|528.98|531.85|528.33|0
1646943270000|2022-03-10 20:14:30|531.96|528.44|531.74|528.22|532.17|528.65|531.74|528.22|0
1646943280000|2022-03-10 20:14:40|531.64|528.12|530.22|526.7|531.64|528.12|530.22|526.7|0
1646943290000|2022-03-10 20:14:50|530.44|526.92|531.09|527.57|531.09|527.57|530.44|526.92|0
1646943300000|2022-03-10 20:15:00|530.87|527.35|531.31|527.79|531.31|527.79|530.87|527.35|0
1646943310000|2022-03-10 20:15:10|531.64|528.12|532.39|528.87|532.39|528.87|531.64|528.12|0
1646943320000|2022-03-10 20:15:20|532.82|529.3|532.39|528.87|533.26|529.74|532.39|528.87|0
1646943330000|2022-03-10 20:15:30|532.17|528.65|533.04|529.52|533.04|529.52|532.17|528.65|0
1646943340000|2022-03-10 20:15:40|532.17|528.65|532.07|528.55|532.61|529.09|532.07|528.55|0
1646943350000|2022-03-10 20:15:50|531.96|528.44|532.07|528.55|532.07|528.55|531.09|527.57|0
1646943360000|2022-03-10 20:16:00|532.17|528.65|531.52|528|532.17|528.65|531.31|527.79|0
1646943370000|2022-03-10 20:16:10|531.96|528.44|530.01|526.49|531.96|528.44|530.01|526.49|0
1646943380000|2022-03-10 20:16:20|528.28|524.76|529.14|525.62|529.14|525.62|528.28|524.76|0
1646943390000|2022-03-10 20:16:30|529.79|526.27|529.79|526.27|530.01|526.49|529.57|526.05|0
1646943400000|2022-03-10 20:16:40|529.69|526.17|529.57|526.05|529.79|526.27|529.36|525.84|0
1646943410000|2022-03-10 20:16:50|530.01|526.49|529.14|525.62|530.01|526.49|529.14|525.62|0
1646943420000|2022-03-10 20:17:00|529.57|526.05|530.66|527.14|530.66|527.14|529.57|526.05|0
1646943430000|2022-03-10 20:17:10|529.57|526.05|529.14|525.62|529.57|526.05|529.14|525.62|0
1646943440000|2022-03-10 20:17:20|529.25|525.73|529.14|525.62|529.25|525.73|529.14|525.62|0
1646943450000|2022-03-10 20:17:30|529.57|526.05|529.36|525.84|529.57|526.05|529.36|525.84|0
1646943460000|2022-03-10 20:17:40|529.47|525.95|529.79|526.27|529.79|526.27|529.14|525.62|0
1646943470000|2022-03-10 20:17:50|530.01|526.49|529.79|526.27|530.01|526.49|529.57|526.05|0
1646943480000|2022-03-10 20:18:00|529.14|525.62|530.01|526.49|530.01|526.49|529.14|525.62|0
1646943490000|2022-03-10 20:18:10|530.44|526.92|530.44|526.92|530.66|527.14|530.22|526.7|0
1646943500000|2022-03-10 20:18:20|530.55|527.03|530.65|527.13|530.65|527.13|530.22|526.7|0
1646943510000|2022-03-10 20:18:30|530.87|527.35|532.61|529.09|532.61|529.09|530.87|527.35|0
1646943520000|2022-03-10 20:18:40|531.95|528.43|531.95|528.43|531.95|528.43|531.63|528.11|0
1646943530000|2022-03-10 20:18:50|531.52|528|532.17|528.65|532.61|529.09|531.52|528|0
1646943540000|2022-03-10 20:19:00|531.74|528.22|532.5|528.98|532.61|529.09|531.74|528.22|0
1646943550000|2022-03-10 20:19:10|532.17|528.65|532.93|529.41|532.93|529.41|532.17|528.65|0
1646943560000|2022-03-10 20:19:20|532.82|529.3|533.04|529.52|533.26|529.74|532.82|529.3|0
1646943570000|2022-03-10 20:19:30|532.82|529.3|533.26|529.74|533.47|529.95|532.82|529.3|0
1646943580000|2022-03-10 20:19:40|533.47|529.95|533.04|529.52|533.47|529.95|533.04|529.52|0
1646943590000|2022-03-10 20:19:50|533.26|529.74|532.17|528.65|533.26|529.74|532.17|528.65|0
1646943600000|2022-03-10 20:20:00|532.39|528.87|532.5|528.98|532.6|529.08|531.95|528.43|0
1646943610000|2022-03-10 20:20:10|532.17|528.65|532.6|529.08|532.6|529.08|532.17|528.65|0
1646943620000|2022-03-10 20:20:20|532.17|528.65|532.6|529.08|532.6|529.08|532.17|528.65|0
1646943630000|2022-03-10 20:20:30|532.17|528.65|532.17|528.65|532.17|528.65|532.17|528.65|0
1646943640000|2022-03-10 20:20:40|532.28|528.76|530.44|526.92|532.28|528.76|530.44|526.92|0
1646943650000|2022-03-10 20:20:50|529.57|526.05|530.22|526.7|530.22|526.7|529.57|526.05|0
1646943660000|2022-03-10 20:21:00|530|526.48|530.65|527.13|530.87|527.35|530|526.48|0
1646943670000|2022-03-10 20:21:10|531.3|527.78|531.3|527.78|531.52|528|531.3|527.78|0
1646943680000|2022-03-10 20:21:20|531.74|528.22|531.95|528.43|531.95|528.43|531.74|528.22|0
1646943690000|2022-03-10 20:21:30|531.74|528.22|531.95|528.43|531.95|528.43|531.52|528|0
1646943700000|2022-03-10 20:21:40|532.17|528.65|532.17|528.65|532.6|529.08|532.17|528.65|0
1646943710000|2022-03-10 20:21:50|531.52|528|533.15|529.63|533.15|529.63|531.52|528|0
1646943720000|2022-03-10 20:22:00|533.69|530.17|533.04|529.52|533.69|530.17|533.04|529.52|0
1646943730000|2022-03-10 20:22:10|532.93|529.41|533.47|529.95|533.47|529.95|532.93|529.41|0
1646943740000|2022-03-10 20:22:20|533.69|530.17|534.56|531.04|534.56|531.04|533.69|530.17|0
1646943750000|2022-03-10 20:22:30|534.89|531.37|534.56|531.04|534.89|531.37|534.56|531.04|0
1646943760000|2022-03-10 20:22:40|534.45|530.93|535.43|531.91|535.43|531.91|534.45|530.93|0
1646943770000|2022-03-10 20:22:50|535.76|532.24|535.43|531.91|535.76|532.24|535.21|531.69|0
1646943780000|2022-03-10 20:23:00|535.64|532.12|537.17|533.65|537.17|533.65|535.64|532.12|0
1646943790000|2022-03-10 20:23:10|538.47|534.95|539.56|536.04|539.56|536.04|538.47|534.95|0
1646943800000|2022-03-10 20:23:20|539.46|535.94|539.46|535.94|539.46|535.94|539.46|535.94|0
1646943810000|2022-03-10 20:23:30|539.34|535.82|539.78|536.26|540.21|536.69|539.34|535.82|0
1646943820000|2022-03-10 20:23:40|540|536.48|539.78|536.26|540|536.48|539.56|536.04|0
1646943830000|2022-03-10 20:23:50|540|536.48|539.56|536.04|540|536.48|539.56|536.04|0
1646943840000|2022-03-10 20:24:00|539.78|536.26|539.56|536.04|539.78|536.26|539.56|536.04|0
1646943850000|2022-03-10 20:24:10|538.91|535.39|539.34|535.82|539.46|535.94|538.91|535.39|0
1646943860000|2022-03-10 20:24:20|539.56|536.04|539.24|535.72|539.56|536.04|539.12|535.6|0
1646943870000|2022-03-10 20:24:30|539.78|536.26|539.12|535.6|539.78|536.26|539.12|535.6|0
1646943880000|2022-03-10 20:24:40|538.91|535.39|538.47|534.95|538.91|535.39|538.37|534.85|0
1646943890000|2022-03-10 20:24:50|538.25|534.73|538.04|534.52|538.69|535.17|538.04|534.52|0
1646943900000|2022-03-10 20:25:00|538.47|534.95|538.8|535.28|538.91|535.39|538.47|534.95|0
1646943910000|2022-03-10 20:25:10|539.12|535.6|536.51|532.99|539.12|535.6|536.51|532.99|0
1646943920000|2022-03-10 20:25:20|536.73|533.21|537.16|533.64|537.16|533.64|536.73|533.21|0
1646943930000|2022-03-10 20:25:30|536.73|533.21|536.95|533.43|536.95|533.43|536.73|533.21|0
1646943940000|2022-03-10 20:25:40|536.73|533.21|536.73|533.21|536.73|533.21|536.73|533.21|0
1646943950000|2022-03-10 20:25:50|536.51|532.99|536.51|532.99|536.63|533.11|536.51|532.99|0
1646943960000|2022-03-10 20:26:00|536.29|532.77|536.19|532.67|536.29|532.77|536.19|532.67|0
1646943970000|2022-03-10 20:26:10|535.43|531.91|534.99|531.47|535.43|531.91|534.77|531.25|0
1646943980000|2022-03-10 20:26:20|534.77|531.25|533.9|530.38|534.77|531.25|533.69|530.17|0
1646943990000|2022-03-10 20:26:30|534.34|530.82|536.08|532.56|536.08|532.56|534.34|530.82|0
1646944000000|2022-03-10 20:26:40|536.19|532.67|535.21|531.69|536.19|532.67|535.21|531.69|0
1646944010000|2022-03-10 20:26:50|535.42|531.9|534.99|531.47|535.42|531.9|534.99|531.47|0
1646944020000|2022-03-10 20:27:00|535.21|531.69|535.42|531.9|535.86|532.34|535.21|531.69|0
1646944030000|2022-03-10 20:27:10|535.64|532.12|534.99|531.47|536.29|532.77|534.99|531.47|0
1646944040000|2022-03-10 20:27:20|534.56|531.04|534.77|531.25|534.99|531.47|534.56|531.04|0
1646944050000|2022-03-10 20:27:30|534.99|531.47|534.34|530.82|534.99|531.47|534.34|530.82|0
1646944060000|2022-03-10 20:27:40|534.77|531.25|534.77|531.25|534.77|531.25|534.77|531.25|0
1646944070000|2022-03-10 20:27:50|534.34|530.82|534.56|531.04|534.77|531.25|534.34|530.82|0
1646944080000|2022-03-10 20:28:00|534.77|531.25|535.42|531.9|535.42|531.9|534.77|531.25|0
1646944090000|2022-03-10 20:28:10|535.21|531.69|535.21|531.69|535.21|531.69|534.77|531.25|0
1646944100000|2022-03-10 20:28:20|535.1|531.58|535.21|531.69|535.42|531.9|535.1|531.58|0
1646944110000|2022-03-10 20:28:30|535.42|531.9|535.86|532.34|535.86|532.34|535.42|531.9|0
1646944120000|2022-03-10 20:28:40|536.29|532.77|536.73|533.21|536.95|533.43|536.29|532.77|0
1646944130000|2022-03-10 20:28:50|536.51|532.99|536.08|532.56|536.62|533.1|536.08|532.56|0
1646944140000|2022-03-10 20:29:00|536.29|532.77|534.99|531.47|536.73|533.21|534.99|531.47|0
1646944150000|2022-03-10 20:29:10|534.67|531.15|534.56|531.04|534.67|531.15|534.56|531.04|0
1646944160000|2022-03-10 20:29:20|534.34|530.82|533.25|529.73|534.34|530.82|532.82|529.3|0
1646944170000|2022-03-10 20:29:30|533.04|529.52|533.9|530.38|533.9|530.38|533.04|529.52|0
1646944180000|2022-03-10 20:29:40|534.56|531.04|534.34|530.82|534.56|531.04|534.12|530.6|0
1646944190000|2022-03-10 20:29:50|534.12|530.6|533.25|529.73|534.12|530.6|533.25|529.73|0
1646944200000|2022-03-10 20:30:00|533.47|529.95|532.17|528.65|533.47|529.95|532.17|528.65|0
1646944210000|2022-03-10 20:30:10|532.38|528.86|532.38|528.86|532.38|528.86|532.17|528.65|0
1646944220000|2022-03-10 20:30:20|531.95|528.43|532.06|528.54|532.17|528.65|531.95|528.43|0
1646944230000|2022-03-10 20:30:30|531.95|528.43|532.38|528.86|532.38|528.86|531.73|528.21|0
1646944240000|2022-03-10 20:30:40|534.02|530.5|534.55|531.03|534.55|531.03|534.02|530.5|0
1646944250000|2022-03-10 20:30:50|534.45|530.93|534.77|531.25|534.99|531.47|534.45|530.93|0
1646944260000|2022-03-10 20:31:00|534.12|530.6|533.9|530.38|534.34|530.82|533.9|530.38|0
1646944270000|2022-03-10 20:31:10|533.69|530.17|533.9|530.38|533.9|530.38|533.69|530.17|0
1646944280000|2022-03-10 20:31:20|534.12|530.6|533.69|530.17|534.12|530.6|533.69|530.17|0
1646944290000|2022-03-10 20:31:30|533.47|529.95|531.95|528.43|533.47|529.95|531.95|528.43|0
1646944300000|2022-03-10 20:31:40|532.17|528.65|532.06|528.54|532.17|528.65|531.95|528.43|0
1646944310000|2022-03-10 20:31:50|532.28|528.76|532.82|529.3|532.82|529.3|532.28|528.76|0
1646944320000|2022-03-10 20:32:00|532.6|529.08|534.12|530.6|534.67|531.15|532.6|529.08|0
1646944330000|2022-03-10 20:32:10|533.9|530.38|533.69|530.17|533.9|530.38|533.25|529.73|0
1646944340000|2022-03-10 20:32:20|533.9|530.38|534.34|530.82|534.34|530.82|533.9|530.38|0
1646944350000|2022-03-10 20:32:30|534.55|531.03|534.77|531.25|534.77|531.25|534.34|530.82|0
1646944360000|2022-03-10 20:32:40|534.99|531.47|534.55|531.03|534.99|531.47|534.55|531.03|0
1646944370000|2022-03-10 20:32:50|533.47|529.95|533.69|530.17|533.69|530.17|533.47|529.95|0
1646944380000|2022-03-10 20:33:00|533.9|530.38|535.21|531.69|535.21|531.69|533.9|530.38|0
1646944390000|2022-03-10 20:33:10|535.64|532.12|535.21|531.69|535.64|532.12|535.21|531.69|0
1646944400000|2022-03-10 20:33:20|535.42|531.9|534.55|531.03|535.42|531.9|534.55|531.03|0
1646944410000|2022-03-10 20:33:30|534.77|531.25|535.1|531.58|535.1|531.58|534.77|531.25|0
1646944420000|2022-03-10 20:33:40|535.64|532.12|535.54|532.02|535.86|532.34|535.54|532.02|0
1646944430000|2022-03-10 20:33:50|535.21|531.69|534.34|530.82|535.42|531.9|534.34|530.82|0
1646944440000|2022-03-10 20:34:00|534.23|530.71|533.15|529.63|534.34|530.82|533.15|529.63|0
1646944450000|2022-03-10 20:34:10|532.17|528.65|531.52|528|532.38|528.86|531.52|528|0
1646944460000|2022-03-10 20:34:20|530.87|527.35|531.52|528|531.52|528|530.87|527.35|0
1646944470000|2022-03-10 20:34:30|531.3|527.78|532.38|528.86|532.38|528.86|531.3|527.78|0
1646944480000|2022-03-10 20:34:40|532.82|529.3|533.69|530.17|533.69|530.17|532.82|529.3|0
1646944490000|2022-03-10 20:34:50|533.47|529.95|533.03|529.51|533.47|529.95|533.03|529.51|0
1646944500000|2022-03-10 20:35:00|533.69|530.17|534.34|530.82|534.34|530.82|533.69|530.17|0
1646944510000|2022-03-10 20:35:10|533.9|530.38|533.9|530.38|533.9|530.38|533.47|529.95|0
1646944520000|2022-03-10 20:35:20|534.12|530.6|533.68|530.16|534.12|530.6|533.68|530.16|0
1646944530000|2022-03-10 20:35:30|532.82|529.3|533.47|529.95|533.47|529.95|532.82|529.3|0
1646944540000|2022-03-10 20:35:40|533.68|530.16|532.82|529.3|533.68|530.16|532.82|529.3|0
1646944550000|2022-03-10 20:35:50|532.6|529.08|533.03|529.51|533.25|529.73|532.6|529.08|0
1646944560000|2022-03-10 20:36:00|533.25|529.73|531.95|528.43|533.47|529.95|531.95|528.43|0
1646944570000|2022-03-10 20:36:10|532.82|529.3|534.12|530.6|534.55|531.03|532.82|529.3|0
1646944580000|2022-03-10 20:36:20|533.68|530.16|533.25|529.73|533.68|530.16|533.25|529.73|0
1646944590000|2022-03-10 20:36:30|533.47|529.95|534.12|530.6|534.12|530.6|533.47|529.95|0
1646944600000|2022-03-10 20:36:40|533.9|530.38|534.34|530.82|534.55|531.03|533.9|530.38|0
1646944610000|2022-03-10 20:36:50|534.77|531.25|533.68|530.16|534.77|531.25|533.68|530.16|0
1646944620000|2022-03-10 20:37:00|533.9|530.38|534.77|531.25|534.77|531.25|533.68|530.16|0
1646944630000|2022-03-10 20:37:10|534.67|531.15|534.12|530.6|534.67|531.15|533.9|530.38|0
1646944640000|2022-03-10 20:37:20|534.34|530.82|534.77|531.25|535.42|531.9|534.34|530.82|0
1646944650000|2022-03-10 20:37:30|534.88|531.36|534.99|531.47|535.2|531.68|534.88|531.36|0
1646944660000|2022-03-10 20:37:40|535.86|532.34|535.86|532.34|536.29|532.77|535.86|532.34|0
1646944670000|2022-03-10 20:37:50|536.07|532.55|536.29|532.77|536.29|532.77|535.86|532.34|0
1646944680000|2022-03-10 20:38:00|536.73|533.21|538.68|535.16|538.68|535.16|536.73|533.21|0
1646944690000|2022-03-10 20:38:10|539.34|535.82|538.8|535.28|539.34|535.82|538.8|535.28|0
1646944700000|2022-03-10 20:38:20|538.47|534.95|538.9|535.38|538.9|535.38|538.03|534.51|0
1646944710000|2022-03-10 20:38:30|538.68|535.16|538.25|534.73|538.68|535.16|538.25|534.73|0
1646944720000|2022-03-10 20:38:40|538.68|535.16|537.81|534.29|538.68|535.16|537.81|534.29|0
1646944730000|2022-03-10 20:38:50|538.14|534.62|538.25|534.73|538.25|534.73|538.14|534.62|0
1646944740000|2022-03-10 20:39:00|537.81|534.29|537.6|534.08|538.03|534.51|537.6|534.08|0
1646944750000|2022-03-10 20:39:10|538.47|534.95|537.38|533.86|538.47|534.95|537.38|533.86|0
1646944760000|2022-03-10 20:39:20|537.27|533.75|537.6|534.08|537.6|534.08|537.27|533.75|0
1646944770000|2022-03-10 20:39:30|538.03|534.51|537.38|533.86|538.03|534.51|537.38|533.86|0
1646944780000|2022-03-10 20:39:40|536.94|533.42|536.51|532.99|537.16|533.64|536.51|532.99|0
1646944790000|2022-03-10 20:39:50|536.07|532.55|536.51|532.99|536.51|532.99|536.07|532.55|0
1646944800000|2022-03-10 20:40:00|535.42|531.9|534.55|531.03|535.42|531.9|534.33|530.81|0
1646944810000|2022-03-10 20:40:10|534.77|531.25|535.42|531.9|535.64|532.12|534.77|531.25|0
1646944820000|2022-03-10 20:40:20|535.64|532.12|535.2|531.68|535.64|532.12|535.2|531.68|0
1646944830000|2022-03-10 20:40:30|535.1|531.58|535.64|532.12|535.64|532.12|535.1|531.58|0
1646944840000|2022-03-10 20:40:40|535.42|531.9|534.77|531.25|535.64|532.12|534.77|531.25|0
1646944850000|2022-03-10 20:40:50|534.55|531.03|534.55|531.03|534.55|531.03|534.55|531.03|0
1646944860000|2022-03-10 20:41:00|534.33|530.81|533.03|529.51|534.33|530.81|533.03|529.51|0
1646944870000|2022-03-10 20:41:10|532.6|529.08|531.95|528.43|532.6|529.08|531.95|528.43|0
1646944880000|2022-03-10 20:41:20|530.65|527.13|531.73|528.21|531.73|528.21|530.65|527.13|0
1646944890000|2022-03-10 20:41:30|531.95|528.43|531.73|528.21|532.16|528.64|531.73|528.21|0
1646944900000|2022-03-10 20:41:40|531.3|527.78|530.65|527.13|531.3|527.78|530.65|527.13|0
1646944910000|2022-03-10 20:41:50|530.54|527.02|530.21|526.69|530.54|527.02|530|526.48|0
1646944920000|2022-03-10 20:42:00|529.78|526.26|529.35|525.83|530.43|526.91|529.35|525.83|0
1646944930000|2022-03-10 20:42:10|529.13|525.61|529.57|526.05|529.57|526.05|528.7|525.18|0
1646944940000|2022-03-10 20:42:20|530.11|526.59|530|526.48|530.43|526.91|530|526.48|0
1646944950000|2022-03-10 20:42:30|530.21|526.69|530.43|526.91|530.43|526.91|530.21|526.69|0
1646944960000|2022-03-10 20:42:40|530.86|527.34|530.86|527.34|530.86|527.34|530.65|527.13|0
1646944970000|2022-03-10 20:42:50|530.65|527.13|532.16|528.64|532.16|528.64|530.65|527.13|0
1646944980000|2022-03-10 20:43:00|532.81|529.29|532.71|529.19|532.81|529.29|532.6|529.08|0
1646944990000|2022-03-10 20:43:10|532.81|529.29|532.81|529.29|532.81|529.29|532.38|528.86|0
1646945000000|2022-03-10 20:43:20|533.03|529.51|533.03|529.51|533.25|529.73|533.03|529.51|0
1646945010000|2022-03-10 20:43:30|532.81|529.29|532.6|529.08|533.47|529.95|532.6|529.08|0
1646945020000|2022-03-10 20:43:40|532.81|529.29|533.03|529.51|533.25|529.73|532.81|529.29|0
1646945030000|2022-03-10 20:43:50|533.25|529.73|531.95|528.43|533.25|529.73|531.95|528.43|0
1646945040000|2022-03-10 20:44:00|531.73|528.21|530.86|527.34|531.73|528.21|530.86|527.34|0
1646945050000|2022-03-10 20:44:10|531.19|527.67|531.51|527.99|531.51|527.99|531.19|527.67|0
1646945060000|2022-03-10 20:44:20|531.3|527.78|531.51|527.99|531.73|528.21|531.3|527.78|0
1646945070000|2022-03-10 20:44:30|531.73|528.21|531.3|527.78|531.73|528.21|531.3|527.78|0
1646945080000|2022-03-10 20:44:40|531.63|528.11|533.47|529.95|533.47|529.95|531.63|528.11|0
1646945090000|2022-03-10 20:44:50|533.68|530.16|533.47|529.95|533.68|530.16|533.47|529.95|0
1646945100000|2022-03-10 20:45:00|534.77|531.25|536.29|532.77|536.51|532.99|534.77|531.25|0
1646945110000|2022-03-10 20:45:10|536.07|532.55|536.72|533.2|536.72|533.2|536.07|532.55|0
1646945120000|2022-03-10 20:45:20|537.38|533.86|537.16|533.64|537.38|533.86|537.16|533.64|0
1646945130000|2022-03-10 20:45:30|536.72|533.2|537.59|534.07|538.03|534.51|536.72|533.2|0
1646945140000|2022-03-10 20:45:40|536.94|533.42|536.51|532.99|537.27|533.75|536.51|532.99|0
1646945150000|2022-03-10 20:45:50|536.07|532.55|533.46|529.94|536.07|532.55|533.46|529.94|0
1646945160000|2022-03-10 20:46:00|533.9|530.38|533.79|530.27|533.9|530.38|533.46|529.94|0
1646945170000|2022-03-10 20:46:10|533.9|530.38|533.9|530.38|534.33|530.81|533.9|530.38|0
1646945180000|2022-03-10 20:46:20|534.12|530.6|533.9|530.38|534.12|530.6|533.9|530.38|0
1646945190000|2022-03-10 20:46:30|534.55|531.03|536.07|532.55|536.07|532.55|534.55|531.03|0
1646945200000|2022-03-10 20:46:40|535.85|532.33|536.29|532.77|536.29|532.77|535.85|532.33|0
1646945210000|2022-03-10 20:46:50|536.07|532.55|534.55|531.03|536.07|532.55|534.55|531.03|0
1646945220000|2022-03-10 20:47:00|534.77|531.25|533.03|529.51|534.77|531.25|533.03|529.51|0
1646945230000|2022-03-10 20:47:10|532.93|529.41|532.81|529.29|532.93|529.41|532.6|529.08|0
1646945240000|2022-03-10 20:47:20|533.03|529.51|533.68|530.16|533.68|530.16|533.03|529.51|0
1646945250000|2022-03-10 20:47:30|533.9|530.38|532.81|529.29|533.9|530.38|532.81|529.29|0
1646945260000|2022-03-10 20:47:40|531.95|528.43|531.08|527.56|532.16|528.64|531.08|527.56|0
1646945270000|2022-03-10 20:47:50|530.65|527.13|530.43|526.91|530.65|527.13|530.43|526.91|0
1646945280000|2022-03-10 20:48:00|531.51|527.99|531.3|527.78|531.73|528.21|531.3|527.78|0
1646945290000|2022-03-10 20:48:10|530.86|527.34|531.08|527.56|531.08|527.56|530.86|527.34|0
1646945300000|2022-03-10 20:48:20|531.3|527.78|531.95|528.43|532.16|528.64|531.3|527.78|0
1646945310000|2022-03-10 20:48:30|532.38|528.86|534.77|531.25|534.77|531.25|532.38|528.86|0
1646945320000|2022-03-10 20:48:40|533.68|530.16|534.12|530.6|534.12|530.6|533.68|530.16|0
1646945330000|2022-03-10 20:48:50|533.68|530.16|533.25|529.73|533.9|530.38|533.25|529.73|0
1646945340000|2022-03-10 20:49:00|532.93|529.41|531.3|527.78|533.25|529.73|531.3|527.78|0
1646945350000|2022-03-10 20:49:10|532.6|529.08|532.81|529.29|533.03|529.51|532.6|529.08|0
1646945360000|2022-03-10 20:49:20|533.03|529.51|531.3|527.78|533.03|529.51|531.3|527.78|0
1646945370000|2022-03-10 20:49:30|531.51|527.99|531.51|527.99|531.51|527.99|531.3|527.78|0
1646945380000|2022-03-10 20:49:40|531.73|528.21|531.51|527.99|531.73|528.21|531.51|527.99|0
1646945390000|2022-03-10 20:49:50|531.3|527.78|533.25|529.73|533.25|529.73|531.3|527.78|0
1646945400000|2022-03-10 20:50:00|530.65|527.13|530|526.48|530.65|527.13|529.35|525.83|0
1646945410000|2022-03-10 20:50:10|531.73|528.21|530.21|526.69|531.73|528.21|530.21|526.69|0
1646945420000|2022-03-10 20:50:20|530.43|526.91|530|526.48|530.43|526.91|530|526.48|0
1646945430000|2022-03-10 20:50:30|529.78|526.26|530.21|526.69|530.21|526.69|529.78|526.26|0
1646945440000|2022-03-10 20:50:40|529.78|526.26|529.56|526.04|530.43|526.91|529.56|526.04|0
1646945450000|2022-03-10 20:50:50|529.35|525.83|529.56|526.04|529.56|526.04|528.91|525.39|0
1646945460000|2022-03-10 20:51:00|528.7|525.18|526.97|523.45|528.7|525.18|526.97|523.45|0
1646945470000|2022-03-10 20:51:10|527.3|523.78|526.97|523.45|527.3|523.78|526.65|523.13|0
1646945480000|2022-03-10 20:51:20|526.54|523.02|526.54|523.02|526.54|523.02|525.89|522.37|0
1646945490000|2022-03-10 20:51:30|527.18|523.66|527.62|524.1|527.62|524.1|527.18|523.66|0
1646945500000|2022-03-10 20:51:40|527.3|523.78|526.32|522.8|527.3|523.78|526.1|522.58|0
1646945510000|2022-03-10 20:51:50|526.1|522.58|525.89|522.37|526.1|522.58|525.89|522.37|0
1646945520000|2022-03-10 20:52:00|526.1|522.58|525.67|522.15|526.1|522.58|525.67|522.15|0
1646945530000|2022-03-10 20:52:10|525.46|521.94|525.89|522.37|526.54|523.02|525.46|521.94|0
1646945540000|2022-03-10 20:52:20|526.75|523.23|526.54|523.02|526.97|523.45|526.54|523.02|0
1646945550000|2022-03-10 20:52:30|527.4|523.88|526.1|522.58|527.4|523.88|526.1|522.58|0
1646945560000|2022-03-10 20:52:40|525.89|522.37|525.67|522.15|525.89|522.37|525.67|522.15|0
1646945570000|2022-03-10 20:52:50|525.46|521.94|525.46|521.94|525.46|521.94|525.35|521.83|0
1646945580000|2022-03-10 20:53:00|524.81|521.29|524.81|521.29|524.81|521.29|524.16|520.64|0
1646945590000|2022-03-10 20:53:10|524.16|520.64|523.95|520.43|524.16|520.64|523.51|519.99|0
1646945600000|2022-03-10 20:53:20|524.16|520.64|522.33|518.81|524.16|520.64|522.33|518.81|0
1646945610000|2022-03-10 20:53:30|522.22|518.7|521.58|518.06|522.22|518.7|521.58|518.06|0
1646945620000|2022-03-10 20:53:40|520.93|517.41|521.36|517.84|521.58|518.06|520.93|517.41|0
1646945630000|2022-03-10 20:53:50|522.01|518.49|521.26|517.74|522.01|518.49|521.26|517.74|0
1646945640000|2022-03-10 20:54:00|520.93|517.41|520.72|517.2|521.15|517.63|520.72|517.2|0
1646945650000|2022-03-10 20:54:10|522.01|518.49|522.44|518.92|522.44|518.92|522.01|518.49|0
1646945660000|2022-03-10 20:54:20|521.79|518.27|521.15|517.63|521.79|518.27|521.15|517.63|0
1646945670000|2022-03-10 20:54:30|522.01|518.49|522.44|518.92|522.65|519.13|522.01|518.49|0
1646945680000|2022-03-10 20:54:40|525.02|521.5|524.37|520.85|526.05|522.53|524.37|520.85|0
1646945690000|2022-03-10 20:54:50|524.16|520.64|523.4|519.88|524.16|520.64|523.4|519.88|0
1646945700000|2022-03-10 20:55:00|523.29|519.77|524.59|521.07|524.59|521.07|523.29|519.77|0
1646945710000|2022-03-10 20:55:10|523.94|520.42|523.94|520.42|523.94|520.42|523.94|520.42|0
1646945720000|2022-03-10 20:55:20|523.72|520.2|523.08|519.56|523.72|520.2|523.08|519.56|0
1646945730000|2022-03-10 20:55:30|522.97|519.45|522.43|518.91|522.97|519.45|522.21|518.69|0
1646945740000|2022-03-10 20:55:40|522.64|519.12|523.72|520.2|523.72|520.2|522.64|519.12|0
1646945750000|2022-03-10 20:55:50|523.94|520.42|523.94|520.42|523.94|520.42|523.94|520.42|0
1646945760000|2022-03-10 20:56:00|523.72|520.2|523.29|519.77|523.72|520.2|523.29|519.77|0
1646945770000|2022-03-10 20:56:10|523.72|520.2|523.51|519.99|523.94|520.42|523.51|519.99|0
1646945780000|2022-03-10 20:56:20|523.94|520.42|524.16|520.64|524.16|520.64|523.94|520.42|0
1646945790000|2022-03-10 20:56:30|523.94|520.42|524.05|520.53|524.05|520.53|523.94|520.42|0
1646945800000|2022-03-10 20:56:40|524.16|520.64|524.16|520.64|524.37|520.85|524.16|520.64|0
1646945810000|2022-03-10 20:56:50|524.37|520.85|524.16|520.64|524.37|520.85|524.16|520.64|0
1646945820000|2022-03-10 20:57:00|523.94|520.42|524.16|520.64|524.37|520.85|523.94|520.42|0
1646945830000|2022-03-10 20:57:10|525.24|521.72|525.24|521.72|525.67|522.15|525.24|521.72|0
1646945840000|2022-03-10 20:57:20|525.88|522.36|525.67|522.15|525.88|522.36|525.67|522.15|0
1646945850000|2022-03-10 20:57:30|525.45|521.93|525.24|521.72|525.56|522.04|525.24|521.72|0
1646945860000|2022-03-10 20:57:40|525.02|521.5|525.24|521.72|525.24|521.72|525.02|521.5|0
1646945870000|2022-03-10 20:57:50|525.45|521.93|525.88|522.36|525.88|522.36|525.45|521.93|0
1646945880000|2022-03-10 20:58:00|525.78|522.26|525.45|521.93|525.78|522.26|525.24|521.72|0
1646945890000|2022-03-10 20:58:10|525.02|521.5|524.16|520.64|525.02|521.5|524.16|520.64|0
1646945900000|2022-03-10 20:58:20|524.59|521.07|524.37|520.85|524.59|521.07|524.16|520.64|0
1646945910000|2022-03-10 20:58:30|524.15|520.63|523.51|519.99|524.15|520.63|523.51|519.99|0
1646945920000|2022-03-10 20:58:40|522.86|519.34|523.08|519.56|523.08|519.56|522.64|519.12|0
1646945930000|2022-03-10 20:58:50|523.29|519.77|523.51|519.99|523.51|519.99|523.29|519.77|0
1646945940000|2022-03-10 20:59:00|524.37|520.85|526.75|523.23|526.75|523.23|524.37|520.85|0
1646945950000|2022-03-10 20:59:10|526.1|522.58|526.53|523.01|526.53|523.01|526.1|522.58|0
1646945960000|2022-03-10 20:59:20|525.88|522.36|526.75|523.23|526.75|523.23|525.88|522.36|0
1646945970000|2022-03-10 20:59:30|526.32|522.8|527.61|524.09|527.83|524.31|526.32|522.8|0
1646945980000|2022-03-10 20:59:40|528.05|524.53|529.35|525.83|529.35|525.83|528.05|524.53|0
1646945990000|2022-03-10 20:59:50|529.56|526.04|527.83|524.31|530.21|526.69|527.83|524.31|0
1646946000000|2022-03-10 21:00:00|529.35|525.83|529.78|526.26|530|526.48|529.35|525.83|0
1646946010000|2022-03-10 21:00:10|530.21|526.69|530|526.48|530.21|526.69|529.78|526.26|0
1646946020000|2022-03-10 21:00:20|529.78|526.26|530|526.48|530.21|526.69|529.78|526.26|0
1646946030000|2022-03-10 21:00:30|529.78|526.26|530|526.48|530|526.48|529.78|526.26|0
1646946040000|2022-03-10 21:00:40|529.78|526.26|529.35|525.83|529.78|526.26|529.35|525.83|0
1646946050000|2022-03-10 21:00:50|529.56|526.04|529.13|525.61|529.56|526.04|529.13|525.61|0
1646946060000|2022-03-10 21:01:00|528.91|525.39|529.13|525.61|529.56|526.04|528.91|525.39|0
1646946070000|2022-03-10 21:01:10|528.7|525.18|529.13|525.61|529.13|525.61|528.7|525.18|0
1646946080000|2022-03-10 21:01:20|528.91|525.39|529.46|525.94|529.56|526.04|528.91|525.39|0
1646946090000|2022-03-10 21:01:30|529.56|526.04|529.56|526.04|529.56|526.04|529.56|526.04|0
1646946100000|2022-03-10 21:01:40|529.35|525.83|529.56|526.04|529.56|526.04|529.13|525.61|0
1646946110000|2022-03-10 21:01:50|529.78|526.26|529.78|526.26|529.78|526.26|529.56|526.04|0
1646946120000|2022-03-10 21:02:00|529.56|526.04|529.56|526.04|529.78|526.26|529.56|526.04|0
1646946130000|2022-03-10 21:02:10|529.78|526.26|529.78|526.26|529.78|526.26|529.78|526.26|0
1646946140000|2022-03-10 21:02:20|530|526.48|529.35|525.83|530|526.48|529.13|525.61|0
1646946150000|2022-03-10 21:02:30|529.13|525.61|528.91|525.39|529.13|525.61|528.91|525.39|0
1646946160000|2022-03-10 21:02:40|528.7|525.18|528.7|525.18|528.91|525.39|528.7|525.18|0
1646946170000|2022-03-10 21:02:50|529.13|525.61|529.35|525.83|529.35|525.83|529.13|525.61|0
1646946180000|2022-03-10 21:03:00|528.91|525.39|529.56|526.04|529.78|526.26|528.91|525.39|0
1646946190000|2022-03-10 21:03:10|529.13|525.61|528.91|525.39|529.13|525.61|528.7|525.18|0
1646946200000|2022-03-10 21:03:20|528.7|525.18|528.26|524.74|528.7|525.18|528.26|524.74|0
1646946210000|2022-03-10 21:03:30|528.48|524.96|528.7|525.18|528.7|525.18|528.48|524.96|0
1646946220000|2022-03-10 21:03:40|528.48|524.96|527.83|524.31|528.48|524.96|527.83|524.31|0
1646946230000|2022-03-10 21:03:50|527.61|524.09|528.48|524.96|528.48|524.96|527.61|524.09|0
1646946240000|2022-03-10 21:04:00|527.83|524.31|528.05|524.53|528.05|524.53|527.83|524.31|0
1646946250000|2022-03-10 21:04:10|528.48|524.96|528.48|524.96|528.7|525.18|528.48|524.96|0
1646946270000|2022-03-10 21:04:30|528.26|524.74|528.48|524.96|528.48|524.96|528.05|524.53|0
1646946280000|2022-03-10 21:04:40|528.05|524.53|528.26|524.74|528.26|524.74|528.05|524.53|0
1646946290000|2022-03-10 21:04:50|528.05|524.53|528.26|524.74|528.26|524.74|528.05|524.53|0
1646946300000|2022-03-10 21:05:00|528.05|524.53|527.83|524.31|528.05|524.53|527.83|524.31|0
1646946310000|2022-03-10 21:05:10|527.61|524.09|527.61|524.09|527.61|524.09|527.4|523.88|0
1646946320000|2022-03-10 21:05:20|528.05|524.53|528.05|524.53|528.05|524.53|528.05|524.53|0
1646946330000|2022-03-10 21:05:30|528.26|524.74|528.26|524.74|528.48|524.96|528.05|524.53|0
1646946340000|2022-03-10 21:05:40|528.7|525.18|529.78|526.26|529.78|526.26|528.7|525.18|0
1646946350000|2022-03-10 21:05:50|530.21|526.69|530.21|526.69|530.21|526.69|529.78|526.26|0
1646946370000|2022-03-10 21:06:10|531.3|527.78|530.86|527.34|531.3|527.78|530.86|527.34|0
1646946380000|2022-03-10 21:06:20|530.65|527.13|530.43|526.91|530.65|527.13|530.21|526.69|0
1646946390000|2022-03-10 21:06:30|530.65|527.13|530.86|527.34|530.86|527.34|530.65|527.13|0
1646946400000|2022-03-10 21:06:40|530.65|527.13|531.3|527.78|531.3|527.78|530.65|527.13|0
1646946410000|2022-03-10 21:06:50|531.08|527.56|530.86|527.34|531.3|527.78|530.86|527.34|0
1646946420000|2022-03-10 21:07:00|531.08|527.56|531.08|527.56|531.3|527.78|531.08|527.56|0
1646946430000|2022-03-10 21:07:10|530.86|527.34|530.43|526.91|530.86|527.34|530.43|526.91|0
1646946440000|2022-03-10 21:07:20|530.21|526.69|530.21|526.69|530.21|526.69|530|526.48|0
1646946450000|2022-03-10 21:07:30|530.43|526.91|530.43|526.91|530.65|527.13|530.43|526.91|0
1646946460000|2022-03-10 21:07:40|530.65|527.13|530.65|527.13|530.65|527.13|530.65|527.13|0
1646946470000|2022-03-10 21:07:50|530.43|526.91|531.08|527.56|531.08|527.56|530.43|526.91|0
1646946480000|2022-03-10 21:08:00|531.3|527.78|531.3|527.78|531.3|527.78|531.19|527.67|0
1646946490000|2022-03-10 21:08:10|531.08|527.56|530.86|527.34|531.08|527.56|530.86|527.34|0
1646946500000|2022-03-10 21:08:20|531.08|527.56|530.86|527.34|531.08|527.56|530.86|527.34|0
1646946510000|2022-03-10 21:08:30|530.65|527.13|530.65|527.13|530.65|527.13|530.65|527.13|0
1646946520000|2022-03-10 21:08:40|530.43|526.91|530.65|527.13|530.65|527.13|530.43|526.91|0
1646946530000|2022-03-10 21:08:50|530.43|526.91|530.43|526.91|530.43|526.91|530.21|526.69|0
1646946540000|2022-03-10 21:09:00|530.86|527.34|530.21|526.69|530.86|527.34|530.21|526.69|0
1646946550000|2022-03-10 21:09:10|530.86|527.34|530|526.48|530.86|527.34|530|526.48|0
1646946560000|2022-03-10 21:09:20|529.78|526.26|529.78|526.26|529.78|526.26|529.78|526.26|0
1646946570000|2022-03-10 21:09:30|529.56|526.04|529.34|525.82|529.56|526.04|529.34|525.82|0
1646946580000|2022-03-10 21:09:40|529.56|526.04|529.78|526.26|529.78|526.26|529.56|526.04|0
1646946590000|2022-03-10 21:09:50|529.99|526.47|530.21|526.69|530.21|526.69|529.99|526.47|0
1646946600000|2022-03-10 21:10:00|529.99|526.47|530.21|526.69|530.65|527.13|529.99|526.47|0
1646946610000|2022-03-10 21:10:10|530.65|527.13|529.89|526.37|530.65|527.13|529.89|526.37|0
1646946620000|2022-03-10 21:10:20|529.78|526.26|529.78|526.26|529.78|526.26|529.56|526.04|0
1646946630000|2022-03-10 21:10:30|529.13|525.61|529.34|525.82|529.34|525.82|529.13|525.61|0
1646946640000|2022-03-10 21:10:40|528.91|525.39|529.13|525.61|529.13|525.61|528.91|525.39|0
1646946650000|2022-03-10 21:10:50|528.91|525.39|528.69|525.17|528.91|525.39|528.69|525.17|0
1646946660000|2022-03-10 21:11:00|528.48|524.96|528.16|524.64|528.48|524.96|528.16|524.64|0
1646946670000|2022-03-10 21:11:10|528.04|524.52|528.26|524.74|528.26|524.74|528.04|524.52|0
1646946680000|2022-03-10 21:11:20|528.04|524.52|527.39|523.87|528.04|524.52|527.39|523.87|0
1646946690000|2022-03-10 21:11:30|527.61|524.09|527.39|523.87|527.61|524.09|527.39|523.87|0
1646946700000|2022-03-10 21:11:40|527.83|524.31|527.83|524.31|527.83|524.31|527.83|524.31|0
1646946710000|2022-03-10 21:11:50|527.39|523.87|527.61|524.09|527.61|524.09|527.39|523.87|0
1646946720000|2022-03-10 21:12:00|527.39|523.87|527.39|523.87|527.39|523.87|527.39|523.87|0
1646946730000|2022-03-10 21:12:10|527.18|523.66|527.18|523.66|527.18|523.66|526.74|523.22|0
1646946740000|2022-03-10 21:12:20|526.96|523.44|526.96|523.44|526.96|523.44|526.96|523.44|0
1646946750000|2022-03-10 21:12:30|527.39|523.87|526.85|523.99|527.39|523.99|526.85|523.44|0
1646946760000|2022-03-10 21:12:40|526.79|524.04|527.01|524.26|527.01|524.26|526.79|524.04|0
1646946770000|2022-03-10 21:12:50|526.58|523.83|526.36|523.61|526.58|523.83|526.36|523.61|0
1646946780000|2022-03-10 21:13:00|526.14|523.39|526.14|523.39|526.14|523.39|526.14|523.39|0
1646946790000|2022-03-10 21:13:10|526.36|523.61|526.36|523.61|526.36|523.61|526.36|523.61|0
1646946800000|2022-03-10 21:13:20|526.14|523.39|526.14|523.39|526.14|523.39|526.14|523.39|0
1646946810000|2022-03-10 21:13:30|526.36|523.61|526.36|523.61|526.36|523.61|526.36|523.61|0
1646946820000|2022-03-10 21:13:40|526.58|523.83|525.93|523.18|526.58|523.83|525.93|523.18|0
1646946830000|2022-03-10 21:13:50|526.14|523.39|526.14|523.39|526.14|523.39|525.93|523.18|0
1646946840000|2022-03-10 21:14:00|525.93|523.18|526.14|523.39|526.14|523.39|525.93|523.18|0
1646946850000|2022-03-10 21:14:10|525.49|522.74|525.71|522.96|525.71|522.96|525.49|522.74|0
1646946860000|2022-03-10 21:14:20|525.49|522.74|525.49|522.74|525.49|522.74|525.28|522.53|0
1646946870000|2022-03-10 21:14:30|525.71|522.96|525.28|522.53|525.71|522.96|525.28|522.53|0
1646946880000|2022-03-10 21:14:40|525.49|522.74|525.49|522.74|525.49|522.74|525.49|522.74|0
1646946890000|2022-03-10 21:14:50|525.06|522.31|525.28|522.53|525.28|522.53|525.06|522.31|0
1646946910000|2022-03-10 21:15:10|525.87|522.37|525.87|522.37|525.87|522.37|525.87|522.37|0
1646946920000|2022-03-10 21:15:20|525.44|521.94|525.65|522.15|525.65|522.15|525.44|521.94|0
1646946930000|2022-03-10 21:15:30|525.87|522.37|525.65|522.15|525.87|522.37|525.65|522.15|0
1646946940000|2022-03-10 21:15:40|525.87|522.37|525.87|522.37|525.87|522.37|525.65|522.15|0
1646946990000|2022-03-10 21:16:30|525.76|522.26|525.87|522.37|525.87|522.37|525.76|522.26|0
1646947000000|2022-03-10 21:16:40|525.98|522.48|526.52|523.02|526.73|523.23|525.98|522.48|0
1646947010000|2022-03-10 21:16:50|526.3|522.8|526.2|522.7|526.3|522.8|526.2|522.7|0
1646947020000|2022-03-10 21:17:00|526.08|522.58|526.3|522.8|526.3|522.8|526.08|522.58|0
1646947030000|2022-03-10 21:17:10|526.08|522.58|526.3|522.8|526.3|522.8|526.08|522.58|0
1646947100000|2022-03-10 21:18:20|526.08|522.58|526.08|522.58|526.08|522.58|526.08|522.58|0
1646947110000|2022-03-10 21:18:30|526.3|522.8|526.3|522.8|526.3|522.8|526.3|522.8|0
1646947180000|2022-03-10 21:19:40|526.08|522.58|526.3|522.8|526.3|522.8|526.08|522.58|0
1646947190000|2022-03-10 21:19:50|526.52|523.02|526.3|522.8|526.52|523.02|526.3|522.8|0
1646947220000|2022-03-10 21:20:20|526.08|522.58|526.08|522.58|526.08|522.58|526.08|522.58|0
1646947230000|2022-03-10 21:20:30|526.2|522.7|526.08|522.58|526.2|522.7|526.08|522.58|0
1646947240000|2022-03-10 21:20:40|526.3|522.8|526.3|522.8|526.3|522.8|526.3|522.8|0
1646947260000|2022-03-10 21:21:00|526.2|522.7|526.2|522.7|526.2|522.7|526.2|522.7|0
1646947270000|2022-03-10 21:21:10|526.3|522.8|526.3|522.8|526.3|522.8|526.2|522.7|0
1646947280000|2022-03-10 21:21:20|526.08|522.58|526.08|522.58|526.08|522.58|526.08|522.58|0
1646947290000|2022-03-10 21:21:30|526.2|522.7|526.3|522.8|526.3|522.8|526.2|522.7|0
1646947300000|2022-03-10 21:21:40|526.08|522.58|525.87|522.37|526.08|522.58|525.87|522.37|0
1646947320000|2022-03-10 21:22:00|525.65|522.15|525.65|522.15|525.65|522.15|525.65|522.15|0
1646947330000|2022-03-10 21:22:10|525.87|522.37|525.87|522.37|525.87|522.37|525.87|522.37|0
1646947340000|2022-03-10 21:22:20|525.65|522.15|525.65|522.15|525.65|522.15|525.65|522.15|0
1646947350000|2022-03-10 21:22:30|525.87|522.37|525.65|522.15|525.87|522.37|525.65|522.15|0
1646947390000|2022-03-10 21:23:10|525.43|521.93|525.43|521.93|525.43|521.93|525.43|521.93|0
1646947400000|2022-03-10 21:23:20|525.65|522.15|525.43|521.93|525.65|522.15|525.43|521.93|0
1646947410000|2022-03-10 21:23:30|525.65|522.15|525.65|522.15|525.65|522.15|525.65|522.15|0
1646947430000|2022-03-10 21:23:50|525.43|521.93|525.43|521.93|525.43|521.93|525.43|521.93|0
1646947450000|2022-03-10 21:24:10|525.22|521.72|525.22|521.72|525.22|521.72|525.22|521.72|0
1646947500000|2022-03-10 21:25:00|525|521.5|525.22|521.72|525.22|521.72|525|521.5|0
1646947510000|2022-03-10 21:25:10|525|521.5|525|521.5|525|521.5|525|521.5|0
1646947550000|2022-03-10 21:25:50|525.22|521.72|525.22|521.72|525.22|521.72|525.22|521.72|0
1646947560000|2022-03-10 21:26:00|525.65|522.15|525.65|522.15|525.65|522.15|525.65|522.15|0
1646947580000|2022-03-10 21:26:20|525.22|521.72|525.22|521.72|525.22|521.72|525.22|521.72|0
1646947630000|2022-03-10 21:27:10|525.33|521.83|525.33|521.83|525.33|521.83|525.33|521.83|0
1646947640000|2022-03-10 21:27:20|525.43|521.93|525.65|522.15|525.65|522.15|525.43|521.93|0
1646947660000|2022-03-10 21:27:40|525.43|521.93|525.43|521.93|525.43|521.93|525.43|521.93|0
1646947680000|2022-03-10 21:28:00|525.22|521.72|525.22|521.72|525.33|521.83|525.22|521.72|0
1646947690000|2022-03-10 21:28:10|525.33|521.83|525.33|521.83|525.33|521.83|525.22|521.72|0
1646947700000|2022-03-10 21:28:20|525.65|522.15|525.43|521.93|525.65|522.15|525.43|521.93|0
1646947710000|2022-03-10 21:28:30|525.65|522.15|525.43|521.93|525.65|522.15|525.43|521.93|0
1646947730000|2022-03-10 21:28:50|525.22|521.72|525.43|521.93|525.43|521.93|525.22|521.72|0
1646947740000|2022-03-10 21:29:00|525.33|521.83|525.33|521.83|525.33|521.83|525.33|521.83|0
1646947750000|2022-03-10 21:29:10|525.43|521.93|525.65|522.15|525.65|522.15|525.43|521.93|0
1646947760000|2022-03-10 21:29:20|525.43|521.93|525.43|521.93|525.43|521.93|525.43|521.93|0
1646947770000|2022-03-10 21:29:30|525.65|522.15|525.65|522.15|525.65|522.15|525.65|522.15|0
1646947780000|2022-03-10 21:29:40|525.43|521.93|525.43|521.93|525.43|521.93|525.43|521.93|0
1646947790000|2022-03-10 21:29:50|525.54|522.04|525.43|521.93|525.54|522.04|525.43|521.93|0
1646947810000|2022-03-10 21:30:10|525.65|522.15|525.65|522.15|525.65|522.15|525.65|522.15|0
1646947900000|2022-03-10 21:31:40|526.08|522.58|526.08|522.58|526.08|522.58|526.08|522.58|0
1646947910000|2022-03-10 21:31:50|526.3|522.8|526.3|522.8|526.3|522.8|526.3|522.8|0
1646947920000|2022-03-10 21:32:00|526.08|522.58|526.08|522.58|526.08|522.58|526.08|522.58|0
1646947940000|2022-03-10 21:32:20|526.3|522.8|526.3|522.8|526.3|522.8|526.3|522.8|0
1646948010000|2022-03-10 21:33:30|526.08|522.58|526.08|522.58|526.08|522.58|526.08|522.58|0
1646948050000|2022-03-10 21:34:10|526.19|522.69|526.3|522.8|526.3|522.8|526.19|522.69|0
1646948100000|2022-03-10 21:35:00|526.29|522.79|526.29|522.79|526.29|522.79|526.29|522.79|0
1646948250000|2022-03-10 21:37:30|526.08|522.58|526.08|522.58|526.08|522.58|526.08|522.58|0
1646948260000|2022-03-10 21:37:40|525.86|522.36|525.86|522.36|525.86|522.36|525.86|522.36|0
1646948310000|2022-03-10 21:38:30|524.35|520.85|524.35|520.85|524.35|520.85|524.35|520.85|0
1646948320000|2022-03-10 21:38:40|524.56|521.06|524.35|520.85|524.56|521.06|523.92|520.42|0
1646948330000|2022-03-10 21:38:50|524.78|521.28|524.35|520.85|524.78|521.28|524.35|520.85|0
1646948340000|2022-03-10 21:39:00|524.13|520.63|524.13|520.63|524.13|520.63|524.13|520.63|0
1646948350000|2022-03-10 21:39:10|523.92|520.42|524.13|520.63|524.13|520.63|523.92|520.42|0
1646948370000|2022-03-10 21:39:30|524.35|520.85|524.78|521.28|524.78|521.28|524.35|520.85|0
1646948380000|2022-03-10 21:39:40|524.68|521.18|524.56|521.06|524.78|521.28|524.56|521.06|0
1646948390000|2022-03-10 21:39:50|524.78|521.28|524.78|521.28|524.78|521.28|524.78|521.28|0
1646948420000|2022-03-10 21:40:20|525.21|521.71|525.21|521.71|525.21|521.71|525.21|521.71|0
1646948440000|2022-03-10 21:40:40|525|521.5|525|521.5|525.21|521.71|525|521.5|0
1646948470000|2022-03-10 21:41:10|525.21|521.71|525.32|521.82|525.32|521.82|525.21|521.71|0
1646948480000|2022-03-10 21:41:20|525.21|521.71|525.43|521.93|525.43|521.93|525.21|521.71|0
1646948560000|2022-03-10 21:42:40|525.64|522.14|525.64|522.14|525.64|522.14|525.64|522.14|0
1646948580000|2022-03-10 21:43:00|525.54|522.04|525.64|522.14|525.64|522.14|525.54|522.04|0
1646948590000|2022-03-10 21:43:10|525.54|522.04|525.54|522.04|525.54|522.04|525.54|522.04|0
1646948600000|2022-03-10 21:43:20|525.43|521.93|525.43|521.93|525.43|521.93|525.43|521.93|0
1646948610000|2022-03-10 21:43:30|525.54|522.04|525.64|522.14|525.64|522.14|525.54|522.04|0
1646948630000|2022-03-10 21:43:50|525.43|521.93|525.32|521.82|525.43|521.93|525.32|521.82|0
1646948640000|2022-03-10 21:44:00|525.43|521.93|525.43|521.93|525.54|522.04|525.43|521.93|0
1646948670000|2022-03-10 21:44:30|525.64|522.14|525.64|522.14|525.64|522.14|525.64|522.14|0
1646948680000|2022-03-10 21:44:40|525.86|522.36|525.86|522.36|525.86|522.36|525.86|522.36|0
1646948700000|2022-03-10 21:45:00|525.64|522.14|525.64|522.14|525.64|522.14|525.64|522.14|0
1646948730000|2022-03-10 21:45:30|525.86|522.36|526.08|522.58|526.08|522.58|525.86|522.36|0
1646948740000|2022-03-10 21:45:40|526.29|522.79|526.29|522.79|526.29|522.79|526.29|522.79|0
1646948760000|2022-03-10 21:46:00|526.51|523.01|526.51|523.01|526.51|523.01|526.51|523.01|0
1646948770000|2022-03-10 21:46:10|526.72|523.22|526.94|523.44|526.94|523.44|526.72|523.22|0
1646948800000|2022-03-10 21:46:40|527.16|523.66|527.16|523.66|527.16|523.66|527.16|523.66|0
1646948810000|2022-03-10 21:46:50|527.05|523.55|527.16|523.66|527.16|523.66|527.05|523.55|0
1646948830000|2022-03-10 21:47:10|527.37|523.87|527.59|524.09|527.59|524.09|527.37|523.87|0
1646948900000|2022-03-10 21:48:20|526.51|523.01|526.51|523.01|526.51|523.01|526.51|523.01|0
1646948910000|2022-03-10 21:48:30|526.72|523.22|526.51|523.01|526.72|523.22|526.51|523.01|0
1646948920000|2022-03-10 21:48:40|526.72|523.22|526.72|523.22|526.72|523.22|526.72|523.22|0
1646948930000|2022-03-10 21:48:50|526.51|523.01|526.51|523.01|526.51|523.01|526.51|523.01|0
1646948940000|2022-03-10 21:49:00|526.29|522.79|526.29|522.79|526.29|522.79|526.29|522.79|0
1646948950000|2022-03-10 21:49:10|526.07|522.57|525.86|522.36|526.07|522.57|525.86|522.36|0
1646948960000|2022-03-10 21:49:20|525.64|522.14|525.64|522.14|525.64|522.14|525.54|522.04|0
1646948970000|2022-03-10 21:49:30|525.86|522.36|525.86|522.36|525.86|522.36|525.86|522.36|0
1646948980000|2022-03-10 21:49:40|525.97|522.47|525.64|522.14|525.97|522.47|525.64|522.14|0
1646948990000|2022-03-10 21:49:50|525.43|521.93|525.43|521.93|525.43|521.93|525.43|521.93|0
1646949000000|2022-03-10 21:50:00|525.64|522.14|525.64|522.14|525.86|522.36|525.64|522.14|0
1646949010000|2022-03-10 21:50:10|525.86|522.36|525.64|522.14|525.86|522.36|525.64|522.14|0
1646949050000|2022-03-10 21:50:50|526.07|522.57|525.86|522.36|526.07|522.57|525.86|522.36|0
1646949060000|2022-03-10 21:51:00|525.64|522.14|525.54|522.04|525.64|522.14|525.54|522.04|0
1646949070000|2022-03-10 21:51:10|525.64|522.14|525.54|522.04|525.64|522.14|525.42|521.92|0
1646949080000|2022-03-10 21:51:20|525.86|522.36|526.29|522.79|526.29|522.79|525.86|522.36|0
1646949090000|2022-03-10 21:51:30|526.19|522.69|526.19|522.69|526.19|522.69|526.19|522.69|0
1646949100000|2022-03-10 21:51:40|526.29|522.79|526.19|522.69|526.29|522.79|526.19|522.69|0
1646949110000|2022-03-10 21:51:50|526.29|522.79|526.29|522.79|526.29|522.79|526.29|522.79|0
1646949130000|2022-03-10 21:52:10|526.07|522.57|526.07|522.57|526.07|522.57|526.07|522.57|0
1646949150000|2022-03-10 21:52:30|526.19|522.69|526.29|522.79|526.29|522.79|526.19|522.69|0
1646949170000|2022-03-10 21:52:50|526.07|522.57|526.07|522.57|526.07|522.57|526.07|522.57|0
1646949210000|2022-03-10 21:53:30|525.86|522.36|525.86|522.36|525.86|522.36|525.86|522.36|0
1646949220000|2022-03-10 21:53:40|526.07|522.57|525.64|522.14|526.07|522.57|525.64|522.14|0
1646949290000|2022-03-10 21:54:50|526.07|522.57|526.07|522.57|526.07|522.57|526.07|522.57|0
1646949310000|2022-03-10 21:55:10|526.29|522.79|526.29|522.79|526.29|522.79|526.29|522.79|0
1646949330000|2022-03-10 21:55:30|526.5|523|526.94|523.44|526.94|523.44|526.5|523|0
1646949340000|2022-03-10 21:55:40|526.72|523.22|526.72|523.22|526.72|523.22|526.72|523.22|0
1646949360000|2022-03-10 21:56:00|526.94|523.44|526.94|523.44|526.94|523.44|526.94|523.44|0
1646949370000|2022-03-10 21:56:10|526.83|523.33|526.83|523.33|526.83|523.33|526.83|523.33|0
1646949380000|2022-03-10 21:56:20|526.94|523.44|526.94|523.44|526.94|523.44|526.94|523.44|0
1646949410000|2022-03-10 21:56:50|527.15|523.65|528.02|524.52|528.02|524.52|527.15|523.65|0
1646949420000|2022-03-10 21:57:00|528.24|524.74|528.24|524.74|528.24|524.74|528.24|524.74|0
1646949440000|2022-03-10 21:57:20|528.89|525.39|528.45|524.95|528.89|525.39|528.45|524.95|0
1646949450000|2022-03-10 21:57:30|528.35|524.85|528.24|524.74|528.35|524.85|528.24|524.74|0
1646949520000|2022-03-10 21:58:40|528.02|524.52|528.02|524.52|528.02|524.52|528.02|524.52|0
1646949530000|2022-03-10 21:58:50|528.24|524.74|528.45|524.95|528.45|524.95|528.24|524.74|0
1646949540000|2022-03-10 21:59:00|528.24|524.74|527.8|524.3|528.24|524.74|527.8|524.3|0
1646949550000|2022-03-10 21:59:10|528.02|524.52|528.02|524.52|528.02|524.52|528.02|524.52|0
1646949560000|2022-03-10 21:59:20|527.8|524.3|528.24|524.74|528.24|524.74|527.8|524.3|0
1646949590000|2022-03-10 21:59:50|528.35|524.85|528.35|524.85|528.35|524.85|528.13|524.63|0
1646949600000|2022-03-10 22:00:00|528.18|524.68|528.18|524.68|528.18|524.68|528.18|524.68|0
1646949620000|2022-03-10 22:00:20|528.22|524.72|528.22|524.72|528.22|524.72|528.22|524.72|0
1646949650000|2022-03-10 22:00:50|528.31|524.81|528.16|524.66|528.31|524.81|528.16|524.66|0
1646949670000|2022-03-10 22:01:10|527.99|524.49|527.99|524.49|527.99|524.49|527.99|524.49|0
1646949680000|2022-03-10 22:01:20|527.81|524.31|527.02|523.52|527.93|524.43|527.02|523.52|0
1646949690000|2022-03-10 22:01:30|527.31|523.81|527.37|523.87|527.37|523.87|527.31|523.81|0
1646949700000|2022-03-10 22:01:40|527.4|523.9|527.4|523.9|527.4|523.9|527.4|523.9|0
1646949710000|2022-03-10 22:01:50|527.43|523.93|527.4|523.9|527.43|523.93|527.4|523.9|0
1646949720000|2022-03-10 22:02:00|527.46|523.96|527.46|523.96|527.46|523.96|527.46|523.96|0
1646949730000|2022-03-10 22:02:10|527.43|523.93|527.56|524.06|527.56|524.06|527.43|523.93|0
1646949740000|2022-03-10 22:02:20|527.59|524.09|527.59|524.09|527.59|524.09|527.59|524.09|0
1646949800000|2022-03-10 22:03:20|527.62|524.12|527.65|524.15|527.65|524.15|527.62|524.12|0
1646949810000|2022-03-10 22:03:30|527.68|524.18|528.03|524.53|528.03|524.53|527.68|524.18|0
1646949820000|2022-03-10 22:03:40|528.16|524.66|528.28|524.78|528.28|524.78|528.16|524.66|0
1646949830000|2022-03-10 22:03:50|528.16|524.66|528.16|524.66|528.16|524.66|528.16|524.66|0
1646949840000|2022-03-10 22:04:00|528.28|524.78|528.28|524.78|528.28|524.78|528.28|524.78|0
1646949860000|2022-03-10 22:04:20|528.16|524.66|528.18|524.68|528.18|524.68|528.16|524.66|0
1646949870000|2022-03-10 22:04:30|528.22|524.72|528.22|524.72|528.22|524.72|528.22|524.72|0
1646949880000|2022-03-10 22:04:40|528.31|524.81|528.62|525.12|528.62|525.12|528.31|524.81|0
1646949890000|2022-03-10 22:04:50|528.37|524.87|528.98|525.48|528.98|525.48|528.37|524.87|0
1646949900000|2022-03-10 22:05:00|528.66|525.16|528.53|525.03|528.66|525.16|528.53|525.03|0
1646949910000|2022-03-10 22:05:10|528.56|525.06|528.53|525.03|528.56|525.06|528.22|524.72|0
1646949920000|2022-03-10 22:05:20|528.44|524.94|528.44|524.94|528.44|524.94|528.44|524.94|0
1646949930000|2022-03-10 22:05:30|528.37|524.87|528.37|524.87|528.37|524.87|528.37|524.87|0
1646949940000|2022-03-10 22:05:40|528.44|524.94|528.91|525.41|528.91|525.41|528.44|524.94|0
1646949950000|2022-03-10 22:05:50|528.6|525.1|528.6|525.1|528.6|525.1|528.6|525.1|0
1646949960000|2022-03-10 22:06:00|528.5|525|528.6|525.1|528.6|525.1|528.5|525|0
1646949970000|2022-03-10 22:06:10|528.56|525.06|528.5|525|528.56|525.06|528.5|525|0
1646949980000|2022-03-10 22:06:20|528.94|525.44|528.5|525|528.94|525.44|528.5|525|0
1646949990000|2022-03-10 22:06:30|529.07|525.57|529.26|525.76|529.26|525.76|529.07|525.57|0
1646950010000|2022-03-10 22:06:50|528.6|525.1|528.6|525.1|528.6|525.1|528.6|525.1|0
1646950020000|2022-03-10 22:07:00|528.69|525.19|528.53|525.03|528.69|525.19|528.53|525.03|0
1646950030000|2022-03-10 22:07:10|528.56|525.06|528.56|525.06|528.56|525.06|528.56|525.06|0
1646950040000|2022-03-10 22:07:20|528.72|525.22|528.72|525.22|528.72|525.22|528.72|525.22|0
1646950050000|2022-03-10 22:07:30|528.5|525|528.5|525|528.5|525|528.5|525|0
1646950060000|2022-03-10 22:07:40|528.53|525.03|528.5|525|528.53|525.03|528.5|525|0
1646950070000|2022-03-10 22:07:50|528.53|525.03|528.41|524.91|528.53|525.03|528.41|524.91|0
1646950080000|2022-03-10 22:08:00|528.44|524.94|528.5|525|528.5|525|528.44|524.94|0
1646950090000|2022-03-10 22:08:10|528.75|525.25|528.75|525.25|528.75|525.25|528.75|525.25|0
1646950100000|2022-03-10 22:08:20|528.72|525.22|528.72|525.22|528.72|525.22|528.72|525.22|0
1646950110000|2022-03-10 22:08:30|528.75|525.25|528.79|525.29|528.79|525.29|528.75|525.25|0
1646950120000|2022-03-10 22:08:40|528.69|525.19|528.69|525.19|528.69|525.19|528.69|525.19|0
1646950130000|2022-03-10 22:08:50|528.79|525.29|529.16|525.66|529.16|525.66|528.79|525.29|0
1646950140000|2022-03-10 22:09:00|529.32|525.82|529.32|525.82|529.32|525.82|529.32|525.82|0
1646950150000|2022-03-10 22:09:10|529.61|526.11|529.61|526.11|529.61|526.11|529.61|526.11|0
1646950160000|2022-03-10 22:09:20|529.86|526.36|529.86|526.36|529.86|526.36|529.86|526.36|0
1646950170000|2022-03-10 22:09:30|529.45|525.95|529.45|525.95|529.45|525.95|529.45|525.95|0
1646950190000|2022-03-10 22:09:50|529.48|525.98|529.48|525.98|529.48|525.98|529.48|525.98|0
1646950210000|2022-03-10 22:10:10|529.58|526.08|529.58|526.08|529.58|526.08|529.58|526.08|0
1646950220000|2022-03-10 22:10:20|529.48|525.98|529.48|525.98|529.48|525.98|529.48|525.98|0
1646950240000|2022-03-10 22:10:40|529.58|526.08|529.89|526.39|529.89|526.39|529.58|526.08|0
1646950260000|2022-03-10 22:11:00|529.48|525.98|529.48|525.98|529.48|525.98|529.48|525.98|0
1646950290000|2022-03-10 22:11:30|529.07|525.57|529.07|525.57|529.07|525.57|529.07|525.57|0
1646950300000|2022-03-10 22:11:40|529.38|525.88|529.32|525.82|529.38|525.88|529.32|525.82|0
1646950320000|2022-03-10 22:12:00|529.38|525.88|529.38|525.88|529.38|525.88|529.38|525.88|0
1646950330000|2022-03-10 22:12:10|529.48|525.98|529.42|525.92|529.48|525.98|529.42|525.92|0
1646950340000|2022-03-10 22:12:20|529.58|526.08|529.58|526.08|529.58|526.08|529.58|526.08|0
1646950350000|2022-03-10 22:12:30|529.64|526.14|529.64|526.14|529.64|526.14|529.64|526.14|0
1646950370000|2022-03-10 22:12:50|529.61|526.11|529.61|526.11|529.61|526.11|529.61|526.11|0
1646950380000|2022-03-10 22:13:00|529.58|526.08|529.58|526.08|529.58|526.08|529.58|526.08|0
1646950390000|2022-03-10 22:13:10|529.92|526.42|529.92|526.42|529.92|526.42|529.92|526.42|0
1646950400000|2022-03-10 22:13:20|529.95|526.45|530.08|526.58|530.08|526.58|529.95|526.45|0
1646950410000|2022-03-10 22:13:30|530.2|526.7|530.36|526.86|530.36|526.86|529.89|526.39|0
1646950420000|2022-03-10 22:13:40|530.39|526.89|530.36|526.86|530.39|526.89|530.36|526.86|0
1646950430000|2022-03-10 22:13:50|530.39|526.89|530.39|526.89|530.39|526.89|530.36|526.86|0
1646950450000|2022-03-10 22:14:10|530.42|526.92|529.77|526.27|530.42|526.92|529.77|526.27|0
1646950460000|2022-03-10 22:14:20|529.79|526.29|529.86|526.36|529.86|526.36|529.79|526.29|0
1646950500000|2022-03-10 22:15:00|529.89|526.39|529.89|526.39|529.89|526.39|529.89|526.39|0
1646950510000|2022-03-10 22:15:10|529.79|526.29|529.79|526.29|529.79|526.29|529.79|526.29|0
1646950530000|2022-03-10 22:15:30|529.77|526.27|529.77|526.27|529.77|526.27|529.77|526.27|0
1646950550000|2022-03-10 22:15:50|529.76|526.26|529.76|526.26|529.76|526.26|529.76|526.26|0
1646950570000|2022-03-10 22:16:10|529.89|526.39|529.89|526.39|529.89|526.39|529.89|526.39|0
1646950580000|2022-03-10 22:16:20|529.86|526.36|530.01|526.51|530.01|526.51|529.86|526.36|0
1646950620000|2022-03-10 22:17:00|530.35|526.85|530.33|526.83|530.35|526.85|530.33|526.83|0
1646950680000|2022-03-10 22:18:00|530.35|526.85|530.35|526.85|530.39|526.89|530.35|526.85|0
1646950690000|2022-03-10 22:18:10|530.45|526.95|530.61|527.11|530.61|527.11|530.45|526.95|0
1646950700000|2022-03-10 22:18:20|530.99|527.49|530.61|527.11|530.99|527.49|530.61|527.11|0
1646950710000|2022-03-10 22:18:30|530.87|527.37|530.87|527.37|530.87|527.37|530.87|527.37|0
1646950720000|2022-03-10 22:18:40|530.61|527.11|530.77|527.27|530.83|527.33|530.61|527.11|0
1646950730000|2022-03-10 22:18:50|530.54|527.04|530.61|527.11|530.61|527.11|530.54|527.04|0
1646950740000|2022-03-10 22:19:00|530.74|527.24|530.74|527.24|530.74|527.24|530.74|527.24|0
1646950750000|2022-03-10 22:19:10|530.54|527.04|530.54|527.04|530.54|527.04|530.54|527.04|0
1646950760000|2022-03-10 22:19:20|530.39|526.89|530.39|526.89|530.39|526.89|530.39|526.89|0
1646950770000|2022-03-10 22:19:30|529.92|526.42|529.92|526.42|529.92|526.42|529.92|526.42|0
1646950780000|2022-03-10 22:19:40|529.95|526.45|530.2|526.7|530.2|526.7|529.95|526.45|0
1646950790000|2022-03-10 22:19:50|530.17|526.67|530.17|526.67|530.17|526.67|530.17|526.67|0
1646950830000|2022-03-10 22:20:30|529.92|526.42|529.86|526.36|529.92|526.42|529.86|526.36|0
1646950840000|2022-03-10 22:20:40|529.67|526.17|529.76|526.26|529.76|526.26|529.67|526.17|0
1646950860000|2022-03-10 22:21:00|529.82|526.32|529.82|526.32|529.82|526.32|529.82|526.32|0
1646950900000|2022-03-10 22:21:40|530.2|526.7|529.76|526.26|530.2|526.7|529.76|526.26|0
1646950940000|2022-03-10 22:22:20|529.42|525.92|529.42|525.92|529.42|525.92|529.42|525.92|0
1646950950000|2022-03-10 22:22:30|529.57|526.07|529.73|526.23|529.73|526.23|529.42|525.92|0
1646950960000|2022-03-10 22:22:40|529.42|525.92|529.88|526.38|529.88|526.38|529.42|525.92|0
1646950970000|2022-03-10 22:22:50|530.33|526.83|530.33|526.83|530.33|526.83|530.33|526.83|0
1646950980000|2022-03-10 22:23:00|530.29|526.79|530.29|526.79|530.29|526.79|530.29|526.79|0
1646950990000|2022-03-10 22:23:10|530.1|526.6|530.1|526.6|530.1|526.6|530.1|526.6|0
1646951030000|2022-03-10 22:23:50|530.29|526.79|530.29|526.79|530.29|526.79|530.29|526.79|0
1646951040000|2022-03-10 22:24:00|530.1|526.6|530.1|526.6|530.1|526.6|530.1|526.6|0
1646951050000|2022-03-10 22:24:10|530.07|526.57|530.07|526.57|530.07|526.57|530.07|526.57|0
1646951070000|2022-03-10 22:24:30|529.86|526.36|529.79|526.29|529.88|526.38|529.79|526.29|0
1646951080000|2022-03-10 22:24:40|529.86|526.36|529.86|526.36|529.86|526.36|529.86|526.36|0
1646951090000|2022-03-10 22:24:50|529.79|526.29|530.22|526.72|530.22|526.72|529.79|526.29|0
1646951100000|2022-03-10 22:25:00|530.35|526.85|530.04|526.54|530.35|526.85|530.04|526.54|0
1646951120000|2022-03-10 22:25:20|529.94|526.44|529.94|526.44|529.94|526.44|529.94|526.44|0
1646951130000|2022-03-10 22:25:30|530|526.5|529.94|526.44|530|526.5|529.94|526.44|0
1646951140000|2022-03-10 22:25:40|530|526.5|530|526.5|530|526.5|530|526.5|0
1646951160000|2022-03-10 22:26:00|530.04|526.54|530.04|526.54|530.04|526.54|530.04|526.54|0
1646951170000|2022-03-10 22:26:10|530.3|526.8|530.01|526.51|530.3|526.8|530.01|526.51|0
1646951180000|2022-03-10 22:26:20|530.17|526.67|530.17|526.67|530.17|526.67|530.17|526.67|0
1646951200000|2022-03-10 22:26:40|530.01|526.51|530.01|526.51|530.01|526.51|530.01|526.51|0
1646951210000|2022-03-10 22:26:50|530.33|526.83|530.33|526.83|530.33|526.83|530.33|526.83|0
1646951220000|2022-03-10 22:27:00|530.01|526.51|530.01|526.51|530.01|526.51|530.01|526.51|0
1646951260000|2022-03-10 22:27:40|529.85|526.35|530.01|526.51|530.01|526.51|529.85|526.35|0
1646951270000|2022-03-10 22:27:50|529.76|526.26|529.79|526.29|529.79|526.29|529.76|526.26|0
1646951280000|2022-03-10 22:28:00|529.25|525.75|529.21|525.71|529.25|525.75|529.21|525.71|0
1646951300000|2022-03-10 22:28:20|529.76|526.26|529.85|526.35|529.85|526.35|529.76|526.26|0
1646951310000|2022-03-10 22:28:30|530.01|526.51|530.01|526.51|530.01|526.51|530.01|526.51|0
1646951330000|2022-03-10 22:28:50|529.85|526.35|529.47|525.97|529.85|526.35|529.47|525.97|0
1646951340000|2022-03-10 22:29:00|529.19|525.69|529.19|525.69|529.19|525.69|529.19|525.69|0
1646951360000|2022-03-10 22:29:20|529.63|526.13|529.76|526.26|529.76|526.26|529.63|526.13|0
1646951380000|2022-03-10 22:29:40|529.54|526.04|529.54|526.04|529.54|526.04|529.54|526.04|0
1646951390000|2022-03-10 22:29:50|529.63|526.13|529.63|526.13|529.63|526.13|529.63|526.13|0
1646951430000|2022-03-10 22:30:30|529.44|525.94|529.44|525.94|529.44|525.94|529.44|525.94|0
1646951440000|2022-03-10 22:30:40|529.47|525.97|529.47|525.97|529.47|525.97|529.47|525.97|0
1646951450000|2022-03-10 22:30:50|529.57|526.07|529.57|526.07|529.57|526.07|529.57|526.07|0
1646951460000|2022-03-10 22:31:00|529.47|525.97|529.47|525.97|529.47|525.97|529.47|525.97|0
1646951480000|2022-03-10 22:31:20|529.63|526.13|529.63|526.13|529.63|526.13|529.63|526.13|0
1646951520000|2022-03-10 22:32:00|529.47|525.97|529.44|525.94|529.47|525.97|529.44|525.94|0
1646951530000|2022-03-10 22:32:10|529.4|525.9|529.4|525.9|529.4|525.9|529.4|525.9|0
1646951540000|2022-03-10 22:32:20|530.01|526.51|530.01|526.51|530.04|526.54|530.01|526.51|0
1646951560000|2022-03-10 22:32:40|529.98|526.48|529.98|526.48|529.98|526.48|529.98|526.48|0
1646951610000|2022-03-10 22:33:30|530.01|526.51|530.01|526.51|530.01|526.51|530.01|526.51|0
1646951760000|2022-03-10 22:36:00|530.04|526.54|530.01|526.51|530.04|526.54|530.01|526.51|0
1646951780000|2022-03-10 22:36:20|529.98|526.48|529.98|526.48|529.98|526.48|529.98|526.48|0
1646951790000|2022-03-10 22:36:30|530.01|526.51|530.01|526.51|530.01|526.51|530.01|526.51|0
1646951810000|2022-03-10 22:36:50|529.98|526.48|529.98|526.48|529.98|526.48|529.98|526.48|0
1646951830000|2022-03-10 22:37:10|529.94|526.44|529.98|526.48|529.98|526.48|529.94|526.44|0
1646951850000|2022-03-10 22:37:30|530.01|526.51|530.01|526.51|530.01|526.51|530.01|526.51|0
1646951860000|2022-03-10 22:37:40|530.04|526.54|530.01|526.51|530.04|526.54|530.01|526.51|0
1646951910000|2022-03-10 22:38:30|529.97|526.47|529.97|526.47|529.97|526.47|529.97|526.47|0
1646951920000|2022-03-10 22:38:40|529.63|526.13|529.63|526.13|529.63|526.13|529.63|526.13|0
1646951930000|2022-03-10 22:38:50|529.97|526.47|529.97|526.47|529.97|526.47|529.97|526.47|0
1646951940000|2022-03-10 22:39:00|530.01|526.51|529.97|526.47|530.01|526.51|529.97|526.47|0
1646952010000|2022-03-10 22:40:10|530.01|526.51|530.01|526.51|530.01|526.51|530.01|526.51|0
1646952030000|2022-03-10 22:40:30|529.97|526.47|529.94|526.44|529.97|526.47|529.94|526.44|0
1646952050000|2022-03-10 22:40:50|529.97|526.47|529.97|526.47|530.13|526.63|529.97|526.47|0
1646952060000|2022-03-10 22:41:00|530.01|526.51|530.07|526.57|530.07|526.57|530.01|526.51|0
1646952090000|2022-03-10 22:41:30|530.01|526.51|530.01|526.51|530.01|526.51|530.01|526.51|0
1646952110000|2022-03-10 22:41:50|530.07|526.57|530.13|526.63|530.13|526.63|530.01|526.51|0
1646952120000|2022-03-10 22:42:00|530.23|526.73|530.23|526.73|530.23|526.73|530.23|526.73|0
1646952130000|2022-03-10 22:42:10|530.13|526.63|530.13|526.63|530.13|526.63|530.13|526.63|0
1646952270000|2022-03-10 22:44:30|530.2|526.7|530.2|526.7|530.2|526.7|530.2|526.7|0
1646952300000|2022-03-10 22:45:00|530.22|526.72|530.22|526.72|530.22|526.72|530.22|526.72|0
1646952490000|2022-03-10 22:48:10|530.1|526.6|530.1|526.6|530.1|526.6|530.1|526.6|0
1646952540000|2022-03-10 22:49:00|530.07|526.57|530.07|526.57|530.07|526.57|530.07|526.57|0
1646952550000|2022-03-10 22:49:10|529.94|526.44|530.07|526.57|530.07|526.57|529.94|526.44|0
1646952690000|2022-03-10 22:51:30|530.2|526.7|530.2|526.7|530.2|526.7|530.2|526.7|0
1646952720000|2022-03-10 22:52:00|530.07|526.57|530.07|526.57|530.07|526.57|530.07|526.57|0
1646952830000|2022-03-10 22:53:50|530.03|526.53|530.03|526.53|530.03|526.53|530.03|526.53|0
1646952860000|2022-03-10 22:54:20|530.1|526.6|530.1|526.6|530.1|526.6|530.1|526.6|0
1646952870000|2022-03-10 22:54:30|530.03|526.53|530.03|526.53|530.03|526.53|530.03|526.53|0
1646952960000|2022-03-10 22:56:00|530.06|526.56|530.06|526.56|530.06|526.56|530.06|526.56|0
1646952990000|2022-03-10 22:56:30|529.97|526.47|529.93|526.43|529.97|526.47|529.93|526.43|0
1646953000000|2022-03-10 22:56:40|530.16|526.66|530.16|526.66|530.16|526.66|530.16|526.66|0
1646953010000|2022-03-10 22:56:50|530.47|526.97|530.47|526.97|530.47|526.97|530.47|526.97|0
1646953020000|2022-03-10 22:57:00|530.45|526.95|530.47|526.97|530.51|527.01|530.45|526.95|0
1646953040000|2022-03-10 22:57:20|530.16|526.66|530.47|526.97|530.47|526.97|530.16|526.66|0
1646953060000|2022-03-10 22:57:40|530.45|526.95|530.45|526.95|530.45|526.95|530.45|526.95|0
1646953110000|2022-03-10 22:58:30|530.1|526.6|530.1|526.6|530.1|526.6|530.1|526.6|0
1646953130000|2022-03-10 22:58:50|530|526.5|530.1|526.6|530.1|526.6|530|526.5|0
1646953140000|2022-03-10 22:59:00|530.06|526.56|530.06|526.56|530.06|526.56|530.06|526.56|0
1646953160000|2022-03-10 22:59:20|529.93|526.43|529.87|526.37|529.93|526.43|529.87|526.37|0
1646953170000|2022-03-10 22:59:30|530.35|526.85|530.35|526.85|530.35|526.85|530.35|526.85|0
1646953180000|2022-03-10 22:59:40|529.72|526.22|530.35|526.85|530.35|526.85|529.72|526.22|0
1646953190000|2022-03-10 22:59:50|530.06|526.56|530.35|526.85|530.35|526.85|530.06|526.56|0
1646953200000|2022-03-10 23:00:00|527.03|523.53|527.9|524.4|527.9|524.4|526.6|523.1|0
1646953210000|2022-03-10 23:00:10|527.68|524.18|528.11|524.61|528.11|524.61|527.68|524.18|0
1646953220000|2022-03-10 23:00:20|528.43|524.93|530.6|527.1|530.82|527.32|528.43|524.93|0
1646953230000|2022-03-10 23:00:30|530.38|526.88|529.95|526.45|530.38|526.88|529.73|526.23|0
1646953240000|2022-03-10 23:00:40|530.38|526.88|530.6|527.1|530.6|527.1|530.38|526.88|0
1646953250000|2022-03-10 23:00:50|530.17|526.67|530.06|526.56|530.17|526.67|530.06|526.56|0
1646953260000|2022-03-10 23:01:00|530.5|527|529.73|526.23|530.5|527|529.73|526.23|0
1646953280000|2022-03-10 23:01:20|529.52|526.02|529.08|525.58|529.52|526.02|529.08|525.58|0
1646953290000|2022-03-10 23:01:30|528.87|525.37|528.65|525.15|528.87|525.37|528.65|525.15|0
1646953300000|2022-03-10 23:01:40|528.43|524.93|527.57|524.07|528.43|524.93|527.57|524.07|0
1646953310000|2022-03-10 23:01:50|527.68|524.18|527.13|523.63|527.68|524.18|527.13|523.63|0
1646953320000|2022-03-10 23:02:00|527.35|523.85|527.35|523.85|527.35|523.85|527.35|523.85|0
1646953330000|2022-03-10 23:02:10|527.13|523.63|526.92|523.42|527.13|523.63|526.92|523.42|0
1646953340000|2022-03-10 23:02:20|526.38|522.88|524.54|521.04|526.6|523.1|524.54|521.04|0
1646953350000|2022-03-10 23:02:30|525.52|522.02|525.19|521.69|525.52|522.02|525.19|521.69|0
1646953360000|2022-03-10 23:02:40|525.52|522.02|525.19|521.69|525.52|522.02|525.19|521.69|0
1646953370000|2022-03-10 23:02:50|525.4|521.9|524.97|521.47|525.4|521.9|524.75|521.25|0
1646953380000|2022-03-10 23:03:00|525.08|521.58|525.08|521.58|525.08|521.58|525.08|521.58|0
1646953390000|2022-03-10 23:03:10|525.19|521.69|525.19|521.69|525.19|521.69|525.19|521.69|0
1646953400000|2022-03-10 23:03:20|524.97|521.47|525.19|521.69|525.19|521.69|524.97|521.47|0
1646953410000|2022-03-10 23:03:30|525.51|522.01|525.3|521.8|525.51|522.01|525.3|521.8|0
1646953420000|2022-03-10 23:03:40|525.19|521.69|525.19|521.69|525.19|521.69|525.19|521.69|0
1646953430000|2022-03-10 23:03:50|524.97|521.47|525.08|521.58|525.08|521.58|524.97|521.47|0
1646953440000|2022-03-10 23:04:00|524.65|521.15|524.75|521.25|525.19|521.69|524.65|521.15|0
1646953450000|2022-03-10 23:04:10|524.97|521.47|524.75|521.25|524.97|521.47|524.75|521.25|0
1646953460000|2022-03-10 23:04:20|524.97|521.47|525.08|521.58|525.08|521.58|524.97|521.47|0
1646953470000|2022-03-10 23:04:30|524.97|521.47|524.97|521.47|524.97|521.47|524.97|521.47|0
1646953480000|2022-03-10 23:04:40|524.65|521.15|524.65|521.15|524.65|521.15|524.65|521.15|0
1646953490000|2022-03-10 23:04:50|524.75|521.25|524.54|521.04|524.75|521.25|524.54|521.04|0
1646953500000|2022-03-10 23:05:00|524.75|521.25|524.54|521.04|524.75|521.25|524.54|521.04|0
1646953510000|2022-03-10 23:05:10|524.65|521.15|524.65|521.15|524.65|521.15|524.65|521.15|0
1646953520000|2022-03-10 23:05:20|524.54|521.04|524.65|521.15|524.65|521.15|524.54|521.04|0
1646953530000|2022-03-10 23:05:30|524.75|521.25|524.54|521.04|524.75|521.25|524.54|521.04|0
1646953540000|2022-03-10 23:05:40|524.75|521.25|524.54|521.04|524.75|521.25|524.54|521.04|0
1646953550000|2022-03-10 23:05:50|524.75|521.25|524.65|521.15|524.75|521.25|524.54|521.04|0
1646953560000|2022-03-10 23:06:00|524.32|520.82|524.54|521.04|524.54|521.04|524.32|520.82|0
1646953570000|2022-03-10 23:06:10|524.97|521.47|524.65|521.15|524.97|521.47|524.54|521.04|0
1646953580000|2022-03-10 23:06:20|524.54|521.04|524.75|521.25|524.75|521.25|524.54|521.04|0
1646953590000|2022-03-10 23:06:30|524.54|521.04|524.75|521.25|524.75|521.25|524.54|521.04|0
1646953600000|2022-03-10 23:06:40|524.54|521.04|524.54|521.04|524.54|521.04|524.54|521.04|0
1646953610000|2022-03-10 23:06:50|524.43|520.93|524.32|520.82|524.54|521.04|524.32|520.82|0
1646953620000|2022-03-10 23:07:00|524.54|521.04|524.75|521.25|524.75|521.25|524.54|521.04|0
1646953630000|2022-03-10 23:07:10|524.87|521.37|524.87|521.37|524.97|521.47|524.87|521.37|0
1646953640000|2022-03-10 23:07:20|524.75|521.25|524.87|521.37|524.87|521.37|524.75|521.25|0
1646953650000|2022-03-10 23:07:30|524.75|521.25|524.75|521.25|524.75|521.25|524.65|521.15|0
1646953660000|2022-03-10 23:07:40|524.65|521.15|524.54|521.04|524.75|521.25|524.54|521.04|0
1646953670000|2022-03-10 23:07:50|524.1|520.6|524.1|520.6|524.32|520.82|524.1|520.6|0
1646953680000|2022-03-10 23:08:00|523.67|520.17|523.67|520.17|523.89|520.39|523.67|520.17|0
1646953690000|2022-03-10 23:08:10|523.24|519.74|522.59|519.09|523.24|519.74|522.59|519.09|0
1646953700000|2022-03-10 23:08:20|522.49|518.99|522.38|518.88|522.49|518.99|522.38|518.88|0
1646953710000|2022-03-10 23:08:30|522.59|519.09|522.59|519.09|522.59|519.09|522.59|519.09|0
1646953720000|2022-03-10 23:08:40|522.81|519.31|522.81|519.31|522.81|519.31|522.81|519.31|0
1646953730000|2022-03-10 23:08:50|522.59|519.09|522.81|519.31|522.81|519.31|522.59|519.09|0
1646953740000|2022-03-10 23:09:00|522.59|519.09|522.7|519.2|522.7|519.2|522.59|519.09|0
1646953750000|2022-03-10 23:09:10|522.59|519.09|522.49|518.99|522.59|519.09|522.49|518.99|0
1646953760000|2022-03-10 23:09:20|522.38|518.88|522.06|518.56|522.38|518.88|522.06|518.56|0
1646953770000|2022-03-10 23:09:30|522.27|518.77|522.81|519.31|522.81|519.31|522.27|518.77|0
1646953800000|2022-03-10 23:10:00|522.59|519.09|522.59|519.09|522.7|519.2|522.59|519.09|0
1646953810000|2022-03-10 23:10:10|522.7|519.2|522.7|519.2|522.7|519.2|522.7|519.2|0
1646953820000|2022-03-10 23:10:20|522.81|519.31|522.81|519.31|522.81|519.31|522.7|519.2|0
1646953830000|2022-03-10 23:10:30|522.59|519.09|522.81|519.31|522.81|519.31|522.59|519.09|0
1646953860000|2022-03-10 23:11:00|522.7|519.2|522.59|519.09|522.7|519.2|522.59|519.09|0
1646953870000|2022-03-10 23:11:10|522.49|518.99|522.59|519.09|522.59|519.09|522.49|518.99|0
1646953880000|2022-03-10 23:11:20|522.38|518.88|522.27|518.77|522.38|518.88|522.27|518.77|0
1646953890000|2022-03-10 23:11:30|522.16|518.66|522.16|518.66|522.27|518.77|522.16|518.66|0
1646953900000|2022-03-10 23:11:40|522.38|518.88|522.81|519.31|522.81|519.31|522.38|518.88|0
1646953940000|2022-03-10 23:12:20|523.46|519.96|523.02|519.52|523.46|519.96|522.81|519.31|0
1646953950000|2022-03-10 23:12:30|523.14|519.64|523.02|519.52|523.24|519.74|523.02|519.52|0
1646953960000|2022-03-10 23:12:40|523.14|519.64|523.24|519.74|523.24|519.74|523.14|519.64|0
1646953970000|2022-03-10 23:12:50|523.14|519.64|523.02|519.52|523.24|519.74|523.02|519.52|0
1646953980000|2022-03-10 23:13:00|523.24|519.74|523.14|519.64|523.24|519.74|523.14|519.64|0
1646953990000|2022-03-10 23:13:10|523.24|519.74|523.24|519.74|523.24|519.74|523.24|519.74|0
1646954000000|2022-03-10 23:13:20|523.14|519.64|523.45|519.95|523.45|519.95|523.14|519.64|0
1646954010000|2022-03-10 23:13:30|523.02|519.52|523.02|519.52|523.14|519.64|523.02|519.52|0
1646954020000|2022-03-10 23:13:40|522.92|519.42|522.81|519.31|522.92|519.42|522.81|519.31|0
1646954030000|2022-03-10 23:13:50|522.59|519.09|522.59|519.09|522.59|519.09|522.59|519.09|0
1646954040000|2022-03-10 23:14:00|522.7|519.2|522.59|519.09|522.81|519.31|522.59|519.09|0
1646954050000|2022-03-10 23:14:10|522.38|518.88|522.38|518.88|522.38|518.88|522.38|518.88|0
1646954060000|2022-03-10 23:14:20|522.27|518.77|522.38|518.88|522.38|518.88|522.27|518.77|0
1646954070000|2022-03-10 23:14:30|522.27|518.77|522.27|518.77|522.27|518.77|522.27|518.77|0
1646954080000|2022-03-10 23:14:40|522.38|518.88|522.38|518.88|522.38|518.88|522.16|518.66|0
1646954090000|2022-03-10 23:14:50|522.16|518.66|522.16|518.66|522.27|518.77|522.16|518.66|0
1646954100000|2022-03-10 23:15:00|521.73|518.23|521.51|518.01|521.73|518.23|521.51|518.01|0
1646954110000|2022-03-10 23:15:10|521.73|518.23|521.73|518.23|521.73|518.23|521.73|518.23|0
1646954130000|2022-03-10 23:15:30|520.98|517.48|521.19|517.69|521.19|517.69|520.98|517.48|0
1646954140000|2022-03-10 23:15:40|521.08|517.58|521.3|517.8|521.3|517.8|521.08|517.58|0
1646954150000|2022-03-10 23:15:50|521.94|518.44|521.94|518.44|521.94|518.44|521.94|518.44|0
1646954160000|2022-03-10 23:16:00|522.16|518.66|522.59|519.09|522.59|519.09|522.16|518.66|0
1646954170000|2022-03-10 23:16:10|522.37|518.87|522.59|519.09|522.59|519.09|522.37|518.87|0
1646954180000|2022-03-10 23:16:20|522.7|519.2|522.81|519.31|522.81|519.31|522.59|519.09|0
1646954190000|2022-03-10 23:16:30|522.59|519.09|522.59|519.09|522.59|519.09|522.59|519.09|0
1646954200000|2022-03-10 23:16:40|522.7|519.2|522.16|518.66|522.7|519.2|522.16|518.66|0
1646954210000|2022-03-10 23:16:50|521.94|518.44|521.94|518.44|521.94|518.44|521.94|518.44|0
1646954220000|2022-03-10 23:17:00|522.06|518.56|522.06|518.56|522.06|518.56|522.06|518.56|0
1646954230000|2022-03-10 23:17:10|521.94|518.44|521.94|518.44|522.06|518.56|521.94|518.44|0
1646954250000|2022-03-10 23:17:30|522.16|518.66|522.37|518.87|522.37|518.87|522.16|518.66|0
1646954260000|2022-03-10 23:17:40|522.27|518.77|522.27|518.77|522.27|518.77|522.27|518.77|0
1646954270000|2022-03-10 23:17:50|522.16|518.66|522.16|518.66|522.16|518.66|522.05|518.55|0
1646954300000|2022-03-10 23:18:20|522.27|518.77|522.05|518.55|522.37|518.87|522.05|518.55|0
1646954310000|2022-03-10 23:18:30|522.16|518.66|522.16|518.66|522.16|518.66|522.16|518.66|0
1646954330000|2022-03-10 23:18:50|522.05|518.55|522.05|518.55|522.05|518.55|522.05|518.55|0
1646954340000|2022-03-10 23:19:00|522.16|518.66|522.16|518.66|522.16|518.66|522.16|518.66|0
1646954350000|2022-03-10 23:19:10|521.94|518.44|521.84|518.34|521.94|518.44|521.84|518.34|0
1646954360000|2022-03-10 23:19:20|521.94|518.44|521.94|518.44|521.94|518.44|521.94|518.44|0
1646954370000|2022-03-10 23:19:30|522.37|518.87|522.37|518.87|522.37|518.87|522.37|518.87|0
1646954380000|2022-03-10 23:19:40|522.59|519.09|522.81|519.31|522.81|519.31|522.59|519.09|0
1646954390000|2022-03-10 23:19:50|522.59|519.09|522.7|519.2|522.81|519.31|522.59|519.09|0
1646954400000|2022-03-10 23:20:00|522.59|519.09|522.81|519.31|522.81|519.31|522.59|519.09|0
1646954410000|2022-03-10 23:20:10|522.7|519.2|522.7|519.2|522.7|519.2|522.7|519.2|0
1646954420000|2022-03-10 23:20:20|522.81|519.31|522.8|519.3|522.81|519.31|522.8|519.3|0
1646954430000|2022-03-10 23:20:30|522.59|519.09|522.59|519.09|522.59|519.09|522.59|519.09|0
1646954440000|2022-03-10 23:20:40|522.8|519.3|522.8|519.3|522.8|519.3|522.8|519.3|0
1646954470000|2022-03-10 23:21:10|523.02|519.52|523.02|519.52|523.02|519.52|523.02|519.52|0
1646954480000|2022-03-10 23:21:20|522.8|519.3|523.24|519.74|523.24|519.74|522.8|519.3|0
1646954490000|2022-03-10 23:21:30|523.35|519.85|523.24|519.74|523.35|519.85|523.24|519.74|0
1646954500000|2022-03-10 23:21:40|523.35|519.85|523.24|519.74|523.35|519.85|523.24|519.74|0
1646954510000|2022-03-10 23:21:50|523.02|519.52|523.02|519.52|523.13|519.63|523.02|519.52|0
1646954520000|2022-03-10 23:22:00|522.7|519.2|522.92|519.42|522.92|519.42|522.7|519.2|0
1646954530000|2022-03-10 23:22:10|522.8|519.3|523.02|519.52|523.02|519.52|522.8|519.3|0
1646954550000|2022-03-10 23:22:30|522.92|519.42|522.37|518.87|522.92|519.42|522.37|518.87|0
1646954560000|2022-03-10 23:22:40|522.59|519.09|522.37|518.87|522.59|519.09|522.37|518.87|0
1646954570000|2022-03-10 23:22:50|522.27|518.77|522.37|518.87|522.37|518.87|522.27|518.77|0
1646954580000|2022-03-10 23:23:00|522.48|518.98|522.37|518.87|522.48|518.98|522.37|518.87|0
1646954600000|2022-03-10 23:23:20|522.59|519.09|522.59|519.09|522.59|519.09|522.59|519.09|0
1646954610000|2022-03-10 23:23:30|522.16|518.66|522.16|518.66|522.16|518.66|522.16|518.66|0
1646954630000|2022-03-10 23:23:50|521.94|518.44|521.94|518.44|521.94|518.44|521.94|518.44|0
1646954650000|2022-03-10 23:24:10|521.73|518.23|521.94|518.44|521.94|518.44|521.73|518.23|0
1646954660000|2022-03-10 23:24:20|521.73|518.23|521.84|518.34|521.84|518.34|521.73|518.23|0
1646954670000|2022-03-10 23:24:30|521.94|518.44|522.37|518.87|522.37|518.87|521.94|518.44|0
1646954680000|2022-03-10 23:24:40|522.16|518.66|522.16|518.66|522.16|518.66|521.94|518.44|0
1646954690000|2022-03-10 23:24:50|521.84|518.34|521.94|518.44|521.94|518.44|521.84|518.34|0
1646954720000|2022-03-10 23:25:20|522.16|518.66|522.59|519.09|522.59|519.09|522.16|518.66|0
1646954730000|2022-03-10 23:25:30|522.7|519.2|522.7|519.2|522.8|519.3|522.7|519.2|0
1646954740000|2022-03-10 23:25:40|522.59|519.09|522.59|519.09|522.8|519.3|522.59|519.09|0
1646954750000|2022-03-10 23:25:50|522.7|519.2|522.8|519.3|522.8|519.3|522.7|519.2|0
1646954760000|2022-03-10 23:26:00|522.7|519.2|522.7|519.2|522.7|519.2|522.7|519.2|0
1646954770000|2022-03-10 23:26:10|522.59|519.09|522.48|518.98|522.59|519.09|522.48|518.98|0
1646954780000|2022-03-10 23:26:20|522.37|518.87|522.37|518.87|522.37|518.87|522.37|518.87|0
1646954790000|2022-03-10 23:26:30|522.48|518.98|522.27|518.77|522.48|518.98|522.27|518.77|0
1646954810000|2022-03-10 23:26:50|522.37|518.87|522.37|518.87|522.37|518.87|522.37|518.87|0
1646954820000|2022-03-10 23:27:00|522.27|518.77|522.59|519.09|522.7|519.2|522.27|518.77|0
1646954830000|2022-03-10 23:27:10|522.48|518.98|522.48|518.98|522.48|518.98|522.48|518.98|0
1646954840000|2022-03-10 23:27:20|522.59|519.09|522.59|519.09|522.59|519.09|522.48|518.98|0
1646954850000|2022-03-10 23:27:30|522.27|518.77|522.37|518.87|522.37|518.87|522.27|518.77|0
1646954860000|2022-03-10 23:27:40|522.16|518.66|522.37|518.87|522.37|518.87|522.16|518.66|0
1646954870000|2022-03-10 23:27:50|522.48|518.98|522.48|518.98|522.48|518.98|522.48|518.98|0
1646954880000|2022-03-10 23:28:00|522.37|518.87|522.37|518.87|522.59|519.09|522.37|518.87|0
1646954900000|2022-03-10 23:28:20|522.27|518.77|522.27|518.77|522.27|518.77|522.27|518.77|0
1646954910000|2022-03-10 23:28:30|522.16|518.66|523.45|519.95|523.45|519.95|522.16|518.66|0
1646954920000|2022-03-10 23:28:40|523.35|519.85|523.67|520.17|523.67|520.17|523.35|519.85|0
1646954930000|2022-03-10 23:28:50|523.56|520.06|523.23|519.73|523.67|520.17|523.23|519.73|0
1646954940000|2022-03-10 23:29:00|523.56|520.06|523.67|520.17|523.67|520.17|523.56|520.06|0
1646954950000|2022-03-10 23:29:10|523.56|520.06|523.13|519.63|523.56|520.06|523.13|519.63|0
1646954960000|2022-03-10 23:29:20|523.45|519.95|523.56|520.06|523.56|520.06|523.45|519.95|0
1646954970000|2022-03-10 23:29:30|523.35|519.85|523.23|519.73|523.35|519.85|523.23|519.73|0
1646954980000|2022-03-10 23:29:40|523.35|519.85|523.23|519.73|523.35|519.85|523.23|519.73|0
1646954990000|2022-03-10 23:29:50|523.45|519.95|523.56|520.06|523.56|520.06|523.45|519.95|0
1646955000000|2022-03-10 23:30:00|523.67|520.17|523.67|520.17|523.67|520.17|523.45|519.95|0
1646955010000|2022-03-10 23:30:10|523.45|519.95|523.02|519.52|523.45|519.95|523.02|519.52|0
1646955020000|2022-03-10 23:30:20|522.91|519.41|522.59|519.09|523.02|519.52|522.59|519.09|0
1646955030000|2022-03-10 23:30:30|522.37|518.87|522.8|519.3|522.8|519.3|522.37|518.87|0
1646955040000|2022-03-10 23:30:40|522.91|519.41|523.02|519.52|523.02|519.52|522.91|519.41|0
1646955050000|2022-03-10 23:30:50|522.8|519.3|522.8|519.3|522.8|519.3|522.8|519.3|0
1646955060000|2022-03-10 23:31:00|523.02|519.52|522.59|519.09|523.02|519.52|522.59|519.09|0
1646955070000|2022-03-10 23:31:10|522.8|519.3|522.8|519.3|522.8|519.3|522.8|519.3|0
1646955080000|2022-03-10 23:31:20|522.91|519.41|522.91|519.41|523.02|519.52|522.91|519.41|0
1646955090000|2022-03-10 23:31:30|523.02|519.52|523.23|519.73|523.23|519.73|522.8|519.3|0
1646955100000|2022-03-10 23:31:40|523.66|520.16|523.66|520.16|523.78|520.28|523.66|520.16|0
1646955110000|2022-03-10 23:31:50|523.45|519.95|523.23|519.73|523.45|519.95|523.23|519.73|0
1646955120000|2022-03-10 23:32:00|523.35|519.85|523.23|519.73|523.35|519.85|523.23|519.73|0
1646955130000|2022-03-10 23:32:10|523.13|519.63|523.23|519.73|523.23|519.73|523.02|519.52|0
1646955140000|2022-03-10 23:32:20|523.35|519.85|523.35|519.85|523.35|519.85|523.23|519.73|0
1646955150000|2022-03-10 23:32:30|523.23|519.73|523.23|519.73|523.23|519.73|523.23|519.73|0
1646955160000|2022-03-10 23:32:40|523.45|519.95|523.45|519.95|523.45|519.95|523.35|519.85|0
1646955170000|2022-03-10 23:32:50|523.35|519.85|523.34|519.84|523.45|519.95|523.34|519.84|0
1646955180000|2022-03-10 23:33:00|523.23|519.73|523.23|519.73|523.45|519.95|523.23|519.73|0
1646955190000|2022-03-10 23:33:10|523.34|519.84|523.23|519.73|523.34|519.84|523.23|519.73|0
1646955200000|2022-03-10 23:33:20|523.56|520.06|523.66|520.16|523.66|520.16|523.23|519.73|0
1646955210000|2022-03-10 23:33:30|523.45|519.95|523.45|519.95|523.45|519.95|523.45|519.95|0
1646955220000|2022-03-10 23:33:40|523.56|520.06|523.45|519.95|523.56|520.06|523.45|519.95|0
1646955240000|2022-03-10 23:34:00|523.34|519.84|523.34|519.84|523.34|519.84|523.34|519.84|0
1646955250000|2022-03-10 23:34:10|523.45|519.95|523.45|519.95|523.45|519.95|523.45|519.95|0
1646955260000|2022-03-10 23:34:20|523.78|520.28|523.66|520.16|523.78|520.28|523.56|520.06|0
1646955270000|2022-03-10 23:34:30|523.45|519.95|523.56|520.06|523.56|520.06|523.45|519.95|0
1646955280000|2022-03-10 23:34:40|523.45|519.95|523.45|519.95|523.66|520.16|523.45|519.95|0
1646955300000|2022-03-10 23:35:00|523.56|520.06|523.56|520.06|523.56|520.06|523.56|520.06|0
1646955310000|2022-03-10 23:35:10|523.45|519.95|523.02|519.52|523.45|519.95|523.02|519.52|0
1646955320000|2022-03-10 23:35:20|523.13|519.63|523.13|519.63|523.13|519.63|523.13|519.63|0
1646955330000|2022-03-10 23:35:30|523.02|519.52|523.02|519.52|523.02|519.52|523.02|519.52|0
1646955340000|2022-03-10 23:35:40|523.13|519.63|523.13|519.63|523.13|519.63|523.02|519.52|0
1646955350000|2022-03-10 23:35:50|523.02|519.52|523.23|519.73|523.23|519.73|523.02|519.52|0
1646955360000|2022-03-10 23:36:00|522.8|519.3|522.8|519.3|522.8|519.3|522.8|519.3|0
1646955370000|2022-03-10 23:36:10|523.13|519.63|523.13|519.63|523.23|519.73|522.91|519.41|0
1646955380000|2022-03-10 23:36:20|523.02|519.52|523.13|519.63|523.23|519.73|523.02|519.52|0
1646955390000|2022-03-10 23:36:30|523.02|519.52|523.02|519.52|523.02|519.52|523.02|519.52|0
1646955410000|2022-03-10 23:36:50|522.91|519.41|522.91|519.41|522.91|519.41|522.91|519.41|0
1646955420000|2022-03-10 23:37:00|522.8|519.3|522.58|519.08|522.8|519.3|522.58|519.08|0
1646955450000|2022-03-10 23:37:30|522.7|519.2|522.7|519.2|522.7|519.2|522.58|519.08|0
1646955470000|2022-03-10 23:37:50|522.58|519.08|522.48|518.98|522.58|519.08|522.48|518.98|0
1646955480000|2022-03-10 23:38:00|522.58|519.08|522.48|518.98|522.58|519.08|522.48|518.98|0
1646955500000|2022-03-10 23:38:20|522.8|519.3|522.91|519.41|523.02|519.52|522.8|519.3|0
1646955510000|2022-03-10 23:38:30|523.02|519.52|522.91|519.41|523.02|519.52|522.91|519.41|0
1646955520000|2022-03-10 23:38:40|522.8|519.3|522.7|519.2|522.8|519.3|522.7|519.2|0
1646955530000|2022-03-10 23:38:50|522.58|519.08|522.48|518.98|522.58|519.08|522.48|518.98|0
1646955540000|2022-03-10 23:39:00|522.58|519.08|522.15|518.65|522.58|519.08|522.15|518.65|0
1646955560000|2022-03-10 23:39:20|522.05|518.55|522.15|518.65|522.15|518.65|522.05|518.55|0
1646955570000|2022-03-10 23:39:30|522.26|518.76|522.26|518.76|522.26|518.76|522.26|518.76|0
1646955580000|2022-03-10 23:39:40|522.15|518.65|522.15|518.65|522.15|518.65|521.94|518.44|0
1646955590000|2022-03-10 23:39:50|521.94|518.44|521.94|518.44|521.94|518.44|521.94|518.44|0
1646955600000|2022-03-10 23:40:00|521.83|518.33|521.83|518.33|521.83|518.33|521.83|518.33|0
1646955610000|2022-03-10 23:40:10|521.94|518.44|521.72|518.22|521.94|518.44|521.72|518.22|0
1646955620000|2022-03-10 23:40:20|521.83|518.33|521.94|518.44|521.94|518.44|521.83|518.33|0
1646955650000|2022-03-10 23:40:50|522.15|518.65|522.05|518.55|522.15|518.65|522.05|518.55|0
1646955660000|2022-03-10 23:41:00|521.94|518.44|522.05|518.55|522.05|518.55|521.94|518.44|0
1646955670000|2022-03-10 23:41:10|522.15|518.65|521.94|518.44|522.15|518.65|521.94|518.44|0
1646955700000|2022-03-10 23:41:40|522.37|518.87|522.37|518.87|522.37|518.87|522.37|518.87|0
1646955710000|2022-03-10 23:41:50|522.48|518.98|522.26|518.76|522.48|518.98|522.26|518.76|0
1646955720000|2022-03-10 23:42:00|522.15|518.65|522.26|518.76|522.26|518.76|522.15|518.65|0
1646955730000|2022-03-10 23:42:10|522.15|518.65|522.15|518.65|522.15|518.65|522.15|518.65|0
1646955750000|2022-03-10 23:42:30|522.26|518.76|522.37|518.87|522.37|518.87|522.26|518.76|0
1646955760000|2022-03-10 23:42:40|522.58|519.08|522.58|519.08|522.58|519.08|522.58|519.08|0
1646955770000|2022-03-10 23:42:50|522.8|519.3|522.8|519.3|522.8|519.3|522.8|519.3|0
1646955820000|2022-03-10 23:43:40|522.91|519.41|522.91|519.41|522.91|519.41|522.91|519.41|0
1646955830000|2022-03-10 23:43:50|522.8|519.3|523.01|519.51|523.01|519.51|522.8|519.3|0
1646955840000|2022-03-10 23:44:00|523.13|519.63|523.13|519.63|523.13|519.63|523.01|519.51|0
1646955850000|2022-03-10 23:44:10|523.01|519.51|523.13|519.63|523.13|519.63|523.01|519.51|0
1646955860000|2022-03-10 23:44:20|523.01|519.51|523.01|519.51|523.13|519.63|523.01|519.51|0
1646955870000|2022-03-10 23:44:30|523.44|519.94|523.44|519.94|523.44|519.94|523.44|519.94|0
1646955880000|2022-03-10 23:44:40|523.66|520.16|523.66|520.16|523.66|520.16|523.66|520.16|0
1646955900000|2022-03-10 23:45:00|523.56|520.06|523.13|519.63|523.56|520.06|523.13|519.63|0
1646955910000|2022-03-10 23:45:10|523.23|519.73|523.23|519.73|523.23|519.73|523.13|519.63|0
1646955920000|2022-03-10 23:45:20|523.01|519.51|522.8|519.3|523.01|519.51|522.8|519.3|0
1646955930000|2022-03-10 23:45:30|522.69|519.19|523.01|519.51|523.01|519.51|522.69|519.19|0
1646955940000|2022-03-10 23:45:40|522.8|519.3|523.44|519.94|523.44|519.94|522.8|519.3|0
1646955960000|2022-03-10 23:46:00|523.23|519.73|523.23|519.73|523.23|519.73|523.23|519.73|0
1646955970000|2022-03-10 23:46:10|522.8|519.3|522.8|519.3|522.91|519.41|522.8|519.3|0
1646955980000|2022-03-10 23:46:20|522.91|519.41|522.91|519.41|522.91|519.41|522.91|519.41|0
1646955990000|2022-03-10 23:46:30|522.8|519.3|522.58|519.08|522.8|519.3|522.58|519.08|0
1646956000000|2022-03-10 23:46:40|522.48|518.98|522.58|519.08|522.58|519.08|522.37|518.87|0
1646956010000|2022-03-10 23:46:50|522.37|518.87|522.26|518.76|522.37|518.87|522.15|518.65|0
1646956020000|2022-03-10 23:47:00|522.15|518.65|521.93|518.43|522.26|518.76|521.93|518.43|0
1646956030000|2022-03-10 23:47:10|521.72|518.22|521.61|518.11|521.72|518.22|521.61|518.11|0
1646956040000|2022-03-10 23:47:20|521.72|518.22|521.72|518.22|521.72|518.22|521.72|518.22|0
1646956070000|2022-03-10 23:47:50|521.61|518.11|521.5|518|521.61|518.11|521.5|518|0
1646956080000|2022-03-10 23:48:00|521.29|517.79|521.18|517.68|521.4|517.9|521.18|517.68|0
1646956090000|2022-03-10 23:48:10|521.4|517.9|520.86|517.36|521.4|517.9|520.86|517.36|0
1646956100000|2022-03-10 23:48:20|520.64|517.14|520.75|517.25|520.75|517.25|520.64|517.14|0
1646956110000|2022-03-10 23:48:30|520.64|517.14|520.54|517.04|520.75|517.25|520.54|517.04|0
1646956120000|2022-03-10 23:48:40|520.21|516.71|520.11|516.61|520.21|516.71|520.11|516.61|0
1646956130000|2022-03-10 23:48:50|519.99|516.49|519.99|516.49|519.99|516.49|519.99|516.49|0
1646956140000|2022-03-10 23:49:00|519.78|516.28|518.38|514.88|519.78|516.28|518.38|514.88|0
1646956150000|2022-03-10 23:49:10|518.06|514.56|518.17|514.67|518.49|514.99|518.06|514.56|0
1646956160000|2022-03-10 23:49:20|518.27|514.77|518.7|515.2|518.7|515.2|518.27|514.77|0
1646956170000|2022-03-10 23:49:30|518.38|514.88|518.49|514.99|518.49|514.99|518.38|514.88|0
1646956180000|2022-03-10 23:49:40|518.7|515.2|518.6|515.1|518.7|515.2|518.49|514.99|0
1646956190000|2022-03-10 23:49:50|518.81|515.31|518.92|515.42|519.03|515.53|518.81|515.31|0
1646956210000|2022-03-10 23:50:10|519.03|515.53|519.03|515.53|519.03|515.53|518.92|515.42|0
1646956220000|2022-03-10 23:50:20|518.92|515.42|519.03|515.53|519.13|515.63|518.92|515.42|0
1646956230000|2022-03-10 23:50:30|519.13|515.63|519.24|515.74|519.24|515.74|519.13|515.63|0
1646956240000|2022-03-10 23:50:40|520.64|517.14|520.64|517.14|520.64|517.14|520.32|516.82|0
1646956250000|2022-03-10 23:50:50|520.85|517.35|520.85|517.35|520.85|517.35|520.85|517.35|0
1646956260000|2022-03-10 23:51:00|520.75|517.25|520.85|517.35|520.85|517.35|520.64|517.14|0
1646956270000|2022-03-10 23:51:10|520.64|517.14|520.64|517.14|520.64|517.14|520.64|517.14|0
1646956280000|2022-03-10 23:51:20|520.54|517.04|520.42|516.92|520.54|517.04|520.42|516.92|0
1646956290000|2022-03-10 23:51:30|520.64|517.14|520.42|516.92|520.64|517.14|520.42|516.92|0
1646956300000|2022-03-10 23:51:40|520.54|517.04|520.54|517.04|520.54|517.04|520.54|517.04|0
1646956310000|2022-03-10 23:51:50|520.42|516.92|520.64|517.14|520.64|517.14|520.42|516.92|0
1646956320000|2022-03-10 23:52:00|520.42|516.92|520.42|516.92|520.42|516.92|520.42|516.92|0
1646956330000|2022-03-10 23:52:10|520.64|517.14|520.64|517.14|520.64|517.14|520.64|517.14|0
1646956340000|2022-03-10 23:52:20|520.42|516.92|520.54|517.04|520.54|517.04|520.42|516.92|0
1646956350000|2022-03-10 23:52:30|520.64|517.14|520.64|517.14|520.64|517.14|520.42|516.92|0
1646956360000|2022-03-10 23:52:40|520.75|517.25|520.97|517.47|521.28|517.78|520.75|517.25|0
1646956370000|2022-03-10 23:52:50|520.85|517.35|520.53|517.03|520.85|517.35|520.53|517.03|0
1646956380000|2022-03-10 23:53:00|520.21|516.71|520.21|516.71|520.42|516.92|520.21|516.71|0
1646956400000|2022-03-10 23:53:20|520.32|516.82|520.21|516.71|520.32|516.82|520.21|516.71|0
1646956410000|2022-03-10 23:53:30|520.42|516.92|520.32|516.82|520.42|516.92|520.32|516.82|0
1646956420000|2022-03-10 23:53:40|520.42|516.92|520.42|516.92|520.42|516.92|520.21|516.71|0
1646956430000|2022-03-10 23:53:50|520.53|517.03|520.85|517.35|520.85|517.35|520.53|517.03|0
1646956450000|2022-03-10 23:54:10|521.07|517.57|521.5|518|521.5|518|521.07|517.57|0
1646956460000|2022-03-10 23:54:20|521.72|518.22|521.28|517.78|521.72|518.22|521.18|517.68|0
1646956470000|2022-03-10 23:54:30|521.5|518|521.5|518|521.5|518|521.5|518|0
1646956480000|2022-03-10 23:54:40|521.28|517.78|521.28|517.78|521.28|517.78|521.28|517.78|0
1646956490000|2022-03-10 23:54:50|521.5|518|521.28|517.78|521.5|518|521.28|517.78|0
1646956500000|2022-03-10 23:55:00|521.4|517.9|521.28|517.78|521.4|517.9|521.28|517.78|0
1646956510000|2022-03-10 23:55:10|521.18|517.68|521.07|517.57|521.18|517.68|521.07|517.57|0
1646956520000|2022-03-10 23:55:20|520.64|517.14|520.75|517.25|520.75|517.25|520.64|517.14|0
1646956530000|2022-03-10 23:55:30|520.53|517.03|520.85|517.35|520.85|517.35|520.53|517.03|0
1646956540000|2022-03-10 23:55:40|520.75|517.25|520.85|517.35|520.85|517.35|520.75|517.25|0
1646956550000|2022-03-10 23:55:50|520.75|517.25|520.64|517.14|520.75|517.25|520.53|517.03|0
1646956560000|2022-03-10 23:56:00|520.53|517.03|519.99|516.49|520.53|517.03|519.99|516.49|0
1646956570000|2022-03-10 23:56:10|520.21|516.71|519.89|516.39|520.21|516.71|519.89|516.39|0
1646956580000|2022-03-10 23:56:20|519.78|516.28|519.89|516.39|519.99|516.49|519.78|516.28|0
1646956590000|2022-03-10 23:56:30|519.99|516.49|519.89|516.39|519.99|516.49|519.78|516.28|0
1646956600000|2022-03-10 23:56:40|519.99|516.49|520.21|516.71|520.21|516.71|519.89|516.39|0
1646956620000|2022-03-10 23:57:00|520.64|517.14|520.85|517.35|520.85|517.35|520.64|517.14|0
1646956630000|2022-03-10 23:57:10|520.53|517.03|520.53|517.03|520.53|517.03|520.53|517.03|0
1646956640000|2022-03-10 23:57:20|520.85|517.35|521.18|517.68|521.18|517.68|520.85|517.35|0
1646956650000|2022-03-10 23:57:30|521.07|517.57|521.5|518|521.5|518|521.07|517.57|0
1646956660000|2022-03-10 23:57:40|521.28|517.78|521.28|517.78|521.28|517.78|521.28|517.78|0
1646956670000|2022-03-10 23:57:50|521.4|517.9|521.4|517.9|521.5|518|521.4|517.9|0
1646956680000|2022-03-10 23:58:00|521.5|518|521.5|518|521.5|518|521.4|517.9|0
1646956690000|2022-03-10 23:58:10|521.71|518.21|521.71|518.21|521.83|518.33|521.71|518.21|0
1646956700000|2022-03-10 23:58:20|521.83|518.33|522.04|518.54|522.04|518.54|521.83|518.33|0
1646956710000|2022-03-10 23:58:30|521.93|518.43|521.83|518.33|521.93|518.43|521.83|518.33|0
1646956720000|2022-03-10 23:58:40|521.93|518.43|521.83|518.33|521.93|518.43|521.83|518.33|0
1646956730000|2022-03-10 23:58:50|521.71|518.21|521.71|518.21|521.83|518.33|521.71|518.21|0
1646956740000|2022-03-10 23:59:00|521.83|518.33|521.71|518.21|521.83|518.33|521.5|518|0
1646956750000|2022-03-10 23:59:10|521.93|518.43|521.93|518.43|521.93|518.43|521.83|518.33|0
1646956760000|2022-03-10 23:59:20|521.71|518.21|521.71|518.21|521.71|518.21|521.71|518.21|0
1646956770000|2022-03-10 23:59:30|521.93|518.43|521.93|518.43|521.93|518.43|521.93|518.43|0
1646956780000|2022-03-10 23:59:40|522.15|518.65|522.36|518.86|522.36|518.86|522.15|518.65|0
1646956790000|2022-03-10 23:59:50|522.47|518.97|522.36|518.86|522.47|518.97|522.36|518.86|0
1646956800000|2022-03-11 00:00:00|521.93|518.43|521.5|518|521.93|518.43|521.5|518|0
1646956810000|2022-03-11 00:00:10|522.15|518.65|522.15|518.65|522.26|518.76|522.15|518.65|0
1646956820000|2022-03-11 00:00:20|522.36|518.86|522.15|518.65|522.36|518.86|522.15|518.65|0
1646956830000|2022-03-11 00:00:30|522.79|519.29|522.36|518.86|522.79|519.29|522.36|518.86|0
1646956840000|2022-03-11 00:00:40|522.47|518.97|522.58|519.08|522.58|519.08|522.36|518.86|0
1646956850000|2022-03-11 00:00:50|522.79|519.29|522.79|519.29|522.79|519.29|522.79|519.29|0
1646956860000|2022-03-11 00:01:00|522.9|519.4|523.01|519.51|523.12|519.62|522.9|519.4|0
1646956870000|2022-03-11 00:01:10|523.12|519.62|523.44|519.94|523.66|520.16|523.12|519.62|0
1646956880000|2022-03-11 00:01:20|523.55|520.05|523.22|519.72|523.55|520.05|523.22|519.72|0
1646956890000|2022-03-11 00:01:30|523.44|519.94|523.66|520.16|523.66|520.16|523.44|519.94|0
1646956900000|2022-03-11 00:01:40|523.44|519.94|523.77|520.27|523.77|520.27|523.44|519.94|0
1646956910000|2022-03-11 00:01:50|523.66|520.16|523.66|520.16|523.66|520.16|523.55|520.05|0
1646956920000|2022-03-11 00:02:00|523.44|519.94|523.66|520.16|523.66|520.16|523.44|519.94|0
1646956930000|2022-03-11 00:02:10|523.77|520.27|523.77|520.27|523.87|520.37|523.77|520.27|0
1646956940000|2022-03-11 00:02:20|523.87|520.37|524.09|520.59|524.09|520.59|523.66|520.16|0
1646956950000|2022-03-11 00:02:30|524.2|520.7|524.52|521.02|524.52|521.02|524.09|520.59|0
1646956960000|2022-03-11 00:02:40|524.42|520.92|524.42|520.92|524.52|521.02|524.42|520.92|0
1646956970000|2022-03-11 00:02:50|524.52|521.02|524.52|521.02|524.52|521.02|524.52|521.02|0
1646956980000|2022-03-11 00:03:00|524.74|521.24|524.95|521.45|525.17|521.67|524.74|521.24|0
1646956990000|2022-03-11 00:03:10|524.74|521.24|524.52|521.02|524.74|521.24|524.52|521.02|0
1646957000000|2022-03-11 00:03:20|524.42|520.92|524.52|521.02|524.52|521.02|524.3|520.8|0
1646957010000|2022-03-11 00:03:30|524.42|520.92|524.3|520.8|524.42|520.92|524.3|520.8|0
1646957020000|2022-03-11 00:03:40|523.65|520.15|524.3|520.8|524.3|520.8|523.65|520.15|0
1646957030000|2022-03-11 00:03:50|524.63|521.13|524.42|520.92|524.63|521.13|524.42|520.92|0
1646957040000|2022-03-11 00:04:00|524.3|520.8|524.3|520.8|524.42|520.92|524.3|520.8|0
1646957050000|2022-03-11 00:04:10|524.2|520.7|524.09|520.59|524.2|520.7|524.09|520.59|0
1646957060000|2022-03-11 00:04:20|523.65|520.15|523.87|520.37|523.87|520.37|523.65|520.15|0
1646957070000|2022-03-11 00:04:30|524.09|520.59|524.09|520.59|524.09|520.59|524.09|520.59|0
1646957080000|2022-03-11 00:04:40|523.87|520.37|524.2|520.7|524.2|520.7|523.87|520.37|0
1646957090000|2022-03-11 00:04:50|524.3|520.8|524.73|521.23|524.73|521.23|524.3|520.8|0
1646957100000|2022-03-11 00:05:00|524.52|521.02|524.52|521.02|524.73|521.23|524.3|520.8|0
1646957110000|2022-03-11 00:05:10|524.41|520.91|524.3|520.8|524.52|521.02|524.3|520.8|0
1646957120000|2022-03-11 00:05:20|524.41|520.91|524.09|520.59|524.41|520.91|524.09|520.59|0
1646957130000|2022-03-11 00:05:30|523.98|520.48|524.09|520.59|524.09|520.59|523.87|520.37|0
1646957140000|2022-03-11 00:05:40|524.73|521.23|524.52|521.02|524.73|521.23|524.52|521.02|0
1646957150000|2022-03-11 00:05:50|524.63|521.13|524.63|521.13|524.73|521.23|524.63|521.13|0
1646957160000|2022-03-11 00:06:00|524.52|521.02|524.63|521.13|524.95|521.45|524.52|521.02|0
1646957170000|2022-03-11 00:06:10|524.41|520.91|523.22|519.72|524.41|520.91|523.22|519.72|0
1646957180000|2022-03-11 00:06:20|523.44|519.94|524.3|520.8|524.3|520.8|523.44|519.94|0
1646957190000|2022-03-11 00:06:30|524.52|521.02|524.73|521.23|524.73|521.23|524.52|521.02|0
1646957200000|2022-03-11 00:06:40|524.95|521.45|524.85|521.35|524.95|521.45|524.85|521.35|0
1646957210000|2022-03-11 00:06:50|524.73|521.23|524.52|521.02|524.73|521.23|524.52|521.02|0
1646957220000|2022-03-11 00:07:00|524.63|521.13|524.63|521.13|524.63|521.13|524.63|521.13|0
1646957230000|2022-03-11 00:07:10|524.95|521.45|524.85|521.35|524.95|521.45|524.85|521.35|0
1646957240000|2022-03-11 00:07:20|524.73|521.23|524.73|521.23|524.73|521.23|524.73|521.23|0
1646957250000|2022-03-11 00:07:30|524.63|521.13|524.63|521.13|524.63|521.13|524.63|521.13|0
1646957260000|2022-03-11 00:07:40|524.52|521.02|524.52|521.02|524.52|521.02|524.3|520.8|0
1646957270000|2022-03-11 00:07:50|524.41|520.91|524.52|521.02|524.52|521.02|524.41|520.91|0
1646957280000|2022-03-11 00:08:00|524.73|521.23|524.52|521.02|524.73|521.23|524.52|521.02|0
1646957290000|2022-03-11 00:08:10|524.73|521.23|524.73|521.23|524.73|521.23|524.73|521.23|0
1646957300000|2022-03-11 00:08:20|524.63|521.13|524.52|521.02|524.73|521.23|524.52|521.02|0
1646957310000|2022-03-11 00:08:30|524.63|521.13|524.63|521.13|524.63|521.13|524.63|521.13|0
1646957320000|2022-03-11 00:08:40|524.52|521.02|524.3|520.8|524.52|521.02|524.3|520.8|0
1646957330000|2022-03-11 00:08:50|524.2|520.7|524.2|520.7|524.2|520.7|524.2|520.7|0
1646957340000|2022-03-11 00:09:00|524.3|520.8|524.09|520.59|524.3|520.8|524.09|520.59|0
1646957350000|2022-03-11 00:09:10|523.87|520.37|523.44|519.94|524.09|520.59|523.44|519.94|0
1646957370000|2022-03-11 00:09:30|523.33|519.83|523.22|519.72|523.44|519.94|523.22|519.72|0
1646957380000|2022-03-11 00:09:40|523.33|519.83|523.55|520.05|523.55|520.05|523.33|519.83|0
1646957390000|2022-03-11 00:09:50|523.44|519.94|523.98|520.48|523.98|520.48|523.44|519.94|0
1646957400000|2022-03-11 00:10:00|523.87|520.37|523.87|520.37|523.87|520.37|523.77|520.27|0
1646957410000|2022-03-11 00:10:10|523.77|520.27|523.65|520.15|523.87|520.37|523.65|520.15|0
1646957420000|2022-03-11 00:10:20|523.44|519.94|523.33|519.83|523.65|520.15|523.33|519.83|0
1646957430000|2022-03-11 00:10:30|522.9|519.4|522.79|519.29|523.01|519.51|522.79|519.29|0
1646957440000|2022-03-11 00:10:40|522.36|518.86|522.69|519.19|522.79|519.29|522.36|518.86|0
1646957450000|2022-03-11 00:10:50|522.79|519.29|522.79|519.29|523|519.5|522.79|519.29|0
1646957460000|2022-03-11 00:11:00|522.9|519.4|522.9|519.4|523|519.5|522.79|519.29|0
1646957470000|2022-03-11 00:11:10|523.12|519.62|523.22|519.72|523.22|519.72|523.12|519.62|0
1646957480000|2022-03-11 00:11:20|523.65|520.15|523.44|519.94|523.65|520.15|523.22|519.72|0
1646957490000|2022-03-11 00:11:30|523.12|519.62|523|519.5|523.22|519.72|523|519.5|0
1646957500000|2022-03-11 00:11:40|523.22|519.72|523.12|519.62|523.22|519.72|523.12|519.62|0
1646957510000|2022-03-11 00:11:50|523.22|519.72|523.44|519.94|523.44|519.94|523.22|519.72|0
1646957520000|2022-03-11 00:12:00|523.33|519.83|523.22|519.72|523.33|519.83|523.22|519.72|0
1646957530000|2022-03-11 00:12:10|523.44|519.94|523.44|519.94|523.44|519.94|523.44|519.94|0
1646957540000|2022-03-11 00:12:20|523.22|519.72|523.44|519.94|523.44|519.94|523.22|519.72|0
1646957550000|2022-03-11 00:12:30|523.22|519.72|523.33|519.83|523.44|519.94|523.22|519.72|0
1646957560000|2022-03-11 00:12:40|523.44|519.94|523.33|519.83|523.55|520.05|523.33|519.83|0
1646957570000|2022-03-11 00:12:50|523|519.5|524.3|520.8|524.3|520.8|523|519.5|0
1646957580000|2022-03-11 00:13:00|524.95|521.45|524.52|521.02|524.95|521.45|524.52|521.02|0
1646957590000|2022-03-11 00:13:10|524.73|521.23|524.73|521.23|524.73|521.23|524.73|521.23|0
1646957600000|2022-03-11 00:13:20|524.95|521.45|524.73|521.23|524.95|521.45|524.73|521.23|0
1646957610000|2022-03-11 00:13:30|524.63|521.13|524.52|521.02|524.73|521.23|524.52|521.02|0
1646957620000|2022-03-11 00:13:40|524.73|521.23|524.52|521.02|524.73|521.23|524.52|521.02|0
1646957630000|2022-03-11 00:13:50|524.2|520.7|524.3|520.8|524.3|520.8|524.2|520.7|0
1646957640000|2022-03-11 00:14:00|524.41|520.91|524.3|520.8|524.41|520.91|524.3|520.8|0
1646957650000|2022-03-11 00:14:10|524.41|520.91|524.52|521.02|524.52|521.02|524.3|520.8|0
1646957660000|2022-03-11 00:14:20|524.2|520.7|523.44|519.94|524.2|520.7|523.44|519.94|0
1646957670000|2022-03-11 00:14:30|523.22|519.72|523.98|520.48|524.08|520.58|523.22|519.72|0
1646957680000|2022-03-11 00:14:40|524.08|520.58|524.08|520.58|524.2|520.7|524.08|520.58|0
1646957690000|2022-03-11 00:14:50|523.87|520.37|523.22|519.72|524.08|520.58|523.22|519.72|0
1646957700000|2022-03-11 00:15:00|523.12|519.62|523.44|519.94|523.44|519.94|523.12|519.62|0
1646957710000|2022-03-11 00:15:10|523.65|520.15|523.76|520.26|523.76|520.26|523.65|520.15|0
1646957720000|2022-03-11 00:15:20|523.87|520.37|524.52|521.02|524.73|521.23|523.87|520.37|0
1646957730000|2022-03-11 00:15:30|524.73|521.23|525.16|521.66|525.16|521.66|524.73|521.23|0
1646957740000|2022-03-11 00:15:40|524.95|521.45|524.95|521.45|524.95|521.45|524.73|521.23|0
1646957750000|2022-03-11 00:15:50|525.38|521.88|525.49|521.99|525.49|521.99|525.16|521.66|0
1646957760000|2022-03-11 00:16:00|525.28|521.78|523.76|520.26|525.28|521.78|523.76|520.26|0
1646957770000|2022-03-11 00:16:10|523.65|520.15|523.33|519.83|523.65|520.15|522.79|519.29|0
1646957780000|2022-03-11 00:16:20|523.22|519.72|522.68|519.18|523.33|519.83|522.68|519.18|0
1646957790000|2022-03-11 00:16:30|522.9|519.4|523.43|519.93|523.43|519.93|522.9|519.4|0
1646957800000|2022-03-11 00:16:40|523.33|519.83|523|519.5|523.43|519.93|523|519.5|0
1646957810000|2022-03-11 00:16:50|522.57|519.07|522.57|519.07|522.79|519.29|522.57|519.07|0
1646957820000|2022-03-11 00:17:00|522.68|519.18|522.57|519.07|522.9|519.4|522.57|519.07|0
1646957830000|2022-03-11 00:17:10|522.68|519.18|522.79|519.29|522.79|519.29|522.68|519.18|0
1646957840000|2022-03-11 00:17:20|522.57|519.07|522.79|519.29|522.79|519.29|522.57|519.07|0
1646957850000|2022-03-11 00:17:30|522.68|519.18|523|519.5|523|519.5|522.68|519.18|0
1646957860000|2022-03-11 00:17:40|522.9|519.4|522.14|518.64|522.9|519.4|522.14|518.64|0
1646957870000|2022-03-11 00:17:50|522.04|518.54|522.04|518.54|522.04|518.54|522.04|518.54|0
1646957880000|2022-03-11 00:18:00|522.14|518.64|522.04|518.54|522.25|518.75|522.04|518.54|0
1646957890000|2022-03-11 00:18:10|522.14|518.64|522.14|518.64|522.14|518.64|522.04|518.54|0
1646957920000|2022-03-11 00:18:40|522.36|518.86|522.14|518.64|522.36|518.86|522.14|518.64|0
1646957930000|2022-03-11 00:18:50|522.25|518.75|522.35|518.85|522.35|518.85|522.14|518.64|0
1646957940000|2022-03-11 00:19:00|522.68|519.18|522.68|519.18|522.68|519.18|522.57|519.07|0
1646957950000|2022-03-11 00:19:10|522.79|519.29|523|519.5|523.22|519.72|522.79|519.29|0
1646957960000|2022-03-11 00:19:20|523.11|519.61|523.11|519.61|523.11|519.61|523.11|519.61|0
1646957970000|2022-03-11 00:19:30|523|519.5|522.68|519.18|523|519.5|522.57|519.07|0
1646957980000|2022-03-11 00:19:40|522.79|519.29|522.79|519.29|523|519.5|522.79|519.29|0
1646957990000|2022-03-11 00:19:50|522.9|519.4|522.79|519.29|522.9|519.4|522.68|519.18|0
1646958000000|2022-03-11 00:20:00|523|519.5|523|519.5|523|519.5|522.9|519.4|0
1646958010000|2022-03-11 00:20:10|523.43|519.93|523.43|519.93|523.43|519.93|523.22|519.72|0
1646958020000|2022-03-11 00:20:20|523.22|519.72|523|519.5|523.22|519.72|522.9|519.4|0
1646958030000|2022-03-11 00:20:30|523.22|519.72|523.43|519.93|523.43|519.93|523.22|519.72|0
1646958040000|2022-03-11 00:20:40|523.22|519.72|523.65|520.15|523.65|520.15|523.22|519.72|0
1646958050000|2022-03-11 00:20:50|523.76|520.26|523.87|520.37|523.87|520.37|523.76|520.26|0
1646958060000|2022-03-11 00:21:00|523.65|520.15|523.98|520.48|523.98|520.48|523.65|520.15|0
1646958070000|2022-03-11 00:21:10|523.87|520.37|523.43|519.93|523.87|520.37|523.22|519.72|0
1646958080000|2022-03-11 00:21:20|523.55|520.05|523.55|520.05|523.55|520.05|523.43|519.93|0
1646958090000|2022-03-11 00:21:30|523.43|519.93|523.87|520.37|523.87|520.37|523.43|519.93|0
1646958100000|2022-03-11 00:21:40|524.08|520.58|524.3|520.8|524.3|520.8|524.08|520.58|0
1646958110000|2022-03-11 00:21:50|524.41|520.91|524.41|520.91|524.41|520.91|524.41|520.91|0
1646958120000|2022-03-11 00:22:00|524.3|520.8|524.3|520.8|524.3|520.8|524.08|520.58|0
1646958130000|2022-03-11 00:22:10|524.51|521.01|524.51|521.01|524.51|521.01|524.3|520.8|0
1646958140000|2022-03-11 00:22:20|524.3|520.8|524.3|520.8|524.51|521.01|524.3|520.8|0
1646958150000|2022-03-11 00:22:30|524.08|520.58|524.08|520.58|524.08|520.58|524.08|520.58|0
1646958180000|2022-03-11 00:23:00|524.3|520.8|524.3|520.8|524.51|521.01|524.3|520.8|0
1646958190000|2022-03-11 00:23:10|524.41|520.91|524.3|520.8|524.41|520.91|524.08|520.58|0
1646958200000|2022-03-11 00:23:20|524.19|520.69|524.08|520.58|524.19|520.69|524.08|520.58|0
1646958210000|2022-03-11 00:23:30|524.3|520.8|524.19|520.69|524.3|520.8|524.19|520.69|0
1646958220000|2022-03-11 00:23:40|524.08|520.58|524.08|520.58|524.08|520.58|523.86|520.36|0
1646958230000|2022-03-11 00:23:50|523.98|520.48|523.76|520.26|523.98|520.48|523.76|520.26|0
1646958240000|2022-03-11 00:24:00|523.86|520.36|522.78|519.28|523.86|520.36|522.78|519.28|0
1646958250000|2022-03-11 00:24:10|522.9|519.4|523|519.5|523.22|519.72|522.9|519.4|0
1646958260000|2022-03-11 00:24:20|522.9|519.4|523.22|519.72|523.22|519.72|522.9|519.4|0
1646958270000|2022-03-11 00:24:30|523.11|519.61|522.9|519.4|523.22|519.72|522.9|519.4|0
1646958280000|2022-03-11 00:24:40|523|519.5|523|519.5|523|519.5|523|519.5|0
1646958290000|2022-03-11 00:24:50|522.78|519.28|522.57|519.07|522.78|519.28|522.57|519.07|0
1646958300000|2022-03-11 00:25:00|522.35|518.85|522.57|519.07|522.68|519.18|522.35|518.85|0
1646958310000|2022-03-11 00:25:10|523|519.5|522.78|519.28|523|519.5|522.78|519.28|0
1646958320000|2022-03-11 00:25:20|523.22|519.72|523.11|519.61|523.22|519.72|523|519.5|0
1646958330000|2022-03-11 00:25:30|523.22|519.72|522.78|519.28|523.22|519.72|522.78|519.28|0
1646958340000|2022-03-11 00:25:40|522.68|519.18|522.14|518.64|522.68|519.18|522.14|518.64|0
1646958350000|2022-03-11 00:25:50|522.25|518.75|522.25|518.75|522.25|518.75|522.14|518.64|0
1646958360000|2022-03-11 00:26:00|522.14|518.64|522.14|518.64|522.14|518.64|522.14|518.64|0
1646958370000|2022-03-11 00:26:10|522.25|518.75|522.35|518.85|522.35|518.85|522.14|518.64|0
1646958380000|2022-03-11 00:26:20|522.57|519.07|522.57|519.07|522.57|519.07|522.57|519.07|0
1646958390000|2022-03-11 00:26:30|522.68|519.18|522.78|519.28|522.78|519.28|522.68|519.18|0
1646958400000|2022-03-11 00:26:40|523|519.5|523.22|519.72|523.22|519.72|523|519.5|0
1646958410000|2022-03-11 00:26:50|523|519.5|522.78|519.28|523|519.5|522.78|519.28|0
1646958420000|2022-03-11 00:27:00|523|519.5|522.78|519.28|523|519.5|522.78|519.28|0
1646958430000|2022-03-11 00:27:10|522.9|519.4|522.9|519.4|523|519.5|522.9|519.4|0
1646958440000|2022-03-11 00:27:20|522.78|519.28|523.43|519.93|523.43|519.93|522.68|519.18|0
1646958450000|2022-03-11 00:27:30|523.65|520.15|523.98|520.48|523.98|520.48|523.43|519.93|0
1646958460000|2022-03-11 00:27:40|523.86|520.36|523.65|520.15|523.86|520.36|523.65|520.15|0
1646958470000|2022-03-11 00:27:50|523.43|519.93|523.43|519.93|523.43|519.93|523.43|519.93|0
1646958480000|2022-03-11 00:28:00|523.22|519.72|523.43|519.93|523.43|519.93|523.22|519.72|0
1646958490000|2022-03-11 00:28:10|523.65|520.15|523.65|520.15|523.76|520.26|523.65|520.15|0
1646958500000|2022-03-11 00:28:20|523.54|520.04|523.86|520.36|523.86|520.36|523.54|520.04|0
1646958510000|2022-03-11 00:28:30|524.08|520.58|523.86|520.36|524.08|520.58|523.86|520.36|0
1646958520000|2022-03-11 00:28:40|523.65|520.15|523.65|520.15|523.65|520.15|523.65|520.15|0
1646958530000|2022-03-11 00:28:50|523.43|519.93|523.43|519.93|523.54|520.04|523.43|519.93|0
1646958540000|2022-03-11 00:29:00|523.54|520.04|523.43|519.93|523.54|520.04|523.43|519.93|0
1646958550000|2022-03-11 00:29:10|523.65|520.15|523.65|520.15|523.65|520.15|523.54|520.04|0
1646958560000|2022-03-11 00:29:20|523.76|520.26|523.98|520.48|523.98|520.48|523.76|520.26|0
1646958570000|2022-03-11 00:29:30|523.86|520.36|524.08|520.58|524.08|520.58|523.86|520.36|0
1646958580000|2022-03-11 00:29:40|524.19|520.69|523.86|520.36|524.19|520.69|523.86|520.36|0
1646958590000|2022-03-11 00:29:50|523.65|520.15|523.65|520.15|523.65|520.15|523.43|519.93|0
1646958600000|2022-03-11 00:30:00|523.54|520.04|523|519.5|523.54|520.04|523|519.5|0
1646958610000|2022-03-11 00:30:10|523.21|519.71|523.21|519.71|523.21|519.71|523.21|519.71|0
1646958620000|2022-03-11 00:30:20|523|519.5|522.57|519.07|523|519.5|522.35|518.85|0
1646958630000|2022-03-11 00:30:30|522.68|519.18|522.57|519.07|522.68|519.18|522.57|519.07|0
1646958640000|2022-03-11 00:30:40|522.46|518.96|522.35|518.85|522.57|519.07|522.35|518.85|0
1646958660000|2022-03-11 00:31:00|522.57|519.07|522.35|518.85|522.57|519.07|522.25|518.75|0
1646958670000|2022-03-11 00:31:10|522.14|518.64|522.03|518.53|522.14|518.64|522.03|518.53|0
1646958680000|2022-03-11 00:31:20|522.14|518.64|522.35|518.85|522.35|518.85|522.14|518.64|0
1646958690000|2022-03-11 00:31:30|522.14|518.64|521.92|518.42|522.35|518.85|521.92|518.42|0
1646958700000|2022-03-11 00:31:40|522.14|518.64|521.7|518.2|522.14|518.64|521.7|518.2|0
1646958710000|2022-03-11 00:31:50|522.14|518.64|522.14|518.64|522.14|518.64|521.92|518.42|0
1646958720000|2022-03-11 00:32:00|522.03|518.53|521.92|518.42|522.03|518.53|521.92|518.42|0
1646958730000|2022-03-11 00:32:10|522.14|518.64|521.7|518.2|522.14|518.64|521.7|518.2|0
1646958740000|2022-03-11 00:32:20|521.92|518.42|521.92|518.42|522.13|518.63|521.82|518.32|0
1646958750000|2022-03-11 00:32:30|521.7|518.2|521.6|518.1|521.7|518.2|521.6|518.1|0
1646958760000|2022-03-11 00:32:40|521.7|518.2|522.13|518.63|522.13|518.63|521.7|518.2|0
1646958770000|2022-03-11 00:32:50|521.92|518.42|521.92|518.42|521.92|518.42|521.92|518.42|0
1646958780000|2022-03-11 00:33:00|521.82|518.32|521.82|518.32|521.82|518.32|521.82|518.32|0
1646958790000|2022-03-11 00:33:10|521.92|518.42|521.82|518.32|521.92|518.42|521.82|518.32|0
1646958800000|2022-03-11 00:33:20|521.92|518.42|521.82|518.32|521.92|518.42|521.82|518.32|0
1646958810000|2022-03-11 00:33:30|521.92|518.42|521.7|518.2|521.92|518.42|521.7|518.2|0
1646958820000|2022-03-11 00:33:40|521.92|518.42|521.92|518.42|521.92|518.42|521.7|518.2|0
1646958840000|2022-03-11 00:34:00|521.7|518.2|521.82|518.32|521.92|518.42|521.7|518.2|0
1646958850000|2022-03-11 00:34:10|521.7|518.2|521.82|518.32|521.82|518.32|521.7|518.2|0
1646958860000|2022-03-11 00:34:20|521.92|518.42|521.7|518.2|521.92|518.42|521.7|518.2|0
1646958870000|2022-03-11 00:34:30|521.92|518.42|522.13|518.63|522.13|518.63|521.92|518.42|0
1646958880000|2022-03-11 00:34:40|522.25|518.75|522.35|518.85|522.35|518.85|522.25|518.75|0
1646958890000|2022-03-11 00:34:50|522.46|518.96|523|519.5|523.43|519.93|522.46|518.96|0
1646958900000|2022-03-11 00:35:00|522.78|519.28|523|519.5|523.21|519.71|522.78|519.28|0
1646958910000|2022-03-11 00:35:10|523.11|519.61|523.21|519.71|523.21|519.71|522.78|519.28|0
1646958920000|2022-03-11 00:35:20|523.33|519.83|523|519.5|523.33|519.83|523|519.5|0
1646958930000|2022-03-11 00:35:30|523.21|519.71|523|519.5|523.21|519.71|523|519.5|0
1646958940000|2022-03-11 00:35:40|522.89|519.39|523|519.5|523|519.5|522.89|519.39|0
1646958950000|2022-03-11 00:35:50|522.89|519.39|523.43|519.93|523.43|519.93|522.89|519.39|0
1646958960000|2022-03-11 00:36:00|523.33|519.83|523.21|519.71|523.33|519.83|523.21|519.71|0
1646958980000|2022-03-11 00:36:20|523|519.5|523.21|519.71|523.21|519.71|523|519.5|0
1646958990000|2022-03-11 00:36:30|523|519.5|523|519.5|523|519.5|523|519.5|0
1646959000000|2022-03-11 00:36:40|522.89|519.39|523|519.5|523|519.5|522.78|519.28|0
1646959010000|2022-03-11 00:36:50|522.78|519.28|522.78|519.28|523|519.5|522.78|519.28|0
1646959020000|2022-03-11 00:37:00|523|519.5|523.43|519.93|523.43|519.93|523|519.5|0
1646959030000|2022-03-11 00:37:10|523.32|519.82|523.32|519.82|523.32|519.82|523.32|519.82|0
1646959040000|2022-03-11 00:37:20|523.43|519.93|523.21|519.71|523.43|519.93|523.21|519.71|0
1646959050000|2022-03-11 00:37:30|523.43|519.93|523.54|520.04|523.54|520.04|523.43|519.93|0
1646959060000|2022-03-11 00:37:40|523.43|519.93|523.76|520.26|523.76|520.26|523.43|519.93|0
1646959070000|2022-03-11 00:37:50|523.86|520.36|524.08|520.58|524.08|520.58|523.86|520.36|0
1646959080000|2022-03-11 00:38:00|524.19|520.69|524.29|520.79|524.29|520.79|524.19|520.69|0
1646959090000|2022-03-11 00:38:10|524.08|520.58|524.72|521.22|524.72|521.22|524.08|520.58|0
1646959100000|2022-03-11 00:38:20|524.84|521.34|524.51|521.01|524.84|521.34|524.51|521.01|0
1646959110000|2022-03-11 00:38:30|524.29|520.79|524.29|520.79|524.29|520.79|524.29|520.79|0
1646959120000|2022-03-11 00:38:40|524.62|521.12|524.72|521.22|524.72|521.22|524.62|521.12|0
1646959130000|2022-03-11 00:38:50|524.62|521.12|524.51|521.01|524.62|521.12|524.51|521.01|0
1646959140000|2022-03-11 00:39:00|524.72|521.22|524.51|521.01|524.72|521.22|524.51|521.01|0
1646959150000|2022-03-11 00:39:10|524.72|521.22|524.72|521.22|524.72|521.22|524.72|521.22|0
1646959160000|2022-03-11 00:39:20|524.51|521.01|524.51|521.01|524.51|521.01|524.51|521.01|0
1646959170000|2022-03-11 00:39:30|524.29|520.79|524.29|520.79|524.29|520.79|524.29|520.79|0
1646959180000|2022-03-11 00:39:40|524.51|521.01|524.51|521.01|524.62|521.12|524.51|521.01|0
1646959190000|2022-03-11 00:39:50|524.62|521.12|524.51|521.01|524.62|521.12|524.51|521.01|0
1646959200000|2022-03-11 00:40:00|524.72|521.22|524.72|521.22|524.72|521.22|524.72|521.22|0
1646959210000|2022-03-11 00:40:10|524.94|521.44|525.16|521.66|525.16|521.66|524.94|521.44|0
1646959220000|2022-03-11 00:40:20|525.27|521.77|525.16|521.66|525.37|521.87|525.16|521.66|0
1646959230000|2022-03-11 00:40:30|525.27|521.77|525.16|521.66|525.37|521.87|525.16|521.66|0
1646959240000|2022-03-11 00:40:40|524.94|521.44|524.94|521.44|524.94|521.44|524.94|521.44|0
1646959260000|2022-03-11 00:41:00|524.72|521.22|524.72|521.22|524.72|521.22|524.62|521.12|0
1646959270000|2022-03-11 00:41:10|524.94|521.44|525.05|521.55|525.05|521.55|524.94|521.44|0
1646959280000|2022-03-11 00:41:20|525.16|521.66|524.94|521.44|525.16|521.66|524.94|521.44|0
1646959290000|2022-03-11 00:41:30|524.72|521.22|524.72|521.22|524.72|521.22|524.72|521.22|0
1646959300000|2022-03-11 00:41:40|524.94|521.44|525.05|521.55|525.05|521.55|524.94|521.44|0
1646959310000|2022-03-11 00:41:50|524.94|521.44|525.16|521.66|525.16|521.66|524.94|521.44|0
1646959320000|2022-03-11 00:42:00|524.94|521.44|524.94|521.44|524.94|521.44|524.94|521.44|0
1646959330000|2022-03-11 00:42:10|524.62|521.12|524.72|521.22|524.84|521.34|524.62|521.12|0
1646959340000|2022-03-11 00:42:20|524.94|521.44|524.94|521.44|525.37|521.87|524.94|521.44|0
1646959350000|2022-03-11 00:42:30|524.84|521.34|524.84|521.34|524.84|521.34|524.84|521.34|0
1646959360000|2022-03-11 00:42:40|524.72|521.22|524.4|520.9|524.72|521.22|524.4|520.9|0
1646959370000|2022-03-11 00:42:50|524.51|521.01|524.51|521.01|524.51|521.01|524.51|521.01|0
1646959380000|2022-03-11 00:43:00|524.72|521.22|524.62|521.12|524.72|521.22|524.62|521.12|0
1646959390000|2022-03-11 00:43:10|524.72|521.22|524.72|521.22|524.72|521.22|524.62|521.12|0
1646959400000|2022-03-11 00:43:20|524.94|521.44|524.94|521.44|524.94|521.44|524.83|521.33|0
1646959410000|2022-03-11 00:43:30|524.72|521.22|525.37|521.87|525.37|521.87|524.72|521.22|0
1646959420000|2022-03-11 00:43:40|525.15|521.65|524.72|521.22|525.15|521.65|524.72|521.22|0
1646959430000|2022-03-11 00:43:50|524.62|521.12|524.62|521.12|524.62|521.12|524.62|521.12|0
1646959440000|2022-03-11 00:44:00|524.94|521.44|525.15|521.65|525.15|521.65|524.94|521.44|0
1646959450000|2022-03-11 00:44:10|525.37|521.87|525.15|521.65|525.37|521.87|525.15|521.65|0
1646959460000|2022-03-11 00:44:20|525.37|521.87|525.15|521.65|525.37|521.87|525.15|521.65|0
1646959470000|2022-03-11 00:44:30|525.37|521.87|525.15|521.65|525.37|521.87|525.15|521.65|0
1646959480000|2022-03-11 00:44:40|525.05|521.55|525.05|521.55|525.15|521.65|524.94|521.44|0
1646959490000|2022-03-11 00:44:50|525.15|521.65|525.37|521.87|525.37|521.87|525.15|521.65|0
1646959500000|2022-03-11 00:45:00|525.15|521.65|525.37|521.87|525.37|521.87|525.15|521.65|0
1646959510000|2022-03-11 00:45:10|525.59|522.09|525.37|521.87|525.59|522.09|525.37|521.87|0
1646959520000|2022-03-11 00:45:20|525.48|521.98|525.59|522.09|525.59|522.09|525.48|521.98|0
1646959530000|2022-03-11 00:45:30|525.37|521.87|525.59|522.09|525.8|522.3|525.37|521.87|0
1646959540000|2022-03-11 00:45:40|525.7|522.2|525.8|522.3|525.8|522.3|525.59|522.09|0
1646959550000|2022-03-11 00:45:50|525.7|522.2|525.59|522.09|525.8|522.3|525.59|522.09|0
1646959560000|2022-03-11 00:46:00|525.37|521.87|525.15|521.65|525.37|521.87|525.15|521.65|0
1646959570000|2022-03-11 00:46:10|525.27|521.77|525.59|522.09|525.59|522.09|525.27|521.77|0
1646959580000|2022-03-11 00:46:20|525.37|521.87|526.24|522.74|526.24|522.74|525.37|521.87|0
1646959590000|2022-03-11 00:46:30|526.45|522.95|526.45|522.95|526.45|522.95|526.45|522.95|0
1646959610000|2022-03-11 00:46:50|526.56|523.06|526.45|522.95|526.67|523.17|526.45|522.95|0
1646959620000|2022-03-11 00:47:00|526.56|523.06|526.35|522.85|526.56|523.06|526.35|522.85|0
1646959630000|2022-03-11 00:47:10|526.24|522.74|526.45|522.95|526.45|522.95|526.24|522.74|0
1646959640000|2022-03-11 00:47:20|526.24|522.74|526.02|522.52|526.24|522.74|526.02|522.52|0
1646959650000|2022-03-11 00:47:30|525.7|522.2|526.02|522.52|526.02|522.52|525.7|522.2|0
1646959660000|2022-03-11 00:47:40|526.13|522.63|526.13|522.63|526.13|522.63|526.13|522.63|0
1646959670000|2022-03-11 00:47:50|525.8|522.3|526.02|522.52|526.02|522.52|525.8|522.3|0
1646959680000|2022-03-11 00:48:00|525.8|522.3|526.02|522.52|526.02|522.52|525.8|522.3|0
1646959690000|2022-03-11 00:48:10|526.23|522.73|526.23|522.73|526.23|522.73|526.02|522.52|0
1646959700000|2022-03-11 00:48:20|526.02|522.52|525.8|522.3|526.23|522.73|525.8|522.3|0
1646959710000|2022-03-11 00:48:30|526.02|522.52|526.02|522.52|526.02|522.52|525.91|522.41|0
1646959720000|2022-03-11 00:48:40|525.8|522.3|526.02|522.52|526.02|522.52|525.8|522.3|0
1646959740000|2022-03-11 00:49:00|525.8|522.3|526.02|522.52|526.02|522.52|525.8|522.3|0
1646959760000|2022-03-11 00:49:20|526.23|522.73|526.02|522.52|526.23|522.73|526.02|522.52|0
1646959770000|2022-03-11 00:49:30|526.23|522.73|526.23|522.73|526.23|522.73|526.23|522.73|0
1646959780000|2022-03-11 00:49:40|526.02|522.52|525.91|522.41|526.02|522.52|525.91|522.41|0
1646959790000|2022-03-11 00:49:50|525.59|522.09|525.8|522.3|525.8|522.3|525.59|522.09|0
1646959800000|2022-03-11 00:50:00|525.59|522.09|525.59|522.09|525.59|522.09|525.59|522.09|0
1646959810000|2022-03-11 00:50:10|525.8|522.3|526.02|522.52|526.02|522.52|525.8|522.3|0
1646959820000|2022-03-11 00:50:20|526.13|522.63|525.91|522.41|526.13|522.63|525.91|522.41|0
1646959830000|2022-03-11 00:50:30|526.02|522.52|525.91|522.41|526.02|522.52|525.8|522.3|0
1646959840000|2022-03-11 00:50:40|526.02|522.52|526.02|522.52|526.02|522.52|525.91|522.41|0
1646959860000|2022-03-11 00:51:00|526.23|522.73|526.23|522.73|526.23|522.73|526.13|522.63|0
1646959870000|2022-03-11 00:51:10|526.45|522.95|526.56|523.06|526.56|523.06|526.45|522.95|0
1646959880000|2022-03-11 00:51:20|526.67|523.17|526.78|523.28|526.78|523.28|526.67|523.17|0
1646959890000|2022-03-11 00:51:30|526.88|523.38|527.75|524.25|527.75|524.25|526.88|523.38|0
1646959900000|2022-03-11 00:51:40|528.18|524.68|528.62|525.12|528.62|525.12|528.18|524.68|0
1646959910000|2022-03-11 00:51:50|528.4|524.9|528.18|524.68|528.4|524.9|528.18|524.68|0
1646959920000|2022-03-11 00:52:00|528.4|524.9|528.4|524.9|528.4|524.9|528.18|524.68|0
1646959930000|2022-03-11 00:52:10|529.05|525.55|528.73|525.23|529.05|525.55|528.73|525.23|0
1646959940000|2022-03-11 00:52:20|528.62|525.12|528.62|525.12|528.83|525.33|528.62|525.12|0
1646959950000|2022-03-11 00:52:30|528.4|524.9|529.48|525.98|529.48|525.98|528.4|524.9|0
1646959960000|2022-03-11 00:52:40|529.38|525.88|529.27|525.77|529.38|525.88|529.27|525.77|0
1646959970000|2022-03-11 00:52:50|528.83|525.33|528.83|525.33|529.05|525.55|528.83|525.33|0
1646959980000|2022-03-11 00:53:00|528.94|525.44|529.38|525.88|529.38|525.88|528.83|525.33|0
1646959990000|2022-03-11 00:53:10|529.27|525.77|529.48|525.98|529.48|525.98|529.27|525.77|0
1646960000000|2022-03-11 00:53:20|529.7|526.2|530.13|526.63|530.13|526.63|529.6|526.1|0
1646960010000|2022-03-11 00:53:30|529.92|526.42|529.92|526.42|530.03|526.53|529.92|526.42|0
1646960020000|2022-03-11 00:53:40|530.13|526.63|530.25|526.75|530.25|526.75|530.13|526.63|0
1646960030000|2022-03-11 00:53:50|530.57|527.07|530.35|526.85|530.57|527.07|530.35|526.85|0
1646960040000|2022-03-11 00:54:00|530.78|527.28|531|527.5|531|527.5|530.78|527.28|0
1646960050000|2022-03-11 00:54:10|530.78|527.28|531.22|527.72|531.87|528.37|530.78|527.28|0
1646960060000|2022-03-11 00:54:20|531.33|527.83|531.43|527.93|531.43|527.93|531.33|527.83|0
1646960070000|2022-03-11 00:54:30|531.65|528.15|531.22|527.72|531.65|528.15|531.22|527.72|0
1646960080000|2022-03-11 00:54:40|531.43|527.93|531.43|527.93|531.43|527.93|531.43|527.93|0
1646960090000|2022-03-11 00:54:50|531.33|527.83|531.22|527.72|531.76|528.26|531.22|527.72|0
1646960100000|2022-03-11 00:55:00|531.33|527.83|531.43|527.93|531.43|527.93|531.22|527.72|0
1646960110000|2022-03-11 00:55:10|531.65|528.15|531.43|527.93|531.65|528.15|531.43|527.93|0
1646960120000|2022-03-11 00:55:20|531.65|528.15|531.65|528.15|531.65|528.15|531.65|528.15|0
1646960130000|2022-03-11 00:55:30|532.3|528.8|532.52|529.02|532.52|529.02|532.3|528.8|0
1646960140000|2022-03-11 00:55:40|532.09|528.59|532.09|528.59|532.09|528.59|532.09|528.59|0
1646960150000|2022-03-11 00:55:50|532.3|528.8|531.87|528.37|532.3|528.8|531.87|528.37|0
1646960160000|2022-03-11 00:56:00|532.09|528.59|532.2|528.7|532.2|528.7|532.09|528.59|0
1646960170000|2022-03-11 00:56:10|532.09|528.59|531.43|527.93|532.09|528.59|531.22|527.72|0
1646960180000|2022-03-11 00:56:20|531.76|528.26|532.09|528.59|532.09|528.59|531.76|528.26|0
1646960200000|2022-03-11 00:56:40|531.98|528.48|531.98|528.48|532.09|528.59|531.98|528.48|0
1646960210000|2022-03-11 00:56:50|531.87|528.37|531.87|528.37|532.09|528.59|531.87|528.37|0
1646960220000|2022-03-11 00:57:00|531.65|528.15|531.87|528.37|531.87|528.37|531.65|528.15|0
1646960230000|2022-03-11 00:57:10|531.65|528.15|531.65|528.15|531.65|528.15|531.65|528.15|0
1646960240000|2022-03-11 00:57:20|531.43|527.93|531.43|527.93|531.55|528.05|531.43|527.93|0
1646960250000|2022-03-11 00:57:30|531.76|528.26|531.43|527.93|531.76|528.26|531.43|527.93|0
1646960270000|2022-03-11 00:57:50|531.65|528.15|531.43|527.93|531.65|528.15|531.43|527.93|0
1646960280000|2022-03-11 00:58:00|531.55|528.05|531.65|528.15|531.76|528.26|531.55|528.05|0
1646960300000|2022-03-11 00:58:20|531.43|527.93|531.33|527.83|531.43|527.93|531.33|527.83|0
1646960310000|2022-03-11 00:58:30|531.43|527.93|531.65|528.15|531.65|528.15|531.43|527.93|0
1646960320000|2022-03-11 00:58:40|531.87|528.37|531.65|528.15|531.87|528.37|531.65|528.15|0
1646960340000|2022-03-11 00:59:00|531.87|528.37|531.87|528.37|531.87|528.37|531.87|528.37|0
1646960350000|2022-03-11 00:59:10|531.43|527.93|531.43|527.93|531.43|527.93|531.43|527.93|0
1646960360000|2022-03-11 00:59:20|531.22|527.72|531.87|528.37|531.87|528.37|531.22|527.72|0
1646960370000|2022-03-11 00:59:30|532.08|528.58|532.08|528.58|532.08|528.58|532.08|528.58|0
1646960390000|2022-03-11 00:59:50|531.87|528.37|531.43|527.93|531.87|528.37|531.43|527.93|0
1646960400000|2022-03-11 01:00:00|531.22|527.72|531.43|527.93|531.87|528.37|531.22|527.72|0
1646960410000|2022-03-11 01:00:10|531.65|528.15|532.08|528.58|532.08|528.58|531.65|528.15|0
1646960420000|2022-03-11 01:00:20|531.87|528.37|532.2|528.7|532.3|528.8|531.87|528.37|0
1646960430000|2022-03-11 01:00:30|532.08|528.58|532.63|529.13|532.74|529.24|532.08|528.58|0
1646960440000|2022-03-11 01:00:40|532.52|529.02|532.41|528.91|532.52|529.02|532.3|528.8|0
1646960450000|2022-03-11 01:00:50|532.52|529.02|532.3|528.8|532.52|529.02|532.3|528.8|0
1646960460000|2022-03-11 01:01:00|532.2|528.7|532.41|528.91|532.41|528.91|532.2|528.7|0
1646960470000|2022-03-11 01:01:10|532.74|529.24|532.95|529.45|532.95|529.45|532.74|529.24|0
1646960480000|2022-03-11 01:01:20|534.04|530.54|534.48|530.98|534.48|530.98|534.04|530.54|0
1646960490000|2022-03-11 01:01:30|534.26|530.76|534.26|530.76|534.37|530.87|534.26|530.76|0
1646960500000|2022-03-11 01:01:40|534.04|530.54|534.04|530.54|534.26|530.76|533.82|530.32|0
1646960510000|2022-03-11 01:01:50|533.82|530.32|533.82|530.32|533.82|530.32|533.82|530.32|0
1646960520000|2022-03-11 01:02:00|533.61|530.11|533.94|530.44|533.94|530.44|533.61|530.11|0
1646960530000|2022-03-11 01:02:10|533.82|530.32|534.04|530.54|534.04|530.54|533.82|530.32|0
1646960540000|2022-03-11 01:02:20|533.82|530.32|534.48|530.98|534.48|530.98|533.82|530.32|0
1646960550000|2022-03-11 01:02:30|534.69|531.19|534.48|530.98|534.69|531.19|534.26|530.76|0
1646960560000|2022-03-11 01:02:40|534.69|531.19|534.91|531.41|534.91|531.41|534.48|530.98|0
1646960570000|2022-03-11 01:02:50|535.13|531.63|535.13|531.63|535.13|531.63|534.91|531.41|0
1646960580000|2022-03-11 01:03:00|535.9|532.4|536|532.5|536|532.5|535.78|532.28|0
1646960590000|2022-03-11 01:03:10|536.65|533.15|537.09|533.59|537.09|533.59|536.65|533.15|0
1646960600000|2022-03-11 01:03:20|537.53|534.03|537.96|534.46|537.96|534.46|537.53|534.03|0
1646960610000|2022-03-11 01:03:30|538.62|535.12|538.62|535.12|538.83|535.33|538.62|535.12|0
1646960620000|2022-03-11 01:03:40|538.4|534.9|538.4|534.9|538.4|534.9|538.4|534.9|0
1646960630000|2022-03-11 01:03:50|538.18|534.68|538.4|534.9|538.4|534.9|538.18|534.68|0
1646960640000|2022-03-11 01:04:00|538.51|535.01|538.29|534.79|538.51|535.01|538.29|534.79|0
1646960650000|2022-03-11 01:04:10|538.18|534.68|538.4|534.9|538.4|534.9|538.18|534.68|0
1646960660000|2022-03-11 01:04:20|538.62|535.12|539.05|535.55|539.05|535.55|538.51|535.01|0
1646960670000|2022-03-11 01:04:30|538.83|535.33|538.73|535.23|538.83|535.33|538.4|534.9|0
1646960680000|2022-03-11 01:04:40|538.83|535.33|538.62|535.12|538.83|535.33|538.62|535.12|0
1646960690000|2022-03-11 01:04:50|538.73|535.23|539.05|535.55|539.27|535.77|538.73|535.23|0
1646960700000|2022-03-11 01:05:00|539.49|535.99|539.49|535.99|539.6|536.1|539.38|535.88|0
1646960710000|2022-03-11 01:05:10|539.82|536.32|539.17|535.67|539.82|536.32|539.17|535.67|0
1646960720000|2022-03-11 01:05:20|539.27|535.77|539.05|535.55|539.49|535.99|539.05|535.55|0
1646960730000|2022-03-11 01:05:30|539.27|535.77|540.36|536.86|540.36|536.86|539.27|535.77|0
1646960740000|2022-03-11 01:05:40|539.82|536.32|539.49|535.99|539.93|536.43|539.49|535.99|0
1646960750000|2022-03-11 01:05:50|539.38|535.88|539.71|536.21|539.71|536.21|539.38|535.88|0
1646960760000|2022-03-11 01:06:00|539.92|536.42|539.92|536.42|539.92|536.42|539.92|536.42|0
1646960770000|2022-03-11 01:06:10|539.71|536.21|539.05|535.55|539.71|536.21|539.05|535.55|0
1646960780000|2022-03-11 01:06:20|538.83|535.33|539.27|535.77|539.38|535.88|538.83|535.33|0
1646960790000|2022-03-11 01:06:30|539.05|535.55|539.05|535.55|539.05|535.55|539.05|535.55|0
1646960800000|2022-03-11 01:06:40|538.73|535.23|538.61|535.11|538.95|535.45|538.61|535.11|0
1646960810000|2022-03-11 01:06:50|538.51|535.01|538.51|535.01|538.51|535.01|538.51|535.01|0
1646960820000|2022-03-11 01:07:00|538.4|534.9|538.4|534.9|538.4|534.9|538.18|534.68|0
1646960830000|2022-03-11 01:07:10|538.18|534.68|537.96|534.46|538.4|534.9|537.96|534.46|0
1646960840000|2022-03-11 01:07:20|538.18|534.68|537.96|534.46|538.18|534.68|537.96|534.46|0
1646960850000|2022-03-11 01:07:30|537.74|534.24|536.22|532.72|537.74|534.24|536.22|532.72|0
1646960860000|2022-03-11 01:07:40|535.78|532.28|536.11|532.61|536.11|532.61|535.78|532.28|0
1646960870000|2022-03-11 01:07:50|536|532.5|536.43|532.93|536.43|532.93|535.78|532.28|0
1646960880000|2022-03-11 01:08:00|536.87|533.37|537.52|534.02|537.52|534.02|536.87|533.37|0
1646960890000|2022-03-11 01:08:10|537.42|533.92|537.74|534.24|537.74|534.24|537.42|533.92|0
1646960900000|2022-03-11 01:08:20|537.86|534.36|537.86|534.36|537.86|534.36|537.74|534.24|0
1646960910000|2022-03-11 01:08:30|537.74|534.24|537.74|534.24|537.96|534.46|537.74|534.24|0
1646960920000|2022-03-11 01:08:40|537.96|534.46|537.74|534.24|537.96|534.46|537.74|534.24|0
1646960930000|2022-03-11 01:08:50|537.96|534.46|537.74|534.24|537.96|534.46|537.74|534.24|0
1646960940000|2022-03-11 01:09:00|537.86|534.36|537.96|534.46|537.96|534.46|537.74|534.24|0
1646960950000|2022-03-11 01:09:10|537.85|534.35|537.74|534.24|537.85|534.35|537.74|534.24|0
1646960960000|2022-03-11 01:09:20|537.52|534.02|537.52|534.02|537.52|534.02|537.42|533.92|0
1646960970000|2022-03-11 01:09:30|537.42|533.92|537.52|534.02|537.52|534.02|537.42|533.92|0
1646960980000|2022-03-11 01:09:40|537.96|534.46|537.52|534.02|537.96|534.46|537.52|534.02|0
1646960990000|2022-03-11 01:09:50|537.31|533.81|537.31|533.81|537.31|533.81|537.31|533.81|0
1646961000000|2022-03-11 01:10:00|537.09|533.59|537.31|533.81|537.31|533.81|537.09|533.59|0
1646961010000|2022-03-11 01:10:10|537.09|533.59|537.31|533.81|537.31|533.81|537.09|533.59|0
1646961020000|2022-03-11 01:10:20|537.52|534.02|537.52|534.02|537.52|534.02|537.52|534.02|0
1646961030000|2022-03-11 01:10:30|537.31|533.81|537.52|534.02|537.52|534.02|537.31|533.81|0
1646961040000|2022-03-11 01:10:40|537.3|533.8|537.52|534.02|537.52|534.02|537.3|533.8|0
1646961050000|2022-03-11 01:10:50|537.42|533.92|537.3|533.8|537.52|534.02|537.3|533.8|0
1646961060000|2022-03-11 01:11:00|537.09|533.59|537.96|534.46|537.96|534.46|537.09|533.59|0
1646961070000|2022-03-11 01:11:10|538.18|534.68|537.85|534.35|538.18|534.68|537.74|534.24|0
1646961080000|2022-03-11 01:11:20|538.07|534.57|537.74|534.24|538.07|534.57|537.74|534.24|0
1646961090000|2022-03-11 01:11:30|537.52|534.02|537.74|534.24|537.74|534.24|537.52|534.02|0
1646961100000|2022-03-11 01:11:40|537.64|534.14|537.85|534.35|537.85|534.35|537.64|534.14|0
1646961110000|2022-03-11 01:11:50|537.74|534.24|537.74|534.24|537.85|534.35|537.74|534.24|0
1646961120000|2022-03-11 01:12:00|537.96|534.46|537.74|534.24|537.96|534.46|537.74|534.24|0
1646961130000|2022-03-11 01:12:10|537.85|534.35|537.96|534.46|538.18|534.68|537.85|534.35|0
1646961140000|2022-03-11 01:12:20|537.52|534.02|537.52|534.02|537.64|534.14|537.52|534.02|0
1646961170000|2022-03-11 01:12:50|537.42|533.92|537.09|533.59|537.42|533.92|536|532.5|0
1646961180000|2022-03-11 01:13:00|536.65|533.15|536.76|533.26|536.87|533.37|536.65|533.15|0
1646961190000|2022-03-11 01:13:10|536.65|533.15|536.65|533.15|536.76|533.26|536.43|532.93|0
1646961200000|2022-03-11 01:13:20|536.43|532.93|536.33|532.83|536.43|532.93|536.33|532.83|0
1646961210000|2022-03-11 01:13:30|536.43|532.93|536.43|532.93|536.43|532.93|536.21|532.71|0
1646961230000|2022-03-11 01:13:50|536.55|533.05|536.65|533.15|536.65|533.15|536.55|533.05|0
1646961240000|2022-03-11 01:14:00|537.09|533.59|537.09|533.59|537.09|533.59|537.09|533.59|0
1646961260000|2022-03-11 01:14:20|537.3|533.8|536.87|533.37|537.3|533.8|536.87|533.37|0
1646961270000|2022-03-11 01:14:30|537.09|533.59|537.09|533.59|537.09|533.59|537.09|533.59|0
1646961280000|2022-03-11 01:14:40|536.87|533.37|536.65|533.15|536.87|533.37|536.65|533.15|0
1646961290000|2022-03-11 01:14:50|536.76|533.26|536.65|533.15|536.76|533.26|536.65|533.15|0
1646961300000|2022-03-11 01:15:00|536.76|533.26|536.21|532.71|536.76|533.26|536.21|532.71|0
1646961310000|2022-03-11 01:15:10|536.43|532.93|535.78|532.28|536.43|532.93|535.78|532.28|0
1646961320000|2022-03-11 01:15:20|536|532.5|534.47|530.97|536|532.5|534.47|530.97|0
1646961330000|2022-03-11 01:15:30|534.15|530.65|534.15|530.65|534.15|530.65|534.04|530.54|0
1646961340000|2022-03-11 01:15:40|534.25|530.75|533.82|530.32|534.25|530.75|533.82|530.32|0
1646961350000|2022-03-11 01:15:50|533.6|530.1|533.38|529.88|533.6|530.1|533.38|529.88|0
1646961360000|2022-03-11 01:16:00|533.82|530.32|533.71|530.21|533.82|530.32|533.71|530.21|0
1646961370000|2022-03-11 01:16:10|533.6|530.1|533.82|530.32|533.82|530.32|533.5|530|0
1646961380000|2022-03-11 01:16:20|533.5|530|533.93|530.43|534.04|530.54|533.5|530|0
1646961390000|2022-03-11 01:16:30|533.71|530.21|534.04|530.54|534.04|530.54|533.71|530.21|0
1646961400000|2022-03-11 01:16:40|533.82|530.32|533.6|530.1|533.93|530.43|533.6|530.1|0
1646961410000|2022-03-11 01:16:50|533.82|530.32|533.82|530.32|533.82|530.32|533.82|530.32|0
1646961420000|2022-03-11 01:17:00|534.25|530.75|534.25|530.75|534.25|530.75|534.25|530.75|0
1646961430000|2022-03-11 01:17:10|534.58|531.08|534.25|530.75|534.58|531.08|534.04|530.54|0
1646961440000|2022-03-11 01:17:20|534.37|530.87|534.25|530.75|534.37|530.87|534.25|530.75|0
1646961450000|2022-03-11 01:17:30|533.82|530.32|533.82|530.32|533.82|530.32|533.82|530.32|0
1646961460000|2022-03-11 01:17:40|534.04|530.54|533.93|530.43|534.04|530.54|533.82|530.32|0
1646961470000|2022-03-11 01:17:50|534.04|530.54|533.82|530.32|534.04|530.54|533.82|530.32|0
1646961480000|2022-03-11 01:18:00|534.25|530.75|534.37|530.87|534.37|530.87|534.25|530.75|0
1646961490000|2022-03-11 01:18:10|534.04|530.54|534.15|530.65|534.15|530.65|533.93|530.43|0
1646961500000|2022-03-11 01:18:20|534.25|530.75|534.04|530.54|534.37|530.87|534.04|530.54|0
1646961510000|2022-03-11 01:18:30|534.15|530.65|534.04|530.54|534.25|530.75|534.04|530.54|0
1646961520000|2022-03-11 01:18:40|534.25|530.75|534.04|530.54|534.25|530.75|534.04|530.54|0
1646961530000|2022-03-11 01:18:50|533.82|530.32|533.93|530.43|533.93|530.43|533.82|530.32|0
1646961540000|2022-03-11 01:19:00|534.04|530.54|533.82|530.32|534.04|530.54|533.82|530.32|0
1646961550000|2022-03-11 01:19:10|534.04|530.54|533.82|530.32|534.04|530.54|533.82|530.32|0
1646961560000|2022-03-11 01:19:20|534.04|530.54|534.04|530.54|534.04|530.54|534.04|530.54|0
1646961570000|2022-03-11 01:19:30|533.82|530.32|533.82|530.32|534.04|530.54|533.82|530.32|0
1646961580000|2022-03-11 01:19:40|534.04|530.54|533.82|530.32|534.04|530.54|533.82|530.32|0
1646961590000|2022-03-11 01:19:50|534.04|530.54|534.04|530.54|534.04|530.54|533.82|530.32|0
1646961600000|2022-03-11 01:20:00|534.25|530.75|534.25|530.75|534.25|530.75|534.04|530.54|0
1646961610000|2022-03-11 01:20:10|534.15|530.65|534.37|530.87|534.37|530.87|534.15|530.65|0
1646961620000|2022-03-11 01:20:20|534.25|530.75|534.69|531.19|534.91|531.41|534.25|530.75|0
1646961630000|2022-03-11 01:20:30|534.47|530.97|534.47|530.97|534.47|530.97|534.47|530.97|0
1646961640000|2022-03-11 01:20:40|534.69|531.19|534.69|531.19|534.91|531.41|534.69|531.19|0
1646961650000|2022-03-11 01:20:50|534.47|530.97|534.91|531.41|534.91|531.41|534.47|530.97|0
1646961660000|2022-03-11 01:21:00|534.69|531.19|534.47|530.97|534.69|531.19|534.47|530.97|0
1646961670000|2022-03-11 01:21:10|534.58|531.08|534.91|531.41|534.91|531.41|534.58|531.08|0
1646961680000|2022-03-11 01:21:20|534.69|531.19|534.91|531.41|534.91|531.41|534.69|531.19|0
1646961690000|2022-03-11 01:21:30|534.69|531.19|535.02|531.52|535.02|531.52|534.69|531.19|0
1646961700000|2022-03-11 01:21:40|535.67|532.17|535.12|531.62|535.78|532.28|535.12|531.62|0
1646961710000|2022-03-11 01:21:50|535.24|531.74|535.56|532.06|535.56|532.06|535.24|531.74|0
1646961720000|2022-03-11 01:22:00|535.12|531.62|535.34|531.84|535.34|531.84|535.12|531.62|0
1646961730000|2022-03-11 01:22:10|535.56|532.06|535.56|532.06|535.56|532.06|535.56|532.06|0
1646961740000|2022-03-11 01:22:20|535.12|531.62|535.34|531.84|535.56|532.06|535.12|531.62|0
1646961750000|2022-03-11 01:22:30|535.56|532.06|535.78|532.28|536.21|532.71|535.56|532.06|0
1646961760000|2022-03-11 01:22:40|535.67|532.17|535.56|532.06|535.67|532.17|535.56|532.06|0
1646961770000|2022-03-11 01:22:50|535.78|532.28|536.32|532.82|536.32|532.82|535.78|532.28|0
1646961780000|2022-03-11 01:23:00|536.21|532.71|536.87|533.37|536.87|533.37|536.21|532.71|0
1646961790000|2022-03-11 01:23:10|536.65|533.15|536.87|533.37|536.87|533.37|536.65|533.15|0
1646961800000|2022-03-11 01:23:20|536.98|533.48|536.98|533.48|536.98|533.48|536.98|533.48|0
1646961810000|2022-03-11 01:23:30|537.08|533.58|537.3|533.8|537.3|533.8|537.08|533.58|0
1646961820000|2022-03-11 01:23:40|537.52|534.02|537.52|534.02|537.74|534.24|537.52|534.02|0
1646961830000|2022-03-11 01:23:50|537.63|534.13|537.85|534.35|537.85|534.35|537.63|534.13|0
1646961840000|2022-03-11 01:24:00|537.96|534.46|538.17|534.67|538.17|534.67|537.96|534.46|0
1646961850000|2022-03-11 01:24:10|538.39|534.89|538.39|534.89|538.39|534.89|538.17|534.67|0
1646961860000|2022-03-11 01:24:20|538.61|535.11|539.26|535.76|539.26|535.76|538.61|535.11|0
1646961870000|2022-03-11 01:24:30|539.48|535.98|539.92|536.42|539.92|536.42|539.48|535.98|0
1646961880000|2022-03-11 01:24:40|539.7|536.2|539.92|536.42|539.92|536.42|539.48|535.98|0
1646961890000|2022-03-11 01:24:50|540.14|536.64|541.01|537.51|541.13|537.63|540.14|536.64|0
1646961900000|2022-03-11 01:25:00|541.45|537.95|540.79|537.29|541.45|537.95|540.79|537.29|0
1646961910000|2022-03-11 01:25:10|540.69|537.19|540.69|537.19|540.79|537.29|540.69|537.19|0
1646961920000|2022-03-11 01:25:20|540.79|537.29|541.01|537.51|541.01|537.51|540.36|536.86|0
1646961930000|2022-03-11 01:25:30|541.13|537.63|540.79|537.29|541.13|537.63|540.79|537.29|0
1646961940000|2022-03-11 01:25:40|541.01|537.51|540.91|537.41|541.23|537.73|540.91|537.41|0
1646961950000|2022-03-11 01:25:50|541.01|537.51|540.57|537.07|541.13|537.63|540.57|537.07|0
1646961960000|2022-03-11 01:26:00|541.45|537.95|541.45|537.95|541.45|537.95|541.23|537.73|0
1646961980000|2022-03-11 01:26:20|542.1|538.6|542.32|538.82|542.32|538.82|542.1|538.6|0
1646961990000|2022-03-11 01:26:30|542.54|539.04|542.87|539.37|542.98|539.48|542.54|539.04|0
1646962000000|2022-03-11 01:26:40|542.98|539.48|543.64|540.14|543.64|540.14|542.98|539.48|0
1646962010000|2022-03-11 01:26:50|543.2|539.7|542.98|539.48|543.2|539.7|542.98|539.48|0
1646962020000|2022-03-11 01:27:00|542.87|539.37|543.42|539.92|543.42|539.92|542.87|539.37|0
1646962030000|2022-03-11 01:27:10|543.31|539.81|543.31|539.81|543.31|539.81|543.31|539.81|0
1646962040000|2022-03-11 01:27:20|543.42|539.92|543.2|539.7|543.42|539.92|543.2|539.7|0
1646962050000|2022-03-11 01:27:30|543.42|539.92|543.42|539.92|543.42|539.92|543.2|539.7|0
1646962060000|2022-03-11 01:27:40|543.2|539.7|543.53|540.03|543.53|540.03|543.2|539.7|0
1646962070000|2022-03-11 01:27:50|543.64|540.14|543.86|540.36|543.86|540.36|543.64|540.14|0
1646962080000|2022-03-11 01:28:00|543.64|540.14|541.34|537.84|543.64|540.14|541.34|537.84|0
1646962090000|2022-03-11 01:28:10|540.79|537.29|540.25|536.75|540.79|537.29|540.25|536.75|0
1646962100000|2022-03-11 01:28:20|540.79|537.29|541.01|537.51|541.23|537.73|540.79|537.29|0
1646962110000|2022-03-11 01:28:30|541.56|538.06|541.67|538.17|541.89|538.39|541.56|538.06|0
1646962120000|2022-03-11 01:28:40|541.78|538.28|541.23|537.73|541.78|538.28|541.23|537.73|0
1646962130000|2022-03-11 01:28:50|541.12|537.62|541.12|537.62|541.12|537.62|541.01|537.51|0
1646962140000|2022-03-11 01:29:00|541.23|537.73|541.12|537.62|541.23|537.73|541.01|537.51|0
1646962150000|2022-03-11 01:29:10|541.01|537.51|541.01|537.51|541.01|537.51|540.79|537.29|0
1646962160000|2022-03-11 01:29:20|540.69|537.19|541.78|538.28|541.78|538.28|540.69|537.19|0
1646962170000|2022-03-11 01:29:30|541.89|538.39|542|538.5|542.1|538.6|541.89|538.39|0
1646962180000|2022-03-11 01:29:40|541.45|537.95|541.67|538.17|541.67|538.17|541.45|537.95|0
1646962190000|2022-03-11 01:29:50|541.45|537.95|541.56|538.06|541.56|538.06|541.45|537.95|0
1646962200000|2022-03-11 01:30:00|541.01|537.51|541.56|538.06|541.67|538.17|541.01|537.51|0
1646962210000|2022-03-11 01:30:10|542|538.5|542.32|538.82|542.32|538.82|542|538.5|0
1646962220000|2022-03-11 01:30:20|541.88|538.38|541.56|538.06|541.88|538.38|541.45|537.95|0
1646962230000|2022-03-11 01:30:30|541.67|538.17|542.1|538.6|542.1|538.6|541.45|537.95|0
1646962240000|2022-03-11 01:30:40|541.67|538.17|541.67|538.17|541.67|538.17|541.67|538.17|0
1646962250000|2022-03-11 01:30:50|541.45|537.95|541.23|537.73|541.45|537.95|541.23|537.73|0
1646962260000|2022-03-11 01:31:00|541.45|537.95|541.45|537.95|541.88|538.38|541.45|537.95|0
1646962270000|2022-03-11 01:31:10|541.23|537.73|541.23|537.73|541.45|537.95|541.23|537.73|0
1646962280000|2022-03-11 01:31:20|541.01|537.51|541.23|537.73|541.23|537.73|541.01|537.51|0
1646962290000|2022-03-11 01:31:30|541.01|537.51|541.12|537.62|541.23|537.73|541.01|537.51|0
1646962300000|2022-03-11 01:31:40|541.45|537.95|541.23|537.73|541.67|538.17|541.23|537.73|0
1646962310000|2022-03-11 01:31:50|541.34|537.84|541.67|538.17|541.67|538.17|541.34|537.84|0
1646962320000|2022-03-11 01:32:00|542.1|538.6|541.78|538.28|542.22|538.72|541.78|538.28|0
1646962330000|2022-03-11 01:32:10|541.67|538.17|541.88|538.38|542.22|538.72|541.67|538.17|0
1646962340000|2022-03-11 01:32:20|542|538.5|542.32|538.82|542.32|538.82|541.88|538.38|0
1646962350000|2022-03-11 01:32:30|542.22|538.72|542.32|538.82|542.32|538.82|542.22|538.72|0
1646962360000|2022-03-11 01:32:40|542.22|538.72|542.1|538.6|542.22|538.72|542.1|538.6|0
1646962370000|2022-03-11 01:32:50|542.22|538.72|543.2|539.7|543.2|539.7|542.1|538.6|0
1646962380000|2022-03-11 01:33:00|543.63|540.13|543.75|540.25|543.75|540.25|543.63|540.13|0
1646962390000|2022-03-11 01:33:10|544.19|540.69|544.29|540.79|544.29|540.79|544.19|540.69|0
1646962400000|2022-03-11 01:33:20|544.41|540.91|543.63|540.13|544.41|540.91|543.63|540.13|0
1646962410000|2022-03-11 01:33:30|543.97|540.47|543.63|540.13|544.29|540.79|543.63|540.13|0
1646962420000|2022-03-11 01:33:40|543.31|539.81|543.42|539.92|543.42|539.92|543.31|539.81|0
1646962430000|2022-03-11 01:33:50|543.63|540.13|543.42|539.92|543.63|540.13|543.2|539.7|0
1646962440000|2022-03-11 01:34:00|543.63|540.13|543.63|540.13|543.75|540.25|543.53|540.03|0
1646962450000|2022-03-11 01:34:10|543.85|540.35|543.85|540.35|544.07|540.57|543.85|540.35|0
1646962460000|2022-03-11 01:34:20|544.07|540.57|543.42|539.92|544.07|540.57|543.42|539.92|0
1646962470000|2022-03-11 01:34:30|543.63|540.13|543.42|539.92|543.63|540.13|543.42|539.92|0
1646962480000|2022-03-11 01:34:40|542.98|539.48|542.32|538.82|542.98|539.48|542.32|538.82|0
1646962490000|2022-03-11 01:34:50|541.88|538.38|541.45|537.95|541.88|538.38|541.45|537.95|0
1646962500000|2022-03-11 01:35:00|541.88|538.38|541.78|538.28|541.88|538.38|541.78|538.28|0
1646962510000|2022-03-11 01:35:10|541.45|537.95|541.56|538.06|541.56|538.06|541.45|537.95|0
1646962520000|2022-03-11 01:35:20|541.23|537.73|540.79|537.29|541.23|537.73|540.79|537.29|0
1646962530000|2022-03-11 01:35:30|540.9|537.4|540.57|537.07|540.9|537.4|540.47|536.97|0
1646962540000|2022-03-11 01:35:40|540.35|536.85|539.92|536.42|540.35|536.85|539.81|536.31|0
1646962550000|2022-03-11 01:35:50|540.13|536.63|540.13|536.63|540.13|536.63|540.13|536.63|0
1646962560000|2022-03-11 01:36:00|540.03|536.53|540.35|536.85|540.35|536.85|540.03|536.53|0
1646962570000|2022-03-11 01:36:10|540.69|537.19|540.35|536.85|540.69|537.19|540.35|536.85|0
1646962580000|2022-03-11 01:36:20|541.01|537.51|540.79|537.29|541.01|537.51|540.79|537.29|0
1646962590000|2022-03-11 01:36:30|540.35|536.85|540.57|537.07|540.57|537.07|540.35|536.85|0
1646962600000|2022-03-11 01:36:40|540.13|536.63|540.79|537.29|540.79|537.29|540.13|536.63|0
1646962610000|2022-03-11 01:36:50|540.68|537.18|540.13|536.63|540.68|537.18|540.13|536.63|0
1646962620000|2022-03-11 01:37:00|540.35|536.85|540.13|536.63|540.57|537.07|540.13|536.63|0
1646962630000|2022-03-11 01:37:10|539.92|536.42|540.47|536.97|540.57|537.07|539.92|536.42|0
1646962640000|2022-03-11 01:37:20|540.25|536.75|539.92|536.42|540.25|536.75|539.7|536.2|0
1646962650000|2022-03-11 01:37:30|540.13|536.63|539.81|536.31|540.13|536.63|539.81|536.31|0
1646962660000|2022-03-11 01:37:40|539.7|536.2|540.13|536.63|540.13|536.63|539.7|536.2|0
1646962670000|2022-03-11 01:37:50|540.25|536.75|540.9|537.4|540.9|537.4|540.25|536.75|0
1646962680000|2022-03-11 01:38:00|540.79|537.29|540.79|537.29|540.79|537.29|540.35|536.85|0
1646962690000|2022-03-11 01:38:10|541.34|537.84|541.23|537.73|541.34|537.84|541.23|537.73|0
1646962700000|2022-03-11 01:38:20|541.45|537.95|541.01|537.51|541.45|537.95|541.01|537.51|0
1646962710000|2022-03-11 01:38:30|541.34|537.84|541.45|537.95|541.45|537.95|541.34|537.84|0
1646962720000|2022-03-11 01:38:40|541.23|537.73|541.66|538.16|541.66|538.16|541.23|537.73|0
1646962730000|2022-03-11 01:38:50|541.56|538.06|541.56|538.06|541.56|538.06|541.44|537.94|0
1646962740000|2022-03-11 01:39:00|541.66|538.16|541.66|538.16|541.66|538.16|541.44|537.94|0
1646962760000|2022-03-11 01:39:20|541.44|537.94|541.66|538.16|541.88|538.38|541.44|537.94|0
1646962770000|2022-03-11 01:39:30|541.01|537.51|541.12|537.62|541.12|537.62|541.01|537.51|0
1646962780000|2022-03-11 01:39:40|540.57|537.07|540.79|537.29|540.79|537.29|540.35|536.85|0
1646962790000|2022-03-11 01:39:50|540.57|537.07|540.13|536.63|540.57|537.07|540.13|536.63|0
1646962800000|2022-03-11 01:40:00|540.03|536.53|540.13|536.63|540.35|536.85|540.03|536.53|0
1646962810000|2022-03-11 01:40:10|540.03|536.53|539.91|536.41|540.03|536.53|539.59|536.09|0
1646962820000|2022-03-11 01:40:20|540.03|536.53|539.7|536.2|540.03|536.53|539.7|536.2|0
1646962830000|2022-03-11 01:40:30|539.59|536.09|539.59|536.09|539.59|536.09|539.48|535.98|0
1646962840000|2022-03-11 01:40:40|539.48|535.98|540.25|536.75|540.25|536.75|539.48|535.98|0
1646962850000|2022-03-11 01:40:50|540.13|536.63|540.13|536.63|540.35|536.85|540.13|536.63|0
1646962860000|2022-03-11 01:41:00|540.35|536.85|540.13|536.63|540.35|536.85|540.13|536.63|0
1646962870000|2022-03-11 01:41:10|540.57|537.07|540.35|536.85|540.57|537.07|540.35|536.85|0
1646962880000|2022-03-11 01:41:20|540.57|537.07|541.23|537.73|541.23|537.73|540.57|537.07|0
1646962890000|2022-03-11 01:41:30|541.01|537.51|541.56|538.06|541.56|538.06|541.01|537.51|0
1646962900000|2022-03-11 01:41:40|541.44|537.94|541.44|537.94|541.44|537.94|541.23|537.73|0
1646962910000|2022-03-11 01:41:50|541.56|538.06|541.23|537.73|541.56|538.06|541.23|537.73|0
1646962920000|2022-03-11 01:42:00|541.44|537.94|541.44|537.94|541.44|537.94|541.34|537.84|0
1646962930000|2022-03-11 01:42:10|541.56|538.06|540.79|537.29|541.56|538.06|540.79|537.29|0
1646962940000|2022-03-11 01:42:20|540.57|537.07|540.79|537.29|540.79|537.29|540.57|537.07|0
1646962950000|2022-03-11 01:42:30|540.9|537.4|540.9|537.4|540.9|537.4|540.9|537.4|0
1646962960000|2022-03-11 01:42:40|540.68|537.18|541.01|537.51|541.23|537.73|540.68|537.18|0
1646962970000|2022-03-11 01:42:50|541.23|537.73|540.79|537.29|541.23|537.73|540.79|537.29|0
1646962980000|2022-03-11 01:43:00|540.9|537.4|540.79|537.29|540.9|537.4|540.79|537.29|0
1646962990000|2022-03-11 01:43:10|540.57|537.07|540.68|537.18|540.79|537.29|540.57|537.07|0
1646963000000|2022-03-11 01:43:20|540.79|537.29|540.79|537.29|540.79|537.29|540.79|537.29|0
1646963010000|2022-03-11 01:43:30|540.35|536.85|540.35|536.85|540.35|536.85|540.35|536.85|0
1646963020000|2022-03-11 01:43:40|540.13|536.63|539.59|536.09|540.13|536.63|539.59|536.09|0
1646963030000|2022-03-11 01:43:50|539.7|536.2|539.26|535.76|539.7|536.2|539.26|535.76|0
1646963040000|2022-03-11 01:44:00|538.82|535.32|538.82|535.32|538.82|535.32|538.6|535.1|0
1646963050000|2022-03-11 01:44:10|538.72|535.22|538.6|535.1|538.82|535.32|538.6|535.1|0
1646963060000|2022-03-11 01:44:20|538.39|534.89|538.82|535.32|538.82|535.32|538.39|534.89|0
1646963070000|2022-03-11 01:44:30|539.04|535.54|539.04|535.54|539.15|535.65|539.04|535.54|0
1646963080000|2022-03-11 01:44:40|539.48|535.98|539.48|535.98|539.48|535.98|539.48|535.98|0
1646963090000|2022-03-11 01:44:50|538.6|535.1|538.82|535.32|538.82|535.32|538.6|535.1|0
1646963100000|2022-03-11 01:45:00|538.6|535.1|538.6|535.1|538.6|535.1|538.6|535.1|0
1646963110000|2022-03-11 01:45:10|538.39|534.89|537.73|534.23|538.6|535.1|537.73|534.23|0
1646963120000|2022-03-11 01:45:20|537.84|534.34|537.73|534.23|537.95|534.45|537.73|534.23|0
1646963130000|2022-03-11 01:45:30|537.63|534.13|538.39|534.89|538.39|534.89|537.63|534.13|0
1646963140000|2022-03-11 01:45:40|538.17|534.67|538.39|534.89|538.39|534.89|538.17|534.67|0
1646963150000|2022-03-11 01:45:50|538.28|534.78|538.06|534.56|538.28|534.78|537.95|534.45|0
1646963160000|2022-03-11 01:46:00|537.73|534.23|537.73|534.23|537.73|534.23|537.51|534.01|0
1646963170000|2022-03-11 01:46:10|537.95|534.45|537.95|534.45|537.95|534.45|537.73|534.23|0
1646963180000|2022-03-11 01:46:20|538.5|535|538.5|535|538.5|535|538.5|535|0
1646963190000|2022-03-11 01:46:30|538.38|534.88|538.17|534.67|538.38|534.88|538.17|534.67|0
1646963200000|2022-03-11 01:46:40|538.5|535|538.6|535.1|538.6|535.1|538.5|535|0
1646963210000|2022-03-11 01:46:50|538.38|534.88|538.6|535.1|538.82|535.32|538.38|534.88|0
1646963220000|2022-03-11 01:47:00|538.38|534.88|538.38|534.88|538.38|534.88|538.17|534.67|0
1646963230000|2022-03-11 01:47:10|538.5|535|538.5|535|538.5|535|538.38|534.88|0
1646963240000|2022-03-11 01:47:20|538.17|534.67|538.06|534.56|538.17|534.67|538.06|534.56|0
1646963250000|2022-03-11 01:47:30|538.6|535.1|538.38|534.88|538.6|535.1|538.28|534.78|0
1646963260000|2022-03-11 01:47:40|538.06|534.56|537.73|534.23|538.06|534.56|537.73|534.23|0
1646963280000|2022-03-11 01:48:00|537.95|534.45|538.17|534.67|538.17|534.67|537.95|534.45|0
1646963290000|2022-03-11 01:48:10|537.95|534.45|538.06|534.56|538.06|534.56|537.73|534.23|0
1646963300000|2022-03-11 01:48:20|538.17|534.67|538.17|534.67|538.17|534.67|538.17|534.67|0
1646963310000|2022-03-11 01:48:30|538.28|534.78|538.17|534.67|538.38|534.88|538.17|534.67|0
1646963320000|2022-03-11 01:48:40|538.28|534.78|538.5|535|538.5|535|538.17|534.67|0
1646963330000|2022-03-11 01:48:50|538.6|535.1|538.6|535.1|538.82|535.32|538.6|535.1|0
1646963340000|2022-03-11 01:49:00|538.38|534.88|538.82|535.32|538.82|535.32|538.38|534.88|0
1646963350000|2022-03-11 01:49:10|539.15|535.65|539.26|535.76|539.26|535.76|539.15|535.65|0
1646963360000|2022-03-11 01:49:20|539.48|535.98|539.26|535.76|539.48|535.98|539.26|535.76|0
1646963370000|2022-03-11 01:49:30|539.15|535.65|539.26|535.76|539.26|535.76|539.15|535.65|0
1646963380000|2022-03-11 01:49:40|539.37|535.87|539.69|536.19|539.91|536.41|539.37|535.87|0
1646963390000|2022-03-11 01:49:50|539.91|536.41|539.69|536.19|540.13|536.63|539.69|536.19|0
1646963410000|2022-03-11 01:50:10|539.81|536.31|539.69|536.19|539.81|536.31|539.69|536.19|0
1646963420000|2022-03-11 01:50:20|539.48|535.98|539.69|536.19|539.69|536.19|539.48|535.98|0
1646963430000|2022-03-11 01:50:30|539.81|536.31|539.47|535.97|539.91|536.41|539.47|535.97|0
1646963440000|2022-03-11 01:50:40|539.69|536.19|539.91|536.41|539.91|536.41|539.47|535.97|0
1646963450000|2022-03-11 01:50:50|539.69|536.19|540.57|537.07|540.57|537.07|539.69|536.19|0
1646963460000|2022-03-11 01:51:00|540.68|537.18|540.13|536.63|540.68|537.18|540.13|536.63|0
1646963470000|2022-03-11 01:51:10|539.91|536.41|540.03|536.53|540.13|536.63|539.91|536.41|0
1646963480000|2022-03-11 01:51:20|539.91|536.41|539.91|536.41|540.03|536.53|539.91|536.41|0
1646963490000|2022-03-11 01:51:30|540.13|536.63|539.47|535.97|540.13|536.63|539.47|535.97|0
1646963500000|2022-03-11 01:51:40|539.69|536.19|540.24|536.74|540.24|536.74|539.69|536.19|0
1646963510000|2022-03-11 01:51:50|540.35|536.85|540.79|537.29|540.9|537.4|540.35|536.85|0
1646963520000|2022-03-11 01:52:00|540.57|537.07|540.57|537.07|540.57|537.07|540.57|537.07|0
1646963530000|2022-03-11 01:52:10|540.68|537.18|540.79|537.29|540.79|537.29|540.57|537.07|0
1646963540000|2022-03-11 01:52:20|540.57|537.07|540.35|536.85|540.57|537.07|540.35|536.85|0
1646963550000|2022-03-11 01:52:30|540.46|536.96|540.68|537.18|540.68|537.18|540.46|536.96|0
1646963560000|2022-03-11 01:52:40|540.79|537.29|540.57|537.07|541|537.5|540.57|537.07|0
1646963570000|2022-03-11 01:52:50|540.79|537.29|541|537.5|541|537.5|540.79|537.29|0
1646963580000|2022-03-11 01:53:00|540.57|537.07|541.22|537.72|541.22|537.72|540.57|537.07|0
1646963590000|2022-03-11 01:53:10|541.12|537.62|541.55|538.05|541.55|538.05|541.12|537.62|0
1646963600000|2022-03-11 01:53:20|541.44|537.94|541.66|538.16|541.66|538.16|541.44|537.94|0
1646963610000|2022-03-11 01:53:30|541.88|538.38|541.44|537.94|541.88|538.38|541.44|537.94|0
1646963620000|2022-03-11 01:53:40|541|537.5|541|537.5|541|537.5|541|537.5|0
1646963630000|2022-03-11 01:53:50|541.34|537.84|541.22|537.72|541.44|537.94|541.22|537.72|0
1646963640000|2022-03-11 01:54:00|541|537.5|541.22|537.72|541.22|537.72|541|537.5|0
1646963650000|2022-03-11 01:54:10|541|537.5|540.57|537.07|541|537.5|540.57|537.07|0
1646963660000|2022-03-11 01:54:20|540.9|537.4|540.68|537.18|540.9|537.4|540.68|537.18|0
1646963670000|2022-03-11 01:54:30|540.46|536.96|541|537.5|541|537.5|540.46|536.96|0
1646963680000|2022-03-11 01:54:40|540.78|537.28|540.9|537.4|541|537.5|540.78|537.28|0
1646963690000|2022-03-11 01:54:50|540.78|537.28|540.9|537.4|540.9|537.4|540.57|537.07|0
1646963700000|2022-03-11 01:55:00|541|537.5|541.12|537.62|541.12|537.62|540.78|537.28|0
1646963710000|2022-03-11 01:55:10|540.57|537.07|540.78|537.28|540.78|537.28|540.57|537.07|0
1646963720000|2022-03-11 01:55:20|541|537.5|541.12|537.62|541.22|537.72|541|537.5|0
1646963730000|2022-03-11 01:55:30|541|537.5|541|537.5|541|537.5|541|537.5|0
1646963740000|2022-03-11 01:55:40|541.12|537.62|541.22|537.72|541.22|537.72|541.12|537.62|0
1646963750000|2022-03-11 01:55:50|541.12|537.62|541|537.5|541.22|537.72|541|537.5|0
1646963760000|2022-03-11 01:56:00|541.22|537.72|541.22|537.72|541.22|537.72|541.12|537.62|0
1646963770000|2022-03-11 01:56:10|541.12|537.62|541.22|537.72|541.33|537.83|541.12|537.62|0
1646963780000|2022-03-11 01:56:20|541.12|537.62|541.22|537.72|541.22|537.72|541.12|537.62|0
1646963790000|2022-03-11 01:56:30|541.12|537.62|541.22|537.72|541.22|537.72|541.12|537.62|0
1646963800000|2022-03-11 01:56:40|541.33|537.83|541.22|537.72|541.33|537.83|541.22|537.72|0
1646963810000|2022-03-11 01:56:50|541.44|537.94|541.22|537.72|541.44|537.94|541|537.5|0
1646963820000|2022-03-11 01:57:00|541|537.5|541.22|537.72|541.22|537.72|540.9|537.4|0
1646963830000|2022-03-11 01:57:10|541|537.5|541.66|538.16|541.66|538.16|541|537.5|0
1646963840000|2022-03-11 01:57:20|541.33|537.83|541.44|537.94|541.66|538.16|541.33|537.83|0
1646963850000|2022-03-11 01:57:30|541.66|538.16|542.1|538.6|542.1|538.6|541.66|538.16|0
1646963860000|2022-03-11 01:57:40|541.88|538.38|542.1|538.6|542.1|538.6|541.88|538.38|0
1646963870000|2022-03-11 01:57:50|541.99|538.49|541.66|538.16|541.99|538.49|541.66|538.16|0
1646963890000|2022-03-11 01:58:10|541.88|538.38|541.99|538.49|541.99|538.49|541.88|538.38|0
1646963900000|2022-03-11 01:58:20|542.1|538.6|542.1|538.6|542.1|538.6|542.1|538.6|0
1646963930000|2022-03-11 01:58:50|541.88|538.38|541.88|538.38|541.88|538.38|541.88|538.38|0
1646963940000|2022-03-11 01:59:00|541.66|538.16|541.77|538.27|541.88|538.38|541.66|538.16|0
1646963950000|2022-03-11 01:59:10|541.88|538.38|541.88|538.38|541.88|538.38|541.88|538.38|0
1646963960000|2022-03-11 01:59:20|542.09|538.59|541.42|537.92|542.09|538.59|541.42|537.92|0
1646963970000|2022-03-11 01:59:30|541.54|538.04|541.64|538.14|541.64|538.14|541.42|537.92|0
1646963980000|2022-03-11 01:59:40|541.76|538.26|541.76|538.26|541.76|538.26|541.76|538.26|0
1646963990000|2022-03-11 01:59:50|541.64|538.14|541.64|538.14|541.64|538.14|541.64|538.14|0
1646964000000|2022-03-11 02:00:00|541.54|538.04|541.32|537.82|541.64|538.14|541.32|537.82|0
1646964010000|2022-03-11 02:00:10|541.42|537.92|541.42|537.92|541.54|538.04|541.42|537.92|0
1646964020000|2022-03-11 02:00:20|542.3|538.8|542.63|539.13|542.63|539.13|542.08|538.58|0
1646964030000|2022-03-11 02:00:30|542.74|539.24|542.52|539.02|542.96|539.46|542.52|539.02|0
1646964040000|2022-03-11 02:00:40|541.42|537.92|541.42|537.92|541.42|537.92|541.42|537.92|0
1646964050000|2022-03-11 02:00:50|541.54|538.04|541.42|537.92|541.64|538.14|541.42|537.92|0
1646964060000|2022-03-11 02:01:00|541.54|538.04|541.42|537.92|541.54|538.04|541.42|537.92|0
1646964070000|2022-03-11 02:01:10|541.54|538.04|541.42|537.92|541.54|538.04|541.42|537.92|0
1646964080000|2022-03-11 02:01:20|541.21|537.71|540.99|537.49|541.21|537.71|540.99|537.49|0
1646964090000|2022-03-11 02:01:30|541.21|537.71|540.99|537.49|541.21|537.71|540.99|537.49|0
1646964100000|2022-03-11 02:01:40|540.77|537.27|540.88|537.38|540.88|537.38|540.77|537.27|0
1646964110000|2022-03-11 02:01:50|540.99|537.49|540.99|537.49|540.99|537.49|540.99|537.49|0
1646964120000|2022-03-11 02:02:00|540.88|537.38|541.32|537.82|541.32|537.82|540.88|537.38|0
1646964130000|2022-03-11 02:02:10|541.2|537.7|541.2|537.7|541.2|537.7|541.2|537.7|0
1646964140000|2022-03-11 02:02:20|541.1|537.6|540.99|537.49|541.1|537.6|540.99|537.49|0
1646964150000|2022-03-11 02:02:30|540.77|537.27|540.55|537.05|540.77|537.27|540.55|537.05|0
1646964160000|2022-03-11 02:02:40|540.77|537.27|540.55|537.05|540.77|537.27|540.55|537.05|0
1646964170000|2022-03-11 02:02:50|540.44|536.94|540.44|536.94|540.44|536.94|540.44|536.94|0
1646964180000|2022-03-11 02:03:00|540.55|537.05|540.55|537.05|540.88|537.38|540.55|537.05|0
1646964190000|2022-03-11 02:03:10|540.44|536.94|540.55|537.05|540.55|537.05|540.44|536.94|0
1646964200000|2022-03-11 02:03:20|540.77|537.27|540.55|537.05|541.1|537.6|540.55|537.05|0
1646964210000|2022-03-11 02:03:30|540.77|537.27|540.55|537.05|540.77|537.27|540.55|537.05|0
1646964230000|2022-03-11 02:03:50|540.33|536.83|540.44|536.94|540.55|537.05|540.33|536.83|0
1646964240000|2022-03-11 02:04:00|540.55|537.05|540.55|537.05|540.55|537.05|540.55|537.05|0
1646964250000|2022-03-11 02:04:10|540.33|536.83|540.55|537.05|540.66|537.16|540.33|536.83|0
1646964260000|2022-03-11 02:04:20|540.66|537.16|540.55|537.05|540.66|537.16|540.55|537.05|0
1646964270000|2022-03-11 02:04:30|540.33|536.83|539.45|535.95|540.33|536.83|539.45|535.95|0
1646964280000|2022-03-11 02:04:40|538.8|535.3|539.02|535.52|539.02|535.52|538.8|535.3|0
1646964290000|2022-03-11 02:04:50|538.8|535.3|537.92|534.42|538.8|535.3|537.92|534.42|0
1646964300000|2022-03-11 02:05:00|538.58|535.08|539.23|535.73|539.23|535.73|538.58|535.08|0
1646964310000|2022-03-11 02:05:10|539.45|535.95|538.8|535.3|539.45|535.95|538.8|535.3|0
1646964320000|2022-03-11 02:05:20|538.47|534.97|538.04|534.54|538.47|534.97|538.04|534.54|0
1646964330000|2022-03-11 02:05:30|538.58|535.08|538.58|535.08|539.02|535.52|538.58|535.08|0
1646964340000|2022-03-11 02:05:40|538.14|534.64|538.14|534.64|538.14|534.64|538.14|534.64|0
1646964350000|2022-03-11 02:05:50|537.92|534.42|537.27|533.77|537.92|534.42|537.27|533.77|0
1646964360000|2022-03-11 02:06:00|537.49|533.99|537.6|534.1|537.7|534.2|537.49|533.99|0
1646964370000|2022-03-11 02:06:10|537.48|533.98|536.39|532.89|537.48|533.98|536.39|532.89|0
1646964380000|2022-03-11 02:06:20|536.29|532.79|535.74|532.24|536.29|532.79|535.74|532.24|0
1646964390000|2022-03-11 02:06:30|535.3|531.8|535.52|532.02|535.52|532.02|535.08|531.58|0
1646964400000|2022-03-11 02:06:40|535.74|532.24|535.52|532.02|535.74|532.24|535.52|532.02|0
1646964410000|2022-03-11 02:06:50|535.63|532.13|535.96|532.46|535.96|532.46|535.63|532.13|0
1646964420000|2022-03-11 02:07:00|536.17|532.67|535.74|532.24|536.17|532.67|535.74|532.24|0
1646964430000|2022-03-11 02:07:10|535.52|532.02|535.52|532.02|535.52|532.02|535.52|532.02|0
1646964440000|2022-03-11 02:07:20|535.63|532.13|535.96|532.46|535.96|532.46|535.63|532.13|0
1646964450000|2022-03-11 02:07:30|535.74|532.24|535.52|532.02|535.74|532.24|535.52|532.02|0
1646964460000|2022-03-11 02:07:40|535.74|532.24|536.29|532.79|536.29|532.79|535.74|532.24|0
1646964470000|2022-03-11 02:07:50|536.39|532.89|535.96|532.46|536.39|532.89|535.96|532.46|0
1646964480000|2022-03-11 02:08:00|535.74|532.24|535.74|532.24|535.74|532.24|535.74|532.24|0
1646964490000|2022-03-11 02:08:10|535.96|532.46|535.96|532.46|535.96|532.46|535.96|532.46|0
1646964500000|2022-03-11 02:08:20|536.07|532.57|536.17|532.67|536.17|532.67|535.96|532.46|0
1646964510000|2022-03-11 02:08:30|535.96|532.46|535.96|532.46|535.96|532.46|535.74|532.24|0
1646964520000|2022-03-11 02:08:40|536.07|532.57|535.96|532.46|536.07|532.57|535.96|532.46|0
1646964530000|2022-03-11 02:08:50|536.07|532.57|535.74|532.24|536.07|532.57|535.74|532.24|0
1646964540000|2022-03-11 02:09:00|535.52|532.02|535.96|532.46|535.96|532.46|535.52|532.02|0
1646964550000|2022-03-11 02:09:10|536.17|532.67|535.96|532.46|536.17|532.67|535.96|532.46|0
1646964560000|2022-03-11 02:09:20|536.17|532.67|536.39|532.89|536.39|532.89|535.96|532.46|0
1646964570000|2022-03-11 02:09:30|536.17|532.67|536.17|532.67|536.17|532.67|536.17|532.67|0
1646964580000|2022-03-11 02:09:40|536.29|532.79|536.17|532.67|536.29|532.79|536.07|532.57|0
1646964590000|2022-03-11 02:09:50|536.39|532.89|536.29|532.79|536.39|532.89|536.17|532.67|0
1646964600000|2022-03-11 02:10:00|536.39|532.89|536.39|532.89|536.39|532.89|536.39|532.89|0
1646964610000|2022-03-11 02:10:10|536.61|533.11|536.39|532.89|536.61|533.11|536.39|532.89|0
1646964620000|2022-03-11 02:10:20|536.61|533.11|536.61|533.11|536.61|533.11|536.61|533.11|0
1646964630000|2022-03-11 02:10:30|536.51|533.01|536.83|533.33|536.83|533.33|536.51|533.01|0
1646964640000|2022-03-11 02:10:40|537.05|533.55|536.83|533.33|537.05|533.55|536.83|533.33|0
1646964650000|2022-03-11 02:10:50|536.61|533.11|536.83|533.33|536.83|533.33|536.39|532.89|0
1646964660000|2022-03-11 02:11:00|536.94|533.44|536.83|533.33|537.05|533.55|536.83|533.33|0
1646964670000|2022-03-11 02:11:10|536.72|533.22|536.83|533.33|536.83|533.33|536.61|533.11|0
1646964680000|2022-03-11 02:11:20|536.61|533.11|536.83|533.33|536.83|533.33|536.39|532.89|0
1646964690000|2022-03-11 02:11:30|536.61|533.11|536.61|533.11|536.61|533.11|536.61|533.11|0
1646964700000|2022-03-11 02:11:40|536.39|532.89|536.39|532.89|536.39|532.89|536.39|532.89|0
1646964710000|2022-03-11 02:11:50|536.61|533.11|536.61|533.11|536.61|533.11|536.61|533.11|0
1646964720000|2022-03-11 02:12:00|536.5|533|536.39|532.89|536.5|533|536.17|532.67|0
1646964730000|2022-03-11 02:12:10|536.17|532.67|536.61|533.11|536.61|533.11|536.17|532.67|0
1646964740000|2022-03-11 02:12:20|536.29|532.79|536.39|532.89|536.39|532.89|536.29|532.79|0
1646964750000|2022-03-11 02:12:30|536.5|533|536.39|532.89|536.5|533|536.39|532.89|0
1646964760000|2022-03-11 02:12:40|536.17|532.67|535.95|532.45|536.17|532.67|535.74|532.24|0
1646964770000|2022-03-11 02:12:50|535.85|532.35|535.95|532.45|535.95|532.45|535.85|532.35|0
1646964780000|2022-03-11 02:13:00|536.29|532.79|536.39|532.89|536.39|532.89|536.29|532.79|0
1646964800000|2022-03-11 02:13:20|536.17|532.67|536.17|532.67|536.17|532.67|536.17|532.67|0
1646964820000|2022-03-11 02:13:40|536.07|532.57|535.95|532.45|536.07|532.57|535.95|532.45|0
1646964830000|2022-03-11 02:13:50|536.07|532.57|536.07|532.57|536.07|532.57|536.07|532.57|0
1646964840000|2022-03-11 02:14:00|536.29|532.79|536.17|532.67|536.29|532.79|536.17|532.67|0
1646964850000|2022-03-11 02:14:10|536.07|532.57|536.17|532.67|536.17|532.67|536.07|532.57|0
1646964860000|2022-03-11 02:14:20|536.29|532.79|536.29|532.79|536.29|532.79|536.29|532.79|0
1646964870000|2022-03-11 02:14:30|536.39|532.89|536.17|532.67|536.39|532.89|536.17|532.67|0
1646964880000|2022-03-11 02:14:40|536.39|532.89|536.39|532.89|536.39|532.89|536.39|532.89|0
1646964890000|2022-03-11 02:14:50|536.29|532.79|536.29|532.79|536.39|532.89|536.29|532.79|0
1646964900000|2022-03-11 02:15:00|536.39|532.89|536.29|532.79|536.39|532.89|536.29|532.79|0
1646964910000|2022-03-11 02:15:10|536.17|532.67|536.5|533|536.5|533|536.17|532.67|0
1646964920000|2022-03-11 02:15:20|536.61|533.11|536.61|533.11|536.72|533.22|536.61|533.11|0
1646964930000|2022-03-11 02:15:30|536.5|533|536.39|532.89|536.5|533|536.39|532.89|0
1646964940000|2022-03-11 02:15:40|536.5|533|536.5|533|536.5|533|536.5|533|0
1646964950000|2022-03-11 02:15:50|536.61|533.11|536.83|533.33|536.83|533.33|536.61|533.11|0
1646964960000|2022-03-11 02:16:00|536.72|533.22|537.05|533.55|537.05|533.55|536.72|533.22|0
1646964970000|2022-03-11 02:16:10|537.26|533.76|537.05|533.55|537.26|533.76|537.05|533.55|0
1646964990000|2022-03-11 02:16:30|537.04|533.54|537.04|533.54|537.04|533.54|537.04|533.54|0
1646965000000|2022-03-11 02:16:40|536.83|533.33|536.83|533.33|537.04|533.54|536.83|533.33|0
1646965010000|2022-03-11 02:16:50|537.04|533.54|536.94|533.44|537.04|533.54|536.94|533.44|0
1646965020000|2022-03-11 02:17:00|537.04|533.54|536.94|533.44|537.04|533.54|536.94|533.44|0
1646965030000|2022-03-11 02:17:10|536.83|533.33|536.94|533.44|536.94|533.44|536.83|533.33|0
1646965040000|2022-03-11 02:17:20|537.04|533.54|536.94|533.44|537.04|533.54|536.94|533.44|0
1646965050000|2022-03-11 02:17:30|537.04|533.54|536.83|533.33|537.04|533.54|536.83|533.33|0
1646965060000|2022-03-11 02:17:40|537.04|533.54|537.04|533.54|537.04|533.54|537.04|533.54|0
1646965070000|2022-03-11 02:17:50|537.16|533.66|537.26|533.76|537.26|533.76|537.16|533.66|0
1646965080000|2022-03-11 02:18:00|537.04|533.54|537.04|533.54|537.16|533.66|537.04|533.54|0
1646965090000|2022-03-11 02:18:10|536.83|533.33|536.94|533.44|537.04|533.54|536.83|533.33|0
1646965100000|2022-03-11 02:18:20|537.04|533.54|537.04|533.54|537.04|533.54|537.04|533.54|0
1646965110000|2022-03-11 02:18:30|536.83|533.33|537.04|533.54|537.04|533.54|536.83|533.33|0
1646965120000|2022-03-11 02:18:40|536.83|533.33|536.83|533.33|536.83|533.33|536.83|533.33|0
1646965130000|2022-03-11 02:18:50|536.72|533.22|536.61|533.11|536.72|533.22|536.61|533.11|0
1646965140000|2022-03-11 02:19:00|536.5|533|536.5|533|536.5|533|536.5|533|0
1646965150000|2022-03-11 02:19:10|536.61|533.11|536.83|533.33|536.94|533.44|536.61|533.11|0
1646965160000|2022-03-11 02:19:20|536.94|533.44|536.83|533.33|536.94|533.44|536.83|533.33|0
1646965170000|2022-03-11 02:19:30|537.04|533.54|537.26|533.76|537.26|533.76|537.04|533.54|0
1646965180000|2022-03-11 02:19:40|537.38|533.88|537.38|533.88|537.38|533.88|537.26|533.76|0
1646965190000|2022-03-11 02:19:50|537.26|533.76|536.83|533.33|537.26|533.76|536.83|533.33|0
1646965200000|2022-03-11 02:20:00|537.04|533.54|537.04|533.54|537.04|533.54|536.83|533.33|0
1646965210000|2022-03-11 02:20:10|537.26|533.76|537.26|533.76|537.26|533.76|537.26|533.76|0
1646965220000|2022-03-11 02:20:20|537.48|533.98|537.26|533.76|537.48|533.98|537.26|533.76|0
1646965230000|2022-03-11 02:20:30|537.48|533.98|537.26|533.76|537.48|533.98|537.26|533.76|0
1646965240000|2022-03-11 02:20:40|537.16|533.66|537.16|533.66|537.16|533.66|537.16|533.66|0
1646965250000|2022-03-11 02:20:50|537.04|533.54|537.04|533.54|537.04|533.54|537.04|533.54|0
1646965260000|2022-03-11 02:21:00|537.26|533.76|537.59|534.09|537.59|534.09|537.26|533.76|0
1646965270000|2022-03-11 02:21:10|537.48|533.98|538.14|534.64|538.35|534.85|537.48|533.98|0
1646965290000|2022-03-11 02:21:30|537.92|534.42|537.81|534.31|537.92|534.42|537.81|534.31|0
1646965300000|2022-03-11 02:21:40|537.92|534.42|538.14|534.64|538.14|534.64|537.92|534.42|0
1646965310000|2022-03-11 02:21:50|538.25|534.75|538.57|535.07|538.57|535.07|538.14|534.64|0
1646965320000|2022-03-11 02:22:00|539.01|535.51|539.23|535.73|539.23|535.73|539.01|535.51|0
1646965330000|2022-03-11 02:22:10|539.01|535.51|539.01|535.51|539.01|535.51|538.91|535.41|0
1646965340000|2022-03-11 02:22:20|538.79|535.29|539.23|535.73|539.23|535.73|538.57|535.07|0
1646965350000|2022-03-11 02:22:30|539.45|535.95|539.45|535.95|539.45|535.95|539.45|535.95|0
1646965360000|2022-03-11 02:22:40|539.23|535.73|539.23|535.73|539.23|535.73|539.23|535.73|0
1646965370000|2022-03-11 02:22:50|539.34|535.84|539.67|536.17|539.67|536.17|539.34|535.84|0
1646965380000|2022-03-11 02:23:00|539.45|535.95|539.67|536.17|539.67|536.17|539.45|535.95|0
1646965390000|2022-03-11 02:23:10|539.45|535.95|539.45|535.95|539.67|536.17|539.45|535.95|0
1646965400000|2022-03-11 02:23:20|539.56|536.06|538.79|535.29|539.56|536.06|538.79|535.29|0
1646965410000|2022-03-11 02:23:30|539.23|535.73|538.79|535.29|539.23|535.73|538.79|535.29|0
1646965420000|2022-03-11 02:23:40|538.57|535.07|538.57|535.07|538.57|535.07|538.57|535.07|0
1646965430000|2022-03-11 02:23:50|539.01|535.51|539.34|535.84|539.34|535.84|539.01|535.51|0
1646965440000|2022-03-11 02:24:00|539.23|535.73|539.45|535.95|539.45|535.95|539.23|535.73|0
1646965460000|2022-03-11 02:24:20|539.56|536.06|539.56|536.06|539.67|536.17|539.56|536.06|0
1646965470000|2022-03-11 02:24:30|539.67|536.17|539.34|535.84|539.67|536.17|539.34|535.84|0
1646965480000|2022-03-11 02:24:40|539.23|535.73|539.45|535.95|539.45|535.95|539.23|535.73|0
1646965500000|2022-03-11 02:25:00|539.67|536.17|539.67|536.17|539.88|536.38|539.67|536.17|0
1646965510000|2022-03-11 02:25:10|539.88|536.38|539.88|536.38|539.88|536.38|539.78|536.28|0
1646965520000|2022-03-11 02:25:20|539.78|536.28|539.88|536.38|540.1|536.6|539.78|536.28|0
1646965530000|2022-03-11 02:25:30|540.1|536.6|540.1|536.6|540.1|536.6|540.1|536.6|0
1646965550000|2022-03-11 02:25:50|539.88|536.38|539.88|536.38|539.88|536.38|539.88|536.38|0
1646965560000|2022-03-11 02:26:00|540.1|536.6|540.32|536.82|540.32|536.82|540.1|536.6|0
1646965570000|2022-03-11 02:26:10|540.1|536.6|540.1|536.6|540.1|536.6|540.1|536.6|0
1646965580000|2022-03-11 02:26:20|539.88|536.38|541.64|538.14|541.64|538.14|539.88|536.38|0
1646965590000|2022-03-11 02:26:30|542.07|538.57|542.95|539.45|542.95|539.45|542.07|538.57|0
1646965600000|2022-03-11 02:26:40|543.17|539.67|543.17|539.67|543.28|539.78|543.17|539.67|0
1646965610000|2022-03-11 02:26:50|542.51|539.01|542.29|538.79|542.51|539.01|542.19|538.69|0
1646965620000|2022-03-11 02:27:00|541.42|537.92|540.98|537.48|541.64|538.14|540.98|537.48|0
1646965630000|2022-03-11 02:27:10|540.54|537.04|540.76|537.26|540.76|537.26|540.54|537.04|0
1646965640000|2022-03-11 02:27:20|540.65|537.15|540.22|536.72|540.65|537.15|540.22|536.72|0
1646965650000|2022-03-11 02:27:30|539.88|536.38|539.45|535.95|539.88|536.38|539.45|535.95|0
1646965660000|2022-03-11 02:27:40|540.1|536.6|540.1|536.6|540.1|536.6|539.88|536.38|0
1646965670000|2022-03-11 02:27:50|540|536.5|540|536.5|540|536.5|540|536.5|0
1646965680000|2022-03-11 02:28:00|539.88|536.38|539.45|535.95|539.88|536.38|539.45|535.95|0
1646965690000|2022-03-11 02:28:10|539.23|535.73|540.1|536.6|540.1|536.6|539.23|535.73|0
1646965700000|2022-03-11 02:28:20|540.32|536.82|539.88|536.38|540.32|536.82|539.88|536.38|0
1646965710000|2022-03-11 02:28:30|539.78|536.28|539.88|536.38|540.1|536.6|539.78|536.28|0
1646965740000|2022-03-11 02:29:00|539.45|535.95|539.23|535.73|539.45|535.95|539.23|535.73|0
1646965750000|2022-03-11 02:29:10|539.45|535.95|539.34|535.84|539.45|535.95|539.23|535.73|0
1646965760000|2022-03-11 02:29:20|539.66|536.16|539.88|536.38|539.88|536.38|539.66|536.16|0
1646965780000|2022-03-11 02:29:40|540.1|536.6|540.1|536.6|540.1|536.6|540.1|536.6|0
1646965790000|2022-03-11 02:29:50|540.32|536.82|540.54|537.04|540.54|537.04|540.32|536.82|0
1646965800000|2022-03-11 02:30:00|540.43|536.93|541.09|537.59|541.2|537.7|540.43|536.93|0
1646965810000|2022-03-11 02:30:10|541.63|538.13|541.42|537.92|541.85|538.35|541.42|537.92|0
1646965820000|2022-03-11 02:30:20|541.2|537.7|541.85|538.35|541.85|538.35|541.2|537.7|0
1646965830000|2022-03-11 02:30:30|541.63|538.13|541.42|537.92|541.63|538.13|541.2|537.7|0
1646965840000|2022-03-11 02:30:40|541.63|538.13|541.42|537.92|541.63|538.13|541.42|537.92|0
1646965850000|2022-03-11 02:30:50|541.09|537.59|541.31|537.81|541.31|537.81|541.09|537.59|0
1646965860000|2022-03-11 02:31:00|541.53|538.03|541.75|538.25|541.85|538.35|541.53|538.03|0
1646965870000|2022-03-11 02:31:10|541.85|538.35|542.07|538.57|542.07|538.57|541.85|538.35|0
1646965880000|2022-03-11 02:31:20|541.97|538.47|541.97|538.47|541.97|538.47|541.97|538.47|0
1646965890000|2022-03-11 02:31:30|541.63|538.13|541.85|538.35|541.85|538.35|541.63|538.13|0
1646965900000|2022-03-11 02:31:40|541.63|538.13|541.97|538.47|542.07|538.57|541.42|537.92|0
1646965910000|2022-03-11 02:31:50|541.85|538.35|541.85|538.35|541.85|538.35|541.85|538.35|0
1646965920000|2022-03-11 02:32:00|541.75|538.25|541.75|538.25|541.97|538.47|541.75|538.25|0
1646965930000|2022-03-11 02:32:10|541.53|538.03|541.42|537.92|541.75|538.25|541.42|537.92|0
1646965940000|2022-03-11 02:32:20|541.31|537.81|541.2|537.7|541.42|537.92|541.2|537.7|0
1646965950000|2022-03-11 02:32:30|540.98|537.48|540.76|537.26|540.98|537.48|540.76|537.26|0
1646965960000|2022-03-11 02:32:40|540.54|537.04|540.54|537.04|540.76|537.26|540.54|537.04|0
1646965970000|2022-03-11 02:32:50|540.76|537.26|541.09|537.59|541.09|537.59|540.76|537.26|0
1646965980000|2022-03-11 02:33:00|540.98|537.48|540.54|537.04|540.98|537.48|540.54|537.04|0
1646965990000|2022-03-11 02:33:10|540.76|537.26|539.88|536.38|540.76|537.26|539.88|536.38|0
1646966000000|2022-03-11 02:33:20|539.66|536.16|539.88|536.38|540|536.5|539.66|536.16|0
1646966010000|2022-03-11 02:33:30|539.66|536.16|539.66|536.16|539.66|536.16|539.66|536.16|0
1646966020000|2022-03-11 02:33:40|539.56|536.06|539.23|535.73|539.66|536.16|539.23|535.73|0
1646966030000|2022-03-11 02:33:50|539.44|535.94|539.01|535.51|539.44|535.94|539.01|535.51|0
1646966040000|2022-03-11 02:34:00|538.9|535.4|539.01|535.51|539.01|535.51|538.79|535.29|0
1646966060000|2022-03-11 02:34:20|538.9|535.4|539.01|535.51|539.01|535.51|538.79|535.29|0
1646966070000|2022-03-11 02:34:30|539.44|535.94|539.44|535.94|539.44|535.94|539.44|535.94|0
1646966080000|2022-03-11 02:34:40|539.66|536.16|539.88|536.38|539.88|536.38|539.44|535.94|0
1646966090000|2022-03-11 02:34:50|539.78|536.28|539.66|536.16|539.78|536.28|539.66|536.16|0
1646966100000|2022-03-11 02:35:00|539.56|536.06|539.44|535.94|539.66|536.16|539.44|535.94|0
1646966110000|2022-03-11 02:35:10|539.34|535.84|539.34|535.84|539.44|535.94|539.34|535.84|0
1646966120000|2022-03-11 02:35:20|539.44|535.94|539.66|536.16|539.66|536.16|539.12|535.62|0
1646966140000|2022-03-11 02:35:40|539.56|536.06|539.56|536.06|539.56|536.06|539.56|536.06|0
1646966150000|2022-03-11 02:35:50|539.66|536.16|539.88|536.38|539.88|536.38|539.66|536.16|0
1646966160000|2022-03-11 02:36:00|539.56|536.06|539.66|536.16|539.78|536.28|539.56|536.06|0
1646966180000|2022-03-11 02:36:20|539.56|536.06|539.44|535.94|539.56|536.06|539.44|535.94|0
1646966190000|2022-03-11 02:36:30|539.34|535.84|538.57|535.07|539.34|535.84|538.57|535.07|0
1646966200000|2022-03-11 02:36:40|538.79|535.29|539.01|535.51|539.01|535.51|538.57|535.07|0
1646966220000|2022-03-11 02:37:00|539.22|535.72|539.01|535.51|539.22|535.72|539.01|535.51|0
1646966230000|2022-03-11 02:37:10|539.12|535.62|539.01|535.51|539.22|535.72|539.01|535.51|0
1646966240000|2022-03-11 02:37:20|538.79|535.29|538.13|534.63|538.79|535.29|538.13|534.63|0
1646966250000|2022-03-11 02:37:30|537.91|534.41|538.35|534.85|538.35|534.85|537.91|534.41|0
1646966260000|2022-03-11 02:37:40|538.46|534.96|538.57|535.07|538.57|535.07|538.46|534.96|0
1646966270000|2022-03-11 02:37:50|538.68|535.18|539.01|535.51|539.01|535.51|538.68|535.18|0
1646966280000|2022-03-11 02:38:00|538.9|535.4|539.12|535.62|539.12|535.62|538.9|535.4|0
1646966290000|2022-03-11 02:38:10|538.68|535.18|539.01|535.51|539.12|535.62|538.68|535.18|0
1646966300000|2022-03-11 02:38:20|539.12|535.62|539.01|535.51|539.12|535.62|539.01|535.51|0
1646966310000|2022-03-11 02:38:30|539.12|535.62|539.01|535.51|539.22|535.72|539.01|535.51|0
1646966320000|2022-03-11 02:38:40|538.9|535.4|539.01|535.51|539.01|535.51|538.9|535.4|0
1646966330000|2022-03-11 02:38:50|539.12|535.62|539.44|535.94|539.66|536.16|539.12|535.62|0
1646966340000|2022-03-11 02:39:00|539.56|536.06|539.44|535.94|539.66|536.16|539.44|535.94|0
1646966350000|2022-03-11 02:39:10|539.22|535.72|539.44|535.94|539.44|535.94|539.22|535.72|0
1646966360000|2022-03-11 02:39:20|539.34|535.84|539.44|535.94|539.44|535.94|539.22|535.72|0
1646966370000|2022-03-11 02:39:30|539.34|535.84|539.44|535.94|539.44|535.94|539.22|535.72|0
1646966380000|2022-03-11 02:39:40|539.34|535.84|539.01|535.51|539.44|535.94|539.01|535.51|0
1646966390000|2022-03-11 02:39:50|538.79|535.29|538.57|535.07|538.79|535.29|538.57|535.07|0
1646966400000|2022-03-11 02:40:00|538.46|534.96|539.01|535.51|539.01|535.51|538.35|534.85|0
1646966410000|2022-03-11 02:40:10|538.9|535.4|538.79|535.29|538.9|535.4|538.79|535.29|0
1646966420000|2022-03-11 02:40:20|539.22|535.72|539.01|535.51|539.22|535.72|539.01|535.51|0
1646966430000|2022-03-11 02:40:30|538.9|535.4|538.79|535.29|538.9|535.4|538.68|535.18|0
1646966440000|2022-03-11 02:40:40|538.68|535.18|538.79|535.29|538.79|535.29|538.57|535.07|0
1646966450000|2022-03-11 02:40:50|538.68|535.18|538.57|535.07|538.79|535.29|538.57|535.07|0
1646966470000|2022-03-11 02:41:10|538.35|534.85|538.35|534.85|538.79|535.29|538.35|534.85|0
1646966480000|2022-03-11 02:41:20|538.24|534.74|538.03|534.53|538.24|534.74|538.03|534.53|0
1646966490000|2022-03-11 02:41:30|537.91|534.41|538.13|534.63|538.13|534.63|537.91|534.41|0
1646966500000|2022-03-11 02:41:40|538.24|534.74|538.35|534.85|538.35|534.85|538.24|534.74|0
1646966510000|2022-03-11 02:41:50|538.24|534.74|538.24|534.74|538.35|534.85|538.24|534.74|0
1646966520000|2022-03-11 02:42:00|538.13|534.63|538.46|534.96|538.46|534.96|537.91|534.41|0
1646966530000|2022-03-11 02:42:10|538.57|535.07|538.13|534.63|538.57|535.07|538.13|534.63|0
1646966540000|2022-03-11 02:42:20|538.03|534.53|537.47|533.97|538.03|534.53|537.26|533.76|0
1646966550000|2022-03-11 02:42:30|537.26|533.76|537.37|533.87|537.37|533.87|537.26|533.76|0
1646966560000|2022-03-11 02:42:40|537.69|534.19|537.69|534.19|537.91|534.41|537.69|534.19|0
1646966570000|2022-03-11 02:42:50|537.47|533.97|537.04|533.54|537.47|533.97|537.04|533.54|0
1646966580000|2022-03-11 02:43:00|536.93|533.43|537.26|533.76|537.37|533.87|536.93|533.43|0
1646966590000|2022-03-11 02:43:10|537.47|533.97|537.47|533.97|537.47|533.97|537.47|533.97|0
1646966610000|2022-03-11 02:43:30|537.69|534.19|537.91|534.41|538.13|534.63|537.69|534.19|0
1646966620000|2022-03-11 02:43:40|537.81|534.31|538.02|534.52|538.02|534.52|537.81|534.31|0
1646966630000|2022-03-11 02:43:50|538.13|534.63|538.79|535.29|538.79|535.29|538.13|534.63|0
1646966640000|2022-03-11 02:44:00|539|535.5|539.22|535.72|539.22|535.72|538.79|535.29|0
1646966650000|2022-03-11 02:44:10|539|535.5|539|535.5|539|535.5|539|535.5|0
1646966660000|2022-03-11 02:44:20|538.9|535.4|539|535.5|539|535.5|538.9|535.4|0
1646966680000|2022-03-11 02:44:40|538.9|535.4|539|535.5|539|535.5|538.9|535.4|0
1646966690000|2022-03-11 02:44:50|538.79|535.29|539|535.5|539|535.5|538.79|535.29|0
1646966700000|2022-03-11 02:45:00|539.22|535.72|539.55|536.05|539.66|536.16|539.22|535.72|0
1646966710000|2022-03-11 02:45:10|539.44|535.94|539.34|535.84|539.44|535.94|539.34|535.84|0
1646966720000|2022-03-11 02:45:20|539.22|535.72|539.22|535.72|539.22|535.72|539.22|535.72|0
1646966730000|2022-03-11 02:45:30|539.44|535.94|539.77|536.27|539.77|536.27|539.44|535.94|0
1646966740000|2022-03-11 02:45:40|540.1|536.6|540.21|536.71|540.21|536.71|540.1|536.6|0
1646966750000|2022-03-11 02:45:50|540.32|536.82|540.21|536.71|540.32|536.82|540.21|536.71|0
1646966760000|2022-03-11 02:46:00|540.32|536.82|539.77|536.27|540.32|536.82|539.77|536.27|0
1646966770000|2022-03-11 02:46:10|539.66|536.16|539.88|536.38|540.1|536.6|539.66|536.16|0
1646966780000|2022-03-11 02:46:20|539.66|536.16|539.88|536.38|540.1|536.6|539.66|536.16|0
1646966790000|2022-03-11 02:46:30|540.21|536.71|540.21|536.71|540.21|536.71|540.21|536.71|0
1646966800000|2022-03-11 02:46:40|539.88|536.38|539.88|536.38|539.88|536.38|539.88|536.38|0
1646966810000|2022-03-11 02:46:50|540.1|536.6|539.44|535.94|540.1|536.6|539.44|535.94|0
1646966820000|2022-03-11 02:47:00|539.34|535.84|539.88|536.38|539.88|536.38|539.34|535.84|0
1646966830000|2022-03-11 02:47:10|539.66|536.16|539.44|535.94|539.66|536.16|539.34|535.84|0
1646966840000|2022-03-11 02:47:20|539.22|535.72|539.22|535.72|539.22|535.72|539.22|535.72|0
1646966850000|2022-03-11 02:47:30|539|535.5|539|535.5|539|535.5|539|535.5|0
1646966860000|2022-03-11 02:47:40|538.57|535.07|538.57|535.07|538.57|535.07|538.57|535.07|0
1646966890000|2022-03-11 02:48:10|538.78|535.28|538.78|535.28|538.78|535.28|538.78|535.28|0
1646966900000|2022-03-11 02:48:20|539|535.5|539.12|535.62|539.12|535.62|538.57|535.07|0
1646966910000|2022-03-11 02:48:30|539.22|535.72|539.22|535.72|539.22|535.72|539|535.5|0
1646966920000|2022-03-11 02:48:40|539.44|535.94|539|535.5|539.44|535.94|539|535.5|0
1646966930000|2022-03-11 02:48:50|539.22|535.72|539.44|535.94|539.44|535.94|539.22|535.72|0
1646966940000|2022-03-11 02:49:00|539.66|536.16|539.44|535.94|539.66|536.16|539.44|535.94|0
1646966950000|2022-03-11 02:49:10|539.55|536.05|539.88|536.38|539.88|536.38|539.55|536.05|0
1646966960000|2022-03-11 02:49:20|539.99|536.49|540.75|537.25|540.75|537.25|539.99|536.49|0
1646966970000|2022-03-11 02:49:30|541.19|537.69|541.63|538.13|541.74|538.24|541.19|537.69|0
1646966980000|2022-03-11 02:49:40|542.07|538.57|541.96|538.46|542.07|538.57|541.85|538.35|0
1646966990000|2022-03-11 02:49:50|541.52|538.02|541.63|538.13|541.63|538.13|541.31|537.81|0
1646967000000|2022-03-11 02:50:00|541.52|538.02|541.63|538.13|541.63|538.13|541.52|538.02|0
1646967010000|2022-03-11 02:50:10|542.07|538.57|542.29|538.79|542.29|538.79|541.96|538.46|0
1646967020000|2022-03-11 02:50:20|542.72|539.22|542.72|539.22|542.72|539.22|542.51|539.01|0
1646967030000|2022-03-11 02:50:30|542.51|539.01|542.62|539.12|542.62|539.12|542.51|539.01|0
1646967040000|2022-03-11 02:50:40|542.72|539.22|542.72|539.22|542.72|539.22|542.72|539.22|0
1646967050000|2022-03-11 02:50:50|542.51|539.01|542.51|539.01|542.51|539.01|542.51|539.01|0
1646967060000|2022-03-11 02:51:00|542.29|538.79|542.18|538.68|542.29|538.79|542.18|538.68|0
1646967070000|2022-03-11 02:51:10|542.4|538.9|542.29|538.79|542.4|538.9|542.29|538.79|0
1646967080000|2022-03-11 02:51:20|542.07|538.57|541.85|538.35|542.07|538.57|541.85|538.35|0
1646967090000|2022-03-11 02:51:30|541.63|538.13|541.63|538.13|541.63|538.13|541.63|538.13|0
1646967100000|2022-03-11 02:51:40|541.85|538.35|542.72|539.22|542.72|539.22|541.85|538.35|0
1646967110000|2022-03-11 02:51:50|542.84|539.34|542.94|539.44|542.94|539.44|542.84|539.34|0
1646967120000|2022-03-11 02:52:00|542.72|539.22|542.72|539.22|542.72|539.22|542.51|539.01|0
1646967130000|2022-03-11 02:52:10|542.51|539.01|541.96|538.46|542.51|539.01|541.96|538.46|0
1646967140000|2022-03-11 02:52:20|541.85|538.35|541.85|538.35|541.85|538.35|541.63|538.13|0
1646967150000|2022-03-11 02:52:30|541.74|538.24|541.09|537.59|541.74|538.24|541.09|537.59|0
1646967160000|2022-03-11 02:52:40|540.97|537.47|540.97|537.47|540.97|537.47|540.87|537.37|0
1646967170000|2022-03-11 02:52:50|540.87|537.37|540.31|536.81|540.87|537.37|540.31|536.81|0
1646967180000|2022-03-11 02:53:00|540.53|537.03|540.43|536.93|540.53|537.03|540.43|536.93|0
1646967190000|2022-03-11 02:53:10|540.53|537.03|540.43|536.93|540.53|537.03|540.43|536.93|0
1646967200000|2022-03-11 02:53:20|540.21|536.71|540.31|536.81|540.31|536.81|540.21|536.71|0
1646967210000|2022-03-11 02:53:30|540.21|536.71|540.1|536.6|540.21|536.71|539.99|536.49|0
1646967220000|2022-03-11 02:53:40|539.99|536.49|540.21|536.71|540.21|536.71|539.77|536.27|0
1646967230000|2022-03-11 02:53:50|540.1|536.6|540.1|536.6|540.21|536.71|540.1|536.6|0
1646967240000|2022-03-11 02:54:00|539.88|536.38|539.77|536.27|539.88|536.38|539.77|536.27|0
1646967250000|2022-03-11 02:54:10|539.55|536.05|539.33|535.83|539.77|536.27|539.33|535.83|0
1646967260000|2022-03-11 02:54:20|539.22|535.72|539|535.5|539.22|535.72|539|535.5|0
1646967270000|2022-03-11 02:54:30|538.9|535.4|538.56|535.06|538.9|535.4|538.56|535.06|0
1646967300000|2022-03-11 02:55:00|538.68|535.18|538.56|535.06|538.68|535.18|538.56|535.06|0
1646967310000|2022-03-11 02:55:10|538.68|535.18|538.68|535.18|538.68|535.18|538.68|535.18|0
1646967320000|2022-03-11 02:55:20|538.78|535.28|538.78|535.28|538.78|535.28|538.78|535.28|0
1646967340000|2022-03-11 02:55:40|538.68|535.18|538.78|535.28|538.78|535.28|538.68|535.18|0
1646967350000|2022-03-11 02:55:50|538.56|535.06|538.56|535.06|538.56|535.06|538.56|535.06|0
1646967360000|2022-03-11 02:56:00|539|535.5|539|535.5|539|535.5|539|535.5|0
1646967370000|2022-03-11 02:56:10|539.33|535.83|539|535.5|539.33|535.83|539|535.5|0
1646967390000|2022-03-11 02:56:30|539.22|535.72|539.11|535.61|539.22|535.72|539.11|535.61|0
1646967400000|2022-03-11 02:56:40|539.22|535.72|539|535.5|539.22|535.72|539|535.5|0
1646967410000|2022-03-11 02:56:50|539.22|535.72|539.44|535.94|539.44|535.94|539.22|535.72|0
1646967420000|2022-03-11 02:57:00|539.33|535.83|539.66|536.16|539.66|536.16|539.33|535.83|0
1646967440000|2022-03-11 02:57:20|539.88|536.38|540.09|536.59|540.31|536.81|539.88|536.38|0
1646967450000|2022-03-11 02:57:30|540.31|536.81|540.53|537.03|540.53|537.03|540.21|536.71|0
1646967470000|2022-03-11 02:57:50|540.75|537.25|540.75|537.25|540.75|537.25|540.65|537.15|0
1646967480000|2022-03-11 02:58:00|540.86|537.36|540.65|537.15|540.86|537.36|540.53|537.03|0
1646967490000|2022-03-11 02:58:10|540.97|537.47|540.97|537.47|540.97|537.47|540.97|537.47|0
1646967500000|2022-03-11 02:58:20|540.53|537.03|540.21|536.71|540.53|537.03|540.21|536.71|0
1646967510000|2022-03-11 02:58:30|540.09|536.59|540.21|536.71|540.21|536.71|540.09|536.59|0
1646967520000|2022-03-11 02:58:40|540.09|536.59|539.77|536.27|540.21|536.71|539.77|536.27|0
1646967530000|2022-03-11 02:58:50|539.66|536.16|540.09|536.59|540.09|536.59|539.66|536.16|0
1646967550000|2022-03-11 02:59:10|540.53|537.03|540.31|536.81|540.53|537.03|540.31|536.81|0
1646967560000|2022-03-11 02:59:20|540.21|536.71|540.31|536.81|540.31|536.81|540.21|536.71|0
1646967570000|2022-03-11 02:59:30|540.09|536.59|540.09|536.59|540.09|536.59|539.44|535.94|0
1646967580000|2022-03-11 02:59:40|539.99|536.49|540.53|537.03|540.53|537.03|539.87|536.37|0
1646967590000|2022-03-11 02:59:50|540.97|537.47|540.97|537.47|541.08|537.58|540.97|537.47|0
1646967600000|2022-03-11 03:00:00|540.53|537.03|540.53|537.03|540.53|537.03|540.09|536.59|0
1646967610000|2022-03-11 03:00:10|540.75|537.25|540.75|537.25|540.75|537.25|540.75|537.25|0
1646967620000|2022-03-11 03:00:20|540.97|537.47|540.53|537.03|540.97|537.47|540.53|537.03|0
1646967630000|2022-03-11 03:00:30|540.64|537.14|540.64|537.14|540.64|537.14|540.53|537.03|0
1646967640000|2022-03-11 03:00:40|540.75|537.25|540.97|537.47|540.97|537.47|540.75|537.25|0
1646967650000|2022-03-11 03:00:50|540.75|537.25|540.75|537.25|540.75|537.25|540.75|537.25|0
1646967660000|2022-03-11 03:01:00|540.53|537.03|540.43|536.93|540.53|537.03|540.43|536.93|0
1646967670000|2022-03-11 03:01:10|540.31|536.81|540.09|536.59|540.31|536.81|540.09|536.59|0
1646967680000|2022-03-11 03:01:20|540.21|536.71|540.75|537.25|540.75|537.25|540.21|536.71|0
1646967690000|2022-03-11 03:01:30|540.86|537.36|540.97|537.47|540.97|537.47|540.86|537.36|0
1646967700000|2022-03-11 03:01:40|540.75|537.25|540.75|537.25|540.75|537.25|540.75|537.25|0
1646967720000|2022-03-11 03:02:00|540.31|536.81|540.86|537.36|540.86|537.36|540.31|536.81|0
1646967730000|2022-03-11 03:02:10|540.75|537.25|540.53|537.03|540.97|537.47|540.53|537.03|0
1646967740000|2022-03-11 03:02:20|539.99|536.49|540.53|537.03|540.53|537.03|539.99|536.49|0
1646967750000|2022-03-11 03:02:30|540.75|537.25|540.75|537.25|540.75|537.25|540.75|537.25|0
1646967760000|2022-03-11 03:02:40|540.43|536.93|540.43|536.93|540.43|536.93|540.43|536.93|0
1646967770000|2022-03-11 03:02:50|540.31|536.81|540.75|537.25|540.75|537.25|540.31|536.81|0
1646967780000|2022-03-11 03:03:00|540.53|537.03|540.53|537.03|540.75|537.25|540.53|537.03|0
1646967790000|2022-03-11 03:03:10|540.64|537.14|540.97|537.47|540.97|537.47|540.64|537.14|0
1646967820000|2022-03-11 03:03:40|541.19|537.69|541.19|537.69|541.19|537.69|541.19|537.69|0
1646967830000|2022-03-11 03:03:50|541.41|537.91|541.41|537.91|541.41|537.91|541.19|537.69|0
1646967840000|2022-03-11 03:04:00|541.52|538.02|541.63|538.13|541.84|538.34|541.52|538.02|0
1646967850000|2022-03-11 03:04:10|541.19|537.69|541.41|537.91|541.52|538.02|541.19|537.69|0
1646967870000|2022-03-11 03:04:30|541.19|537.69|540.97|537.47|541.19|537.69|540.97|537.47|0
1646967880000|2022-03-11 03:04:40|541.19|537.69|541.19|537.69|541.19|537.69|541.19|537.69|0
1646967900000|2022-03-11 03:05:00|541.08|537.58|541.41|537.91|541.41|537.91|540.97|537.47|0
1646967910000|2022-03-11 03:05:10|541.19|537.69|541.41|537.91|541.41|537.91|541.19|537.69|0
1646967920000|2022-03-11 03:05:20|541.19|537.69|541.74|538.24|541.74|538.24|541.19|537.69|0
1646967930000|2022-03-11 03:05:30|541.62|538.12|541.74|538.24|541.74|538.24|541.62|538.12|0
1646967940000|2022-03-11 03:05:40|541.41|537.91|542.18|538.68|542.18|538.68|541.41|537.91|0
1646967950000|2022-03-11 03:05:50|542.06|538.56|542.06|538.56|542.28|538.78|542.06|538.56|0
1646967960000|2022-03-11 03:06:00|542.28|538.78|542.28|538.78|542.28|538.78|542.28|538.78|0
1646967980000|2022-03-11 03:06:20|542.18|538.68|542.4|538.9|542.4|538.9|542.18|538.68|0
1646967990000|2022-03-11 03:06:30|542.5|539|542.5|539|542.5|539|542.5|539|0
1646968030000|2022-03-11 03:07:10|542.28|538.78|541.84|538.34|542.28|538.78|541.84|538.34|0
1646968040000|2022-03-11 03:07:20|542.06|538.56|542.06|538.56|542.28|538.78|542.06|538.56|0
1646968060000|2022-03-11 03:07:40|542.18|538.68|542.28|538.78|542.28|538.78|542.18|538.68|0
1646968070000|2022-03-11 03:07:50|541.84|538.34|541.96|538.46|541.96|538.46|541.62|538.12|0
1646968080000|2022-03-11 03:08:00|542.28|538.78|541.96|538.46|542.28|538.78|541.84|538.34|0
1646968090000|2022-03-11 03:08:10|541.84|538.34|541.84|538.34|541.84|538.34|541.84|538.34|0
1646968110000|2022-03-11 03:08:30|541.62|538.12|541.62|538.12|541.62|538.12|541.62|538.12|0
1646968120000|2022-03-11 03:08:40|541.74|538.24|541.84|538.34|541.96|538.46|541.74|538.24|0
1646968130000|2022-03-11 03:08:50|541.62|538.12|541.74|538.24|541.74|538.24|541.62|538.12|0
1646968140000|2022-03-11 03:09:00|541.84|538.34|542.28|538.78|542.28|538.78|541.84|538.34|0
1646968150000|2022-03-11 03:09:10|542.06|538.56|542.28|538.78|542.28|538.78|542.06|538.56|0
1646968160000|2022-03-11 03:09:20|542.61|539.11|542.72|539.22|542.72|539.22|542.61|539.11|0
1646968170000|2022-03-11 03:09:30|542.5|539|542.5|539|542.5|539|542.5|539|0
1646968180000|2022-03-11 03:09:40|542.39|538.89|542.5|539|542.5|539|542.39|538.89|0
1646968190000|2022-03-11 03:09:50|542.72|539.22|542.72|539.22|542.72|539.22|542.72|539.22|0
1646968200000|2022-03-11 03:10:00|542.61|539.11|542.61|539.11|542.61|539.11|542.61|539.11|0
1646968210000|2022-03-11 03:10:10|542.5|539|542.72|539.22|542.72|539.22|542.5|539|0
1646968220000|2022-03-11 03:10:20|542.83|539.33|542.94|539.44|542.94|539.44|542.83|539.33|0
1646968230000|2022-03-11 03:10:30|543.05|539.55|543.05|539.55|543.05|539.55|542.94|539.44|0
1646968240000|2022-03-11 03:10:40|542.94|539.44|542.94|539.44|542.94|539.44|542.83|539.33|0
1646968260000|2022-03-11 03:11:00|543.16|539.66|542.94|539.44|543.16|539.66|542.94|539.44|0
1646968270000|2022-03-11 03:11:10|542.83|539.33|542.83|539.33|542.83|539.33|542.83|539.33|0
1646968280000|2022-03-11 03:11:20|542.72|539.22|542.72|539.22|542.72|539.22|542.72|539.22|0
1646968290000|2022-03-11 03:11:30|542.61|539.11|542.72|539.22|542.72|539.22|542.61|539.11|0
1646968310000|2022-03-11 03:11:50|542.61|539.11|542.83|539.33|542.83|539.33|542.61|539.11|0
1646968320000|2022-03-11 03:12:00|542.94|539.44|542.94|539.44|542.94|539.44|542.94|539.44|0
1646968330000|2022-03-11 03:12:10|542.72|539.22|542.5|539|542.72|539.22|542.5|539|0
1646968350000|2022-03-11 03:12:30|542.28|538.78|542.39|538.89|542.5|539|542.28|538.78|0
1646968360000|2022-03-11 03:12:40|542.5|539|543.16|539.66|543.16|539.66|542.5|539|0
1646968370000|2022-03-11 03:12:50|543.27|539.77|543.16|539.66|543.27|539.77|543.16|539.66|0
1646968380000|2022-03-11 03:13:00|542.94|539.44|543.16|539.66|543.16|539.66|542.94|539.44|0
1646968390000|2022-03-11 03:13:10|543.27|539.77|543.6|540.1|543.6|540.1|543.27|539.77|0
1646968400000|2022-03-11 03:13:20|543.49|539.99|543.38|539.88|543.49|539.99|543.38|539.88|0
1646968410000|2022-03-11 03:13:30|543.49|539.99|543.38|539.88|543.49|539.99|543.38|539.88|0
1646968420000|2022-03-11 03:13:40|543.6|540.1|543.6|540.1|543.6|540.1|543.6|540.1|0
1646968430000|2022-03-11 03:13:50|543.71|540.21|543.71|540.21|543.71|540.21|543.71|540.21|0
1646968440000|2022-03-11 03:14:00|543.81|540.31|543.6|540.1|543.81|540.31|543.6|540.1|0
1646968460000|2022-03-11 03:14:20|544.25|540.75|544.25|540.75|544.25|540.75|544.25|540.75|0
1646968480000|2022-03-11 03:14:40|544.47|540.97|544.47|540.97|544.47|540.97|544.47|540.97|0
1646968490000|2022-03-11 03:14:50|544.69|541.19|545.13|541.63|545.13|541.63|544.69|541.19|0
1646968500000|2022-03-11 03:15:00|545.35|541.85|545.79|542.29|546.01|542.51|545.25|541.75|0
1646968510000|2022-03-11 03:15:10|545.9|542.4|548.54|545.04|548.54|545.04|545.9|542.4|0
1646968520000|2022-03-11 03:15:20|547.77|544.27|547.66|544.16|547.99|544.49|547.44|543.94|0
1646968530000|2022-03-11 03:15:30|547.99|544.49|548.21|544.71|548.21|544.71|547.99|544.49|0
1646968540000|2022-03-11 03:15:40|547.99|544.49|547.77|544.27|547.99|544.49|547.77|544.27|0
1646968550000|2022-03-11 03:15:50|547.33|543.83|546.89|543.39|547.33|543.83|546.89|543.39|0
1646968560000|2022-03-11 03:16:00|547|543.5|547.55|544.05|547.55|544.05|547|543.5|0
1646968570000|2022-03-11 03:16:10|547.66|544.16|548.32|544.82|548.32|544.82|547.66|544.16|0
1646968580000|2022-03-11 03:16:20|547.88|544.38|547.99|544.49|548.43|544.93|547.88|544.38|0
1646968590000|2022-03-11 03:16:30|548.32|544.82|547.99|544.49|548.32|544.82|547.99|544.49|0
1646968600000|2022-03-11 03:16:40|547.77|544.27|547.66|544.16|547.77|544.27|547.66|544.16|0
1646968610000|2022-03-11 03:16:50|547.55|544.05|547.77|544.27|547.88|544.38|547.55|544.05|0
1646968620000|2022-03-11 03:17:00|547.66|544.16|547.55|544.05|547.66|544.16|547.55|544.05|0
1646968630000|2022-03-11 03:17:10|547.33|543.83|546.34|542.84|547.33|543.83|546.34|542.84|0
1646968640000|2022-03-11 03:17:20|547.22|543.72|546.89|543.39|547.22|543.72|546.89|543.39|0
1646968650000|2022-03-11 03:17:30|546.78|543.28|546.23|542.73|546.78|543.28|546.23|542.73|0
1646968660000|2022-03-11 03:17:40|545.79|542.29|546.34|542.84|546.34|542.84|545.79|542.29|0
1646968670000|2022-03-11 03:17:50|546.67|543.17|546.89|543.39|546.89|543.39|546.67|543.17|0
1646968680000|2022-03-11 03:18:00|546.78|543.28|547.11|543.61|547.11|543.61|546.78|543.28|0
1646968690000|2022-03-11 03:18:10|546.89|543.39|546.89|543.39|547.11|543.61|546.78|543.28|0
1646968700000|2022-03-11 03:18:20|546.78|543.28|546.56|543.06|546.78|543.28|546.56|543.06|0
1646968710000|2022-03-11 03:18:30|546.67|543.17|547.11|543.61|547.11|543.61|546.67|543.17|0
1646968720000|2022-03-11 03:18:40|546.89|543.39|546.67|543.17|546.89|543.39|546.67|543.17|0
1646968730000|2022-03-11 03:18:50|546.45|542.95|546.56|543.06|546.56|543.06|546.34|542.84|0
1646968740000|2022-03-11 03:19:00|546.78|543.28|546.45|542.95|546.78|543.28|546.45|542.95|0
1646968750000|2022-03-11 03:19:10|546.23|542.73|546.23|542.73|546.23|542.73|546.23|542.73|0
1646968760000|2022-03-11 03:19:20|546.12|542.62|545.9|542.4|546.12|542.62|545.79|542.29|0
1646968770000|2022-03-11 03:19:30|546.01|542.51|545.9|542.4|546.01|542.51|545.9|542.4|0
1646968780000|2022-03-11 03:19:40|545.79|542.29|546.01|542.51|546.01|542.51|545.79|542.29|0
1646968790000|2022-03-11 03:19:50|545.79|542.29|546.01|542.51|546.01|542.51|545.79|542.29|0
1646968800000|2022-03-11 03:20:00|545.79|542.29|545.13|541.63|545.79|542.29|545.13|541.63|0
1646968810000|2022-03-11 03:20:10|545.57|542.07|545.79|542.29|545.79|542.29|545.57|542.07|0
1646968820000|2022-03-11 03:20:20|545.9|542.4|545.68|542.18|545.9|542.4|545.68|542.18|0
1646968830000|2022-03-11 03:20:30|546.01|542.51|545.79|542.29|546.01|542.51|545.79|542.29|0
1646968840000|2022-03-11 03:20:40|545.9|542.4|546.01|542.51|546.01|542.51|545.9|542.4|0
1646968850000|2022-03-11 03:20:50|546.12|542.62|546.01|542.51|546.12|542.62|546.01|542.51|0
1646968860000|2022-03-11 03:21:00|546.12|542.62|545.79|542.29|546.12|542.62|545.79|542.29|0
1646968870000|2022-03-11 03:21:10|545.57|542.07|545.9|542.4|545.9|542.4|545.57|542.07|0
1646968880000|2022-03-11 03:21:20|545.79|542.29|545.9|542.4|546.01|542.51|545.79|542.29|0
1646968890000|2022-03-11 03:21:30|545.79|542.29|546.23|542.73|546.23|542.73|545.79|542.29|0
1646968900000|2022-03-11 03:21:40|546.01|542.51|546.23|542.73|546.23|542.73|546.01|542.51|0
1646968910000|2022-03-11 03:21:50|546.12|542.62|545.79|542.29|546.23|542.73|545.79|542.29|0
1646968920000|2022-03-11 03:22:00|545.57|542.07|545.35|541.85|545.57|542.07|545.35|541.85|0
1646968930000|2022-03-11 03:22:10|545.24|541.74|545.24|541.74|545.35|541.85|545.24|541.74|0
1646968940000|2022-03-11 03:22:20|546.01|542.51|545.79|542.29|546.01|542.51|545.79|542.29|0
1646968950000|2022-03-11 03:22:30|545.57|542.07|545.46|541.96|545.57|542.07|545.46|541.96|0
1646968960000|2022-03-11 03:22:40|545.57|542.07|545.35|541.85|545.57|542.07|545.24|541.74|0
1646968970000|2022-03-11 03:22:50|545.24|541.74|545.35|541.85|545.35|541.85|545.24|541.74|0
1646968980000|2022-03-11 03:23:00|545.46|541.96|546.01|542.51|546.01|542.51|545.46|541.96|0
1646968990000|2022-03-11 03:23:10|546.45|542.95|546.23|542.73|546.45|542.95|546.23|542.73|0
1646969000000|2022-03-11 03:23:20|546.34|542.84|546.12|542.62|546.45|542.95|546.12|542.62|0
1646969010000|2022-03-11 03:23:30|546.23|542.73|546.23|542.73|546.23|542.73|546.23|542.73|0
1646969020000|2022-03-11 03:23:40|546.45|542.95|546.23|542.73|546.45|542.95|546.23|542.73|0
1646969030000|2022-03-11 03:23:50|546.34|542.84|546.01|542.51|546.34|542.84|546.01|542.51|0
1646969040000|2022-03-11 03:24:00|546.45|542.95|546.45|542.95|546.67|543.17|546.45|542.95|0
1646969050000|2022-03-11 03:24:10|546.67|543.17|546.67|543.17|546.67|543.17|546.67|543.17|0
1646969060000|2022-03-11 03:24:20|546.89|543.39|546.56|543.06|546.89|543.39|546.56|543.06|0
1646969070000|2022-03-11 03:24:30|546.67|543.17|546.45|542.95|546.67|543.17|546.45|542.95|0
1646969080000|2022-03-11 03:24:40|546.34|542.84|546.23|542.73|546.45|542.95|546.23|542.73|0
1646969090000|2022-03-11 03:24:50|546.12|542.62|546.12|542.62|546.23|542.73|546.12|542.62|0
1646969100000|2022-03-11 03:25:00|546.23|542.73|546.01|542.51|546.23|542.73|546.01|542.51|0
1646969110000|2022-03-11 03:25:10|545.9|542.4|545.68|542.18|545.9|542.4|545.68|542.18|0
1646969120000|2022-03-11 03:25:20|545.57|542.07|545.57|542.07|545.57|542.07|545.57|542.07|0
1646969130000|2022-03-11 03:25:30|545.35|541.85|544.91|541.41|545.35|541.85|544.91|541.41|0
1646969140000|2022-03-11 03:25:40|544.69|541.19|545.35|541.85|545.35|541.85|544.69|541.19|0
1646969160000|2022-03-11 03:26:00|545.13|541.63|544.91|541.41|545.13|541.63|544.91|541.41|0
1646969170000|2022-03-11 03:26:10|545.13|541.63|545.24|541.74|545.24|541.74|545.13|541.63|0
1646969180000|2022-03-11 03:26:20|545.13|541.63|545.35|541.85|545.46|541.96|545.13|541.63|0
1646969190000|2022-03-11 03:26:30|545.57|542.07|545.57|542.07|545.57|542.07|545.46|541.96|0
1646969200000|2022-03-11 03:26:40|545.35|541.85|545.68|542.18|545.68|542.18|545.35|541.85|0
1646969210000|2022-03-11 03:26:50|545.79|542.29|545.79|542.29|545.79|542.29|545.79|542.29|0
1646969220000|2022-03-11 03:27:00|545.9|542.4|545.9|542.4|545.9|542.4|545.57|542.07|0
1646969230000|2022-03-11 03:27:10|546.01|542.51|546.01|542.51|546.01|542.51|546.01|542.51|0
1646969240000|2022-03-11 03:27:20|546.12|542.62|546.12|542.62|546.12|542.62|546.01|542.51|0
1646969250000|2022-03-11 03:27:30|545.79|542.29|545.79|542.29|545.9|542.4|545.79|542.29|0
1646969260000|2022-03-11 03:27:40|546.01|542.51|546.67|543.17|546.67|543.17|546.01|542.51|0
1646969270000|2022-03-11 03:27:50|546.56|543.06|546.89|543.39|546.89|543.39|546.45|542.95|0
1646969280000|2022-03-11 03:28:00|546.45|542.95|546.45|542.95|546.45|542.95|546.23|542.73|0
1646969290000|2022-03-11 03:28:10|546.67|543.17|546.78|543.28|546.78|543.28|546.67|543.17|0
1646969300000|2022-03-11 03:28:20|546.67|543.17|546.45|542.95|546.67|543.17|546.45|542.95|0
1646969310000|2022-03-11 03:28:30|546.67|543.17|546.67|543.17|546.67|543.17|546.67|543.17|0
1646969320000|2022-03-11 03:28:40|546.45|542.95|546.56|543.06|546.67|543.17|546.45|542.95|0
1646969330000|2022-03-11 03:28:50|546.67|543.17|546.78|543.28|546.78|543.28|546.67|543.17|0
1646969340000|2022-03-11 03:29:00|546.67|543.17|546.56|543.06|546.67|543.17|546.56|543.06|0
1646969350000|2022-03-11 03:29:10|546.45|542.95|546.45|542.95|546.45|542.95|546.45|542.95|0
1646969360000|2022-03-11 03:29:20|546.67|543.17|546.56|543.06|546.67|543.17|546.56|543.06|0
1646969370000|2022-03-11 03:29:30|546.45|542.95|546.45|542.95|546.45|542.95|546.45|542.95|0
1646969380000|2022-03-11 03:29:40|546.34|542.84|546.45|542.95|546.45|542.95|546.34|542.84|0
1646969390000|2022-03-11 03:29:50|546.34|542.84|546.01|542.51|546.34|542.84|546.01|542.51|0
1646969400000|2022-03-11 03:30:00|547.76|544.26|548.87|545.37|548.87|545.37|547.76|544.26|0
1646969410000|2022-03-11 03:30:10|548.76|545.26|547.98|544.48|548.76|545.26|547.98|544.48|0
1646969420000|2022-03-11 03:30:20|547.76|544.26|548.2|544.7|548.2|544.7|547.66|544.16|0
1646969430000|2022-03-11 03:30:30|548.32|544.82|548.87|545.37|549.09|545.59|548.32|544.82|0
1646969440000|2022-03-11 03:30:40|548.76|545.26|548.76|545.26|548.76|545.26|548.42|544.92|0
1646969450000|2022-03-11 03:30:50|548.64|545.14|548.76|545.26|548.76|545.26|548.64|545.14|0
1646969460000|2022-03-11 03:31:00|549.75|546.25|549.53|546.03|549.75|546.25|549.09|545.59|0
1646969470000|2022-03-11 03:31:10|549.42|545.92|549.64|546.14|549.64|546.14|549.42|545.92|0
1646969480000|2022-03-11 03:31:20|549.2|545.7|549.08|545.58|549.31|545.81|549.08|545.58|0
1646969490000|2022-03-11 03:31:30|549.31|545.81|549.08|545.58|549.53|546.03|549.08|545.58|0
1646969500000|2022-03-11 03:31:40|548.76|545.26|549.08|545.58|549.08|545.58|548.54|545.04|0
1646969510000|2022-03-11 03:31:50|549.31|545.81|548.76|545.26|549.31|545.81|548.76|545.26|0
1646969520000|2022-03-11 03:32:00|548.54|545.04|547.76|544.26|548.54|545.04|547.76|544.26|0
1646969530000|2022-03-11 03:32:10|547.98|544.48|547.54|544.04|547.98|544.48|547.54|544.04|0
1646969540000|2022-03-11 03:32:20|547.32|543.82|546.34|542.84|547.32|543.82|546.34|542.84|0
1646969550000|2022-03-11 03:32:30|546.23|542.73|545.79|542.29|546.23|542.73|545.35|541.85|0
1646969560000|2022-03-11 03:32:40|546.23|542.73|546.12|542.62|546.88|543.38|546.12|542.62|0
1646969570000|2022-03-11 03:32:50|545.79|542.29|546.01|542.51|546.01|542.51|545.79|542.29|0
1646969580000|2022-03-11 03:33:00|546.44|542.94|546.88|543.38|546.88|543.38|546.44|542.94|0
1646969590000|2022-03-11 03:33:10|546.66|543.16|546.44|542.94|546.66|543.16|546.44|542.94|0
1646969600000|2022-03-11 03:33:20|545.79|542.29|546.44|542.94|546.44|542.94|545.79|542.29|0
1646969610000|2022-03-11 03:33:30|546.22|542.72|545.57|542.07|546.22|542.72|545.57|542.07|0
1646969620000|2022-03-11 03:33:40|545.68|542.18|545.79|542.29|545.9|542.4|545.68|542.18|0
1646969630000|2022-03-11 03:33:50|546.34|542.84|546|542.5|546.44|542.94|546|542.5|0
1646969640000|2022-03-11 03:34:00|545.9|542.4|545.79|542.29|545.9|542.4|545.79|542.29|0
1646969650000|2022-03-11 03:34:10|545.35|541.85|545.35|541.85|545.35|541.85|545.24|541.74|0
1646969660000|2022-03-11 03:34:20|545.46|541.96|545.57|542.07|545.57|542.07|545.46|541.96|0
1646969670000|2022-03-11 03:34:30|545.68|542.18|545.78|542.28|546|542.5|545.68|542.18|0
1646969690000|2022-03-11 03:34:50|545.68|542.18|545.24|541.74|545.68|542.18|545.24|541.74|0
1646969700000|2022-03-11 03:35:00|545.13|541.63|545.02|541.52|545.13|541.63|545.02|541.52|0
1646969710000|2022-03-11 03:35:10|545.13|541.63|544.36|540.86|545.13|541.63|544.36|540.86|0
1646969720000|2022-03-11 03:35:20|544.25|540.75|544.47|540.97|544.47|540.97|544.25|540.75|0
1646969730000|2022-03-11 03:35:30|544.69|541.19|544.69|541.19|544.69|541.19|544.69|541.19|0
1646969740000|2022-03-11 03:35:40|544.47|540.97|544.69|541.19|544.69|541.19|544.47|540.97|0
1646969750000|2022-03-11 03:35:50|544.25|540.75|544.03|540.53|544.25|540.75|544.03|540.53|0
1646969760000|2022-03-11 03:36:00|544.47|540.97|544.69|541.19|544.69|541.19|544.36|540.86|0
1646969770000|2022-03-11 03:36:10|544.47|540.97|544.69|541.19|544.69|541.19|544.47|540.97|0
1646969780000|2022-03-11 03:36:20|545.02|541.52|545.13|541.63|545.13|541.63|544.91|541.41|0
1646969790000|2022-03-11 03:36:30|544.91|541.41|545.78|542.28|545.78|542.28|544.91|541.41|0
1646969800000|2022-03-11 03:36:40|545.56|542.06|545.35|541.85|545.56|542.06|545.35|541.85|0
1646969810000|2022-03-11 03:36:50|545.68|542.18|545.78|542.28|545.78|542.28|545.56|542.06|0
1646969820000|2022-03-11 03:37:00|545.68|542.18|545.78|542.28|545.78|542.28|545.68|542.18|0
1646969830000|2022-03-11 03:37:10|545.46|541.96|545.34|541.84|545.46|541.96|545.13|541.63|0
1646969860000|2022-03-11 03:37:40|546.44|542.94|546.44|542.94|546.44|542.94|546.22|542.72|0
1646969870000|2022-03-11 03:37:50|546.66|543.16|546.66|543.16|546.66|543.16|546.44|542.94|0
1646969880000|2022-03-11 03:38:00|547.32|543.82|547.1|543.6|547.32|543.82|547.1|543.6|0
1646969890000|2022-03-11 03:38:10|546.66|543.16|546.44|542.94|546.66|543.16|546.44|542.94|0
1646969900000|2022-03-11 03:38:20|546.56|543.06|546.56|543.06|546.56|543.06|546.56|543.06|0
1646969910000|2022-03-11 03:38:30|546.78|543.28|546.88|543.38|546.88|543.38|546.78|543.28|0
1646969920000|2022-03-11 03:38:40|546.78|543.28|547.1|543.6|547.1|543.6|546.78|543.28|0
1646969930000|2022-03-11 03:38:50|547.22|543.72|547.54|544.04|547.54|544.04|547.22|543.72|0
1646969940000|2022-03-11 03:39:00|547.88|544.38|547.22|543.72|547.88|544.38|547.22|543.72|0
1646969950000|2022-03-11 03:39:10|547.1|543.6|546.78|543.28|547.1|543.6|546.78|543.28|0
1646969960000|2022-03-11 03:39:20|546.88|543.38|547.1|543.6|547.1|543.6|546.88|543.38|0
1646969970000|2022-03-11 03:39:30|547.32|543.82|546.88|543.38|547.32|543.82|546.88|543.38|0
1646969980000|2022-03-11 03:39:40|547.54|544.04|547.44|543.94|547.54|544.04|547.44|543.94|0
1646969990000|2022-03-11 03:39:50|547.54|544.04|547.32|543.82|547.54|544.04|547.32|543.82|0
1646970000000|2022-03-11 03:40:00|546.88|543.38|547.44|543.94|547.44|543.94|546.88|543.38|0
1646970010000|2022-03-11 03:40:10|547.54|544.04|547.44|543.94|547.54|544.04|547.44|543.94|0
1646970020000|2022-03-11 03:40:20|547.32|543.82|547.32|543.82|547.54|544.04|547.32|543.82|0
1646970060000|2022-03-11 03:41:00|547.1|543.6|546.66|543.16|547.1|543.6|546.66|543.16|0
1646970070000|2022-03-11 03:41:10|546.56|543.06|546.22|542.72|546.56|543.06|546.22|542.72|0
1646970080000|2022-03-11 03:41:20|546|542.5|545.68|542.18|546.12|542.62|545.68|542.18|0
1646970090000|2022-03-11 03:41:30|545.34|541.84|545.56|542.06|545.56|542.06|545.34|541.84|0
1646970100000|2022-03-11 03:41:40|545.78|542.28|545.78|542.28|545.78|542.28|545.78|542.28|0
1646970120000|2022-03-11 03:42:00|546|542.5|546.44|542.94|546.44|542.94|546|542.5|0
1646970130000|2022-03-11 03:42:10|545.78|542.28|545.56|542.06|545.78|542.28|545.56|542.06|0
1646970140000|2022-03-11 03:42:20|545.78|542.28|545.34|541.84|545.78|542.28|545.24|541.74|0
1646970150000|2022-03-11 03:42:30|544.9|541.4|544.68|541.18|544.9|541.4|544.47|540.97|0
1646970160000|2022-03-11 03:42:40|544.46|540.96|544.68|541.18|544.68|541.18|544.46|540.96|0
1646970170000|2022-03-11 03:42:50|545.12|541.62|544.46|540.96|545.12|541.62|544.46|540.96|0
1646970180000|2022-03-11 03:43:00|544.36|540.86|544.58|541.08|544.58|541.08|544.36|540.86|0
1646970190000|2022-03-11 03:43:10|544.68|541.18|544.46|540.96|544.68|541.18|544.25|540.75|0
1646970200000|2022-03-11 03:43:20|544.36|540.86|544.36|540.86|544.36|540.86|544.36|540.86|0
1646970210000|2022-03-11 03:43:30|544.46|540.96|544.03|540.53|544.46|540.96|544.03|540.53|0
1646970220000|2022-03-11 03:43:40|544.25|540.75|544.25|540.75|544.25|540.75|544.25|540.75|0
1646970230000|2022-03-11 03:43:50|544.36|540.86|544.36|540.86|544.36|540.86|544.36|540.86|0
1646970240000|2022-03-11 03:44:00|544.25|540.75|544.25|540.75|544.46|540.96|544.25|540.75|0
1646970250000|2022-03-11 03:44:10|544.68|541.18|544.68|541.18|544.68|541.18|544.68|541.18|0
1646970260000|2022-03-11 03:44:20|544.58|541.08|544.58|541.08|544.58|541.08|544.58|541.08|0
1646970270000|2022-03-11 03:44:30|544.8|541.3|544.68|541.18|544.8|541.3|544.46|540.96|0
1646970280000|2022-03-11 03:44:40|544.8|541.3|544.8|541.3|544.8|541.3|544.8|541.3|0
1646970290000|2022-03-11 03:44:50|544.9|541.4|545.12|541.62|545.12|541.62|544.9|541.4|0
1646970300000|2022-03-11 03:45:00|544.9|541.4|544.9|541.4|544.9|541.4|544.8|541.3|0
1646970310000|2022-03-11 03:45:10|544.68|541.18|544.46|540.96|544.68|541.18|544.46|540.96|0
1646970320000|2022-03-11 03:45:20|544.68|541.18|544.68|541.18|544.68|541.18|544.68|541.18|0
1646970330000|2022-03-11 03:45:30|544.9|541.4|544.9|541.4|545.12|541.62|544.9|541.4|0
1646970340000|2022-03-11 03:45:40|545.12|541.62|545.34|541.84|545.34|541.84|545.02|541.52|0
1646970350000|2022-03-11 03:45:50|545.56|542.06|545.56|542.06|545.56|542.06|545.24|541.74|0
1646970360000|2022-03-11 03:46:00|545.9|542.4|546.22|542.72|546.22|542.72|545.9|542.4|0
1646970370000|2022-03-11 03:46:10|546.34|542.84|546.22|542.72|546.34|542.84|546.22|542.72|0
1646970380000|2022-03-11 03:46:20|546.44|542.94|545.68|542.18|546.44|542.94|545.68|542.18|0
1646970390000|2022-03-11 03:46:30|545.56|542.06|545.56|542.06|545.56|542.06|545.56|542.06|0
1646970400000|2022-03-11 03:46:40|545.46|541.96|545.78|542.28|545.78|542.28|545.34|541.84|0
1646970410000|2022-03-11 03:46:50|545.68|542.18|545.34|541.84|545.68|542.18|545.34|541.84|0
1646970420000|2022-03-11 03:47:00|545.12|541.62|545.12|541.62|545.12|541.62|545.12|541.62|0
1646970430000|2022-03-11 03:47:10|544.9|541.4|544.68|541.18|544.9|541.4|544.46|540.96|0
1646970440000|2022-03-11 03:47:20|544.46|540.96|544.9|541.4|544.9|541.4|544.46|540.96|0
1646970450000|2022-03-11 03:47:30|544.68|541.18|544.46|540.96|544.68|541.18|544.46|540.96|0
1646970460000|2022-03-11 03:47:40|544.24|540.74|544.02|540.52|544.24|540.74|544.02|540.52|0
1646970470000|2022-03-11 03:47:50|544.24|540.74|544.24|540.74|544.24|540.74|544.14|540.64|0
1646970480000|2022-03-11 03:48:00|544.14|540.64|544.02|540.52|544.14|540.64|544.02|540.52|0
1646970490000|2022-03-11 03:48:10|544.36|540.86|544.68|541.18|544.68|541.18|544.36|540.86|0
1646970500000|2022-03-11 03:48:20|544.9|541.4|544.68|541.18|544.9|541.4|544.46|540.96|0
1646970510000|2022-03-11 03:48:30|544.36|540.86|544.36|540.86|544.36|540.86|544.36|540.86|0
1646970520000|2022-03-11 03:48:40|544.46|540.96|544.58|541.08|544.58|541.08|544.46|540.96|0
1646970530000|2022-03-11 03:48:50|544.68|541.18|544.58|541.08|544.68|541.18|544.58|541.08|0
1646970540000|2022-03-11 03:49:00|544.68|541.18|544.46|540.96|544.9|541.4|544.46|540.96|0
1646970550000|2022-03-11 03:49:10|545.68|542.18|545.78|542.28|545.78|542.28|545.68|542.18|0
1646970560000|2022-03-11 03:49:20|545.34|541.84|544.9|541.4|545.34|541.84|544.9|541.4|0
1646970570000|2022-03-11 03:49:30|544.46|540.96|544.8|541.3|544.8|541.3|544.46|540.96|0
1646970580000|2022-03-11 03:49:40|544.58|541.08|544.8|541.3|544.8|541.3|544.58|541.08|0
1646970590000|2022-03-11 03:49:50|544.68|541.18|544.68|541.18|544.68|541.18|544.68|541.18|0
1646970600000|2022-03-11 03:50:00|545.12|541.62|545.24|541.74|545.24|541.74|545.12|541.62|0
1646970610000|2022-03-11 03:50:10|545.12|541.62|545.46|541.96|545.46|541.96|545.12|541.62|0
1646970620000|2022-03-11 03:50:20|545.56|542.06|544.68|541.18|545.56|542.06|544.68|541.18|0
1646970650000|2022-03-11 03:50:50|544.58|541.08|544.8|541.3|544.8|541.3|544.58|541.08|0
1646970660000|2022-03-11 03:51:00|544.68|541.18|544.46|540.96|544.68|541.18|544.46|540.96|0
1646970680000|2022-03-11 03:51:20|544.36|540.86|544.46|540.96|544.46|540.96|544.36|540.86|0
1646970690000|2022-03-11 03:51:30|544.24|540.74|543.92|540.42|544.24|540.74|543.92|540.42|0
1646970700000|2022-03-11 03:51:40|543.8|540.3|543.8|540.3|543.8|540.3|543.8|540.3|0
1646970710000|2022-03-11 03:51:50|543.58|540.08|543.8|540.3|543.8|540.3|543.58|540.08|0
1646970720000|2022-03-11 03:52:00|544.02|540.52|543.92|540.42|544.02|540.52|543.8|540.3|0
1646970730000|2022-03-11 03:52:10|543.8|540.3|543.15|539.65|543.8|540.3|543.15|539.65|0
1646970740000|2022-03-11 03:52:20|542.93|539.43|543.15|539.65|543.15|539.65|542.93|539.43|0
1646970750000|2022-03-11 03:52:30|543.48|539.98|543.36|539.86|543.48|539.98|543.36|539.86|0
1646970760000|2022-03-11 03:52:40|543.58|540.08|543.36|539.86|543.58|540.08|543.36|539.86|0
1646970770000|2022-03-11 03:52:50|543.15|539.65|542.93|539.43|543.36|539.86|542.93|539.43|0
1646970780000|2022-03-11 03:53:00|543.15|539.65|543.26|539.76|543.36|539.86|543.15|539.65|0
1646970790000|2022-03-11 03:53:10|542.82|539.32|542.71|539.21|542.82|539.32|542.71|539.21|0
1646970800000|2022-03-11 03:53:20|542.6|539.1|542.82|539.32|542.93|539.43|542.6|539.1|0
1646970810000|2022-03-11 03:53:30|542.71|539.21|542.05|538.55|542.71|539.21|542.05|538.55|0
1646970820000|2022-03-11 03:53:40|542.27|538.77|542.49|538.99|542.49|538.99|542.27|538.77|0
1646970840000|2022-03-11 03:54:00|542.27|538.77|542.05|538.55|542.27|538.77|542.05|538.55|0
1646970850000|2022-03-11 03:54:10|542.27|538.77|542.27|538.77|542.27|538.77|542.27|538.77|0
1646970860000|2022-03-11 03:54:20|542.05|538.55|542.05|538.55|542.05|538.55|542.05|538.55|0
1646970890000|2022-03-11 03:54:50|542.16|538.66|542.05|538.55|542.16|538.66|542.05|538.55|0
1646970900000|2022-03-11 03:55:00|542.27|538.77|542.05|538.55|542.27|538.77|542.05|538.55|0
1646970910000|2022-03-11 03:55:10|542.27|538.77|542.27|538.77|542.49|538.99|542.27|538.77|0
1646970920000|2022-03-11 03:55:20|542.38|538.88|542.71|539.21|542.71|539.21|542.38|538.88|0
1646970930000|2022-03-11 03:55:30|542.93|539.43|542.93|539.43|542.93|539.43|542.82|539.32|0
1646970940000|2022-03-11 03:55:40|542.49|538.99|542.49|538.99|542.49|538.99|542.49|538.99|0
1646970970000|2022-03-11 03:56:10|543.14|539.64|543.36|539.86|543.36|539.86|543.14|539.64|0
1646970980000|2022-03-11 03:56:20|543.14|539.64|542.93|539.43|543.14|539.64|542.93|539.43|0
1646970990000|2022-03-11 03:56:30|543.14|539.64|542.93|539.43|543.14|539.64|542.71|539.21|0
1646971000000|2022-03-11 03:56:40|542.71|539.21|542.82|539.32|542.82|539.32|542.71|539.21|0
1646971010000|2022-03-11 03:56:50|543.14|539.64|543.14|539.64|543.48|539.98|543.14|539.64|0
1646971020000|2022-03-11 03:57:00|543.04|539.54|542.92|539.42|543.14|539.64|542.92|539.42|0
1646971030000|2022-03-11 03:57:10|543.04|539.54|543.14|539.64|543.36|539.86|543.04|539.54|0
1646971040000|2022-03-11 03:57:20|543.04|539.54|543.14|539.64|543.14|539.64|543.04|539.54|0
1646971050000|2022-03-11 03:57:30|543.04|539.54|543.14|539.64|543.14|539.64|543.04|539.54|0
1646971060000|2022-03-11 03:57:40|542.71|539.21|542.92|539.42|543.04|539.54|542.71|539.21|0
1646971070000|2022-03-11 03:57:50|543.04|539.54|543.36|539.86|543.36|539.86|543.04|539.54|0
1646971080000|2022-03-11 03:58:00|543.04|539.54|543.14|539.64|543.14|539.64|543.04|539.54|0
1646971090000|2022-03-11 03:58:10|543.04|539.54|542.92|539.42|543.04|539.54|542.92|539.42|0
1646971100000|2022-03-11 03:58:20|542.6|539.1|542.38|538.88|542.6|539.1|542.38|538.88|0
1646971110000|2022-03-11 03:58:30|542.49|538.99|542.49|538.99|542.49|538.99|542.49|538.99|0
1646971120000|2022-03-11 03:58:40|542.27|538.77|542.27|538.77|542.27|538.77|542.27|538.77|0
1646971140000|2022-03-11 03:59:00|542.49|538.99|542.49|538.99|542.49|538.99|542.49|538.99|0
1646971150000|2022-03-11 03:59:10|542.05|538.55|542.05|538.55|542.16|538.66|542.05|538.55|0
1646971160000|2022-03-11 03:59:20|541.83|538.33|541.83|538.33|541.83|538.33|541.83|538.33|0
1646971170000|2022-03-11 03:59:30|541.72|538.22|541.39|537.89|541.83|538.33|541.39|537.89|0
1646971180000|2022-03-11 03:59:40|541.28|537.78|541.61|538.11|541.61|538.11|541.17|537.67|0
1646971190000|2022-03-11 03:59:50|541.5|538|541.5|538|541.5|538|541.5|538|0
1646971200000|2022-03-11 04:00:00|541.61|538.11|541.17|537.67|541.61|538.11|541.17|537.67|0
1646971210000|2022-03-11 04:00:10|541.07|537.57|541.07|537.57|541.07|537.57|541.07|537.57|0
1646971220000|2022-03-11 04:00:20|541.17|537.67|541.07|537.57|541.28|537.78|541.07|537.57|0
1646971230000|2022-03-11 04:00:30|541.17|537.67|541.17|537.67|541.17|537.67|541.17|537.67|0
1646971240000|2022-03-11 04:00:40|540.95|537.45|540.95|537.45|540.95|537.45|540.95|537.45|0
1646971260000|2022-03-11 04:01:00|540.73|537.23|540.85|537.35|540.85|537.35|540.73|537.23|0
1646971270000|2022-03-11 04:01:10|540.73|537.23|540.73|537.23|540.85|537.35|540.73|537.23|0
1646971280000|2022-03-11 04:01:20|540.95|537.45|540.95|537.45|540.95|537.45|540.95|537.45|0
1646971290000|2022-03-11 04:01:30|541.17|537.67|541.61|538.11|541.61|538.11|541.17|537.67|0
1646971300000|2022-03-11 04:01:40|541.39|537.89|541.39|537.89|541.39|537.89|541.39|537.89|0
1646971310000|2022-03-11 04:01:50|541.17|537.67|541.61|538.11|541.61|538.11|541.17|537.67|0
1646971320000|2022-03-11 04:02:00|541.28|537.78|540.95|537.45|541.28|537.78|540.95|537.45|0
1646971340000|2022-03-11 04:02:20|541.06|537.56|541.17|537.67|541.17|537.67|541.06|537.56|0
1646971350000|2022-03-11 04:02:30|540.73|537.23|541.17|537.67|541.17|537.67|540.73|537.23|0
1646971360000|2022-03-11 04:02:40|541.28|537.78|541.28|537.78|541.28|537.78|541.17|537.67|0
1646971370000|2022-03-11 04:02:50|541.5|538|541.61|538.11|541.61|538.11|541.5|538|0
1646971380000|2022-03-11 04:03:00|541.5|538|541.39|537.89|541.5|538|541.39|537.89|0
1646971390000|2022-03-11 04:03:10|541.17|537.67|541.17|537.67|541.17|537.67|541.17|537.67|0
1646971400000|2022-03-11 04:03:20|541.39|537.89|541.39|537.89|541.39|537.89|541.39|537.89|0
1646971410000|2022-03-11 04:03:30|541.17|537.67|541.17|537.67|541.17|537.67|541.17|537.67|0
1646971420000|2022-03-11 04:03:40|541.28|537.78|541.72|538.22|541.72|538.22|541.28|537.78|0
1646971430000|2022-03-11 04:03:50|541.83|538.33|541.72|538.22|541.83|538.33|541.72|538.22|0
1646971440000|2022-03-11 04:04:00|542.05|538.55|541.83|538.33|542.05|538.55|541.83|538.33|0
1646971450000|2022-03-11 04:04:10|541.94|538.44|542.05|538.55|542.05|538.55|541.94|538.44|0
1646971470000|2022-03-11 04:04:30|541.94|538.44|541.94|538.44|542.05|538.55|541.83|538.33|0
1646971480000|2022-03-11 04:04:40|542.05|538.55|542.05|538.55|542.05|538.55|542.05|538.55|0
1646971490000|2022-03-11 04:04:50|541.94|538.44|541.83|538.33|541.94|538.44|541.83|538.33|0
1646971500000|2022-03-11 04:05:00|541.72|538.22|541.72|538.22|541.72|538.22|541.72|538.22|0
1646971510000|2022-03-11 04:05:10|541.61|538.11|541.72|538.22|541.83|538.33|541.61|538.11|0
1646971520000|2022-03-11 04:05:20|541.61|538.11|541.61|538.11|541.61|538.11|541.39|537.89|0
1646971540000|2022-03-11 04:05:40|541.83|538.33|541.83|538.33|541.83|538.33|541.83|538.33|0
1646971550000|2022-03-11 04:05:50|541.61|538.11|541.61|538.11|541.61|538.11|541.61|538.11|0
1646971560000|2022-03-11 04:06:00|542.05|538.55|541.72|538.22|542.05|538.55|541.72|538.22|0
1646971570000|2022-03-11 04:06:10|541.83|538.33|541.83|538.33|541.83|538.33|541.83|538.33|0
1646971580000|2022-03-11 04:06:20|541.61|538.11|541.61|538.11|541.61|538.11|541.61|538.11|0
1646971590000|2022-03-11 04:06:30|541.72|538.22|541.83|538.33|541.83|538.33|541.72|538.22|0
1646971610000|2022-03-11 04:06:50|541.5|538|542.05|538.55|542.16|538.66|541.5|538|0
1646971620000|2022-03-11 04:07:00|542.16|538.66|541.83|538.33|542.16|538.66|541.83|538.33|0
1646971630000|2022-03-11 04:07:10|541.94|538.44|541.83|538.33|541.94|538.44|541.83|538.33|0
1646971650000|2022-03-11 04:07:30|541.61|538.11|541.83|538.33|541.83|538.33|541.61|538.11|0
1646971660000|2022-03-11 04:07:40|541.72|538.22|541.39|537.89|541.83|538.33|541.39|537.89|0
1646971670000|2022-03-11 04:07:50|541.17|537.67|541.06|537.56|541.17|537.67|541.06|537.56|0
1646971680000|2022-03-11 04:08:00|540.95|537.45|541.17|537.67|541.17|537.67|540.95|537.45|0
1646971690000|2022-03-11 04:08:10|541.39|537.89|541.28|537.78|541.39|537.89|541.28|537.78|0
1646971700000|2022-03-11 04:08:20|541.39|537.89|541.39|537.89|541.39|537.89|541.39|537.89|0
1646971710000|2022-03-11 04:08:30|541.61|538.11|541.61|538.11|541.83|538.33|541.61|538.11|0
1646971720000|2022-03-11 04:08:40|541.72|538.22|541.61|538.11|541.72|538.22|541.5|538|0
1646971730000|2022-03-11 04:08:50|541.72|538.22|541.72|538.22|541.72|538.22|541.72|538.22|0
1646971740000|2022-03-11 04:09:00|541.83|538.33|541.83|538.33|541.83|538.33|541.61|538.11|0
1646971760000|2022-03-11 04:09:20|541.72|538.22|541.83|538.33|541.83|538.33|541.72|538.22|0
1646971780000|2022-03-11 04:09:40|541.61|538.11|541.61|538.11|541.61|538.11|541.61|538.11|0
1646971790000|2022-03-11 04:09:50|541.39|537.89|540.73|537.23|541.39|537.89|540.73|537.23|0
1646971800000|2022-03-11 04:10:00|540.07|536.57|540.84|537.34|540.84|537.34|540.07|536.57|0
1646971810000|2022-03-11 04:10:10|540.95|537.45|540.95|537.45|540.95|537.45|540.73|537.23|0
1646971820000|2022-03-11 04:10:20|541.17|537.67|541.5|538|541.5|538|541.17|537.67|0
1646971830000|2022-03-11 04:10:30|541.82|538.32|542.04|538.54|542.04|538.54|541.82|538.32|0
1646971840000|2022-03-11 04:10:40|542.26|538.76|542.26|538.76|542.26|538.76|542.26|538.76|0
1646971860000|2022-03-11 04:11:00|542.04|538.54|542.04|538.54|542.04|538.54|542.04|538.54|0
1646971870000|2022-03-11 04:11:10|542.26|538.76|542.26|538.76|542.26|538.76|542.16|538.66|0
1646971880000|2022-03-11 04:11:20|543.25|539.75|544.24|540.74|544.24|540.74|543.25|539.75|0
1646971890000|2022-03-11 04:11:30|544.46|540.96|544.9|541.4|544.9|541.4|544.35|540.85|0
1646971900000|2022-03-11 04:11:40|544.79|541.29|544.79|541.29|544.79|541.29|544.79|541.29|0
1646971910000|2022-03-11 04:11:50|544.68|541.18|544.9|541.4|544.9|541.4|544.68|541.18|0
1646971920000|2022-03-11 04:12:00|544.02|540.52|543.8|540.3|544.02|540.52|543.8|540.3|0
1646971930000|2022-03-11 04:12:10|543.69|540.19|543.58|540.08|543.69|540.19|543.36|539.86|0
1646971940000|2022-03-11 04:12:20|543.47|539.97|543.47|539.97|543.58|540.08|543.47|539.97|0
1646971950000|2022-03-11 04:12:30|543.36|539.86|543.36|539.86|543.36|539.86|543.36|539.86|0
1646971960000|2022-03-11 04:12:40|543.58|540.08|543.58|540.08|543.8|540.3|543.58|540.08|0
1646971980000|2022-03-11 04:13:00|543.47|539.97|543.58|540.08|543.58|540.08|543.47|539.97|0
1646971990000|2022-03-11 04:13:10|543.14|539.64|543.03|539.53|543.14|539.64|542.92|539.42|0
1646972000000|2022-03-11 04:13:20|542.92|539.42|543.03|539.53|543.03|539.53|542.92|539.42|0
1646972010000|2022-03-11 04:13:30|543.14|539.64|543.03|539.53|543.14|539.64|543.03|539.53|0
1646972020000|2022-03-11 04:13:40|543.14|539.64|543.14|539.64|543.14|539.64|543.14|539.64|0
1646972030000|2022-03-11 04:13:50|543.36|539.86|543.8|540.3|543.8|540.3|543.36|539.86|0
1646972040000|2022-03-11 04:14:00|543.69|540.19|543.36|539.86|543.69|540.19|543.36|539.86|0
1646972050000|2022-03-11 04:14:10|543.25|539.75|543.47|539.97|543.47|539.97|543.25|539.75|0
1646972060000|2022-03-11 04:14:20|543.58|540.08|543.58|540.08|543.58|540.08|543.58|540.08|0
1646972070000|2022-03-11 04:14:30|543.47|539.97|543.58|540.08|543.58|540.08|543.47|539.97|0
1646972080000|2022-03-11 04:14:40|543.47|539.97|543.58|540.08|543.58|540.08|543.47|539.97|0
1646972090000|2022-03-11 04:14:50|543.8|540.3|544.02|540.52|544.02|540.52|543.58|540.08|0
1646972110000|2022-03-11 04:15:10|544.24|540.74|544.02|540.52|544.24|540.74|543.8|540.3|0
1646972120000|2022-03-11 04:15:20|543.8|540.3|543.8|540.3|543.8|540.3|543.8|540.3|0
1646972130000|2022-03-11 04:15:30|543.36|539.86|543.03|539.53|543.36|539.86|543.03|539.53|0
1646972140000|2022-03-11 04:15:40|542.92|539.42|542.7|539.2|542.92|539.42|542.7|539.2|0
1646972150000|2022-03-11 04:15:50|542.48|538.98|542.48|538.98|542.48|538.98|542.48|538.98|0
1646972160000|2022-03-11 04:16:00|542.26|538.76|542.04|538.54|542.26|538.76|542.04|538.54|0
1646972170000|2022-03-11 04:16:10|542.38|538.88|542.48|538.98|542.48|538.98|542.38|538.88|0
1646972180000|2022-03-11 04:16:20|542.7|539.2|542.7|539.2|542.7|539.2|542.7|539.2|0
1646972190000|2022-03-11 04:16:30|542.16|538.66|542.16|538.66|542.16|538.66|542.04|538.54|0
1646972200000|2022-03-11 04:16:40|542.26|538.76|542.26|538.76|542.26|538.76|542.26|538.76|0
1646972220000|2022-03-11 04:17:00|541.94|538.44|542.04|538.54|542.04|538.54|541.94|538.44|0
1646972230000|2022-03-11 04:17:10|542.26|538.76|542.26|538.76|542.26|538.76|542.04|538.54|0
1646972240000|2022-03-11 04:17:20|541.94|538.44|541.94|538.44|541.94|538.44|541.94|538.44|0
1646972250000|2022-03-11 04:17:30|542.04|538.54|541.6|538.1|542.04|538.54|541.6|538.1|0
1646972260000|2022-03-11 04:17:40|541.72|538.22|541.72|538.22|541.72|538.22|541.72|538.22|0
1646972270000|2022-03-11 04:17:50|541.82|538.32|541.82|538.32|541.82|538.32|541.82|538.32|0
1646972280000|2022-03-11 04:18:00|542.04|538.54|542.16|538.66|542.16|538.66|542.04|538.54|0
1646972290000|2022-03-11 04:18:10|542.04|538.54|540.95|537.45|542.04|538.54|540.95|537.45|0
1646972300000|2022-03-11 04:18:20|541.17|537.67|540.95|537.45|541.17|537.67|540.95|537.45|0
1646972310000|2022-03-11 04:18:30|541.17|537.67|541.17|537.67|541.17|537.67|541.17|537.67|0
1646972320000|2022-03-11 04:18:40|540.84|537.34|540.73|537.23|540.84|537.34|540.73|537.23|0
1646972330000|2022-03-11 04:18:50|540.84|537.34|541.28|537.78|541.28|537.78|540.84|537.34|0
1646972340000|2022-03-11 04:19:00|541.38|537.88|541.6|538.1|541.6|538.1|541.38|537.88|0
1646972350000|2022-03-11 04:19:10|541.5|538|541.5|538|541.5|538|541.5|538|0
1646972360000|2022-03-11 04:19:20|541.38|537.88|541.6|538.1|541.6|538.1|541.16|537.66|0
1646972370000|2022-03-11 04:19:30|541.5|538|541.5|538|541.6|538.1|541.5|538|0
1646972380000|2022-03-11 04:19:40|541.6|538.1|541.72|538.22|541.82|538.32|541.6|538.1|0
1646972390000|2022-03-11 04:19:50|541.82|538.32|541.72|538.22|541.82|538.32|541.72|538.22|0
1646972400000|2022-03-11 04:20:00|541.6|538.1|541.5|538|541.6|538.1|541.38|537.88|0
1646972410000|2022-03-11 04:20:10|540.73|537.23|540.73|537.23|540.95|537.45|540.73|537.23|0
1646972420000|2022-03-11 04:20:20|540.62|537.12|540.07|536.57|540.62|537.12|540.07|536.57|0
1646972430000|2022-03-11 04:20:30|540.29|536.79|540.29|536.79|540.29|536.79|540.29|536.79|0
1646972440000|2022-03-11 04:20:40|540.18|536.68|540.07|536.57|540.18|536.68|540.07|536.57|0
1646972450000|2022-03-11 04:20:50|540.18|536.68|540.29|536.79|540.29|536.79|540.18|536.68|0
1646972460000|2022-03-11 04:21:00|540.51|537.01|539.85|536.35|540.51|537.01|539.85|536.35|0
1646972470000|2022-03-11 04:21:10|539.63|536.13|539.63|536.13|539.63|536.13|539.63|536.13|0
1646972480000|2022-03-11 04:21:20|540.07|536.57|539.85|536.35|540.07|536.57|539.85|536.35|0
1646972490000|2022-03-11 04:21:30|540.18|536.68|540.51|537.01|540.51|537.01|540.07|536.57|0
1646972500000|2022-03-11 04:21:40|540.73|537.23|540.73|537.23|540.73|537.23|540.73|537.23|0
1646972510000|2022-03-11 04:21:50|540.84|537.34|540.95|537.45|540.95|537.45|540.73|537.23|0
1646972520000|2022-03-11 04:22:00|540.51|537.01|540.51|537.01|540.51|537.01|540.51|537.01|0
1646972530000|2022-03-11 04:22:10|540.84|537.34|541.16|537.66|541.16|537.66|540.73|537.23|0
1646972540000|2022-03-11 04:22:20|541.28|537.78|541.28|537.78|541.28|537.78|541.28|537.78|0
1646972550000|2022-03-11 04:22:30|541.16|537.66|540.95|537.45|541.16|537.66|540.95|537.45|0
1646972560000|2022-03-11 04:22:40|540.73|537.23|540.94|537.44|540.94|537.44|540.73|537.23|0
1646972570000|2022-03-11 04:22:50|540.73|537.23|540.73|537.23|540.73|537.23|540.73|537.23|0
1646972580000|2022-03-11 04:23:00|540.51|537.01|540.51|537.01|540.51|537.01|540.51|537.01|0
1646972590000|2022-03-11 04:23:10|540.29|536.79|540.29|536.79|540.29|536.79|540.29|536.79|0
1646972610000|2022-03-11 04:23:30|540.51|537.01|540.4|536.9|540.51|537.01|540.4|536.9|0
1646972620000|2022-03-11 04:23:40|540.51|537.01|540.51|537.01|540.51|537.01|540.4|536.9|0
1646972630000|2022-03-11 04:23:50|540.94|537.44|540.94|537.44|540.94|537.44|540.94|537.44|0
1646972640000|2022-03-11 04:24:00|540.73|537.23|540.51|537.01|540.73|537.23|540.51|537.01|0
1646972650000|2022-03-11 04:24:10|540.4|536.9|540.29|536.79|540.4|536.9|540.29|536.79|0
1646972660000|2022-03-11 04:24:20|540.4|536.9|540.51|537.01|540.51|537.01|540.4|536.9|0
1646972670000|2022-03-11 04:24:30|540.62|537.12|540.07|536.57|540.62|537.12|540.07|536.57|0
1646972680000|2022-03-11 04:24:40|540.29|536.79|540.07|536.57|540.29|536.79|540.07|536.57|0
1646972690000|2022-03-11 04:24:50|539.85|536.35|539.85|536.35|539.85|536.35|539.85|536.35|0
1646972710000|2022-03-11 04:25:10|540.29|536.79|540.29|536.79|540.29|536.79|540.29|536.79|0
1646972730000|2022-03-11 04:25:30|540.62|537.12|540.73|537.23|540.73|537.23|540.62|537.12|0
1646972760000|2022-03-11 04:26:00|540.94|537.44|541.38|537.88|541.38|537.88|540.94|537.44|0
1646972810000|2022-03-11 04:26:50|541.16|537.66|541.16|537.66|541.16|537.66|541.16|537.66|0
1646972820000|2022-03-11 04:27:00|541.28|537.78|541.28|537.78|541.38|537.88|541.28|537.78|0
1646972830000|2022-03-11 04:27:10|541.16|537.66|541.16|537.66|541.28|537.78|541.16|537.66|0
1646972840000|2022-03-11 04:27:20|540.94|537.44|540.94|537.44|540.94|537.44|540.94|537.44|0
1646972850000|2022-03-11 04:27:30|540.72|537.22|540.94|537.44|540.94|537.44|540.72|537.22|0
1646972870000|2022-03-11 04:27:50|540.84|537.34|540.84|537.34|540.94|537.44|540.84|537.34|0
1646972880000|2022-03-11 04:28:00|540.51|537.01|540.51|537.01|540.51|537.01|540.51|537.01|0
1646972890000|2022-03-11 04:28:10|540.29|536.79|540.29|536.79|540.4|536.9|540.29|536.79|0
1646972900000|2022-03-11 04:28:20|540.72|537.22|540.72|537.22|540.72|537.22|540.72|537.22|0
1646972910000|2022-03-11 04:28:30|540.51|537.01|540.51|537.01|540.51|537.01|540.51|537.01|0
1646972920000|2022-03-11 04:28:40|540.72|537.22|540.62|537.12|540.72|537.22|540.62|537.12|0
1646972930000|2022-03-11 04:28:50|540.72|537.22|540.94|537.44|540.94|537.44|540.72|537.22|0
1646972950000|2022-03-11 04:29:10|541.28|537.78|541.38|537.88|541.38|537.88|541.28|537.78|0
1646972960000|2022-03-11 04:29:20|541.6|538.1|541.6|538.1|541.6|538.1|541.6|538.1|0
1646972980000|2022-03-11 04:29:40|541.71|538.21|541.82|538.32|541.82|538.32|541.6|538.1|0
1646972990000|2022-03-11 04:29:50|541.38|537.88|541.38|537.88|541.38|537.88|541.38|537.88|0
1646973000000|2022-03-11 04:30:00|541.16|537.66|540.94|537.44|541.16|537.66|540.94|537.44|0
1646973010000|2022-03-11 04:30:10|541.16|537.66|541.6|538.1|541.6|538.1|541.16|537.66|0
1646973020000|2022-03-11 04:30:20|541.71|538.21|542.26|538.76|542.26|538.76|541.71|538.21|0
1646973030000|2022-03-11 04:30:30|542.04|538.54|542.04|538.54|542.04|538.54|542.04|538.54|0
1646973040000|2022-03-11 04:30:40|541.82|538.32|541.82|538.32|541.82|538.32|541.82|538.32|0
1646973050000|2022-03-11 04:30:50|542.04|538.54|542.04|538.54|542.04|538.54|542.04|538.54|0
1646973070000|2022-03-11 04:31:10|541.82|538.32|541.82|538.32|541.82|538.32|541.82|538.32|0
1646973080000|2022-03-11 04:31:20|541.71|538.21|541.71|538.21|541.71|538.21|541.71|538.21|0
1646973090000|2022-03-11 04:31:30|541.6|538.1|541.6|538.1|541.6|538.1|541.6|538.1|0
1646973110000|2022-03-11 04:31:50|541.49|537.99|541.38|537.88|541.49|537.99|541.38|537.88|0
1646973120000|2022-03-11 04:32:00|540.94|537.44|540.94|537.44|540.94|537.44|540.94|537.44|0
1646973140000|2022-03-11 04:32:20|541.06|537.56|540.94|537.44|541.06|537.56|540.94|537.44|0
1646973150000|2022-03-11 04:32:30|541.06|537.56|541.06|537.56|541.06|537.56|541.06|537.56|0
1646973160000|2022-03-11 04:32:40|541.16|537.66|541.16|537.66|541.28|537.78|541.16|537.66|0
1646973170000|2022-03-11 04:32:50|541.38|537.88|541.38|537.88|541.38|537.88|541.38|537.88|0
1646973180000|2022-03-11 04:33:00|541.06|537.56|540.84|537.34|541.06|537.56|540.84|537.34|0
1646973190000|2022-03-11 04:33:10|540.72|537.22|540.72|537.22|540.94|537.44|540.72|537.22|0
1646973200000|2022-03-11 04:33:20|540.94|537.44|540.94|537.44|540.94|537.44|540.94|537.44|0
1646973210000|2022-03-11 04:33:30|541.06|537.56|541.16|537.66|541.16|537.66|541.06|537.56|0
1646973230000|2022-03-11 04:33:50|540.94|537.44|540.94|537.44|540.94|537.44|540.94|537.44|0
1646973240000|2022-03-11 04:34:00|541.16|537.66|540.94|537.44|541.16|537.66|540.94|537.44|0
1646973250000|2022-03-11 04:34:10|540.72|537.22|541.16|537.66|541.16|537.66|540.72|537.22|0
1646973260000|2022-03-11 04:34:20|541.38|537.88|541.38|537.88|541.38|537.88|541.38|537.88|0
1646973270000|2022-03-11 04:34:30|541.27|537.77|541.16|537.66|541.27|537.77|541.16|537.66|0
1646973280000|2022-03-11 04:34:40|541.38|537.88|541.38|537.88|541.38|537.88|541.38|537.88|0
1646973290000|2022-03-11 04:34:50|541.82|538.32|542.26|538.76|542.26|538.76|541.82|538.32|0
1646973300000|2022-03-11 04:35:00|541.82|538.32|541.38|537.88|541.82|538.32|541.38|537.88|0
1646973310000|2022-03-11 04:35:10|541.6|538.1|541.38|537.88|541.6|538.1|541.38|537.88|0
1646973320000|2022-03-11 04:35:20|541.82|538.32|541.6|538.1|541.82|538.32|541.6|538.1|0
1646973330000|2022-03-11 04:35:30|541.71|538.21|542.04|538.54|542.04|538.54|541.71|538.21|0
1646973340000|2022-03-11 04:35:40|542.26|538.76|542.26|538.76|542.26|538.76|542.26|538.76|0
1646973350000|2022-03-11 04:35:50|542.15|538.65|542.04|538.54|542.15|538.65|542.04|538.54|0
1646973360000|2022-03-11 04:36:00|542.15|538.65|542.69|539.19|542.69|539.19|542.15|538.65|0
1646973370000|2022-03-11 04:36:10|542.48|538.98|542.37|538.87|542.59|539.09|542.37|538.87|0
1646973380000|2022-03-11 04:36:20|542.26|538.76|542.26|538.76|542.26|538.76|542.26|538.76|0
1646973400000|2022-03-11 04:36:40|542.04|538.54|542.04|538.54|542.04|538.54|542.04|538.54|0
1646973420000|2022-03-11 04:37:00|542.26|538.76|542.26|538.76|542.26|538.76|542.26|538.76|0
1646973430000|2022-03-11 04:37:10|542.47|538.97|542.47|538.97|542.47|538.97|542.47|538.97|0
1646973450000|2022-03-11 04:37:30|542.26|538.76|542.04|538.54|542.26|538.76|542.04|538.54|0
1646973460000|2022-03-11 04:37:40|541.82|538.32|541.82|538.32|541.82|538.32|541.82|538.32|0
1646973470000|2022-03-11 04:37:50|541.93|538.43|542.04|538.54|542.04|538.54|541.93|538.43|0
1646973480000|2022-03-11 04:38:00|541.82|538.32|541.71|538.21|541.82|538.32|541.71|538.21|0
1646973490000|2022-03-11 04:38:10|541.82|538.32|541.6|538.1|541.82|538.32|541.6|538.1|0
1646973500000|2022-03-11 04:38:20|541.49|537.99|542.26|538.76|542.26|538.76|541.49|537.99|0
1646973520000|2022-03-11 04:38:40|542.04|538.54|541.6|538.1|542.04|538.54|541.6|538.1|0
1646973530000|2022-03-11 04:38:50|541.71|538.21|541.71|538.21|541.71|538.21|541.71|538.21|0
1646973540000|2022-03-11 04:39:00|541.82|538.32|542.04|538.54|542.04|538.54|541.82|538.32|0
1646973570000|2022-03-11 04:39:30|542.15|538.65|542.15|538.65|542.15|538.65|542.15|538.65|0
1646973580000|2022-03-11 04:39:40|542.04|538.54|542.04|538.54|542.04|538.54|542.04|538.54|0
1646973600000|2022-03-11 04:40:00|542.25|538.75|542.69|539.19|542.69|539.19|542.25|538.75|0
1646973610000|2022-03-11 04:40:10|542.25|538.75|542.25|538.75|542.25|538.75|542.25|538.75|0
1646973620000|2022-03-11 04:40:20|542.37|538.87|542.25|538.75|542.37|538.87|542.25|538.75|0
1646973630000|2022-03-11 04:40:30|542.47|538.97|542.59|539.09|542.59|539.09|542.47|538.97|0
1646973640000|2022-03-11 04:40:40|542.47|538.97|542.47|538.97|542.47|538.97|542.37|538.87|0
1646973650000|2022-03-11 04:40:50|542.25|538.75|542.47|538.97|542.47|538.97|542.25|538.75|0
1646973660000|2022-03-11 04:41:00|542.37|538.87|542.47|538.97|542.47|538.97|542.37|538.87|0
1646973670000|2022-03-11 04:41:10|542.25|538.75|542.25|538.75|542.25|538.75|542.04|538.54|0
1646973680000|2022-03-11 04:41:20|542.15|538.65|542.15|538.65|542.15|538.65|542.04|538.54|0
1646973690000|2022-03-11 04:41:30|542.25|538.75|542.15|538.65|542.25|538.75|542.15|538.65|0
1646973700000|2022-03-11 04:41:40|542.25|538.75|542.37|538.87|542.47|538.97|542.25|538.75|0
1646973710000|2022-03-11 04:41:50|542.47|538.97|542.25|538.75|542.47|538.97|542.25|538.75|0
1646973720000|2022-03-11 04:42:00|542.47|538.97|542.25|538.75|542.47|538.97|542.25|538.75|0
1646973730000|2022-03-11 04:42:10|542.03|538.53|542.03|538.53|542.03|538.53|542.03|538.53|0
1646973740000|2022-03-11 04:42:20|541.93|538.43|542.03|538.53|542.03|538.53|541.93|538.43|0
1646973750000|2022-03-11 04:42:30|541.82|538.32|541.6|538.1|541.82|538.32|541.6|538.1|0
1646973760000|2022-03-11 04:42:40|541.27|537.77|541.16|537.66|541.27|537.77|541.16|537.66|0
1646973770000|2022-03-11 04:42:50|541.38|537.88|541.05|537.55|541.38|537.88|541.05|537.55|0
1646973780000|2022-03-11 04:43:00|540.94|537.44|540.94|537.44|540.94|537.44|540.94|537.44|0
1646973790000|2022-03-11 04:43:10|541.16|537.66|541.16|537.66|541.16|537.66|541.16|537.66|0
1646973800000|2022-03-11 04:43:20|540.94|537.44|540.94|537.44|540.94|537.44|540.83|537.33|0
1646973850000|2022-03-11 04:44:10|540.83|537.33|540.83|537.33|540.83|537.33|540.83|537.33|0
1646973860000|2022-03-11 04:44:20|540.72|537.22|540.72|537.22|540.83|537.33|540.72|537.22|0
1646973880000|2022-03-11 04:44:40|540.61|537.11|540.61|537.11|540.61|537.11|540.61|537.11|0
1646973890000|2022-03-11 04:44:50|540.72|537.22|540.72|537.22|540.72|537.22|540.72|537.22|0
1646973900000|2022-03-11 04:45:00|540.94|537.44|540.72|537.22|540.94|537.44|540.72|537.22|0
1646973910000|2022-03-11 04:45:10|540.94|537.44|541.27|537.77|541.27|537.77|540.94|537.44|0
1646973920000|2022-03-11 04:45:20|541.38|537.88|541.05|537.55|541.6|538.1|541.05|537.55|0
1646973930000|2022-03-11 04:45:30|541.16|537.66|541.27|537.77|541.27|537.77|541.16|537.66|0
1646973940000|2022-03-11 04:45:40|541.6|538.1|541.6|538.1|541.6|538.1|541.49|537.99|0
1646973950000|2022-03-11 04:45:50|541.81|538.31|541.49|537.99|541.81|538.31|541.49|537.99|0
1646973960000|2022-03-11 04:46:00|541.6|538.1|541.49|537.99|541.6|538.1|541.49|537.99|0
1646973970000|2022-03-11 04:46:10|541.38|537.88|541.6|538.1|541.71|538.21|541.38|537.88|0
1646973980000|2022-03-11 04:46:20|541.38|537.88|541.38|537.88|541.38|537.88|541.38|537.88|0
1646973990000|2022-03-11 04:46:30|541.27|537.77|541.27|537.77|541.27|537.77|541.27|537.77|0
1646974000000|2022-03-11 04:46:40|541.6|538.1|541.6|538.1|541.6|538.1|541.6|538.1|0
1646974010000|2022-03-11 04:46:50|541.49|537.99|541.6|538.1|541.6|538.1|541.38|537.88|0
1646974020000|2022-03-11 04:47:00|541.38|537.88|541.16|537.66|541.38|537.88|541.05|537.55|0
1646974030000|2022-03-11 04:47:10|540.83|537.33|540.83|537.33|540.83|537.33|540.83|537.33|0
1646974040000|2022-03-11 04:47:20|540.94|537.44|541.16|537.66|541.16|537.66|540.94|537.44|0
1646974050000|2022-03-11 04:47:30|541.38|537.88|541.16|537.66|541.38|537.88|541.16|537.66|0
1646974070000|2022-03-11 04:47:50|540.94|537.44|540.94|537.44|540.94|537.44|540.94|537.44|0
1646974080000|2022-03-11 04:48:00|540.72|537.22|540.72|537.22|540.83|537.33|540.61|537.11|0
1646974110000|2022-03-11 04:48:30|540.94|537.44|540.94|537.44|540.94|537.44|540.94|537.44|0
1646974120000|2022-03-11 04:48:40|541.71|538.21|541.71|538.21|541.81|538.31|541.71|538.21|0
1646974130000|2022-03-11 04:48:50|541.81|538.31|542.03|538.53|542.03|538.53|541.81|538.31|0
1646974140000|2022-03-11 04:49:00|541.81|538.31|542.03|538.53|542.03|538.53|541.81|538.31|0
1646974150000|2022-03-11 04:49:10|541.81|538.31|541.59|538.09|541.81|538.31|541.59|538.09|0
1646974160000|2022-03-11 04:49:20|541.49|537.99|541.49|537.99|541.49|537.99|541.49|537.99|0
1646974170000|2022-03-11 04:49:30|541.59|538.09|541.38|537.88|541.59|538.09|541.38|537.88|0
1646974180000|2022-03-11 04:49:40|541.49|537.99|541.59|538.09|541.59|538.09|541.49|537.99|0
1646974220000|2022-03-11 04:50:20|541.38|537.88|541.59|538.09|541.59|538.09|541.38|537.88|0
1646974240000|2022-03-11 04:50:40|541.37|537.87|541.37|537.87|541.37|537.87|541.37|537.87|0
1646974250000|2022-03-11 04:50:50|541.59|538.09|541.37|537.87|541.59|538.09|541.37|537.87|0
1646974260000|2022-03-11 04:51:00|541.59|538.09|541.59|538.09|541.59|538.09|541.59|538.09|0
1646974270000|2022-03-11 04:51:10|541.16|537.66|541.05|537.55|541.16|537.66|541.05|537.55|0
1646974280000|2022-03-11 04:51:20|541.16|537.66|541.16|537.66|541.16|537.66|541.16|537.66|0
1646974290000|2022-03-11 04:51:30|540.94|537.44|541.16|537.66|541.16|537.66|540.94|537.44|0
1646974300000|2022-03-11 04:51:40|540.94|537.44|541.16|537.66|541.16|537.66|540.94|537.44|0
1646974310000|2022-03-11 04:51:50|540.94|537.44|540.94|537.44|540.94|537.44|540.94|537.44|0
1646974320000|2022-03-11 04:52:00|541.05|537.55|540.94|537.44|541.05|537.55|540.39|536.89|0
1646974330000|2022-03-11 04:52:10|541.16|537.66|541.16|537.66|541.16|537.66|541.16|537.66|0
1646974340000|2022-03-11 04:52:20|540.83|537.33|541.05|537.55|541.05|537.55|540.83|537.33|0
1646974350000|2022-03-11 04:52:30|541.16|537.66|541.16|537.66|541.37|537.87|541.16|537.66|0
1646974360000|2022-03-11 04:52:40|541.37|537.87|541.16|537.66|541.37|537.87|541.16|537.66|0
1646974380000|2022-03-11 04:53:00|541.05|537.55|541.05|537.55|541.05|537.55|541.05|537.55|0
1646974390000|2022-03-11 04:53:10|540.94|537.44|541.27|537.77|541.27|537.77|540.94|537.44|0
1646974400000|2022-03-11 04:53:20|541.37|537.87|541.81|538.31|541.81|538.31|541.37|537.87|0
1646974410000|2022-03-11 04:53:30|541.59|538.09|541.59|538.09|541.59|538.09|541.59|538.09|0
1646974420000|2022-03-11 04:53:40|541.81|538.31|541.59|538.09|541.81|538.31|541.59|538.09|0
1646974430000|2022-03-11 04:53:50|541.49|537.99|541.49|537.99|541.49|537.99|541.49|537.99|0
1646974440000|2022-03-11 04:54:00|541.59|538.09|541.81|538.31|541.81|538.31|541.59|538.09|0
1646974450000|2022-03-11 04:54:10|541.71|538.21|541.93|538.43|541.93|538.43|541.71|538.21|0
1646974460000|2022-03-11 04:54:20|541.81|538.31|541.81|538.31|541.81|538.31|541.81|538.31|0
1646974470000|2022-03-11 04:54:30|542.03|538.53|542.03|538.53|542.15|538.65|542.03|538.53|0
1646974480000|2022-03-11 04:54:40|541.93|538.43|541.93|538.43|541.93|538.43|541.93|538.43|0
1646974490000|2022-03-11 04:54:50|542.03|538.53|542.91|539.41|542.91|539.41|542.03|538.53|0
1646974500000|2022-03-11 04:55:00|542.8|539.3|542.8|539.3|542.8|539.3|542.8|539.3|0
1646974510000|2022-03-11 04:55:10|542.91|539.41|542.91|539.41|542.91|539.41|542.8|539.3|0
1646974520000|2022-03-11 04:55:20|543.13|539.63|542.8|539.3|543.13|539.63|542.8|539.3|0
1646974530000|2022-03-11 04:55:30|542.91|539.41|542.91|539.41|542.91|539.41|542.91|539.41|0
1646974550000|2022-03-11 04:55:50|543.13|539.63|544|540.5|544|540.5|543.13|539.63|0
1646974560000|2022-03-11 04:56:00|543.9|540.4|543.57|540.07|543.9|540.4|543.57|540.07|0
1646974580000|2022-03-11 04:56:20|543.13|539.63|543.24|539.74|543.24|539.74|543.13|539.63|0
1646974590000|2022-03-11 04:56:30|543.02|539.52|543.35|539.85|543.46|539.96|543.02|539.52|0
1646974600000|2022-03-11 04:56:40|543.24|539.74|543.24|539.74|543.46|539.96|543.24|539.74|0
1646974610000|2022-03-11 04:56:50|543.35|539.85|543.35|539.85|543.35|539.85|543.35|539.85|0
1646974620000|2022-03-11 04:57:00|543.46|539.96|543.35|539.85|543.46|539.96|543.35|539.85|0
1646974630000|2022-03-11 04:57:10|543.24|539.74|543.35|539.85|543.35|539.85|543.24|539.74|0
1646974640000|2022-03-11 04:57:20|543.57|540.07|543.57|540.07|543.57|540.07|543.57|540.07|0
1646974650000|2022-03-11 04:57:30|543.35|539.85|543.24|539.74|543.35|539.85|543.24|539.74|0
1646974660000|2022-03-11 04:57:40|543.13|539.63|543.13|539.63|543.13|539.63|543.13|539.63|0
1646974670000|2022-03-11 04:57:50|543.35|539.85|543.35|539.85|543.35|539.85|543.35|539.85|0
1646974680000|2022-03-11 04:58:00|543.13|539.63|542.91|539.41|543.13|539.63|542.91|539.41|0
1646974690000|2022-03-11 04:58:10|543.13|539.63|543.46|539.96|543.46|539.96|543.13|539.63|0
1646974700000|2022-03-11 04:58:20|543.35|539.85|543.46|539.96|543.57|540.07|543.35|539.85|0
1646974710000|2022-03-11 04:58:30|543.35|539.85|543.24|539.74|543.35|539.85|543.24|539.74|0
1646974720000|2022-03-11 04:58:40|543.35|539.85|543.35|539.85|543.57|540.07|543.35|539.85|0
1646974730000|2022-03-11 04:58:50|543.78|540.28|543.68|540.18|543.9|540.4|543.57|540.07|0
1646974740000|2022-03-11 04:59:00|543.57|540.07|543.68|540.18|543.78|540.28|543.57|540.07|0
1646974750000|2022-03-11 04:59:10|543.46|539.96|543.46|539.96|543.46|539.96|543.46|539.96|0
1646974760000|2022-03-11 04:59:20|543.35|539.85|543.35|539.85|543.35|539.85|543.35|539.85|0
1646974770000|2022-03-11 04:59:30|543.46|539.96|543.35|539.85|543.46|539.96|543.24|539.74|0
1646974780000|2022-03-11 04:59:40|543.56|540.06|543.46|539.96|543.56|540.06|543.46|539.96|0
1646974790000|2022-03-11 04:59:50|543.35|539.85|543.56|540.06|543.56|540.06|543.35|539.85|0
1646974800000|2022-03-11 05:00:00|543.46|539.96|543.56|540.06|543.56|540.06|543.46|539.96|0
1646974810000|2022-03-11 05:00:10|543.78|540.28|544|540.5|544|540.5|543.68|540.18|0
1646974820000|2022-03-11 05:00:20|544.22|540.72|544.34|540.84|544.34|540.84|544.22|540.72|0
1646974830000|2022-03-11 05:00:30|544.44|540.94|544.22|540.72|544.44|540.94|544.22|540.72|0
1646974840000|2022-03-11 05:00:40|544.34|540.84|544.66|541.16|544.88|541.38|544.34|540.84|0
1646974850000|2022-03-11 05:00:50|544.34|540.84|544.22|540.72|544.34|540.84|544.22|540.72|0
1646974860000|2022-03-11 05:01:00|544.12|540.62|544|540.5|544.12|540.62|543.78|540.28|0
1646974870000|2022-03-11 05:01:10|544.22|540.72|544.22|540.72|544.22|540.72|544.22|540.72|0
1646974880000|2022-03-11 05:01:20|544.12|540.62|544.44|540.94|544.44|540.94|544.12|540.62|0
1646974890000|2022-03-11 05:01:30|544.56|541.06|544|540.5|544.56|541.06|544|540.5|0
1646974900000|2022-03-11 05:01:40|543.9|540.4|543.56|540.06|543.9|540.4|543.56|540.06|0
1646974910000|2022-03-11 05:01:50|543.78|540.28|543.46|539.96|543.78|540.28|543.46|539.96|0
1646974920000|2022-03-11 05:02:00|543.34|539.84|543.56|540.06|543.56|540.06|543.34|539.84|0
1646974930000|2022-03-11 05:02:10|543.34|539.84|543.34|539.84|543.34|539.84|543.34|539.84|0
1646974940000|2022-03-11 05:02:20|543.46|539.96|543.34|539.84|543.56|540.06|543.34|539.84|0
1646974950000|2022-03-11 05:02:30|543.13|539.63|543.24|539.74|543.24|539.74|543.13|539.63|0
1646974960000|2022-03-11 05:02:40|543.46|539.96|544.12|540.62|544.12|540.62|543.46|539.96|0
1646974970000|2022-03-11 05:02:50|544|540.5|543.78|540.28|544|540.5|543.78|540.28|0
1646974980000|2022-03-11 05:03:00|544|540.5|544.22|540.72|544.22|540.72|544|540.5|0
1646974990000|2022-03-11 05:03:10|544.44|540.94|544.66|541.16|544.66|541.16|544.34|540.84|0
1646975000000|2022-03-11 05:03:20|544.78|541.28|545|541.5|545|541.5|544.78|541.28|0
1646975010000|2022-03-11 05:03:30|545.76|542.26|545.54|542.04|545.76|542.26|545.54|542.04|0
1646975020000|2022-03-11 05:03:40|545.76|542.26|545.76|542.26|545.98|542.48|545.76|542.26|0
1646975030000|2022-03-11 05:03:50|545.98|542.48|545.76|542.26|545.98|542.48|545.76|542.26|0
1646975040000|2022-03-11 05:04:00|545.21|541.71|544.99|541.49|545.21|541.71|544.88|541.38|0
1646975060000|2022-03-11 05:04:20|544.78|541.28|544.66|541.16|544.78|541.28|544.66|541.16|0
1646975080000|2022-03-11 05:04:40|544.44|540.94|544.44|540.94|544.44|540.94|544.22|540.72|0
1646975090000|2022-03-11 05:04:50|544.22|540.72|544.22|540.72|544.22|540.72|544.22|540.72|0
1646975100000|2022-03-11 05:05:00|544.44|540.94|544.44|540.94|544.44|540.94|544.44|540.94|0
1646975110000|2022-03-11 05:05:10|544.66|541.16|544.66|541.16|544.66|541.16|544.56|541.06|0
1646975120000|2022-03-11 05:05:20|544.44|540.94|545.98|542.48|546.2|542.7|544.44|540.94|0
1646975130000|2022-03-11 05:05:30|545.76|542.26|545.98|542.48|545.98|542.48|545.76|542.26|0
1646975140000|2022-03-11 05:05:40|545.54|542.04|545.32|541.82|545.54|542.04|545.32|541.82|0
1646975150000|2022-03-11 05:05:50|545.43|541.93|545.32|541.82|545.54|542.04|545.32|541.82|0
1646975160000|2022-03-11 05:06:00|545.43|541.93|545.87|542.37|545.87|542.37|545.43|541.93|0
1646975170000|2022-03-11 05:06:10|545.98|542.48|545.98|542.48|545.98|542.48|545.98|542.48|0
1646975190000|2022-03-11 05:06:30|546.2|542.7|546.2|542.7|546.2|542.7|545.98|542.48|0
1646975210000|2022-03-11 05:06:50|545.98|542.48|545.54|542.04|545.98|542.48|545.54|542.04|0
1646975220000|2022-03-11 05:07:00|545.32|541.82|545.32|541.82|545.54|542.04|545.32|541.82|0
1646975240000|2022-03-11 05:07:20|545.21|541.71|545.21|541.71|545.21|541.71|545.21|541.71|0
1646975250000|2022-03-11 05:07:30|545.1|541.6|545.1|541.6|545.32|541.82|545.1|541.6|0
1646975260000|2022-03-11 05:07:40|545.32|541.82|545.32|541.82|545.32|541.82|545.1|541.6|0
1646975270000|2022-03-11 05:07:50|545.54|542.04|545.54|542.04|545.65|542.15|545.54|542.04|0
1646975300000|2022-03-11 05:08:20|545.43|541.93|545.1|541.6|545.54|542.04|545.1|541.6|0
1646975310000|2022-03-11 05:08:30|545.32|541.82|545.32|541.82|545.32|541.82|545.21|541.71|0
1646975320000|2022-03-11 05:08:40|545.21|541.71|545.21|541.71|545.21|541.71|545.21|541.71|0
1646975330000|2022-03-11 05:08:50|545.32|541.82|545.76|542.26|545.76|542.26|545.32|541.82|0
1646975340000|2022-03-11 05:09:00|545.65|542.15|545.32|541.82|546.09|542.59|545.32|541.82|0
1646975350000|2022-03-11 05:09:10|545.98|542.48|545.98|542.48|545.98|542.48|545.76|542.26|0
1646975360000|2022-03-11 05:09:20|545.87|542.37|545.32|541.82|545.87|542.37|545.32|541.82|0
1646975370000|2022-03-11 05:09:30|545.1|541.6|545.65|542.15|545.65|542.15|545.1|541.6|0
1646975380000|2022-03-11 05:09:40|545.54|542.04|545.43|541.93|545.54|542.04|545.32|541.82|0
1646975390000|2022-03-11 05:09:50|545.32|541.82|545.54|542.04|545.54|542.04|545.1|541.6|0
1646975400000|2022-03-11 05:10:00|545.76|542.26|545.65|542.15|545.76|542.26|545.65|542.15|0
1646975410000|2022-03-11 05:10:10|545.54|542.04|545.54|542.04|545.54|542.04|545.54|542.04|0
1646975430000|2022-03-11 05:10:30|545.65|542.15|545.65|542.15|545.65|542.15|545.65|542.15|0
1646975440000|2022-03-11 05:10:40|545.54|542.04|545.54|542.04|545.54|542.04|545.54|542.04|0
1646975450000|2022-03-11 05:10:50|545.76|542.26|545.54|542.04|545.76|542.26|545.54|542.04|0
1646975460000|2022-03-11 05:11:00|545.65|542.15|545.76|542.26|545.76|542.26|545.65|542.15|0
1646975470000|2022-03-11 05:11:10|545.87|542.37|545.76|542.26|545.98|542.48|545.76|542.26|0
1646975480000|2022-03-11 05:11:20|545.65|542.15|545.76|542.26|545.76|542.26|545.54|542.04|0
1646975490000|2022-03-11 05:11:30|545.87|542.37|545.98|542.48|545.98|542.48|545.87|542.37|0
1646975500000|2022-03-11 05:11:40|545.87|542.37|545.87|542.37|545.98|542.48|545.87|542.37|0
1646975510000|2022-03-11 05:11:50|545.76|542.26|545.54|542.04|545.76|542.26|545.54|542.04|0
1646975520000|2022-03-11 05:12:00|545.65|542.15|546.09|542.59|546.2|542.7|545.65|542.15|0
1646975530000|2022-03-11 05:12:10|545.87|542.37|545.87|542.37|545.87|542.37|545.87|542.37|0
1646975540000|2022-03-11 05:12:20|545.98|542.48|545.98|542.48|545.98|542.48|545.98|542.48|0
1646975550000|2022-03-11 05:12:30|546.2|542.7|546.86|543.36|547.08|543.58|546.2|542.7|0
1646975560000|2022-03-11 05:12:40|547.3|543.8|546.86|543.36|547.3|543.8|546.86|543.36|0
1646975570000|2022-03-11 05:12:50|546.42|542.92|546.42|542.92|546.53|543.03|546.42|542.92|0
1646975580000|2022-03-11 05:13:00|546.64|543.14|546.64|543.14|546.64|543.14|546.42|542.92|0
1646975590000|2022-03-11 05:13:10|546.42|542.92|546.2|542.7|546.42|542.92|546.2|542.7|0
1646975600000|2022-03-11 05:13:20|546.09|542.59|545.76|542.26|546.09|542.59|545.76|542.26|0
1646975610000|2022-03-11 05:13:30|545.87|542.37|545.98|542.48|545.98|542.48|545.87|542.37|0
1646975620000|2022-03-11 05:13:40|545.76|542.26|545.76|542.26|545.76|542.26|545.76|542.26|0
1646975630000|2022-03-11 05:13:50|545.54|542.04|545.65|542.15|545.76|542.26|545.54|542.04|0
1646975640000|2022-03-11 05:14:00|545.98|542.48|545.87|542.37|545.98|542.48|545.87|542.37|0
1646975650000|2022-03-11 05:14:10|545.76|542.26|545.54|542.04|545.76|542.26|545.54|542.04|0
1646975670000|2022-03-11 05:14:30|545.32|541.82|545.32|541.82|545.32|541.82|545.32|541.82|0
1646975680000|2022-03-11 05:14:40|545.1|541.6|545.32|541.82|545.32|541.82|545.1|541.6|0
1646975700000|2022-03-11 05:15:00|545.76|542.26|546.2|542.7|546.2|542.7|545.76|542.26|0
1646975710000|2022-03-11 05:15:10|546.42|542.92|546.2|542.7|546.42|542.92|546.2|542.7|0
1646975720000|2022-03-11 05:15:20|545.98|542.48|545.98|542.48|546.2|542.7|545.98|542.48|0
1646975730000|2022-03-11 05:15:30|545.76|542.26|545.98|542.48|545.98|542.48|545.76|542.26|0
1646975740000|2022-03-11 05:15:40|545.76|542.26|545.65|542.15|545.76|542.26|545.65|542.15|0
1646975750000|2022-03-11 05:15:50|545.76|542.26|545.76|542.26|545.76|542.26|545.76|542.26|0
1646975760000|2022-03-11 05:16:00|545.54|542.04|545.54|542.04|545.65|542.15|545.54|542.04|0
1646975790000|2022-03-11 05:16:30|545.76|542.26|545.54|542.04|545.76|542.26|545.54|542.04|0
1646975800000|2022-03-11 05:16:40|545.76|542.26|545.54|542.04|545.76|542.26|545.54|542.04|0
1646975810000|2022-03-11 05:16:50|545.32|541.82|545.43|541.93|545.54|542.04|545.32|541.82|0
1646975820000|2022-03-11 05:17:00|545.54|542.04|545.54|542.04|545.54|542.04|545.54|542.04|0
1646975830000|2022-03-11 05:17:10|545.32|541.82|545.32|541.82|545.32|541.82|545.32|541.82|0
1646975850000|2022-03-11 05:17:30|545.54|542.04|545.76|542.26|545.76|542.26|545.54|542.04|0
1646975860000|2022-03-11 05:17:40|545.43|541.93|545.43|541.93|545.54|542.04|545.43|541.93|0
1646975870000|2022-03-11 05:17:50|545.54|542.04|545.54|542.04|545.54|542.04|545.54|542.04|0
1646975880000|2022-03-11 05:18:00|545.43|541.93|545.54|542.04|545.76|542.26|545.43|541.93|0
1646975890000|2022-03-11 05:18:10|545.87|542.37|545.54|542.04|545.87|542.37|545.43|541.93|0
1646975900000|2022-03-11 05:18:20|545.65|542.15|545.98|542.48|545.98|542.48|545.54|542.04|0
1646975910000|2022-03-11 05:18:30|546.09|542.59|545.76|542.26|546.09|542.59|545.76|542.26|0
1646975920000|2022-03-11 05:18:40|545.98|542.48|545.76|542.26|546.09|542.59|545.76|542.26|0
1646975930000|2022-03-11 05:18:50|545.54|542.04|545.54|542.04|545.54|542.04|545.54|542.04|0
1646975940000|2022-03-11 05:19:00|545.76|542.26|546.2|542.7|546.2|542.7|545.76|542.26|0
1646975950000|2022-03-11 05:19:10|545.98|542.48|545.98|542.48|545.98|542.48|545.98|542.48|0
1646975960000|2022-03-11 05:19:20|545.65|542.15|545.65|542.15|545.65|542.15|545.65|542.15|0
1646975970000|2022-03-11 05:19:30|545.54|542.04|546.09|542.59|546.09|542.59|545.54|542.04|0
1646975980000|2022-03-11 05:19:40|545.98|542.48|546.09|542.59|546.09|542.59|545.98|542.48|0
1646975990000|2022-03-11 05:19:50|546.2|542.7|546.2|542.7|546.2|542.7|546.2|542.7|0
1646976000000|2022-03-11 05:20:00|546.09|542.59|546.2|542.7|546.2|542.7|546.09|542.59|0
1646976010000|2022-03-11 05:20:10|545.98|542.48|545.98|542.48|545.98|542.48|545.98|542.48|0
1646976020000|2022-03-11 05:20:20|545.76|542.26|545.76|542.26|545.76|542.26|545.54|542.04|0
1646976030000|2022-03-11 05:20:30|545.87|542.37|545.87|542.37|545.87|542.37|545.87|542.37|0
1646976040000|2022-03-11 05:20:40|545.65|542.15|545.87|542.37|545.87|542.37|545.65|542.15|0
1646976050000|2022-03-11 05:20:50|545.98|542.48|545.65|542.15|545.98|542.48|545.54|542.04|0
1646976060000|2022-03-11 05:21:00|545.54|542.04|545.65|542.15|545.65|542.15|545.54|542.04|0
1646976070000|2022-03-11 05:21:10|546.2|542.7|545.98|542.48|546.42|542.92|545.98|542.48|0
1646976080000|2022-03-11 05:21:20|545.87|542.37|545.98|542.48|545.98|542.48|545.87|542.37|0
1646976090000|2022-03-11 05:21:30|546.42|542.92|546.42|542.92|546.42|542.92|546.42|542.92|0
1646976100000|2022-03-11 05:21:40|546.64|543.14|546.64|543.14|546.64|543.14|546.64|543.14|0
1646976110000|2022-03-11 05:21:50|546.2|542.7|545.98|542.48|546.2|542.7|545.98|542.48|0
1646976120000|2022-03-11 05:22:00|546.42|542.92|545.98|542.48|546.42|542.92|545.98|542.48|0
1646976130000|2022-03-11 05:22:10|546.09|542.59|545.98|542.48|546.09|542.59|545.98|542.48|0
1646976150000|2022-03-11 05:22:30|546.2|542.7|546.64|543.14|546.64|543.14|546.2|542.7|0
1646976160000|2022-03-11 05:22:40|546.75|543.25|546.42|542.92|546.75|543.25|546.42|542.92|0
1646976170000|2022-03-11 05:22:50|546.53|543.03|545.98|542.48|546.53|543.03|545.98|542.48|0
1646976180000|2022-03-11 05:23:00|546.09|542.59|546.09|542.59|546.09|542.59|546.09|542.59|0
1646976190000|2022-03-11 05:23:10|545.98|542.48|546.2|542.7|546.2|542.7|545.98|542.48|0
1646976200000|2022-03-11 05:23:20|546.09|542.59|546.2|542.7|546.2|542.7|546.09|542.59|0
1646976220000|2022-03-11 05:23:40|546.42|542.92|546.31|542.81|546.42|542.92|546.31|542.81|0
1646976230000|2022-03-11 05:23:50|546.53|543.03|546.86|543.36|546.86|543.36|546.53|543.03|0
1646976240000|2022-03-11 05:24:00|546.97|543.47|546.97|543.47|546.97|543.47|546.97|543.47|0
1646976250000|2022-03-11 05:24:10|547.08|543.58|547.29|543.79|547.29|543.79|547.07|543.57|0
1646976260000|2022-03-11 05:24:20|547.19|543.69|546.64|543.14|547.19|543.69|546.64|543.14|0
1646976270000|2022-03-11 05:24:30|546.53|543.03|546.53|543.03|546.64|543.14|546.53|543.03|0
1646976280000|2022-03-11 05:24:40|546.42|542.92|546.53|543.03|546.53|543.03|546.42|542.92|0
1646976290000|2022-03-11 05:24:50|546.42|542.92|546.31|542.81|546.42|542.92|546.31|542.81|0
1646976300000|2022-03-11 05:25:00|545.98|542.48|545.98|542.48|545.98|542.48|545.98|542.48|0
1646976330000|2022-03-11 05:25:30|545.76|542.26|545.76|542.26|545.76|542.26|545.76|542.26|0
1646976390000|2022-03-11 05:26:30|545.32|541.82|545.43|541.93|545.43|541.93|545.32|541.82|0
1646976400000|2022-03-11 05:26:40|545.65|542.15|545.54|542.04|545.76|542.26|545.54|542.04|0
1646976410000|2022-03-11 05:26:50|545.65|542.15|545.54|542.04|545.65|542.15|545.54|542.04|0
1646976420000|2022-03-11 05:27:00|545.32|541.82|545.43|541.93|545.43|541.93|545.32|541.82|0
1646976430000|2022-03-11 05:27:10|545.32|541.82|545.43|541.93|545.43|541.93|545.32|541.82|0
1646976440000|2022-03-11 05:27:20|545.32|541.82|545.43|541.93|545.43|541.93|545.32|541.82|0
1646976450000|2022-03-11 05:27:30|545.32|541.82|545.32|541.82|545.32|541.82|545.32|541.82|0
1646976460000|2022-03-11 05:27:40|545.1|541.6|544.99|541.49|545.32|541.82|544.99|541.49|0
1646976470000|2022-03-11 05:27:50|544.88|541.38|545.1|541.6|545.1|541.6|544.88|541.38|0
1646976480000|2022-03-11 05:28:00|544.99|541.49|544.99|541.49|545.1|541.6|544.88|541.38|0
1646976490000|2022-03-11 05:28:10|544.88|541.38|544.88|541.38|544.88|541.38|544.88|541.38|0
1646976500000|2022-03-11 05:28:20|544.78|541.28|544.44|540.94|544.78|541.28|544.22|540.72|0
1646976510000|2022-03-11 05:28:30|544.66|541.16|544.44|540.94|544.66|541.16|544.44|540.94|0
1646976520000|2022-03-11 05:28:40|544.34|540.84|544.44|540.94|544.44|540.94|544.34|540.84|0
1646976530000|2022-03-11 05:28:50|544.34|540.84|544.44|540.94|544.44|540.94|544.34|540.84|0
1646976540000|2022-03-11 05:29:00|544.56|541.06|545.1|541.6|545.1|541.6|544.56|541.06|0
1646976550000|2022-03-11 05:29:10|544.99|541.49|544.88|541.38|544.99|541.49|544.88|541.38|0
1646976560000|2022-03-11 05:29:20|545.1|541.6|544.88|541.38|545.1|541.6|544.88|541.38|0
1646976570000|2022-03-11 05:29:30|544.77|541.27|544.66|541.16|544.77|541.27|544.66|541.16|0
1646976580000|2022-03-11 05:29:40|544.22|540.72|544.66|541.16|544.66|541.16|544.22|540.72|0
1646976590000|2022-03-11 05:29:50|544.56|541.06|544.66|541.16|544.66|541.16|544.56|541.06|0
1646976600000|2022-03-11 05:30:00|544.44|540.94|544.44|540.94|544.44|540.94|544.22|540.72|0
1646976610000|2022-03-11 05:30:10|544.88|541.38|544.88|541.38|544.88|541.38|544.88|541.38|0
1646976620000|2022-03-11 05:30:20|544.77|541.27|544.77|541.27|544.88|541.38|544.77|541.27|0
1646976630000|2022-03-11 05:30:30|544.66|541.16|544.44|540.94|544.88|541.38|544.44|540.94|0
1646976640000|2022-03-11 05:30:40|544.56|541.06|544.34|540.84|544.56|541.06|544.34|540.84|0
1646976650000|2022-03-11 05:30:50|544.44|540.94|544.44|540.94|544.44|540.94|544.44|540.94|0
1646976660000|2022-03-11 05:31:00|544.66|541.16|544.56|541.06|544.66|541.16|544.44|540.94|0
1646976670000|2022-03-11 05:31:10|544.44|540.94|544.44|540.94|544.44|540.94|544.44|540.94|0
1646976680000|2022-03-11 05:31:20|544.55|541.05|544.55|541.05|544.55|541.05|544.55|541.05|0
1646976690000|2022-03-11 05:31:30|544.66|541.16|544.77|541.27|544.77|541.27|544.66|541.16|0
1646976700000|2022-03-11 05:31:40|544.66|541.16|544.66|541.16|544.66|541.16|544.44|540.94|0
1646976710000|2022-03-11 05:31:50|544.88|541.38|544.77|541.27|544.88|541.38|544.77|541.27|0
1646976720000|2022-03-11 05:32:00|544.66|541.16|545.32|541.82|545.32|541.82|544.66|541.16|0
1646976730000|2022-03-11 05:32:10|545.21|541.71|545.1|541.6|545.21|541.71|545.1|541.6|0
1646976740000|2022-03-11 05:32:20|545.21|541.71|545.32|541.82|545.32|541.82|545.21|541.71|0
1646976750000|2022-03-11 05:32:30|545.1|541.6|544.22|540.72|545.21|541.71|544.22|540.72|0
1646976760000|2022-03-11 05:32:40|544.12|540.62|544|540.5|544.12|540.62|544|540.5|0
1646976770000|2022-03-11 05:32:50|543.78|540.28|544.34|540.84|544.44|540.94|543.78|540.28|0
1646976780000|2022-03-11 05:33:00|544.22|540.72|544|540.5|544.22|540.72|543.9|540.4|0
1646976790000|2022-03-11 05:33:10|543.78|540.28|543.68|540.18|543.78|540.28|543.68|540.18|0
1646976800000|2022-03-11 05:33:20|543.56|540.06|543.35|539.85|543.68|540.18|543.35|539.85|0
1646976810000|2022-03-11 05:33:30|543.13|539.63|542.69|539.19|543.13|539.63|542.69|539.19|0
1646976840000|2022-03-11 05:34:00|542.58|539.08|541.81|538.31|542.58|539.08|541.59|538.09|0
1646976850000|2022-03-11 05:34:10|541.59|538.09|541.71|538.21|541.71|538.21|541.59|538.09|0
1646976860000|2022-03-11 05:34:20|541.81|538.31|541.59|538.09|541.81|538.31|541.59|538.09|0
1646976870000|2022-03-11 05:34:30|541.38|537.88|541.59|538.09|541.59|538.09|541.38|537.88|0
1646976880000|2022-03-11 05:34:40|541.38|537.88|541.16|537.66|541.38|537.88|541.05|537.55|0
1646976890000|2022-03-11 05:34:50|541.38|537.88|541.27|537.77|541.38|537.88|541.16|537.66|0
1646976900000|2022-03-11 05:35:00|541.16|537.66|541.59|538.09|541.59|538.09|541.16|537.66|0
1646976910000|2022-03-11 05:35:10|541.71|538.21|541.81|538.31|541.81|538.31|541.59|538.09|0
1646976920000|2022-03-11 05:35:20|541.59|538.09|541.71|538.21|541.71|538.21|541.49|537.99|0
1646976930000|2022-03-11 05:35:30|541.81|538.31|541.81|538.31|541.81|538.31|541.81|538.31|0
1646976940000|2022-03-11 05:35:40|541.71|538.21|541.71|538.21|541.71|538.21|541.71|538.21|0
1646976950000|2022-03-11 05:35:50|541.59|538.09|541.93|538.43|542.03|538.53|541.59|538.09|0
1646976960000|2022-03-11 05:36:00|542.03|538.53|541.81|538.31|542.25|538.75|541.81|538.31|0
1646976970000|2022-03-11 05:36:10|541.93|538.43|541.59|538.09|541.93|538.43|541.59|538.09|0
1646976980000|2022-03-11 05:36:20|541.71|538.21|542.03|538.53|542.03|538.53|541.71|538.21|0
1646976990000|2022-03-11 05:36:30|542.14|538.64|542.03|538.53|542.14|538.64|542.03|538.53|0
1646977000000|2022-03-11 05:36:40|541.81|538.31|541.81|538.31|542.03|538.53|541.81|538.31|0
1646977020000|2022-03-11 05:37:00|541.59|538.09|541.59|538.09|541.59|538.09|541.59|538.09|0
1646977040000|2022-03-11 05:37:20|541.49|537.99|541.16|537.66|541.49|537.99|541.16|537.66|0
1646977050000|2022-03-11 05:37:30|540.94|537.44|540.83|537.33|540.94|537.44|540.83|537.33|0
1646977060000|2022-03-11 05:37:40|540.72|537.22|540.94|537.44|540.94|537.44|540.72|537.22|0
1646977070000|2022-03-11 05:37:50|540.72|537.22|539.84|536.34|540.72|537.22|539.84|536.34|0
1646977080000|2022-03-11 05:38:00|539.63|536.13|539.63|536.13|539.63|536.13|539.63|536.13|0
1646977090000|2022-03-11 05:38:10|539.41|535.91|538.75|535.25|539.41|535.91|538.75|535.25|0
1646977100000|2022-03-11 05:38:20|538.65|535.15|538.43|534.93|538.65|535.15|538.43|534.93|0
1646977110000|2022-03-11 05:38:30|538.53|535.03|538.32|534.82|538.53|535.03|538.32|534.82|0
1646977120000|2022-03-11 05:38:40|537.88|534.38|537.44|533.94|537.88|534.38|537.44|533.94|0
1646977130000|2022-03-11 05:38:50|537.56|534.06|537.56|534.06|537.56|534.06|537.56|534.06|0
1646977140000|2022-03-11 05:39:00|537.44|533.94|535.7|532.2|537.44|533.94|535.7|532.2|0
1646977150000|2022-03-11 05:39:10|536.25|532.75|536.13|532.63|536.25|532.75|535.81|532.31|0
1646977160000|2022-03-11 05:39:20|536.25|532.75|536.57|533.07|536.68|533.18|536.25|532.75|0
1646977170000|2022-03-11 05:39:30|536.35|532.85|537.01|533.51|537.01|533.51|536.35|532.85|0
1646977180000|2022-03-11 05:39:40|537.22|533.72|537.01|533.51|537.22|533.72|536.79|533.29|0
1646977190000|2022-03-11 05:39:50|536.9|533.4|535.92|532.42|536.9|533.4|535.92|532.42|0
1646977200000|2022-03-11 05:40:00|536.57|533.07|536.13|532.63|536.57|533.07|536.03|532.53|0
1646977210000|2022-03-11 05:40:10|535.81|532.31|536.35|532.85|536.35|532.85|535.81|532.31|0
1646977220000|2022-03-11 05:40:20|536.13|532.63|535.7|532.2|536.13|532.63|535.7|532.2|0
1646977230000|2022-03-11 05:40:30|535.92|532.42|535.81|532.31|535.92|532.42|535.81|532.31|0
1646977240000|2022-03-11 05:40:40|535.7|532.2|535.81|532.31|536.35|532.85|535.7|532.2|0
1646977250000|2022-03-11 05:40:50|535.92|532.42|536.13|532.63|536.13|532.63|535.92|532.42|0
1646977260000|2022-03-11 05:41:00|536.25|532.75|536.13|532.63|536.35|532.85|536.13|532.63|0
1646977270000|2022-03-11 05:41:10|536.35|532.85|536.68|533.18|536.68|533.18|536.25|532.75|0
1646977280000|2022-03-11 05:41:20|536.9|533.4|537.12|533.62|537.12|533.62|536.9|533.4|0
1646977290000|2022-03-11 05:41:30|537.01|533.51|537.22|533.72|537.22|533.72|537.01|533.51|0
1646977300000|2022-03-11 05:41:40|537.66|534.16|537.66|534.16|537.88|534.38|537.66|534.16|0
1646977310000|2022-03-11 05:41:50|537.56|534.06|537.56|534.06|537.56|534.06|537.56|534.06|0
1646977320000|2022-03-11 05:42:00|537.44|533.94|537.22|533.72|537.44|533.94|537.22|533.72|0
1646977330000|2022-03-11 05:42:10|537.44|533.94|537.34|533.84|537.44|533.94|537.22|533.72|0
1646977340000|2022-03-11 05:42:20|537.44|533.94|537.44|533.94|537.44|533.94|537.44|533.94|0
1646977350000|2022-03-11 05:42:30|537.22|533.72|537.12|533.62|537.22|533.72|537.12|533.62|0
1646977360000|2022-03-11 05:42:40|537.22|533.72|537.34|533.84|537.44|533.94|537.22|533.72|0
1646977370000|2022-03-11 05:42:50|537.22|533.72|537.44|533.94|537.44|533.94|537.22|533.72|0
1646977380000|2022-03-11 05:43:00|537.66|534.16|537.88|534.38|537.88|534.38|537.66|534.16|0
1646977410000|2022-03-11 05:43:30|537.66|534.16|537.22|533.72|537.66|534.16|537.22|533.72|0
1646977420000|2022-03-11 05:43:40|537.01|533.51|537|533.5|537.01|533.51|537|533.5|0
1646977430000|2022-03-11 05:43:50|537.22|533.72|537.22|533.72|537.22|533.72|537|533.5|0
1646977440000|2022-03-11 05:44:00|537.44|533.94|537.34|533.84|537.66|534.16|537.34|533.84|0
1646977450000|2022-03-11 05:44:10|537.44|533.94|537.66|534.16|537.77|534.27|537.44|533.94|0
1646977460000|2022-03-11 05:44:20|537.44|533.94|537.44|533.94|537.44|533.94|537.44|533.94|0
1646977470000|2022-03-11 05:44:30|537.55|534.05|537.66|534.16|537.66|534.16|537.55|534.05|0
1646977480000|2022-03-11 05:44:40|537.55|534.05|537.44|533.94|537.55|534.05|537.44|533.94|0
1646977490000|2022-03-11 05:44:50|537.55|534.05|537.88|534.38|537.88|534.38|537.55|534.05|0
1646977510000|2022-03-11 05:45:10|537.66|534.16|537.77|534.27|537.77|534.27|537.66|534.16|0
1646977520000|2022-03-11 05:45:20|537.66|534.16|537.66|534.16|537.66|534.16|537.66|534.16|0
1646977530000|2022-03-11 05:45:30|537.77|534.27|537.66|534.16|537.77|534.27|537.66|534.16|0
1646977540000|2022-03-11 05:45:40|537.77|534.27|537.88|534.38|537.88|534.38|537.66|534.16|0
1646977550000|2022-03-11 05:45:50|537.66|534.16|537.66|534.16|537.66|534.16|537.66|534.16|0
1646977560000|2022-03-11 05:46:00|537.44|533.94|537.34|533.84|537.66|534.16|537.34|533.84|0
1646977570000|2022-03-11 05:46:10|536.79|533.29|537.44|533.94|537.44|533.94|536.79|533.29|0
1646977580000|2022-03-11 05:46:20|537.34|533.84|537.34|533.84|537.34|533.84|537.34|533.84|0
1646977590000|2022-03-11 05:46:30|537.22|533.72|537.22|533.72|537.22|533.72|537.22|533.72|0
1646977600000|2022-03-11 05:46:40|537|533.5|536.79|533.29|537|533.5|536.79|533.29|0
1646977610000|2022-03-11 05:46:50|536.68|533.18|536.57|533.07|536.79|533.29|536.57|533.07|0
1646977620000|2022-03-11 05:47:00|536.46|532.96|536.57|533.07|536.57|533.07|536.46|532.96|0
1646977630000|2022-03-11 05:47:10|536.46|532.96|536.35|532.85|536.57|533.07|536.35|532.85|0
1646977640000|2022-03-11 05:47:20|536.57|533.07|536.46|532.96|536.57|533.07|536.46|532.96|0
1646977650000|2022-03-11 05:47:30|536.57|533.07|536.57|533.07|536.57|533.07|536.57|533.07|0
1646977660000|2022-03-11 05:47:40|536.35|532.85|536.35|532.85|536.35|532.85|536.35|532.85|0
1646977670000|2022-03-11 05:47:50|536.13|532.63|536.13|532.63|536.13|532.63|536.13|532.63|0
1646977680000|2022-03-11 05:48:00|536.35|532.85|536.35|532.85|536.35|532.85|536.35|532.85|0
1646977690000|2022-03-11 05:48:10|536.57|533.07|536.35|532.85|536.57|533.07|536.35|532.85|0
1646977700000|2022-03-11 05:48:20|536.13|532.63|536.13|532.63|536.13|532.63|536.13|532.63|0
1646977710000|2022-03-11 05:48:30|535.91|532.41|535.91|532.41|535.91|532.41|535.91|532.41|0
1646977720000|2022-03-11 05:48:40|535.48|531.98|535.48|531.98|535.48|531.98|535.48|531.98|0
1646977730000|2022-03-11 05:48:50|535.7|532.2|535.48|531.98|535.7|532.2|535.48|531.98|0
1646977740000|2022-03-11 05:49:00|535.59|532.09|535.48|531.98|535.59|532.09|535.48|531.98|0
1646977750000|2022-03-11 05:49:10|535.59|532.09|535.91|532.41|536.13|532.63|535.59|532.09|0
1646977760000|2022-03-11 05:49:20|535.7|532.2|535.48|531.98|535.7|532.2|535.48|531.98|0
1646977780000|2022-03-11 05:49:40|535.26|531.76|535.26|531.76|535.26|531.76|535.26|531.76|0
1646977790000|2022-03-11 05:49:50|535.48|531.98|535.7|532.2|535.7|532.2|535.48|531.98|0
1646977800000|2022-03-11 05:50:00|535.48|531.98|535.48|531.98|535.48|531.98|535.26|531.76|0
1646977810000|2022-03-11 05:50:10|535.91|532.41|535.91|532.41|536.13|532.63|535.91|532.41|0
1646977820000|2022-03-11 05:50:20|535.7|532.2|535.91|532.41|535.91|532.41|535.59|532.09|0
1646977830000|2022-03-11 05:50:30|535.81|532.31|535.7|532.2|535.81|532.31|535.7|532.2|0
1646977840000|2022-03-11 05:50:40|535.48|531.98|535.7|532.2|535.7|532.2|535.48|531.98|0
1646977850000|2022-03-11 05:50:50|535.81|532.31|535.48|531.98|535.81|532.31|535.48|531.98|0
1646977860000|2022-03-11 05:51:00|535.04|531.54|535.37|531.87|535.48|531.98|535.04|531.54|0
1646977870000|2022-03-11 05:51:10|535.15|531.65|535.04|531.54|535.15|531.65|535.04|531.54|0
1646977880000|2022-03-11 05:51:20|534.94|531.44|534.82|531.32|534.94|531.44|534.82|531.32|0
1646977890000|2022-03-11 05:51:30|534.61|531.11|534.39|530.89|534.61|531.11|534.39|530.89|0
1646977900000|2022-03-11 05:51:40|534.17|530.67|533.95|530.45|534.17|530.67|533.95|530.45|0
1646977910000|2022-03-11 05:51:50|533.74|530.24|532.87|529.37|533.74|530.24|532.87|529.37|0
1646977920000|2022-03-11 05:52:00|532.43|528.93|533.3|529.8|533.3|529.8|532.21|528.71|0
1646977930000|2022-03-11 05:52:10|533.52|530.02|534.17|530.67|534.17|530.67|533.52|530.02|0
1646977940000|2022-03-11 05:52:20|534.07|530.57|534.17|530.67|534.17|530.67|534.07|530.57|0
1646977950000|2022-03-11 05:52:30|534.07|530.57|534.17|530.67|534.17|530.67|534.07|530.57|0
1646977960000|2022-03-11 05:52:40|534.28|530.78|534.28|530.78|534.28|530.78|534.17|530.67|0
1646977970000|2022-03-11 05:52:50|534.07|530.57|533.95|530.45|534.17|530.67|533.95|530.45|0
1646977980000|2022-03-11 05:53:00|534.17|530.67|534.17|530.67|534.17|530.67|534.07|530.57|0
1646977990000|2022-03-11 05:53:10|534.28|530.78|534.39|530.89|534.39|530.89|534.28|530.78|0
1646978000000|2022-03-11 05:53:20|534.28|530.78|534.39|530.89|534.39|530.89|534.17|530.67|0
1646978010000|2022-03-11 05:53:30|534.61|531.11|534.5|531|534.61|531.11|534.39|530.89|0
1646978020000|2022-03-11 05:53:40|534.61|531.11|534.61|531.11|534.61|531.11|534.28|530.78|0
1646978030000|2022-03-11 05:53:50|534.39|530.89|534.5|531|534.61|531.11|534.39|530.89|0
1646978040000|2022-03-11 05:54:00|534.39|530.89|534.39|530.89|534.39|530.89|534.28|530.78|0
1646978050000|2022-03-11 05:54:10|534.17|530.67|534.39|530.89|534.39|530.89|534.17|530.67|0
1646978060000|2022-03-11 05:54:20|534.28|530.78|534.28|530.78|534.28|530.78|534.17|530.67|0
1646978070000|2022-03-11 05:54:30|533.95|530.45|533.95|530.45|533.95|530.45|533.95|530.45|0
1646978080000|2022-03-11 05:54:40|533.73|530.23|533.95|530.45|533.95|530.45|533.73|530.23|0
1646978090000|2022-03-11 05:54:50|533.73|530.23|532.54|529.04|533.73|530.23|532.54|529.04|0
1646978100000|2022-03-11 05:55:00|531.89|528.39|531.78|528.28|531.89|528.39|531.67|528.17|0
1646978110000|2022-03-11 05:55:10|531.56|528.06|530.69|527.19|531.78|528.28|530.69|527.19|0
1646978120000|2022-03-11 05:55:20|530.91|527.41|531.13|527.63|531.13|527.63|530.91|527.41|0
1646978130000|2022-03-11 05:55:30|531.34|527.84|531.13|527.63|531.34|527.84|531.13|527.63|0
1646978140000|2022-03-11 05:55:40|531.02|527.52|531.24|527.74|531.24|527.74|530.91|527.41|0
1646978150000|2022-03-11 05:55:50|531.34|527.84|530.91|527.41|531.34|527.84|530.69|527.19|0
1646978160000|2022-03-11 05:56:00|530.69|527.19|530.69|527.19|530.8|527.3|530.69|527.19|0
1646978170000|2022-03-11 05:56:10|530.91|527.41|530.91|527.41|530.91|527.41|530.91|527.41|0
1646978180000|2022-03-11 05:56:20|530.69|527.19|530.8|527.3|530.8|527.3|530.69|527.19|0
1646978190000|2022-03-11 05:56:30|530.69|527.19|530.69|527.19|530.8|527.3|530.69|527.19|0
1646978200000|2022-03-11 05:56:40|530.8|527.3|530.47|526.97|530.91|527.41|530.47|526.97|0
1646978210000|2022-03-11 05:56:50|530.8|527.3|530.91|527.41|530.91|527.41|530.8|527.3|0
1646978220000|2022-03-11 05:57:00|531.02|527.52|530.59|527.09|531.02|527.52|530.59|527.09|0
1646978230000|2022-03-11 05:57:10|530.47|526.97|530.15|526.65|530.47|526.97|530.15|526.65|0
1646978240000|2022-03-11 05:57:20|530.04|526.54|530.26|526.76|530.26|526.76|530.04|526.54|0
1646978250000|2022-03-11 05:57:30|529.94|526.44|529.39|525.89|529.94|526.44|529.39|525.89|0
1646978260000|2022-03-11 05:57:40|529.61|526.11|529.39|525.89|529.61|526.11|529.39|525.89|0
1646978270000|2022-03-11 05:57:50|529.17|525.67|528.95|525.45|529.17|525.67|528.95|525.45|0
1646978280000|2022-03-11 05:58:00|528.74|525.24|528.95|525.45|528.95|525.45|528.74|525.24|0
1646978290000|2022-03-11 05:58:10|528.52|525.02|528.52|525.02|528.63|525.13|528.42|524.92|0
1646978300000|2022-03-11 05:58:20|528.63|525.13|528.52|525.02|528.63|525.13|528.52|525.02|0
1646978310000|2022-03-11 05:58:30|528.42|524.92|528.85|525.35|528.85|525.35|528.3|524.8|0
1646978320000|2022-03-11 05:58:40|528.74|525.24|528.52|525.02|528.74|525.24|528.52|525.02|0
1646978330000|2022-03-11 05:58:50|528.42|524.92|528.42|524.92|528.52|525.02|528.3|524.8|0
1646978340000|2022-03-11 05:59:00|528.3|524.8|528.42|524.92|528.42|524.92|528.3|524.8|0
1646978350000|2022-03-11 05:59:10|528.2|524.7|528.85|525.35|528.85|525.35|528.2|524.7|0
1646978360000|2022-03-11 05:59:20|529.07|525.57|529.07|525.57|529.07|525.57|528.95|525.45|0
1646978370000|2022-03-11 05:59:30|528.95|525.45|529.17|525.67|529.17|525.67|528.95|525.45|0
1646978380000|2022-03-11 05:59:40|529.39|525.89|530.26|526.76|530.26|526.76|529.39|525.89|0
1646978390000|2022-03-11 05:59:50|530.04|526.54|530.47|526.97|530.59|527.09|530.04|526.54|0
1646978400000|2022-03-11 06:00:00|530.69|527.19|531.56|528.06|531.56|528.06|530.69|527.19|0
1646978410000|2022-03-11 06:00:10|531.34|527.84|531.78|528.28|532.21|528.71|531.34|527.84|0
1646978420000|2022-03-11 06:00:20|532.21|528.71|532.65|529.15|532.65|529.15|532.21|528.71|0
1646978430000|2022-03-11 06:00:30|532.54|529.04|531.56|528.06|532.54|529.04|531.56|528.06|0
1646978440000|2022-03-11 06:00:40|531.89|528.39|531.78|528.28|531.89|528.39|531.78|528.28|0
1646978450000|2022-03-11 06:00:50|531.56|528.06|531.78|528.28|531.78|528.28|531.56|528.06|0
1646978460000|2022-03-11 06:01:00|531.99|528.49|532.21|528.71|532.32|528.82|531.99|528.49|0
1646978470000|2022-03-11 06:01:10|532.32|528.82|532.32|528.82|532.32|528.82|532.32|528.82|0
1646978480000|2022-03-11 06:01:20|531.99|528.49|530.91|527.41|531.99|528.49|530.91|527.41|0
1646978490000|2022-03-11 06:01:30|530.47|526.97|530.26|526.76|530.47|526.97|530.26|526.76|0
1646978500000|2022-03-11 06:01:40|530.04|526.54|530.04|526.54|530.04|526.54|530.04|526.54|0
1646978510000|2022-03-11 06:01:50|531.45|527.95|530.59|527.09|531.45|527.95|530.59|527.09|0
1646978520000|2022-03-11 06:02:00|530.47|526.97|530.69|527.19|530.69|527.19|530.15|526.65|0
1646978530000|2022-03-11 06:02:10|530.26|526.76|530.26|526.76|530.91|527.41|530.26|526.76|0
1646978540000|2022-03-11 06:02:20|530.15|526.65|530.15|526.65|530.25|526.75|530.15|526.65|0
1646978550000|2022-03-11 06:02:30|530.25|526.75|530.25|526.75|530.37|526.87|530.25|526.75|0
1646978560000|2022-03-11 06:02:40|530.15|526.65|529.82|526.32|530.15|526.65|529.82|526.32|0
1646978570000|2022-03-11 06:02:50|529.17|525.67|529.17|525.67|529.39|525.89|529.17|525.67|0
1646978580000|2022-03-11 06:03:00|528.95|525.45|528.52|525.02|528.95|525.45|528.52|525.02|0
1646978590000|2022-03-11 06:03:10|528.63|525.13|528.63|525.13|528.63|525.13|528.52|525.02|0
1646978600000|2022-03-11 06:03:20|528.74|525.24|528.85|525.35|528.95|525.45|528.74|525.24|0
1646978610000|2022-03-11 06:03:30|528.95|525.45|528.52|525.02|528.95|525.45|528.52|525.02|0
1646978620000|2022-03-11 06:03:40|528.63|525.13|528.52|525.02|528.63|525.13|528.52|525.02|0
1646978630000|2022-03-11 06:03:50|528.3|524.8|527.87|524.37|528.3|524.8|527.87|524.37|0
1646978650000|2022-03-11 06:04:10|527.65|524.15|527.33|523.83|527.65|524.15|527.11|523.61|0
1646978660000|2022-03-11 06:04:20|527.44|523.94|527.33|523.83|527.44|523.94|527.33|523.83|0
1646978670000|2022-03-11 06:04:30|526.68|523.18|526.68|523.18|526.68|523.18|526.57|523.07|0
1646978680000|2022-03-11 06:04:40|526.47|522.97|525.92|522.42|526.47|522.97|525.92|522.42|0
1646978690000|2022-03-11 06:04:50|525.57|522.77|525.79|522.99|525.79|522.99|525.57|522.77|0
1646978700000|2022-03-11 06:05:00|526|523.2|526.22|523.42|526.44|523.64|526|523.2|0
1646978710000|2022-03-11 06:05:10|526.33|523.53|525.9|523.1|526.33|523.53|525.9|523.1|0
1646978720000|2022-03-11 06:05:20|525.57|522.77|525.79|522.99|525.79|522.99|525.57|522.77|0
1646978730000|2022-03-11 06:05:30|525.68|522.88|525.57|522.77|525.79|522.99|525.57|522.77|0
1646978750000|2022-03-11 06:05:50|525.79|522.99|525.79|522.99|525.79|522.99|525.79|522.99|0
1646978760000|2022-03-11 06:06:00|525.57|522.77|525.79|522.99|525.79|522.99|525.47|522.67|0
1646978770000|2022-03-11 06:06:10|526|523.2|525.9|523.1|526|523.2|525.9|523.1|0
1646978780000|2022-03-11 06:06:20|525.79|522.99|525.68|522.88|525.79|522.99|525.68|522.88|0
1646978790000|2022-03-11 06:06:30|525.47|522.67|524.82|522.02|525.47|522.67|524.7|521.9|0
1646978800000|2022-03-11 06:06:40|524.92|522.12|525.14|522.34|525.35|522.55|524.92|522.12|0
1646978810000|2022-03-11 06:06:50|525.35|522.55|525.14|522.34|525.35|522.55|525.14|522.34|0
1646978820000|2022-03-11 06:07:00|525.35|522.55|524.7|521.9|525.35|522.55|524.7|521.9|0
1646978830000|2022-03-11 06:07:10|524.6|521.8|524.27|521.47|524.6|521.8|524.27|521.47|0
1646978840000|2022-03-11 06:07:20|523.84|521.04|523.41|520.61|523.84|521.04|523.41|520.61|0
1646978850000|2022-03-11 06:07:30|523.52|520.72|523.73|520.93|523.84|521.04|523.41|520.61|0
1646978860000|2022-03-11 06:07:40|523.62|520.82|523.62|520.82|523.62|520.82|523.62|520.82|0
1646978870000|2022-03-11 06:07:50|523.52|520.72|523.52|520.72|523.52|520.72|523.19|520.39|0
1646978880000|2022-03-11 06:08:00|523.41|520.61|523.84|521.04|523.84|521.04|523.41|520.61|0
1646978890000|2022-03-11 06:08:10|524.05|521.25|524.6|521.8|524.7|521.9|524.05|521.25|0
1646978900000|2022-03-11 06:08:20|525.14|522.34|525.14|522.34|525.25|522.45|524.92|522.12|0
1646978910000|2022-03-11 06:08:30|525.25|522.45|525.25|522.45|525.25|522.45|525.25|522.45|0
1646978920000|2022-03-11 06:08:40|525.57|522.77|525.35|522.55|525.57|522.77|525.35|522.55|0
1646978930000|2022-03-11 06:08:50|525.25|522.45|525.35|522.55|525.35|522.55|525.25|522.45|0
1646978940000|2022-03-11 06:09:00|525.14|522.34|524.6|521.8|525.14|522.34|524.6|521.8|0
1646978950000|2022-03-11 06:09:10|524.7|521.9|524.92|522.12|524.92|522.12|524.7|521.9|0
1646978960000|2022-03-11 06:09:20|524.82|522.02|524.7|521.9|524.82|522.02|524.49|521.69|0
1646978970000|2022-03-11 06:09:30|524.6|521.8|524.7|521.9|524.7|521.9|524.49|521.69|0
1646978980000|2022-03-11 06:09:40|524.49|521.69|524.49|521.69|524.6|521.8|524.49|521.69|0
1646978990000|2022-03-11 06:09:50|524.6|521.8|524.7|521.9|524.7|521.9|524.49|521.69|0
1646979000000|2022-03-11 06:10:00|524.92|522.12|524.82|522.02|525.14|522.34|524.7|521.9|0
1646979010000|2022-03-11 06:10:10|524.92|522.12|524.92|522.12|525.14|522.34|524.92|522.12|0
1646979020000|2022-03-11 06:10:20|525.14|522.34|525.35|522.55|525.35|522.55|525.14|522.34|0
1646979030000|2022-03-11 06:10:30|525.14|522.34|525.14|522.34|525.14|522.34|525.14|522.34|0
1646979040000|2022-03-11 06:10:40|524.92|522.12|525.14|522.34|525.14|522.34|524.92|522.12|0
1646979050000|2022-03-11 06:10:50|525.35|522.55|525.14|522.34|525.35|522.55|525.14|522.34|0
1646979060000|2022-03-11 06:11:00|524.92|522.12|524.7|521.9|524.92|522.12|524.7|521.9|0
1646979070000|2022-03-11 06:11:10|524.81|522.01|524.81|522.01|524.81|522.01|524.81|522.01|0
1646979080000|2022-03-11 06:11:20|524.92|522.12|524.81|522.01|524.92|522.12|524.81|522.01|0
1646979090000|2022-03-11 06:11:30|524.7|521.9|524.81|522.01|524.81|522.01|524.7|521.9|0
1646979100000|2022-03-11 06:11:40|524.92|522.12|524.81|522.01|524.92|522.12|524.81|522.01|0
1646979110000|2022-03-11 06:11:50|524.92|522.12|524.7|521.9|524.92|522.12|524.7|521.9|0
1646979120000|2022-03-11 06:12:00|524.49|521.69|524.38|521.58|524.49|521.69|524.38|521.58|0
1646979130000|2022-03-11 06:12:10|524.27|521.47|524.05|521.25|524.27|521.47|524.05|521.25|0
1646979140000|2022-03-11 06:12:20|523.95|521.15|524.05|521.25|524.05|521.25|523.95|521.15|0
1646979150000|2022-03-11 06:12:30|523.95|521.15|523.84|521.04|524.05|521.25|523.84|521.04|0
1646979160000|2022-03-11 06:12:40|523.95|521.15|523.73|520.93|523.95|521.15|523.73|520.93|0
1646979170000|2022-03-11 06:12:50|523.62|520.82|523.4|520.6|523.62|520.82|523.4|520.6|0
1646979180000|2022-03-11 06:13:00|523.52|520.72|523.19|520.39|523.52|520.72|523.19|520.39|0
1646979190000|2022-03-11 06:13:10|523.08|520.28|523.4|520.6|523.4|520.6|523.08|520.28|0
1646979200000|2022-03-11 06:13:20|523.84|521.04|523.73|520.93|523.84|521.04|523.62|520.82|0
1646979210000|2022-03-11 06:13:30|523.84|521.04|523.84|521.04|523.95|521.15|523.84|521.04|0
1646979220000|2022-03-11 06:13:40|523.95|521.15|523.95|521.15|523.95|521.15|523.84|521.04|0
1646979230000|2022-03-11 06:13:50|523.84|521.04|524.05|521.25|524.05|521.25|523.84|521.04|0
1646979240000|2022-03-11 06:14:00|523.95|521.15|524.7|521.9|524.81|522.01|523.95|521.15|0
1646979250000|2022-03-11 06:14:10|524.49|521.69|524.49|521.69|524.49|521.69|524.49|521.69|0
1646979260000|2022-03-11 06:14:20|524.27|521.47|524.49|521.69|524.49|521.69|524.05|521.25|0
1646979270000|2022-03-11 06:14:30|524.27|521.47|524.49|521.69|524.49|521.69|524.27|521.47|0
1646979280000|2022-03-11 06:14:40|524.48|521.68|524.48|521.68|524.48|521.68|524.48|521.68|0
1646979290000|2022-03-11 06:14:50|524.27|521.47|524.27|521.47|524.27|521.47|524.27|521.47|0
1646979300000|2022-03-11 06:15:00|524.05|521.25|524.27|521.47|524.27|521.47|524.05|521.25|0
1646979310000|2022-03-11 06:15:10|524.05|521.25|524.48|521.68|524.48|521.68|524.05|521.25|0
1646979320000|2022-03-11 06:15:20|524.38|521.58|524.7|521.9|524.7|521.9|524.38|521.58|0
1646979330000|2022-03-11 06:15:30|524.92|522.12|524.7|521.9|524.92|522.12|524.7|521.9|0
1646979340000|2022-03-11 06:15:40|524.81|522.01|524.7|521.9|524.81|522.01|524.7|521.9|0
1646979350000|2022-03-11 06:15:50|524.6|521.8|524.7|521.9|524.7|521.9|524.6|521.8|0
1646979360000|2022-03-11 06:16:00|524.6|521.8|524.6|521.8|524.6|521.8|524.6|521.8|0
1646979370000|2022-03-11 06:16:10|524.48|521.68|524.48|521.68|524.48|521.68|524.48|521.68|0
1646979380000|2022-03-11 06:16:20|524.27|521.47|524.7|521.9|524.7|521.9|524.27|521.47|0
1646979390000|2022-03-11 06:16:30|524.81|522.01|524.81|522.01|524.81|522.01|524.7|521.9|0
1646979400000|2022-03-11 06:16:40|524.92|522.12|524.81|522.01|524.92|522.12|524.7|521.9|0
1646979410000|2022-03-11 06:16:50|524.92|522.12|524.7|521.9|524.92|522.12|524.7|521.9|0
1646979420000|2022-03-11 06:17:00|524.81|522.01|524.81|522.01|524.92|522.12|524.81|522.01|0
1646979430000|2022-03-11 06:17:10|524.92|522.12|524.92|522.12|524.92|522.12|524.92|522.12|0
1646979450000|2022-03-11 06:17:30|524.81|522.01|525.13|522.33|525.13|522.33|524.81|522.01|0
1646979470000|2022-03-11 06:17:50|525.03|522.23|525.13|522.33|525.13|522.33|525.03|522.23|0
1646979480000|2022-03-11 06:18:00|524.92|522.12|524.92|522.12|524.92|522.12|524.92|522.12|0
1646979490000|2022-03-11 06:18:10|524.81|522.01|524.05|521.25|524.81|522.01|524.05|521.25|0
1646979500000|2022-03-11 06:18:20|524.16|521.36|524.16|521.36|524.27|521.47|524.05|521.25|0
1646979510000|2022-03-11 06:18:30|524.05|521.25|523.95|521.15|524.05|521.25|523.95|521.15|0
1646979520000|2022-03-11 06:18:40|523.84|521.04|522.97|520.17|523.84|521.04|522.97|520.17|0
1646979530000|2022-03-11 06:18:50|522.75|519.95|522.54|519.74|522.75|519.95|522.54|519.74|0
1646979540000|2022-03-11 06:19:00|522.32|519.52|522.11|519.31|522.32|519.52|522.11|519.31|0
1646979550000|2022-03-11 06:19:10|522.32|519.52|522.54|519.74|522.54|519.74|522.32|519.52|0
1646979560000|2022-03-11 06:19:20|522.75|519.95|523.19|520.39|523.19|520.39|522.75|519.95|0
1646979570000|2022-03-11 06:19:30|522.97|520.17|522.65|519.85|522.97|520.17|522.65|519.85|0
1646979580000|2022-03-11 06:19:40|522.75|519.95|522.97|520.17|522.97|520.17|522.75|519.95|0
1646979590000|2022-03-11 06:19:50|523.19|520.39|523.4|520.6|523.4|520.6|523.19|520.39|0
1646979600000|2022-03-11 06:20:00|523.08|520.28|522.87|520.07|523.08|520.28|522.75|519.95|0
1646979610000|2022-03-11 06:20:10|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1646979620000|2022-03-11 06:20:20|522.97|520.17|522.75|519.95|522.97|520.17|522.75|519.95|0
1646979630000|2022-03-11 06:20:30|523.08|520.28|522.97|520.17|523.08|520.28|522.87|520.07|0
1646979640000|2022-03-11 06:20:40|522.87|520.07|522.97|520.17|522.97|520.17|522.75|519.95|0
1646979650000|2022-03-11 06:20:50|522.75|519.95|522.75|519.95|522.87|520.07|522.75|519.95|0
1646979660000|2022-03-11 06:21:00|522.87|520.07|522.97|520.17|523.08|520.28|522.87|520.07|0
1646979670000|2022-03-11 06:21:10|523.08|520.28|523.08|520.28|523.08|520.28|522.97|520.17|0
1646979680000|2022-03-11 06:21:20|522.97|520.17|523.08|520.28|523.08|520.28|522.97|520.17|0
1646979690000|2022-03-11 06:21:30|522.97|520.17|522.97|520.17|523.08|520.28|522.97|520.17|0
1646979700000|2022-03-11 06:21:40|522.75|519.95|522.87|520.07|522.87|520.07|522.75|519.95|0
1646979710000|2022-03-11 06:21:50|522.97|520.17|523.08|520.28|523.08|520.28|522.97|520.17|0
1646979720000|2022-03-11 06:22:00|522.97|520.17|522.97|520.17|523.08|520.28|522.97|520.17|0
1646979730000|2022-03-11 06:22:10|522.87|520.07|523.19|520.39|523.19|520.39|522.87|520.07|0
1646979740000|2022-03-11 06:22:20|523.3|520.5|523.19|520.39|523.3|520.5|523.19|520.39|0
1646979750000|2022-03-11 06:22:30|523.3|520.5|523.3|520.5|523.3|520.5|523.3|520.5|0
1646979760000|2022-03-11 06:22:40|523.4|520.6|523.62|520.82|523.62|520.82|523.3|520.5|0
1646979770000|2022-03-11 06:22:50|523.51|520.71|523.4|520.6|523.51|520.71|523.4|520.6|0
1646979780000|2022-03-11 06:23:00|523.95|521.15|523.95|521.15|523.95|521.15|523.95|521.15|0
1646979790000|2022-03-11 06:23:10|524.05|521.25|524.05|521.25|524.05|521.25|523.83|521.03|0
1646979800000|2022-03-11 06:23:20|524.16|521.36|524.7|521.9|524.7|521.9|524.16|521.36|0
1646979810000|2022-03-11 06:23:30|524.48|521.68|524.48|521.68|524.7|521.9|524.48|521.68|0
1646979820000|2022-03-11 06:23:40|524.59|521.79|524.48|521.68|524.59|521.79|524.48|521.68|0
1646979830000|2022-03-11 06:23:50|524.7|521.9|524.91|522.11|524.91|522.11|524.7|521.9|0
1646979840000|2022-03-11 06:24:00|524.7|521.9|524.7|521.9|524.7|521.9|524.7|521.9|0
1646979850000|2022-03-11 06:24:10|524.91|522.11|524.91|522.11|524.91|522.11|524.91|522.11|0
1646979860000|2022-03-11 06:24:20|525.13|522.33|525.13|522.33|525.13|522.33|525.13|522.33|0
1646979870000|2022-03-11 06:24:30|524.91|522.11|524.91|522.11|524.91|522.11|524.81|522.01|0
1646979890000|2022-03-11 06:24:50|525.03|522.23|524.91|522.11|525.03|522.23|524.91|522.11|0
1646979900000|2022-03-11 06:25:00|524.81|522.01|524.7|521.9|524.81|522.01|524.48|521.68|0
1646979910000|2022-03-11 06:25:10|524.91|522.11|524.91|522.11|524.91|522.11|524.91|522.11|0
1646979920000|2022-03-11 06:25:20|524.27|521.47|524.27|521.47|524.27|521.47|524.27|521.47|0
1646979940000|2022-03-11 06:25:40|524.05|521.25|524.05|521.25|524.05|521.25|524.05|521.25|0
1646979950000|2022-03-11 06:25:50|524.27|521.47|524.05|521.25|524.38|521.58|524.05|521.25|0
1646979960000|2022-03-11 06:26:00|523.83|521.03|524.05|521.25|524.05|521.25|523.83|521.03|0
1646979970000|2022-03-11 06:26:10|524.27|521.47|524.27|521.47|524.27|521.47|524.27|521.47|0
1646979980000|2022-03-11 06:26:20|524.16|521.36|524.05|521.25|524.16|521.36|524.05|521.25|0
1646980000000|2022-03-11 06:26:40|523.95|521.15|523.83|521.03|523.95|521.15|523.62|520.82|0
1646980010000|2022-03-11 06:26:50|523.62|520.82|524.05|521.25|524.05|521.25|523.62|520.82|0
1646980020000|2022-03-11 06:27:00|523.83|521.03|523.83|521.03|523.83|521.03|523.83|521.03|0
1646980030000|2022-03-11 06:27:10|524.05|521.25|524.05|521.25|524.05|521.25|524.05|521.25|0
1646980040000|2022-03-11 06:27:20|524.26|521.46|524.26|521.46|524.59|521.79|524.16|521.36|0
1646980060000|2022-03-11 06:27:40|524.05|521.25|524.16|521.36|524.16|521.36|524.05|521.25|0
1646980070000|2022-03-11 06:27:50|524.05|521.25|523.83|521.03|524.05|521.25|523.83|521.03|0
1646980080000|2022-03-11 06:28:00|523.62|520.82|523.62|520.82|523.62|520.82|523.62|520.82|0
1646980090000|2022-03-11 06:28:10|523.73|520.93|523.62|520.82|523.73|520.93|523.62|520.82|0
1646980100000|2022-03-11 06:28:20|523.73|520.93|524.05|521.25|524.05|521.25|523.73|520.93|0
1646980110000|2022-03-11 06:28:30|523.83|521.03|524.05|521.25|524.05|521.25|523.83|521.03|0
1646980120000|2022-03-11 06:28:40|523.83|521.03|523.62|520.82|523.83|521.03|523.62|520.82|0
1646980130000|2022-03-11 06:28:50|523.4|520.6|523.51|520.71|523.51|520.71|523.4|520.6|0
1646980140000|2022-03-11 06:29:00|523.4|520.6|523.18|520.38|523.4|520.6|523.18|520.38|0
1646980150000|2022-03-11 06:29:10|522.97|520.17|522.97|520.17|522.97|520.17|522.97|520.17|0
1646980160000|2022-03-11 06:29:20|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1646980170000|2022-03-11 06:29:30|522.65|519.85|522.97|520.17|522.97|520.17|522.65|519.85|0
1646980180000|2022-03-11 06:29:40|523.18|520.38|523.18|520.38|523.3|520.5|523.18|520.38|0
1646980190000|2022-03-11 06:29:50|523.3|520.5|523.18|520.38|523.3|520.5|522.97|520.17|0
1646980200000|2022-03-11 06:30:00|523.08|520.28|523.18|520.38|523.18|520.38|522.97|520.17|0
1646980210000|2022-03-11 06:30:10|523.3|520.5|523.83|521.03|523.83|521.03|523.3|520.5|0
1646980220000|2022-03-11 06:30:20|523.73|520.93|524.16|521.36|524.16|521.36|523.73|520.93|0
1646980230000|2022-03-11 06:30:30|524.05|521.25|524.16|521.36|524.26|521.46|524.05|521.25|0
1646980240000|2022-03-11 06:30:40|524.26|521.46|524.16|521.36|524.26|521.46|524.16|521.36|0
1646980250000|2022-03-11 06:30:50|524.05|521.25|524.05|521.25|524.05|521.25|524.05|521.25|0
1646980260000|2022-03-11 06:31:00|524.16|521.36|524.05|521.25|524.16|521.36|524.05|521.25|0
1646980270000|2022-03-11 06:31:10|523.94|521.14|523.94|521.14|523.94|521.14|523.94|521.14|0
1646980280000|2022-03-11 06:31:20|523.62|520.82|523.83|521.03|523.83|521.03|523.62|520.82|0
1646980290000|2022-03-11 06:31:30|523.94|521.14|524.05|521.25|524.05|521.25|523.94|521.14|0
1646980300000|2022-03-11 06:31:40|523.94|521.14|524.26|521.46|524.38|521.58|523.94|521.14|0
1646980310000|2022-03-11 06:31:50|524.48|521.68|524.48|521.68|524.48|521.68|524.26|521.46|0
1646980320000|2022-03-11 06:32:00|524.26|521.46|524.48|521.68|524.48|521.68|524.26|521.46|0
1646980330000|2022-03-11 06:32:10|524.7|521.9|524.81|522.01|524.91|522.11|524.7|521.9|0
1646980340000|2022-03-11 06:32:20|524.7|521.9|524.7|521.9|524.81|522.01|524.7|521.9|0
1646980350000|2022-03-11 06:32:30|524.91|522.11|524.81|522.01|524.91|522.11|524.7|521.9|0
1646980360000|2022-03-11 06:32:40|524.91|522.11|524.91|522.11|524.91|522.11|524.91|522.11|0
1646980370000|2022-03-11 06:32:50|525.13|522.33|525.02|522.22|525.13|522.33|525.02|522.22|0
1646980380000|2022-03-11 06:33:00|525.13|522.33|525.13|522.33|525.13|522.33|525.02|522.22|0
1646980390000|2022-03-11 06:33:10|525.02|522.22|524.91|522.11|525.02|522.22|524.91|522.11|0
1646980400000|2022-03-11 06:33:20|525.02|522.22|524.91|522.11|525.02|522.22|524.91|522.11|0
1646980410000|2022-03-11 06:33:30|525.13|522.33|525.34|522.54|525.34|522.54|525.13|522.33|0
1646980420000|2022-03-11 06:33:40|525.24|522.44|525.34|522.54|525.34|522.54|525.24|522.44|0
1646980430000|2022-03-11 06:33:50|525.24|522.44|525.34|522.54|525.34|522.54|525.24|522.44|0
1646980440000|2022-03-11 06:34:00|525.24|522.44|525.34|522.54|525.34|522.54|525.24|522.44|0
1646980460000|2022-03-11 06:34:20|525.56|522.76|525.56|522.76|525.56|522.76|525.56|522.76|0
1646980470000|2022-03-11 06:34:30|525.89|523.09|525.78|522.98|525.89|523.09|525.78|522.98|0
1646980480000|2022-03-11 06:34:40|525.99|523.19|525.99|523.19|525.99|523.19|525.99|523.19|0
1646980490000|2022-03-11 06:34:50|526.21|523.41|526.11|523.31|526.21|523.41|525.99|523.19|0
1646980500000|2022-03-11 06:35:00|526.21|523.41|526.11|523.31|526.21|523.41|525.99|523.19|0
1646980510000|2022-03-11 06:35:10|526.21|523.41|526.43|523.63|526.43|523.63|526.21|523.41|0
1646980520000|2022-03-11 06:35:20|526.54|523.74|526.43|523.63|526.64|523.84|526.43|523.63|0
1646980530000|2022-03-11 06:35:30|526.54|523.74|526.43|523.63|526.64|523.84|526.43|523.63|0
1646980540000|2022-03-11 06:35:40|526.64|523.84|526.64|523.84|526.64|523.84|526.64|523.84|0
1646980550000|2022-03-11 06:35:50|526.54|523.74|526.11|523.31|526.76|523.96|526.11|523.31|0
1646980560000|2022-03-11 06:36:00|526.64|523.84|526.86|524.06|526.86|524.06|526.64|523.84|0
1646980570000|2022-03-11 06:36:10|526.64|523.84|526.43|523.63|526.64|523.84|526.43|523.63|0
1646980580000|2022-03-11 06:36:20|526.75|523.95|527.08|524.28|527.08|524.28|526.75|523.95|0
1646980590000|2022-03-11 06:36:30|527.29|524.49|527.08|524.28|527.29|524.49|527.08|524.28|0
1646980600000|2022-03-11 06:36:40|526.86|524.06|526.97|524.17|526.97|524.17|526.86|524.06|0
1646980610000|2022-03-11 06:36:50|526.86|524.06|527.29|524.49|527.29|524.49|526.86|524.06|0
1646980620000|2022-03-11 06:37:00|527.19|524.39|527.29|524.49|527.29|524.49|527.19|524.39|0
1646980630000|2022-03-11 06:37:10|527.51|524.71|527.51|524.71|527.51|524.71|527.51|524.71|0
1646980640000|2022-03-11 06:37:20|527.4|524.6|527.08|524.28|527.4|524.6|527.08|524.28|0
1646980650000|2022-03-11 06:37:30|526.86|524.06|526.86|524.06|526.86|524.06|526.64|523.84|0
1646980660000|2022-03-11 06:37:40|526.75|523.95|526.75|523.95|526.75|523.95|526.75|523.95|0
1646980670000|2022-03-11 06:37:50|526.64|523.84|526.64|523.84|526.75|523.95|526.64|523.84|0
1646980680000|2022-03-11 06:38:00|526.43|523.63|526.43|523.63|526.64|523.84|526.43|523.63|0
1646980690000|2022-03-11 06:38:10|526.64|523.84|526.54|523.74|526.64|523.84|526.54|523.74|0
1646980700000|2022-03-11 06:38:20|526.43|523.63|525.99|523.19|526.43|523.63|525.99|523.19|0
1646980710000|2022-03-11 06:38:30|525.89|523.09|525.78|522.98|525.89|523.09|525.78|522.98|0
1646980720000|2022-03-11 06:38:40|525.67|522.87|525.34|522.54|525.67|522.87|525.02|522.22|0
1646980730000|2022-03-11 06:38:50|525.13|522.33|525.24|522.44|525.24|522.44|525.13|522.33|0
1646980740000|2022-03-11 06:39:00|525.34|522.54|525.13|522.33|525.34|522.54|525.13|522.33|0
1646980750000|2022-03-11 06:39:10|525.02|522.22|524.81|522.01|525.02|522.22|524.81|522.01|0
1646980760000|2022-03-11 06:39:20|524.69|521.89|524.69|521.89|524.69|521.89|524.69|521.89|0
1646980770000|2022-03-11 06:39:30|524.81|522.01|524.81|522.01|524.81|522.01|524.81|522.01|0
1646980780000|2022-03-11 06:39:40|524.91|522.11|525.02|522.22|525.02|522.22|524.91|522.11|0
1646980790000|2022-03-11 06:39:50|524.81|522.01|525.02|522.22|525.02|522.22|524.81|522.01|0
1646980800000|2022-03-11 06:40:00|525.13|522.33|525.13|522.33|525.13|522.33|525.02|522.22|0
1646980810000|2022-03-11 06:40:10|524.91|522.11|524.91|522.11|524.91|522.11|524.91|522.11|0
1646980820000|2022-03-11 06:40:20|524.48|521.68|524.16|521.36|524.48|521.68|524.16|521.36|0
1646980830000|2022-03-11 06:40:30|524.04|521.24|524.04|521.24|524.04|521.24|523.83|521.03|0
1646980840000|2022-03-11 06:40:40|523.94|521.14|523.94|521.14|524.04|521.24|523.94|521.14|0
1646980850000|2022-03-11 06:40:50|523.83|521.03|523.83|521.03|523.83|521.03|523.83|521.03|0
1646980860000|2022-03-11 06:41:00|523.4|520.6|523.08|520.28|523.4|520.6|522.96|520.16|0
1646980870000|2022-03-11 06:41:10|522.96|520.16|522.86|520.06|522.96|520.16|522.75|519.95|0
1646980880000|2022-03-11 06:41:20|522.96|520.16|522.96|520.16|522.96|520.16|522.96|520.16|0
1646980890000|2022-03-11 06:41:30|523.18|520.38|522.96|520.16|523.18|520.38|522.96|520.16|0
1646980920000|2022-03-11 06:42:00|522.75|519.95|522.96|520.16|522.96|520.16|522.75|519.95|0
1646980930000|2022-03-11 06:42:10|523.18|520.38|523.18|520.38|523.18|520.38|523.18|520.38|0
1646980940000|2022-03-11 06:42:20|523.08|520.28|522.96|520.16|523.08|520.28|522.96|520.16|0
1646980950000|2022-03-11 06:42:30|523.18|520.38|522.96|520.16|523.18|520.38|522.96|520.16|0
1646980960000|2022-03-11 06:42:40|522.75|519.95|522.53|519.73|522.75|519.95|522.43|519.63|0
1646980970000|2022-03-11 06:42:50|522.43|519.63|522.53|519.73|522.53|519.73|522.43|519.63|0
1646980980000|2022-03-11 06:43:00|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1646980990000|2022-03-11 06:43:10|522.53|519.73|522.75|519.95|522.75|519.95|522.53|519.73|0
1646981000000|2022-03-11 06:43:20|522.53|519.73|522.21|519.41|522.53|519.73|522.21|519.41|0
1646981010000|2022-03-11 06:43:30|522.32|519.52|522.32|519.52|522.32|519.52|522.21|519.41|0
1646981020000|2022-03-11 06:43:40|522.21|519.41|522.86|520.06|522.86|520.06|522.21|519.41|0
1646981030000|2022-03-11 06:43:50|522.53|519.73|522.32|519.52|522.53|519.73|522.21|519.41|0
1646981040000|2022-03-11 06:44:00|522.21|519.41|522.21|519.41|522.32|519.52|522.1|519.3|0
1646981050000|2022-03-11 06:44:10|522.53|519.73|522.53|519.73|522.53|519.73|522.32|519.52|0
1646981060000|2022-03-11 06:44:20|522.43|519.63|522.53|519.73|522.53|519.73|522.31|519.51|0
1646981070000|2022-03-11 06:44:30|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1646981090000|2022-03-11 06:44:50|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1646981100000|2022-03-11 06:45:00|522.53|519.73|522.43|519.63|522.64|519.84|522.43|519.63|0
1646981110000|2022-03-11 06:45:10|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1646981120000|2022-03-11 06:45:20|522.1|519.3|522.1|519.3|522.1|519.3|522.1|519.3|0
1646981170000|2022-03-11 06:46:10|521.88|519.08|522.1|519.3|522.1|519.3|521.88|519.08|0
1646981180000|2022-03-11 06:46:20|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1646981190000|2022-03-11 06:46:30|522.75|519.95|522.64|519.84|522.75|519.95|522.64|519.84|0
1646981200000|2022-03-11 06:46:40|522.75|519.95|522.75|519.95|522.75|519.95|522.75|519.95|0
1646981220000|2022-03-11 06:47:00|522.64|519.84|523.07|520.27|523.18|520.38|522.64|519.84|0
1646981230000|2022-03-11 06:47:10|523.18|520.38|523.61|520.81|523.61|520.81|523.18|520.38|0
1646981240000|2022-03-11 06:47:20|523.39|520.59|523.83|521.03|523.83|521.03|523.39|520.59|0
1646981250000|2022-03-11 06:47:30|523.18|520.38|523.72|520.92|523.72|520.92|523.18|520.38|0
1646981260000|2022-03-11 06:47:40|523.61|520.81|523.39|520.59|523.61|520.81|523.39|520.59|0
1646981270000|2022-03-11 06:47:50|523.61|520.81|523.61|520.81|523.61|520.81|523.39|520.59|0
1646981280000|2022-03-11 06:48:00|523.83|521.03|523.39|520.59|523.94|521.14|523.39|520.59|0
1646981290000|2022-03-11 06:48:10|523.29|520.49|523.18|520.38|523.39|520.59|523.18|520.38|0
1646981300000|2022-03-11 06:48:20|523.39|520.59|523.18|520.38|523.39|520.59|523.18|520.38|0
1646981310000|2022-03-11 06:48:30|522.96|520.16|522.96|520.16|522.96|520.16|522.75|519.95|0
1646981320000|2022-03-11 06:48:40|523.18|520.38|522.96|520.16|523.18|520.38|522.96|520.16|0
1646981330000|2022-03-11 06:48:50|523.07|520.27|523.29|520.49|523.29|520.49|523.07|520.27|0
1646981340000|2022-03-11 06:49:00|523.18|520.38|522.75|519.95|523.18|520.38|522.75|519.95|0
1646981350000|2022-03-11 06:49:10|522.96|520.16|522.96|520.16|522.96|520.16|522.96|520.16|0
1646981360000|2022-03-11 06:49:20|522.75|519.95|522.86|520.06|522.96|520.16|522.75|519.95|0
1646981370000|2022-03-11 06:49:30|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1646981380000|2022-03-11 06:49:40|522.31|519.51|522.21|519.41|522.31|519.51|522.21|519.41|0
1646981390000|2022-03-11 06:49:50|522.31|519.51|522.31|519.51|522.31|519.51|522.31|519.51|0
1646981400000|2022-03-11 06:50:00|522.21|519.41|522.21|519.41|522.21|519.41|522.21|519.41|0
1646981410000|2022-03-11 06:50:10|522.31|519.51|522.96|520.16|522.96|520.16|522.31|519.51|0
1646981420000|2022-03-11 06:50:20|522.74|519.94|522.86|520.06|522.86|520.06|522.74|519.94|0
1646981430000|2022-03-11 06:50:30|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1646981440000|2022-03-11 06:50:40|522.53|519.73|522.74|519.94|522.74|519.94|522.53|519.73|0
1646981450000|2022-03-11 06:50:50|522.53|519.73|522.31|519.51|522.53|519.73|522.31|519.51|0
1646981460000|2022-03-11 06:51:00|522.43|519.63|522.31|519.51|522.43|519.63|522.31|519.51|0
1646981470000|2022-03-11 06:51:10|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1646981480000|2022-03-11 06:51:20|522.31|519.51|522.43|519.63|522.43|519.63|522.31|519.51|0
1646981490000|2022-03-11 06:51:30|522.42|519.62|522.31|519.51|522.42|519.62|522.31|519.51|0
1646981510000|2022-03-11 06:51:50|522.21|519.41|522.1|519.3|522.21|519.41|522.1|519.3|0
1646981520000|2022-03-11 06:52:00|522.31|519.51|522.53|519.73|522.53|519.73|522.31|519.51|0
1646981530000|2022-03-11 06:52:10|522.64|519.84|522.74|519.94|522.74|519.94|522.64|519.84|0
1646981550000|2022-03-11 06:52:30|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1646981560000|2022-03-11 06:52:40|522.74|519.94|522.53|519.73|522.74|519.94|522.53|519.73|0
1646981580000|2022-03-11 06:53:00|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1646981590000|2022-03-11 06:53:10|522.64|519.84|522.74|519.94|522.74|519.94|522.64|519.84|0
1646981600000|2022-03-11 06:53:20|522.64|519.84|522.74|519.94|522.74|519.94|522.64|519.84|0
1646981620000|2022-03-11 06:53:40|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1646981630000|2022-03-11 06:53:50|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1646981640000|2022-03-11 06:54:00|522.53|519.73|522.53|519.73|522.53|519.73|522.53|519.73|0
1646981650000|2022-03-11 06:54:10|522.64|519.84|522.21|519.41|522.64|519.84|522.21|519.41|0
1646981660000|2022-03-11 06:54:20|522.53|519.73|522.31|519.51|522.53|519.73|522.31|519.51|0
1646981700000|2022-03-11 06:55:00|522.1|519.3|522.21|519.41|522.21|519.41|522.1|519.3|0
1646981710000|2022-03-11 06:55:10|522.31|519.51|522.53|519.73|522.53|519.73|522.21|519.41|0
1646981720000|2022-03-11 06:55:20|522.64|519.84|522.64|519.84|522.64|519.84|522.64|519.84|0
1646981730000|2022-03-11 06:55:30|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1646981740000|2022-03-11 06:55:40|522.86|520.06|522.86|520.06|522.86|520.06|522.86|520.06|0
1646981750000|2022-03-11 06:55:50|522.74|519.94|522.86|520.06|522.96|520.16|522.74|519.94|0
1646981760000|2022-03-11 06:56:00|522.74|519.94|522.74|519.94|522.96|520.16|522.53|519.73|0
1646981770000|2022-03-11 06:56:10|522.64|519.84|522.53|519.73|522.74|519.94|522.53|519.73|0
1646981780000|2022-03-11 06:56:20|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1646981790000|2022-03-11 06:56:30|522.96|520.16|523.18|520.38|523.18|520.38|522.96|520.16|0
1646981800000|2022-03-11 06:56:40|523.39|520.59|523.39|520.59|523.39|520.59|523.39|520.59|0
1646981810000|2022-03-11 06:56:50|523.5|520.7|523.61|520.81|523.61|520.81|523.5|520.7|0
1646981820000|2022-03-11 06:57:00|523.72|520.92|523.82|521.02|523.82|521.02|523.72|520.92|0
1646981830000|2022-03-11 06:57:10|524.04|521.24|524.04|521.24|524.04|521.24|524.04|521.24|0
1646981840000|2022-03-11 06:57:20|523.82|521.02|524.04|521.24|524.04|521.24|523.82|521.02|0
1646981850000|2022-03-11 06:57:30|523.94|521.14|524.04|521.24|524.04|521.24|523.94|521.14|0
1646981860000|2022-03-11 06:57:40|524.15|521.35|523.72|520.92|524.15|521.35|523.72|520.92|0
1646981870000|2022-03-11 06:57:50|523.82|521.02|523.82|521.02|523.82|521.02|523.82|521.02|0
1646981880000|2022-03-11 06:58:00|523.61|520.81|523.5|520.7|523.61|520.81|523.39|520.59|0
1646981890000|2022-03-11 06:58:10|523.39|520.59|523.39|520.59|523.39|520.59|523.29|520.49|0
1646981900000|2022-03-11 06:58:20|523.29|520.49|523.39|520.59|523.39|520.59|523.29|520.49|0
1646981910000|2022-03-11 06:58:30|523.29|520.49|522.74|519.94|523.39|520.59|522.74|519.94|0
1646981920000|2022-03-11 06:58:40|522.85|520.05|522.09|519.29|522.85|520.05|522.09|519.29|0
1646981930000|2022-03-11 06:58:50|522.31|519.51|522.74|519.94|522.74|519.94|522.31|519.51|0
1646981940000|2022-03-11 06:59:00|522.96|520.16|522.74|519.94|522.96|520.16|522.74|519.94|0
1646981950000|2022-03-11 06:59:10|522.85|520.05|522.96|520.16|522.96|520.16|522.85|520.05|0
1646981960000|2022-03-11 06:59:20|522.64|519.84|522.53|519.73|522.64|519.84|522.53|519.73|0
1646981970000|2022-03-11 06:59:30|522.74|519.94|522.74|519.94|522.74|519.94|522.74|519.94|0
1646981980000|2022-03-11 06:59:40|522.96|520.16|522.96|520.16|522.96|520.16|522.96|520.16|0
1646981990000|2022-03-11 06:59:50|522.85|520.05|523.17|520.37|523.17|520.37|522.85|520.05|0
1646982000000|2022-03-11 07:00:00|522.31|519.51|522.53|519.73|522.53|519.73|522.31|519.51|0
1646982010000|2022-03-11 07:00:10|522.74|519.94|522.42|519.62|522.74|519.94|522.42|519.62|0
1646982020000|2022-03-11 07:00:20|522.53|519.73|522.31|519.51|522.74|519.94|522.31|519.51|0
1646982030000|2022-03-11 07:00:30|522.09|519.29|522.31|519.51|522.31|519.51|522.09|519.29|0
1646982040000|2022-03-11 07:00:40|522.09|519.29|522.31|519.51|522.31|519.51|522.09|519.29|0
1646982050000|2022-03-11 07:00:50|522.09|519.29|521.45|518.65|522.09|519.29|521.23|518.43|0
1646982060000|2022-03-11 07:01:00|521.23|518.43|521.23|518.43|521.23|518.43|521.23|518.43|0
1646982070000|2022-03-11 07:01:10|521.01|518.21|520.37|517.57|521.01|518.21|520.37|517.57|0
1646982080000|2022-03-11 07:01:20|520.15|517.35|520.15|517.35|520.15|517.35|520.15|517.35|0
1646982090000|2022-03-11 07:01:30|519.94|517.14|519.94|517.14|519.94|517.14|519.94|517.14|0
1646982100000|2022-03-11 07:01:40|519.72|516.92|519.29|516.49|519.72|516.92|519.29|516.49|0
1646982110000|2022-03-11 07:01:50|519.07|516.27|518.86|516.06|519.07|516.27|518.86|516.06|0
1646982120000|2022-03-11 07:02:00|518.64|515.84|518.76|515.96|518.76|515.96|518.64|515.84|0
1646982130000|2022-03-11 07:02:10|518.86|516.06|518.97|516.17|518.97|516.17|518.54|515.74|0
1646982140000|2022-03-11 07:02:20|519.07|516.27|518.86|516.06|519.07|516.27|518.86|516.06|0
1646982150000|2022-03-11 07:02:30|518.64|515.84|518.43|515.63|518.64|515.84|518.43|515.63|0
1646982160000|2022-03-11 07:02:40|518.21|515.41|518.11|515.31|518.32|515.52|518.11|515.31|0
1646982170000|2022-03-11 07:02:50|518.21|515.41|518.21|515.41|518.21|515.41|518.21|515.41|0
1646982180000|2022-03-11 07:03:00|518|515.2|517.78|514.98|518|515.2|517.78|514.98|0
1646982190000|2022-03-11 07:03:10|518.11|515.31|518|515.2|518.11|515.31|517.78|514.98|0
1646982200000|2022-03-11 07:03:20|517.89|515.09|517.78|514.98|517.89|515.09|517.78|514.98|0
1646982210000|2022-03-11 07:03:30|518|515.2|515.96|513.16|518|515.2|515.96|513.16|0
1646982220000|2022-03-11 07:03:40|516.06|513.26|515.85|513.05|516.06|513.26|515.85|513.05|0
1646982230000|2022-03-11 07:03:50|515.96|513.16|515.85|513.05|515.96|513.16|515.85|513.05|0
1646982240000|2022-03-11 07:04:00|516.06|513.26|515.42|512.62|516.71|513.91|515.42|512.62|0
1646982250000|2022-03-11 07:04:10|516.06|513.26|516.17|513.37|516.17|513.37|515.63|512.83|0
1646982260000|2022-03-11 07:04:20|516.28|513.48|515.85|513.05|516.49|513.69|515.85|513.05|0
1646982270000|2022-03-11 07:04:30|515.42|512.62|516.28|513.48|516.28|513.48|515.42|512.62|0
1646982280000|2022-03-11 07:04:40|516.71|513.91|516.49|513.69|516.71|513.91|516.49|513.69|0
1646982290000|2022-03-11 07:04:50|516.28|513.48|516.17|513.37|516.28|513.48|516.06|513.26|0
1646982300000|2022-03-11 07:05:00|515.85|513.05|514.99|512.19|515.85|513.05|514.99|512.19|0
1646982310000|2022-03-11 07:05:10|514.77|511.97|513.7|510.9|514.77|511.97|513.7|510.9|0
1646982320000|2022-03-11 07:05:20|513.6|510.8|513.81|511.01|513.81|511.01|513.48|510.68|0
1646982330000|2022-03-11 07:05:30|513.48|510.68|511.55|508.75|513.48|510.68|511.55|508.75|0
1646982340000|2022-03-11 07:05:40|510.27|507.47|509.41|506.61|510.27|507.47|509.41|506.61|0
1646982350000|2022-03-11 07:05:50|509.31|506.51|508.77|505.97|509.31|506.51|508.77|505.97|0
1646982360000|2022-03-11 07:06:00|508.99|506.19|509.41|506.61|509.63|506.83|508.99|506.19|0
1646982370000|2022-03-11 07:06:10|509.84|507.04|510.6|507.8|510.6|507.8|509.84|507.04|0
1646982380000|2022-03-11 07:06:20|511.24|508.44|511.98|509.18|511.98|509.18|511.13|508.33|0
1646982390000|2022-03-11 07:06:30|511.77|508.97|511.77|508.97|511.98|509.18|511.77|508.97|0
1646982400000|2022-03-11 07:06:40|512.31|509.51|512.2|509.4|512.31|509.51|512.2|509.4|0
1646982410000|2022-03-11 07:06:50|512.41|509.61|512.41|509.61|512.41|509.61|511.98|509.18|0
1646982420000|2022-03-11 07:07:00|512.09|509.29|511.98|509.18|512.09|509.29|511.45|508.65|0
1646982430000|2022-03-11 07:07:10|512.31|509.51|512.63|509.83|512.63|509.83|512.31|509.51|0
1646982440000|2022-03-11 07:07:20|513.05|510.25|513.05|510.25|513.05|510.25|513.05|510.25|0
1646982450000|2022-03-11 07:07:30|512.84|510.04|512.95|510.15|513.48|510.68|512.84|510.04|0
1646982460000|2022-03-11 07:07:40|512.84|510.04|510.91|508.11|512.84|510.04|510.91|508.11|0
1646982470000|2022-03-11 07:07:50|510.27|507.47|511.02|508.22|511.02|508.22|509.95|507.15|0
1646982480000|2022-03-11 07:08:00|510.91|508.11|510.59|507.79|510.91|508.11|510.59|507.79|0
1646982490000|2022-03-11 07:08:10|510.38|507.58|510.27|507.47|510.91|508.11|510.27|507.47|0
1646982500000|2022-03-11 07:08:20|510.17|507.37|510.48|507.68|510.59|507.79|510.17|507.37|0
1646982510000|2022-03-11 07:08:30|510.27|507.47|510.59|507.79|510.59|507.79|510.27|507.47|0
1646982520000|2022-03-11 07:08:40|510.7|507.9|512.09|509.29|512.09|509.29|510.7|507.9|0
1646982530000|2022-03-11 07:08:50|512.41|509.61|512.52|509.72|512.63|509.83|512.41|509.61|0
1646982540000|2022-03-11 07:09:00|511.77|508.97|512.09|509.29|512.09|509.29|511.77|508.97|0
1646982550000|2022-03-11 07:09:10|512.31|509.51|512.31|509.51|512.31|509.51|512.31|509.51|0
1646982560000|2022-03-11 07:09:20|512.2|509.4|512.41|509.61|512.41|509.61|512.2|509.4|0
1646982570000|2022-03-11 07:09:30|512.2|509.4|512.52|509.72|512.52|509.72|512.2|509.4|0
1646982580000|2022-03-11 07:09:40|512.41|509.61|512.31|509.51|512.41|509.61|512.31|509.51|0
1646982590000|2022-03-11 07:09:50|512.41|509.61|511.66|508.86|512.41|509.61|511.66|508.86|0
1646982600000|2022-03-11 07:10:00|511.77|508.97|511.55|508.75|511.98|509.18|511.55|508.75|0
1646982610000|2022-03-11 07:10:10|511.98|509.18|511.77|508.97|511.98|509.18|511.66|508.86|0
1646982620000|2022-03-11 07:10:20|511.98|509.18|511.88|509.08|511.98|509.18|511.88|509.08|0
1646982630000|2022-03-11 07:10:30|511.77|508.97|511.98|509.18|511.98|509.18|511.66|508.86|0
1646982640000|2022-03-11 07:10:40|512.2|509.4|511.55|508.75|512.2|509.4|511.55|508.75|0
1646982650000|2022-03-11 07:10:50|511.66|508.86|511.77|508.97|511.98|509.18|511.66|508.86|0
1646982660000|2022-03-11 07:11:00|511.88|509.08|511.77|508.97|511.98|509.18|511.77|508.97|0
1646982670000|2022-03-11 07:11:10|511.12|508.32|513.05|510.25|513.48|510.68|511.12|508.32|0
1646982680000|2022-03-11 07:11:20|513.16|510.36|513.27|510.47|513.27|510.47|513.16|510.36|0
1646982690000|2022-03-11 07:11:30|513.48|510.68|512.95|510.15|513.59|510.79|512.95|510.15|0
1646982700000|2022-03-11 07:11:40|513.05|510.25|512.84|510.04|513.05|510.25|512.74|509.94|0
1646982710000|2022-03-11 07:11:50|512.62|509.82|512.62|509.82|512.62|509.82|512.52|509.72|0
1646982720000|2022-03-11 07:12:00|512.95|510.15|512.84|510.04|513.05|510.25|512.74|509.94|0
1646982730000|2022-03-11 07:12:10|513.16|510.36|512.84|510.04|513.27|510.47|512.84|510.04|0
1646982740000|2022-03-11 07:12:20|513.27|510.47|513.05|510.25|513.27|510.47|512.95|510.15|0
1646982750000|2022-03-11 07:12:30|512.41|509.61|510.91|508.11|512.41|509.61|510.91|508.11|0
1646982760000|2022-03-11 07:12:40|510.59|507.79|510.38|507.58|510.7|507.9|510.38|507.58|0
1646982770000|2022-03-11 07:12:50|510.05|507.25|509.84|507.04|510.05|507.25|509.41|506.61|0
1646982780000|2022-03-11 07:13:00|509.74|506.94|509.41|506.61|509.84|507.04|509.41|506.61|0
1646982790000|2022-03-11 07:13:10|509.63|506.83|509.84|507.04|509.84|507.04|509.52|506.72|0
1646982800000|2022-03-11 07:13:20|509.95|507.15|510.16|507.36|510.16|507.36|509.95|507.15|0
1646982810000|2022-03-11 07:13:30|510.27|507.47|510.38|507.58|510.38|507.58|510.05|507.25|0
1646982820000|2022-03-11 07:13:40|510.48|507.68|510.91|508.11|510.91|508.11|510.16|507.36|0
1646982830000|2022-03-11 07:13:50|510.81|508.01|511.12|508.32|511.12|508.32|510.81|508.01|0
1646982840000|2022-03-11 07:14:00|510.91|508.11|511.88|509.08|511.88|509.08|510.91|508.11|0
1646982850000|2022-03-11 07:14:10|511.24|508.44|512.52|509.72|512.52|509.72|511.24|508.44|0
1646982860000|2022-03-11 07:14:20|511.66|508.86|511.98|509.18|512.41|509.61|511.66|508.86|0
1646982870000|2022-03-11 07:14:30|512.09|509.29|512.41|509.61|512.41|509.61|512.09|509.29|0
1646982880000|2022-03-11 07:14:40|512.31|509.51|512.62|509.82|512.62|509.82|512.09|509.29|0
1646982890000|2022-03-11 07:14:50|512.95|510.15|513.05|510.25|513.05|510.25|512.95|510.15|0
1646982900000|2022-03-11 07:15:00|513.16|510.36|513.27|510.47|513.27|510.47|513.05|510.25|0
1646982910000|2022-03-11 07:15:10|513.59|510.79|513.59|510.79|513.59|510.79|513.48|510.68|0
1646982920000|2022-03-11 07:15:20|513.27|510.47|514.24|511.44|514.24|511.44|513.27|510.47|0
1646982930000|2022-03-11 07:15:30|513.81|511.01|513.81|511.01|513.81|511.01|513.7|510.9|0
1646982940000|2022-03-11 07:15:40|513.7|510.9|513.27|510.47|513.7|510.9|513.27|510.47|0
1646982950000|2022-03-11 07:15:50|513.38|510.58|514.01|511.21|514.11|511.31|513.38|510.58|0
1646982960000|2022-03-11 07:16:00|512.63|509.83|512.2|509.4|512.63|509.83|512.2|509.4|0
1646982970000|2022-03-11 07:16:10|512.1|509.3|512.41|509.61|512.74|509.94|511.98|509.18|0
1646982980000|2022-03-11 07:16:20|512.2|509.4|511.98|509.18|512.2|509.4|511.98|509.18|0
1646982990000|2022-03-11 07:16:30|512.2|509.4|512.85|510.05|513.06|510.26|512.2|509.4|0
1646983000000|2022-03-11 07:16:40|512.96|510.16|513.6|510.8|513.6|510.8|512.96|510.16|0
1646983010000|2022-03-11 07:16:50|513.71|510.91|513.92|511.12|513.92|511.12|513.71|510.91|0
1646983020000|2022-03-11 07:17:00|513.6|510.8|513.39|510.59|513.82|511.02|513.39|510.59|0
1646983030000|2022-03-11 07:17:10|513.71|510.91|513.49|510.69|513.92|511.12|513.49|510.69|0
1646983040000|2022-03-11 07:17:20|513.71|510.91|514.35|511.55|514.35|511.55|513.6|510.8|0
1646983050000|2022-03-11 07:17:30|514.25|511.45|513.82|511.02|514.25|511.45|513.82|511.02|0
1646983060000|2022-03-11 07:17:40|513.71|510.91|513.92|511.12|513.92|511.12|513.71|510.91|0
1646983070000|2022-03-11 07:17:50|513.71|510.91|514.03|511.23|514.03|511.23|513.6|510.8|0
1646983080000|2022-03-11 07:18:00|513.92|511.12|514.03|511.23|514.03|511.23|513.71|510.91|0
1646983090000|2022-03-11 07:18:10|513.92|511.12|513.71|510.91|513.92|511.12|513.71|510.91|0
1646983100000|2022-03-11 07:18:20|512.84|510.04|512.63|509.83|512.84|510.04|512.63|509.83|0
1646983110000|2022-03-11 07:18:30|512.41|509.61|512.2|509.4|512.41|509.61|512.2|509.4|0
1646983120000|2022-03-11 07:18:40|511.98|509.18|512.2|509.4|512.41|509.61|511.98|509.18|0
1646983130000|2022-03-11 07:18:50|512.41|509.61|512.31|509.51|512.41|509.61|512.2|509.4|0
1646983140000|2022-03-11 07:19:00|512.41|509.61|512.63|509.83|512.63|509.83|512.31|509.51|0
1646983150000|2022-03-11 07:19:10|512.84|510.04|513.39|510.59|513.39|510.59|512.84|510.04|0
1646983160000|2022-03-11 07:19:20|513.28|510.48|513.06|510.26|513.28|510.48|513.06|510.26|0
1646983170000|2022-03-11 07:19:30|513.28|510.48|513.71|510.91|513.71|510.91|513.28|510.48|0
1646983180000|2022-03-11 07:19:40|513.82|511.02|513.71|510.91|513.82|511.02|513.71|510.91|0
1646983190000|2022-03-11 07:19:50|513.92|511.12|514|511.2|514.21|511.41|513.92|511.12|0
1646983200000|2022-03-11 07:20:00|514.11|511.31|514.65|511.85|514.65|511.85|514.11|511.31|0
1646983210000|2022-03-11 07:20:10|514.43|511.63|514.21|511.41|514.43|511.63|514.11|511.31|0
1646983220000|2022-03-11 07:20:20|514.43|511.63|514.86|512.06|514.86|512.06|514.43|511.63|0
1646983230000|2022-03-11 07:20:30|514.76|511.96|514.64|511.84|514.97|512.17|514.64|511.84|0
1646983240000|2022-03-11 07:20:40|514.86|512.06|514.64|511.84|514.86|512.06|514.64|511.84|0
1646983250000|2022-03-11 07:20:50|514.97|512.17|514.86|512.06|514.97|512.17|514.86|512.06|0
1646983260000|2022-03-11 07:21:00|515.08|512.28|515.72|512.92|515.72|512.92|515.08|512.28|0
1646983270000|2022-03-11 07:21:10|515.62|512.82|515.62|512.82|515.62|512.82|515.62|512.82|0
1646983280000|2022-03-11 07:21:20|515.4|512.6|515.72|512.92|515.72|512.92|515.4|512.6|0
1646983290000|2022-03-11 07:21:30|515.62|512.82|514.86|512.06|515.62|512.82|514.86|512.06|0
1646983300000|2022-03-11 07:21:40|514.54|511.74|514.64|511.84|514.64|511.84|514.54|511.74|0
1646983310000|2022-03-11 07:21:50|514.76|511.96|514.97|512.17|514.97|512.17|514.76|511.96|0
1646983320000|2022-03-11 07:22:00|515.51|512.71|515.4|512.6|515.51|512.71|515.29|512.49|0
1646983330000|2022-03-11 07:22:10|515.29|512.49|515.4|512.6|515.4|512.6|515.29|512.49|0
1646983340000|2022-03-11 07:22:20|515.29|512.49|515.51|512.71|515.51|512.71|515.29|512.49|0
1646983350000|2022-03-11 07:22:30|515.94|513.14|515.72|512.92|515.94|513.14|515.72|512.92|0
1646983360000|2022-03-11 07:22:40|515.94|513.14|516.05|513.25|516.05|513.25|515.62|512.82|0
1646983370000|2022-03-11 07:22:50|516.26|513.46|515.94|513.14|516.26|513.46|515.72|512.92|0
1646983380000|2022-03-11 07:23:00|516.58|513.78|516.7|513.9|516.8|514|516.58|513.78|0
1646983390000|2022-03-11 07:23:10|516.8|514|516.91|514.11|516.91|514.11|516.58|513.78|0
1646983400000|2022-03-11 07:23:20|516.8|514|517.02|514.22|517.02|514.22|516.8|514|0
1646983410000|2022-03-11 07:23:30|517.23|514.43|517.78|514.98|517.88|515.08|517.23|514.43|0
1646983420000|2022-03-11 07:23:40|517.66|514.86|517.88|515.08|517.99|515.19|517.66|514.86|0
1646983430000|2022-03-11 07:23:50|518.09|515.29|518.09|515.29|518.09|515.29|518.09|515.29|0
1646983440000|2022-03-11 07:24:00|518.21|515.41|517.88|515.08|518.21|515.41|517.88|515.08|0
1646983450000|2022-03-11 07:24:10|518.09|515.29|517.99|515.19|518.09|515.29|517.99|515.19|0
1646983460000|2022-03-11 07:24:20|517.66|514.86|517.88|515.08|517.88|515.08|517.45|514.65|0
1646983470000|2022-03-11 07:24:30|518.31|515.51|518.64|515.84|518.64|515.84|518.31|515.51|0
1646983480000|2022-03-11 07:24:40|518.42|515.62|518.53|515.73|518.64|515.84|518.42|515.62|0
1646983490000|2022-03-11 07:24:50|518.31|515.51|518.42|515.62|518.53|515.73|518.31|515.51|0
1646983500000|2022-03-11 07:25:00|518.31|515.51|518.31|515.51|518.31|515.51|518.21|515.41|0
1646983510000|2022-03-11 07:25:10|518.53|515.73|518.85|516.05|518.85|516.05|518.53|515.73|0
1646983520000|2022-03-11 07:25:20|518.96|516.16|518.96|516.16|518.96|516.16|518.74|515.94|0
1646983530000|2022-03-11 07:25:30|519.07|516.27|518.96|516.16|519.17|516.37|518.96|516.16|0
1646983540000|2022-03-11 07:25:40|518.64|515.84|518.85|516.05|518.85|516.05|518.64|515.84|0
1646983550000|2022-03-11 07:25:50|519.07|516.27|519.17|516.37|519.17|516.37|519.07|516.27|0
1646983560000|2022-03-11 07:26:00|518.96|516.16|519.07|516.27|519.07|516.27|518.96|516.16|0
1646983570000|2022-03-11 07:26:10|518.42|515.62|517.99|515.19|518.42|515.62|517.88|515.08|0
1646983580000|2022-03-11 07:26:20|517.88|515.08|517.88|515.08|518.09|515.29|517.88|515.08|0
1646983590000|2022-03-11 07:26:30|518.09|515.29|517.13|514.33|518.09|515.29|517.13|514.33|0
1646983600000|2022-03-11 07:26:40|517.34|514.54|517.88|515.08|517.88|515.08|517.34|514.54|0
1646983610000|2022-03-11 07:26:50|517.45|514.65|517.66|514.86|517.66|514.86|517.45|514.65|0
1646983620000|2022-03-11 07:27:00|517.77|514.97|517.56|514.76|517.77|514.97|517.56|514.76|0
1646983630000|2022-03-11 07:27:10|517.45|514.65|517.45|514.65|517.45|514.65|517.23|514.43|0
1646983640000|2022-03-11 07:27:20|517.56|514.76|517.45|514.65|517.88|515.08|517.45|514.65|0
1646983650000|2022-03-11 07:27:30|517.34|514.54|517.56|514.76|517.56|514.76|517.34|514.54|0
1646983660000|2022-03-11 07:27:40|517.45|514.65|517.45|514.65|517.45|514.65|517.01|514.21|0
1646983670000|2022-03-11 07:27:50|517.56|514.76|517.66|514.86|517.66|514.86|517.56|514.76|0
1646983680000|2022-03-11 07:28:00|517.45|514.65|517.13|514.33|517.45|514.65|517.13|514.33|0
1646983690000|2022-03-11 07:28:10|517.01|514.21|516.69|513.89|517.01|514.21|516.58|513.78|0
1646983700000|2022-03-11 07:28:20|516.58|513.78|516.15|513.35|516.58|513.78|516.15|513.35|0
1646983710000|2022-03-11 07:28:30|516.26|513.46|516.58|513.78|516.58|513.78|516.15|513.35|0
1646983720000|2022-03-11 07:28:40|516.69|513.89|516.58|513.78|516.69|513.89|516.58|513.78|0
1646983730000|2022-03-11 07:28:50|516.48|513.68|516.48|513.68|516.48|513.68|516.48|513.68|0
1646983740000|2022-03-11 07:29:00|516.37|513.57|516.48|513.68|516.48|513.68|516.37|513.57|0
1646983750000|2022-03-11 07:29:10|516.58|513.78|516.91|514.11|516.91|514.11|516.58|513.78|0
1646983760000|2022-03-11 07:29:20|516.58|513.78|516.58|513.78|516.91|514.11|516.58|513.78|0
1646983770000|2022-03-11 07:29:30|516.48|513.68|516.37|513.57|516.58|513.78|516.37|513.57|0
1646983780000|2022-03-11 07:29:40|516.69|513.89|516.58|513.78|516.69|513.89|516.58|513.78|0
1646983790000|2022-03-11 07:29:50|516.69|513.89|516.58|513.78|516.69|513.89|516.58|513.78|0
1646983800000|2022-03-11 07:30:00|516.69|513.89|517.56|514.76|517.56|514.76|516.69|513.89|0
1646983810000|2022-03-11 07:30:10|517.66|514.86|518.42|515.62|518.52|515.72|517.66|514.86|0
1646983820000|2022-03-11 07:30:20|518.2|515.4|518.42|515.62|518.52|515.72|518.2|515.4|0
1646983830000|2022-03-11 07:30:30|518.31|515.51|517.88|515.08|518.31|515.51|517.66|514.86|0
1646983840000|2022-03-11 07:30:40|518.09|515.29|518.2|515.4|518.2|515.4|518.09|515.29|0
1646983850000|2022-03-11 07:30:50|518.52|515.72|518.85|516.05|518.85|516.05|518.52|515.72|0
1646983860000|2022-03-11 07:31:00|518.96|516.16|519.17|516.37|519.17|516.37|518.96|516.16|0
1646983870000|2022-03-11 07:31:10|519.39|516.59|519.6|516.8|519.6|516.8|519.17|516.37|0
1646983880000|2022-03-11 07:31:20|519.72|516.92|519.82|517.02|519.82|517.02|519.17|516.37|0
1646983890000|2022-03-11 07:31:30|519.6|516.8|519.6|516.8|519.6|516.8|519.6|516.8|0
1646983900000|2022-03-11 07:31:40|519.82|517.02|519.82|517.02|519.82|517.02|519.82|517.02|0
1646983910000|2022-03-11 07:31:50|519.72|516.92|519.39|516.59|519.72|516.92|519.39|516.59|0
1646983920000|2022-03-11 07:32:00|519.5|516.7|519.17|516.37|519.5|516.7|519.17|516.37|0
1646983930000|2022-03-11 07:32:10|518.96|516.16|519.6|516.8|519.6|516.8|518.96|516.16|0
1646983940000|2022-03-11 07:32:20|519.5|516.7|519.07|516.27|519.5|516.7|519.07|516.27|0
1646983950000|2022-03-11 07:32:30|519.6|516.8|519.72|516.92|519.82|517.02|519.6|516.8|0
1646983960000|2022-03-11 07:32:40|519.6|516.8|519.6|516.8|519.6|516.8|519.28|516.48|0
1646983970000|2022-03-11 07:32:50|519.82|517.02|519.82|517.02|519.82|517.02|519.82|517.02|0
1646983990000|2022-03-11 07:33:10|519.93|517.13|519.93|517.13|520.04|517.24|519.93|517.13|0
1646984000000|2022-03-11 07:33:20|519.82|517.02|519.82|517.02|519.82|517.02|519.82|517.02|0
1646984010000|2022-03-11 07:33:30|519.28|516.48|519.82|517.02|519.93|517.13|519.28|516.48|0
1646984020000|2022-03-11 07:33:40|519.93|517.13|520.69|517.89|520.69|517.89|519.93|517.13|0
1646984030000|2022-03-11 07:33:50|520.47|517.67|520.9|518.1|520.9|518.1|520.47|517.67|0
1646984040000|2022-03-11 07:34:00|520.8|518|521.12|518.32|521.12|518.32|520.8|518|0
1646984050000|2022-03-11 07:34:10|520.9|518.1|520.47|517.67|520.9|518.1|520.47|517.67|0
1646984060000|2022-03-11 07:34:20|520.9|518.1|520.9|518.1|520.9|518.1|520.9|518.1|0
1646984070000|2022-03-11 07:34:30|520.68|517.88|520.04|517.24|520.68|517.88|520.04|517.24|0
1646984080000|2022-03-11 07:34:40|519.93|517.13|520.25|517.45|520.25|517.45|519.93|517.13|0
1646984090000|2022-03-11 07:34:50|520.36|517.56|520.47|517.67|520.58|517.78|520.36|517.56|0
1646984100000|2022-03-11 07:35:00|520.8|518|521.12|518.32|521.12|518.32|520.8|518|0
1646984110000|2022-03-11 07:35:10|520.9|518.1|520.68|517.88|520.9|518.1|520.68|517.88|0
1646984120000|2022-03-11 07:35:20|520.9|518.1|520.9|518.1|520.9|518.1|520.9|518.1|0
1646984130000|2022-03-11 07:35:30|521.01|518.21|520.9|518.1|521.12|518.32|520.9|518.1|0
1646984140000|2022-03-11 07:35:40|520.68|517.88|520.04|517.24|520.68|517.88|520.04|517.24|0
1646984150000|2022-03-11 07:35:50|520.36|517.56|520.9|518.1|520.9|518.1|520.36|517.56|0
1646984160000|2022-03-11 07:36:00|521.01|518.21|521.12|518.32|521.12|518.32|520.9|518.1|0
1646984170000|2022-03-11 07:36:10|522.2|519.4|523.07|520.27|523.07|520.27|521.98|519.18|0
1646984180000|2022-03-11 07:36:20|523.72|520.92|524.37|521.57|524.37|521.57|523.72|520.92|0
1646984190000|2022-03-11 07:36:30|523.93|521.13|523.93|521.13|523.93|521.13|523.83|521.03|0
1646984200000|2022-03-11 07:36:40|523.5|520.7|522.2|519.4|523.5|520.7|522.2|519.4|0
1646984210000|2022-03-11 07:36:50|521.77|518.97|521.45|518.65|521.88|519.08|521.45|518.65|0
1646984220000|2022-03-11 07:37:00|521.77|518.97|521.77|518.97|521.98|519.18|521.77|518.97|0
1646984230000|2022-03-11 07:37:10|521.88|519.08|521.88|519.08|521.88|519.08|521.88|519.08|0
1646984240000|2022-03-11 07:37:20|521.98|519.18|522.63|519.83|522.63|519.83|521.98|519.18|0
1646984250000|2022-03-11 07:37:30|522.74|519.94|523.5|520.7|523.5|520.7|522.74|519.94|0
1646984260000|2022-03-11 07:37:40|523.39|520.59|523.5|520.7|523.5|520.7|523.28|520.48|0
1646984270000|2022-03-11 07:37:50|523.28|520.48|523.07|520.27|523.28|520.48|523.07|520.27|0
1646984280000|2022-03-11 07:38:00|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1646984290000|2022-03-11 07:38:10|522.85|520.05|522.42|519.62|522.85|520.05|522.42|519.62|0
1646984300000|2022-03-11 07:38:20|522.63|519.83|522.63|519.83|522.63|519.83|522.63|519.83|0
1646984310000|2022-03-11 07:38:30|522.31|519.51|522.09|519.29|522.31|519.51|522.09|519.29|0
1646984320000|2022-03-11 07:38:40|521.98|519.18|522.31|519.51|522.63|519.83|521.98|519.18|0
1646984330000|2022-03-11 07:38:50|521.77|518.97|521.55|518.75|521.98|519.18|521.55|518.75|0
1646984340000|2022-03-11 07:39:00|521.66|518.86|522.63|519.83|522.63|519.83|521.66|518.86|0
1646984350000|2022-03-11 07:39:10|522.42|519.62|522.31|519.51|522.42|519.62|522.2|519.4|0
1646984360000|2022-03-11 07:39:20|522.42|519.62|522.31|519.51|522.42|519.62|522.2|519.4|0
1646984370000|2022-03-11 07:39:30|522.2|519.4|522.2|519.4|522.2|519.4|521.98|519.18|0
1646984380000|2022-03-11 07:39:40|522.09|519.29|522.41|519.61|522.53|519.73|522.09|519.29|0
1646984390000|2022-03-11 07:39:50|522.63|519.83|522.41|519.61|522.63|519.83|522.41|519.61|0
1646984400000|2022-03-11 07:40:00|522.63|519.83|521.44|518.64|522.63|519.83|521.44|518.64|0
1646984410000|2022-03-11 07:40:10|521.33|518.53|521.66|518.86|521.66|518.86|521.33|518.53|0
1646984420000|2022-03-11 07:40:20|521.77|518.97|521.44|518.64|521.77|518.97|521.44|518.64|0
1646984430000|2022-03-11 07:40:30|521.55|518.75|521.23|518.43|521.55|518.75|521.23|518.43|0
1646984440000|2022-03-11 07:40:40|521.12|518.32|520.9|518.1|521.23|518.43|520.9|518.1|0
1646984450000|2022-03-11 07:40:50|520.8|518|521.01|518.21|521.33|518.53|520.8|518|0
1646984460000|2022-03-11 07:41:00|521.12|518.32|521.01|518.21|521.12|518.32|520.9|518.1|0
1646984470000|2022-03-11 07:41:10|520.9|518.1|520.25|517.45|520.9|518.1|520.25|517.45|0
1646984480000|2022-03-11 07:41:20|520.15|517.35|519.82|517.02|520.15|517.35|519.82|517.02|0
1646984490000|2022-03-11 07:41:30|519.71|516.91|519.17|516.37|519.71|516.91|519.17|516.37|0
1646984500000|2022-03-11 07:41:40|519.28|516.48|519.82|517.02|519.82|517.02|519.28|516.48|0
1646984510000|2022-03-11 07:41:50|520.03|517.23|519.93|517.13|520.03|517.23|519.93|517.13|0
1646984520000|2022-03-11 07:42:00|520.03|517.23|519.5|516.7|520.25|517.45|519.5|516.7|0
1646984530000|2022-03-11 07:42:10|519.82|517.02|520.25|517.45|520.25|517.45|519.82|517.02|0
1646984540000|2022-03-11 07:42:20|520.36|517.56|520.25|517.45|520.36|517.56|520.15|517.35|0
1646984550000|2022-03-11 07:42:30|519.82|517.02|520.47|517.67|520.9|518.1|519.82|517.02|0
1646984560000|2022-03-11 07:42:40|520.25|517.45|520.03|517.23|520.36|517.56|520.03|517.23|0
1646984570000|2022-03-11 07:42:50|519.71|516.91|520.03|517.23|520.03|517.23|519.71|516.91|0
1646984580000|2022-03-11 07:43:00|520.47|517.67|520.47|517.67|520.47|517.67|520.47|517.67|0
1646984590000|2022-03-11 07:43:10|520.68|517.88|521.33|518.53|521.33|518.53|520.68|517.88|0
1646984600000|2022-03-11 07:43:20|521.44|518.64|520.47|517.67|521.44|518.64|520.47|517.67|0
1646984610000|2022-03-11 07:43:30|520.58|517.78|521.01|518.21|521.44|518.64|520.58|517.78|0
1646984620000|2022-03-11 07:43:40|521.33|518.53|521.23|518.43|521.33|518.53|521.11|518.31|0
1646984630000|2022-03-11 07:43:50|521.33|518.53|522.2|519.4|522.2|519.4|521.33|518.53|0
1646984640000|2022-03-11 07:44:00|522.09|519.29|521.98|519.18|522.41|519.61|521.98|519.18|0
1646984650000|2022-03-11 07:44:10|521.76|518.96|520.03|517.23|521.76|518.96|520.03|517.23|0
1646984660000|2022-03-11 07:44:20|519.93|517.13|520.25|517.45|520.25|517.45|519.93|517.13|0
1646984670000|2022-03-11 07:44:30|520.36|517.56|520.58|517.78|520.58|517.78|520.36|517.56|0
1646984680000|2022-03-11 07:44:40|520.68|517.88|520.68|517.88|520.68|517.88|520.47|517.67|0
1646984690000|2022-03-11 07:44:50|520.79|517.99|520.36|517.56|520.79|517.99|520.36|517.56|0
1646984700000|2022-03-11 07:45:00|520.68|517.88|520.9|518.1|520.9|518.1|520.15|517.35|0
1646984710000|2022-03-11 07:45:10|520.47|517.67|519.82|517.02|520.68|517.88|519.82|517.02|0
1646984720000|2022-03-11 07:45:20|519.5|516.7|519.28|516.48|519.5|516.7|519.17|516.37|0
1646984730000|2022-03-11 07:45:30|519.38|516.58|519.28|516.48|519.38|516.58|519.06|516.26|0
1646984740000|2022-03-11 07:45:40|519.5|516.7|519.38|516.58|519.5|516.7|519.38|516.58|0
1646984750000|2022-03-11 07:45:50|519.06|516.26|519.06|516.26|519.17|516.37|519.06|516.26|0
1646984760000|2022-03-11 07:46:00|519.17|516.37|519.06|516.26|519.5|516.7|519.06|516.26|0
1646984770000|2022-03-11 07:46:10|519.17|516.37|518.63|515.83|519.17|516.37|518.63|515.83|0
1646984780000|2022-03-11 07:46:20|518.3|515.5|518.3|515.5|518.42|515.62|518.09|515.29|0
1646984790000|2022-03-11 07:46:30|517.66|514.86|517.66|514.86|517.66|514.86|517.22|514.42|0
1646984800000|2022-03-11 07:46:40|518.09|515.29|517.77|514.97|518.09|515.29|517.77|514.97|0
1646984810000|2022-03-11 07:46:50|517.87|515.07|518.95|516.15|518.95|516.15|517.87|515.07|0
1646984820000|2022-03-11 07:47:00|518.74|515.94|519.6|516.8|519.6|516.8|518.74|515.94|0
1646984830000|2022-03-11 07:47:10|519.82|517.02|521.11|518.31|521.33|518.53|519.82|517.02|0
1646984840000|2022-03-11 07:47:20|520.9|518.1|521.11|518.31|521.23|518.43|520.9|518.1|0
1646984850000|2022-03-11 07:47:30|521.33|518.53|521.23|518.43|521.33|518.53|521.11|518.31|0
1646984860000|2022-03-11 07:47:40|521.11|518.31|522.2|519.4|522.2|519.4|521.11|518.31|0
1646984870000|2022-03-11 07:47:50|522.41|519.61|522.31|519.51|522.41|519.61|522.31|519.51|0
1646984880000|2022-03-11 07:48:00|522.41|519.61|523.06|520.26|523.39|520.59|522.41|519.61|0
1646984890000|2022-03-11 07:48:10|522.96|520.16|523.39|520.59|523.39|520.59|522.96|520.16|0
1646984900000|2022-03-11 07:48:20|523.06|520.26|522.85|520.05|523.17|520.37|522.85|520.05|0
1646984910000|2022-03-11 07:48:30|522.31|519.51|522.52|519.72|522.63|519.83|522.31|519.51|0
1646984920000|2022-03-11 07:48:40|522.63|519.83|522.85|520.05|522.96|520.16|522.63|519.83|0
1646984930000|2022-03-11 07:48:50|522.2|519.4|522.41|519.61|522.41|519.61|522.2|519.4|0
1646984940000|2022-03-11 07:49:00|522.63|519.83|522.63|519.83|522.85|520.05|522.52|519.72|0
1646984950000|2022-03-11 07:49:10|522.52|519.72|522.41|519.61|522.63|519.83|522.41|519.61|0
1646984960000|2022-03-11 07:49:20|522.63|519.83|522.63|519.83|522.63|519.83|522.41|519.61|0
1646984970000|2022-03-11 07:49:30|522.41|519.61|522.31|519.51|522.63|519.83|522.09|519.29|0
1646984980000|2022-03-11 07:49:40|522.41|519.61|522.74|519.94|522.85|520.05|522.41|519.61|0
1646984990000|2022-03-11 07:49:50|522.2|519.4|522.63|519.83|522.63|519.83|522.2|519.4|0
1646985000000|2022-03-11 07:50:00|522.31|519.51|522.85|520.05|522.85|520.05|522.31|519.51|0
1646985010000|2022-03-11 07:50:10|523.28|520.48|522.96|520.16|523.28|520.48|522.84|520.04|0
1646985020000|2022-03-11 07:50:20|522.63|519.83|522.84|520.04|522.84|520.04|522.63|519.83|0
1646985030000|2022-03-11 07:50:30|522.63|519.83|522.74|519.94|522.74|519.94|522.52|519.72|0
1646985040000|2022-03-11 07:50:40|522.41|519.61|522.41|519.61|522.41|519.61|522.31|519.51|0
1646985050000|2022-03-11 07:50:50|522.52|519.72|522.19|519.39|522.52|519.72|522.09|519.29|0
1646985060000|2022-03-11 07:51:00|522.09|519.29|522.96|520.16|522.96|520.16|522.09|519.29|0
1646985070000|2022-03-11 07:51:10|522.74|519.94|522.63|519.83|522.74|519.94|522.52|519.72|0
1646985090000|2022-03-11 07:51:30|522.84|520.04|521.98|519.18|522.84|520.04|521.98|519.18|0
1646985100000|2022-03-11 07:51:40|522.09|519.29|522.63|519.83|522.63|519.83|522.09|519.29|0
1646985110000|2022-03-11 07:51:50|522.52|519.72|522.31|519.51|522.52|519.72|522.31|519.51|0
1646985120000|2022-03-11 07:52:00|522.41|519.61|522.19|519.39|522.41|519.61|522.19|519.39|0
1646985130000|2022-03-11 07:52:10|522.52|519.72|522.84|520.04|522.84|520.04|522.52|519.72|0
1646985140000|2022-03-11 07:52:20|522.63|519.83|522.41|519.61|522.63|519.83|522.41|519.61|0
1646985150000|2022-03-11 07:52:30|522.31|519.51|522.19|519.39|522.41|519.61|522.19|519.39|0
1646985160000|2022-03-11 07:52:40|522.41|519.61|522.19|519.39|522.41|519.61|522.19|519.39|0
1646985170000|2022-03-11 07:52:50|522.09|519.29|522.41|519.61|522.41|519.61|521.98|519.18|0
1646985180000|2022-03-11 07:53:00|522.31|519.51|521.98|519.18|522.31|519.51|521.98|519.18|0
1646985190000|2022-03-11 07:53:10|522.19|519.39|522.41|519.61|522.41|519.61|522.19|519.39|0
1646985200000|2022-03-11 07:53:20|522.63|519.83|522.19|519.39|522.63|519.83|522.19|519.39|0
1646985210000|2022-03-11 07:53:30|522.41|519.61|522.41|519.61|522.41|519.61|522.41|519.61|0
1646985220000|2022-03-11 07:53:40|522.31|519.51|521.54|518.74|522.31|519.51|521.54|518.74|0
1646985230000|2022-03-11 07:53:50|521.44|518.64|521.98|519.18|521.98|519.18|521.44|518.64|0
1646985240000|2022-03-11 07:54:00|522.09|519.29|521.76|518.96|522.09|519.29|521.76|518.96|0
1646985250000|2022-03-11 07:54:10|521.87|519.07|521.87|519.07|522.09|519.29|521.87|519.07|0
1646985260000|2022-03-11 07:54:20|521.76|518.96|521.76|518.96|521.76|518.96|521.66|518.86|0
1646985270000|2022-03-11 07:54:30|522.31|519.51|522.41|519.61|522.41|519.61|522.31|519.51|0
1646985280000|2022-03-11 07:54:40|522.74|519.94|522.74|519.94|522.74|519.94|522.63|519.83|0
1646985290000|2022-03-11 07:54:50|522.41|519.61|522.74|519.94|522.74|519.94|522.41|519.61|0
1646985300000|2022-03-11 07:55:00|522.84|520.04|522.52|519.72|522.84|520.04|522.52|519.72|0
1646985310000|2022-03-11 07:55:10|522.63|519.83|523.71|520.91|523.71|520.91|522.63|519.83|0
1646985320000|2022-03-11 07:55:20|524.14|521.34|523.49|520.69|524.26|521.46|523.49|520.69|0
1646985330000|2022-03-11 07:55:30|523.06|520.26|523.06|520.26|523.17|520.37|523.06|520.26|0
1646985340000|2022-03-11 07:55:40|522.63|519.83|523.17|520.37|523.17|520.37|522.63|519.83|0
1646985350000|2022-03-11 07:55:50|523.39|520.59|523.49|520.69|523.71|520.91|523.39|520.59|0
1646985360000|2022-03-11 07:56:00|523.39|520.59|522.96|520.16|523.39|520.59|522.96|520.16|0
1646985370000|2022-03-11 07:56:10|523.06|520.26|523.06|520.26|523.93|521.13|523.06|520.26|0
1646985380000|2022-03-11 07:56:20|522.84|520.04|523.49|520.69|523.49|520.69|522.84|520.04|0
1646985390000|2022-03-11 07:56:30|523.06|520.26|523.49|520.69|523.61|520.81|523.06|520.26|0
1646985400000|2022-03-11 07:56:40|523.39|520.59|523.49|520.69|523.82|521.02|523.39|520.59|0
1646985410000|2022-03-11 07:56:50|523.61|520.81|523.71|520.91|523.71|520.91|523.61|520.81|0
1646985420000|2022-03-11 07:57:00|523.82|521.02|523.93|521.13|523.93|521.13|523.82|521.02|0
1646985430000|2022-03-11 07:57:10|524.14|521.34|523.93|521.13|524.14|521.34|523.93|521.13|0
1646985440000|2022-03-11 07:57:20|524.14|521.34|524.14|521.34|524.14|521.34|524.14|521.34|0
1646985450000|2022-03-11 07:57:30|523.93|521.13|523.93|521.13|523.93|521.13|523.82|521.02|0
1646985460000|2022-03-11 07:57:40|523.71|520.91|523.71|520.91|523.71|520.91|523.71|520.91|0
1646985470000|2022-03-11 07:57:50|523.82|521.02|523.71|520.91|523.82|521.02|523.71|520.91|0
1646985480000|2022-03-11 07:58:00|523.93|521.13|523.71|520.91|523.93|521.13|523.71|520.91|0
1646985490000|2022-03-11 07:58:10|523.93|521.13|523.61|520.81|524.04|521.24|523.61|520.81|0
1646985500000|2022-03-11 07:58:20|523.71|520.91|523.71|520.91|524.14|521.34|523.71|520.91|0
1646985510000|2022-03-11 07:58:30|524.26|521.46|523.93|521.13|524.26|521.46|523.82|521.02|0
1646985520000|2022-03-11 07:58:40|524.36|521.56|524.14|521.34|524.36|521.56|524.14|521.34|0
1646985530000|2022-03-11 07:58:50|524.04|521.24|524.26|521.46|524.36|521.56|524.04|521.24|0
1646985540000|2022-03-11 07:59:00|524.36|521.56|524.14|521.34|524.79|521.99|524.14|521.34|0
1646985550000|2022-03-11 07:59:10|524.69|521.89|525.66|522.86|525.66|522.86|524.69|521.89|0
1646985560000|2022-03-11 07:59:20|525.01|522.21|526.21|523.41|526.64|523.84|524.79|521.99|0
1646985570000|2022-03-11 07:59:30|525.99|523.19|525.34|522.54|526.31|523.51|525.34|522.54|0
1646985580000|2022-03-11 07:59:40|524.79|521.99|524.79|521.99|524.79|521.99|524.69|521.89|0
1646985590000|2022-03-11 07:59:50|523.71|520.91|522.19|519.39|523.71|520.91|522.19|519.39|0
1646985600000|2022-03-11 08:00:00|521.44|518.64|521.33|518.53|521.44|518.64|521.22|518.42|0
1646985610000|2022-03-11 08:00:10|522.63|519.83|521.66|518.86|522.63|519.83|521.66|518.86|0
1646985620000|2022-03-11 08:00:20|522.74|519.94|523.93|521.13|523.93|521.13|522.74|519.94|0
1646985630000|2022-03-11 08:00:30|524.36|521.56|524.91|522.11|524.91|522.11|523.93|521.13|0
1646985640000|2022-03-11 08:00:40|523.6|520.8|524.58|521.78|524.58|521.78|523.6|520.8|0
1646985650000|2022-03-11 08:00:50|524.91|522.11|525.44|522.64|525.77|522.97|524.91|522.11|0
1646985660000|2022-03-11 08:01:00|525.66|522.86|525.66|522.86|525.66|522.86|525.23|522.43|0
1646985670000|2022-03-11 08:01:10|526.53|523.73|526.53|523.73|526.53|523.73|526.43|523.63|0
1646985680000|2022-03-11 08:01:20|526.75|523.95|526.53|523.73|526.75|523.95|526.53|523.73|0
1646985690000|2022-03-11 08:01:30|526.43|523.63|526.1|523.3|526.75|523.95|526.1|523.3|0
1646985700000|2022-03-11 08:01:40|526.31|523.51|525.99|523.19|526.31|523.51|525.99|523.19|0
1646985710000|2022-03-11 08:01:50|525.56|522.76|525.44|522.64|525.56|522.76|525.01|522.21|0
1646985720000|2022-03-11 08:02:00|526.21|523.41|525.34|522.54|526.21|523.41|525.34|522.54|0
1646985730000|2022-03-11 08:02:10|524.79|521.99|524.79|521.99|525.12|522.32|524.79|521.99|0
1646985740000|2022-03-11 08:02:20|525.01|522.21|524.47|521.67|525.01|522.21|524.47|521.67|0
1646985750000|2022-03-11 08:02:30|524.36|521.56|524.36|521.56|524.58|521.78|524.36|521.56|0
1646985760000|2022-03-11 08:02:40|523.92|521.12|523.27|520.47|523.92|521.12|523.27|520.47|0
1646985770000|2022-03-11 08:02:50|524.58|521.78|523.49|520.69|524.79|521.99|523.49|520.69|0
1646985780000|2022-03-11 08:03:00|522.84|520.04|522.62|519.82|523.92|521.12|522.52|519.72|0
1646985790000|2022-03-11 08:03:10|522.41|519.61|521.76|518.96|522.52|519.72|521.76|518.96|0
1646985800000|2022-03-11 08:03:20|522.19|519.39|521.54|518.74|522.19|519.39|521.54|518.74|0
1646985810000|2022-03-11 08:03:30|521|518.2|521.76|518.96|521.76|518.96|520.89|518.09|0
1646985820000|2022-03-11 08:03:40|521.97|519.17|521.97|519.17|521.97|519.17|521.97|519.17|0
1646985830000|2022-03-11 08:03:50|522.41|519.61|522.3|519.5|522.52|519.72|522.3|519.5|0
1646985840000|2022-03-11 08:04:00|523.17|520.37|523.6|520.8|524.25|521.45|523.17|520.37|0
1646985850000|2022-03-11 08:04:10|523.49|520.69|524.04|521.24|524.04|521.24|523.39|520.59|0
1646985860000|2022-03-11 08:04:20|524.58|521.78|525.88|523.08|525.88|523.08|524.58|521.78|0
1646985870000|2022-03-11 08:04:30|525.66|522.86|525.77|522.97|525.77|522.97|525.66|522.86|0
1646985880000|2022-03-11 08:04:40|525.56|522.76|526.75|523.95|526.75|523.95|525.56|522.76|0
1646985890000|2022-03-11 08:04:50|526.31|523.51|527.62|524.82|527.62|524.82|526.31|523.51|0
1646985900000|2022-03-11 08:05:00|527.1|524.9|526.66|524.46|527.32|525.12|526.66|524.46|0
1646985910000|2022-03-11 08:05:10|527.97|525.77|529.27|527.07|529.27|527.07|527.97|525.77|0
1646985920000|2022-03-11 08:05:20|529.93|527.73|528.73|526.53|529.93|527.73|528.73|526.53|0
1646985930000|2022-03-11 08:05:30|528.4|526.2|528.73|526.53|529.27|527.07|528.4|526.2|0
1646985940000|2022-03-11 08:05:40|528.84|526.64|528.4|526.2|528.84|526.64|528.08|525.88|0
1646985950000|2022-03-11 08:05:50|527.86|525.66|527.1|524.9|527.86|525.66|527.1|524.9|0
1646985960000|2022-03-11 08:06:00|526.66|524.46|524.71|522.51|526.66|524.46|524.71|522.51|0
1646985970000|2022-03-11 08:06:10|525.04|522.84|524.06|521.86|525.36|523.16|524.06|521.86|0
1646985980000|2022-03-11 08:06:20|523.95|521.75|524.39|522.19|524.39|522.19|523.95|521.75|0
1646985990000|2022-03-11 08:06:30|524.27|522.07|525.14|522.94|525.14|522.94|524.27|522.07|0
1646986000000|2022-03-11 08:06:40|524.82|522.62|524.82|522.62|525.47|523.27|524.82|522.62|0
1646986010000|2022-03-11 08:06:50|524.27|522.07|524.82|522.62|525.14|522.94|524.27|522.07|0
1646986020000|2022-03-11 08:07:00|525.79|523.59|526.56|524.36|526.56|524.36|525.58|523.38|0
1646986030000|2022-03-11 08:07:10|526.78|524.58|527.53|525.33|527.53|525.33|526.78|524.58|0
1646986040000|2022-03-11 08:07:20|527.43|525.23|527.1|524.9|527.43|525.23|526.99|524.79|0
1646986050000|2022-03-11 08:07:30|526.88|524.68|526.34|524.14|526.88|524.68|525.91|523.71|0
1646986060000|2022-03-11 08:07:40|525.79|523.59|526.23|524.03|526.56|524.36|525.79|523.59|0
1646986070000|2022-03-11 08:07:50|525.91|523.71|526.01|523.81|526.23|524.03|525.79|523.59|0
1646986080000|2022-03-11 08:08:00|526.45|524.25|526.66|524.46|526.88|524.68|526.45|524.25|0
1646986090000|2022-03-11 08:08:10|526.88|524.68|526.99|524.79|526.99|524.79|526.88|524.68|0
1646986100000|2022-03-11 08:08:20|526.88|524.68|526.99|524.79|526.99|524.79|526.34|524.14|0
1646986110000|2022-03-11 08:08:30|526.88|524.68|527.21|525.01|527.21|525.01|526.44|524.24|0
1646986120000|2022-03-11 08:08:40|526.66|524.46|526.56|524.36|526.99|524.79|526.44|524.24|0
1646986130000|2022-03-11 08:08:50|527.1|524.9|527.31|525.11|527.43|525.23|526.66|524.46|0
1646986140000|2022-03-11 08:09:00|528.08|525.88|528.18|525.98|528.18|525.98|527.75|525.55|0
1646986150000|2022-03-11 08:09:10|528.08|525.88|528.62|526.42|528.62|526.42|528.08|525.88|0
1646986160000|2022-03-11 08:09:20|527.97|525.77|527.97|525.77|527.97|525.77|527.64|525.44|0
1646986170000|2022-03-11 08:09:30|527.75|525.55|527.75|525.55|527.75|525.55|527.53|525.33|0
1646986180000|2022-03-11 08:09:40|526.88|524.68|527.53|525.33|527.53|525.33|526.88|524.68|0
1646986190000|2022-03-11 08:09:50|527.31|525.11|526.99|524.79|527.31|525.11|526.88|524.68|0
1646986200000|2022-03-11 08:10:00|526.88|524.68|526.01|523.81|526.88|524.68|526.01|523.81|0
1646986210000|2022-03-11 08:10:10|525.91|523.71|526.01|523.81|526.01|523.81|525.91|523.71|0
1646986220000|2022-03-11 08:10:20|525.58|523.38|525.04|522.84|525.79|523.59|525.04|522.84|0
1646986230000|2022-03-11 08:10:30|525.36|523.16|525.58|523.38|525.58|523.38|524.82|522.62|0
1646986240000|2022-03-11 08:10:40|525.36|523.16|526.66|524.46|526.66|524.46|525.36|523.16|0
1646986250000|2022-03-11 08:10:50|526.12|523.92|524.92|522.72|526.12|523.92|524.92|522.72|0
1646986260000|2022-03-11 08:11:00|524.71|522.51|524.71|522.51|524.92|522.72|524.71|522.51|0
1646986270000|2022-03-11 08:11:10|525.04|522.84|524.27|522.07|525.04|522.84|524.27|522.07|0
1646986280000|2022-03-11 08:11:20|524.6|522.4|524.92|522.72|524.92|522.72|524.6|522.4|0
1646986290000|2022-03-11 08:11:30|524.71|522.51|524.49|522.29|524.92|522.72|524.49|522.29|0
1646986300000|2022-03-11 08:11:40|524.71|522.51|524.82|522.62|524.82|522.62|524.27|522.07|0
1646986310000|2022-03-11 08:11:50|524.49|522.29|524.17|521.97|524.49|522.29|524.17|521.97|0
1646986320000|2022-03-11 08:12:00|524.06|521.86|524.6|522.4|524.82|522.62|524.06|521.86|0
1646986330000|2022-03-11 08:12:10|524.92|522.72|524.6|522.4|524.92|522.72|524.6|522.4|0
1646986340000|2022-03-11 08:12:20|524.39|522.19|524.06|521.86|524.6|522.4|524.06|521.86|0
1646986350000|2022-03-11 08:12:30|523.84|521.64|523.3|521.1|523.84|521.64|523.3|521.1|0
1646986360000|2022-03-11 08:12:40|523.41|521.21|524.06|521.86|524.06|521.86|522.87|520.67|0
1646986370000|2022-03-11 08:12:50|524.27|522.07|524.71|522.51|524.71|522.51|524.27|522.07|0
1646986380000|2022-03-11 08:13:00|524.92|522.72|524.92|522.72|524.92|522.72|524.71|522.51|0
1646986390000|2022-03-11 08:13:10|524.27|522.07|523.62|521.42|524.39|522.19|523.62|521.42|0
1646986400000|2022-03-11 08:13:20|523.73|521.53|524.27|522.07|524.27|522.07|523.73|521.53|0
1646986410000|2022-03-11 08:13:30|524.6|522.4|524.06|521.86|524.6|522.4|524.06|521.86|0
1646986420000|2022-03-11 08:13:40|524.39|522.19|525.47|523.27|525.47|523.27|524.39|522.19|0
1646986430000|2022-03-11 08:13:50|525.36|523.16|525.36|523.16|525.57|523.37|525.25|523.05|0
1646986440000|2022-03-11 08:14:00|525.79|523.59|526.34|524.14|526.34|524.14|525.79|523.59|0
1646986450000|2022-03-11 08:14:10|526.12|523.92|525.04|522.84|526.12|523.92|525.04|522.84|0
1646986460000|2022-03-11 08:14:20|524.82|522.62|525.36|523.16|525.36|523.16|524.71|522.51|0
1646986470000|2022-03-11 08:14:30|524.38|522.18|524.71|522.51|524.92|522.72|524.38|522.18|0
1646986480000|2022-03-11 08:14:40|524.49|522.29|525.36|523.16|525.36|523.16|524.49|522.29|0
1646986490000|2022-03-11 08:14:50|525.57|523.37|525.57|523.37|525.57|523.37|525.47|523.27|0
1646986500000|2022-03-11 08:15:00|525.36|523.16|525.25|523.05|525.36|523.16|524.92|522.72|0
1646986510000|2022-03-11 08:15:10|526.01|523.81|525.57|523.37|526.01|523.81|525.25|523.05|0
1646986520000|2022-03-11 08:15:20|525.14|522.94|524.92|522.72|525.14|522.94|524.38|522.18|0
1646986530000|2022-03-11 08:15:30|525.57|523.37|525.04|522.84|525.57|523.37|525.04|522.84|0
1646986540000|2022-03-11 08:15:40|524.92|522.72|524.71|522.51|524.92|522.72|524.49|522.29|0
1646986550000|2022-03-11 08:15:50|525.25|523.05|525.69|523.49|525.69|523.49|525.25|523.05|0
1646986560000|2022-03-11 08:16:00|525.36|523.16|525.14|522.94|525.36|523.16|524.82|522.62|0
1646986570000|2022-03-11 08:16:10|524.92|522.72|526.23|524.03|526.23|524.03|524.92|522.72|0
1646986580000|2022-03-11 08:16:20|526.44|524.24|526.66|524.46|526.77|524.57|526.44|524.24|0
1646986590000|2022-03-11 08:16:30|525.9|523.7|525.79|523.59|525.9|523.7|525.47|523.27|0
1646986600000|2022-03-11 08:16:40|526.01|523.81|526.01|523.81|526.01|523.81|525.79|523.59|0
1646986610000|2022-03-11 08:16:50|526.77|524.57|527.31|525.11|527.31|525.11|526.66|524.46|0
1646986620000|2022-03-11 08:17:00|528.08|525.88|528.18|525.98|528.18|525.98|527.86|525.66|0
1646986630000|2022-03-11 08:17:10|529.17|526.97|529.49|527.29|529.49|527.29|529.05|526.85|0
1646986640000|2022-03-11 08:17:20|529.27|527.07|529.82|527.62|529.82|527.62|529.27|527.07|0
1646986650000|2022-03-11 08:17:30|529.71|527.51|529.92|527.72|529.92|527.72|529.71|527.51|0
1646986660000|2022-03-11 08:17:40|529.82|527.62|530.36|528.16|530.36|528.16|529.82|527.62|0
1646986670000|2022-03-11 08:17:50|530.47|528.27|530.36|528.16|530.47|528.27|530.25|528.05|0
1646986680000|2022-03-11 08:18:00|530.47|528.27|530.04|527.84|530.47|528.27|530.04|527.84|0
1646986690000|2022-03-11 08:18:10|530.36|528.16|531.45|529.25|531.45|529.25|530.36|528.16|0
1646986700000|2022-03-11 08:18:20|532.1|529.9|532.32|530.12|532.32|530.12|532.1|529.9|0
1646986710000|2022-03-11 08:18:30|532.54|530.34|532.65|530.45|532.65|530.45|531.88|529.68|0
1646986720000|2022-03-11 08:18:40|532.76|530.56|533.09|530.89|533.09|530.89|532.65|530.45|0
1646986730000|2022-03-11 08:18:50|532.97|530.77|532.97|530.77|533.19|530.99|532.97|530.77|0
1646986740000|2022-03-11 08:19:00|534.28|532.08|534.84|532.64|534.84|532.64|534.07|531.87|0
1646986750000|2022-03-11 08:19:10|534.28|532.08|535.27|533.07|535.27|533.07|534.28|532.08|0
1646986760000|2022-03-11 08:19:20|535.38|533.18|535.27|533.07|535.38|533.18|535.27|533.07|0
1646986770000|2022-03-11 08:19:30|535.38|533.18|534.94|532.74|535.38|533.18|534.62|532.42|0
1646986780000|2022-03-11 08:19:40|534.62|532.42|535.71|533.51|535.71|533.51|534.62|532.42|0
1646986790000|2022-03-11 08:19:50|535.16|532.96|535.49|533.29|536.15|533.95|535.16|532.96|0
1646986800000|2022-03-11 08:20:00|535.38|533.18|535.16|532.96|535.38|533.18|534.4|532.2|0
1646986810000|2022-03-11 08:20:10|535.38|533.18|535.6|533.4|535.6|533.4|535.05|532.85|0
1646986820000|2022-03-11 08:20:20|536.03|533.83|536.15|533.95|536.15|533.95|535.81|533.61|0
1646986830000|2022-03-11 08:20:30|536.25|534.05|537.13|534.93|537.13|534.93|536.25|534.05|0
1646986840000|2022-03-11 08:20:40|536.69|534.49|536.69|534.49|536.8|534.6|536.47|534.27|0
1646986850000|2022-03-11 08:20:50|536.25|534.05|535.05|532.85|536.25|534.05|535.05|532.85|0
1646986860000|2022-03-11 08:21:00|535.16|532.96|534.28|532.08|535.16|532.96|534.28|532.08|0
1646986870000|2022-03-11 08:21:10|533.85|531.65|536.47|534.27|536.47|534.27|533.85|531.65|0
1646986880000|2022-03-11 08:21:20|536.69|534.49|536.58|534.38|536.69|534.49|536.25|534.05|0
1646986890000|2022-03-11 08:21:30|536.15|533.95|536.15|533.95|536.8|534.6|536.15|533.95|0
1646986900000|2022-03-11 08:21:40|536.25|534.05|535.6|533.4|536.25|534.05|535.6|533.4|0
1646986910000|2022-03-11 08:21:50|533.85|531.65|533.41|531.21|533.85|531.65|533.41|531.21|0
1646986920000|2022-03-11 08:22:00|533.74|531.54|534.07|531.87|534.72|532.52|533.74|531.54|0
1646986930000|2022-03-11 08:22:10|534.72|532.52|536.15|533.95|536.15|533.95|534.28|532.08|0
1646986940000|2022-03-11 08:22:20|535.93|533.73|536.58|534.38|536.58|534.38|535.93|533.73|0
1646986950000|2022-03-11 08:22:30|536.69|534.49|536.15|533.95|536.8|534.6|536.15|533.95|0
1646986960000|2022-03-11 08:22:40|536.69|534.49|535.59|533.39|536.69|534.49|535.59|533.39|0
1646986970000|2022-03-11 08:22:50|535.27|533.07|535.81|533.61|535.81|533.61|535.27|533.07|0
1646986980000|2022-03-11 08:23:00|535.71|533.51|535.05|532.85|535.71|533.51|535.05|532.85|0
1646986990000|2022-03-11 08:23:10|535.38|533.18|534.28|532.08|535.38|533.18|534.28|532.08|0
1646987000000|2022-03-11 08:23:20|534.18|531.98|533.85|531.65|534.18|531.98|533.85|531.65|0
1646987010000|2022-03-11 08:23:30|534.5|532.3|533.85|531.65|534.5|532.3|533.85|531.65|0
1646987020000|2022-03-11 08:23:40|534.07|531.87|534.28|532.08|534.28|532.08|534.07|531.87|0
1646987030000|2022-03-11 08:23:50|534.06|531.86|534.83|532.63|535.49|533.29|534.06|531.86|0
1646987040000|2022-03-11 08:24:00|534.72|532.52|534.18|531.98|535.16|532.96|534.18|531.98|0
1646987050000|2022-03-11 08:24:10|534.5|532.3|533.85|531.65|534.5|532.3|533.85|531.65|0
1646987060000|2022-03-11 08:24:20|532.97|530.77|532.65|530.45|532.97|530.77|532.65|530.45|0
1646987070000|2022-03-11 08:24:30|532.21|530.01|531.66|529.46|532.21|530.01|531.56|529.36|0
1646987080000|2022-03-11 08:24:40|532|529.8|532.32|530.12|532.32|530.12|532|529.8|0
1646987090000|2022-03-11 08:24:50|531.56|529.36|531.78|529.58|531.88|529.68|531.56|529.36|0
1646987100000|2022-03-11 08:25:00|532.1|529.9|531.34|529.14|532.1|529.9|531.34|529.14|0
1646987110000|2022-03-11 08:25:10|531.01|528.81|531.01|528.81|531.12|528.92|531.01|528.81|0
1646987120000|2022-03-11 08:25:20|530.91|528.71|530.36|528.16|530.91|528.71|530.36|528.16|0
1646987130000|2022-03-11 08:25:30|530.14|527.94|530.03|527.83|530.25|528.05|530.03|527.83|0
1646987140000|2022-03-11 08:25:40|529.7|527.5|529.38|527.18|529.7|527.5|529.27|527.07|0
1646987150000|2022-03-11 08:25:50|528.83|526.63|529.05|526.85|529.16|526.96|528.83|526.63|0
1646987160000|2022-03-11 08:26:00|528.83|526.63|528.83|526.63|528.83|526.63|528.83|526.63|0
1646987170000|2022-03-11 08:26:10|529.16|526.96|529.48|527.28|529.48|527.28|528.83|526.63|0
1646987180000|2022-03-11 08:26:20|529.7|527.5|529.82|527.62|529.82|527.62|529.27|527.07|0
1646987190000|2022-03-11 08:26:30|529.05|526.85|529.48|527.28|529.7|527.5|529.05|526.85|0
1646987200000|2022-03-11 08:26:40|529.7|527.5|529.48|527.28|529.7|527.5|529.48|527.28|0
1646987210000|2022-03-11 08:26:50|529.38|527.18|529.82|527.62|529.82|527.62|529.38|527.18|0
1646987220000|2022-03-11 08:27:00|529.7|527.5|529.6|527.4|529.7|527.5|529.27|527.07|0
1646987230000|2022-03-11 08:27:10|529.7|527.5|530.14|527.94|530.14|527.94|529.7|527.5|0
1646987240000|2022-03-11 08:27:20|530.79|528.59|530.57|528.37|531.01|528.81|530.57|528.37|0
1646987250000|2022-03-11 08:27:30|530.47|528.27|531.56|529.36|531.56|529.36|530.47|528.27|0
1646987260000|2022-03-11 08:27:40|531.34|529.14|531.12|528.92|531.34|529.14|530.79|528.59|0
1646987270000|2022-03-11 08:27:50|531.56|529.36|531.66|529.46|531.66|529.46|531.34|529.14|0
1646987280000|2022-03-11 08:28:00|531.78|529.58|532.87|530.67|533.09|530.89|531.78|529.58|0
1646987290000|2022-03-11 08:28:10|533.19|530.99|533.63|531.43|533.63|531.43|533.19|530.99|0
1646987300000|2022-03-11 08:28:20|532.87|530.67|533.63|531.43|533.63|531.43|532.54|530.34|0
1646987310000|2022-03-11 08:28:30|533.52|531.32|533.63|531.43|533.96|531.76|533.52|531.32|0
1646987320000|2022-03-11 08:28:40|534.06|531.86|534.06|531.86|534.5|532.3|533.96|531.76|0
1646987330000|2022-03-11 08:28:50|534.28|532.08|533.96|531.76|534.28|532.08|533.96|531.76|0
1646987340000|2022-03-11 08:29:00|533.74|531.54|533.74|531.54|533.74|531.54|533.63|531.43|0
1646987350000|2022-03-11 08:29:10|534.06|531.86|532.97|530.77|534.06|531.86|532.97|530.77|0
1646987360000|2022-03-11 08:29:20|533.09|530.89|533.41|531.21|533.63|531.43|533.09|530.89|0
1646987370000|2022-03-11 08:29:30|533.84|531.64|533.63|531.43|534.06|531.86|533.63|531.43|0
1646987380000|2022-03-11 08:29:40|533.19|530.99|533.19|530.99|533.41|531.21|533.19|530.99|0
1646987390000|2022-03-11 08:29:50|532.32|530.12|532.43|530.23|532.43|530.23|531.88|529.68|0
1646987400000|2022-03-11 08:30:00|532.75|530.55|532.65|530.45|532.75|530.55|532.43|530.23|0
1646987410000|2022-03-11 08:30:10|532.87|530.67|532.32|530.12|532.87|530.67|532.32|530.12|0
1646987420000|2022-03-11 08:30:20|532.1|529.9|532.32|530.12|532.32|530.12|532.1|529.9|0
1646987430000|2022-03-11 08:30:30|531.78|529.58|532.1|529.9|532.1|529.9|531.66|529.46|0
1646987440000|2022-03-11 08:30:40|531.99|529.79|531.66|529.46|531.99|529.79|531.44|529.24|0
1646987450000|2022-03-11 08:30:50|531.99|529.79|531.44|529.24|531.99|529.79|531.44|529.24|0
1646987460000|2022-03-11 08:31:00|531.56|529.36|530.47|528.27|531.56|529.36|530.35|528.15|0
1646987470000|2022-03-11 08:31:10|530.79|528.59|530.35|528.15|530.79|528.59|530.35|528.15|0
1646987480000|2022-03-11 08:31:20|529.81|527.61|529.7|527.5|529.81|527.61|529.38|527.18|0
1646987490000|2022-03-11 08:31:30|529.38|527.18|530.14|527.94|530.14|527.94|529.27|527.07|0
1646987500000|2022-03-11 08:31:40|530.25|528.05|530.57|528.37|530.57|528.37|530.14|527.94|0
1646987510000|2022-03-11 08:31:50|530.47|528.27|530.69|528.49|530.69|528.49|530.35|528.15|0
1646987520000|2022-03-11 08:32:00|529.92|527.72|529.92|527.72|530.25|528.05|529.92|527.72|0
1646987530000|2022-03-11 08:32:10|530.14|527.94|529.27|527.07|530.14|527.94|529.27|527.07|0
1646987540000|2022-03-11 08:32:20|529.38|527.18|529.6|527.4|529.6|527.4|529.38|527.18|0
1646987550000|2022-03-11 08:32:30|529.16|526.96|529.7|527.5|529.7|527.5|529.16|526.96|0
1646987560000|2022-03-11 08:32:40|529.92|527.72|530.25|528.05|530.35|528.15|529.92|527.72|0
1646987570000|2022-03-11 08:32:50|530.35|528.15|529.7|527.5|530.57|528.37|529.7|527.5|0
1646987580000|2022-03-11 08:33:00|529.81|527.61|530.14|527.94|530.35|528.15|529.81|527.61|0
1646987590000|2022-03-11 08:33:10|529.92|527.72|530.57|528.37|530.57|528.37|529.92|527.72|0
1646987600000|2022-03-11 08:33:20|530.68|528.48|531.23|529.03|531.44|529.24|530.68|528.48|0
1646987610000|2022-03-11 08:33:30|530.9|528.7|531.44|529.24|531.44|529.24|530.9|528.7|0
1646987620000|2022-03-11 08:33:40|531.88|529.68|531.88|529.68|531.88|529.68|531.23|529.03|0
1646987630000|2022-03-11 08:33:50|532.1|529.9|533.52|531.32|533.52|531.32|532.1|529.9|0
1646987640000|2022-03-11 08:34:00|533.63|531.43|533.84|531.64|534.28|532.08|533.63|531.43|0
1646987650000|2022-03-11 08:34:10|533.96|531.76|533.84|531.64|534.06|531.86|533.84|531.64|0
1646987660000|2022-03-11 08:34:20|534.39|532.19|534.5|532.3|534.5|532.3|534.28|532.08|0
1646987670000|2022-03-11 08:34:30|534.18|531.98|534.06|531.86|534.18|531.98|533.84|531.64|0
1646987680000|2022-03-11 08:34:40|533.84|531.64|534.18|531.98|534.28|532.08|533.84|531.64|0
1646987690000|2022-03-11 08:34:50|533.74|531.54|534.18|531.98|534.28|532.08|533.74|531.54|0
1646987700000|2022-03-11 08:35:00|533.84|531.64|533.19|530.99|533.84|531.64|533.19|530.99|0
1646987710000|2022-03-11 08:35:10|532.75|530.55|531.22|529.02|532.75|530.55|531.22|529.02|0
1646987720000|2022-03-11 08:35:20|530.68|528.48|531.22|529.02|531.22|529.02|530.68|528.48|0
1646987730000|2022-03-11 08:35:30|531.66|529.46|531.12|528.92|531.66|529.46|531.12|528.92|0
1646987740000|2022-03-11 08:35:40|531.88|529.68|531.44|529.24|531.88|529.68|531.01|528.81|0
1646987750000|2022-03-11 08:35:50|532.43|530.23|532.1|529.9|532.75|530.55|532.1|529.9|0
1646987760000|2022-03-11 08:36:00|532.43|530.23|531.66|529.46|532.43|530.23|531.66|529.46|0
1646987770000|2022-03-11 08:36:10|531.56|529.36|531.22|529.02|531.56|529.36|531.01|528.81|0
1646987780000|2022-03-11 08:36:20|530.79|528.59|530.68|528.48|531.12|528.92|530.68|528.48|0
1646987790000|2022-03-11 08:36:30|530.79|528.59|531.12|528.92|531.12|528.92|530.79|528.59|0
1646987800000|2022-03-11 08:36:40|531.22|529.02|531.34|529.14|531.88|529.68|531.22|529.02|0
1646987810000|2022-03-11 08:36:50|531.66|529.46|531.88|529.68|532.21|530.01|531.66|529.46|0
1646987820000|2022-03-11 08:37:00|531.99|529.79|531.01|528.81|531.99|529.79|530.79|528.59|0
1646987830000|2022-03-11 08:37:10|531.44|529.24|531.66|529.46|531.66|529.46|531.44|529.24|0
1646987840000|2022-03-11 08:37:20|531.44|529.24|531.44|529.24|531.66|529.46|531.44|529.24|0
1646987850000|2022-03-11 08:37:30|531.12|528.92|531.22|529.02|531.22|529.02|530.9|528.7|0
1646987860000|2022-03-11 08:37:40|531.44|529.24|530.35|528.15|531.44|529.24|530.35|528.15|0
1646987870000|2022-03-11 08:37:50|531.84|529.64|532.71|530.51|532.92|530.72|531.84|529.64|0
1646987880000|2022-03-11 08:38:00|533.14|530.94|533.17|530.97|533.17|530.97|532.82|530.62|0
1646987890000|2022-03-11 08:38:10|532.74|530.54|532.74|530.54|532.95|530.75|532.74|530.54|0
1646987900000|2022-03-11 08:38:20|533.39|531.19|533.17|530.97|533.39|531.19|533.17|530.97|0
1646987910000|2022-03-11 08:38:30|532.95|530.75|533.39|531.19|533.39|531.19|532.95|530.75|0
1646987920000|2022-03-11 08:38:40|532.74|530.54|531.22|529.02|532.74|530.54|531.22|529.02|0
1646987930000|2022-03-11 08:38:50|531.55|529.35|531.76|529.56|531.76|529.56|531.43|529.23|0
1646987940000|2022-03-11 08:39:00|531.65|529.45|531.87|529.67|531.87|529.67|531.11|528.91|0
1646987950000|2022-03-11 08:39:10|531.76|529.56|531.33|529.13|531.87|529.67|531.33|529.13|0
1646987960000|2022-03-11 08:39:20|531.43|529.23|531.65|529.45|531.65|529.45|531.22|529.02|0
1646987970000|2022-03-11 08:39:30|531.22|529.02|530.57|528.37|531.22|529.02|530.57|528.37|0
1646987980000|2022-03-11 08:39:40|531|528.8|530.46|528.26|531.22|529.02|530.46|528.26|0
1646987990000|2022-03-11 08:39:50|530.57|528.37|529.7|527.5|530.57|528.37|529.7|527.5|0
1646988000000|2022-03-11 08:40:00|529.91|527.71|529.48|527.28|530.03|527.83|529.38|527.18|0
1646988010000|2022-03-11 08:40:10|529.7|527.5|530.57|528.37|530.57|528.37|529.7|527.5|0
1646988020000|2022-03-11 08:40:20|530.24|528.04|530.13|527.93|530.24|528.04|530.03|527.83|0
1646988030000|2022-03-11 08:40:30|530.35|528.15|530.57|528.37|530.57|528.37|530.35|528.15|0
1646988040000|2022-03-11 08:40:40|530.13|527.93|529.7|527.5|530.13|527.93|529.7|527.5|0
1646988050000|2022-03-11 08:40:50|529.81|527.61|529.91|527.71|529.91|527.71|529.7|527.5|0
1646988060000|2022-03-11 08:41:00|529.81|527.61|529.48|527.28|529.81|527.61|529.48|527.28|0
1646988070000|2022-03-11 08:41:10|529.91|527.71|529.26|527.06|529.91|527.71|529.26|527.06|0
1646988080000|2022-03-11 08:41:20|529.7|527.5|529.7|527.5|529.7|527.5|529.26|527.06|0
1646988090000|2022-03-11 08:41:30|529.48|527.28|529.81|527.61|529.81|527.61|529.48|527.28|0
1646988100000|2022-03-11 08:41:40|529.7|527.5|530.78|528.58|530.78|528.58|529.7|527.5|0
1646988110000|2022-03-11 08:41:50|530.35|528.15|531.22|529.02|531.22|529.02|530.35|528.15|0
1646988120000|2022-03-11 08:42:00|531.87|529.67|531.43|529.23|532.08|529.88|531.43|529.23|0
1646988130000|2022-03-11 08:42:10|531.65|529.45|529.91|527.71|531.65|529.45|529.91|527.71|0
1646988140000|2022-03-11 08:42:20|529.05|526.85|529.05|526.85|529.26|527.06|529.05|526.85|0
1646988150000|2022-03-11 08:42:30|529.48|527.28|529.81|527.61|529.81|527.61|529.48|527.28|0
1646988160000|2022-03-11 08:42:40|529.48|527.28|529.48|527.28|529.91|527.71|529.48|527.28|0
1646988170000|2022-03-11 08:42:50|529.38|527.18|528.4|526.2|529.38|527.18|528.4|526.2|0
1646988180000|2022-03-11 08:43:00|528.29|526.09|527.75|525.55|528.29|526.09|527.75|525.55|0
1646988190000|2022-03-11 08:43:10|527.53|525.33|527.86|525.66|528.08|525.88|527.53|525.33|0
1646988200000|2022-03-11 08:43:20|527.53|525.33|527.96|525.76|527.96|525.76|527.53|525.33|0
1646988210000|2022-03-11 08:43:30|527.86|525.66|527.96|525.76|528.18|525.98|527.86|525.66|0
1646988220000|2022-03-11 08:43:40|528.18|525.98|528.83|526.63|528.83|526.63|528.18|525.98|0
1646988230000|2022-03-11 08:43:50|529.16|526.96|529.91|527.71|530.03|527.83|529.16|526.96|0
1646988240000|2022-03-11 08:44:00|529.26|527.06|529.05|526.85|529.26|527.06|528.83|526.63|0
1646988250000|2022-03-11 08:44:10|529.26|527.06|529.16|526.96|529.26|527.06|528.73|526.53|0
1646988260000|2022-03-11 08:44:20|529.7|527.5|529.48|527.28|529.91|527.71|529.48|527.28|0
1646988270000|2022-03-11 08:44:30|529.26|527.06|529.59|527.39|529.7|527.5|529.26|527.06|0
1646988280000|2022-03-11 08:44:40|529.48|527.28|528.61|526.41|529.48|527.28|528.61|526.41|0
1646988290000|2022-03-11 08:44:50|528.51|526.31|528.61|526.41|528.61|526.41|528.4|526.2|0
1646988300000|2022-03-11 08:45:00|528.4|526.2|527.21|525.01|528.4|526.2|527.21|525.01|0
1646988310000|2022-03-11 08:45:10|527.31|525.11|527.31|525.11|527.43|525.23|527.21|525.01|0
1646988320000|2022-03-11 08:45:20|527.1|524.9|527.1|524.9|527.31|525.11|527.1|524.9|0
1646988330000|2022-03-11 08:45:30|526.56|524.36|525.58|523.38|526.56|524.36|525.58|523.38|0
1646988340000|2022-03-11 08:45:40|525.37|523.17|524.29|522.09|525.37|523.17|524.29|522.09|0
1646988350000|2022-03-11 08:45:50|524.5|522.3|523.42|521.22|524.5|522.3|522.99|520.79|0
1646988360000|2022-03-11 08:46:00|523.64|521.44|524.07|521.87|524.07|521.87|523.64|521.44|0
1646988370000|2022-03-11 08:46:10|524.18|521.98|524.29|522.09|524.5|522.3|524.18|521.98|0
1646988380000|2022-03-11 08:46:20|525.15|522.95|524.72|522.52|525.15|522.95|524.61|522.41|0
1646988390000|2022-03-11 08:46:30|524.29|522.09|524.18|521.98|524.29|522.09|524.18|521.98|0
1646988400000|2022-03-11 08:46:40|524.29|522.09|524.61|522.41|524.61|522.41|524.29|522.09|0
1646988410000|2022-03-11 08:46:50|524.07|521.87|524.4|522.2|524.5|522.3|524.07|521.87|0
1646988420000|2022-03-11 08:47:00|524.29|522.09|524.5|522.3|524.72|522.52|524.29|522.09|0
1646988430000|2022-03-11 08:47:10|524.4|522.2|524.07|521.87|524.4|522.2|524.07|521.87|0
1646988440000|2022-03-11 08:47:20|524.5|522.3|524.07|521.87|524.5|522.3|524.07|521.87|0
1646988450000|2022-03-11 08:47:30|524.29|522.09|524.29|522.09|524.4|522.2|524.29|522.09|0
1646988460000|2022-03-11 08:47:40|524.72|522.52|524.29|522.09|524.72|522.52|524.29|522.09|0
1646988470000|2022-03-11 08:47:50|524.18|521.98|523.53|521.33|524.18|521.98|523.32|521.12|0
1646988480000|2022-03-11 08:48:00|523.85|521.65|524.07|521.87|524.29|522.09|523.85|521.65|0
1646988490000|2022-03-11 08:48:10|523.85|521.65|523.85|521.65|523.85|521.65|523.1|520.9|0
1646988500000|2022-03-11 08:48:20|523.32|521.12|523.75|521.55|523.75|521.55|523.21|521.01|0
1646988510000|2022-03-11 08:48:30|523.64|521.44|523.32|521.12|523.64|521.44|523.32|521.12|0
1646988520000|2022-03-11 08:48:40|522.77|520.57|522.77|520.57|523.32|521.12|522.77|520.57|0
1646988530000|2022-03-11 08:48:50|522.89|520.69|523.1|520.9|523.1|520.9|522.89|520.69|0
1646988540000|2022-03-11 08:49:00|522.99|520.79|524.4|522.2|524.5|522.3|522.99|520.79|0
1646988550000|2022-03-11 08:49:10|524.5|522.3|523.64|521.44|524.5|522.3|523.64|521.44|0
1646988560000|2022-03-11 08:49:20|524.07|521.87|523.42|521.22|524.07|521.87|523.42|521.22|0
1646988570000|2022-03-11 08:49:30|523.64|521.44|523.42|521.22|523.64|521.44|523.42|521.22|0
1646988580000|2022-03-11 08:49:40|523.53|521.33|523.21|521.01|523.53|521.33|523.21|521.01|0
1646988590000|2022-03-11 08:49:50|523.1|520.9|522.77|520.57|523.1|520.9|522.77|520.57|0
1646988600000|2022-03-11 08:50:00|522.67|520.47|522.77|520.57|523.21|521.01|522.67|520.47|0
1646988610000|2022-03-11 08:50:10|523.1|520.9|522.77|520.57|523.32|521.12|522.77|520.57|0
1646988620000|2022-03-11 08:50:20|522.89|520.69|522.56|520.36|522.89|520.69|522.45|520.25|0
1646988630000|2022-03-11 08:50:30|522.67|520.47|522.89|520.69|522.89|520.69|522.34|520.14|0
1646988640000|2022-03-11 08:50:40|523.42|521.22|524.07|521.87|524.07|521.87|523.42|521.22|0
1646988650000|2022-03-11 08:50:50|523.97|521.77|523.64|521.44|523.97|521.77|523.64|521.44|0
1646988660000|2022-03-11 08:51:00|523.75|521.55|524.18|521.98|524.18|521.98|523.75|521.55|0
1646988670000|2022-03-11 08:51:10|524.28|522.08|524.5|522.3|524.5|522.3|524.07|521.87|0
1646988680000|2022-03-11 08:51:20|524.28|522.08|524.5|522.3|524.5|522.3|524.28|522.08|0
1646988690000|2022-03-11 08:51:30|524.28|522.08|524.4|522.2|524.4|522.2|524.28|522.08|0
1646988700000|2022-03-11 08:51:40|524.28|522.08|524.72|522.52|524.72|522.52|524.28|522.08|0
1646988710000|2022-03-11 08:51:50|524.83|522.63|524.72|522.52|524.83|522.63|524.61|522.41|0
1646988720000|2022-03-11 08:52:00|524.93|522.73|525.15|522.95|525.15|522.95|524.93|522.73|0
1646988730000|2022-03-11 08:52:10|525.8|523.6|525.58|523.38|526.01|523.81|525.58|523.38|0
1646988740000|2022-03-11 08:52:20|525.36|523.16|525.36|523.16|525.58|523.38|525.36|523.16|0
1646988750000|2022-03-11 08:52:30|525.69|523.49|526.01|523.81|526.01|523.81|525.69|523.49|0
1646988760000|2022-03-11 08:52:40|526.13|523.93|526.13|523.93|526.13|523.93|525.91|523.71|0
1646988770000|2022-03-11 08:52:50|526.45|524.25|526.34|524.14|526.77|524.57|526.34|524.14|0
1646988780000|2022-03-11 08:53:00|526.23|524.03|526.34|524.14|526.45|524.25|526.23|524.03|0
1646988790000|2022-03-11 08:53:10|526.23|524.03|526.66|524.46|526.77|524.57|526.23|524.03|0
1646988800000|2022-03-11 08:53:20|526.34|524.14|526.56|524.36|526.56|524.36|526.23|524.03|0
1646988810000|2022-03-11 08:53:30|527.21|525.01|526.88|524.68|527.21|525.01|526.77|524.57|0
1646988820000|2022-03-11 08:53:40|527.42|525.22|527.74|525.54|527.74|525.54|527.42|525.22|0
1646988830000|2022-03-11 08:53:50|527.53|525.33|527.09|524.89|527.53|525.33|527.09|524.89|0
1646988840000|2022-03-11 08:54:00|527.53|525.33|527.31|525.11|527.53|525.33|527.31|525.11|0
1646988850000|2022-03-11 08:54:10|527.53|525.33|527.64|525.44|527.64|525.44|527.31|525.11|0
1646988860000|2022-03-11 08:54:20|527.96|525.76|527.53|525.33|527.96|525.76|527.53|525.33|0
1646988870000|2022-03-11 08:54:30|527.42|525.22|528.83|526.63|528.83|526.63|527.42|525.22|0
1646988880000|2022-03-11 08:54:40|528.61|526.41|529.37|527.17|529.37|527.17|528.61|526.41|0
1646988890000|2022-03-11 08:54:50|529.16|526.96|529.26|527.06|529.26|527.06|529.16|526.96|0
1646988900000|2022-03-11 08:55:00|528.94|526.74|528.51|526.31|528.94|526.74|528.39|526.19|0
1646988910000|2022-03-11 08:55:10|528.61|526.41|528.61|526.41|528.83|526.63|528.61|526.41|0
1646988920000|2022-03-11 08:55:20|528.83|526.63|528.39|526.19|528.83|526.63|528.39|526.19|0
1646988930000|2022-03-11 08:55:30|528.18|525.98|528.07|525.87|528.18|525.98|527.53|525.33|0
1646988940000|2022-03-11 08:55:40|527.86|525.66|527.96|525.76|528.07|525.87|527.86|525.66|0
1646988950000|2022-03-11 08:55:50|528.07|525.87|527.53|525.33|528.07|525.87|527.53|525.33|0
1646988960000|2022-03-11 08:56:00|527.42|525.22|526.44|524.24|527.42|525.22|526.44|524.24|0
1646988970000|2022-03-11 08:56:10|526.56|524.36|526.34|524.14|526.66|524.46|526.34|524.14|0
1646988980000|2022-03-11 08:56:20|526.44|524.24|526.88|524.68|526.88|524.68|526.44|524.24|0
1646988990000|2022-03-11 08:56:30|526.66|524.46|526.99|524.79|526.99|524.79|526.66|524.46|0
1646989000000|2022-03-11 08:56:40|527.64|525.44|527.74|525.54|527.74|525.54|527.64|525.44|0
1646989010000|2022-03-11 08:56:50|527.53|525.33|527.74|525.54|527.86|525.66|527.42|525.22|0
1646989020000|2022-03-11 08:57:00|527.96|525.76|528.18|525.98|528.18|525.98|527.96|525.76|0
1646989030000|2022-03-11 08:57:10|528.72|526.52|528.72|526.52|529.48|527.28|528.72|526.52|0
1646989040000|2022-03-11 08:57:20|528.51|526.31|528.07|525.87|528.51|526.31|528.07|525.87|0
1646989050000|2022-03-11 08:57:30|527.96|525.76|527.09|524.89|527.96|525.76|527.09|524.89|0
1646989060000|2022-03-11 08:57:40|526.88|524.68|526.01|523.81|526.88|524.68|525.91|523.71|0
1646989070000|2022-03-11 08:57:50|526.23|524.03|526.01|523.81|526.56|524.36|526.01|523.81|0
1646989080000|2022-03-11 08:58:00|526.44|524.24|525.69|523.49|526.44|524.24|525.69|523.49|0
1646989090000|2022-03-11 08:58:10|525.91|523.71|525.58|523.38|525.91|523.71|525.58|523.38|0
1646989100000|2022-03-11 08:58:20|526.01|523.81|526.12|523.92|526.34|524.14|526.01|523.81|0
1646989110000|2022-03-11 08:58:30|526.56|524.36|526.88|524.68|527.31|525.11|526.56|524.36|0
1646989120000|2022-03-11 08:58:40|526.66|524.46|526.66|524.46|526.99|524.79|526.66|524.46|0
1646989130000|2022-03-11 08:58:50|526.88|524.68|527.09|524.89|527.09|524.89|526.66|524.46|0
1646989140000|2022-03-11 08:59:00|527.74|525.54|528.72|526.52|528.83|526.63|527.74|525.54|0
1646989150000|2022-03-11 08:59:10|528.61|526.41|528.61|526.41|528.83|526.63|528.61|526.41|0
1646989160000|2022-03-11 08:59:20|528.5|526.3|527.96|525.76|528.83|526.63|527.96|525.76|0
1646989170000|2022-03-11 08:59:30|528.07|525.87|527.96|525.76|528.18|525.98|527.96|525.76|0
1646989180000|2022-03-11 08:59:40|528.18|525.98|528.18|525.98|528.18|525.98|528.18|525.98|0
1646989190000|2022-03-11 08:59:50|527.64|525.44|528.18|525.98|528.39|526.19|527.64|525.44|0
1646989200000|2022-03-11 09:00:00|528.61|526.41|527.21|525.01|528.61|526.41|527.21|525.01|0
1646989210000|2022-03-11 09:00:10|527.09|524.89|526.66|524.46|527.09|524.89|526.12|523.92|0
1646989220000|2022-03-11 09:00:20|526.44|524.24|526.23|524.03|526.44|524.24|525.91|523.71|0
1646989230000|2022-03-11 09:00:30|525.58|523.38|525.79|523.59|525.79|523.59|525.15|522.95|0
1646989240000|2022-03-11 09:00:40|526.01|523.81|525.79|523.59|526.23|524.03|525.58|523.38|0
1646989250000|2022-03-11 09:00:50|525.58|523.38|525.47|523.27|525.79|523.59|525.47|523.27|0
1646989260000|2022-03-11 09:01:00|525.79|523.59|525.91|523.71|526.01|523.81|525.79|523.59|0
1646989270000|2022-03-11 09:01:10|525.79|523.59|526.23|524.03|526.23|524.03|525.79|523.59|0
1646989280000|2022-03-11 09:01:20|526.01|523.81|525.79|523.59|526.01|523.81|525.79|523.59|0
1646989290000|2022-03-11 09:01:30|525.47|523.27|525.36|523.16|525.47|523.27|525.36|523.16|0
1646989300000|2022-03-11 09:01:40|525.79|523.59|525.58|523.38|525.91|523.71|525.58|523.38|0
1646989310000|2022-03-11 09:01:50|525.79|523.59|526.12|523.92|526.12|523.92|525.79|523.59|0
1646989320000|2022-03-11 09:02:00|526.34|524.14|525.91|523.71|526.34|524.14|525.91|523.71|0
1646989330000|2022-03-11 09:02:10|525.79|523.59|526.44|524.24|526.44|524.24|525.79|523.59|0
1646989340000|2022-03-11 09:02:20|526.01|523.81|525.79|523.59|526.01|523.81|525.79|523.59|0
1646989350000|2022-03-11 09:02:30|526.01|523.81|525.91|523.71|526.23|524.03|525.91|523.71|0
1646989360000|2022-03-11 09:02:40|525.36|523.16|524.83|522.63|525.36|523.16|524.83|522.63|0
1646989370000|2022-03-11 09:02:50|524.71|522.51|524.61|522.41|524.71|522.51|524.5|522.3|0
1646989380000|2022-03-11 09:03:00|524.71|522.51|525.47|523.27|525.47|523.27|524.71|522.51|0
1646989390000|2022-03-11 09:03:10|525.26|523.06|524.71|522.51|525.36|523.16|524.71|522.51|0
1646989400000|2022-03-11 09:03:20|525.26|523.06|525.26|523.06|525.36|523.16|525.26|523.06|0
1646989410000|2022-03-11 09:03:30|525.15|522.95|525.91|523.71|525.91|523.71|525.15|522.95|0
1646989420000|2022-03-11 09:03:40|525.58|523.38|526.34|524.14|526.34|524.14|525.58|523.38|0
1646989430000|2022-03-11 09:03:50|526.55|524.35|526.44|524.24|526.55|524.35|526.23|524.03|0
1646989440000|2022-03-11 09:04:00|526.12|523.92|526.66|524.46|526.66|524.46|526.12|523.92|0
1646989450000|2022-03-11 09:04:10|526.55|524.35|526.01|523.81|526.55|524.35|526.01|523.81|0
1646989460000|2022-03-11 09:04:20|526.12|523.92|526.12|523.92|526.12|523.92|526.12|523.92|0
1646989470000|2022-03-11 09:04:30|526.44|524.24|526.44|524.24|526.55|524.35|526.34|524.14|0
1646989480000|2022-03-11 09:04:40|526.01|523.81|525.58|523.38|526.01|523.81|525.36|523.16|0
1646989490000|2022-03-11 09:04:50|525.69|523.49|525.58|523.38|525.79|523.59|525.58|523.38|0
1646989500000|2022-03-11 09:05:00|525.47|523.27|525.26|523.06|525.58|523.38|525.26|523.06|0
1646989510000|2022-03-11 09:05:10|525.47|523.27|525.47|523.27|525.58|523.38|525.47|523.27|0
1646989520000|2022-03-11 09:05:20|524.93|522.73|525.14|522.94|525.14|522.94|524.93|522.73|0
1646989530000|2022-03-11 09:05:30|524.71|522.51|524.28|522.08|524.82|522.62|524.28|522.08|0
1646989540000|2022-03-11 09:05:40|524.5|522.3|524.28|522.08|524.5|522.3|524.28|522.08|0
1646989550000|2022-03-11 09:05:50|524.39|522.19|524.5|522.3|524.5|522.3|524.39|522.19|0
1646989560000|2022-03-11 09:06:00|524.28|522.08|524.5|522.3|524.71|522.51|524.28|522.08|0
1646989580000|2022-03-11 09:06:20|524.71|522.51|524.39|522.19|524.93|522.73|524.39|522.19|0
1646989590000|2022-03-11 09:06:30|524.61|522.41|523.85|521.65|524.61|522.41|523.85|521.65|0
1646989600000|2022-03-11 09:06:40|523.2|521|522.34|520.14|523.2|521|522.34|520.14|0
1646989610000|2022-03-11 09:06:50|522.02|519.82|520.73|518.53|522.02|519.82|520.73|518.53|0
1646989620000|2022-03-11 09:07:00|521.04|518.84|520.18|517.98|521.04|518.84|520.18|517.98|0
1646989630000|2022-03-11 09:07:10|520.29|518.09|520.18|517.98|520.61|518.41|520.18|517.98|0
1646989640000|2022-03-11 09:07:20|519.97|517.77|519.97|517.77|519.97|517.77|519.86|517.66|0
1646989650000|2022-03-11 09:07:30|519.86|517.66|519.97|517.77|519.97|517.77|519.75|517.55|0
1646989660000|2022-03-11 09:07:40|520.08|517.88|519.86|517.66|520.08|517.88|519.86|517.66|0
1646989670000|2022-03-11 09:07:50|519.65|517.45|519.97|517.77|519.97|517.77|519.65|517.45|0
1646989680000|2022-03-11 09:08:00|519.75|517.55|520.4|518.2|520.4|518.2|519.75|517.55|0
1646989690000|2022-03-11 09:08:10|520.61|518.41|520.4|518.2|520.61|518.41|520.4|518.2|0
1646989700000|2022-03-11 09:08:20|520.83|518.63|520.83|518.63|520.83|518.63|520.61|518.41|0
1646989710000|2022-03-11 09:08:30|520.72|518.52|521.04|518.84|521.04|518.84|520.72|518.52|0
1646989720000|2022-03-11 09:08:40|521.16|518.96|520.83|518.63|521.16|518.96|520.83|518.63|0
1646989730000|2022-03-11 09:08:50|521.47|519.27|521.37|519.17|521.47|519.27|521.37|519.17|0
1646989740000|2022-03-11 09:09:00|521.47|519.27|521.26|519.06|521.47|519.27|521.16|518.96|0
1646989750000|2022-03-11 09:09:10|521.37|519.17|521.37|519.17|521.37|519.17|521.37|519.17|0
1646989760000|2022-03-11 09:09:20|521.04|518.84|521.37|519.17|521.37|519.17|521.04|518.84|0
1646989770000|2022-03-11 09:09:30|521.69|519.49|521.69|519.49|521.69|519.49|521.69|519.49|0
1646989780000|2022-03-11 09:09:40|521.8|519.6|522.66|520.46|522.66|520.46|521.69|519.49|0
1646989790000|2022-03-11 09:09:50|522.55|520.35|522.55|520.35|522.77|520.57|522.55|520.35|0
1646989800000|2022-03-11 09:10:00|522.34|520.14|522.23|520.03|522.34|520.14|522.23|520.03|0
1646989810000|2022-03-11 09:10:10|522.45|520.25|521.69|519.49|522.55|520.35|521.69|519.49|0
1646989820000|2022-03-11 09:10:20|521.8|519.6|521.69|519.49|521.8|519.6|521.69|519.49|0
1646989830000|2022-03-11 09:10:30|521.8|519.6|521.47|519.27|521.8|519.6|521.47|519.27|0
1646989840000|2022-03-11 09:10:40|521.69|519.49|521.26|519.06|521.69|519.49|521.26|519.06|0
1646989850000|2022-03-11 09:10:50|521.04|518.84|521.04|518.84|521.15|518.95|521.04|518.84|0
1646989860000|2022-03-11 09:11:00|521.37|519.17|521.26|519.06|521.37|519.17|521.04|518.84|0
1646989870000|2022-03-11 09:11:10|521.47|519.27|521.47|519.27|521.47|519.27|521.47|519.27|0
1646989880000|2022-03-11 09:11:20|521.26|519.06|521.47|519.27|521.47|519.27|521.26|519.06|0
1646989890000|2022-03-11 09:11:30|521.37|519.17|521.47|519.27|521.47|519.27|521.37|519.17|0
1646989900000|2022-03-11 09:11:40|521.8|519.6|521.26|519.06|521.9|519.7|521.26|519.06|0
1646989910000|2022-03-11 09:11:50|521.15|518.95|521.26|519.06|521.26|519.06|521.15|518.95|0
1646989920000|2022-03-11 09:12:00|521.37|519.17|521.04|518.84|521.37|519.17|521.04|518.84|0
1646989930000|2022-03-11 09:12:10|520.72|518.52|520.83|518.63|520.83|518.63|520.61|518.41|0
1646989940000|2022-03-11 09:12:20|520.61|518.41|520.61|518.41|520.72|518.52|520.51|518.31|0
1646989950000|2022-03-11 09:12:30|520.83|518.63|520.83|518.63|520.83|518.63|520.83|518.63|0
1646989960000|2022-03-11 09:12:40|520.61|518.41|520.61|518.41|520.83|518.63|520.61|518.41|0
1646989970000|2022-03-11 09:12:50|520.4|518.2|519.97|517.77|520.4|518.2|519.97|517.77|0
1646989980000|2022-03-11 09:13:00|520.08|517.88|519.32|517.12|520.08|517.88|519.1|516.9|0
1646989990000|2022-03-11 09:13:10|518.89|516.69|518.67|516.47|519.1|516.9|518.67|516.47|0
1646990000000|2022-03-11 09:13:20|518.46|516.26|518.24|516.04|518.46|516.26|518.14|515.94|0
1646990010000|2022-03-11 09:13:30|518.36|516.16|518.24|516.04|518.36|516.16|518.24|516.04|0
1646990020000|2022-03-11 09:13:40|518.03|515.83|518.24|516.04|518.24|516.04|518.03|515.83|0
1646990030000|2022-03-11 09:13:50|517.81|515.61|517.93|515.73|518.03|515.83|517.81|515.61|0
1646990040000|2022-03-11 09:14:00|517.6|515.4|517.71|515.51|518.14|515.94|517.6|515.4|0
1646990050000|2022-03-11 09:14:10|517.6|515.4|518.57|516.37|518.57|516.37|517.6|515.4|0
1646990060000|2022-03-11 09:14:20|518.67|516.47|518.24|516.04|518.67|516.47|518.24|516.04|0
1646990070000|2022-03-11 09:14:30|518.03|515.83|518.57|516.37|518.57|516.37|518.03|515.83|0
1646990080000|2022-03-11 09:14:40|518.46|516.26|518.36|516.16|518.67|516.47|518.36|516.16|0
1646990090000|2022-03-11 09:14:50|517.93|515.73|517.93|515.73|518.03|515.83|517.93|515.73|0
1646990100000|2022-03-11 09:15:00|518.24|516.04|518.24|516.04|518.24|516.04|518.14|515.94|0
1646990110000|2022-03-11 09:15:10|518.46|516.26|518.57|516.37|518.57|516.37|518.24|516.04|0
1646990120000|2022-03-11 09:15:20|518.46|516.26|518.24|516.04|518.46|516.26|518.14|515.94|0
1646990130000|2022-03-11 09:15:30|518.46|516.26|518.24|516.04|518.57|516.37|518.24|516.04|0
1646990140000|2022-03-11 09:15:40|518.35|516.15|518.03|515.83|518.67|516.47|518.03|515.83|0
1646990150000|2022-03-11 09:15:50|517.92|515.72|517.81|515.61|517.92|515.72|517.71|515.51|0
1646990160000|2022-03-11 09:16:00|517.6|515.4|517.71|515.51|517.71|515.51|517.6|515.4|0
1646990170000|2022-03-11 09:16:10|517.6|515.4|517.38|515.18|517.6|515.4|517.38|515.18|0
1646990180000|2022-03-11 09:16:20|517.28|515.08|517.38|515.18|517.38|515.18|517.28|515.08|0
1646990190000|2022-03-11 09:16:30|517.17|514.97|517.38|515.18|517.38|515.18|517.17|514.97|0
1646990200000|2022-03-11 09:16:40|517.6|515.4|517.6|515.4|517.6|515.4|517.6|515.4|0
1646990210000|2022-03-11 09:16:50|517.17|514.97|517.38|515.18|517.38|515.18|517.17|514.97|0
1646990220000|2022-03-11 09:17:00|517.6|515.4|518.46|516.26|518.78|516.58|517.6|515.4|0
1646990230000|2022-03-11 09:17:10|519|516.8|520.08|517.88|520.08|517.88|519|516.8|0
1646990240000|2022-03-11 09:17:20|519.75|517.55|519.75|517.55|519.75|517.55|519.53|517.33|0
1646990250000|2022-03-11 09:17:30|519.86|517.66|519.53|517.33|519.96|517.76|519.53|517.33|0
1646990260000|2022-03-11 09:17:40|519.65|517.45|519.43|517.23|519.65|517.45|519.32|517.12|0
1646990270000|2022-03-11 09:17:50|519.32|517.12|519.1|516.9|519.32|517.12|519.1|516.9|0
1646990280000|2022-03-11 09:18:00|519|516.8|519.32|517.12|519.32|517.12|519|516.8|0
1646990290000|2022-03-11 09:18:10|519.21|517.01|519.53|517.33|519.53|517.33|519.21|517.01|0
1646990300000|2022-03-11 09:18:20|519.43|517.23|519.53|517.33|519.53|517.33|519.32|517.12|0
1646990310000|2022-03-11 09:18:30|519.21|517.01|518.57|516.37|519.53|517.33|518.57|516.37|0
1646990320000|2022-03-11 09:18:40|518.67|516.47|518.89|516.69|518.89|516.69|518.67|516.47|0
1646990330000|2022-03-11 09:18:50|518.78|516.58|519|516.8|519.21|517.01|518.78|516.58|0
1646990340000|2022-03-11 09:19:00|519.53|517.33|519.96|517.76|519.96|517.76|519.53|517.33|0
1646990350000|2022-03-11 09:19:10|519.75|517.55|519.86|517.66|519.86|517.66|519.75|517.55|0
1646990360000|2022-03-11 09:19:20|519.75|517.55|519.53|517.33|519.75|517.55|519.53|517.33|0
1646990370000|2022-03-11 09:19:30|519.32|517.12|518.67|516.47|519.32|517.12|518.67|516.47|0
1646990380000|2022-03-11 09:19:40|518.24|516.04|518.78|516.58|518.78|516.58|518.24|516.04|0
1646990390000|2022-03-11 09:19:50|519|516.8|518.89|516.69|519|516.8|518.46|516.26|0
1646990400000|2022-03-11 09:20:00|519.1|516.9|518.35|516.15|519.1|516.9|518.35|516.15|0
1646990410000|2022-03-11 09:20:10|518.46|516.26|517.81|515.61|518.67|516.47|517.81|515.61|0
1646990420000|2022-03-11 09:20:20|517.49|515.29|517.81|515.61|517.81|515.61|517.49|515.29|0
1646990430000|2022-03-11 09:20:30|517.6|515.4|518.03|515.83|518.03|515.83|517.6|515.4|0
1646990440000|2022-03-11 09:20:40|517.81|515.61|517.71|515.51|517.92|515.72|517.71|515.51|0
1646990450000|2022-03-11 09:20:50|517.81|515.61|517.6|515.4|517.81|515.61|517.6|515.4|0
1646990460000|2022-03-11 09:21:00|517.49|515.29|517.49|515.29|517.81|515.61|517.38|515.18|0
1646990470000|2022-03-11 09:21:10|517.6|515.4|517.28|515.08|517.6|515.4|517.28|515.08|0
1646990480000|2022-03-11 09:21:20|517.17|514.97|516.52|514.32|517.17|514.97|516.31|514.11|0
1646990490000|2022-03-11 09:21:30|516.31|514.11|515.88|513.68|516.31|514.11|515.88|513.68|0
1646990500000|2022-03-11 09:21:40|516.09|513.89|515.45|513.25|516.09|513.89|515.35|513.15|0
1646990510000|2022-03-11 09:21:50|515.66|513.46|515.66|513.46|515.77|513.57|515.66|513.46|0
1646990520000|2022-03-11 09:22:00|515.88|513.68|516.42|514.22|516.52|514.32|515.88|513.68|0
1646990530000|2022-03-11 09:22:10|516.52|514.32|515.45|513.25|516.52|514.32|515.45|513.25|0
1646990540000|2022-03-11 09:22:20|515.77|513.57|515.77|513.57|515.77|513.57|515.66|513.46|0
1646990550000|2022-03-11 09:22:30|515.88|513.68|516.52|514.32|516.52|514.32|515.88|513.68|0
1646990560000|2022-03-11 09:22:40|516.74|514.54|517.71|515.51|517.71|515.51|516.74|514.54|0
1646990570000|2022-03-11 09:22:50|517.38|515.18|517.71|515.51|517.71|515.51|517.17|514.97|0
1646990580000|2022-03-11 09:23:00|517.81|515.61|517.38|515.18|517.81|515.61|516.95|514.75|0
1646990590000|2022-03-11 09:23:10|517.17|514.97|517.28|515.08|517.28|515.08|517.17|514.97|0
1646990600000|2022-03-11 09:23:20|517.38|515.18|516.95|514.75|517.38|515.18|516.63|514.43|0
1646990610000|2022-03-11 09:23:30|516.74|514.54|516.52|514.32|516.74|514.54|516.42|514.22|0
1646990620000|2022-03-11 09:23:40|517.38|515.18|518|515.8|518|515.8|517.38|515.18|0
1646990630000|2022-03-11 09:23:50|516.8|514.6|517.66|515.46|517.66|515.46|516.8|514.6|0
1646990640000|2022-03-11 09:24:00|517.56|515.36|516.7|514.5|517.56|515.36|516.7|514.5|0
1646990650000|2022-03-11 09:24:10|517.13|514.93|517.45|515.25|517.45|515.25|517.13|514.93|0
1646990660000|2022-03-11 09:24:20|517.77|515.57|516.8|514.6|517.77|515.57|516.8|514.6|0
1646990670000|2022-03-11 09:24:30|517.02|514.82|516.48|514.28|517.02|514.82|516.48|514.28|0
1646990680000|2022-03-11 09:24:40|516.59|514.39|516.59|514.39|517.02|514.82|516.59|514.39|0
1646990690000|2022-03-11 09:24:50|517.02|514.82|516.7|514.5|517.02|514.82|516.7|514.5|0
1646990700000|2022-03-11 09:25:00|516.59|514.39|516.05|513.85|516.59|514.39|516.05|513.85|0
1646990710000|2022-03-11 09:25:10|515.62|513.42|515.19|512.99|515.62|513.42|515.08|512.88|0
1646990720000|2022-03-11 09:25:20|515.51|513.31|515.08|512.88|515.62|513.42|515.08|512.88|0
1646990730000|2022-03-11 09:25:30|515.51|513.31|515.19|512.99|515.73|513.53|515.19|512.99|0
1646990740000|2022-03-11 09:25:40|515.3|513.1|515.41|513.21|515.51|513.31|514.98|512.78|0
1646990750000|2022-03-11 09:25:50|515.51|513.31|515.41|513.21|515.73|513.53|515.41|513.21|0
1646990760000|2022-03-11 09:26:00|515.08|512.88|514.65|512.45|515.08|512.88|514.65|512.45|0
1646990770000|2022-03-11 09:26:10|515.08|512.88|515.51|513.31|515.51|513.31|515.08|512.88|0
1646990780000|2022-03-11 09:26:20|515.73|513.53|515.51|513.31|515.73|513.53|515.51|513.31|0
1646990790000|2022-03-11 09:26:30|515.62|513.42|515.84|513.64|515.94|513.74|515.51|513.31|0
1646990800000|2022-03-11 09:26:40|515.51|513.31|516.27|514.07|516.27|514.07|515.51|513.31|0
1646990810000|2022-03-11 09:26:50|515.94|513.74|516.59|514.39|516.59|514.39|515.94|513.74|0
1646990820000|2022-03-11 09:27:00|516.37|514.17|516.37|514.17|516.59|514.39|516.27|514.07|0
1646990830000|2022-03-11 09:27:10|516.16|513.96|515.73|513.53|516.16|513.96|515.73|513.53|0
1646990840000|2022-03-11 09:27:20|515.84|513.64|515.94|513.74|515.94|513.74|515.84|513.64|0
1646990850000|2022-03-11 09:27:30|516.59|514.39|516.59|514.39|516.8|514.6|516.37|514.17|0
1646990860000|2022-03-11 09:27:40|516.48|514.28|516.16|513.96|516.59|514.39|516.16|513.96|0
1646990870000|2022-03-11 09:27:50|516.37|514.17|516.7|514.5|516.7|514.5|516.37|514.17|0
1646990880000|2022-03-11 09:28:00|516.59|514.39|516.91|514.71|516.91|514.71|516.59|514.39|0
1646990890000|2022-03-11 09:28:10|516.8|514.6|516.8|514.6|517.02|514.82|516.8|514.6|0
1646990900000|2022-03-11 09:28:20|516.58|514.38|516.58|514.38|516.8|514.6|516.58|514.38|0
1646990910000|2022-03-11 09:28:30|516.48|514.28|516.8|514.6|516.8|514.6|516.48|514.28|0
1646990920000|2022-03-11 09:28:40|516.58|514.38|517.34|515.14|517.34|515.14|516.58|514.38|0
1646990930000|2022-03-11 09:28:50|517.45|515.25|517.45|515.25|517.45|515.25|517.23|515.03|0
1646990940000|2022-03-11 09:29:00|517.34|515.14|517.23|515.03|517.45|515.25|517.02|514.82|0
1646990950000|2022-03-11 09:29:10|517.01|514.81|517.56|515.36|517.56|515.36|517.01|514.81|0
1646990960000|2022-03-11 09:29:20|517.66|515.46|518.31|516.11|518.31|516.11|517.66|515.46|0
1646990970000|2022-03-11 09:29:30|518.2|516|517.99|515.79|518.2|516|517.99|515.79|0
1646990980000|2022-03-11 09:29:40|518.09|515.89|518.09|515.89|518.2|516|518.09|515.89|0
1646990990000|2022-03-11 09:29:50|518.2|516|518.52|516.32|518.63|516.43|518.2|516|0
1646991000000|2022-03-11 09:30:00|518.63|516.43|518.09|515.89|518.63|516.43|517.88|515.68|0
1646991010000|2022-03-11 09:30:10|517.77|515.57|517.77|515.57|517.77|515.57|517.66|515.46|0
1646991020000|2022-03-11 09:30:20|517.45|515.25|517.66|515.46|517.88|515.68|517.44|515.24|0
1646991030000|2022-03-11 09:30:30|517.44|515.24|517.01|514.81|517.44|515.24|517.01|514.81|0
1646991040000|2022-03-11 09:30:40|517.34|515.14|517.23|515.03|517.44|515.24|517.23|515.03|0
1646991050000|2022-03-11 09:30:50|517.56|515.36|517.77|515.57|517.77|515.57|517.56|515.36|0
1646991060000|2022-03-11 09:31:00|518.09|515.89|518.31|516.11|518.31|516.11|518.09|515.89|0
1646991070000|2022-03-11 09:31:10|518.42|516.22|518.52|516.32|518.52|516.32|518.31|516.11|0
1646991080000|2022-03-11 09:31:20|518.63|516.43|519.17|516.97|519.38|517.18|518.63|516.43|0
1646991090000|2022-03-11 09:31:30|519.38|517.18|518.85|516.65|519.38|517.18|518.85|516.65|0
1646991100000|2022-03-11 09:31:40|518.95|516.75|519.06|516.86|519.17|516.97|518.95|516.75|0
1646991110000|2022-03-11 09:31:50|519.17|516.97|518.52|516.32|519.17|516.97|518.52|516.32|0
1646991120000|2022-03-11 09:32:00|518.74|516.54|518.31|516.11|518.74|516.54|518.31|516.11|0
1646991130000|2022-03-11 09:32:10|518.42|516.22|518.95|516.75|518.95|516.75|518.42|516.22|0
1646991140000|2022-03-11 09:32:20|519.17|516.97|519.17|516.97|519.17|516.97|518.85|516.65|0
1646991150000|2022-03-11 09:32:30|518.85|516.65|519.49|517.29|519.49|517.29|518.85|516.65|0
1646991160000|2022-03-11 09:32:40|519.6|517.4|519.38|517.18|519.6|517.4|519.38|517.18|0
1646991170000|2022-03-11 09:32:50|519.6|517.4|519.6|517.4|519.6|517.4|519.38|517.18|0
1646991180000|2022-03-11 09:33:00|519.81|517.61|520.36|518.16|520.36|518.16|519.81|517.61|0
1646991190000|2022-03-11 09:33:10|520.24|518.04|520.36|518.16|520.46|518.26|520.24|518.04|0
1646991200000|2022-03-11 09:33:20|520.46|518.26|520.89|518.69|520.89|518.69|520.46|518.26|0
1646991210000|2022-03-11 09:33:30|521|518.8|520.79|518.59|521.11|518.91|520.79|518.59|0
1646991220000|2022-03-11 09:33:40|520.68|518.48|520.14|517.94|520.68|518.48|520.03|517.83|0
1646991230000|2022-03-11 09:33:50|520.36|518.16|520.03|517.83|520.36|518.16|520.03|517.83|0
1646991240000|2022-03-11 09:34:00|519.81|517.61|519.38|517.18|519.93|517.73|519.38|517.18|0
1646991250000|2022-03-11 09:34:10|519.17|516.97|519.28|517.08|519.28|517.08|519.17|516.97|0
1646991260000|2022-03-11 09:34:20|518.74|516.54|518.95|516.75|519.06|516.86|518.74|516.54|0
1646991270000|2022-03-11 09:34:30|518.3|516.1|518.85|516.65|518.85|516.65|518.3|516.1|0
1646991280000|2022-03-11 09:34:40|518.63|516.43|518.52|516.32|519.17|516.97|518.52|516.32|0
1646991290000|2022-03-11 09:34:50|518.42|516.22|518.74|516.54|518.74|516.54|518.3|516.1|0
1646991300000|2022-03-11 09:35:00|518.3|516.1|518.09|515.89|518.3|516.1|518.09|515.89|0
1646991310000|2022-03-11 09:35:10|518.42|516.22|518.09|515.89|518.42|516.22|518.09|515.89|0
1646991320000|2022-03-11 09:35:20|517.87|515.67|517.99|515.79|517.99|515.79|517.87|515.67|0
1646991330000|2022-03-11 09:35:30|517.87|515.67|518.09|515.89|518.3|516.1|517.87|515.67|0
1646991340000|2022-03-11 09:35:40|518.3|516.1|518.85|516.65|519.17|516.97|518.3|516.1|0
1646991350000|2022-03-11 09:35:50|519.49|517.29|519.81|517.61|519.81|517.61|519.49|517.29|0
1646991360000|2022-03-11 09:36:00|519.71|517.51|519.06|516.86|519.71|517.51|519.06|516.86|0
1646991370000|2022-03-11 09:36:10|519.28|517.08|518.95|516.75|519.28|517.08|518.63|516.43|0
1646991380000|2022-03-11 09:36:20|518.63|516.43|519.6|517.4|519.6|517.4|518.63|516.43|0
1646991390000|2022-03-11 09:36:30|519.28|517.08|519.49|517.29|519.49|517.29|519.17|516.97|0
1646991400000|2022-03-11 09:36:40|520.24|518.04|520.46|518.26|520.46|518.26|520.03|517.83|0
1646991410000|2022-03-11 09:36:50|520.24|518.04|520.68|518.48|520.68|518.48|520.24|518.04|0
1646991420000|2022-03-11 09:37:00|520.89|518.69|520.79|518.59|520.89|518.69|520.79|518.59|0
1646991430000|2022-03-11 09:37:10|520.46|518.26|519.92|517.72|520.57|518.37|519.92|517.72|0
1646991440000|2022-03-11 09:37:20|520.03|517.83|519.81|517.61|520.03|517.83|519.81|517.61|0
1646991450000|2022-03-11 09:37:30|519.6|517.4|519.81|517.61|519.81|517.61|519.49|517.29|0
1646991460000|2022-03-11 09:37:40|520.03|517.83|520.03|517.83|520.14|517.94|520.03|517.83|0
1646991470000|2022-03-11 09:37:50|519.71|517.51|519.92|517.72|519.92|517.72|519.71|517.51|0
1646991480000|2022-03-11 09:38:00|520.14|517.94|520.46|518.26|520.46|518.26|520.03|517.83|0
1646991490000|2022-03-11 09:38:10|520.67|518.47|520.24|518.04|520.89|518.69|520.24|518.04|0
1646991500000|2022-03-11 09:38:20|521.11|518.91|520.46|518.26|521.11|518.91|520.46|518.26|0
1646991510000|2022-03-11 09:38:30|520.36|518.16|520.46|518.26|520.46|518.26|520.36|518.16|0
1646991520000|2022-03-11 09:38:40|520.36|518.16|520.24|518.04|520.46|518.26|520.24|518.04|0
1646991530000|2022-03-11 09:38:50|520.14|517.94|520.14|517.94|520.14|517.94|520.14|517.94|0
1646991540000|2022-03-11 09:39:00|520.36|518.16|520.24|518.04|520.46|518.26|520.24|518.04|0
1646991550000|2022-03-11 09:39:10|520.46|518.26|520.24|518.04|520.46|518.26|520.24|518.04|0
1646991560000|2022-03-11 09:39:20|520.36|518.16|520.36|518.16|520.36|518.16|520.36|518.16|0
1646991570000|2022-03-11 09:39:30|520.24|518.04|520.46|518.26|520.46|518.26|520.24|518.04|0
1646991580000|2022-03-11 09:39:40|520.24|518.04|520.14|517.94|520.24|518.04|520.03|517.83|0
1646991590000|2022-03-11 09:39:50|520.03|517.83|520.24|518.04|520.24|518.04|520.03|517.83|0
1646991600000|2022-03-11 09:40:00|520.14|517.94|520.03|517.83|520.14|517.94|519.92|517.72|0
1646991610000|2022-03-11 09:40:10|519.81|517.61|519.81|517.61|520.03|517.83|519.81|517.61|0
1646991630000|2022-03-11 09:40:30|520.03|517.83|520.46|518.26|520.79|518.59|520.03|517.83|0
1646991640000|2022-03-11 09:40:40|520.35|518.15|520.67|518.47|520.67|518.47|520.35|518.15|0
1646991650000|2022-03-11 09:40:50|520.46|518.26|520.03|517.83|520.46|518.26|520.03|517.83|0
1646991660000|2022-03-11 09:41:00|520.14|517.94|520.03|517.83|520.14|517.94|520.03|517.83|0
1646991670000|2022-03-11 09:41:10|520.24|518.04|520.46|518.26|520.46|518.26|520.03|517.83|0
1646991680000|2022-03-11 09:41:20|520.24|518.04|520.46|518.26|520.57|518.37|520.24|518.04|0
1646991690000|2022-03-11 09:41:30|520.89|518.69|520.67|518.47|520.89|518.69|520.67|518.47|0
1646991700000|2022-03-11 09:41:40|520.46|518.26|520.67|518.47|520.67|518.47|520.46|518.26|0
1646991710000|2022-03-11 09:41:50|521.11|518.91|521.43|519.23|521.43|519.23|521.11|518.91|0
1646991720000|2022-03-11 09:42:00|521.75|519.55|521.65|519.45|521.75|519.55|521.65|519.45|0
1646991730000|2022-03-11 09:42:10|521.97|519.77|522.18|519.98|522.3|520.1|521.97|519.77|0
1646991740000|2022-03-11 09:42:20|522.08|519.88|522.18|519.98|522.18|519.98|522.08|519.88|0
1646991750000|2022-03-11 09:42:30|522.4|520.2|522.18|519.98|522.4|520.2|522.18|519.98|0
1646991760000|2022-03-11 09:42:40|522.08|519.88|521.97|519.77|522.08|519.88|521.97|519.77|0
1646991770000|2022-03-11 09:42:50|522.08|519.88|521.86|519.66|522.08|519.88|521.86|519.66|0
1646991780000|2022-03-11 09:43:00|521.75|519.55|522.4|520.2|522.4|520.2|521.75|519.55|0
1646991790000|2022-03-11 09:43:10|522.3|520.1|522.4|520.2|522.4|520.2|522.18|519.98|0
1646991800000|2022-03-11 09:43:20|522.18|519.98|521.97|519.77|522.18|519.98|521.75|519.55|0
1646991810000|2022-03-11 09:43:30|521.75|519.55|521.1|518.9|521.75|519.55|521.1|518.9|0
1646991820000|2022-03-11 09:43:40|520.89|518.69|521.32|519.12|521.32|519.12|520.89|518.69|0
1646991830000|2022-03-11 09:43:50|521.54|519.34|520.89|518.69|521.54|519.34|520.89|518.69|0
1646991840000|2022-03-11 09:44:00|520.79|518.59|520.67|518.47|520.79|518.59|520.67|518.47|0
1646991850000|2022-03-11 09:44:10|520.24|518.04|520.03|517.83|520.24|518.04|520.03|517.83|0
1646991860000|2022-03-11 09:44:20|519.92|517.72|519.92|517.72|519.92|517.72|519.81|517.61|0
1646991870000|2022-03-11 09:44:30|520.03|517.83|520.46|518.26|520.46|518.26|520.03|517.83|0
1646991880000|2022-03-11 09:44:40|520.89|518.69|520.67|518.47|520.89|518.69|520.67|518.47|0
1646991890000|2022-03-11 09:44:50|520.46|518.26|519.81|517.61|520.46|518.26|519.81|517.61|0
1646991900000|2022-03-11 09:45:00|519.59|517.39|519.38|517.18|519.59|517.39|519.16|516.96|0
1646991910000|2022-03-11 09:45:10|519.59|517.39|519.59|517.39|519.59|517.39|519.38|517.18|0
1646991930000|2022-03-11 09:45:30|519.38|517.18|519.38|517.18|519.38|517.18|519.38|517.18|0
1646991940000|2022-03-11 09:45:40|519.16|516.96|518.3|516.1|519.16|516.96|518.3|516.1|0
1646991950000|2022-03-11 09:45:50|518.41|516.21|518.3|516.1|518.41|516.21|518.3|516.1|0
1646991960000|2022-03-11 09:46:00|518.2|516|518.09|515.89|518.3|516.1|518.09|515.89|0
1646991970000|2022-03-11 09:46:10|517.98|515.78|517.44|515.24|517.98|515.78|517.44|515.24|0
1646991980000|2022-03-11 09:46:20|516.52|514.32|516.52|514.32|516.52|514.32|516.52|514.32|0
1646991990000|2022-03-11 09:46:30|516.31|514.11|516.52|514.32|516.52|514.32|516.31|514.11|0
1646992000000|2022-03-11 09:46:40|516.63|514.43|516.31|514.11|516.74|514.54|516.31|514.11|0
1646992010000|2022-03-11 09:46:50|516.2|514|516.2|514|516.2|514|516.2|514|0
1646992020000|2022-03-11 09:47:00|516.31|514.11|516.31|514.11|516.31|514.11|516.2|514|0
1646992030000|2022-03-11 09:47:10|516.2|514|516.31|514.11|516.31|514.11|516.2|514|0
1646992040000|2022-03-11 09:47:20|516.3|514.1|516.3|514.1|516.3|514.1|516.3|514.1|0
1646992060000|2022-03-11 09:47:40|516.2|514|516.09|513.89|516.3|514.1|516.09|513.89|0
1646992070000|2022-03-11 09:47:50|516.3|514.1|516.3|514.1|516.3|514.1|516.3|514.1|0
1646992080000|2022-03-11 09:48:00|516.2|514|516.3|514.1|516.3|514.1|516.09|513.89|0
1646992100000|2022-03-11 09:48:20|516.2|514|515.87|513.67|516.2|514|515.87|513.67|0
1646992110000|2022-03-11 09:48:30|515.66|513.46|515.34|513.14|515.77|513.57|515.34|513.14|0
1646992120000|2022-03-11 09:48:40|516.09|513.89|515.99|513.79|516.09|513.89|515.87|513.67|0
1646992130000|2022-03-11 09:48:50|515.87|513.67|516.3|514.1|516.3|514.1|515.87|513.67|0
1646992140000|2022-03-11 09:49:00|516.2|514|516.09|513.89|516.2|514|516.09|513.89|0
1646992150000|2022-03-11 09:49:10|515.44|513.24|515.34|513.14|515.44|513.24|515.34|513.14|0
1646992160000|2022-03-11 09:49:20|515.23|513.03|515.12|512.92|515.23|513.03|515.01|512.81|0
1646992170000|2022-03-11 09:49:30|515.23|513.03|515.01|512.81|515.23|513.03|515.01|512.81|0
1646992180000|2022-03-11 09:49:40|514.91|512.71|514.91|512.71|514.91|512.71|514.8|512.6|0
1646992190000|2022-03-11 09:49:50|514.8|512.6|514.8|512.6|514.8|512.6|514.58|512.38|0
1646992200000|2022-03-11 09:50:00|514.58|512.38|514.37|512.17|514.58|512.38|513.94|511.74|0
1646992210000|2022-03-11 09:50:10|514.26|512.06|514.37|512.17|514.37|512.17|514.26|512.06|0
1646992220000|2022-03-11 09:50:20|514.48|512.28|514.8|512.6|514.8|512.6|514.48|512.28|0
1646992230000|2022-03-11 09:50:30|515.23|513.03|515.44|513.24|515.44|513.24|515.23|513.03|0
1646992240000|2022-03-11 09:50:40|515.23|513.03|515.87|513.67|515.87|513.67|515.23|513.03|0
1646992250000|2022-03-11 09:50:50|515.66|513.46|515.55|513.35|515.66|513.46|515.55|513.35|0
1646992260000|2022-03-11 09:51:00|515.34|513.14|515.23|513.03|515.34|513.14|515.23|513.03|0
1646992280000|2022-03-11 09:51:20|515.01|512.81|515.01|512.81|515.01|512.81|515.01|512.81|0
1646992290000|2022-03-11 09:51:30|515.23|513.03|515.34|513.14|515.66|513.46|515.23|513.03|0
1646992300000|2022-03-11 09:51:40|514.48|512.28|515.01|512.81|515.01|512.81|514.48|512.28|0
1646992310000|2022-03-11 09:51:50|515.12|512.92|515.34|513.14|515.44|513.24|515.12|512.92|0
1646992320000|2022-03-11 09:52:00|515.44|513.24|515.23|513.03|515.44|513.24|515.23|513.03|0
1646992330000|2022-03-11 09:52:10|514.91|512.71|515.01|512.81|515.01|512.81|514.91|512.71|0
1646992350000|2022-03-11 09:52:30|515.12|512.92|514.48|512.28|515.12|512.92|514.48|512.28|0
1646992360000|2022-03-11 09:52:40|513.5|511.3|513.29|511.09|513.72|511.52|513.29|511.09|0
1646992370000|2022-03-11 09:52:50|513.5|511.3|513.5|511.3|513.93|511.73|513.5|511.3|0
1646992380000|2022-03-11 09:53:00|513.4|511.2|512.97|510.77|513.4|511.2|512.97|510.77|0
1646992390000|2022-03-11 09:53:10|512.86|510.66|512|509.8|512.86|510.66|511.79|509.59|0
1646992400000|2022-03-11 09:53:20|511.57|509.37|511.68|509.48|511.68|509.48|511.57|509.37|0
1646992410000|2022-03-11 09:53:30|512.21|510.01|512.64|510.44|512.64|510.44|512.21|510.01|0
1646992420000|2022-03-11 09:53:40|512.54|510.34|512.21|510.01|512.54|510.34|512.21|510.01|0
1646992430000|2022-03-11 09:53:50|512|509.8|512.43|510.23|512.43|510.23|512|509.8|0
1646992440000|2022-03-11 09:54:00|512.33|510.13|512.21|510.01|512.33|510.13|512.21|510.01|0
1646992450000|2022-03-11 09:54:10|512.54|510.34|512.86|510.66|512.86|510.66|512.43|510.23|0
1646992460000|2022-03-11 09:54:20|512.43|510.23|512.21|510.01|512.43|510.23|512.21|510.01|0
1646992470000|2022-03-11 09:54:30|512.11|509.91|513.07|510.87|513.07|510.87|512.11|509.91|0
1646992480000|2022-03-11 09:54:40|512.76|510.56|512.86|510.66|512.86|510.66|512.43|510.23|0
1646992500000|2022-03-11 09:55:00|513.07|510.87|513.29|511.09|513.29|511.09|513.07|510.87|0
1646992510000|2022-03-11 09:55:10|513.4|511.2|513.72|511.52|513.72|511.52|513.4|511.2|0
1646992520000|2022-03-11 09:55:20|513.62|511.42|513.93|511.73|514.05|511.85|513.62|511.42|0
1646992530000|2022-03-11 09:55:30|513.83|511.63|513.72|511.52|513.83|511.63|513.72|511.52|0
1646992550000|2022-03-11 09:55:50|513.83|511.63|513.5|511.3|513.83|511.63|513.5|511.3|0
1646992560000|2022-03-11 09:56:00|513.72|511.52|513.72|511.52|513.83|511.63|513.72|511.52|0
1646992570000|2022-03-11 09:56:10|513.62|511.42|513.5|511.3|513.62|511.42|513.5|511.3|0
1646992580000|2022-03-11 09:56:20|513.29|511.09|513.19|510.99|513.29|511.09|513.19|510.99|0
1646992590000|2022-03-11 09:56:30|513.29|511.09|513.29|511.09|513.29|511.09|513.29|511.09|0
1646992610000|2022-03-11 09:56:50|513.5|511.3|513.72|511.52|513.72|511.52|513.5|511.3|0
1646992620000|2022-03-11 09:57:00|513.83|511.63|513.93|511.73|513.93|511.73|513.83|511.63|0
1646992630000|2022-03-11 09:57:10|513.83|511.63|513.5|511.3|513.93|511.73|513.29|511.09|0
1646992640000|2022-03-11 09:57:20|513.29|511.09|513.29|511.09|513.29|511.09|513.29|511.09|0
1646992650000|2022-03-11 09:57:30|513.4|511.2|513.72|511.52|513.72|511.52|513.29|511.09|0
1646992660000|2022-03-11 09:57:40|513.62|511.42|513.07|510.87|513.62|511.42|512.86|510.66|0
1646992670000|2022-03-11 09:57:50|513.18|510.98|513.5|511.3|513.5|511.3|513.18|510.98|0
1646992680000|2022-03-11 09:58:00|513.61|511.41|513.93|511.73|513.93|511.73|513.61|511.41|0
1646992690000|2022-03-11 09:58:10|513.83|511.63|513.5|511.3|513.83|511.63|513.5|511.3|0
1646992700000|2022-03-11 09:58:20|513.29|511.09|513.5|511.3|513.5|511.3|513.29|511.09|0
1646992710000|2022-03-11 09:58:30|513.4|511.2|513.83|511.63|513.83|511.63|513.4|511.2|0
1646992720000|2022-03-11 09:58:40|513.72|511.52|513.61|511.41|513.93|511.73|513.61|511.41|0
1646992730000|2022-03-11 09:58:50|513.72|511.52|513.93|511.73|513.93|511.73|513.72|511.52|0
1646992740000|2022-03-11 09:59:00|513.83|511.63|513.72|511.52|513.83|511.63|513.72|511.52|0
1646992750000|2022-03-11 09:59:10|513.93|511.73|513.83|511.63|513.93|511.73|513.83|511.63|0
1646992760000|2022-03-11 09:59:20|513.72|511.52|513.5|511.3|513.72|511.52|513.5|511.3|0
1646992770000|2022-03-11 09:59:30|513.72|511.52|513.72|511.52|513.72|511.52|513.72|511.52|0
1646992780000|2022-03-11 09:59:40|513.83|511.63|514.04|511.84|514.15|511.95|513.83|511.63|0
1646992790000|2022-03-11 09:59:50|513.93|511.73|513.93|511.73|513.93|511.73|513.93|511.73|0
1646992800000|2022-03-11 10:00:00|513.72|511.52|513.5|511.3|513.72|511.52|513.18|510.98|0
1646992810000|2022-03-11 10:00:10|513.29|511.09|513.29|511.09|513.29|511.09|513.29|511.09|0
1646992820000|2022-03-11 10:00:20|513.07|510.87|512.86|510.66|513.29|511.09|512.86|510.66|0
1646992830000|2022-03-11 10:00:30|513.07|510.87|512.64|510.44|513.07|510.87|512.64|510.44|0
1646992840000|2022-03-11 10:00:40|512.43|510.23|512.64|510.44|512.64|510.44|512.43|510.23|0
1646992850000|2022-03-11 10:00:50|512.43|510.23|512.21|510.01|512.43|510.23|512.21|510.01|0
1646992860000|2022-03-11 10:01:00|512|509.8|511.57|509.37|512|509.8|511.57|509.37|0
1646992870000|2022-03-11 10:01:10|511.47|509.27|511.35|509.15|511.47|509.27|511.35|509.15|0
1646992880000|2022-03-11 10:01:20|511.46|509.26|510.28|508.08|511.46|509.26|510.28|508.08|0
1646992890000|2022-03-11 10:01:30|510.71|508.51|511.14|508.94|511.14|508.94|510.71|508.51|0
1646992900000|2022-03-11 10:01:40|511.25|509.05|510.71|508.51|511.25|509.05|510.71|508.51|0
1646992910000|2022-03-11 10:01:50|510.92|508.72|510.71|508.51|510.92|508.72|510.71|508.51|0
1646992920000|2022-03-11 10:02:00|510.28|508.08|509.32|507.12|510.28|508.08|509.32|507.12|0
1646992930000|2022-03-11 10:02:10|509.21|507.01|508.56|506.36|509.21|507.01|508.56|506.36|0
1646992940000|2022-03-11 10:02:20|508.35|506.15|508.35|506.15|508.35|506.15|507.71|505.51|0
1646992950000|2022-03-11 10:02:30|508.56|506.36|507.92|505.72|508.56|506.36|507.92|505.72|0
1646992960000|2022-03-11 10:02:40|508.03|505.83|507.92|505.72|508.03|505.83|507.71|505.51|0
1646992970000|2022-03-11 10:02:50|508.03|505.83|507.92|505.72|508.03|505.83|507.49|505.29|0
1646992980000|2022-03-11 10:03:00|507.71|505.51|507.49|505.29|508.14|505.94|507.49|505.29|0
1646992990000|2022-03-11 10:03:10|507.92|505.72|507.92|505.72|508.35|506.15|507.92|505.72|0
1646993000000|2022-03-11 10:03:20|507.82|505.62|507.71|505.51|507.82|505.62|507.71|505.51|0
1646993010000|2022-03-11 10:03:30|507.92|505.72|507.92|505.72|507.92|505.72|507.82|505.62|0
1646993020000|2022-03-11 10:03:40|508.03|505.83|507.92|505.72|508.14|505.94|507.71|505.51|0
1646993030000|2022-03-11 10:03:50|508.56|506.36|507.82|505.62|508.56|506.36|507.82|505.62|0
1646993040000|2022-03-11 10:04:00|507.71|505.51|507.71|505.51|507.82|505.62|507.71|505.51|0
1646993050000|2022-03-11 10:04:10|507.92|505.72|508.56|506.36|508.56|506.36|507.92|505.72|0
1646993060000|2022-03-11 10:04:20|508.35|506.15|507.71|505.51|508.35|506.15|507.6|505.4|0
1646993070000|2022-03-11 10:04:30|507.49|505.29|507.07|504.87|507.49|505.29|507.07|504.87|0
1646993080000|2022-03-11 10:04:40|506.64|504.44|505.78|503.58|506.64|504.44|505.78|503.58|0
1646993090000|2022-03-11 10:04:50|505.68|503.48|505.14|502.94|505.68|503.48|505.14|502.94|0
1646993100000|2022-03-11 10:05:00|504.93|502.73|505.89|503.69|505.89|503.69|504.93|502.73|0
1646993110000|2022-03-11 10:05:10|505.57|503.37|504.93|502.73|505.57|503.37|504.93|502.73|0
1646993120000|2022-03-11 10:05:20|504.61|502.41|504.4|502.2|504.61|502.41|504.29|502.09|0
1646993130000|2022-03-11 10:05:30|504.71|502.51|504.29|502.09|504.71|502.51|503.86|501.66|0
1646993140000|2022-03-11 10:05:40|504.18|501.98|504.5|502.3|504.5|502.3|504.18|501.98|0
1646993150000|2022-03-11 10:05:50|504.29|502.09|504.5|502.3|504.5|502.3|504.29|502.09|0
1646993160000|2022-03-11 10:06:00|504.71|502.51|505.14|502.94|505.14|502.94|504.71|502.51|0
1646993170000|2022-03-11 10:06:10|505.35|503.15|506.21|504.01|506.21|504.01|505.35|503.15|0
1646993180000|2022-03-11 10:06:20|506.85|504.65|506.85|504.65|506.85|504.65|506.42|504.22|0
1646993190000|2022-03-11 10:06:30|507.18|504.98|507.71|505.51|507.71|505.51|507.18|504.98|0
1646993200000|2022-03-11 10:06:40|507.92|505.72|507.92|505.72|508.03|505.83|507.92|505.72|0
1646993210000|2022-03-11 10:06:50|507.6|505.4|508.03|505.83|508.03|505.83|507.6|505.4|0
1646993220000|2022-03-11 10:07:00|507.92|505.72|507.92|505.72|507.92|505.72|507.92|505.72|0
1646993230000|2022-03-11 10:07:10|508.13|505.93|508.03|505.83|508.13|505.93|508.03|505.83|0
1646993240000|2022-03-11 10:07:20|507.82|505.62|507.82|505.62|507.92|505.72|507.71|505.51|0
1646993250000|2022-03-11 10:07:30|507.92|505.72|507.92|505.72|507.92|505.72|507.82|505.62|0
1646993260000|2022-03-11 10:07:40|508.13|505.93|508.03|505.83|508.13|505.93|508.03|505.83|0
1646993270000|2022-03-11 10:07:50|508.13|505.93|507.92|505.72|508.13|505.93|507.92|505.72|0
1646993280000|2022-03-11 10:08:00|508.13|505.93|507.92|505.72|508.35|506.15|507.92|505.72|0
1646993290000|2022-03-11 10:08:10|508.03|505.83|508.35|506.15|508.35|506.15|508.03|505.83|0
1646993300000|2022-03-11 10:08:20|507.92|505.72|507.92|505.72|507.92|505.72|507.92|505.72|0
1646993310000|2022-03-11 10:08:30|507.6|505.4|507.71|505.51|507.71|505.51|507.6|505.4|0
1646993320000|2022-03-11 10:08:40|508.03|505.83|507.71|505.51|508.03|505.83|507.71|505.51|0
1646993330000|2022-03-11 10:08:50|507.6|505.4|507.71|505.51|507.71|505.51|507.6|505.4|0
1646993340000|2022-03-11 10:09:00|507.92|505.72|507.92|505.72|507.92|505.72|507.71|505.51|0
1646993350000|2022-03-11 10:09:10|507.6|505.4|507.49|505.29|507.71|505.51|507.49|505.29|0
1646993360000|2022-03-11 10:09:20|507.17|504.97|506.96|504.76|507.28|505.08|506.96|504.76|0
1646993370000|2022-03-11 10:09:30|506.85|504.65|507.28|505.08|507.28|505.08|506.85|504.65|0
1646993380000|2022-03-11 10:09:40|507.17|504.97|507.6|505.4|507.6|505.4|507.17|504.97|0
1646993390000|2022-03-11 10:09:50|507.71|505.51|507.71|505.51|507.71|505.51|507.6|505.4|0
1646993400000|2022-03-11 10:10:00|507.92|505.72|507.92|505.72|507.92|505.72|507.92|505.72|0
1646993410000|2022-03-11 10:10:10|508.13|505.93|507.92|505.72|508.13|505.93|507.82|505.62|0
1646993420000|2022-03-11 10:10:20|508.13|505.93|508.35|506.15|508.35|506.15|508.13|505.93|0
1646993430000|2022-03-11 10:10:30|508.56|506.36|508.56|506.36|508.56|506.36|508.35|506.15|0
1646993440000|2022-03-11 10:10:40|508.67|506.47|508.89|506.69|508.89|506.69|508.67|506.47|0
1646993450000|2022-03-11 10:10:50|508.99|506.79|508.78|506.58|508.99|506.79|508.78|506.58|0
1646993460000|2022-03-11 10:11:00|508.67|506.47|508.78|506.58|508.78|506.58|508.67|506.47|0
1646993470000|2022-03-11 10:11:10|508.67|506.47|508.67|506.47|508.67|506.47|508.67|506.47|0
1646993480000|2022-03-11 10:11:20|508.35|506.15|508.56|506.36|508.56|506.36|508.35|506.15|0
1646993490000|2022-03-11 10:11:30|508.78|506.58|508.78|506.58|508.89|506.69|508.78|506.58|0
1646993500000|2022-03-11 10:11:40|508.99|506.79|508.99|506.79|508.99|506.79|508.99|506.79|0
1646993510000|2022-03-11 10:11:50|509.2|507|509.53|507.33|509.53|507.33|509.2|507|0
1646993520000|2022-03-11 10:12:00|509.42|507.22|510.06|507.86|510.06|507.86|509.42|507.22|0
1646993530000|2022-03-11 10:12:10|510.39|508.19|510.39|508.19|510.49|508.29|510.28|508.08|0
1646993540000|2022-03-11 10:12:20|509.85|507.65|509.85|507.65|509.85|507.65|509.85|507.65|0
1646993550000|2022-03-11 10:12:30|509.63|507.43|509.96|507.76|509.96|507.76|509.63|507.43|0
1646993560000|2022-03-11 10:12:40|509.85|507.65|509.42|507.22|509.85|507.65|509.2|507|0
1646993570000|2022-03-11 10:12:50|509.53|507.33|509.2|507|509.63|507.43|509.2|507|0
1646993580000|2022-03-11 10:13:00|509.42|507.22|509.2|507|509.63|507.43|509.2|507|0
1646993590000|2022-03-11 10:13:10|509.42|507.22|509.42|507.22|509.42|507.22|509.2|507|0
1646993600000|2022-03-11 10:13:20|509.32|507.12|509.63|507.43|509.74|507.54|509.32|507.12|0
1646993610000|2022-03-11 10:13:30|509.42|507.22|509.63|507.43|509.63|507.43|509.42|507.22|0
1646993620000|2022-03-11 10:13:40|509.42|507.22|509.63|507.43|509.63|507.43|509.42|507.22|0
1646993630000|2022-03-11 10:13:50|509.85|507.65|509.74|507.54|509.85|507.65|509.63|507.43|0
1646993640000|2022-03-11 10:14:00|509.85|507.65|509.85|507.65|509.85|507.65|509.63|507.43|0
1646993650000|2022-03-11 10:14:10|509.96|507.76|510.06|507.86|510.28|508.08|509.96|507.76|0
1646993660000|2022-03-11 10:14:20|509.63|507.43|509.85|507.65|509.85|507.65|509.63|507.43|0
1646993670000|2022-03-11 10:14:30|509.96|507.76|510.17|507.97|510.17|507.97|509.96|507.76|0
1646993680000|2022-03-11 10:14:40|510.28|508.08|510.28|508.08|510.28|508.08|510.06|507.86|0
1646993700000|2022-03-11 10:15:00|510.17|507.97|510.28|508.08|510.28|508.08|510.06|507.86|0
1646993710000|2022-03-11 10:15:10|509.85|507.65|509.63|507.43|509.85|507.65|509.42|507.22|0
1646993720000|2022-03-11 10:15:20|509.85|507.65|510.06|507.86|510.06|507.86|509.53|507.33|0
1646993730000|2022-03-11 10:15:30|510.17|507.97|510.28|508.08|510.28|508.08|510.06|507.86|0
1646993740000|2022-03-11 10:15:40|510.49|508.29|508.99|506.79|510.6|508.4|508.99|506.79|0
1646993750000|2022-03-11 10:15:50|508.77|506.57|509.2|507|509.2|507|508.77|506.57|0
1646993760000|2022-03-11 10:16:00|508.99|506.79|509.1|506.9|509.1|506.9|508.99|506.79|0
1646993770000|2022-03-11 10:16:10|509.31|507.11|508.89|506.69|509.31|507.11|508.89|506.69|0
1646993780000|2022-03-11 10:16:20|508.77|506.57|508.67|506.47|508.99|506.79|508.67|506.47|0
1646993790000|2022-03-11 10:16:30|508.77|506.57|508.67|506.47|508.77|506.57|508.67|506.47|0
1646993800000|2022-03-11 10:16:40|508.77|506.57|508.67|506.47|508.77|506.57|508.67|506.47|0
1646993810000|2022-03-11 10:16:50|508.77|506.57|508.56|506.36|508.77|506.57|508.56|506.36|0
1646993820000|2022-03-11 10:17:00|508.35|506.15|508.13|505.93|508.35|506.15|508.13|505.93|0
1646993830000|2022-03-11 10:17:10|508.35|506.15|508.77|506.57|508.77|506.57|508.13|505.93|0
1646993840000|2022-03-11 10:17:20|509.31|507.11|509.85|507.65|509.85|507.65|509.31|507.11|0
1646993850000|2022-03-11 10:17:30|509.96|507.76|509.74|507.54|510.17|507.97|509.74|507.54|0
1646993860000|2022-03-11 10:17:40|509.85|507.65|509.63|507.43|509.85|507.65|509.63|507.43|0
1646993870000|2022-03-11 10:17:50|509.74|507.54|509.74|507.54|509.74|507.54|509.63|507.43|0
1646993880000|2022-03-11 10:18:00|509.63|507.43|509.74|507.54|509.74|507.54|509.63|507.43|0
1646993890000|2022-03-11 10:18:10|509.63|507.43|509.74|507.54|509.74|507.54|509.63|507.43|0
1646993900000|2022-03-11 10:18:20|509.85|507.65|510.27|508.07|510.49|508.29|509.85|507.65|0
1646993910000|2022-03-11 10:18:30|510.49|508.29|509.74|507.54|510.49|508.29|509.74|507.54|0
1646993920000|2022-03-11 10:18:40|509.63|507.43|509.63|507.43|509.63|507.43|509.63|507.43|0
1646993930000|2022-03-11 10:18:50|509.74|507.54|509.74|507.54|509.74|507.54|509.63|507.43|0
1646993940000|2022-03-11 10:19:00|510.06|507.86|510.6|508.4|510.6|508.4|510.06|507.86|0
1646993950000|2022-03-11 10:19:10|510.17|507.97|510.17|507.97|510.17|507.97|510.06|507.86|0
1646993960000|2022-03-11 10:19:20|510.27|508.07|510.49|508.29|510.49|508.29|510.27|508.07|0
1646993970000|2022-03-11 10:19:30|510.7|508.5|510.6|508.4|510.7|508.5|510.49|508.29|0
1646993980000|2022-03-11 10:19:40|510.49|508.29|510.06|507.86|510.49|508.29|510.06|507.86|0
1646993990000|2022-03-11 10:19:50|510.49|508.29|509.85|507.65|510.49|508.29|509.85|507.65|0
1646994000000|2022-03-11 10:20:00|509.96|507.76|510.27|508.07|510.49|508.29|509.96|507.76|0
1646994010000|2022-03-11 10:20:10|510.06|507.86|510.17|507.97|510.27|508.07|509.63|507.43|0
1646994020000|2022-03-11 10:20:20|510.49|508.29|510.7|508.5|510.7|508.5|510.39|508.19|0
1646994030000|2022-03-11 10:20:30|510.39|508.19|509.84|507.64|510.49|508.29|509.84|507.64|0
1646994040000|2022-03-11 10:20:40|510.27|508.07|510.27|508.07|510.27|508.07|510.17|507.97|0
1646994050000|2022-03-11 10:20:50|510.17|507.97|510.06|507.86|510.27|508.07|509.84|507.64|0
1646994060000|2022-03-11 10:21:00|510.27|508.07|510.27|508.07|510.27|508.07|510.27|508.07|0
1646994070000|2022-03-11 10:21:10|510.06|507.86|509.84|507.64|510.06|507.86|509.84|507.64|0
1646994080000|2022-03-11 10:21:20|510.06|507.86|510.39|508.19|510.6|508.4|510.06|507.86|0
1646994090000|2022-03-11 10:21:30|510.06|507.86|509.63|507.43|510.17|507.97|509.63|507.43|0
1646994100000|2022-03-11 10:21:40|509.84|507.64|509.96|507.76|509.96|507.76|509.84|507.64|0
1646994110000|2022-03-11 10:21:50|510.17|507.97|510.7|508.5|510.7|508.5|510.17|507.97|0
1646994120000|2022-03-11 10:22:00|510.49|508.29|510.49|508.29|510.49|508.29|510.27|508.07|0
1646994130000|2022-03-11 10:22:10|510.27|508.07|510.27|508.07|510.49|508.29|510.27|508.07|0
1646994140000|2022-03-11 10:22:20|510.38|508.18|510.49|508.29|510.49|508.29|510.27|508.07|0
1646994150000|2022-03-11 10:22:30|510.38|508.18|510.38|508.18|510.38|508.18|510.38|508.18|0
1646994160000|2022-03-11 10:22:40|510.49|508.29|510.27|508.07|510.49|508.29|510.27|508.07|0
1646994170000|2022-03-11 10:22:50|510.38|508.18|510.7|508.5|510.7|508.5|510.38|508.18|0
1646994180000|2022-03-11 10:23:00|510.49|508.29|510.49|508.29|510.49|508.29|510.49|508.29|0
1646994200000|2022-03-11 10:23:20|510.38|508.18|510.7|508.5|510.7|508.5|510.38|508.18|0
1646994210000|2022-03-11 10:23:30|510.49|508.29|510.7|508.5|510.7|508.5|510.49|508.29|0
1646994220000|2022-03-11 10:23:40|510.17|507.97|510.17|507.97|510.17|507.97|510.17|507.97|0
1646994230000|2022-03-11 10:23:50|510.27|508.07|510.17|507.97|510.27|508.07|510.06|507.86|0
1646994240000|2022-03-11 10:24:00|510.06|507.86|509.84|507.64|510.06|507.86|509.84|507.64|0
1646994250000|2022-03-11 10:24:10|510.06|507.86|510.27|508.07|510.27|508.07|509.96|507.76|0
1646994260000|2022-03-11 10:24:20|510.06|507.86|509.84|507.64|510.06|507.86|509.84|507.64|0
1646994270000|2022-03-11 10:24:30|509.63|507.43|509.41|507.21|509.63|507.43|509.41|507.21|0
1646994280000|2022-03-11 10:24:40|509.2|507|509.41|507.21|509.41|507.21|509.2|507|0
1646994290000|2022-03-11 10:24:50|509.2|507|508.77|506.57|509.2|507|508.77|506.57|0
1646994300000|2022-03-11 10:25:00|508.99|506.79|507.91|505.71|508.99|506.79|507.91|505.71|0
1646994310000|2022-03-11 10:25:10|507.81|505.61|506.84|504.64|507.81|505.61|506.84|504.64|0
1646994320000|2022-03-11 10:25:20|506.63|504.43|506.84|504.64|507.06|504.86|506.63|504.43|0
1646994330000|2022-03-11 10:25:30|507.06|504.86|507.27|505.07|507.27|505.07|507.06|504.86|0
1646994340000|2022-03-11 10:25:40|506.96|504.76|506.63|504.43|507.06|504.86|506.63|504.43|0
1646994350000|2022-03-11 10:25:50|506.74|504.54|506.74|504.54|506.84|504.64|506.63|504.43|0
1646994360000|2022-03-11 10:26:00|506.63|504.43|506.31|504.11|506.63|504.43|506.31|504.11|0
1646994370000|2022-03-11 10:26:10|506.42|504.22|506.2|504|506.42|504.22|505.99|503.79|0
1646994380000|2022-03-11 10:26:20|505.99|503.79|506.63|504.43|506.63|504.43|505.99|503.79|0
1646994390000|2022-03-11 10:26:30|506.53|504.33|506.53|504.33|506.63|504.43|506.53|504.33|0
1646994400000|2022-03-11 10:26:40|506.63|504.43|506.42|504.22|506.63|504.43|506.2|504|0
1646994410000|2022-03-11 10:26:50|506.63|504.43|506.74|504.54|506.84|504.64|506.63|504.43|0
1646994420000|2022-03-11 10:27:00|506.84|504.64|506.1|503.9|506.84|504.64|505.99|503.79|0
1646994430000|2022-03-11 10:27:10|505.99|503.79|505.77|503.57|506.1|503.9|505.77|503.57|0
1646994440000|2022-03-11 10:27:20|506.31|504.11|505.89|503.69|506.42|504.22|505.89|503.69|0
1646994450000|2022-03-11 10:27:30|505.99|503.79|505.35|503.15|505.99|503.79|505.35|503.15|0
1646994460000|2022-03-11 10:27:40|505.13|502.93|505.35|503.15|505.35|503.15|505.13|502.93|0
1646994470000|2022-03-11 10:27:50|505.13|502.93|505.56|503.36|505.56|503.36|505.13|502.93|0
1646994480000|2022-03-11 10:28:00|505.35|503.15|505.46|503.26|505.46|503.26|505.35|503.15|0
1646994490000|2022-03-11 10:28:10|505.35|503.15|504.92|502.72|505.35|503.15|504.92|502.72|0
1646994500000|2022-03-11 10:28:20|505.13|502.93|504.92|502.72|505.13|502.93|504.92|502.72|0
1646994510000|2022-03-11 10:28:30|504.71|502.51|504.71|502.51|504.82|502.62|504.71|502.51|0
1646994520000|2022-03-11 10:28:40|505.13|502.93|505.13|502.93|505.13|502.93|505.13|502.93|0
1646994530000|2022-03-11 10:28:50|505.24|503.04|505.13|502.93|505.24|503.04|505.13|502.93|0
1646994540000|2022-03-11 10:29:00|505.03|502.83|505.77|503.57|505.77|503.57|505.03|502.83|0
1646994550000|2022-03-11 10:29:10|505.67|503.47|505.46|503.26|505.77|503.57|505.24|503.04|0
1646994560000|2022-03-11 10:29:20|505.56|503.36|505.46|503.26|505.56|503.36|505.35|503.15|0
1646994570000|2022-03-11 10:29:30|505.35|503.15|506.2|504|506.2|504|505.35|503.15|0
1646994580000|2022-03-11 10:29:40|506.1|503.9|505.56|503.36|506.2|504|505.56|503.36|0
1646994590000|2022-03-11 10:29:50|505.67|503.47|505.67|503.47|505.77|503.57|505.67|503.47|0
1646994600000|2022-03-11 10:30:00|505.77|503.57|505.46|503.26|505.77|503.57|505.46|503.26|0
1646994610000|2022-03-11 10:30:10|505.56|503.36|506.1|503.9|506.1|503.9|505.56|503.36|0
1646994620000|2022-03-11 10:30:20|506.2|504|506.31|504.11|506.31|504.11|506.1|503.9|0
1646994630000|2022-03-11 10:30:30|506.41|504.21|506.41|504.21|506.41|504.21|506.31|504.11|0
1646994640000|2022-03-11 10:30:40|506.2|504|506.53|504.33|506.53|504.33|505.99|503.79|0
1646994650000|2022-03-11 10:30:50|506.63|504.43|506.53|504.33|506.63|504.43|506.53|504.33|0
1646994660000|2022-03-11 10:31:00|506.41|504.21|506.53|504.33|506.63|504.43|506.41|504.21|0
1646994670000|2022-03-11 10:31:10|506.41|504.21|506.74|504.54|506.74|504.54|506.41|504.21|0
1646994680000|2022-03-11 10:31:20|506.63|504.43|506.1|503.9|506.63|504.43|506.1|503.9|0
1646994690000|2022-03-11 10:31:30|506.2|504|506.2|504|506.31|504.11|506.2|504|0
1646994700000|2022-03-11 10:31:40|506.41|504.21|505.67|503.47|506.53|504.33|505.67|503.47|0
1646994710000|2022-03-11 10:31:50|505.99|503.79|506.31|504.11|506.31|504.11|505.88|503.68|0
1646994720000|2022-03-11 10:32:00|506.41|504.21|506.41|504.21|506.41|504.21|506.31|504.11|0
1646994730000|2022-03-11 10:32:10|506.74|504.54|506.95|504.75|506.95|504.75|506.63|504.43|0
1646994740000|2022-03-11 10:32:20|507.27|505.07|506.95|504.75|507.27|505.07|506.74|504.54|0
1646994750000|2022-03-11 10:32:30|507.06|504.86|506.84|504.64|507.06|504.86|506.74|504.54|0
1646994760000|2022-03-11 10:32:40|507.06|504.86|506.41|504.21|507.06|504.86|506.41|504.21|0
1646994770000|2022-03-11 10:32:50|507.48|505.28|507.48|505.28|507.48|505.28|507.48|505.28|0
1646994780000|2022-03-11 10:33:00|507.6|505.4|507.27|505.07|507.6|505.4|507.27|505.07|0
1646994790000|2022-03-11 10:33:10|507.17|504.97|507.06|504.86|507.17|504.97|507.06|504.86|0
1646994800000|2022-03-11 10:33:20|507.38|505.18|507.81|505.61|507.91|505.71|507.38|505.18|0
1646994810000|2022-03-11 10:33:30|507.6|505.4|507.6|505.4|507.81|505.61|507.6|505.4|0
1646994820000|2022-03-11 10:33:40|507.48|505.28|506.84|504.64|507.48|505.28|506.84|504.64|0
1646994830000|2022-03-11 10:33:50|507.27|505.07|507.17|504.97|507.27|505.07|507.17|504.97|0
1646994840000|2022-03-11 10:34:00|507.27|505.07|507.17|504.97|507.27|505.07|507.17|504.97|0
1646994850000|2022-03-11 10:34:10|507.27|505.07|506.84|504.64|507.27|505.07|506.84|504.64|0
1646994860000|2022-03-11 10:34:20|506.74|504.54|506.63|504.43|506.74|504.54|506.63|504.43|0
1646994870000|2022-03-11 10:34:30|506.84|504.64|506.84|504.64|506.84|504.64|506.84|504.64|0
1646994880000|2022-03-11 10:34:40|507.06|504.86|507.17|504.97|507.27|505.07|507.06|504.86|0
1646994890000|2022-03-11 10:34:50|507.06|504.86|507.38|505.18|507.38|505.18|507.06|504.86|0
1646994900000|2022-03-11 10:35:00|507.48|505.28|507.27|505.07|507.48|505.28|507.27|505.07|0
1646994910000|2022-03-11 10:35:10|507.17|504.97|507.59|505.39|507.7|505.5|507.17|504.97|0
1646994920000|2022-03-11 10:35:20|507.7|505.5|507.48|505.28|507.7|505.5|507.48|505.28|0
1646994930000|2022-03-11 10:35:30|507.38|505.18|507.27|505.07|507.38|505.18|507.05|504.85|0
1646994940000|2022-03-11 10:35:40|507.7|505.5|507.27|505.07|507.7|505.5|507.27|505.07|0
1646994960000|2022-03-11 10:36:00|507.48|505.28|507.48|505.28|507.48|505.28|507.48|505.28|0
1646994970000|2022-03-11 10:36:10|507.7|505.5|507.7|505.5|507.81|505.61|507.7|505.5|0
1646994980000|2022-03-11 10:36:20|507.91|505.71|508.24|506.04|508.45|506.25|507.91|505.71|0
1646994990000|2022-03-11 10:36:30|508.34|506.14|508.77|506.57|508.98|506.78|508.34|506.14|0
1646995000000|2022-03-11 10:36:40|508.98|506.78|508.98|506.78|508.98|506.78|508.88|506.68|0
1646995010000|2022-03-11 10:36:50|508.77|506.57|508.55|506.35|508.77|506.57|508.55|506.35|0
1646995020000|2022-03-11 10:37:00|508.66|506.46|509.2|507|509.2|507|508.55|506.35|0
1646995030000|2022-03-11 10:37:10|508.98|506.78|508.98|506.78|508.98|506.78|508.77|506.57|0
1646995040000|2022-03-11 10:37:20|508.88|506.68|508.98|506.78|508.98|506.78|508.88|506.68|0
1646995050000|2022-03-11 10:37:30|509.09|506.89|509.63|507.43|509.63|507.43|509.09|506.89|0
1646995060000|2022-03-11 10:37:40|509.84|507.64|510.05|507.85|510.05|507.85|509.84|507.64|0
1646995070000|2022-03-11 10:37:50|510.27|508.07|510.38|508.18|510.38|508.18|510.27|508.07|0
1646995080000|2022-03-11 10:38:00|510.05|507.85|509.84|507.64|510.05|507.85|509.84|507.64|0
1646995090000|2022-03-11 10:38:10|509.74|507.54|509.84|507.64|509.84|507.64|509.74|507.54|0
1646995100000|2022-03-11 10:38:20|509.74|507.54|509.84|507.64|509.84|507.64|509.62|507.42|0
1646995110000|2022-03-11 10:38:30|509.62|507.42|509.62|507.42|509.62|507.42|509.62|507.42|0
1646995120000|2022-03-11 10:38:40|509.31|507.11|509.62|507.42|509.84|507.64|509.31|507.11|0
1646995130000|2022-03-11 10:38:50|509.41|507.21|509.2|507|509.41|507.21|509.2|507|0
1646995140000|2022-03-11 10:39:00|509.52|507.32|509.62|507.42|509.62|507.42|509.52|507.32|0
1646995150000|2022-03-11 10:39:10|509.52|507.32|510.48|508.28|510.48|508.28|509.41|507.21|0
1646995160000|2022-03-11 10:39:20|510.59|508.39|510.05|507.85|510.59|508.39|510.05|507.85|0
1646995170000|2022-03-11 10:39:30|510.16|507.96|509.84|507.64|510.16|507.96|509.84|507.64|0
1646995180000|2022-03-11 10:39:40|509.41|507.21|510.16|507.96|510.16|507.96|509.41|507.21|0
1646995190000|2022-03-11 10:39:50|510.27|508.07|510.05|507.85|510.48|508.28|510.05|507.85|0
1646995200000|2022-03-11 10:40:00|510.16|507.96|510.48|508.28|510.48|508.28|510.16|507.96|0
1646995210000|2022-03-11 10:40:10|510.27|508.07|510.16|507.96|510.27|508.07|510.16|507.96|0
1646995220000|2022-03-11 10:40:20|510.05|507.85|510.27|508.07|510.27|508.07|510.05|507.85|0
1646995230000|2022-03-11 10:40:30|510.05|507.85|510.16|507.96|510.27|508.07|510.05|507.85|0
1646995240000|2022-03-11 10:40:40|510.05|507.85|510.48|508.28|510.48|508.28|510.05|507.85|0
1646995250000|2022-03-11 10:40:50|510.27|508.07|510.27|508.07|510.27|508.07|510.27|508.07|0
1646995260000|2022-03-11 10:41:00|510.38|508.18|510.48|508.28|510.48|508.28|510.27|508.07|0
1646995270000|2022-03-11 10:41:10|510.27|508.07|510.7|508.5|510.7|508.5|510.27|508.07|0
1646995280000|2022-03-11 10:41:20|510.59|508.39|510.7|508.5|510.7|508.5|510.48|508.28|0
1646995290000|2022-03-11 10:41:30|510.48|508.28|510.05|507.85|510.48|508.28|510.05|507.85|0
1646995300000|2022-03-11 10:41:40|510.27|508.07|510.27|508.07|510.27|508.07|510.27|508.07|0
1646995310000|2022-03-11 10:41:50|510.7|508.5|511.34|509.14|511.34|509.14|510.7|508.5|0
1646995320000|2022-03-11 10:42:00|511.77|509.57|512.2|510|512.41|510.21|511.77|509.57|0
1646995330000|2022-03-11 10:42:10|512.41|510.21|512.63|510.43|512.63|510.43|511.98|509.78|0
1646995340000|2022-03-11 10:42:20|513.06|510.86|513.06|510.86|513.17|510.97|513.06|510.86|0
1646995350000|2022-03-11 10:42:30|513.17|510.97|513.17|510.97|513.17|510.97|513.17|510.97|0
1646995360000|2022-03-11 10:42:40|513.27|511.07|513.27|511.07|513.49|511.29|513.27|511.07|0
1646995370000|2022-03-11 10:42:50|513.06|510.86|513.06|510.86|513.06|510.86|513.06|510.86|0
1646995380000|2022-03-11 10:43:00|512.63|510.43|512.2|510|512.63|510.43|512.2|510|0
1646995390000|2022-03-11 10:43:10|512.63|510.43|512.84|510.64|512.84|510.64|512.63|510.43|0
1646995400000|2022-03-11 10:43:20|512.96|510.76|512.84|510.64|513.06|510.86|512.84|510.64|0
1646995410000|2022-03-11 10:43:30|512.74|510.54|512.96|510.76|512.96|510.76|512.74|510.54|0
1646995420000|2022-03-11 10:43:40|512.63|510.43|512.84|510.64|512.84|510.64|512.63|510.43|0
1646995430000|2022-03-11 10:43:50|512.74|510.54|513.06|510.86|513.06|510.86|512.74|510.54|0
1646995440000|2022-03-11 10:44:00|513.17|510.97|513.39|511.19|513.49|511.29|513.17|510.97|0
1646995450000|2022-03-11 10:44:10|513.27|511.07|513.49|511.29|513.49|511.29|513.27|511.07|0
1646995460000|2022-03-11 10:44:20|513.39|511.19|513.17|510.97|513.49|511.29|513.17|510.97|0
1646995470000|2022-03-11 10:44:30|513.06|510.86|513.06|510.86|513.06|510.86|513.06|510.86|0
1646995480000|2022-03-11 10:44:40|513.38|511.18|513.27|511.07|513.49|511.29|513.27|511.07|0
1646995490000|2022-03-11 10:44:50|513.38|511.18|513.49|511.29|513.49|511.29|513.27|511.07|0
1646995500000|2022-03-11 10:45:00|512.95|510.75|512.63|510.43|512.95|510.75|512.63|510.43|0
1646995510000|2022-03-11 10:45:10|512.74|510.54|512.74|510.54|512.74|510.54|512.74|510.54|0
1646995520000|2022-03-11 10:45:20|512.63|510.43|512.84|510.64|513.06|510.86|512.63|510.43|0
1646995530000|2022-03-11 10:45:30|512.74|510.54|512.95|510.75|512.95|510.75|512.74|510.54|0
1646995540000|2022-03-11 10:45:40|513.06|510.86|513.27|511.07|513.27|511.07|513.06|510.86|0
1646995550000|2022-03-11 10:45:50|513.06|510.86|513.06|510.86|513.06|510.86|513.06|510.86|0
1646995560000|2022-03-11 10:46:00|512.63|510.43|512.74|510.54|512.74|510.54|512.52|510.32|0
1646995570000|2022-03-11 10:46:10|512.41|510.21|511.77|509.57|512.41|510.21|511.77|509.57|0
1646995580000|2022-03-11 10:46:20|512.41|510.21|511.77|509.57|512.41|510.21|511.77|509.57|0
1646995590000|2022-03-11 10:46:30|511.88|509.68|511.77|509.57|511.88|509.68|511.77|509.57|0
1646995600000|2022-03-11 10:46:40|511.67|509.47|511.34|509.14|511.67|509.47|511.34|509.14|0
1646995610000|2022-03-11 10:46:50|511.45|509.25|511.67|509.47|511.67|509.47|511.45|509.25|0
1646995620000|2022-03-11 10:47:00|511.55|509.35|511.55|509.35|511.55|509.35|511.34|509.14|0
1646995630000|2022-03-11 10:47:10|511.66|509.46|511.55|509.35|511.66|509.46|511.55|509.35|0
1646995640000|2022-03-11 10:47:20|511.45|509.25|511.12|508.92|511.55|509.35|511.12|508.92|0
1646995650000|2022-03-11 10:47:30|511.02|508.82|510.91|508.71|511.02|508.82|510.91|508.71|0
1646995660000|2022-03-11 10:47:40|511.12|508.92|511.12|508.92|511.12|508.92|511.12|508.92|0
1646995670000|2022-03-11 10:47:50|510.91|508.71|510.91|508.71|510.91|508.71|510.91|508.71|0
1646995680000|2022-03-11 10:48:00|510.48|508.28|510.69|508.49|510.69|508.49|510.48|508.28|0
1646995690000|2022-03-11 10:48:10|510.91|508.71|511.12|508.92|511.12|508.92|510.91|508.71|0
1646995700000|2022-03-11 10:48:20|511.34|509.14|511.77|509.57|511.77|509.57|511.34|509.14|0
1646995710000|2022-03-11 10:48:30|511.98|509.78|512.2|510|512.2|510|511.98|509.78|0
1646995720000|2022-03-11 10:48:40|511.98|509.78|511.55|509.35|511.98|509.78|511.55|509.35|0
1646995730000|2022-03-11 10:48:50|511.45|509.25|511.55|509.35|511.55|509.35|511.34|509.14|0
1646995740000|2022-03-11 10:49:00|511.23|509.03|510.69|508.49|511.23|509.03|510.69|508.49|0
1646995750000|2022-03-11 10:49:10|510.81|508.61|510.91|508.71|510.91|508.71|510.81|508.61|0
1646995760000|2022-03-11 10:49:20|510.81|508.61|511.02|508.82|511.02|508.82|510.81|508.61|0
1646995770000|2022-03-11 10:49:30|510.69|508.49|510.48|508.28|510.69|508.49|510.48|508.28|0
1646995780000|2022-03-11 10:49:40|510.38|508.18|510.48|508.28|510.48|508.28|510.38|508.18|0
1646995790000|2022-03-11 10:49:50|510.38|508.18|510.26|508.06|510.48|508.28|510.26|508.06|0
1646995800000|2022-03-11 10:50:00|510.16|507.96|510.81|508.61|510.81|508.61|510.16|507.96|0
1646995810000|2022-03-11 10:50:10|510.69|508.49|511.34|509.14|511.34|509.14|510.69|508.49|0
1646995820000|2022-03-11 10:50:20|511.12|508.92|510.91|508.71|511.12|508.92|510.91|508.71|0
1646995830000|2022-03-11 10:50:30|511.02|508.82|511.34|509.14|511.34|509.14|511.02|508.82|0
1646995840000|2022-03-11 10:50:40|511.12|508.92|511.02|508.82|511.34|509.14|511.02|508.82|0
1646995850000|2022-03-11 10:50:50|511.12|508.92|511.23|509.03|511.34|509.14|511.12|508.92|0
1646995860000|2022-03-11 10:51:00|511.34|509.14|511.55|509.35|511.55|509.35|511.34|509.14|0
1646995870000|2022-03-11 10:51:10|511.77|509.57|511.88|509.68|511.98|509.78|511.77|509.57|0
1646995880000|2022-03-11 10:51:20|512.31|510.11|512.41|510.21|512.41|510.21|512.2|510|0
1646995890000|2022-03-11 10:51:30|512.09|509.89|511.12|508.92|512.2|510|511.12|508.92|0
1646995900000|2022-03-11 10:51:40|511.34|509.14|511.12|508.92|511.77|509.57|511.12|508.92|0
1646995910000|2022-03-11 10:51:50|510.91|508.71|510.69|508.49|510.91|508.71|510.69|508.49|0
1646995920000|2022-03-11 10:52:00|510.48|508.28|510.91|508.71|511.12|508.92|510.48|508.28|0
1646995930000|2022-03-11 10:52:10|511.12|508.92|510.91|508.71|511.12|508.92|510.91|508.71|0
1646995940000|2022-03-11 10:52:20|510.38|508.18|510.26|508.06|510.48|508.28|510.05|507.85|0
1646995950000|2022-03-11 10:52:30|510.16|507.96|510.48|508.28|510.48|508.28|510.05|507.85|0
1646995960000|2022-03-11 10:52:40|511.12|508.92|510.69|508.49|511.12|508.92|510.69|508.49|0
1646995970000|2022-03-11 10:52:50|510.91|508.71|510.48|508.28|510.91|508.71|510.48|508.28|0
1646995980000|2022-03-11 10:53:00|510.69|508.49|511.23|509.03|511.23|509.03|510.69|508.49|0
1646995990000|2022-03-11 10:53:10|511.02|508.82|510.69|508.49|511.02|508.82|510.69|508.49|0
1646996000000|2022-03-11 10:53:20|510.59|508.39|510.48|508.28|510.69|508.49|510.48|508.28|0
1646996010000|2022-03-11 10:53:30|510.26|508.06|512.63|510.43|512.63|510.43|510.26|508.06|0
1646996030000|2022-03-11 10:53:50|512.84|510.64|512.95|510.75|512.95|510.75|512.84|510.64|0
1646996040000|2022-03-11 10:54:00|513.06|510.86|513.06|510.86|513.17|510.97|513.06|510.86|0
1646996050000|2022-03-11 10:54:10|512.74|510.54|513.38|511.18|513.38|511.18|512.63|510.43|0
1646996060000|2022-03-11 10:54:20|513.27|511.07|513.27|511.07|513.49|511.29|513.27|511.07|0
1646996070000|2022-03-11 10:54:30|513.06|510.86|513.27|511.07|513.27|511.07|512.84|510.64|0
1646996080000|2022-03-11 10:54:40|513.49|511.29|513.92|511.72|514.35|512.15|513.49|511.29|0
1646996090000|2022-03-11 10:54:50|514.03|511.83|513.92|511.72|514.03|511.83|513.7|511.5|0
1646996100000|2022-03-11 10:55:00|513.7|511.5|513.7|511.5|513.92|511.72|513.27|511.07|0
1646996110000|2022-03-11 10:55:10|513.92|511.72|514.46|512.26|514.46|512.26|513.92|511.72|0
1646996120000|2022-03-11 10:55:20|514.35|512.15|514.13|511.93|514.35|512.15|514.13|511.93|0
1646996130000|2022-03-11 10:55:30|513.91|511.71|513.27|511.07|513.91|511.71|513.27|511.07|0
1646996140000|2022-03-11 10:55:40|513.91|511.71|513.38|511.18|513.91|511.71|513.38|511.18|0
1646996150000|2022-03-11 10:55:50|513.7|511.5|513.7|511.5|513.7|511.5|512.84|510.64|0
1646996160000|2022-03-11 10:56:00|513.48|511.28|512.84|510.64|513.48|511.28|512.84|510.64|0
1646996170000|2022-03-11 10:56:10|512.74|510.54|511.88|509.68|512.74|510.54|511.88|509.68|0
1646996180000|2022-03-11 10:56:20|511.77|509.57|511.98|509.78|511.98|509.78|511.77|509.57|0
1646996190000|2022-03-11 10:56:30|511.66|509.46|510.91|508.71|511.66|509.46|510.91|508.71|0
1646996200000|2022-03-11 10:56:40|510.69|508.49|510.37|508.17|510.69|508.49|510.26|508.06|0
1646996210000|2022-03-11 10:56:50|510.16|507.96|510.48|508.28|510.48|508.28|510.16|507.96|0
1646996220000|2022-03-11 10:57:00|510.26|508.06|510.69|508.49|510.91|508.71|510.26|508.06|0
1646996230000|2022-03-11 10:57:10|510.48|508.28|510.69|508.49|510.69|508.49|510.48|508.28|0
1646996240000|2022-03-11 10:57:20|510.48|508.28|509.62|507.42|510.48|508.28|509.62|507.42|0
1646996250000|2022-03-11 10:57:30|509.73|507.53|508.33|506.13|509.73|507.53|508.33|506.13|0
1646996260000|2022-03-11 10:57:40|508.12|505.92|508.98|506.78|508.98|506.78|508.12|505.92|0
1646996270000|2022-03-11 10:57:50|508.76|506.56|509.19|506.99|509.19|506.99|508.76|506.56|0
1646996280000|2022-03-11 10:58:00|508.55|506.35|507.9|505.7|508.55|506.35|507.9|505.7|0
1646996290000|2022-03-11 10:58:10|508.55|506.35|508.98|506.78|508.98|506.78|508.55|506.35|0
1646996300000|2022-03-11 10:58:20|508.87|506.67|508.76|506.56|508.98|506.78|508.76|506.56|0
1646996310000|2022-03-11 10:58:30|508.98|506.78|509.4|507.2|509.4|507.2|508.98|506.78|0
1646996320000|2022-03-11 10:58:40|509.62|507.42|509.62|507.42|509.62|507.42|509.52|507.32|0
1646996330000|2022-03-11 10:58:50|510.05|507.85|510.05|507.85|510.05|507.85|509.83|507.63|0
1646996340000|2022-03-11 10:59:00|509.83|507.63|509.4|507.2|509.83|507.63|509.4|507.2|0
1646996350000|2022-03-11 10:59:10|510.05|507.85|509.83|507.63|510.05|507.85|509.83|507.63|0
1646996360000|2022-03-11 10:59:20|510.05|507.85|509.83|507.63|510.26|508.06|509.83|507.63|0
1646996370000|2022-03-11 10:59:30|509.62|507.42|509.62|507.42|509.62|507.42|509.4|507.2|0
1646996380000|2022-03-11 10:59:40|509.4|507.2|509.4|507.2|509.4|507.2|509.3|507.1|0
1646996390000|2022-03-11 10:59:50|509.3|507.1|509.83|507.63|509.83|507.63|508.97|506.77|0
1646996400000|2022-03-11 11:00:00|510.16|507.96|509.4|507.2|510.26|508.06|509.4|507.2|0
1646996410000|2022-03-11 11:00:10|508.97|506.77|509.19|506.99|509.19|506.99|508.97|506.77|0
1646996420000|2022-03-11 11:00:20|509.4|507.2|509.19|506.99|509.4|507.2|509.19|506.99|0
1646996430000|2022-03-11 11:00:30|508.97|506.77|508.97|506.77|509.51|507.31|508.97|506.77|0
1646996440000|2022-03-11 11:00:40|509.19|506.99|509.62|507.42|509.62|507.42|509.19|506.99|0
1646996450000|2022-03-11 11:00:50|509.83|507.63|510.59|508.39|510.59|508.39|509.83|507.63|0
1646996460000|2022-03-11 11:01:00|510.69|508.49|510.69|508.49|510.69|508.49|510.26|508.06|0
1646996470000|2022-03-11 11:01:10|510.9|508.7|511.23|509.03|511.23|509.03|510.69|508.49|0
1646996480000|2022-03-11 11:01:20|511.12|508.92|511.12|508.92|511.12|508.92|511.12|508.92|0
1646996490000|2022-03-11 11:01:30|510.9|508.7|510.9|508.7|510.9|508.7|510.69|508.49|0
1646996500000|2022-03-11 11:01:40|510.69|508.49|511.02|508.82|511.12|508.92|510.69|508.49|0
1646996510000|2022-03-11 11:01:50|511.12|508.92|511.02|508.82|511.33|509.13|511.02|508.82|0
1646996520000|2022-03-11 11:02:00|511.12|508.92|510.69|508.49|511.12|508.92|510.69|508.49|0
1646996530000|2022-03-11 11:02:10|510.8|508.6|510.69|508.49|510.9|508.7|510.69|508.49|0
1646996540000|2022-03-11 11:02:20|511.12|508.92|510.48|508.28|511.12|508.92|510.48|508.28|0
1646996550000|2022-03-11 11:02:30|510.69|508.49|510.59|508.39|510.69|508.49|510.59|508.39|0
1646996560000|2022-03-11 11:02:40|510.37|508.17|509.62|507.42|510.37|508.17|509.62|507.42|0
1646996570000|2022-03-11 11:02:50|509.83|507.63|510.05|507.85|510.05|507.85|509.83|507.63|0
1646996580000|2022-03-11 11:03:00|509.62|507.42|509.73|507.53|509.73|507.53|509.4|507.2|0
1646996590000|2022-03-11 11:03:10|509.83|507.63|509.62|507.42|509.83|507.63|509.62|507.42|0
1646996600000|2022-03-11 11:03:20|509.83|507.63|510.26|508.06|510.59|508.39|509.83|507.63|0
1646996610000|2022-03-11 11:03:30|510.05|507.85|510.05|507.85|510.05|507.85|510.05|507.85|0
1646996620000|2022-03-11 11:03:40|510.26|508.06|510.05|507.85|510.26|508.06|510.05|507.85|0
1646996630000|2022-03-11 11:03:50|510.16|507.96|510.16|507.96|510.37|508.17|510.05|507.85|0
1646996640000|2022-03-11 11:04:00|509.83|507.63|509.94|507.74|509.94|507.74|509.62|507.42|0
1646996650000|2022-03-11 11:04:10|509.73|507.53|509.19|506.99|509.73|507.53|509.19|506.99|0
1646996660000|2022-03-11 11:04:20|509.4|507.2|509.51|507.31|509.51|507.31|509.4|507.2|0
1646996670000|2022-03-11 11:04:30|509.62|507.42|509.73|507.53|509.73|507.53|509.62|507.42|0
1646996680000|2022-03-11 11:04:40|509.62|507.42|510.26|508.06|510.26|508.06|509.4|507.2|0
1646996690000|2022-03-11 11:04:50|510.16|507.96|509.73|507.53|510.16|507.96|509.73|507.53|0
1646996700000|2022-03-11 11:05:00|509.62|507.42|509.83|507.63|509.83|507.63|509.62|507.42|0
1646996720000|2022-03-11 11:05:20|509.73|507.53|509.83|507.63|509.83|507.63|509.73|507.53|0
1646996730000|2022-03-11 11:05:30|509.73|507.53|509.51|507.31|509.73|507.53|509.51|507.31|0
1646996740000|2022-03-11 11:05:40|509.62|507.42|509.73|507.53|509.83|507.63|509.62|507.42|0
1646996750000|2022-03-11 11:05:50|509.62|507.42|509.83|507.63|510.04|507.84|509.62|507.42|0
1646996760000|2022-03-11 11:06:00|509.62|507.42|509.94|507.74|509.94|507.74|509.62|507.42|0
1646996770000|2022-03-11 11:06:10|509.73|507.53|509.83|507.63|509.83|507.63|509.62|507.42|0
1646996790000|2022-03-11 11:06:30|509.4|507.2|509.62|507.42|509.62|507.42|509.4|507.2|0
1646996810000|2022-03-11 11:06:50|508.97|506.77|508.97|506.77|508.97|506.77|508.97|506.77|0
1646996820000|2022-03-11 11:07:00|508.54|506.34|508.44|506.24|508.54|506.34|508.44|506.24|0
1646996830000|2022-03-11 11:07:10|508.54|506.34|508.97|506.77|508.97|506.77|508.54|506.34|0
1646996840000|2022-03-11 11:07:20|508.87|506.67|509.83|507.63|509.83|507.63|508.76|506.56|0
1646996850000|2022-03-11 11:07:30|510.04|507.84|510.04|507.84|510.04|507.84|510.04|507.84|0
1646996860000|2022-03-11 11:07:40|510.26|508.06|510.04|507.84|510.26|508.06|509.94|507.74|0
1646996870000|2022-03-11 11:07:50|509.83|507.63|509.83|507.63|509.83|507.63|509.62|507.42|0
1646996880000|2022-03-11 11:08:00|510.26|508.06|510.9|508.7|510.9|508.7|510.26|508.06|0
1646996890000|2022-03-11 11:08:10|511.33|509.13|512.09|509.89|512.19|509.99|511.33|509.13|0
1646996900000|2022-03-11 11:08:20|511.76|509.56|511.76|509.56|511.76|509.56|511.55|509.35|0
1646996910000|2022-03-11 11:08:30|511.98|509.78|511.76|509.56|511.98|509.78|511.76|509.56|0
1646996920000|2022-03-11 11:08:40|511.12|508.92|511.12|508.92|511.12|508.92|510.9|508.7|0
1646996930000|2022-03-11 11:08:50|510.9|508.7|511.12|508.92|511.12|508.92|510.9|508.7|0
1646996940000|2022-03-11 11:09:00|510.9|508.7|510.9|508.7|511.12|508.92|510.9|508.7|0
1646996950000|2022-03-11 11:09:10|510.26|508.06|510.26|508.06|510.26|508.06|509.83|507.63|0
1646996960000|2022-03-11 11:09:20|510.04|507.84|509.83|507.63|510.04|507.84|509.83|507.63|0
1646996970000|2022-03-11 11:09:30|509.61|507.41|509.61|507.41|509.83|507.63|509.61|507.41|0
1646996980000|2022-03-11 11:09:40|509.4|507.2|509.83|507.63|509.83|507.63|509.4|507.2|0
1646996990000|2022-03-11 11:09:50|510.04|507.84|510.16|507.96|510.16|507.96|509.83|507.63|0
1646997000000|2022-03-11 11:10:00|510.04|507.84|509.4|507.2|510.04|507.84|509.4|507.2|0
1646997010000|2022-03-11 11:10:10|509.19|506.99|509.3|507.1|509.4|507.2|509.19|506.99|0
1646997020000|2022-03-11 11:10:20|509.19|506.99|509.51|507.31|509.61|507.41|509.19|506.99|0
1646997030000|2022-03-11 11:10:30|509.73|507.53|509.94|507.74|509.94|507.74|509.61|507.41|0
1646997040000|2022-03-11 11:10:40|509.83|507.63|509.51|507.31|509.94|507.74|509.51|507.31|0
1646997050000|2022-03-11 11:10:50|509.4|507.2|509.61|507.41|509.61|507.41|509.4|507.2|0
1646997060000|2022-03-11 11:11:00|509.51|507.31|509.61|507.41|509.61|507.41|509.4|507.2|0
1646997070000|2022-03-11 11:11:10|509.83|507.63|510.15|507.95|510.15|507.95|509.83|507.63|0
1646997080000|2022-03-11 11:11:20|510.26|508.06|510.47|508.27|510.69|508.49|510.26|508.06|0
1646997090000|2022-03-11 11:11:30|510.69|508.49|510.47|508.27|510.69|508.49|510.47|508.27|0
1646997100000|2022-03-11 11:11:40|510.15|507.95|510.26|508.06|510.37|508.17|510.15|507.95|0
1646997110000|2022-03-11 11:11:50|510.15|507.95|510.26|508.06|510.26|508.06|510.15|507.95|0
1646997120000|2022-03-11 11:12:00|510.69|508.49|511.76|509.56|511.76|509.56|510.69|508.49|0
1646997130000|2022-03-11 11:12:10|511.97|509.77|511.66|509.46|511.97|509.77|511.66|509.46|0
1646997140000|2022-03-11 11:12:20|511.33|509.13|511.76|509.56|511.76|509.56|511.33|509.13|0
1646997150000|2022-03-11 11:12:30|511.97|509.77|511.55|509.35|511.97|509.77|511.55|509.35|0
1646997160000|2022-03-11 11:12:40|511.33|509.13|511.87|509.67|511.87|509.67|511.33|509.13|0
1646997170000|2022-03-11 11:12:50|511.76|509.56|511.66|509.46|511.76|509.56|511.44|509.24|0
1646997180000|2022-03-11 11:13:00|511.76|509.56|511.87|509.67|511.97|509.77|511.76|509.56|0
1646997190000|2022-03-11 11:13:10|511.66|509.46|512.19|509.99|512.19|509.99|511.66|509.46|0
1646997200000|2022-03-11 11:13:20|511.76|509.56|511.54|509.34|511.87|509.67|511.44|509.24|0
1646997210000|2022-03-11 11:13:30|511.33|509.13|511.23|509.03|511.33|509.13|511.12|508.92|0
1646997220000|2022-03-11 11:13:40|511.33|509.13|511.76|509.56|511.76|509.56|511.33|509.13|0
1646997230000|2022-03-11 11:13:50|511.54|509.34|512.4|510.2|512.4|510.2|511.54|509.34|0
1646997240000|2022-03-11 11:14:00|512.62|510.42|512.62|510.42|512.73|510.53|512.62|510.42|0
1646997250000|2022-03-11 11:14:10|512.52|510.32|512.52|510.32|512.62|510.42|512.4|510.2|0
1646997260000|2022-03-11 11:14:20|512.62|510.42|512.4|510.2|512.62|510.42|512.4|510.2|0
1646997270000|2022-03-11 11:14:30|512.62|510.42|512.4|510.2|512.62|510.42|512.4|510.2|0
1646997280000|2022-03-11 11:14:40|512.52|510.32|511.97|509.77|512.52|510.32|511.97|509.77|0
1646997290000|2022-03-11 11:14:50|511.76|509.56|511.97|509.77|511.97|509.77|511.76|509.56|0
1646997300000|2022-03-11 11:15:00|512.19|509.99|512.19|509.99|512.19|509.99|512.19|509.99|0
1646997310000|2022-03-11 11:15:10|512.3|510.1|511.76|509.56|512.3|510.1|511.76|509.56|0
1646997320000|2022-03-11 11:15:20|512.09|509.89|511.76|509.56|512.09|509.89|511.76|509.56|0
1646997330000|2022-03-11 11:15:30|511.54|509.34|511.76|509.56|511.76|509.56|511.54|509.34|0
1646997340000|2022-03-11 11:15:40|511.11|508.91|510.9|508.7|511.33|509.13|510.9|508.7|0
1646997350000|2022-03-11 11:15:50|510.69|508.49|511.11|508.91|511.11|508.91|510.69|508.49|0
1646997360000|2022-03-11 11:16:00|511.01|508.81|511.11|508.91|511.11|508.91|510.9|508.7|0
1646997370000|2022-03-11 11:16:10|511.01|508.81|510.8|508.6|511.01|508.81|510.8|508.6|0
1646997380000|2022-03-11 11:16:20|510.9|508.7|510.69|508.49|510.9|508.7|510.47|508.27|0
1646997390000|2022-03-11 11:16:30|510.9|508.7|511.01|508.81|511.01|508.81|510.9|508.7|0
1646997400000|2022-03-11 11:16:40|511.11|508.91|511.11|508.91|511.11|508.91|511.11|508.91|0
1646997410000|2022-03-11 11:16:50|511.01|508.81|510.68|508.48|511.01|508.81|510.68|508.48|0
1646997420000|2022-03-11 11:17:00|510.58|508.38|510.9|508.7|510.9|508.7|510.47|508.27|0
1646997430000|2022-03-11 11:17:10|510.8|508.6|510.9|508.7|510.9|508.7|510.8|508.6|0
1646997440000|2022-03-11 11:17:20|511.33|509.13|511.33|509.13|511.54|509.34|511.33|509.13|0
1646997450000|2022-03-11 11:17:30|511.44|509.24|511.54|509.34|511.76|509.56|511.44|509.24|0
1646997460000|2022-03-11 11:17:40|511.76|509.56|512.08|509.88|512.08|509.88|511.76|509.56|0
1646997470000|2022-03-11 11:17:50|512.19|509.99|512.4|510.2|512.62|510.42|512.19|509.99|0
1646997480000|2022-03-11 11:18:00|512.3|510.1|512.83|510.63|512.83|510.63|512.3|510.1|0
1646997490000|2022-03-11 11:18:10|513.05|510.85|513.05|510.85|513.26|511.06|512.83|510.63|0
1646997500000|2022-03-11 11:18:20|513.16|510.96|512.83|510.63|513.26|511.06|512.83|510.63|0
1646997510000|2022-03-11 11:18:30|513.05|510.85|512.62|510.42|513.05|510.85|512.62|510.42|0
1646997520000|2022-03-11 11:18:40|512.83|510.63|512.94|510.74|512.94|510.74|512.83|510.63|0
1646997530000|2022-03-11 11:18:50|513.16|510.96|513.05|510.85|513.16|510.96|513.05|510.85|0
1646997540000|2022-03-11 11:19:00|512.4|510.2|511.97|509.77|512.4|510.2|511.97|509.77|0
1646997550000|2022-03-11 11:19:10|512.3|510.1|512.4|510.2|512.51|510.31|512.3|510.1|0
1646997560000|2022-03-11 11:19:20|512.83|510.63|513.05|510.85|513.05|510.85|512.83|510.63|0
1646997570000|2022-03-11 11:19:30|512.83|510.63|513.05|510.85|513.05|510.85|512.83|510.63|0
1646997580000|2022-03-11 11:19:40|512.83|510.63|512.94|510.74|512.94|510.74|512.83|510.63|0
1646997590000|2022-03-11 11:19:50|512.83|510.63|512.94|510.74|512.94|510.74|512.83|510.63|0
1646997600000|2022-03-11 11:20:00|512.83|510.63|512.4|510.2|513.05|510.85|512.4|510.2|0
1646997610000|2022-03-11 11:20:10|512.51|510.31|512.62|510.42|512.62|510.42|512.51|510.31|0
1646997620000|2022-03-11 11:20:20|512.3|510.1|512.4|510.2|512.4|510.2|512.3|510.1|0
1646997630000|2022-03-11 11:20:30|512.3|510.1|512.08|509.88|512.3|510.1|512.08|509.88|0
1646997640000|2022-03-11 11:20:40|511.76|509.56|511.76|509.56|511.76|509.56|511.65|509.45|0
1646997650000|2022-03-11 11:20:50|511.97|509.77|511.76|509.56|511.97|509.77|511.76|509.56|0
1646997660000|2022-03-11 11:21:00|511.97|509.77|512.4|510.2|512.4|510.2|511.97|509.77|0
1646997670000|2022-03-11 11:21:10|512.3|510.1|512.19|509.99|512.4|510.2|512.19|509.99|0
1646997680000|2022-03-11 11:21:20|512.08|509.88|512.19|509.99|512.19|509.99|512.08|509.88|0
1646997690000|2022-03-11 11:21:30|512.4|510.2|512.4|510.2|512.4|510.2|512.19|509.99|0
1646997700000|2022-03-11 11:21:40|512.3|510.1|512.4|510.2|512.4|510.2|512.3|510.1|0
1646997710000|2022-03-11 11:21:50|512.3|510.1|512.83|510.63|512.94|510.74|512.3|510.1|0
1646997720000|2022-03-11 11:22:00|512.51|510.31|512.62|510.42|512.62|510.42|512.51|510.31|0
1646997730000|2022-03-11 11:22:10|512.4|510.2|512.62|510.42|512.83|510.63|512.4|510.2|0
1646997740000|2022-03-11 11:22:20|512.73|510.53|513.05|510.85|513.05|510.85|512.73|510.53|0
1646997750000|2022-03-11 11:22:30|513.26|511.06|513.16|510.96|513.26|511.06|513.16|510.96|0
1646997760000|2022-03-11 11:22:40|513.26|511.06|514.12|511.92|514.34|512.14|513.26|511.06|0
1646997770000|2022-03-11 11:22:50|513.69|511.49|513.8|511.6|513.8|511.6|513.69|511.49|0
1646997780000|2022-03-11 11:23:00|514.12|511.92|514.34|512.14|514.34|512.14|513.91|511.71|0
1646997790000|2022-03-11 11:23:10|515.2|513|515.2|513|515.31|513.11|515.2|513|0
1646997800000|2022-03-11 11:23:20|514.77|512.57|511.97|509.77|514.88|512.68|511.97|509.77|0
1646997810000|2022-03-11 11:23:30|512.08|509.88|501.81|499.61|512.08|509.88|501.81|499.61|0
1646997820000|2022-03-11 11:23:40|498.29|496.09|493.63|491.43|498.29|496.09|493.63|491.43|0
1646997830000|2022-03-11 11:23:50|492.68|490.48|488.13|485.93|492.68|490.48|488.13|485.93|0
1646997840000|2022-03-11 11:24:00|491.09|488.89|492.46|490.26|494.05|491.85|491.09|488.89|0
1646997850000|2022-03-11 11:24:10|490.87|488.67|489.08|486.88|492.04|489.84|489.08|486.88|0
1646997860000|2022-03-11 11:24:20|490.03|487.83|488.34|486.14|490.03|487.83|488.34|486.14|0
1646997870000|2022-03-11 11:24:30|487.92|485.72|484.66|482.46|487.92|485.72|484.66|482.46|0
1646997880000|2022-03-11 11:24:40|485.39|483.19|489.18|486.98|489.18|486.98|485.29|483.09|0
1646997890000|2022-03-11 11:24:50|489.51|487.31|486.44|484.24|489.51|487.31|486.44|484.24|0
1646997900000|2022-03-11 11:25:00|488.45|486.25|487.5|485.3|488.87|486.67|487.5|485.3|0
1646997910000|2022-03-11 11:25:10|487.61|485.41|485.39|483.19|487.61|485.41|485.39|483.19|0
1646997920000|2022-03-11 11:25:20|486.02|483.82|486.13|483.93|486.13|483.93|485.81|483.61|0
1646997930000|2022-03-11 11:25:30|485.81|483.61|487.61|485.41|487.61|485.41|485.81|483.61|0
1646997940000|2022-03-11 11:25:40|487.19|484.99|487.96|485.76|487.96|485.76|487.08|484.88|0
1646997950000|2022-03-11 11:25:50|489.3|487.1|483.47|481.27|489.3|487.1|483.47|481.27|0
1646997960000|2022-03-11 11:26:00|483.05|480.85|479.01|476.81|483.05|480.85|477.75|475.55|0
1646997970000|2022-03-11 11:26:10|477.44|475.24|476.07|473.87|477.44|475.24|475.64|473.44|0
1646997980000|2022-03-11 11:26:20|475.43|473.23|474.28|472.08|475.43|473.23|474.28|472.08|0
1646997990000|2022-03-11 11:26:30|474.38|472.18|471.14|468.94|474.38|472.18|471.14|468.94|0
1646998000000|2022-03-11 11:26:40|469.46|467.26|466.84|464.64|469.46|467.26|466.84|464.64|0
1646998010000|2022-03-11 11:26:50|466.01|463.81|460.29|458.09|466.01|463.81|460.29|458.09|0
1646998020000|2022-03-11 11:27:00|458.94|456.74|462.68|460.48|462.68|460.48|458.84|456.64|0
1646998030000|2022-03-11 11:27:10|464.24|462.04|470.3|468.1|470.3|468.1|464.24|462.04|0
1646998040000|2022-03-11 11:27:20|472.28|470.08|475.96|473.76|475.96|473.76|472.28|470.08|0
1646998050000|2022-03-11 11:27:30|477.86|475.66|480.81|478.61|480.81|478.61|477.86|475.66|0
1646998060000|2022-03-11 11:27:40|480.28|478.08|479.97|477.77|480.28|478.08|478.8|476.6|0
1646998070000|2022-03-11 11:27:50|478.28|476.08|478.8|476.6|479.76|477.56|478.28|476.08|0
1646998080000|2022-03-11 11:28:00|479.01|476.81|478.7|476.5|479.01|476.81|477.96|475.76|0
1646998090000|2022-03-11 11:28:10|476.59|474.39|477.23|475.03|477.23|475.03|475.33|473.13|0
1646998100000|2022-03-11 11:28:20|477.75|475.55|479.12|476.92|479.12|476.92|477.12|474.92|0
1646998110000|2022-03-11 11:28:30|479.33|477.13|480.39|478.19|480.39|478.19|478.8|476.6|0
1646998120000|2022-03-11 11:28:40|481.45|479.25|483.14|480.94|483.14|480.94|481.45|479.25|0
1646998130000|2022-03-11 11:28:50|483.77|481.57|481.66|479.46|483.77|481.57|481.66|479.46|0
1646998140000|2022-03-11 11:29:00|480.18|477.98|478.49|476.29|480.18|477.98|478.49|476.29|0
1646998150000|2022-03-11 11:29:10|481.45|479.25|480.49|478.29|481.45|479.25|480.18|477.98|0
1646998160000|2022-03-11 11:29:20|479.12|476.92|476.38|474.18|479.12|476.92|476.38|474.18|0
1646998170000|2022-03-11 11:29:30|476.06|473.86|473.02|470.82|476.06|473.86|473.02|470.82|0
1646998180000|2022-03-11 11:29:40|473.12|470.92|472.91|470.71|473.12|470.92|472.28|470.08|0
1646998190000|2022-03-11 11:29:50|475.01|472.81|470.4|468.2|475.01|472.81|470.09|467.89|0
1646998200000|2022-03-11 11:30:00|473.12|470.92|473.12|470.92|473.12|470.92|472.49|470.29|0
1646998210000|2022-03-11 11:30:10|474.28|472.08|476.8|474.6|476.8|474.6|474.28|472.08|0
1646998220000|2022-03-11 11:30:20|476.7|474.5|477.23|475.03|477.86|475.66|476.7|474.5|0
1646998230000|2022-03-11 11:30:30|477.65|475.45|479.86|477.66|479.86|477.66|477.33|475.13|0
1646998240000|2022-03-11 11:30:40|479.54|477.34|474.7|472.5|479.54|477.34|474.7|472.5|0
1646998250000|2022-03-11 11:30:50|475.33|473.13|478.91|476.71|478.91|476.71|475.33|473.13|0
1646998260000|2022-03-11 11:31:00|478.07|475.87|479.01|476.81|479.01|476.81|478.07|475.87|0
1646998270000|2022-03-11 11:31:10|478.59|476.39|478.59|476.39|479.54|477.34|478.07|475.87|0
1646998280000|2022-03-11 11:31:20|476.91|474.71|475.54|473.34|477.65|475.45|475.54|473.34|0
1646998290000|2022-03-11 11:31:30|475.33|473.13|479.12|476.92|479.12|476.92|475.33|473.13|0
1646998300000|2022-03-11 11:31:40|478.49|476.29|475.12|472.92|478.49|476.29|475.12|472.92|0
1646998310000|2022-03-11 11:31:50|473.33|471.13|472.49|470.29|473.96|471.76|472.49|470.29|0
1646998320000|2022-03-11 11:32:00|472.18|469.98|468.72|466.52|472.18|469.98|468.72|466.52|0
1646998330000|2022-03-11 11:32:10|468.93|466.73|472.91|470.71|472.91|470.71|468.93|466.73|0
1646998340000|2022-03-11 11:32:20|471.97|469.77|469.98|467.78|471.97|469.77|469.98|467.78|0
1646998350000|2022-03-11 11:32:30|470.09|467.89|471.23|469.03|471.44|469.24|470.09|467.89|0
1646998360000|2022-03-11 11:32:40|472.7|470.5|472.91|470.71|473.65|471.45|472.7|470.5|0
1646998370000|2022-03-11 11:32:50|473.54|471.34|471.44|469.24|473.54|471.34|471.34|469.14|0
1646998380000|2022-03-11 11:33:00|470.19|467.99|469.56|467.36|470.19|467.99|469.56|467.36|0
1646998390000|2022-03-11 11:33:10|469.88|467.68|469.56|467.36|470.81|468.61|469.56|467.36|0
1646998400000|2022-03-11 11:33:20|469.67|467.47|470.4|468.2|470.4|468.2|469.67|467.47|0
1646998410000|2022-03-11 11:33:30|472.28|470.08|472.7|470.5|473.33|471.13|472.28|470.08|0
1646998420000|2022-03-11 11:33:40|471.55|469.35|471.55|469.35|472.49|470.29|471.55|469.35|0
1646998430000|2022-03-11 11:33:50|470.19|467.99|469.98|467.78|470.19|467.99|469.88|467.68|0
1646998440000|2022-03-11 11:34:00|469.35|467.15|469.04|466.84|469.67|467.47|469.04|466.84|0
1646998450000|2022-03-11 11:34:10|469.14|466.94|468.72|466.52|469.14|466.94|468.72|466.52|0
1646998460000|2022-03-11 11:34:20|468.93|466.73|470.4|468.2|470.4|468.2|468.93|466.73|0
1646998470000|2022-03-11 11:34:30|471.76|469.56|472.7|470.5|472.7|470.5|471.76|469.56|0
1646998480000|2022-03-11 11:34:40|471.76|469.56|471.44|469.24|471.97|469.77|471.44|469.24|0
1646998490000|2022-03-11 11:34:50|471.86|469.66|471.34|469.14|471.86|469.66|471.02|468.82|0
1646998500000|2022-03-11 11:35:00|470.09|467.89|470.92|468.72|470.92|468.72|469.77|467.57|0
1646998510000|2022-03-11 11:35:10|472.39|470.19|473.65|471.45|473.65|471.45|472.39|470.19|0
1646998520000|2022-03-11 11:35:20|474.38|472.18|474.7|472.5|474.91|472.71|474.38|472.18|0
1646998530000|2022-03-11 11:35:30|474.59|472.39|475.01|472.81|475.01|472.81|474.28|472.08|0
1646998540000|2022-03-11 11:35:40|475.43|473.23|474.07|471.87|475.43|473.23|474.07|471.87|0
1646998550000|2022-03-11 11:35:50|474.28|472.08|475.43|473.23|475.43|473.23|474.07|471.87|0
1646998560000|2022-03-11 11:36:00|475.85|473.65|475.85|473.65|475.85|473.65|474.91|472.71|0
1646998570000|2022-03-11 11:36:10|474.07|471.87|473.75|471.55|474.07|471.87|473.44|471.24|0
1646998580000|2022-03-11 11:36:20|474.17|471.97|474.17|471.97|474.8|472.6|474.17|471.97|0
1646998590000|2022-03-11 11:36:30|473.75|471.55|476.17|473.97|476.17|473.97|473.75|471.55|0
1646998600000|2022-03-11 11:36:40|475.01|472.81|475.22|473.02|475.33|473.13|475.01|472.81|0
1646998610000|2022-03-11 11:36:50|475.33|473.13|476.27|474.07|476.27|474.07|475.33|473.13|0
1646998620000|2022-03-11 11:37:00|476.59|474.39|476.06|473.86|476.59|474.39|475.85|473.65|0
1646998630000|2022-03-11 11:37:10|476.69|474.49|477.96|475.76|477.96|475.76|476.06|473.86|0
1646998640000|2022-03-11 11:37:20|478.07|475.87|477.75|475.55|478.07|475.87|477.11|474.91|0
1646998650000|2022-03-11 11:37:30|478.17|475.97|478.38|476.18|478.7|476.5|478.17|475.97|0
1646998660000|2022-03-11 11:37:40|477.75|475.55|476.8|474.6|477.75|475.55|476.8|474.6|0
1646998670000|2022-03-11 11:37:50|476.9|474.7|477.53|475.33|477.75|475.55|476.9|474.7|0
1646998680000|2022-03-11 11:38:00|477.43|475.23|477.32|475.12|477.53|475.33|476.8|474.6|0
1646998690000|2022-03-11 11:38:10|478.07|475.87|478.17|475.97|478.38|476.18|477.75|475.55|0
1646998700000|2022-03-11 11:38:20|479.01|476.81|478.49|476.29|479.01|476.81|478.38|476.18|0
1646998710000|2022-03-11 11:38:30|478.59|476.39|479.01|476.81|479.01|476.81|478.59|476.39|0
1646998720000|2022-03-11 11:38:40|478.38|476.18|476.8|474.6|478.38|476.18|476.8|474.6|0
1646998730000|2022-03-11 11:38:50|476.9|474.7|476.06|473.86|476.9|474.7|475.85|473.65|0
1646998740000|2022-03-11 11:39:00|475.96|473.76|476.48|474.28|476.48|474.28|475.54|473.34|0
1646998750000|2022-03-11 11:39:10|475.54|473.34|476.06|473.86|476.48|474.28|475.54|473.34|0
1646998760000|2022-03-11 11:39:20|476.9|474.7|478.07|475.87|478.07|475.87|476.9|474.7|0
1646998770000|2022-03-11 11:39:30|477.43|475.23|478.07|475.87|478.38|476.18|477.43|475.23|0
1646998780000|2022-03-11 11:39:40|478.49|476.29|477.74|475.54|478.49|476.29|477.74|475.54|0
1646998790000|2022-03-11 11:39:50|478.59|476.39|477.01|474.81|478.59|476.39|476.9|474.7|0
1646998800000|2022-03-11 11:40:00|477.11|474.91|476.17|473.97|477.11|474.91|475.96|473.76|0
1646998810000|2022-03-11 11:40:10|476.27|474.07|476.48|474.28|476.59|474.39|476.27|474.07|0
1646998820000|2022-03-11 11:40:20|476.06|473.86|476.38|474.18|476.59|474.39|476.06|473.86|0
1646998830000|2022-03-11 11:40:30|477.22|475.02|476.8|474.6|477.32|475.12|476.8|474.6|0
1646998840000|2022-03-11 11:40:40|476.59|474.39|476.69|474.49|477.22|475.02|475.01|472.81|0
1646998850000|2022-03-11 11:40:50|476.38|474.18|475.01|472.81|476.38|474.18|475.01|472.81|0
1646998860000|2022-03-11 11:41:00|474.7|472.5|475.01|472.81|475.01|472.81|474.28|472.08|0
1646998870000|2022-03-11 11:41:10|475.12|472.92|473.65|471.45|475.12|472.92|473.65|471.45|0
1646998880000|2022-03-11 11:41:20|473.33|471.13|473.65|471.45|473.86|471.66|473.33|471.13|0
1646998890000|2022-03-11 11:41:30|474.07|471.87|473.33|471.13|474.8|472.6|473.33|471.13|0
1646998900000|2022-03-11 11:41:40|473.44|471.24|472.39|470.19|473.65|471.45|472.39|470.19|0
1646998910000|2022-03-11 11:41:50|471.76|469.56|471.13|468.93|471.76|469.56|471.13|468.93|0
1646998920000|2022-03-11 11:42:00|470.71|468.51|471.34|469.14|471.34|469.14|470.08|467.88|0
1646998930000|2022-03-11 11:42:10|471.13|468.93|471.23|469.03|471.86|469.66|471.13|468.93|0
1646998940000|2022-03-11 11:42:20|471.34|469.14|470.71|468.51|471.34|469.14|470.71|468.51|0
1646998950000|2022-03-11 11:42:30|470.6|468.4|470.81|468.61|470.81|468.61|470.6|468.4|0
1646998960000|2022-03-11 11:42:40|470.71|468.51|470.39|468.19|471.02|468.82|470.39|468.19|0
1646998970000|2022-03-11 11:42:50|470.18|467.98|470.08|467.88|471.02|468.82|469.97|467.77|0
1646998980000|2022-03-11 11:43:00|469.87|467.67|469.66|467.46|470.08|467.88|468.51|466.31|0
1646998990000|2022-03-11 11:43:10|470.71|468.51|469.66|467.46|470.71|468.51|469.25|467.05|0
1646999000000|2022-03-11 11:43:20|469.45|467.25|469.76|467.56|469.76|467.56|469.45|467.25|0
1646999010000|2022-03-11 11:43:30|468.83|466.63|469.76|467.56|469.76|467.56|468.3|466.1|0
1646999020000|2022-03-11 11:43:40|468.51|466.31|468.3|466.1|469.04|466.84|468.3|466.1|0
1646999030000|2022-03-11 11:43:50|468.93|466.73|468.2|466|468.93|466.73|467.99|465.79|0
1646999040000|2022-03-11 11:44:00|467.67|465.47|468.72|466.52|468.72|466.52|467.67|465.47|0
1646999050000|2022-03-11 11:44:10|471.23|469.03|471.44|469.24|471.76|469.56|471.23|469.03|0
1646999060000|2022-03-11 11:44:20|471.13|468.93|471.86|469.66|471.86|469.66|470.81|468.61|0
1646999070000|2022-03-11 11:44:30|471.23|469.03|471.44|469.24|471.44|469.24|469.87|467.67|0
1646999080000|2022-03-11 11:44:40|471.34|469.14|471.44|469.24|471.86|469.66|471.34|469.14|0
1646999090000|2022-03-11 11:44:50|471.34|469.14|472.91|470.71|472.91|470.71|471.34|469.14|0
1646999100000|2022-03-11 11:45:00|473.02|470.82|470.81|468.61|473.02|470.82|470.81|468.61|0
1646999110000|2022-03-11 11:45:10|471.02|468.82|469.87|467.67|471.23|469.03|469.76|467.56|0
1646999120000|2022-03-11 11:45:20|469.97|467.77|469.76|467.56|469.97|467.77|469.76|467.56|0
1646999130000|2022-03-11 11:45:30|469.55|467.35|470.18|467.98|470.18|467.98|469.55|467.35|0
1646999140000|2022-03-11 11:45:40|470.39|468.19|470.18|467.98|470.39|468.19|470.18|467.98|0
1646999150000|2022-03-11 11:45:50|470.29|468.09|470.92|468.72|470.92|468.72|470.29|468.09|0
1646999160000|2022-03-11 11:46:00|470.71|468.51|471.97|469.77|471.97|469.77|470.6|468.4|0
1646999170000|2022-03-11 11:46:10|470.92|468.72|470.29|468.09|470.92|468.72|470.29|468.09|0
1646999180000|2022-03-11 11:46:20|470.5|468.3|469.34|467.14|470.5|468.3|469.34|467.14|0
1646999190000|2022-03-11 11:46:30|469.24|467.04|469.34|467.14|469.45|467.25|469.24|467.04|0
1646999200000|2022-03-11 11:46:40|469.24|467.04|469.66|467.46|469.66|467.46|469.14|466.94|0
1646999210000|2022-03-11 11:46:50|469.24|467.04|469.14|466.94|469.34|467.14|468.93|466.73|0
1646999220000|2022-03-11 11:47:00|468.83|466.63|471.23|469.03|471.23|469.03|468.83|466.63|0
1646999230000|2022-03-11 11:47:10|471.55|469.35|469.55|467.35|471.55|469.35|469.55|467.35|0
1646999240000|2022-03-11 11:47:20|469.66|467.46|469.66|467.46|469.87|467.67|469.66|467.46|0
1646999250000|2022-03-11 11:47:30|469.76|467.56|471.02|468.82|471.34|469.14|469.76|467.56|0
1646999260000|2022-03-11 11:47:40|471.44|469.24|471.86|469.66|472.39|470.19|471.44|469.24|0
1646999270000|2022-03-11 11:47:50|472.07|469.87|474.59|472.39|475.22|473.02|472.07|469.87|0
1646999280000|2022-03-11 11:48:00|474.8|472.6|474.17|471.97|474.8|472.6|474.17|471.97|0
1646999290000|2022-03-11 11:48:10|473.96|471.76|474.27|472.07|474.38|472.18|473.96|471.76|0
1646999300000|2022-03-11 11:48:20|474.06|471.86|474.59|472.39|474.59|472.39|473.96|471.76|0
1646999310000|2022-03-11 11:48:30|474.17|471.97|476.9|474.7|477.53|475.33|474.17|471.97|0
1646999320000|2022-03-11 11:48:40|475.12|472.92|474.17|471.97|475.12|472.92|472.8|470.6|0
1646999330000|2022-03-11 11:48:50|474.51|470.99|474.2|470.68|474.51|470.99|473.99|470.47|0
1646999340000|2022-03-11 11:49:00|474.41|470.89|475.04|471.52|475.04|471.52|474.41|470.89|0
1646999350000|2022-03-11 11:49:10|474.62|471.1|475.35|471.83|475.35|471.83|474.62|471.1|0
1646999360000|2022-03-11 11:49:20|475.67|472.15|475.04|471.52|475.67|472.15|475.04|471.52|0
1646999370000|2022-03-11 11:49:30|474.93|471.41|473.57|470.05|474.93|471.41|473.57|470.05|0
1646999380000|2022-03-11 11:49:40|473.99|470.47|474.09|470.57|474.09|470.57|473.57|470.05|0
1646999390000|2022-03-11 11:49:50|473.98|470.46|474.4|470.88|474.61|471.09|473.98|470.46|0
1646999400000|2022-03-11 11:50:00|474.82|471.3|474.82|471.3|475.25|471.73|474.61|471.09|0
1646999410000|2022-03-11 11:50:10|475.25|471.73|477.04|473.52|477.04|473.52|475.25|471.73|0
1646999420000|2022-03-11 11:50:20|475.98|472.46|476.09|472.57|476.3|472.78|475.88|472.36|0
1646999430000|2022-03-11 11:50:30|475.46|471.94|475.56|472.04|475.56|472.04|475.46|471.94|0
1646999440000|2022-03-11 11:50:40|475.24|471.72|475.14|471.62|475.24|471.72|474.4|470.88|0
1646999450000|2022-03-11 11:50:50|474.61|471.09|475.03|471.51|475.03|471.51|474.61|471.09|0
1646999460000|2022-03-11 11:51:00|475.35|471.83|475.67|472.15|475.67|472.15|475.03|471.51|0
1646999470000|2022-03-11 11:51:10|476.09|472.57|476.09|472.57|476.19|472.67|476.09|472.57|0
1646999480000|2022-03-11 11:51:20|476.19|472.67|476.51|472.99|476.51|472.99|476.19|472.67|0
1646999490000|2022-03-11 11:51:30|476.62|473.1|475.35|471.83|476.72|473.2|475.35|471.83|0
1646999500000|2022-03-11 11:51:40|476.51|472.99|476.3|472.78|476.93|473.41|476.3|472.78|0
1646999510000|2022-03-11 11:51:50|476.62|473.1|476.62|473.1|476.72|473.2|476.62|473.1|0
1646999520000|2022-03-11 11:52:00|476.93|473.41|476.3|472.78|476.93|473.41|476.3|472.78|0
1646999530000|2022-03-11 11:52:10|476.4|472.88|478.4|474.88|478.61|475.09|476.4|472.88|0
1646999540000|2022-03-11 11:52:20|479.35|475.83|478.09|474.57|479.35|475.83|478.09|474.57|0
1646999550000|2022-03-11 11:52:30|478.61|475.09|478.93|475.41|479.14|475.62|478.61|475.09|0
1646999560000|2022-03-11 11:52:40|479.24|475.72|478.82|475.3|479.24|475.72|478.51|474.99|0
1646999570000|2022-03-11 11:52:50|478.72|475.2|479.14|475.62|479.14|475.62|478.51|474.99|0
1646999580000|2022-03-11 11:53:00|479.45|475.93|478.51|474.99|479.45|475.93|478.51|474.99|0
1646999590000|2022-03-11 11:53:10|478.4|474.88|479.03|475.51|479.03|475.51|478.4|474.88|0
1646999600000|2022-03-11 11:53:20|478.72|475.2|479.24|475.72|479.24|475.72|478.72|475.2|0
1646999610000|2022-03-11 11:53:30|479.14|475.62|480.2|476.68|480.2|476.68|479.14|475.62|0
1646999620000|2022-03-11 11:53:40|479.56|476.04|483.04|479.52|483.04|479.52|479.56|476.04|0
1646999630000|2022-03-11 11:53:50|482.62|479.1|483.15|479.63|483.15|479.63|482.31|478.79|0
1646999640000|2022-03-11 11:54:00|483.04|479.52|483.79|480.27|483.79|480.27|483.04|479.52|0
1646999650000|2022-03-11 11:54:10|484.1|480.58|484.95|481.43|484.95|481.43|484.1|480.58|0
1646999660000|2022-03-11 11:54:20|484.53|481.01|484.64|481.12|484.85|481.33|484.53|481.01|0
1646999670000|2022-03-11 11:54:30|484.1|480.58|484.1|480.58|484.42|480.9|484.1|480.58|0
1646999680000|2022-03-11 11:54:40|483.79|480.27|483.79|480.27|483.89|480.37|483.79|480.27|0
1646999690000|2022-03-11 11:54:50|483.26|479.74|481.89|478.37|483.26|479.74|481.89|478.37|0
1646999700000|2022-03-11 11:55:00|481.46|477.94|481.35|477.83|481.89|478.37|481.35|477.83|0
1646999710000|2022-03-11 11:55:10|481.25|477.73|480.41|476.89|481.25|477.73|480.41|476.89|0
1646999720000|2022-03-11 11:55:20|479.66|476.14|477.35|473.83|479.66|476.14|477.35|473.83|0
1646999730000|2022-03-11 11:55:30|478.09|474.57|477.56|474.04|478.51|474.99|477.56|474.04|0
1646999740000|2022-03-11 11:55:40|478.09|474.57|477.56|474.04|478.61|475.09|477.56|474.04|0
1646999750000|2022-03-11 11:55:50|477.46|473.94|477.35|473.83|477.46|473.94|476.71|473.19|0
1646999760000|2022-03-11 11:56:00|477.46|473.94|477.14|473.62|477.46|473.94|477.03|473.51|0
1646999770000|2022-03-11 11:56:10|477.25|473.73|477.03|473.51|477.25|473.73|476.82|473.3|0
1646999780000|2022-03-11 11:56:20|476.61|473.09|477.77|474.25|477.77|474.25|476.61|473.09|0
1646999790000|2022-03-11 11:56:30|477.98|474.46|478.19|474.67|478.51|474.99|477.98|474.46|0
1646999800000|2022-03-11 11:56:40|478.61|475.09|479.98|476.46|479.98|476.46|478.61|475.09|0
1646999810000|2022-03-11 11:56:50|480.09|476.57|480.93|477.41|480.93|477.41|480.09|476.57|0
1646999820000|2022-03-11 11:57:00|480.62|477.1|480.93|477.41|481.46|477.94|480.62|477.1|0
1646999830000|2022-03-11 11:57:10|481.67|478.15|480.72|477.2|481.67|478.15|480.62|477.1|0
1646999840000|2022-03-11 11:57:20|480.62|477.1|481.56|478.04|481.77|478.25|480.62|477.1|0
1646999850000|2022-03-11 11:57:30|481.14|477.62|480.41|476.89|481.46|477.94|480.41|476.89|0
1646999860000|2022-03-11 11:57:40|480.3|476.78|480.3|476.78|480.41|476.89|480.3|476.78|0
1646999870000|2022-03-11 11:57:50|480.09|476.57|478.4|474.88|480.09|476.57|477.88|474.36|0
1646999880000|2022-03-11 11:58:00|478.61|475.09|478.72|475.2|478.72|475.2|478.19|474.67|0
1646999890000|2022-03-11 11:58:10|478.4|474.88|478.82|475.3|478.82|475.3|478.4|474.88|0
1646999900000|2022-03-11 11:58:20|478.19|474.67|478.19|474.67|478.19|474.67|478.09|474.57|0
1646999910000|2022-03-11 11:58:30|478.4|474.88|478.93|475.41|478.93|475.41|477.98|474.46|0
1646999920000|2022-03-11 11:58:40|478.82|475.3|477.88|474.36|478.82|475.3|477.67|474.15|0
1646999930000|2022-03-11 11:58:50|478.19|474.67|478.19|474.67|478.19|474.67|478.09|474.57|0
1646999940000|2022-03-11 11:59:00|477.56|474.04|477.13|473.61|477.67|474.15|477.13|473.61|0
1646999950000|2022-03-11 11:59:10|477.24|473.72|476.5|472.98|477.24|473.72|476.4|472.88|0
1646999960000|2022-03-11 11:59:20|476.19|472.67|475.66|472.14|476.19|472.67|475.35|471.83|0
1646999970000|2022-03-11 11:59:30|474.82|471.3|474.82|471.3|474.82|471.3|474.4|470.88|0
1646999980000|2022-03-11 11:59:40|474.93|471.41|474.4|470.88|474.93|471.41|474.4|470.88|0
1646999990000|2022-03-11 11:59:50|474.61|471.09|474.82|471.3|474.82|471.3|474.3|470.78|0
1647000000000|2022-03-11 12:00:00|475.87|472.35|476.19|472.67|476.92|473.4|475.87|472.35|0
1647000010000|2022-03-11 12:00:10|477.34|473.82|477.45|473.93|477.45|473.93|476.71|473.19|0
1647000020000|2022-03-11 12:00:20|477.34|473.82|477.03|473.51|477.45|473.93|477.03|473.51|0
1647000030000|2022-03-11 12:00:30|477.24|473.72|477.66|474.14|477.66|474.14|477.13|473.61|0
1647000040000|2022-03-11 12:00:40|478.61|475.09|478.82|475.3|478.82|475.3|478.51|474.99|0
1647000050000|2022-03-11 12:00:50|478.61|475.09|477.13|473.61|478.61|475.09|475.45|471.93|0
1647000060000|2022-03-11 12:01:00|477.24|473.72|477.66|474.14|477.66|474.14|477.24|473.72|0
1647000070000|2022-03-11 12:01:10|477.45|473.93|477.13|473.61|477.45|473.93|477.03|473.51|0
1647000080000|2022-03-11 12:01:20|476.92|473.4|476.82|473.3|476.92|473.4|476.4|472.88|0
1647000090000|2022-03-11 12:01:30|477.55|474.03|477.77|474.25|477.77|474.25|477.55|474.03|0
1647000100000|2022-03-11 12:01:40|477.34|473.82|477.98|474.46|477.98|474.46|477.34|473.82|0
1647000110000|2022-03-11 12:01:50|477.55|474.03|477.98|474.46|477.98|474.46|477.55|474.03|0
1647000120000|2022-03-11 12:02:00|478.19|474.67|479.03|475.51|479.03|475.51|478.19|474.67|0
1647000130000|2022-03-11 12:02:10|479.66|476.14|478.93|475.41|479.87|476.35|478.93|475.41|0
1647000140000|2022-03-11 12:02:20|478.82|475.3|478.93|475.41|478.93|475.41|478.82|475.3|0
1647000150000|2022-03-11 12:02:30|478.72|475.2|479.03|475.51|479.24|475.72|478.72|475.2|0
1647000160000|2022-03-11 12:02:40|478.93|475.41|478.93|475.41|479.14|475.62|478.93|475.41|0
1647000170000|2022-03-11 12:02:50|479.14|475.62|479.24|475.72|479.24|475.72|479.14|475.62|0
1647000180000|2022-03-11 12:03:00|479.45|475.93|479.45|475.93|479.66|476.14|479.45|475.93|0
1647000190000|2022-03-11 12:03:10|479.66|476.14|479.77|476.25|479.77|476.25|479.66|476.14|0
1647000200000|2022-03-11 12:03:20|479.87|476.35|480.62|477.1|480.62|477.1|479.87|476.35|0
1647000210000|2022-03-11 12:03:30|480.93|477.41|480.51|476.99|481.25|477.73|480.51|476.99|0
1647000220000|2022-03-11 12:03:40|480.83|477.31|480.29|476.77|480.83|477.31|479.87|476.35|0
1647000230000|2022-03-11 12:03:50|480.19|476.67|480.08|476.56|480.51|476.99|480.08|476.56|0
1647000240000|2022-03-11 12:04:00|479.98|476.46|480.08|476.56|480.08|476.56|479.98|476.46|0
1647000250000|2022-03-11 12:04:10|479.77|476.25|478.4|474.88|479.77|476.25|478.4|474.88|0
1647000260000|2022-03-11 12:04:20|478.3|474.78|478.51|474.99|478.61|475.09|478.3|474.78|0
1647000270000|2022-03-11 12:04:30|478.72|475.2|477.98|474.46|478.72|475.2|477.98|474.46|0
1647000280000|2022-03-11 12:04:40|478.19|474.67|476.92|473.4|478.4|474.88|476.92|473.4|0
1647000290000|2022-03-11 12:04:50|477.03|473.51|476.5|472.98|477.03|473.51|476.29|472.77|0
1647000300000|2022-03-11 12:05:00|476.08|472.56|477.34|473.82|477.34|473.82|476.08|472.56|0
1647000310000|2022-03-11 12:05:10|478.08|474.56|477.24|473.72|478.08|474.56|477.24|473.72|0
1647000320000|2022-03-11 12:05:20|477.55|474.03|477.13|473.61|477.66|474.14|477.13|473.61|0
1647000330000|2022-03-11 12:05:30|476.71|473.19|477.13|473.61|477.13|473.61|476.71|473.19|0
1647000340000|2022-03-11 12:05:40|477.24|473.72|478.82|475.3|478.82|475.3|477.24|473.72|0
1647000350000|2022-03-11 12:05:50|479.45|475.93|479.45|475.93|479.87|476.35|479.45|475.93|0
1647000360000|2022-03-11 12:06:00|479.66|476.14|478.93|475.41|479.66|476.14|478.93|475.41|0
1647000370000|2022-03-11 12:06:10|478.82|475.3|478.72|475.2|478.82|475.3|478.72|475.2|0
1647000380000|2022-03-11 12:06:20|479.03|475.51|479.24|475.72|479.24|475.72|479.03|475.51|0
1647000390000|2022-03-11 12:06:30|479.14|475.62|478.4|474.88|479.45|475.93|478.29|474.77|0
1647000400000|2022-03-11 12:06:40|477.97|474.45|478.93|475.41|478.93|475.41|477.97|474.45|0
1647000410000|2022-03-11 12:06:50|479.14|475.62|478.51|474.99|479.14|475.62|478.51|474.99|0
1647000420000|2022-03-11 12:07:00|478.4|474.88|479.24|475.72|479.56|476.04|478.4|474.88|0
1647000430000|2022-03-11 12:07:10|479.03|475.51|479.24|475.72|479.24|475.72|479.03|475.51|0
1647000440000|2022-03-11 12:07:20|479.14|475.62|479.66|476.14|479.77|476.25|479.14|475.62|0
1647000450000|2022-03-11 12:07:30|479.14|475.62|478.82|475.3|479.14|475.62|478.82|475.3|0
1647000460000|2022-03-11 12:07:40|478.29|474.77|478.29|474.77|478.61|475.09|478.29|474.77|0
1647000470000|2022-03-11 12:07:50|478.18|474.66|478.82|475.3|478.82|475.3|477.97|474.45|0
1647000480000|2022-03-11 12:08:00|477.97|474.45|477.13|473.61|478.4|474.88|477.13|473.61|0
1647000490000|2022-03-11 12:08:10|477.97|474.45|477.24|473.72|477.97|474.45|477.24|473.72|0
1647000500000|2022-03-11 12:08:20|477.13|473.61|478.29|474.77|478.29|474.77|477.13|473.61|0
1647000510000|2022-03-11 12:08:30|478.18|474.66|478.18|474.66|478.18|474.66|477.97|474.45|0
1647000520000|2022-03-11 12:08:40|478.5|474.98|478.08|474.56|478.82|475.3|478.08|474.56|0
1647000530000|2022-03-11 12:08:50|478.61|475.09|478.18|474.66|478.72|475.2|478.18|474.66|0
1647000540000|2022-03-11 12:09:00|477.55|474.03|477.76|474.24|477.76|474.24|477.55|474.03|0
1647000550000|2022-03-11 12:09:10|477.55|474.03|477.45|473.93|477.76|474.24|477.45|473.93|0
1647000560000|2022-03-11 12:09:20|477.24|473.72|477.45|473.93|477.45|473.93|477.03|473.51|0
1647000570000|2022-03-11 12:09:30|476.92|473.4|476.71|473.19|476.92|473.4|476.71|473.19|0
1647000580000|2022-03-11 12:09:40|476.5|472.98|475.45|471.93|476.61|473.09|475.45|471.93|0
1647000590000|2022-03-11 12:09:50|475.98|472.46|476.4|472.88|476.4|472.88|475.66|472.14|0
1647000600000|2022-03-11 12:10:00|476.71|473.19|476.5|472.98|477.34|473.82|476.5|472.98|0
1647000610000|2022-03-11 12:10:10|476.4|472.88|476.71|473.19|477.03|473.51|476.4|472.88|0
1647000620000|2022-03-11 12:10:20|476.4|472.88|477.13|473.61|477.13|473.61|476.4|472.88|0
1647000630000|2022-03-11 12:10:30|476.71|473.19|476.92|473.4|476.92|473.4|476.5|472.98|0
1647000640000|2022-03-11 12:10:40|476.71|473.19|476.92|473.4|476.92|473.4|476.71|473.19|0
1647000650000|2022-03-11 12:10:50|477.34|473.82|476.29|472.77|477.34|473.82|476.29|472.77|0
1647000660000|2022-03-11 12:11:00|476.5|472.98|475.66|472.14|476.5|472.98|475.66|472.14|0
1647000670000|2022-03-11 12:11:10|475.87|472.35|475.24|471.72|475.87|472.35|474.61|471.09|0
1647000680000|2022-03-11 12:11:20|475.03|471.51|474.82|471.3|475.35|471.83|474.82|471.3|0
1647000690000|2022-03-11 12:11:30|474.61|471.09|474.4|470.88|474.61|471.09|474.4|470.88|0
1647000700000|2022-03-11 12:11:40|474.51|470.99|474.3|470.78|474.51|470.99|474.3|470.78|0
1647000710000|2022-03-11 12:11:50|473.98|470.46|474.51|470.99|474.51|470.99|473.98|470.46|0
1647000720000|2022-03-11 12:12:00|474.61|471.09|474.82|471.3|474.82|471.3|474.61|471.09|0
1647000730000|2022-03-11 12:12:10|475.14|471.62|475.56|472.04|475.56|472.04|475.03|471.51|0
1647000740000|2022-03-11 12:12:20|477.76|474.24|477.34|473.82|477.76|474.24|477.34|473.82|0
1647000750000|2022-03-11 12:12:30|477.55|474.03|477.76|474.24|477.76|474.24|477.34|473.82|0
1647000760000|2022-03-11 12:12:40|478.08|474.56|477.76|474.24|478.18|474.66|477.76|474.24|0
1647000770000|2022-03-11 12:12:50|477.45|473.93|477.13|473.61|477.45|473.93|476.92|473.4|0
1647000780000|2022-03-11 12:13:00|477.03|473.51|476.19|472.67|477.03|473.51|476.19|472.67|0
1647000790000|2022-03-11 12:13:10|476.4|472.88|475.45|471.93|476.4|472.88|475.45|471.93|0
1647000800000|2022-03-11 12:13:20|475.24|471.72|474.19|470.67|475.24|471.72|473.98|470.46|0
1647000810000|2022-03-11 12:13:30|473.98|470.46|474.09|470.57|474.19|470.67|473.98|470.46|0
1647000820000|2022-03-11 12:13:40|473.98|470.46|473.56|470.04|473.98|470.46|473.56|470.04|0
1647000830000|2022-03-11 12:13:50|474.19|470.67|473.56|470.04|474.19|470.67|473.56|470.04|0
1647000840000|2022-03-11 12:14:00|473.88|470.36|472.93|469.41|473.88|470.36|472.93|469.41|0
1647000850000|2022-03-11 12:14:10|473.56|470.04|473.77|470.25|473.77|470.25|473.46|469.94|0
1647000860000|2022-03-11 12:14:20|474.3|470.78|475.87|472.35|475.87|472.35|474.3|470.78|0
1647000870000|2022-03-11 12:14:30|475.66|472.14|474.61|471.09|475.66|472.14|474.61|471.09|0
1647000880000|2022-03-11 12:14:40|475.03|471.51|475.03|471.51|475.03|471.51|474.82|471.3|0
1647000890000|2022-03-11 12:14:50|474.61|471.09|475.24|471.72|475.24|471.72|474.61|471.09|0
1647000900000|2022-03-11 12:15:00|476.08|472.56|476.4|472.88|476.4|472.88|475.87|472.35|0
1647000910000|2022-03-11 12:15:10|476.92|473.4|477.34|473.82|477.34|473.82|476.92|473.4|0
1647000920000|2022-03-11 12:15:20|476.19|472.67|475.98|472.46|476.71|473.19|475.87|472.35|0
1647000930000|2022-03-11 12:15:30|475.66|472.14|474.82|471.3|475.66|472.14|474.82|471.3|0
1647000940000|2022-03-11 12:15:40|474.3|470.78|474.72|471.2|474.72|471.2|474.3|470.78|0
1647000950000|2022-03-11 12:15:50|474.82|471.3|475.45|471.93|475.45|471.93|474.61|471.09|0
1647000960000|2022-03-11 12:16:00|474.93|471.41|475.66|472.14|475.66|472.14|474.93|471.41|0
1647000970000|2022-03-11 12:16:10|475.35|471.83|475.24|471.72|475.35|471.83|475.14|471.62|0
1647000980000|2022-03-11 12:16:20|476.19|472.67|476.71|473.19|476.71|473.19|476.08|472.56|0
1647000990000|2022-03-11 12:16:30|477.13|473.61|477.55|474.03|477.76|474.24|477.13|473.61|0
1647001000000|2022-03-11 12:16:40|477.66|474.14|477.13|473.61|477.66|474.14|476.5|472.98|0
1647001010000|2022-03-11 12:16:50|476.61|473.09|475.66|472.14|476.61|473.09|475.66|472.14|0
1647001020000|2022-03-11 12:17:00|475.87|472.35|475.34|471.82|475.87|472.35|475.34|471.82|0
1647001030000|2022-03-11 12:17:10|474.92|471.4|476.71|473.19|476.71|473.19|474.92|471.4|0
1647001040000|2022-03-11 12:17:20|476.08|472.56|476.19|472.67|476.19|472.67|475.56|472.04|0
1647001050000|2022-03-11 12:17:30|475.87|472.35|475.87|472.35|475.98|472.46|475.87|472.35|0
1647001060000|2022-03-11 12:17:40|476.08|472.56|475.87|472.35|476.5|472.98|475.87|472.35|0
1647001070000|2022-03-11 12:17:50|476.5|472.98|477.13|473.61|477.34|473.82|476.5|472.98|0
1647001080000|2022-03-11 12:18:00|476.08|472.56|476.29|472.77|476.4|472.88|476.08|472.56|0
1647001090000|2022-03-11 12:18:10|476.19|472.67|476.5|472.98|476.5|472.98|476.08|472.56|0
1647001100000|2022-03-11 12:18:20|476.29|472.77|476.61|473.09|476.61|473.09|476.08|472.56|0
1647001110000|2022-03-11 12:18:30|476.5|472.98|475.45|471.93|476.5|472.98|475.45|471.93|0
1647001120000|2022-03-11 12:18:40|475.76|472.24|476.08|472.56|476.08|472.56|475.76|472.24|0
1647001130000|2022-03-11 12:18:50|475.66|472.14|475.02|471.5|475.76|472.24|475.02|471.5|0
1647001140000|2022-03-11 12:19:00|474.92|471.4|475.45|471.93|475.45|471.93|474.92|471.4|0
1647001150000|2022-03-11 12:19:10|474.81|471.29|474.18|470.66|475.34|471.82|474.18|470.66|0
1647001160000|2022-03-11 12:19:20|474.39|470.87|475.23|471.71|475.23|471.71|474.39|470.87|0
1647001170000|2022-03-11 12:19:30|475.45|471.93|476.08|472.56|476.08|472.56|475.23|471.71|0
1647001180000|2022-03-11 12:19:40|477.13|473.61|477.13|473.61|477.24|473.72|476.92|473.4|0
1647001190000|2022-03-11 12:19:50|477.24|473.72|476.92|473.4|477.24|473.72|476.92|473.4|0
1647001200000|2022-03-11 12:20:00|477.45|473.93|476.29|472.77|477.45|473.93|476.08|472.56|0
1647001210000|2022-03-11 12:20:10|476.61|473.09|476.82|473.3|476.82|473.3|476.61|473.09|0
1647001220000|2022-03-11 12:20:20|476.92|473.4|476.92|473.4|476.92|473.4|476.92|473.4|0
1647001230000|2022-03-11 12:20:30|476.71|473.19|475.97|472.45|476.92|473.4|475.97|472.45|0
1647001240000|2022-03-11 12:20:40|476.61|473.09|476.6|473.08|476.61|473.09|475.87|472.35|0
1647001250000|2022-03-11 12:20:50|476.39|472.87|476.92|473.4|476.92|473.4|475.97|472.45|0
1647001260000|2022-03-11 12:21:00|476.6|473.08|477.13|473.61|477.13|473.61|476.6|473.08|0
1647001270000|2022-03-11 12:21:10|477.02|473.5|477.02|473.5|477.02|473.5|476.92|473.4|0
1647001280000|2022-03-11 12:21:20|476.29|472.77|477.02|473.5|477.02|473.5|476.29|472.77|0
1647001290000|2022-03-11 12:21:30|476.92|473.4|476.08|472.56|476.92|473.4|475.55|472.03|0
1647001300000|2022-03-11 12:21:40|476.29|472.77|476.6|473.08|476.6|473.08|476.18|472.66|0
1647001310000|2022-03-11 12:21:50|476.29|472.77|475.76|472.24|476.29|472.77|475.55|472.03|0
1647001320000|2022-03-11 12:22:00|475.87|472.35|475.66|472.14|475.87|472.35|475.34|471.82|0
1647001330000|2022-03-11 12:22:10|475.55|472.03|475.66|472.14|475.97|472.45|475.55|472.03|0
1647001340000|2022-03-11 12:22:20|475.45|471.93|475.66|472.14|475.66|472.14|475.45|471.93|0
1647001350000|2022-03-11 12:22:30|475.76|472.24|475.34|471.82|475.87|472.35|475.34|471.82|0
1647001360000|2022-03-11 12:22:40|475.55|472.03|475.13|471.61|475.55|472.03|474.92|471.4|0
1647001370000|2022-03-11 12:22:50|474.92|471.4|474.92|471.4|475.13|471.61|474.92|471.4|0
1647001380000|2022-03-11 12:23:00|475.13|471.61|474.82|471.3|475.13|471.61|474.82|471.3|0
1647001390000|2022-03-11 12:23:10|475.24|471.72|475.55|472.03|475.76|472.24|475.24|471.72|0
1647001400000|2022-03-11 12:23:20|475.66|472.14|476.39|472.87|476.39|472.87|475.66|472.14|0
1647001410000|2022-03-11 12:23:30|476.71|473.19|476.5|472.98|476.92|473.4|476.5|472.98|0
1647001420000|2022-03-11 12:23:40|477.02|473.5|476.92|473.4|477.34|473.82|476.92|473.4|0
1647001430000|2022-03-11 12:23:50|477.13|473.61|476.6|473.08|477.13|473.61|476.6|473.08|0
1647001440000|2022-03-11 12:24:00|477.34|473.82|477.02|473.5|477.34|473.82|476.92|473.4|0
1647001450000|2022-03-11 12:24:10|476.92|473.4|476.29|472.77|476.92|473.4|476.29|472.77|0
1647001460000|2022-03-11 12:24:20|476.92|473.4|476.6|473.08|477.02|473.5|476.6|473.08|0
1647001470000|2022-03-11 12:24:30|476.29|472.77|476.39|472.87|476.39|472.87|475.97|472.45|0
1647001480000|2022-03-11 12:24:40|476.6|473.08|476.71|473.19|476.81|473.29|476.6|473.08|0
1647001490000|2022-03-11 12:24:50|476.92|473.4|476.6|473.08|476.92|473.4|476.5|472.98|0
1647001500000|2022-03-11 12:25:00|476.5|472.98|477.34|473.82|477.34|473.82|476.5|472.98|0
1647001510000|2022-03-11 12:25:10|478.18|474.66|477.86|474.34|478.18|474.66|477.65|474.13|0
1647001520000|2022-03-11 12:25:20|477.97|474.45|478.71|475.19|478.71|475.19|477.97|474.45|0
1647001530000|2022-03-11 12:25:30|478.81|475.29|478.81|475.29|479.03|475.51|478.81|475.29|0
1647001540000|2022-03-11 12:25:40|479.34|475.82|479.55|476.03|479.55|476.03|479.13|475.61|0
1647001550000|2022-03-11 12:25:50|479.97|476.45|481.02|477.5|481.02|477.5|479.97|476.45|0
1647001560000|2022-03-11 12:26:00|481.13|477.61|480.92|477.4|481.13|477.61|480.81|477.29|0
1647001570000|2022-03-11 12:26:10|480.81|477.29|480.6|477.08|480.81|477.29|480.6|477.08|0
1647001580000|2022-03-11 12:26:20|480.71|477.19|480.92|477.4|480.92|477.4|480.6|477.08|0
1647001590000|2022-03-11 12:26:30|480.81|477.29|480.39|476.87|480.81|477.29|480.39|476.87|0
1647001600000|2022-03-11 12:26:40|480.81|477.29|480.08|476.56|480.81|477.29|479.76|476.24|0
1647001610000|2022-03-11 12:26:50|480.29|476.77|480.6|477.08|480.6|477.08|480.29|476.77|0
1647001620000|2022-03-11 12:27:00|480.39|476.87|480.29|476.77|481.02|477.5|480.18|476.66|0
1647001630000|2022-03-11 12:27:10|480.18|476.66|480.6|477.08|480.6|477.08|480.18|476.66|0
1647001640000|2022-03-11 12:27:20|480.39|476.87|480.29|476.77|480.39|476.87|480.29|476.77|0
1647001650000|2022-03-11 12:27:30|480.71|477.19|481.43|477.91|481.43|477.91|480.71|477.19|0
1647001660000|2022-03-11 12:27:40|481.01|477.49|481.22|477.7|481.22|477.7|481.01|477.49|0
1647001670000|2022-03-11 12:27:50|481.54|478.02|482.92|479.4|482.92|479.4|481.54|478.02|0
1647001680000|2022-03-11 12:28:00|481.66|478.14|480.06|476.54|481.66|478.14|480.06|476.54|0
1647001690000|2022-03-11 12:28:10|480.16|476.64|479.64|476.12|480.38|476.86|479.64|476.12|0
1647001700000|2022-03-11 12:28:20|479.43|475.91|480.38|476.86|480.38|476.86|479.21|475.69|0
1647001710000|2022-03-11 12:28:30|480.17|476.65|480.8|477.28|480.8|477.28|479.85|476.33|0
1647001720000|2022-03-11 12:28:40|480.59|477.07|480.43|476.91|480.95|477.43|480.43|476.91|0
1647001730000|2022-03-11 12:28:50|479.59|476.07|479.48|475.96|479.8|476.28|479.48|475.96|0
1647001740000|2022-03-11 12:29:00|479.06|475.54|479.48|475.96|479.48|475.96|479.06|475.54|0
1647001750000|2022-03-11 12:29:10|479.8|476.28|480.22|476.7|480.22|476.7|479.69|476.17|0
1647001760000|2022-03-11 12:29:20|480.11|476.59|480.11|476.59|480.11|476.59|480.01|476.49|0
1647001770000|2022-03-11 12:29:30|480.22|476.7|480.32|476.8|480.32|476.8|480.01|476.49|0
1647001780000|2022-03-11 12:29:40|479.9|476.38|480.11|476.59|480.11|476.59|479.17|475.65|0
1647001790000|2022-03-11 12:29:50|479.69|476.17|479.9|476.38|479.9|476.38|479.69|476.17|0
1647001800000|2022-03-11 12:30:00|479.59|476.07|479.59|476.07|479.59|476.07|479.59|476.07|0
1647001810000|2022-03-11 12:30:10|479.48|475.96|479.06|475.54|479.48|475.96|479.06|475.54|0
1647001820000|2022-03-11 12:30:20|479.27|475.75|478.22|474.7|479.38|475.86|478.22|474.7|0
1647001830000|2022-03-11 12:30:30|479.27|475.75|479.48|475.96|479.48|475.96|478.75|475.23|0
1647001840000|2022-03-11 12:30:40|477.91|474.39|477.59|474.07|477.91|474.39|477.59|474.07|0
1647001850000|2022-03-11 12:30:50|477.06|473.54|476.96|473.44|477.06|473.54|476.96|473.44|0
1647001860000|2022-03-11 12:31:00|476.85|473.33|476.54|473.02|476.85|473.33|476.54|473.02|0
1647001870000|2022-03-11 12:31:10|476.75|473.23|476.96|473.44|476.96|473.44|476.75|473.23|0
1647001880000|2022-03-11 12:31:20|477.06|473.54|477.59|474.07|477.59|474.07|476.96|473.44|0
1647001890000|2022-03-11 12:31:30|477.17|473.65|477.8|474.28|477.8|474.28|476.96|473.44|0
1647001900000|2022-03-11 12:31:40|477.59|474.07|477.38|473.86|477.59|474.07|477.38|473.86|0
1647001910000|2022-03-11 12:31:50|477.59|474.07|477.59|474.07|477.59|474.07|477.38|473.86|0
1647001920000|2022-03-11 12:32:00|477.06|473.54|476.75|473.23|477.06|473.54|476.75|473.23|0
1647001930000|2022-03-11 12:32:10|476.54|473.02|476.54|473.02|476.75|473.23|476.54|473.02|0
1647001940000|2022-03-11 12:32:20|476.75|473.23|476.96|473.44|476.96|473.44|476.75|473.23|0
1647001950000|2022-03-11 12:32:30|477.06|473.54|476.96|473.44|477.06|473.54|476.96|473.44|0
1647001960000|2022-03-11 12:32:40|476.85|473.33|477.48|473.96|477.59|474.07|476.85|473.33|0
1647001970000|2022-03-11 12:32:50|477.17|473.65|476.75|473.23|477.17|473.65|476.75|473.23|0
1647001980000|2022-03-11 12:33:00|476.96|473.44|476.74|473.22|477.17|473.65|476.74|473.22|0
1647001990000|2022-03-11 12:33:10|476.64|473.12|476.74|473.22|476.95|473.43|476.64|473.12|0
1647002000000|2022-03-11 12:33:20|476.85|473.33|477.9|474.38|477.9|474.38|476.85|473.33|0
1647002010000|2022-03-11 12:33:30|477.59|474.07|477.59|474.07|477.59|474.07|477.59|474.07|0
1647002020000|2022-03-11 12:33:40|477.69|474.17|478.22|474.7|478.22|474.7|477.69|474.17|0
1647002030000|2022-03-11 12:33:50|478.01|474.49|478.96|475.44|478.96|475.44|478.01|474.49|0
1647002040000|2022-03-11 12:34:00|479.06|475.54|479.17|475.65|479.27|475.75|479.06|475.54|0
1647002050000|2022-03-11 12:34:10|479.27|475.75|478.22|474.7|479.59|476.07|478.22|474.7|0
1647002060000|2022-03-11 12:34:20|478.11|474.59|478.64|475.12|478.64|475.12|478.11|474.59|0
1647002070000|2022-03-11 12:34:30|478.91|475.39|478.38|474.86|478.91|475.39|478.27|474.75|0
1647002080000|2022-03-11 12:34:40|478.7|475.18|477.54|474.02|478.7|475.18|477.33|473.81|0
1647002090000|2022-03-11 12:34:50|477.12|473.6|476.28|472.76|477.12|473.6|476.28|472.76|0
1647002100000|2022-03-11 12:35:00|476.38|472.86|475.65|472.13|476.38|472.86|475.44|471.92|0
1647002110000|2022-03-11 12:35:10|476.7|473.18|478.59|475.07|478.69|475.17|476.7|473.18|0
1647002120000|2022-03-11 12:35:20|478.27|474.75|478.17|474.65|478.27|474.75|478.06|474.54|0
1647002130000|2022-03-11 12:35:30|478.48|474.96|478.38|474.86|478.48|474.96|478.17|474.65|0
1647002140000|2022-03-11 12:35:40|478.59|475.07|477.53|474.01|478.59|475.07|477.53|474.01|0
1647002150000|2022-03-11 12:35:50|477.32|473.8|476.8|473.28|477.32|473.8|476.8|473.28|0
1647002160000|2022-03-11 12:36:00|476.49|472.97|476.38|472.86|476.69|473.17|476.38|472.86|0
1647002170000|2022-03-11 12:36:10|476.28|472.76|475.75|472.23|476.28|472.76|475.65|472.13|0
1647002180000|2022-03-11 12:36:20|475.65|472.13|475.65|472.13|475.65|472.13|475.23|471.71|0
1647002190000|2022-03-11 12:36:30|475.75|472.23|475.65|472.13|476.07|472.55|475.65|472.13|0
1647002200000|2022-03-11 12:36:40|475.55|472.03|475.65|472.13|475.65|472.13|475.55|472.03|0
1647002210000|2022-03-11 12:36:50|475.55|472.03|475.96|472.44|475.96|472.44|475.55|472.03|0
1647002220000|2022-03-11 12:37:00|475.86|472.34|476.07|472.55|476.07|472.55|475.65|472.13|0
1647002230000|2022-03-11 12:37:10|475.65|472.13|475.96|472.44|475.96|472.44|475.23|471.71|0
1647002240000|2022-03-11 12:37:20|476.06|472.54|476.9|473.38|477.01|473.49|475.96|472.44|0
1647002250000|2022-03-11 12:37:30|477.01|473.49|476.59|473.07|477.01|473.49|476.59|473.07|0
1647002260000|2022-03-11 12:37:40|476.48|472.96|476.8|473.28|476.8|473.28|476.48|472.96|0
1647002270000|2022-03-11 12:37:50|476.9|473.38|476.59|473.07|476.9|473.38|476.59|473.07|0
1647002280000|2022-03-11 12:38:00|476.48|472.96|476.69|473.17|476.69|473.17|476.48|472.96|0
1647002290000|2022-03-11 12:38:10|476.48|472.96|476.17|472.65|476.48|472.96|476.06|472.54|0
1647002300000|2022-03-11 12:38:20|475.85|472.33|475.65|472.13|475.85|472.33|475.54|472.02|0
1647002310000|2022-03-11 12:38:30|475.44|471.92|475.23|471.71|475.44|471.92|475.23|471.71|0
1647002320000|2022-03-11 12:38:40|475.54|472.02|475.65|472.13|475.96|472.44|475.54|472.02|0
1647002330000|2022-03-11 12:38:50|475.75|472.23|476.27|472.75|476.27|472.75|475.75|472.23|0
1647002340000|2022-03-11 12:39:00|476.38|472.86|475.85|472.33|476.38|472.86|475.85|472.33|0
1647002350000|2022-03-11 12:39:10|476.06|472.54|476.06|472.54|476.06|472.54|475.96|472.44|0
1647002360000|2022-03-11 12:39:20|475.85|472.33|475.64|472.12|475.85|472.33|475.64|472.12|0
1647002370000|2022-03-11 12:39:30|475.44|471.92|475.64|472.12|475.64|472.12|475.44|471.92|0
1647002380000|2022-03-11 12:39:40|475.33|471.81|475.43|471.91|475.43|471.91|475.33|471.81|0
1647002390000|2022-03-11 12:39:50|475.23|471.71|475.02|471.5|475.23|471.71|475.02|471.5|0
1647002400000|2022-03-11 12:40:00|474.81|471.29|475.96|472.44|475.96|472.44|474.81|471.29|0
1647002410000|2022-03-11 12:40:10|475.75|472.23|475.85|472.33|475.85|472.33|475.75|472.23|0
1647002420000|2022-03-11 12:40:20|476.06|472.54|476.06|472.54|476.06|472.54|476.06|472.54|0
1647002430000|2022-03-11 12:40:30|475.75|472.23|476.06|472.54|476.17|472.65|475.75|472.23|0
1647002440000|2022-03-11 12:40:40|476.27|472.75|476.38|472.86|476.38|472.86|476.27|472.75|0
1647002450000|2022-03-11 12:40:50|476.59|473.07|476.48|472.96|476.69|473.17|476.48|472.96|0
1647002460000|2022-03-11 12:41:00|476.69|473.17|476.9|473.38|476.9|473.38|476.69|473.17|0
1647002470000|2022-03-11 12:41:10|476.8|473.28|476.8|473.28|476.8|473.28|476.69|473.17|0
1647002480000|2022-03-11 12:41:20|476.9|473.38|476.9|473.38|476.9|473.38|476.8|473.28|0
1647002490000|2022-03-11 12:41:30|477.32|473.8|477.32|473.8|477.43|473.91|477.11|473.59|0
1647002500000|2022-03-11 12:41:40|477.11|473.59|477.85|474.33|477.85|474.33|477.11|473.59|0
1647002510000|2022-03-11 12:41:50|477.53|474.01|478.48|474.96|478.48|474.96|477.53|474.01|0
1647002520000|2022-03-11 12:42:00|477.74|474.22|477.53|474.01|477.74|474.22|477.43|473.91|0
1647002530000|2022-03-11 12:42:10|477.22|473.7|476.27|472.75|477.22|473.7|476.27|472.75|0
1647002540000|2022-03-11 12:42:20|476.48|472.96|477.01|473.49|477.01|473.49|476.48|472.96|0
1647002550000|2022-03-11 12:42:30|476.9|473.38|477.01|473.49|477.01|473.49|476.8|473.28|0
1647002560000|2022-03-11 12:42:40|476.69|473.17|477.32|473.8|477.32|473.8|476.69|473.17|0
1647002570000|2022-03-11 12:42:50|477.53|474.01|477.43|473.91|477.85|474.33|477.43|473.91|0
1647002580000|2022-03-11 12:43:00|477.74|474.22|477.53|474.01|477.74|474.22|477.53|474.01|0
1647002590000|2022-03-11 12:43:10|476.9|473.38|477.11|473.59|477.11|473.59|476.9|473.38|0
1647002600000|2022-03-11 12:43:20|477.32|473.8|477.22|473.7|477.64|474.12|477.22|473.7|0
1647002610000|2022-03-11 12:43:30|477.11|473.59|478.37|474.85|478.37|474.85|477.11|473.59|0
1647002620000|2022-03-11 12:43:40|478.27|474.75|478.16|474.64|478.37|474.85|478.16|474.64|0
1647002630000|2022-03-11 12:43:50|478.06|474.54|477.32|473.8|478.06|474.54|477.32|473.8|0
1647002640000|2022-03-11 12:44:00|477.53|474.01|477.53|474.01|477.74|474.22|477.53|474.01|0
1647002650000|2022-03-11 12:44:10|477.32|473.8|477.95|474.43|477.95|474.43|477.32|473.8|0
1647002660000|2022-03-11 12:44:20|477.53|474.01|477.74|474.22|477.74|474.22|477.53|474.01|0
1647002670000|2022-03-11 12:44:30|477.95|474.43|477.95|474.43|477.95|474.43|477.95|474.43|0
1647002680000|2022-03-11 12:44:40|477.85|474.33|477.53|474.01|477.85|474.33|477.53|474.01|0
1647002690000|2022-03-11 12:44:50|477.22|473.7|477.32|473.8|477.32|473.8|476.9|473.38|0
1647002700000|2022-03-11 12:45:00|477.11|473.59|477.53|474.01|477.53|474.01|477.11|473.59|0
1647002710000|2022-03-11 12:45:10|477.64|474.12|477.53|474.01|477.64|474.12|477.32|473.8|0
1647002720000|2022-03-11 12:45:20|477.43|473.91|477.53|474.01|477.53|474.01|477.32|473.8|0
1647002730000|2022-03-11 12:45:30|477.32|473.8|477.74|474.22|477.74|474.22|477.01|473.49|0
1647002740000|2022-03-11 12:45:40|477.95|474.43|478.58|475.06|478.58|475.06|477.32|473.8|0
1647002750000|2022-03-11 12:45:50|478.48|474.96|479|475.48|479|475.48|478.48|474.96|0
1647002760000|2022-03-11 12:46:00|478.9|475.38|479.84|476.32|479.84|476.32|478.79|475.27|0
1647002770000|2022-03-11 12:46:10|480.48|476.96|480.58|477.06|481.01|477.49|480.48|476.96|0
1647002780000|2022-03-11 12:46:20|480.26|476.74|479.74|476.22|480.26|476.74|479.74|476.22|0
1647002790000|2022-03-11 12:46:30|479.84|476.32|479.53|476.01|479.84|476.32|479.53|476.01|0
1647002800000|2022-03-11 12:46:40|479.63|476.11|480.26|476.74|480.26|476.74|479.63|476.11|0
1647002810000|2022-03-11 12:46:50|480.48|476.96|480.48|476.96|480.48|476.96|480.37|476.85|0
1647002820000|2022-03-11 12:47:00|480.58|477.06|480.47|476.95|480.69|477.17|480.47|476.95|0
1647002830000|2022-03-11 12:47:10|480.37|476.85|480.58|477.06|480.58|477.06|480.37|476.85|0
1647002840000|2022-03-11 12:47:20|480.47|476.95|480.79|477.27|480.79|477.27|480.47|476.95|0
1647002850000|2022-03-11 12:47:30|480.69|477.17|480.79|477.27|480.79|477.27|480.47|476.95|0
1647002860000|2022-03-11 12:47:40|480.26|476.74|480.69|477.17|480.69|477.17|480.26|476.74|0
1647002870000|2022-03-11 12:47:50|480.9|477.38|481.64|478.12|481.64|478.12|480.9|477.38|0
1647002880000|2022-03-11 12:48:00|481.85|478.33|481.74|478.22|482.06|478.54|481.74|478.22|0
1647002890000|2022-03-11 12:48:10|481.53|478.01|481.95|478.43|482.06|478.54|481.53|478.01|0
1647002900000|2022-03-11 12:48:20|481.74|478.22|480.9|477.38|481.74|478.22|480.9|477.38|0
1647002910000|2022-03-11 12:48:30|481.32|477.8|481.74|478.22|482.16|478.64|481.32|477.8|0
1647002920000|2022-03-11 12:48:40|481.53|478.01|481.53|478.01|481.64|478.12|481.43|477.91|0
1647002930000|2022-03-11 12:48:50|481.43|477.91|481.53|478.01|481.74|478.22|481.32|477.8|0
1647002940000|2022-03-11 12:49:00|481.64|478.12|481.95|478.43|481.95|478.43|481.64|478.12|0
1647002950000|2022-03-11 12:49:10|481.43|477.91|482.16|478.64|482.16|478.64|481.43|477.91|0
1647002960000|2022-03-11 12:49:20|482.27|478.75|482.69|479.17|482.69|479.17|482.27|478.75|0
1647002970000|2022-03-11 12:49:30|482.79|479.27|482.69|479.17|482.79|479.27|482.06|478.54|0
1647002980000|2022-03-11 12:49:40|482.48|478.96|482.16|478.64|482.79|479.27|482.16|478.64|0
1647002990000|2022-03-11 12:49:50|482.37|478.85|481.95|478.43|482.37|478.85|481.95|478.43|0
1647003000000|2022-03-11 12:50:00|481.74|478.22|481.95|478.43|482.16|478.64|481.74|478.22|0
1647003010000|2022-03-11 12:50:10|481.74|478.22|481.53|478.01|481.85|478.33|481.53|478.01|0
1647003020000|2022-03-11 12:50:20|481.95|478.43|481.85|478.33|481.95|478.43|481.74|478.22|0
1647003030000|2022-03-11 12:50:30|481.95|478.43|482.06|478.54|482.27|478.75|481.95|478.43|0
1647003040000|2022-03-11 12:50:40|481.95|478.43|481.95|478.43|482.06|478.54|481.95|478.43|0
1647003050000|2022-03-11 12:50:50|482.16|478.64|482.58|479.06|482.58|479.06|482.16|478.64|0
1647003060000|2022-03-11 12:51:00|481.74|478.22|482.48|478.96|482.79|479.27|481.74|478.22|0
1647003070000|2022-03-11 12:51:10|482.37|478.85|482.06|478.54|482.37|478.85|481.95|478.43|0
1647003080000|2022-03-11 12:51:20|482.37|478.85|483|479.48|483|479.48|482.37|478.85|0
1647003090000|2022-03-11 12:51:30|482.58|479.06|482.37|478.85|482.79|479.27|482.37|478.85|0
1647003100000|2022-03-11 12:51:40|482.79|479.27|482.58|479.06|482.79|479.27|482.58|479.06|0
1647003110000|2022-03-11 12:51:50|482.69|479.17|482.9|479.38|483|479.48|482.69|479.17|0
1647003120000|2022-03-11 12:52:00|482.58|479.06|482.69|479.17|482.69|479.17|482.58|479.06|0
1647003130000|2022-03-11 12:52:10|482.58|479.06|482.79|479.27|483|479.48|482.58|479.06|0
1647003140000|2022-03-11 12:52:20|482.58|479.06|482.79|479.27|482.79|479.27|482.58|479.06|0
1647003150000|2022-03-11 12:52:30|482.69|479.17|482.37|478.85|482.69|479.17|482.37|478.85|0
1647003160000|2022-03-11 12:52:40|482.48|478.96|482.79|479.27|482.79|479.27|482.37|478.85|0
1647003170000|2022-03-11 12:52:50|482.58|479.06|482.9|479.38|482.9|479.38|482.58|479.06|0
1647003180000|2022-03-11 12:53:00|483|479.48|482.79|479.27|483|479.48|482.37|478.85|0
1647003190000|2022-03-11 12:53:10|483|479.48|482.37|478.85|483|479.48|482.37|478.85|0
1647003200000|2022-03-11 12:53:20|482.58|479.06|482.58|479.06|482.58|479.06|482.58|479.06|0
1647003210000|2022-03-11 12:53:30|482.48|478.96|482.37|478.85|482.58|479.06|482.37|478.85|0
1647003220000|2022-03-11 12:53:40|482.48|478.96|481.74|478.22|482.48|478.96|481.64|478.12|0
1647003230000|2022-03-11 12:53:50|482.48|478.96|482.37|478.85|482.48|478.96|482.16|478.64|0
1647003240000|2022-03-11 12:54:00|482.48|478.96|483.21|479.69|483.21|479.69|482.48|478.96|0
1647003250000|2022-03-11 12:54:10|483.42|479.9|483.96|480.44|483.96|480.44|483.42|479.9|0
1647003260000|2022-03-11 12:54:20|483.64|480.12|485.11|481.59|485.11|481.59|483.64|480.12|0
1647003270000|2022-03-11 12:54:30|485.01|481.49|485.75|482.23|485.75|482.23|485.01|481.49|0
1647003280000|2022-03-11 12:54:40|485.43|481.91|484.9|481.38|485.54|482.02|484.9|481.38|0
1647003290000|2022-03-11 12:54:50|485.54|482.02|486.38|482.86|486.38|482.86|485.54|482.02|0
1647003300000|2022-03-11 12:55:00|486.17|482.65|486.17|482.65|486.17|482.65|485.32|481.8|0
1647003310000|2022-03-11 12:55:10|486.38|482.86|485.75|482.23|486.38|482.86|485.75|482.23|0
1647003320000|2022-03-11 12:55:20|485.86|482.34|486.17|482.65|486.17|482.65|485.86|482.34|0
1647003330000|2022-03-11 12:55:30|486.38|482.86|487.44|483.92|487.44|483.92|486.38|482.86|0
1647003340000|2022-03-11 12:55:40|487.55|484.03|488.19|484.67|488.19|484.67|487.55|484.03|0
1647003350000|2022-03-11 12:55:50|488.5|484.98|488.71|485.19|488.71|485.19|488.5|484.98|0
1647003360000|2022-03-11 12:56:00|488.82|485.3|488.92|485.4|489.14|485.62|488.82|485.3|0
1647003370000|2022-03-11 12:56:10|489.14|485.62|489.77|486.25|489.77|486.25|489.14|485.62|0
1647003380000|2022-03-11 12:56:20|490.2|486.68|490.2|486.68|491.16|487.64|490.2|486.68|0
1647003390000|2022-03-11 12:56:30|488.92|485.4|488.4|484.88|489.14|485.62|488.4|484.88|0
1647003400000|2022-03-11 12:56:40|487.55|484.03|488.61|485.09|488.61|485.09|487.44|483.92|0
1647003410000|2022-03-11 12:56:50|488.71|485.19|488.4|484.88|488.92|485.4|488.4|484.88|0
1647003420000|2022-03-11 12:57:00|487.86|484.34|487.86|484.34|487.86|484.34|487.76|484.24|0
1647003430000|2022-03-11 12:57:10|488.08|484.56|487.34|483.82|488.08|484.56|487.34|483.82|0
1647003440000|2022-03-11 12:57:20|487.23|483.71|487.02|483.5|487.23|483.71|486.8|483.28|0
1647003450000|2022-03-11 12:57:30|486.8|483.28|486.8|483.28|486.8|483.28|486.8|483.28|0
1647003460000|2022-03-11 12:57:40|486.59|483.07|487.65|484.13|487.65|484.13|486.49|482.97|0
1647003470000|2022-03-11 12:57:50|487.23|483.71|487.44|483.92|487.44|483.92|487.13|483.61|0
1647003480000|2022-03-11 12:58:00|487.23|483.71|487.86|484.34|487.86|484.34|487.23|483.71|0
1647003490000|2022-03-11 12:58:10|488.08|484.56|488.5|484.98|488.5|484.98|488.08|484.56|0
1647003500000|2022-03-11 12:58:20|488.71|485.19|488.5|484.98|488.82|485.3|488.5|484.98|0
1647003510000|2022-03-11 12:58:30|488.4|484.88|488.92|485.4|488.92|485.4|488.4|484.88|0
1647003520000|2022-03-11 12:58:40|488.61|485.09|488.71|485.19|488.92|485.4|488.61|485.09|0
1647003530000|2022-03-11 12:58:50|488.5|484.98|488.29|484.77|488.5|484.98|488.29|484.77|0
1647003540000|2022-03-11 12:59:00|488.71|485.19|488.71|485.19|488.71|485.19|488.5|484.98|0
1647003550000|2022-03-11 12:59:10|488.5|484.98|488.92|485.4|489.13|485.61|488.5|484.98|0
1647003560000|2022-03-11 12:59:20|488.5|484.98|487.86|484.34|488.5|484.98|487.86|484.34|0
1647003570000|2022-03-11 12:59:30|488.07|484.55|488.71|485.19|488.71|485.19|488.07|484.55|0
1647003580000|2022-03-11 12:59:40|488.18|484.66|488.29|484.77|488.29|484.77|488.07|484.55|0
1647003590000|2022-03-11 12:59:50|488.07|484.55|487.76|484.24|488.07|484.55|487.65|484.13|0
1647003600000|2022-03-11 13:00:00|487.97|484.45|485.86|482.34|487.97|484.45|485.86|482.34|0
1647003610000|2022-03-11 13:00:10|486.49|482.97|486.38|482.86|486.49|482.97|485.96|482.44|0
1647003620000|2022-03-11 13:00:20|485.96|482.44|486.7|483.18|487.23|483.71|485.96|482.44|0
1647003630000|2022-03-11 13:00:30|487.02|483.5|487.02|483.5|487.02|483.5|486.8|483.28|0
1647003640000|2022-03-11 13:00:40|486.7|483.18|486.7|483.18|486.7|483.18|486.17|482.65|0
1647003650000|2022-03-11 13:00:50|486.59|483.07|487.23|483.71|487.23|483.71|486.59|483.07|0
1647003660000|2022-03-11 13:01:00|487.65|484.13|487.86|484.34|487.86|484.34|487.65|484.13|0
1647003670000|2022-03-11 13:01:10|488.92|485.4|488.92|485.4|489.77|486.25|488.92|485.4|0
1647003680000|2022-03-11 13:01:20|489.67|486.15|489.56|486.04|490.19|486.67|489.56|486.04|0
1647003690000|2022-03-11 13:01:30|488.61|485.09|490.09|486.57|490.31|486.79|488.61|485.09|0
1647003700000|2022-03-11 13:01:40|489.56|486.04|489.13|485.61|489.56|486.04|489.13|485.61|0
1647003710000|2022-03-11 13:01:50|488.92|485.4|489.35|485.83|489.35|485.83|488.92|485.4|0
1647003720000|2022-03-11 13:02:00|488.61|485.09|488.07|484.55|488.92|485.4|488.07|484.55|0
1647003730000|2022-03-11 13:02:10|488.71|485.19|488.92|485.4|488.92|485.4|488.71|485.19|0
1647003740000|2022-03-11 13:02:20|489.03|485.51|488.92|485.4|489.56|486.04|488.92|485.4|0
1647003750000|2022-03-11 13:02:30|489.13|485.61|488.92|485.4|489.13|485.61|488.71|485.19|0
1647003760000|2022-03-11 13:02:40|489.03|485.51|489.13|485.61|489.13|485.61|488.92|485.4|0
1647003770000|2022-03-11 13:02:50|488.92|485.4|488.82|485.3|489.03|485.51|488.82|485.3|0
1647003780000|2022-03-11 13:03:00|489.03|485.51|489.03|485.51|489.03|485.51|488.61|485.09|0
1647003790000|2022-03-11 13:03:10|488.71|485.19|487.97|484.45|488.71|485.19|487.97|484.45|0
1647003800000|2022-03-11 13:03:20|488.18|484.66|488.29|484.77|488.29|484.77|488.18|484.66|0
1647003810000|2022-03-11 13:03:30|488.18|484.66|487.76|484.24|488.18|484.66|487.65|484.13|0
1647003820000|2022-03-11 13:03:40|487.12|483.6|487.86|484.34|488.07|484.55|487.12|483.6|0
1647003830000|2022-03-11 13:03:50|487.65|484.13|487.23|483.71|487.65|484.13|487.23|483.71|0
1647003840000|2022-03-11 13:04:00|487.44|483.92|487.01|483.49|487.55|484.03|487.01|483.49|0
1647003850000|2022-03-11 13:04:10|487.23|483.71|487.55|484.03|487.55|484.03|487.23|483.71|0
1647003860000|2022-03-11 13:04:20|487.76|484.24|488.61|485.09|488.61|485.09|487.55|484.03|0
1647003870000|2022-03-11 13:04:30|488.71|485.19|487.86|484.34|488.71|485.19|487.65|484.13|0
1647003880000|2022-03-11 13:04:40|487.55|484.03|488.4|484.88|488.4|484.88|487.55|484.03|0
1647003890000|2022-03-11 13:04:50|488.71|485.19|488.71|485.19|488.82|485.3|488.71|485.19|0
1647003900000|2022-03-11 13:05:00|488.5|484.98|487.44|483.92|488.5|484.98|487.44|483.92|0
1647003910000|2022-03-11 13:05:10|487.23|483.71|487.34|483.82|487.34|483.82|487.01|483.49|0
1647003920000|2022-03-11 13:05:20|487.44|483.92|488.71|485.19|488.71|485.19|487.44|483.92|0
1647003930000|2022-03-11 13:05:30|489.03|485.51|488.5|484.98|489.03|485.51|488.5|484.98|0
1647003940000|2022-03-11 13:05:40|487.97|484.45|487.97|484.45|488.07|484.55|487.97|484.45|0
1647003950000|2022-03-11 13:05:50|487.86|484.34|489.13|485.61|489.45|485.93|487.86|484.34|0
1647003960000|2022-03-11 13:06:00|489.34|485.82|488.82|485.3|489.34|485.82|488.71|485.19|0
1647003970000|2022-03-11 13:06:10|488.61|485.09|489.13|485.61|489.13|485.61|488.61|485.09|0
1647003980000|2022-03-11 13:06:20|489.34|485.82|489.34|485.82|489.34|485.82|489.13|485.61|0
1647003990000|2022-03-11 13:06:30|488.92|485.4|489.13|485.61|489.34|485.82|488.92|485.4|0
1647004000000|2022-03-11 13:06:40|488.82|485.3|488.5|484.98|489.13|485.61|488.5|484.98|0
1647004010000|2022-03-11 13:06:50|488.28|484.76|488.18|484.66|488.28|484.76|488.18|484.66|0
1647004020000|2022-03-11 13:07:00|487.86|484.34|488.5|484.98|488.5|484.98|487.86|484.34|0
1647004030000|2022-03-11 13:07:10|488.07|484.55|487.12|483.6|488.07|484.55|486.91|483.39|0
1647004040000|2022-03-11 13:07:20|486.91|483.39|486.8|483.28|486.91|483.39|486.7|483.18|0
1647004050000|2022-03-11 13:07:30|487.12|483.6|487.86|484.34|487.86|484.34|486.91|483.39|0
1647004060000|2022-03-11 13:07:40|487.65|484.13|487.12|483.6|487.65|484.13|487.12|483.6|0
1647004070000|2022-03-11 13:07:50|487.01|483.49|487.22|483.7|487.22|483.7|487.01|483.49|0
1647004080000|2022-03-11 13:08:00|487.12|483.6|486.59|483.07|487.12|483.6|486.59|483.07|0
1647004090000|2022-03-11 13:08:10|486.91|483.39|486.38|482.86|486.91|483.39|486.38|482.86|0
1647004100000|2022-03-11 13:08:20|486.59|483.07|486.38|482.86|486.59|483.07|486.38|482.86|0
1647004110000|2022-03-11 13:08:30|486.49|482.97|485.95|482.43|486.49|482.97|485.95|482.43|0
1647004120000|2022-03-11 13:08:40|486.17|482.65|486.59|483.07|486.59|483.07|486.17|482.65|0
1647004130000|2022-03-11 13:08:50|486.8|483.28|486.8|483.28|487.01|483.49|486.8|483.28|0
1647004140000|2022-03-11 13:09:00|486.17|482.65|485.95|482.43|486.17|482.65|485.95|482.43|0
1647004150000|2022-03-11 13:09:10|486.28|482.76|486.38|482.86|486.59|483.07|486.28|482.76|0
1647004160000|2022-03-11 13:09:20|486.59|483.07|487.44|483.92|487.44|483.92|486.59|483.07|0
1647004170000|2022-03-11 13:09:30|487.55|484.03|486.91|483.39|487.55|484.03|486.8|483.28|0
1647004180000|2022-03-11 13:09:40|486.38|482.86|486.7|483.18|486.8|483.28|486.38|482.86|0
1647004190000|2022-03-11 13:09:50|486.49|482.97|486.59|483.07|486.7|483.18|486.49|482.97|0
1647004200000|2022-03-11 13:10:00|487.22|483.7|488.5|484.98|488.5|484.98|487.22|483.7|0
1647004210000|2022-03-11 13:10:10|488.07|484.55|488.5|484.98|488.5|484.98|488.07|484.55|0
1647004220000|2022-03-11 13:10:20|487.97|484.45|488.28|484.76|488.28|484.76|487.97|484.45|0
1647004230000|2022-03-11 13:10:30|487.86|484.34|487.55|484.03|487.97|484.45|487.55|484.03|0
1647004240000|2022-03-11 13:10:40|487.65|484.13|486.7|483.18|487.65|484.13|486.7|483.18|0
1647004250000|2022-03-11 13:10:50|485.74|482.22|485.95|482.43|485.95|482.43|485.74|482.22|0
1647004260000|2022-03-11 13:11:00|485.85|482.33|486.38|482.86|486.38|482.86|485.85|482.33|0
1647004270000|2022-03-11 13:11:10|486.49|482.97|486.59|483.07|486.59|483.07|486.06|482.54|0
1647004280000|2022-03-11 13:11:20|486.28|482.76|486.7|483.18|486.7|483.18|486.17|482.65|0
1647004290000|2022-03-11 13:11:30|487.01|483.49|488.49|484.97|488.49|484.97|487.01|483.49|0
1647004300000|2022-03-11 13:11:40|487.86|484.34|488.49|484.97|488.49|484.97|487.86|484.34|0
1647004310000|2022-03-11 13:11:50|488.07|484.55|488.82|485.3|488.82|485.3|488.07|484.55|0
1647004320000|2022-03-11 13:12:00|489.34|485.82|489.13|485.61|489.45|485.93|489.13|485.61|0
1647004330000|2022-03-11 13:12:10|488.92|485.4|489.55|486.03|489.55|486.03|488.92|485.4|0
1647004340000|2022-03-11 13:12:20|490.09|486.57|489.77|486.25|490.09|486.57|489.77|486.25|0
1647004350000|2022-03-11 13:12:30|489.98|486.46|490.09|486.57|490.09|486.57|489.98|486.46|0
1647004360000|2022-03-11 13:12:40|490.19|486.67|490.73|487.21|490.73|487.21|490.19|486.67|0
1647004370000|2022-03-11 13:12:50|491.15|487.63|491.04|487.52|491.25|487.73|491.04|487.52|0
1647004380000|2022-03-11 13:13:00|491.15|487.63|490.83|487.31|491.15|487.63|490.83|487.31|0
1647004390000|2022-03-11 13:13:10|491.25|487.73|492.21|488.69|492.32|488.8|491.25|487.73|0
1647004400000|2022-03-11 13:13:20|492.1|488.58|492.95|489.43|492.95|489.43|492.1|488.58|0
1647004410000|2022-03-11 13:13:30|492.85|489.33|492.85|489.33|492.85|489.33|492.53|489.01|0
1647004420000|2022-03-11 13:13:40|492.95|489.43|492.1|488.58|492.95|489.43|492.1|488.58|0
1647004430000|2022-03-11 13:13:50|493.06|489.54|493.17|489.65|493.17|489.65|492.85|489.33|0
1647004440000|2022-03-11 13:14:00|492.1|488.58|491.46|487.94|492.1|488.58|491.46|487.94|0
1647004450000|2022-03-11 13:14:10|492|488.48|493.17|489.65|493.17|489.65|491.68|488.16|0
1647004460000|2022-03-11 13:14:20|492.53|489.01|493.28|489.76|493.38|489.86|492.53|489.01|0
1647004470000|2022-03-11 13:14:30|493.49|489.97|492.43|488.91|493.49|489.97|492.43|488.91|0
1647004480000|2022-03-11 13:14:40|492.31|488.79|492.1|488.58|492.31|488.79|492.1|488.58|0
1647004490000|2022-03-11 13:14:50|491.89|488.37|491.68|488.16|491.89|488.37|491.68|488.16|0
1647004500000|2022-03-11 13:15:00|491.58|488.06|491.57|488.05|491.79|488.27|491.25|487.73|0
1647004510000|2022-03-11 13:15:10|491.04|487.52|490.73|487.21|491.46|487.94|490.73|487.21|0
1647004520000|2022-03-11 13:15:20|491.46|487.94|490.73|487.21|491.46|487.94|490.73|487.21|0
1647004530000|2022-03-11 13:15:30|490.83|487.31|490.4|486.88|490.83|487.31|490.4|486.88|0
1647004540000|2022-03-11 13:15:40|489.98|486.46|489.98|486.46|490.19|486.67|489.98|486.46|0
1647004550000|2022-03-11 13:15:50|490.19|486.67|489.98|486.46|490.19|486.67|489.98|486.46|0
1647004560000|2022-03-11 13:16:00|490.61|487.09|491.68|488.16|491.68|488.16|490.61|487.09|0
1647004570000|2022-03-11 13:16:10|491.57|488.05|490.83|487.31|491.89|488.37|490.83|487.31|0
1647004580000|2022-03-11 13:16:20|490.61|487.09|490.61|487.09|490.83|487.31|490.51|486.99|0
1647004590000|2022-03-11 13:16:30|490.4|486.88|490.61|487.09|490.61|487.09|490.4|486.88|0
1647004600000|2022-03-11 13:16:40|491.46|487.94|490.94|487.42|491.89|488.37|490.83|487.31|0
1647004610000|2022-03-11 13:16:50|491.46|487.94|491.46|487.94|491.68|488.16|491.36|487.84|0
1647004620000|2022-03-11 13:17:00|491.15|487.63|491.04|487.52|491.25|487.73|491.04|487.52|0
1647004630000|2022-03-11 13:17:10|490.94|487.42|490.94|487.42|491.15|487.63|490.94|487.42|0
1647004640000|2022-03-11 13:17:20|491.25|487.73|491.25|487.73|491.36|487.84|491.04|487.52|0
1647004650000|2022-03-11 13:17:30|491.04|487.52|490.83|487.31|491.15|487.63|490.83|487.31|0
1647004660000|2022-03-11 13:17:40|491.79|488.27|492|488.48|492|488.48|491.79|488.27|0
1647004670000|2022-03-11 13:17:50|492.31|488.79|492.31|488.79|492.53|489.01|492.31|488.79|0
1647004680000|2022-03-11 13:18:00|492|488.48|492.42|488.9|492.42|488.9|491.89|488.37|0
1647004690000|2022-03-11 13:18:10|492.53|489.01|493.16|489.64|493.16|489.64|492.53|489.01|0
1647004700000|2022-03-11 13:18:20|492.95|489.43|492.95|489.43|492.95|489.43|492.74|489.22|0
1647004710000|2022-03-11 13:18:30|493.16|489.64|493.16|489.64|493.16|489.64|493.16|489.64|0
1647004720000|2022-03-11 13:18:40|492.95|489.43|492.85|489.33|492.95|489.43|492.74|489.22|0
1647004730000|2022-03-11 13:18:50|492.95|489.43|493.91|490.39|494.02|490.5|492.95|489.43|0
1647004740000|2022-03-11 13:19:00|493.59|490.07|494.02|490.5|494.13|490.61|493.59|490.07|0
1647004750000|2022-03-11 13:19:10|493.59|490.07|493.59|490.07|494.02|490.5|493.59|490.07|0
1647004760000|2022-03-11 13:19:20|493.49|489.97|494.02|490.5|494.02|490.5|493.38|489.86|0
1647004770000|2022-03-11 13:19:30|494.13|490.61|494.34|490.82|494.34|490.82|494.02|490.5|0
1647004780000|2022-03-11 13:19:40|494.23|490.71|494.13|490.61|494.23|490.71|494.13|490.61|0
1647004790000|2022-03-11 13:19:50|494.23|490.71|494.87|491.35|494.87|491.35|494.23|490.71|0
1647004800000|2022-03-11 13:20:00|494.65|491.13|495.08|491.56|495.4|491.88|494.65|491.13|0
1647004810000|2022-03-11 13:20:10|494.87|491.35|494.98|491.46|494.98|491.46|494.65|491.13|0
1647004820000|2022-03-11 13:20:20|494.65|491.13|494.65|491.13|494.65|491.13|494.65|491.13|0
1647004830000|2022-03-11 13:20:30|495.19|491.67|495.19|491.67|495.19|491.67|495.19|491.67|0
1647004840000|2022-03-11 13:20:40|495.08|491.56|495.08|491.56|495.08|491.56|494.87|491.35|0
1647004850000|2022-03-11 13:20:50|495.51|491.99|494.87|491.35|495.51|491.99|494.87|491.35|0
1647004860000|2022-03-11 13:21:00|494.65|491.13|493.59|490.07|494.65|491.13|493.59|490.07|0
1647004870000|2022-03-11 13:21:10|493.8|490.28|492.95|489.43|493.8|490.28|492.95|489.43|0
1647004880000|2022-03-11 13:21:20|492.74|489.22|492.31|488.79|492.74|489.22|492.31|488.79|0
1647004890000|2022-03-11 13:21:30|492.1|488.58|491.89|488.37|492.31|488.79|491.67|488.15|0
1647004900000|2022-03-11 13:21:40|492.53|489.01|491.67|488.15|492.53|489.01|491.67|488.15|0
1647004910000|2022-03-11 13:21:50|491.89|488.37|492.31|488.79|492.31|488.79|491.89|488.37|0
1647004920000|2022-03-11 13:22:00|492.64|489.12|492.31|488.79|492.64|489.12|492.31|488.79|0
1647004930000|2022-03-11 13:22:10|492.64|489.12|492.31|488.79|492.64|489.12|492.31|488.79|0
1647004940000|2022-03-11 13:22:20|492.21|488.69|492.21|488.69|492.21|488.69|492.21|488.69|0
1647004950000|2022-03-11 13:22:30|492.1|488.58|492.31|488.79|492.31|488.79|492.1|488.58|0
1647004960000|2022-03-11 13:22:40|492.1|488.58|491.67|488.15|492.1|488.58|491.67|488.15|0
1647004970000|2022-03-11 13:22:50|491.46|487.94|491.36|487.84|491.67|488.15|491.36|487.84|0
1647004980000|2022-03-11 13:23:00|491.46|487.94|491.25|487.73|491.46|487.94|491.25|487.73|0
1647004990000|2022-03-11 13:23:10|491.46|487.94|491.25|487.73|491.46|487.94|491.25|487.73|0
1647005000000|2022-03-11 13:23:20|491.46|487.94|491.36|487.84|491.46|487.94|491.36|487.84|0
1647005010000|2022-03-11 13:23:30|491.46|487.94|491.04|487.52|491.46|487.94|490.82|487.3|0
1647005020000|2022-03-11 13:23:40|491.46|487.94|491.67|488.15|491.67|488.15|491.04|487.52|0
1647005030000|2022-03-11 13:23:50|491.89|488.37|492|488.48|492|488.48|491.67|488.15|0
1647005040000|2022-03-11 13:24:00|491.89|488.37|491.89|488.37|492|488.48|491.89|488.37|0
1647005050000|2022-03-11 13:24:10|492|488.48|492.21|488.69|492.31|488.79|492|488.48|0
1647005060000|2022-03-11 13:24:20|492.31|488.79|492.31|488.79|492.31|488.79|492.1|488.58|0
1647005070000|2022-03-11 13:24:30|491.89|488.37|491.89|488.37|491.89|488.37|491.67|488.15|0
1647005080000|2022-03-11 13:24:40|492.1|488.58|491.67|488.15|492.1|488.58|491.57|488.05|0
1647005090000|2022-03-11 13:24:50|491.57|488.05|491.67|488.15|491.67|488.15|491.57|488.05|0
1647005100000|2022-03-11 13:25:00|491.25|487.73|491.67|488.15|491.67|488.15|491.25|487.73|0
1647005110000|2022-03-11 13:25:10|491.46|487.94|491.46|487.94|491.46|487.94|491.46|487.94|0
1647005120000|2022-03-11 13:25:20|491.57|488.05|491.46|487.94|491.57|488.05|491.46|487.94|0
1647005130000|2022-03-11 13:25:30|491.25|487.73|490.72|487.2|491.25|487.73|490.72|487.2|0
1647005140000|2022-03-11 13:25:40|490.82|487.3|491.25|487.73|491.25|487.73|490.72|487.2|0
1647005150000|2022-03-11 13:25:50|491.04|487.52|491.15|487.63|491.46|487.94|491.04|487.52|0
1647005160000|2022-03-11 13:26:00|491.46|487.94|491.04|487.52|491.46|487.94|491.04|487.52|0
1647005170000|2022-03-11 13:26:10|490.82|487.3|491.04|487.52|491.04|487.52|490.82|487.3|0
1647005180000|2022-03-11 13:26:20|490.93|487.41|490.61|487.09|490.93|487.41|490.61|487.09|0
1647005190000|2022-03-11 13:26:30|491.04|487.52|491.25|487.73|491.25|487.73|491.04|487.52|0
1647005200000|2022-03-11 13:26:40|490.61|487.09|490.51|486.99|490.61|487.09|490.51|486.99|0
1647005210000|2022-03-11 13:26:50|490.4|486.88|490.19|486.67|490.4|486.88|490.19|486.67|0
1647005220000|2022-03-11 13:27:00|490.4|486.88|490.61|487.09|490.61|487.09|490.4|486.88|0
1647005230000|2022-03-11 13:27:10|490.4|486.88|490.4|486.88|490.4|486.88|490.4|486.88|0
1647005240000|2022-03-11 13:27:20|490.82|487.3|490.82|487.3|490.93|487.41|490.82|487.3|0
1647005250000|2022-03-11 13:27:30|490.61|487.09|490.93|487.41|491.04|487.52|490.61|487.09|0
1647005260000|2022-03-11 13:27:40|491.04|487.52|490.61|487.09|491.04|487.52|490.61|487.09|0
1647005280000|2022-03-11 13:28:00|490.93|487.41|490.93|487.41|491.25|487.73|490.93|487.41|0
1647005290000|2022-03-11 13:28:10|491.04|487.52|490.82|487.3|491.04|487.52|490.82|487.3|0
1647005300000|2022-03-11 13:28:20|490.61|487.09|490.4|486.88|490.61|487.09|490.4|486.88|0
1647005310000|2022-03-11 13:28:30|490.19|486.67|489.97|486.45|490.19|486.67|489.97|486.45|0
1647005320000|2022-03-11 13:28:40|490.19|486.67|490.4|486.88|490.4|486.88|489.97|486.45|0
1647005330000|2022-03-11 13:28:50|490.3|486.78|489.34|485.82|490.4|486.88|489.34|485.82|0
1647005340000|2022-03-11 13:29:00|488.6|485.08|488.39|484.87|489.24|485.72|488.39|484.87|0
1647005350000|2022-03-11 13:29:10|488.28|484.76|488.49|484.97|488.49|484.97|488.28|484.76|0
1647005360000|2022-03-11 13:29:20|488.06|484.54|488.28|484.76|488.49|484.97|488.06|484.54|0
1647005370000|2022-03-11 13:29:30|488.06|484.54|487.85|484.33|488.06|484.54|487.75|484.23|0
1647005380000|2022-03-11 13:29:40|488.06|484.54|488.28|484.76|488.28|484.76|488.06|484.54|0
1647005390000|2022-03-11 13:29:50|488.49|484.97|487.54|484.02|488.49|484.97|487.54|484.02|0
1647005400000|2022-03-11 13:30:00|487.43|483.91|487.22|483.7|487.43|483.91|486.79|483.27|0
1647005410000|2022-03-11 13:30:10|486.16|482.64|488.28|484.76|488.28|484.76|486.16|482.64|0
1647005420000|2022-03-11 13:30:20|488.06|484.54|488.28|484.76|488.28|484.76|488.06|484.54|0
1647005430000|2022-03-11 13:30:30|488.49|484.97|489.34|485.82|489.34|485.82|488.49|484.97|0
1647005440000|2022-03-11 13:30:40|489.23|485.71|489.34|485.82|489.34|485.82|489.02|485.5|0
1647005450000|2022-03-11 13:30:50|489.12|485.6|489.12|485.6|489.23|485.71|489.12|485.6|0
1647005460000|2022-03-11 13:31:00|489.34|485.82|488.91|485.39|489.45|485.93|488.91|485.39|0
1647005470000|2022-03-11 13:31:10|488.39|484.87|487.64|484.12|488.49|484.97|487.64|484.12|0
1647005480000|2022-03-11 13:31:20|487.85|484.33|487.64|484.12|487.85|484.33|487.64|484.12|0
1647005490000|2022-03-11 13:31:30|487.54|484.02|487.43|483.91|487.54|484.02|487.43|483.91|0
1647005500000|2022-03-11 13:31:40|487.64|484.12|487.64|484.12|487.64|484.12|487.64|484.12|0
1647005510000|2022-03-11 13:31:50|487.75|484.23|487.64|484.12|487.75|484.23|487.64|484.12|0
1647005520000|2022-03-11 13:32:00|487.22|483.7|487.64|484.12|487.64|484.12|487.22|483.7|0
1647005530000|2022-03-11 13:32:10|487.43|483.91|487.85|484.33|487.85|484.33|487.11|483.59|0
1647005540000|2022-03-11 13:32:20|488.17|484.65|487.54|484.02|488.17|484.65|487.54|484.02|0
1647005550000|2022-03-11 13:32:30|487.64|484.12|487.33|483.81|487.85|484.33|487.22|483.7|0
1647005560000|2022-03-11 13:32:40|487.64|484.12|488.06|484.54|488.06|484.54|487.64|484.12|0
1647005570000|2022-03-11 13:32:50|488.39|484.87|488.49|484.97|488.49|484.97|488.39|484.87|0
1647005580000|2022-03-11 13:33:00|488.28|484.76|487.85|484.33|488.28|484.76|487.85|484.33|0
1647005590000|2022-03-11 13:33:10|487.96|484.44|488.28|484.76|488.39|484.87|487.96|484.44|0
1647005600000|2022-03-11 13:33:20|488.39|484.87|488.6|485.08|488.7|485.18|488.39|484.87|0
1647005610000|2022-03-11 13:33:30|488.7|485.18|489.66|486.14|489.66|486.14|488.7|485.18|0
1647005620000|2022-03-11 13:33:40|489.76|486.24|490.18|486.66|490.29|486.77|489.76|486.24|0
1647005630000|2022-03-11 13:33:50|489.97|486.45|490.18|486.66|490.18|486.66|489.87|486.35|0
1647005640000|2022-03-11 13:34:00|489.97|486.45|488.81|485.29|489.97|486.45|488.81|485.29|0
1647005650000|2022-03-11 13:34:10|488.6|485.08|489.76|486.24|489.76|486.24|488.6|485.08|0
1647005660000|2022-03-11 13:34:20|489.97|486.45|490.82|487.3|490.82|487.3|489.97|486.45|0
1647005670000|2022-03-11 13:34:30|490.72|487.2|490.72|487.2|490.82|487.3|490.61|487.09|0
1647005680000|2022-03-11 13:34:40|491.25|487.73|491.46|487.94|491.46|487.94|491.03|487.51|0
1647005690000|2022-03-11 13:34:50|491.25|487.73|490.4|486.88|491.25|487.73|490.29|486.77|0
1647005700000|2022-03-11 13:35:00|491.03|487.51|491.57|488.05|491.57|488.05|491.03|487.51|0
1647005710000|2022-03-11 13:35:10|491.36|487.84|491.25|487.73|491.67|488.15|491.25|487.73|0
1647005720000|2022-03-11 13:35:20|491.14|487.62|490.4|486.88|491.14|487.62|490.4|486.88|0
1647005730000|2022-03-11 13:35:30|490.18|486.66|490.08|486.56|490.51|486.99|489.97|486.45|0
1647005740000|2022-03-11 13:35:40|489.87|486.35|490.61|487.09|490.61|487.09|489.76|486.24|0
1647005750000|2022-03-11 13:35:50|491.14|487.62|491.88|488.36|491.88|488.36|490.82|487.3|0
1647005760000|2022-03-11 13:36:00|491.46|487.94|491.78|488.26|491.78|488.26|490.61|487.09|0
1647005770000|2022-03-11 13:36:10|491.36|487.84|490.08|486.56|491.36|487.84|490.08|486.56|0
1647005780000|2022-03-11 13:36:20|489.97|486.45|489.55|486.03|489.97|486.45|489.55|486.03|0
1647005790000|2022-03-11 13:36:30|488.91|485.39|489.44|485.92|489.44|485.92|488.91|485.39|0
1647005800000|2022-03-11 13:36:40|489.33|485.81|489.33|485.81|489.33|485.81|488.91|485.39|0
1647005810000|2022-03-11 13:36:50|489.23|485.71|490.51|486.99|490.51|486.99|489.02|485.5|0
1647005820000|2022-03-11 13:37:00|489.87|486.35|490.08|486.56|490.4|486.88|489.87|486.35|0
1647005830000|2022-03-11 13:37:10|489.76|486.24|490.18|486.66|490.18|486.66|489.76|486.24|0
1647005840000|2022-03-11 13:37:20|489.66|486.14|490.18|486.66|490.18|486.66|489.66|486.14|0
1647005850000|2022-03-11 13:37:30|490.08|486.56|489.76|486.24|490.18|486.66|489.76|486.24|0
1647005860000|2022-03-11 13:37:40|489.87|486.35|489.23|485.71|489.87|486.35|489.23|485.71|0
1647005870000|2022-03-11 13:37:50|489.55|486.03|489.33|485.81|489.76|486.24|489.33|485.81|0
1647005880000|2022-03-11 13:38:00|489.55|486.03|489.55|486.03|489.55|486.03|489.55|486.03|0
1647005890000|2022-03-11 13:38:10|489.33|485.81|489.66|486.14|489.66|486.14|489.12|485.6|0
1647005900000|2022-03-11 13:38:20|489.12|485.6|488.49|484.97|489.12|485.6|488.49|484.97|0
1647005910000|2022-03-11 13:38:30|488.27|484.75|487.85|484.33|488.27|484.75|487.85|484.33|0
1647005920000|2022-03-11 13:38:40|488.27|484.75|488.7|485.18|488.7|485.18|488.27|484.75|0
1647005930000|2022-03-11 13:38:50|488.27|484.75|487.85|484.33|488.27|484.75|487.85|484.33|0
1647005940000|2022-03-11 13:39:00|488.06|484.54|488.91|485.39|488.91|485.39|487.85|484.33|0
1647005950000|2022-03-11 13:39:10|489.12|485.6|488.7|485.18|489.12|485.6|488.49|484.97|0
1647005960000|2022-03-11 13:39:20|488.49|484.97|488.81|485.29|488.81|485.29|488.49|484.97|0
1647005970000|2022-03-11 13:39:30|489.12|485.6|489.12|485.6|489.12|485.6|489.12|485.6|0
1647005980000|2022-03-11 13:39:40|489.33|485.81|488.91|485.39|489.33|485.81|488.91|485.39|0
1647005990000|2022-03-11 13:39:50|489.12|485.6|489.12|485.6|489.12|485.6|488.91|485.39|0
1647006000000|2022-03-11 13:40:00|489.97|486.45|491.24|487.72|491.24|487.72|489.97|486.45|0
1647006010000|2022-03-11 13:40:10|491.46|487.94|490.5|486.98|491.46|487.94|490.5|486.98|0
1647006020000|2022-03-11 13:40:20|490.29|486.77|491.67|488.15|491.67|488.15|490.29|486.77|0
1647006030000|2022-03-11 13:40:30|491.88|488.36|491.46|487.94|491.88|488.36|491.46|487.94|0
1647006040000|2022-03-11 13:40:40|491.88|488.36|491.14|487.62|491.88|488.36|491.03|487.51|0
1647006050000|2022-03-11 13:40:50|491.78|488.26|492.73|489.21|492.73|489.21|491.78|488.26|0
1647006060000|2022-03-11 13:41:00|492.31|488.79|492.31|488.79|492.63|489.11|492.31|488.79|0
1647006070000|2022-03-11 13:41:10|492.52|489|492.63|489.11|492.63|489.11|492.31|488.79|0
1647006080000|2022-03-11 13:41:20|492.52|489|493.05|489.53|493.27|489.75|492.52|489|0
1647006090000|2022-03-11 13:41:30|492.52|489|492.73|489.21|492.73|489.21|492.31|488.79|0
1647006100000|2022-03-11 13:41:40|492.63|489.11|492.52|489|492.63|489.11|492.52|489|0
1647006110000|2022-03-11 13:41:50|492.42|488.9|492.31|488.79|492.42|488.9|492.09|488.57|0
1647006120000|2022-03-11 13:42:00|492.09|488.57|492.31|488.79|492.52|489|492.09|488.57|0
1647006130000|2022-03-11 13:42:10|492.2|488.68|493.16|489.64|493.16|489.64|492.2|488.68|0
1647006140000|2022-03-11 13:42:20|493.37|489.85|493.79|490.27|493.79|490.27|493.37|489.85|0
1647006150000|2022-03-11 13:42:30|493.58|490.06|493.79|490.27|494.01|490.49|493.58|490.06|0
1647006160000|2022-03-11 13:42:40|493.05|489.53|493.16|489.64|493.58|490.06|493.05|489.53|0
1647006170000|2022-03-11 13:42:50|493.37|489.85|493.27|489.75|493.37|489.85|493.16|489.64|0
1647006180000|2022-03-11 13:43:00|493.37|489.85|493.79|490.27|493.79|490.27|493.37|489.85|0
1647006190000|2022-03-11 13:43:10|494.22|490.7|494.22|490.7|494.22|490.7|494.01|490.49|0
1647006200000|2022-03-11 13:43:20|494.33|490.81|493.16|489.64|494.33|490.81|493.16|489.64|0
1647006210000|2022-03-11 13:43:30|493.37|489.85|493.05|489.53|493.37|489.85|493.05|489.53|0
1647006220000|2022-03-11 13:43:40|493.79|490.27|494.01|490.49|494.01|490.49|493.79|490.27|0
1647006230000|2022-03-11 13:43:50|494.12|490.6|494.65|491.13|494.65|491.13|494.12|490.6|0
1647006240000|2022-03-11 13:44:00|493.27|489.75|493.37|489.85|493.79|490.27|493.27|489.75|0
1647006250000|2022-03-11 13:44:10|492.94|489.42|493.16|489.64|493.16|489.64|492.84|489.32|0
1647006260000|2022-03-11 13:44:20|493.27|489.75|493.79|490.27|494.22|490.7|493.27|489.75|0
1647006270000|2022-03-11 13:44:30|493.58|490.06|493.58|490.06|493.58|490.06|493.37|489.85|0
1647006280000|2022-03-11 13:44:40|493.79|490.27|493.79|490.27|493.79|490.27|493.79|490.27|0
1647006290000|2022-03-11 13:44:50|494.01|490.49|494.43|490.91|494.43|490.91|494.01|490.49|0
1647006300000|2022-03-11 13:45:00|494.01|490.49|494.33|490.81|494.33|490.81|493.37|489.85|0
1647006310000|2022-03-11 13:45:10|494.01|490.49|493.69|490.17|494.01|490.49|493.69|490.17|0
1647006320000|2022-03-11 13:45:20|493.37|489.85|493.37|489.85|493.79|490.27|493.37|489.85|0
1647006330000|2022-03-11 13:45:30|493.16|489.64|492.52|489|493.16|489.64|492.52|489|0
1647006340000|2022-03-11 13:45:40|492.63|489.11|492.52|489|492.63|489.11|492.52|489|0
1647006350000|2022-03-11 13:45:50|492.41|488.89|492.52|489|492.52|489|492.41|488.89|0
1647006360000|2022-03-11 13:46:00|492.63|489.11|493.16|489.64|493.27|489.75|492.63|489.11|0
1647006370000|2022-03-11 13:46:10|493.79|490.27|494.43|490.91|494.43|490.91|493.79|490.27|0
1647006380000|2022-03-11 13:46:20|494.12|490.6|494.01|490.49|494.22|490.7|494.01|490.49|0
1647006390000|2022-03-11 13:46:30|493.79|490.27|492.73|489.21|493.79|490.27|492.73|489.21|0
1647006400000|2022-03-11 13:46:40|492.3|488.78|492.73|489.21|492.73|489.21|492.3|488.78|0
1647006410000|2022-03-11 13:46:50|492.09|488.57|492.09|488.57|492.09|488.57|492.09|488.57|0
1647006420000|2022-03-11 13:47:00|491.99|488.47|492.52|489|492.73|489.21|491.99|488.47|0
1647006430000|2022-03-11 13:47:10|492.73|489.21|493.37|489.85|493.37|489.85|492.73|489.21|0
1647006440000|2022-03-11 13:47:20|493.15|489.63|493.15|489.63|493.48|489.96|493.15|489.63|0
1647006450000|2022-03-11 13:47:30|493.37|489.85|492.73|489.21|493.37|489.85|492.73|489.21|0
1647006460000|2022-03-11 13:47:40|493.15|489.63|493.79|490.27|493.79|490.27|493.15|489.63|0
1647006470000|2022-03-11 13:47:50|493.9|490.38|494.22|490.7|494.22|490.7|493.9|490.38|0
1647006480000|2022-03-11 13:48:00|494.43|490.91|494.97|491.45|495.07|491.55|494.43|490.91|0
1647006490000|2022-03-11 13:48:10|496.25|492.73|496.56|493.04|496.56|493.04|496.25|492.73|0
1647006500000|2022-03-11 13:48:20|496.67|493.15|496.89|493.37|496.89|493.37|496.67|493.15|0
1647006510000|2022-03-11 13:48:30|496.56|493.04|496.78|493.26|496.78|493.26|496.46|492.94|0
1647006520000|2022-03-11 13:48:40|496.35|492.83|496.56|493.04|496.56|493.04|496.35|492.83|0
1647006530000|2022-03-11 13:48:50|496.78|493.26|496.78|493.26|496.78|493.26|496.78|493.26|0
1647006540000|2022-03-11 13:49:00|496.99|493.47|496.56|493.04|496.99|493.47|496.56|493.04|0
1647006550000|2022-03-11 13:49:10|496.67|493.15|496.67|493.15|496.67|493.15|496.56|493.04|0
1647006560000|2022-03-11 13:49:20|496.56|493.04|496.78|493.26|496.78|493.26|496.35|492.83|0
1647006570000|2022-03-11 13:49:30|496.56|493.04|496.25|492.73|496.56|493.04|496.25|492.73|0
1647006580000|2022-03-11 13:49:40|496.35|492.83|496.14|492.62|496.35|492.83|496.14|492.62|0
1647006590000|2022-03-11 13:49:50|496.25|492.73|496.78|493.26|496.78|493.26|496.25|492.73|0
1647006600000|2022-03-11 13:50:00|496.56|493.04|496.35|492.83|496.56|493.04|496.14|492.62|0
1647006610000|2022-03-11 13:50:10|496.25|492.73|495.5|491.98|496.25|492.73|495.28|491.76|0
1647006620000|2022-03-11 13:50:20|495.28|491.76|495.28|491.76|495.5|491.98|495.28|491.76|0
1647006630000|2022-03-11 13:50:30|495.18|491.66|494.86|491.34|495.18|491.66|494.86|491.34|0
1647006640000|2022-03-11 13:50:40|495.07|491.55|494.64|491.12|495.07|491.55|494.64|491.12|0
1647006650000|2022-03-11 13:50:50|494.54|491.02|494.22|490.7|494.54|491.02|494.22|490.7|0
1647006660000|2022-03-11 13:51:00|493.79|490.27|494.43|490.91|494.43|490.91|493.79|490.27|0
1647006670000|2022-03-11 13:51:10|494.22|490.7|494.33|490.81|494.33|490.81|494.22|490.7|0
1647006680000|2022-03-11 13:51:20|494.22|490.7|494|490.48|494.64|491.12|494|490.48|0
1647006690000|2022-03-11 13:51:30|493.79|490.27|493.37|489.85|493.79|490.27|493.37|489.85|0
1647006700000|2022-03-11 13:51:40|493.69|490.17|493.79|490.27|494.12|490.6|493.69|490.17|0
1647006710000|2022-03-11 13:51:50|493.58|490.06|493.37|489.85|493.58|490.06|493.37|489.85|0
1647006720000|2022-03-11 13:52:00|493.15|489.63|493.37|489.85|493.37|489.85|493.15|489.63|0
1647006730000|2022-03-11 13:52:10|493.58|490.06|493.58|490.06|493.58|490.06|493.58|490.06|0
1647006740000|2022-03-11 13:52:20|493.15|489.63|493.37|489.85|493.37|489.85|493.15|489.63|0
1647006750000|2022-03-11 13:52:30|493.15|489.63|493.37|489.85|493.37|489.85|493.15|489.63|0
1647006760000|2022-03-11 13:52:40|493.15|489.63|493.26|489.74|493.37|489.85|493.15|489.63|0
1647006770000|2022-03-11 13:52:50|493.37|489.85|493.05|489.53|493.37|489.85|493.05|489.53|0
1647006780000|2022-03-11 13:53:00|493.15|489.63|492.94|489.42|493.69|490.17|492.94|489.42|0
1647006790000|2022-03-11 13:53:10|493.37|489.85|493.37|489.85|493.58|490.06|493.37|489.85|0
1647006800000|2022-03-11 13:53:20|493.58|490.06|493.37|489.85|493.58|490.06|493.37|489.85|0
1647006810000|2022-03-11 13:53:30|493.15|489.63|494|490.48|494|490.48|493.15|489.63|0
1647006820000|2022-03-11 13:53:40|493.79|490.27|493.79|490.27|493.79|490.27|493.79|490.27|0
1647006840000|2022-03-11 13:54:00|494.64|491.12|494.64|491.12|494.64|491.12|494.64|491.12|0
1647006850000|2022-03-11 13:54:10|494.43|490.91|494.43|490.91|494.43|490.91|494|490.48|0
1647006860000|2022-03-11 13:54:20|495.07|491.55|494.64|491.12|495.07|491.55|494.64|491.12|0
1647006870000|2022-03-11 13:54:30|494.86|491.34|494.64|491.12|494.86|491.34|494.64|491.12|0
1647006880000|2022-03-11 13:54:40|494.75|491.23|494.75|491.23|494.75|491.23|494.75|491.23|0
1647006890000|2022-03-11 13:54:50|494.64|491.12|494|490.48|494.64|491.12|494|490.48|0
1647006900000|2022-03-11 13:55:00|493.79|490.27|494.43|490.91|494.43|490.91|493.79|490.27|0
1647006910000|2022-03-11 13:55:10|494.64|491.12|493.79|490.27|494.64|491.12|493.79|490.27|0
1647006920000|2022-03-11 13:55:20|493.58|490.06|493.58|490.06|493.58|490.06|493.36|489.84|0
1647006930000|2022-03-11 13:55:30|493.79|490.27|494|490.48|494.11|490.59|493.79|490.27|0
1647006940000|2022-03-11 13:55:40|493.69|490.17|494.43|490.91|494.43|490.91|493.69|490.17|0
1647006950000|2022-03-11 13:55:50|494.64|491.12|494.64|491.12|494.64|491.12|494.54|491.02|0
1647006960000|2022-03-11 13:56:00|494.43|490.91|494.43|490.91|494.43|490.91|494.43|490.91|0
1647006970000|2022-03-11 13:56:10|494.64|491.12|494.86|491.34|494.86|491.34|494.43|490.91|0
1647006980000|2022-03-11 13:56:20|495.07|491.55|495.92|492.4|495.92|492.4|495.07|491.55|0
1647006990000|2022-03-11 13:56:30|495.71|492.19|495.92|492.4|495.92|492.4|495.49|491.97|0
1647007000000|2022-03-11 13:56:40|496.56|493.04|495.92|492.4|496.56|493.04|495.92|492.4|0
1647007010000|2022-03-11 13:56:50|495.82|492.3|495.71|492.19|495.82|492.3|495.61|492.09|0
1647007020000|2022-03-11 13:57:00|496.35|492.83|496.77|493.25|496.77|493.25|496.35|492.83|0
1647007030000|2022-03-11 13:57:10|496.56|493.04|496.77|493.25|496.77|493.25|496.56|493.04|0
1647007040000|2022-03-11 13:57:20|496.67|493.15|497.63|494.11|497.63|494.11|496.67|493.15|0
1647007050000|2022-03-11 13:57:30|497.41|493.89|497.41|493.89|497.52|494|497.41|493.89|0
1647007060000|2022-03-11 13:57:40|496.99|493.47|496.56|493.04|496.99|493.47|496.56|493.04|0
1647007070000|2022-03-11 13:57:50|496.13|492.61|496.56|493.04|496.56|493.04|496.13|492.61|0
1647007080000|2022-03-11 13:58:00|497.2|493.68|497.2|493.68|497.2|493.68|496.99|493.47|0
1647007090000|2022-03-11 13:58:10|497.41|493.89|497.1|493.58|497.41|493.89|496.77|493.25|0
1647007100000|2022-03-11 13:58:20|497.2|493.68|497.84|494.32|497.84|494.32|497.2|493.68|0
1647007110000|2022-03-11 13:58:30|497.63|494.11|498.27|494.75|498.27|494.75|497.41|493.89|0
1647007120000|2022-03-11 13:58:40|498.48|494.96|497.41|493.89|498.48|494.96|497.41|493.89|0
1647007130000|2022-03-11 13:58:50|497.52|494|497.63|494.11|497.63|494.11|497.31|493.79|0
1647007140000|2022-03-11 13:59:00|497.84|494.32|498.05|494.53|498.05|494.53|497.84|494.32|0
1647007150000|2022-03-11 13:59:10|497.95|494.43|498.27|494.75|498.27|494.75|497.95|494.43|0
1647007160000|2022-03-11 13:59:20|498.48|494.96|497.84|494.32|498.48|494.96|497.84|494.32|0
1647007170000|2022-03-11 13:59:30|498.05|494.53|498.05|494.53|498.05|494.53|497.41|493.89|0
1647007180000|2022-03-11 13:59:40|497.07|493.55|496.43|492.91|497.07|493.55|496.43|492.91|0
1647007190000|2022-03-11 13:59:50|496.64|493.12|497.07|493.55|497.07|493.55|496.64|493.12|0
1647007200000|2022-03-11 14:00:00|496.33|492.81|498.08|494.56|498.08|494.56|496.33|492.81|0
1647007210000|2022-03-11 14:00:10|497.44|493.92|497.23|493.71|497.66|494.14|497.23|493.71|0
1647007220000|2022-03-11 14:00:20|497.02|493.5|497.13|493.61|497.23|493.71|497.02|493.5|0
1647007230000|2022-03-11 14:00:30|497.23|493.71|498.72|495.2|498.72|495.2|497.23|493.71|0
1647007240000|2022-03-11 14:00:40|498.94|495.42|498.72|495.2|499.48|495.96|498.72|495.2|0
1647007250000|2022-03-11 14:00:50|498.94|495.42|498.08|494.56|498.94|495.42|498.08|494.56|0
1647007260000|2022-03-11 14:01:00|497.44|493.92|498.08|494.56|498.08|494.56|497.44|493.92|0
1647007270000|2022-03-11 14:01:10|497.87|494.35|496.38|492.86|497.87|494.35|496.38|492.86|0
1647007280000|2022-03-11 14:01:20|496.59|493.07|495.95|492.43|496.59|493.07|495.95|492.43|0
1647007290000|2022-03-11 14:01:30|495.74|492.22|495.95|492.43|496.16|492.64|495.74|492.22|0
1647007300000|2022-03-11 14:01:40|496.16|492.64|496.38|492.86|496.38|492.86|496.16|492.64|0
1647007310000|2022-03-11 14:01:50|496.16|492.64|495.31|491.79|496.16|492.64|495.31|491.79|0
1647007320000|2022-03-11 14:02:00|495.74|492.22|495.42|491.9|495.74|492.22|495.42|491.9|0
1647007330000|2022-03-11 14:02:10|495.53|492.01|495.74|492.22|495.74|492.22|495.53|492.01|0
1647007340000|2022-03-11 14:02:20|495.53|492.01|495.31|491.79|495.53|492.01|495.31|491.79|0
1647007350000|2022-03-11 14:02:30|495.53|492.01|495.53|492.01|495.53|492.01|495.31|491.79|0
1647007360000|2022-03-11 14:02:40|495.31|491.79|495.1|491.58|495.31|491.79|495.1|491.58|0
1647007370000|2022-03-11 14:02:50|495.31|491.79|495.31|491.79|495.53|492.01|495.31|491.79|0
1647007380000|2022-03-11 14:03:00|495.1|491.58|495.31|491.79|495.31|491.79|495.1|491.58|0
1647007390000|2022-03-11 14:03:10|495.1|491.58|495.31|491.79|495.31|491.79|495.1|491.58|0
1647007400000|2022-03-11 14:03:20|495.42|491.9|495.31|491.79|495.42|491.9|494.89|491.37|0
1647007410000|2022-03-11 14:03:30|495.52|492|495.52|492|495.74|492.22|495.52|492|0
1647007420000|2022-03-11 14:03:40|495.74|492.22|495.95|492.43|495.95|492.43|495.74|492.22|0
1647007430000|2022-03-11 14:03:50|495.74|492.22|495.74|492.22|495.74|492.22|495.74|492.22|0
1647007440000|2022-03-11 14:04:00|495.95|492.43|496.16|492.64|496.16|492.64|495.95|492.43|0
1647007450000|2022-03-11 14:04:10|496.38|492.86|496.59|493.07|497.02|493.5|496.38|492.86|0
1647007460000|2022-03-11 14:04:20|496.38|492.86|496.16|492.64|496.38|492.86|496.16|492.64|0
1647007470000|2022-03-11 14:04:30|496.27|492.75|496.59|493.07|496.59|493.07|496.27|492.75|0
1647007480000|2022-03-11 14:04:40|496.38|492.86|495.74|492.22|496.38|492.86|495.74|492.22|0
1647007490000|2022-03-11 14:04:50|496.16|492.64|496.8|493.28|496.8|493.28|496.16|492.64|0
1647007500000|2022-03-11 14:05:00|497.23|493.71|497.44|493.92|497.44|493.92|497.23|493.71|0
1647007510000|2022-03-11 14:05:10|497.23|493.71|497.23|493.71|497.23|493.71|497.13|493.61|0
1647007520000|2022-03-11 14:05:20|498.3|494.78|498.08|494.56|498.3|494.78|497.87|494.35|0
1647007530000|2022-03-11 14:05:30|497.87|494.35|498.72|495.2|498.72|495.2|497.87|494.35|0
1647007540000|2022-03-11 14:05:40|498.08|494.56|498.3|494.78|498.3|494.78|498.08|494.56|0
1647007550000|2022-03-11 14:05:50|498.41|494.89|498.51|494.99|498.51|494.99|498.41|494.89|0
1647007560000|2022-03-11 14:06:00|498.41|494.89|498.94|495.42|498.94|495.42|498.3|494.78|0
1647007570000|2022-03-11 14:06:10|498.72|495.2|498.3|494.78|498.72|495.2|498.3|494.78|0
1647007580000|2022-03-11 14:06:20|498.51|494.99|497.02|493.5|498.51|494.99|497.02|493.5|0
1647007590000|2022-03-11 14:06:30|496.8|493.28|497.02|493.5|497.02|493.5|496.8|493.28|0
1647007600000|2022-03-11 14:06:40|497.44|493.92|497.66|494.14|497.66|494.14|497.44|493.92|0
1647007610000|2022-03-11 14:06:50|497.44|493.92|497.23|493.71|497.44|493.92|497.23|493.71|0
1647007620000|2022-03-11 14:07:00|497.44|493.92|497.44|493.92|497.44|493.92|497.44|493.92|0
1647007630000|2022-03-11 14:07:10|497.87|494.35|497.98|494.46|498.08|494.56|497.87|494.35|0
1647007640000|2022-03-11 14:07:20|497.87|494.35|497.55|494.03|497.87|494.35|497.55|494.03|0
1647007650000|2022-03-11 14:07:30|497.66|494.14|497.02|493.5|497.66|494.14|496.91|493.39|0
1647007660000|2022-03-11 14:07:40|497.13|493.61|497.65|494.13|497.65|494.13|497.02|493.5|0
1647007670000|2022-03-11 14:07:50|497.23|493.71|497.55|494.03|497.55|494.03|497.23|493.71|0
1647007680000|2022-03-11 14:08:00|497.23|493.71|498.29|494.77|498.41|494.89|497.23|493.71|0
1647007690000|2022-03-11 14:08:10|498.72|495.2|500.22|496.7|500.22|496.7|498.72|495.2|0
1647007700000|2022-03-11 14:08:20|499.58|496.06|500|496.48|500|496.48|499.58|496.06|0
1647007710000|2022-03-11 14:08:30|500.22|496.7|500.43|496.91|500.43|496.91|500.22|496.7|0
1647007720000|2022-03-11 14:08:40|500.22|496.7|500|496.48|500.22|496.7|499.79|496.27|0
1647007730000|2022-03-11 14:08:50|499.79|496.27|500.22|496.7|500.22|496.7|499.79|496.27|0
1647007740000|2022-03-11 14:09:00|500|496.48|500.43|496.91|500.43|496.91|500|496.48|0
1647007750000|2022-03-11 14:09:10|500|496.48|500|496.48|500|496.48|499.79|496.27|0
1647007760000|2022-03-11 14:09:20|499.58|496.06|499.36|495.84|499.58|496.06|499.36|495.84|0
1647007770000|2022-03-11 14:09:30|499.79|496.27|500.33|496.81|500.33|496.81|499.79|496.27|0
1647007780000|2022-03-11 14:09:40|500.43|496.91|500|496.48|500.43|496.91|500|496.48|0
1647007790000|2022-03-11 14:09:50|499.79|496.27|499.69|496.17|499.79|496.27|499.69|496.17|0
1647007800000|2022-03-11 14:10:00|499.58|496.06|499.79|496.27|500|496.48|499.58|496.06|0
1647007810000|2022-03-11 14:10:10|499.69|496.17|499.58|496.06|499.79|496.27|499.58|496.06|0
1647007820000|2022-03-11 14:10:20|500|496.48|499.58|496.06|500|496.48|499.58|496.06|0
1647007830000|2022-03-11 14:10:30|499.36|495.84|499.58|496.06|499.58|496.06|499.36|495.84|0
1647007840000|2022-03-11 14:10:40|499.79|496.27|500|496.48|500|496.48|499.47|495.95|0
1647007850000|2022-03-11 14:10:50|499.79|496.27|500.22|496.7|500.22|496.7|499.79|496.27|0
1647007860000|2022-03-11 14:11:00|499.69|496.17|500|496.48|500|496.48|499.69|496.17|0
1647007870000|2022-03-11 14:11:10|499.9|496.38|499.58|496.06|500|496.48|499.58|496.06|0
1647007880000|2022-03-11 14:11:20|499.79|496.27|499.79|496.27|499.79|496.27|499.79|496.27|0
1647007890000|2022-03-11 14:11:30|499.69|496.17|499.57|496.05|499.69|496.17|499.57|496.05|0
1647007900000|2022-03-11 14:11:40|499.36|495.84|499.79|496.27|499.79|496.27|499.36|495.84|0
1647007910000|2022-03-11 14:11:50|499.57|496.05|499.57|496.05|499.79|496.27|499.57|496.05|0
1647007920000|2022-03-11 14:12:00|499.47|495.95|499.57|496.05|499.57|496.05|499.36|495.84|0
1647007930000|2022-03-11 14:12:10|499.36|495.84|499.47|495.95|499.47|495.95|499.36|495.84|0
1647007940000|2022-03-11 14:12:20|499.57|496.05|499.79|496.27|500|496.48|499.57|496.05|0
1647007950000|2022-03-11 14:12:30|499.36|495.84|499.36|495.84|499.36|495.84|499.36|495.84|0
1647007960000|2022-03-11 14:12:40|499.47|495.95|499.79|496.27|499.79|496.27|499.47|495.95|0
1647007970000|2022-03-11 14:12:50|500|496.48|500|496.48|500|496.48|499.79|496.27|0
1647007980000|2022-03-11 14:13:00|500.43|496.91|500.64|497.12|500.64|497.12|500.22|496.7|0
1647007990000|2022-03-11 14:13:10|500.86|497.34|501.07|497.55|501.07|497.55|500.86|497.34|0
1647008000000|2022-03-11 14:13:20|500.64|497.12|501.18|497.66|501.18|497.66|500.64|497.12|0
1647008010000|2022-03-11 14:13:30|501.28|497.76|501.82|498.3|502.04|498.52|501.28|497.76|0
1647008020000|2022-03-11 14:13:40|502.14|498.62|501.93|498.41|502.35|498.83|501.93|498.41|0
1647008030000|2022-03-11 14:13:50|502.14|498.62|501.71|498.19|502.14|498.62|501.71|498.19|0
1647008040000|2022-03-11 14:14:00|501.18|497.66|501.5|497.98|501.5|497.98|501.18|497.66|0
1647008050000|2022-03-11 14:14:10|501.4|497.88|501.5|497.98|501.5|497.98|501.4|497.88|0
1647008060000|2022-03-11 14:14:20|500.97|497.45|501.28|497.76|501.28|497.76|500.97|497.45|0
1647008070000|2022-03-11 14:14:30|501.18|497.66|501.07|497.55|501.28|497.76|501.07|497.55|0
1647008080000|2022-03-11 14:14:40|501.28|497.76|501.5|497.98|501.5|497.98|500.86|497.34|0
1647008090000|2022-03-11 14:14:50|501.18|497.66|501.07|497.55|501.28|497.76|500.64|497.12|0
1647008100000|2022-03-11 14:15:00|500.86|497.34|500.75|497.23|500.97|497.45|500.75|497.23|0
1647008110000|2022-03-11 14:15:10|500.86|497.34|500.64|497.12|500.86|497.34|500.64|497.12|0
1647008120000|2022-03-11 14:15:20|500.43|496.91|499.57|496.05|500.43|496.91|499.57|496.05|0
1647008130000|2022-03-11 14:15:30|499.79|496.27|499.68|496.16|499.79|496.27|499.68|496.16|0
1647008140000|2022-03-11 14:15:40|499.79|496.27|499.57|496.05|499.79|496.27|499.57|496.05|0
1647008150000|2022-03-11 14:15:50|499.36|495.84|499.36|495.84|499.36|495.84|499.36|495.84|0
1647008160000|2022-03-11 14:16:00|499.15|495.63|498.93|495.41|499.15|495.63|498.93|495.41|0
1647008170000|2022-03-11 14:16:10|499.15|495.63|500|496.48|500|496.48|499.15|495.63|0
1647008180000|2022-03-11 14:16:20|500.21|496.69|500|496.48|500.21|496.69|500|496.48|0
1647008190000|2022-03-11 14:16:30|500.11|496.59|501.07|497.55|501.07|497.55|500.11|496.59|0
1647008200000|2022-03-11 14:16:40|500.64|497.12|500.43|496.91|500.64|497.12|500.21|496.69|0
1647008210000|2022-03-11 14:16:50|500.33|496.81|500.33|496.81|500.33|496.81|500.21|496.69|0
1647008220000|2022-03-11 14:17:00|500.43|496.91|500|496.48|500.43|496.91|500|496.48|0
1647008230000|2022-03-11 14:17:10|500.43|496.91|500.64|497.12|500.64|497.12|500.21|496.69|0
1647008240000|2022-03-11 14:17:20|500.33|496.81|499.9|496.38|500.43|496.91|499.9|496.38|0
1647008250000|2022-03-11 14:17:30|499.79|496.27|499.79|496.27|499.79|496.27|499.79|496.27|0
1647008260000|2022-03-11 14:17:40|500|496.48|500.21|496.69|500.21|496.69|500|496.48|0
1647008270000|2022-03-11 14:17:50|500|496.48|500|496.48|500|496.48|500|496.48|0
1647008280000|2022-03-11 14:18:00|499.79|496.27|499.79|496.27|500|496.48|499.79|496.27|0
1647008290000|2022-03-11 14:18:10|499.57|496.05|499.79|496.27|499.79|496.27|499.57|496.05|0
1647008300000|2022-03-11 14:18:20|499.57|496.05|499.57|496.05|499.57|496.05|499.57|496.05|0
1647008310000|2022-03-11 14:18:30|499.36|495.84|499.57|496.05|499.57|496.05|499.36|495.84|0
1647008320000|2022-03-11 14:18:40|499.36|495.84|499.57|496.05|499.57|496.05|499.36|495.84|0
1647008330000|2022-03-11 14:18:50|499.36|495.84|499.36|495.84|499.36|495.84|499.36|495.84|0
1647008340000|2022-03-11 14:19:00|499.47|495.95|499.36|495.84|499.57|496.05|499.36|495.84|0
1647008350000|2022-03-11 14:19:10|498.93|495.41|498.72|495.2|498.93|495.41|498.72|495.2|0
1647008360000|2022-03-11 14:19:20|498.5|494.98|498.5|494.98|498.5|494.98|498.5|494.98|0
1647008380000|2022-03-11 14:19:40|498.93|495.41|499.04|495.52|499.04|495.52|498.93|495.41|0
1647008390000|2022-03-11 14:19:50|499.36|495.84|499.57|496.05|499.57|496.05|499.36|495.84|0
1647008400000|2022-03-11 14:20:00|499.36|495.84|499.57|496.05|499.57|496.05|498.93|495.41|0
1647008410000|2022-03-11 14:20:10|499.47|495.95|498.83|495.31|499.47|495.95|498.83|495.31|0
1647008420000|2022-03-11 14:20:20|498.72|495.2|497.86|494.34|498.72|495.2|497.86|494.34|0
1647008430000|2022-03-11 14:20:30|497.65|494.13|497.86|494.34|497.86|494.34|497.65|494.13|0
1647008440000|2022-03-11 14:20:40|497.44|493.92|497.44|493.92|498.08|494.56|497.44|493.92|0
1647008450000|2022-03-11 14:20:50|498.93|495.41|499.14|495.62|499.26|495.74|498.93|495.41|0
1647008460000|2022-03-11 14:21:00|499.36|495.84|498.93|495.41|499.36|495.84|498.72|495.2|0
1647008470000|2022-03-11 14:21:10|498.72|495.2|498.5|494.98|498.72|495.2|498.5|494.98|0
1647008480000|2022-03-11 14:21:20|498.72|495.2|499.36|495.84|499.36|495.84|498.72|495.2|0
1647008490000|2022-03-11 14:21:30|499.14|495.62|499.36|495.84|499.36|495.84|499.14|495.62|0
1647008500000|2022-03-11 14:21:40|499.14|495.62|498.93|495.41|499.36|495.84|498.93|495.41|0
1647008510000|2022-03-11 14:21:50|498.5|494.98|500.43|496.91|500.43|496.91|498.5|494.98|0
1647008520000|2022-03-11 14:22:00|501.5|497.98|501.28|497.76|502.14|498.62|501.28|497.76|0
1647008530000|2022-03-11 14:22:10|501.07|497.55|501.18|497.66|501.28|497.76|500.97|497.45|0
1647008540000|2022-03-11 14:22:20|501.07|497.55|501.07|497.55|501.07|497.55|500.97|497.45|0
1647008550000|2022-03-11 14:22:30|500.85|497.33|499.79|496.27|500.85|497.33|499.57|496.05|0
1647008560000|2022-03-11 14:22:40|499.78|496.26|499.36|495.84|499.78|496.26|499.36|495.84|0
1647008570000|2022-03-11 14:22:50|498.93|495.41|499.36|495.84|499.57|496.05|498.93|495.41|0
1647008580000|2022-03-11 14:23:00|499.26|495.74|498.93|495.41|499.26|495.74|498.93|495.41|0
1647008590000|2022-03-11 14:23:10|498.83|495.31|499.14|495.62|499.14|495.62|498.83|495.31|0
1647008600000|2022-03-11 14:23:20|499.04|495.52|498.72|495.2|499.04|495.52|498.72|495.2|0
1647008610000|2022-03-11 14:23:30|498.93|495.41|498.93|495.41|499.14|495.62|498.93|495.41|0
1647008620000|2022-03-11 14:23:40|499.14|495.62|499.14|495.62|499.14|495.62|499.14|495.62|0
1647008630000|2022-03-11 14:23:50|499.25|495.73|498.08|494.56|499.25|495.73|498.08|494.56|0
1647008640000|2022-03-11 14:24:00|498.29|494.77|498.72|495.2|498.72|495.2|498.29|494.77|0
1647008650000|2022-03-11 14:24:10|498.83|495.31|498.5|494.98|498.93|495.41|498.5|494.98|0
1647008660000|2022-03-11 14:24:20|498.72|495.2|498.29|494.77|498.72|495.2|498.29|494.77|0
1647008670000|2022-03-11 14:24:30|497.97|494.45|497.65|494.13|498.08|494.56|497.65|494.13|0
1647008680000|2022-03-11 14:24:40|497.86|494.34|499.47|495.95|499.47|495.95|497.65|494.13|0
1647008690000|2022-03-11 14:24:50|499.68|496.16|499.36|495.84|499.78|496.26|499.36|495.84|0
1647008700000|2022-03-11 14:25:00|499.78|496.26|499.78|496.26|500.11|496.59|499.78|496.26|0
1647008710000|2022-03-11 14:25:10|500.43|496.91|500.43|496.91|500.64|497.12|500.43|496.91|0
1647008720000|2022-03-11 14:25:20|500.64|497.12|500.64|497.12|500.64|497.12|500.21|496.69|0
1647008730000|2022-03-11 14:25:30|500|496.48|500.64|497.12|500.64|497.12|500|496.48|0
1647008750000|2022-03-11 14:25:50|500.75|497.23|500.75|497.23|500.75|497.23|500.64|497.12|0
1647008760000|2022-03-11 14:26:00|500.64|497.12|500.85|497.33|500.85|497.33|500.64|497.12|0
1647008770000|2022-03-11 14:26:10|500.64|497.12|500.64|497.12|500.64|497.12|500.64|497.12|0
1647008780000|2022-03-11 14:26:20|500.32|496.8|499.78|496.26|500.54|497.02|499.68|496.16|0
1647008790000|2022-03-11 14:26:30|499.57|496.05|499.57|496.05|499.57|496.05|499.57|496.05|0
1647008800000|2022-03-11 14:26:40|500.11|496.59|500.85|497.33|500.85|497.33|500.11|496.59|0
1647008810000|2022-03-11 14:26:50|500.75|497.23|500.85|497.33|500.85|497.33|500.75|497.23|0
1647008820000|2022-03-11 14:27:00|501.07|497.55|501.07|497.55|501.49|497.97|501.07|497.55|0
1647008830000|2022-03-11 14:27:10|500.85|497.33|500.85|497.33|501.07|497.55|500.85|497.33|0
1647008840000|2022-03-11 14:27:20|500.64|497.12|500.85|497.33|501.07|497.55|500.64|497.12|0
1647008850000|2022-03-11 14:27:30|501.28|497.76|501.28|497.76|501.49|497.97|501.28|497.76|0
1647008860000|2022-03-11 14:27:40|500.85|497.33|501.28|497.76|501.28|497.76|500.85|497.33|0
1647008870000|2022-03-11 14:27:50|501.49|497.97|502.14|498.62|502.14|498.62|501.49|497.97|0
1647008880000|2022-03-11 14:28:00|502.35|498.83|501.49|497.97|502.56|499.04|501.49|497.97|0
1647008890000|2022-03-11 14:28:10|501.28|497.76|501.49|497.97|501.71|498.19|501.28|497.76|0
1647008900000|2022-03-11 14:28:20|501.28|497.76|502.25|498.73|502.35|498.83|501.28|497.76|0
1647008910000|2022-03-11 14:28:30|502.35|498.83|502.35|498.83|502.35|498.83|502.03|498.51|0
1647008920000|2022-03-11 14:28:40|502.56|499.04|502.35|498.83|502.68|499.16|502.35|498.83|0
1647008930000|2022-03-11 14:28:50|501.92|498.4|501.28|497.76|501.92|498.4|501.28|497.76|0
1647008940000|2022-03-11 14:29:00|501.49|497.97|502.56|499.04|502.56|499.04|501.49|497.97|0
1647008950000|2022-03-11 14:29:10|502.78|499.26|502.99|499.47|502.99|499.47|502.78|499.26|0
1647008960000|2022-03-11 14:29:20|502.78|499.26|502.99|499.47|502.99|499.47|502.67|499.15|0
1647008970000|2022-03-11 14:29:30|502.89|499.37|503.21|499.69|503.21|499.69|502.89|499.37|0
1647008980000|2022-03-11 14:29:40|502.99|499.47|502.99|499.47|503.1|499.58|502.99|499.47|0
1647008990000|2022-03-11 14:29:50|503.42|499.9|503.96|500.44|503.96|500.44|503.42|499.9|0
1647009000000|2022-03-11 14:30:00|503.21|499.69|503.75|500.23|504.06|500.54|503.21|499.69|0
1647009010000|2022-03-11 14:30:10|503.85|500.33|503.21|499.69|503.85|500.33|503.21|499.69|0
1647009020000|2022-03-11 14:30:20|502.56|499.04|503.32|499.8|503.32|499.8|502.56|499.04|0
1647009030000|2022-03-11 14:30:30|503.63|500.11|501.71|498.19|503.63|500.11|501.71|498.19|0
1647009040000|2022-03-11 14:30:40|502.78|499.26|502.46|498.94|502.78|499.26|500.85|497.33|0
1647009050000|2022-03-11 14:30:50|501.92|498.4|501.06|497.54|501.92|498.4|500.64|497.12|0
1647009060000|2022-03-11 14:31:00|500.42|496.9|500|496.48|500.42|496.9|499.57|496.05|0
1647009070000|2022-03-11 14:31:10|500.21|496.69|499.57|496.05|500.21|496.69|499.57|496.05|0
1647009080000|2022-03-11 14:31:20|500|496.48|499.35|495.83|500|496.48|499.14|495.62|0
1647009090000|2022-03-11 14:31:30|498.93|495.41|499.78|496.26|499.78|496.26|498.93|495.41|0
1647009100000|2022-03-11 14:31:40|498.93|495.41|500.64|497.12|500.64|497.12|498.93|495.41|0
1647009110000|2022-03-11 14:31:50|501.06|497.54|500.96|497.44|501.49|497.97|500.96|497.44|0
1647009120000|2022-03-11 14:32:00|501.28|497.76|500.85|497.33|501.28|497.76|500.85|497.33|0
1647009130000|2022-03-11 14:32:10|501.06|497.54|500.64|497.12|501.06|497.54|500.53|497.01|0
1647009140000|2022-03-11 14:32:20|500.21|496.69|500.21|496.69|500.42|496.9|500.21|496.69|0
1647009150000|2022-03-11 14:32:30|500.42|496.9|501.06|497.54|501.06|497.54|500.21|496.69|0
1647009160000|2022-03-11 14:32:40|501.49|497.97|502.13|498.61|502.13|498.61|501.06|497.54|0
1647009170000|2022-03-11 14:32:50|502.46|498.94|502.78|499.26|502.78|499.26|502.46|498.94|0
1647009180000|2022-03-11 14:33:00|502.13|498.61|502.35|498.83|502.35|498.83|501.92|498.4|0
1647009190000|2022-03-11 14:33:10|503.1|499.58|503.32|499.8|503.42|499.9|503.1|499.58|0
1647009200000|2022-03-11 14:33:20|503.42|499.9|503.63|500.11|503.85|500.33|503.42|499.9|0
1647009210000|2022-03-11 14:33:30|502.78|499.26|505.13|501.61|505.13|501.61|502.78|499.26|0
1647009220000|2022-03-11 14:33:40|503.63|500.11|503.42|499.9|503.96|500.44|503.42|499.9|0
1647009230000|2022-03-11 14:33:50|502.99|499.47|502.13|498.61|503.2|499.68|502.13|498.61|0
1647009240000|2022-03-11 14:34:00|502.35|498.83|501.28|497.76|502.35|498.83|501.28|497.76|0
1647009250000|2022-03-11 14:34:10|501.6|498.08|500.85|497.33|501.6|498.08|500.85|497.33|0
1647009260000|2022-03-11 14:34:20|501.92|498.4|502.35|498.83|502.99|499.47|501.92|498.4|0
1647009270000|2022-03-11 14:34:30|501.71|498.19|501.71|498.19|501.71|498.19|501.49|497.97|0
1647009280000|2022-03-11 14:34:40|502.35|498.83|502.99|499.47|502.99|499.47|501.92|498.4|0
1647009290000|2022-03-11 14:34:50|503.85|500.33|502.99|499.47|503.85|500.33|502.56|499.04|0
1647009300000|2022-03-11 14:35:00|502.56|499.04|504.06|500.54|504.06|500.54|502.56|499.04|0
1647009310000|2022-03-11 14:35:10|503.74|500.22|502.67|499.15|503.74|500.22|502.67|499.15|0
1647009320000|2022-03-11 14:35:20|503.32|499.8|502.99|499.47|503.85|500.33|502.78|499.26|0
1647009330000|2022-03-11 14:35:30|501.92|498.4|500.42|496.9|501.92|498.4|500.42|496.9|0
1647009340000|2022-03-11 14:35:40|500.64|497.12|501.06|497.54|501.06|497.54|500.64|497.12|0
1647009350000|2022-03-11 14:35:50|500.85|497.33|500.64|497.12|500.85|497.33|500.42|496.9|0
1647009360000|2022-03-11 14:36:00|501.71|498.19|502.13|498.61|502.13|498.61|501.49|497.97|0
1647009370000|2022-03-11 14:36:10|502.56|499.04|502.35|498.83|502.56|499.04|502.35|498.83|0
1647009380000|2022-03-11 14:36:20|501.92|498.4|502.35|498.83|502.35|498.83|501.71|498.19|0
1647009390000|2022-03-11 14:36:30|502.13|498.61|501.49|497.97|502.13|498.61|501.06|497.54|0
1647009400000|2022-03-11 14:36:40|502.13|498.61|501.49|497.97|502.35|498.83|501.49|497.97|0
1647009410000|2022-03-11 14:36:50|501.92|498.4|501.39|497.87|501.92|498.4|501.39|497.87|0
1647009420000|2022-03-11 14:37:00|500.42|496.9|501.49|497.97|501.49|497.97|500.42|496.9|0
1647009430000|2022-03-11 14:37:10|501.7|498.18|501.49|497.97|501.7|498.18|501.49|497.97|0
1647009440000|2022-03-11 14:37:20|500.42|496.9|500.21|496.69|500.42|496.9|500.21|496.69|0
1647009450000|2022-03-11 14:37:30|499.99|496.47|500.42|496.9|500.42|496.9|499.99|496.47|0
1647009460000|2022-03-11 14:37:40|500.21|496.69|499.68|496.16|500.21|496.69|499.68|496.16|0
1647009470000|2022-03-11 14:37:50|499.57|496.05|499.57|496.05|499.78|496.26|499.57|496.05|0
1647009480000|2022-03-11 14:38:00|499.78|496.26|499.57|496.05|499.78|496.26|499.57|496.05|0
1647009490000|2022-03-11 14:38:10|499.89|496.37|500.63|497.11|500.85|497.33|499.89|496.37|0
1647009500000|2022-03-11 14:38:20|501.06|497.54|501.06|497.54|501.06|497.54|500.85|497.33|0
1647009510000|2022-03-11 14:38:30|501.28|497.76|502.35|498.83|502.35|498.83|501.28|497.76|0
1647009520000|2022-03-11 14:38:40|502.56|499.04|503.2|499.68|503.42|499.9|502.56|499.04|0
1647009530000|2022-03-11 14:38:50|503.63|500.11|505.99|502.47|505.99|502.47|503.63|500.11|0
1647009540000|2022-03-11 14:39:00|505.78|502.26|506.64|503.12|506.64|503.12|505.78|502.26|0
1647009550000|2022-03-11 14:39:10|505.78|502.26|504.27|500.75|505.78|502.26|504.27|500.75|0
1647009560000|2022-03-11 14:39:20|504.49|500.97|505.13|501.61|505.13|501.61|504.17|500.65|0
1647009570000|2022-03-11 14:39:30|504.7|501.18|506.42|502.9|506.42|502.9|504.7|501.18|0
1647009580000|2022-03-11 14:39:40|505.99|502.47|506.53|503.01|506.64|503.12|505.99|502.47|0
1647009590000|2022-03-11 14:39:50|507.06|503.54|508.14|504.62|508.14|504.62|507.06|503.54|0
1647009600000|2022-03-11 14:40:00|507.82|504.3|512.88|509.36|512.88|509.36|507.82|504.3|0
1647009610000|2022-03-11 14:40:10|512.23|508.71|512.02|508.5|512.23|508.71|511.58|508.06|0
1647009620000|2022-03-11 14:40:20|512.45|508.93|510.29|506.77|512.45|508.93|510.29|506.77|0
1647009630000|2022-03-11 14:40:30|510.08|506.56|511.27|507.75|511.48|507.96|510.08|506.56|0
1647009640000|2022-03-11 14:40:40|510.51|506.99|509.43|505.91|510.51|506.99|509.21|505.69|0
1647009650000|2022-03-11 14:40:50|509.65|506.13|510.72|507.2|510.72|507.2|509.65|506.13|0
1647009660000|2022-03-11 14:41:00|510.51|506.99|510.06|506.54|510.72|507.2|510.06|506.54|0
1647009670000|2022-03-11 14:41:10|510.28|506.76|512.39|508.87|512.39|508.87|510.28|506.76|0
1647009680000|2022-03-11 14:41:20|511.75|508.23|512.61|509.09|512.61|509.09|511.75|508.23|0
1647009690000|2022-03-11 14:41:30|511.86|508.34|511.96|508.44|512.18|508.66|511.86|508.34|0
1647009700000|2022-03-11 14:41:40|512.18|508.66|510.46|506.94|512.18|508.66|510.46|506.94|0
1647009710000|2022-03-11 14:41:50|510.03|506.51|510.46|506.94|510.89|507.37|510.03|506.51|0
1647009720000|2022-03-11 14:42:00|510.03|506.51|510.03|506.51|510.46|506.94|509.82|506.3|0
1647009730000|2022-03-11 14:42:10|509.82|506.3|510.03|506.51|510.46|506.94|509.82|506.3|0
1647009740000|2022-03-11 14:42:20|508.96|505.44|508.96|505.44|509.17|505.65|508.96|505.44|0
1647009750000|2022-03-11 14:42:30|509.07|505.55|508.1|504.58|509.07|505.55|508.1|504.58|0
1647009760000|2022-03-11 14:42:40|508.32|504.8|507.03|503.51|508.32|504.8|507.03|503.51|0
1647009770000|2022-03-11 14:42:50|507.25|503.73|506.39|502.87|507.25|503.73|506.39|502.87|0
1647009780000|2022-03-11 14:43:00|507.03|503.51|507.25|503.73|507.25|503.73|507.03|503.51|0
1647009790000|2022-03-11 14:43:10|507.03|503.51|506.93|503.41|507.03|503.51|506.6|503.08|0
1647009800000|2022-03-11 14:43:20|506.6|503.08|507.25|503.73|507.25|503.73|506.39|502.87|0
1647009810000|2022-03-11 14:43:30|506.49|503.63|506.16|503.96|506.49|503.96|505.73|503.53|0
1647009820000|2022-03-11 14:43:40|506.37|504.17|506.27|504.07|506.37|504.17|505.52|503.32|0
1647009830000|2022-03-11 14:43:50|506.16|503.96|506.27|504.07|506.37|504.17|506.16|503.96|0
1647009840000|2022-03-11 14:44:00|505.73|503.53|504.88|502.68|505.73|503.53|504.66|502.46|0
1647009850000|2022-03-11 14:44:10|505.09|502.89|506.37|504.17|506.37|504.17|505.09|502.89|0
1647009860000|2022-03-11 14:44:20|507.44|505.24|507.66|505.46|507.66|505.46|507.44|505.24|0
1647009870000|2022-03-11 14:44:30|506.37|504.17|507.23|505.03|507.23|505.03|506.16|503.96|0
1647009880000|2022-03-11 14:44:40|507.01|504.81|506.8|504.6|507.01|504.81|506.59|504.39|0
1647009890000|2022-03-11 14:44:50|507.23|505.03|507.01|504.81|507.23|505.03|507.01|504.81|0
1647009900000|2022-03-11 14:45:00|507.12|504.92|506.16|503.96|507.12|504.92|505.2|503|0
1647009910000|2022-03-11 14:45:10|505.63|503.43|504.66|502.46|505.63|503.43|504.66|502.46|0
1647009920000|2022-03-11 14:45:20|504.99|502.79|505.73|503.53|505.73|503.53|504.87|502.67|0
1647009930000|2022-03-11 14:45:30|505.3|503.1|505.3|503.1|505.73|503.53|505.3|503.1|0
1647009940000|2022-03-11 14:45:40|505.73|503.53|505.3|503.1|505.73|503.53|504.99|502.79|0
1647009950000|2022-03-11 14:45:50|504.87|502.67|505.94|503.74|505.94|503.74|504.87|502.67|0
1647009960000|2022-03-11 14:46:00|506.37|504.17|505.3|503.1|506.37|504.17|505.3|503.1|0
1647009970000|2022-03-11 14:46:10|504.45|502.25|504.23|502.03|504.45|502.25|504.23|502.03|0
1647009980000|2022-03-11 14:46:20|504.02|501.82|503.49|501.29|504.45|502.25|503.49|501.29|0
1647009990000|2022-03-11 14:46:30|503.38|501.18|503.17|500.97|503.59|501.39|502.74|500.54|0
1647010000000|2022-03-11 14:46:40|502.31|500.11|502.1|499.9|502.31|500.11|501.89|499.69|0
1647010010000|2022-03-11 14:46:50|501.67|499.47|502.1|499.9|502.1|499.9|501.67|499.47|0
1647010020000|2022-03-11 14:47:00|503.17|500.97|503.59|501.39|503.59|501.39|502.95|500.75|0
1647010030000|2022-03-11 14:47:10|502.74|500.54|504.45|502.25|504.45|502.25|502.74|500.54|0
1647010040000|2022-03-11 14:47:20|504.66|502.46|505.09|502.89|505.09|502.89|504.66|502.46|0
1647010050000|2022-03-11 14:47:30|504.66|502.46|504.34|502.14|504.66|502.46|504.23|502.03|0
1647010060000|2022-03-11 14:47:40|504.23|502.03|504.66|502.46|504.66|502.46|504.23|502.03|0
1647010070000|2022-03-11 14:47:50|504.45|502.25|504.66|502.46|504.66|502.46|504.45|502.25|0
1647010080000|2022-03-11 14:48:00|505.09|502.89|505.52|503.32|505.52|503.32|505.09|502.89|0
1647010090000|2022-03-11 14:48:10|506.16|503.96|505.73|503.53|506.37|504.17|505.73|503.53|0
1647010100000|2022-03-11 14:48:20|505.94|503.74|506.16|503.96|506.16|503.96|504.87|502.67|0
1647010110000|2022-03-11 14:48:30|505.94|503.74|505.51|503.31|505.94|503.74|505.51|503.31|0
1647010120000|2022-03-11 14:48:40|505.3|503.1|504.02|501.82|505.3|503.1|504.02|501.82|0
1647010130000|2022-03-11 14:48:50|504.23|502.03|504.66|502.46|504.66|502.46|504.23|502.03|0
1647010140000|2022-03-11 14:49:00|504.56|502.36|505.09|502.89|505.09|502.89|503.92|501.72|0
1647010150000|2022-03-11 14:49:10|505.2|503|505.3|503.1|505.3|503.1|504.66|502.46|0
1647010160000|2022-03-11 14:49:20|505.09|502.89|504.98|502.78|505.09|502.89|504.66|502.46|0
1647010170000|2022-03-11 14:49:30|504.87|502.67|505.3|503.1|505.3|503.1|504.87|502.67|0
1647010180000|2022-03-11 14:49:40|504.98|502.78|504.23|502.03|504.98|502.78|503.92|501.72|0
1647010190000|2022-03-11 14:49:50|504.56|502.36|504.45|502.25|504.87|502.67|504.45|502.25|0
1647010200000|2022-03-11 14:50:00|504.87|502.67|505.73|503.53|506.16|503.96|504.87|502.67|0
1647010210000|2022-03-11 14:50:10|505.2|503|505.94|503.74|505.94|503.74|505.2|503|0
1647010220000|2022-03-11 14:50:20|504.45|502.25|502.64|500.44|504.45|502.25|502.64|500.44|0
1647010230000|2022-03-11 14:50:30|502.52|500.32|501.67|499.47|502.52|500.32|501.67|499.47|0
1647010240000|2022-03-11 14:50:40|502.31|500.11|501.78|499.58|502.31|500.11|501.78|499.58|0
1647010250000|2022-03-11 14:50:50|501.67|499.47|502.31|500.11|502.31|500.11|501.46|499.26|0
1647010260000|2022-03-11 14:51:00|502.52|500.32|501.67|499.47|502.52|500.32|501.67|499.47|0
1647010270000|2022-03-11 14:51:10|502.1|499.9|503.16|500.96|503.38|501.18|502.1|499.9|0
1647010280000|2022-03-11 14:51:20|503.38|501.18|504.02|501.82|504.13|501.93|503.38|501.18|0
1647010290000|2022-03-11 14:51:30|504.23|502.03|504.23|502.03|504.34|502.14|504.23|502.03|0
1647010300000|2022-03-11 14:51:40|504.66|502.46|503.92|501.72|504.66|502.46|503.92|501.72|0
1647010310000|2022-03-11 14:51:50|504.23|502.03|504.45|502.25|504.45|502.25|504.02|501.82|0
1647010320000|2022-03-11 14:52:00|504.66|502.46|505.73|503.53|505.73|503.53|504.66|502.46|0
1647010330000|2022-03-11 14:52:10|505.51|503.31|506.16|503.96|506.16|503.96|505.51|503.31|0
1647010340000|2022-03-11 14:52:20|505.84|503.64|505.94|503.74|506.05|503.85|505.84|503.64|0
1647010350000|2022-03-11 14:52:30|505.73|503.53|505.3|503.1|505.73|503.53|505.2|503|0
1647010360000|2022-03-11 14:52:40|505.73|503.53|506.16|503.96|506.58|504.38|505.73|503.53|0
1647010370000|2022-03-11 14:52:50|505.73|503.53|506.15|503.95|506.15|503.95|505.3|503.1|0
1647010380000|2022-03-11 14:53:00|506.37|504.17|506.15|503.95|506.37|504.17|506.15|503.95|0
1647010390000|2022-03-11 14:53:10|506.37|504.17|506.37|504.17|506.58|504.38|506.15|503.95|0
1647010400000|2022-03-11 14:53:20|506.58|504.38|506.58|504.38|507.01|504.81|506.58|504.38|0
1647010410000|2022-03-11 14:53:30|506.8|504.6|506.8|504.6|507.22|505.02|506.8|504.6|0
1647010420000|2022-03-11 14:53:40|507.01|504.81|507.22|505.02|507.44|505.24|506.8|504.6|0
1647010430000|2022-03-11 14:53:50|507.55|505.35|508.08|505.88|508.08|505.88|507.44|505.24|0
1647010440000|2022-03-11 14:54:00|509.48|507.28|510.01|507.81|510.44|508.24|509.48|507.28|0
1647010450000|2022-03-11 14:54:10|510.44|508.24|510.65|508.45|510.65|508.45|510.01|507.81|0
1647010460000|2022-03-11 14:54:20|510.77|508.57|511.3|509.1|511.51|509.31|510.65|508.45|0
1647010470000|2022-03-11 14:54:30|511.51|509.31|510.87|508.67|511.94|509.74|510.87|508.67|0
1647010480000|2022-03-11 14:54:40|510.44|508.24|510.98|508.78|510.98|508.78|510.44|508.24|0
1647010490000|2022-03-11 14:54:50|510.65|508.45|511.73|509.53|511.73|509.53|510.01|507.81|0
1647010500000|2022-03-11 14:55:00|511.94|509.74|512.8|510.6|512.8|510.6|510.98|508.78|0
1647010510000|2022-03-11 14:55:10|512.37|510.17|513.66|511.46|513.66|511.46|512.37|510.17|0
1647010520000|2022-03-11 14:55:20|513.99|511.79|514.85|512.65|515.17|512.97|513.99|511.79|0
1647010530000|2022-03-11 14:55:30|514.52|512.32|514.95|512.75|514.95|512.75|514.31|512.11|0
1647010540000|2022-03-11 14:55:40|515.17|512.97|514.74|512.54|515.17|512.97|514.52|512.32|0
1647010550000|2022-03-11 14:55:50|514.42|512.22|514.74|512.54|514.74|512.54|514.31|512.11|0
1647010560000|2022-03-11 14:56:00|515.28|513.08|515.71|513.51|515.71|513.51|514.95|512.75|0
1647010570000|2022-03-11 14:56:10|516.68|514.48|517.44|515.24|517.44|515.24|516.25|514.05|0
1647010580000|2022-03-11 14:56:20|517.32|515.12|516.46|514.26|517.54|515.34|516.46|514.26|0
1647010590000|2022-03-11 14:56:30|516.57|514.37|516.57|514.37|516.89|514.69|516.57|514.37|0
1647010600000|2022-03-11 14:56:40|516.36|514.16|516.25|514.05|517.11|514.91|516.25|514.05|0
1647010610000|2022-03-11 14:56:50|516.03|513.83|515.71|513.51|516.03|513.83|515.71|513.51|0
1647010620000|2022-03-11 14:57:00|516.03|513.83|515.6|513.4|516.25|514.05|515.6|513.4|0
1647010630000|2022-03-11 14:57:10|516.03|513.83|517.11|514.91|517.32|515.12|516.03|513.83|0
1647010640000|2022-03-11 14:57:20|517.32|515.12|516.68|514.48|517.32|515.12|516.68|514.48|0
1647010650000|2022-03-11 14:57:30|516.25|514.05|516.25|514.05|516.25|514.05|516.25|514.05|0
1647010660000|2022-03-11 14:57:40|516.46|514.26|516.03|513.83|516.89|514.69|516.03|513.83|0
1647010670000|2022-03-11 14:57:50|516.25|514.05|515.38|513.18|516.25|514.05|515.38|513.18|0
1647010680000|2022-03-11 14:58:00|514.52|512.32|514.2|512|514.52|512.32|514.2|512|0
1647010690000|2022-03-11 14:58:10|514.09|511.89|513.23|511.03|514.09|511.89|513.13|510.93|0
1647010700000|2022-03-11 14:58:20|513.45|511.25|513.56|511.36|513.56|511.36|513.34|511.14|0
1647010710000|2022-03-11 14:58:30|513.66|511.46|513.88|511.68|513.88|511.68|513.56|511.36|0
1647010720000|2022-03-11 14:58:40|513.66|511.46|514.52|512.32|514.52|512.32|513.66|511.46|0
1647010730000|2022-03-11 14:58:50|514.63|512.43|514.52|512.32|515.17|512.97|514.52|512.32|0
1647010740000|2022-03-11 14:59:00|514.74|512.54|514.31|512.11|514.74|512.54|514.31|512.11|0
1647010750000|2022-03-11 14:59:10|513.66|511.46|513.88|511.68|513.88|511.68|513.56|511.36|0
1647010760000|2022-03-11 14:59:20|513.66|511.46|513.66|511.46|513.88|511.68|513.34|511.14|0
1647010770000|2022-03-11 14:59:30|513.45|511.25|513.45|511.25|513.77|511.57|513.45|511.25|0
1647010780000|2022-03-11 14:59:40|512.59|510.39|512.8|510.6|513.02|510.82|512.59|510.39|0
1647010790000|2022-03-11 14:59:50|513.56|511.36|513.23|511.03|513.88|511.68|513.23|511.03|0
1647010800000|2022-03-11 15:00:00|516.14|513.94|514.52|512.32|516.14|513.94|514.42|512.22|0
1647010810000|2022-03-11 15:00:10|514.63|512.43|516.57|514.37|516.57|514.37|514.63|512.43|0
1647010820000|2022-03-11 15:00:20|517.44|515.24|518.83|516.63|518.83|516.63|517.44|515.24|0
1647010830000|2022-03-11 15:00:30|518.4|516.2|519.48|517.28|519.48|517.28|517.97|515.77|0
1647010840000|2022-03-11 15:00:40|520.13|517.93|519.38|517.18|520.46|518.26|519.38|517.18|0
1647010850000|2022-03-11 15:00:50|520.67|518.47|523.59|521.39|523.59|521.39|520.67|518.47|0
1647010860000|2022-03-11 15:01:00|524.68|522.48|523.81|521.61|524.68|522.48|523.81|521.61|0
1647010870000|2022-03-11 15:01:10|524.46|522.26|525.11|522.91|525.11|522.91|524.35|522.15|0
1647010880000|2022-03-11 15:01:20|525.33|523.13|524.46|522.26|525.33|523.13|524.46|522.26|0
1647010890000|2022-03-11 15:01:30|523.59|521.39|522.51|520.31|523.59|521.39|522.51|520.31|0
1647010900000|2022-03-11 15:01:40|522.29|520.09|521.86|519.66|522.73|520.53|521.64|519.44|0
1647010910000|2022-03-11 15:01:50|522.29|520.09|523.16|520.96|523.16|520.96|522.29|520.09|0
1647010920000|2022-03-11 15:02:00|523.38|521.18|522.94|520.74|523.38|521.18|522.94|520.74|0
1647010930000|2022-03-11 15:02:10|523.16|520.96|523.38|521.18|523.59|521.39|523.16|520.96|0
1647010940000|2022-03-11 15:02:20|523.49|521.29|523.37|521.17|523.59|521.39|522.94|520.74|0
1647010950000|2022-03-11 15:02:30|523.81|521.61|524.46|522.26|524.46|522.26|523.81|521.61|0
1647010960000|2022-03-11 15:02:40|524.24|522.04|524.24|522.04|524.46|522.26|524.24|522.04|0
1647010970000|2022-03-11 15:02:50|524.02|521.82|524.46|522.26|524.57|522.37|524.02|521.82|0
1647010980000|2022-03-11 15:03:00|524.89|522.69|526.41|524.21|526.41|524.21|524.89|522.69|0
1647010990000|2022-03-11 15:03:10|527.28|525.08|528.15|525.95|528.15|525.95|527.28|525.08|0
1647011000000|2022-03-11 15:03:20|528.37|526.17|527.06|524.86|528.37|526.17|527.06|524.86|0
1647011010000|2022-03-11 15:03:30|526.85|524.65|526.63|524.43|527.06|524.86|526.63|524.43|0
1647011020000|2022-03-11 15:03:40|526.19|523.99|525.54|523.34|526.19|523.99|525.54|523.34|0
1647011030000|2022-03-11 15:03:50|524.24|522.04|524.14|521.94|524.24|522.04|524.02|521.82|0
1647011040000|2022-03-11 15:04:00|524.46|522.26|525.33|523.13|525.33|523.13|524.46|522.26|0
1647011050000|2022-03-11 15:04:10|525.76|523.56|527.06|524.86|527.06|524.86|525.76|523.56|0
1647011060000|2022-03-11 15:04:20|526.41|524.21|526.09|523.89|526.41|524.21|525.98|523.78|0
1647011070000|2022-03-11 15:04:30|526.19|523.99|526.63|524.43|526.63|524.43|526.19|523.99|0
1647011080000|2022-03-11 15:04:40|526.84|524.64|527.28|525.08|527.5|525.3|526.84|524.64|0
1647011090000|2022-03-11 15:04:50|526.41|524.21|526.74|524.54|526.74|524.54|526.31|524.11|0
1647011100000|2022-03-11 15:05:00|526.19|523.99|525.76|523.56|526.19|523.99|524.46|522.26|0
1647011110000|2022-03-11 15:05:10|525.98|523.78|525.11|522.91|525.98|523.78|525.11|522.91|0
1647011120000|2022-03-11 15:05:20|524.24|522.04|523.05|520.85|524.24|522.04|523.05|520.85|0
1647011130000|2022-03-11 15:05:30|522.29|520.09|522.62|520.42|522.72|520.52|522.07|519.87|0
1647011140000|2022-03-11 15:05:40|522.94|520.74|522.94|520.74|522.94|520.74|522.72|520.52|0
1647011150000|2022-03-11 15:05:50|522.51|520.31|522.84|520.64|523.27|521.07|522.51|520.31|0
1647011160000|2022-03-11 15:06:00|522.72|520.52|523.49|521.29|523.49|521.29|522.72|520.52|0
1647011170000|2022-03-11 15:06:10|524.02|521.82|524.02|521.82|524.24|522.04|524.02|521.82|0
1647011180000|2022-03-11 15:06:20|524.24|522.04|524.24|522.04|524.46|522.26|524.24|522.04|0
1647011190000|2022-03-11 15:06:30|523.59|521.39|522.07|519.87|523.59|521.39|522.07|519.87|0
1647011200000|2022-03-11 15:06:40|522.72|520.52|522.29|520.09|522.72|520.52|522.19|519.99|0
1647011210000|2022-03-11 15:06:50|523.59|521.39|522.72|520.52|523.59|521.39|522.29|520.09|0
1647011220000|2022-03-11 15:07:00|523.37|521.17|522.07|519.87|523.37|521.17|522.07|519.87|0
1647011230000|2022-03-11 15:07:10|522.29|520.09|521.86|519.66|522.51|520.31|521.86|519.66|0
1647011240000|2022-03-11 15:07:20|522.07|519.87|522.72|520.52|522.94|520.74|522.07|519.87|0
1647011250000|2022-03-11 15:07:30|522.51|520.31|524.46|522.26|524.46|522.26|522.51|520.31|0
1647011260000|2022-03-11 15:07:40|524.67|522.47|524.67|522.47|524.89|522.69|524.67|522.47|0
1647011270000|2022-03-11 15:07:50|524.46|522.26|525.11|522.91|525.11|522.91|524.46|522.26|0
1647011280000|2022-03-11 15:08:00|524.67|522.47|524.57|522.37|524.67|522.47|524.57|522.37|0
1647011290000|2022-03-11 15:08:10|524.46|522.26|524.46|522.26|524.46|522.26|524.24|522.04|0
1647011300000|2022-03-11 15:08:20|524.24|522.04|524.89|522.69|524.89|522.69|524.24|522.04|0
1647011310000|2022-03-11 15:08:30|524.24|522.04|523.81|521.61|524.24|522.04|523.81|521.61|0
1647011320000|2022-03-11 15:08:40|524.02|521.82|523.37|521.17|524.02|521.82|523.16|520.96|0
1647011330000|2022-03-11 15:08:50|523.16|520.96|522.51|520.31|523.16|520.96|522.51|520.31|0
1647011340000|2022-03-11 15:09:00|522.94|520.74|524.24|522.04|524.24|522.04|522.94|520.74|0
1647011350000|2022-03-11 15:09:10|525.54|523.34|526.41|524.21|526.63|524.43|525.54|523.34|0
1647011360000|2022-03-11 15:09:20|526.63|524.43|527.49|525.29|527.49|525.29|526.63|524.43|0
1647011370000|2022-03-11 15:09:30|528.91|526.71|531.41|529.21|531.41|529.21|528.91|526.71|0
1647011380000|2022-03-11 15:09:40|531.96|529.76|531.41|529.21|532.5|530.3|531.41|529.21|0
1647011390000|2022-03-11 15:09:50|531.31|529.11|531.85|529.65|531.85|529.65|531.19|528.99|0
1647011400000|2022-03-11 15:10:00|530.98|528.78|528.91|526.71|530.98|528.78|528.58|526.38|0
1647011410000|2022-03-11 15:10:10|529.13|526.93|529.67|527.47|529.67|527.47|528.8|526.6|0
1647011420000|2022-03-11 15:10:20|529.02|526.82|528.8|526.6|529.02|526.82|528.8|526.6|0
1647011430000|2022-03-11 15:10:30|528.69|526.49|527.06|524.86|528.69|526.49|527.06|524.86|0
1647011440000|2022-03-11 15:10:40|526.84|524.64|527.28|525.08|527.28|525.08|526.63|524.43|0
1647011450000|2022-03-11 15:10:50|526.41|524.21|526.84|524.64|527.06|524.86|526.41|524.21|0
1647011460000|2022-03-11 15:11:00|526.41|524.21|525|522.8|527.06|524.86|525|522.8|0
1647011470000|2022-03-11 15:11:10|525.32|523.12|525.76|523.56|526.3|524.1|525.11|522.91|0
1647011480000|2022-03-11 15:11:20|525.97|523.77|524.89|522.69|525.97|523.77|524.89|522.69|0
1647011490000|2022-03-11 15:11:30|525.22|523.02|524.24|522.04|525.22|523.02|524.24|522.04|0
1647011500000|2022-03-11 15:11:40|524.02|521.82|524.89|522.69|524.89|522.69|524.02|521.82|0
1647011510000|2022-03-11 15:11:50|524.46|522.26|524.67|522.47|524.67|522.47|524.24|522.04|0
1647011520000|2022-03-11 15:12:00|526.41|524.21|525.76|523.56|526.41|524.21|525.32|523.12|0
1647011530000|2022-03-11 15:12:10|526.41|524.21|525.97|523.77|526.41|524.21|525.97|523.77|0
1647011540000|2022-03-11 15:12:20|526.52|524.32|526.84|524.64|526.84|524.64|526.3|524.1|0
1647011550000|2022-03-11 15:12:30|526.63|524.43|527.39|525.19|527.39|525.19|526.63|524.43|0
1647011560000|2022-03-11 15:12:40|527.93|525.73|528.58|526.38|528.58|526.38|527.93|525.73|0
1647011570000|2022-03-11 15:12:50|527.93|525.73|526.84|524.64|527.93|525.73|526.84|524.64|0
1647011580000|2022-03-11 15:13:00|525.76|523.56|525.54|523.34|525.76|523.56|525.11|522.91|0
1647011590000|2022-03-11 15:13:10|525.32|523.12|524.24|522.04|525.32|523.12|524.24|522.04|0
1647011600000|2022-03-11 15:13:20|525.11|522.91|524.46|522.26|525.11|522.91|524.46|522.26|0
1647011610000|2022-03-11 15:13:30|524.02|521.82|523.8|521.6|524.46|522.26|523.8|521.6|0
1647011620000|2022-03-11 15:13:40|523.37|521.17|522.94|520.74|523.37|521.17|522.94|520.74|0
1647011630000|2022-03-11 15:13:50|523.15|520.95|523.37|521.17|523.37|521.17|522.29|520.09|0
1647011640000|2022-03-11 15:14:00|523.8|521.6|524.46|522.26|524.57|522.37|523.8|521.6|0
1647011650000|2022-03-11 15:14:10|524.67|522.47|523.15|520.95|524.67|522.47|522.72|520.52|0
1647011660000|2022-03-11 15:14:20|523.05|520.85|523.8|521.6|523.8|521.6|523.05|520.85|0
1647011670000|2022-03-11 15:14:30|523.59|521.39|523.48|521.28|523.59|521.39|523.48|521.28|0
1647011680000|2022-03-11 15:14:40|524.45|522.25|525.76|523.56|525.76|523.56|524.45|522.25|0
1647011690000|2022-03-11 15:14:50|526.19|523.99|525.97|523.77|526.41|524.21|525.97|523.77|0
1647011700000|2022-03-11 15:15:00|525.87|523.67|528.36|526.16|528.36|526.16|525.87|523.67|0
1647011710000|2022-03-11 15:15:10|527.71|525.51|527.71|525.51|528.58|526.38|527.71|525.51|0
1647011720000|2022-03-11 15:15:20|529.01|526.81|527.82|525.62|529.01|526.81|527.82|525.62|0
1647011730000|2022-03-11 15:15:30|526.84|524.64|525.97|523.77|526.84|524.64|525.11|522.91|0
1647011740000|2022-03-11 15:15:40|526.62|524.42|526.62|524.42|527.71|525.51|526.62|524.42|0
1647011750000|2022-03-11 15:15:50|527.17|524.97|525.97|523.77|527.17|524.97|525.97|523.77|0
1647011760000|2022-03-11 15:16:00|526.52|524.32|527.93|525.73|527.93|525.73|526.52|524.32|0
1647011770000|2022-03-11 15:16:10|528.14|525.94|527.61|525.41|528.14|525.94|527.61|525.41|0
1647011780000|2022-03-11 15:16:20|527.49|525.29|526.62|524.42|527.93|525.73|526.62|524.42|0
1647011790000|2022-03-11 15:16:30|526.84|524.64|527.71|525.51|527.71|525.51|526.62|524.42|0
1647011800000|2022-03-11 15:16:40|527.49|525.29|527.28|525.08|527.71|525.51|527.28|525.08|0
1647011810000|2022-03-11 15:16:50|526.84|524.64|527.28|525.08|527.28|525.08|526.84|524.64|0
1647011820000|2022-03-11 15:17:00|526.19|523.99|526.52|524.32|526.52|524.32|525.97|523.77|0
1647011830000|2022-03-11 15:17:10|526.41|524.21|526.41|524.21|526.41|524.21|526.09|523.89|0
1647011840000|2022-03-11 15:17:20|526.19|523.99|526.19|523.99|526.19|523.99|526.19|523.99|0
1647011850000|2022-03-11 15:17:30|525|522.8|525.22|523.02|525.22|523.02|524.67|522.47|0
1647011860000|2022-03-11 15:17:40|525.1|522.9|526.62|524.42|526.62|524.42|525.1|522.9|0
1647011870000|2022-03-11 15:17:50|526.84|524.64|526.74|524.54|527.49|525.29|526.74|524.54|0
1647011880000|2022-03-11 15:18:00|528.36|526.16|529.01|526.81|529.01|526.81|528.14|525.94|0
1647011890000|2022-03-11 15:18:10|529.45|527.25|528.58|526.38|529.45|527.25|528.36|526.16|0
1647011900000|2022-03-11 15:18:20|527.71|525.51|526.62|524.42|527.71|525.51|526.62|524.42|0
1647011910000|2022-03-11 15:18:30|526.41|524.21|527.27|525.07|527.27|525.07|526.41|524.21|0
1647011920000|2022-03-11 15:18:40|527.06|524.86|526.62|524.42|527.06|524.86|526.41|524.21|0
1647011930000|2022-03-11 15:18:50|526.41|524.21|525.75|523.55|526.41|524.21|525.75|523.55|0
1647011940000|2022-03-11 15:19:00|525.97|523.77|523.8|521.6|525.97|523.77|523.8|521.6|0
1647011950000|2022-03-11 15:19:10|524.78|522.58|524.24|522.04|524.78|522.58|524.02|521.82|0
1647011960000|2022-03-11 15:19:20|524.45|522.25|525.1|522.9|525.1|522.9|524.45|522.25|0
1647011970000|2022-03-11 15:19:30|525.54|523.34|525.1|522.9|525.75|523.55|525.1|522.9|0
1647011980000|2022-03-11 15:19:40|525.22|523.02|525.75|523.55|525.75|523.55|525.22|523.02|0
1647011990000|2022-03-11 15:19:50|526.19|523.99|527.06|524.86|527.17|524.97|526.19|523.99|0
1647012000000|2022-03-11 15:20:00|526.84|524.64|526.62|524.42|527.49|525.29|526.62|524.42|0
1647012010000|2022-03-11 15:20:10|526.84|524.64|526.41|524.21|526.84|524.64|526.41|524.21|0
1647012020000|2022-03-11 15:20:20|526.74|524.54|528.8|526.6|528.8|526.6|526.62|524.42|0
1647012030000|2022-03-11 15:20:30|529.88|527.68|530.1|527.9|530.1|527.9|529.67|527.47|0
1647012040000|2022-03-11 15:20:40|530.32|528.12|530.54|528.34|530.54|528.34|530.32|528.12|0
1647012050000|2022-03-11 15:20:50|531.19|528.99|530.97|528.77|531.41|529.21|530.75|528.55|0
1647012060000|2022-03-11 15:21:00|531.63|529.43|530.54|528.34|531.63|529.43|530.54|528.34|0
1647012070000|2022-03-11 15:21:10|530.32|528.12|529.23|527.03|530.32|528.12|528.58|526.38|0
1647012080000|2022-03-11 15:21:20|530.75|528.55|530.32|528.12|530.75|528.55|530.1|527.9|0
1647012090000|2022-03-11 15:21:30|530.65|528.45|529.01|526.81|530.75|528.55|529.01|526.81|0
1647012100000|2022-03-11 15:21:40|529.23|527.03|530.32|528.12|530.32|528.12|529.23|527.03|0
1647012110000|2022-03-11 15:21:50|529.67|527.47|530.1|527.9|530.1|527.9|529.67|527.47|0
1647012120000|2022-03-11 15:22:00|529.88|527.68|528.91|526.71|529.88|527.68|528.91|526.71|0
1647012130000|2022-03-11 15:22:10|529.88|527.68|530.54|528.34|530.54|528.34|529.67|527.47|0
1647012140000|2022-03-11 15:22:20|530.43|528.23|529.88|527.68|530.43|528.23|529.88|527.68|0
1647012150000|2022-03-11 15:22:30|529.67|527.47|529.88|527.68|529.88|527.68|529.56|527.36|0
1647012160000|2022-03-11 15:22:40|529.34|527.14|528.58|526.38|529.34|527.14|528.58|526.38|0
1647012170000|2022-03-11 15:22:50|528.8|526.6|529.23|527.03|529.23|527.03|528.8|526.6|0
1647012180000|2022-03-11 15:23:00|528.58|526.38|529.78|527.58|529.78|527.58|528.58|526.38|0
1647012190000|2022-03-11 15:23:10|529.01|526.81|527.71|525.51|529.01|526.81|527.71|525.51|0
1647012200000|2022-03-11 15:23:20|528.14|525.94|527.49|525.29|528.14|525.94|527.49|525.29|0
1647012210000|2022-03-11 15:23:30|527.93|525.73|527.71|525.51|528.58|526.38|527.71|525.51|0
1647012220000|2022-03-11 15:23:40|527.49|525.29|527.27|525.07|527.49|525.29|526.84|524.64|0
1647012230000|2022-03-11 15:23:50|527.49|525.29|528.79|526.59|528.79|526.59|527.49|525.29|0
1647012240000|2022-03-11 15:24:00|529.23|527.03|530.75|528.55|530.75|528.55|529.23|527.03|0
1647012250000|2022-03-11 15:24:10|530.97|528.77|531.41|529.21|531.41|529.21|530.75|528.55|0
1647012260000|2022-03-11 15:24:20|531.62|529.42|532.17|529.97|532.17|529.97|531.41|529.21|0
1647012270000|2022-03-11 15:24:30|532.39|530.19|530.97|528.77|532.39|530.19|530.97|528.77|0
1647012280000|2022-03-11 15:24:40|530.75|528.55|529.56|527.36|530.75|528.55|529.56|527.36|0
1647012290000|2022-03-11 15:24:50|528.79|526.59|528.58|526.38|528.91|526.71|528.58|526.38|0
1647012300000|2022-03-11 15:25:00|528.14|525.94|528.14|525.94|528.14|525.94|527.92|525.72|0
1647012310000|2022-03-11 15:25:10|526.52|524.32|526.19|523.99|526.52|524.32|526.19|523.99|0
1647012320000|2022-03-11 15:25:20|525.1|522.9|525.54|523.34|525.54|523.34|525.1|522.9|0
1647012330000|2022-03-11 15:25:30|525.32|523.12|526.62|524.42|526.62|524.42|525.32|523.12|0
1647012340000|2022-03-11 15:25:40|526.84|524.64|526.19|523.99|526.84|524.64|526.19|523.99|0
1647012350000|2022-03-11 15:25:50|526.4|524.2|526.4|524.2|526.4|524.2|526.19|523.99|0
1647012360000|2022-03-11 15:26:00|526.62|524.42|525.75|523.55|526.62|524.42|525.75|523.55|0
1647012370000|2022-03-11 15:26:10|525.54|523.34|525.1|522.9|525.75|523.55|525.1|522.9|0
1647012380000|2022-03-11 15:26:20|525.54|523.34|524.67|522.47|525.54|523.34|524.45|522.25|0
1647012390000|2022-03-11 15:26:30|524.45|522.25|524.45|522.25|524.88|522.68|524.45|522.25|0
1647012400000|2022-03-11 15:26:40|522.93|520.73|523.58|521.38|524.02|521.82|522.93|520.73|0
1647012410000|2022-03-11 15:26:50|523.15|520.95|524.02|521.82|524.02|521.82|523.15|520.95|0
1647012420000|2022-03-11 15:27:00|523.8|521.6|523.58|521.38|523.8|521.6|523.58|521.38|0
1647012430000|2022-03-11 15:27:10|523.8|521.6|523.37|521.17|523.8|521.6|523.37|521.17|0
1647012440000|2022-03-11 15:27:20|523.15|520.95|522.5|520.3|523.15|520.95|522.5|520.3|0
1647012450000|2022-03-11 15:27:30|522.93|520.73|521.85|519.65|522.93|520.73|521.85|519.65|0
1647012460000|2022-03-11 15:27:40|521.2|519|520.55|518.35|521.2|519|520.55|518.35|0
1647012470000|2022-03-11 15:27:50|521.2|519|520.34|518.14|522.07|519.87|520.34|518.14|0
1647012480000|2022-03-11 15:28:00|521.2|519|521.75|519.55|521.75|519.55|520.99|518.79|0
1647012490000|2022-03-11 15:28:10|521.63|519.43|522.72|520.52|522.72|520.52|521.63|519.43|0
1647012500000|2022-03-11 15:28:20|522.07|519.87|521.63|519.43|522.28|520.08|521.63|519.43|0
1647012510000|2022-03-11 15:28:30|521.42|519.22|522.18|519.98|522.28|520.08|521.42|519.22|0
1647012520000|2022-03-11 15:28:40|521.63|519.43|522.93|520.73|522.93|520.73|521.63|519.43|0
1647012530000|2022-03-11 15:28:50|524.02|521.82|523.8|521.6|524.02|521.82|523.8|521.6|0
1647012540000|2022-03-11 15:29:00|523.58|521.38|523.37|521.17|523.58|521.38|523.37|521.17|0
1647012550000|2022-03-11 15:29:10|524.02|521.82|522.28|520.08|524.02|521.82|522.28|520.08|0
1647012560000|2022-03-11 15:29:20|522.5|520.3|524.23|522.03|524.23|522.03|522.5|520.3|0
1647012570000|2022-03-11 15:29:30|523.58|521.38|523.8|521.6|523.8|521.6|523.58|521.38|0
1647012580000|2022-03-11 15:29:40|524.23|522.03|524.67|522.47|524.67|522.47|524.23|522.03|0
1647012590000|2022-03-11 15:29:50|524.45|522.25|524.88|522.68|524.88|522.68|524.35|522.15|0
1647012600000|2022-03-11 15:30:00|525.53|523.33|524.67|522.47|525.53|523.33|524.67|522.47|0
1647012610000|2022-03-11 15:30:10|524.23|522.03|524.78|522.58|524.88|522.68|524.23|522.03|0
1647012620000|2022-03-11 15:30:20|524.45|522.25|523.8|521.6|524.67|522.47|523.8|521.6|0
1647012630000|2022-03-11 15:30:30|524.02|521.82|524.88|522.68|524.88|522.68|524.02|521.82|0
1647012640000|2022-03-11 15:30:40|525.53|523.33|525.1|522.9|525.53|523.33|524.78|522.58|0
1647012650000|2022-03-11 15:30:50|524.88|522.68|526.19|523.99|526.19|523.99|524.88|522.68|0
1647012660000|2022-03-11 15:31:00|525.53|523.33|527.27|525.07|527.27|525.07|525.53|523.33|0
1647012670000|2022-03-11 15:31:10|526.62|524.42|528.36|526.16|528.36|526.16|526.62|524.42|0
1647012680000|2022-03-11 15:31:20|529.45|527.25|528.58|526.38|529.88|527.68|528.58|526.38|0
1647012690000|2022-03-11 15:31:30|529.01|526.81|529.45|527.25|529.45|527.25|529.01|526.81|0
1647012700000|2022-03-11 15:31:40|529.66|527.46|530.75|528.55|530.75|528.55|529.66|527.46|0
1647012710000|2022-03-11 15:31:50|531.62|529.42|531.19|528.99|531.84|529.64|531.08|528.88|0
1647012720000|2022-03-11 15:32:00|530.1|527.9|529.23|527.03|530.1|527.9|529.23|527.03|0
1647012730000|2022-03-11 15:32:10|529.88|527.68|529.88|527.68|529.88|527.68|529.44|527.24|0
1647012740000|2022-03-11 15:32:20|530.43|528.23|529.88|527.68|530.43|528.23|529.66|527.46|0
1647012750000|2022-03-11 15:32:30|529.66|527.46|530.97|528.77|530.97|528.77|529.66|527.46|0
1647012760000|2022-03-11 15:32:40|531.62|529.42|530.97|528.77|531.62|529.42|530.97|528.77|0
1647012770000|2022-03-11 15:32:50|531.4|529.2|530.97|528.77|531.62|529.42|530.97|528.77|0
1647012780000|2022-03-11 15:33:00|530.75|528.55|529.66|527.46|530.75|528.55|529.66|527.46|0
1647012790000|2022-03-11 15:33:10|530.1|527.9|530.32|528.12|530.53|528.33|529.66|527.46|0
1647012800000|2022-03-11 15:33:20|530.1|527.9|530.1|527.9|530.32|528.12|530.1|527.9|0
1647012810000|2022-03-11 15:33:30|530.31|528.11|531.4|529.2|531.4|529.2|530.31|528.11|0
1647012820000|2022-03-11 15:33:40|531.62|529.42|531.4|529.2|531.62|529.42|531.19|528.99|0
1647012830000|2022-03-11 15:33:50|531.62|529.42|530.1|527.9|531.84|529.64|530.1|527.9|0
1647012840000|2022-03-11 15:34:00|529.66|527.46|529.99|527.79|530.1|527.9|529.66|527.46|0
1647012850000|2022-03-11 15:34:10|530.1|527.9|530.1|527.9|530.31|528.11|530.1|527.9|0
1647012860000|2022-03-11 15:34:20|531.19|528.99|530.53|528.33|531.4|529.2|530.53|528.33|0
1647012870000|2022-03-11 15:34:30|531.19|528.99|530.97|528.77|531.4|529.2|530.97|528.77|0
1647012880000|2022-03-11 15:34:40|530.65|528.45|531.08|528.88|531.08|528.88|530.53|528.33|0
1647012890000|2022-03-11 15:34:50|531.4|529.2|531.19|528.99|531.62|529.42|531.19|528.99|0
1647012900000|2022-03-11 15:35:00|531.08|528.88|529.88|527.68|531.19|528.99|529.88|527.68|0
1647012910000|2022-03-11 15:35:10|529.77|527.57|530.31|528.11|530.31|528.11|529.77|527.57|0
1647012920000|2022-03-11 15:35:20|528.36|526.16|528.57|526.37|528.57|526.37|528.25|526.05|0
1647012930000|2022-03-11 15:35:30|529.12|526.92|527.7|525.5|529.12|526.92|527.7|525.5|0
1647012940000|2022-03-11 15:35:40|527.49|525.29|527.49|525.29|527.49|525.29|527.27|525.07|0
1647012950000|2022-03-11 15:35:50|528.14|525.94|527.49|525.29|528.14|525.94|527.49|525.29|0
1647012960000|2022-03-11 15:36:00|527.05|524.85|526.4|524.2|527.27|525.07|526.4|524.2|0
1647012970000|2022-03-11 15:36:10|526.51|524.31|528.14|525.94|528.14|525.94|526.51|524.31|0
1647012980000|2022-03-11 15:36:20|527.49|525.29|526.84|524.64|527.49|525.29|526.84|524.64|0
1647012990000|2022-03-11 15:36:30|527.27|525.07|526.62|524.42|527.27|525.07|526.62|524.42|0
1647013000000|2022-03-11 15:36:40|527.05|524.85|527.49|525.29|527.49|525.29|527.05|524.85|0
1647013010000|2022-03-11 15:36:50|527.7|525.5|527.27|525.07|527.7|525.5|527.27|525.07|0
1647013020000|2022-03-11 15:37:00|526.62|524.42|526.18|523.98|526.83|524.63|525.53|523.33|0
1647013030000|2022-03-11 15:37:10|525.75|523.55|525.97|523.77|525.97|523.77|525.75|523.55|0
1647013040000|2022-03-11 15:37:20|525.32|523.12|525.1|522.9|525.53|523.33|525.1|522.9|0
1647013050000|2022-03-11 15:37:30|525.32|523.12|525.1|522.9|525.75|523.55|525.1|522.9|0
1647013060000|2022-03-11 15:37:40|524.66|522.46|525.53|523.33|525.53|523.33|524.66|522.46|0
1647013070000|2022-03-11 15:37:50|525.75|523.55|525.32|523.12|525.75|523.55|525.21|523.01|0
1647013080000|2022-03-11 15:38:00|524.99|522.79|524.88|522.68|525.53|523.33|524.66|522.46|0
1647013090000|2022-03-11 15:38:10|525.43|523.23|525.53|523.33|525.53|523.33|525.1|522.9|0
1647013100000|2022-03-11 15:38:20|525.97|523.77|525.32|523.12|525.97|523.77|525.32|523.12|0
1647013110000|2022-03-11 15:38:30|525.1|522.9|524.66|522.46|525.1|522.9|524.66|522.46|0
1647013120000|2022-03-11 15:38:40|524.13|521.93|525.31|523.11|525.31|523.11|524.13|521.93|0
1647013130000|2022-03-11 15:38:50|525.1|522.9|524.56|522.36|525.31|523.11|524.56|522.36|0
1647013140000|2022-03-11 15:39:00|524.66|522.46|524.34|522.14|524.66|522.46|524.34|522.14|0
1647013150000|2022-03-11 15:39:10|524.23|522.03|525.1|522.9|525.1|522.9|524.23|522.03|0
1647013160000|2022-03-11 15:39:20|524.88|522.68|524.66|522.46|524.88|522.68|524.66|522.46|0
1647013170000|2022-03-11 15:39:30|524.88|522.68|524.66|522.46|524.88|522.68|524.45|522.25|0
1647013180000|2022-03-11 15:39:40|524.88|522.68|524.23|522.03|525.53|523.33|524.23|522.03|0
1647013190000|2022-03-11 15:39:50|524.66|522.46|524.56|522.36|524.88|522.68|524.56|522.36|0
1647013200000|2022-03-11 15:40:00|524.45|522.25|523.8|521.6|524.66|522.46|523.8|521.6|0
1647013210000|2022-03-11 15:40:10|524.66|522.46|524.23|522.03|525.1|522.9|524.23|522.03|0
1647013220000|2022-03-11 15:40:20|524.66|522.46|525.21|523.01|525.21|523.01|524.45|522.25|0
1647013230000|2022-03-11 15:40:30|524.88|522.68|524.23|522.03|524.88|522.68|524.23|522.03|0
1647013240000|2022-03-11 15:40:40|524.45|522.25|524.01|521.81|524.45|522.25|524.01|521.81|0
1647013250000|2022-03-11 15:40:50|524.23|522.03|523.8|521.6|524.23|522.03|523.8|521.6|0
1647013260000|2022-03-11 15:41:00|524.45|522.25|524.99|522.79|525.1|522.9|524.45|522.25|0
1647013270000|2022-03-11 15:41:10|524.23|522.03|521.63|519.43|524.23|522.03|521.63|519.43|0
1647013280000|2022-03-11 15:41:20|521.85|519.65|521.63|519.43|521.85|519.65|521.63|519.43|0
1647013290000|2022-03-11 15:41:30|521.85|519.65|521.85|519.65|521.96|519.76|521.85|519.65|0
1647013300000|2022-03-11 15:41:40|522.18|519.98|520.77|518.57|522.18|519.98|520.77|518.57|0
1647013310000|2022-03-11 15:41:50|519.47|517.27|518.6|516.4|519.47|517.27|518.39|516.19|0
1647013320000|2022-03-11 15:42:00|519.47|517.27|518.39|516.19|519.47|517.27|518.39|516.19|0
1647013330000|2022-03-11 15:42:10|518.17|515.97|518.17|515.97|518.17|515.97|517.96|515.76|0
1647013340000|2022-03-11 15:42:20|518.6|516.4|521.63|519.43|521.63|519.43|518.6|516.4|0
1647013350000|2022-03-11 15:42:30|521.41|519.21|521.53|519.33|521.53|519.33|520.98|518.78|0
1647013360000|2022-03-11 15:42:40|522.06|519.86|522.06|519.86|522.06|519.86|521.85|519.65|0
1647013370000|2022-03-11 15:42:50|522.5|520.3|522.5|520.3|522.93|520.73|522.5|520.3|0
1647013380000|2022-03-11 15:43:00|522.71|520.51|522.61|520.41|523.58|521.38|522.61|520.41|0
1647013390000|2022-03-11 15:43:10|522.71|520.51|523.15|520.95|523.15|520.95|522.06|519.86|0
1647013400000|2022-03-11 15:43:20|523.36|521.16|523.36|521.16|523.36|521.16|522.93|520.73|0
1647013410000|2022-03-11 15:43:30|523.58|521.38|523.47|521.27|523.8|521.6|523.47|521.27|0
1647013420000|2022-03-11 15:43:40|523.8|521.6|523.26|521.06|523.8|521.6|522.93|520.73|0
1647013430000|2022-03-11 15:43:50|522.93|520.73|522.71|520.51|522.93|520.73|522.5|520.3|0
1647013440000|2022-03-11 15:44:00|523.36|521.16|524.78|522.58|524.88|522.68|523.36|521.16|0
1647013450000|2022-03-11 15:44:10|523.91|521.71|522.71|520.51|523.91|521.71|522.71|520.51|0
1647013460000|2022-03-11 15:44:20|523.36|521.16|523.8|521.6|523.8|521.6|523.15|520.95|0
1647013470000|2022-03-11 15:44:30|523.58|521.38|523.36|521.16|523.91|521.71|523.36|521.16|0
1647013480000|2022-03-11 15:44:40|523.58|521.38|523.36|521.16|523.58|521.38|523.36|521.16|0
1647013490000|2022-03-11 15:44:50|523.58|521.38|523.36|521.16|523.8|521.6|523.36|521.16|0
1647013500000|2022-03-11 15:45:00|523.8|521.6|523.36|521.16|523.8|521.6|523.36|521.16|0
1647013510000|2022-03-11 15:45:10|523.15|520.95|523.58|521.38|523.8|521.6|523.15|520.95|0
1647013520000|2022-03-11 15:45:20|523.36|521.16|523.15|520.95|524.01|521.81|523.15|520.95|0
1647013530000|2022-03-11 15:45:30|522.93|520.73|523.58|521.38|523.58|521.38|522.93|520.73|0
1647013540000|2022-03-11 15:45:40|523.36|521.16|524.23|522.03|524.23|522.03|523.36|521.16|0
1647013550000|2022-03-11 15:45:50|524.66|522.46|525.1|522.9|525.31|523.11|524.66|522.46|0
1647013560000|2022-03-11 15:46:00|525.21|523.01|524.23|522.03|525.21|523.01|524.23|522.03|0
1647013570000|2022-03-11 15:46:10|524.01|521.81|524.77|522.57|524.77|522.57|524.01|521.81|0
1647013580000|2022-03-11 15:46:20|524.66|522.46|524.45|522.25|524.66|522.46|524.23|522.03|0
1647013590000|2022-03-11 15:46:30|523.79|521.59|523.04|520.84|523.79|521.59|523.04|520.84|0
1647013600000|2022-03-11 15:46:40|522.71|520.51|522.49|520.29|522.93|520.73|522.49|520.29|0
1647013610000|2022-03-11 15:46:50|523.14|520.94|521.53|519.33|523.14|520.94|521.41|519.21|0
1647013620000|2022-03-11 15:47:00|521.41|519.21|519.9|517.7|521.41|519.21|519.9|517.7|0
1647013630000|2022-03-11 15:47:10|519.57|517.37|519.57|517.37|519.79|517.59|519.35|517.15|0
1647013640000|2022-03-11 15:47:20|520|517.8|520.44|518.24|520.65|518.45|520|517.8|0
1647013650000|2022-03-11 15:47:30|520.22|518.02|519.57|517.37|520.22|518.02|519.57|517.37|0
1647013660000|2022-03-11 15:47:40|519.68|517.48|520.12|517.92|520.12|517.92|519.68|517.48|0
1647013670000|2022-03-11 15:47:50|520.87|518.67|520.65|518.45|520.87|518.67|520.44|518.24|0
1647013680000|2022-03-11 15:48:00|520.44|518.24|520.44|518.24|520.44|518.24|520.44|518.24|0
1647013690000|2022-03-11 15:48:10|520.65|518.45|521.52|519.32|521.52|519.32|520.65|518.45|0
1647013700000|2022-03-11 15:48:20|522.17|519.97|521.52|519.32|522.17|519.97|521.52|519.32|0
1647013710000|2022-03-11 15:48:30|522.17|519.97|522.17|519.97|522.17|519.97|521.95|519.75|0
1647013720000|2022-03-11 15:48:40|522.39|520.19|520.55|518.35|522.39|520.19|520.55|518.35|0
1647013730000|2022-03-11 15:48:50|521.3|519.1|521.3|519.1|521.63|519.43|521.3|519.1|0
1647013740000|2022-03-11 15:49:00|521.09|518.89|520|517.8|521.09|518.89|520|517.8|0
1647013750000|2022-03-11 15:49:10|520.65|518.45|520.65|518.45|520.65|518.45|520.33|518.13|0
1647013760000|2022-03-11 15:49:20|520.87|518.67|521.09|518.89|521.09|518.89|520.65|518.45|0
1647013770000|2022-03-11 15:49:30|521.52|519.32|520.87|518.67|521.52|519.32|520.87|518.67|0
1647013780000|2022-03-11 15:49:40|520.65|518.45|520.22|518.02|520.65|518.45|520.22|518.02|0
1647013790000|2022-03-11 15:49:50|520.87|518.67|521.52|519.32|521.52|519.32|520.87|518.67|0
1647013800000|2022-03-11 15:50:00|521.74|519.54|521.3|519.1|521.74|519.54|521.09|518.89|0
1647013810000|2022-03-11 15:50:10|521.09|518.89|520.22|518.02|521.09|518.89|520.22|518.02|0
1647013820000|2022-03-11 15:50:20|520|517.8|519.79|517.59|520|517.8|519.57|517.37|0
1647013830000|2022-03-11 15:50:30|519.9|517.7|519.14|516.94|519.9|517.7|519.14|516.94|0
1647013840000|2022-03-11 15:50:40|519.35|517.15|519.79|517.59|519.79|517.59|519.35|517.15|0
1647013850000|2022-03-11 15:50:50|520|517.8|519.57|517.37|520|517.8|519.35|517.15|0
1647013860000|2022-03-11 15:51:00|519.35|517.15|519.03|516.83|519.79|517.59|519.03|516.83|0
1647013870000|2022-03-11 15:51:10|518.92|516.72|518.7|516.5|518.92|516.72|518.7|516.5|0
1647013880000|2022-03-11 15:51:20|518.6|516.4|517.41|515.21|518.6|516.4|517.41|515.21|0
1647013890000|2022-03-11 15:51:30|515.68|513.48|515.46|513.26|515.89|513.69|515.46|513.26|0
1647013900000|2022-03-11 15:51:40|516.32|514.12|515.89|513.69|516.32|514.12|515.89|513.69|0
1647013910000|2022-03-11 15:51:50|516.32|514.12|516.32|514.12|516.32|514.12|516.32|514.12|0
1647013920000|2022-03-11 15:52:00|516.54|514.34|515.57|513.37|516.54|514.34|515.57|513.37|0
1647013930000|2022-03-11 15:52:10|515.24|513.04|515.03|512.83|515.46|513.26|515.03|512.83|0
1647013940000|2022-03-11 15:52:20|514.6|512.4|515.24|513.04|515.24|513.04|514.6|512.4|0
1647013950000|2022-03-11 15:52:30|515.79|513.59|516.32|514.12|516.32|514.12|515.46|513.26|0
1647013960000|2022-03-11 15:52:40|517.19|514.99|517.19|514.99|517.19|514.99|516.76|514.56|0
1647013970000|2022-03-11 15:52:50|517.4|515.2|517.08|514.88|517.4|515.2|517.08|514.88|0
1647013980000|2022-03-11 15:53:00|517.84|515.64|518.05|515.85|518.05|515.85|517.84|515.64|0
1647013990000|2022-03-11 15:53:10|518.17|515.97|517.62|515.42|518.17|515.97|517.62|515.42|0
1647014000000|2022-03-11 15:53:20|517.84|515.64|518.27|516.07|518.27|516.07|517.62|515.42|0
1647014010000|2022-03-11 15:53:30|518.05|515.85|518.49|516.29|518.49|516.29|518.05|515.85|0
1647014020000|2022-03-11 15:53:40|518.7|516.5|517.62|515.42|518.7|516.5|517.62|515.42|0
1647014030000|2022-03-11 15:53:50|517.84|515.64|518.27|516.07|518.27|516.07|517.62|515.42|0
1647014040000|2022-03-11 15:54:00|517.95|515.75|518.49|516.29|518.92|516.72|517.95|515.75|0
1647014050000|2022-03-11 15:54:10|518.05|515.85|518.49|516.29|518.49|516.29|518.05|515.85|0
1647014060000|2022-03-11 15:54:20|518.05|515.85|517.84|515.64|518.05|515.85|517.84|515.64|0
1647014070000|2022-03-11 15:54:30|517.4|515.2|518.27|516.07|518.27|516.07|517.4|515.2|0
1647014080000|2022-03-11 15:54:40|518.05|515.85|517.19|514.99|518.05|515.85|517.08|514.88|0
1647014090000|2022-03-11 15:54:50|517.4|515.2|517.84|515.64|518.05|515.85|517.4|515.2|0
1647014100000|2022-03-11 15:55:00|517.62|515.42|516.97|514.77|517.62|515.42|516.97|514.77|0
1647014110000|2022-03-11 15:55:10|515.68|513.48|515.68|513.48|515.68|513.48|515.24|513.04|0
1647014120000|2022-03-11 15:55:20|516.54|514.34|518.92|516.72|518.92|516.72|516.54|514.34|0
1647014130000|2022-03-11 15:55:30|518.7|516.5|518.7|516.5|519.35|517.15|518.7|516.5|0
1647014140000|2022-03-11 15:55:40|518.92|516.72|518.7|516.5|519.35|517.15|518.7|516.5|0
1647014150000|2022-03-11 15:55:50|518.49|516.29|518.7|516.5|519.13|516.93|518.49|516.29|0
1647014160000|2022-03-11 15:56:00|518.92|516.72|517.84|515.64|518.92|516.72|517.84|515.64|0
1647014170000|2022-03-11 15:56:10|517.3|515.1|516.54|514.34|517.3|515.1|516.32|514.12|0
1647014180000|2022-03-11 15:56:20|516.32|514.12|516.76|514.56|516.76|514.56|516.32|514.12|0
1647014190000|2022-03-11 15:56:30|516.54|514.34|516.97|514.77|517.19|514.99|516.54|514.34|0
1647014200000|2022-03-11 15:56:40|516.76|514.56|516.11|513.91|516.76|514.56|516.11|513.91|0
1647014210000|2022-03-11 15:56:50|516.22|514.02|516.11|513.91|516.32|514.12|516.11|513.91|0
1647014220000|2022-03-11 15:57:00|516.32|514.12|516.11|513.91|516.32|514.12|516.11|513.91|0
1647014230000|2022-03-11 15:57:10|516.32|514.12|515.89|513.69|516.32|514.12|515.89|513.69|0
1647014240000|2022-03-11 15:57:20|515.67|513.47|514.38|512.18|515.67|513.47|513.95|511.75|0
1647014250000|2022-03-11 15:57:30|514.81|512.61|514.16|511.96|514.81|512.61|514.16|511.96|0
1647014260000|2022-03-11 15:57:40|514.6|512.4|514.16|511.96|514.6|512.4|514.16|511.96|0
1647014270000|2022-03-11 15:57:50|513.95|511.75|513.73|511.53|514.16|511.96|513.73|511.53|0
1647014280000|2022-03-11 15:58:00|513.95|511.75|514.81|512.61|514.81|512.61|513.95|511.75|0
1647014290000|2022-03-11 15:58:10|515.67|513.47|514.6|512.4|515.67|513.47|514.6|512.4|0
1647014300000|2022-03-11 15:58:20|515.46|513.26|516.11|513.91|516.11|513.91|515.46|513.26|0
1647014310000|2022-03-11 15:58:30|515.89|513.69|515.89|513.69|515.89|513.69|515.67|513.47|0
1647014320000|2022-03-11 15:58:40|515.67|513.47|515.89|513.69|515.89|513.69|515.67|513.47|0
1647014330000|2022-03-11 15:58:50|516.11|513.91|515.46|513.26|516.11|513.91|515.46|513.26|0
1647014340000|2022-03-11 15:59:00|515.03|512.83|515.03|512.83|515.03|512.83|514.59|512.39|0
1647014350000|2022-03-11 15:59:10|516.11|513.91|516.32|514.12|516.32|514.12|515.89|513.69|0
1647014360000|2022-03-11 15:59:20|516.11|513.91|516.11|513.91|516.54|514.34|516.11|513.91|0
1647014370000|2022-03-11 15:59:30|515.89|513.69|514.59|512.39|515.89|513.69|514.59|512.39|0
1647014380000|2022-03-11 15:59:40|515.03|512.83|513.3|511.1|515.03|512.83|513.3|511.1|0
1647014390000|2022-03-11 15:59:50|513.52|511.32|513.73|511.53|513.73|511.53|513.3|511.1|0
1647014400000|2022-03-11 16:00:00|513.52|511.32|513.73|511.53|513.73|511.53|513.52|511.32|0
1647014410000|2022-03-11 16:00:10|513.95|511.75|515.67|513.47|515.67|513.47|513.95|511.75|0
1647014420000|2022-03-11 16:00:20|516.11|513.91|516.54|514.34|516.54|514.34|516|513.8|0
1647014430000|2022-03-11 16:00:30|516.75|514.55|516.54|514.34|516.97|514.77|516.54|514.34|0
1647014440000|2022-03-11 16:00:40|516.97|514.77|516.54|514.34|517.08|514.88|516.54|514.34|0
1647014450000|2022-03-11 16:00:50|516.97|514.77|517.19|514.99|517.19|514.99|516.97|514.77|0
1647014460000|2022-03-11 16:01:00|516.97|514.77|516.75|514.55|517.08|514.88|516.75|514.55|0
1647014470000|2022-03-11 16:01:10|516.54|514.34|516.97|514.77|516.97|514.77|516.54|514.34|0
1647014480000|2022-03-11 16:01:20|517.62|515.42|517.19|514.99|517.62|515.42|517.19|514.99|0
1647014490000|2022-03-11 16:01:30|516.97|514.77|515.79|513.59|516.97|514.77|515.79|513.59|0
1647014500000|2022-03-11 16:01:40|515.57|513.37|516.11|513.91|516.75|514.55|515.57|513.37|0
1647014510000|2022-03-11 16:01:50|515.67|513.47|516.75|514.55|516.75|514.55|515.67|513.47|0
1647014520000|2022-03-11 16:02:00|517.19|514.99|517.62|515.42|517.83|515.63|517.19|514.99|0
1647014530000|2022-03-11 16:02:10|517.4|515.2|516.75|514.55|517.4|515.2|516.75|514.55|0
1647014540000|2022-03-11 16:02:20|516.97|514.77|517.73|515.53|517.73|515.53|516.97|514.77|0
1647014550000|2022-03-11 16:02:30|517.3|515.1|516.75|514.55|517.62|515.42|516.75|514.55|0
1647014560000|2022-03-11 16:02:40|516.11|513.91|516.32|514.12|516.32|514.12|515.46|513.26|0
1647014570000|2022-03-11 16:02:50|516.54|514.34|515.89|513.69|516.54|514.34|515.89|513.69|0
1647014580000|2022-03-11 16:03:00|515.46|513.26|515.89|513.69|516.1|513.9|515.46|513.26|0
1647014590000|2022-03-11 16:03:10|516.32|514.12|515.67|513.47|516.32|514.12|515.67|513.47|0
1647014600000|2022-03-11 16:03:20|516.1|513.9|515.89|513.69|516.1|513.9|515.67|513.47|0
1647014610000|2022-03-11 16:03:30|515.57|513.37|514.92|512.72|515.57|513.37|514.92|512.72|0
1647014620000|2022-03-11 16:03:40|515.03|512.83|515.35|513.15|515.35|513.15|514.81|512.61|0
1647014630000|2022-03-11 16:03:50|515.46|513.26|516.43|514.23|516.43|514.23|515.46|513.26|0
1647014640000|2022-03-11 16:04:00|516.54|514.34|516.75|514.55|516.75|514.55|516.54|514.34|0
1647014650000|2022-03-11 16:04:10|516.54|514.34|517.4|515.2|517.4|515.2|516.54|514.34|0
1647014660000|2022-03-11 16:04:20|517.83|515.63|518.27|516.07|518.27|516.07|517.83|515.63|0
1647014670000|2022-03-11 16:04:30|518.38|516.18|518.81|516.61|518.81|516.61|518.27|516.07|0
1647014680000|2022-03-11 16:04:40|518.7|516.5|518.7|516.5|519.13|516.93|518.7|516.5|0
1647014690000|2022-03-11 16:04:50|518.92|516.72|519.35|517.15|519.57|517.37|518.92|516.72|0
1647014700000|2022-03-11 16:05:00|519.03|516.83|519.35|517.15|519.35|517.15|518.48|516.28|0
1647014710000|2022-03-11 16:05:10|520|517.8|521.41|519.21|521.41|519.21|520|517.8|0
1647014720000|2022-03-11 16:05:20|521.52|519.32|521.19|518.99|521.52|519.32|520.98|518.78|0
1647014730000|2022-03-11 16:05:30|521.3|519.1|521.73|519.53|521.73|519.53|521.3|519.1|0
1647014740000|2022-03-11 16:05:40|521.52|519.32|521.41|519.21|521.52|519.32|521.3|519.1|0
1647014750000|2022-03-11 16:05:50|521.73|519.53|521.95|519.75|521.95|519.75|521.52|519.32|0
1647014760000|2022-03-11 16:06:00|521.52|519.32|521.95|519.75|521.95|519.75|521.52|519.32|0
1647014770000|2022-03-11 16:06:10|522.82|520.62|523.25|521.05|523.69|521.49|522.82|520.62|0
1647014780000|2022-03-11 16:06:20|523.36|521.16|523.69|521.49|523.69|521.49|523.36|521.16|0
1647014790000|2022-03-11 16:06:30|523.25|521.05|523.47|521.27|523.47|521.27|523.25|521.05|0
1647014800000|2022-03-11 16:06:40|523.69|521.49|523.47|521.27|523.69|521.49|523.47|521.27|0
1647014810000|2022-03-11 16:06:50|523.69|521.49|524.77|522.57|524.77|522.57|523.69|521.49|0
1647014820000|2022-03-11 16:07:00|524.55|522.35|525.64|523.44|525.64|523.44|524.55|522.35|0
1647014830000|2022-03-11 16:07:10|525.42|523.22|525.42|523.22|525.64|523.44|525.42|523.22|0
1647014840000|2022-03-11 16:07:20|525.64|523.44|525.42|523.22|525.64|523.44|525.42|523.22|0
1647014850000|2022-03-11 16:07:30|525.75|523.55|525.54|523.34|525.75|523.55|525.21|523.01|0
1647014860000|2022-03-11 16:07:40|525.21|523.01|524.55|522.35|525.21|523.01|524.34|522.14|0
1647014870000|2022-03-11 16:07:50|524.45|522.25|524.12|521.92|524.45|522.25|524.12|521.92|0
1647014880000|2022-03-11 16:08:00|523.9|521.7|524.12|521.92|524.12|521.92|523.68|521.48|0
1647014890000|2022-03-11 16:08:10|523.9|521.7|523.03|520.83|523.9|521.7|523.03|520.83|0
1647014900000|2022-03-11 16:08:20|523.47|521.27|523.03|520.83|523.47|521.27|522.82|520.62|0
1647014910000|2022-03-11 16:08:30|523.25|521.05|523.25|521.05|523.25|521.05|523.15|520.95|0
1647014920000|2022-03-11 16:08:40|523.47|521.27|523.25|521.05|523.47|521.27|523.03|520.83|0
1647014930000|2022-03-11 16:08:50|523.47|521.27|523.47|521.27|523.47|521.27|522.93|520.73|0
1647014940000|2022-03-11 16:09:00|523.68|521.48|523.68|521.48|523.9|521.7|523.68|521.48|0
1647014950000|2022-03-11 16:09:10|523.47|521.27|523.47|521.27|523.47|521.27|523.03|520.83|0
1647014960000|2022-03-11 16:09:20|523.25|521.05|523.47|521.27|523.47|521.27|523.25|521.05|0
1647014970000|2022-03-11 16:09:30|523.03|520.83|523.03|520.83|523.03|520.83|523.03|520.83|0
1647014980000|2022-03-11 16:09:40|522.71|520.51|523.47|521.27|523.47|521.27|522.71|520.51|0
1647014990000|2022-03-11 16:09:50|523.36|521.16|524.12|521.92|524.12|521.92|523.36|521.16|0
1647015000000|2022-03-11 16:10:00|523.68|521.48|523.36|521.16|523.68|521.48|523.03|520.83|0
1647015010000|2022-03-11 16:10:10|524.12|521.92|524.12|521.92|524.12|521.92|523.47|521.27|0
1647015020000|2022-03-11 16:10:20|525.64|523.44|525.64|523.44|525.64|523.44|525.54|523.34|0
1647015030000|2022-03-11 16:10:30|524.99|522.79|524.12|521.92|524.99|522.79|524.12|521.92|0
1647015040000|2022-03-11 16:10:40|523.47|521.27|522.82|520.62|523.47|521.27|522.6|520.4|0
1647015050000|2022-03-11 16:10:50|523.25|521.05|524.12|521.92|524.12|521.92|523.25|521.05|0
1647015060000|2022-03-11 16:11:00|524.01|521.81|523.9|521.7|524.01|521.81|523.47|521.27|0
1647015070000|2022-03-11 16:11:10|524.55|522.35|524.55|522.35|524.55|522.35|524.34|522.14|0
1647015080000|2022-03-11 16:11:20|524.12|521.92|524.99|522.79|524.99|522.79|524.12|521.92|0
1647015090000|2022-03-11 16:11:30|524.88|522.68|524.88|522.68|524.88|522.68|524.77|522.57|0
1647015100000|2022-03-11 16:11:40|524.55|522.35|524.77|522.57|524.88|522.68|524.55|522.35|0
1647015110000|2022-03-11 16:11:50|525.2|523|525.42|523.22|525.42|523.22|525.2|523|0
1647015120000|2022-03-11 16:12:00|525.64|523.44|526.07|523.87|526.07|523.87|525.64|523.44|0
1647015130000|2022-03-11 16:12:10|526.29|524.09|526.73|524.53|526.73|524.53|526.29|524.09|0
1647015140000|2022-03-11 16:12:20|526.84|524.64|527.16|524.96|527.16|524.96|526.84|524.64|0
1647015150000|2022-03-11 16:12:30|526.94|524.74|528.03|525.83|528.03|525.83|526.94|524.74|0
1647015160000|2022-03-11 16:12:40|528.25|526.05|529.12|526.92|529.12|526.92|528.25|526.05|0
1647015170000|2022-03-11 16:12:50|528.91|526.71|529.12|526.92|529.12|526.92|528.69|526.49|0
1647015180000|2022-03-11 16:13:00|529.45|527.25|529.12|526.92|529.56|527.36|529.12|526.92|0
1647015190000|2022-03-11 16:13:10|528.69|526.49|528.47|526.27|528.91|526.71|528.25|526.05|0
1647015200000|2022-03-11 16:13:20|528.58|526.38|528.25|526.05|528.58|526.38|527.82|525.62|0
1647015210000|2022-03-11 16:13:30|528.03|525.83|528.03|525.83|528.69|526.49|528.03|525.83|0
1647015220000|2022-03-11 16:13:40|528.25|526.05|527.82|525.62|528.25|526.05|527.82|525.62|0
1647015230000|2022-03-11 16:13:50|528.03|525.83|527.82|525.62|528.03|525.83|527.82|525.62|0
1647015240000|2022-03-11 16:14:00|528.58|526.38|528.47|526.27|528.69|526.49|528.47|526.27|0
1647015250000|2022-03-11 16:14:10|527.82|525.62|527.28|525.08|527.82|525.62|527.28|525.08|0
1647015260000|2022-03-11 16:14:20|527.16|524.96|527.6|525.4|527.82|525.62|527.16|524.96|0
1647015270000|2022-03-11 16:14:30|528.03|525.83|527.82|525.62|528.03|525.83|527.82|525.62|0
1647015280000|2022-03-11 16:14:40|528.03|525.83|528.47|526.27|528.69|526.49|528.03|525.83|0
1647015290000|2022-03-11 16:14:50|528.69|526.49|528.58|526.38|528.69|526.49|528.58|526.38|0
1647015300000|2022-03-11 16:15:00|528.03|525.83|527.6|525.4|528.25|526.05|527.6|525.4|0
1647015310000|2022-03-11 16:15:10|527.93|525.73|528.47|526.27|528.47|526.27|527.93|525.73|0
1647015320000|2022-03-11 16:15:20|528.58|526.38|528.25|526.05|528.69|526.49|528.25|526.05|0
1647015330000|2022-03-11 16:15:30|527.82|525.62|528.36|526.16|528.36|526.16|527.6|525.4|0
1647015340000|2022-03-11 16:15:40|528.69|526.49|528.47|526.27|528.69|526.49|528.47|526.27|0
1647015350000|2022-03-11 16:15:50|528.69|526.49|528.25|526.05|528.69|526.49|528.15|525.95|0
1647015360000|2022-03-11 16:16:00|527.81|525.61|528.25|526.05|528.25|526.05|527.81|525.61|0
1647015370000|2022-03-11 16:16:10|528.36|526.16|528.25|526.05|528.36|526.16|528.03|525.83|0
1647015380000|2022-03-11 16:16:20|528.69|526.49|528.8|526.6|528.8|526.6|528.58|526.38|0
1647015390000|2022-03-11 16:16:30|528.69|526.49|528.9|526.7|529.56|527.36|528.69|526.49|0
1647015400000|2022-03-11 16:16:40|528.25|526.05|527.81|525.61|528.25|526.05|527.6|525.4|0
1647015410000|2022-03-11 16:16:50|527.6|525.4|527.38|525.18|527.6|525.4|527.16|524.96|0
1647015420000|2022-03-11 16:17:00|526.73|524.53|526.62|524.42|526.73|524.53|526.29|524.09|0
1647015430000|2022-03-11 16:17:10|526.51|524.31|524.99|522.79|526.51|524.31|524.99|522.79|0
1647015440000|2022-03-11 16:17:20|524.55|522.35|525.2|523|525.2|523|524.23|522.03|0
1647015450000|2022-03-11 16:17:30|525.32|523.12|524.77|522.57|525.42|523.22|524.55|522.35|0
1647015460000|2022-03-11 16:17:40|524.88|522.68|525.2|523|525.2|523|524.88|522.68|0
1647015470000|2022-03-11 16:17:50|525.53|523.33|526.51|524.31|526.94|524.74|525.53|523.33|0
1647015480000|2022-03-11 16:18:00|526.94|524.74|526.73|524.53|526.94|524.74|526.73|524.53|0
1647015490000|2022-03-11 16:18:10|526.94|524.74|527.27|525.07|527.27|525.07|526.94|524.74|0
1647015500000|2022-03-11 16:18:20|527.6|525.4|527.81|525.61|528.03|525.83|527.6|525.4|0
1647015510000|2022-03-11 16:18:30|527.93|525.73|527.81|525.61|528.03|525.83|527.81|525.61|0
1647015520000|2022-03-11 16:18:40|527.49|525.29|527.49|525.29|527.49|525.29|527.38|525.18|0
1647015530000|2022-03-11 16:18:50|527.81|525.61|527.16|524.96|527.81|525.61|526.94|524.74|0
1647015540000|2022-03-11 16:19:00|527.6|525.4|527.38|525.18|527.71|525.51|527.38|525.18|0
1647015550000|2022-03-11 16:19:10|527.6|525.4|525.85|523.65|527.6|525.4|525.85|523.65|0
1647015560000|2022-03-11 16:19:20|526.29|524.09|525.85|523.65|526.29|524.09|525.85|523.65|0
1647015570000|2022-03-11 16:19:30|526.29|524.09|525.42|523.22|526.29|524.09|525.42|523.22|0
1647015580000|2022-03-11 16:19:40|525.64|523.44|525.64|523.44|525.97|523.77|525.64|523.44|0
1647015590000|2022-03-11 16:19:50|525.42|523.22|524.98|522.78|525.42|523.22|524.98|522.78|0
1647015600000|2022-03-11 16:20:00|524.77|522.57|524.55|522.35|524.77|522.57|524.55|522.35|0
1647015610000|2022-03-11 16:20:10|524.77|522.57|523.68|521.48|524.77|522.57|523.68|521.48|0
1647015620000|2022-03-11 16:20:20|523.14|520.94|522.38|520.18|523.14|520.94|522.16|519.96|0
1647015630000|2022-03-11 16:20:30|522.16|519.96|521.94|519.74|522.16|519.96|521.94|519.74|0
1647015640000|2022-03-11 16:20:40|521.73|519.53|522.16|519.96|522.16|519.96|521.73|519.53|0
1647015650000|2022-03-11 16:20:50|522.6|520.4|523.03|520.83|523.03|520.83|522.6|520.4|0
1647015660000|2022-03-11 16:21:00|523.25|521.05|523.25|521.05|523.46|521.26|523.25|521.05|0
1647015670000|2022-03-11 16:21:10|523.36|521.16|522.81|520.61|523.36|521.16|522.81|520.61|0
1647015680000|2022-03-11 16:21:20|522.16|519.96|522.6|520.4|522.6|520.4|521.94|519.74|0
1647015690000|2022-03-11 16:21:30|522.38|520.18|522.38|520.18|522.38|520.18|522.16|519.96|0
1647015700000|2022-03-11 16:21:40|522.16|519.96|522.16|519.96|522.38|520.18|522.16|519.96|0
1647015710000|2022-03-11 16:21:50|521.94|519.74|521.94|519.74|521.94|519.74|521.94|519.74|0
1647015720000|2022-03-11 16:22:00|522.16|519.96|521.94|519.74|522.16|519.96|521.94|519.74|0
1647015730000|2022-03-11 16:22:10|522.16|519.96|521.51|519.31|522.16|519.96|521.29|519.09|0
1647015740000|2022-03-11 16:22:20|521.41|519.21|521.29|519.09|521.41|519.21|521.29|519.09|0
1647015750000|2022-03-11 16:22:30|521.73|519.53|521.94|519.74|521.94|519.74|521.62|519.42|0
1647015760000|2022-03-11 16:22:40|522.16|519.96|523.25|521.05|523.46|521.26|522.16|519.96|0
1647015770000|2022-03-11 16:22:50|525.2|523|526.18|523.98|526.51|524.31|525.2|523|0
1647015780000|2022-03-11 16:23:00|526.51|524.31|525.85|523.65|526.51|524.31|525.64|523.44|0
1647015790000|2022-03-11 16:23:10|526.07|523.87|526.72|524.52|526.72|524.52|526.07|523.87|0
1647015800000|2022-03-11 16:23:20|526.29|524.09|526.72|524.52|526.72|524.52|526.29|524.09|0
1647015810000|2022-03-11 16:23:30|526.62|524.42|526.72|524.52|526.72|524.52|526.62|524.42|0
1647015820000|2022-03-11 16:23:40|526.51|524.31|526.29|524.09|526.51|524.31|526.07|523.87|0
1647015830000|2022-03-11 16:23:50|526.51|524.31|526.29|524.09|526.51|524.31|526.07|523.87|0
1647015840000|2022-03-11 16:24:00|526.51|524.31|526.29|524.09|526.51|524.31|526.07|523.87|0
1647015850000|2022-03-11 16:24:10|525.85|523.65|525.2|523|525.85|523.65|525.2|523|0
1647015860000|2022-03-11 16:24:20|525.64|523.44|525.85|523.65|526.07|523.87|525.64|523.44|0
1647015870000|2022-03-11 16:24:30|525.42|523.22|525.85|523.65|525.85|523.65|525.42|523.22|0
1647015880000|2022-03-11 16:24:40|525.97|523.77|525.64|523.44|526.18|523.98|525.64|523.44|0
1647015890000|2022-03-11 16:24:50|524.71|522.51|524.52|522.32|524.71|522.51|523.84|521.64|0
1647015900000|2022-03-11 16:25:00|524.3|522.1|525.39|523.19|525.39|523.19|524.3|522.1|0
1647015910000|2022-03-11 16:25:10|525.17|522.97|525.61|523.41|525.83|523.63|525.17|522.97|0
1647015920000|2022-03-11 16:25:20|525.17|522.97|525.83|523.63|525.83|523.63|525.17|522.97|0
1647015930000|2022-03-11 16:25:30|525.39|523.19|525.83|523.63|525.83|523.63|525.39|523.19|0
1647015940000|2022-03-11 16:25:40|526.04|523.84|525.83|523.63|526.26|524.06|525.83|523.63|0
1647015950000|2022-03-11 16:25:50|526.04|523.84|525.17|522.97|526.04|523.84|525.17|522.97|0
1647015960000|2022-03-11 16:26:00|525.83|523.63|525.39|523.19|526.26|524.06|525.39|523.19|0
1647015970000|2022-03-11 16:26:10|524.95|522.75|525.61|523.41|525.61|523.41|524.74|522.54|0
1647015980000|2022-03-11 16:26:20|526.48|524.28|526.26|524.06|526.48|524.28|526.26|524.06|0
1647015990000|2022-03-11 16:26:30|526.04|523.84|526.37|524.17|526.37|524.17|526.04|523.84|0
1647016000000|2022-03-11 16:26:40|526.04|523.84|526.04|523.84|526.26|524.06|526.04|523.84|0
1647016010000|2022-03-11 16:26:50|526.26|524.06|526.26|524.06|526.48|524.28|526.04|523.84|0
1647016020000|2022-03-11 16:27:00|526.37|524.17|525.82|523.62|526.37|524.17|525.82|523.62|0
1647016030000|2022-03-11 16:27:10|525.61|523.41|526.7|524.5|526.7|524.5|525.61|523.41|0
1647016040000|2022-03-11 16:27:20|526.26|524.06|526.48|524.28|526.48|524.28|526.26|524.06|0
1647016050000|2022-03-11 16:27:30|525.94|523.74|525.82|523.62|525.94|523.74|525.82|523.62|0
1647016060000|2022-03-11 16:27:40|525.94|523.74|525.61|523.41|525.94|523.74|525.61|523.41|0
1647016070000|2022-03-11 16:27:50|525.82|523.62|525.61|523.41|525.82|523.62|525.39|523.19|0
1647016080000|2022-03-11 16:28:00|525.82|523.62|526.7|524.5|526.7|524.5|525.82|523.62|0
1647016090000|2022-03-11 16:28:10|527.13|524.93|527.57|525.37|527.57|525.37|527.13|524.93|0
1647016100000|2022-03-11 16:28:20|527.35|525.15|527.57|525.37|527.57|525.37|527.35|525.15|0
1647016110000|2022-03-11 16:28:30|528.01|525.81|528.44|526.24|528.44|526.24|528.01|525.81|0
1647016120000|2022-03-11 16:28:40|527.79|525.59|527.46|525.26|527.79|525.59|527.35|525.15|0
1647016130000|2022-03-11 16:28:50|527.13|524.93|527.68|525.48|527.68|525.48|527.13|524.93|0
1647016140000|2022-03-11 16:29:00|528.22|526.02|528.44|526.24|528.44|526.24|528.22|526.02|0
1647016150000|2022-03-11 16:29:10|528.34|526.14|528.44|526.24|528.56|526.36|528.34|526.14|0
1647016160000|2022-03-11 16:29:20|528.66|526.46|529.32|527.12|529.32|527.12|528.66|526.46|0
1647016170000|2022-03-11 16:29:30|529.53|527.33|529.1|526.9|529.53|527.33|529.1|526.9|0
1647016180000|2022-03-11 16:29:40|528.99|526.79|529.1|526.9|529.1|526.9|528.22|526.02|0
1647016190000|2022-03-11 16:29:50|529.32|527.12|528.44|526.24|529.32|527.12|528.44|526.24|0
1647016200000|2022-03-11 16:30:00|528.88|526.68|528.22|526.02|528.88|526.68|528.22|526.02|0
1647016210000|2022-03-11 16:30:10|529.21|527.01|529.1|526.9|529.53|527.33|529.1|526.9|0
1647016220000|2022-03-11 16:30:20|528.99|526.79|528.66|526.46|529.1|526.9|528.66|526.46|0
1647016230000|2022-03-11 16:30:30|529.53|527.33|529.31|527.11|529.65|527.45|529.1|526.9|0
1647016240000|2022-03-11 16:30:40|529.75|527.55|529.97|527.77|529.97|527.77|529.31|527.11|0
1647016250000|2022-03-11 16:30:50|530.08|527.88|530.63|528.43|530.63|528.43|530.08|527.88|0
1647016260000|2022-03-11 16:31:00|530.41|528.21|530.84|528.64|530.84|528.64|530.41|528.21|0
1647016270000|2022-03-11 16:31:10|530.63|528.43|530.84|528.64|530.84|528.64|530.63|528.43|0
1647016280000|2022-03-11 16:31:20|530.52|528.32|530.84|528.64|530.84|528.64|529.75|527.55|0
1647016290000|2022-03-11 16:31:30|531.06|528.86|531.28|529.08|531.28|529.08|531.06|528.86|0
1647016300000|2022-03-11 16:31:40|531.5|529.3|531.5|529.3|531.5|529.3|531.5|529.3|0
1647016310000|2022-03-11 16:31:50|531.94|529.74|533.03|530.83|533.03|530.83|531.94|529.74|0
1647016320000|2022-03-11 16:32:00|533.25|531.05|533.03|530.83|533.59|531.39|533.03|530.83|0
1647016330000|2022-03-11 16:32:10|533.69|531.49|533.47|531.27|533.91|531.71|533.47|531.27|0
1647016340000|2022-03-11 16:32:20|534.35|532.15|535.44|533.24|535.44|533.24|534.35|532.15|0
1647016350000|2022-03-11 16:32:30|535.22|533.02|536.1|533.9|536.1|533.9|535.22|533.02|0
1647016360000|2022-03-11 16:32:40|535.88|533.68|535.66|533.46|535.88|533.68|535.66|533.46|0
1647016370000|2022-03-11 16:32:50|536.32|534.12|536.76|534.56|536.98|534.78|536.32|534.12|0
1647016380000|2022-03-11 16:33:00|537.2|535|536.87|534.67|537.42|535.22|536.87|534.67|0
1647016390000|2022-03-11 16:33:10|536.54|534.34|535.78|533.58|536.76|534.56|535.78|533.58|0
1647016400000|2022-03-11 16:33:20|535.44|533.24|535.34|533.14|535.44|533.24|535.22|533.02|0
1647016410000|2022-03-11 16:33:30|535.88|533.68|536.22|534.02|536.32|534.12|535.88|533.68|0
1647016420000|2022-03-11 16:33:40|536.54|534.34|536.32|534.12|536.76|534.56|536.32|534.12|0
1647016430000|2022-03-11 16:33:50|536.54|534.34|535.78|533.58|536.54|534.34|535.78|533.58|0
1647016440000|2022-03-11 16:34:00|536.32|534.12|535.88|533.68|536.32|534.12|535.78|533.58|0
1647016450000|2022-03-11 16:34:10|536.32|534.12|536.44|534.24|536.54|534.34|536.32|534.12|0
1647016460000|2022-03-11 16:34:20|536.32|534.12|536.65|534.45|536.65|534.45|536.32|534.12|0
1647016470000|2022-03-11 16:34:30|536.76|534.56|536.98|534.78|536.98|534.78|536.76|534.56|0
1647016480000|2022-03-11 16:34:40|537.42|535.22|537.42|535.22|537.42|535.22|537.2|535|0
1647016490000|2022-03-11 16:34:50|536.98|534.78|537.53|535.33|537.75|535.55|536.98|534.78|0
1647016500000|2022-03-11 16:35:00|538.08|535.88|537.86|535.66|538.08|535.88|537.2|535|0
1647016510000|2022-03-11 16:35:10|537.42|535.22|537.2|535|537.42|535.22|537.2|535|0
1647016520000|2022-03-11 16:35:20|536.98|534.78|537.42|535.22|537.42|535.22|536.98|534.78|0
1647016530000|2022-03-11 16:35:30|536.76|534.56|535.22|533.02|536.76|534.56|535.22|533.02|0
1647016540000|2022-03-11 16:35:40|535.88|533.68|534.83|532.63|536.32|534.12|534.83|532.63|0
1647016550000|2022-03-11 16:35:50|534.94|532.74|535.27|533.07|535.27|533.07|534.94|532.74|0
1647016560000|2022-03-11 16:36:00|535.38|533.18|535.6|533.4|535.71|533.51|535.16|532.96|0
1647016570000|2022-03-11 16:36:10|535.16|532.96|536.48|534.28|536.48|534.28|535.16|532.96|0
1647016580000|2022-03-11 16:36:20|536.7|534.5|535.5|533.3|536.7|534.5|535.5|533.3|0
1647016590000|2022-03-11 16:36:30|535.39|533.19|535.83|533.63|535.83|533.63|535.39|533.19|0
1647016600000|2022-03-11 16:36:40|535.94|533.74|535.61|533.41|535.94|533.74|535.61|533.41|0
1647016610000|2022-03-11 16:36:50|535.83|533.63|535.5|533.3|535.83|533.63|534.95|532.75|0
1647016620000|2022-03-11 16:37:00|535.61|533.41|536.27|534.07|536.48|534.28|535.61|533.41|0
1647016630000|2022-03-11 16:37:10|536.05|533.85|535.17|532.97|536.05|533.85|535.17|532.97|0
1647016640000|2022-03-11 16:37:20|535.28|533.08|534.41|532.21|535.28|533.08|534.41|532.21|0
1647016650000|2022-03-11 16:37:30|534.51|532.31|534.29|532.09|534.51|532.31|534.29|532.09|0
1647016660000|2022-03-11 16:37:40|533.86|531.66|533.86|531.66|533.86|531.66|533.64|531.44|0
1647016670000|2022-03-11 16:37:50|534.08|531.88|533.64|531.44|534.08|531.88|533.64|531.44|0
1647016680000|2022-03-11 16:38:00|534.08|531.88|534.29|532.09|534.51|532.31|534.08|531.88|0
1647016690000|2022-03-11 16:38:10|534.08|531.88|533.86|531.66|534.08|531.88|533.86|531.66|0
1647016700000|2022-03-11 16:38:20|534.08|531.88|533.86|531.66|534.08|531.88|533.86|531.66|0
1647016710000|2022-03-11 16:38:30|533.64|531.44|533.42|531.22|534.08|531.88|533.42|531.22|0
1647016720000|2022-03-11 16:38:40|533.53|531.33|533.42|531.22|533.64|531.44|533.42|531.22|0
1647016730000|2022-03-11 16:38:50|533.64|531.44|533.64|531.44|533.75|531.55|533.64|531.44|0
1647016740000|2022-03-11 16:39:00|534.08|531.88|534.29|532.09|534.29|532.09|534.08|531.88|0
1647016750000|2022-03-11 16:39:10|534.51|532.31|533.64|531.44|534.51|532.31|533.42|531.22|0
1647016760000|2022-03-11 16:39:20|533.75|531.55|532.98|530.78|533.75|531.55|532.98|530.78|0
1647016770000|2022-03-11 16:39:30|533.31|531.11|533.97|531.77|533.97|531.77|533.31|531.11|0
1647016780000|2022-03-11 16:39:40|533.75|531.55|533.42|531.22|533.75|531.55|533.42|531.22|0
1647016790000|2022-03-11 16:39:50|533.31|531.11|533.2|531|533.64|531.44|533.2|531|0
1647016800000|2022-03-11 16:40:00|533.42|531.22|533.2|531|533.86|531.66|533.2|531|0
1647016810000|2022-03-11 16:40:10|533.64|531.44|533.42|531.22|533.64|531.44|533.2|531|0
1647016820000|2022-03-11 16:40:20|533.31|531.11|532.76|530.56|533.31|531.11|532.76|530.56|0
1647016830000|2022-03-11 16:40:30|533.42|531.22|533.86|531.66|533.86|531.66|533.42|531.22|0
1647016840000|2022-03-11 16:40:40|533.2|531|532.98|530.78|533.2|531|532.66|530.46|0
1647016850000|2022-03-11 16:40:50|533.42|531.22|534.51|532.31|534.51|532.31|533.42|531.22|0
1647016860000|2022-03-11 16:41:00|534.29|532.09|534.07|531.87|534.29|532.09|533.86|531.66|0
1647016870000|2022-03-11 16:41:10|534.51|532.31|535.17|532.97|535.17|532.97|534.51|532.31|0
1647016880000|2022-03-11 16:41:20|535.39|533.19|535.17|532.97|535.5|533.3|535.17|532.97|0
1647016890000|2022-03-11 16:41:30|535.61|533.41|534.73|532.53|535.61|533.41|534.73|532.53|0
1647016900000|2022-03-11 16:41:40|534.95|532.75|536.04|533.84|536.04|533.84|534.73|532.53|0
1647016910000|2022-03-11 16:41:50|536.26|534.06|536.16|533.96|537.14|534.94|535.94|533.74|0
1647016920000|2022-03-11 16:42:00|536.04|533.84|538.9|536.7|539.12|536.92|536.04|533.84|0
1647016930000|2022-03-11 16:42:10|539.33|537.13|539.33|537.13|539.33|537.13|538.9|536.7|0
1647016940000|2022-03-11 16:42:20|541.75|539.55|540.99|538.79|541.75|539.55|540.77|538.57|0
1647016950000|2022-03-11 16:42:30|541.53|539.33|539.33|537.13|541.53|539.33|539.33|537.13|0
1647016960000|2022-03-11 16:42:40|536.26|534.06|534.51|532.31|536.26|534.06|534.51|532.31|0
1647016970000|2022-03-11 16:42:50|535.17|532.97|537.04|534.84|537.04|534.84|535.17|532.97|0
1647016980000|2022-03-11 16:43:00|536.92|534.72|538.24|536.04|538.24|536.04|536.48|534.28|0
1647016990000|2022-03-11 16:43:10|537.14|534.94|538.02|535.82|538.02|535.82|537.14|534.94|0
1647017000000|2022-03-11 16:43:20|537.58|535.38|538.02|535.82|538.24|536.04|537.58|535.38|0
1647017010000|2022-03-11 16:43:30|538.24|536.04|537.47|535.27|538.24|536.04|537.47|535.27|0
1647017020000|2022-03-11 16:43:40|536.7|534.5|538.02|535.82|538.24|536.04|536.7|534.5|0
1647017030000|2022-03-11 16:43:50|536.7|534.5|535.17|532.97|536.7|534.5|535.17|532.97|0
1647017040000|2022-03-11 16:44:00|536.26|534.06|536.82|534.62|536.82|534.62|536.26|534.06|0
1647017050000|2022-03-11 16:44:10|536.48|534.28|536.48|534.28|536.7|534.5|536.26|534.06|0
1647017060000|2022-03-11 16:44:20|537.36|535.16|536.7|534.5|537.58|535.38|536.7|534.5|0
1647017070000|2022-03-11 16:44:30|536.26|534.06|536.7|534.5|536.92|534.72|536.26|534.06|0
1647017080000|2022-03-11 16:44:40|536.26|534.06|536.04|533.84|536.48|534.28|536.04|533.84|0
1647017090000|2022-03-11 16:44:50|536.7|534.5|534.51|532.31|536.7|534.5|534.51|532.31|0
1647017100000|2022-03-11 16:45:00|534.73|532.53|532.54|530.34|534.95|532.75|532.54|530.34|0
1647017110000|2022-03-11 16:45:10|532.32|530.12|531.23|529.03|532.98|530.78|531.23|529.03|0
1647017120000|2022-03-11 16:45:20|531.45|529.25|531.67|529.47|532.32|530.12|531.45|529.25|0
1647017130000|2022-03-11 16:45:30|532.11|529.91|532.22|530.02|532.22|530.02|532.11|529.91|0
1647017140000|2022-03-11 16:45:40|533.09|530.89|534.73|532.53|534.73|532.53|533.09|530.89|0
1647017150000|2022-03-11 16:45:50|534.51|532.31|535.39|533.19|535.82|533.62|534.51|532.31|0
1647017160000|2022-03-11 16:46:00|535.06|532.86|536.92|534.72|536.92|534.72|534.73|532.53|0
1647017170000|2022-03-11 16:46:10|537.36|535.16|536.48|534.28|537.36|535.16|536.48|534.28|0
1647017180000|2022-03-11 16:46:20|536.26|534.06|535.39|533.19|536.26|534.06|535.39|533.19|0
1647017190000|2022-03-11 16:46:30|536.16|533.96|535.28|533.08|536.16|533.96|535.28|533.08|0
1647017200000|2022-03-11 16:46:40|535.17|532.97|534.95|532.75|535.17|532.97|534.95|532.75|0
1647017210000|2022-03-11 16:46:50|534.62|532.42|534.73|532.53|534.73|532.53|534.51|532.31|0
1647017220000|2022-03-11 16:47:00|534.51|532.31|532.98|530.78|534.51|532.31|532.98|530.78|0
1647017230000|2022-03-11 16:47:10|533.42|531.22|533.64|531.44|533.75|531.55|533.2|531|0
1647017240000|2022-03-11 16:47:20|533.2|531|533.2|531|533.2|531|532.76|530.56|0
1647017250000|2022-03-11 16:47:30|533.31|531.11|532.44|530.24|533.31|531.11|532.22|530.02|0
1647017260000|2022-03-11 16:47:40|532.76|530.56|532.54|530.34|532.76|530.56|532.54|530.34|0
1647017270000|2022-03-11 16:47:50|532.76|530.56|532|529.8|532.76|530.56|532|529.8|0
1647017280000|2022-03-11 16:48:00|532.76|530.56|532.98|530.78|533.2|531|532.76|530.56|0
1647017290000|2022-03-11 16:48:10|532.32|530.12|533.42|531.22|533.42|531.22|532.32|530.12|0
1647017300000|2022-03-11 16:48:20|533.63|531.43|532.98|530.78|533.63|531.43|532.98|530.78|0
1647017310000|2022-03-11 16:48:30|533.42|531.22|534.19|531.99|534.19|531.99|533.42|531.22|0
1647017320000|2022-03-11 16:48:40|533.85|531.65|533.75|531.55|534.07|531.87|533.75|531.55|0
1647017330000|2022-03-11 16:48:50|533.42|531.22|532.22|530.02|533.42|531.22|532.22|530.02|0
1647017340000|2022-03-11 16:49:00|532.54|530.34|532.1|529.9|532.76|530.56|532|529.8|0
1647017350000|2022-03-11 16:49:10|532.32|530.12|531.89|529.69|532.32|530.12|531.89|529.69|0
1647017360000|2022-03-11 16:49:20|532.54|530.34|532.32|530.12|532.98|530.78|532.32|530.12|0
1647017370000|2022-03-11 16:49:30|532.22|530.02|532.32|530.12|532.54|530.34|532.22|530.02|0
1647017380000|2022-03-11 16:49:40|533.2|531|534.29|532.09|534.29|532.09|533.2|531|0
1647017390000|2022-03-11 16:49:50|534.19|531.99|533.85|531.65|534.19|531.99|533.42|531.22|0
1647017400000|2022-03-11 16:50:00|534.51|532.31|534.95|532.75|534.95|532.75|534.4|532.2|0
1647017410000|2022-03-11 16:50:10|535.17|532.97|535.82|533.62|535.82|533.62|535.17|532.97|0
1647017420000|2022-03-11 16:50:20|536.16|533.96|534.73|532.53|536.26|534.06|534.73|532.53|0
1647017430000|2022-03-11 16:50:30|535.17|532.97|535.6|533.4|535.82|533.62|535.17|532.97|0
1647017440000|2022-03-11 16:50:40|535.82|533.62|535.82|533.62|535.82|533.62|535.6|533.4|0
1647017450000|2022-03-11 16:50:50|535.6|533.4|535.6|533.4|535.6|533.4|535.39|533.19|0
1647017460000|2022-03-11 16:51:00|535.82|533.62|536.48|534.28|536.48|534.28|535.82|533.62|0
1647017470000|2022-03-11 16:51:10|536.92|534.72|537.8|535.6|537.8|535.6|536.92|534.72|0
1647017480000|2022-03-11 16:51:20|538.02|535.82|538.67|536.47|538.67|536.47|538.02|535.82|0
1647017490000|2022-03-11 16:51:30|539.01|536.81|539.11|536.91|539.33|537.13|539.01|536.81|0
1647017500000|2022-03-11 16:51:40|538.45|536.25|537.14|534.94|538.45|536.25|537.14|534.94|0
1647017510000|2022-03-11 16:51:50|536.81|534.61|536.7|534.5|536.81|534.61|536.16|533.96|0
1647017520000|2022-03-11 16:52:00|536.26|534.06|535.38|533.18|536.26|534.06|534.95|532.75|0
1647017530000|2022-03-11 16:52:10|533.97|531.77|534.73|532.53|534.73|532.53|533.85|531.65|0
1647017540000|2022-03-11 16:52:20|534.51|532.31|535.38|533.18|535.38|533.18|534.51|532.31|0
1647017550000|2022-03-11 16:52:30|535.6|533.4|535.17|532.97|535.6|533.4|534.95|532.75|0
1647017560000|2022-03-11 16:52:40|535.38|533.18|534.95|532.75|535.38|533.18|534.95|532.75|0
1647017570000|2022-03-11 16:52:50|535.38|533.18|535.82|533.62|535.82|533.62|535.38|533.18|0
1647017580000|2022-03-11 16:53:00|535.6|533.4|535.5|533.3|535.6|533.4|535.17|532.97|0
1647017590000|2022-03-11 16:53:10|535.38|533.18|535.38|533.18|535.6|533.4|535.38|533.18|0
1647017600000|2022-03-11 16:53:20|535.6|533.4|536.48|534.28|536.48|534.28|535.6|533.4|0
1647017610000|2022-03-11 16:53:30|536.7|534.5|536.7|534.5|536.7|534.5|536.48|534.28|0
1647017620000|2022-03-11 16:53:40|536.26|534.06|536.7|534.5|536.7|534.5|536.26|534.06|0
1647017640000|2022-03-11 16:54:00|536.92|534.72|537.25|535.05|537.25|535.05|536.26|534.06|0
1647017650000|2022-03-11 16:54:10|536.92|534.72|537.58|535.38|537.58|535.38|536.92|534.72|0
1647017660000|2022-03-11 16:54:20|538.01|535.81|537.14|534.94|538.01|535.81|537.14|534.94|0
1647017670000|2022-03-11 16:54:30|536.26|534.06|536.92|534.72|536.92|534.72|536.26|534.06|0
1647017680000|2022-03-11 16:54:40|536.7|534.5|536.7|534.5|536.7|534.5|536.48|534.28|0
1647017690000|2022-03-11 16:54:50|536.26|534.06|536.48|534.28|536.48|534.28|536.26|534.06|0
1647017700000|2022-03-11 16:55:00|534.73|532.53|535.16|532.96|535.16|532.96|534.73|532.53|0
1647017710000|2022-03-11 16:55:10|534.95|532.75|534.51|532.31|535.6|533.4|534.51|532.31|0
1647017720000|2022-03-11 16:55:20|534.73|532.53|534.95|532.75|534.95|532.75|534.73|532.53|0
1647017730000|2022-03-11 16:55:30|535.38|533.18|534.84|532.64|535.38|533.18|534.4|532.2|0
1647017740000|2022-03-11 16:55:40|534.29|532.09|535.16|532.96|535.16|532.96|534.29|532.09|0
1647017750000|2022-03-11 16:55:50|534.73|532.53|534.95|532.75|535.16|532.96|534.73|532.53|0
1647017760000|2022-03-11 16:56:00|535.38|533.18|535.6|533.4|535.6|533.4|535.38|533.18|0
1647017770000|2022-03-11 16:56:10|536.26|534.06|536.92|534.72|536.92|534.72|536.26|534.06|0
1647017780000|2022-03-11 16:56:20|537.14|534.94|537.58|535.38|537.58|535.38|537.14|534.94|0
1647017790000|2022-03-11 16:56:30|537.36|535.16|538.23|536.03|538.23|536.03|537.36|535.16|0
1647017800000|2022-03-11 16:56:40|538.89|536.69|538.67|536.47|539.11|536.91|538.67|536.47|0
1647017810000|2022-03-11 16:56:50|538.45|536.25|538.23|536.03|538.67|536.47|538.23|536.03|0
1647017820000|2022-03-11 16:57:00|538.45|536.25|535.82|533.62|538.45|536.25|535.82|533.62|0
1647017830000|2022-03-11 16:57:10|536.04|533.84|537.14|534.94|537.14|534.94|535.38|533.18|0
1647017840000|2022-03-11 16:57:20|537.47|535.27|537.79|535.59|537.79|535.59|537.47|535.27|0
1647017850000|2022-03-11 16:57:30|537.14|534.94|536.04|533.84|537.14|534.94|536.04|533.84|0
1647017860000|2022-03-11 16:57:40|536.37|534.17|537.14|534.94|537.14|534.94|536.26|534.06|0
1647017870000|2022-03-11 16:57:50|537.25|535.05|537.25|535.05|537.36|535.16|537.14|534.94|0
1647017880000|2022-03-11 16:58:00|537.36|535.16|536.92|534.72|537.69|535.49|536.92|534.72|0
1647017890000|2022-03-11 16:58:10|535.82|533.62|535.6|533.4|535.82|533.62|535.6|533.4|0
1647017900000|2022-03-11 16:58:20|536.26|534.06|536.92|534.72|536.92|534.72|536.26|534.06|0
1647017910000|2022-03-11 16:58:30|537.79|535.59|538.35|536.15|538.35|536.15|537.57|535.37|0
1647017920000|2022-03-11 16:58:40|538.45|536.25|538.57|536.37|538.57|536.37|538.45|536.25|0
1647017930000|2022-03-11 16:58:50|538.01|535.81|537.57|535.37|538.01|535.81|536.92|534.72|0
1647017940000|2022-03-11 16:59:00|537.14|534.94|537.57|535.37|537.57|535.37|537.14|534.94|0
1647017950000|2022-03-11 16:59:10|537.36|535.16|536.92|534.72|537.36|535.16|536.92|534.72|0
1647017960000|2022-03-11 16:59:20|537.36|535.16|536.7|534.5|537.36|535.16|536.7|534.5|0
1647017970000|2022-03-11 16:59:30|536.81|534.61|537.14|534.94|537.14|534.94|536.59|534.39|0
1647017980000|2022-03-11 16:59:40|536.81|534.61|536.59|534.39|536.92|534.72|536.48|534.28|0
1647017990000|2022-03-11 16:59:50|536.81|534.61|536.81|534.61|536.92|534.72|536.81|534.61|0
1647018000000|2022-03-11 17:00:00|536.7|534.5|536.59|534.39|536.7|534.5|536.48|534.28|0
1647018010000|2022-03-11 17:00:10|536.7|534.5|537.79|535.59|537.79|535.59|536.7|534.5|0
1647018020000|2022-03-11 17:00:20|537.35|535.15|538.35|536.15|538.35|536.15|537.35|535.15|0
1647018030000|2022-03-11 17:00:30|538.45|536.25|538.01|535.81|538.45|536.25|538.01|535.81|0
1647018040000|2022-03-11 17:00:40|538.23|536.03|538.01|535.81|538.45|536.25|538.01|535.81|0
1647018050000|2022-03-11 17:00:50|538.13|535.93|538.23|536.03|538.45|536.25|538.13|535.93|0
1647018060000|2022-03-11 17:01:00|538.01|535.81|538.45|536.25|538.45|536.25|537.79|535.59|0
1647018070000|2022-03-11 17:01:10|538.57|536.37|538.45|536.25|538.57|536.37|538.45|536.25|0
1647018080000|2022-03-11 17:01:20|538.23|536.03|539|536.8|539|536.8|538.23|536.03|0
1647018090000|2022-03-11 17:01:30|539.33|537.13|539.33|537.13|539.44|537.24|539.33|537.13|0
1647018100000|2022-03-11 17:01:40|539.77|537.57|540.65|538.45|540.65|538.45|539.77|537.57|0
1647018110000|2022-03-11 17:01:50|540.21|538.01|539.99|537.79|540.65|538.45|539.99|537.79|0
1647018120000|2022-03-11 17:02:00|540.21|538.01|538.89|536.69|540.21|538.01|538.35|536.15|0
1647018130000|2022-03-11 17:02:10|539.66|537.46|539.55|537.35|539.66|537.46|538.89|536.69|0
1647018140000|2022-03-11 17:02:20|539.66|537.46|539.77|537.57|540.65|538.45|539.66|537.46|0
1647018150000|2022-03-11 17:02:30|539.99|537.79|539.77|537.57|539.99|537.79|539.77|537.57|0
1647018160000|2022-03-11 17:02:40|540.1|537.9|540.87|538.67|540.87|538.67|540.1|537.9|0
1647018170000|2022-03-11 17:02:50|541.09|538.89|541.09|538.89|541.09|538.89|540.87|538.67|0
1647018180000|2022-03-11 17:03:00|539.99|537.79|542.85|540.65|543.51|541.31|539.99|537.79|0
1647018190000|2022-03-11 17:03:10|542.41|540.21|541.97|539.77|542.63|540.43|541.97|539.77|0
1647018200000|2022-03-11 17:03:20|541.31|539.11|540.32|538.12|541.31|539.11|540.32|538.12|0
1647018210000|2022-03-11 17:03:30|540.21|538.01|540.21|538.01|540.43|538.23|540.21|538.01|0
1647018220000|2022-03-11 17:03:40|540.87|538.67|541.31|539.11|541.75|539.55|540.87|538.67|0
1647018230000|2022-03-11 17:03:50|540.87|538.67|539.99|537.79|540.87|538.67|539.99|537.79|0
1647018240000|2022-03-11 17:04:00|539.33|537.13|538.45|536.25|539.33|537.13|538.45|536.25|0
1647018250000|2022-03-11 17:04:10|538.67|536.47|538.01|535.81|538.67|536.47|538.01|535.81|0
1647018260000|2022-03-11 17:04:20|538.35|536.15|536.48|534.28|538.35|536.15|536.48|534.28|0
1647018270000|2022-03-11 17:04:30|537.25|535.05|536.91|534.71|537.35|535.15|536.91|534.71|0
1647018280000|2022-03-11 17:04:40|537.79|535.59|537.13|534.93|537.79|535.59|536.91|534.71|0
1647018290000|2022-03-11 17:04:50|537.35|535.15|537.13|534.93|537.79|535.59|537.13|534.93|0
1647018300000|2022-03-11 17:05:00|536.7|534.5|535.6|533.4|536.7|534.5|535.6|533.4|0
1647018310000|2022-03-11 17:05:10|534.72|532.52|534.94|532.74|534.94|532.74|534.29|532.09|0
1647018320000|2022-03-11 17:05:20|534.84|532.64|534.94|532.74|534.94|532.74|534.84|532.64|0
1647018330000|2022-03-11 17:05:30|534.72|532.52|534.72|532.52|534.84|532.64|534.72|532.52|0
1647018340000|2022-03-11 17:05:40|535.82|533.62|535.49|533.29|536.04|533.84|535.49|533.29|0
1647018350000|2022-03-11 17:05:50|535.38|533.18|536.48|534.28|536.48|534.28|535.38|533.18|0
1647018360000|2022-03-11 17:06:00|537.13|534.93|537.35|535.15|538.23|536.03|537.13|534.93|0
1647018370000|2022-03-11 17:06:10|537.79|535.59|537.79|535.59|537.79|535.59|537.35|535.15|0
1647018380000|2022-03-11 17:06:20|538.23|536.03|538.23|536.03|538.23|536.03|538.23|536.03|0
1647018390000|2022-03-11 17:06:30|538.01|535.81|537.79|535.59|538.01|535.81|537.79|535.59|0
1647018400000|2022-03-11 17:06:40|536.91|534.71|538.01|535.81|538.23|536.03|536.91|534.71|0
1647018410000|2022-03-11 17:06:50|538.23|536.03|538.45|536.25|538.45|536.25|538.23|536.03|0
1647018420000|2022-03-11 17:07:00|538.89|536.69|539.55|537.35|539.99|537.79|538.89|536.69|0
1647018430000|2022-03-11 17:07:10|539.11|536.91|539.99|537.79|539.99|537.79|539.11|536.91|0
1647018440000|2022-03-11 17:07:20|539.77|537.57|539.99|537.79|539.99|537.79|539.55|537.35|0
1647018450000|2022-03-11 17:07:30|540.32|538.12|540.65|538.45|540.65|538.45|540.32|538.12|0
1647018460000|2022-03-11 17:07:40|540.87|538.67|539.99|537.79|540.87|538.67|539.99|537.79|0
1647018470000|2022-03-11 17:07:50|540.21|538.01|539.77|537.57|540.21|538.01|539.33|537.13|0
1647018480000|2022-03-11 17:08:00|539.55|537.35|541.3|539.1|541.3|539.1|539.55|537.35|0
1647018490000|2022-03-11 17:08:10|541.09|538.89|540.76|538.56|541.09|538.89|540.65|538.45|0
1647018500000|2022-03-11 17:08:20|541.09|538.89|541.08|538.88|541.2|539|540.76|538.56|0
1647018510000|2022-03-11 17:08:30|541.3|539.1|541.2|539|541.3|539.1|540.87|538.67|0
1647018520000|2022-03-11 17:08:40|541.74|539.54|542.18|539.98|542.62|540.42|541.74|539.54|0
1647018530000|2022-03-11 17:08:50|542.4|540.2|541.74|539.54|542.62|540.42|541.74|539.54|0
1647018540000|2022-03-11 17:09:00|541.86|539.66|541.74|539.54|541.86|539.66|541.52|539.32|0
1647018550000|2022-03-11 17:09:10|541.3|539.1|540.65|538.45|541.3|539.1|540.65|538.45|0
1647018560000|2022-03-11 17:09:20|540.86|538.66|540.86|538.66|541.52|539.32|540.86|538.66|0
1647018570000|2022-03-11 17:09:30|541.08|538.88|541.08|538.88|541.08|538.88|540.65|538.45|0
1647018580000|2022-03-11 17:09:40|541.2|539|542.4|540.2|542.4|540.2|541.2|539|0
1647018590000|2022-03-11 17:09:50|542.62|540.42|543.5|541.3|543.94|541.74|542.62|540.42|0
1647018600000|2022-03-11 17:10:00|543.28|541.08|541.3|539.1|543.28|541.08|541.3|539.1|0
1647018610000|2022-03-11 17:10:10|541.08|538.88|541.96|539.76|541.96|539.76|540.86|538.66|0
1647018620000|2022-03-11 17:10:20|542.4|540.2|542.62|540.42|542.62|540.42|542.4|540.2|0
1647018630000|2022-03-11 17:10:30|542.84|540.64|542.4|540.2|542.84|540.64|542.4|540.2|0
1647018640000|2022-03-11 17:10:40|542.52|540.32|542.84|540.64|543.06|540.86|542.52|540.32|0
1647018650000|2022-03-11 17:10:50|542.62|540.42|541.08|538.88|542.62|540.42|541.08|538.88|0
1647018660000|2022-03-11 17:11:00|540.64|538.44|541.52|539.32|541.52|539.32|540.42|538.22|0
1647018670000|2022-03-11 17:11:10|541.3|539.1|541.74|539.54|541.74|539.54|541.3|539.1|0
1647018680000|2022-03-11 17:11:20|541.52|539.32|541.08|538.88|541.52|539.32|541.08|538.88|0
1647018690000|2022-03-11 17:11:30|540.86|538.66|540.64|538.44|541.74|539.54|540.64|538.44|0
1647018700000|2022-03-11 17:11:40|540.2|538|540.42|538.22|540.86|538.66|540.2|538|0
1647018710000|2022-03-11 17:11:50|540.86|538.66|540.86|538.66|540.86|538.66|540.2|538|0
1647018720000|2022-03-11 17:12:00|541.52|539.32|541.3|539.1|541.74|539.54|541.3|539.1|0
1647018730000|2022-03-11 17:12:10|540.86|538.66|540.42|538.22|540.86|538.66|540.42|538.22|0
1647018740000|2022-03-11 17:12:20|540.2|538|540.64|538.44|540.64|538.44|540.2|538|0
1647018750000|2022-03-11 17:12:30|540.42|538.22|540.86|538.66|540.86|538.66|540.42|538.22|0
1647018760000|2022-03-11 17:12:40|540.42|538.22|540.42|538.22|540.42|538.22|540.42|538.22|0
1647018770000|2022-03-11 17:12:50|539.77|537.57|539.11|536.91|539.77|537.57|538.89|536.69|0
1647018780000|2022-03-11 17:13:00|539.55|537.35|539.11|536.91|539.55|537.35|538.67|536.47|0
1647018790000|2022-03-11 17:13:10|538.89|536.69|538.89|536.69|538.89|536.69|538.89|536.69|0
1647018800000|2022-03-11 17:13:20|538.78|536.58|538.56|536.36|538.78|536.58|538.56|536.36|0
1647018810000|2022-03-11 17:13:30|538.01|535.81|538.89|536.69|538.89|536.69|538.01|535.81|0
1647018820000|2022-03-11 17:13:40|539.33|537.13|539.33|537.13|539.55|537.35|539.33|537.13|0
1647018830000|2022-03-11 17:13:50|539.55|537.35|539.76|537.56|539.98|537.78|539.55|537.35|0
1647018840000|2022-03-11 17:14:00|539.88|537.68|540.2|538|540.42|538.22|539.88|537.68|0
1647018850000|2022-03-11 17:14:10|539.55|537.35|540.42|538.22|540.42|538.22|539.44|537.24|0
1647018860000|2022-03-11 17:14:20|540.86|538.66|541.08|538.88|541.08|538.88|540.64|538.44|0
1647018870000|2022-03-11 17:14:30|541.52|539.32|541.52|539.32|541.52|539.32|541.3|539.1|0
1647018880000|2022-03-11 17:14:40|541.42|539.22|541.64|539.44|541.64|539.44|541.08|538.88|0
1647018890000|2022-03-11 17:14:50|541.3|539.1|541.74|539.54|541.74|539.54|541.3|539.1|0
1647018900000|2022-03-11 17:15:00|541.3|539.1|541.52|539.32|541.52|539.32|541.3|539.1|0
1647018910000|2022-03-11 17:15:10|541.2|539|540.86|538.66|541.2|539|540.86|538.66|0
1647018920000|2022-03-11 17:15:20|541.08|538.88|540.86|538.66|541.08|538.88|540.86|538.66|0
1647018930000|2022-03-11 17:15:30|541.08|538.88|541.52|539.32|541.52|539.32|541.08|538.88|0
1647018940000|2022-03-11 17:15:40|541.96|539.76|541.52|539.32|541.96|539.76|541.52|539.32|0
1647018950000|2022-03-11 17:15:50|540.86|538.66|541.42|539.22|541.42|539.22|540.86|538.66|0
1647018960000|2022-03-11 17:16:00|541.64|539.44|540.2|538|541.64|539.44|540.2|538|0
1647018970000|2022-03-11 17:16:10|539.98|537.78|539.98|537.78|539.98|537.78|539.98|537.78|0
1647018980000|2022-03-11 17:16:20|540.2|538|539.54|537.34|540.2|538|539.54|537.34|0
1647018990000|2022-03-11 17:16:30|539.76|537.56|539.88|537.68|539.88|537.68|539.76|537.56|0
1647019000000|2022-03-11 17:16:40|539.32|537.12|539.32|537.12|539.54|537.34|539.32|537.12|0
1647019010000|2022-03-11 17:16:50|539.22|537.02|539.11|536.91|539.22|537.02|538.89|536.69|0
1647019020000|2022-03-11 17:17:00|539.76|537.56|538.89|536.69|539.76|537.56|538.89|536.69|0
1647019030000|2022-03-11 17:17:10|538.67|536.47|538.67|536.47|538.67|536.47|538.56|536.36|0
1647019040000|2022-03-11 17:17:20|538.45|536.25|538.23|536.03|538.45|536.25|537.79|535.59|0
1647019050000|2022-03-11 17:17:30|538.01|535.81|537.13|534.93|538.01|535.81|537.13|534.93|0
1647019060000|2022-03-11 17:17:40|536.47|534.27|537.57|535.37|537.57|535.37|536.47|534.27|0
1647019070000|2022-03-11 17:17:50|537.79|535.59|538.01|535.81|538.01|535.81|537.79|535.59|0
1647019080000|2022-03-11 17:18:00|538.67|536.47|538.56|536.36|539.22|537.02|538.56|536.36|0
1647019090000|2022-03-11 17:18:10|538.01|535.81|538.67|536.47|538.89|536.69|538.01|535.81|0
1647019100000|2022-03-11 17:18:20|538.45|536.25|538.01|535.81|538.67|536.47|537.57|535.37|0
1647019110000|2022-03-11 17:18:30|537.35|535.15|538.23|536.03|538.23|536.03|537.35|535.15|0
1647019120000|2022-03-11 17:18:40|538.01|535.81|538.01|535.81|538.45|536.25|538.01|535.81|0
1647019130000|2022-03-11 17:18:50|538.12|535.92|538.45|536.25|538.45|536.25|538.01|535.81|0
1647019140000|2022-03-11 17:19:00|538.34|536.14|538.89|536.69|538.89|536.69|538.34|536.14|0
1647019150000|2022-03-11 17:19:10|538.67|536.47|538.23|536.03|538.67|536.47|538.23|536.03|0
1647019160000|2022-03-11 17:19:20|537.57|535.37|536.69|534.49|537.57|535.37|536.69|534.49|0
1647019170000|2022-03-11 17:19:30|537.13|534.93|536.81|534.61|537.13|534.93|536.81|534.61|0
1647019180000|2022-03-11 17:19:40|536.47|534.27|535.6|533.4|536.47|534.27|535.6|533.4|0
1647019190000|2022-03-11 17:19:50|534.61|532.41|534.28|532.08|534.61|532.41|534.28|532.08|0
1647019200000|2022-03-11 17:20:00|534.06|531.86|534.72|532.52|535.16|532.96|534.06|531.86|0
1647019210000|2022-03-11 17:20:10|534.06|531.86|533.41|531.21|534.06|531.86|532.97|530.77|0
1647019220000|2022-03-11 17:20:20|533.63|531.43|533.3|531.1|533.63|531.43|532.97|530.77|0
1647019230000|2022-03-11 17:20:30|533.41|531.21|533.84|531.64|533.96|531.76|533.41|531.21|0
1647019240000|2022-03-11 17:20:40|533.63|531.43|533.63|531.43|533.63|531.43|533.63|531.43|0
1647019250000|2022-03-11 17:20:50|533.19|530.99|532.97|530.77|533.19|530.99|532.75|530.55|0
1647019260000|2022-03-11 17:21:00|534.06|531.86|534.06|531.86|534.28|532.08|534.06|531.86|0
1647019270000|2022-03-11 17:21:10|533.96|531.76|534.18|531.98|534.18|531.98|533.96|531.76|0
1647019280000|2022-03-11 17:21:20|534.5|532.3|534.94|532.74|534.94|532.74|534.28|532.08|0
1647019290000|2022-03-11 17:21:30|534.72|532.52|535.16|532.96|535.16|532.96|534.72|532.52|0
1647019300000|2022-03-11 17:21:40|535.6|533.4|535.6|533.4|535.6|533.4|535.6|533.4|0
1647019310000|2022-03-11 17:21:50|535.38|533.18|535.27|533.07|535.38|533.18|535.16|532.96|0
1647019320000|2022-03-11 17:22:00|535.16|532.96|535.81|533.61|536.03|533.83|535.16|532.96|0
1647019330000|2022-03-11 17:22:10|535.38|533.18|536.03|533.83|536.03|533.83|535.38|533.18|0
1647019340000|2022-03-11 17:22:20|535.81|533.61|536.47|534.27|536.47|534.27|535.81|533.61|0
1647019350000|2022-03-11 17:22:30|536.69|534.49|536.25|534.05|536.69|534.49|536.25|534.05|0
1647019360000|2022-03-11 17:22:40|536.47|534.27|536.15|533.95|536.91|534.71|536.15|533.95|0
1647019370000|2022-03-11 17:22:50|536.03|533.83|536.03|533.83|536.15|533.95|536.03|533.83|0
1647019380000|2022-03-11 17:23:00|535.59|533.39|535.38|533.18|535.59|533.39|535.38|533.18|0
1647019390000|2022-03-11 17:23:10|534.72|532.52|535.05|532.85|535.05|532.85|534.72|532.52|0
1647019400000|2022-03-11 17:23:20|535.16|532.96|535.59|533.39|535.59|533.39|535.16|532.96|0
1647019410000|2022-03-11 17:23:30|535.71|533.51|535.59|533.39|536.15|533.95|535.59|533.39|0
1647019420000|2022-03-11 17:23:40|536.25|534.05|536.25|534.05|536.37|534.17|536.25|534.05|0
1647019430000|2022-03-11 17:23:50|535.81|533.61|536.91|534.71|536.91|534.71|535.81|533.61|0
1647019440000|2022-03-11 17:24:00|537.35|535.15|538.44|536.24|538.44|536.24|537.35|535.15|0
1647019450000|2022-03-11 17:24:10|538.66|536.46|538.23|536.03|539.1|536.9|538.23|536.03|0
1647019460000|2022-03-11 17:24:20|538.44|536.24|538.66|536.46|538.66|536.46|538.23|536.03|0
1647019470000|2022-03-11 17:24:30|538.44|536.24|538.01|535.81|538.44|536.24|538.01|535.81|0
1647019480000|2022-03-11 17:24:40|538.23|536.03|538.01|535.81|538.44|536.24|538.01|535.81|0
1647019490000|2022-03-11 17:24:50|538.23|536.03|538.01|535.81|538.23|536.03|538.01|535.81|0
1647019500000|2022-03-11 17:25:00|537.9|535.7|538.01|535.81|538.23|536.03|537.79|535.59|0
1647019510000|2022-03-11 17:25:10|538.23|536.03|538.66|536.46|538.66|536.46|538.23|536.03|0
1647019520000|2022-03-11 17:25:20|539.66|537.46|538.22|536.02|539.66|537.46|538.22|536.02|0
1647019530000|2022-03-11 17:25:30|538.01|535.81|539.1|536.9|539.1|536.9|538.01|535.81|0
1647019540000|2022-03-11 17:25:40|539.32|537.12|539.32|537.12|539.32|537.12|539.32|537.12|0
1647019550000|2022-03-11 17:25:50|539.1|536.9|540.1|537.9|540.1|537.9|539|536.8|0
1647019560000|2022-03-11 17:26:00|539.98|537.78|539.44|537.24|539.98|537.78|539.44|537.24|0
1647019570000|2022-03-11 17:26:10|539.76|537.56|539.1|536.9|539.76|537.56|539.1|536.9|0
1647019580000|2022-03-11 17:26:20|539.32|537.12|539.32|537.12|539.32|537.12|539.32|537.12|0
1647019590000|2022-03-11 17:26:30|539.54|537.34|539.1|536.9|539.54|537.34|539.1|536.9|0
1647019600000|2022-03-11 17:26:40|539.54|537.34|539.44|537.24|539.54|537.34|539.32|537.12|0
1647019610000|2022-03-11 17:26:50|539.32|537.12|539.88|537.68|539.88|537.68|539.32|537.12|0
1647019620000|2022-03-11 17:27:00|540.2|538|540.2|538|540.42|538.22|540.2|538|0
1647019630000|2022-03-11 17:27:10|539.98|537.78|540.86|538.66|540.86|538.66|539.88|537.68|0
1647019640000|2022-03-11 17:27:20|541.08|538.88|541.52|539.32|541.52|539.32|540.86|538.66|0
1647019650000|2022-03-11 17:27:30|541.74|539.54|541.96|539.76|541.96|539.76|541.52|539.32|0
1647019660000|2022-03-11 17:27:40|542.18|539.98|542.4|540.2|542.62|540.42|542.18|539.98|0
1647019670000|2022-03-11 17:27:50|542.29|540.09|542.62|540.42|542.62|540.42|542.29|540.09|0
1647019680000|2022-03-11 17:28:00|542.4|540.2|541.52|539.32|542.4|540.2|541.52|539.32|0
1647019690000|2022-03-11 17:28:10|540.86|538.66|541.96|539.76|541.96|539.76|540.86|538.66|0
1647019700000|2022-03-11 17:28:20|541.74|539.54|541.3|539.1|541.74|539.54|541.3|539.1|0
1647019710000|2022-03-11 17:28:30|541.52|539.32|541.3|539.1|541.52|539.32|541.3|539.1|0
1647019720000|2022-03-11 17:28:40|541.52|539.32|541.63|539.43|541.63|539.43|541.08|538.88|0
1647019730000|2022-03-11 17:28:50|541.52|539.32|540.86|538.66|541.52|539.32|540.64|538.44|0
1647019740000|2022-03-11 17:29:00|541.08|538.88|541.08|538.88|541.52|539.32|540.64|538.44|0
1647019750000|2022-03-11 17:29:10|541.41|539.21|542.07|539.87|542.18|539.98|541.41|539.21|0
1647019760000|2022-03-11 17:29:20|542.4|540.2|543.28|541.08|543.28|541.08|542.4|540.2|0
1647019770000|2022-03-11 17:29:30|543.5|541.3|543.5|541.3|543.94|541.74|543.5|541.3|0
1647019780000|2022-03-11 17:29:40|543.72|541.52|544.6|542.4|544.6|542.4|543.72|541.52|0
1647019790000|2022-03-11 17:29:50|544.27|542.07|544.71|542.51|544.82|542.62|544.27|542.07|0
1647019800000|2022-03-11 17:30:00|544.49|542.29|544.6|542.4|544.82|542.62|544.38|542.18|0
1647019810000|2022-03-11 17:30:10|544.71|542.51|544.16|541.96|544.82|542.62|544.16|541.96|0
1647019820000|2022-03-11 17:30:20|544.05|541.85|542.4|540.2|544.05|541.85|542.4|540.2|0
1647019830000|2022-03-11 17:30:30|542.62|540.42|542.62|540.42|542.62|540.42|542.18|539.98|0
1647019840000|2022-03-11 17:30:40|542.4|540.2|541.96|539.76|542.62|540.42|541.96|539.76|0
1647019850000|2022-03-11 17:30:50|541.74|539.54|542.18|539.98|542.18|539.98|541.74|539.54|0
1647019860000|2022-03-11 17:31:00|543.06|540.86|543.28|541.08|543.5|541.3|543.06|540.86|0
1647019870000|2022-03-11 17:31:10|543.5|541.3|542.73|540.53|543.5|541.3|542.73|540.53|0
1647019880000|2022-03-11 17:31:20|542.84|540.64|542.84|540.64|543.28|541.08|542.84|540.64|0
1647019890000|2022-03-11 17:31:30|542.95|540.75|543.28|541.08|543.28|541.08|542.95|540.75|0
1647019900000|2022-03-11 17:31:40|543.17|540.97|542.62|540.42|543.17|540.97|542.18|539.98|0
1647019910000|2022-03-11 17:31:50|542.84|540.64|542.84|540.64|542.84|540.64|542.62|540.42|0
1647019920000|2022-03-11 17:32:00|543.06|540.86|543.5|541.3|543.5|541.3|543.06|540.86|0
1647019930000|2022-03-11 17:32:10|543.72|541.52|544.38|542.18|544.38|542.18|543.72|541.52|0
1647019940000|2022-03-11 17:32:20|544.6|542.4|544.38|542.18|544.82|542.62|544.38|542.18|0
1647019950000|2022-03-11 17:32:30|544.71|542.51|544.38|542.18|544.71|542.51|544.38|542.18|0
1647019960000|2022-03-11 17:32:40|544.16|541.96|544.16|541.96|544.16|541.96|543.94|541.74|0
1647019970000|2022-03-11 17:32:50|543.5|541.3|544.6|542.4|544.6|542.4|543.5|541.3|0
1647019980000|2022-03-11 17:33:00|544.82|542.62|543.94|541.74|544.82|542.62|543.94|541.74|0
1647019990000|2022-03-11 17:33:10|544.16|541.96|544.6|542.4|544.6|542.4|544.16|541.96|0
1647020000000|2022-03-11 17:33:20|544.38|542.18|544.16|541.96|544.38|542.18|544.16|541.96|0
1647020010000|2022-03-11 17:33:30|543.72|541.52|544.16|541.96|544.16|541.96|543.72|541.52|0
1647020020000|2022-03-11 17:33:40|543.94|541.74|544.05|541.85|544.05|541.85|543.94|541.74|0
1647020030000|2022-03-11 17:33:50|543.83|541.63|543.28|541.08|543.83|541.63|543.28|541.08|0
1647020040000|2022-03-11 17:34:00|542.84|540.64|542.62|540.42|542.84|540.64|542.4|540.2|0
1647020050000|2022-03-11 17:34:10|543.28|541.08|542.62|540.42|543.28|541.08|542.62|540.42|0
1647020060000|2022-03-11 17:34:20|542.84|540.64|542.62|540.42|542.84|540.64|542.62|540.42|0
1647020070000|2022-03-11 17:34:30|542.4|540.2|541.85|539.65|542.4|540.2|541.52|539.32|0
1647020080000|2022-03-11 17:34:40|541.74|539.54|542.62|540.42|542.62|540.42|541.74|539.54|0
1647020090000|2022-03-11 17:34:50|542.84|540.64|542.84|540.64|542.84|540.64|542.62|540.42|0
1647020100000|2022-03-11 17:35:00|543.5|541.3|544.38|542.18|544.38|542.18|543.28|541.08|0
1647020110000|2022-03-11 17:35:10|544.6|542.4|544.82|542.62|545.37|543.17|544.6|542.4|0
1647020120000|2022-03-11 17:35:20|544.38|542.18|545.92|543.72|545.92|543.72|544.38|542.18|0
1647020130000|2022-03-11 17:35:30|546.48|544.28|546.36|544.16|546.8|544.6|546.36|544.16|0
1647020140000|2022-03-11 17:35:40|545.92|543.72|546.58|544.38|546.58|544.38|545.92|543.72|0
1647020150000|2022-03-11 17:35:50|546.36|544.16|546.14|543.94|546.48|544.28|546.14|543.94|0
1647020160000|2022-03-11 17:36:00|546.48|544.28|547.69|545.49|547.69|545.49|546.36|544.16|0
1647020170000|2022-03-11 17:36:10|547.47|545.27|547.24|545.04|547.47|545.27|547.24|545.04|0
1647020180000|2022-03-11 17:36:20|547.47|545.27|546.48|544.28|547.69|545.49|546.48|544.28|0
1647020190000|2022-03-11 17:36:30|546.14|543.94|546.14|543.94|546.58|544.38|546.14|543.94|0
1647020200000|2022-03-11 17:36:40|545.92|543.72|546.14|543.94|546.14|543.94|545.92|543.72|0
1647020210000|2022-03-11 17:36:50|546.36|544.16|546.58|544.38|546.58|544.38|546.36|544.16|0
1647020220000|2022-03-11 17:37:00|546.8|544.6|546.36|544.16|546.8|544.6|546.36|544.16|0
1647020230000|2022-03-11 17:37:10|546.58|544.38|546.58|544.38|546.58|544.38|546.36|544.16|0
1647020240000|2022-03-11 17:37:20|547.24|545.04|547.47|545.27|547.47|545.27|547.02|544.82|0
1647020250000|2022-03-11 17:37:30|547.36|545.16|547.8|545.6|547.8|545.6|547.36|545.16|0
1647020260000|2022-03-11 17:37:40|547.69|545.49|548.02|545.82|548.13|545.93|547.69|545.49|0
1647020270000|2022-03-11 17:37:50|548.13|545.93|548.24|546.04|548.24|546.04|548.13|545.93|0
1647020280000|2022-03-11 17:38:00|548.13|545.93|548.24|546.04|548.24|546.04|548.13|545.93|0
1647020290000|2022-03-11 17:38:10|548.35|546.15|547.02|544.82|548.35|546.15|547.02|544.82|0
1647020300000|2022-03-11 17:38:20|547.24|545.04|547.91|545.71|547.91|545.71|547.24|545.04|0
1647020310000|2022-03-11 17:38:30|548.13|545.93|547.69|545.49|548.13|545.93|547.69|545.49|0
1647020320000|2022-03-11 17:38:40|547.46|545.26|547.02|544.82|547.46|545.26|547.02|544.82|0
1647020330000|2022-03-11 17:38:50|547.24|545.04|547.91|545.71|547.91|545.71|547.24|545.04|0
1647020340000|2022-03-11 17:39:00|548.13|545.93|547.46|545.26|548.13|545.93|547.46|545.26|0
1647020350000|2022-03-11 17:39:10|547.24|545.04|547.14|544.94|547.24|545.04|547.14|544.94|0
1647020360000|2022-03-11 17:39:20|547.46|545.26|547.91|545.71|547.91|545.71|547.46|545.26|0
1647020370000|2022-03-11 17:39:30|547.69|545.49|547.91|545.71|548.35|546.15|547.69|545.49|0
1647020380000|2022-03-11 17:39:40|548.24|546.04|548.35|546.15|548.35|546.15|547.91|545.71|0
1647020390000|2022-03-11 17:39:50|548.24|546.04|547.69|545.49|548.24|546.04|547.69|545.49|0
1647020400000|2022-03-11 17:40:00|547.46|545.26|547.69|545.49|547.91|545.71|547.46|545.26|0
1647020410000|2022-03-11 17:40:10|547.91|545.71|547.69|545.49|547.91|545.71|547.69|545.49|0
1647020420000|2022-03-11 17:40:20|547.91|545.71|547.46|545.26|547.91|545.71|547.46|545.26|0
1647020430000|2022-03-11 17:40:30|546.8|544.6|546.8|544.6|546.8|544.6|546.8|544.6|0
1647020440000|2022-03-11 17:40:40|546.58|544.38|546.14|543.94|546.58|544.38|546.14|543.94|0
1647020450000|2022-03-11 17:40:50|545.7|543.5|545.92|543.72|545.92|543.72|545.26|543.06|0
1647020460000|2022-03-11 17:41:00|546.14|543.94|545.04|542.84|546.14|543.94|545.04|542.84|0
1647020470000|2022-03-11 17:41:10|545.26|543.06|545.7|543.5|545.7|543.5|545.26|543.06|0
1647020480000|2022-03-11 17:41:20|545.48|543.28|545.7|543.5|545.7|543.5|545.48|543.28|0
1647020490000|2022-03-11 17:41:30|545.26|543.06|545.26|543.06|545.48|543.28|545.26|543.06|0
1647020500000|2022-03-11 17:41:40|545.04|542.84|545.48|543.28|545.48|543.28|545.04|542.84|0
1647020510000|2022-03-11 17:41:50|545.7|543.5|545.48|543.28|545.7|543.5|545.26|543.06|0
1647020520000|2022-03-11 17:42:00|546.14|543.94|546.36|544.16|546.36|544.16|546.14|543.94|0
1647020530000|2022-03-11 17:42:10|546.14|543.94|545.92|543.72|546.14|543.94|545.7|543.5|0
1647020540000|2022-03-11 17:42:20|545.7|543.5|545.48|543.28|545.7|543.5|545.48|543.28|0
1647020550000|2022-03-11 17:42:30|545.59|543.39|545.26|543.06|545.7|543.5|545.26|543.06|0
1647020560000|2022-03-11 17:42:40|545.48|543.28|545.7|543.5|545.7|543.5|545.48|543.28|0
1647020570000|2022-03-11 17:42:50|545.48|543.28|545.7|543.5|545.7|543.5|545.48|543.28|0
1647020580000|2022-03-11 17:43:00|546.25|544.05|546.92|544.72|546.92|544.72|546.25|544.05|0
1647020590000|2022-03-11 17:43:10|546.8|544.6|545.92|543.72|546.8|544.6|545.92|543.72|0
1647020600000|2022-03-11 17:43:20|545.48|543.28|545.26|543.06|545.48|543.28|545.26|543.06|0
1647020610000|2022-03-11 17:43:30|545.04|542.84|544.6|542.4|545.04|542.84|544.38|542.18|0
1647020620000|2022-03-11 17:43:40|544.82|542.62|545.26|543.06|545.26|543.06|544.82|542.62|0
1647020630000|2022-03-11 17:43:50|544.82|542.62|544.82|542.62|544.82|542.62|544.82|542.62|0
1647020640000|2022-03-11 17:44:00|545.04|542.84|545.26|543.06|545.48|543.28|545.04|542.84|0
1647020650000|2022-03-11 17:44:10|544.82|542.62|545.04|542.84|545.04|542.84|544.6|542.4|0
1647020660000|2022-03-11 17:44:20|544.82|542.62|544.82|542.62|544.93|542.73|544.82|542.62|0
1647020670000|2022-03-11 17:44:30|544.6|542.4|543.71|541.51|544.6|542.4|543.71|541.51|0
1647020680000|2022-03-11 17:44:40|543.61|541.41|543.27|541.07|543.71|541.51|543.27|541.07|0
1647020690000|2022-03-11 17:44:50|543.05|540.85|542.17|539.97|543.05|540.85|542.07|539.87|0
1647020700000|2022-03-11 17:45:00|542.51|540.31|541.95|539.75|542.51|540.31|541.95|539.75|0
1647020710000|2022-03-11 17:45:10|542.07|539.87|541.95|539.75|542.07|539.87|541.95|539.75|0
1647020720000|2022-03-11 17:45:20|541.51|539.31|541.41|539.21|541.51|539.31|541.29|539.09|0
1647020730000|2022-03-11 17:45:30|542.17|539.97|543.05|540.85|543.05|540.85|542.17|539.97|0
1647020740000|2022-03-11 17:45:40|542.83|540.63|543.05|540.85|543.27|541.07|542.83|540.63|0
1647020750000|2022-03-11 17:45:50|543.27|541.07|543.49|541.29|543.49|541.29|543.27|541.07|0
1647020760000|2022-03-11 17:46:00|542.83|540.63|542.17|539.97|542.95|540.75|542.17|539.97|0
1647020770000|2022-03-11 17:46:10|541.85|539.65|541.63|539.43|541.85|539.65|541.63|539.43|0
1647020780000|2022-03-11 17:46:20|541.73|539.53|541.29|539.09|541.73|539.53|541.07|538.87|0
1647020790000|2022-03-11 17:46:30|541.51|539.31|540.85|538.65|541.95|539.75|540.85|538.65|0
1647020800000|2022-03-11 17:46:40|540.97|538.77|540.85|538.65|540.97|538.77|540.41|538.21|0
1647020810000|2022-03-11 17:46:50|541.07|538.87|540.41|538.21|541.07|538.87|540.41|538.21|0
1647020820000|2022-03-11 17:47:00|540.63|538.43|541.51|539.31|541.51|539.31|540.63|538.43|0
1647020830000|2022-03-11 17:47:10|542.17|539.97|542.39|540.19|542.39|540.19|542.17|539.97|0
1647020840000|2022-03-11 17:47:20|543.05|540.85|542.95|540.75|543.27|541.07|542.83|540.63|0
1647020850000|2022-03-11 17:47:30|543.05|540.85|543.49|541.29|543.49|541.29|543.05|540.85|0
1647020860000|2022-03-11 17:47:40|543.27|541.07|543.49|541.29|543.49|541.29|543.27|541.07|0
1647020870000|2022-03-11 17:47:50|543.27|541.07|542.61|540.41|543.27|541.07|542.61|540.41|0
1647020880000|2022-03-11 17:48:00|542.39|540.19|542.39|540.19|542.61|540.41|542.39|540.19|0
1647020890000|2022-03-11 17:48:10|542.17|539.97|542.39|540.19|542.39|540.19|542.17|539.97|0
1647020900000|2022-03-11 17:48:20|541.95|539.75|541.73|539.53|541.95|539.75|541.73|539.53|0
1647020910000|2022-03-11 17:48:30|541.95|539.75|542.39|540.19|542.39|540.19|541.95|539.75|0
1647020920000|2022-03-11 17:48:40|542.51|540.31|541.73|539.53|542.51|540.31|541.73|539.53|0
1647020930000|2022-03-11 17:48:50|541.95|539.75|541.95|539.75|541.95|539.75|541.73|539.53|0
1647020940000|2022-03-11 17:49:00|542.17|539.97|542.61|540.41|542.61|540.41|542.07|539.87|0
1647020950000|2022-03-11 17:49:10|542.39|540.19|541.95|539.75|542.39|540.19|541.95|539.75|0
1647020960000|2022-03-11 17:49:20|542.17|539.97|542.39|540.19|542.39|540.19|542.07|539.87|0
1647020970000|2022-03-11 17:49:30|542.17|539.97|542.83|540.63|542.83|540.63|542.17|539.97|0
1647020980000|2022-03-11 17:49:40|543.05|540.85|543.05|540.85|543.05|540.85|543.05|540.85|0
1647020990000|2022-03-11 17:49:50|543.27|541.07|543.61|541.41|543.61|541.41|543.27|541.07|0
1647021000000|2022-03-11 17:50:00|543.49|541.29|542.83|540.63|543.49|541.29|542.83|540.63|0
1647021010000|2022-03-11 17:50:10|543.05|540.85|543.27|541.07|543.39|541.19|543.05|540.85|0
1647021020000|2022-03-11 17:50:20|543.49|541.29|543.05|540.85|543.49|541.29|543.05|540.85|0
1647021030000|2022-03-11 17:50:30|542.83|540.63|542.83|540.63|542.83|540.63|542.83|540.63|0
1647021040000|2022-03-11 17:50:40|542.17|539.97|541.95|539.75|542.17|539.97|541.85|539.65|0
1647021050000|2022-03-11 17:50:50|541.51|539.31|541.73|539.53|541.73|539.53|541.51|539.31|0
1647021060000|2022-03-11 17:51:00|542.39|540.19|542.17|539.97|542.39|540.19|542.17|539.97|0
1647021070000|2022-03-11 17:51:10|542.39|540.19|542.17|539.97|542.61|540.41|542.17|539.97|0
1647021080000|2022-03-11 17:51:20|542.39|540.19|542.83|540.63|542.83|540.63|542.39|540.19|0
1647021090000|2022-03-11 17:51:30|542.39|540.19|541.95|539.75|542.39|540.19|541.51|539.31|0
1647021100000|2022-03-11 17:51:40|542.17|539.97|541.95|539.75|542.17|539.97|541.95|539.75|0
1647021110000|2022-03-11 17:51:50|541.85|539.65|541.73|539.53|541.85|539.65|541.51|539.31|0
1647021120000|2022-03-11 17:52:00|541.51|539.31|542.17|539.97|542.17|539.97|541.51|539.31|0
1647021130000|2022-03-11 17:52:10|542.61|540.41|541.95|539.75|542.83|540.63|541.95|539.75|0
1647021140000|2022-03-11 17:52:20|542.17|539.97|542.17|539.97|542.39|540.19|542.17|539.97|0
1647021150000|2022-03-11 17:52:30|542.39|540.19|542.17|539.97|542.39|540.19|541.95|539.75|0
1647021160000|2022-03-11 17:52:40|541.73|539.53|541.73|539.53|541.73|539.53|541.73|539.53|0
1647021170000|2022-03-11 17:52:50|541.95|539.75|542.17|539.97|542.29|540.09|541.95|539.75|0
1647021180000|2022-03-11 17:53:00|541.95|539.75|541.95|539.75|542.39|540.19|541.95|539.75|0
1647021190000|2022-03-11 17:53:10|541.73|539.53|541.07|538.87|541.73|539.53|541.07|538.87|0
1647021200000|2022-03-11 17:53:20|541.19|538.99|541.07|538.87|541.19|538.99|540.97|538.77|0
1647021210000|2022-03-11 17:53:30|541.51|539.31|541.95|539.75|541.95|539.75|541.51|539.31|0
1647021220000|2022-03-11 17:53:40|541.73|539.53|541.95|539.75|541.95|539.75|541.29|539.09|0
1647021230000|2022-03-11 17:53:50|541.73|539.53|541.51|539.31|541.95|539.75|541.51|539.31|0
1647021240000|2022-03-11 17:54:00|541.07|538.87|540.63|538.43|541.07|538.87|540.63|538.43|0
1647021250000|2022-03-11 17:54:10|540.53|538.33|541.07|538.87|541.07|538.87|540.53|538.33|0
1647021260000|2022-03-11 17:54:20|541.29|539.09|540.85|538.65|541.29|539.09|540.85|538.65|0
1647021270000|2022-03-11 17:54:30|540.97|538.77|541.07|538.87|541.07|538.87|540.97|538.77|0
1647021280000|2022-03-11 17:54:40|540.85|538.65|540.63|538.43|540.85|538.65|540.41|538.21|0
1647021290000|2022-03-11 17:54:50|540.85|538.65|540.97|538.77|541.07|538.87|540.85|538.65|0
1647021300000|2022-03-11 17:55:00|541.07|538.87|540.63|538.43|541.19|538.99|540.63|538.43|0
1647021310000|2022-03-11 17:55:10|540.41|538.21|540.63|538.43|540.75|538.55|540.41|538.21|0
1647021320000|2022-03-11 17:55:20|540.41|538.21|539.53|537.33|540.41|538.21|539.53|537.33|0
1647021330000|2022-03-11 17:55:30|538.99|536.79|540.09|537.89|540.09|537.89|538.99|536.79|0
1647021340000|2022-03-11 17:55:40|539.75|537.55|540.19|537.99|540.19|537.99|539.31|537.11|0
1647021350000|2022-03-11 17:55:50|540.41|538.21|539.97|537.77|540.41|538.21|539.87|537.67|0
1647021360000|2022-03-11 17:56:00|539.31|537.11|539.31|537.11|539.43|537.23|539.31|537.11|0
1647021370000|2022-03-11 17:56:10|538.33|536.13|538.22|536.02|538.65|536.45|538.22|536.02|0
1647021380000|2022-03-11 17:56:20|538.33|536.13|537.78|535.58|538.33|536.13|537.78|535.58|0
1647021390000|2022-03-11 17:56:30|537.12|534.92|537.67|535.47|537.67|535.47|537.12|534.92|0
1647021400000|2022-03-11 17:56:40|537.56|535.36|537.56|535.36|537.56|535.36|537.34|535.14|0
1647021410000|2022-03-11 17:56:50|537.34|535.14|537.56|535.36|537.56|535.36|537.34|535.14|0
1647021420000|2022-03-11 17:57:00|538.11|535.91|539.09|536.89|539.09|536.89|538.11|535.91|0
1647021430000|2022-03-11 17:57:10|538.65|536.45|539.31|537.11|539.31|537.11|538.65|536.45|0
1647021440000|2022-03-11 17:57:20|539.53|537.33|539.31|537.11|539.53|537.33|539.09|536.89|0
1647021450000|2022-03-11 17:57:30|539.09|536.89|539.31|537.11|539.31|537.11|539.09|536.89|0
1647021460000|2022-03-11 17:57:40|539.53|537.33|539.75|537.55|539.97|537.77|539.53|537.33|0
1647021470000|2022-03-11 17:57:50|539.53|537.33|539.97|537.77|540.19|537.99|539.53|537.33|0
1647021480000|2022-03-11 17:58:00|539.75|537.55|539.97|537.77|539.97|537.77|539.75|537.55|0
1647021490000|2022-03-11 17:58:10|539.53|537.33|539.97|537.77|540.19|537.99|539.53|537.33|0
1647021500000|2022-03-11 17:58:20|539.75|537.55|539.97|537.77|539.97|537.77|539.75|537.55|0
1647021510000|2022-03-11 17:58:30|540.19|537.99|540.19|537.99|540.19|537.99|540.19|537.99|0
1647021520000|2022-03-11 17:58:40|540.31|538.11|540.19|537.99|540.41|538.21|539.97|537.77|0
1647021530000|2022-03-11 17:58:50|540.41|538.21|540.63|538.43|540.63|538.43|540.41|538.21|0
1647021540000|2022-03-11 17:59:00|540.41|538.21|539.97|537.77|540.41|538.21|539.97|537.77|0
1647021550000|2022-03-11 17:59:10|539.53|537.33|539.53|537.33|539.53|537.33|538.99|536.79|0
1647021560000|2022-03-11 17:59:20|539.97|537.77|539.31|537.11|539.97|537.77|539.31|537.11|0
1647021570000|2022-03-11 17:59:30|539.75|537.55|539.97|537.77|539.97|537.77|539.75|537.55|0
1647021580000|2022-03-11 17:59:40|539.75|537.55|539.53|537.33|539.75|537.55|539.53|537.33|0
1647021590000|2022-03-11 17:59:50|539.31|537.11|539.75|537.55|539.75|537.55|539.31|537.11|0
1647021600000|2022-03-11 18:00:00|539.53|537.33|540.41|538.21|540.41|538.21|539.53|537.33|0
1647021610000|2022-03-11 18:00:10|540.31|538.11|540.85|538.65|540.85|538.65|540.19|537.99|0
1647021620000|2022-03-11 18:00:20|540.74|538.54|541.07|538.87|541.62|539.42|540.74|538.54|0
1647021630000|2022-03-11 18:00:30|541.29|539.09|541.07|538.87|541.29|539.09|541.07|538.87|0
1647021640000|2022-03-11 18:00:40|541.51|539.31|541.51|539.31|541.95|539.75|541.51|539.31|0
1647021650000|2022-03-11 18:00:50|541.95|539.75|541.84|539.64|541.95|539.75|541.73|539.53|0
1647021660000|2022-03-11 18:01:00|541.95|539.75|540.85|538.65|541.95|539.75|540.85|538.65|0
1647021670000|2022-03-11 18:01:10|540.63|538.43|539.75|537.55|540.63|538.43|539.75|537.55|0
1647021680000|2022-03-11 18:01:20|539.31|537.11|538.77|536.57|539.31|537.11|538.77|536.57|0
1647021690000|2022-03-11 18:01:30|538.65|536.45|538.87|536.67|538.87|536.67|538.65|536.45|0
1647021700000|2022-03-11 18:01:40|538.33|536.13|538.43|536.23|538.43|536.23|538.21|536.01|0
1647021710000|2022-03-11 18:01:50|538.21|536.01|538.21|536.01|538.21|536.01|538.21|536.01|0
1647021720000|2022-03-11 18:02:00|538.43|536.23|537.12|534.92|538.43|536.23|537.12|534.92|0
1647021730000|2022-03-11 18:02:10|536.24|534.04|536.02|533.82|536.24|534.04|536.02|533.82|0
1647021740000|2022-03-11 18:02:20|536.46|534.26|536.02|533.82|536.46|534.26|536.02|533.82|0
1647021750000|2022-03-11 18:02:30|535.8|533.6|537.67|535.47|537.67|535.47|535.8|533.6|0
1647021760000|2022-03-11 18:02:40|537.12|534.92|537.34|535.14|537.34|535.14|536.9|534.7|0
1647021770000|2022-03-11 18:02:50|537.12|534.92|535.8|533.6|537.12|534.92|535.8|533.6|0
1647021780000|2022-03-11 18:03:00|535.92|533.72|535.7|533.5|536.02|533.82|535.7|533.5|0
1647021790000|2022-03-11 18:03:10|536.02|533.82|536.68|534.48|536.68|534.48|536.02|533.82|0
1647021800000|2022-03-11 18:03:20|536.46|534.26|536.14|533.94|536.46|534.26|536.14|533.94|0
1647021810000|2022-03-11 18:03:30|535.8|533.6|536.24|534.04|536.24|534.04|535.8|533.6|0
1647021820000|2022-03-11 18:03:40|536.46|534.26|537.12|534.92|537.12|534.92|536.35|534.15|0
1647021830000|2022-03-11 18:03:50|536.46|534.26|536.46|534.26|536.68|534.48|536.46|534.26|0
1647021840000|2022-03-11 18:04:00|536.68|534.48|537.12|534.92|537.12|534.92|536.68|534.48|0
1647021850000|2022-03-11 18:04:10|537.23|535.03|537.45|535.25|537.45|535.25|537.23|535.03|0
1647021860000|2022-03-11 18:04:20|537.56|535.36|537.56|535.36|537.56|535.36|537.34|535.14|0
1647021870000|2022-03-11 18:04:30|537.34|535.14|537.56|535.36|537.56|535.36|537.34|535.14|0
1647021880000|2022-03-11 18:04:40|537.45|535.25|536.9|534.7|537.45|535.25|536.9|534.7|0
1647021890000|2022-03-11 18:04:50|537.12|534.92|536.46|534.26|537.12|534.92|536.46|534.26|0
1647021900000|2022-03-11 18:05:00|536.68|534.48|536.46|534.26|537.01|534.81|536.46|534.26|0
1647021910000|2022-03-11 18:05:10|535.7|533.5|535.58|533.38|536.02|533.82|535.58|533.38|0
1647021920000|2022-03-11 18:05:20|534.93|532.73|535.36|533.16|535.36|533.16|534.93|532.73|0
1647021930000|2022-03-11 18:05:30|535.14|532.94|534.71|532.51|535.14|532.94|534.71|532.51|0
1647021940000|2022-03-11 18:05:40|534.93|532.73|533.39|531.19|534.93|532.73|533.39|531.19|0
1647021950000|2022-03-11 18:05:50|533.61|531.41|533.39|531.19|533.61|531.41|533.17|530.97|0
1647021960000|2022-03-11 18:06:00|533.17|530.97|534.05|531.85|534.05|531.85|533.17|530.97|0
1647021970000|2022-03-11 18:06:10|533.61|531.41|533.39|531.19|533.61|531.41|533.29|531.09|0
1647021980000|2022-03-11 18:06:20|533.83|531.63|533.61|531.41|533.94|531.74|533.61|531.41|0
1647021990000|2022-03-11 18:06:30|533.39|531.19|533.39|531.19|533.39|531.19|533.39|531.19|0
1647022000000|2022-03-11 18:06:40|533.17|530.97|533.51|531.31|533.61|531.41|533.17|530.97|0
1647022010000|2022-03-11 18:06:50|533.39|531.19|534.93|532.73|534.93|532.73|533.39|531.19|0
1647022020000|2022-03-11 18:07:00|535.04|532.84|534.71|532.51|535.04|532.84|534.49|532.29|0
1647022030000|2022-03-11 18:07:10|534.92|532.72|536.68|534.48|536.68|534.48|534.92|532.72|0
1647022040000|2022-03-11 18:07:20|536.9|534.7|536.46|534.26|536.9|534.7|536.35|534.15|0
1647022050000|2022-03-11 18:07:30|536.9|534.7|536.9|534.7|536.9|534.7|536.68|534.48|0
1647022060000|2022-03-11 18:07:40|537.12|534.92|537.34|535.14|537.34|535.14|537.12|534.92|0
1647022070000|2022-03-11 18:07:50|537.12|534.92|537.12|534.92|537.55|535.35|537.12|534.92|0
1647022080000|2022-03-11 18:08:00|536.9|534.7|536.46|534.26|536.9|534.7|536.46|534.26|0
1647022090000|2022-03-11 18:08:10|536.68|534.48|536.68|534.48|536.9|534.7|536.68|534.48|0
1647022100000|2022-03-11 18:08:20|536.9|534.7|537.12|534.92|537.12|534.92|536.9|534.7|0
1647022110000|2022-03-11 18:08:30|536.9|534.7|536.9|534.7|537.12|534.92|536.9|534.7|0
1647022120000|2022-03-11 18:08:40|537.12|534.92|537.55|535.35|537.55|535.35|537.12|534.92|0
1647022130000|2022-03-11 18:08:50|537.99|535.79|538.43|536.23|538.43|536.23|537.99|535.79|0
1647022140000|2022-03-11 18:09:00|538.21|536.01|538.65|536.45|538.65|536.45|538.21|536.01|0
1647022150000|2022-03-11 18:09:10|537.99|535.79|538.21|536.01|538.21|536.01|537.99|535.79|0
1647022160000|2022-03-11 18:09:20|538.43|536.23|538.43|536.23|538.55|536.35|538.43|536.23|0
1647022170000|2022-03-11 18:09:30|538.65|536.45|538.87|536.67|538.87|536.67|538.65|536.45|0
1647022180000|2022-03-11 18:09:40|538.65|536.45|538.43|536.23|538.65|536.45|538.43|536.23|0
1647022190000|2022-03-11 18:09:50|537.99|535.79|538.21|536.01|538.65|536.45|537.99|535.79|0
1647022200000|2022-03-11 18:10:00|537.99|535.79|536.9|534.7|537.99|535.79|536.9|534.7|0
1647022210000|2022-03-11 18:10:10|537.33|535.13|537.77|535.57|537.77|535.57|537.33|535.13|0
1647022220000|2022-03-11 18:10:20|537.99|535.79|537.33|535.13|538.21|536.01|537.33|535.13|0
1647022230000|2022-03-11 18:10:30|537.12|534.92|536.46|534.26|537.12|534.92|536.46|534.26|0
1647022240000|2022-03-11 18:10:40|536.68|534.48|536.68|534.48|536.68|534.48|536.68|534.48|0
1647022250000|2022-03-11 18:10:50|536.9|534.7|536.68|534.48|536.9|534.7|536.68|534.48|0
1647022260000|2022-03-11 18:11:00|537.33|535.13|537.45|535.25|537.77|535.57|537.33|535.13|0
1647022270000|2022-03-11 18:11:10|537.33|535.13|537.11|534.91|537.33|535.13|536.9|534.7|0
1647022280000|2022-03-11 18:11:20|537.33|535.13|536.9|534.7|537.33|535.13|536.68|534.48|0
1647022290000|2022-03-11 18:11:30|537.11|534.91|537.55|535.35|537.55|535.35|537.11|534.91|0
1647022300000|2022-03-11 18:11:40|537.77|535.57|537.33|535.13|537.99|535.79|537.33|535.13|0
1647022310000|2022-03-11 18:11:50|537.55|535.35|537.55|535.35|537.55|535.35|537.33|535.13|0
1647022320000|2022-03-11 18:12:00|537.77|535.57|537.99|535.79|537.99|535.79|537.77|535.57|0
1647022330000|2022-03-11 18:12:10|537.77|535.57|538.21|536.01|538.21|536.01|537.55|535.35|0
1647022340000|2022-03-11 18:12:20|538.65|536.45|538.76|536.56|538.76|536.56|538.21|536.01|0
1647022350000|2022-03-11 18:12:30|538.87|536.67|538.43|536.23|539.09|536.89|538.43|536.23|0
1647022360000|2022-03-11 18:12:40|538.87|536.67|538.87|536.67|539.09|536.89|538.87|536.67|0
1647022370000|2022-03-11 18:12:50|539.09|536.89|539.97|537.77|539.97|537.77|539.09|536.89|0
1647022380000|2022-03-11 18:13:00|539.53|537.33|539.53|537.33|539.75|537.55|539.53|537.33|0
1647022390000|2022-03-11 18:13:10|539.31|537.11|539.53|537.33|539.53|537.33|539.31|537.11|0
1647022400000|2022-03-11 18:13:20|539.31|537.11|539.09|536.89|539.31|537.11|538.98|536.78|0
1647022410000|2022-03-11 18:13:30|538.87|536.67|537.99|535.79|538.87|536.67|537.99|535.79|0
1647022420000|2022-03-11 18:13:40|538.11|535.91|538.21|536.01|538.21|536.01|537.99|535.79|0
1647022430000|2022-03-11 18:13:50|538.43|536.23|538.65|536.45|538.65|536.45|538.43|536.23|0
1647022440000|2022-03-11 18:14:00|538.87|536.67|539.09|536.89|539.09|536.89|538.87|536.67|0
1647022450000|2022-03-11 18:14:10|538.87|536.67|539.09|536.89|539.31|537.11|538.65|536.45|0
1647022460000|2022-03-11 18:14:20|539.31|537.11|539.09|536.89|539.31|537.11|539.09|536.89|0
1647022470000|2022-03-11 18:14:30|539.53|537.33|539.31|537.11|539.53|537.33|539.31|537.11|0
1647022480000|2022-03-11 18:14:40|539.09|536.89|539.09|536.89|539.09|536.89|539.09|536.89|0
1647022490000|2022-03-11 18:14:50|538.98|536.78|539.31|537.11|539.31|537.11|538.98|536.78|0
1647022500000|2022-03-11 18:15:00|539.09|536.89|538.87|536.67|539.09|536.89|538.65|536.45|0
1647022510000|2022-03-11 18:15:10|538.43|536.23|538.65|536.45|538.65|536.45|538.43|536.23|0
1647022520000|2022-03-11 18:15:20|538.43|536.23|537.99|535.79|538.43|536.23|537.77|535.57|0
1647022530000|2022-03-11 18:15:30|537.77|535.57|537.99|535.79|537.99|535.79|537.77|535.57|0
1647022540000|2022-03-11 18:15:40|538.43|536.23|538.21|536.01|538.43|536.23|538.21|536.01|0
1647022550000|2022-03-11 18:15:50|538.43|536.23|538.21|536.01|538.43|536.23|538.21|536.01|0
1647022560000|2022-03-11 18:16:00|538.43|536.23|537.99|535.79|538.43|536.23|537.99|535.79|0
1647022570000|2022-03-11 18:16:10|537.77|535.57|537.55|535.35|537.77|535.57|537.55|535.35|0
1647022580000|2022-03-11 18:16:20|537.33|535.13|536.89|534.69|537.33|535.13|536.89|534.69|0
1647022590000|2022-03-11 18:16:30|537.11|534.91|536.67|534.47|537.11|534.91|536.67|534.47|0
1647022600000|2022-03-11 18:16:40|536.89|534.69|536.46|534.26|536.89|534.69|536.46|534.26|0
1647022610000|2022-03-11 18:16:50|536.79|534.59|536.89|534.69|536.89|534.69|536.79|534.59|0
1647022620000|2022-03-11 18:17:00|537.23|535.03|536.46|534.26|537.23|535.03|536.46|534.26|0
1647022630000|2022-03-11 18:17:10|536.02|533.82|535.8|533.6|536.02|533.82|534.7|532.5|0
1647022640000|2022-03-11 18:17:20|535.69|533.49|536.24|534.04|536.24|534.04|535.58|533.38|0
1647022650000|2022-03-11 18:17:30|536.67|534.47|536.89|534.69|537.11|534.91|536.46|534.26|0
1647022660000|2022-03-11 18:17:40|536.24|534.04|535.8|533.6|536.24|534.04|535.8|533.6|0
1647022670000|2022-03-11 18:17:50|535.58|533.38|535.8|533.6|536.02|533.82|535.58|533.38|0
1647022680000|2022-03-11 18:18:00|535.58|533.38|535.04|532.84|535.58|533.38|535.04|532.84|0
1647022690000|2022-03-11 18:18:10|534.7|532.5|534.7|532.5|534.7|532.5|534.05|531.85|0
1647022700000|2022-03-11 18:18:20|534.48|532.28|534.92|532.72|534.92|532.72|534.48|532.28|0
1647022710000|2022-03-11 18:18:30|535.14|532.94|534.48|532.28|535.14|532.94|534.48|532.28|0
1647022720000|2022-03-11 18:18:40|534.7|532.5|534.7|532.5|535.04|532.84|534.7|532.5|0
1647022730000|2022-03-11 18:18:50|534.92|532.72|534.48|532.28|534.92|532.72|534.26|532.06|0
1647022740000|2022-03-11 18:19:00|534.92|532.72|534.92|532.72|535.14|532.94|534.92|532.72|0
1647022750000|2022-03-11 18:19:10|535.04|532.84|536.45|534.25|536.45|534.25|534.92|532.72|0
1647022770000|2022-03-11 18:19:30|536.02|533.82|535.8|533.6|536.45|534.25|535.8|533.6|0
1647022780000|2022-03-11 18:19:40|535.36|533.16|535.14|532.94|535.36|533.16|535.14|532.94|0
1647022790000|2022-03-11 18:19:50|534.92|532.72|533.83|531.63|534.92|532.72|533.83|531.63|0
1647022800000|2022-03-11 18:20:00|533.39|531.19|533.61|531.41|533.83|531.63|533.39|531.19|0
1647022810000|2022-03-11 18:20:10|533.83|531.63|533.39|531.19|534.05|531.85|533.39|531.19|0
1647022820000|2022-03-11 18:20:20|533.61|531.41|532.73|530.53|533.61|531.41|532.73|530.53|0
1647022830000|2022-03-11 18:20:30|532.3|530.1|531.86|529.66|532.73|530.53|531.86|529.66|0
1647022840000|2022-03-11 18:20:40|531.42|529.22|531.64|529.44|531.64|529.44|531.42|529.22|0
1647022850000|2022-03-11 18:20:50|531.86|529.66|532.95|530.75|532.95|530.75|531.86|529.66|0
1647022860000|2022-03-11 18:21:00|532.85|530.65|533.39|531.19|533.39|531.19|532.85|530.65|0
1647022870000|2022-03-11 18:21:10|534.26|532.06|533.83|531.63|534.26|532.06|533.61|531.41|0
1647022880000|2022-03-11 18:21:20|533.61|531.41|534.05|531.85|534.05|531.85|533.61|531.41|0
1647022890000|2022-03-11 18:21:30|533.83|531.63|533.17|530.97|533.83|531.63|532.95|530.75|0
1647022900000|2022-03-11 18:21:40|532.85|530.65|532.73|530.53|532.85|530.65|532.51|530.31|0
1647022910000|2022-03-11 18:21:50|533.17|530.97|532.95|530.75|533.17|530.97|532.85|530.65|0
1647022920000|2022-03-11 18:22:00|533.17|530.97|532.95|530.75|533.17|530.97|532.73|530.53|0
1647022930000|2022-03-11 18:22:10|533.61|531.41|532.95|530.75|533.83|531.63|532.95|530.75|0
1647022940000|2022-03-11 18:22:20|532.51|530.31|532.19|529.99|532.51|530.31|532.08|529.88|0
1647022950000|2022-03-11 18:22:30|531.86|529.66|532.08|529.88|532.08|529.88|531.86|529.66|0
1647022960000|2022-03-11 18:22:40|531.86|529.66|531.86|529.66|532.3|530.1|531.86|529.66|0
1647022970000|2022-03-11 18:22:50|531.64|529.44|531.86|529.66|531.86|529.66|531.42|529.22|0
1647022980000|2022-03-11 18:23:00|531.64|529.44|531.64|529.44|531.86|529.66|531.64|529.44|0
1647022990000|2022-03-11 18:23:10|531.75|529.55|531.64|529.44|531.75|529.55|531.42|529.22|0
1647023000000|2022-03-11 18:23:20|531.86|529.66|531.42|529.22|531.86|529.66|531.42|529.22|0
1647023010000|2022-03-11 18:23:30|531.75|529.55|531.64|529.44|531.75|529.55|531.42|529.22|0
1647023020000|2022-03-11 18:23:40|531.2|529|531.42|529.22|531.42|529.22|531.2|529|0
1647023030000|2022-03-11 18:23:50|531.53|529.33|531.64|529.44|531.64|529.44|531.53|529.33|0
1647023040000|2022-03-11 18:24:00|531.2|529|531.2|529|531.2|529|530.98|528.78|0
1647023050000|2022-03-11 18:24:10|530.98|528.78|530.98|528.78|530.98|528.78|530.98|528.78|0
1647023060000|2022-03-11 18:24:20|531.1|528.9|531.2|529|531.2|529|530.77|528.57|0
1647023070000|2022-03-11 18:24:30|531.64|529.44|531.64|529.44|531.86|529.66|531.64|529.44|0
1647023080000|2022-03-11 18:24:40|531.86|529.66|530.77|528.57|531.86|529.66|530.77|528.57|0
1647023090000|2022-03-11 18:24:50|530.55|528.35|530.55|528.35|530.77|528.57|530.33|528.13|0
1647023100000|2022-03-11 18:25:00|530.66|528.46|530.11|527.91|530.77|528.57|530.11|527.91|0
1647023110000|2022-03-11 18:25:10|530.33|528.13|530.98|528.78|531.2|529|530.33|528.13|0
1647023120000|2022-03-11 18:25:20|531.2|529|529.67|527.47|531.2|529|529.67|527.47|0
1647023130000|2022-03-11 18:25:30|529.89|527.69|530.33|528.13|530.33|528.13|529.89|527.69|0
1647023140000|2022-03-11 18:25:40|530.55|528.35|530.11|527.91|530.55|528.35|530.11|527.91|0
1647023150000|2022-03-11 18:25:50|530.01|527.81|530.11|527.91|530.11|527.91|529.89|527.69|0
1647023160000|2022-03-11 18:26:00|529.89|527.69|529.67|527.47|529.89|527.69|529.46|527.26|0
1647023170000|2022-03-11 18:26:10|529.89|527.69|529.46|527.26|529.89|527.69|529.24|527.04|0
1647023180000|2022-03-11 18:26:20|529.67|527.47|529.67|527.47|529.67|527.47|529.67|527.47|0
1647023190000|2022-03-11 18:26:30|529.89|527.69|529.67|527.47|529.89|527.69|529.67|527.47|0
1647023200000|2022-03-11 18:26:40|530.11|527.91|530.33|528.13|530.33|528.13|530.11|527.91|0
1647023210000|2022-03-11 18:26:50|530.76|528.56|531.2|529|531.42|529.22|530.76|528.56|0
1647023220000|2022-03-11 18:27:00|530.98|528.78|531.42|529.22|531.42|529.22|530.98|528.78|0
1647023230000|2022-03-11 18:27:10|530.98|528.78|530.98|528.78|531.2|529|530.98|528.78|0
1647023240000|2022-03-11 18:27:20|530.55|528.35|530.33|528.13|530.55|528.35|530.33|528.13|0
1647023250000|2022-03-11 18:27:30|529.89|527.69|530.11|527.91|530.33|528.13|529.67|527.47|0
1647023260000|2022-03-11 18:27:40|529.89|527.69|530.98|528.78|530.98|528.78|529.89|527.69|0
1647023270000|2022-03-11 18:27:50|531.1|528.9|530.98|528.78|531.1|528.9|530.98|528.78|0
1647023280000|2022-03-11 18:28:00|531.2|529|532.08|529.88|532.08|529.88|531.2|529|0
1647023290000|2022-03-11 18:28:10|532.19|529.99|531.42|529.22|532.19|529.99|531.42|529.22|0
1647023300000|2022-03-11 18:28:20|531.2|529|530.55|528.35|531.2|529|530.55|528.35|0
1647023310000|2022-03-11 18:28:30|530.66|528.46|530.11|527.91|530.66|528.46|530.11|527.91|0
1647023320000|2022-03-11 18:28:40|529.57|527.37|529.89|527.69|529.89|527.69|529.45|527.25|0
1647023330000|2022-03-11 18:28:50|530|527.8|530.11|527.91|530.33|528.13|530|527.8|0
1647023340000|2022-03-11 18:29:00|530|527.8|530.11|527.91|530.11|527.91|529.89|527.69|0
1647023350000|2022-03-11 18:29:10|530.33|528.13|530.33|528.13|530.33|528.13|530.33|528.13|0
1647023360000|2022-03-11 18:29:20|530.55|528.35|530.55|528.35|530.55|528.35|530.55|528.35|0
1647023370000|2022-03-11 18:29:30|530.66|528.46|530.98|528.78|530.98|528.78|530.66|528.46|0
1647023380000|2022-03-11 18:29:40|530.76|528.56|530.55|528.35|530.76|528.56|530.55|528.35|0
1647023390000|2022-03-11 18:29:50|530.66|528.46|530.98|528.78|531.2|529|530.66|528.46|0
1647023400000|2022-03-11 18:30:00|531.2|529|530.33|528.13|531.2|529|530.33|528.13|0
1647023410000|2022-03-11 18:30:10|529.89|527.69|529.89|527.69|530.11|527.91|529.89|527.69|0
1647023420000|2022-03-11 18:30:20|530.11|527.91|530.11|527.91|530.33|528.13|529.89|527.69|0
1647023430000|2022-03-11 18:30:30|530.33|528.13|531.2|529|531.2|529|530.33|528.13|0
1647023440000|2022-03-11 18:30:40|531.42|529.22|530.98|528.78|531.42|529.22|530.98|528.78|0
1647023450000|2022-03-11 18:30:50|530.88|528.68|530.76|528.56|530.98|528.78|530.76|528.56|0
1647023460000|2022-03-11 18:31:00|530.98|528.78|531.42|529.22|531.42|529.22|530.98|528.78|0
1647023470000|2022-03-11 18:31:10|531.64|529.44|531.31|529.11|531.64|529.44|531.31|529.11|0
1647023480000|2022-03-11 18:31:20|531.42|529.22|531.2|529|531.42|529.22|531.2|529|0
1647023490000|2022-03-11 18:31:30|531.42|529.22|531.42|529.22|531.42|529.22|531.2|529|0
1647023500000|2022-03-11 18:31:40|530.98|528.78|531.2|529|531.42|529.22|530.98|528.78|0
1647023510000|2022-03-11 18:31:50|531.31|529.11|531.86|529.66|531.86|529.66|531.31|529.11|0
1647023520000|2022-03-11 18:32:00|532.51|530.31|532.19|529.99|532.51|530.31|531.97|529.77|0
1647023530000|2022-03-11 18:32:10|532.07|529.87|531.86|529.66|532.07|529.87|531.86|529.66|0
1647023540000|2022-03-11 18:32:20|531.53|529.33|531.42|529.22|531.53|529.33|530.98|528.78|0
1647023550000|2022-03-11 18:32:30|531.2|529|531.2|529|531.42|529.22|531.2|529|0
1647023560000|2022-03-11 18:32:40|531.53|529.33|531.42|529.22|531.64|529.44|531.42|529.22|0
1647023570000|2022-03-11 18:32:50|531.64|529.44|531.64|529.44|531.86|529.66|531.64|529.44|0
1647023580000|2022-03-11 18:33:00|532.07|529.87|532.07|529.87|532.07|529.87|531.86|529.66|0
1647023590000|2022-03-11 18:33:10|531.86|529.66|531.86|529.66|531.86|529.66|531.86|529.66|0
1647023600000|2022-03-11 18:33:20|531.64|529.44|531.64|529.44|531.64|529.44|531.2|529|0
1647023610000|2022-03-11 18:33:30|531.42|529.22|530.98|528.78|531.42|529.22|530.98|528.78|0
1647023620000|2022-03-11 18:33:40|531.42|529.22|531.42|529.22|531.64|529.44|531.42|529.22|0
1647023630000|2022-03-11 18:33:50|531.64|529.44|531.53|529.33|531.64|529.44|531.42|529.22|0
1647023640000|2022-03-11 18:34:00|532.07|529.87|532.19|529.99|532.19|529.99|532.07|529.87|0
1647023650000|2022-03-11 18:34:10|532.41|530.21|533.17|530.97|533.17|530.97|532.29|530.09|0
1647023660000|2022-03-11 18:34:20|532.73|530.53|531.85|529.65|532.73|530.53|531.85|529.65|0
1647023670000|2022-03-11 18:34:30|532.29|530.09|532.29|530.09|532.29|530.09|532.29|530.09|0
1647023680000|2022-03-11 18:34:40|532.62|530.42|532.51|530.31|533.17|530.97|532.51|530.31|0
1647023690000|2022-03-11 18:34:50|532.19|529.99|532.29|530.09|532.41|530.21|532.19|529.99|0
1647023700000|2022-03-11 18:35:00|532.51|530.31|532.07|529.87|532.51|530.31|531.64|529.44|0
1647023710000|2022-03-11 18:35:10|532.41|530.21|531.42|529.22|532.41|530.21|531.42|529.22|0
1647023720000|2022-03-11 18:35:20|532.07|529.87|531.97|529.77|532.07|529.87|531.97|529.77|0
1647023730000|2022-03-11 18:35:30|531.75|529.55|530.98|528.78|531.75|529.55|530.76|528.56|0
1647023740000|2022-03-11 18:35:40|530.76|528.56|531.42|529.22|531.42|529.22|530.33|528.13|0
1647023750000|2022-03-11 18:35:50|531.85|529.65|532.07|529.87|532.19|529.99|531.85|529.65|0
1647023760000|2022-03-11 18:36:00|532.29|530.09|532.73|530.53|532.95|530.75|532.29|530.09|0
1647023770000|2022-03-11 18:36:10|532.4|530.2|532.29|530.09|532.4|530.2|532.29|530.09|0
1647023780000|2022-03-11 18:36:20|531.75|529.55|531.64|529.44|531.75|529.55|531.53|529.33|0
1647023790000|2022-03-11 18:36:30|531.42|529.22|531.42|529.22|531.42|529.22|530.98|528.78|0
1647023800000|2022-03-11 18:36:40|531.2|529|531.64|529.44|531.64|529.44|531.2|529|0
1647023810000|2022-03-11 18:36:50|531.75|529.55|531.2|529|531.85|529.65|531.2|529|0
1647023820000|2022-03-11 18:37:00|530.98|528.78|531.2|529|531.2|529|530.98|528.78|0
1647023830000|2022-03-11 18:37:10|531.64|529.44|531.42|529.22|531.75|529.55|531.42|529.22|0
1647023840000|2022-03-11 18:37:20|531.31|529.11|530.98|528.78|531.31|529.11|530.98|528.78|0
1647023850000|2022-03-11 18:37:30|530.54|528.34|531.2|529|531.2|529|530.54|528.34|0
1647023860000|2022-03-11 18:37:40|531.09|528.89|531.85|529.65|531.85|529.65|531.09|528.89|0
1647023870000|2022-03-11 18:37:50|532.07|529.87|532.07|529.87|532.29|530.09|532.07|529.87|0
1647023880000|2022-03-11 18:38:00|532.29|530.09|532.29|530.09|532.29|530.09|532.29|530.09|0
1647023890000|2022-03-11 18:38:10|532.51|530.31|532.73|530.53|532.73|530.53|532.4|530.2|0
1647023910000|2022-03-11 18:38:30|532.95|530.75|533.6|531.4|533.6|531.4|532.73|530.53|0
1647023920000|2022-03-11 18:38:40|532.95|530.75|533.38|531.18|533.38|531.18|532.95|530.75|0
1647023930000|2022-03-11 18:38:50|533.17|530.97|533.82|531.62|533.82|531.62|533.17|530.97|0
1647023940000|2022-03-11 18:39:00|534.37|532.17|534.48|532.28|534.48|532.28|534.37|532.17|0
1647023950000|2022-03-11 18:39:10|534.7|532.5|534.7|532.5|534.7|532.5|534.48|532.28|0
1647023960000|2022-03-11 18:39:20|534.48|532.28|534.48|532.28|534.48|532.28|534.26|532.06|0
1647023970000|2022-03-11 18:39:30|534.7|532.5|533.82|531.62|534.7|532.5|533.82|531.62|0
1647023980000|2022-03-11 18:39:40|534.48|532.28|533.82|531.62|534.48|532.28|533.82|531.62|0
1647023990000|2022-03-11 18:39:50|534.04|531.84|534.26|532.06|534.48|532.28|534.04|531.84|0
1647024000000|2022-03-11 18:40:00|534.15|531.95|533.6|531.4|534.15|531.95|533.6|531.4|0
1647024010000|2022-03-11 18:40:10|533.82|531.62|534.48|532.28|534.48|532.28|533.82|531.62|0
1647024020000|2022-03-11 18:40:20|534.15|531.95|534.04|531.84|534.15|531.95|533.82|531.62|0
1647024030000|2022-03-11 18:40:30|533.82|531.62|533.16|530.96|533.82|531.62|533.16|530.96|0
1647024040000|2022-03-11 18:40:40|533.38|531.18|533.72|531.52|533.72|531.52|532.95|530.75|0
1647024050000|2022-03-11 18:40:50|533.82|531.62|533.82|531.62|534.04|531.84|533.82|531.62|0
1647024060000|2022-03-11 18:41:00|533.38|531.18|533.82|531.62|533.82|531.62|533.16|530.96|0
1647024070000|2022-03-11 18:41:10|534.04|531.84|534.04|531.84|534.7|532.5|534.04|531.84|0
1647024080000|2022-03-11 18:41:20|534.26|532.06|534.26|532.06|534.37|532.17|534.26|532.06|0
1647024090000|2022-03-11 18:41:30|534.48|532.28|534.48|532.28|534.48|532.28|534.48|532.28|0
1647024100000|2022-03-11 18:41:40|534.15|531.95|534.48|532.28|534.48|532.28|534.15|531.95|0
1647024110000|2022-03-11 18:41:50|534.59|532.39|533.6|531.4|534.59|532.39|533.6|531.4|0
1647024120000|2022-03-11 18:42:00|533.38|531.18|533.06|530.86|533.38|531.18|533.06|530.86|0
1647024130000|2022-03-11 18:42:10|532.51|530.31|532.07|529.87|532.51|530.31|532.07|529.87|0
1647024140000|2022-03-11 18:42:20|532.51|530.31|531.85|529.65|532.51|530.31|531.85|529.65|0
1647024150000|2022-03-11 18:42:30|532.07|529.87|531.53|529.33|532.07|529.87|531.53|529.33|0
1647024160000|2022-03-11 18:42:40|531.42|529.22|532.51|530.31|532.51|530.31|531.42|529.22|0
1647024170000|2022-03-11 18:42:50|532.95|530.75|532.73|530.53|532.95|530.75|532.73|530.53|0
1647024180000|2022-03-11 18:43:00|532.95|530.75|532.73|530.53|532.95|530.75|532.73|530.53|0
1647024190000|2022-03-11 18:43:10|532.51|530.31|533.6|531.4|533.6|531.4|532.51|530.31|0
1647024200000|2022-03-11 18:43:20|533.28|531.08|533.82|531.62|533.82|531.62|533.28|531.08|0
1647024210000|2022-03-11 18:43:30|533.6|531.4|534.48|532.28|534.48|532.28|533.6|531.4|0
1647024220000|2022-03-11 18:43:40|534.26|532.06|534.04|531.84|534.48|532.28|534.04|531.84|0
1647024230000|2022-03-11 18:43:50|534.26|532.06|533.38|531.18|534.26|532.06|533.38|531.18|0
1647024240000|2022-03-11 18:44:00|532.94|530.74|533.16|530.96|533.16|530.96|532.94|530.74|0
1647024250000|2022-03-11 18:44:10|532.94|530.74|532.94|530.74|533.28|531.08|532.94|530.74|0
1647024260000|2022-03-11 18:44:20|533.16|530.96|532.73|530.53|533.16|530.96|532.73|530.53|0
1647024270000|2022-03-11 18:44:30|532.51|530.31|532.73|530.53|532.73|530.53|532.51|530.31|0
1647024280000|2022-03-11 18:44:40|531.85|529.65|531.41|529.21|531.85|529.65|531.41|529.21|0
1647024290000|2022-03-11 18:44:50|531.85|529.65|531.41|529.21|531.85|529.65|531.41|529.21|0
1647024300000|2022-03-11 18:45:00|531.63|529.43|531.2|529|531.63|529.43|531.2|529|0
1647024310000|2022-03-11 18:45:10|530.32|528.12|531.09|528.89|531.09|528.89|530.32|528.12|0
1647024320000|2022-03-11 18:45:20|530.76|528.56|530.76|528.56|530.76|528.56|530.76|528.56|0
1647024330000|2022-03-11 18:45:30|530.54|528.34|530.76|528.56|530.76|528.56|530.54|528.34|0
1647024340000|2022-03-11 18:45:40|531.2|529|531.2|529|531.41|529.21|531.2|529|0
1647024350000|2022-03-11 18:45:50|530.98|528.78|530.1|527.9|530.98|528.78|530.1|527.9|0
1647024360000|2022-03-11 18:46:00|529.89|527.69|530.1|527.9|530.1|527.9|529.89|527.69|0
1647024370000|2022-03-11 18:46:10|529.89|527.69|530.76|528.56|530.76|528.56|529.89|527.69|0
1647024380000|2022-03-11 18:46:20|530.32|528.12|530.76|528.56|530.76|528.56|530.32|528.12|0
1647024390000|2022-03-11 18:46:30|530.65|528.45|530.98|528.78|530.98|528.78|530.65|528.45|0
1647024400000|2022-03-11 18:46:40|530.54|528.34|530.54|528.34|530.54|528.34|530.54|528.34|0
1647024410000|2022-03-11 18:46:50|530.32|528.12|530.32|528.12|530.54|528.34|530.32|528.12|0
1647024420000|2022-03-11 18:47:00|530.1|527.9|529.89|527.69|530.1|527.9|529.67|527.47|0
1647024430000|2022-03-11 18:47:10|530.32|528.12|530.54|528.34|530.54|528.34|530.32|528.12|0
1647024440000|2022-03-11 18:47:20|530.32|528.12|530.1|527.9|530.54|528.34|530.1|527.9|0
1647024450000|2022-03-11 18:47:30|529.89|527.69|529.45|527.25|529.89|527.69|529.45|527.25|0
1647024460000|2022-03-11 18:47:40|529.23|527.03|529.45|527.25|529.45|527.25|529.23|527.03|0
1647024470000|2022-03-11 18:47:50|529.67|527.47|530.1|527.9|530.1|527.9|529.67|527.47|0
1647024480000|2022-03-11 18:48:00|529.89|527.69|529.67|527.47|529.89|527.69|529.67|527.47|0
1647024490000|2022-03-11 18:48:10|529.45|527.25|529.23|527.03|529.45|527.25|529.23|527.03|0
1647024500000|2022-03-11 18:48:20|529.45|527.25|529.89|527.69|529.89|527.69|529.45|527.25|0
1647024510000|2022-03-11 18:48:30|529.56|527.36|530.32|528.12|530.32|528.12|529.56|527.36|0
1647024520000|2022-03-11 18:48:40|530.54|528.34|530.1|527.9|530.54|528.34|530.1|527.9|0
1647024530000|2022-03-11 18:48:50|529.89|527.69|529.13|526.93|529.89|527.69|529.13|526.93|0
1647024540000|2022-03-11 18:49:00|529.23|527.03|529.45|527.25|529.45|527.25|529.23|527.03|0
1647024550000|2022-03-11 18:49:10|529.67|527.47|530.1|527.9|530.1|527.9|529.67|527.47|0
1647024560000|2022-03-11 18:49:20|529.88|527.68|529.23|527.03|529.88|527.68|529.23|527.03|0
1647024570000|2022-03-11 18:49:30|529.45|527.25|529.23|527.03|529.45|527.25|529.23|527.03|0
1647024580000|2022-03-11 18:49:40|529.67|527.47|529.45|527.25|529.67|527.47|529.45|527.25|0
1647024590000|2022-03-11 18:49:50|529.23|527.03|528.58|526.38|529.45|527.25|528.58|526.38|0
1647024600000|2022-03-11 18:50:00|527.7|525.5|527.7|525.5|527.7|525.5|527.05|524.85|0
1647024610000|2022-03-11 18:50:10|528.25|526.05|527.27|525.07|528.25|526.05|527.05|524.85|0
1647024620000|2022-03-11 18:50:20|526.83|524.63|527.05|524.85|527.05|524.85|526.83|524.63|0
1647024630000|2022-03-11 18:50:30|527.27|525.07|527.92|525.72|527.92|525.72|527.27|525.07|0
1647024640000|2022-03-11 18:50:40|528.14|525.94|528.58|526.38|528.58|526.38|528.14|525.94|0
1647024650000|2022-03-11 18:50:50|528.79|526.59|533.28|531.08|533.28|531.08|528.79|526.59|0
1647024660000|2022-03-11 18:51:00|534.26|532.06|537.76|535.56|537.76|535.56|534.26|532.06|0
1647024670000|2022-03-11 18:51:10|536.88|534.68|535.9|533.7|536.88|534.68|535.9|533.7|0
1647024680000|2022-03-11 18:51:20|535.57|533.37|535.57|533.37|535.57|533.37|535.13|532.93|0
1647024690000|2022-03-11 18:51:30|535.35|533.15|535.57|533.37|535.79|533.59|535.35|533.15|0
1647024700000|2022-03-11 18:51:40|535.46|533.26|535.35|533.15|535.57|533.37|535.35|533.15|0
1647024710000|2022-03-11 18:51:50|535.57|533.37|535.79|533.59|535.79|533.59|535.35|533.15|0
1647024720000|2022-03-11 18:52:00|534.69|532.49|534.69|532.49|534.69|532.49|534.47|532.27|0
1647024730000|2022-03-11 18:52:10|534.59|532.39|534.91|532.71|534.91|532.71|534.59|532.39|0
1647024740000|2022-03-11 18:52:20|535.57|533.37|535.57|533.37|535.57|533.37|535.57|533.37|0
1647024750000|2022-03-11 18:52:30|535.35|533.15|535.57|533.37|535.57|533.37|535.35|533.15|0
1647024760000|2022-03-11 18:52:40|535.35|533.15|535.57|533.37|535.57|533.37|535.13|532.93|0
1647024770000|2022-03-11 18:52:50|535.79|533.59|536.01|533.81|536.23|534.03|535.79|533.59|0
1647024780000|2022-03-11 18:53:00|536.66|534.46|537.1|534.9|537.1|534.9|536.66|534.46|0
1647024790000|2022-03-11 18:53:10|536.88|534.68|537.32|535.12|537.32|535.12|536.88|534.68|0
1647024800000|2022-03-11 18:53:20|537.1|534.9|537.76|535.56|537.76|535.56|537.1|534.9|0
1647024810000|2022-03-11 18:53:30|537.54|535.34|537.54|535.34|537.98|535.78|537.54|535.34|0
1647024820000|2022-03-11 18:53:40|537.32|535.12|537.32|535.12|537.98|535.78|537.32|535.12|0
1647024830000|2022-03-11 18:53:50|537.54|535.34|536.88|534.68|537.54|535.34|536.88|534.68|0
1647024840000|2022-03-11 18:54:00|537.76|535.56|537.32|535.12|537.76|535.56|537.32|535.12|0
1647024850000|2022-03-11 18:54:10|537.1|534.9|537.32|535.12|537.32|535.12|536.88|534.68|0
1647024860000|2022-03-11 18:54:20|537.54|535.34|537.54|535.34|537.54|535.34|537.54|535.34|0
1647024870000|2022-03-11 18:54:30|537.32|535.12|537.1|534.9|537.76|535.56|537.1|534.9|0
1647024880000|2022-03-11 18:54:40|537.54|535.34|537.76|535.56|537.98|535.78|537.54|535.34|0
1647024890000|2022-03-11 18:54:50|538.2|536|539.08|536.88|539.08|536.88|538.2|536|0
1647024900000|2022-03-11 18:55:00|539.3|537.1|538.86|536.66|539.3|537.1|538.86|536.66|0
1647024910000|2022-03-11 18:55:10|538.42|536.22|539.08|536.88|539.08|536.88|538.42|536.22|0
1647024920000|2022-03-11 18:55:20|539.3|537.1|539.08|536.88|539.3|537.1|539.08|536.88|0
1647024930000|2022-03-11 18:55:30|538.64|536.44|538.42|536.22|538.64|536.44|538.42|536.22|0
1647024940000|2022-03-11 18:55:40|537.76|535.56|537.54|535.34|537.76|535.56|537.54|535.34|0
1647024950000|2022-03-11 18:55:50|537.76|535.56|537.98|535.78|537.98|535.78|537.54|535.34|0
1647024960000|2022-03-11 18:56:00|537.65|535.45|537.54|535.34|537.65|535.45|537.54|535.34|0
1647024970000|2022-03-11 18:56:10|537.1|534.9|536.66|534.46|537.32|535.12|536.66|534.46|0
1647024980000|2022-03-11 18:56:20|536.88|534.68|537.54|535.34|537.54|535.34|536.88|534.68|0
1647024990000|2022-03-11 18:56:30|537.32|535.12|537.98|535.78|537.98|535.78|537.32|535.12|0
1647025000000|2022-03-11 18:56:40|537.76|535.56|537.1|534.9|537.76|535.56|537.1|534.9|0
1647025010000|2022-03-11 18:56:50|536.88|534.68|537.32|535.12|537.32|535.12|536.88|534.68|0
1647025020000|2022-03-11 18:57:00|537.44|535.24|537.76|535.56|537.76|535.56|537.44|535.24|0
1647025030000|2022-03-11 18:57:10|537.98|535.78|537.65|535.45|537.98|535.78|537.65|535.45|0
1647025040000|2022-03-11 18:57:20|537.54|535.34|537.43|535.23|537.54|535.34|537.43|535.23|0
1647025050000|2022-03-11 18:57:30|537.87|535.67|537.32|535.12|537.87|535.67|537.32|535.12|0
1647025060000|2022-03-11 18:57:40|537.1|534.9|537.54|535.34|537.54|535.34|537.1|534.9|0
1647025070000|2022-03-11 18:57:50|537.76|535.56|538.2|536|538.2|536|537.76|535.56|0
1647025080000|2022-03-11 18:58:00|539.08|536.88|538.64|536.44|539.08|536.88|538.64|536.44|0
1647025090000|2022-03-11 18:58:10|539.3|537.1|539.74|537.54|539.74|537.54|539.08|536.88|0
1647025100000|2022-03-11 18:58:20|539.95|537.75|540.17|537.97|540.17|537.97|539.95|537.75|0
1647025110000|2022-03-11 18:58:30|539.95|537.75|540.39|538.19|540.39|538.19|539.95|537.75|0
1647025120000|2022-03-11 18:58:40|540.07|537.87|540.39|538.19|540.61|538.41|540.07|537.87|0
1647025130000|2022-03-11 18:58:50|541.71|539.51|542.15|539.95|542.15|539.95|541.71|539.51|0
1647025140000|2022-03-11 18:59:00|541.71|539.51|541.93|539.73|542.15|539.95|541.71|539.51|0
1647025150000|2022-03-11 18:59:10|542.15|539.95|542.05|539.85|542.15|539.95|541.71|539.51|0
1647025160000|2022-03-11 18:59:20|541.93|539.73|542.15|539.95|542.15|539.95|541.93|539.73|0
1647025170000|2022-03-11 18:59:30|541.49|539.29|541.49|539.29|541.49|539.29|541.27|539.07|0
1647025180000|2022-03-11 18:59:40|541.71|539.51|541.49|539.29|541.93|539.73|541.49|539.29|0
1647025190000|2022-03-11 18:59:50|541.93|539.73|542.37|540.17|542.59|540.39|541.93|539.73|0
1647025200000|2022-03-11 19:00:00|544.35|542.15|543.69|541.49|545.24|543.04|543.69|541.49|0
1647025210000|2022-03-11 19:00:10|543.25|541.05|544.13|541.93|544.13|541.93|543.03|540.83|0
1647025220000|2022-03-11 19:00:20|543.69|541.49|543.47|541.27|543.91|541.71|543.47|541.27|0
1647025230000|2022-03-11 19:00:30|542.59|540.39|542.05|539.85|542.59|540.39|542.05|539.85|0
1647025240000|2022-03-11 19:00:40|542.15|539.95|542.59|540.39|542.59|540.39|542.15|539.95|0
1647025250000|2022-03-11 19:00:50|542.05|539.85|541.71|539.51|542.27|540.07|541.71|539.51|0
1647025260000|2022-03-11 19:01:00|541.49|539.29|541.93|539.73|541.93|539.73|541.49|539.29|0
1647025270000|2022-03-11 19:01:10|541.71|539.51|541.27|539.07|541.71|539.51|541.27|539.07|0
1647025280000|2022-03-11 19:01:20|541.05|538.85|541.71|539.51|541.71|539.51|541.05|538.85|0
1647025290000|2022-03-11 19:01:30|541.49|539.29|541.49|539.29|541.49|539.29|541.49|539.29|0
1647025300000|2022-03-11 19:01:40|541.39|539.19|541.27|539.07|541.71|539.51|541.27|539.07|0
1647025310000|2022-03-11 19:01:50|541.71|539.51|542.15|539.95|542.37|540.17|541.49|539.29|0
1647025320000|2022-03-11 19:02:00|542.05|539.85|541.71|539.51|542.05|539.85|541.71|539.51|0
1647025330000|2022-03-11 19:02:10|541.93|539.73|541.61|539.41|541.93|539.73|541.61|539.41|0
1647025340000|2022-03-11 19:02:20|541.71|539.51|541.49|539.29|541.71|539.51|541.05|538.85|0
1647025350000|2022-03-11 19:02:30|542.15|539.95|540.51|538.31|542.15|539.95|540.51|538.31|0
1647025360000|2022-03-11 19:02:40|540.29|538.09|540.17|537.97|540.39|538.19|540.17|537.97|0
1647025370000|2022-03-11 19:02:50|540.07|537.87|539.95|537.75|540.17|537.97|539.95|537.75|0
1647025380000|2022-03-11 19:03:00|540.39|538.19|541.27|539.07|541.27|539.07|540.39|538.19|0
1647025390000|2022-03-11 19:03:10|540.83|538.63|540.39|538.19|540.83|538.63|540.39|538.19|0
1647025400000|2022-03-11 19:03:20|540.51|538.31|540.95|538.75|540.95|538.75|540.39|538.19|0
1647025410000|2022-03-11 19:03:30|540.83|538.63|540.73|538.53|540.83|538.63|540.61|538.41|0
1647025420000|2022-03-11 19:03:40|540.39|538.19|540.51|538.31|540.61|538.41|540.39|538.19|0
1647025430000|2022-03-11 19:03:50|540.61|538.41|540.73|538.53|540.83|538.63|540.61|538.41|0
1647025440000|2022-03-11 19:04:00|541.17|538.97|540.83|538.63|541.27|539.07|540.83|538.63|0
1647025450000|2022-03-11 19:04:10|541.05|538.85|539.73|537.53|541.05|538.85|539.73|537.53|0
1647025460000|2022-03-11 19:04:20|540.17|537.97|540.39|538.19|540.39|538.19|539.95|537.75|0
1647025470000|2022-03-11 19:04:30|540.83|538.63|540.39|538.19|540.83|538.63|540.39|538.19|0
1647025480000|2022-03-11 19:04:40|540.17|537.97|540.61|538.41|540.61|538.41|540.17|537.97|0
1647025490000|2022-03-11 19:04:50|540.17|537.97|539.73|537.53|540.39|538.19|539.73|537.53|0
1647025500000|2022-03-11 19:05:00|539.29|537.09|539.41|537.21|539.41|537.21|538.64|536.44|0
1647025510000|2022-03-11 19:05:10|539.07|536.87|539.29|537.09|539.29|537.09|539.07|536.87|0
1647025520000|2022-03-11 19:05:20|539.51|537.31|539.41|537.21|539.51|537.31|539.29|537.09|0
1647025530000|2022-03-11 19:05:30|539.07|536.87|539.51|537.31|539.51|537.31|539.07|536.87|0
1647025540000|2022-03-11 19:05:40|539.29|537.09|539.95|537.75|540.17|537.97|539.29|537.09|0
1647025550000|2022-03-11 19:05:50|539.29|537.09|539.29|537.09|539.29|537.09|539.29|537.09|0
1647025560000|2022-03-11 19:06:00|539.73|537.53|540.83|538.63|540.83|538.63|539.73|537.53|0
1647025570000|2022-03-11 19:06:10|540.61|538.41|540.73|538.53|540.73|538.53|540.39|538.19|0
1647025580000|2022-03-11 19:06:20|540.61|538.41|540.39|538.19|540.61|538.41|540.39|538.19|0
1647025590000|2022-03-11 19:06:30|540.17|537.97|539.95|537.75|540.17|537.97|539.95|537.75|0
1647025600000|2022-03-11 19:06:40|540.17|537.97|538.85|536.65|540.17|537.97|538.85|536.65|0
1647025610000|2022-03-11 19:06:50|538.63|536.43|539.07|536.87|539.29|537.09|538.63|536.43|0
1647025620000|2022-03-11 19:07:00|539.29|537.09|539.95|537.75|539.95|537.75|538.85|536.65|0
1647025630000|2022-03-11 19:07:10|540.17|537.97|540.29|538.09|540.39|538.19|540.17|537.97|0
1647025640000|2022-03-11 19:07:20|540.39|538.19|540.17|537.97|540.61|538.41|540.17|537.97|0
1647025650000|2022-03-11 19:07:30|539.73|537.53|540.39|538.19|540.39|538.19|539.73|537.53|0
1647025660000|2022-03-11 19:07:40|540.17|537.97|540.17|537.97|540.39|538.19|540.17|537.97|0
1647025670000|2022-03-11 19:07:50|540.39|538.19|541.05|538.85|541.05|538.85|539.73|537.53|0
1647025680000|2022-03-11 19:08:00|541.71|539.51|541.27|539.07|541.71|539.51|541.27|539.07|0
1647025690000|2022-03-11 19:08:10|541.05|538.85|541.71|539.51|541.71|539.51|541.05|538.85|0
1647025700000|2022-03-11 19:08:20|541.49|539.29|540.83|538.63|541.49|539.29|540.83|538.63|0
1647025710000|2022-03-11 19:08:30|540.61|538.41|540.07|537.87|540.61|538.41|540.07|537.87|0
1647025720000|2022-03-11 19:08:40|540.17|537.97|540.73|538.53|540.73|538.53|540.17|537.97|0
1647025730000|2022-03-11 19:08:50|540.39|538.19|541.05|538.85|541.05|538.85|540.39|538.19|0
1647025740000|2022-03-11 19:09:00|541.16|538.96|540.39|538.19|541.16|538.96|540.29|538.09|0
1647025750000|2022-03-11 19:09:10|540.61|538.41|540.17|537.97|540.61|538.41|539.95|537.75|0
1647025760000|2022-03-11 19:09:20|540.07|537.87|539.73|537.53|540.17|537.97|539.73|537.53|0
1647025770000|2022-03-11 19:09:30|539.95|537.75|540.39|538.19|540.51|538.31|539.95|537.75|0
1647025780000|2022-03-11 19:09:40|541.05|538.85|541.49|539.29|541.49|539.29|541.05|538.85|0
1647025790000|2022-03-11 19:09:50|541.27|539.07|541.71|539.51|541.71|539.51|541.27|539.07|0
1647025800000|2022-03-11 19:10:00|541.05|538.85|541.93|539.73|541.93|539.73|541.05|538.85|0
1647025810000|2022-03-11 19:10:10|542.15|539.95|542.15|539.95|542.59|540.39|542.15|539.95|0
1647025820000|2022-03-11 19:10:20|542.81|540.61|542.81|540.61|542.81|540.61|542.37|540.17|0
1647025830000|2022-03-11 19:10:30|543.03|540.83|543.03|540.83|543.03|540.83|543.03|540.83|0
1647025840000|2022-03-11 19:10:40|543.36|541.16|543.25|541.05|543.47|541.27|543.25|541.05|0
1647025850000|2022-03-11 19:10:50|543.47|541.27|542.15|539.95|543.47|541.27|542.15|539.95|0
1647025860000|2022-03-11 19:11:00|541.71|539.51|542.81|540.61|542.81|540.61|541.71|539.51|0
1647025870000|2022-03-11 19:11:10|542.59|540.39|542.15|539.95|542.59|540.39|542.15|539.95|0
1647025880000|2022-03-11 19:11:20|541.93|539.73|542.26|540.06|542.37|540.17|541.93|539.73|0
1647025890000|2022-03-11 19:11:30|542.37|540.17|542.15|539.95|542.37|540.17|541.93|539.73|0
1647025900000|2022-03-11 19:11:40|542.37|540.17|542.7|540.5|542.7|540.5|542.37|540.17|0
1647025910000|2022-03-11 19:11:50|542.59|540.39|542.15|539.95|542.59|540.39|542.15|539.95|0
1647025920000|2022-03-11 19:12:00|541.93|539.73|541.49|539.29|542.15|539.95|541.49|539.29|0
1647025930000|2022-03-11 19:12:10|541.27|539.07|540.61|538.41|541.38|539.18|540.61|538.41|0
1647025940000|2022-03-11 19:12:20|540.83|538.63|541.49|539.29|541.49|539.29|540.83|538.63|0
1647025950000|2022-03-11 19:12:30|540.83|538.63|539.85|537.65|540.83|538.63|539.85|537.65|0
1647025960000|2022-03-11 19:12:40|539.95|537.75|539.73|537.53|539.95|537.75|539.73|537.53|0
1647025970000|2022-03-11 19:12:50|539.95|537.75|540.5|538.3|540.5|538.3|539.95|537.75|0
1647025980000|2022-03-11 19:13:00|540.39|538.19|541.05|538.85|541.27|539.07|540.39|538.19|0
1647025990000|2022-03-11 19:13:10|541.27|539.07|541.16|538.96|541.27|539.07|541.05|538.85|0
1647026000000|2022-03-11 19:13:20|541.05|538.85|541.05|538.85|541.27|539.07|540.83|538.63|0
1647026010000|2022-03-11 19:13:30|540.61|538.41|540.39|538.19|540.61|538.41|540.39|538.19|0
1647026020000|2022-03-11 19:13:40|540.17|537.97|539.84|537.64|540.17|537.97|539.73|537.53|0
1647026030000|2022-03-11 19:13:50|539.51|537.31|540.39|538.19|540.39|538.19|539.51|537.31|0
1647026040000|2022-03-11 19:14:00|540.5|538.3|541.27|539.07|541.27|539.07|540.39|538.19|0
1647026050000|2022-03-11 19:14:10|541.49|539.29|541.93|539.73|541.93|539.73|541.49|539.29|0
1647026060000|2022-03-11 19:14:20|541.71|539.51|541.71|539.51|541.71|539.51|541.49|539.29|0
1647026070000|2022-03-11 19:14:30|541.93|539.73|541.93|539.73|542.15|539.95|541.93|539.73|0
1647026080000|2022-03-11 19:14:40|542.15|539.95|541.93|539.73|542.15|539.95|541.93|539.73|0
1647026090000|2022-03-11 19:14:50|541.71|539.51|541.27|539.07|541.71|539.51|541.27|539.07|0
1647026100000|2022-03-11 19:15:00|540.39|538.19|539.73|537.53|540.39|538.19|539.73|537.53|0
1647026110000|2022-03-11 19:15:10|540.17|537.97|539.95|537.75|540.17|537.97|539.84|537.64|0
1647026120000|2022-03-11 19:15:20|540.06|537.86|539.41|537.21|540.06|537.86|539.29|537.09|0
1647026130000|2022-03-11 19:15:30|539.29|537.09|537.97|535.77|539.29|537.09|537.75|535.55|0
1647026140000|2022-03-11 19:15:40|538.41|536.21|539.07|536.87|539.07|536.87|538.41|536.21|0
1647026150000|2022-03-11 19:15:50|539.29|537.09|538.63|536.43|539.29|537.09|538.63|536.43|0
1647026160000|2022-03-11 19:16:00|538.85|536.65|539.07|536.87|539.07|536.87|538.63|536.43|0
1647026170000|2022-03-11 19:16:10|539.51|537.31|539.29|537.09|539.51|537.31|539.29|537.09|0
1647026180000|2022-03-11 19:16:20|539.73|537.53|539.73|537.53|539.73|537.53|539.29|537.09|0
1647026190000|2022-03-11 19:16:30|539.29|537.09|539.07|536.87|539.29|537.09|538.63|536.43|0
1647026200000|2022-03-11 19:16:40|539.29|537.09|539.07|536.87|539.29|537.09|539.07|536.87|0
1647026210000|2022-03-11 19:16:50|538.75|536.55|538.85|536.65|538.85|536.65|538.75|536.55|0
1647026220000|2022-03-11 19:17:00|538.63|536.43|537.97|535.77|538.63|536.43|537.97|535.77|0
1647026230000|2022-03-11 19:17:10|537.87|535.67|538.85|536.65|538.85|536.65|537.87|535.67|0
1647026240000|2022-03-11 19:17:20|538.63|536.43|539.07|536.87|539.07|536.87|538.63|536.43|0
1647026250000|2022-03-11 19:17:30|539.29|537.09|540.17|537.97|540.17|537.97|539.29|537.09|0
1647026260000|2022-03-11 19:17:40|540.61|538.41|540.61|538.41|540.83|538.63|540.61|538.41|0
1647026270000|2022-03-11 19:17:50|540.39|538.19|539.73|537.53|540.39|538.19|539.73|537.53|0
1647026280000|2022-03-11 19:18:00|539.95|537.75|540.28|538.08|540.28|538.08|539.95|537.75|0
1647026290000|2022-03-11 19:18:10|540.39|538.19|540.61|538.41|541.27|539.07|540.39|538.19|0
1647026300000|2022-03-11 19:18:20|540.83|538.63|540.83|538.63|540.83|538.63|540.39|538.19|0
1647026310000|2022-03-11 19:18:30|540.72|538.52|540.94|538.74|540.94|538.74|540.72|538.52|0
1647026320000|2022-03-11 19:18:40|540.83|538.63|541.05|538.85|541.27|539.07|540.83|538.63|0
1647026330000|2022-03-11 19:18:50|540.83|538.63|540.94|538.74|540.94|538.74|540.83|538.63|0
1647026340000|2022-03-11 19:19:00|541.05|538.85|540.83|538.63|541.05|538.85|540.83|538.63|0
1647026350000|2022-03-11 19:19:10|540.72|538.52|541.05|538.85|541.27|539.07|540.72|538.52|0
1647026360000|2022-03-11 19:19:20|541.49|539.29|541.49|539.29|541.49|539.29|541.27|539.07|0
1647026370000|2022-03-11 19:19:30|541.6|539.4|541.71|539.51|541.71|539.51|541.6|539.4|0
1647026380000|2022-03-11 19:19:40|541.93|539.73|541.93|539.73|542.15|539.95|541.93|539.73|0
1647026390000|2022-03-11 19:19:50|542.59|540.39|543.69|541.49|543.69|541.49|542.59|540.39|0
1647026400000|2022-03-11 19:20:00|544.35|542.15|543.03|540.83|544.35|542.15|543.03|540.83|0
1647026410000|2022-03-11 19:20:10|542.81|540.61|543.25|541.05|543.25|541.05|542.81|540.61|0
1647026420000|2022-03-11 19:20:20|543.91|541.71|544.35|542.15|544.57|542.37|543.91|541.71|0
1647026430000|2022-03-11 19:20:30|544.13|541.93|543.91|541.71|544.13|541.93|543.69|541.49|0
1647026440000|2022-03-11 19:20:40|543.47|541.27|543.03|540.83|543.47|541.27|542.81|540.61|0
1647026450000|2022-03-11 19:20:50|543.69|541.49|543.47|541.27|543.91|541.71|543.47|541.27|0
1647026460000|2022-03-11 19:21:00|543.25|541.05|543.25|541.05|543.25|541.05|543.03|540.83|0
1647026470000|2022-03-11 19:21:10|543.47|541.27|543.36|541.16|543.47|541.27|542.81|540.61|0
1647026480000|2022-03-11 19:21:20|543.03|540.83|543.03|540.83|543.03|540.83|542.81|540.61|0
1647026490000|2022-03-11 19:21:30|543.25|541.05|544.13|541.93|544.13|541.93|543.25|541.05|0
1647026500000|2022-03-11 19:21:40|543.91|541.71|543.69|541.49|543.91|541.71|543.69|541.49|0
1647026510000|2022-03-11 19:21:50|544.13|541.93|543.91|541.71|544.35|542.15|543.91|541.71|0
1647026520000|2022-03-11 19:22:00|543.47|541.27|543.47|541.27|543.47|541.27|543.47|541.27|0
1647026530000|2022-03-11 19:22:10|543.69|541.49|542.37|540.17|543.69|541.49|542.15|539.95|0
1647026540000|2022-03-11 19:22:20|542.81|540.61|542.37|540.17|542.81|540.61|542.37|540.17|0
1647026550000|2022-03-11 19:22:30|542.15|539.95|542.59|540.39|542.59|540.39|542.15|539.95|0
1647026560000|2022-03-11 19:22:40|542.81|540.61|542.37|540.17|542.81|540.61|542.37|540.17|0
1647026570000|2022-03-11 19:22:50|542.81|540.61|542.59|540.39|542.81|540.61|542.59|540.39|0
1647026580000|2022-03-11 19:23:00|542.37|540.17|542.81|540.61|542.81|540.61|541.93|539.73|0
1647026590000|2022-03-11 19:23:10|542.59|540.39|542.26|540.06|542.59|540.39|542.26|540.06|0
1647026600000|2022-03-11 19:23:20|542.15|539.95|543.03|540.83|543.03|540.83|542.15|539.95|0
1647026610000|2022-03-11 19:23:30|542.59|540.39|542.37|540.17|542.81|540.61|542.37|540.17|0
1647026620000|2022-03-11 19:23:40|542.59|540.39|541.93|539.73|542.59|540.39|541.93|539.73|0
1647026630000|2022-03-11 19:23:50|542.59|540.39|542.15|539.95|542.59|540.39|542.15|539.95|0
1647026640000|2022-03-11 19:24:00|541.71|539.51|540.61|538.41|541.71|539.51|540.61|538.41|0
1647026650000|2022-03-11 19:24:10|540.94|538.74|541.6|539.4|541.71|539.51|540.94|538.74|0
1647026660000|2022-03-11 19:24:20|541.71|539.51|541.27|539.07|541.71|539.51|541.27|539.07|0
1647026670000|2022-03-11 19:24:30|541.05|538.85|541.27|539.07|541.27|539.07|541.05|538.85|0
1647026680000|2022-03-11 19:24:40|541.49|539.29|541.27|539.07|541.49|539.29|541.27|539.07|0
1647026690000|2022-03-11 19:24:50|540.83|538.63|541.05|538.85|541.05|538.85|540.83|538.63|0
1647026700000|2022-03-11 19:25:00|540.83|538.63|540.83|538.63|540.83|538.63|540.61|538.41|0
1647026710000|2022-03-11 19:25:10|541.16|538.96|540.83|538.63|541.27|539.07|540.83|538.63|0
1647026720000|2022-03-11 19:25:20|540.72|538.52|540.94|538.74|540.94|538.74|540.61|538.41|0
1647026730000|2022-03-11 19:25:30|541.05|538.85|540.61|538.41|541.05|538.85|540.39|538.19|0
1647026740000|2022-03-11 19:25:40|540.17|537.97|539.51|537.31|540.17|537.97|539.51|537.31|0
1647026750000|2022-03-11 19:25:50|539.73|537.53|539.73|537.53|539.73|537.53|539.29|537.09|0
1647026760000|2022-03-11 19:26:00|539.51|537.31|540.39|538.19|540.39|538.19|539.51|537.31|0
1647026770000|2022-03-11 19:26:10|540.83|538.63|540.83|538.63|540.94|538.74|540.83|538.63|0
1647026780000|2022-03-11 19:26:20|541.05|538.85|541.49|539.29|541.49|539.29|541.05|538.85|0
1647026790000|2022-03-11 19:26:30|541.71|539.51|541.71|539.51|541.71|539.51|541.27|539.07|0
1647026800000|2022-03-11 19:26:40|541.49|539.29|542.15|539.95|542.15|539.95|541.49|539.29|0
1647026810000|2022-03-11 19:26:50|541.93|539.73|541.38|539.18|542.15|539.95|541.27|539.07|0
1647026820000|2022-03-11 19:27:00|541.27|539.07|539.95|537.75|541.27|539.07|539.95|537.75|0
1647026830000|2022-03-11 19:27:10|540.17|537.97|540.39|538.19|540.39|538.19|539.95|537.75|0
1647026840000|2022-03-11 19:27:20|539.95|537.75|539.95|537.75|540.17|537.97|539.95|537.75|0
1647026850000|2022-03-11 19:27:30|539.51|537.31|540.39|538.19|540.39|538.19|539.51|537.31|0
1647026860000|2022-03-11 19:27:40|540.17|537.97|539.73|537.53|540.17|537.97|539.73|537.53|0
1647026870000|2022-03-11 19:27:50|539.62|537.42|539.62|537.42|539.62|537.42|539.29|537.09|0
1647026880000|2022-03-11 19:28:00|539.95|537.75|539.95|537.75|540.17|537.97|539.95|537.75|0
1647026890000|2022-03-11 19:28:10|539.51|537.31|539.29|537.09|539.51|537.31|539.29|537.09|0
1647026900000|2022-03-11 19:28:20|538.85|536.65|538.63|536.43|538.85|536.65|538.41|536.21|0
1647026910000|2022-03-11 19:28:30|538.85|536.65|538.41|536.21|538.85|536.65|538.41|536.21|0
1647026920000|2022-03-11 19:28:40|538.3|536.1|536.65|534.45|538.3|536.1|536.22|534.02|0
1647026930000|2022-03-11 19:28:50|536.43|534.23|536.55|534.35|536.55|534.35|536.43|534.23|0
1647026940000|2022-03-11 19:29:00|536.43|534.23|534.36|532.16|536.43|534.23|534.36|532.16|0
1647026950000|2022-03-11 19:29:10|534.46|532.26|534.46|532.26|535.12|532.92|534.46|532.26|0
1647026960000|2022-03-11 19:29:20|534.36|532.16|533.05|530.85|534.68|532.48|533.05|530.85|0
1647026970000|2022-03-11 19:29:30|532.93|530.73|534.68|532.48|534.68|532.48|532.93|530.73|0
1647026980000|2022-03-11 19:29:40|534.46|532.26|533.48|531.28|534.46|532.26|533.15|530.95|0
1647026990000|2022-03-11 19:29:50|534.03|531.83|533.59|531.39|534.03|531.83|533.59|531.39|0
1647027000000|2022-03-11 19:30:00|534.03|531.83|534.24|532.04|534.24|532.04|533.81|531.61|0
1647027010000|2022-03-11 19:30:10|533.81|531.61|533.37|531.17|534.03|531.83|533.37|531.17|0
1647027020000|2022-03-11 19:30:20|533.59|531.39|534.46|532.26|534.46|532.26|533.59|531.39|0
1647027030000|2022-03-11 19:30:30|534.58|532.38|534.58|532.38|534.68|532.48|534.58|532.38|0
1647027040000|2022-03-11 19:30:40|534.8|532.6|534.9|532.7|535.12|532.92|534.8|532.6|0
1647027050000|2022-03-11 19:30:50|535.12|532.92|534.9|532.7|535.12|532.92|534.9|532.7|0
1647027060000|2022-03-11 19:31:00|534.36|532.16|534.68|532.48|534.68|532.48|534.24|532.04|0
1647027070000|2022-03-11 19:31:10|534.24|532.04|533.15|530.95|534.24|532.04|533.15|530.95|0
1647027080000|2022-03-11 19:31:20|533.26|531.06|533.37|531.17|533.37|531.17|533.15|530.95|0
1647027090000|2022-03-11 19:31:30|533.81|531.61|534.02|531.82|534.24|532.04|533.81|531.61|0
1647027100000|2022-03-11 19:31:40|533.81|531.61|533.59|531.39|534.02|531.82|533.59|531.39|0
1647027110000|2022-03-11 19:31:50|533.81|531.61|533.59|531.39|533.81|531.61|533.59|531.39|0
1647027120000|2022-03-11 19:32:00|534.24|532.04|534.24|532.04|534.24|532.04|533.81|531.61|0
1647027130000|2022-03-11 19:32:10|533.81|531.61|533.81|531.61|533.81|531.61|533.81|531.61|0
1647027140000|2022-03-11 19:32:20|533.59|531.39|533.81|531.61|533.81|531.61|533.37|531.17|0
1647027150000|2022-03-11 19:32:30|533.37|531.17|533.37|531.17|533.37|531.17|533.37|531.17|0
1647027160000|2022-03-11 19:32:40|533.15|530.95|534.02|531.82|534.02|531.82|533.15|530.95|0
1647027170000|2022-03-11 19:32:50|534.24|532.04|534.68|532.48|534.68|532.48|534.24|532.04|0
1647027180000|2022-03-11 19:33:00|535.56|533.36|535.12|532.92|535.78|533.58|535.12|532.92|0
1647027190000|2022-03-11 19:33:10|535.34|533.14|535.89|533.69|536|533.8|535.34|533.14|0
1647027200000|2022-03-11 19:33:20|536|533.8|536|533.8|536.21|534.01|536|533.8|0
1647027210000|2022-03-11 19:33:30|535.78|533.58|536|533.8|536|533.8|535.78|533.58|0
1647027220000|2022-03-11 19:33:40|536.65|534.45|536.43|534.23|536.65|534.45|536.43|534.23|0
1647027230000|2022-03-11 19:33:50|536.55|534.35|537.09|534.89|537.09|534.89|536.43|534.23|0
1647027240000|2022-03-11 19:34:00|536.55|534.35|536.87|534.67|537.09|534.89|536.55|534.35|0
1647027250000|2022-03-11 19:34:10|536.65|534.45|537.31|535.11|537.53|535.33|536.65|534.45|0
1647027260000|2022-03-11 19:34:20|537.53|535.33|535.99|533.79|537.53|535.33|535.99|533.79|0
1647027270000|2022-03-11 19:34:30|536.21|534.01|536.65|534.45|536.65|534.45|536.21|534.01|0
1647027280000|2022-03-11 19:34:40|537.2|535|537.53|535.33|537.53|535.33|537.2|535|0
1647027290000|2022-03-11 19:34:50|536.87|534.67|537.31|535.11|537.31|535.11|536.77|534.57|0
1647027300000|2022-03-11 19:35:00|538.19|535.99|539.29|537.09|539.29|537.09|538.19|535.99|0
1647027310000|2022-03-11 19:35:10|539.5|537.3|538.63|536.43|539.5|537.3|538.63|536.43|0
1647027320000|2022-03-11 19:35:20|538.85|536.65|538.63|536.43|538.85|536.65|538.63|536.43|0
1647027330000|2022-03-11 19:35:30|538.3|536.1|537.97|535.77|538.3|536.1|537.97|535.77|0
1647027340000|2022-03-11 19:35:40|538.19|535.99|537.86|535.66|538.19|535.99|537.86|535.66|0
1647027350000|2022-03-11 19:35:50|537.97|535.77|538.41|536.21|538.41|536.21|537.97|535.77|0
1647027360000|2022-03-11 19:36:00|538.74|536.54|538.85|536.65|539.28|537.08|538.74|536.54|0
1647027370000|2022-03-11 19:36:10|538.41|536.21|538.63|536.43|538.63|536.43|538.41|536.21|0
1647027380000|2022-03-11 19:36:20|538.85|536.65|538.41|536.21|538.85|536.65|538.41|536.21|0
1647027390000|2022-03-11 19:36:30|537.64|535.44|537.53|535.33|537.75|535.55|537.31|535.11|0
1647027400000|2022-03-11 19:36:40|537.09|534.89|537.97|535.77|537.97|535.77|537.09|534.89|0
1647027410000|2022-03-11 19:36:50|538.08|535.88|537.31|535.11|538.08|535.88|537.31|535.11|0
1647027420000|2022-03-11 19:37:00|537.09|534.89|537.75|535.55|537.75|535.55|537.09|534.89|0
1647027430000|2022-03-11 19:37:10|537.97|535.77|537.31|535.11|537.97|535.77|537.31|535.11|0
1647027440000|2022-03-11 19:37:20|536.87|534.67|536.43|534.23|536.87|534.67|536.21|534.01|0
1647027450000|2022-03-11 19:37:30|536.21|534.01|535.99|533.79|536.21|534.01|535.99|533.79|0
1647027460000|2022-03-11 19:37:40|536.43|534.23|536.43|534.23|536.43|534.23|536.43|534.23|0
1647027470000|2022-03-11 19:37:50|536.87|534.67|536.65|534.45|536.87|534.67|536.65|534.45|0
1647027480000|2022-03-11 19:38:00|536.87|534.67|536.43|534.23|536.87|534.67|536.21|534.01|0
1647027490000|2022-03-11 19:38:10|537.09|534.89|537.97|535.77|538.19|535.99|537.09|534.89|0
1647027500000|2022-03-11 19:38:20|537.86|535.66|538.63|536.43|538.63|536.43|537.86|535.66|0
1647027510000|2022-03-11 19:38:30|538.41|536.21|538.19|535.99|538.41|536.21|538.19|535.99|0
1647027520000|2022-03-11 19:38:40|537.75|535.55|538.63|536.43|538.63|536.43|537.75|535.55|0
1647027530000|2022-03-11 19:38:50|538.41|536.21|538.19|535.99|538.41|536.21|538.19|535.99|0
1647027540000|2022-03-11 19:39:00|537.97|535.77|537.53|535.33|537.97|535.77|537.31|535.11|0
1647027550000|2022-03-11 19:39:10|537.42|535.22|537.31|535.11|537.42|535.22|537.31|535.11|0
1647027560000|2022-03-11 19:39:20|537.09|534.89|537.75|535.55|537.75|535.55|537.09|534.89|0
1647027570000|2022-03-11 19:39:30|537.53|535.33|536.87|534.67|537.53|535.33|536.87|534.67|0
1647027580000|2022-03-11 19:39:40|537.09|534.89|536.87|534.67|537.09|534.89|536.65|534.45|0
1647027590000|2022-03-11 19:39:50|536.98|534.78|537.31|535.11|537.31|535.11|536.98|534.78|0
1647027600000|2022-03-11 19:40:00|537.53|535.33|537.75|535.55|537.75|535.55|537.09|534.89|0
1647027610000|2022-03-11 19:40:10|537.97|535.77|538.84|536.64|538.84|536.64|537.97|535.77|0
1647027620000|2022-03-11 19:40:20|539.06|536.86|539.72|537.52|539.94|537.74|539.06|536.86|0
1647027630000|2022-03-11 19:40:30|540.16|537.96|540.38|538.18|540.82|538.62|540.16|537.96|0
1647027640000|2022-03-11 19:40:40|540.6|538.4|540.6|538.4|541.04|538.84|540.6|538.4|0
1647027650000|2022-03-11 19:40:50|540.38|538.18|541.04|538.84|541.04|538.84|540.38|538.18|0
1647027660000|2022-03-11 19:41:00|540.72|538.52|541.04|538.84|541.04|538.84|540.72|538.52|0
1647027670000|2022-03-11 19:41:10|541.26|539.06|541.48|539.28|541.48|539.28|540.82|538.62|0
1647027680000|2022-03-11 19:41:20|541.26|539.06|541.26|539.06|541.48|539.28|541.26|539.06|0
1647027690000|2022-03-11 19:41:30|541.38|539.18|540.82|538.62|541.38|539.18|540.82|538.62|0
1647027700000|2022-03-11 19:41:40|541.04|538.84|541.04|538.84|541.04|538.84|541.04|538.84|0
1647027710000|2022-03-11 19:41:50|540.82|538.62|540.6|538.4|540.82|538.62|540.6|538.4|0
1647027720000|2022-03-11 19:42:00|539.94|537.74|540.16|537.96|540.16|537.96|539.5|537.3|0
1647027730000|2022-03-11 19:42:10|540.38|538.18|540.38|538.18|540.6|538.4|540.38|538.18|0
1647027740000|2022-03-11 19:42:20|540.16|537.96|540.16|537.96|540.6|538.4|540.16|537.96|0
1647027750000|2022-03-11 19:42:30|540.38|538.18|540.16|537.96|540.38|538.18|540.16|537.96|0
1647027760000|2022-03-11 19:42:40|540.38|538.18|540.6|538.4|540.6|538.4|540.38|538.18|0
1647027770000|2022-03-11 19:42:50|540.82|538.62|541.48|539.28|541.48|539.28|540.82|538.62|0
1647027780000|2022-03-11 19:43:00|541.6|539.4|540.6|538.4|541.6|539.4|540.6|538.4|0
1647027790000|2022-03-11 19:43:10|540.82|538.62|540.82|538.62|540.82|538.62|540.82|538.62|0
1647027800000|2022-03-11 19:43:20|540.94|538.74|540.82|538.62|540.94|538.74|540.5|538.3|0
1647027810000|2022-03-11 19:43:30|540.38|538.18|540.72|538.52|540.82|538.62|540.38|538.18|0
1647027820000|2022-03-11 19:43:40|540.6|538.4|540.38|538.18|540.6|538.4|540.16|537.96|0
1647027830000|2022-03-11 19:43:50|540.6|538.4|540.16|537.96|540.6|538.4|540.16|537.96|0
1647027840000|2022-03-11 19:44:00|541.48|539.28|541.7|539.5|542.36|540.16|541.48|539.28|0
1647027850000|2022-03-11 19:44:10|541.26|539.06|541.48|539.28|541.48|539.28|541.26|539.06|0
1647027860000|2022-03-11 19:44:20|540.82|538.62|541.37|539.17|541.48|539.28|540.82|538.62|0
1647027870000|2022-03-11 19:44:30|541.48|539.28|543.24|541.04|543.24|541.04|541.48|539.28|0
1647027880000|2022-03-11 19:44:40|543.68|541.48|543.9|541.7|543.9|541.7|543.58|541.38|0
1647027890000|2022-03-11 19:44:50|544.12|541.92|543.68|541.48|544.12|541.92|543.68|541.48|0
1647027900000|2022-03-11 19:45:00|543.9|541.7|545.22|543.02|545.22|543.02|543.68|541.48|0
1647027910000|2022-03-11 19:45:10|545.88|543.68|545.66|543.46|545.88|543.68|545.22|543.02|0
1647027920000|2022-03-11 19:45:20|545.44|543.24|546.11|543.91|546.11|543.91|545.44|543.24|0
1647027930000|2022-03-11 19:45:30|546.44|544.24|546.11|543.91|546.44|544.24|545.88|543.68|0
1647027940000|2022-03-11 19:45:40|545.22|543.02|544.34|542.14|545.22|543.02|543.9|541.7|0
1647027950000|2022-03-11 19:45:50|543.9|541.7|543.9|541.7|544.12|541.92|543.9|541.7|0
1647027960000|2022-03-11 19:46:00|543.02|540.82|543.24|541.04|543.24|541.04|543.02|540.82|0
1647027970000|2022-03-11 19:46:10|543.46|541.26|544.12|541.92|544.12|541.92|543.46|541.26|0
1647027980000|2022-03-11 19:46:20|544.34|542.14|544.34|542.14|544.34|542.14|544.12|541.92|0
1647027990000|2022-03-11 19:46:30|543.9|541.7|543.9|541.7|543.9|541.7|543.68|541.48|0
1647028000000|2022-03-11 19:46:40|543.8|541.6|543.68|541.48|543.8|541.6|543.68|541.48|0
1647028010000|2022-03-11 19:46:50|544.12|541.92|543.35|541.15|544.12|541.92|543.35|541.15|0
1647028020000|2022-03-11 19:47:00|543.46|541.26|543.46|541.26|543.46|541.26|543.46|541.26|0
1647028030000|2022-03-11 19:47:10|543.24|541.04|543.24|541.04|543.46|541.26|543.24|541.04|0
1647028040000|2022-03-11 19:47:20|543.46|541.26|544.12|541.92|544.12|541.92|543.46|541.26|0
1647028050000|2022-03-11 19:47:30|543.9|541.7|543.46|541.26|543.9|541.7|543.24|541.04|0
1647028060000|2022-03-11 19:47:40|543.24|541.04|542.8|540.6|543.24|541.04|542.8|540.6|0
1647028070000|2022-03-11 19:47:50|542.36|540.16|542.8|540.6|542.8|540.6|542.36|540.16|0
1647028080000|2022-03-11 19:48:00|542.58|540.38|543.46|541.26|543.46|541.26|542.36|540.16|0
1647028090000|2022-03-11 19:48:10|542.8|540.6|542.36|540.16|542.8|540.6|542.36|540.16|0
1647028100000|2022-03-11 19:48:20|542.91|540.71|543.35|541.15|543.35|541.15|542.91|540.71|0
1647028110000|2022-03-11 19:48:30|543.46|541.26|543.68|541.48|543.9|541.7|543.46|541.26|0
1647028120000|2022-03-11 19:48:40|543.9|541.7|543.24|541.04|543.9|541.7|543.24|541.04|0
1647028130000|2022-03-11 19:48:50|543.35|541.15|543.35|541.15|543.68|541.48|543.35|541.15|0
1647028140000|2022-03-11 19:49:00|542.91|540.71|543.24|541.04|543.24|541.04|542.91|540.71|0
1647028150000|2022-03-11 19:49:10|543.68|541.48|543.68|541.48|543.9|541.7|543.68|541.48|0
1647028160000|2022-03-11 19:49:20|543.35|541.15|543.02|540.82|543.35|541.15|543.02|540.82|0
1647028170000|2022-03-11 19:49:30|543.24|541.04|542.8|540.6|543.24|541.04|542.8|540.6|0
1647028180000|2022-03-11 19:49:40|542.58|540.38|543.02|540.82|543.02|540.82|542.58|540.38|0
1647028190000|2022-03-11 19:49:50|543.24|541.04|542.58|540.38|543.24|541.04|542.58|540.38|0
1647028200000|2022-03-11 19:50:00|542.91|540.71|545.44|543.24|545.44|543.24|542.91|540.71|0
1647028210000|2022-03-11 19:50:10|545.88|543.68|546.1|543.9|546.1|543.9|545.44|543.24|0
1647028220000|2022-03-11 19:50:20|546.44|544.24|546.1|543.9|546.44|544.24|545.78|543.58|0
1647028230000|2022-03-11 19:50:30|545.66|543.46|546.32|544.12|546.32|544.12|545.66|543.46|0
1647028240000|2022-03-11 19:50:40|546.55|544.35|545.88|543.68|546.55|544.35|545.88|543.68|0
1647028250000|2022-03-11 19:50:50|545.66|543.46|545.88|543.68|545.88|543.68|545.44|543.24|0
1647028260000|2022-03-11 19:51:00|545.44|543.24|545.22|543.02|545.66|543.46|545.12|542.92|0
1647028270000|2022-03-11 19:51:10|545.66|543.46|546.54|544.34|546.54|544.34|545.66|543.46|0
1647028280000|2022-03-11 19:51:20|546.32|544.12|546.32|544.12|546.54|544.34|546.32|544.12|0
1647028290000|2022-03-11 19:51:30|546|543.8|546.99|544.79|546.99|544.79|546|543.8|0
1647028300000|2022-03-11 19:51:40|546.54|544.34|546.54|544.34|546.54|544.34|546.54|544.34|0
1647028310000|2022-03-11 19:51:50|546.32|544.12|546.1|543.9|546.32|544.12|546.1|543.9|0
1647028320000|2022-03-11 19:52:00|546.54|544.34|546.77|544.57|546.77|544.57|546.54|544.34|0
1647028330000|2022-03-11 19:52:10|546.88|544.68|546.99|544.79|546.99|544.79|546.88|544.68|0
1647028340000|2022-03-11 19:52:20|547.21|545.01|546.99|544.79|547.21|545.01|546.77|544.57|0
1647028350000|2022-03-11 19:52:30|546.54|544.34|547.87|545.67|547.87|545.67|546.54|544.34|0
1647028360000|2022-03-11 19:52:40|547.21|545.01|546.54|544.34|547.21|545.01|546.1|543.9|0
1647028370000|2022-03-11 19:52:50|546.77|544.57|547.87|545.67|547.87|545.67|546.77|544.57|0
1647028380000|2022-03-11 19:53:00|547.65|545.45|548.09|545.89|548.09|545.89|547.43|545.23|0
1647028390000|2022-03-11 19:53:10|547.87|545.67|548.09|545.89|548.53|546.33|547.87|545.67|0
1647028400000|2022-03-11 19:53:20|548.31|546.11|549.75|547.55|549.75|547.55|548.09|545.89|0
1647028410000|2022-03-11 19:53:30|549.42|547.22|549.42|547.22|549.53|547.33|548.97|546.77|0
1647028420000|2022-03-11 19:53:40|549.64|547.44|549.86|547.66|549.86|547.66|549.64|547.44|0
1647028430000|2022-03-11 19:53:50|549.42|547.22|549.86|547.66|549.86|547.66|549.42|547.22|0
1647028440000|2022-03-11 19:54:00|550.74|548.54|551.18|548.98|551.63|549.43|550.74|548.54|0
1647028450000|2022-03-11 19:54:10|551.41|549.21|550.96|548.76|551.63|549.43|550.96|548.76|0
1647028460000|2022-03-11 19:54:20|550.3|548.1|549.86|547.66|550.3|548.1|549.86|547.66|0
1647028470000|2022-03-11 19:54:30|549.19|546.99|549.31|547.11|549.31|547.11|549.19|546.99|0
1647028480000|2022-03-11 19:54:40|548.97|546.77|548.53|546.33|549.19|546.99|548.53|546.33|0
1647028490000|2022-03-11 19:54:50|548.65|546.45|548.09|545.89|548.75|546.55|548.09|545.89|0
1647028500000|2022-03-11 19:55:00|547.57|545.37|547.57|545.37|547.57|545.37|547.13|544.93|0
1647028510000|2022-03-11 19:55:10|546.69|544.49|546.58|544.38|546.69|544.49|546.58|544.38|0
1647028520000|2022-03-11 19:55:20|546.46|544.26|547.76|545.56|547.76|545.56|545.92|543.72|0
1647028530000|2022-03-11 19:55:30|547.32|545.12|547.54|545.34|547.54|545.34|547.32|545.12|0
1647028540000|2022-03-11 19:55:40|547.32|545.12|547.32|545.12|547.32|545.12|546.88|544.68|0
1647028550000|2022-03-11 19:55:50|547.54|545.34|547.98|545.78|547.98|545.78|547.54|545.34|0
1647028560000|2022-03-11 19:56:00|548.64|546.44|548.42|546.22|549.08|546.88|548.42|546.22|0
1647028570000|2022-03-11 19:56:10|548.2|546|548.42|546.22|548.42|546.22|548.2|546|0
1647028580000|2022-03-11 19:56:20|548.86|546.66|548.42|546.22|548.86|546.66|548.42|546.22|0
1647028590000|2022-03-11 19:56:30|547.87|545.67|548.42|546.22|548.42|546.22|547.87|545.67|0
1647028600000|2022-03-11 19:56:40|548.64|546.44|548.64|546.44|548.64|546.44|548.42|546.22|0
1647028610000|2022-03-11 19:56:50|548.53|546.33|548.64|546.44|548.64|546.44|548.53|546.33|0
1647028620000|2022-03-11 19:57:00|548.86|546.66|548.42|546.22|548.86|546.66|548.42|546.22|0
1647028630000|2022-03-11 19:57:10|548.64|546.44|549.3|547.1|549.3|547.1|548.64|546.44|0
1647028640000|2022-03-11 19:57:20|548.42|546.22|548.97|546.77|548.97|546.77|548.42|546.22|0
1647028650000|2022-03-11 19:57:30|548.86|546.66|548.86|546.66|549.08|546.88|548.86|546.66|0
1647028660000|2022-03-11 19:57:40|548.75|546.55|548.86|546.66|549.08|546.88|548.75|546.55|0
1647028670000|2022-03-11 19:57:50|548.64|546.44|548.09|545.89|548.64|546.44|548.09|545.89|0
1647028680000|2022-03-11 19:58:00|547.54|545.34|547.76|545.56|547.76|545.56|547.1|544.9|0
1647028690000|2022-03-11 19:58:10|547.98|545.78|547.1|544.9|547.98|545.78|547.1|544.9|0
1647028700000|2022-03-11 19:58:20|546.99|544.79|547.1|544.9|547.1|544.9|546.99|544.79|0
1647028710000|2022-03-11 19:58:30|547.32|545.12|547.32|545.12|547.32|545.12|547.32|545.12|0
1647028720000|2022-03-11 19:58:40|547.98|545.78|548.53|546.33|548.53|546.33|547.98|545.78|0
1647028730000|2022-03-11 19:58:50|548.42|546.22|548.2|546|548.64|546.44|548.2|546|0
1647028740000|2022-03-11 19:59:00|547.98|545.78|548.86|546.66|548.86|546.66|547.98|545.78|0
1647028750000|2022-03-11 19:59:10|549.3|547.1|550.52|548.32|550.52|548.32|549.3|547.1|0
1647028760000|2022-03-11 19:59:20|550.4|548.2|549.52|547.32|550.4|548.2|549.52|547.32|0
1647028770000|2022-03-11 19:59:30|549.74|547.54|549.08|546.88|549.74|547.54|549.08|546.88|0
1647028780000|2022-03-11 19:59:40|549.3|547.1|549.74|547.54|549.74|547.54|549.08|546.88|0
1647028790000|2022-03-11 19:59:50|549.3|547.1|548.86|546.66|549.3|547.1|548.42|546.22|0
1647028800000|2022-03-11 20:00:00|548.64|546.44|549.52|547.32|549.52|547.32|548.64|546.44|0
1647028810000|2022-03-11 20:00:10|549.3|547.1|550.18|547.98|550.4|548.2|549.3|547.1|0
1647028820000|2022-03-11 20:00:20|550.4|548.2|550.62|548.42|550.84|548.64|550.18|547.98|0
1647028830000|2022-03-11 20:00:30|551.06|548.86|551.5|549.3|551.72|549.52|551.06|548.86|0
1647028840000|2022-03-11 20:00:40|551.06|548.86|550.62|548.42|551.06|548.86|550.62|548.42|0
1647028850000|2022-03-11 20:00:50|550.84|548.64|550.4|548.2|550.84|548.64|550.18|547.98|0
1647028860000|2022-03-11 20:01:00|550.84|548.64|549.52|547.32|550.84|548.64|549.52|547.32|0
1647028870000|2022-03-11 20:01:10|549.3|547.1|548.42|546.22|549.3|547.1|548.42|546.22|0
1647028880000|2022-03-11 20:01:20|548.75|546.55|549.08|546.88|549.08|546.88|548.75|546.55|0
1647028890000|2022-03-11 20:01:30|548.86|546.66|549.3|547.1|549.3|547.1|548.86|546.66|0
1647028900000|2022-03-11 20:01:40|548.86|546.66|548.86|546.66|549.08|546.88|548.86|546.66|0
1647028910000|2022-03-11 20:01:50|548.64|546.44|547.87|545.67|548.86|546.66|547.87|545.67|0
1647028920000|2022-03-11 20:02:00|547.76|545.56|549.52|547.32|549.52|547.32|547.76|545.56|0
1647028930000|2022-03-11 20:02:10|549.63|547.43|549.08|546.88|549.63|547.43|549.08|546.88|0
1647028940000|2022-03-11 20:02:20|548.86|546.66|549.08|546.88|549.08|546.88|548.86|546.66|0
1647028950000|2022-03-11 20:02:30|549.3|547.1|549.08|546.88|549.3|547.1|549.08|546.88|0
1647028960000|2022-03-11 20:02:40|549.3|547.1|549.74|547.54|549.74|547.54|549.08|546.88|0
1647028970000|2022-03-11 20:02:50|549.52|547.32|550.62|548.42|550.62|548.42|549.52|547.32|0
1647028980000|2022-03-11 20:03:00|550.4|548.2|550.18|547.98|550.4|548.2|549.74|547.54|0
1647028990000|2022-03-11 20:03:10|549.96|547.76|550.62|548.42|550.62|548.42|549.74|547.54|0
1647029000000|2022-03-11 20:03:20|550.4|548.2|550.62|548.42|550.73|548.53|550.4|548.2|0
1647029010000|2022-03-11 20:03:30|550.29|548.09|550.4|548.2|550.84|548.64|550.18|547.98|0
1647029020000|2022-03-11 20:03:40|550.62|548.42|550.4|548.2|550.84|548.64|550.4|548.2|0
1647029030000|2022-03-11 20:03:50|550.84|548.64|550.29|548.09|550.84|548.64|550.29|548.09|0
1647029040000|2022-03-11 20:04:00|550.4|548.2|549.96|547.76|550.4|548.2|549.52|547.32|0
1647029050000|2022-03-11 20:04:10|549.74|547.54|549.96|547.76|550.07|547.87|549.74|547.54|0
1647029060000|2022-03-11 20:04:20|550.4|548.2|550.84|548.64|550.84|548.64|550.4|548.2|0
1647029070000|2022-03-11 20:04:30|550.62|548.42|550.62|548.42|550.84|548.64|550.62|548.42|0
1647029080000|2022-03-11 20:04:40|550.84|548.64|550.62|548.42|550.84|548.64|550.62|548.42|0
1647029090000|2022-03-11 20:04:50|551.28|549.08|550.62|548.42|551.28|549.08|550.62|548.42|0
1647029100000|2022-03-11 20:05:00|550.4|548.2|550.84|548.64|550.84|548.64|550.4|548.2|0
1647029110000|2022-03-11 20:05:10|550.62|548.42|550.07|547.87|550.62|548.42|549.96|547.76|0
1647029120000|2022-03-11 20:05:20|550.18|547.98|549.63|547.43|550.18|547.98|549.52|547.32|0
1647029130000|2022-03-11 20:05:30|549.3|547.1|548.64|546.44|549.3|547.1|548.42|546.22|0
1647029140000|2022-03-11 20:05:40|549.08|546.88|550.73|548.53|550.73|548.53|549.08|546.88|0
1647029150000|2022-03-11 20:05:50|550.4|548.2|549.52|547.32|550.4|548.2|549.52|547.32|0
1647029160000|2022-03-11 20:06:00|550.4|548.2|549.96|547.76|550.4|548.2|549.96|547.76|0
1647029170000|2022-03-11 20:06:10|549.52|547.32|549.3|547.1|549.74|547.54|549.3|547.1|0
1647029190000|2022-03-11 20:06:30|548.97|546.77|550.4|548.2|550.4|548.2|548.97|546.77|0
1647029200000|2022-03-11 20:06:40|551.06|548.86|551.28|549.08|551.28|549.08|551.06|548.86|0
1647029210000|2022-03-11 20:06:50|551.5|549.3|552.6|550.4|552.6|550.4|551.5|549.3|0
1647029220000|2022-03-11 20:07:00|552.83|550.63|552.38|550.18|553.27|551.07|552.38|550.18|0
1647029230000|2022-03-11 20:07:10|551.72|549.52|551.72|549.52|552.16|549.96|551.72|549.52|0
1647029240000|2022-03-11 20:07:20|551.5|549.3|551.72|549.52|551.84|549.64|551.5|549.3|0
1647029250000|2022-03-11 20:07:30|551.28|549.08|551.94|549.74|551.94|549.74|551.28|549.08|0
1647029260000|2022-03-11 20:07:40|552.16|549.96|552.16|549.96|552.16|549.96|551.94|549.74|0
1647029270000|2022-03-11 20:07:50|552.82|550.62|552.38|550.18|552.82|550.62|552.38|550.18|0
1647029280000|2022-03-11 20:08:00|552.6|550.4|553.82|551.62|553.82|551.62|552.6|550.4|0
1647029290000|2022-03-11 20:08:10|553.71|551.51|553.05|550.85|553.93|551.73|553.05|550.85|0
1647029300000|2022-03-11 20:08:20|553.27|551.07|553.71|551.51|553.71|551.51|553.27|551.07|0
1647029310000|2022-03-11 20:08:30|553.49|551.29|553.05|550.85|553.49|551.29|553.05|550.85|0
1647029320000|2022-03-11 20:08:40|553.27|551.07|553.93|551.73|553.93|551.73|553.27|551.07|0
1647029330000|2022-03-11 20:08:50|554.15|551.95|554.37|552.17|554.37|552.17|554.15|551.95|0
1647029340000|2022-03-11 20:09:00|553.93|551.73|553.93|551.73|554.15|551.95|553.93|551.73|0
1647029350000|2022-03-11 20:09:10|554.04|551.84|554.04|551.84|554.59|552.39|554.04|551.84|0
1647029360000|2022-03-11 20:09:20|553.71|551.51|553.05|550.85|553.71|551.51|553.05|550.85|0
1647029370000|2022-03-11 20:09:30|552.82|550.62|552.82|550.62|553.05|550.85|552.82|550.62|0
1647029380000|2022-03-11 20:09:40|553.49|551.29|553.05|550.85|553.49|551.29|553.05|550.85|0
1647029390000|2022-03-11 20:09:50|552.94|550.74|553.49|551.29|553.49|551.29|552.94|550.74|0
1647029400000|2022-03-11 20:10:00|553.27|551.07|553.71|551.51|553.71|551.51|552.82|550.62|0
1647029410000|2022-03-11 20:10:10|553.93|551.73|553.27|551.07|553.93|551.73|553.27|551.07|0
1647029420000|2022-03-11 20:10:20|553.05|550.85|553.38|551.18|553.49|551.29|553.05|550.85|0
1647029430000|2022-03-11 20:10:30|553.27|551.07|552.6|550.4|553.49|551.29|552.6|550.4|0
1647029440000|2022-03-11 20:10:40|552.82|550.62|552.6|550.4|552.82|550.62|552.6|550.4|0
1647029450000|2022-03-11 20:10:50|552.82|550.62|552.16|549.96|553.04|550.84|552.16|549.96|0
1647029460000|2022-03-11 20:11:00|552.06|549.86|551.28|549.08|552.06|549.86|551.28|549.08|0
1647029470000|2022-03-11 20:11:10|550.84|548.64|550.84|548.64|551.06|548.86|550.84|548.64|0
1647029480000|2022-03-11 20:11:20|551.06|548.86|552.6|550.4|552.6|550.4|551.06|548.86|0
1647029490000|2022-03-11 20:11:30|551.94|549.74|552.6|550.4|552.6|550.4|551.94|549.74|0
1647029500000|2022-03-11 20:11:40|552.5|550.3|553.04|550.84|553.04|550.84|552.5|550.3|0
1647029510000|2022-03-11 20:11:50|552.82|550.62|552.82|550.62|553.27|551.07|552.82|550.62|0
1647029520000|2022-03-11 20:12:00|552.6|550.4|552.6|550.4|552.6|550.4|552.38|550.18|0
1647029530000|2022-03-11 20:12:10|552.82|550.62|553.04|550.84|553.16|550.96|552.82|550.62|0
1647029540000|2022-03-11 20:12:20|552.72|550.52|553.49|551.29|553.49|551.29|552.72|550.52|0
1647029550000|2022-03-11 20:12:30|553.93|551.73|554.37|552.17|554.37|552.17|553.93|551.73|0
1647029560000|2022-03-11 20:12:40|554.15|551.95|555.48|553.28|555.48|553.28|554.15|551.95|0
1647029570000|2022-03-11 20:12:50|555.25|553.05|555.03|552.83|555.25|553.05|554.59|552.39|0
1647029580000|2022-03-11 20:13:00|554.81|552.61|555.03|552.83|555.25|553.05|554.81|552.61|0
1647029590000|2022-03-11 20:13:10|555.25|553.05|555.03|552.83|555.37|553.17|555.03|552.83|0
1647029600000|2022-03-11 20:13:20|554.15|551.95|554.59|552.39|554.59|552.39|554.15|551.95|0
1647029610000|2022-03-11 20:13:30|554.81|552.61|554.81|552.61|555.03|552.83|554.81|552.61|0
1647029620000|2022-03-11 20:13:40|554.59|552.39|554.59|552.39|554.59|552.39|554.37|552.17|0
1647029630000|2022-03-11 20:13:50|554.48|552.28|554.37|552.17|554.48|552.28|554.15|551.95|0
1647029640000|2022-03-11 20:14:00|553.93|551.73|554.15|551.95|554.59|552.39|553.93|551.73|0
1647029650000|2022-03-11 20:14:10|554.37|552.17|553.93|551.73|554.37|552.17|553.93|551.73|0
1647029660000|2022-03-11 20:14:20|554.37|552.17|554.59|552.39|554.59|552.39|554.37|552.17|0
1647029670000|2022-03-11 20:14:30|555.25|553.05|555.37|553.17|555.47|553.27|555.25|553.05|0
1647029680000|2022-03-11 20:14:40|555.03|552.83|555.47|553.27|555.47|553.27|555.03|552.83|0
1647029690000|2022-03-11 20:14:50|555.7|553.5|554.59|552.39|555.7|553.5|554.59|552.39|0
1647029700000|2022-03-11 20:15:00|555.25|553.05|553.93|551.73|555.25|553.05|553.93|551.73|0
1647029710000|2022-03-11 20:15:10|554.37|552.17|553.93|551.73|554.37|552.17|553.93|551.73|0
1647029720000|2022-03-11 20:15:20|553.71|551.51|553.71|551.51|553.71|551.51|553.49|551.29|0
1647029730000|2022-03-11 20:15:30|553.49|551.29|554.37|552.17|554.59|552.39|553.49|551.29|0
1647029740000|2022-03-11 20:15:40|553.82|551.62|554.37|552.17|554.37|552.17|553.82|551.62|0
1647029750000|2022-03-11 20:15:50|554.81|552.61|554.37|552.17|554.81|552.61|554.37|552.17|0
1647029760000|2022-03-11 20:16:00|554.15|551.95|553.26|551.06|554.15|551.95|553.26|551.06|0
1647029770000|2022-03-11 20:16:10|553.49|551.29|554.15|551.95|554.15|551.95|553.49|551.29|0
1647029780000|2022-03-11 20:16:20|553.93|551.73|554.15|551.95|554.37|552.17|553.93|551.73|0
1647029790000|2022-03-11 20:16:30|554.59|552.39|555.03|552.83|555.25|553.05|554.59|552.39|0
1647029800000|2022-03-11 20:16:40|554.81|552.61|554.15|551.95|555.03|552.83|554.15|551.95|0
1647029810000|2022-03-11 20:16:50|554.37|552.17|553.93|551.73|554.37|552.17|553.93|551.73|0
1647029820000|2022-03-11 20:17:00|553.26|551.06|553.26|551.06|553.48|551.28|553.26|551.06|0
1647029830000|2022-03-11 20:17:10|553.16|550.96|553.48|551.28|553.48|551.28|553.16|550.96|0
1647029840000|2022-03-11 20:17:20|553.38|551.18|553.71|551.51|553.71|551.51|553.26|551.06|0
1647029850000|2022-03-11 20:17:30|554.59|552.39|554.15|551.95|554.59|552.39|554.15|551.95|0
1647029860000|2022-03-11 20:17:40|554.37|552.17|554.26|552.06|554.37|552.17|554.15|551.95|0
1647029870000|2022-03-11 20:17:50|554.59|552.39|554.15|551.95|554.59|552.39|554.15|551.95|0
1647029880000|2022-03-11 20:18:00|553.48|551.28|553.04|550.84|553.48|551.28|552.82|550.62|0
1647029890000|2022-03-11 20:18:10|552.82|550.62|552.6|550.4|553.04|550.84|552.6|550.4|0
1647029900000|2022-03-11 20:18:20|551.72|549.52|551.5|549.3|551.72|549.52|551.5|549.3|0
1647029910000|2022-03-11 20:18:30|551.28|549.08|551.5|549.3|551.72|549.52|551.28|549.08|0
1647029920000|2022-03-11 20:18:40|551.28|549.08|551.72|549.52|551.72|549.52|551.28|549.08|0
1647029930000|2022-03-11 20:18:50|551.5|549.3|551.61|549.41|551.61|549.41|551.28|549.08|0
1647029940000|2022-03-11 20:19:00|552.38|550.18|552.38|550.18|552.6|550.4|552.38|550.18|0
1647029950000|2022-03-11 20:19:10|552.5|550.3|551.72|549.52|552.5|550.3|551.72|549.52|0
1647029960000|2022-03-11 20:19:20|551.94|549.74|551.5|549.3|551.94|549.74|551.5|549.3|0
1647029970000|2022-03-11 20:19:30|551.06|548.86|551.06|548.86|551.06|548.86|550.84|548.64|0
1647029980000|2022-03-11 20:19:40|550.84|548.64|551.28|549.08|551.28|549.08|550.84|548.64|0
1647029990000|2022-03-11 20:19:50|551.72|549.52|551.72|549.52|551.72|549.52|551.5|549.3|0
1647030000000|2022-03-11 20:20:00|552.38|550.18|552.38|550.18|552.82|550.62|552.16|549.96|0
1647030010000|2022-03-11 20:20:10|552.6|550.4|552.82|550.62|552.82|550.62|552.38|550.18|0
1647030020000|2022-03-11 20:20:20|552.72|550.52|552.6|550.4|552.82|550.62|552.38|550.18|0
1647030030000|2022-03-11 20:20:30|551.94|549.74|551.94|549.74|552.16|549.96|551.94|549.74|0
1647030040000|2022-03-11 20:20:40|552.16|549.96|551.72|549.52|552.16|549.96|551.72|549.52|0
1647030050000|2022-03-11 20:20:50|551.5|549.3|551.72|549.52|551.94|549.74|551.5|549.3|0
1647030060000|2022-03-11 20:21:00|551.94|549.74|552.38|550.18|552.82|550.62|551.94|549.74|0
1647030070000|2022-03-11 20:21:10|551.72|549.52|551.5|549.3|551.94|549.74|551.5|549.3|0
1647030080000|2022-03-11 20:21:20|551.72|549.52|551.28|549.08|551.72|549.52|551.28|549.08|0
1647030090000|2022-03-11 20:21:30|550.84|548.64|550.61|548.41|550.84|548.64|550.39|548.19|0
1647030100000|2022-03-11 20:21:40|550.84|548.64|550.84|548.64|551.28|549.08|550.84|548.64|0
1647030110000|2022-03-11 20:21:50|551.5|549.3|552.16|549.96|552.16|549.96|551.5|549.3|0
1647030120000|2022-03-11 20:22:00|552.38|550.18|552.6|550.4|552.6|550.4|551.94|549.74|0
1647030130000|2022-03-11 20:22:10|553.26|551.06|553.93|551.73|553.93|551.73|553.26|551.06|0
1647030140000|2022-03-11 20:22:20|553.7|551.5|554.04|551.84|554.04|551.84|553.7|551.5|0
1647030150000|2022-03-11 20:22:30|554.15|551.95|552.71|550.51|554.15|551.95|552.71|550.51|0
1647030160000|2022-03-11 20:22:40|552.82|550.62|552.6|550.4|553.04|550.84|552.6|550.4|0
1647030170000|2022-03-11 20:22:50|551.94|549.74|552.16|549.96|552.16|549.96|551.94|549.74|0
1647030180000|2022-03-11 20:23:00|551.94|549.74|551.5|549.3|552.16|549.96|551.5|549.3|0
1647030190000|2022-03-11 20:23:10|551.28|549.08|551.94|549.74|551.94|549.74|551.28|549.08|0
1647030200000|2022-03-11 20:23:20|552.05|549.85|551.72|549.52|552.05|549.85|551.5|549.3|0
1647030210000|2022-03-11 20:23:30|551.83|549.63|552.38|550.18|552.38|550.18|551.83|549.63|0
1647030220000|2022-03-11 20:23:40|552.6|550.4|552.16|549.96|552.6|550.4|552.16|549.96|0
1647030230000|2022-03-11 20:23:50|552.38|550.18|552.16|549.96|552.38|550.18|551.94|549.74|0
1647030240000|2022-03-11 20:24:00|552.38|550.18|553.48|551.28|553.48|551.28|552.38|550.18|0
1647030250000|2022-03-11 20:24:10|553.82|551.62|553.48|551.28|553.82|551.62|553.26|551.06|0
1647030260000|2022-03-11 20:24:20|553.7|551.5|553.7|551.5|553.7|551.5|553.48|551.28|0
1647030270000|2022-03-11 20:24:30|553.48|551.28|552.49|550.29|553.48|551.28|552.49|550.29|0
1647030280000|2022-03-11 20:24:40|553.26|551.06|553.7|551.5|553.7|551.5|553.26|551.06|0
1647030290000|2022-03-11 20:24:50|553.92|551.72|554.26|552.06|554.26|552.06|553.92|551.72|0
1647030300000|2022-03-11 20:25:00|555.25|553.05|554.37|552.17|555.25|553.05|554.37|552.17|0
1647030310000|2022-03-11 20:25:10|553.92|551.72|552.82|550.62|553.92|551.72|552.82|550.62|0
1647030320000|2022-03-11 20:25:20|552.93|550.73|554.15|551.95|554.15|551.95|552.93|550.73|0
1647030330000|2022-03-11 20:25:30|554.37|552.17|554.59|552.39|554.59|552.39|554.37|552.17|0
1647030340000|2022-03-11 20:25:40|554.81|552.61|554.81|552.61|554.92|552.72|554.81|552.61|0
1647030350000|2022-03-11 20:25:50|555.03|552.83|555.25|553.05|555.37|553.17|555.03|552.83|0
1647030360000|2022-03-11 20:26:00|555.47|553.27|556.14|553.94|556.14|553.94|555.47|553.27|0
1647030370000|2022-03-11 20:26:10|555.69|553.49|554.92|552.72|555.69|553.49|554.92|552.72|0
1647030380000|2022-03-11 20:26:20|555.03|552.83|555.69|553.49|555.69|553.49|554.81|552.61|0
1647030390000|2022-03-11 20:26:30|555.47|553.27|555.69|553.49|555.69|553.49|555.47|553.27|0
1647030400000|2022-03-11 20:26:40|556.14|553.94|556.14|553.94|556.14|553.94|555.69|553.49|0
1647030410000|2022-03-11 20:26:50|555.69|553.49|555.69|553.49|555.69|553.49|555.69|553.49|0
1647030420000|2022-03-11 20:27:00|555.91|553.71|555.69|553.49|555.91|553.71|555.69|553.49|0
1647030430000|2022-03-11 20:27:10|555.91|553.71|555.69|553.49|555.91|553.71|555.69|553.49|0
1647030440000|2022-03-11 20:27:20|556.8|554.6|556.58|554.38|556.8|554.6|556.36|554.16|0
1647030450000|2022-03-11 20:27:30|556.69|554.49|556.8|554.6|557.24|555.04|556.69|554.49|0
1647030460000|2022-03-11 20:27:40|557.24|555.04|555.91|553.71|557.24|555.04|555.91|553.71|0
1647030470000|2022-03-11 20:27:50|556.36|554.16|556.8|554.6|557.02|554.82|556.36|554.16|0
1647030480000|2022-03-11 20:28:00|556.58|554.38|556.36|554.16|556.58|554.38|556.36|554.16|0
1647030490000|2022-03-11 20:28:10|556.8|554.6|556.8|554.6|556.8|554.6|556.36|554.16|0
1647030500000|2022-03-11 20:28:20|557.02|554.82|557.24|555.04|557.24|555.04|557.02|554.82|0
1647030510000|2022-03-11 20:28:30|557.46|555.26|557.58|555.38|557.58|555.38|557.24|555.04|0
1647030520000|2022-03-11 20:28:40|557.68|555.48|557.91|555.71|557.91|555.71|557.68|555.48|0
1647030530000|2022-03-11 20:28:50|558.35|556.15|557.91|555.71|558.35|556.15|557.91|555.71|0
1647030540000|2022-03-11 20:29:00|557.68|555.48|557.36|555.16|557.68|555.48|557.36|555.16|0
1647030550000|2022-03-11 20:29:10|557.24|555.04|556.36|554.16|557.24|555.04|556.36|554.16|0
1647030560000|2022-03-11 20:29:20|556.58|554.38|558.13|555.93|558.13|555.93|556.58|554.38|0
1647030570000|2022-03-11 20:29:30|557.91|555.71|557.36|555.16|558.13|555.93|557.36|555.16|0
1647030580000|2022-03-11 20:29:40|557.46|555.26|557.68|555.48|557.91|555.71|557.46|555.26|0
1647030590000|2022-03-11 20:29:50|557.91|555.71|558.35|556.15|558.35|556.15|557.91|555.71|0
1647030600000|2022-03-11 20:30:00|559.9|557.7|560.79|558.59|560.79|558.59|559.9|557.7|0
1647030610000|2022-03-11 20:30:10|560.34|558.14|560.57|558.37|560.57|558.37|560.34|558.14|0
1647030620000|2022-03-11 20:30:20|561.85|559.65|561.18|558.98|561.85|559.65|560.74|558.54|0
1647030630000|2022-03-11 20:30:30|560.96|558.76|561.41|559.21|561.63|559.43|560.96|558.76|0
1647030640000|2022-03-11 20:30:40|561.52|559.32|561.63|559.43|561.63|559.43|561.52|559.32|0
1647030650000|2022-03-11 20:30:50|561.85|559.65|561.85|559.65|562.07|559.87|561.85|559.65|0
1647030660000|2022-03-11 20:31:00|562.07|559.87|562.29|560.09|562.29|560.09|562.07|559.87|0
1647030670000|2022-03-11 20:31:10|561.85|559.65|562.07|559.87|562.07|559.87|560.96|558.76|0
1647030680000|2022-03-11 20:31:20|561.96|559.76|563.62|561.42|563.62|561.42|561.96|559.76|0
1647030690000|2022-03-11 20:31:30|563.18|560.98|562.95|560.75|563.18|560.98|562.07|559.87|0
1647030700000|2022-03-11 20:31:40|562.73|560.53|562.95|560.75|562.95|560.75|562.63|560.43|0
1647030710000|2022-03-11 20:31:50|563.18|560.98|563.4|561.2|563.4|561.2|562.95|560.75|0
1647030720000|2022-03-11 20:32:00|562.29|560.09|563.4|561.2|563.4|561.2|562.29|560.09|0
1647030730000|2022-03-11 20:32:10|563.84|561.64|563.18|560.98|563.84|561.64|563.18|560.98|0
1647030740000|2022-03-11 20:32:20|563.4|561.2|563.62|561.42|563.84|561.64|563.4|561.2|0
1647030750000|2022-03-11 20:32:30|563.4|561.2|563.73|561.53|564.06|561.86|563.4|561.2|0
1647030760000|2022-03-11 20:32:40|564.4|562.2|563.4|561.2|564.73|562.53|563.4|561.2|0
1647030770000|2022-03-11 20:32:50|563.18|560.98|564.06|561.86|564.06|561.86|563.18|560.98|0
1647030780000|2022-03-11 20:33:00|564.5|562.3|564.95|562.75|564.95|562.75|564.5|562.3|0
1647030790000|2022-03-11 20:33:10|564.73|562.53|564.73|562.53|564.73|562.53|564.5|562.3|0
1647030800000|2022-03-11 20:33:20|564.95|562.75|564.73|562.53|565.17|562.97|564.73|562.53|0
1647030810000|2022-03-11 20:33:30|564.95|562.75|564.95|562.75|564.95|562.75|564.95|562.75|0
1647030820000|2022-03-11 20:33:40|565.17|562.97|565.17|562.97|565.17|562.97|564.73|562.53|0
1647030830000|2022-03-11 20:33:50|565.61|563.41|565.83|563.63|565.83|563.63|565.39|563.19|0
1647030840000|2022-03-11 20:34:00|565.39|563.19|565.83|563.63|565.83|563.63|565.39|563.19|0
1647030850000|2022-03-11 20:34:10|565.61|563.41|565.17|562.97|565.61|563.41|565.17|562.97|0
1647030860000|2022-03-11 20:34:20|565.61|563.41|565.83|563.63|565.95|563.75|565.61|563.41|0
1647030870000|2022-03-11 20:34:30|565.61|563.41|565.61|563.41|565.83|563.63|565.61|563.41|0
1647030880000|2022-03-11 20:34:40|565.83|563.63|565.61|563.41|565.83|563.63|565.39|563.19|0
1647030890000|2022-03-11 20:34:50|565.95|563.75|566.06|563.86|566.06|563.86|565.83|563.63|0
1647030900000|2022-03-11 20:35:00|565.61|563.41|565.83|563.63|565.83|563.63|565.61|563.41|0
1647030910000|2022-03-11 20:35:10|565.39|563.19|564.62|562.42|565.39|563.19|564.62|562.42|0
1647030920000|2022-03-11 20:35:20|564.95|562.75|564.95|562.75|564.95|562.75|564.95|562.75|0
1647030930000|2022-03-11 20:35:30|565.39|563.19|564.95|562.75|565.39|563.19|564.95|562.75|0
1647030940000|2022-03-11 20:35:40|564.73|562.53|564.06|561.86|564.73|562.53|564.06|561.86|0
1647030950000|2022-03-11 20:35:50|563.84|561.64|563.62|561.42|564.06|561.86|563.62|561.42|0
1647030960000|2022-03-11 20:36:00|563.4|561.2|563.4|561.2|563.4|561.2|563.4|561.2|0
1647030970000|2022-03-11 20:36:10|562.73|560.53|562.51|560.31|562.73|560.53|562.51|560.31|0
1647030980000|2022-03-11 20:36:20|562.29|560.09|562.29|560.09|562.29|560.09|561.85|559.65|0
1647030990000|2022-03-11 20:36:30|562.51|560.31|562.29|560.09|562.85|560.65|562.29|560.09|0
1647031000000|2022-03-11 20:36:40|562.07|559.87|562.07|559.87|562.07|559.87|561.62|559.42|0
1647031010000|2022-03-11 20:36:50|561.85|559.65|562.29|560.09|562.29|560.09|561.85|559.65|0
1647031020000|2022-03-11 20:37:00|562.18|559.98|562.63|560.43|562.95|560.75|562.07|559.87|0
1647031030000|2022-03-11 20:37:10|562.07|559.87|562.29|560.09|562.29|560.09|562.07|559.87|0
1647031040000|2022-03-11 20:37:20|562.73|560.53|563.4|561.2|563.4|561.2|562.73|560.53|0
1647031050000|2022-03-11 20:37:30|563.07|560.87|561.4|559.2|563.07|560.87|561.4|559.2|0
1647031060000|2022-03-11 20:37:40|561.18|558.98|561.4|559.2|561.85|559.65|561.18|558.98|0
1647031070000|2022-03-11 20:37:50|561.08|558.88|562.07|559.87|562.07|559.87|561.08|558.88|0
1647031080000|2022-03-11 20:38:00|561.52|559.32|561.4|559.2|561.52|559.32|561.4|559.2|0
1647031090000|2022-03-11 20:38:10|561.62|559.42|561.85|559.65|561.96|559.76|561.62|559.42|0
1647031100000|2022-03-11 20:38:20|561.96|559.76|561.96|559.76|561.96|559.76|561.85|559.65|0
1647031110000|2022-03-11 20:38:30|562.07|559.87|562.29|560.09|562.29|560.09|561.4|559.2|0
1647031120000|2022-03-11 20:38:40|562.51|560.31|562.29|560.09|563.62|561.42|562.29|560.09|0
1647031130000|2022-03-11 20:38:50|562.73|560.53|562.29|560.09|562.73|560.53|562.29|560.09|0
1647031140000|2022-03-11 20:39:00|561.62|559.42|560.96|558.76|561.62|559.42|560.96|558.76|0
1647031150000|2022-03-11 20:39:10|561.18|558.98|561.4|559.2|561.4|559.2|560.74|558.54|0
1647031160000|2022-03-11 20:39:20|561.62|559.42|562.29|560.09|562.29|560.09|561.62|559.42|0
1647031170000|2022-03-11 20:39:30|562.07|559.87|562.51|560.31|562.51|560.31|562.07|559.87|0
1647031180000|2022-03-11 20:39:40|562.73|560.53|563.73|561.53|563.73|561.53|562.73|560.53|0
1647031190000|2022-03-11 20:39:50|563.62|561.42|564.5|562.3|564.5|562.3|563.62|561.42|0
1647031200000|2022-03-11 20:40:00|564.95|562.75|565.17|562.97|565.39|563.19|564.95|562.75|0
1647031210000|2022-03-11 20:40:10|564.72|562.52|563.84|561.64|564.72|562.52|563.62|561.42|0
1647031220000|2022-03-11 20:40:20|564.95|562.75|565.39|563.19|565.39|563.19|564.84|562.64|0
1647031230000|2022-03-11 20:40:30|564.5|562.3|565.17|562.97|565.17|562.97|564.5|562.3|0
1647031240000|2022-03-11 20:40:40|565.39|563.19|565.83|563.63|565.83|563.63|565.39|563.19|0
1647031250000|2022-03-11 20:40:50|566.5|564.3|566.94|564.74|567.16|564.96|566.5|564.3|0
1647031260000|2022-03-11 20:41:00|567.16|564.96|566.72|564.52|567.16|564.96|566.72|564.52|0
1647031270000|2022-03-11 20:41:10|566.94|564.74|567.06|564.86|567.06|564.86|566.94|564.74|0
1647031280000|2022-03-11 20:41:20|567.16|564.96|567.16|564.96|567.16|564.96|566.94|564.74|0
1647031290000|2022-03-11 20:41:30|566.94|564.74|567.39|565.19|567.61|565.41|566.94|564.74|0
1647031300000|2022-03-11 20:41:40|567.16|564.96|567.16|564.96|567.16|564.96|567.16|564.96|0
1647031310000|2022-03-11 20:41:50|566.94|564.74|566.72|564.52|566.94|564.74|566.72|564.52|0
1647031320000|2022-03-11 20:42:00|565.83|563.63|565.83|563.63|566.5|564.3|565.83|563.63|0
1647031330000|2022-03-11 20:42:10|564.95|562.75|564.28|562.08|564.95|562.75|564.06|561.86|0
1647031340000|2022-03-11 20:42:20|564.06|561.86|563.84|561.64|564.06|561.86|563.62|561.42|0
1647031350000|2022-03-11 20:42:30|564.5|562.3|563.39|561.19|564.5|562.3|563.39|561.19|0
1647031360000|2022-03-11 20:42:40|563.62|561.42|563.39|561.19|563.62|561.42|562.73|560.53|0
1647031370000|2022-03-11 20:42:50|562.95|560.75|562.95|560.75|563.17|560.97|562.95|560.75|0
1647031380000|2022-03-11 20:43:00|562.84|560.64|562.95|560.75|562.95|560.75|562.29|560.09|0
1647031390000|2022-03-11 20:43:10|562.62|560.42|562.51|560.31|562.73|560.53|562.51|560.31|0
1647031400000|2022-03-11 20:43:20|562.84|560.64|562.29|560.09|563.17|560.97|562.29|560.09|0
1647031410000|2022-03-11 20:43:30|562.18|559.98|563.62|561.42|563.62|561.42|562.18|559.98|0
1647031420000|2022-03-11 20:43:40|563.84|561.64|564.28|562.08|564.28|562.08|563.84|561.64|0
1647031430000|2022-03-11 20:43:50|564.5|562.3|564.72|562.52|564.72|562.52|564.5|562.3|0
1647031440000|2022-03-11 20:44:00|565.28|563.08|565.83|563.63|565.83|563.63|565.28|563.08|0
1647031450000|2022-03-11 20:44:10|566.5|564.3|566.5|564.3|566.5|564.3|566.05|563.85|0
1647031460000|2022-03-11 20:44:20|566.61|564.41|566.72|564.52|567.16|564.96|566.61|564.41|0
1647031470000|2022-03-11 20:44:30|566.5|564.3|567.16|564.96|567.16|564.96|566.5|564.3|0
1647031480000|2022-03-11 20:44:40|566.94|564.74|567.38|565.18|567.38|565.18|566.94|564.74|0
1647031490000|2022-03-11 20:44:50|567.72|565.52|566.27|564.07|567.72|565.52|566.27|564.07|0
1647031500000|2022-03-11 20:45:00|564.84|562.64|565.83|563.63|565.83|563.63|564.84|562.64|0
1647031510000|2022-03-11 20:45:10|566.05|563.85|566.94|564.74|566.94|564.74|566.05|563.85|0
1647031520000|2022-03-11 20:45:20|567.16|564.96|567.38|565.18|567.61|565.41|567.16|564.96|0
1647031530000|2022-03-11 20:45:30|567.61|565.41|568.05|565.85|568.05|565.85|567.61|565.41|0
1647031540000|2022-03-11 20:45:40|568.27|566.07|568.05|565.85|568.27|566.07|567.61|565.41|0
1647031550000|2022-03-11 20:45:50|568.27|566.07|568.05|565.85|568.27|566.07|568.05|565.85|0
1647031560000|2022-03-11 20:46:00|568.49|566.29|567.61|565.41|568.49|566.29|567.61|565.41|0
1647031570000|2022-03-11 20:46:10|567.38|565.18|567.83|565.63|568.05|565.85|567.38|565.18|0
1647031580000|2022-03-11 20:46:20|567.72|565.52|567.83|565.63|568.05|565.85|567.72|565.52|0
1647031590000|2022-03-11 20:46:30|568.05|565.85|568.94|566.74|568.94|566.74|567.83|565.63|0
1647031600000|2022-03-11 20:46:40|568.72|566.52|568.72|566.52|568.72|566.52|568.72|566.52|0
1647031610000|2022-03-11 20:46:50|568.27|566.07|567.83|565.63|568.49|566.29|567.83|565.63|0
1647031620000|2022-03-11 20:47:00|568.05|565.85|567.61|565.41|568.05|565.85|567.61|565.41|0
1647031630000|2022-03-11 20:47:10|567.38|565.18|567.38|565.18|567.61|565.41|567.38|565.18|0
1647031640000|2022-03-11 20:47:20|568.27|566.07|568.17|565.97|568.49|566.29|568.05|565.85|0
1647031650000|2022-03-11 20:47:30|568.05|565.85|568.49|566.29|568.49|566.29|568.05|565.85|0
1647031660000|2022-03-11 20:47:40|568.39|566.19|568.05|565.85|568.39|566.19|568.05|565.85|0
1647031670000|2022-03-11 20:47:50|568.27|566.07|567.83|565.63|568.27|566.07|567.83|565.63|0
1647031680000|2022-03-11 20:48:00|568.05|565.85|568.49|566.29|568.49|566.29|567.61|565.41|0
1647031690000|2022-03-11 20:48:10|568.72|566.52|569.38|567.18|569.38|567.18|568.72|566.52|0
1647031700000|2022-03-11 20:48:20|569.05|566.85|569.38|567.18|569.38|567.18|569.05|566.85|0
1647031710000|2022-03-11 20:48:30|568.27|566.07|566.94|564.74|568.27|566.07|566.72|564.52|0
1647031720000|2022-03-11 20:48:40|567.61|565.41|569.6|567.4|569.6|567.4|567.61|565.41|0
1647031730000|2022-03-11 20:48:50|569.05|566.85|567.61|565.41|569.05|566.85|567.61|565.41|0
1647031740000|2022-03-11 20:49:00|567.16|564.96|566.94|564.74|567.16|564.96|566.94|564.74|0
1647031750000|2022-03-11 20:49:10|567.16|564.96|568.05|565.85|568.49|566.29|567.16|564.96|0
1647031760000|2022-03-11 20:49:20|568.49|566.29|569.38|567.18|569.38|567.18|568.05|565.85|0
1647031770000|2022-03-11 20:49:30|569.16|566.96|568.94|566.74|569.16|566.96|568.72|566.52|0
1647031780000|2022-03-11 20:49:40|568.72|566.52|568.49|566.29|568.72|566.52|567.83|565.63|0
1647031790000|2022-03-11 20:49:50|569.16|566.96|568.94|566.74|569.16|566.96|568.94|566.74|0
1647031800000|2022-03-11 20:50:00|570.16|567.96|566.94|564.74|570.16|567.96|566.94|564.74|0
1647031810000|2022-03-11 20:50:10|567.83|565.63|568.94|566.74|568.94|566.74|567.83|565.63|0
1647031820000|2022-03-11 20:50:20|567.95|565.75|569.4|567.2|569.4|567.2|567.95|565.75|0
1647031830000|2022-03-11 20:50:30|569.62|567.42|569.62|567.42|569.84|567.64|569.62|567.42|0
1647031840000|2022-03-11 20:50:40|570.07|567.87|570.51|568.31|570.51|568.31|570.07|567.87|0
1647031850000|2022-03-11 20:50:50|571.93|569.73|571.27|569.07|571.93|569.73|571.27|569.07|0
1647031860000|2022-03-11 20:51:00|569.94|567.74|569.27|567.07|570.16|567.96|569.27|567.07|0
1647031870000|2022-03-11 20:51:10|569.05|566.85|568.83|566.63|569.17|566.97|568.83|566.63|0
1647031880000|2022-03-11 20:51:20|568.39|566.19|567.73|565.53|568.61|566.41|567.4|565.2|0
1647031890000|2022-03-11 20:51:30|567.28|565.08|567.5|565.3|567.5|565.3|567.06|564.86|0
1647031900000|2022-03-11 20:51:40|567.06|564.86|568.06|565.86|568.06|565.86|567.06|564.86|0
1647031910000|2022-03-11 20:51:50|568.17|565.97|569.05|566.85|569.05|566.85|567.95|565.75|0
1647031920000|2022-03-11 20:52:00|568.39|566.19|569.27|567.07|569.27|567.07|568.39|566.19|0
1647031930000|2022-03-11 20:52:10|569.05|566.85|569.72|567.52|569.72|567.52|569.05|566.85|0
1647031940000|2022-03-11 20:52:20|569.94|567.74|569.94|567.74|570.16|567.96|569.94|567.74|0
1647031950000|2022-03-11 20:52:30|570.38|568.18|569.94|567.74|570.38|568.18|569.94|567.74|0
1647031960000|2022-03-11 20:52:40|570.16|567.96|570.27|568.07|570.27|568.07|570.16|567.96|0
1647031970000|2022-03-11 20:52:50|570.6|568.4|569.27|567.07|570.6|568.4|569.27|567.07|0
1647031980000|2022-03-11 20:53:00|570.16|567.96|569.94|567.74|570.16|567.96|569.94|567.74|0
1647031990000|2022-03-11 20:53:10|570.38|568.18|570.38|568.18|570.38|568.18|569.94|567.74|0
1647032000000|2022-03-11 20:53:20|569.94|567.74|570.82|568.62|570.82|568.62|569.94|567.74|0
1647032010000|2022-03-11 20:53:30|571.27|569.07|571.93|569.73|571.93|569.73|571.27|569.07|0
1647032020000|2022-03-11 20:53:40|572.15|569.95|573.26|571.06|573.26|571.06|572.15|569.95|0
1647032030000|2022-03-11 20:53:50|573.16|570.96|573.16|570.96|573.16|570.96|572.71|570.51|0
1647032040000|2022-03-11 20:54:00|573.48|571.28|573.48|571.28|573.71|571.51|573.26|571.06|0
1647032050000|2022-03-11 20:54:10|573.71|571.51|574.15|571.95|574.37|572.17|573.71|571.51|0
1647032060000|2022-03-11 20:54:20|574.26|572.06|574.59|572.39|574.59|572.39|574.26|572.06|0
1647032070000|2022-03-11 20:54:30|573.04|570.84|572.82|570.62|573.04|570.84|572.37|570.17|0
1647032080000|2022-03-11 20:54:40|574.15|571.95|574.59|572.39|574.59|572.39|574.15|571.95|0
1647032090000|2022-03-11 20:54:50|574.37|572.17|574.59|572.39|574.81|572.61|574.37|572.17|0
1647032100000|2022-03-11 20:55:00|573.71|571.51|568.83|566.63|573.71|571.51|568.83|566.63|0
1647032110000|2022-03-11 20:55:10|570.38|568.18|571.93|569.73|571.93|569.73|570.38|568.18|0
1647032120000|2022-03-11 20:55:20|571.04|568.84|571.71|569.51|571.93|569.73|571.04|568.84|0
1647032130000|2022-03-11 20:55:30|571.49|569.29|573.04|570.84|573.04|570.84|571.49|569.29|0
1647032140000|2022-03-11 20:55:40|572.6|570.4|572.82|570.62|572.82|570.62|572.37|570.17|0
1647032150000|2022-03-11 20:55:50|571.93|569.73|572.15|569.95|572.37|570.17|571.71|569.51|0
1647032160000|2022-03-11 20:56:00|572.71|570.51|573.04|570.84|573.04|570.84|572.71|570.51|0
1647032170000|2022-03-11 20:56:10|573.26|571.06|573.26|571.06|573.26|571.06|573.04|570.84|0
1647032180000|2022-03-11 20:56:20|572.37|570.17|572.37|570.17|572.6|570.4|572.15|569.95|0
1647032190000|2022-03-11 20:56:30|571.71|569.51|572.37|570.17|572.37|570.17|571.49|569.29|0
1647032200000|2022-03-11 20:56:40|572.15|569.95|573.15|570.95|573.15|570.95|572.15|569.95|0
1647032210000|2022-03-11 20:56:50|573.04|570.84|572.6|570.4|573.04|570.84|571.93|569.73|0
1647032220000|2022-03-11 20:57:00|572.93|570.73|574.15|571.95|574.37|572.17|572.93|570.73|0
1647032230000|2022-03-11 20:57:10|574.37|572.17|575.48|573.28|575.48|573.28|574.37|572.17|0
1647032240000|2022-03-11 20:57:20|575.7|573.5|574.37|572.17|575.7|573.5|574.37|572.17|0
1647032250000|2022-03-11 20:57:30|574.15|571.95|574.59|572.39|574.59|572.39|573.93|571.73|0
1647032260000|2022-03-11 20:57:40|574.49|572.29|575.26|573.06|575.26|573.06|574.49|572.29|0
1647032270000|2022-03-11 20:57:50|575.48|573.28|575.48|573.28|575.48|573.28|575.48|573.28|0
1647032280000|2022-03-11 20:58:00|575.7|573.5|575.26|573.06|575.7|573.5|575.26|573.06|0
1647032290000|2022-03-11 20:58:10|575.48|573.28|574.93|572.73|575.7|573.5|574.93|572.73|0
1647032300000|2022-03-11 20:58:20|575.04|572.84|575.7|573.5|575.92|573.72|575.04|572.84|0
1647032310000|2022-03-11 20:58:30|575.92|573.72|576.15|573.95|576.15|573.95|575.48|573.28|0
1647032320000|2022-03-11 20:58:40|576.37|574.17|576.37|574.17|576.37|574.17|576.37|574.17|0
1647032330000|2022-03-11 20:58:50|575.7|573.5|576.37|574.17|576.37|574.17|575.7|573.5|0
1647032340000|2022-03-11 20:59:00|577.04|574.84|578.15|575.95|578.15|575.95|577.04|574.84|0
1647032350000|2022-03-11 20:59:10|578.37|576.17|577.48|575.28|578.37|576.17|577.48|575.28|0
1647032360000|2022-03-11 20:59:20|577.92|575.72|578.49|576.29|578.59|576.39|577.92|575.72|0
1647032370000|2022-03-11 20:59:30|577.7|575.5|578.15|575.95|578.15|575.95|577.7|575.5|0
1647032380000|2022-03-11 20:59:40|578.37|576.17|580.6|578.4|580.6|578.4|578.37|576.17|0
1647032390000|2022-03-11 20:59:50|581.49|579.29|578.04|575.84|581.49|579.29|578.04|575.84|0
1647032400000|2022-03-11 21:00:00|575.04|572.84|578.59|576.39|578.59|576.39|575.04|572.84|0
1647032410000|2022-03-11 21:00:10|578.15|575.95|576.37|574.17|578.15|575.95|576.37|574.17|0
1647032420000|2022-03-11 21:00:20|575.48|573.28|576.15|573.95|576.48|574.28|575.48|573.28|0
1647032430000|2022-03-11 21:00:30|575.92|573.72|576.15|573.95|576.15|573.95|575.92|573.72|0
1647032440000|2022-03-11 21:00:40|576.04|573.84|575.26|573.06|576.04|573.84|575.26|573.06|0
1647032450000|2022-03-11 21:00:50|575.92|573.72|575.04|572.84|575.92|573.72|574.81|572.61|0
1647032460000|2022-03-11 21:01:00|575.26|573.06|575.04|572.84|575.7|573.5|575.04|572.84|0
1647032470000|2022-03-11 21:01:10|575.48|573.28|574.93|572.73|575.48|573.28|574.93|572.73|0
1647032480000|2022-03-11 21:01:20|574.48|572.28|574.48|572.28|574.93|572.73|574.48|572.28|0
1647032490000|2022-03-11 21:01:30|574.37|572.17|575.04|572.84|575.04|572.84|573.93|571.73|0
1647032500000|2022-03-11 21:01:40|574.15|571.95|574.59|572.39|574.59|572.39|574.15|571.95|0
1647032510000|2022-03-11 21:01:50|575.03|572.83|575.03|572.83|575.03|572.83|575.03|572.83|0
1647032520000|2022-03-11 21:02:00|575.26|573.06|575.26|573.06|575.26|573.06|575.03|572.83|0
1647032530000|2022-03-11 21:02:10|575.03|572.83|575.03|572.83|575.26|573.06|575.03|572.83|0
1647032540000|2022-03-11 21:02:20|575.26|573.06|574.81|572.61|575.26|573.06|574.81|572.61|0
1647032550000|2022-03-11 21:02:30|575.03|572.83|575.26|573.06|575.26|573.06|575.03|572.83|0
1647032560000|2022-03-11 21:02:40|575.15|572.95|575.26|573.06|575.26|573.06|575.15|572.95|0
1647032570000|2022-03-11 21:02:50|575.03|572.83|575.15|572.95|575.15|572.95|574.81|572.61|0
1647032580000|2022-03-11 21:03:00|574.93|572.73|575.26|573.06|575.26|573.06|574.93|572.73|0
1647032590000|2022-03-11 21:03:10|575.92|573.72|575.48|573.28|575.92|573.72|575.48|573.28|0
1647032600000|2022-03-11 21:03:20|575.03|572.83|575.03|572.83|575.26|573.06|575.03|572.83|0
1647032610000|2022-03-11 21:03:30|575.26|573.06|575.7|573.5|575.7|573.5|575.03|572.83|0
1647032620000|2022-03-11 21:03:40|575.48|573.28|574.59|572.39|575.48|573.28|574.15|571.95|0
1647032630000|2022-03-11 21:03:50|574.81|572.61|574.81|572.61|575.03|572.83|574.81|572.61|0
1647032640000|2022-03-11 21:04:00|575.26|573.06|575.03|572.83|575.26|573.06|575.03|572.83|0
1647032650000|2022-03-11 21:04:10|575.48|573.28|575.26|573.06|575.48|573.28|575.15|572.95|0
1647032660000|2022-03-11 21:04:20|575.03|572.83|575.26|573.06|575.48|573.28|575.03|572.83|0
1647032670000|2022-03-11 21:04:30|575.15|572.95|574.93|572.73|575.15|572.95|574.59|572.39|0
1647032680000|2022-03-11 21:04:40|575.03|572.83|575.26|573.06|575.7|573.5|575.03|572.83|0
1647032690000|2022-03-11 21:04:50|574.81|572.61|574.59|572.39|574.81|572.61|574.59|572.39|0
1647032700000|2022-03-11 21:05:00|574.37|572.17|574.59|572.39|574.59|572.39|574.15|571.95|0
1647032710000|2022-03-11 21:05:10|574.37|572.17|574.59|572.39|574.59|572.39|574.15|571.95|0
1647032720000|2022-03-11 21:05:20|574.26|572.06|574.37|572.17|574.37|572.17|574.15|571.95|0
1647032740000|2022-03-11 21:05:40|574.15|571.95|574.15|571.95|574.15|571.95|574.15|571.95|0
1647032750000|2022-03-11 21:05:50|574.48|572.28|574.37|572.17|574.48|572.28|574.37|572.17|0
1647032760000|2022-03-11 21:06:00|574.15|571.95|574.15|571.95|574.26|572.06|574.15|571.95|0
1647032770000|2022-03-11 21:06:10|573.92|571.72|574.26|572.06|574.26|572.06|573.92|571.72|0
1647032780000|2022-03-11 21:06:20|574.15|571.95|573.92|571.72|574.15|571.95|573.92|571.72|0
1647032790000|2022-03-11 21:06:30|574.15|571.95|574.15|571.95|574.15|571.95|573.92|571.72|0
1647032800000|2022-03-11 21:06:40|574.37|572.17|574.59|572.39|574.59|572.39|574.37|572.17|0
1647032810000|2022-03-11 21:06:50|575.26|573.06|575.26|573.06|575.26|573.06|575.26|573.06|0
1647032820000|2022-03-11 21:07:00|575.48|573.28|575.26|573.06|575.48|573.28|575.26|573.06|0
1647032830000|2022-03-11 21:07:10|575.48|573.28|575.26|573.06|575.7|573.5|575.26|573.06|0
1647032850000|2022-03-11 21:07:30|575.48|573.28|575.48|573.28|575.48|573.28|575.48|573.28|0
1647032860000|2022-03-11 21:07:40|575.26|573.06|575.26|573.06|575.48|573.28|575.26|573.06|0
1647032870000|2022-03-11 21:07:50|575.48|573.28|575.26|573.06|575.48|573.28|575.26|573.06|0
1647032880000|2022-03-11 21:08:00|575.48|573.28|575.7|573.5|575.7|573.5|575.48|573.28|0
1647032890000|2022-03-11 21:08:10|575.48|573.28|575.48|573.28|575.48|573.28|575.48|573.28|0
1647032900000|2022-03-11 21:08:20|575.7|573.5|575.59|573.39|575.7|573.5|575.59|573.39|0
1647032910000|2022-03-11 21:08:30|575.7|573.5|575.7|573.5|575.7|573.5|575.48|573.28|0
1647032920000|2022-03-11 21:08:40|575.48|573.28|575.59|573.39|575.59|573.39|575.48|573.28|0
1647032930000|2022-03-11 21:08:50|575.7|573.5|575.48|573.28|575.7|573.5|575.48|573.28|0
1647032940000|2022-03-11 21:09:00|575.59|573.39|575.48|573.28|575.7|573.5|575.48|573.28|0
1647032950000|2022-03-11 21:09:10|575.7|573.5|575.7|573.5|575.7|573.5|575.48|573.28|0
1647032960000|2022-03-11 21:09:20|575.48|573.28|575.48|573.28|575.48|573.28|575.48|573.28|0
1647032970000|2022-03-11 21:09:30|575.25|573.05|575.25|573.05|575.25|573.05|575.25|573.05|0
1647032980000|2022-03-11 21:09:40|575.03|572.83|575.03|572.83|575.25|573.05|575.03|572.83|0
1647032990000|2022-03-11 21:09:50|575.25|573.05|574.81|572.61|575.25|573.05|574.81|572.61|0
1647033000000|2022-03-11 21:10:00|575.15|572.95|575.25|573.05|575.25|573.05|575.03|572.83|0
1647033020000|2022-03-11 21:10:20|575.03|572.83|575.7|573.5|575.7|573.5|575.03|572.83|0
1647033030000|2022-03-11 21:10:30|575.48|573.28|575.7|573.5|575.7|573.5|575.48|573.28|0
1647033040000|2022-03-11 21:10:40|575.48|573.28|575.59|573.39|575.59|573.39|575.48|573.28|0
1647033050000|2022-03-11 21:10:50|575.48|573.28|575.7|573.5|575.7|573.5|575.48|573.28|0
1647033060000|2022-03-11 21:11:00|575.48|573.28|575.48|573.28|575.48|573.28|575.48|573.28|0
1647033080000|2022-03-11 21:11:20|575.59|573.39|575.7|573.5|575.7|573.5|575.59|573.39|0
1647033090000|2022-03-11 21:11:30|575.48|573.28|575.48|573.28|575.48|573.28|575.48|573.28|0
1647033110000|2022-03-11 21:11:50|575.7|573.5|575.48|573.28|575.7|573.5|575.48|573.28|0
1647033120000|2022-03-11 21:12:00|575.37|573.17|575.48|573.28|575.48|573.28|575.25|573.05|0
1647033130000|2022-03-11 21:12:10|575.25|573.05|575.48|573.28|575.48|573.28|575.25|573.05|0
1647033140000|2022-03-11 21:12:20|575.7|573.5|575.7|573.5|575.7|573.5|575.7|573.5|0
1647033150000|2022-03-11 21:12:30|575.48|573.28|575.48|573.28|575.48|573.28|575.48|573.28|0
1647033180000|2022-03-11 21:13:00|575.25|573.05|575.25|573.05|575.25|573.05|575.25|573.05|0
1647033190000|2022-03-11 21:13:10|575.37|573.17|575.25|573.05|575.37|573.17|575.25|573.05|0
1647033200000|2022-03-11 21:13:20|575.15|572.95|575.25|573.05|575.25|573.05|575.03|572.83|0
1647033210000|2022-03-11 21:13:30|575.15|572.95|575.03|572.83|575.25|573.05|575.03|572.83|0
1647033220000|2022-03-11 21:13:40|575.25|573.05|575.48|573.28|575.48|573.28|575.25|573.05|0
1647033230000|2022-03-11 21:13:50|575.59|573.39|575.59|573.39|575.59|573.39|575.59|573.39|0
1647033240000|2022-03-11 21:14:00|575.48|573.28|575.48|573.28|575.48|573.28|575.25|573.05|0
1647033250000|2022-03-11 21:14:10|575.25|573.05|575.03|572.83|575.25|573.05|575.03|572.83|0
1647033260000|2022-03-11 21:14:20|575.15|572.95|574.81|572.61|575.15|572.95|574.81|572.61|0
1647033270000|2022-03-11 21:14:30|574.7|572.5|574.7|572.5|574.7|572.5|574.59|572.39|0
1647033280000|2022-03-11 21:14:40|574.81|572.61|574.37|572.17|574.81|572.61|574.37|572.17|0
1647033290000|2022-03-11 21:14:50|574.59|572.39|574.81|572.61|574.81|572.61|574.37|572.17|0
1647033310000|2022-03-11 21:15:10|575.45|572.65|575.45|572.65|575.55|572.75|575.45|572.65|0
1647033320000|2022-03-11 21:15:20|575.33|572.53|575.11|572.31|575.33|572.53|575.11|572.31|0
1647033330000|2022-03-11 21:15:30|575.33|572.53|575|572.2|575.33|572.53|575|572.2|0
1647033340000|2022-03-11 21:15:40|575.55|572.75|575.78|572.98|575.78|572.98|575.55|572.75|0
1647033350000|2022-03-11 21:15:50|576|573.2|576|573.2|576|573.2|576|573.2|0
1647033360000|2022-03-11 21:16:00|575.89|573.09|575.89|573.09|575.89|573.09|575.89|573.09|0
1647033370000|2022-03-11 21:16:10|576|573.2|576|573.2|576|573.2|576|573.2|0
1647033380000|2022-03-11 21:16:20|575.78|572.98|576|573.2|576|573.2|575.78|572.98|0
1647033400000|2022-03-11 21:16:40|575.78|572.98|576|573.2|576|573.2|575.78|572.98|0
1647033420000|2022-03-11 21:17:00|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1647033430000|2022-03-11 21:17:10|575.33|572.53|575.67|572.87|575.67|572.87|575.33|572.53|0
1647033440000|2022-03-11 21:17:20|575.77|572.97|575.55|572.75|576|573.2|575.55|572.75|0
1647033450000|2022-03-11 21:17:30|575.33|572.53|576|573.2|576|573.2|575.33|572.53|0
1647033470000|2022-03-11 21:17:50|575.77|572.97|576|573.2|576|573.2|575.77|572.97|0
1647033480000|2022-03-11 21:18:00|575.55|572.75|575.77|572.97|575.77|572.97|575.55|572.75|0
1647033490000|2022-03-11 21:18:10|575.89|573.09|575.89|573.09|575.89|573.09|575.89|573.09|0
1647033500000|2022-03-11 21:18:20|575.77|572.97|576|573.2|576|573.2|575.77|572.97|0
1647033510000|2022-03-11 21:18:30|575.77|572.97|575.77|572.97|575.77|572.97|575.77|572.97|0
1647033530000|2022-03-11 21:18:50|575.55|572.75|575.55|572.75|575.77|572.97|575.55|572.75|0
1647033540000|2022-03-11 21:19:00|575.67|572.87|575.67|572.87|575.67|572.87|575.67|572.87|0
1647033550000|2022-03-11 21:19:10|575.55|572.75|575.55|572.75|575.77|572.97|575.55|572.75|0
1647033570000|2022-03-11 21:19:30|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1647033580000|2022-03-11 21:19:40|575.11|572.31|575.11|572.31|575.11|572.31|575.11|572.31|0
1647033590000|2022-03-11 21:19:50|575.22|572.42|575.22|572.42|575.22|572.42|575.22|572.42|0
1647033600000|2022-03-11 21:20:00|575.11|572.31|575.11|572.31|575.11|572.31|575.11|572.31|0
1647033610000|2022-03-11 21:20:10|575.33|572.53|575.33|572.53|575.33|572.53|575.33|572.53|0
1647244950000|2022-03-14 08:02:30|556.05|553.65|556.05|553.65|556.05|553.65|556.05|553.65|0
1647244960000|2022-03-14 08:02:40|556.27|553.87|555.6|553.2|556.27|553.87|555.6|553.2|0
1647244970000|2022-03-14 08:02:50|555.38|552.98|555.16|552.76|555.38|552.98|554.94|552.54|0
1647244980000|2022-03-14 08:03:00|556.27|553.87|555.05|552.65|556.27|553.87|555.05|552.65|0
1647244990000|2022-03-14 08:03:10|554.94|552.54|555.16|552.76|555.16|552.76|554.83|552.43|0
1647245000000|2022-03-14 08:03:20|554.94|552.54|553.06|550.66|554.94|552.54|553.06|550.66|0
1647245010000|2022-03-14 08:03:30|552.84|550.44|551.18|548.78|552.84|550.44|551.18|548.78|0
1647245020000|2022-03-14 08:03:40|551.84|549.44|551.84|549.44|551.84|549.44|551.4|549|0
1647245030000|2022-03-14 08:03:50|551.4|549|552.51|550.11|552.51|550.11|551.4|549|0
1647245040000|2022-03-14 08:04:00|552.4|550|552.73|550.33|552.73|550.33|552.07|549.67|0
1647245050000|2022-03-14 08:04:10|553.17|550.77|554.05|551.65|554.05|551.65|552.95|550.55|0
1647245060000|2022-03-14 08:04:20|553.83|551.43|554.17|551.77|554.17|551.77|553.83|551.43|0
1647245070000|2022-03-14 08:04:30|554.5|552.1|554.39|551.99|554.72|552.32|554.28|551.88|0
1647245080000|2022-03-14 08:04:40|554.72|552.32|556.16|553.76|556.16|553.76|554.5|552.1|0
1647245090000|2022-03-14 08:04:50|555.82|553.42|555.6|553.2|555.82|553.42|555.38|552.98|0
1647245100000|2022-03-14 08:05:00|555.38|552.98|554.17|551.77|555.38|552.98|554.17|551.77|0
1647245110000|2022-03-14 08:05:10|554.28|551.88|555.82|553.42|555.82|553.42|554.05|551.65|0
1647245120000|2022-03-14 08:05:20|555.6|553.2|556.16|553.76|556.16|553.76|555.6|553.2|0
1647245130000|2022-03-14 08:05:30|555.94|553.54|556.27|553.87|556.27|553.87|555.82|553.42|0
1647245140000|2022-03-14 08:05:40|555.72|553.32|554.05|551.65|555.72|553.32|552.95|550.55|0
1647245150000|2022-03-14 08:05:50|554.17|551.77|554.27|551.87|554.27|551.87|553.73|551.33|0
1647245160000|2022-03-14 08:06:00|554.61|552.21|556.27|553.87|556.27|553.87|554.61|552.21|0
1647245170000|2022-03-14 08:06:10|555.82|553.42|556.16|553.76|556.16|553.76|555.82|553.42|0
1647245180000|2022-03-14 08:06:20|555.38|552.98|555.27|552.87|555.38|552.98|555.16|552.76|0
1647245190000|2022-03-14 08:06:30|555.05|552.65|554.83|552.43|555.05|552.65|554.39|551.99|0
1647245200000|2022-03-14 08:06:40|554.27|551.87|553.95|551.55|554.72|552.32|553.95|551.55|0
1647245210000|2022-03-14 08:06:50|554.05|551.65|553.51|551.11|554.27|551.87|553.51|551.11|0
1647245220000|2022-03-14 08:07:00|553.61|551.21|553.61|551.21|553.73|551.33|553.17|550.77|0
1647245230000|2022-03-14 08:07:10|553.39|550.99|552.73|550.33|553.39|550.99|552.73|550.33|0
1647245240000|2022-03-14 08:07:20|551.3|548.9|551.4|549|551.62|549.22|551.3|548.9|0
1647245250000|2022-03-14 08:07:30|551.08|548.68|549.97|547.57|551.08|548.68|549.97|547.57|0
1647245260000|2022-03-14 08:07:40|550.96|548.56|551.84|549.44|552.29|549.89|550.96|548.56|0
1647245270000|2022-03-14 08:07:50|552.18|549.78|550.08|547.68|552.18|549.78|550.08|547.68|0
1647245280000|2022-03-14 08:08:00|549.31|546.91|548.75|546.35|549.31|546.91|548.75|546.35|0
1647245290000|2022-03-14 08:08:10|548.87|546.47|546.11|543.71|548.87|546.47|546.11|543.71|0
1647245300000|2022-03-14 08:08:20|545.67|543.27|546.99|544.59|546.99|544.59|545.67|543.27|0
1647245310000|2022-03-14 08:08:30|546.67|544.27|546.11|543.71|546.67|544.27|546.11|543.71|0
1647245320000|2022-03-14 08:08:40|545.89|543.49|546.33|543.93|546.33|543.93|545.67|543.27|0
1647245330000|2022-03-14 08:08:50|546.11|543.71|546.45|544.05|546.45|544.05|546.11|543.71|0
1647245340000|2022-03-14 08:09:00|546.55|544.15|545.89|543.49|546.55|544.15|545.79|543.39|0
1647245350000|2022-03-14 08:09:10|545.57|543.17|545.45|543.05|545.57|543.17|545.35|542.95|0
1647245360000|2022-03-14 08:09:20|545.79|543.39|543.69|541.29|545.89|543.49|543.69|541.29|0
1647245370000|2022-03-14 08:09:30|543.25|540.85|544.03|541.63|544.03|541.63|543.25|540.85|0
1647245380000|2022-03-14 08:09:40|544.13|541.73|544.25|541.85|544.25|541.85|544.13|541.73|0
1647245390000|2022-03-14 08:09:50|544.03|541.63|544.13|541.73|544.13|541.73|544.03|541.63|0
1647245400000|2022-03-14 08:10:00|544.69|542.29|545.57|543.17|545.57|543.17|544.69|542.29|0
1647245410000|2022-03-14 08:10:10|545.35|542.95|545.57|543.17|545.79|543.39|545.35|542.95|0
1647245420000|2022-03-14 08:10:20|544.35|541.95|543.81|541.41|544.35|541.95|543.81|541.41|0
1647245430000|2022-03-14 08:10:30|543.69|541.29|545.13|542.73|545.13|542.73|543.69|541.29|0
1647245440000|2022-03-14 08:10:40|544.57|542.17|545.35|542.95|545.35|542.95|544.35|541.95|0
1647245450000|2022-03-14 08:10:50|545.45|543.05|544.25|541.85|545.45|543.05|544.25|541.85|0
1647245460000|2022-03-14 08:11:00|544.69|542.29|544.79|542.39|544.91|542.51|544.69|542.29|0
1647245470000|2022-03-14 08:11:10|544.57|542.17|543.91|541.51|544.57|542.17|543.91|541.51|0
1647245480000|2022-03-14 08:11:20|544.03|541.63|545.35|542.95|545.35|542.95|544.03|541.63|0
1647245490000|2022-03-14 08:11:30|545.45|543.05|545.57|543.17|545.57|543.17|545.45|543.05|0
1647245500000|2022-03-14 08:11:40|545.23|542.83|545.13|542.73|545.23|542.83|544.35|541.95|0
1647245510000|2022-03-14 08:11:50|544.91|542.51|544.79|542.39|545.01|542.61|544.57|542.17|0
1647245520000|2022-03-14 08:12:00|545.01|542.61|544.57|542.17|545.01|542.61|544.35|541.95|0
1647245530000|2022-03-14 08:12:10|544.35|541.95|545.23|542.83|545.23|542.83|544.35|541.95|0
1647245540000|2022-03-14 08:12:20|544.35|541.95|542.93|540.53|544.35|541.95|542.93|540.53|0
1647245550000|2022-03-14 08:12:30|542.81|540.41|542.81|540.41|543.37|540.97|542.81|540.41|0
1647245560000|2022-03-14 08:12:40|542.71|540.31|541.17|538.77|542.71|540.31|541.17|538.77|0
1647245570000|2022-03-14 08:12:50|540.84|538.44|542.27|539.87|542.27|539.87|540.84|538.44|0
1647245580000|2022-03-14 08:13:00|542.37|539.97|542.27|539.87|542.37|539.97|541.83|539.43|0
1647245590000|2022-03-14 08:13:10|542.81|540.41|544.03|541.63|544.03|541.63|542.81|540.41|0
1647245600000|2022-03-14 08:13:20|544.57|542.17|544.25|541.85|544.57|542.17|544.25|541.85|0
1647245610000|2022-03-14 08:13:30|544.35|541.95|544.47|542.07|544.47|542.07|544.35|541.95|0
1647245620000|2022-03-14 08:13:40|544.57|542.17|545.56|543.16|545.89|543.49|544.57|542.17|0
1647245630000|2022-03-14 08:13:50|546.44|544.04|546.11|543.71|546.44|544.04|546.11|543.71|0
1647245640000|2022-03-14 08:14:00|545.89|543.49|546.11|543.71|546.11|543.71|545.89|543.49|0
1647245650000|2022-03-14 08:14:10|546.44|544.04|547.1|544.7|547.1|544.7|546.11|543.71|0
1647245660000|2022-03-14 08:14:20|547.43|545.03|546.99|544.59|547.43|545.03|546.77|544.37|0
1647245670000|2022-03-14 08:14:30|547.65|545.25|547.65|545.25|547.65|545.25|547.65|545.25|0
1647245680000|2022-03-14 08:14:40|547.77|545.37|547.65|545.25|547.77|545.37|547.43|545.03|0
1647245690000|2022-03-14 08:14:50|547.32|544.92|546.99|544.59|547.32|544.92|546.99|544.59|0
1647245700000|2022-03-14 08:15:00|547.43|545.03|547.65|545.25|547.65|545.25|547.43|545.03|0
1647245710000|2022-03-14 08:15:10|547.77|545.37|547.54|545.14|548.21|545.81|547.54|545.14|0
1647245720000|2022-03-14 08:15:20|547.77|545.37|547.32|544.92|547.77|545.37|547.32|544.92|0
1647245730000|2022-03-14 08:15:30|546.88|544.48|546.77|544.37|547.1|544.7|546.77|544.37|0
1647245740000|2022-03-14 08:15:40|547.1|544.7|547.43|545.03|547.43|545.03|547.1|544.7|0
1647245750000|2022-03-14 08:15:50|547.77|545.37|547.54|545.14|547.77|545.37|547.43|545.03|0
1647245760000|2022-03-14 08:16:00|547.21|544.81|547.99|545.59|547.99|545.59|547.21|544.81|0
1647245770000|2022-03-14 08:16:10|548.09|545.69|548.65|546.25|548.97|546.57|548.09|545.69|0
1647245780000|2022-03-14 08:16:20|548.09|545.69|548.21|545.81|548.21|545.81|548.09|545.69|0
1647245790000|2022-03-14 08:16:30|547.99|545.59|547.99|545.59|547.99|545.59|547.65|545.25|0
1647245800000|2022-03-14 08:16:40|547.87|545.47|548.53|546.13|548.53|546.13|547.87|545.47|0
1647245810000|2022-03-14 08:16:50|548.21|545.81|548.53|546.13|548.53|546.13|548.21|545.81|0
1647245820000|2022-03-14 08:17:00|548.75|546.35|549.63|547.23|549.63|547.23|548.75|546.35|0
1647245830000|2022-03-14 08:17:10|549.97|547.57|549.75|547.35|550.19|547.79|549.75|547.35|0
1647245840000|2022-03-14 08:17:20|549.85|547.45|549.97|547.57|549.97|547.57|549.75|547.35|0
1647245850000|2022-03-14 08:17:30|549.41|547.01|549.53|547.13|549.63|547.23|549.41|547.01|0
1647245860000|2022-03-14 08:17:40|549.31|546.91|548.09|545.69|549.31|546.91|548.09|545.69|0
1647245870000|2022-03-14 08:17:50|548.21|545.81|547.65|545.25|548.21|545.81|547.43|545.03|0
1647245880000|2022-03-14 08:18:00|547.98|545.58|548.21|545.81|548.21|545.81|547.65|545.25|0
1647245890000|2022-03-14 08:18:10|548.43|546.03|547.76|545.36|548.53|546.13|547.76|545.36|0
1647245900000|2022-03-14 08:18:20|547.98|545.58|547.76|545.36|548.09|545.69|547.76|545.36|0
1647245910000|2022-03-14 08:18:30|547.87|545.47|546.99|544.59|547.87|545.47|546.99|544.59|0
1647245920000|2022-03-14 08:18:40|547.76|545.36|548.43|546.03|548.43|546.03|547.76|545.36|0
1647245930000|2022-03-14 08:18:50|548.09|545.69|548.53|546.13|548.97|546.57|548.09|545.69|0
1647245940000|2022-03-14 08:19:00|549.09|546.69|548.31|545.91|549.41|547.01|548.31|545.91|0
1647245950000|2022-03-14 08:19:10|548.97|546.57|548.65|546.25|548.97|546.57|548.43|546.03|0
1647245960000|2022-03-14 08:19:20|548.53|546.13|549.53|547.13|549.53|547.13|548.53|546.13|0
1647245970000|2022-03-14 08:19:30|548.97|546.57|550.52|548.12|550.52|548.12|548.97|546.57|0
1647245980000|2022-03-14 08:19:40|550.29|547.89|551.4|549|551.4|549|550.29|547.89|0
1647245990000|2022-03-14 08:19:50|551.18|548.78|551.18|548.78|551.29|548.89|551.18|548.78|0
1647246000000|2022-03-14 08:20:00|551.51|549.11|550.85|548.45|551.51|549.11|550.85|548.45|0
1647246010000|2022-03-14 08:20:10|550.96|548.56|550.74|548.34|551.07|548.67|550.74|548.34|0
1647246020000|2022-03-14 08:20:20|549.85|547.45|549.85|547.45|549.97|547.57|549.53|547.13|0
1647246030000|2022-03-14 08:20:30|549.31|546.91|549.63|547.23|549.63|547.23|549.19|546.79|0
1647246040000|2022-03-14 08:20:40|549.09|546.69|548.64|546.24|549.09|546.69|548.64|546.24|0
1647246050000|2022-03-14 08:20:50|548.42|546.02|548.09|545.69|548.64|546.24|548.09|545.69|0
1647246060000|2022-03-14 08:21:00|547.54|545.14|547.65|545.25|547.87|545.47|547.54|545.14|0
1647246070000|2022-03-14 08:21:10|547.87|545.47|548.09|545.69|548.09|545.69|547.87|545.47|0
1647246080000|2022-03-14 08:21:20|548.53|546.13|547.87|545.47|548.53|546.13|547.87|545.47|0
1647246090000|2022-03-14 08:21:30|548.09|545.69|548.87|546.47|548.87|546.47|548.09|545.69|0
1647246100000|2022-03-14 08:21:40|549.19|546.79|550.41|548.01|550.41|548.01|548.97|546.57|0
1647246110000|2022-03-14 08:21:50|550.19|547.79|551.4|549|551.51|549.11|550.19|547.79|0
1647246120000|2022-03-14 08:22:00|551.18|548.78|551.51|549.11|551.51|549.11|551.18|548.78|0
1647246130000|2022-03-14 08:22:10|551.62|549.22|552.06|549.66|552.06|549.66|551.62|549.22|0
1647246140000|2022-03-14 08:22:20|551.73|549.33|551.73|549.33|551.73|549.33|551.4|549|0
1647246150000|2022-03-14 08:22:30|551.4|549|550.96|548.56|551.73|549.33|550.96|548.56|0
1647246160000|2022-03-14 08:22:40|550.51|548.11|550.29|547.89|550.74|548.34|550.29|547.89|0
1647246170000|2022-03-14 08:22:50|550.51|548.11|549.97|547.57|550.51|548.11|549.97|547.57|0
1647246180000|2022-03-14 08:23:00|549.19|546.79|549.53|547.13|549.53|547.13|549.19|546.79|0
1647246190000|2022-03-14 08:23:10|550.07|547.67|549.85|547.45|550.07|547.67|549.75|547.35|0
1647246200000|2022-03-14 08:23:20|550.07|547.67|550.63|548.23|550.63|548.23|550.07|547.67|0
1647246210000|2022-03-14 08:23:30|551.07|548.67|550.96|548.56|551.4|549|550.96|548.56|0
1647246220000|2022-03-14 08:23:40|550.07|547.67|549.75|547.35|550.19|547.79|549.75|547.35|0
1647246230000|2022-03-14 08:23:50|549.63|547.23|550.73|548.33|550.73|548.33|549.63|547.23|0
1647246240000|2022-03-14 08:24:00|550.51|548.11|550.29|547.89|550.51|548.11|550.29|547.89|0
1647246250000|2022-03-14 08:24:10|550.41|548.01|550.07|547.67|550.41|548.01|549.85|547.45|0
1647246260000|2022-03-14 08:24:20|549.85|547.45|549.63|547.23|549.85|547.45|549.53|547.13|0
1647246270000|2022-03-14 08:24:30|549.41|547.01|550.07|547.67|550.07|547.67|549.41|547.01|0
1647246280000|2022-03-14 08:24:40|550.19|547.79|549.41|547.01|550.19|547.79|549.41|547.01|0
1647246290000|2022-03-14 08:24:50|549.08|546.68|548.97|546.57|549.31|546.91|548.97|546.57|0
1647246300000|2022-03-14 08:25:00|549.19|546.79|548.97|546.57|549.31|546.91|548.97|546.57|0
1647246310000|2022-03-14 08:25:10|549.53|547.13|550.07|547.67|550.19|547.79|549.53|547.13|0
1647246320000|2022-03-14 08:25:20|550.29|547.89|551.73|549.33|551.73|549.33|550.29|547.89|0
1647246330000|2022-03-14 08:25:30|552.39|549.99|554.16|551.76|554.16|551.76|552.39|549.99|0
1647246340000|2022-03-14 08:25:40|553.72|551.32|553.38|550.98|553.72|551.32|552.84|550.44|0
1647246350000|2022-03-14 08:25:50|553.16|550.76|553.38|550.98|553.38|550.98|553.06|550.66|0
1647246360000|2022-03-14 08:26:00|553.83|551.43|554.05|551.65|554.05|551.65|553.61|551.21|0
1647246370000|2022-03-14 08:26:10|554.93|552.53|555.15|552.75|555.15|552.75|554.83|552.43|0
1647246380000|2022-03-14 08:26:20|555.38|552.98|556.26|553.86|556.38|553.98|555.38|552.98|0
1647246390000|2022-03-14 08:26:30|556.7|554.3|556.38|553.98|556.7|554.3|556.15|553.75|0
1647246400000|2022-03-14 08:26:40|556.04|553.64|555.93|553.53|556.04|553.64|555.93|553.53|0
1647246410000|2022-03-14 08:26:50|556.26|553.86|556.48|554.08|556.48|554.08|555.93|553.53|0
1647246420000|2022-03-14 08:27:00|556.15|553.75|556.04|553.64|556.38|553.98|556.04|553.64|0
1647246430000|2022-03-14 08:27:10|556.38|553.98|556.7|554.3|556.7|554.3|556.26|553.86|0
1647246440000|2022-03-14 08:27:20|555.71|553.31|555.82|553.42|555.82|553.42|555.49|553.09|0
1647246450000|2022-03-14 08:27:30|556.15|553.75|556.26|553.86|556.26|553.86|556.15|553.75|0
1647246460000|2022-03-14 08:27:40|556.04|553.64|556.92|554.52|556.92|554.52|556.04|553.64|0
1647246470000|2022-03-14 08:27:50|556.82|554.42|556.26|553.86|556.82|554.42|556.26|553.86|0
1647246480000|2022-03-14 08:28:00|557.15|554.75|556.82|554.42|557.15|554.75|556.82|554.42|0
1647246490000|2022-03-14 08:28:10|556.48|554.08|556.15|553.75|556.48|554.08|556.15|553.75|0
1647246500000|2022-03-14 08:28:20|556.04|553.64|556.26|553.86|556.26|553.86|556.04|553.64|0
1647246510000|2022-03-14 08:28:30|556.48|554.08|556.04|553.64|556.48|554.08|556.04|553.64|0
1647246520000|2022-03-14 08:28:40|556.15|553.75|556.26|553.86|556.26|553.86|556.04|553.64|0
1647246530000|2022-03-14 08:28:50|556.04|553.64|556.15|553.75|556.6|554.2|556.04|553.64|0
1647246540000|2022-03-14 08:29:00|556.7|554.3|555.82|553.42|556.7|554.3|555.82|553.42|0
1647246550000|2022-03-14 08:29:10|556.15|553.75|555.82|553.42|556.26|553.86|555.82|553.42|0
1647246560000|2022-03-14 08:29:20|556.15|553.75|556.15|553.75|556.15|553.75|556.15|553.75|0
1647246570000|2022-03-14 08:29:30|556.6|554.2|556.48|554.08|556.6|554.2|556.48|554.08|0
1647246580000|2022-03-14 08:29:40|556.38|553.98|556.48|554.08|556.48|554.08|556.38|553.98|0
1647246590000|2022-03-14 08:29:50|556.26|553.86|555.82|553.42|556.26|553.86|555.82|553.42|0
1647246600000|2022-03-14 08:30:00|556.48|554.08|556.26|553.86|556.48|554.08|556.26|553.86|0
1647246610000|2022-03-14 08:30:10|556.92|554.52|557.15|554.75|557.15|554.75|556.82|554.42|0
1647246620000|2022-03-14 08:30:20|557.59|555.19|557.7|555.3|558.03|555.63|557.59|555.19|0
1647246630000|2022-03-14 08:30:30|557.81|555.41|557.81|555.41|557.81|555.41|557.59|555.19|0
1647246640000|2022-03-14 08:30:40|558.25|555.85|557.93|555.53|558.25|555.85|557.93|555.53|0
1647246650000|2022-03-14 08:30:50|557.59|555.19|557.81|555.41|557.81|555.41|557.59|555.19|0
1647246660000|2022-03-14 08:31:00|558.03|555.63|557.81|555.41|558.15|555.75|557.81|555.41|0
1647246670000|2022-03-14 08:31:10|557.7|555.3|558.15|555.75|558.48|556.08|557.7|555.3|0
1647246680000|2022-03-14 08:31:20|558.37|555.97|558.7|556.3|558.7|556.3|558.25|555.85|0
1647246690000|2022-03-14 08:31:30|558.48|556.08|559.26|556.86|559.36|556.96|558.48|556.08|0
1647246700000|2022-03-14 08:31:40|559.58|557.18|559.36|556.96|559.58|557.18|559.36|556.96|0
1647246710000|2022-03-14 08:31:50|559.26|556.86|559.26|556.86|559.48|557.08|559.26|556.86|0
1647246720000|2022-03-14 08:32:00|559.58|557.18|559.03|556.63|559.58|557.18|559.03|556.63|0
1647246730000|2022-03-14 08:32:10|559.14|556.74|559.03|556.63|559.7|557.3|559.03|556.63|0
1647246740000|2022-03-14 08:32:20|559.36|556.96|559.36|556.96|559.36|556.96|559.26|556.86|0
1647246750000|2022-03-14 08:32:30|559.48|557.08|558.92|556.52|559.48|557.08|558.7|556.3|0
1647246760000|2022-03-14 08:32:40|559.14|556.74|559.36|556.96|559.36|556.96|559.14|556.74|0
1647246770000|2022-03-14 08:32:50|559.26|556.86|559.03|556.63|559.81|557.41|559.03|556.63|0
1647246780000|2022-03-14 08:33:00|558.92|556.52|558.03|555.63|558.92|556.52|558.03|555.63|0
1647246790000|2022-03-14 08:33:10|557.93|555.53|558.03|555.63|558.03|555.63|557.81|555.41|0
1647246800000|2022-03-14 08:33:20|557.81|555.41|558.03|555.63|558.03|555.63|557.81|555.41|0
1647246810000|2022-03-14 08:33:30|557.81|555.41|557.59|555.19|557.81|555.41|557.59|555.19|0
1647246820000|2022-03-14 08:33:40|557.7|555.3|557.7|555.3|557.7|555.3|557.7|555.3|0
1647246830000|2022-03-14 08:33:50|557.59|555.19|557.59|555.19|557.7|555.3|557.59|555.19|0
1647246840000|2022-03-14 08:34:00|557.48|555.08|557.7|555.3|557.7|555.3|557.48|555.08|0
1647246850000|2022-03-14 08:34:10|557.81|555.41|557.7|555.3|557.81|555.41|557.7|555.3|0
1647246860000|2022-03-14 08:34:20|557.59|555.19|557.7|555.3|557.81|555.41|557.59|555.19|0
1647246870000|2022-03-14 08:34:30|557.81|555.41|557.81|555.41|557.81|555.41|557.81|555.41|0
1647246880000|2022-03-14 08:34:40|557.59|555.19|557.59|555.19|557.7|555.3|557.59|555.19|0
1647246890000|2022-03-14 08:34:50|557.14|554.74|556.7|554.3|557.14|554.74|556.7|554.3|0
1647246900000|2022-03-14 08:35:00|556.92|554.52|556.92|554.52|557.26|554.86|556.92|554.52|0
1647246910000|2022-03-14 08:35:10|557.37|554.97|556.92|554.52|557.37|554.97|556.82|554.42|0
1647246920000|2022-03-14 08:35:20|557.14|554.74|556.92|554.52|557.26|554.86|556.92|554.52|0
1647246930000|2022-03-14 08:35:30|557.04|554.64|556.7|554.3|557.04|554.64|556.7|554.3|0
1647246940000|2022-03-14 08:35:40|556.48|554.08|556.7|554.3|556.7|554.3|556.48|554.08|0
1647246950000|2022-03-14 08:35:50|556.15|553.75|556.48|554.08|556.59|554.19|556.15|553.75|0
1647246960000|2022-03-14 08:36:00|556.26|553.86|556.04|553.64|556.26|553.86|556.04|553.64|0
1647246970000|2022-03-14 08:36:10|555.82|553.42|556.04|553.64|556.04|553.64|555.82|553.42|0
1647246980000|2022-03-14 08:36:20|556.26|553.86|556.15|553.75|556.48|554.08|556.15|553.75|0
1647246990000|2022-03-14 08:36:30|555.82|553.42|555.59|553.19|556.04|553.64|555.49|553.09|0
1647247000000|2022-03-14 08:36:40|555.49|553.09|555.37|552.97|555.59|553.19|555.37|552.97|0
1647247010000|2022-03-14 08:36:50|555.15|552.75|554.6|552.2|555.15|552.75|554.6|552.2|0
1647247020000|2022-03-14 08:37:00|554.49|552.09|554.49|552.09|554.49|552.09|554.38|551.98|0
1647247030000|2022-03-14 08:37:10|554.6|552.2|554.27|551.87|554.6|552.2|554.27|551.87|0
1647247040000|2022-03-14 08:37:20|554.71|552.31|554.27|551.87|554.71|552.31|554.27|551.87|0
1647247050000|2022-03-14 08:37:30|554.49|552.09|554.49|552.09|554.6|552.2|554.49|552.09|0
1647247060000|2022-03-14 08:37:40|554.27|551.87|554.49|552.09|554.49|552.09|554.16|551.76|0
1647247070000|2022-03-14 08:37:50|554.82|552.42|554.82|552.42|554.82|552.42|554.38|551.98|0
1647247080000|2022-03-14 08:38:00|554.93|552.53|555.15|552.75|555.27|552.87|554.93|552.53|0
1647247090000|2022-03-14 08:38:10|555.49|553.09|555.59|553.19|555.81|553.41|555.49|553.09|0
1647247100000|2022-03-14 08:38:20|555.81|553.41|555.71|553.31|555.81|553.41|555.59|553.19|0
1647247110000|2022-03-14 08:38:30|555.81|553.41|556.15|553.75|556.15|553.75|555.81|553.41|0
1647247120000|2022-03-14 08:38:40|556.04|553.64|556.59|554.19|556.59|554.19|556.04|553.64|0
1647247130000|2022-03-14 08:38:50|556.26|553.86|556.04|553.64|556.26|553.86|556.04|553.64|0
1647247140000|2022-03-14 08:39:00|555.81|553.41|556.04|553.64|556.04|553.64|555.81|553.41|0
1647247150000|2022-03-14 08:39:10|556.26|553.86|556.37|553.97|556.48|554.08|556.26|553.86|0
1647247160000|2022-03-14 08:39:20|556.48|554.08|556.37|553.97|556.48|554.08|556.26|553.86|0
1647247170000|2022-03-14 08:39:30|556.59|554.19|556.59|554.19|556.7|554.3|556.59|554.19|0
1647247180000|2022-03-14 08:39:40|557.14|554.74|557.04|554.64|557.14|554.74|557.04|554.64|0
1647247190000|2022-03-14 08:39:50|557.26|554.86|557.81|555.41|557.81|555.41|557.26|554.86|0
1647247200000|2022-03-14 08:40:00|557.59|555.19|556.26|553.86|557.59|555.19|556.26|553.86|0
1647247210000|2022-03-14 08:40:10|556.15|553.75|556.15|553.75|556.15|553.75|555.93|553.53|0
1647247220000|2022-03-14 08:40:20|555.93|553.53|556.04|553.64|556.04|553.64|555.81|553.41|0
1647247230000|2022-03-14 08:40:30|556.7|554.3|555.59|553.19|556.7|554.3|555.37|552.97|0
1647247240000|2022-03-14 08:40:40|555.81|553.41|555.93|553.53|555.93|553.53|555.81|553.41|0
1647247250000|2022-03-14 08:40:50|555.71|553.31|556.81|554.41|556.92|554.52|555.71|553.31|0
1647247260000|2022-03-14 08:41:00|556.7|554.3|556.92|554.52|557.04|554.64|556.7|554.3|0
1647247270000|2022-03-14 08:41:10|556.7|554.3|556.92|554.52|557.04|554.64|556.7|554.3|0
1647247280000|2022-03-14 08:41:20|556.7|554.3|557.14|554.74|557.14|554.74|556.7|554.3|0
1647247290000|2022-03-14 08:41:30|557.26|554.86|557.26|554.86|557.26|554.86|557.14|554.74|0
1647247300000|2022-03-14 08:41:40|556.92|554.52|556.92|554.52|556.92|554.52|556.81|554.41|0
1647247310000|2022-03-14 08:41:50|557.04|554.64|556.7|554.3|557.04|554.64|556.7|554.3|0
1647247320000|2022-03-14 08:42:00|556.59|554.19|557.14|554.74|557.14|554.74|556.37|553.97|0
1647247330000|2022-03-14 08:42:10|557.04|554.64|557.59|555.19|557.59|555.19|557.04|554.64|0
1647247340000|2022-03-14 08:42:20|558.03|555.63|558.14|555.74|558.14|555.74|558.03|555.63|0
1647247350000|2022-03-14 08:42:30|558.37|555.97|558.37|555.97|558.37|555.97|558.37|555.97|0
1647247360000|2022-03-14 08:42:40|558.03|555.63|558.25|555.85|558.25|555.85|558.03|555.63|0
1647247370000|2022-03-14 08:42:50|558.14|555.74|558.25|555.85|558.25|555.85|558.14|555.74|0
1647247380000|2022-03-14 08:43:00|558.37|555.97|558.03|555.63|558.37|555.97|557.81|555.41|0
1647247390000|2022-03-14 08:43:10|558.14|555.74|558.03|555.63|558.14|555.74|558.03|555.63|0
1647247400000|2022-03-14 08:43:20|557.81|555.41|557.81|555.41|557.81|555.41|557.81|555.41|0
1647247410000|2022-03-14 08:43:30|557.92|555.52|557.59|555.19|557.92|555.52|557.59|555.19|0
1647247420000|2022-03-14 08:43:40|557.48|555.08|557.7|555.3|557.7|555.3|557.48|555.08|0
1647247430000|2022-03-14 08:43:50|557.59|555.19|557.04|554.64|557.59|555.19|557.04|554.64|0
1647247440000|2022-03-14 08:44:00|557.14|554.74|557.48|555.08|557.48|555.08|556.92|554.52|0
1647247450000|2022-03-14 08:44:10|557.14|554.74|557.36|554.96|557.36|554.96|557.04|554.64|0
1647247460000|2022-03-14 08:44:20|557.58|555.18|558.14|555.74|558.14|555.74|557.58|555.18|0
1647247470000|2022-03-14 08:44:30|558.25|555.85|557.81|555.41|558.37|555.97|557.7|555.3|0
1647247480000|2022-03-14 08:44:40|557.58|555.18|557.26|554.86|557.58|555.18|557.26|554.86|0
1647247490000|2022-03-14 08:44:50|557.04|554.64|556.92|554.52|557.14|554.74|556.92|554.52|0
1647247500000|2022-03-14 08:45:00|557.14|554.74|556.37|553.97|557.14|554.74|556.26|553.86|0
1647247510000|2022-03-14 08:45:10|556.26|553.86|556.03|553.63|556.26|553.86|556.03|553.63|0
1647247520000|2022-03-14 08:45:20|555.93|553.53|555.37|552.97|555.93|553.53|555.37|552.97|0
1647247530000|2022-03-14 08:45:30|555.15|552.75|554.93|552.53|555.15|552.75|554.93|552.53|0
1647247540000|2022-03-14 08:45:40|554.71|552.31|554.38|551.98|554.71|552.31|554.38|551.98|0
1647247550000|2022-03-14 08:45:50|554.6|552.2|554.26|551.86|554.6|552.2|554.26|551.86|0
1647247560000|2022-03-14 08:46:00|554.04|551.64|553.6|551.2|554.04|551.64|553.38|550.98|0
1647247570000|2022-03-14 08:46:10|553.71|551.31|553.27|550.87|553.71|551.31|553.27|550.87|0
1647247580000|2022-03-14 08:46:20|553.38|550.98|553.05|550.65|553.38|550.98|553.05|550.65|0
1647247590000|2022-03-14 08:46:30|552.83|550.43|552.72|550.32|552.83|550.43|552.61|550.21|0
1647247600000|2022-03-14 08:46:40|552.94|550.54|553.05|550.65|553.05|550.65|552.94|550.54|0
1647247610000|2022-03-14 08:46:50|552.94|550.54|552.83|550.43|553.27|550.87|552.83|550.43|0
1647247620000|2022-03-14 08:47:00|552.94|550.54|552.94|550.54|552.94|550.54|552.83|550.43|0
1647247630000|2022-03-14 08:47:10|552.61|550.21|552.61|550.21|552.83|550.43|552.61|550.21|0
1647247640000|2022-03-14 08:47:20|552.49|550.09|552.27|549.87|552.49|550.09|552.27|549.87|0
1647247650000|2022-03-14 08:47:30|552.94|550.54|553.05|550.65|553.27|550.87|552.94|550.54|0
1647247660000|2022-03-14 08:47:40|552.83|550.43|553.05|550.65|553.05|550.65|552.83|550.43|0
1647247670000|2022-03-14 08:47:50|552.94|550.54|553.16|550.76|553.16|550.76|552.94|550.54|0
1647247680000|2022-03-14 08:48:00|553.27|550.87|553.05|550.65|553.27|550.87|553.05|550.65|0
1647247690000|2022-03-14 08:48:10|553.16|550.76|553.16|550.76|553.38|550.98|553.05|550.65|0
1647247700000|2022-03-14 08:48:20|553.49|551.09|552.94|550.54|553.49|551.09|552.94|550.54|0
1647247710000|2022-03-14 08:48:30|552.72|550.32|552.94|550.54|552.94|550.54|552.61|550.21|0
1647247720000|2022-03-14 08:48:40|553.16|550.76|553.38|550.98|553.38|550.98|553.16|550.76|0
1647247730000|2022-03-14 08:48:50|552.72|550.32|552.39|549.99|552.72|550.32|552.39|549.99|0
1647247740000|2022-03-14 08:49:00|552.27|549.87|552.61|550.21|552.61|550.21|552.27|549.87|0
1647247750000|2022-03-14 08:49:10|553.05|550.65|552.71|550.31|553.05|550.65|552.71|550.31|0
1647247760000|2022-03-14 08:49:20|552.83|550.43|553.05|550.65|553.05|550.65|552.71|550.31|0
1647247770000|2022-03-14 08:49:30|552.94|550.54|552.83|550.43|552.94|550.54|552.83|550.43|0
1647247780000|2022-03-14 08:49:40|552.94|550.54|552.49|550.09|553.27|550.87|552.49|550.09|0
1647247790000|2022-03-14 08:49:50|552.61|550.21|552.17|549.77|552.61|550.21|552.17|549.77|0
1647247800000|2022-03-14 08:50:00|552.05|549.65|551.5|549.1|552.05|549.65|551.5|549.1|0
1647247810000|2022-03-14 08:50:10|550.51|548.11|550.29|547.89|550.51|548.11|550.29|547.89|0
1647247820000|2022-03-14 08:50:20|550.51|548.11|550.07|547.67|550.73|548.33|550.07|547.67|0
1647247830000|2022-03-14 08:50:30|550.18|547.78|548.96|546.56|550.29|547.89|548.96|546.56|0
1647247840000|2022-03-14 08:50:40|549.08|546.68|549.08|546.68|549.18|546.78|548.96|546.56|0
1647247850000|2022-03-14 08:50:50|548.96|546.56|549.18|546.78|549.3|546.9|548.96|546.56|0
1647247860000|2022-03-14 08:51:00|549.4|547|549.52|547.12|549.62|547.22|549.4|547|0
1647247870000|2022-03-14 08:51:10|549.4|547|550.06|547.66|550.06|547.66|549.4|547|0
1647247880000|2022-03-14 08:51:20|550.95|548.55|551.61|549.21|551.61|549.21|550.95|548.55|0
1647247890000|2022-03-14 08:51:30|551.5|549.1|551.61|549.21|551.83|549.43|551.5|549.1|0
1647247900000|2022-03-14 08:51:40|552.39|549.99|552.61|550.21|552.61|550.21|552.17|549.77|0
1647247910000|2022-03-14 08:51:50|553.71|551.31|553.27|550.87|553.71|551.31|552.83|550.43|0
1647247920000|2022-03-14 08:52:00|553.38|550.98|554.26|551.86|554.26|551.86|553.38|550.98|0
1647247930000|2022-03-14 08:52:10|554.38|551.98|554.6|552.2|554.7|552.3|554.38|551.98|0
1647247940000|2022-03-14 08:52:20|554.7|552.3|555.37|552.97|555.37|552.97|554.7|552.3|0
1647247950000|2022-03-14 08:52:30|555.48|553.08|555.59|553.19|555.7|553.3|555.48|553.08|0
1647247960000|2022-03-14 08:52:40|555.37|552.97|556.15|553.75|556.15|553.75|555.37|552.97|0
1647247970000|2022-03-14 08:52:50|556.25|553.85|558.03|555.63|558.03|555.63|556.25|553.85|0
1647247980000|2022-03-14 08:53:00|557.92|555.52|558.03|555.63|558.03|555.63|557.92|555.52|0
1647247990000|2022-03-14 08:53:10|558.25|555.85|558.25|555.85|558.47|556.07|558.03|555.63|0
1647248000000|2022-03-14 08:53:20|557.92|555.52|558.36|555.96|558.36|555.96|557.8|555.4|0
1647248010000|2022-03-14 08:53:30|558.14|555.74|557.58|555.18|558.14|555.74|557.58|555.18|0
1647248020000|2022-03-14 08:53:40|557.25|554.85|557.14|554.74|557.25|554.85|556.92|554.52|0
1647248030000|2022-03-14 08:53:50|557.03|554.63|556.59|554.19|557.03|554.63|556.59|554.19|0
1647248040000|2022-03-14 08:54:00|556.7|554.3|556.47|554.07|556.7|554.3|556.47|554.07|0
1647248050000|2022-03-14 08:54:10|556.59|554.19|556.59|554.19|556.7|554.3|556.59|554.19|0
1647248060000|2022-03-14 08:54:20|556.7|554.3|556.59|554.19|556.7|554.3|556.59|554.19|0
1647248070000|2022-03-14 08:54:30|556.37|553.97|556.15|553.75|556.37|553.97|556.03|553.63|0
1647248080000|2022-03-14 08:54:40|556.03|553.63|555.93|553.53|556.03|553.63|555.93|553.53|0
1647248090000|2022-03-14 08:54:50|556.03|553.63|556.37|553.97|556.37|553.97|556.03|553.63|0
1647248100000|2022-03-14 08:55:00|556.25|553.85|557.36|554.96|557.36|554.96|556.25|553.85|0
1647248110000|2022-03-14 08:55:10|556.81|554.41|556.7|554.3|556.81|554.41|556.7|554.3|0
1647248120000|2022-03-14 08:55:20|556.03|553.63|556.03|553.63|556.03|553.63|555.92|553.52|0
1647248130000|2022-03-14 08:55:30|555.92|553.52|555.81|553.41|555.92|553.52|555.81|553.41|0
1647248140000|2022-03-14 08:55:40|555.48|553.08|555.15|552.75|555.48|553.08|555.15|552.75|0
1647248150000|2022-03-14 08:55:50|555.37|552.97|555.37|552.97|555.37|552.97|555.37|552.97|0
1647248160000|2022-03-14 08:56:00|555.15|552.75|554.82|552.42|555.26|552.86|554.82|552.42|0
1647248170000|2022-03-14 08:56:10|555.15|552.75|554.6|552.2|555.26|552.86|554.48|552.08|0
1647248180000|2022-03-14 08:56:20|554.92|552.52|554.92|552.52|554.92|552.52|554.82|552.42|0
1647248190000|2022-03-14 08:56:30|554.82|552.42|554.48|552.08|555.04|552.64|554.48|552.08|0
1647248200000|2022-03-14 08:56:40|554.38|551.98|554.04|551.64|554.38|551.98|554.04|551.64|0
1647248210000|2022-03-14 08:56:50|554.15|551.75|554.26|551.86|554.26|551.86|554.15|551.75|0
1647248220000|2022-03-14 08:57:00|554.48|552.08|554.26|551.86|554.48|552.08|554.15|551.75|0
1647248230000|2022-03-14 08:57:10|554.48|552.08|554.48|552.08|554.6|552.2|554.48|552.08|0
1647248240000|2022-03-14 08:57:20|554.6|552.2|554.26|551.86|554.6|552.2|554.26|551.86|0
1647248250000|2022-03-14 08:57:30|553.82|551.42|553.6|551.2|553.82|551.42|553.6|551.2|0
1647248260000|2022-03-14 08:57:40|553.38|550.98|553.15|550.75|553.38|550.98|553.15|550.75|0
1647248270000|2022-03-14 08:57:50|553.27|550.87|553.05|550.65|553.38|550.98|552.61|550.21|0
1647248280000|2022-03-14 08:58:00|552.93|550.53|552.71|550.31|552.93|550.53|552.71|550.31|0
1647248290000|2022-03-14 08:58:10|552.05|549.65|552.05|549.65|552.05|549.65|551.94|549.54|0
1647248300000|2022-03-14 08:58:20|552.39|549.99|552.49|550.09|552.49|550.09|552.39|549.99|0
1647248310000|2022-03-14 08:58:30|552.39|549.99|552.71|550.31|552.71|550.31|552.27|549.87|0
1647248320000|2022-03-14 08:58:40|552.93|550.53|553.05|550.65|553.05|550.65|552.93|550.53|0
1647248330000|2022-03-14 08:58:50|553.27|550.87|553.71|551.31|553.82|551.42|553.27|550.87|0
1647248340000|2022-03-14 08:59:00|554.26|551.86|553.82|551.42|554.26|551.86|553.82|551.42|0
1647248350000|2022-03-14 08:59:10|554.04|551.64|553.71|551.31|554.04|551.64|553.71|551.31|0
1647248360000|2022-03-14 08:59:20|553.82|551.42|554.04|551.64|554.04|551.64|553.82|551.42|0
1647248370000|2022-03-14 08:59:30|554.26|551.86|553.93|551.53|554.26|551.86|553.6|551.2|0
1647248380000|2022-03-14 08:59:40|553.82|551.42|553.82|551.42|553.82|551.42|553.6|551.2|0
1647248390000|2022-03-14 08:59:50|553.37|550.97|553.49|551.09|553.49|551.09|553.37|550.97|0
1647248400000|2022-03-14 09:00:00|553.15|550.75|553.37|550.97|553.93|551.53|553.15|550.75|0
1647248410000|2022-03-14 09:00:10|554.04|551.64|553.37|550.97|554.04|551.64|553.37|550.97|0
1647248420000|2022-03-14 09:00:20|553.49|551.09|552.93|550.53|553.49|551.09|552.93|550.53|0
1647248430000|2022-03-14 09:00:30|552.71|550.31|552.49|550.09|552.93|550.53|552.49|550.09|0
1647248440000|2022-03-14 09:00:40|552.71|550.31|552.71|550.31|552.71|550.31|552.49|550.09|0
1647248450000|2022-03-14 09:00:50|552.49|550.09|552.71|550.31|552.71|550.31|552.27|549.87|0
1647248460000|2022-03-14 09:01:00|553.15|550.75|553.37|550.97|553.37|550.97|553.15|550.75|0
1647248470000|2022-03-14 09:01:10|553.27|550.87|552.93|550.53|553.27|550.87|552.93|550.53|0
1647248480000|2022-03-14 09:01:20|552.61|550.21|552.93|550.53|552.93|550.53|552.61|550.21|0
1647248490000|2022-03-14 09:01:30|553.05|550.65|553.15|550.75|553.15|550.75|553.05|550.65|0
1647248500000|2022-03-14 09:01:40|553.27|550.87|553.37|550.97|553.37|550.97|553.27|550.87|0
1647248510000|2022-03-14 09:01:50|552.93|550.53|553.27|550.87|553.27|550.87|552.93|550.53|0
1647248520000|2022-03-14 09:02:00|552.93|550.53|552.83|550.43|552.93|550.53|552.61|550.21|0
1647248530000|2022-03-14 09:02:10|552.49|550.09|551.61|549.21|552.49|550.09|551.61|549.21|0
1647248540000|2022-03-14 09:02:20|551.17|548.77|551.17|548.77|551.39|548.99|551.17|548.77|0
1647248550000|2022-03-14 09:02:30|550.94|548.54|550.94|548.54|551.17|548.77|550.94|548.54|0
1647248560000|2022-03-14 09:02:40|550.72|548.32|550.72|548.32|550.72|548.32|550.4|548|0
1647248570000|2022-03-14 09:02:50|550.4|548|551.06|548.66|551.06|548.66|550.4|548|0
1647248580000|2022-03-14 09:03:00|550.62|548.22|549.96|547.56|550.62|548.22|549.96|547.56|0
1647248590000|2022-03-14 09:03:10|549.62|547.22|548.63|546.23|549.62|547.22|548.41|546.01|0
1647248600000|2022-03-14 09:03:20|548.3|545.9|548.52|546.12|548.52|546.12|548.3|545.9|0
1647248610000|2022-03-14 09:03:30|548.74|546.34|549.29|546.89|549.29|546.89|548.74|546.34|0
1647248620000|2022-03-14 09:03:40|549.51|547.11|549.29|546.89|549.51|547.11|548.85|546.45|0
1647248630000|2022-03-14 09:03:50|549.4|547|549.07|546.67|549.4|547|549.07|546.67|0
1647248640000|2022-03-14 09:04:00|549.18|546.78|548.63|546.23|549.4|547|548.63|546.23|0
1647248650000|2022-03-14 09:04:10|548.74|546.34|548.52|546.12|548.74|546.34|548.41|546.01|0
1647248660000|2022-03-14 09:04:20|548.41|546.01|548.52|546.12|548.52|546.12|548.41|546.01|0
1647248670000|2022-03-14 09:04:30|548.19|545.79|548.08|545.68|548.19|545.79|547.97|545.57|0
1647248680000|2022-03-14 09:04:40|548.19|545.79|547.97|545.57|548.19|545.79|547.97|545.57|0
1647248690000|2022-03-14 09:04:50|548.19|545.79|547.42|545.02|548.19|545.79|547.2|544.8|0
1647248700000|2022-03-14 09:05:00|547.64|545.24|547.2|544.8|547.64|545.24|547.2|544.8|0
1647248710000|2022-03-14 09:05:10|547.31|544.91|547.75|545.35|547.75|545.35|547.31|544.91|0
1647248720000|2022-03-14 09:05:20|547.97|545.57|548.41|546.01|548.41|546.01|547.97|545.57|0
1647248730000|2022-03-14 09:05:30|548.3|545.9|548.19|545.79|548.3|545.9|548.19|545.79|0
1647248740000|2022-03-14 09:05:40|548.08|545.68|547.2|544.8|548.08|545.68|547.2|544.8|0
1647248750000|2022-03-14 09:05:50|547.64|545.24|547.53|545.13|547.64|545.24|547.53|545.13|0
1647248760000|2022-03-14 09:06:00|547.64|545.24|547.42|545.02|547.86|545.46|547.42|545.02|0
1647248770000|2022-03-14 09:06:10|547.31|544.91|548.08|545.68|548.19|545.79|547.31|544.91|0
1647248780000|2022-03-14 09:06:20|547.97|545.57|547.42|545.02|547.97|545.57|547.42|545.02|0
1647248790000|2022-03-14 09:06:30|547.64|545.24|547.64|545.24|548.19|545.79|547.64|545.24|0
1647248800000|2022-03-14 09:06:40|547.86|545.46|548.08|545.68|548.08|545.68|547.75|545.35|0
1647248810000|2022-03-14 09:06:50|547.75|545.35|546.87|544.47|547.86|545.46|546.75|544.35|0
1647248820000|2022-03-14 09:07:00|546.75|544.35|546.87|544.47|547.2|544.8|546.75|544.35|0
1647248830000|2022-03-14 09:07:10|546.97|544.57|546.97|544.57|547.09|544.69|546.97|544.57|0
1647248840000|2022-03-14 09:07:20|547.31|544.91|547.42|545.02|547.42|545.02|547.31|544.91|0
1647248850000|2022-03-14 09:07:30|547.64|545.24|547.42|545.02|547.64|545.24|547.42|545.02|0
1647248860000|2022-03-14 09:07:40|547.75|545.35|548.41|546.01|548.41|546.01|547.75|545.35|0
1647248870000|2022-03-14 09:07:50|548.3|545.9|548.74|546.34|548.74|546.34|548.3|545.9|0
1647248880000|2022-03-14 09:08:00|548.96|546.56|549.18|546.78|549.18|546.78|548.85|546.45|0
1647248890000|2022-03-14 09:08:10|549.07|546.67|549.29|546.89|549.29|546.89|548.96|546.56|0
1647248900000|2022-03-14 09:08:20|548.96|546.56|548.74|546.34|548.96|546.56|548.74|546.34|0
1647248910000|2022-03-14 09:08:30|548.52|546.12|548.41|546.01|548.63|546.23|548.41|546.01|0
1647248920000|2022-03-14 09:08:40|548.3|545.9|548.74|546.34|548.74|546.34|548.3|545.9|0
1647248930000|2022-03-14 09:08:50|548.96|546.56|548.85|546.45|548.96|546.56|548.74|546.34|0
1647248940000|2022-03-14 09:09:00|548.08|545.68|547.63|545.23|548.08|545.68|547.63|545.23|0
1647248950000|2022-03-14 09:09:10|547.53|545.13|547.53|545.13|547.86|545.46|547.53|545.13|0
1647248960000|2022-03-14 09:09:20|547.63|545.23|547.31|544.91|547.63|545.23|547.31|544.91|0
1647248970000|2022-03-14 09:09:30|547.09|544.69|547.09|544.69|547.09|544.69|546.97|544.57|0
1647248980000|2022-03-14 09:09:40|547.19|544.79|547.19|544.79|547.19|544.79|546.97|544.57|0
1647248990000|2022-03-14 09:09:50|546.97|544.57|546.97|544.57|546.97|544.57|546.75|544.35|0
1647249000000|2022-03-14 09:10:00|546.53|544.13|546.53|544.13|546.97|544.57|546.53|544.13|0
1647249010000|2022-03-14 09:10:10|546.31|543.91|546.21|543.81|546.31|543.91|546.21|543.81|0
1647249020000|2022-03-14 09:10:20|546.09|543.69|545.99|543.59|546.09|543.69|545.99|543.59|0
1647249030000|2022-03-14 09:10:30|545.87|543.47|546.09|543.69|546.31|543.91|545.87|543.47|0
1647249040000|2022-03-14 09:10:40|546.21|543.81|545.87|543.47|546.21|543.81|545.87|543.47|0
1647249050000|2022-03-14 09:10:50|545.77|543.37|545.87|543.47|545.99|543.59|545.77|543.37|0
1647249060000|2022-03-14 09:11:00|545.65|543.25|545.33|542.93|545.65|543.25|545.33|542.93|0
1647249070000|2022-03-14 09:11:10|545.21|542.81|544.55|542.15|545.21|542.81|544.55|542.15|0
1647249080000|2022-03-14 09:11:20|544.67|542.27|544.23|541.83|544.67|542.27|544.11|541.71|0
1647249090000|2022-03-14 09:11:30|544.11|541.71|544.77|542.37|544.99|542.59|544.01|541.61|0
1647249100000|2022-03-14 09:11:40|545.33|542.93|545.55|543.15|545.55|543.15|545.33|542.93|0
1647249110000|2022-03-14 09:11:50|545.77|543.37|545.55|543.15|545.77|543.37|545.55|543.15|0
1647249120000|2022-03-14 09:12:00|545.65|543.25|545.43|543.03|545.77|543.37|545.43|543.03|0
1647249130000|2022-03-14 09:12:10|545.11|542.71|545.33|542.93|545.33|542.93|545.11|542.71|0
1647249140000|2022-03-14 09:12:20|545.11|542.71|544.77|542.37|545.11|542.71|544.77|542.37|0
1647249150000|2022-03-14 09:12:30|543.67|541.27|543.45|541.05|544.23|541.83|543.45|541.05|0
1647249160000|2022-03-14 09:12:40|543.35|540.95|543.57|541.17|543.57|541.17|543.35|540.95|0
1647249170000|2022-03-14 09:12:50|543.67|541.27|544.23|541.83|544.55|542.15|543.67|541.27|0
1647249180000|2022-03-14 09:13:00|543.79|541.39|544.01|541.61|544.45|542.05|543.79|541.39|0
1647249190000|2022-03-14 09:13:10|544.33|541.93|544.99|542.59|544.99|542.59|544.11|541.71|0
1647249200000|2022-03-14 09:13:20|545.11|542.71|544.99|542.59|545.11|542.71|544.77|542.37|0
1647249210000|2022-03-14 09:13:30|545.55|543.15|546.21|543.81|546.53|544.13|545.55|543.15|0
1647249220000|2022-03-14 09:13:40|545.55|543.15|545.99|543.59|545.99|543.59|545.21|542.81|0
1647249230000|2022-03-14 09:13:50|546.09|543.69|547.63|545.23|547.63|545.23|546.09|543.69|0
1647249240000|2022-03-14 09:14:00|547.75|545.35|547.53|545.13|547.85|545.45|547.53|545.13|0
1647249250000|2022-03-14 09:14:10|547.75|545.35|547.75|545.35|547.75|545.35|547.63|545.23|0
1647249260000|2022-03-14 09:14:20|548.29|545.89|548.63|546.23|548.63|546.23|548.29|545.89|0
1647249270000|2022-03-14 09:14:30|548.07|545.67|548.07|545.67|548.07|545.67|547.85|545.45|0
1647249280000|2022-03-14 09:14:40|548.19|545.79|548.41|546.01|548.41|546.01|548.19|545.79|0
1647249290000|2022-03-14 09:14:50|548.19|545.79|547.85|545.45|548.19|545.79|547.41|545.01|0
1647249300000|2022-03-14 09:15:00|547.97|545.57|547.19|544.79|547.97|545.57|547.19|544.79|0
1647249310000|2022-03-14 09:15:10|546.97|544.57|546.97|544.57|546.97|544.57|546.75|544.35|0
1647249320000|2022-03-14 09:15:20|547.53|545.13|547.41|545.01|547.53|545.13|547.19|544.79|0
1647249330000|2022-03-14 09:15:30|547.19|544.79|547.31|544.91|547.41|545.01|547.19|544.79|0
1647249340000|2022-03-14 09:15:40|546.75|544.35|546.87|544.47|546.97|544.57|546.65|544.25|0
1647249350000|2022-03-14 09:15:50|547.19|544.79|546.87|544.47|547.19|544.79|546.87|544.47|0
1647249360000|2022-03-14 09:16:00|546.65|544.25|546.97|544.57|547.53|545.13|546.65|544.25|0
1647249370000|2022-03-14 09:16:10|547.31|544.91|546.97|544.57|547.31|544.91|546.97|544.57|0
1647249380000|2022-03-14 09:16:20|547.09|544.69|546.97|544.57|547.09|544.69|546.87|544.47|0
1647249390000|2022-03-14 09:16:30|547.09|544.69|546.87|544.47|547.19|544.79|546.75|544.35|0
1647249400000|2022-03-14 09:16:40|546.97|544.57|547.53|545.13|547.53|545.13|546.97|544.57|0
1647249410000|2022-03-14 09:16:50|547.63|545.23|547.75|545.35|547.75|545.35|547.63|545.23|0
1647249420000|2022-03-14 09:17:00|548.07|545.67|549.07|546.67|549.07|546.67|547.97|545.57|0
1647249430000|2022-03-14 09:17:10|549.4|547|550.28|547.88|550.28|547.88|549.4|547|0
1647249440000|2022-03-14 09:17:20|550.06|547.66|549.84|547.44|550.06|547.66|549.62|547.22|0
1647249450000|2022-03-14 09:17:30|549.73|547.33|549.29|546.89|549.84|547.44|549.29|546.89|0
1647249460000|2022-03-14 09:17:40|549.62|547.22|549.07|546.67|549.73|547.33|548.73|546.33|0
1647249470000|2022-03-14 09:17:50|548.73|546.33|548.63|546.23|548.73|546.33|548.63|546.23|0
1647249480000|2022-03-14 09:18:00|548.95|546.55|548.95|546.55|549.07|546.67|548.95|546.55|0
1647249490000|2022-03-14 09:18:10|548.85|546.45|549.07|546.67|549.07|546.67|548.85|546.45|0
1647249500000|2022-03-14 09:18:20|549.17|546.77|549.17|546.77|549.4|547|548.85|546.45|0
1647249510000|2022-03-14 09:18:30|549.07|546.67|548.19|545.79|549.17|546.77|548.07|545.67|0
1647249520000|2022-03-14 09:18:40|547.85|545.45|548.07|545.67|548.19|545.79|547.85|545.45|0
1647249530000|2022-03-14 09:18:50|547.85|545.45|547.97|545.57|547.97|545.57|547.85|545.45|0
1647249540000|2022-03-14 09:19:00|548.41|546.01|548.29|545.89|548.41|546.01|548.07|545.67|0
1647249550000|2022-03-14 09:19:10|548.19|545.79|548.19|545.79|548.63|546.23|548.19|545.79|0
1647249560000|2022-03-14 09:19:20|548.51|546.11|548.41|546.01|548.51|546.11|548.29|545.89|0
1647249570000|2022-03-14 09:19:30|548.51|546.11|547.63|545.23|548.51|546.11|547.63|545.23|0
1647249580000|2022-03-14 09:19:40|547.75|545.35|547.75|545.35|547.97|545.57|547.75|545.35|0
1647249590000|2022-03-14 09:19:50|547.63|545.23|548.07|545.67|548.07|545.67|547.63|545.23|0
1647249600000|2022-03-14 09:20:00|547.85|545.45|547.97|545.57|548.19|545.79|547.85|545.45|0
1647249610000|2022-03-14 09:20:10|547.75|545.35|547.75|545.35|547.75|545.35|547.63|545.23|0
1647249620000|2022-03-14 09:20:20|547.19|544.79|546.97|544.57|547.19|544.79|546.97|544.57|0
1647249630000|2022-03-14 09:20:30|546.75|544.35|546.75|544.35|546.75|544.35|546.53|544.13|0
1647249640000|2022-03-14 09:20:40|546.31|543.91|545.65|543.25|546.31|543.91|545.65|543.25|0
1647249650000|2022-03-14 09:20:50|545.21|542.81|544.88|542.48|545.21|542.81|544.88|542.48|0
1647249660000|2022-03-14 09:21:00|544.99|542.59|545.1|542.7|545.1|542.7|544.77|542.37|0
1647249670000|2022-03-14 09:21:10|545.21|542.81|546.09|543.69|546.53|544.13|545.21|542.81|0
1647249680000|2022-03-14 09:21:20|546.53|544.13|546.53|544.13|546.53|544.13|546.42|544.02|0
1647249690000|2022-03-14 09:21:30|546.42|544.02|547.31|544.91|547.31|544.91|546.42|544.02|0
1647249700000|2022-03-14 09:21:40|547.41|545.01|548.73|546.33|548.73|546.33|547.41|545.01|0
1647249710000|2022-03-14 09:21:50|548.85|546.45|548.51|546.11|548.85|546.45|548.51|546.11|0
1647249720000|2022-03-14 09:22:00|547.97|545.57|547.41|545.01|547.97|545.57|547.41|545.01|0
1647249730000|2022-03-14 09:22:10|547.19|544.79|547.53|545.13|547.53|545.13|547.19|544.79|0
1647249740000|2022-03-14 09:22:20|547.41|545.01|546.97|544.57|547.53|545.13|546.97|544.57|0
1647249750000|2022-03-14 09:22:30|547.41|545.01|547.19|544.79|547.41|545.01|547.08|544.68|0
1647249760000|2022-03-14 09:22:40|547.31|544.91|547.53|545.13|547.53|545.13|547.19|544.79|0
1647249770000|2022-03-14 09:22:50|547.63|545.23|548.41|546.01|548.41|546.01|547.63|545.23|0
1647249780000|2022-03-14 09:23:00|548.19|545.79|547.75|545.35|548.19|545.79|547.75|545.35|0
1647249790000|2022-03-14 09:23:10|547.85|545.45|548.51|546.11|548.51|546.11|547.85|545.45|0
1647249800000|2022-03-14 09:23:20|548.29|545.89|547.63|545.23|548.29|545.89|547.63|545.23|0
1647249810000|2022-03-14 09:23:30|547.75|545.35|548.41|546.01|548.41|546.01|547.75|545.35|0
1647249820000|2022-03-14 09:23:40|548.63|546.23|548.85|546.45|548.85|546.45|548.51|546.11|0
1647249830000|2022-03-14 09:23:50|548.73|546.33|548.63|546.23|548.73|546.33|548.63|546.23|0
1647249840000|2022-03-14 09:24:00|549.39|546.99|549.83|547.43|549.83|547.43|549.39|546.99|0
1647249850000|2022-03-14 09:24:10|549.61|547.21|549.83|547.43|550.06|547.66|549.61|547.21|0
1647249860000|2022-03-14 09:24:20|550.06|547.66|550.5|548.1|550.5|548.1|549.95|547.55|0
1647249870000|2022-03-14 09:24:30|550.39|547.99|550.61|548.21|550.72|548.32|550.39|547.99|0
1647249880000|2022-03-14 09:24:40|551.05|548.65|551.16|548.76|551.16|548.76|551.05|548.65|0
1647249890000|2022-03-14 09:24:50|551.05|548.65|551.16|548.76|551.16|548.76|551.05|548.65|0
1647249900000|2022-03-14 09:25:00|551.05|548.65|551.38|548.98|551.38|548.98|550.94|548.54|0
1647249910000|2022-03-14 09:25:10|551.49|549.09|552.38|549.98|552.38|549.98|551.38|548.98|0
1647249920000|2022-03-14 09:25:20|551.94|549.54|552.16|549.76|552.16|549.76|551.82|549.42|0
1647249930000|2022-03-14 09:25:30|551.82|549.42|551.94|549.54|551.94|549.54|551.71|549.31|0
1647249940000|2022-03-14 09:25:40|551.71|549.31|551.82|549.42|551.82|549.42|551.49|549.09|0
1647249950000|2022-03-14 09:25:50|551.38|548.98|550.5|548.1|551.38|548.98|550.5|548.1|0
1647249960000|2022-03-14 09:26:00|550.61|548.21|550.39|547.99|550.61|548.21|550.17|547.77|0
1647249970000|2022-03-14 09:26:10|549.95|547.55|549.83|547.43|549.95|547.55|549.83|547.43|0
1647249980000|2022-03-14 09:26:20|549.61|547.21|549.61|547.21|549.73|547.33|549.61|547.21|0
1647249990000|2022-03-14 09:26:30|550.5|548.1|550.39|547.99|550.61|548.21|550.39|547.99|0
1647250000000|2022-03-14 09:26:40|550.72|548.32|552.26|549.86|552.48|550.08|550.72|548.32|0
1647250010000|2022-03-14 09:26:50|552.7|550.3|552.7|550.3|552.7|550.3|552.26|549.86|0
1647250020000|2022-03-14 09:27:00|552.93|550.53|552.48|550.08|552.93|550.53|552.16|549.76|0
1647250030000|2022-03-14 09:27:10|552.26|549.86|553.04|550.64|553.04|550.64|552.26|549.86|0
1647250040000|2022-03-14 09:27:20|553.26|550.86|555.14|552.74|555.14|552.74|553.26|550.86|0
1647250050000|2022-03-14 09:27:30|555.36|552.96|555.03|552.63|555.36|552.96|555.03|552.63|0
1647250060000|2022-03-14 09:27:40|555.14|552.74|554.92|552.52|555.25|552.85|554.92|552.52|0
1647250070000|2022-03-14 09:27:50|554.69|552.29|555.14|552.74|555.47|553.07|554.69|552.29|0
1647250080000|2022-03-14 09:28:00|555.25|552.85|555.8|553.4|556.02|553.62|555.14|552.74|0
1647250090000|2022-03-14 09:28:10|555.92|553.52|554.92|552.52|555.92|553.52|554.92|552.52|0
1647250100000|2022-03-14 09:28:20|554.25|551.85|554.92|552.52|554.92|552.52|554.25|551.85|0
1647250110000|2022-03-14 09:28:30|554.81|552.41|554.91|552.51|555.03|552.63|554.69|552.29|0
1647250120000|2022-03-14 09:28:40|554.69|552.29|554.37|551.97|554.69|552.29|554.37|551.97|0
1647250130000|2022-03-14 09:28:50|554.25|551.85|554.37|551.97|554.37|551.97|554.25|551.85|0
1647250140000|2022-03-14 09:29:00|554.25|551.85|554.25|551.85|554.25|551.85|554.14|551.74|0
1647250150000|2022-03-14 09:29:10|553.92|551.52|553.92|551.52|554.03|551.63|553.81|551.41|0
1647250160000|2022-03-14 09:29:20|554.14|551.74|553.81|551.41|554.14|551.74|553.81|551.41|0
1647250170000|2022-03-14 09:29:30|553.92|551.52|553.7|551.3|554.03|551.63|553.7|551.3|0
1647250180000|2022-03-14 09:29:40|553.37|550.97|553.48|551.08|553.48|551.08|553.37|550.97|0
1647250190000|2022-03-14 09:29:50|553.59|551.19|553.48|551.08|553.81|551.41|553.48|551.08|0
1647250200000|2022-03-14 09:30:00|553.37|550.97|553.26|550.86|553.59|551.19|553.26|550.86|0
1647250210000|2022-03-14 09:30:10|553.59|551.19|554.03|551.63|554.25|551.85|553.59|551.19|0
1647250220000|2022-03-14 09:30:20|554.14|551.74|554.03|551.63|554.37|551.97|554.03|551.63|0
1647250230000|2022-03-14 09:30:30|554.14|551.74|554.47|552.07|554.47|552.07|553.81|551.41|0
1647250240000|2022-03-14 09:30:40|554.37|551.97|553.92|551.52|554.37|551.97|553.92|551.52|0
1647250250000|2022-03-14 09:30:50|553.7|551.3|552.6|550.2|553.7|551.3|552.6|550.2|0
1647250260000|2022-03-14 09:31:00|552.92|550.52|552.04|549.64|552.92|550.52|551.93|549.53|0
1647250270000|2022-03-14 09:31:10|551.93|549.53|551.16|548.76|551.93|549.53|551.16|548.76|0
1647250280000|2022-03-14 09:31:20|550.94|548.54|551.05|548.65|551.05|548.65|550.94|548.54|0
1647250290000|2022-03-14 09:31:30|551.16|548.76|551.27|548.87|551.38|548.98|551.16|548.76|0
1647250300000|2022-03-14 09:31:40|551.05|548.65|550.83|548.43|551.05|548.65|550.72|548.32|0
1647250310000|2022-03-14 09:31:50|551.05|548.65|550.72|548.32|551.05|548.65|550.72|548.32|0
1647250320000|2022-03-14 09:32:00|550.49|548.09|550.27|547.87|550.49|548.09|550.17|547.77|0
1647250330000|2022-03-14 09:32:10|550.05|547.65|550.05|547.65|550.05|547.65|549.95|547.55|0
1647250340000|2022-03-14 09:32:20|549.95|547.55|550.27|547.87|550.27|547.87|549.95|547.55|0
1647250350000|2022-03-14 09:32:30|550.05|547.65|549.95|547.55|550.05|547.65|549.95|547.55|0
1647250360000|2022-03-14 09:32:40|550.27|547.87|550.17|547.77|550.27|547.87|550.05|547.65|0
1647250370000|2022-03-14 09:32:50|550.39|547.99|550.17|547.77|550.39|547.99|550.17|547.77|0
1647250380000|2022-03-14 09:33:00|550.49|548.09|550.05|547.65|550.49|548.09|550.05|547.65|0
1647250390000|2022-03-14 09:33:10|550.27|547.87|549.61|547.21|550.27|547.87|549.61|547.21|0
1647250400000|2022-03-14 09:33:20|549.83|547.43|549.95|547.55|550.17|547.77|549.83|547.43|0
1647250410000|2022-03-14 09:33:30|550.05|547.65|550.05|547.65|550.27|547.87|550.05|547.65|0
1647250420000|2022-03-14 09:33:40|549.73|547.33|549.95|547.55|549.95|547.55|549.51|547.11|0
1647250430000|2022-03-14 09:33:50|550.05|547.65|550.05|547.65|550.05|547.65|549.83|547.43|0
1647250440000|2022-03-14 09:34:00|549.95|547.55|550.05|547.65|550.27|547.87|549.95|547.55|0
1647250450000|2022-03-14 09:34:10|550.39|547.99|550.49|548.09|550.49|548.09|550.39|547.99|0
1647250460000|2022-03-14 09:34:20|550.05|547.65|550.27|547.87|550.27|547.87|549.83|547.43|0
1647250470000|2022-03-14 09:34:30|550.17|547.77|550.83|548.43|550.83|548.43|550.17|547.77|0
1647250480000|2022-03-14 09:34:40|551.05|548.65|550.49|548.09|551.05|548.65|550.49|548.09|0
1647250490000|2022-03-14 09:34:50|550.71|548.31|550.94|548.54|551.05|548.65|550.71|548.31|0
1647250500000|2022-03-14 09:35:00|550.49|548.09|551.05|548.65|551.05|548.65|550.49|548.09|0
1647250510000|2022-03-14 09:35:10|551.27|548.87|551.16|548.76|551.27|548.87|551.05|548.65|0
1647250520000|2022-03-14 09:35:20|551.27|548.87|551.05|548.65|551.27|548.87|551.05|548.65|0
1647250530000|2022-03-14 09:35:30|551.38|548.98|552.04|549.64|552.04|549.64|551.38|548.98|0
1647250540000|2022-03-14 09:35:40|550.93|548.53|550.49|548.09|550.93|548.53|550.49|548.09|0
1647250550000|2022-03-14 09:35:50|550.27|547.87|549.61|547.21|550.27|547.87|549.61|547.21|0
1647250560000|2022-03-14 09:36:00|549.28|546.88|549.61|547.21|549.73|547.33|549.28|546.88|0
1647250570000|2022-03-14 09:36:10|549.83|547.43|550.93|548.53|550.93|548.53|549.83|547.43|0
1647250580000|2022-03-14 09:36:20|551.05|548.65|550.93|548.53|551.05|548.65|550.61|548.21|0
1647250590000|2022-03-14 09:36:30|551.16|548.76|551.27|548.87|551.27|548.87|550.83|548.43|0
1647250600000|2022-03-14 09:36:40|551.6|549.2|551.38|548.98|551.6|549.2|551.16|548.76|0
1647250610000|2022-03-14 09:36:50|551.49|549.09|551.49|549.09|551.82|549.42|551.49|549.09|0
1647250620000|2022-03-14 09:37:00|552.15|549.75|553.04|550.64|553.04|550.64|552.15|549.75|0
1647250630000|2022-03-14 09:37:10|553.26|550.86|552.04|549.64|553.26|550.86|552.04|549.64|0
1647250640000|2022-03-14 09:37:20|552.15|549.75|552.6|550.2|552.6|550.2|552.15|549.75|0
1647250650000|2022-03-14 09:37:30|552.15|549.75|552.37|549.97|552.37|549.97|552.15|549.75|0
1647250660000|2022-03-14 09:37:40|552.48|550.08|551.82|549.42|552.48|550.08|551.82|549.42|0
1647250670000|2022-03-14 09:37:50|551.93|549.53|551.38|548.98|551.93|549.53|551.38|548.98|0
1647250680000|2022-03-14 09:38:00|551.49|549.09|550.83|548.43|551.49|549.09|550.83|548.43|0
1647250690000|2022-03-14 09:38:10|550.71|548.31|550.17|547.77|550.83|548.43|550.17|547.77|0
1647250700000|2022-03-14 09:38:20|549.83|547.43|549.61|547.21|549.83|547.43|549.61|547.21|0
1647250710000|2022-03-14 09:38:30|549.72|547.32|549.83|547.43|549.95|547.55|549.72|547.32|0
1647250720000|2022-03-14 09:38:40|548.29|545.89|549.17|546.77|549.17|546.77|548.29|545.89|0
1647250730000|2022-03-14 09:38:50|548.84|546.44|548.29|545.89|548.84|546.44|548.29|545.89|0
1647250740000|2022-03-14 09:39:00|547.52|545.12|547.85|545.45|547.96|545.56|547.52|545.12|0
1647250750000|2022-03-14 09:39:10|547.74|545.34|547.96|545.56|547.96|545.56|547.74|545.34|0
1647250770000|2022-03-14 09:39:30|547.74|545.34|547.85|545.45|547.85|545.45|547.74|545.34|0
1647250780000|2022-03-14 09:39:40|547.74|545.34|547.19|544.79|547.85|545.45|547.19|544.79|0
1647250790000|2022-03-14 09:39:50|546.97|544.57|546.2|543.8|546.97|544.57|545.98|543.58|0
1647250800000|2022-03-14 09:40:00|545.1|542.7|545.32|542.92|545.32|542.92|544.66|542.26|0
1647250810000|2022-03-14 09:40:10|545.2|542.8|546.42|544.02|546.42|544.02|545.2|542.8|0
1647250820000|2022-03-14 09:40:20|546.3|543.9|545.98|543.58|546.52|544.12|545.98|543.58|0
1647250830000|2022-03-14 09:40:30|546.08|543.68|546.64|544.24|546.64|544.24|546.08|543.68|0
1647250840000|2022-03-14 09:40:40|546.52|544.12|546.86|544.46|546.86|544.46|546.52|544.12|0
1647250850000|2022-03-14 09:40:50|546.97|544.57|546.52|544.12|547.19|544.79|546.42|544.02|0
1647250860000|2022-03-14 09:41:00|546.3|543.9|546.96|544.56|546.96|544.56|546.3|543.9|0
1647250870000|2022-03-14 09:41:10|546.64|544.24|546.42|544.02|546.96|544.56|546.42|544.02|0
1647250880000|2022-03-14 09:41:20|546.64|544.24|546.08|543.68|546.86|544.46|546.08|543.68|0
1647250890000|2022-03-14 09:41:30|546.42|544.02|546.74|544.34|546.74|544.34|546.42|544.02|0
1647250900000|2022-03-14 09:41:40|546.86|544.46|547.08|544.68|547.08|544.68|546.52|544.12|0
1647250910000|2022-03-14 09:41:50|546.86|544.46|546.74|544.34|546.86|544.46|546.2|543.8|0
1647250920000|2022-03-14 09:42:00|546.52|544.12|545.54|543.14|546.52|544.12|545.54|543.14|0
1647250930000|2022-03-14 09:42:10|545.1|542.7|544.32|541.92|545.1|542.7|544.32|541.92|0
1647250940000|2022-03-14 09:42:20|544.1|541.7|543.67|541.27|544.1|541.7|543.56|541.16|0
1647250950000|2022-03-14 09:42:30|543.89|541.49|543.78|541.38|544.1|541.7|543.78|541.38|0
1647250960000|2022-03-14 09:42:40|543.67|541.27|543.45|541.05|544|541.6|543.45|541.05|0
1647250970000|2022-03-14 09:42:50|543.88|541.48|544|541.6|544.1|541.7|543.88|541.48|0
1647250980000|2022-03-14 09:43:00|544.22|541.82|543.45|541.05|544.22|541.82|543.23|540.83|0
1647250990000|2022-03-14 09:43:10|543.67|541.27|543.01|540.61|543.67|541.27|543.01|540.61|0
1647251000000|2022-03-14 09:43:20|542.35|539.95|541.25|538.85|542.35|539.95|541.25|538.85|0
1647251010000|2022-03-14 09:43:30|540.81|538.41|539.83|537.43|541.03|538.63|539.83|537.43|0
1647251020000|2022-03-14 09:43:40|540.27|537.87|540.05|537.65|540.49|538.09|540.05|537.65|0
1647251030000|2022-03-14 09:43:50|540.15|537.75|538.18|535.78|540.15|537.75|538.18|535.78|0
1647251040000|2022-03-14 09:44:00|538.62|536.22|539.28|536.88|539.28|536.88|538.18|535.78|0
1647251050000|2022-03-14 09:44:10|539.5|537.1|540.71|538.31|540.71|538.31|539.5|537.1|0
1647251060000|2022-03-14 09:44:20|540.81|538.41|542.35|539.95|542.35|539.95|540.81|538.41|0
1647251070000|2022-03-14 09:44:30|542.13|539.73|542.13|539.73|542.46|540.06|542.13|539.73|0
1647251080000|2022-03-14 09:44:40|542.24|539.84|541.91|539.51|542.24|539.84|541.91|539.51|0
1647251090000|2022-03-14 09:44:50|541.69|539.29|542.35|539.95|542.35|539.95|541.69|539.29|0
1647251100000|2022-03-14 09:45:00|542.68|540.28|541.91|539.51|542.68|540.28|541.91|539.51|0
1647251110000|2022-03-14 09:45:10|542.35|539.95|543.23|540.83|543.23|540.83|542.35|539.95|0
1647251120000|2022-03-14 09:45:20|543.66|541.26|542.35|539.95|543.78|541.38|542.24|539.84|0
1647251130000|2022-03-14 09:45:30|542.46|540.06|543.44|541.04|543.56|541.16|542.46|540.06|0
1647251140000|2022-03-14 09:45:40|543.66|541.26|542.46|540.06|543.66|541.26|542.46|540.06|0
1647251150000|2022-03-14 09:45:50|542.68|540.28|542.9|540.5|542.9|540.5|542.68|540.28|0
1647251160000|2022-03-14 09:46:00|542.68|540.28|543.01|540.61|543.01|540.61|542.68|540.28|0
1647251170000|2022-03-14 09:46:10|542.9|540.5|543.01|540.61|543.01|540.61|542.68|540.28|0
1647251180000|2022-03-14 09:46:20|542.79|540.39|542.57|540.17|542.79|540.39|542.57|540.17|0
1647251190000|2022-03-14 09:46:30|542.68|540.28|542.68|540.28|542.68|540.28|542.57|540.17|0
1647251200000|2022-03-14 09:46:40|542.79|540.39|543.22|540.82|543.22|540.82|542.79|540.39|0
1647251210000|2022-03-14 09:46:50|543.01|540.61|543.44|541.04|543.44|541.04|543.01|540.61|0
1647251220000|2022-03-14 09:47:00|543.56|541.16|543.78|541.38|544.1|541.7|543.56|541.16|0
1647251230000|2022-03-14 09:47:10|543.22|540.82|542.68|540.28|543.22|540.82|542.68|540.28|0
1647251240000|2022-03-14 09:47:20|542.57|540.17|542.13|539.73|542.57|540.17|542.13|539.73|0
1647251250000|2022-03-14 09:47:30|542.02|539.62|541.36|538.96|542.02|539.62|541.03|538.63|0
1647251260000|2022-03-14 09:47:40|541.47|539.07|541.47|539.07|541.58|539.18|541.47|539.07|0
1647251270000|2022-03-14 09:47:50|541.69|539.29|541.91|539.51|541.91|539.51|541.69|539.29|0
1647251280000|2022-03-14 09:48:00|541.58|539.18|539.49|537.09|541.58|539.18|539.49|537.09|0
1647251290000|2022-03-14 09:48:10|539.28|536.88|538.95|536.55|539.28|536.88|538.95|536.55|0
1647251300000|2022-03-14 09:48:20|539.17|536.77|539.71|537.31|539.71|537.31|539.17|536.77|0
1647251310000|2022-03-14 09:48:30|540.05|537.65|540.27|537.87|540.27|537.87|539.93|537.53|0
1647251320000|2022-03-14 09:48:40|540.49|538.09|540.59|538.19|540.81|538.41|540.49|538.09|0
1647251330000|2022-03-14 09:48:50|541.03|538.63|540.59|538.19|541.03|538.63|540.59|538.19|0
1647251340000|2022-03-14 09:49:00|540.81|538.41|540.05|537.65|540.81|538.41|540.05|537.65|0
1647251350000|2022-03-14 09:49:10|540.59|538.19|539.71|537.31|540.59|538.19|539.71|537.31|0
1647251360000|2022-03-14 09:49:20|539.49|537.09|539.61|537.21|539.61|537.21|539.49|537.09|0
1647251370000|2022-03-14 09:49:30|538.84|536.44|539.39|536.99|539.39|536.99|538.84|536.44|0
1647251380000|2022-03-14 09:49:40|538.62|536.22|538.07|535.67|538.62|536.22|538.07|535.67|0
1647251390000|2022-03-14 09:49:50|537.96|535.56|538.4|536|538.4|536|537.96|535.56|0
1647251400000|2022-03-14 09:50:00|539.28|536.88|539.71|537.31|539.71|537.31|538.84|536.44|0
1647251410000|2022-03-14 09:50:10|539.27|536.87|539.06|536.66|539.39|536.99|538.84|536.44|0
1647251420000|2022-03-14 09:50:20|540.48|538.08|540.37|537.97|540.48|538.08|540.15|537.75|0
1647251430000|2022-03-14 09:50:30|540.59|538.19|540.7|538.3|540.7|538.3|540.15|537.75|0
1647251440000|2022-03-14 09:50:40|540.48|538.08|540.48|538.08|540.59|538.19|540.48|538.08|0
1647251450000|2022-03-14 09:50:50|539.71|537.31|539.49|537.09|539.71|537.31|539.49|537.09|0
1647251460000|2022-03-14 09:51:00|539.17|536.77|539.93|537.53|539.93|537.53|539.17|536.77|0
1647251470000|2022-03-14 09:51:10|539.49|537.09|540.05|537.65|540.05|537.65|539.49|537.09|0
1647251480000|2022-03-14 09:51:20|539.71|537.31|539.61|537.21|540.05|537.65|539.61|537.21|0
1647251490000|2022-03-14 09:51:30|539.49|537.09|538.4|536|539.61|537.21|538.4|536|0
1647251500000|2022-03-14 09:51:40|537.96|535.56|537.96|535.56|538.07|535.67|537.96|535.56|0
1647251510000|2022-03-14 09:51:50|536.43|534.03|537.09|534.69|537.2|534.8|536.43|534.03|0
1647251520000|2022-03-14 09:52:00|537.2|534.8|537.86|535.46|537.86|535.46|536.87|534.47|0
1647251530000|2022-03-14 09:52:10|537.3|534.9|536.87|534.47|537.3|534.9|536.87|534.47|0
1647251540000|2022-03-14 09:52:20|534.58|532.18|535.34|532.94|535.55|533.15|534.36|531.96|0
1647251550000|2022-03-14 09:52:30|534.9|532.5|535.12|532.72|535.45|533.05|534.9|532.5|0
1647251560000|2022-03-14 09:52:40|535.34|532.94|535.01|532.61|535.34|532.94|535.01|532.61|0
1647251570000|2022-03-14 09:52:50|535.12|532.72|535.23|532.83|535.34|532.94|535.12|532.72|0
1647251580000|2022-03-14 09:53:00|535.45|533.05|535.99|533.59|536.11|533.71|535.45|533.05|0
1647251590000|2022-03-14 09:53:10|535.77|533.37|535.99|533.59|536.1|533.7|535.77|533.37|0
1647251600000|2022-03-14 09:53:20|536.21|533.81|535.55|533.15|536.21|533.81|535.55|533.15|0
1647251610000|2022-03-14 09:53:30|535.77|533.37|536.1|533.7|536.1|533.7|535.77|533.37|0
1647251620000|2022-03-14 09:53:40|535.67|533.27|535.45|533.05|536.21|533.81|535.45|533.05|0
1647251630000|2022-03-14 09:53:50|535.55|533.15|535.01|532.61|535.55|533.15|534.79|532.39|0
1647251640000|2022-03-14 09:54:00|535.45|533.05|534.68|532.28|535.45|533.05|534.68|532.28|0
1647251650000|2022-03-14 09:54:10|535.45|533.05|534.79|532.39|535.45|533.05|534.79|532.39|0
1647251660000|2022-03-14 09:54:20|535.12|532.72|534.68|532.28|535.23|532.83|534.68|532.28|0
1647251670000|2022-03-14 09:54:30|534.57|532.17|534.57|532.17|534.57|532.17|534.57|532.17|0
1647251680000|2022-03-14 09:54:40|534.9|532.5|534.68|532.28|534.9|532.5|534.68|532.28|0
1647251690000|2022-03-14 09:54:50|534.9|532.5|535.34|532.94|535.34|532.94|534.68|532.28|0
1647251700000|2022-03-14 09:55:00|535.12|532.72|534.57|532.17|535.12|532.72|534.57|532.17|0
1647251710000|2022-03-14 09:55:10|534.79|532.39|534.36|531.96|534.9|532.5|534.36|531.96|0
1647251720000|2022-03-14 09:55:20|533.81|531.41|533.48|531.08|534.36|531.96|533.48|531.08|0
1647251730000|2022-03-14 09:55:30|533.26|530.86|533.26|530.86|533.26|530.86|533.05|530.65|0
1647251740000|2022-03-14 09:55:40|532.93|530.53|532.06|529.66|532.93|530.53|532.06|529.66|0
1647251750000|2022-03-14 09:55:50|532.5|530.1|532.28|529.88|532.5|530.1|532.17|529.77|0
1647251760000|2022-03-14 09:56:00|532.17|529.77|531.84|529.44|532.17|529.77|531.19|528.79|0
1647251770000|2022-03-14 09:56:10|531.41|529.01|531.62|529.22|531.74|529.34|531.3|528.9|0
1647251780000|2022-03-14 09:56:20|531.84|529.44|532.17|529.77|532.17|529.77|531.62|529.22|0
1647251790000|2022-03-14 09:56:30|532.28|529.88|531.84|529.44|532.28|529.88|531.41|529.01|0
1647251800000|2022-03-14 09:56:40|531.62|529.22|531.52|529.12|531.62|529.22|531.52|529.12|0
1647251810000|2022-03-14 09:56:50|531.62|529.22|531.19|528.79|531.62|529.22|531.19|528.79|0
1647251820000|2022-03-14 09:57:00|531.3|528.9|532.06|529.66|532.06|529.66|531.3|528.9|0
1647251830000|2022-03-14 09:57:10|532.39|529.99|532.28|529.88|532.39|529.99|532.17|529.77|0
1647251840000|2022-03-14 09:57:20|533.26|530.86|533.81|531.41|533.81|531.41|533.26|530.86|0
1647251850000|2022-03-14 09:57:30|534.24|531.84|535.33|532.93|535.33|532.93|534.24|531.84|0
1647251860000|2022-03-14 09:57:40|535.77|533.37|536.1|533.7|536.1|533.7|535.45|533.05|0
1647251870000|2022-03-14 09:57:50|536.43|534.03|535.45|533.05|536.43|534.03|535.45|533.05|0
1647251880000|2022-03-14 09:58:00|535.55|533.15|534.9|532.5|535.55|533.15|534.9|532.5|0
1647251890000|2022-03-14 09:58:10|534.24|531.84|534.14|531.74|534.24|531.84|533.92|531.52|0
1647251900000|2022-03-14 09:58:20|534.24|531.84|534.57|532.17|534.57|532.17|534.24|531.84|0
1647251910000|2022-03-14 09:58:30|535.01|532.61|534.9|532.5|535.01|532.61|534.9|532.5|0
1647251920000|2022-03-14 09:58:40|535.12|532.72|535.12|532.72|535.12|532.72|534.9|532.5|0
1647251930000|2022-03-14 09:58:50|535.23|532.83|534.68|532.28|535.23|532.83|534.68|532.28|0
1647251940000|2022-03-14 09:59:00|534.79|532.39|534.24|531.84|534.79|532.39|534.24|531.84|0
1647251950000|2022-03-14 09:59:10|534.14|531.74|535.01|532.61|535.01|532.61|533.59|531.19|0
1647251960000|2022-03-14 09:59:20|534.9|532.5|534.57|532.17|535.01|532.61|534.24|531.84|0
1647251970000|2022-03-14 09:59:30|534.9|532.5|534.36|531.96|534.9|532.5|534.36|531.96|0
1647251980000|2022-03-14 09:59:40|534.14|531.74|534.02|531.62|534.24|531.84|534.02|531.62|0
1647251990000|2022-03-14 09:59:50|533.92|531.52|535.67|533.27|535.67|533.27|533.92|531.52|0
1647252000000|2022-03-14 10:00:00|535.23|532.83|536.1|533.7|536.1|533.7|535.23|532.83|0
1647252010000|2022-03-14 10:00:10|535.77|533.37|535.33|532.93|535.77|533.37|535.33|532.93|0
1647252020000|2022-03-14 10:00:20|535.67|533.27|535.33|532.93|535.67|533.27|535.23|532.83|0
1647252030000|2022-03-14 10:00:30|534.9|532.5|534.9|532.5|534.9|532.5|534.9|532.5|0
1647252040000|2022-03-14 10:00:40|535.01|532.61|534.68|532.28|535.01|532.61|534.57|532.17|0
1647252050000|2022-03-14 10:00:50|535.11|532.71|535.23|532.83|535.23|532.83|534.68|532.28|0
1647252060000|2022-03-14 10:01:00|535.01|532.61|535.23|532.83|535.67|533.27|535.01|532.61|0
1647252070000|2022-03-14 10:01:10|535.33|532.93|535.33|532.93|536.1|533.7|535.33|532.93|0
1647252080000|2022-03-14 10:01:20|535.45|533.05|535.33|532.93|535.45|533.05|535.33|532.93|0
1647252090000|2022-03-14 10:01:30|535.01|532.61|535.23|532.83|535.33|532.93|535.01|532.61|0
1647252100000|2022-03-14 10:01:40|535.33|532.93|535.77|533.37|535.77|533.37|535.33|532.93|0
1647252110000|2022-03-14 10:01:50|535.88|533.48|536.21|533.81|536.21|533.81|535.77|533.37|0
1647252120000|2022-03-14 10:02:00|536.32|533.92|536.76|534.36|536.76|534.36|536.32|533.92|0
1647252130000|2022-03-14 10:02:10|536.98|534.58|537.63|535.23|537.74|535.34|536.98|534.58|0
1647252140000|2022-03-14 10:02:20|537.52|535.12|537.3|534.9|537.52|535.12|537.08|534.68|0
1647252150000|2022-03-14 10:02:30|537.2|534.8|536.21|533.81|537.2|534.8|536.1|533.7|0
1647252160000|2022-03-14 10:02:40|535.99|533.59|535.99|533.59|536.21|533.81|535.99|533.59|0
1647252170000|2022-03-14 10:02:50|535.77|533.37|535.88|533.48|535.88|533.48|535.77|533.37|0
1647252180000|2022-03-14 10:03:00|536.1|533.7|536.21|533.81|536.21|533.81|535.99|533.59|0
1647252190000|2022-03-14 10:03:10|536.32|533.92|536.64|534.24|536.76|534.36|536.32|533.92|0
1647252200000|2022-03-14 10:03:20|536.54|534.14|536.32|533.92|536.86|534.46|536.32|533.92|0
1647252210000|2022-03-14 10:03:30|536.64|534.24|536.76|534.36|536.76|534.36|536.54|534.14|0
1647252220000|2022-03-14 10:03:40|536.54|534.14|537.2|534.8|537.2|534.8|536.54|534.14|0
1647252230000|2022-03-14 10:03:50|537.85|535.45|537.52|535.12|537.85|535.45|537.52|535.12|0
1647252240000|2022-03-14 10:04:00|537.63|535.23|537.96|535.56|537.96|535.56|537.63|535.23|0
1647252250000|2022-03-14 10:04:10|537.74|535.34|537.52|535.12|537.74|535.34|537.41|535.01|0
1647252260000|2022-03-14 10:04:20|537.2|534.8|537.2|534.8|537.3|534.9|537.2|534.8|0
1647252270000|2022-03-14 10:04:30|536.98|534.58|537.52|535.12|537.52|535.12|536.98|534.58|0
1647252280000|2022-03-14 10:04:40|537.85|535.45|536.86|534.46|537.96|535.56|536.86|534.46|0
1647252290000|2022-03-14 10:04:50|537.08|534.68|537.08|534.68|537.3|534.9|537.08|534.68|0
1647252300000|2022-03-14 10:05:00|536.53|534.13|536.64|534.24|536.64|534.24|535.98|533.58|0
1647252310000|2022-03-14 10:05:10|536.86|534.46|536.75|534.35|537.08|534.68|536.75|534.35|0
1647252320000|2022-03-14 10:05:20|536.64|534.24|537.19|534.79|537.19|534.79|536.64|534.24|0
1647252330000|2022-03-14 10:05:30|537.3|534.9|537.08|534.68|537.3|534.9|537.08|534.68|0
1647252340000|2022-03-14 10:05:40|537.19|534.79|537.63|535.23|537.63|535.23|537.08|534.68|0
1647252350000|2022-03-14 10:05:50|537.19|534.79|536.97|534.57|537.29|534.89|536.97|534.57|0
1647252360000|2022-03-14 10:06:00|536.64|534.24|537.41|535.01|537.41|535.01|536.64|534.24|0
1647252370000|2022-03-14 10:06:10|537.08|534.68|536.75|534.35|537.08|534.68|536.75|534.35|0
1647252380000|2022-03-14 10:06:20|536.53|534.13|537.51|535.11|537.51|535.11|536.53|534.13|0
1647252390000|2022-03-14 10:06:30|537.41|535.01|537.41|535.01|537.85|535.45|537.41|535.01|0
1647252400000|2022-03-14 10:06:40|537.73|535.33|538.17|535.77|538.17|535.77|537.73|535.33|0
1647252410000|2022-03-14 10:06:50|537.95|535.55|538.17|535.77|538.29|535.89|537.95|535.55|0
1647252420000|2022-03-14 10:07:00|538.51|536.11|538.61|536.21|538.83|536.43|538.51|536.11|0
1647252430000|2022-03-14 10:07:10|538.39|535.99|538.29|535.89|538.72|536.32|538.29|535.89|0
1647252440000|2022-03-14 10:07:20|538.39|535.99|538.07|535.67|538.39|535.99|538.07|535.67|0
1647252450000|2022-03-14 10:07:30|538.29|535.89|538.94|536.54|538.94|536.54|538.29|535.89|0
1647252460000|2022-03-14 10:07:40|539.05|536.65|538.94|536.54|539.05|536.65|538.94|536.54|0
1647252470000|2022-03-14 10:07:50|538.83|536.43|538.61|536.21|538.83|536.43|538.61|536.21|0
1647252480000|2022-03-14 10:08:00|538.83|536.43|539.16|536.76|539.16|536.76|538.83|536.43|0
1647252490000|2022-03-14 10:08:10|538.94|536.54|538.83|536.43|538.94|536.54|538.83|536.43|0
1647252500000|2022-03-14 10:08:20|538.94|536.54|538.94|536.54|538.94|536.54|538.5|536.1|0
1647252510000|2022-03-14 10:08:30|538.83|536.43|539.16|536.76|539.49|537.09|538.83|536.43|0
1647252520000|2022-03-14 10:08:40|538.94|536.54|539.27|536.87|539.27|536.87|538.83|536.43|0
1647252530000|2022-03-14 10:08:50|539.49|537.09|539.82|537.42|539.82|537.42|539.49|537.09|0
1647252540000|2022-03-14 10:09:00|540.04|537.64|539.93|537.53|540.04|537.64|539.71|537.31|0
1647252550000|2022-03-14 10:09:10|540.04|537.64|540.37|537.97|540.37|537.97|539.93|537.53|0
1647252560000|2022-03-14 10:09:20|540.48|538.08|540.26|537.86|540.48|538.08|540.26|537.86|0
1647252570000|2022-03-14 10:09:30|540.37|537.97|540.37|537.97|540.7|538.3|540.37|537.97|0
1647252580000|2022-03-14 10:09:40|540.15|537.75|541.14|538.74|541.14|538.74|540.15|537.75|0
1647252590000|2022-03-14 10:09:50|541.03|538.63|541.02|538.62|541.24|538.84|541.02|538.62|0
1647252600000|2022-03-14 10:10:00|540.81|538.41|540.81|538.41|541.02|538.62|540.81|538.41|0
1647252610000|2022-03-14 10:10:10|541.14|538.74|542.02|539.62|542.02|539.62|541.02|538.62|0
1647252620000|2022-03-14 10:10:20|542.46|540.06|540.7|538.3|542.56|540.16|540.7|538.3|0
1647252630000|2022-03-14 10:10:30|540.48|538.08|544.44|542.04|544.44|542.04|540.48|538.08|0
1647252640000|2022-03-14 10:10:40|544.88|542.48|544.1|541.7|544.88|542.48|544.1|541.7|0
1647252650000|2022-03-14 10:10:50|543.44|541.04|542.9|540.5|544.1|541.7|542.9|540.5|0
1647252660000|2022-03-14 10:11:00|543.22|540.82|542.56|540.16|543.22|540.82|542.56|540.16|0
1647252670000|2022-03-14 10:11:10|542.68|540.28|542.46|540.06|542.9|540.5|542.46|540.06|0
1647252680000|2022-03-14 10:11:20|542.56|540.16|541.68|539.28|542.56|540.16|541.68|539.28|0
1647252690000|2022-03-14 10:11:30|541.9|539.5|542.12|539.72|542.12|539.72|541.9|539.5|0
1647252700000|2022-03-14 10:11:40|542.24|539.84|542.34|539.94|542.34|539.94|542.24|539.84|0
1647252710000|2022-03-14 10:11:50|542.68|540.28|543|540.6|543.12|540.72|542.56|540.16|0
1647252720000|2022-03-14 10:12:00|542.68|540.28|542.46|540.06|543|540.6|542.46|540.06|0
1647252730000|2022-03-14 10:12:10|543.12|540.72|542.9|540.5|543.12|540.72|542.9|540.5|0
1647252740000|2022-03-14 10:12:20|542.56|540.16|542.78|540.38|542.78|540.38|542.56|540.16|0
1647252750000|2022-03-14 10:12:30|542.34|539.94|543|540.6|543|540.6|542.24|539.84|0
1647252760000|2022-03-14 10:12:40|542.78|540.38|542.24|539.84|542.78|540.38|542.24|539.84|0
1647252770000|2022-03-14 10:12:50|542.34|539.94|542.56|540.16|542.56|540.16|542.24|539.84|0
1647252780000|2022-03-14 10:13:00|542.34|539.94|541.8|539.4|542.46|540.06|541.8|539.4|0
1647252790000|2022-03-14 10:13:10|541.14|538.74|540.8|538.4|541.14|538.74|540.8|538.4|0
1647252800000|2022-03-14 10:13:20|540.92|538.52|541.02|538.62|541.14|538.74|540.92|538.52|0
1647252810000|2022-03-14 10:13:30|540.92|538.52|541.68|539.28|541.68|539.28|540.92|538.52|0
1647252820000|2022-03-14 10:13:40|541.36|538.96|541.36|538.96|541.46|539.06|541.36|538.96|0
1647252830000|2022-03-14 10:13:50|541.24|538.84|541.02|538.62|541.24|538.84|541.02|538.62|0
1647252850000|2022-03-14 10:14:10|541.24|538.84|541.24|538.84|541.24|538.84|541.14|538.74|0
1647252860000|2022-03-14 10:14:20|541.36|538.96|541.58|539.18|541.68|539.28|541.24|538.84|0
1647252870000|2022-03-14 10:14:30|541.68|539.28|541.24|538.84|541.68|539.28|541.24|538.84|0
1647252880000|2022-03-14 10:14:40|541.36|538.96|541.24|538.84|541.36|538.96|541.24|538.84|0
1647252890000|2022-03-14 10:14:50|541.46|539.06|541.46|539.06|541.9|539.5|541.46|539.06|0
1647252900000|2022-03-14 10:15:00|541.58|539.18|541.58|539.18|541.9|539.5|541.58|539.18|0
1647252910000|2022-03-14 10:15:10|541.9|539.5|541.9|539.5|541.9|539.5|541.9|539.5|0
1647252920000|2022-03-14 10:15:20|542.02|539.62|541.9|539.5|542.02|539.62|541.9|539.5|0
1647252930000|2022-03-14 10:15:30|542.02|539.62|542.34|539.94|542.34|539.94|541.9|539.5|0
1647252940000|2022-03-14 10:15:40|542.02|539.62|541.46|539.06|542.02|539.62|541.24|538.84|0
1647252950000|2022-03-14 10:15:50|541.24|538.84|541.14|538.74|541.24|538.84|540.92|538.52|0
1647252960000|2022-03-14 10:16:00|540.8|538.4|540.8|538.4|540.8|538.4|540.7|538.3|0
1647252970000|2022-03-14 10:16:10|541.14|538.74|540.7|538.3|541.14|538.74|540.36|537.96|0
1647252980000|2022-03-14 10:16:20|540.8|538.4|540.8|538.4|540.92|538.52|540.7|538.3|0
1647252990000|2022-03-14 10:16:30|540.7|538.3|540.7|538.3|540.8|538.4|540.7|538.3|0
1647253000000|2022-03-14 10:16:40|540.36|537.96|540.58|538.18|540.58|538.18|540.36|537.96|0
1647253010000|2022-03-14 10:16:50|540.36|537.96|539.82|537.42|540.58|538.18|539.82|537.42|0
1647253020000|2022-03-14 10:17:00|540.36|537.96|540.8|538.4|540.8|538.4|540.36|537.96|0
1647253030000|2022-03-14 10:17:10|540.48|538.08|540.58|538.18|540.58|538.18|540.14|537.74|0
1647253040000|2022-03-14 10:17:20|540.7|538.3|540.7|538.3|540.7|538.3|540.7|538.3|0
1647253050000|2022-03-14 10:17:30|540.48|538.08|541.36|538.96|541.36|538.96|540.48|538.08|0
1647253060000|2022-03-14 10:17:40|541.46|539.06|541.68|539.28|541.68|539.28|541.46|539.06|0
1647253070000|2022-03-14 10:17:50|541.9|539.5|541.68|539.28|541.9|539.5|541.68|539.28|0
1647253080000|2022-03-14 10:18:00|541.14|538.74|541.24|538.84|541.24|538.84|541.14|538.74|0
1647253090000|2022-03-14 10:18:10|541.36|538.96|541.58|539.18|541.58|539.18|541.36|538.96|0
1647253100000|2022-03-14 10:18:20|541.46|539.06|541.24|538.84|541.58|539.18|541.24|538.84|0
1647253110000|2022-03-14 10:18:30|541.46|539.06|541.36|538.96|541.46|539.06|541.36|538.96|0
1647253120000|2022-03-14 10:18:40|541.24|538.84|540.58|538.18|541.24|538.84|540.58|538.18|0
1647253130000|2022-03-14 10:18:50|541.02|538.62|541.14|538.74|541.24|538.84|541.02|538.62|0
1647253140000|2022-03-14 10:19:00|541.02|538.62|540.58|538.18|541.14|538.74|540.58|538.18|0
1647253150000|2022-03-14 10:19:10|540.8|538.4|540.8|538.4|540.8|538.4|540.7|538.3|0
1647253160000|2022-03-14 10:19:20|540.7|538.3|540.7|538.3|540.8|538.4|540.7|538.3|0
1647253170000|2022-03-14 10:19:30|540.48|538.08|540.58|538.18|540.58|538.18|540.26|537.86|0
1647253180000|2022-03-14 10:19:40|540.26|537.86|540.48|538.08|540.8|538.4|540.26|537.86|0
1647253190000|2022-03-14 10:19:50|540.92|538.52|541.36|538.96|541.36|538.96|540.92|538.52|0
1647253200000|2022-03-14 10:20:00|541.24|538.84|541.58|539.18|541.58|539.18|541.24|538.84|0
1647253210000|2022-03-14 10:20:10|541.46|539.06|541.36|538.96|541.46|539.06|541.24|538.84|0
1647253220000|2022-03-14 10:20:20|541.46|539.06|541.58|539.18|541.58|539.18|541.46|539.06|0
1647253230000|2022-03-14 10:20:30|541.36|538.96|541.36|538.96|541.36|538.96|541.36|538.96|0
1647253240000|2022-03-14 10:20:40|541.46|539.06|541.36|538.96|541.46|539.06|541.02|538.62|0
1647253250000|2022-03-14 10:20:50|541.24|538.84|542.02|539.62|542.02|539.62|541.24|538.84|0
1647253260000|2022-03-14 10:21:00|541.9|539.5|541.68|539.28|541.9|539.5|541.68|539.28|0
1647253270000|2022-03-14 10:21:10|541.36|538.96|541.24|538.84|541.46|539.06|541.24|538.84|0
1647253280000|2022-03-14 10:21:20|541.36|538.96|541.14|538.74|541.36|538.96|541.14|538.74|0
1647253290000|2022-03-14 10:21:30|541.24|538.84|541.68|539.28|541.68|539.28|541.24|538.84|0
1647253300000|2022-03-14 10:21:40|541.46|539.06|541.68|539.28|541.8|539.4|541.46|539.06|0
1647253310000|2022-03-14 10:21:50|541.58|539.18|541.8|539.4|541.8|539.4|541.58|539.18|0
1647253320000|2022-03-14 10:22:00|541.9|539.5|541.9|539.5|542.02|539.62|541.9|539.5|0
1647253330000|2022-03-14 10:22:10|541.8|539.4|542.12|539.72|542.23|539.83|541.8|539.4|0
1647253340000|2022-03-14 10:22:20|542.56|540.16|542.34|539.94|542.56|540.16|542.34|539.94|0
1647253350000|2022-03-14 10:22:30|542.45|540.05|542.67|540.27|542.67|540.27|542.34|539.94|0
1647253360000|2022-03-14 10:22:40|542.56|540.16|542.67|540.27|542.67|540.27|542.56|540.16|0
1647253370000|2022-03-14 10:22:50|542.45|540.05|542.56|540.16|542.56|540.16|542.45|540.05|0
1647253380000|2022-03-14 10:23:00|542.67|540.27|542.56|540.16|543|540.6|542.56|540.16|0
1647253390000|2022-03-14 10:23:10|542.89|540.49|542.78|540.38|543.22|540.82|542.78|540.38|0
1647253400000|2022-03-14 10:23:20|542.34|539.94|543|540.6|543.22|540.82|541.68|539.28|0
1647253410000|2022-03-14 10:23:30|543.22|540.82|543.88|541.48|543.88|541.48|543.22|540.82|0
1647253420000|2022-03-14 10:23:40|543.99|541.59|544.1|541.7|544.1|541.7|543.88|541.48|0
1647253430000|2022-03-14 10:23:50|543.99|541.59|544.21|541.81|544.22|541.82|543.88|541.48|0
1647253440000|2022-03-14 10:24:00|543.88|541.48|543.55|541.15|543.88|541.48|543.55|541.15|0
1647253450000|2022-03-14 10:24:10|543.44|541.04|543.44|541.04|543.44|541.04|543.44|541.04|0
1647253460000|2022-03-14 10:24:20|543.55|541.15|543|540.6|543.55|541.15|543|540.6|0
1647253470000|2022-03-14 10:24:30|543.22|540.82|543.55|541.15|543.55|541.15|543|540.6|0
1647253480000|2022-03-14 10:24:40|543.44|541.04|543|540.6|543.44|541.04|543|540.6|0
1647253490000|2022-03-14 10:24:50|542.56|540.16|542.12|539.72|542.56|540.16|542.12|539.72|0
1647253500000|2022-03-14 10:25:00|542.01|539.61|541.35|538.95|542.01|539.61|541.35|538.95|0
1647253510000|2022-03-14 10:25:10|541.24|538.84|540.8|538.4|541.24|538.84|540.8|538.4|0
1647253520000|2022-03-14 10:25:20|540.58|538.18|540.8|538.4|540.8|538.4|540.58|538.18|0
1647253530000|2022-03-14 10:25:30|541.13|538.73|540.7|538.3|541.13|538.73|540.7|538.3|0
1647253540000|2022-03-14 10:25:40|540.91|538.51|541.02|538.62|541.02|538.62|540.8|538.4|0
1647253550000|2022-03-14 10:25:50|540.8|538.4|540.7|538.3|540.8|538.4|540.7|538.3|0
1647253560000|2022-03-14 10:26:00|540.58|538.18|541.68|539.28|541.68|539.28|540.48|538.08|0
1647253570000|2022-03-14 10:26:10|541.57|539.17|542.45|540.05|542.45|540.05|541.57|539.17|0
1647253580000|2022-03-14 10:26:20|542.34|539.94|542.56|540.16|542.67|540.27|542.34|539.94|0
1647253590000|2022-03-14 10:26:30|542.67|540.27|543|540.6|543|540.6|542.67|540.27|0
1647253600000|2022-03-14 10:26:40|543.22|540.82|543.66|541.26|543.66|541.26|543.22|540.82|0
1647253610000|2022-03-14 10:26:50|543.88|541.48|543.99|541.59|543.99|541.59|543.88|541.48|0
1647253620000|2022-03-14 10:27:00|544.1|541.7|543.77|541.37|544.1|541.7|543.77|541.37|0
1647253630000|2022-03-14 10:27:10|543.66|541.26|543.66|541.26|543.66|541.26|543.44|541.04|0
1647253640000|2022-03-14 10:27:20|543.99|541.59|542.78|540.38|543.99|541.59|542.78|540.38|0
1647253650000|2022-03-14 10:27:30|543|540.6|543|540.6|543.22|540.82|543|540.6|0
1647253660000|2022-03-14 10:27:40|542.45|540.05|542.56|540.16|542.56|540.16|542.45|540.05|0
1647253670000|2022-03-14 10:27:50|542.67|540.27|541.46|539.06|542.67|540.27|541.46|539.06|0
1647253680000|2022-03-14 10:28:00|541.68|539.28|541.57|539.17|542.01|539.61|541.57|539.17|0
1647253690000|2022-03-14 10:28:10|541.68|539.28|542.01|539.61|542.01|539.61|541.68|539.28|0
1647253700000|2022-03-14 10:28:20|541.9|539.5|541.68|539.28|541.9|539.5|541.13|538.73|0
1647253710000|2022-03-14 10:28:30|542.01|539.61|541.9|539.5|542.34|539.94|541.9|539.5|0
1647253720000|2022-03-14 10:28:40|542.12|539.72|542.34|539.94|542.34|539.94|542.12|539.72|0
1647253730000|2022-03-14 10:28:50|542.23|539.83|542.78|540.38|542.78|540.38|542.23|539.83|0
1647253740000|2022-03-14 10:29:00|542.56|540.16|543|540.6|543|540.6|542.56|540.16|0
1647253750000|2022-03-14 10:29:10|542.34|539.94|542.67|540.27|542.67|540.27|542.34|539.94|0
1647253760000|2022-03-14 10:29:20|542.34|539.94|542.34|539.94|542.34|539.94|542.23|539.83|0
1647253770000|2022-03-14 10:29:30|542.45|540.05|541.9|539.5|542.45|540.05|541.9|539.5|0
1647253780000|2022-03-14 10:29:40|541.79|539.39|542.23|539.83|542.23|539.83|541.79|539.39|0
1647253790000|2022-03-14 10:29:50|542.01|539.61|542.12|539.72|542.12|539.72|541.79|539.39|0
1647253800000|2022-03-14 10:30:00|541.9|539.5|541.68|539.28|542.01|539.61|541.68|539.28|0
1647253810000|2022-03-14 10:30:10|541.46|539.06|541.68|539.28|541.68|539.28|541.46|539.06|0
1647253820000|2022-03-14 10:30:20|541.57|539.17|541.46|539.06|541.57|539.17|541.46|539.06|0
1647253830000|2022-03-14 10:30:30|541.57|539.17|540.25|537.85|541.57|539.17|540.25|537.85|0
1647253840000|2022-03-14 10:30:40|540.14|537.74|539.48|537.08|540.14|537.74|539.48|537.08|0
1647253850000|2022-03-14 10:30:50|539.38|536.98|538.6|536.2|539.38|536.98|538.6|536.2|0
1647253860000|2022-03-14 10:31:00|538.82|536.42|537.73|535.33|538.82|536.42|537.73|535.33|0
1647253870000|2022-03-14 10:31:10|537.95|535.55|537.62|535.22|537.95|535.55|537.29|534.89|0
1647253880000|2022-03-14 10:31:20|537.95|535.55|537.62|535.22|537.95|535.55|537.62|535.22|0
1647253890000|2022-03-14 10:31:30|537.4|535|537.29|534.89|537.51|535.11|537.29|534.89|0
1647253900000|2022-03-14 10:31:40|537.07|534.67|536.96|534.56|537.29|534.89|536.96|534.56|0
1647253910000|2022-03-14 10:31:50|537.29|534.89|537.29|534.89|537.29|534.89|537.07|534.67|0
1647253920000|2022-03-14 10:32:00|537.4|535|537.51|535.11|537.73|535.33|537.4|535|0
1647253930000|2022-03-14 10:32:10|537.73|535.33|538.28|535.88|538.28|535.88|537.73|535.33|0
1647253940000|2022-03-14 10:32:20|538.72|536.32|538.38|535.98|538.82|536.42|538.38|535.98|0
1647253950000|2022-03-14 10:32:30|538.5|536.1|539.16|536.76|539.16|536.76|538.5|536.1|0
1647253960000|2022-03-14 10:32:40|538.94|536.54|539.04|536.64|539.26|536.86|538.94|536.54|0
1647253970000|2022-03-14 10:32:50|539.48|537.08|539.38|536.98|539.48|537.08|539.38|536.98|0
1647253980000|2022-03-14 10:33:00|539.26|536.86|539.04|536.64|539.26|536.86|538.94|536.54|0
1647253990000|2022-03-14 10:33:10|539.16|536.76|539.04|536.64|539.16|536.76|539.04|536.64|0
1647254000000|2022-03-14 10:33:20|538.82|536.42|538.94|536.54|539.04|536.64|538.82|536.42|0
1647254010000|2022-03-14 10:33:30|538.72|536.32|538.6|536.2|538.82|536.42|538.6|536.2|0
1647254020000|2022-03-14 10:33:40|538.72|536.32|538.82|536.42|538.82|536.42|538.72|536.32|0
1647254030000|2022-03-14 10:33:50|538.6|536.2|538.6|536.2|538.72|536.32|538.6|536.2|0
1647254040000|2022-03-14 10:34:00|539.04|536.64|539.81|537.41|539.81|537.41|539.04|536.64|0
1647254050000|2022-03-14 10:34:10|539.59|537.19|539.59|537.19|539.7|537.3|539.59|537.19|0
1647254060000|2022-03-14 10:34:20|539.7|537.3|539.81|537.41|539.81|537.41|539.59|537.19|0
1647254070000|2022-03-14 10:34:30|539.92|537.52|540.14|537.74|540.14|537.74|539.48|537.08|0
1647254080000|2022-03-14 10:34:40|539.7|537.3|539.04|536.64|539.7|537.3|539.04|536.64|0
1647254090000|2022-03-14 10:34:50|538.82|536.42|538.38|535.98|538.82|536.42|538.38|535.98|0
1647254100000|2022-03-14 10:35:00|538.5|536.1|539.48|537.08|539.48|537.08|538.5|536.1|0
1647254110000|2022-03-14 10:35:10|539.7|537.3|539.92|537.52|539.92|537.52|539.7|537.3|0
1647254120000|2022-03-14 10:35:20|539.7|537.3|540.25|537.85|540.25|537.85|539.7|537.3|0
1647254130000|2022-03-14 10:35:30|540.14|537.74|541.13|538.73|541.13|538.73|540.14|537.74|0
1647254140000|2022-03-14 10:35:40|541.35|538.95|541.57|539.17|541.57|539.17|541.35|538.95|0
1647254150000|2022-03-14 10:35:50|541.79|539.39|541.68|539.28|541.9|539.5|541.68|539.28|0
1647254160000|2022-03-14 10:36:00|541.57|539.17|541.68|539.28|541.9|539.5|541.57|539.17|0
1647254170000|2022-03-14 10:36:10|542.01|539.61|540.58|538.18|542.01|539.61|540.58|538.18|0
1647254180000|2022-03-14 10:36:20|540.69|538.29|540.36|537.96|540.69|538.29|540.36|537.96|0
1647254190000|2022-03-14 10:36:30|540.8|538.4|539.26|536.86|540.8|538.4|539.26|536.86|0
1647254200000|2022-03-14 10:36:40|538.72|536.32|539.7|537.3|539.7|537.3|538.72|536.32|0
1647254210000|2022-03-14 10:36:50|539.92|537.52|540.03|537.63|540.03|537.63|539.81|537.41|0
1647254220000|2022-03-14 10:37:00|539.59|537.19|539.7|537.3|539.92|537.52|539.59|537.19|0
1647254230000|2022-03-14 10:37:10|539.81|537.41|539.7|537.3|539.81|537.41|539.48|537.08|0
1647254240000|2022-03-14 10:37:20|539.81|537.41|539.59|537.19|539.81|537.41|539.59|537.19|0
1647254250000|2022-03-14 10:37:30|539.7|537.3|540.47|538.07|540.47|538.07|539.7|537.3|0
1647254260000|2022-03-14 10:37:40|540.03|537.63|539.59|537.19|540.03|537.63|539.59|537.19|0
1647254270000|2022-03-14 10:37:50|539.92|537.52|540.03|537.63|540.25|537.85|539.92|537.52|0
1647254280000|2022-03-14 10:38:00|540.14|537.74|540.14|537.74|540.14|537.74|540.14|537.74|0
1647254290000|2022-03-14 10:38:10|540.03|537.63|540.47|538.07|540.47|538.07|540.03|537.63|0
1647254300000|2022-03-14 10:38:20|540.58|538.18|541.24|538.84|541.24|538.84|540.58|538.18|0
1647254310000|2022-03-14 10:38:30|541.13|538.73|541.79|539.39|541.79|539.39|541.13|538.73|0
1647254320000|2022-03-14 10:38:40|541.57|539.17|541.46|539.06|541.68|539.28|541.46|539.06|0
1647254330000|2022-03-14 10:38:50|541.35|538.95|541.35|538.95|541.35|538.95|541.35|538.95|0
1647254340000|2022-03-14 10:39:00|541.68|539.28|541.57|539.17|541.68|539.28|541.24|538.84|0
1647254350000|2022-03-14 10:39:10|541.68|539.28|542.12|539.72|542.12|539.72|541.68|539.28|0
1647254360000|2022-03-14 10:39:20|542.01|539.61|541.9|539.5|542.01|539.61|541.9|539.5|0
1647254370000|2022-03-14 10:39:30|542.01|539.61|542.56|540.16|542.78|540.38|542.01|539.61|0
1647254380000|2022-03-14 10:39:40|542.45|540.05|542.56|540.16|542.56|540.16|542.34|539.94|0
1647254390000|2022-03-14 10:39:50|542.45|540.05|542.23|539.83|542.45|540.05|541.9|539.5|0
1647254400000|2022-03-14 10:40:00|542.12|539.72|542.56|540.16|542.56|540.16|542.12|539.72|0
1647254410000|2022-03-14 10:40:10|542.34|539.94|542.23|539.83|542.34|539.94|542.23|539.83|0
1647254420000|2022-03-14 10:40:20|542.34|539.94|543.22|540.82|543.22|540.82|542.34|539.94|0
1647254430000|2022-03-14 10:40:30|543.11|540.71|543.77|541.37|543.77|541.37|543.11|540.71|0
1647254440000|2022-03-14 10:40:40|543.55|541.15|543.44|541.04|543.55|541.15|543.33|540.93|0
1647254450000|2022-03-14 10:40:50|543.66|541.26|544.43|542.03|544.43|542.03|543.66|541.26|0
1647254460000|2022-03-14 10:41:00|544.32|541.92|545.09|542.69|545.09|542.69|544.32|541.92|0
1647254470000|2022-03-14 10:41:10|545.2|542.8|544.98|542.58|545.2|542.8|544.98|542.58|0
1647254480000|2022-03-14 10:41:20|545.09|542.69|544.98|542.58|545.2|542.8|544.98|542.58|0
1647254490000|2022-03-14 10:41:30|544.87|542.47|544.76|542.36|544.87|542.47|544.54|542.14|0
1647254500000|2022-03-14 10:41:40|544.65|542.25|544.76|542.36|544.87|542.47|544.43|542.03|0
1647254510000|2022-03-14 10:41:50|544.32|541.92|544.32|541.92|544.32|541.92|544.1|541.7|0
1647254520000|2022-03-14 10:42:00|544.43|542.03|544.54|542.14|544.76|542.36|544.43|542.03|0
1647254530000|2022-03-14 10:42:10|544.43|542.03|544.54|542.14|544.54|542.14|544.32|541.92|0
1647254540000|2022-03-14 10:42:20|544.76|542.36|544.1|541.7|544.76|542.36|544.1|541.7|0
1647254550000|2022-03-14 10:42:30|543.87|541.47|544.1|541.7|544.32|541.92|543.65|541.25|0
1647254560000|2022-03-14 10:42:40|544.32|541.92|544.54|542.14|544.54|542.14|544.21|541.81|0
1647254570000|2022-03-14 10:42:50|544.32|541.92|545.53|543.13|545.53|543.13|544.32|541.92|0
1647254580000|2022-03-14 10:43:00|545.42|543.02|545.42|543.02|545.53|543.13|545.42|543.02|0
1647254590000|2022-03-14 10:43:10|545.64|543.24|545.64|543.24|545.64|543.24|545.53|543.13|0
1647254600000|2022-03-14 10:43:20|545.2|542.8|544.98|542.58|545.2|542.8|544.98|542.58|0
1647254610000|2022-03-14 10:43:30|544.87|542.47|544.65|542.25|544.87|542.47|544.65|542.25|0
1647254620000|2022-03-14 10:43:40|544.76|542.36|545.31|542.91|545.42|543.02|544.76|542.36|0
1647254630000|2022-03-14 10:43:50|545.09|542.69|545.75|543.35|545.75|543.35|545.09|542.69|0
1647254640000|2022-03-14 10:44:00|545.31|542.91|545.42|543.02|545.42|543.02|545.31|542.91|0
1647254650000|2022-03-14 10:44:10|545.53|543.13|545.86|543.46|545.97|543.57|545.53|543.13|0
1647254660000|2022-03-14 10:44:20|545.64|543.24|545.86|543.46|545.86|543.46|545.53|543.13|0
1647254670000|2022-03-14 10:44:30|545.75|543.35|546.08|543.68|546.08|543.68|545.75|543.35|0
1647254680000|2022-03-14 10:44:40|547.07|544.67|546.96|544.56|547.07|544.67|546.96|544.56|0
1647254690000|2022-03-14 10:44:50|546.41|544.01|546.41|544.01|546.41|544.01|546.41|544.01|0
1647254700000|2022-03-14 10:45:00|546.3|543.9|546.3|543.9|546.3|543.9|546.08|543.68|0
1647254710000|2022-03-14 10:45:10|546.74|544.34|546.3|543.9|546.74|544.34|546.3|543.9|0
1647254720000|2022-03-14 10:45:20|546.08|543.68|545.97|543.57|546.3|543.9|545.97|543.57|0
1647254730000|2022-03-14 10:45:30|545.86|543.46|545.53|543.13|545.86|543.46|545.53|543.13|0
1647254740000|2022-03-14 10:45:40|544.98|542.58|545.42|543.02|545.42|543.02|544.98|542.58|0
1647254750000|2022-03-14 10:45:50|545.64|543.24|545.31|542.91|545.86|543.46|545.2|542.8|0
1647254760000|2022-03-14 10:46:00|545.64|543.24|545.53|543.13|545.86|543.46|545.53|543.13|0
1647254770000|2022-03-14 10:46:10|545.97|543.57|545.97|543.57|546.41|544.01|545.97|543.57|0
1647254780000|2022-03-14 10:46:20|546.08|543.68|546.41|544.01|546.41|544.01|546.08|543.68|0
1647254790000|2022-03-14 10:46:30|546.3|543.9|546.08|543.68|546.3|543.9|545.86|543.46|0
1647254800000|2022-03-14 10:46:40|545.75|543.35|545.64|543.24|545.75|543.35|545.53|543.13|0
1647254810000|2022-03-14 10:46:50|545.53|543.13|545.09|542.69|545.53|543.13|544.97|542.57|0
1647254820000|2022-03-14 10:47:00|544.87|542.47|544.75|542.35|544.87|542.47|544.75|542.35|0
1647254830000|2022-03-14 10:47:10|545.09|542.69|544.43|542.03|545.09|542.69|544.43|542.03|0
1647254840000|2022-03-14 10:47:20|544.09|541.69|544.31|541.91|544.31|541.91|544.09|541.69|0
1647254850000|2022-03-14 10:47:30|544.43|542.03|544.53|542.13|544.53|542.13|544.43|542.03|0
1647254860000|2022-03-14 10:47:40|544.31|541.91|544.09|541.69|544.31|541.91|544.09|541.69|0
1647254870000|2022-03-14 10:47:50|543.99|541.59|543.77|541.37|544.09|541.69|543.77|541.37|0
1647254880000|2022-03-14 10:48:00|543.99|541.59|543.99|541.59|543.99|541.59|543.87|541.47|0
1647254890000|2022-03-14 10:48:10|544.31|541.91|544.53|542.13|544.53|542.13|544.31|541.91|0
1647254900000|2022-03-14 10:48:20|544.75|542.35|544.53|542.13|544.75|542.35|544.53|542.13|0
1647254910000|2022-03-14 10:48:30|544.43|542.03|544.53|542.13|544.53|542.13|544.31|541.91|0
1647254920000|2022-03-14 10:48:40|544.65|542.25|544.53|542.13|544.65|542.25|544.53|542.13|0
1647254930000|2022-03-14 10:48:50|544.75|542.35|544.75|542.35|544.87|542.47|544.75|542.35|0
1647254940000|2022-03-14 10:49:00|543.87|541.47|544.43|542.03|544.53|542.13|543.87|541.47|0
1647254950000|2022-03-14 10:49:10|544.31|541.91|544.21|541.81|544.43|542.03|544.21|541.81|0
1647254960000|2022-03-14 10:49:20|544.09|541.69|544.31|541.91|544.31|541.91|544.09|541.69|0
1647254970000|2022-03-14 10:49:30|544.21|541.81|544.87|542.47|544.97|542.57|544.21|541.81|0
1647254980000|2022-03-14 10:49:40|545.09|542.69|545.41|543.01|545.41|543.01|545.09|542.69|0
1647254990000|2022-03-14 10:49:50|546.08|543.68|545.64|543.24|546.08|543.68|545.64|543.24|0
1647255000000|2022-03-14 10:50:00|545.53|543.13|545.53|543.13|545.75|543.35|545.41|543.01|0
1647255010000|2022-03-14 10:50:10|545.41|543.01|545.75|543.35|545.75|543.35|545.31|542.91|0
1647255020000|2022-03-14 10:50:20|545.53|543.13|544.97|542.57|545.53|543.13|544.97|542.57|0
1647255030000|2022-03-14 10:50:30|545.19|542.79|545.09|542.69|545.19|542.79|545.09|542.69|0
1647255040000|2022-03-14 10:50:40|545.19|542.79|546.63|544.23|546.63|544.23|545.19|542.79|0
1647255050000|2022-03-14 10:50:50|546.41|544.01|546.3|543.9|546.52|544.12|546.3|543.9|0
1647255060000|2022-03-14 10:51:00|545.75|543.35|545.63|543.23|545.75|543.35|545.63|543.23|0
1647255070000|2022-03-14 10:51:10|546.19|543.79|546.41|544.01|546.41|544.01|546.19|543.79|0
1647255080000|2022-03-14 10:51:20|546.3|543.9|545.86|543.46|546.63|544.23|545.86|543.46|0
1647255090000|2022-03-14 10:51:30|545.75|543.35|546.3|543.9|546.3|543.9|545.75|543.35|0
1647255100000|2022-03-14 10:51:40|546.52|544.12|546.3|543.9|546.52|544.12|546.3|543.9|0
1647255110000|2022-03-14 10:51:50|546.08|543.68|545.75|543.35|546.08|543.68|545.75|543.35|0
1647255120000|2022-03-14 10:52:00|545.53|543.13|544.97|542.57|545.53|543.13|544.97|542.57|0
1647255130000|2022-03-14 10:52:10|544.87|542.47|544.97|542.57|544.97|542.57|544.53|542.13|0
1647255140000|2022-03-14 10:52:20|545.19|542.79|545.53|543.13|545.97|543.57|545.19|542.79|0
1647255150000|2022-03-14 10:52:30|546.08|543.68|546.08|543.68|546.19|543.79|546.08|543.68|0
1647255160000|2022-03-14 10:52:40|545.97|543.57|546.41|544.01|546.41|544.01|545.97|543.57|0
1647255170000|2022-03-14 10:52:50|546.52|544.12|546.52|544.12|546.52|544.12|546.3|543.9|0
1647255180000|2022-03-14 10:53:00|546.41|544.01|546.19|543.79|546.41|544.01|546.19|543.79|0
1647255190000|2022-03-14 10:53:10|546.08|543.68|546.58|544.18|546.58|544.18|546.08|543.68|0
1647255200000|2022-03-14 10:53:20|546.47|544.07|545.28|542.88|546.47|544.07|545.28|542.88|0
1647255210000|2022-03-14 10:53:30|545.4|543|545.4|543|545.4|543|545.4|543|0
1647255220000|2022-03-14 10:53:40|545.5|543.1|545.28|542.88|545.5|543.1|545.28|542.88|0
1647255230000|2022-03-14 10:53:50|545.17|542.77|545.06|542.66|545.28|542.88|545.06|542.66|0
1647255240000|2022-03-14 10:54:00|544.62|542.22|544.29|541.89|544.62|542.22|544.29|541.89|0
1647255250000|2022-03-14 10:54:10|544.18|541.78|544.18|541.78|544.29|541.89|544.18|541.78|0
1647255260000|2022-03-14 10:54:20|543.85|541.45|544.18|541.78|544.18|541.78|543.63|541.23|0
1647255270000|2022-03-14 10:54:30|543.85|541.45|543.85|541.45|544.07|541.67|543.85|541.45|0
1647255280000|2022-03-14 10:54:40|543.96|541.56|543.3|540.9|543.96|541.56|543.3|540.9|0
1647255290000|2022-03-14 10:54:50|542.85|540.45|541.97|539.57|542.85|540.45|541.97|539.57|0
1647255300000|2022-03-14 10:55:00|542.19|539.79|542.63|540.23|542.63|540.23|542.19|539.79|0
1647255310000|2022-03-14 10:55:10|543.07|540.67|543.29|540.89|543.29|540.89|543.07|540.67|0
1647255320000|2022-03-14 10:55:20|543.19|540.79|542.97|540.57|543.19|540.79|542.97|540.57|0
1647255330000|2022-03-14 10:55:30|543.07|540.67|543.07|540.67|543.07|540.67|542.97|540.57|0
1647255340000|2022-03-14 10:55:40|543.29|540.89|543.19|540.79|543.29|540.89|543.07|540.67|0
1647255350000|2022-03-14 10:55:50|543.07|540.67|542.41|540.01|543.07|540.67|542.41|540.01|0
1647255360000|2022-03-14 10:56:00|542.31|539.91|542.09|539.69|542.31|539.91|542.09|539.69|0
1647255370000|2022-03-14 10:56:10|542.19|539.79|542.31|539.91|542.31|539.91|542.19|539.79|0
1647255380000|2022-03-14 10:56:20|542.19|539.79|542.19|539.79|542.19|539.79|542.19|539.79|0
1647255390000|2022-03-14 10:56:30|542.09|539.69|542.85|540.45|542.85|540.45|542.09|539.69|0
1647255400000|2022-03-14 10:56:40|542.75|540.35|542.31|539.91|542.75|540.35|542.31|539.91|0
1647255410000|2022-03-14 10:56:50|542.41|540.01|542.31|539.91|542.41|540.01|542.31|539.91|0
1647255420000|2022-03-14 10:57:00|541.97|539.57|540.99|538.59|541.97|539.57|540.99|538.59|0
1647255430000|2022-03-14 10:57:10|541.09|538.69|541.43|539.03|541.65|539.25|541.09|538.69|0
1647255440000|2022-03-14 10:57:20|541.21|538.81|541.09|538.69|541.21|538.81|541.09|538.69|0
1647255450000|2022-03-14 10:57:30|540.87|538.47|540.65|538.25|540.87|538.47|540.65|538.25|0
1647255460000|2022-03-14 10:57:40|540.77|538.37|540.87|538.47|540.87|538.47|540.77|538.37|0
1647255470000|2022-03-14 10:57:50|540.77|538.37|540.55|538.15|540.77|538.37|540.55|538.15|0
1647255480000|2022-03-14 10:58:00|539.99|537.59|540.43|538.03|540.43|538.03|539.99|537.59|0
1647255490000|2022-03-14 10:58:10|540.65|538.25|540.55|538.15|540.65|538.25|540.55|538.15|0
1647255500000|2022-03-14 10:58:20|540.65|538.25|540.77|538.37|540.87|538.47|540.65|538.25|0
1647255510000|2022-03-14 10:58:30|540.65|538.25|540.43|538.03|540.65|538.25|540.43|538.03|0
1647255520000|2022-03-14 10:58:40|540.65|538.25|540.43|538.03|540.65|538.25|540.43|538.03|0
1647255530000|2022-03-14 10:58:50|540.65|538.25|540.33|537.93|540.65|538.25|539.99|537.59|0
1647255540000|2022-03-14 10:59:00|540.43|538.03|540.43|538.03|540.43|538.03|540.43|538.03|0
1647255550000|2022-03-14 10:59:10|539.99|537.59|539.55|537.15|539.99|537.59|539.55|537.15|0
1647255570000|2022-03-14 10:59:30|539.11|536.71|538.67|536.27|539.11|536.71|538.67|536.27|0
1647255580000|2022-03-14 10:59:40|539.01|536.61|538.79|536.39|539.11|536.71|538.79|536.39|0
1647255590000|2022-03-14 10:59:50|538.89|536.49|538.89|536.49|538.89|536.49|538.79|536.39|0
1647255600000|2022-03-14 11:00:00|538.67|536.27|539.23|536.83|539.33|536.93|538.67|536.27|0
1647255610000|2022-03-14 11:00:10|539.77|537.37|539.77|537.37|539.77|537.37|539.55|537.15|0
1647255620000|2022-03-14 11:00:20|539.89|537.49|539.23|536.83|539.89|537.49|539.11|536.71|0
1647255630000|2022-03-14 11:00:30|539.33|536.93|539.55|537.15|539.55|537.15|539.23|536.83|0
1647255640000|2022-03-14 11:00:40|539.67|537.27|539.45|537.05|539.67|537.27|539.23|536.83|0
1647255650000|2022-03-14 11:00:50|538.79|536.39|539.11|536.71|539.45|537.05|538.79|536.39|0
1647255660000|2022-03-14 11:01:00|539.55|537.15|539.77|537.37|539.77|537.37|539.44|537.04|0
1647255670000|2022-03-14 11:01:10|539.66|537.26|539.44|537.04|539.77|537.37|539.44|537.04|0
1647255680000|2022-03-14 11:01:20|540.32|537.92|540.32|537.92|540.43|538.03|540.1|537.7|0
1647255690000|2022-03-14 11:01:30|540.21|537.81|539.55|537.15|540.21|537.81|539.55|537.15|0
1647255700000|2022-03-14 11:01:40|539.99|537.59|540.21|537.81|540.21|537.81|539.99|537.59|0
1647255710000|2022-03-14 11:01:50|540.32|537.92|539.88|537.48|540.32|537.92|539.88|537.48|0
1647255720000|2022-03-14 11:02:00|540.21|537.81|540.43|538.03|540.43|538.03|540.21|537.81|0
1647255730000|2022-03-14 11:02:10|541.09|538.69|541.53|539.13|541.75|539.35|541.09|538.69|0
1647255740000|2022-03-14 11:02:20|541.42|539.02|541.53|539.13|541.53|539.13|541.42|539.02|0
1647255750000|2022-03-14 11:02:30|541.64|539.24|541.97|539.57|541.97|539.57|541.64|539.24|0
1647255760000|2022-03-14 11:02:40|542.53|540.13|542.53|540.13|542.85|540.45|542.53|540.13|0
1647255770000|2022-03-14 11:02:50|542.75|540.35|543.51|541.11|543.51|541.11|542.75|540.35|0
1647255780000|2022-03-14 11:03:00|543.41|541.01|543.29|540.89|543.41|541.01|543.29|540.89|0
1647255790000|2022-03-14 11:03:10|543.19|540.79|543.29|540.89|543.29|540.89|543.07|540.67|0
1647255800000|2022-03-14 11:03:20|543.51|541.11|543.63|541.23|543.63|541.23|543.51|541.11|0
1647255810000|2022-03-14 11:03:30|543.51|541.11|544.39|541.99|544.39|541.99|543.51|541.11|0
1647255820000|2022-03-14 11:03:40|544.17|541.77|544.17|541.77|544.29|541.89|544.07|541.67|0
1647255830000|2022-03-14 11:03:50|544.62|542.22|544.29|541.89|544.62|542.22|544.17|541.77|0
1647255840000|2022-03-14 11:04:00|544.39|541.99|544.62|542.22|544.62|542.22|544.39|541.99|0
1647255850000|2022-03-14 11:04:10|544.51|542.11|544.29|541.89|544.73|542.33|544.29|541.89|0
1647255860000|2022-03-14 11:04:20|544.51|542.11|544.39|541.99|544.51|542.11|544.39|541.99|0
1647255870000|2022-03-14 11:04:30|544.84|542.44|544.51|542.11|544.84|542.44|544.51|542.11|0
1647255880000|2022-03-14 11:04:40|544.95|542.55|545.28|542.88|545.28|542.88|544.95|542.55|0
1647255890000|2022-03-14 11:04:50|545.17|542.77|545.61|543.21|545.61|543.21|545.17|542.77|0
1647255900000|2022-03-14 11:05:00|545.17|542.77|544.95|542.55|545.17|542.77|544.95|542.55|0
1647255910000|2022-03-14 11:05:10|544.73|542.33|544.17|541.77|544.73|542.33|544.17|541.77|0
1647255920000|2022-03-14 11:05:20|544.29|541.89|543.85|541.45|544.29|541.89|543.85|541.45|0
1647255930000|2022-03-14 11:05:30|544.07|541.67|544.07|541.67|544.07|541.67|543.95|541.55|0
1647255940000|2022-03-14 11:05:40|544.95|542.55|544.84|542.44|544.95|542.55|544.73|542.33|0
1647255960000|2022-03-14 11:06:00|544.95|542.55|544.84|542.44|544.95|542.55|544.73|542.33|0
1647255970000|2022-03-14 11:06:10|545.17|542.77|545.39|542.99|545.39|542.99|545.17|542.77|0
1647255980000|2022-03-14 11:06:20|545.5|543.1|545.39|542.99|545.5|543.1|545.39|542.99|0
1647255990000|2022-03-14 11:06:30|545.28|542.88|545.39|542.99|545.39|542.99|545.28|542.88|0
1647256000000|2022-03-14 11:06:40|544.95|542.55|545.17|542.77|545.17|542.77|544.95|542.55|0
1647256010000|2022-03-14 11:06:50|545.5|543.1|545.5|543.1|545.5|543.1|545.5|543.1|0
1647256020000|2022-03-14 11:07:00|545.72|543.32|545.72|543.32|545.83|543.43|545.61|543.21|0
1647256030000|2022-03-14 11:07:10|545.83|543.43|545.72|543.32|545.83|543.43|545.72|543.32|0
1647256040000|2022-03-14 11:07:20|545.61|543.21|545.5|543.1|545.72|543.32|545.5|543.1|0
1647256050000|2022-03-14 11:07:30|545.72|543.32|545.94|543.54|545.94|543.54|545.72|543.32|0
1647256060000|2022-03-14 11:07:40|546.05|543.65|546.27|543.87|546.38|543.98|545.94|543.54|0
1647256070000|2022-03-14 11:07:50|546.16|543.76|546.16|543.76|546.16|543.76|546.16|543.76|0
1647256080000|2022-03-14 11:08:00|545.72|543.32|546.16|543.76|546.16|543.76|545.72|543.32|0
1647256090000|2022-03-14 11:08:10|545.94|543.54|546.05|543.65|546.05|543.65|545.94|543.54|0
1647256100000|2022-03-14 11:08:20|545.72|543.32|545.72|543.32|545.94|543.54|545.5|543.1|0
1647256110000|2022-03-14 11:08:30|545.83|543.43|545.94|543.54|546.05|543.65|545.83|543.43|0
1647256120000|2022-03-14 11:08:40|546.27|543.87|546.38|543.98|546.38|543.98|546.27|543.87|0
1647256130000|2022-03-14 11:08:50|547.48|545.08|548.04|545.64|548.04|545.64|547.48|545.08|0
1647256140000|2022-03-14 11:09:00|548.26|545.86|548.71|546.31|548.71|546.31|548.26|545.86|0
1647256150000|2022-03-14 11:09:10|548.81|546.41|549.47|547.07|549.47|547.07|548.7|546.3|0
1647256160000|2022-03-14 11:09:20|549.25|546.85|548.93|546.53|549.25|546.85|548.81|546.41|0
1647256170000|2022-03-14 11:09:30|549.03|546.63|549.25|546.85|549.25|546.85|549.03|546.63|0
1647256180000|2022-03-14 11:09:40|549.03|546.63|549.03|546.63|549.03|546.63|549.03|546.63|0
1647256190000|2022-03-14 11:09:50|549.25|546.85|549.15|546.75|549.37|546.97|549.15|546.75|0
1647256200000|2022-03-14 11:10:00|549.03|546.63|549.37|546.97|549.37|546.97|549.03|546.63|0
1647256210000|2022-03-14 11:10:10|549.25|546.85|549.47|547.07|549.47|547.07|549.15|546.75|0
1647256220000|2022-03-14 11:10:20|549.37|546.97|549.47|547.07|549.47|547.07|549.37|546.97|0
1647256230000|2022-03-14 11:10:30|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1647256240000|2022-03-14 11:10:40|549.47|547.07|549.47|547.07|549.47|547.07|549.47|547.07|0
1647256250000|2022-03-14 11:10:50|549.59|547.19|549.47|547.07|549.59|547.19|549.47|547.07|0
1647256270000|2022-03-14 11:11:10|549.7|547.3|549.7|547.3|549.7|547.3|549.7|547.3|0
1647256280000|2022-03-14 11:11:20|549.59|547.19|549.47|547.07|549.7|547.3|549.47|547.07|0
1647256290000|2022-03-14 11:11:30|549.37|546.97|549.37|546.97|549.37|546.97|549.37|546.97|0
1647256300000|2022-03-14 11:11:40|549.25|546.85|549.25|546.85|549.37|546.97|549.25|546.85|0
1647256310000|2022-03-14 11:11:50|549.15|546.75|549.15|546.75|549.25|546.85|549.03|546.63|0
1647256320000|2022-03-14 11:12:00|549.03|546.63|548.59|546.19|549.03|546.63|548.59|546.19|0
1647256330000|2022-03-14 11:12:10|548.15|545.75|547.93|545.53|548.15|545.75|547.93|545.53|0
1647256340000|2022-03-14 11:12:20|548.26|545.86|548.26|545.86|548.37|545.97|548.26|545.86|0
1647256350000|2022-03-14 11:12:30|548.15|545.75|548.37|545.97|548.37|545.97|548.15|545.75|0
1647256360000|2022-03-14 11:12:40|548.26|545.86|547.93|545.53|548.26|545.86|547.93|545.53|0
1647256370000|2022-03-14 11:12:50|547.82|545.42|547.7|545.3|547.82|545.42|547.6|545.2|0
1647256380000|2022-03-14 11:13:00|548.26|545.86|547.7|545.3|548.26|545.86|547.7|545.3|0
1647256390000|2022-03-14 11:13:10|547.48|545.08|547.93|545.53|547.93|545.53|547.48|545.08|0
1647256400000|2022-03-14 11:13:20|547.7|545.3|547.7|545.3|547.7|545.3|547.7|545.3|0
1647256410000|2022-03-14 11:13:30|547.93|545.53|546.38|543.98|547.93|545.53|546.38|543.98|0
1647256420000|2022-03-14 11:13:40|546.05|543.65|545.72|543.32|546.05|543.65|545.72|543.32|0
1647256430000|2022-03-14 11:13:50|545.27|542.87|545.5|543.1|545.5|543.1|545.27|542.87|0
1647256440000|2022-03-14 11:14:00|545.94|543.54|546.49|544.09|546.82|544.42|545.94|543.54|0
1647256450000|2022-03-14 11:14:10|546.6|544.2|546.38|543.98|546.82|544.42|546.38|543.98|0
1647256460000|2022-03-14 11:14:20|546.49|544.09|547.04|544.64|547.04|544.64|546.49|544.09|0
1647256470000|2022-03-14 11:14:30|547.16|544.76|546.71|544.31|547.26|544.86|546.71|544.31|0
1647256480000|2022-03-14 11:14:40|546.6|544.2|546.05|543.65|546.6|544.2|546.05|543.65|0
1647256490000|2022-03-14 11:14:50|546.16|543.76|546.6|544.2|546.6|544.2|546.16|543.76|0
1647256500000|2022-03-14 11:15:00|546.49|544.09|546.6|544.2|546.93|544.53|546.49|544.09|0
1647256510000|2022-03-14 11:15:10|546.82|544.42|546.6|544.2|546.82|544.42|546.6|544.2|0
1647256520000|2022-03-14 11:15:20|545.72|543.32|545.49|543.09|545.72|543.32|545.49|543.09|0
1647256530000|2022-03-14 11:15:30|545.61|543.21|545.61|543.21|545.61|543.21|545.61|543.21|0
1647256540000|2022-03-14 11:15:40|545.94|543.54|545.72|543.32|545.94|543.54|545.72|543.32|0
1647256550000|2022-03-14 11:15:50|545.61|543.21|545.94|543.54|545.94|543.54|545.61|543.21|0
1647256560000|2022-03-14 11:16:00|545.72|543.32|545.05|542.65|545.72|543.32|544.95|542.55|0
1647256570000|2022-03-14 11:16:10|545.83|543.43|545.61|543.21|545.83|543.43|545.61|543.21|0
1647256580000|2022-03-14 11:16:20|545.72|543.32|545.94|543.54|545.94|543.54|545.61|543.21|0
1647256590000|2022-03-14 11:16:30|545.72|543.32|545.72|543.32|545.72|543.32|545.72|543.32|0
1647256610000|2022-03-14 11:16:50|545.83|543.43|546.38|543.98|546.38|543.98|545.83|543.43|0
1647256620000|2022-03-14 11:17:00|547.26|544.86|548.15|545.75|548.26|545.86|547.26|544.86|0
1647256630000|2022-03-14 11:17:10|547.48|545.08|547.92|545.52|547.92|545.52|547.48|545.08|0
1647256640000|2022-03-14 11:17:20|547.7|545.3|547.92|545.52|547.92|545.52|547.7|545.3|0
1647256650000|2022-03-14 11:17:30|547.7|545.3|548.37|545.97|548.37|545.97|547.7|545.3|0
1647256660000|2022-03-14 11:17:40|547.48|545.08|548.15|545.75|548.15|545.75|547.48|545.08|0
1647256670000|2022-03-14 11:17:50|548.04|545.64|547.92|545.52|548.04|545.64|547.92|545.52|0
1647256680000|2022-03-14 11:18:00|547.7|545.3|547.7|545.3|547.92|545.52|547.6|545.2|0
1647256690000|2022-03-14 11:18:10|546.38|543.98|546.27|543.87|546.38|543.98|546.16|543.76|0
1647256700000|2022-03-14 11:18:20|545.94|543.54|544.83|542.43|545.94|543.54|544.73|542.33|0
1647256710000|2022-03-14 11:18:30|545.05|542.65|545.71|543.31|545.71|543.31|545.05|542.65|0
1647256720000|2022-03-14 11:18:40|545.39|542.99|545.17|542.77|545.49|543.09|545.17|542.77|0
1647256730000|2022-03-14 11:18:50|545.39|542.99|545.05|542.65|545.39|542.99|544.83|542.43|0
1647256740000|2022-03-14 11:19:00|545.27|542.87|545.39|542.99|545.49|543.09|545.27|542.87|0
1647256750000|2022-03-14 11:19:10|545.27|542.87|545.83|543.43|546.05|543.65|545.27|542.87|0
1647256760000|2022-03-14 11:19:20|545.05|542.65|545.39|542.99|545.39|542.99|545.05|542.65|0
1647256770000|2022-03-14 11:19:30|545.05|542.65|544.83|542.43|545.05|542.65|544.83|542.43|0
1647256780000|2022-03-14 11:19:40|544.73|542.33|545.05|542.65|545.17|542.77|544.73|542.33|0
1647256790000|2022-03-14 11:19:50|545.17|542.77|545.05|542.65|545.17|542.77|545.05|542.65|0
1647256800000|2022-03-14 11:20:00|545.17|542.77|545.05|542.65|545.17|542.77|544.95|542.55|0
1647256810000|2022-03-14 11:20:10|545.39|542.99|545.39|542.99|545.39|542.99|545.39|542.99|0
1647256820000|2022-03-14 11:20:20|545.27|542.87|545.05|542.65|545.27|542.87|544.95|542.55|0
1647256830000|2022-03-14 11:20:30|545.17|542.77|545.05|542.65|545.17|542.77|545.05|542.65|0
1647256840000|2022-03-14 11:20:40|544.95|542.55|544.5|542.1|544.95|542.55|544.39|541.99|0
1647256850000|2022-03-14 11:20:50|544.39|541.99|544.39|541.99|544.39|541.99|544.28|541.88|0
1647256860000|2022-03-14 11:21:00|544.28|541.88|544.28|541.88|544.39|541.99|544.28|541.88|0
1647256870000|2022-03-14 11:21:10|544.17|541.77|544.5|542.1|544.5|542.1|543.95|541.55|0
1647256880000|2022-03-14 11:21:20|544.61|542.21|544.61|542.21|544.61|542.21|544.61|542.21|0
1647256890000|2022-03-14 11:21:30|544.39|541.99|544.5|542.1|544.5|542.1|544.39|541.99|0
1647256900000|2022-03-14 11:21:40|544.61|542.21|545.49|543.09|545.49|543.09|544.61|542.21|0
1647256910000|2022-03-14 11:21:50|546.16|543.76|546.38|543.98|546.6|544.2|546.16|543.76|0
1647256920000|2022-03-14 11:22:00|545.71|543.31|545.71|543.31|545.93|543.53|545.71|543.31|0
1647256930000|2022-03-14 11:22:10|545.93|543.53|546.27|543.87|546.27|543.87|545.71|543.31|0
1647256940000|2022-03-14 11:22:20|546.16|543.76|546.6|544.2|546.6|544.2|546.16|543.76|0
1647256950000|2022-03-14 11:22:30|546.71|544.31|546.6|544.2|546.82|544.42|546.38|543.98|0
1647256960000|2022-03-14 11:22:40|546.82|544.42|546.82|544.42|547.04|544.64|546.82|544.42|0
1647256970000|2022-03-14 11:22:50|546.38|543.98|546.16|543.76|546.38|543.98|546.16|543.76|0
1647256980000|2022-03-14 11:23:00|545.93|543.53|546.49|544.09|546.49|544.09|545.93|543.53|0
1647256990000|2022-03-14 11:23:10|546.38|543.98|546.6|544.2|546.6|544.2|546.38|543.98|0
1647257000000|2022-03-14 11:23:20|546.49|544.09|546.38|543.98|546.49|544.09|546.38|543.98|0
1647257010000|2022-03-14 11:23:30|546.27|543.87|546.27|543.87|546.27|543.87|546.15|543.75|0
1647257020000|2022-03-14 11:23:40|546.15|543.75|546.05|543.65|546.15|543.75|546.05|543.65|0
1647257030000|2022-03-14 11:23:50|545.93|543.53|546.05|543.65|546.05|543.65|545.83|543.43|0
1647257040000|2022-03-14 11:24:00|546.38|543.98|546.6|544.2|546.6|544.2|546.38|543.98|0
1647257050000|2022-03-14 11:24:10|546.49|544.09|546.6|544.2|546.6|544.2|546.49|544.09|0
1647257060000|2022-03-14 11:24:20|546.15|543.75|545.83|543.43|546.15|543.75|545.83|543.43|0
1647257070000|2022-03-14 11:24:30|545.71|543.31|546.27|543.87|546.27|543.87|545.71|543.31|0
1647257080000|2022-03-14 11:24:40|546.38|543.98|546.27|543.87|546.38|543.98|546.27|543.87|0
1647257090000|2022-03-14 11:24:50|546.49|544.09|546.27|543.87|546.49|544.09|546.27|543.87|0
1647257100000|2022-03-14 11:25:00|546.15|543.75|546.15|543.75|546.15|543.75|545.93|543.53|0
1647257110000|2022-03-14 11:25:10|550.47|548.07|553.35|550.95|553.35|550.95|550.47|548.07|0
1647257120000|2022-03-14 11:25:20|554.79|552.39|554.57|552.17|556.02|553.62|554.57|552.17|0
1647257130000|2022-03-14 11:25:30|553.8|551.4|553.01|550.61|554.02|551.62|553.01|550.61|0
1647257140000|2022-03-14 11:25:40|553.68|551.28|553.24|550.84|553.68|551.28|553.24|550.84|0
1647257150000|2022-03-14 11:25:50|554.02|551.62|553.8|551.4|554.02|551.62|553.68|551.28|0
1647257160000|2022-03-14 11:26:00|553.01|550.61|553.24|550.84|553.24|550.84|553.01|550.61|0
1647257170000|2022-03-14 11:26:10|553.01|550.61|552.35|549.95|553.24|550.84|552.35|549.95|0
1647257180000|2022-03-14 11:26:20|552.24|549.84|552.13|549.73|552.24|549.84|552.13|549.73|0
1647257190000|2022-03-14 11:26:30|552.69|550.29|552.24|549.84|552.69|550.29|552.13|549.73|0
1647257200000|2022-03-14 11:26:40|552.35|549.95|552.46|550.06|552.57|550.17|552.35|549.95|0
1647257210000|2022-03-14 11:26:50|552.79|550.39|552.35|549.95|552.79|550.39|552.35|549.95|0
1647257220000|2022-03-14 11:27:00|551.91|549.51|552.57|550.17|553.01|550.61|551.91|549.51|0
1647257230000|2022-03-14 11:27:10|552.46|550.06|551.91|549.51|552.57|550.17|551.91|549.51|0
1647257240000|2022-03-14 11:27:20|551.68|549.28|552.13|549.73|552.13|549.73|551.68|549.28|0
1647257250000|2022-03-14 11:27:30|551.91|549.51|551.24|548.84|551.91|549.51|551.24|548.84|0
1647257260000|2022-03-14 11:27:40|551.68|549.28|550.8|548.4|551.68|549.28|550.8|548.4|0
1647257270000|2022-03-14 11:27:50|551.13|548.73|551.68|549.28|551.68|549.28|551.02|548.62|0
1647257280000|2022-03-14 11:28:00|551.02|548.62|551.02|548.62|551.02|548.62|551.02|548.62|0
1647257290000|2022-03-14 11:28:10|550.91|548.51|551.02|548.62|551.24|548.84|550.91|548.51|0
1647257300000|2022-03-14 11:28:20|551.24|548.84|550.8|548.4|551.24|548.84|550.8|548.4|0
1647257310000|2022-03-14 11:28:30|551.68|549.28|551.68|549.28|551.68|549.28|551.68|549.28|0
1647257320000|2022-03-14 11:28:40|551.58|549.18|551.46|549.06|551.58|549.18|551.24|548.84|0
1647257330000|2022-03-14 11:28:50|551.36|548.96|553.46|551.06|553.46|551.06|551.36|548.96|0
1647257340000|2022-03-14 11:29:00|553.35|550.95|554.9|552.5|555.01|552.61|553.35|550.95|0
1647257350000|2022-03-14 11:29:10|556.12|553.72|557.46|555.06|557.46|555.06|556.12|553.72|0
1647257360000|2022-03-14 11:29:20|557.01|554.61|558.02|555.62|558.02|555.62|557.01|554.61|0
1647257370000|2022-03-14 11:29:30|557.46|555.06|559.68|557.28|559.68|557.28|557.46|555.06|0
1647257380000|2022-03-14 11:29:40|559.57|557.17|559.46|557.06|559.9|557.5|559.46|557.06|0
1647257390000|2022-03-14 11:29:50|557.9|555.5|557.46|555.06|557.9|555.5|556.79|554.39|0
1647257400000|2022-03-14 11:30:00|557.79|555.39|559.35|556.95|559.35|556.95|557.79|555.39|0
1647257410000|2022-03-14 11:30:10|559.46|557.06|560.13|557.73|560.13|557.73|559.46|557.06|0
1647257420000|2022-03-14 11:30:20|559.8|557.4|559.68|557.28|559.8|557.4|559.23|556.83|0
1647257430000|2022-03-14 11:30:30|559.35|556.95|559.01|556.61|559.35|556.95|558.12|555.72|0
1647257440000|2022-03-14 11:30:40|559.35|556.95|558.02|555.62|559.46|557.06|558.02|555.62|0
1647257450000|2022-03-14 11:30:50|558.12|555.72|558.24|555.84|558.34|555.94|558.12|555.72|0
1647257460000|2022-03-14 11:31:00|558.02|555.62|558.24|555.84|558.57|556.17|558.02|555.62|0
1647257470000|2022-03-14 11:31:10|557.68|555.28|557.23|554.83|557.68|555.28|557.01|554.61|0
1647257480000|2022-03-14 11:31:20|557.13|554.73|557.45|555.05|557.68|555.28|557.01|554.61|0
1647257490000|2022-03-14 11:31:30|556.79|554.39|555.9|553.5|556.79|554.39|555.9|553.5|0
1647257500000|2022-03-14 11:31:40|556.01|553.61|555.45|553.05|556.01|553.61|555.45|553.05|0
1647257510000|2022-03-14 11:31:50|556.12|553.72|556.12|553.72|556.12|553.72|556.01|553.61|0
1647257520000|2022-03-14 11:32:00|555.9|553.5|555.68|553.28|556.12|553.72|555.68|553.28|0
1647257530000|2022-03-14 11:32:10|556.01|553.61|556.12|553.72|556.12|553.72|555.57|553.17|0
1647257540000|2022-03-14 11:32:20|556.34|553.94|556.24|553.84|556.46|554.06|556.01|553.61|0
1647257550000|2022-03-14 11:32:30|556.57|554.17|557.01|554.61|557.01|554.61|556.34|553.94|0
1647257560000|2022-03-14 11:32:40|556.79|554.39|557.68|555.28|557.68|555.28|556.34|553.94|0
1647257570000|2022-03-14 11:32:50|558.24|555.84|558.34|555.94|558.34|555.94|558.12|555.72|0
1647257580000|2022-03-14 11:33:00|558.79|556.39|559.46|557.06|559.46|557.06|558.79|556.39|0
1647257590000|2022-03-14 11:33:10|559.68|557.28|558.01|555.61|559.68|557.28|557.23|554.83|0
1647257600000|2022-03-14 11:33:20|557.9|555.5|557.9|555.5|557.9|555.5|557.9|555.5|0
1647257610000|2022-03-14 11:33:30|558.24|555.84|558.68|556.28|558.68|556.28|558.24|555.84|0
1647257620000|2022-03-14 11:33:40|559.68|557.28|559.13|556.73|559.68|557.28|559.13|556.73|0
1647257630000|2022-03-14 11:33:50|559.01|556.61|558.57|556.17|559.01|556.61|558.57|556.17|0
1647257640000|2022-03-14 11:34:00|558.46|556.06|559.23|556.83|559.23|556.83|558.46|556.06|0
1647257650000|2022-03-14 11:34:10|559.01|556.61|559.57|557.17|559.57|557.17|559.01|556.61|0
1647257660000|2022-03-14 11:34:20|559.46|557.06|559.46|557.06|559.46|557.06|559.35|556.95|0
1647257670000|2022-03-14 11:34:30|559.57|557.17|559.9|557.5|559.9|557.5|559.46|557.06|0
1647257680000|2022-03-14 11:34:40|559.79|557.39|559.79|557.39|560.02|557.62|559.79|557.39|0
1647257690000|2022-03-14 11:34:50|559.68|557.28|559.9|557.5|560.12|557.72|559.68|557.28|0
1647257700000|2022-03-14 11:35:00|559.68|557.28|560.12|557.72|560.12|557.72|559.46|557.06|0
1647257710000|2022-03-14 11:35:10|560.24|557.84|560.24|557.84|560.24|557.84|560.12|557.72|0
1647257720000|2022-03-14 11:35:20|560.35|557.95|560.02|557.62|560.35|557.95|560.02|557.62|0
1647257730000|2022-03-14 11:35:30|560.12|557.72|559.01|556.61|560.12|557.72|559.01|556.61|0
1647257740000|2022-03-14 11:35:40|558.57|556.17|558.79|556.39|558.9|556.5|558.57|556.17|0
1647257750000|2022-03-14 11:35:50|558.46|556.06|556.56|554.16|558.46|556.06|556.56|554.16|0
1647257760000|2022-03-14 11:36:00|556.24|553.84|556.01|553.61|556.34|553.94|556.01|553.61|0
1647257770000|2022-03-14 11:36:10|555.57|553.17|555.45|553.05|555.68|553.28|555.45|553.05|0
1647257780000|2022-03-14 11:36:20|555.68|553.28|555.57|553.17|555.68|553.28|555.45|553.05|0
1647257790000|2022-03-14 11:36:30|555.9|553.5|555.9|553.5|556.01|553.61|555.9|553.5|0
1647257800000|2022-03-14 11:36:40|555.57|553.17|555.57|553.17|555.68|553.28|555.45|553.05|0
1647257810000|2022-03-14 11:36:50|555.12|552.72|555.9|553.5|555.9|553.5|555.01|552.61|0
1647257820000|2022-03-14 11:37:00|556.23|553.83|556.23|553.83|556.23|553.83|556.12|553.72|0
1647257830000|2022-03-14 11:37:10|556.01|553.61|555.35|552.95|556.01|553.61|555.35|552.95|0
1647257840000|2022-03-14 11:37:20|555.45|553.05|555.57|553.17|556.12|553.72|555.45|553.05|0
1647257850000|2022-03-14 11:37:30|555.67|553.27|555.12|552.72|555.67|553.27|555.01|552.61|0
1647257860000|2022-03-14 11:37:40|555.01|552.61|554.9|552.5|555.01|552.61|554.79|552.39|0
1647257870000|2022-03-14 11:37:50|555.01|552.61|555.23|552.83|555.45|553.05|555.01|552.61|0
1647257880000|2022-03-14 11:38:00|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1647257890000|2022-03-14 11:38:10|555.57|553.17|555.9|553.5|555.9|553.5|555.57|553.17|0
1647257900000|2022-03-14 11:38:20|556.12|553.72|556.01|553.61|556.12|553.72|555.79|553.39|0
1647257910000|2022-03-14 11:38:30|556.68|554.28|557.9|555.5|557.9|555.5|556.56|554.16|0
1647257920000|2022-03-14 11:38:40|558.68|556.28|558.56|556.16|558.9|556.5|558.56|556.16|0
1647257930000|2022-03-14 11:38:50|558.79|556.39|558.79|556.39|558.79|556.39|558.68|556.28|0
1647257940000|2022-03-14 11:39:00|558.56|556.16|558.56|556.16|558.56|556.16|558.46|556.06|0
1647257950000|2022-03-14 11:39:10|559.13|556.73|559.23|556.83|559.23|556.83|559.13|556.73|0
1647257960000|2022-03-14 11:39:20|559.13|556.73|559.01|556.61|559.23|556.83|559.01|556.61|0
1647257970000|2022-03-14 11:39:30|559.23|556.83|559.35|556.95|559.35|556.95|559.23|556.83|0
1647257980000|2022-03-14 11:39:40|559.45|557.05|559.35|556.95|559.45|557.05|559.35|556.95|0
1647257990000|2022-03-14 11:39:50|559.01|556.61|559.35|556.95|559.35|556.95|559.01|556.61|0
1647258000000|2022-03-14 11:40:00|559.13|556.73|559.9|557.5|559.9|557.5|559.13|556.73|0
1647258010000|2022-03-14 11:40:10|560.46|558.06|560.12|557.72|560.46|558.06|560.12|557.72|0
1647258020000|2022-03-14 11:40:20|560.24|557.84|560.46|558.06|560.57|558.17|560.24|557.84|0
1647258030000|2022-03-14 11:40:30|560.68|558.28|561.13|558.73|561.13|558.73|560.68|558.28|0
1647258040000|2022-03-14 11:40:40|560.91|558.51|560.79|558.39|561.13|558.73|560.79|558.39|0
1647258050000|2022-03-14 11:40:50|560.35|557.95|559.9|557.5|560.35|557.95|559.9|557.5|0
1647258060000|2022-03-14 11:41:00|560.12|557.72|560.12|557.72|560.12|557.72|560.12|557.72|0
1647258070000|2022-03-14 11:41:10|560.02|557.62|558.56|556.16|560.02|557.62|558.56|556.16|0
1647258080000|2022-03-14 11:41:20|558.46|556.06|558.56|556.16|558.79|556.39|558.46|556.06|0
1647258090000|2022-03-14 11:41:30|558.68|556.28|557.35|554.95|558.68|556.28|557.01|554.61|0
1647258100000|2022-03-14 11:41:40|557.23|554.83|556.68|554.28|557.23|554.83|556.68|554.28|0
1647258110000|2022-03-14 11:41:50|556.23|553.83|557.01|554.61|557.01|554.61|556.23|553.83|0
1647258120000|2022-03-14 11:42:00|557.12|554.72|556.01|553.61|557.12|554.72|556.01|553.61|0
1647258130000|2022-03-14 11:42:10|556.12|553.72|556.23|553.83|556.34|553.94|556.01|553.61|0
1647258140000|2022-03-14 11:42:20|556.56|554.16|556.78|554.38|556.78|554.38|556.56|554.16|0
1647258150000|2022-03-14 11:42:30|556.9|554.5|557.12|554.72|557.12|554.72|556.9|554.5|0
1647258160000|2022-03-14 11:42:40|557.67|555.27|557.45|555.05|557.67|555.27|557.45|555.05|0
1647258170000|2022-03-14 11:42:50|557.67|555.27|558.34|555.94|558.79|556.39|557.67|555.27|0
1647258180000|2022-03-14 11:43:00|558.56|556.16|558.9|556.5|559.01|556.61|558.56|556.16|0
1647258190000|2022-03-14 11:43:10|558.79|556.39|559.9|557.5|559.9|557.5|558.79|556.39|0
1647258200000|2022-03-14 11:43:20|560.02|557.62|560.02|557.62|560.46|558.06|560.02|557.62|0
1647258210000|2022-03-14 11:43:30|559.79|557.39|560.34|557.94|560.34|557.94|559.57|557.17|0
1647258220000|2022-03-14 11:43:40|560.24|557.84|560.79|558.39|560.79|558.39|560.24|557.84|0
1647258230000|2022-03-14 11:43:50|561.24|558.84|561.01|558.61|561.24|558.84|561.01|558.61|0
1647258240000|2022-03-14 11:44:00|560.79|558.39|561.01|558.61|561.01|558.61|560.57|558.17|0
1647258250000|2022-03-14 11:44:10|560.34|557.94|560.57|558.17|560.68|558.28|560.34|557.94|0
1647258260000|2022-03-14 11:44:20|560.46|558.06|560.34|557.94|560.46|558.06|560.34|557.94|0
1647258270000|2022-03-14 11:44:30|560.46|558.06|560.34|557.94|560.46|558.06|560.34|557.94|0
1647258280000|2022-03-14 11:44:40|560.01|557.61|560.12|557.72|560.12|557.72|559.68|557.28|0
1647258290000|2022-03-14 11:44:50|559.79|557.39|560.91|558.51|560.91|558.51|559.79|557.39|0
1647258300000|2022-03-14 11:45:00|561.24|558.84|560.12|557.72|561.57|559.17|560.12|557.72|0
1647258310000|2022-03-14 11:45:10|560.24|557.84|561.13|558.73|561.35|558.95|560.24|557.84|0
1647258320000|2022-03-14 11:45:20|561.35|558.95|561.68|559.28|561.68|559.28|561.35|558.95|0
1647258330000|2022-03-14 11:45:30|561.8|559.4|561.8|559.4|561.9|559.5|561.8|559.4|0
1647258340000|2022-03-14 11:45:40|561.35|558.95|561.46|559.06|561.46|559.06|561.35|558.95|0
1647258350000|2022-03-14 11:45:50|561.01|558.61|561.68|559.28|561.68|559.28|561.01|558.61|0
1647258360000|2022-03-14 11:46:00|561.13|558.73|561.35|558.95|561.46|559.06|561.13|558.73|0
1647258370000|2022-03-14 11:46:10|560.57|558.17|561.01|558.61|561.01|558.61|560.57|558.17|0
1647258380000|2022-03-14 11:46:20|560.79|558.39|561.46|559.06|561.46|559.06|560.79|558.39|0
1647258390000|2022-03-14 11:46:30|562.13|559.73|565.25|562.85|565.25|562.85|562.13|559.73|0
1647258400000|2022-03-14 11:46:40|565.7|563.3|566.37|563.97|566.59|564.19|565.7|563.3|0
1647258410000|2022-03-14 11:46:50|566.59|564.19|565.92|563.52|566.59|564.19|565.92|563.52|0
1647258420000|2022-03-14 11:47:00|564.7|562.3|563.02|560.62|564.7|562.3|563.02|560.62|0
1647258430000|2022-03-14 11:47:10|563.36|560.96|563.36|560.96|563.47|561.07|563.24|560.84|0
1647258440000|2022-03-14 11:47:20|563.47|561.07|563.91|561.51|563.91|561.51|563.47|561.07|0
1647258450000|2022-03-14 11:47:30|564.03|561.63|563.8|561.4|564.03|561.63|563.8|561.4|0
1647258460000|2022-03-14 11:47:40|563.91|561.51|565.47|563.07|565.47|563.07|563.8|561.4|0
1647258470000|2022-03-14 11:47:50|565.14|562.74|565.7|563.3|565.92|563.52|565.14|562.74|0
1647258480000|2022-03-14 11:48:00|565.92|563.52|565.81|563.41|566.15|563.75|565.81|563.41|0
1647258490000|2022-03-14 11:48:10|566.49|564.09|566.82|564.42|567.26|564.86|566.49|564.09|0
1647258500000|2022-03-14 11:48:20|567.71|565.31|566.82|564.42|567.71|565.31|566.82|564.42|0
1647258510000|2022-03-14 11:48:30|567.49|565.09|567.71|565.31|568.05|565.65|567.38|564.98|0
1647258520000|2022-03-14 11:48:40|568.27|565.87|567.04|564.64|568.27|565.87|567.04|564.64|0
1647258530000|2022-03-14 11:48:50|567.6|565.2|568.38|565.98|568.38|565.98|567.6|565.2|0
1647258540000|2022-03-14 11:49:00|568.61|566.21|568.61|566.21|568.61|566.21|568.38|565.98|0
1647258550000|2022-03-14 11:49:10|568.27|565.87|568.05|565.65|568.38|565.98|568.05|565.65|0
1647258560000|2022-03-14 11:49:20|567.38|564.98|566.82|564.42|567.38|564.98|566.37|563.97|0
1647258570000|2022-03-14 11:49:30|566.37|563.97|566.04|563.64|566.37|563.97|566.04|563.64|0
1647258580000|2022-03-14 11:49:40|566.14|563.74|565.03|562.63|566.14|563.74|565.03|562.63|0
1647258590000|2022-03-14 11:49:50|565.25|562.85|563.36|560.96|565.25|562.85|563.36|560.96|0
1647258600000|2022-03-14 11:50:00|564.13|561.73|564.25|561.85|564.58|562.18|564.13|561.73|0
1647258610000|2022-03-14 11:50:10|564.47|562.07|564.7|562.3|564.7|562.3|564.47|562.07|0
1647258620000|2022-03-14 11:50:20|564.58|562.18|563.46|561.06|564.58|562.18|563.46|561.06|0
1647258630000|2022-03-14 11:50:30|562.69|560.29|563.69|561.29|564.25|561.85|562.69|560.29|0
1647258640000|2022-03-14 11:50:40|565.14|562.74|565.25|562.85|565.25|562.85|564.8|562.4|0
1647258650000|2022-03-14 11:50:50|565.14|562.74|564.8|562.4|565.25|562.85|564.8|562.4|0
1647258660000|2022-03-14 11:51:00|565.03|562.63|564.58|562.18|565.03|562.63|564.58|562.18|0
1647258670000|2022-03-14 11:51:10|564.7|562.3|563.69|561.29|564.7|562.3|563.69|561.29|0
1647258680000|2022-03-14 11:51:20|563.46|561.06|564.13|561.73|564.13|561.73|563.46|561.06|0
1647258690000|2022-03-14 11:51:30|564.25|561.85|564.13|561.73|564.36|561.96|564.13|561.73|0
1647258700000|2022-03-14 11:51:40|564.25|561.85|564.58|562.18|564.58|562.18|563.91|561.51|0
1647258710000|2022-03-14 11:51:50|565.03|562.63|565.14|562.74|565.14|562.74|564.92|562.52|0
1647258720000|2022-03-14 11:52:00|565.25|562.85|563.69|561.29|565.25|562.85|563.69|561.29|0
1647258730000|2022-03-14 11:52:10|563.8|561.4|564.58|562.18|564.58|562.18|563.46|561.06|0
1647258740000|2022-03-14 11:52:20|564.8|562.4|565.47|563.07|565.59|563.19|564.8|562.4|0
1647258750000|2022-03-14 11:52:30|565.37|562.97|564.13|561.73|565.37|562.97|564.13|561.73|0
1647258760000|2022-03-14 11:52:40|564.25|561.85|564.13|561.73|564.36|561.96|564.13|561.73|0
1647258770000|2022-03-14 11:52:50|564.36|561.96|564.47|562.07|564.58|562.18|564.36|561.96|0
1647258780000|2022-03-14 11:53:00|564.58|562.18|564.8|562.4|564.8|562.4|564.58|562.18|0
1647258790000|2022-03-14 11:53:10|563.92|561.52|563.92|561.52|563.92|561.52|563.92|561.52|0
1647258800000|2022-03-14 11:53:20|564.03|561.63|566.89|564.49|566.99|564.59|564.03|561.63|0
1647258810000|2022-03-14 11:53:30|566.66|564.26|566.55|564.15|566.66|564.26|566.44|564.04|0
1647258820000|2022-03-14 11:53:40|566.66|564.26|567.39|564.99|567.39|564.99|566.66|564.26|0
1647258830000|2022-03-14 11:53:50|567.51|565.11|567.28|564.88|567.51|565.11|567.28|564.88|0
1647258840000|2022-03-14 11:54:00|567.17|564.77|567.17|564.77|567.17|564.77|567.17|564.77|0
1647258850000|2022-03-14 11:54:10|566.72|564.32|566.94|564.54|567.28|564.88|566.72|564.32|0
1647258860000|2022-03-14 11:54:20|566.84|564.44|567.17|564.77|567.17|564.77|566.84|564.44|0
1647258870000|2022-03-14 11:54:30|567.39|564.99|567.17|564.77|567.39|564.99|566.94|564.54|0
1647258880000|2022-03-14 11:54:40|567.06|564.66|566.84|564.44|567.28|564.88|566.5|564.1|0
1647258890000|2022-03-14 11:54:50|567.39|564.99|567.61|565.21|567.61|565.21|567.28|564.88|0
1647258900000|2022-03-14 11:55:00|567.95|565.55|568.28|565.88|568.4|566|567.95|565.55|0
1647258910000|2022-03-14 11:55:10|567.73|565.33|567.39|564.99|568.06|565.66|567.39|564.99|0
1647258920000|2022-03-14 11:55:20|567.51|565.11|567.39|564.99|567.51|565.11|567.39|564.99|0
1647258930000|2022-03-14 11:55:30|567.84|565.44|567.61|565.21|567.84|565.44|567.51|565.11|0
1647258940000|2022-03-14 11:55:40|567.73|565.33|568.5|566.1|568.5|566.1|567.73|565.33|0
1647258950000|2022-03-14 11:55:50|569.17|566.77|568.73|566.33|569.17|566.77|568.73|566.33|0
1647258960000|2022-03-14 11:56:00|569.17|566.77|568.84|566.44|569.17|566.77|568.84|566.44|0
1647258970000|2022-03-14 11:56:10|569.17|566.77|569.29|566.89|569.29|566.89|569.07|566.67|0
1647258980000|2022-03-14 11:56:20|568.95|566.55|569.07|566.67|569.17|566.77|568.95|566.55|0
1647258990000|2022-03-14 11:56:30|568.95|566.55|569.07|566.67|569.07|566.67|568.95|566.55|0
1647259000000|2022-03-14 11:56:40|569.29|566.89|569.07|566.67|569.29|566.89|569.07|566.67|0
1647259010000|2022-03-14 11:56:50|568.95|566.55|567.5|565.1|568.95|566.55|567.5|565.1|0
1647259020000|2022-03-14 11:57:00|567.61|565.21|567.39|564.99|567.61|565.21|567.06|564.66|0
1647259030000|2022-03-14 11:57:10|567.61|565.21|567.61|565.21|567.73|565.33|567.61|565.21|0
1647259040000|2022-03-14 11:57:20|567.39|564.99|567.95|565.55|567.95|565.55|567.39|564.99|0
1647259050000|2022-03-14 11:57:30|567.83|565.43|567.61|565.21|567.83|565.43|567.61|565.21|0
1647259060000|2022-03-14 11:57:40|567.39|564.99|567.17|564.77|567.39|564.99|567.17|564.77|0
1647259070000|2022-03-14 11:57:50|567.39|564.99|566.84|564.44|567.39|564.99|566.84|564.44|0
1647259080000|2022-03-14 11:58:00|566.72|564.32|566.39|563.99|566.72|564.32|566.27|563.87|0
1647259090000|2022-03-14 11:58:10|566.27|563.87|564.94|562.54|566.27|563.87|564.94|562.54|0
1647259100000|2022-03-14 11:58:20|564.72|562.32|564.49|562.09|564.83|562.43|564.49|562.09|0
1647259110000|2022-03-14 11:58:30|564.05|561.65|563.83|561.43|564.05|561.65|563.6|561.2|0
1647259120000|2022-03-14 11:58:40|564.05|561.65|564.16|561.76|564.16|561.76|564.05|561.65|0
1647259130000|2022-03-14 11:58:50|564.05|561.65|564.94|562.54|564.94|562.54|564.05|561.65|0
1647259140000|2022-03-14 11:59:00|564.83|562.43|565.16|562.76|565.16|562.76|564.83|562.43|0
1647259150000|2022-03-14 11:59:10|565.38|562.98|565.38|562.98|565.38|562.98|565.16|562.76|0
1647259160000|2022-03-14 11:59:20|565.16|562.76|565.83|563.43|566.05|563.65|565.16|562.76|0
1647259170000|2022-03-14 11:59:30|565.61|563.21|566.61|564.21|566.61|564.21|565.61|563.21|0
1647259180000|2022-03-14 11:59:40|567.61|565.21|567.39|564.99|567.61|565.21|567.39|564.99|0
1647259190000|2022-03-14 11:59:50|567.5|565.1|567.83|565.43|568.06|565.66|567.5|565.1|0
1647259200000|2022-03-14 12:00:00|568.5|566.1|570.29|567.89|570.29|567.89|568.5|566.1|0
1647259210000|2022-03-14 12:00:10|570.51|568.11|569.73|567.33|570.51|568.11|569.73|567.33|0
1647259220000|2022-03-14 12:00:20|568.73|566.33|569.17|566.77|569.17|566.77|568.4|566|0
1647259230000|2022-03-14 12:00:30|568.95|566.55|568.73|566.33|568.95|566.55|568.28|565.88|0
1647259240000|2022-03-14 12:00:40|568.5|566.1|568.17|565.77|568.5|566.1|568.06|565.66|0
1647259250000|2022-03-14 12:00:50|567.95|565.55|567.61|565.21|567.95|565.55|567.61|565.21|0
1647259260000|2022-03-14 12:01:00|567.73|565.33|565.83|563.43|567.73|565.33|565.83|563.43|0
1647259270000|2022-03-14 12:01:10|565.94|563.54|566.05|563.65|566.05|563.65|565.38|562.98|0
1647259280000|2022-03-14 12:01:20|565.83|563.43|565.16|562.76|565.83|563.43|565.16|562.76|0
1647259290000|2022-03-14 12:01:30|565.5|563.1|565.5|563.1|565.61|563.21|565.5|563.1|0
1647259300000|2022-03-14 12:01:40|565.28|562.88|565.61|563.21|565.61|563.21|565.28|562.88|0
1647259310000|2022-03-14 12:01:50|565.38|562.98|565.61|563.21|565.61|563.21|565.38|562.98|0
1647259320000|2022-03-14 12:02:00|565.83|563.43|565.94|563.54|566.05|563.65|565.83|563.43|0
1647259330000|2022-03-14 12:02:10|565.83|563.43|565.5|563.1|565.83|563.43|565.5|563.1|0
1647259340000|2022-03-14 12:02:20|565.28|562.88|565.16|562.76|565.28|562.88|565.16|562.76|0
1647259350000|2022-03-14 12:02:30|565.05|562.65|564.71|562.31|565.05|562.65|564.71|562.31|0
1647259360000|2022-03-14 12:02:40|564.16|561.76|564.05|561.65|564.16|561.76|563.6|561.2|0
1647259370000|2022-03-14 12:02:50|564.94|562.54|565.38|562.98|565.38|562.98|564.94|562.54|0
1647259380000|2022-03-14 12:03:00|566.05|563.65|566.05|563.65|566.05|563.65|566.05|563.65|0
1647259390000|2022-03-14 12:03:10|566.5|564.1|566.5|564.1|566.94|564.54|566.27|563.87|0
1647259400000|2022-03-14 12:03:20|567.06|564.66|566.72|564.32|567.16|564.76|566.72|564.32|0
1647259410000|2022-03-14 12:03:30|566.27|563.87|566.27|563.87|566.27|563.87|566.17|563.77|0
1647259420000|2022-03-14 12:03:40|565.83|563.43|565.16|562.76|565.83|563.43|565.16|562.76|0
1647259430000|2022-03-14 12:03:50|565.05|562.65|565.05|562.65|565.05|562.65|564.94|562.54|0
1647259440000|2022-03-14 12:04:00|564.49|562.09|564.38|561.98|564.49|562.09|564.38|561.98|0
1647259450000|2022-03-14 12:04:10|564.05|561.65|564.05|561.65|564.05|561.65|563.94|561.54|0
1647259460000|2022-03-14 12:04:20|564.49|562.09|563.6|561.2|564.49|562.09|563.38|560.98|0
1647259470000|2022-03-14 12:04:30|562.93|560.53|563.16|560.76|563.16|560.76|562.93|560.53|0
1647259480000|2022-03-14 12:04:40|562.93|560.53|562.71|560.31|562.93|560.53|562.71|560.31|0
1647259490000|2022-03-14 12:04:50|562.61|560.21|563.16|560.76|563.16|560.76|562.49|560.09|0
1647259500000|2022-03-14 12:05:00|563.05|560.65|563.38|560.98|563.6|561.2|563.05|560.65|0
1647259510000|2022-03-14 12:05:10|563.49|561.09|562.71|560.31|563.49|561.09|562.71|560.31|0
1647259520000|2022-03-14 12:05:20|562.93|560.53|562.61|560.21|562.93|560.53|562.61|560.21|0
1647259530000|2022-03-14 12:05:30|562.71|560.31|562.61|560.21|562.93|560.53|562.61|560.21|0
1647259540000|2022-03-14 12:05:40|562.49|560.09|562.93|560.53|562.93|560.53|562.49|560.09|0
1647259550000|2022-03-14 12:05:50|562.49|560.09|562.71|560.31|562.71|560.31|562.27|559.87|0
1647259560000|2022-03-14 12:06:00|562.49|560.09|562.05|559.65|562.93|560.53|561.94|559.54|0
1647259570000|2022-03-14 12:06:10|562.27|559.87|562.04|559.64|562.27|559.87|562.04|559.64|0
1647259580000|2022-03-14 12:06:20|561.94|559.54|562.38|559.98|562.38|559.98|561.94|559.54|0
1647259590000|2022-03-14 12:06:30|562.27|559.87|562.04|559.64|562.27|559.87|562.04|559.64|0
1647259600000|2022-03-14 12:06:40|562.27|559.87|562.27|559.87|562.27|559.87|562.16|559.76|0
1647259610000|2022-03-14 12:06:50|562.04|559.64|562.04|559.64|562.04|559.64|561.94|559.54|0
1647259620000|2022-03-14 12:07:00|561.94|559.54|564.27|561.87|564.27|561.87|561.94|559.54|0
1647259630000|2022-03-14 12:07:10|563.82|561.42|563.6|561.2|563.82|561.42|563.6|561.2|0
1647259640000|2022-03-14 12:07:20|562.93|560.53|562.71|560.31|562.93|560.53|562.71|560.31|0
1647259650000|2022-03-14 12:07:30|562.93|560.53|562.49|560.09|562.93|560.53|562.38|559.98|0
1647259660000|2022-03-14 12:07:40|562.38|559.98|561.6|559.2|562.38|559.98|561.6|559.2|0
1647259670000|2022-03-14 12:07:50|561.82|559.42|561.38|558.98|561.82|559.42|561.38|558.98|0
1647259680000|2022-03-14 12:08:00|561.16|558.76|561.16|558.76|561.6|559.2|560.93|558.53|0
1647259690000|2022-03-14 12:08:10|561.6|559.2|561.94|559.54|561.94|559.54|561.6|559.2|0
1647259700000|2022-03-14 12:08:20|562.04|559.64|562.27|559.87|562.27|559.87|562.04|559.64|0
1647259710000|2022-03-14 12:08:30|562.04|559.64|562.04|559.64|562.04|559.64|562.04|559.64|0
1647259720000|2022-03-14 12:08:40|562.27|559.87|562.04|559.64|562.27|559.87|562.04|559.64|0
1647259730000|2022-03-14 12:08:50|562.27|559.87|562.27|559.87|562.27|559.87|562.04|559.64|0
1647259740000|2022-03-14 12:09:00|562.04|559.64|561.82|559.42|562.04|559.64|561.82|559.42|0
1647259750000|2022-03-14 12:09:10|561.94|559.54|562.04|559.64|562.04|559.64|561.94|559.54|0
1647259760000|2022-03-14 12:09:20|561.94|559.54|562.38|559.98|562.38|559.98|561.94|559.54|0
1647259770000|2022-03-14 12:09:30|562.27|559.87|560.83|558.43|562.71|560.31|560.83|558.43|0
1647259780000|2022-03-14 12:09:40|560.49|558.09|561.82|559.42|561.82|559.42|560.49|558.09|0
1647259790000|2022-03-14 12:09:50|562.16|559.76|562.16|559.76|562.16|559.76|562.16|559.76|0
1647259800000|2022-03-14 12:10:00|562.04|559.64|562.71|560.31|562.71|560.31|562.04|559.64|0
1647259810000|2022-03-14 12:10:10|562.49|560.09|562.27|559.87|562.49|560.09|562.27|559.87|0
1647259820000|2022-03-14 12:10:20|562.49|560.09|562.49|560.09|562.93|560.53|562.49|560.09|0
1647259830000|2022-03-14 12:10:30|562.6|560.2|562.71|560.31|562.93|560.53|562.6|560.2|0
1647259840000|2022-03-14 12:10:40|562.93|560.53|563.16|560.76|563.38|560.98|562.93|560.53|0
1647259850000|2022-03-14 12:10:50|562.93|560.53|563.38|560.98|563.38|560.98|562.93|560.53|0
1647259860000|2022-03-14 12:11:00|563.49|561.09|563.6|561.2|563.82|561.42|563.38|560.98|0
1647259870000|2022-03-14 12:11:10|563.94|561.54|563.82|561.42|563.94|561.54|563.82|561.42|0
1647259880000|2022-03-14 12:11:20|563.38|560.98|564.27|561.87|564.49|562.09|563.38|560.98|0
1647259890000|2022-03-14 12:11:30|564.49|562.09|564.27|561.87|564.71|562.31|564.27|561.87|0
1647259910000|2022-03-14 12:11:50|564.38|561.98|564.27|561.87|564.49|562.09|564.27|561.87|0
1647259920000|2022-03-14 12:12:00|564.04|561.64|564.04|561.64|564.04|561.64|564.04|561.64|0
1647259930000|2022-03-14 12:12:10|564.38|561.98|564.16|561.76|564.49|562.09|564.16|561.76|0
1647259940000|2022-03-14 12:12:20|564.04|561.64|564.49|562.09|564.49|562.09|564.04|561.64|0
1647259950000|2022-03-14 12:12:30|564.27|561.87|564.27|561.87|564.27|561.87|564.27|561.87|0
1647259960000|2022-03-14 12:12:40|564.16|561.76|564.38|561.98|564.38|561.98|564.16|561.76|0
1647259970000|2022-03-14 12:12:50|564.49|562.09|564.6|562.2|564.71|562.31|564.49|562.09|0
1647259980000|2022-03-14 12:13:00|564.49|562.09|564.27|561.87|564.49|562.09|564.27|561.87|0
1647259990000|2022-03-14 12:13:10|564.49|562.09|564.71|562.31|564.71|562.31|564.49|562.09|0
1647260010000|2022-03-14 12:13:30|564.6|562.2|564.49|562.09|564.6|562.2|564.49|562.09|0
1647260020000|2022-03-14 12:13:40|564.38|561.98|564.71|562.31|564.83|562.43|564.38|561.98|0
1647260040000|2022-03-14 12:14:00|564.49|562.09|564.49|562.09|564.71|562.31|564.49|562.09|0
1647260050000|2022-03-14 12:14:10|564.71|562.31|564.38|561.98|564.71|562.31|564.38|561.98|0
1647260060000|2022-03-14 12:14:20|563.94|561.54|563.6|561.2|564.04|561.64|563.15|560.75|0
1647260070000|2022-03-14 12:14:30|563.82|561.42|563.38|560.98|563.82|561.42|563.38|560.98|0
1647260080000|2022-03-14 12:14:40|563.6|561.2|563.15|560.75|563.6|561.2|563.15|560.75|0
1647260090000|2022-03-14 12:14:50|563.27|560.87|563.05|560.65|563.27|560.87|563.05|560.65|0
1647260100000|2022-03-14 12:15:00|563.27|560.87|563.6|561.2|563.6|561.2|563.27|560.87|0
1647260110000|2022-03-14 12:15:10|563.49|561.09|563.49|561.09|563.49|561.09|563.49|561.09|0
1647260120000|2022-03-14 12:15:20|563.6|561.2|562.93|560.53|563.6|561.2|562.93|560.53|0
1647260130000|2022-03-14 12:15:30|561.82|559.42|562.04|559.64|562.04|559.64|561.82|559.42|0
1647260140000|2022-03-14 12:15:40|562.26|559.86|562.04|559.64|562.26|559.86|562.04|559.64|0
1647260150000|2022-03-14 12:15:50|560.49|558.09|560.6|558.2|560.71|558.31|560.49|558.09|0
1647260160000|2022-03-14 12:16:00|560.93|558.53|561.05|558.65|561.15|558.75|560.93|558.53|0
1647260170000|2022-03-14 12:16:10|561.15|558.75|560.93|558.53|561.15|558.75|560.71|558.31|0
1647260180000|2022-03-14 12:16:20|561.15|558.75|562.04|559.64|562.04|559.64|561.15|558.75|0
1647260190000|2022-03-14 12:16:30|561.49|559.09|561.71|559.31|561.71|559.31|561.49|559.09|0
1647260200000|2022-03-14 12:16:40|562.26|559.86|562.49|560.09|562.49|560.09|562.26|559.86|0
1647260210000|2022-03-14 12:16:50|562.71|560.31|562.49|560.09|562.82|560.42|562.49|560.09|0
1647260220000|2022-03-14 12:17:00|562.6|560.2|562.93|560.53|562.93|560.53|562.6|560.2|0
1647260230000|2022-03-14 12:17:10|563.15|560.75|564.27|561.87|564.27|561.87|563.15|560.75|0
1647260240000|2022-03-14 12:17:20|563.6|561.2|564.38|561.98|564.38|561.98|563.38|560.98|0
1647260250000|2022-03-14 12:17:30|564.04|561.64|564.16|561.76|564.49|562.09|564.04|561.64|0
1647260260000|2022-03-14 12:17:40|564.49|562.09|564.71|562.31|564.71|562.31|564.49|562.09|0
1647260270000|2022-03-14 12:17:50|564.93|562.53|565.05|562.65|565.05|562.65|564.93|562.53|0
1647260280000|2022-03-14 12:18:00|564.71|562.31|564.71|562.31|564.93|562.53|564.6|562.2|0
1647260290000|2022-03-14 12:18:10|564.93|562.53|564.93|562.53|564.93|562.53|564.93|562.53|0
1647260300000|2022-03-14 12:18:20|564.83|562.43|565.05|562.65|565.16|562.76|564.71|562.31|0
1647260310000|2022-03-14 12:18:30|565.16|562.76|565.94|563.54|565.94|563.54|565.16|562.76|0
1647260320000|2022-03-14 12:18:40|566.27|563.87|566.16|563.76|566.27|563.87|566.16|563.76|0
1647260330000|2022-03-14 12:18:50|565.94|563.54|565.6|563.2|566.05|563.65|565.6|563.2|0
1647260340000|2022-03-14 12:19:00|565.82|563.42|565.6|563.2|565.82|563.42|565.38|562.98|0
1647260350000|2022-03-14 12:19:10|565.38|562.98|565.6|563.2|565.6|563.2|565.38|562.98|0
1647260360000|2022-03-14 12:19:20|565.38|562.98|565.82|563.42|565.82|563.42|565.38|562.98|0
1647260370000|2022-03-14 12:19:30|566.05|563.65|566.49|564.09|566.49|564.09|566.05|563.65|0
1647260380000|2022-03-14 12:19:40|566.27|563.87|566.71|564.31|566.71|564.31|566.27|563.87|0
1647260390000|2022-03-14 12:19:50|566.94|564.54|566.27|563.87|566.94|564.54|566.27|563.87|0
1647260400000|2022-03-14 12:20:00|565.72|563.32|566.49|564.09|566.49|564.09|565.72|563.32|0
1647260410000|2022-03-14 12:20:10|566.16|563.76|566.71|564.31|566.71|564.31|566.05|563.65|0
1647260420000|2022-03-14 12:20:20|566.61|564.21|566.71|564.31|566.83|564.43|566.61|564.21|0
1647260430000|2022-03-14 12:20:30|566.27|563.87|566.05|563.65|566.27|563.87|566.05|563.65|0
1647260440000|2022-03-14 12:20:40|565.82|563.42|566.16|563.76|566.16|563.76|565.82|563.42|0
1647260450000|2022-03-14 12:20:50|566.38|563.98|566.49|564.09|566.71|564.31|566.27|563.87|0
1647260460000|2022-03-14 12:21:00|566.27|563.87|566.71|564.31|566.71|564.31|566.05|563.65|0
1647260470000|2022-03-14 12:21:10|567.05|564.65|567.38|564.98|567.38|564.98|566.94|564.54|0
1647260480000|2022-03-14 12:21:20|567.61|565.21|566.83|564.43|567.61|565.21|566.83|564.43|0
1647260490000|2022-03-14 12:21:30|566.94|564.54|566.71|564.31|566.94|564.54|566.71|564.31|0
1647260500000|2022-03-14 12:21:40|566.27|563.87|566.49|564.09|566.49|564.09|566.27|563.87|0
1647260510000|2022-03-14 12:21:50|566.94|564.54|567.5|565.1|567.61|565.21|566.94|564.54|0
1647260520000|2022-03-14 12:22:00|567.72|565.32|567.83|565.43|567.83|565.43|567.72|565.32|0
1647260530000|2022-03-14 12:22:10|568.61|566.21|568.72|566.32|568.72|566.32|568.5|566.1|0
1647260540000|2022-03-14 12:22:20|568.84|566.44|567.5|565.1|568.84|566.44|567.5|565.1|0
1647260550000|2022-03-14 12:22:30|567.28|564.88|567.38|564.98|567.38|564.98|567.05|564.65|0
1647260560000|2022-03-14 12:22:40|567.83|565.43|568.5|566.1|568.5|566.1|567.83|565.43|0
1647260570000|2022-03-14 12:22:50|569.39|566.99|568.72|566.32|569.39|566.99|568.72|566.32|0
1647260580000|2022-03-14 12:23:00|568.84|566.44|568.39|565.99|568.84|566.44|568.05|565.65|0
1647260590000|2022-03-14 12:23:10|568.27|565.87|569.39|566.99|569.39|566.99|568.27|565.87|0
1647260600000|2022-03-14 12:23:20|569.06|566.66|569.39|566.99|569.39|566.99|569.06|566.66|0
1647260610000|2022-03-14 12:23:30|569.17|566.77|566.49|564.09|569.17|566.77|566.16|563.76|0
1647260620000|2022-03-14 12:23:40|566.94|564.54|567.83|565.43|567.83|565.43|566.94|564.54|0
1647260630000|2022-03-14 12:23:50|568.05|565.65|567.83|565.43|568.27|565.87|567.6|565.2|0
1647260640000|2022-03-14 12:24:00|568.05|565.65|567.83|565.43|568.05|565.65|567.6|565.2|0
1647260650000|2022-03-14 12:24:10|567.16|564.76|566.49|564.09|567.16|564.76|566.49|564.09|0
1647260660000|2022-03-14 12:24:20|566.38|563.98|566.71|564.31|566.71|564.31|566.38|563.98|0
1647260670000|2022-03-14 12:24:30|566.61|564.21|566.94|564.54|566.94|564.54|566.49|564.09|0
1647260680000|2022-03-14 12:24:40|567.72|565.32|568.72|566.32|569.17|566.77|567.72|565.32|0
1647260690000|2022-03-14 12:24:50|568.84|566.44|568.84|566.44|568.84|566.44|568.72|566.32|0
1647260700000|2022-03-14 12:25:00|568.5|566.1|567.38|564.98|568.5|566.1|567.38|564.98|0
1647260710000|2022-03-14 12:25:10|568.05|565.65|567.6|565.2|568.05|565.65|567.6|565.2|0
1647260720000|2022-03-14 12:25:20|567.5|565.1|567.5|565.1|567.5|565.1|567.38|564.98|0
1647260730000|2022-03-14 12:25:30|567.38|564.98|567.38|564.98|567.38|564.98|567.38|564.98|0
1647260740000|2022-03-14 12:25:40|567.5|565.1|567.27|564.87|567.5|565.1|567.27|564.87|0
1647260750000|2022-03-14 12:25:50|567.38|564.98|567.38|564.98|567.5|565.1|567.16|564.76|0
1647260760000|2022-03-14 12:26:00|567.27|564.87|566.83|564.43|567.27|564.87|566.83|564.43|0
1647260770000|2022-03-14 12:26:10|566.94|564.54|566.71|564.31|566.94|564.54|566.49|564.09|0
1647260780000|2022-03-14 12:26:20|566.27|563.87|566.38|563.98|566.38|563.98|566.27|563.87|0
1647260790000|2022-03-14 12:26:30|566.94|564.54|566.83|564.43|566.94|564.54|566.61|564.21|0
1647260800000|2022-03-14 12:26:40|567.05|564.65|566.83|564.43|567.05|564.65|566.83|564.43|0
1647260810000|2022-03-14 12:26:50|566.71|564.31|566.94|564.54|566.94|564.54|566.71|564.31|0
1647260820000|2022-03-14 12:27:00|566.71|564.31|566.83|564.43|566.83|564.43|566.49|564.09|0
1647260830000|2022-03-14 12:27:10|567.16|564.76|566.83|564.43|567.16|564.76|566.83|564.43|0
1647260840000|2022-03-14 12:27:20|566.49|564.09|566.61|564.21|566.61|564.21|566.49|564.09|0
1647260850000|2022-03-14 12:27:30|566.49|564.09|565.82|563.42|566.49|564.09|565.82|563.42|0
1647260860000|2022-03-14 12:27:40|565.71|563.31|565.6|563.2|565.71|563.31|565.6|563.2|0
1647260870000|2022-03-14 12:27:50|565.71|563.31|565.94|563.54|565.94|563.54|565.6|563.2|0
1647260880000|2022-03-14 12:28:00|566.27|563.87|566.71|564.31|566.71|564.31|566.27|563.87|0
1647260890000|2022-03-14 12:28:10|566.49|564.09|566.71|564.31|566.71|564.31|566.49|564.09|0
1647260900000|2022-03-14 12:28:20|566.38|563.98|566.49|564.09|566.49|564.09|566.27|563.87|0
1647260910000|2022-03-14 12:28:30|566.93|564.53|566.93|564.53|567.05|564.65|566.93|564.53|0
1647260920000|2022-03-14 12:28:40|566.83|564.43|566.93|564.53|566.93|564.53|566.83|564.43|0
1647260930000|2022-03-14 12:28:50|567.16|564.76|567.38|564.98|567.38|564.98|567.16|564.76|0
1647260940000|2022-03-14 12:29:00|567.6|565.2|567.6|565.2|568.17|565.77|567.38|564.98|0
1647260950000|2022-03-14 12:29:10|566.71|564.31|567.16|564.76|567.16|564.76|566.71|564.31|0
1647260960000|2022-03-14 12:29:20|567.27|564.87|567.6|565.2|567.6|565.2|566.83|564.43|0
1647260970000|2022-03-14 12:29:30|567.83|565.43|567.27|564.87|568.05|565.65|567.27|564.87|0
1647260980000|2022-03-14 12:29:40|567.16|564.76|567.16|564.76|567.16|564.76|567.05|564.65|0
1647260990000|2022-03-14 12:29:50|567.38|564.98|567.05|564.65|567.38|564.98|567.05|564.65|0
1647261000000|2022-03-14 12:30:00|566.49|564.09|566.49|564.09|566.49|564.09|566.38|563.98|0
1647261010000|2022-03-14 12:30:10|566.38|563.98|566.04|563.64|566.49|564.09|566.04|563.64|0
1647261020000|2022-03-14 12:30:20|565.37|562.97|564.16|561.76|565.37|562.97|564.16|561.76|0
1647261030000|2022-03-14 12:30:30|564.26|561.86|564.6|562.2|564.6|562.2|564.26|561.86|0
1647261040000|2022-03-14 12:30:40|564.48|562.08|564.82|562.42|564.82|562.42|564.16|561.76|0
1647261050000|2022-03-14 12:30:50|564.93|562.53|564.48|562.08|564.93|562.53|564.38|561.98|0
1647261060000|2022-03-14 12:31:00|564.38|561.98|564.71|562.31|564.71|562.31|564.38|561.98|0
1647261070000|2022-03-14 12:31:10|564.6|562.2|564.93|562.53|565.37|562.97|564.6|562.2|0
1647261080000|2022-03-14 12:31:20|564.38|561.98|564.26|561.86|564.38|561.98|564.26|561.86|0
1647261090000|2022-03-14 12:31:30|563.82|561.42|564.15|561.75|564.15|561.75|563.82|561.42|0
1647261100000|2022-03-14 12:31:40|564.26|561.86|564.48|562.08|564.71|562.31|564.26|561.86|0
1647261110000|2022-03-14 12:31:50|564.71|562.31|564.71|562.31|564.71|562.31|564.71|562.31|0
1647261120000|2022-03-14 12:32:00|565.04|562.64|565.49|563.09|565.49|563.09|565.04|562.64|0
1647261130000|2022-03-14 12:32:10|565.71|563.31|566.16|563.76|566.16|563.76|565.71|563.31|0
1647261140000|2022-03-14 12:32:20|566.04|563.64|566.16|563.76|566.16|563.76|566.04|563.64|0
1647261150000|2022-03-14 12:32:30|565.6|563.2|565.71|563.31|565.71|563.31|565.37|562.97|0
1647261160000|2022-03-14 12:32:40|565.6|563.2|565.71|563.31|565.71|563.31|565.6|563.2|0
1647261170000|2022-03-14 12:32:50|565.82|563.42|567.16|564.76|567.16|564.76|565.6|563.2|0
1647261180000|2022-03-14 12:33:00|567.05|564.65|567.05|564.65|567.05|564.65|566.93|564.53|0
1647261190000|2022-03-14 12:33:10|566.93|564.53|567.16|564.76|567.6|565.2|566.93|564.53|0
1647261200000|2022-03-14 12:33:20|566.93|564.53|567.38|564.98|567.38|564.98|566.93|564.53|0
1647261210000|2022-03-14 12:33:30|567.05|564.65|566.04|563.64|567.05|564.65|566.04|563.64|0
1647261220000|2022-03-14 12:33:40|566.26|563.86|566.04|563.64|566.38|563.98|566.04|563.64|0
1647261230000|2022-03-14 12:33:50|565.37|562.97|565.15|562.75|565.37|562.97|565.15|562.75|0
1647261240000|2022-03-14 12:34:00|564.26|561.86|564.26|561.86|564.26|561.86|563.71|561.31|0
1647261250000|2022-03-14 12:34:10|563.93|561.53|564.04|561.64|564.04|561.64|563.93|561.53|0
1647261260000|2022-03-14 12:34:20|563.82|561.42|563.37|560.97|563.82|561.42|563.37|560.97|0
1647261270000|2022-03-14 12:34:30|563.26|560.86|563.71|561.31|563.71|561.31|563.26|560.86|0
1647261280000|2022-03-14 12:34:40|564.48|562.08|563.82|561.42|564.48|562.08|563.82|561.42|0
1647261290000|2022-03-14 12:34:50|564.48|562.08|563.59|561.19|564.48|562.08|563.59|561.19|0
1647261300000|2022-03-14 12:35:00|563.37|560.97|563.93|561.53|563.93|561.53|563.37|560.97|0
1647261310000|2022-03-14 12:35:10|564.04|561.64|563.82|561.42|564.04|561.64|563.82|561.42|0
1647261320000|2022-03-14 12:35:20|563.71|561.31|564.04|561.64|564.04|561.64|563.71|561.31|0
1647261330000|2022-03-14 12:35:30|564.26|561.86|564.26|561.86|564.6|562.2|564.26|561.86|0
1647261340000|2022-03-14 12:35:40|564.15|561.75|563.82|561.42|564.15|561.75|563.82|561.42|0
1647261350000|2022-03-14 12:35:50|564.04|561.64|564.15|561.75|564.26|561.86|564.04|561.64|0
1647261360000|2022-03-14 12:36:00|564.04|561.64|564.26|561.86|564.26|561.86|564.04|561.64|0
1647261370000|2022-03-14 12:36:10|564.04|561.64|564.38|561.98|564.38|561.98|564.04|561.64|0
1647261380000|2022-03-14 12:36:20|564.6|562.2|564.71|562.31|564.71|562.31|564.6|562.2|0
1647261390000|2022-03-14 12:36:30|565.15|562.75|565.71|563.31|565.71|563.31|565.15|562.75|0
1647261400000|2022-03-14 12:36:40|565.6|563.2|565.6|563.2|566.16|563.76|565.6|563.2|0
1647261410000|2022-03-14 12:36:50|565.49|563.09|565.27|562.87|565.49|563.09|565.27|562.87|0
1647261420000|2022-03-14 12:37:00|565.6|563.2|565.82|563.42|565.82|563.42|565.37|562.97|0
1647261430000|2022-03-14 12:37:10|566.04|563.64|567.38|564.98|567.38|564.98|566.04|563.64|0
1647261440000|2022-03-14 12:37:20|567.16|564.76|567.38|564.98|567.38|564.98|567.16|564.76|0
1647261450000|2022-03-14 12:37:30|567.72|565.32|566.71|564.31|567.72|565.32|566.71|564.31|0
1647261460000|2022-03-14 12:37:40|566.6|564.2|566.49|564.09|566.6|564.2|566.49|564.09|0
1647261470000|2022-03-14 12:37:50|566.26|563.86|566.26|563.86|566.38|563.98|566.26|563.86|0
1647261480000|2022-03-14 12:38:00|566.38|563.98|566.04|563.64|566.49|564.09|566.04|563.64|0
1647261490000|2022-03-14 12:38:10|566.16|563.76|566.26|563.86|566.26|563.86|566.16|563.76|0
1647261500000|2022-03-14 12:38:20|564.93|562.53|564.38|561.98|564.93|562.53|564.38|561.98|0
1647261510000|2022-03-14 12:38:30|564.26|561.86|564.48|562.08|564.48|562.08|564.26|561.86|0
1647261520000|2022-03-14 12:38:40|564.38|561.98|564.48|562.08|564.48|562.08|564.38|561.98|0
1647261530000|2022-03-14 12:38:50|564.26|561.86|564.6|562.2|564.6|562.2|564.26|561.86|0
1647261540000|2022-03-14 12:39:00|564.48|562.08|564.48|562.08|564.7|562.3|564.38|561.98|0
1647261550000|2022-03-14 12:39:10|564.26|561.86|564.38|561.98|564.38|561.98|564.26|561.86|0
1647261560000|2022-03-14 12:39:20|564.26|561.86|564.48|562.08|564.48|562.08|564.26|561.86|0
1647261570000|2022-03-14 12:39:30|564.7|562.3|564.48|562.08|564.7|562.3|564.48|562.08|0
1647261580000|2022-03-14 12:39:40|564.6|562.2|564.93|562.53|564.93|562.53|564.6|562.2|0
1647261590000|2022-03-14 12:39:50|564.48|562.08|564.26|561.86|564.48|562.08|564.26|561.86|0
1647261600000|2022-03-14 12:40:00|564.48|562.08|564.48|562.08|564.6|562.2|564.48|562.08|0
1647261610000|2022-03-14 12:40:10|564.26|561.86|564.04|561.64|564.26|561.86|564.04|561.64|0
1647261620000|2022-03-14 12:40:20|563.93|561.53|563.59|561.19|563.93|561.53|563.59|561.19|0
1647261630000|2022-03-14 12:40:30|563.48|561.08|563.37|560.97|563.48|561.08|563.37|560.97|0
1647261640000|2022-03-14 12:40:40|563.48|561.08|563.59|561.19|563.81|561.41|563.37|560.97|0
1647261650000|2022-03-14 12:40:50|563.71|561.31|562.92|560.52|563.71|561.31|562.92|560.52|0
1647261660000|2022-03-14 12:41:00|562.48|560.08|562.92|560.52|562.92|560.52|562.26|559.86|0
1647261670000|2022-03-14 12:41:10|562.6|560.2|562.26|559.86|562.6|560.2|562.26|559.86|0
1647261680000|2022-03-14 12:41:20|562.15|559.75|562.15|559.75|562.15|559.75|561.93|559.53|0
1647261690000|2022-03-14 12:41:30|562.48|560.08|562.48|560.08|562.7|560.3|562.48|560.08|0
1647261700000|2022-03-14 12:41:40|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1647261710000|2022-03-14 12:41:50|562.15|559.75|562.26|559.86|562.26|559.86|562.15|559.75|0
1647261720000|2022-03-14 12:42:00|562.15|559.75|561.81|559.41|562.15|559.75|561.81|559.41|0
1647261730000|2022-03-14 12:42:10|562.03|559.63|562.26|559.86|562.26|559.86|562.03|559.63|0
1647261740000|2022-03-14 12:42:20|562.03|559.63|562.03|559.63|562.03|559.63|561.81|559.41|0
1647261750000|2022-03-14 12:42:30|561.71|559.31|561.59|559.19|561.71|559.31|561.59|559.19|0
1647261760000|2022-03-14 12:42:40|561.81|559.41|561.71|559.31|561.81|559.41|561.71|559.31|0
1647261770000|2022-03-14 12:42:50|561.81|559.41|561.81|559.41|561.81|559.41|561.81|559.41|0
1647261780000|2022-03-14 12:43:00|561.59|559.19|561.71|559.31|561.81|559.41|561.59|559.19|0
1647261790000|2022-03-14 12:43:10|561.59|559.19|561.81|559.41|561.93|559.53|561.59|559.19|0
1647261800000|2022-03-14 12:43:20|561.59|559.19|561.15|558.75|561.59|559.19|561.15|558.75|0
1647261810000|2022-03-14 12:43:30|560.92|558.52|562.26|559.86|562.26|559.86|560.92|558.52|0
1647261820000|2022-03-14 12:43:40|562.37|559.97|562.48|560.08|562.59|560.19|562.37|559.97|0
1647261830000|2022-03-14 12:43:50|562.37|559.97|562.48|560.08|562.7|560.3|562.37|559.97|0
1647261840000|2022-03-14 12:44:00|562.15|559.75|562.26|559.86|562.26|559.86|562.15|559.75|0
1647261850000|2022-03-14 12:44:10|561.71|559.31|562.92|560.52|562.92|560.52|561.48|559.08|0
1647261860000|2022-03-14 12:44:20|563.59|561.19|563.59|561.19|563.81|561.41|563.59|561.19|0
1647261870000|2022-03-14 12:44:30|562.92|560.52|562.82|560.42|562.92|560.52|562.7|560.3|0
1647261880000|2022-03-14 12:44:40|562.26|559.86|562.15|559.75|562.48|560.08|562.15|559.75|0
1647261890000|2022-03-14 12:44:50|562.03|559.63|561.71|559.31|562.15|559.75|561.71|559.31|0
1647261900000|2022-03-14 12:45:00|561.81|559.41|560.7|558.3|561.81|559.41|560.26|557.86|0
1647261910000|2022-03-14 12:45:10|561.15|558.75|561.15|558.75|561.26|558.86|561.15|558.75|0
1647261920000|2022-03-14 12:45:20|560.92|558.52|562.15|559.75|562.15|559.75|560.92|558.52|0
1647261930000|2022-03-14 12:45:30|562.03|559.63|562.26|559.86|562.26|559.86|561.81|559.41|0
1647261940000|2022-03-14 12:45:40|562.48|560.08|562.48|560.08|562.48|560.08|562.48|560.08|0
1647261950000|2022-03-14 12:45:50|562.03|559.63|562.59|560.19|562.59|560.19|561.81|559.41|0
1647261960000|2022-03-14 12:46:00|562.48|560.08|563.15|560.75|563.15|560.75|562.48|560.08|0
1647261970000|2022-03-14 12:46:10|563.48|561.08|564.93|562.53|564.93|562.53|563.48|561.08|0
1647261980000|2022-03-14 12:46:20|564.48|562.08|563.81|561.41|564.93|562.53|563.81|561.41|0
1647261990000|2022-03-14 12:46:30|563.04|560.64|563.59|561.19|563.59|561.19|563.04|560.64|0
1647262000000|2022-03-14 12:46:40|563.81|561.41|564.26|561.86|564.26|561.86|563.81|561.41|0
1647262010000|2022-03-14 12:46:50|563.81|561.41|563.37|560.97|563.81|561.41|563.37|560.97|0
1647262020000|2022-03-14 12:47:00|563.81|561.41|564.48|562.08|564.48|562.08|563.81|561.41|0
1647262030000|2022-03-14 12:47:10|564.26|561.86|564.48|562.08|564.48|562.08|564.26|561.86|0
1647262040000|2022-03-14 12:47:20|564.26|561.86|564.6|562.2|564.7|562.3|564.26|561.86|0
1647262050000|2022-03-14 12:47:30|564.7|562.3|564.48|562.08|564.7|562.3|564.37|561.97|0
1647262060000|2022-03-14 12:47:40|564.7|562.3|564.92|562.52|564.92|562.52|564.7|562.3|0
1647262070000|2022-03-14 12:47:50|565.15|562.75|565.15|562.75|565.15|562.75|565.15|562.75|0
1647262080000|2022-03-14 12:48:00|564.7|562.3|563.81|561.41|564.7|562.3|563.81|561.41|0
1647262090000|2022-03-14 12:48:10|563.93|561.53|564.03|561.63|564.03|561.63|563.93|561.53|0
1647262100000|2022-03-14 12:48:20|564.15|561.75|564.15|561.75|564.37|561.97|564.15|561.75|0
1647262110000|2022-03-14 12:48:30|564.03|561.63|564.03|561.63|564.15|561.75|563.81|561.41|0
1647262120000|2022-03-14 12:48:40|563.59|561.19|562.82|560.42|563.59|561.19|562.82|560.42|0
1647262130000|2022-03-14 12:48:50|562.92|560.52|562.92|560.52|562.92|560.52|562.7|560.3|0
1647262140000|2022-03-14 12:49:00|563.37|560.97|563.81|561.41|563.81|561.41|563.04|560.64|0
1647262150000|2022-03-14 12:49:10|564.03|561.63|564.48|562.08|564.48|562.08|564.03|561.63|0
1647262160000|2022-03-14 12:49:20|564.26|561.86|564.7|562.3|564.7|562.3|564.15|561.75|0
1647262170000|2022-03-14 12:49:30|564.37|561.97|564.7|562.3|564.7|562.3|564.37|561.97|0
1647262180000|2022-03-14 12:49:40|564.92|562.52|564.7|562.3|565.15|562.75|564.7|562.3|0
1647262190000|2022-03-14 12:49:50|564.48|562.08|565.15|562.75|565.15|562.75|564.48|562.08|0
1647262200000|2022-03-14 12:50:00|565.04|562.64|565.37|562.97|565.37|562.97|565.04|562.64|0
1647262210000|2022-03-14 12:50:10|565.59|563.19|565.37|562.97|565.59|563.19|565.37|562.97|0
1647262220000|2022-03-14 12:50:20|565.15|562.75|566.93|564.53|566.93|564.53|565.15|562.75|0
1647262230000|2022-03-14 12:50:30|566.82|564.42|567.37|564.97|567.37|564.97|566.48|564.08|0
1647262240000|2022-03-14 12:50:40|567.04|564.64|567.37|564.97|567.37|564.97|567.04|564.64|0
1647262250000|2022-03-14 12:50:50|567.94|565.54|568.04|565.64|568.16|565.76|567.82|565.42|0
1647262260000|2022-03-14 12:51:00|567.71|565.31|567.27|564.87|567.71|565.31|567.27|564.87|0
1647262270000|2022-03-14 12:51:10|566.71|564.31|567.15|564.75|567.15|564.75|566.71|564.31|0
1647262280000|2022-03-14 12:51:20|567.04|564.64|566.93|564.53|567.04|564.64|566.71|564.31|0
1647262290000|2022-03-14 12:51:30|567.15|564.75|566.71|564.31|567.15|564.75|566.71|564.31|0
1647262300000|2022-03-14 12:51:40|566.82|564.42|566.93|564.53|567.37|564.97|566.82|564.42|0
1647262310000|2022-03-14 12:51:50|567.15|564.75|566.93|564.53|567.27|564.87|566.93|564.53|0
1647262320000|2022-03-14 12:52:00|566.48|564.08|566.48|564.08|566.71|564.31|566.48|564.08|0
1647262330000|2022-03-14 12:52:10|566.38|563.98|566.71|564.31|566.71|564.31|566.38|563.98|0
1647262340000|2022-03-14 12:52:20|566.6|564.2|566.6|564.2|566.6|564.2|566.6|564.2|0
1647262350000|2022-03-14 12:52:30|566.26|563.86|566.48|564.08|566.48|564.08|566.26|563.86|0
1647262360000|2022-03-14 12:52:40|566.38|563.98|567.15|564.75|567.15|564.75|566.38|563.98|0
1647262370000|2022-03-14 12:52:50|567.04|564.64|567.6|565.2|567.6|565.2|567.04|564.64|0
1647262380000|2022-03-14 12:53:00|567.27|564.87|567.27|564.87|567.37|564.97|567.27|564.87|0
1647262390000|2022-03-14 12:53:10|567.04|564.64|566.26|563.86|567.04|564.64|566.26|563.86|0
1647262400000|2022-03-14 12:53:20|565.81|563.41|566.7|564.3|566.7|564.3|565.81|563.41|0
1647262410000|2022-03-14 12:53:30|566.48|564.08|565.93|563.53|566.48|564.08|565.93|563.53|0
1647262420000|2022-03-14 12:53:40|566.04|563.64|566.26|563.86|566.26|563.86|565.81|563.41|0
1647262430000|2022-03-14 12:53:50|566.15|563.75|565.81|563.41|566.15|563.75|565.81|563.41|0
1647262440000|2022-03-14 12:54:00|565.93|563.53|566.26|563.86|566.48|564.08|565.81|563.41|0
1647262450000|2022-03-14 12:54:10|566.6|564.2|565.81|563.41|566.6|564.2|565.81|563.41|0
1647262460000|2022-03-14 12:54:20|565.71|563.31|565.26|562.86|565.71|563.31|565.26|562.86|0
1647262470000|2022-03-14 12:54:30|564.03|561.63|562.15|559.75|564.03|561.63|560.03|557.63|0
1647262480000|2022-03-14 12:54:40|562.03|559.63|564.26|561.86|564.26|561.86|562.03|559.63|0
1647262490000|2022-03-14 12:54:50|563.81|561.41|564.82|562.42|565.26|562.86|563.81|561.41|0
1647262500000|2022-03-14 12:55:00|564.48|562.08|566.37|563.97|566.37|563.97|564.48|562.08|0
1647262510000|2022-03-14 12:55:10|566.6|564.2|565.93|563.53|566.82|564.42|565.93|563.53|0
1647262520000|2022-03-14 12:55:20|565.15|562.75|564.25|561.85|565.15|562.75|564.25|561.85|0
1647262530000|2022-03-14 12:55:30|564.03|561.63|563.59|561.19|564.03|561.63|563.59|561.19|0
1647262540000|2022-03-14 12:55:40|563.37|560.97|562.25|559.85|563.37|560.97|562.25|559.85|0
1647262550000|2022-03-14 12:55:50|562.03|559.63|561.92|559.52|562.03|559.63|561.59|559.19|0
1647262560000|2022-03-14 12:56:00|561.59|559.19|562.37|559.97|562.37|559.97|561.59|559.19|0
1647262570000|2022-03-14 12:56:10|561.36|558.96|561.81|559.41|562.03|559.63|561.36|558.96|0
1647262580000|2022-03-14 12:56:20|561.36|558.96|561.26|558.86|561.7|559.3|560.92|558.52|0
1647262590000|2022-03-14 12:56:30|561.14|558.74|561.7|559.3|561.92|559.52|561.14|558.74|0
1647262600000|2022-03-14 12:56:40|561.81|559.41|559.26|556.86|562.25|559.85|559.26|556.86|0
1647262610000|2022-03-14 12:56:50|559.7|557.3|560.25|557.85|560.25|557.85|559.7|557.3|0
1647262620000|2022-03-14 12:57:00|560.03|557.63|558.59|556.19|560.03|557.63|558.48|556.08|0
1647262630000|2022-03-14 12:57:10|558.04|555.64|557.59|555.19|558.04|555.64|557.49|555.09|0
1647262640000|2022-03-14 12:57:20|557.71|555.31|556.93|554.53|557.71|555.31|556.93|554.53|0
1647262650000|2022-03-14 12:57:30|556.71|554.31|556.16|553.76|556.71|554.31|555.82|553.42|0
1647262660000|2022-03-14 12:57:40|556.82|554.42|556.71|554.31|556.82|554.42|556.26|553.86|0
1647262670000|2022-03-14 12:57:50|556.38|553.98|556.38|553.98|556.38|553.98|556.04|553.64|0
1647262680000|2022-03-14 12:58:00|556.48|554.08|556.04|553.64|556.48|554.08|556.04|553.64|0
1647262690000|2022-03-14 12:58:10|556.26|553.86|555.38|552.98|556.26|553.86|555.38|552.98|0
1647262700000|2022-03-14 12:58:20|554.61|552.21|555.6|553.2|555.6|553.2|554.61|552.21|0
1647262710000|2022-03-14 12:58:30|555.38|552.98|556.26|553.86|556.26|553.86|555.38|552.98|0
1647262720000|2022-03-14 12:58:40|556.48|554.08|556.93|554.53|557.04|554.64|556.48|554.08|0
1647262730000|2022-03-14 12:58:50|556.71|554.31|556.38|553.98|556.71|554.31|556.38|553.98|0
1647262740000|2022-03-14 12:59:00|556.93|554.53|557.26|554.86|557.59|555.19|556.93|554.53|0
1647262750000|2022-03-14 12:59:10|557.37|554.97|557.71|555.31|557.71|555.31|557.37|554.97|0
1647262760000|2022-03-14 12:59:20|557.59|555.19|557.59|555.19|557.59|555.19|557.49|555.09|0
1647262770000|2022-03-14 12:59:30|557.81|555.41|557.71|555.31|557.81|555.41|557.71|555.31|0
1647262780000|2022-03-14 12:59:40|557.81|555.41|557.59|555.19|557.81|555.41|557.59|555.19|0
1647262790000|2022-03-14 12:59:50|557.15|554.75|555.6|553.2|557.15|554.75|555.49|553.09|0
1647262800000|2022-03-14 13:00:00|555.71|553.31|556.93|554.53|556.93|554.53|555.71|553.31|0
1647262810000|2022-03-14 13:00:10|556.71|554.31|556.26|553.86|556.93|554.53|556.26|553.86|0
1647262820000|2022-03-14 13:00:20|556.38|553.98|556.48|554.08|556.48|554.08|556.04|553.64|0
1647262830000|2022-03-14 13:00:30|556.71|554.31|556.93|554.53|556.93|554.53|556.71|554.31|0
1647262840000|2022-03-14 13:00:40|557.04|554.64|557.04|554.64|557.04|554.64|557.04|554.64|0
1647262850000|2022-03-14 13:00:50|556.93|554.53|556.26|553.86|556.93|554.53|556.26|553.86|0
1647262860000|2022-03-14 13:01:00|556.48|554.08|557.37|554.97|557.37|554.97|556.48|554.08|0
1647262870000|2022-03-14 13:01:10|557.15|554.75|556.48|554.08|557.26|554.86|556.48|554.08|0
1647262880000|2022-03-14 13:01:20|556.93|554.53|557.71|555.31|557.71|555.31|556.93|554.53|0
1647263150000|2022-03-14 13:05:50|562.03|559.63|561.81|559.41|562.03|559.63|561.81|559.41|0
1647263160000|2022-03-14 13:06:00|561.92|559.52|561.92|559.52|561.92|559.52|561.92|559.52|0
1647263170000|2022-03-14 13:06:10|562.03|559.63|562.25|559.85|562.25|559.85|562.03|559.63|0
1647263180000|2022-03-14 13:06:20|562.7|560.3|563.14|560.74|563.58|561.18|562.7|560.3|0
1647263190000|2022-03-14 13:06:30|563.36|560.96|563.36|560.96|563.36|560.96|563.14|560.74|0
1647263200000|2022-03-14 13:06:40|563.14|560.74|563.36|560.96|563.58|561.18|563.14|560.74|0
1647263210000|2022-03-14 13:06:50|563.14|560.74|563.14|560.74|563.36|560.96|563.14|560.74|0
1647263220000|2022-03-14 13:07:00|562.69|560.29|563.14|560.74|563.14|560.74|562.69|560.29|0
1647263230000|2022-03-14 13:07:10|563.03|560.63|562.92|560.52|563.03|560.63|562.92|560.52|0
1647263240000|2022-03-14 13:07:20|562.47|560.07|562.69|560.29|562.69|560.29|562.47|560.07|0
1647263250000|2022-03-14 13:07:30|562.81|560.41|562.92|560.52|562.92|560.52|562.81|560.41|0
1647263260000|2022-03-14 13:07:40|562.47|560.07|562.69|560.29|562.69|560.29|562.47|560.07|0
1647263270000|2022-03-14 13:07:50|562.92|560.52|562.69|560.29|562.92|560.52|562.69|560.29|0
1647263280000|2022-03-14 13:08:00|562.47|560.07|562.25|559.85|562.47|560.07|562.03|559.63|0
1647263290000|2022-03-14 13:08:10|562.03|559.63|562.47|560.07|562.69|560.29|562.03|559.63|0
1647263300000|2022-03-14 13:08:20|562.69|560.29|562.47|560.07|562.69|560.29|562.47|560.07|0
1647263310000|2022-03-14 13:08:30|562.69|560.29|562.69|560.29|562.92|560.52|562.69|560.29|0
1647263320000|2022-03-14 13:08:40|562.47|560.07|562.03|559.63|562.47|560.07|562.03|559.63|0
1647263330000|2022-03-14 13:08:50|562.25|559.85|562.25|559.85|562.25|559.85|562.25|559.85|0
1647263340000|2022-03-14 13:09:00|562.47|560.07|562.03|559.63|562.47|560.07|562.03|559.63|0
1647263350000|2022-03-14 13:09:10|561.81|559.41|561.81|559.41|561.92|559.52|561.81|559.41|0
1647263360000|2022-03-14 13:09:20|562.25|559.85|561.81|559.41|562.25|559.85|561.81|559.41|0
1647263370000|2022-03-14 13:09:30|562.03|559.63|561.81|559.41|562.14|559.74|561.58|559.18|0
1647263380000|2022-03-14 13:09:40|561.58|559.18|561.58|559.18|561.58|559.18|561.48|559.08|0
1647263390000|2022-03-14 13:09:50|561.7|559.3|561.81|559.41|561.81|559.41|561.7|559.3|0
1647263400000|2022-03-14 13:10:00|561.58|559.18|562.25|559.85|562.25|559.85|561.58|559.18|0
1647263410000|2022-03-14 13:10:10|562.47|560.07|562.25|559.85|562.47|560.07|562.03|559.63|0
1647263420000|2022-03-14 13:10:20|562.47|560.07|562.69|560.29|562.81|560.41|562.47|560.07|0
1647263430000|2022-03-14 13:10:30|562.92|560.52|562.25|559.85|562.92|560.52|562.25|559.85|0
1647263440000|2022-03-14 13:10:40|562.03|559.63|562.92|560.52|562.92|560.52|562.03|559.63|0
1647263450000|2022-03-14 13:10:50|562.69|560.29|562.92|560.52|562.92|560.52|562.69|560.29|0
1647263460000|2022-03-14 13:11:00|562.36|559.96|562.69|560.29|562.69|560.29|562.36|559.96|0
1647263470000|2022-03-14 13:11:10|562.47|560.07|562.47|560.07|562.47|560.07|562.47|560.07|0
1647263480000|2022-03-14 13:11:20|563.14|560.74|562.92|560.52|563.14|560.74|562.92|560.52|0
1647263490000|2022-03-14 13:11:30|562.59|560.19|562.47|560.07|562.69|560.29|562.47|560.07|0
1647263500000|2022-03-14 13:11:40|562.69|560.29|563.36|560.96|563.36|560.96|562.69|560.29|0
1647263510000|2022-03-14 13:11:50|563.14|560.74|562.69|560.29|563.25|560.85|562.69|560.29|0
1647263520000|2022-03-14 13:12:00|561.8|559.4|562.25|559.85|562.36|559.96|561.8|559.4|0
1647263530000|2022-03-14 13:12:10|561.58|559.18|560.69|558.29|561.58|559.18|560.69|558.29|0
1647263540000|2022-03-14 13:12:20|560.88|558.48|560.66|558.26|560.88|558.48|560.43|558.03|0
1647263550000|2022-03-14 13:12:30|559.99|557.59|559.99|557.59|560.21|557.81|559.99|557.59|0
1647263560000|2022-03-14 13:12:40|560.43|558.03|559.8|557.4|560.43|558.03|559.8|557.4|0
1647263570000|2022-03-14 13:12:50|559.92|557.52|559.58|557.18|559.92|557.52|559.58|557.18|0
1647263580000|2022-03-14 13:13:00|559.8|557.4|560.02|557.62|560.02|557.62|559.8|557.4|0
1647263590000|2022-03-14 13:13:10|559.8|557.4|560.47|558.07|560.47|558.07|559.8|557.4|0
1647263610000|2022-03-14 13:13:30|560.25|557.85|560.25|557.85|560.25|557.85|560.25|557.85|0
1647263620000|2022-03-14 13:13:40|560.47|558.07|560.47|558.07|560.47|558.07|560.25|557.85|0
1647263630000|2022-03-14 13:13:50|560.69|558.29|560.25|557.85|560.69|558.29|560.25|557.85|0
1647263640000|2022-03-14 13:14:00|560.47|558.07|560.47|558.07|560.69|558.29|560.47|558.07|0
1647263650000|2022-03-14 13:14:10|560.81|558.41|561.36|558.96|561.36|558.96|560.69|558.29|0
1647263660000|2022-03-14 13:14:20|560.47|558.07|559.7|557.3|560.69|558.29|559.58|557.18|0
1647263670000|2022-03-14 13:14:30|559.36|556.96|558.59|556.19|559.36|556.96|558.59|556.19|0
1647263680000|2022-03-14 13:14:40|558.25|555.85|558.91|556.51|558.91|556.51|558.25|555.85|0
1647263690000|2022-03-14 13:14:50|559.47|557.07|559.58|557.18|559.58|557.18|559.14|556.74|0
1647263700000|2022-03-14 13:15:00|560.25|557.85|560.91|558.51|560.91|558.51|560.25|557.85|0
1647263710000|2022-03-14 13:15:10|560.69|558.29|559.58|557.18|560.69|558.29|559.58|557.18|0
1647263720000|2022-03-14 13:15:20|558.91|556.51|558.47|556.07|558.91|556.51|558.47|556.07|0
1647263730000|2022-03-14 13:15:30|558.69|556.29|558.69|556.29|558.69|556.29|558.25|555.85|0
1647263740000|2022-03-14 13:15:40|558.91|556.51|558.91|556.51|558.91|556.51|558.91|556.51|0
1647263750000|2022-03-14 13:15:50|558.47|556.07|558.59|556.19|558.59|556.19|558.47|556.07|0
1647263760000|2022-03-14 13:16:00|558.03|555.63|557.58|555.18|558.03|555.63|557.48|555.08|0
1647263770000|2022-03-14 13:16:10|557.14|554.74|557.36|554.96|557.58|555.18|557.14|554.74|0
1647263780000|2022-03-14 13:16:20|557.58|555.18|558.03|555.63|558.03|555.63|557.58|555.18|0
1647263790000|2022-03-14 13:16:30|557.92|555.52|558.03|555.63|558.03|555.63|557.8|555.4|0
1647263810000|2022-03-14 13:16:50|558.25|555.85|558.14|555.74|558.25|555.85|558.14|555.74|0
1647263820000|2022-03-14 13:17:00|558.03|555.63|558.25|555.85|558.25|555.85|558.03|555.63|0
1647263830000|2022-03-14 13:17:10|558.47|556.07|558.47|556.07|558.47|556.07|558.47|556.07|0
1647263840000|2022-03-14 13:17:20|558.25|555.85|558.25|555.85|558.25|555.85|558.03|555.63|0
1647263850000|2022-03-14 13:17:30|558.47|556.07|558.36|555.96|558.47|556.07|558.36|555.96|0
1647263860000|2022-03-14 13:17:40|558.25|555.85|558.58|556.18|558.58|556.18|558.25|555.85|0
1647263870000|2022-03-14 13:17:50|558.47|556.07|559.14|556.74|559.14|556.74|558.47|556.07|0
1647263880000|2022-03-14 13:18:00|559.36|556.96|559.03|556.63|559.36|556.96|559.03|556.63|0
1647263890000|2022-03-14 13:18:10|559.14|556.74|558.25|555.85|559.14|556.74|558.25|555.85|0
1647263900000|2022-03-14 13:18:20|558.47|556.07|558.14|555.74|558.47|556.07|558.14|555.74|0
1647263910000|2022-03-14 13:18:30|560.47|558.07|560.91|558.51|561.36|558.96|560.47|558.07|0
1647263920000|2022-03-14 13:18:40|560.69|558.29|560.91|558.51|560.91|558.51|560.69|558.29|0
1647263930000|2022-03-14 13:18:50|560.47|558.07|560.47|558.07|560.91|558.51|560.47|558.07|0
1647263940000|2022-03-14 13:19:00|560.69|558.29|560.36|557.96|560.69|558.29|560.36|557.96|0
1647263950000|2022-03-14 13:19:10|560.25|557.85|560.02|557.62|560.25|557.85|560.02|557.62|0
1647263960000|2022-03-14 13:19:20|559.8|557.4|560.02|557.62|560.02|557.62|559.8|557.4|0
1647263970000|2022-03-14 13:19:30|560.25|557.85|560.02|557.62|560.25|557.85|560.02|557.62|0
1647263980000|2022-03-14 13:19:40|559.8|557.4|560.02|557.62|560.02|557.62|559.8|557.4|0
1647263990000|2022-03-14 13:19:50|559.92|557.52|559.8|557.4|559.92|557.52|559.69|557.29|0
1647264000000|2022-03-14 13:20:00|559.58|557.18|558.91|556.51|559.58|557.18|558.69|556.29|0
1647264010000|2022-03-14 13:20:10|559.13|556.73|559.36|556.96|559.36|556.96|558.69|556.29|0
1647264020000|2022-03-14 13:20:20|559.25|556.85|559.36|556.96|559.58|557.18|559.25|556.85|0
1647264030000|2022-03-14 13:20:30|559.58|557.18|559.36|556.96|559.58|557.18|559.13|556.73|0
1647264040000|2022-03-14 13:20:40|559.13|556.73|559.25|556.85|559.25|556.85|559.13|556.73|0
1647264050000|2022-03-14 13:20:50|559.36|556.96|559.47|557.07|559.47|557.07|559.36|556.96|0
1647264060000|2022-03-14 13:21:00|559.69|557.29|560.02|557.62|560.02|557.62|559.69|557.29|0
1647264070000|2022-03-14 13:21:10|560.24|557.84|560.24|557.84|560.24|557.84|560.14|557.74|0
1647264080000|2022-03-14 13:21:20|560.58|558.18|560.47|558.07|560.58|558.18|560.47|558.07|0
1647264090000|2022-03-14 13:21:30|560.69|558.29|560.91|558.51|560.91|558.51|560.47|558.07|0
1647264100000|2022-03-14 13:21:40|561.36|558.96|561.8|559.4|562.02|559.62|561.36|558.96|0
1647264110000|2022-03-14 13:21:50|562.02|559.62|562.47|560.07|562.47|560.07|562.02|559.62|0
1647264120000|2022-03-14 13:22:00|562.25|559.85|562.91|560.51|562.91|560.51|562.25|559.85|0
1647264130000|2022-03-14 13:22:10|562.69|560.29|562.25|559.85|562.69|560.29|562.25|559.85|0
1647264140000|2022-03-14 13:22:20|562.14|559.74|562.81|560.41|563.47|561.07|562.14|559.74|0
1647264150000|2022-03-14 13:22:30|562.47|560.07|562.81|560.41|562.91|560.51|562.47|560.07|0
1647264160000|2022-03-14 13:22:40|563.14|560.74|562.69|560.29|563.14|560.74|562.69|560.29|0
1647264170000|2022-03-14 13:22:50|562.81|560.41|562.81|560.41|562.81|560.41|562.69|560.29|0
1647264180000|2022-03-14 13:23:00|562.25|559.85|562.58|560.18|562.91|560.51|562.25|559.85|0
1647264190000|2022-03-14 13:23:10|562.47|560.07|562.14|559.74|562.47|560.07|562.02|559.62|0
1647264200000|2022-03-14 13:23:20|562.02|559.62|562.14|559.74|562.14|559.74|562.02|559.62|0
1647264210000|2022-03-14 13:23:30|562.25|559.85|562.47|560.07|562.47|560.07|562.25|559.85|0
1647264220000|2022-03-14 13:23:40|562.25|559.85|562.02|559.62|562.25|559.85|562.02|559.62|0
1647264230000|2022-03-14 13:23:50|562.14|559.74|562.14|559.74|562.14|559.74|562.14|559.74|0
1647264240000|2022-03-14 13:24:00|562.02|559.62|562.02|559.62|562.02|559.62|561.92|559.52|0
1647264250000|2022-03-14 13:24:10|561.8|559.4|561.47|559.07|561.8|559.4|561.47|559.07|0
1647264260000|2022-03-14 13:24:20|561.92|559.52|561.69|559.29|561.92|559.52|561.69|559.29|0
1647264270000|2022-03-14 13:24:30|562.91|560.51|563.25|560.85|563.25|560.85|562.91|560.51|0
1647264280000|2022-03-14 13:24:40|563.36|560.96|563.36|560.96|563.58|561.18|563.36|560.96|0
1647264290000|2022-03-14 13:24:50|563.8|561.4|563.92|561.52|563.92|561.52|563.7|561.3|0
1647264300000|2022-03-14 13:25:00|563.8|561.4|563.58|561.18|563.8|561.4|563.13|560.73|0
1647264310000|2022-03-14 13:25:10|563.8|561.4|563.58|561.18|563.8|561.4|563.58|561.18|0
1647264320000|2022-03-14 13:25:20|563.8|561.4|563.92|561.52|564.03|561.63|563.8|561.4|0
1647264330000|2022-03-14 13:25:30|563.8|561.4|563.58|561.18|564.03|561.63|563.58|561.18|0
1647264340000|2022-03-14 13:25:40|564.03|561.63|564.69|562.29|564.69|562.29|564.03|561.63|0
1647264350000|2022-03-14 13:25:50|564.47|562.07|564.47|562.07|565.26|562.86|564.47|562.07|0
1647264360000|2022-03-14 13:26:00|564.25|561.85|565.14|562.74|565.14|562.74|564.25|561.85|0
1647264370000|2022-03-14 13:26:10|564.92|562.52|564.47|562.07|564.92|562.52|564.25|561.85|0
1647264380000|2022-03-14 13:26:20|564.69|562.29|564.47|562.07|564.69|562.29|564.25|561.85|0
1647264390000|2022-03-14 13:26:30|564.25|561.85|564.36|561.96|564.69|562.29|564.25|561.85|0
1647264400000|2022-03-14 13:26:40|564.47|562.07|564.69|562.29|564.69|562.29|564.25|561.85|0
1647264410000|2022-03-14 13:26:50|564.47|562.07|564.02|561.62|564.47|562.07|563.8|561.4|0
1647264420000|2022-03-14 13:27:00|564.14|561.74|564.14|561.74|564.25|561.85|564.14|561.74|0
1647264430000|2022-03-14 13:27:10|563.8|561.4|565.14|562.74|565.14|562.74|563.8|561.4|0
1647264440000|2022-03-14 13:27:20|564.92|562.52|564.92|562.52|564.92|562.52|564.47|562.07|0
1647264450000|2022-03-14 13:27:30|564.81|562.41|564.92|562.52|565.14|562.74|564.81|562.41|0
1647264460000|2022-03-14 13:27:40|564.69|562.29|565.58|563.18|565.58|563.18|564.69|562.29|0
1647264470000|2022-03-14 13:27:50|565.81|563.41|565.58|563.18|565.81|563.41|565.58|563.18|0
1647264480000|2022-03-14 13:28:00|565.81|563.41|564.02|561.62|565.81|563.41|564.02|561.62|0
1647264490000|2022-03-14 13:28:10|564.25|561.85|564.47|562.07|564.47|562.07|564.25|561.85|0
1647264500000|2022-03-14 13:28:20|564.69|562.29|565.03|562.63|565.36|562.96|564.69|562.29|0
1647264510000|2022-03-14 13:28:30|565.36|562.96|565.58|563.18|565.58|563.18|565.36|562.96|0
1647264520000|2022-03-14 13:28:40|565.92|563.52|565.81|563.41|565.92|563.52|565.81|563.41|0
1647264530000|2022-03-14 13:28:50|565.92|563.52|565.25|562.85|565.92|563.52|565.25|562.85|0
1647264540000|2022-03-14 13:29:00|566.15|563.75|566.7|564.3|566.7|564.3|566.15|563.75|0
1647264550000|2022-03-14 13:29:10|566.37|563.97|566.48|564.08|566.48|564.08|566.37|563.97|0
1647264560000|2022-03-14 13:29:20|566.25|563.85|566.03|563.63|566.25|563.85|566.03|563.63|0
1647264570000|2022-03-14 13:29:30|565.81|563.41|566.15|563.75|566.15|563.75|565.81|563.41|0
1647264580000|2022-03-14 13:29:40|566.03|563.63|566.25|563.85|566.37|563.97|566.03|563.63|0
1647264590000|2022-03-14 13:29:50|566.03|563.63|567.37|564.97|567.37|564.97|566.03|563.63|0
1647264600000|2022-03-14 13:30:00|567.81|565.41|566.7|564.3|567.81|565.41|565.36|562.96|0
1647264610000|2022-03-14 13:30:10|567.59|565.19|565.81|563.41|567.59|565.19|565.81|563.41|0
1647264620000|2022-03-14 13:30:20|565.58|563.18|558.24|555.84|565.58|563.18|558.24|555.84|0
1647264630000|2022-03-14 13:30:30|561.13|558.73|560.24|557.84|561.13|558.73|560.24|557.84|0
1647264640000|2022-03-14 13:30:40|561.58|559.18|561.35|558.95|562.47|560.07|561.35|558.95|0
1647264650000|2022-03-14 13:30:50|561.02|558.62|562.02|559.62|562.47|560.07|561.02|558.62|0
1647264660000|2022-03-14 13:31:00|562.24|559.84|562.47|560.07|562.91|560.51|562.24|559.84|0
1647264670000|2022-03-14 13:31:10|562.91|560.51|561.8|559.4|562.91|560.51|560.91|558.51|0
1647264680000|2022-03-14 13:31:20|561.58|559.18|562.24|559.84|562.24|559.84|561.58|559.18|0
1647264690000|2022-03-14 13:31:30|561.13|558.73|560.91|558.51|561.13|558.73|560.24|557.84|0
1647264700000|2022-03-14 13:31:40|560.24|557.84|560.02|557.62|560.24|557.84|559.8|557.4|0
1647264710000|2022-03-14 13:31:50|559.35|556.95|560.24|557.84|561.13|558.73|559.35|556.95|0
1647264720000|2022-03-14 13:32:00|559.8|557.4|561.8|559.4|561.8|559.4|559.8|557.4|0
1647264730000|2022-03-14 13:32:10|560.58|558.18|559.35|556.95|560.69|558.29|559.35|556.95|0
1647264740000|2022-03-14 13:32:20|559.58|557.18|560.46|558.06|560.46|558.06|559.58|557.18|0
1647264750000|2022-03-14 13:32:30|560.02|557.62|563.58|561.18|563.58|561.18|560.02|557.62|0
1647264760000|2022-03-14 13:32:40|564.02|561.62|565.58|563.18|565.58|563.18|564.02|561.62|0
1647264770000|2022-03-14 13:32:50|564.58|562.18|565.81|563.41|565.81|563.41|564.58|562.18|0
1647264780000|2022-03-14 13:33:00|565.58|563.18|567.59|565.19|567.59|565.19|565.58|563.18|0
1647264790000|2022-03-14 13:33:10|568.93|566.53|566.25|563.85|569.15|566.75|566.25|563.85|0
1647264800000|2022-03-14 13:33:20|566.47|564.07|567.37|564.97|567.37|564.97|565.58|563.18|0
1647264810000|2022-03-14 13:33:30|568.04|565.64|568.48|566.08|569.15|566.75|568.04|565.64|0
1647264820000|2022-03-14 13:33:40|568.93|566.53|570.72|568.32|570.72|568.32|568.93|566.53|0
1647264830000|2022-03-14 13:33:50|571.61|569.21|570.94|568.54|571.84|569.44|570.94|568.54|0
1647264840000|2022-03-14 13:34:00|571.16|568.76|571.28|568.88|571.28|568.88|571.16|568.76|0
1647264850000|2022-03-14 13:34:10|571.61|569.21|570.72|568.32|571.61|569.21|570.49|568.09|0
1647264860000|2022-03-14 13:34:20|570.49|568.09|571.16|568.76|571.16|568.76|570.05|567.65|0
1647264870000|2022-03-14 13:34:30|570.94|568.54|570.72|568.32|571.39|568.99|570.72|568.32|0
1647264880000|2022-03-14 13:34:40|571.16|568.76|571.84|569.44|571.84|569.44|571.16|568.76|0
1647264890000|2022-03-14 13:34:50|572.28|569.88|572.51|570.11|572.51|570.11|571.84|569.44|0
1647264900000|2022-03-14 13:35:00|571.84|569.44|572.51|570.11|572.95|570.55|571.84|569.44|0
1647264910000|2022-03-14 13:35:10|572.28|569.88|571.16|568.76|572.28|569.88|570.83|568.43|0
1647264920000|2022-03-14 13:35:20|571.84|569.44|571.84|569.44|571.84|569.44|571.61|569.21|0
1647264930000|2022-03-14 13:35:30|571.61|569.21|572.95|570.55|572.95|570.55|571.61|569.21|0
1647264940000|2022-03-14 13:35:40|572.85|570.45|573.97|571.57|574.52|572.12|572.85|570.45|0
1647264950000|2022-03-14 13:35:50|574.86|572.46|576.21|573.81|576.21|573.81|574.86|572.46|0
1647264960000|2022-03-14 13:36:00|576.32|573.92|575.87|573.47|576.32|573.92|574.97|572.57|0
1647264970000|2022-03-14 13:36:10|576.21|573.81|576.32|573.92|576.32|573.92|576.21|573.81|0
1647264980000|2022-03-14 13:36:20|577.44|575.04|577.89|575.49|577.89|575.49|577.21|574.81|0
1647264990000|2022-03-14 13:36:30|576.76|574.36|577.44|575.04|577.89|575.49|576.76|574.36|0
1647265000000|2022-03-14 13:36:40|577.66|575.26|576.76|574.36|577.66|575.26|576.76|574.36|0
1647265010000|2022-03-14 13:36:50|575.87|573.47|572.73|570.33|575.87|573.47|572.73|570.33|0
1647265020000|2022-03-14 13:37:00|573.85|571.45|571.39|568.99|573.85|571.45|571.39|568.99|0
1647265030000|2022-03-14 13:37:10|568.93|566.53|570.94|568.54|570.94|568.54|568.93|566.53|0
1647265040000|2022-03-14 13:37:20|571.39|568.99|571.83|569.43|571.83|569.43|571.39|568.99|0
1647265050000|2022-03-14 13:37:30|572.51|570.11|572.51|570.11|573.4|571|572.51|570.11|0
1647265060000|2022-03-14 13:37:40|572.73|570.33|572.28|569.88|572.95|570.55|572.28|569.88|0
1647265070000|2022-03-14 13:37:50|570.94|568.54|570.49|568.09|571.16|568.76|570.49|568.09|0
1647265080000|2022-03-14 13:38:00|570.83|568.43|572.17|569.77|572.51|570.11|570.83|568.43|0
1647265090000|2022-03-14 13:38:10|572.85|570.45|577.21|574.81|577.21|574.81|572.85|570.45|0
1647265100000|2022-03-14 13:38:20|576.76|574.36|577.66|575.26|577.66|575.26|576.54|574.14|0
1647265110000|2022-03-14 13:38:30|577.78|575.38|578.78|576.38|578.78|576.38|577.78|575.38|0
1647265120000|2022-03-14 13:38:40|579.01|576.61|580.7|578.3|580.81|578.41|579.01|576.61|0
1647265130000|2022-03-14 13:38:50|580.81|578.41|580.58|578.18|580.81|578.41|580.58|578.18|0
1647265140000|2022-03-14 13:39:00|581.26|578.86|581.03|578.63|581.26|578.86|580.81|578.41|0
1647265150000|2022-03-14 13:39:10|580.81|578.41|578.78|576.38|580.81|578.41|578.11|575.71|0
1647265160000|2022-03-14 13:39:20|578.56|576.16|578.33|575.93|578.56|576.16|578.33|575.93|0
1647265170000|2022-03-14 13:39:30|577.44|575.04|577.44|575.04|577.66|575.26|577.21|574.81|0
1647265180000|2022-03-14 13:39:40|577.88|575.48|576.76|574.36|578.11|575.71|576.76|574.36|0
1647265190000|2022-03-14 13:39:50|576.09|573.69|577.88|575.48|577.88|575.48|576.09|573.69|0
1647265200000|2022-03-14 13:40:00|578.11|575.71|580.81|578.41|580.81|578.41|578.11|575.71|0
1647265210000|2022-03-14 13:40:10|581.48|579.08|583.51|581.11|583.51|581.11|581.48|579.08|0
1647265220000|2022-03-14 13:40:20|583.17|580.77|580.81|578.41|583.17|580.77|579.91|577.51|0
1647265230000|2022-03-14 13:40:30|580.13|577.73|580.13|577.73|580.13|577.73|579.57|577.17|0
1647265240000|2022-03-14 13:40:40|579.91|577.51|578|575.6|579.91|577.51|578|575.6|0
1647265250000|2022-03-14 13:40:50|576.54|574.14|574.52|572.12|576.54|574.14|574.52|572.12|0
1647265260000|2022-03-14 13:41:00|574.3|571.9|574.97|572.57|574.97|572.57|572.95|570.55|0
1647265270000|2022-03-14 13:41:10|574.52|572.12|574.07|571.67|574.74|572.34|574.07|571.67|0
1647265280000|2022-03-14 13:41:20|573.62|571.22|573.62|571.22|573.85|571.45|573.29|570.89|0
1647265290000|2022-03-14 13:41:30|572.95|570.55|574.3|571.9|574.74|572.34|572.95|570.55|0
1647265300000|2022-03-14 13:41:40|574.52|572.12|575.87|573.47|576.21|573.81|574.52|572.12|0
1647265310000|2022-03-14 13:41:50|576.09|573.69|574.86|572.46|576.09|573.69|574.86|572.46|0
1647265320000|2022-03-14 13:42:00|575.42|573.02|575.64|573.24|575.86|573.46|575.42|573.02|0
1647265330000|2022-03-14 13:42:10|577.21|574.81|575.86|573.46|577.21|574.81|575.86|573.46|0
1647265340000|2022-03-14 13:42:20|576.21|573.81|577.21|574.81|577.33|574.93|576.21|573.81|0
1647265350000|2022-03-14 13:42:30|576.31|573.91|576.65|574.25|576.65|574.25|575.86|573.46|0
1647265360000|2022-03-14 13:42:40|576.76|574.36|576.31|573.91|576.99|574.59|576.31|573.91|0
1647265370000|2022-03-14 13:42:50|575.64|573.24|574.86|572.46|575.86|573.46|574.86|572.46|0
1647265380000|2022-03-14 13:43:00|574.07|571.67|573.18|570.78|574.07|571.67|573.18|570.78|0
1647265390000|2022-03-14 13:43:10|572.06|569.66|572.84|570.44|572.84|570.44|571.61|569.21|0
1647265400000|2022-03-14 13:43:20|573.62|571.22|573.18|570.78|573.62|571.22|573.18|570.78|0
1647265410000|2022-03-14 13:43:30|573.4|571|572.4|570|573.4|571|572.4|570|0
1647265420000|2022-03-14 13:43:40|572.06|569.66|571.28|568.88|572.06|569.66|571.28|568.88|0
1647265430000|2022-03-14 13:43:50|570.94|568.54|569.37|566.97|570.94|568.54|569.37|566.97|0
1647265440000|2022-03-14 13:44:00|569.82|567.42|567.7|565.3|569.82|567.42|567.7|565.3|0
1647265450000|2022-03-14 13:44:10|567.81|565.41|567.81|565.41|567.81|565.41|567.14|564.74|0
1647265460000|2022-03-14 13:44:20|567.36|564.96|565.36|562.96|567.36|564.96|565.36|562.96|0
1647265470000|2022-03-14 13:44:30|564.24|561.84|563.13|560.73|564.69|562.29|563.13|560.73|0
1647265480000|2022-03-14 13:44:40|562.68|560.28|562.58|560.18|562.68|560.28|562.02|559.62|0
1647265490000|2022-03-14 13:44:50|563.13|560.73|563.57|561.17|563.69|561.29|562.68|560.28|0
1647265500000|2022-03-14 13:45:00|563.25|560.85|565.13|562.73|565.13|562.73|562.91|560.51|0
1647265510000|2022-03-14 13:45:10|564.91|562.51|564.69|562.29|565.13|562.73|564.69|562.29|0
1647265520000|2022-03-14 13:45:20|563.35|560.95|564.69|562.29|564.69|562.29|563.35|560.95|0
1647265530000|2022-03-14 13:45:30|564.47|562.07|563.35|560.95|564.58|562.18|563.35|560.95|0
1647265540000|2022-03-14 13:45:40|563.57|561.17|562.46|560.06|563.57|561.17|562.46|560.06|0
1647265550000|2022-03-14 13:45:50|562.24|559.84|563.57|561.17|563.57|561.17|562.24|559.84|0
1647265560000|2022-03-14 13:46:00|563.13|560.73|563.57|561.17|563.8|561.4|562.68|560.28|0
1647265570000|2022-03-14 13:46:10|563.8|561.4|565.13|562.73|565.13|562.73|563.8|561.4|0
1647265580000|2022-03-14 13:46:20|564.91|562.51|562.46|560.06|564.91|562.51|562.46|560.06|0
1647265590000|2022-03-14 13:46:30|563.13|560.73|563.8|561.4|564.24|561.84|563.13|560.73|0
1647265600000|2022-03-14 13:46:40|563.57|561.17|564.91|562.51|564.91|562.51|563.57|561.17|0
1647265610000|2022-03-14 13:46:50|564.69|562.29|564.02|561.62|564.69|562.29|564.02|561.62|0
1647265620000|2022-03-14 13:47:00|564.14|561.74|565.58|563.18|565.58|563.18|563.8|561.4|0
1647265630000|2022-03-14 13:47:10|566.03|563.63|564.69|562.29|566.69|564.29|564.69|562.29|0
1647265640000|2022-03-14 13:47:20|564.46|562.06|564.69|562.29|565.13|562.73|564.46|562.06|0
1647265650000|2022-03-14 13:47:30|564.8|562.4|563.13|560.73|564.8|562.4|563.13|560.73|0
1647265660000|2022-03-14 13:47:40|564.91|562.51|566.47|564.07|566.47|564.07|564.91|562.51|0
1647265670000|2022-03-14 13:47:50|566.25|563.85|566.02|563.62|566.25|563.85|565.58|563.18|0
1647265680000|2022-03-14 13:48:00|566.47|564.07|565.8|563.4|566.47|564.07|565.03|562.63|0
1647265690000|2022-03-14 13:48:10|565.13|562.73|565.69|563.29|565.8|563.4|565.13|562.73|0
1647265700000|2022-03-14 13:48:20|564.58|562.18|562.13|559.73|564.58|562.18|562.13|559.73|0
1647265710000|2022-03-14 13:48:30|562.02|559.62|561.57|559.17|562.02|559.62|561.57|559.17|0
1647265720000|2022-03-14 13:48:40|561.79|559.39|561.13|558.73|561.79|559.39|560.9|558.5|0
1647265730000|2022-03-14 13:48:50|560.02|557.62|564.24|561.84|564.46|562.06|560.02|557.62|0
1647265740000|2022-03-14 13:49:00|564.02|561.62|564.24|561.84|564.24|561.84|563.69|561.29|0
1647265750000|2022-03-14 13:49:10|565.69|563.29|565.58|563.18|566.47|564.07|565.58|563.18|0
1647265760000|2022-03-14 13:49:20|566.25|563.85|565.36|562.96|566.36|563.96|565.36|562.96|0
1647265770000|2022-03-14 13:49:30|565.25|562.85|567.81|565.41|567.93|565.53|565.25|562.85|0
1647265780000|2022-03-14 13:49:40|566.69|564.29|566.92|564.52|566.92|564.52|566.47|564.07|0
1647265790000|2022-03-14 13:49:50|566.02|563.62|565.58|563.18|566.02|563.62|565.36|562.96|0
1647265800000|2022-03-14 13:50:00|565.8|563.4|566.02|563.62|566.02|563.62|564.02|561.62|0
1647265810000|2022-03-14 13:50:10|564.46|562.06|562.24|559.84|564.46|562.06|562.24|559.84|0
1647265820000|2022-03-14 13:50:20|563.13|560.73|561.91|559.51|563.13|560.73|561.91|559.51|0
1647265830000|2022-03-14 13:50:30|563.02|560.62|561.13|558.73|563.02|560.62|561.13|558.73|0
1647265840000|2022-03-14 13:50:40|561.79|559.39|561.79|559.39|562.24|559.84|561.79|559.39|0
1647265850000|2022-03-14 13:50:50|561.57|559.17|562.46|560.06|562.46|560.06|561.35|558.95|0
1647265860000|2022-03-14 13:51:00|561.35|558.95|561.57|559.17|562.24|559.84|561.35|558.95|0
1647265870000|2022-03-14 13:51:10|562.91|560.51|562.68|560.28|563.47|561.07|562.46|560.06|0
1647265880000|2022-03-14 13:51:20|561.57|559.17|562.91|560.51|562.91|560.51|561.57|559.17|0
1647265890000|2022-03-14 13:51:30|562.68|560.28|562.02|559.62|562.68|560.28|561.79|559.39|0
1647265900000|2022-03-14 13:51:40|562.24|559.84|563.69|561.29|563.69|561.29|562.24|559.84|0
1647265910000|2022-03-14 13:51:50|563.57|561.17|562.46|560.06|563.57|561.17|562.46|560.06|0
1647265920000|2022-03-14 13:52:00|562.9|560.5|564.69|562.29|564.69|562.29|562.9|560.5|0
1647265930000|2022-03-14 13:52:10|564.58|562.18|562.9|560.5|564.58|562.18|562.9|560.5|0
1647265940000|2022-03-14 13:52:20|563.57|561.17|562.9|560.5|564.13|561.73|562.9|560.5|0
1647265950000|2022-03-14 13:52:30|563.35|560.95|564.24|561.84|564.24|561.84|562.68|560.28|0
1647265960000|2022-03-14 13:52:40|564.91|562.51|564.69|562.29|565.13|562.73|564.69|562.29|0
1647265970000|2022-03-14 13:52:50|564.46|562.06|563.8|561.4|564.46|562.06|563.35|560.95|0
1647265980000|2022-03-14 13:53:00|564.24|561.84|565.13|562.73|565.58|563.18|564.24|561.84|0
1647265990000|2022-03-14 13:53:10|564.91|562.51|565.13|562.73|565.13|562.73|564.46|562.06|0
1647266000000|2022-03-14 13:53:20|565.35|562.95|566.25|563.85|566.25|563.85|565.35|562.95|0
1647266010000|2022-03-14 13:53:30|566.14|563.74|565.35|562.95|566.14|563.74|565.35|562.95|0
1647266020000|2022-03-14 13:53:40|565.58|563.18|564.91|562.51|565.58|563.18|564.69|562.29|0
1647266030000|2022-03-14 13:53:50|565.58|563.18|565.35|562.95|565.8|563.4|565.35|562.95|0
1647266040000|2022-03-14 13:54:00|565.8|563.4|564.02|561.62|565.8|563.4|563.79|561.39|0
1647266050000|2022-03-14 13:54:10|563.57|561.17|563.57|561.17|564.02|561.62|563.35|560.95|0
1647266060000|2022-03-14 13:54:20|563.79|561.39|563.13|560.73|563.79|561.39|563.13|560.73|0
1647266070000|2022-03-14 13:54:30|562.57|560.17|561.79|559.39|562.57|560.17|561.12|558.72|0
1647266080000|2022-03-14 13:54:40|562.01|559.61|562.24|559.84|562.68|560.28|562.01|559.61|0
1647266090000|2022-03-14 13:54:50|563.13|560.73|564.91|562.51|564.91|562.51|563.13|560.73|0
1647266100000|2022-03-14 13:55:00|564.24|561.84|566.47|564.07|566.47|564.07|564.24|561.84|0
1647266110000|2022-03-14 13:55:10|566.02|563.62|564.46|562.06|566.02|563.62|564.46|562.06|0
1647266120000|2022-03-14 13:55:20|563.57|561.17|562.57|560.17|563.57|561.17|562.57|560.17|0
1647266130000|2022-03-14 13:55:30|563.13|560.73|563.57|561.17|563.57|561.17|562.46|560.06|0
1647266140000|2022-03-14 13:55:40|563.91|561.51|563.35|560.95|563.91|561.51|563.35|560.95|0
1647266150000|2022-03-14 13:55:50|564.24|561.84|564.02|561.62|564.24|561.84|563.79|561.39|0
1647266160000|2022-03-14 13:56:00|562.46|560.06|560.9|558.5|562.46|560.06|560.46|558.06|0
1647266170000|2022-03-14 13:56:10|560.46|558.06|562.46|560.06|562.46|560.06|560.46|558.06|0
1647266180000|2022-03-14 13:56:20|563.35|560.95|563.79|561.39|564.02|561.62|563.35|560.95|0
1647266190000|2022-03-14 13:56:30|564.02|561.62|566.25|563.85|566.25|563.85|564.02|561.62|0
1647266200000|2022-03-14 13:56:40|567.48|565.08|569.37|566.97|569.37|566.97|567.48|565.08|0
1647266210000|2022-03-14 13:56:50|570.04|567.64|567.81|565.41|570.04|567.64|567.81|565.41|0
1647266220000|2022-03-14 13:57:00|568.03|565.63|567.58|565.18|568.03|565.63|567.03|564.63|0
1647266230000|2022-03-14 13:57:10|569.37|566.97|569.37|566.97|569.82|567.42|569.37|566.97|0
1647266240000|2022-03-14 13:57:20|568.7|566.3|567.81|565.41|569.59|567.19|567.81|565.41|0
1647266250000|2022-03-14 13:57:30|567.58|565.18|568.48|566.08|568.48|566.08|567.58|565.18|0
1647266260000|2022-03-14 13:57:40|568.15|565.75|567.58|565.18|568.15|565.75|567.58|565.18|0
1647266270000|2022-03-14 13:57:50|568.25|565.85|568.48|566.08|568.59|566.19|568.25|565.85|0
1647266280000|2022-03-14 13:58:00|567.36|564.96|566.81|564.41|567.36|564.96|566.25|563.85|0
1647266290000|2022-03-14 13:58:10|567.14|564.74|567.58|565.18|567.7|565.3|567.14|564.74|0
1647266300000|2022-03-14 13:58:20|567.81|565.41|568.25|565.85|568.7|566.3|567.81|565.41|0
1647266310000|2022-03-14 13:58:30|567.25|564.85|567.36|564.96|567.36|564.96|566.91|564.51|0
1647266320000|2022-03-14 13:58:40|566.91|564.51|567.03|564.63|567.03|564.63|566.91|564.51|0
1647266330000|2022-03-14 13:58:50|566.02|563.62|566.02|563.62|566.02|563.62|565.58|563.18|0
1647266340000|2022-03-14 13:59:00|565.58|563.18|565.58|563.18|565.8|563.4|565.58|563.18|0
1647266350000|2022-03-14 13:59:10|565.35|562.95|562.01|559.61|565.35|562.95|562.01|559.61|0
1647266360000|2022-03-14 13:59:20|562.46|560.06|561.91|559.51|562.68|560.28|561.91|559.51|0
1647266370000|2022-03-14 13:59:30|562.46|560.06|562.9|560.5|562.9|560.5|562.46|560.06|0
1647266380000|2022-03-14 13:59:40|563.35|560.95|564.02|561.62|564.02|561.62|562.68|560.28|0
1647266390000|2022-03-14 13:59:50|564.68|562.28|563.68|561.28|564.68|562.28|563.68|561.28|0
1647266400000|2022-03-14 14:00:00|564.02|561.62|567.59|565.19|567.59|565.19|564.02|561.62|0
1647266410000|2022-03-14 14:00:10|568.04|565.64|569.04|566.64|569.93|567.53|568.04|565.64|0
1647266420000|2022-03-14 14:00:20|569.93|567.53|568.82|566.42|569.93|567.53|568.82|566.42|0
1647266430000|2022-03-14 14:00:30|568.71|566.31|567.48|565.08|568.71|566.31|566.58|564.18|0
1647266440000|2022-03-14 14:00:40|568.71|566.31|568.59|566.19|569.26|566.86|568.59|566.19|0
1647266450000|2022-03-14 14:00:50|568.82|566.42|568.37|565.97|569.26|566.86|568.37|565.97|0
1647266460000|2022-03-14 14:01:00|567.03|564.63|568.15|565.75|568.15|565.75|566.58|564.18|0
1647266470000|2022-03-14 14:01:10|567.7|565.3|567.7|565.3|567.7|565.3|567.48|565.08|0
1647266480000|2022-03-14 14:01:20|568.15|565.75|568.37|565.97|568.37|565.97|567.92|565.52|0
1647266490000|2022-03-14 14:01:30|569.04|566.64|569.04|566.64|569.49|567.09|569.04|566.64|0
1647266500000|2022-03-14 14:01:40|568.15|565.75|563.24|560.84|568.15|565.75|563.24|560.84|0
1647266510000|2022-03-14 14:01:50|563.91|561.51|563.02|560.62|564.35|561.95|563.02|560.62|0
1647266520000|2022-03-14 14:02:00|562.57|560.17|560.79|558.39|562.57|560.17|560.35|557.95|0
1647266530000|2022-03-14 14:02:10|560.35|557.95|559.46|557.06|560.68|558.28|559.46|557.06|0
1647266540000|2022-03-14 14:02:20|559.68|557.28|560.12|557.72|560.12|557.72|559.68|557.28|0
1647266550000|2022-03-14 14:02:30|559.9|557.5|559.46|557.06|559.9|557.5|559.46|557.06|0
1647266560000|2022-03-14 14:02:40|558.57|556.17|557.9|555.5|558.57|556.17|557.68|555.28|0
1647266570000|2022-03-14 14:02:50|559.23|556.83|558.57|556.17|559.46|557.06|558.57|556.17|0
1647266580000|2022-03-14 14:03:00|558.35|555.95|559.23|556.83|559.46|557.06|558.35|555.95|0
1647266590000|2022-03-14 14:03:10|561.24|558.84|561.68|559.28|561.68|559.28|560.12|557.72|0
1647266600000|2022-03-14 14:03:20|561.9|559.5|561.24|558.84|561.9|559.5|561.24|558.84|0
1647266610000|2022-03-14 14:03:30|561.01|558.61|562.13|559.73|562.13|559.73|561.01|558.61|0
1647266620000|2022-03-14 14:03:40|561.9|559.5|560.91|558.51|561.9|559.5|560.57|558.17|0
1647266630000|2022-03-14 14:03:50|561.01|558.61|561.24|558.84|561.24|558.84|560.12|557.72|0
1647266640000|2022-03-14 14:04:00|562.35|559.95|563.02|560.62|563.46|561.06|562.35|559.95|0
1647266650000|2022-03-14 14:04:10|563.46|561.06|564.8|562.4|564.8|562.4|563.46|561.06|0
1647266660000|2022-03-14 14:04:20|565.14|562.74|565.91|563.51|566.25|563.85|565.14|562.74|0
1647266670000|2022-03-14 14:04:30|566.14|563.74|565.69|563.29|566.36|563.96|565.69|563.29|0
1647266680000|2022-03-14 14:04:40|565.47|563.07|566.25|563.85|566.25|563.85|565.02|562.62|0
1647266690000|2022-03-14 14:04:50|565.91|563.51|565.91|563.51|566.14|563.74|565.91|563.51|0
1647266700000|2022-03-14 14:05:00|566.36|563.96|566.14|563.74|566.58|564.18|565.47|563.07|0
1647266710000|2022-03-14 14:05:10|567.03|564.63|567.37|564.97|567.37|564.97|566.58|564.18|0
1647266720000|2022-03-14 14:05:20|567.14|564.74|566.14|563.74|567.14|564.74|566.14|563.74|0
1647266730000|2022-03-14 14:05:30|565.47|563.07|565.58|563.18|565.58|563.18|565.24|562.84|0
1647266740000|2022-03-14 14:05:40|565.36|562.96|565.69|563.29|565.69|563.29|565.24|562.84|0
1647266750000|2022-03-14 14:05:50|565.02|562.62|565.02|562.62|565.47|563.07|565.02|562.62|0
1647266760000|2022-03-14 14:06:00|565.24|562.84|564.35|561.95|565.24|562.84|562.79|560.39|0
1647266770000|2022-03-14 14:06:10|564.47|562.07|565.69|563.29|565.69|563.29|564.47|562.07|0
1647266780000|2022-03-14 14:06:20|565.91|563.51|565.91|563.51|565.91|563.51|565.58|563.18|0
1647266790000|2022-03-14 14:06:30|567.7|565.3|565.69|563.29|567.7|565.3|565.69|563.29|0
1647266800000|2022-03-14 14:06:40|565.47|563.07|564.13|561.73|565.47|563.07|563.91|561.51|0
1647266810000|2022-03-14 14:06:50|563.46|561.06|564.35|561.95|564.35|561.95|563.46|561.06|0
1647266820000|2022-03-14 14:07:00|564.8|562.4|563.24|560.84|564.8|562.4|562.69|560.29|0
1647266830000|2022-03-14 14:07:10|563.01|560.61|562.79|560.39|563.01|560.61|562.79|560.39|0
1647266840000|2022-03-14 14:07:20|563.24|560.84|562.79|560.39|563.24|560.84|562.79|560.39|0
1647266850000|2022-03-14 14:07:30|562.12|559.72|562.12|559.72|562.12|559.72|561.68|559.28|0
1647266860000|2022-03-14 14:07:40|561.68|559.28|559.68|557.28|561.79|559.39|559.68|557.28|0
1647266870000|2022-03-14 14:07:50|559.9|557.5|559.01|556.61|559.9|557.5|558.12|555.72|0
1647266880000|2022-03-14 14:08:00|558.79|556.39|559.23|556.83|559.23|556.83|558.79|556.39|0
1647266890000|2022-03-14 14:08:10|559.01|556.61|557.68|555.28|559.01|556.61|557.68|555.28|0
1647266900000|2022-03-14 14:08:20|557.46|555.06|557.23|554.83|557.46|555.06|556.79|554.39|0
1647266910000|2022-03-14 14:08:30|556.57|554.17|555.58|553.18|556.68|554.28|555.46|553.06|0
1647266920000|2022-03-14 14:08:40|555.9|553.5|556.13|553.73|556.13|553.73|555.9|553.5|0
1647266930000|2022-03-14 14:08:50|555.9|553.5|556.13|553.73|556.13|553.73|555.46|553.06|0
1647266940000|2022-03-14 14:09:00|556.35|553.95|557.01|554.61|557.01|554.61|556.13|553.73|0
1647266950000|2022-03-14 14:09:10|556.79|554.39|557.01|554.61|557.01|554.61|556.57|554.17|0
1647266960000|2022-03-14 14:09:20|556.79|554.39|555.9|553.5|556.79|554.39|555.9|553.5|0
1647266970000|2022-03-14 14:09:30|556.35|553.95|556.35|553.95|556.57|554.17|556.35|553.95|0
1647266980000|2022-03-14 14:09:40|555.68|553.28|555.02|552.62|556.13|553.73|554.79|552.39|0
1647266990000|2022-03-14 14:09:50|554.79|552.39|555.02|552.62|555.24|552.84|554.79|552.39|0
1647267000000|2022-03-14 14:10:00|554.79|552.39|555.9|553.5|555.9|553.5|554.79|552.39|0
1647267010000|2022-03-14 14:10:10|555.68|553.28|555.46|553.06|555.68|553.28|554.79|552.39|0
1647267020000|2022-03-14 14:10:20|555.68|553.28|555.24|552.84|555.68|553.28|555.24|552.84|0
1647267030000|2022-03-14 14:10:30|555.02|552.62|555.46|553.06|555.46|553.06|555.02|552.62|0
1647267040000|2022-03-14 14:10:40|554.57|552.17|554.79|552.39|554.79|552.39|554.35|551.95|0
1647267050000|2022-03-14 14:10:50|555.46|553.06|554.57|552.17|555.9|553.5|554.57|552.17|0
1647267060000|2022-03-14 14:11:00|555.02|552.62|555.68|553.28|556.12|553.72|555.02|552.62|0
1647267070000|2022-03-14 14:11:10|555.46|553.06|552.36|549.96|555.46|553.06|552.36|549.96|0
1647267080000|2022-03-14 14:11:20|552.47|550.07|552.58|550.18|552.8|550.4|552.47|550.07|0
1647267090000|2022-03-14 14:11:30|552.36|549.96|551.7|549.3|552.36|549.96|551.25|548.85|0
1647267100000|2022-03-14 14:11:40|551.03|548.63|550.59|548.19|551.03|548.63|550.59|548.19|0
1647267110000|2022-03-14 14:11:50|550.37|547.97|550.81|548.41|550.81|548.41|550.26|547.86|0
1647267120000|2022-03-14 14:12:00|550.15|547.75|550.37|547.97|550.37|547.97|550.15|547.75|0
1647267130000|2022-03-14 14:12:10|550.15|547.75|550.81|548.41|550.81|548.41|549.93|547.53|0
1647267140000|2022-03-14 14:12:20|551.03|548.63|552.25|549.85|552.25|549.85|551.03|548.63|0
1647267150000|2022-03-14 14:12:30|551.69|549.29|551.47|549.07|551.69|549.29|551.47|549.07|0
1647267160000|2022-03-14 14:12:40|551.25|548.85|550.59|548.19|551.25|548.85|550.37|547.97|0
1647267170000|2022-03-14 14:12:50|549.93|547.53|549.71|547.31|550.15|547.75|549.71|547.31|0
1647267180000|2022-03-14 14:13:00|549.38|546.98|548.94|546.54|549.93|547.53|548.94|546.54|0
1647267190000|2022-03-14 14:13:10|549.04|546.64|548.38|545.98|549.04|546.64|547.94|545.54|0
1647267200000|2022-03-14 14:13:20|548.16|545.76|548.6|546.2|548.82|546.42|548.16|545.76|0
1647267210000|2022-03-14 14:13:30|548.82|546.42|548.82|546.42|549.71|547.31|548.82|546.42|0
1647267220000|2022-03-14 14:13:40|549.16|546.76|548.38|545.98|549.16|546.76|548.38|545.98|0
1647267230000|2022-03-14 14:13:50|547.72|545.32|547.72|545.32|548.05|545.65|547.72|545.32|0
1647267240000|2022-03-14 14:14:00|547.5|545.1|547.94|545.54|547.94|545.54|547.28|544.88|0
1647267250000|2022-03-14 14:14:10|547.28|544.88|547.5|545.1|547.5|545.1|547.06|544.66|0
1647267260000|2022-03-14 14:14:20|547.72|545.32|547.94|545.54|547.94|545.54|547.72|545.32|0
1647267270000|2022-03-14 14:14:30|548.05|545.65|549.04|546.64|549.04|546.64|548.05|545.65|0
1647267280000|2022-03-14 14:14:40|548.6|546.2|549.04|546.64|549.04|546.64|548.6|546.2|0
1647267290000|2022-03-14 14:14:50|548.38|545.98|548.6|546.2|548.6|546.2|548.38|545.98|0
1647267300000|2022-03-14 14:15:00|549.26|546.86|549.48|547.08|549.93|547.53|549.26|546.86|0
1647267310000|2022-03-14 14:15:10|548.82|546.42|549.04|546.64|549.04|546.64|548.38|545.98|0
1647267320000|2022-03-14 14:15:20|548.82|546.42|549.93|547.53|549.93|547.53|548.82|546.42|0
1647267330000|2022-03-14 14:15:30|549.48|547.08|549.26|546.86|549.48|547.08|549.04|546.64|0
1647267340000|2022-03-14 14:15:40|548.6|546.2|549.04|546.64|549.04|546.64|548.6|546.2|0
1647267350000|2022-03-14 14:15:50|549.69|547.29|549.03|546.63|549.69|547.29|549.03|546.63|0
1647267360000|2022-03-14 14:16:00|549.47|547.07|549.69|547.29|549.91|547.51|549.47|547.07|0
1647267370000|2022-03-14 14:16:10|549.25|546.85|548.59|546.19|549.25|546.85|548.59|546.19|0
1647267380000|2022-03-14 14:16:20|549.03|546.63|547.46|545.06|549.03|546.63|547.24|544.84|0
1647267390000|2022-03-14 14:16:30|547.12|544.72|547.34|544.94|547.46|545.06|546.9|544.5|0
1647267400000|2022-03-14 14:16:40|547.12|544.72|547.34|544.94|547.34|544.94|546.79|544.39|0
1647267410000|2022-03-14 14:16:50|547.12|544.72|548.23|545.83|548.23|545.83|546.9|544.5|0
1647267420000|2022-03-14 14:17:00|548.45|546.05|548.67|546.27|549.01|546.61|548.45|546.05|0
1647267430000|2022-03-14 14:17:10|549.34|546.94|548.45|546.05|549.34|546.94|548.45|546.05|0
1647267440000|2022-03-14 14:17:20|550.12|547.72|550.45|548.05|550.89|548.49|550.12|547.72|0
1647267450000|2022-03-14 14:17:30|550|547.6|549.78|547.38|550.23|547.83|549.78|547.38|0
1647267460000|2022-03-14 14:17:40|549.34|546.94|549.56|547.16|549.78|547.38|549.34|546.94|0
1647267470000|2022-03-14 14:17:50|550.23|547.83|549.9|547.5|551.34|548.94|549.9|547.5|0
1647267480000|2022-03-14 14:18:00|548.45|546.05|548.89|546.49|548.89|546.49|548.23|545.83|0
1647267490000|2022-03-14 14:18:10|549.12|546.72|549.78|547.38|549.78|547.38|548.89|546.49|0
1647267500000|2022-03-14 14:18:20|550.34|547.94|550.78|548.38|550.78|548.38|550.12|547.72|0
1647267510000|2022-03-14 14:18:30|550.45|548.05|550.45|548.05|550.45|548.05|550.23|547.83|0
1647267520000|2022-03-14 14:18:40|550.67|548.27|550.23|547.83|550.67|548.27|550.23|547.83|0
1647267530000|2022-03-14 14:18:50|550|547.6|550.56|548.16|550.56|548.16|549.78|547.38|0
1647267540000|2022-03-14 14:19:00|550.45|548.05|550.89|548.49|550.89|548.49|550|547.6|0
1647267550000|2022-03-14 14:19:10|550.23|547.83|550.45|548.05|550.45|548.05|550.12|547.72|0
1647267560000|2022-03-14 14:19:20|550.23|547.83|550|547.6|550.23|547.83|549.78|547.38|0
1647267570000|2022-03-14 14:19:30|549.9|547.5|550.45|548.05|550.45|548.05|549.9|547.5|0
1647267580000|2022-03-14 14:19:40|550.23|547.83|550.45|548.05|550.45|548.05|550|547.6|0
1647267590000|2022-03-14 14:19:50|551.11|548.71|551.34|548.94|551.34|548.94|550.67|548.27|0
1647267600000|2022-03-14 14:20:00|550.89|548.49|548.01|545.61|550.89|548.49|548.01|545.61|0
1647267610000|2022-03-14 14:20:10|549.34|546.94|550.67|548.27|550.67|548.27|549.34|546.94|0
1647267620000|2022-03-14 14:20:20|550.56|548.16|550|547.6|550.56|548.16|550|547.6|0
1647267630000|2022-03-14 14:20:30|550.23|547.83|551.34|548.94|551.34|548.94|550.22|547.82|0
1647267640000|2022-03-14 14:20:40|552.22|549.82|551.56|549.16|552.22|549.82|551.56|549.16|0
1647267650000|2022-03-14 14:20:50|551.78|549.38|552|549.6|552|549.6|551.78|549.38|0
1647267660000|2022-03-14 14:21:00|551.78|549.38|551.33|548.93|552|549.6|551.33|548.93|0
1647267670000|2022-03-14 14:21:10|550.89|548.49|551.33|548.93|551.33|548.93|550.89|548.49|0
1647267680000|2022-03-14 14:21:20|551.11|548.71|550.89|548.49|551.11|548.71|550.89|548.49|0
1647267690000|2022-03-14 14:21:30|550.78|548.38|551.45|549.05|551.45|549.05|550.67|548.27|0
1647267700000|2022-03-14 14:21:40|551.56|549.16|550.67|548.27|551.56|549.16|550.67|548.27|0
1647267710000|2022-03-14 14:21:50|550.56|548.16|550.89|548.49|550.89|548.49|550.56|548.16|0
1647267720000|2022-03-14 14:22:00|551.33|548.93|551.78|549.38|551.78|549.38|551.33|548.93|0
1647267730000|2022-03-14 14:22:10|551.33|548.93|550.45|548.05|551.56|549.16|550.45|548.05|0
1647267740000|2022-03-14 14:22:20|550.89|548.49|550.67|548.27|550.89|548.49|550.45|548.05|0
1647267750000|2022-03-14 14:22:30|550.45|548.05|550|547.6|550.45|548.05|550|547.6|0
1647267760000|2022-03-14 14:22:40|549.56|547.16|549.34|546.94|549.56|547.16|549.12|546.72|0
1647267770000|2022-03-14 14:22:50|549.23|546.83|548.89|546.49|549.23|546.83|548.23|545.83|0
1647267780000|2022-03-14 14:23:00|549.34|546.94|549.34|546.94|549.78|547.38|549.34|546.94|0
1647267790000|2022-03-14 14:23:10|549.11|546.71|549.11|546.71|549.11|546.71|548.67|546.27|0
1647267800000|2022-03-14 14:23:20|549.01|546.61|549.78|547.38|549.78|547.38|549.01|546.61|0
1647267810000|2022-03-14 14:23:30|550|547.6|549.11|546.71|550|547.6|549.11|546.71|0
1647267820000|2022-03-14 14:23:40|549.34|546.94|549.45|547.05|549.56|547.16|549.34|546.94|0
1647267830000|2022-03-14 14:23:50|550|547.6|548.89|546.49|550|547.6|548.89|546.49|0
1647267840000|2022-03-14 14:24:00|548.67|546.27|548.23|545.83|548.67|546.27|548.01|545.61|0
1647267850000|2022-03-14 14:24:10|548.67|546.27|548.45|546.05|548.67|546.27|548.45|546.05|0
1647267860000|2022-03-14 14:24:20|548.12|545.72|546.68|544.28|548.12|545.72|546.68|544.28|0
1647267870000|2022-03-14 14:24:30|546.79|544.39|547.12|544.72|547.12|544.72|546.79|544.39|0
1647267880000|2022-03-14 14:24:40|546.9|544.5|547.9|545.5|547.9|545.5|546.79|544.39|0
1647267890000|2022-03-14 14:24:50|547.56|545.16|547.12|544.72|547.56|545.16|546.9|544.5|0
1647267900000|2022-03-14 14:25:00|546.46|544.06|543.8|541.4|546.46|544.06|543.8|541.4|0
1647267910000|2022-03-14 14:25:10|544.02|541.62|544.24|541.84|544.46|542.06|544.02|541.62|0
1647267920000|2022-03-14 14:25:20|543.91|541.51|543.8|541.4|544.02|541.62|543.8|541.4|0
1647267930000|2022-03-14 14:25:30|544.24|541.84|544.14|541.74|544.24|541.84|544.02|541.62|0
1647267940000|2022-03-14 14:25:40|544.02|541.62|544.68|542.28|544.68|542.28|544.02|541.62|0
1647267950000|2022-03-14 14:25:50|544.24|541.84|544.02|541.62|544.46|542.06|544.02|541.62|0
1647267960000|2022-03-14 14:26:00|544.24|541.84|546.9|544.5|546.9|544.5|544.24|541.84|0
1647267970000|2022-03-14 14:26:10|547.12|544.72|547.34|544.94|547.34|544.94|547.12|544.72|0
1647267980000|2022-03-14 14:26:20|547.56|545.16|547.12|544.72|547.56|545.16|547.12|544.72|0
1647267990000|2022-03-14 14:26:30|547.56|545.16|547.23|544.83|547.56|545.16|547.23|544.83|0
1647268000000|2022-03-14 14:26:40|547.12|544.72|546.23|543.83|547.12|544.72|546.23|543.83|0
1647268010000|2022-03-14 14:26:50|545.79|543.39|546.01|543.61|546.01|543.61|545.79|543.39|0
1647268020000|2022-03-14 14:27:00|547.56|545.16|547.56|545.16|547.56|545.16|547.12|544.72|0
1647268030000|2022-03-14 14:27:10|547.34|544.94|547.9|545.5|547.9|545.5|547.34|544.94|0
1647268040000|2022-03-14 14:27:20|548.34|545.94|547.78|545.38|548.34|545.94|547.78|545.38|0
1647268050000|2022-03-14 14:27:30|547.34|544.94|548.23|545.83|548.23|545.83|547.34|544.94|0
1647268060000|2022-03-14 14:27:40|547.78|545.38|548.12|545.72|548.12|545.72|547.68|545.28|0
1647268070000|2022-03-14 14:27:50|548.45|546.05|549.01|546.61|549.01|546.61|548.01|545.61|0
1647268080000|2022-03-14 14:28:00|549.11|546.71|548.67|546.27|549.11|546.71|548.67|546.27|0
1647268090000|2022-03-14 14:28:10|548.56|546.16|549.01|546.61|550|547.6|548.56|546.16|0
1647268100000|2022-03-14 14:28:20|548.89|546.49|549.56|547.16|549.56|547.16|548.89|546.49|0
1647268110000|2022-03-14 14:28:30|549.34|546.94|549.56|547.16|549.56|547.16|549.34|546.94|0
1647268120000|2022-03-14 14:28:40|549.23|546.83|549.56|547.16|549.56|547.16|549.11|546.71|0
1647268130000|2022-03-14 14:28:50|549.45|547.05|549.56|547.16|549.67|547.27|549.34|546.94|0
1647268140000|2022-03-14 14:29:00|549.67|547.27|550|547.6|550|547.6|549.67|547.27|0
1647268150000|2022-03-14 14:29:10|550.22|547.82|548.23|545.83|550.22|547.82|548.23|545.83|0
1647268160000|2022-03-14 14:29:20|549.11|546.71|549.33|546.93|549.33|546.93|549.11|546.71|0
1647268170000|2022-03-14 14:29:30|548.89|546.49|548.67|546.27|549.23|546.83|548.67|546.27|0
1647268180000|2022-03-14 14:29:40|549.01|546.61|549.56|547.16|549.56|547.16|548.89|546.49|0
1647268190000|2022-03-14 14:29:50|550|547.6|550|547.6|550.22|547.82|550|547.6|0
1647268200000|2022-03-14 14:30:00|549.78|547.38|550.89|548.49|550.89|548.49|549.56|547.16|0
1647268210000|2022-03-14 14:30:10|550.67|548.27|551.55|549.15|551.78|549.38|550.67|548.27|0
1647268220000|2022-03-14 14:30:20|550.67|548.27|550.89|548.49|550.89|548.49|550.12|547.72|0
1647268230000|2022-03-14 14:30:30|551.55|549.15|551.33|548.93|551.55|549.15|551.33|548.93|0
1647268240000|2022-03-14 14:30:40|551.78|549.38|551.33|548.93|552.22|549.82|551.33|548.93|0
1647268250000|2022-03-14 14:30:50|551.45|549.05|552.22|549.82|552.44|550.04|551.45|549.05|0
1647268260000|2022-03-14 14:31:00|552.67|550.27|552.44|550.04|552.67|550.27|552.22|549.82|0
1647268270000|2022-03-14 14:31:10|552.89|550.49|552.34|549.94|552.89|550.49|552.34|549.94|0
1647268280000|2022-03-14 14:31:20|552.44|550.04|552|549.6|552.89|550.49|552|549.6|0
1647268290000|2022-03-14 14:31:30|552.11|549.71|552|549.6|552.44|550.04|552|549.6|0
1647268300000|2022-03-14 14:31:40|551.78|549.38|551.78|549.38|551.78|549.38|551.78|549.38|0
1647268310000|2022-03-14 14:31:50|552|549.6|551.11|548.71|552|549.6|551.11|548.71|0
1647268320000|2022-03-14 14:32:00|551.78|549.38|552|549.6|552|549.6|551.33|548.93|0
1647268330000|2022-03-14 14:32:10|551.78|549.38|550.78|548.38|551.78|549.38|550.78|548.38|0
1647268340000|2022-03-14 14:32:20|550.44|548.04|551.33|548.93|551.33|548.93|550.44|548.04|0
1647268350000|2022-03-14 14:32:30|553.11|550.71|554|551.6|554|551.6|553.11|550.71|0
1647268360000|2022-03-14 14:32:40|553.78|551.38|553.55|551.15|553.89|551.49|553.55|551.15|0
1647268370000|2022-03-14 14:32:50|553.78|551.38|554.89|552.49|554.89|552.49|553.78|551.38|0
1647268380000|2022-03-14 14:33:00|554.67|552.27|555.33|552.93|555.33|552.93|554.22|551.82|0
1647268390000|2022-03-14 14:33:10|555.78|553.38|555.56|553.16|556|553.6|555.56|553.16|0
1647268400000|2022-03-14 14:33:20|555.33|552.93|555.78|553.38|555.78|553.38|555.33|552.93|0
1647268410000|2022-03-14 14:33:30|555.11|552.71|555.33|552.93|555.33|552.93|554.44|552.04|0
1647268420000|2022-03-14 14:33:40|554.89|552.49|554.89|552.49|554.89|552.49|554.89|552.49|0
1647268430000|2022-03-14 14:33:50|555.33|552.93|555.33|552.93|555.56|553.16|555.33|552.93|0
1647268440000|2022-03-14 14:34:00|554.67|552.27|554.67|552.27|554.67|552.27|554.67|552.27|0
1647268450000|2022-03-14 14:34:10|554|551.6|553.55|551.15|554|551.6|553.55|551.15|0
1647268460000|2022-03-14 14:34:20|553.11|550.71|552.56|550.16|553.11|550.71|552.44|550.04|0
1647268470000|2022-03-14 14:34:30|552.89|550.49|553.33|550.93|553.33|550.93|552.66|550.26|0
1647268480000|2022-03-14 14:34:40|553.55|551.15|553.11|550.71|553.55|551.15|553.11|550.71|0
1647268490000|2022-03-14 14:34:50|552.89|550.49|552.66|550.26|553.11|550.71|552.44|550.04|0
1647268500000|2022-03-14 14:35:00|552|549.6|551.55|549.15|552|549.6|551.55|549.15|0
1647268510000|2022-03-14 14:35:10|551.33|548.93|552|549.6|552.22|549.82|551.33|548.93|0
1647268520000|2022-03-14 14:35:20|551.78|549.38|551.11|548.71|551.78|549.38|550.89|548.49|0
1647268530000|2022-03-14 14:35:30|550.66|548.26|550.66|548.26|551.33|548.93|550.66|548.26|0
1647268540000|2022-03-14 14:35:40|550.89|548.49|551.67|549.27|551.67|549.27|550.89|548.49|0
1647268550000|2022-03-14 14:35:50|551.89|549.49|551.55|549.15|552|549.6|551.55|549.15|0
1647268560000|2022-03-14 14:36:00|550.66|548.26|551.22|548.82|551.55|549.15|550.66|548.26|0
1647268570000|2022-03-14 14:36:10|551.33|548.93|550.22|547.82|551.33|548.93|550.22|547.82|0
1647268580000|2022-03-14 14:36:20|548.89|546.49|549.11|546.71|549.11|546.71|548.89|546.49|0
1647268590000|2022-03-14 14:36:30|548.89|546.49|549|546.6|549|546.6|548.45|546.05|0
1647268600000|2022-03-14 14:36:40|548.78|546.38|549.78|547.38|549.78|547.38|548.78|546.38|0
1647268610000|2022-03-14 14:36:50|550.44|548.04|550.89|548.49|551.11|548.71|550.44|548.04|0
1647268620000|2022-03-14 14:37:00|551.11|548.71|550.66|548.26|551.11|548.71|550.22|547.82|0
1647268630000|2022-03-14 14:37:10|551|548.6|551.11|548.71|551.55|549.15|551|548.6|0
1647268640000|2022-03-14 14:37:20|550.89|548.49|550.66|548.26|550.89|548.49|550.66|548.26|0
1647268650000|2022-03-14 14:37:30|550.89|548.49|550|547.6|550.89|548.49|550|547.6|0
1647268660000|2022-03-14 14:37:40|549.55|547.15|548|545.6|549.55|547.15|548|545.6|0
1647268670000|2022-03-14 14:37:50|547.78|545.38|548|545.6|548|545.6|547.78|545.38|0
1647268680000|2022-03-14 14:38:00|547.67|545.27|547.45|545.05|548.45|546.05|547.45|545.05|0
1647268690000|2022-03-14 14:38:10|547.56|545.16|547.78|545.38|547.78|545.38|547.12|544.72|0
1647268700000|2022-03-14 14:38:20|546.89|544.49|546.67|544.27|546.89|544.49|546.67|544.27|0
1647268710000|2022-03-14 14:38:30|546.12|543.72|545.57|543.17|546.12|543.72|545.57|543.17|0
1647268720000|2022-03-14 14:38:40|546.01|543.61|546.01|543.61|546.01|543.61|546.01|543.61|0
1647268730000|2022-03-14 14:38:50|546.45|544.05|549.89|547.49|549.89|547.49|546.45|544.05|0
1647268740000|2022-03-14 14:39:00|550.44|548.04|550|547.6|550.89|548.49|550|547.6|0
1647268750000|2022-03-14 14:39:10|549.33|546.93|549.45|547.05|549.67|547.27|549.33|546.93|0
1647268760000|2022-03-14 14:39:20|549.55|547.15|550|547.6|550|547.6|549.55|547.15|0
1647268770000|2022-03-14 14:39:30|549.55|547.15|549.78|547.38|549.78|547.38|549.33|546.93|0
1647268780000|2022-03-14 14:39:40|549.33|546.93|548.89|546.49|549.33|546.93|548.89|546.49|0
1647268790000|2022-03-14 14:39:50|548.45|546.05|549|546.6|549|546.6|548.45|546.05|0
1647268800000|2022-03-14 14:40:00|548.34|545.94|547.34|544.94|548.34|545.94|546.45|544.05|0
1647268810000|2022-03-14 14:40:10|546.67|544.27|545.12|542.72|546.67|544.27|544.9|542.5|0
1647268820000|2022-03-14 14:40:20|545.34|542.94|546.67|544.27|546.67|544.27|544.68|542.28|0
1647268830000|2022-03-14 14:40:30|546.89|544.49|547.78|545.38|547.78|545.38|546.89|544.49|0
1647268840000|2022-03-14 14:40:40|548.89|546.49|549.11|546.71|549.11|546.71|548.89|546.49|0
1647268850000|2022-03-14 14:40:50|548.67|546.27|548.89|546.49|548.89|546.49|548.44|546.04|0
1647268860000|2022-03-14 14:41:00|550.11|547.71|550.22|547.82|550.22|547.82|549.78|547.38|0
1647268870000|2022-03-14 14:41:10|550|547.6|548.89|546.49|550|547.6|548.89|546.49|0
1647268880000|2022-03-14 14:41:20|549.11|546.71|548.89|546.49|549.55|547.15|548.89|546.49|0
1647268890000|2022-03-14 14:41:30|549.33|546.93|549.45|547.05|549.45|547.05|549.33|546.93|0
1647268900000|2022-03-14 14:41:40|548.89|546.49|550|547.6|550|547.6|548.89|546.49|0
1647268910000|2022-03-14 14:41:50|549.78|547.38|549.78|547.38|549.78|547.38|549.55|547.15|0
1647268920000|2022-03-14 14:42:00|549.11|546.71|550|547.6|550|547.6|549.11|546.71|0
1647268930000|2022-03-14 14:42:10|548.89|546.49|547.67|545.27|548.89|546.49|547.67|545.27|0
1647268940000|2022-03-14 14:42:20|547.89|545.49|548.12|545.72|548.22|545.82|547.89|545.49|0
1647268950000|2022-03-14 14:42:30|548.44|546.04|549.33|546.93|549.33|546.93|548|545.6|0
1647268960000|2022-03-14 14:42:40|548.67|546.27|548.22|545.82|548.89|546.49|548.22|545.82|0
1647268970000|2022-03-14 14:42:50|547.78|545.38|548.89|546.49|548.89|546.49|547.56|545.16|0
1647268980000|2022-03-14 14:43:00|548.78|546.38|549.11|546.71|549.77|547.37|548.67|546.27|0
1647268990000|2022-03-14 14:43:10|548.89|546.49|547.78|545.38|548.89|546.49|547.78|545.38|0
1647269000000|2022-03-14 14:43:20|548|545.6|547.56|545.16|548|545.6|547.23|544.83|0
1647269010000|2022-03-14 14:43:30|548|545.6|547.56|545.16|548|545.6|547.56|545.16|0
1647269020000|2022-03-14 14:43:40|546.45|544.05|546.23|543.83|546.67|544.27|546.23|543.83|0
1647269030000|2022-03-14 14:43:50|546.45|544.05|546.45|544.05|546.45|544.05|546.23|543.83|0
1647269040000|2022-03-14 14:44:00|545.56|543.16|546.23|543.83|546.45|544.05|545.56|543.16|0
1647269050000|2022-03-14 14:44:10|547.89|545.49|548.44|546.04|548.44|546.04|547.56|545.16|0
1647269060000|2022-03-14 14:44:20|548.67|546.27|549.11|546.71|549.11|546.71|548.44|546.04|0
1647269070000|2022-03-14 14:44:30|548.67|546.27|548.78|546.38|549|546.6|548.67|546.27|0
1647269080000|2022-03-14 14:44:40|549.33|546.93|549.77|547.37|549.77|547.37|549.33|546.93|0
1647269090000|2022-03-14 14:44:50|549.33|546.93|549.33|546.93|549.45|547.05|549.33|546.93|0
1647269100000|2022-03-14 14:45:00|550|547.6|549.77|547.37|550|547.6|549.55|547.15|0
1647269110000|2022-03-14 14:45:10|549.55|547.15|548.89|546.49|549.55|547.15|548.89|546.49|0
1647269120000|2022-03-14 14:45:20|549.55|547.15|550.22|547.82|550.22|547.82|549.55|547.15|0
1647269130000|2022-03-14 14:45:30|550.88|548.48|550|547.6|550.88|548.48|550|547.6|0
1647269140000|2022-03-14 14:45:40|549.11|546.71|549.33|546.93|549.33|546.93|548.89|546.49|0
1647269150000|2022-03-14 14:45:50|549.22|546.82|550|547.6|550|547.6|548.89|546.49|0
1647269160000|2022-03-14 14:46:00|549.67|547.27|549.77|547.37|550|547.6|549.11|546.71|0
1647269170000|2022-03-14 14:46:10|549.33|546.93|549.11|546.71|549.33|546.93|548.56|546.16|0
1647269180000|2022-03-14 14:46:20|549|546.6|549.33|546.93|550|547.6|549|546.6|0
1647269190000|2022-03-14 14:46:30|549.11|546.71|549.33|546.93|549.33|546.93|548.66|546.26|0
1647269200000|2022-03-14 14:46:40|549.11|546.71|548|545.6|549.33|546.93|548|545.6|0
1647269210000|2022-03-14 14:46:50|547.78|545.38|548.22|545.82|548.22|545.82|547.78|545.38|0
1647269220000|2022-03-14 14:47:00|548.34|545.94|548.66|546.26|549.33|546.93|548.34|545.94|0
1647269230000|2022-03-14 14:47:10|548.89|546.49|548.66|546.26|549|546.6|548.66|546.26|0
1647269240000|2022-03-14 14:47:20|548.89|546.49|548.22|545.82|548.89|546.49|548.22|545.82|0
1647269250000|2022-03-14 14:47:30|548|545.6|547.11|544.71|548|545.6|547.11|544.71|0
1647269260000|2022-03-14 14:47:40|546.89|544.49|547.11|544.71|547.11|544.71|546.89|544.49|0
1647269270000|2022-03-14 14:47:50|546.23|543.83|544.57|542.17|546.23|543.83|544.57|542.17|0
1647269280000|2022-03-14 14:48:00|544.68|542.28|545.12|542.72|545.24|542.84|544.68|542.28|0
1647269290000|2022-03-14 14:48:10|547.23|544.83|547.56|545.16|547.56|545.16|546.89|544.49|0
1647269300000|2022-03-14 14:48:20|547.78|545.38|546.67|544.27|547.78|545.38|546.67|544.27|0
1647269310000|2022-03-14 14:48:30|545.46|543.06|545.34|542.94|545.46|543.06|544.9|542.5|0
1647269320000|2022-03-14 14:48:40|545.56|543.16|546.23|543.83|546.23|543.83|545.56|543.16|0
1647269330000|2022-03-14 14:48:50|546.67|544.27|547.56|545.16|548|545.6|546.67|544.27|0
1647269340000|2022-03-14 14:49:00|546.01|543.61|546.89|544.49|546.89|544.49|546.01|543.61|0
1647269350000|2022-03-14 14:49:10|546.45|544.05|546.78|544.38|547.33|544.93|546.45|544.05|0
1647269360000|2022-03-14 14:49:20|546.23|543.83|545.24|542.84|546.45|544.05|545.24|542.84|0
1647269370000|2022-03-14 14:49:30|545.56|543.16|546.45|544.05|546.45|544.05|545.56|543.16|0
1647269380000|2022-03-14 14:49:40|546.67|544.27|547.11|544.71|547.11|544.71|545.9|543.5|0
1647269390000|2022-03-14 14:49:50|546.45|544.05|547.33|544.93|547.56|545.16|546.45|544.05|0
1647269400000|2022-03-14 14:50:00|546.89|544.49|549.11|546.71|549.11|546.71|546.89|544.49|0
1647269410000|2022-03-14 14:50:10|548.78|546.38|548.22|545.82|548.78|546.38|547.56|545.16|0
1647269420000|2022-03-14 14:50:20|548.56|546.16|548.89|546.49|548.89|546.49|548.56|546.16|0
1647269430000|2022-03-14 14:50:30|549|546.6|548.22|545.82|549.22|546.82|548.22|545.82|0
1647269440000|2022-03-14 14:50:40|547.78|545.38|547.33|544.93|548|545.6|547.33|544.93|0
1647269450000|2022-03-14 14:50:50|547.78|545.38|547.56|545.16|547.89|545.49|547.56|545.16|0
1647269460000|2022-03-14 14:51:00|547.78|545.38|547.11|544.71|547.78|545.38|547.11|544.71|0
1647269470000|2022-03-14 14:51:10|547.56|545.16|546.45|544.05|547.56|545.16|546.45|544.05|0
1647269480000|2022-03-14 14:51:20|547.11|544.71|546.67|544.27|547.33|544.93|546.67|544.27|0
1647269490000|2022-03-14 14:51:30|546.89|544.49|545.12|542.72|546.89|544.49|545.12|542.72|0
1647269500000|2022-03-14 14:51:40|545.46|543.06|544.01|541.61|545.46|543.06|544.01|541.61|0
1647269510000|2022-03-14 14:51:50|543.24|540.84|543.13|540.73|543.24|540.84|543.13|540.73|0
1647269520000|2022-03-14 14:52:00|542.91|540.51|543.35|540.95|543.35|540.95|542.91|540.51|0
1647269530000|2022-03-14 14:52:10|543.69|541.29|543.35|540.95|543.69|541.29|543.35|540.95|0
1647269540000|2022-03-14 14:52:20|543.24|540.84|541.14|538.74|543.24|540.84|541.14|538.74|0
1647269550000|2022-03-14 14:52:30|541.58|539.18|539.82|537.42|541.58|539.18|539.82|537.42|0
1647269560000|2022-03-14 14:52:40|537.61|535.21|538.06|535.66|538.06|535.66|537.61|535.21|0
1647269570000|2022-03-14 14:52:50|538.72|536.32|539.16|536.76|539.16|536.76|538.72|536.32|0
1647269580000|2022-03-14 14:53:00|539.6|537.2|540.7|538.3|540.7|538.3|539.6|537.2|0
1647269590000|2022-03-14 14:53:10|540.48|538.08|538.72|536.32|540.48|538.08|538.72|536.32|0
1647269600000|2022-03-14 14:53:20|539.38|536.98|540.04|537.64|540.26|537.86|539.38|536.98|0
1647269610000|2022-03-14 14:53:30|539.16|536.76|538.5|536.1|539.16|536.76|537.83|535.43|0
1647269620000|2022-03-14 14:53:40|538.94|536.54|539.38|536.98|539.82|537.42|538.94|536.54|0
1647269630000|2022-03-14 14:53:50|539.16|536.76|539.6|537.2|539.82|537.42|539.16|536.76|0
1647269640000|2022-03-14 14:54:00|539.38|536.98|538.5|536.1|539.38|536.98|538.5|536.1|0
1647269650000|2022-03-14 14:54:10|538.61|536.21|539.6|537.2|539.82|537.42|538.61|536.21|0
1647269660000|2022-03-14 14:54:20|539.82|537.42|539.38|536.98|539.82|537.42|539.05|536.65|0
1647269670000|2022-03-14 14:54:30|539.6|537.2|539.6|537.2|539.6|537.2|539.38|536.98|0
1647269680000|2022-03-14 14:54:40|539.16|536.76|539.6|537.2|539.6|537.2|538.94|536.54|0
1647269690000|2022-03-14 14:54:50|539.71|537.31|539.71|537.31|539.82|537.42|539.71|537.31|0
1647269700000|2022-03-14 14:55:00|539.05|536.65|539.38|536.98|539.82|537.42|539.05|536.65|0
1647269710000|2022-03-14 14:55:10|538.94|536.54|539.6|537.2|539.6|537.2|538.94|536.54|0
1647269720000|2022-03-14 14:55:20|539.71|537.31|539.16|536.76|539.71|537.31|539.16|536.76|0
1647269730000|2022-03-14 14:55:30|539.38|536.98|538.17|535.77|539.38|536.98|538.17|535.77|0
1647269740000|2022-03-14 14:55:40|538.05|535.65|537.39|534.99|538.05|535.65|537.39|534.99|0
1647269750000|2022-03-14 14:55:50|537.73|535.33|538.05|535.65|538.05|535.65|537.73|535.33|0
1647269760000|2022-03-14 14:56:00|537.83|535.43|539.16|536.76|539.38|536.98|537.83|535.43|0
1647269770000|2022-03-14 14:56:10|537.29|534.89|538.49|536.09|538.49|536.09|537.29|534.89|0
1647269780000|2022-03-14 14:56:20|538.94|536.54|540.48|538.08|540.48|538.08|538.94|536.54|0
1647269790000|2022-03-14 14:56:30|540.7|538.3|539.93|537.53|540.7|538.3|539.93|537.53|0
1647269800000|2022-03-14 14:56:40|539.6|537.2|539.38|536.98|539.6|537.2|539.38|536.98|0
1647269810000|2022-03-14 14:56:50|539.27|536.87|539.82|537.42|539.82|537.42|539.27|536.87|0
1647269820000|2022-03-14 14:57:00|540.26|537.86|539.82|537.42|540.26|537.86|539.16|536.76|0
1647269830000|2022-03-14 14:57:10|540.15|537.75|540.92|538.52|540.92|538.52|540.15|537.75|0
1647269840000|2022-03-14 14:57:20|541.48|539.08|542.02|539.62|542.02|539.62|541.48|539.08|0
1647269850000|2022-03-14 14:57:30|541.58|539.18|541.92|539.52|541.92|539.52|541.48|539.08|0
1647269860000|2022-03-14 14:57:40|541.58|539.18|540.92|538.52|541.58|539.18|540.92|538.52|0
1647269870000|2022-03-14 14:57:50|540.48|538.08|541.14|538.74|541.14|538.74|540.26|537.86|0
1647269880000|2022-03-14 14:58:00|541.58|539.18|541.14|538.74|541.7|539.3|541.14|538.74|0
1647269890000|2022-03-14 14:58:10|541.25|538.85|541.8|539.4|541.8|539.4|540.92|538.52|0
1647269900000|2022-03-14 14:58:20|541.36|538.96|541.8|539.4|541.8|539.4|541.36|538.96|0
1647269920000|2022-03-14 14:58:40|541.36|538.96|540.92|538.52|541.36|538.96|540.92|538.52|0
1647269930000|2022-03-14 14:58:50|540.7|538.3|540.04|537.64|540.7|538.3|540.04|537.64|0
1647269940000|2022-03-14 14:59:00|540.26|537.86|538.93|536.53|540.92|538.52|538.93|536.53|0
1647269950000|2022-03-14 14:59:10|539.15|536.75|539.49|537.09|539.93|537.53|539.15|536.75|0
1647269960000|2022-03-14 14:59:20|539.15|536.75|538.71|536.31|539.15|536.75|538.71|536.31|0
1647269970000|2022-03-14 14:59:30|538.49|536.09|539.27|536.87|539.27|536.87|538.27|535.87|0
1647269980000|2022-03-14 14:59:40|538.49|536.09|538.17|535.77|538.71|536.31|538.05|535.65|0
1647269990000|2022-03-14 14:59:50|537.83|535.43|536.29|533.89|537.83|535.43|536.29|533.89|0
1647270000000|2022-03-14 15:00:00|534.97|532.57|535.63|533.23|535.63|533.23|534.97|532.57|0
1647270010000|2022-03-14 15:00:10|535.19|532.79|535.19|532.79|535.19|532.79|535.19|532.79|0
1647270020000|2022-03-14 15:00:20|535.63|533.23|537.51|535.11|537.51|535.11|535.63|533.23|0
1647270030000|2022-03-14 15:00:30|537.39|534.99|537.39|534.99|537.61|535.21|537.39|534.99|0
1647270040000|2022-03-14 15:00:40|537.17|534.77|537.61|535.21|537.61|535.21|537.17|534.77|0
1647270050000|2022-03-14 15:00:50|538.49|536.09|539.15|536.75|539.37|536.97|538.49|536.09|0
1647270060000|2022-03-14 15:01:00|538.93|536.53|539.27|536.87|539.27|536.87|538.93|536.53|0
1647270070000|2022-03-14 15:01:10|538.93|536.53|538.61|536.21|539.82|537.42|538.61|536.21|0
1647270080000|2022-03-14 15:01:20|538.39|535.99|537.83|535.43|538.49|536.09|537.83|535.43|0
1647270090000|2022-03-14 15:01:30|538.27|535.87|538.27|535.87|538.49|536.09|538.27|535.87|0
1647270100000|2022-03-14 15:01:40|538.71|536.31|538.27|535.87|538.71|536.31|538.27|535.87|0
1647270110000|2022-03-14 15:01:50|537.95|535.55|537.73|535.33|537.95|535.55|537.61|535.21|0
1647270120000|2022-03-14 15:02:00|537.83|535.43|539.82|537.42|539.82|537.42|537.83|535.43|0
1647270130000|2022-03-14 15:02:10|540.92|538.52|539.82|537.42|540.92|538.52|539.82|537.42|0
1647270140000|2022-03-14 15:02:20|540.04|537.64|540.48|538.08|540.48|538.08|540.04|537.64|0
1647270150000|2022-03-14 15:02:30|540.15|537.75|540.26|537.86|540.48|538.08|540.04|537.64|0
1647270160000|2022-03-14 15:02:40|540.04|537.64|540.7|538.3|540.7|538.3|540.04|537.64|0
1647270170000|2022-03-14 15:02:50|540.48|538.08|538.93|536.53|540.48|538.08|538.93|536.53|0
1647270180000|2022-03-14 15:03:00|539.15|536.75|538.71|536.31|539.15|536.75|538.71|536.31|0
1647270190000|2022-03-14 15:03:10|538.93|536.53|538.83|536.43|539.37|536.97|538.83|536.43|0
1647270200000|2022-03-14 15:03:20|538.93|536.53|538.93|536.53|538.93|536.53|538.93|536.53|0
1647270210000|2022-03-14 15:03:30|538.71|536.31|538.93|536.53|538.93|536.53|538.49|536.09|0
1647270220000|2022-03-14 15:03:40|540.04|537.64|539.59|537.19|540.26|537.86|539.59|537.19|0
1647270230000|2022-03-14 15:03:50|539.37|536.97|540.7|538.3|540.7|538.3|539.37|536.97|0
1647270240000|2022-03-14 15:04:00|540.15|537.75|540.04|537.64|540.7|538.3|540.04|537.64|0
1647270250000|2022-03-14 15:04:10|539.93|537.53|539.37|536.97|539.93|537.53|539.37|536.97|0
1647270260000|2022-03-14 15:04:20|538.93|536.53|539.49|537.09|539.49|537.09|538.93|536.53|0
1647270270000|2022-03-14 15:04:30|539.37|536.97|539.49|537.09|540.04|537.64|539.37|536.97|0
1647270280000|2022-03-14 15:04:40|539.05|536.65|539.37|536.97|539.37|536.97|539.05|536.65|0
1647270290000|2022-03-14 15:04:50|539.59|537.19|538.93|536.53|539.59|537.19|538.93|536.53|0
1647270300000|2022-03-14 15:05:00|538.27|535.87|536.73|534.33|538.27|535.87|536.73|534.33|0
1647270310000|2022-03-14 15:05:10|536.95|534.55|537.83|535.43|537.83|535.43|536.95|534.55|0
1647270320000|2022-03-14 15:05:20|538.27|535.87|538.93|536.53|538.93|536.53|538.27|535.87|0
1647270330000|2022-03-14 15:05:30|539.59|537.19|539.59|537.19|539.71|537.31|539.59|537.19|0
1647270340000|2022-03-14 15:05:40|539.37|536.97|538.17|535.77|539.37|536.97|538.17|535.77|0
1647270350000|2022-03-14 15:05:50|539.15|536.75|539.15|536.75|539.59|537.19|539.15|536.75|0
1647270360000|2022-03-14 15:06:00|538.93|536.53|538.93|536.53|538.93|536.53|538.17|535.77|0
1647270370000|2022-03-14 15:06:10|538.49|536.09|538.05|535.65|538.61|536.21|538.05|535.65|0
1647270380000|2022-03-14 15:06:20|538.27|535.87|538.49|536.09|538.49|536.09|538.27|535.87|0
1647270390000|2022-03-14 15:06:30|537.95|535.55|539.15|536.75|539.15|536.75|537.95|535.55|0
1647270400000|2022-03-14 15:06:40|540.03|537.63|540.03|537.63|540.37|537.97|540.03|537.63|0
1647270410000|2022-03-14 15:06:50|540.81|538.41|540.26|537.86|540.81|538.41|540.26|537.86|0
1647270420000|2022-03-14 15:07:00|540.37|537.97|539.59|537.19|540.37|537.97|539.59|537.19|0
1647270430000|2022-03-14 15:07:10|538.83|536.43|540.03|537.63|540.03|537.63|538.83|536.43|0
1647270440000|2022-03-14 15:07:20|539.81|537.41|540.03|537.63|540.03|537.63|539.59|537.19|0
1647270450000|2022-03-14 15:07:30|540.26|537.86|539.81|537.41|540.26|537.86|539.81|537.41|0
1647270460000|2022-03-14 15:07:40|539.37|536.97|539.59|537.19|539.81|537.41|539.37|536.97|0
1647270470000|2022-03-14 15:07:50|539.81|537.41|538.71|536.31|539.81|537.41|538.71|536.31|0
1647270480000|2022-03-14 15:08:00|539.59|537.19|541.36|538.96|541.36|538.96|539.59|537.19|0
1647270490000|2022-03-14 15:08:10|542.02|539.62|541.8|539.4|542.02|539.62|541.58|539.18|0
1647270500000|2022-03-14 15:08:20|541.58|539.18|541.36|538.96|541.58|539.18|541.14|538.74|0
1647270510000|2022-03-14 15:08:30|541.14|538.74|540.7|538.3|541.14|538.74|540.7|538.3|0
1647270520000|2022-03-14 15:08:40|540.81|538.41|541.47|539.07|541.47|539.07|540.81|538.41|0
1647270530000|2022-03-14 15:08:50|541.58|539.18|541.58|539.18|541.8|539.4|541.58|539.18|0
1647270540000|2022-03-14 15:09:00|540.92|538.52|541.14|538.74|541.14|538.74|540.92|538.52|0
1647270550000|2022-03-14 15:09:10|541.03|538.63|540.92|538.52|541.03|538.63|540.92|538.52|0
1647270560000|2022-03-14 15:09:20|541.14|538.74|541.36|538.96|541.36|538.96|541.14|538.74|0
1647270570000|2022-03-14 15:09:30|542.24|539.84|542.68|540.28|542.68|540.28|542.02|539.62|0
1647270580000|2022-03-14 15:09:40|542.24|539.84|542.9|540.5|543.12|540.72|542.24|539.84|0
1647270590000|2022-03-14 15:09:50|542.68|540.28|542.68|540.28|543.12|540.72|542.68|540.28|0
1647270600000|2022-03-14 15:10:00|542.24|539.84|541.8|539.4|542.24|539.84|541.69|539.29|0
1647270610000|2022-03-14 15:10:10|541.58|539.18|541.8|539.4|542.02|539.62|541.36|538.96|0
1647270620000|2022-03-14 15:10:20|542.02|539.62|542.58|540.18|542.68|540.28|542.02|539.62|0
1647270630000|2022-03-14 15:10:30|542.68|540.28|542.9|540.5|542.9|540.5|542.68|540.28|0
1647270640000|2022-03-14 15:10:40|543.35|540.95|543.46|541.06|543.46|541.06|543.24|540.84|0
1647270650000|2022-03-14 15:10:50|543.35|540.95|543.57|541.17|543.57|541.17|543.35|540.95|0
1647270660000|2022-03-14 15:11:00|544.01|541.61|543.68|541.28|544.23|541.83|543.68|541.28|0
1647270670000|2022-03-14 15:11:10|543.24|540.84|544.67|542.27|544.67|542.27|543.24|540.84|0
1647270680000|2022-03-14 15:11:20|544.57|542.17|544.23|541.83|544.67|542.27|544.23|541.83|0
1647270690000|2022-03-14 15:11:30|544.01|541.61|543.79|541.39|544.12|541.72|543.79|541.39|0
1647270700000|2022-03-14 15:11:40|543.57|541.17|544.23|541.83|544.23|541.83|543.57|541.17|0
1647270710000|2022-03-14 15:11:50|544.01|541.61|543.68|541.28|544.01|541.61|543.68|541.28|0
1647270720000|2022-03-14 15:12:00|543.57|541.17|544.23|541.83|544.23|541.83|543.57|541.17|0
1647270730000|2022-03-14 15:12:10|544.45|542.05|544.67|542.27|545.11|542.71|544.45|542.05|0
1647270740000|2022-03-14 15:12:20|544.89|542.49|545.11|542.71|545.11|542.71|544.89|542.49|0
1647270750000|2022-03-14 15:12:30|545.45|543.05|545.11|542.71|545.56|543.16|545.11|542.71|0
1647270760000|2022-03-14 15:12:40|546|543.6|546|543.6|546.22|543.82|545.56|543.16|0
1647270770000|2022-03-14 15:12:50|545.56|543.16|545.11|542.71|545.78|543.38|545.11|542.71|0
1647270780000|2022-03-14 15:13:00|545.33|542.93|545.89|543.49|545.89|543.49|545.33|542.93|0
1647270790000|2022-03-14 15:13:10|546|543.6|546.66|544.26|546.66|544.26|546|543.6|0
1647270800000|2022-03-14 15:13:20|547.33|544.93|546|543.6|547.55|545.15|546|543.6|0
1647270810000|2022-03-14 15:13:30|546.44|544.04|546.56|544.16|546.56|544.16|546.44|544.04|0
1647270820000|2022-03-14 15:13:40|546.22|543.82|547.11|544.71|547.11|544.71|546.22|543.82|0
1647270830000|2022-03-14 15:13:50|547.33|544.93|546.78|544.38|547.33|544.93|546.78|544.38|0
1647270840000|2022-03-14 15:14:00|546.88|544.48|547.11|544.71|547.33|544.93|546.88|544.48|0
1647270850000|2022-03-14 15:14:10|546.88|544.48|547.11|544.71|547.11|544.71|546.88|544.48|0
1647270860000|2022-03-14 15:14:20|546.88|544.48|546.66|544.26|547.11|544.71|546.66|544.26|0
1647270870000|2022-03-14 15:14:30|547.11|544.71|547|544.6|547.11|544.71|546.66|544.26|0
1647270880000|2022-03-14 15:14:40|547.11|544.71|547.14|544.74|547.36|544.96|547.11|544.71|0
1647270890000|2022-03-14 15:14:50|546.82|544.42|546.7|544.3|546.92|544.52|546.7|544.3|0
1647270900000|2022-03-14 15:15:00|546.92|544.52|546.92|544.52|546.92|544.52|546.92|544.52|0
1647270910000|2022-03-14 15:15:10|547.14|544.74|546.92|544.52|547.14|544.74|546.7|544.3|0
1647270920000|2022-03-14 15:15:20|546.7|544.3|545.81|543.41|546.7|544.3|545.81|543.41|0
1647270930000|2022-03-14 15:15:30|545.59|543.19|545.59|543.19|545.59|543.19|545.37|542.97|0
1647270940000|2022-03-14 15:15:40|545.81|543.41|545.15|542.75|545.81|543.41|545.15|542.75|0
1647270950000|2022-03-14 15:15:50|545.04|542.64|544.93|542.53|545.04|542.64|544.71|542.31|0
1647270960000|2022-03-14 15:16:00|545.04|542.64|544.71|542.31|545.15|542.75|544.71|542.31|0
1647270970000|2022-03-14 15:16:10|544.93|542.53|544.71|542.31|544.93|542.53|544.71|542.31|0
1647270980000|2022-03-14 15:16:20|544.93|542.53|545.15|542.75|545.15|542.75|544.93|542.53|0
1647270990000|2022-03-14 15:16:30|545.37|542.97|545.37|542.97|545.37|542.97|545.15|542.75|0
1647271000000|2022-03-14 15:16:40|545.49|543.09|545.49|543.09|545.49|543.09|545.37|542.97|0
1647271010000|2022-03-14 15:16:50|545.81|543.41|545.37|542.97|545.81|543.41|545.15|542.75|0
1647271020000|2022-03-14 15:17:00|544.93|542.53|545.37|542.97|545.37|542.97|544.93|542.53|0
1647271030000|2022-03-14 15:17:10|545.59|543.19|545.81|543.41|546.04|543.64|545.59|543.19|0
1647271040000|2022-03-14 15:17:20|545.59|543.19|544.49|542.09|545.59|543.19|544.49|542.09|0
1647271050000|2022-03-14 15:17:30|544.71|542.31|545.37|542.97|545.37|542.97|544.49|542.09|0
1647271060000|2022-03-14 15:17:40|545.26|542.86|544.49|542.09|545.37|542.97|544.49|542.09|0
1647271070000|2022-03-14 15:17:50|544.71|542.31|544.16|541.76|544.71|542.31|544.16|541.76|0
1647271080000|2022-03-14 15:18:00|544.27|541.87|544.82|542.42|544.82|542.42|544.27|541.87|0
1647271090000|2022-03-14 15:18:10|544.93|542.53|545.59|543.19|545.59|543.19|544.93|542.53|0
1647271100000|2022-03-14 15:18:20|545.81|543.41|546.48|544.08|546.48|544.08|545.81|543.41|0
1647271110000|2022-03-14 15:18:30|546.26|543.86|546.26|543.86|546.26|543.86|545.93|543.53|0
1647271120000|2022-03-14 15:18:40|545.37|542.97|545.26|542.86|545.59|543.19|545.26|542.86|0
1647271130000|2022-03-14 15:18:50|545.15|542.75|545.59|543.19|545.81|543.41|545.15|542.75|0
1647271140000|2022-03-14 15:19:00|545.81|543.41|546.26|543.86|546.26|543.86|545.81|543.41|0
1647271150000|2022-03-14 15:19:10|546.15|543.75|545.81|543.41|546.26|543.86|545.81|543.41|0
1647271160000|2022-03-14 15:19:20|545.93|543.53|545.81|543.41|546.26|543.86|545.81|543.41|0
1647271170000|2022-03-14 15:19:30|545.59|543.19|545.37|542.97|546.03|543.63|545.37|542.97|0
1647271180000|2022-03-14 15:19:40|545.81|543.41|546.59|544.19|546.7|544.3|545.81|543.41|0
1647271190000|2022-03-14 15:19:50|547.14|544.74|546.37|543.97|547.14|544.74|546.37|543.97|0
1647271200000|2022-03-14 15:20:00|546.26|543.86|546.92|544.52|546.92|544.52|546.26|543.86|0
1647271210000|2022-03-14 15:20:10|547.26|544.86|547.58|545.18|547.58|545.18|547.26|544.86|0
1647271220000|2022-03-14 15:20:20|548.47|546.07|548.91|546.51|548.91|546.51|548.47|546.07|0
1647271230000|2022-03-14 15:20:30|548.69|546.29|548.91|546.51|548.91|546.51|548.47|546.07|0
1647271240000|2022-03-14 15:20:40|549.14|546.74|549.8|547.4|549.8|547.4|549.14|546.74|0
1647271250000|2022-03-14 15:20:50|549.36|546.96|549.58|547.18|549.8|547.4|549.36|546.96|0
1647271260000|2022-03-14 15:21:00|550.02|547.62|551.8|549.4|551.8|549.4|550.02|547.62|0
1647271270000|2022-03-14 15:21:10|551.58|549.18|552.02|549.62|552.02|549.62|551.58|549.18|0
1647271280000|2022-03-14 15:21:20|552.24|549.84|552.47|550.07|552.47|550.07|552.24|549.84|0
1647271290000|2022-03-14 15:21:30|552.91|550.51|552.47|550.07|552.91|550.51|552.47|550.07|0
1647271300000|2022-03-14 15:21:40|552.24|549.84|551.8|549.4|552.24|549.84|551.58|549.18|0
1647271310000|2022-03-14 15:21:50|551.58|549.18|552.02|549.62|552.02|549.62|551.13|548.73|0
1647271320000|2022-03-14 15:22:00|552.47|550.07|552.47|550.07|552.47|550.07|552.24|549.84|0
1647271330000|2022-03-14 15:22:10|552.69|550.29|551.8|549.4|552.69|550.29|551.35|548.95|0
1647271340000|2022-03-14 15:22:20|552.02|549.62|552.47|550.07|552.47|550.07|552.02|549.62|0
1647271350000|2022-03-14 15:22:30|552.69|550.29|552.69|550.29|552.69|550.29|552.58|550.18|0
1647271360000|2022-03-14 15:22:40|551.8|549.4|552.47|550.07|552.47|550.07|551.8|549.4|0
1647271370000|2022-03-14 15:22:50|552.24|549.84|552.47|550.07|552.47|550.07|552.02|549.62|0
1647271380000|2022-03-14 15:23:00|552.02|549.62|551.47|549.07|552.24|549.84|551.47|549.07|0
1647271390000|2022-03-14 15:23:10|551.58|549.18|551.58|549.18|551.8|549.4|551.58|549.18|0
1647271400000|2022-03-14 15:23:20|551.35|548.95|551.58|549.18|551.58|549.18|551.25|548.85|0
1647271410000|2022-03-14 15:23:30|551.8|549.4|551.8|549.4|552.02|549.62|551.58|549.18|0
1647271420000|2022-03-14 15:23:40|551.35|548.95|550.91|548.51|551.35|548.95|550.69|548.29|0
1647271430000|2022-03-14 15:23:50|551.13|548.73|550.69|548.29|551.13|548.73|550.47|548.07|0
1647271440000|2022-03-14 15:24:00|550.91|548.51|551.58|549.18|551.8|549.4|550.91|548.51|0
1647271450000|2022-03-14 15:24:10|551.8|549.4|552.02|549.62|552.02|549.62|551.8|549.4|0
1647271460000|2022-03-14 15:24:20|551.8|549.4|552.24|549.84|552.24|549.84|551.8|549.4|0
1647271470000|2022-03-14 15:24:30|552.47|550.07|551.58|549.18|552.47|550.07|551.58|549.18|0
1647271480000|2022-03-14 15:24:40|552.02|549.62|552.02|549.62|552.02|549.62|551.58|549.18|0
1647271490000|2022-03-14 15:24:50|551.8|549.4|552.02|549.62|552.02|549.62|551.8|549.4|0
1647271500000|2022-03-14 15:25:00|552.24|549.84|551.35|548.95|552.58|550.18|551.35|548.95|0
1647271510000|2022-03-14 15:25:10|552.02|549.62|551.8|549.4|552.02|549.62|551.8|549.4|0
1647271520000|2022-03-14 15:25:20|551.35|548.95|551.13|548.73|551.8|549.4|551.13|548.73|0
1647271530000|2022-03-14 15:25:30|551.35|548.95|552.02|549.62|552.02|549.62|551.35|548.95|0
1647271540000|2022-03-14 15:25:40|551.8|549.4|551.58|549.18|551.8|549.4|551.58|549.18|0
1647271550000|2022-03-14 15:25:50|552.02|549.62|552.02|549.62|552.46|550.06|552.02|549.62|0
1647271560000|2022-03-14 15:26:00|552.24|549.84|551.13|548.73|552.24|549.84|551.13|548.73|0
1647271570000|2022-03-14 15:26:10|551.58|549.18|553.35|550.95|553.35|550.95|551.58|549.18|0
1647271580000|2022-03-14 15:26:20|553.13|550.73|552.24|549.84|553.13|550.73|552.24|549.84|0
1647271590000|2022-03-14 15:26:30|552.46|550.06|552.24|549.84|552.69|550.29|552.24|549.84|0
1647271600000|2022-03-14 15:26:40|552.69|550.29|551.58|549.18|552.69|550.29|551.58|549.18|0
1647271610000|2022-03-14 15:26:50|552.02|549.62|551.8|549.4|552.02|549.62|551.58|549.18|0
1647271620000|2022-03-14 15:27:00|552.91|550.51|553.58|551.18|553.58|551.18|552.91|550.51|0
1647271630000|2022-03-14 15:27:10|553.35|550.95|553.58|551.18|553.58|551.18|552.91|550.51|0
1647271640000|2022-03-14 15:27:20|553.8|551.4|553.8|551.4|553.8|551.4|553.58|551.18|0
1647271650000|2022-03-14 15:27:30|554.02|551.62|554.02|551.62|554.02|551.62|553.8|551.4|0
1647271660000|2022-03-14 15:27:40|553.58|551.18|553.58|551.18|553.58|551.18|553.35|550.95|0
1647271670000|2022-03-14 15:27:50|553.8|551.4|553.58|551.18|553.8|551.4|553.58|551.18|0
1647271680000|2022-03-14 15:28:00|554.02|551.62|554.02|551.62|554.24|551.84|554.02|551.62|0
1647271690000|2022-03-14 15:28:10|553.8|551.4|553.58|551.18|554.02|551.62|553.58|551.18|0
1647271700000|2022-03-14 15:28:20|554.02|551.62|553.91|551.51|554.02|551.62|553.8|551.4|0
1647271710000|2022-03-14 15:28:30|553.8|551.4|553.8|551.4|554.47|552.07|553.8|551.4|0
1647271720000|2022-03-14 15:28:40|554.02|551.62|554.47|552.07|554.47|552.07|554.02|551.62|0
1647271730000|2022-03-14 15:28:50|554.69|552.29|554.91|552.51|554.91|552.51|554.69|552.29|0
1647271740000|2022-03-14 15:29:00|555.13|552.73|555.47|553.07|555.47|553.07|555.13|552.73|0
1647271750000|2022-03-14 15:29:10|555.58|553.18|555.36|552.96|555.58|553.18|555.36|552.96|0
1647271760000|2022-03-14 15:29:20|555.58|553.18|555.47|553.07|555.8|553.4|555.47|553.07|0
1647271770000|2022-03-14 15:29:30|555.8|553.4|554.24|551.84|555.8|553.4|554.24|551.84|0
1647271780000|2022-03-14 15:29:40|554.47|552.07|553.8|551.4|554.47|552.07|553.8|551.4|0
1647271790000|2022-03-14 15:29:50|554.02|551.62|554.46|552.06|554.46|552.06|553.58|551.18|0
1647271800000|2022-03-14 15:30:00|554.02|551.62|555.58|553.18|555.58|553.18|554.02|551.62|0
1647271810000|2022-03-14 15:30:10|555.8|553.4|555.8|553.4|555.8|553.4|555.13|552.73|0
1647271820000|2022-03-14 15:30:20|555.13|552.73|555.13|552.73|555.25|552.85|555.13|552.73|0
1647271830000|2022-03-14 15:30:30|555.36|552.96|554.69|552.29|555.36|552.96|554.69|552.29|0
1647271840000|2022-03-14 15:30:40|555.25|552.85|555.25|552.85|555.58|553.18|555.25|552.85|0
1647271850000|2022-03-14 15:30:50|555.35|552.95|555.35|552.95|555.35|552.95|555.35|552.95|0
1647271860000|2022-03-14 15:31:00|555.8|553.4|556.69|554.29|556.69|554.29|555.58|553.18|0
1647271870000|2022-03-14 15:31:10|556.47|554.07|556.69|554.29|556.69|554.29|556.47|554.07|0
1647271880000|2022-03-14 15:31:20|556.47|554.07|556.69|554.29|556.69|554.29|556.47|554.07|0
1647271890000|2022-03-14 15:31:30|556.47|554.07|555.58|553.18|556.69|554.29|555.58|553.18|0
1647271900000|2022-03-14 15:31:40|555.13|552.73|555.13|552.73|555.35|552.95|554.91|552.51|0
1647271910000|2022-03-14 15:31:50|554.69|552.29|554.91|552.51|554.91|552.51|554.69|552.29|0
1647271920000|2022-03-14 15:32:00|555.35|552.95|555.35|552.95|555.35|552.95|554.91|552.51|0
1647271930000|2022-03-14 15:32:10|555.58|553.18|556.02|553.62|556.02|553.62|555.58|553.18|0
1647271940000|2022-03-14 15:32:20|555.8|553.4|556.25|553.85|556.25|553.85|555.8|553.4|0
1647271950000|2022-03-14 15:32:30|556.02|553.62|554.91|552.51|556.02|553.62|554.91|552.51|0
1647271960000|2022-03-14 15:32:40|554.46|552.06|553.8|551.4|554.46|552.06|553.8|551.4|0
1647271970000|2022-03-14 15:32:50|554.24|551.84|553.13|550.73|554.24|551.84|553.13|550.73|0
1647271980000|2022-03-14 15:33:00|553.57|551.17|555.02|552.62|555.13|552.73|553.57|551.17|0
1647271990000|2022-03-14 15:33:10|555.47|553.07|554.91|552.51|555.47|553.07|554.91|552.51|0
1647272000000|2022-03-14 15:33:20|554.8|552.4|555.13|552.73|555.13|552.73|554.8|552.4|0
1647272010000|2022-03-14 15:33:30|554.91|552.51|555.13|552.73|555.35|552.95|554.91|552.51|0
1647272020000|2022-03-14 15:33:40|555.35|552.95|554.58|552.18|555.35|552.95|554.58|552.18|0
1647272030000|2022-03-14 15:33:50|554.91|552.51|555.13|552.73|555.35|552.95|554.91|552.51|0
1647272040000|2022-03-14 15:34:00|555.35|552.95|555.25|552.85|555.35|552.95|554.91|552.51|0
1647272050000|2022-03-14 15:34:10|554.24|551.84|554.69|552.29|554.69|552.29|554.24|551.84|0
1647272060000|2022-03-14 15:34:20|554.91|552.51|554.69|552.29|554.91|552.51|554.46|552.06|0
1647272070000|2022-03-14 15:34:30|554.46|552.06|555.13|552.73|555.13|552.73|554.46|552.06|0
1647272080000|2022-03-14 15:34:40|554.8|552.4|554.91|552.51|554.91|552.51|554.69|552.29|0
1647272090000|2022-03-14 15:34:50|553.8|551.4|554.69|552.29|554.69|552.29|553.8|551.4|0
1647272100000|2022-03-14 15:35:00|554.02|551.62|554.69|552.29|554.69|552.29|554.02|551.62|0
1647272110000|2022-03-14 15:35:10|554.46|552.06|554.02|551.62|554.46|552.06|554.02|551.62|0
1647272120000|2022-03-14 15:35:20|554.13|551.73|554.46|552.06|554.46|552.06|554.02|551.62|0
1647272130000|2022-03-14 15:35:30|554.91|552.51|554.91|552.51|555.35|552.95|554.91|552.51|0
1647272140000|2022-03-14 15:35:40|555.58|553.18|555.58|553.18|555.8|553.4|555.58|553.18|0
1647272150000|2022-03-14 15:35:50|555.47|553.07|555.58|553.18|555.58|553.18|555.35|552.95|0
1647272160000|2022-03-14 15:36:00|555.8|553.4|556.02|553.62|556.02|553.62|555.69|553.29|0
1647272170000|2022-03-14 15:36:10|556.14|553.74|556.91|554.51|556.91|554.51|556.14|553.74|0
1647272180000|2022-03-14 15:36:20|557.7|555.3|557.8|555.4|558.03|555.63|557.7|555.3|0
1647272190000|2022-03-14 15:36:30|558.25|555.85|557.14|554.74|558.25|555.85|557.14|554.74|0
1647272200000|2022-03-14 15:36:40|557.92|555.52|557.8|555.4|557.92|555.52|557.58|555.18|0
1647272210000|2022-03-14 15:36:50|558.03|555.63|557.58|555.18|558.03|555.63|557.58|555.18|0
1647272220000|2022-03-14 15:37:00|557.7|555.3|557.7|555.3|558.03|555.63|557.7|555.3|0
1647272230000|2022-03-14 15:37:10|557.8|555.4|558.47|556.07|558.7|556.3|557.8|555.4|0
1647272240000|2022-03-14 15:37:20|558.81|556.41|560.48|558.08|560.48|558.08|558.81|556.41|0
1647272250000|2022-03-14 15:37:30|560.26|557.86|560.48|558.08|560.48|558.08|560.26|557.86|0
1647272260000|2022-03-14 15:37:40|560.7|558.3|560.7|558.3|560.7|558.3|560.26|557.86|0
1647272270000|2022-03-14 15:37:50|560.93|558.53|560.93|558.53|560.93|558.53|560.7|558.3|0
1647272280000|2022-03-14 15:38:00|561.15|558.75|560.7|558.3|561.15|558.75|560.7|558.3|0
1647272290000|2022-03-14 15:38:10|560.93|558.53|560.7|558.3|560.93|558.53|560.26|557.86|0
1647272300000|2022-03-14 15:38:20|561.04|558.64|560.37|557.97|561.04|558.64|560.37|557.97|0
1647272310000|2022-03-14 15:38:30|559.81|557.41|558.47|556.07|559.81|557.41|558.47|556.07|0
1647272320000|2022-03-14 15:38:40|559.26|556.86|561.04|558.64|561.04|558.64|559.26|556.86|0
1647272330000|2022-03-14 15:38:50|561.15|558.75|560.93|558.53|561.15|558.75|560.93|558.53|0
1647272340000|2022-03-14 15:39:00|561.04|558.64|560.93|558.53|561.04|558.64|560.48|558.08|0
1647272350000|2022-03-14 15:39:10|560.48|558.08|559.36|556.96|560.48|558.08|559.36|556.96|0
1647272360000|2022-03-14 15:39:20|560.26|557.86|559.81|557.41|560.26|557.86|559.81|557.41|0
1647272370000|2022-03-14 15:39:30|559.59|557.19|559.59|557.19|559.59|557.19|559.59|557.19|0
1647272380000|2022-03-14 15:39:40|559.36|556.96|559.59|557.19|559.59|557.19|559.36|556.96|0
1647272390000|2022-03-14 15:39:50|559.36|556.96|559.81|557.41|559.81|557.41|559.36|556.96|0
1647272400000|2022-03-14 15:40:00|560.03|557.63|559.81|557.41|560.7|558.3|559.81|557.41|0
1647272410000|2022-03-14 15:40:10|559.93|557.53|559.81|557.41|559.93|557.53|559.36|556.96|0
1647272420000|2022-03-14 15:40:20|560.15|557.75|560.6|558.2|560.6|558.2|560.15|557.75|0
1647272430000|2022-03-14 15:40:30|560.82|558.42|560.7|558.3|560.93|558.53|560.7|558.3|0
1647272440000|2022-03-14 15:40:40|561.15|558.75|560.93|558.53|561.15|558.75|560.82|558.42|0
1647272450000|2022-03-14 15:40:50|560.7|558.3|560.93|558.53|560.93|558.53|560.6|558.2|0
1647272460000|2022-03-14 15:41:00|561.04|558.64|560.7|558.3|561.04|558.64|560.7|558.3|0
1647272470000|2022-03-14 15:41:10|560.48|558.08|560.82|558.42|560.93|558.53|560.48|558.08|0
1647272480000|2022-03-14 15:41:20|560.93|558.53|561.37|558.97|561.37|558.97|560.93|558.53|0
1647272490000|2022-03-14 15:41:30|560.93|558.53|561.6|559.2|561.6|559.2|560.93|558.53|0
1647272500000|2022-03-14 15:41:40|561.37|558.97|561.6|559.2|561.6|559.2|561.37|558.97|0
1647272510000|2022-03-14 15:41:50|561.82|559.42|561.82|559.42|561.82|559.42|561.6|559.2|0
1647272520000|2022-03-14 15:42:00|561.6|559.2|561.82|559.42|562.04|559.64|561.6|559.2|0
1647272530000|2022-03-14 15:42:10|562.04|559.64|561.82|559.42|562.04|559.64|561.6|559.2|0
1647272540000|2022-03-14 15:42:20|561.71|559.31|562.04|559.64|562.27|559.87|561.71|559.31|0
1647272550000|2022-03-14 15:42:30|562.27|559.87|563.61|561.21|563.61|561.21|562.27|559.87|0
1647272560000|2022-03-14 15:42:40|563.83|561.43|563.61|561.21|564.28|561.88|563.61|561.21|0
1647272570000|2022-03-14 15:42:50|564.5|562.1|564.06|561.66|564.5|562.1|564.06|561.66|0
1647272580000|2022-03-14 15:43:00|563.83|561.43|564.4|562|564.4|562|563.83|561.43|0
1647272590000|2022-03-14 15:43:10|564.06|561.66|567.42|565.02|567.42|565.02|564.06|561.66|0
1647272600000|2022-03-14 15:43:20|567.64|565.24|567.64|565.24|567.64|565.24|567.42|565.02|0
1647272610000|2022-03-14 15:43:30|567.42|565.02|567.86|565.46|567.86|565.46|567.42|565.02|0
1647272620000|2022-03-14 15:43:40|568.99|566.59|570.11|567.71|570.11|567.71|568.99|566.59|0
1647272630000|2022-03-14 15:43:50|570.33|567.93|569.43|567.03|570.33|567.93|569.43|567.03|0
1647272640000|2022-03-14 15:44:00|568.76|566.36|569.43|567.03|569.88|567.48|568.76|566.36|0
1647272650000|2022-03-14 15:44:10|569.88|567.48|569.88|567.48|570.11|567.71|569.88|567.48|0
1647272660000|2022-03-14 15:44:20|569.66|567.26|569.43|567.03|569.88|567.48|569.43|567.03|0
1647272670000|2022-03-14 15:44:30|568.54|566.14|567.86|565.46|568.54|566.14|567.86|565.46|0
1647272680000|2022-03-14 15:44:40|567.64|565.24|568.09|565.69|568.09|565.69|567.64|565.24|0
1647272690000|2022-03-14 15:44:50|567.64|565.24|567.86|565.46|567.86|565.46|567.64|565.24|0
1647272700000|2022-03-14 15:45:00|568.09|565.69|568.09|565.69|568.09|565.69|567.64|565.24|0
1647272710000|2022-03-14 15:45:10|567.53|565.13|568.09|565.69|568.09|565.69|567.53|565.13|0
1647272720000|2022-03-14 15:45:20|568.31|565.91|568.31|565.91|568.31|565.91|568.2|565.8|0
1647272730000|2022-03-14 15:45:30|568.54|566.14|569.21|566.81|569.21|566.81|568.54|566.14|0
1647272740000|2022-03-14 15:45:40|568.99|566.59|568.54|566.14|568.99|566.59|568.54|566.14|0
1647272750000|2022-03-14 15:45:50|568.31|565.91|568.54|566.14|568.54|566.14|568.2|565.8|0
1647272760000|2022-03-14 15:46:00|569.55|567.15|568.76|566.36|569.55|567.15|568.76|566.36|0
1647272770000|2022-03-14 15:46:10|568.99|566.59|568.99|566.59|568.99|566.59|568.76|566.36|0
1647272780000|2022-03-14 15:46:20|569.21|566.81|568.99|566.59|569.33|566.93|568.99|566.59|0
1647272790000|2022-03-14 15:46:30|569.21|566.81|568.54|566.14|569.21|566.81|568.54|566.14|0
1647272800000|2022-03-14 15:46:40|568.31|565.91|567.98|565.58|568.31|565.91|567.98|565.58|0
1647272810000|2022-03-14 15:46:50|567.86|565.46|568.31|565.91|568.31|565.91|567.86|565.46|0
1647272820000|2022-03-14 15:47:00|568.54|566.14|569.21|566.81|569.33|566.93|568.54|566.14|0
1647272830000|2022-03-14 15:47:10|568.76|566.36|568.31|565.91|568.76|566.36|567.86|565.46|0
1647272840000|2022-03-14 15:47:20|568.76|566.36|568.09|565.69|568.76|566.36|568.09|565.69|0
1647272850000|2022-03-14 15:47:30|568.54|566.14|567.86|565.46|568.54|566.14|567.86|565.46|0
1647272860000|2022-03-14 15:47:40|568.98|566.58|569.55|567.15|569.66|567.26|568.98|566.58|0
1647272870000|2022-03-14 15:47:50|569.66|567.26|570.11|567.71|570.11|567.71|569.43|567.03|0
1647272880000|2022-03-14 15:48:00|570.56|568.16|573.25|570.85|573.25|570.85|570.56|568.16|0
1647272890000|2022-03-14 15:48:10|572.58|570.18|571.23|568.83|572.58|570.18|571.23|568.83|0
1647272900000|2022-03-14 15:48:20|571.9|569.5|572.25|569.85|572.25|569.85|571.45|569.05|0
1647272910000|2022-03-14 15:48:30|572.35|569.95|572.8|570.4|572.8|570.4|572.35|569.95|0
1647272920000|2022-03-14 15:48:40|573.03|570.63|572.58|570.18|573.03|570.63|572.58|570.18|0
1647272930000|2022-03-14 15:48:50|573.03|570.63|573.25|570.85|573.25|570.85|572.8|570.4|0
1647272940000|2022-03-14 15:49:00|573.03|570.63|572.58|570.18|573.48|571.08|572.58|570.18|0
1647272950000|2022-03-14 15:49:10|572.35|569.95|572.8|570.4|572.8|570.4|572.13|569.73|0
1647272960000|2022-03-14 15:49:20|572.58|570.18|572.35|569.95|572.58|570.18|572.13|569.73|0
1647272970000|2022-03-14 15:49:30|572.13|569.73|572.58|570.18|572.58|570.18|572.13|569.73|0
1647272980000|2022-03-14 15:49:40|572.8|570.4|573.48|571.08|573.48|571.08|572.58|570.18|0
1647272990000|2022-03-14 15:49:50|573.93|571.53|573.7|571.3|573.93|571.53|573.59|571.19|0
1647273000000|2022-03-14 15:50:00|573.59|571.19|574.15|571.75|574.15|571.75|573.59|571.19|0
1647273010000|2022-03-14 15:50:10|574.6|572.2|573.93|571.53|574.6|572.2|573.93|571.53|0
1647273020000|2022-03-14 15:50:20|574.15|571.75|574.15|571.75|574.15|571.75|573.7|571.3|0
1647273030000|2022-03-14 15:50:30|574.38|571.98|574.15|571.75|574.38|571.98|574.15|571.75|0
1647273040000|2022-03-14 15:50:40|573.25|570.85|572.58|570.18|573.25|570.85|572.35|569.95|0
1647273050000|2022-03-14 15:50:50|572.47|570.07|572.13|569.73|572.58|570.18|572.13|569.73|0
1647273060000|2022-03-14 15:51:00|571.9|569.5|572.8|570.4|572.8|570.4|571.9|569.5|0
1647273070000|2022-03-14 15:51:10|572.35|569.95|571.29|568.89|572.35|569.95|571.06|568.66|0
1647273080000|2022-03-14 15:51:20|571.74|569.34|573.18|570.78|573.63|571.23|571.74|569.34|0
1647273090000|2022-03-14 15:51:30|573.4|571|573.63|571.23|573.63|571.23|573.4|571|0
1647273100000|2022-03-14 15:51:40|573.85|571.45|572.53|570.13|573.85|571.45|572.53|570.13|0
1647273110000|2022-03-14 15:51:50|572.41|570.01|571.74|569.34|572.41|570.01|571.74|569.34|0
1647273120000|2022-03-14 15:52:00|571.29|568.89|571.96|569.56|571.96|569.56|571.29|568.89|0
1647273130000|2022-03-14 15:52:10|572.41|570.01|573.09|570.69|573.09|570.69|572.41|570.01|0
1647273140000|2022-03-14 15:52:20|573.31|570.91|573.09|570.69|573.31|570.91|573.09|570.69|0
1647273150000|2022-03-14 15:52:30|572.98|570.58|572.98|570.58|572.98|570.58|572.98|570.58|0
1647273160000|2022-03-14 15:52:40|573.09|570.69|572.19|569.79|573.09|570.69|572.19|569.79|0
1647273170000|2022-03-14 15:52:50|571.74|569.34|571.41|569.01|571.74|569.34|571.29|568.89|0
1647273180000|2022-03-14 15:53:00|571.51|569.11|572.64|570.24|573.09|570.69|571.51|569.11|0
1647273190000|2022-03-14 15:53:10|572.75|570.35|572.86|570.46|573.09|570.69|572.64|570.24|0
1647273200000|2022-03-14 15:53:20|571.96|569.56|570.17|567.77|571.96|569.56|570.17|567.77|0
1647273210000|2022-03-14 15:53:30|570.62|568.22|570.62|568.22|570.84|568.44|570.62|568.22|0
1647273220000|2022-03-14 15:53:40|571.07|568.67|570.17|567.77|571.07|568.67|570.17|567.77|0
1647273230000|2022-03-14 15:53:50|569.72|567.32|569.27|566.87|569.72|567.32|569.27|566.87|0
1647273240000|2022-03-14 15:54:00|569.5|567.1|569.5|567.1|569.5|567.1|569.27|566.87|0
1647273250000|2022-03-14 15:54:10|569.05|566.65|569.05|566.65|569.05|566.65|568.82|566.42|0
1647273260000|2022-03-14 15:54:20|568.82|566.42|569.5|567.1|569.5|567.1|568.82|566.42|0
1647273270000|2022-03-14 15:54:30|569.27|566.87|569.5|567.1|569.5|567.1|569.27|566.87|0
1647273280000|2022-03-14 15:54:40|569.27|566.87|569.94|567.54|570.17|567.77|569.27|566.87|0
1647273290000|2022-03-14 15:54:50|569.39|566.99|569.94|567.54|569.94|567.54|569.39|566.99|0
1647273300000|2022-03-14 15:55:00|570.17|567.77|571.06|568.66|571.06|568.66|570.17|567.77|0
1647273310000|2022-03-14 15:55:10|570.84|568.44|571.96|569.56|571.96|569.56|570.84|568.44|0
1647273320000|2022-03-14 15:55:20|572.64|570.24|573.09|570.69|573.09|570.69|572.64|570.24|0
1647273330000|2022-03-14 15:55:30|573.31|570.91|573.43|571.03|573.53|571.13|573.09|570.69|0
1647273340000|2022-03-14 15:55:40|573.31|570.91|572.86|570.46|573.31|570.91|572.86|570.46|0
1647273350000|2022-03-14 15:55:50|573.09|570.69|572.86|570.46|573.09|570.69|572.86|570.46|0
1647273360000|2022-03-14 15:56:00|573.47|571.07|572.57|570.17|573.58|571.18|572.57|570.17|0
1647273370000|2022-03-14 15:56:10|572.35|569.95|571.22|568.82|572.35|569.95|571.22|568.82|0
1647273380000|2022-03-14 15:56:20|571.45|569.05|572.12|569.72|572.12|569.72|571.45|569.05|0
1647273390000|2022-03-14 15:56:30|571.67|569.27|572.12|569.72|572.12|569.72|571.67|569.27|0
1647273400000|2022-03-14 15:56:40|572.24|569.84|571.57|569.17|572.24|569.84|571.57|569.17|0
1647273410000|2022-03-14 15:56:50|571.9|569.5|571.9|569.5|571.9|569.5|571.67|569.27|0
1647273420000|2022-03-14 15:57:00|572.79|570.39|573.24|570.84|573.47|571.07|572.79|570.39|0
1647273430000|2022-03-14 15:57:10|573.36|570.96|573.47|571.07|573.47|571.07|573.36|570.96|0
1647273440000|2022-03-14 15:57:20|573.24|570.84|573.24|570.84|573.47|571.07|573.24|570.84|0
1647273450000|2022-03-14 15:57:30|573.47|571.07|573.24|570.84|573.69|571.29|573.24|570.84|0
1647273460000|2022-03-14 15:57:40|573.02|570.62|572.79|570.39|573.02|570.62|572.57|570.17|0
1647273470000|2022-03-14 15:57:50|573.02|570.62|573.24|570.84|573.24|570.84|572.91|570.51|0
1647273480000|2022-03-14 15:58:00|573.47|571.07|573.02|570.62|573.91|571.51|573.02|570.62|0
1647273490000|2022-03-14 15:58:10|572.79|570.39|571.9|569.5|572.79|570.39|571.56|569.16|0
1647273500000|2022-03-14 15:58:20|571.67|569.27|571.9|569.5|571.9|569.5|571.67|569.27|0
1647273510000|2022-03-14 15:58:30|571.67|569.27|571.45|569.05|571.9|569.5|571.45|569.05|0
1647273520000|2022-03-14 15:58:40|571.34|568.94|572.01|569.61|572.01|569.61|571.22|568.82|0
1647273530000|2022-03-14 15:58:50|571.9|569.5|572.69|570.29|572.69|570.29|571.9|569.5|0
1647273540000|2022-03-14 15:59:00|572.79|570.39|573.24|570.84|573.24|570.84|572.57|570.17|0
1647273550000|2022-03-14 15:59:10|573.02|570.62|573.02|570.62|573.02|570.62|572.57|570.17|0
1647273560000|2022-03-14 15:59:20|572.57|570.17|572.79|570.39|572.79|570.39|572.57|570.17|0
1647273570000|2022-03-14 15:59:30|572.57|570.17|571.67|569.27|572.57|570.17|571.67|569.27|0
1647273580000|2022-03-14 15:59:40|571.79|569.39|571.45|569.05|571.79|569.39|571.45|569.05|0
1647273590000|2022-03-14 15:59:50|571|568.6|570.55|568.15|571|568.6|570.33|567.93|0
1647273600000|2022-03-14 16:00:00|571.22|568.82|573.02|570.62|573.24|570.84|571.22|568.82|0
1647273610000|2022-03-14 16:00:10|573.13|570.73|573.69|571.29|573.69|571.29|573.13|570.73|0
1647273620000|2022-03-14 16:00:20|573.91|571.51|574.36|571.96|574.59|572.19|573.91|571.51|0
1647273630000|2022-03-14 16:00:30|573.47|571.07|573.47|571.07|574.14|571.74|573.47|571.07|0
1647273640000|2022-03-14 16:00:40|572.79|570.39|573.47|571.07|573.47|571.07|572.79|570.39|0
1647273650000|2022-03-14 16:00:50|573.91|571.51|573.47|571.07|573.91|571.51|573.24|570.84|0
1647273660000|2022-03-14 16:01:00|572.57|570.17|572.57|570.17|572.79|570.39|572.57|570.17|0
1647273670000|2022-03-14 16:01:10|573.24|570.84|573.24|570.84|573.24|570.84|573.24|570.84|0
1647273680000|2022-03-14 16:01:20|573.47|571.07|573.24|570.84|573.47|571.07|572.79|570.39|0
1647273690000|2022-03-14 16:01:30|573.81|571.41|573.47|571.07|574.36|571.96|573.47|571.07|0
1647273700000|2022-03-14 16:01:40|573.91|571.51|574.59|572.19|574.59|572.19|573.91|571.51|0
1647273710000|2022-03-14 16:01:50|574.36|571.96|574.59|572.19|574.59|572.19|574.36|571.96|0
1647273720000|2022-03-14 16:02:00|574.36|571.96|573.46|571.06|574.36|571.96|573.46|571.06|0
1647273730000|2022-03-14 16:02:10|573.91|571.51|574.59|572.19|574.59|572.19|573.69|571.29|0
1647273740000|2022-03-14 16:02:20|574.36|571.96|574.59|572.19|574.59|572.19|574.25|571.85|0
1647273750000|2022-03-14 16:02:30|574.81|572.41|575.93|573.53|575.93|573.53|574.81|572.41|0
1647273760000|2022-03-14 16:02:40|576.16|573.76|576.16|573.76|576.16|573.76|575.93|573.53|0
1647273770000|2022-03-14 16:02:50|576.61|574.21|576.38|573.98|576.61|574.21|575.93|573.53|0
1647273780000|2022-03-14 16:03:00|575.48|573.08|575.48|573.08|575.48|573.08|575.04|572.64|0
1647273790000|2022-03-14 16:03:10|575.71|573.31|576.61|574.21|576.61|574.21|575.71|573.31|0
1647273810000|2022-03-14 16:03:30|575.93|573.53|576.16|573.76|576.5|574.1|575.93|573.53|0
1647273820000|2022-03-14 16:03:40|576.38|573.98|575.93|573.53|576.38|573.98|575.93|573.53|0
1647273830000|2022-03-14 16:03:50|575.71|573.31|576.72|574.32|576.72|574.32|575.71|573.31|0
1647273840000|2022-03-14 16:04:00|576.61|574.21|576.16|573.76|577.06|574.66|576.16|573.76|0
1647273850000|2022-03-14 16:04:10|575.71|573.31|576.38|573.98|576.38|573.98|575.71|573.31|0
1647273860000|2022-03-14 16:04:20|576.83|574.43|577.73|575.33|577.73|575.33|576.83|574.43|0
1647273870000|2022-03-14 16:04:30|578.18|575.78|578.97|576.57|578.97|576.57|578.18|575.78|0
1647273880000|2022-03-14 16:04:40|578.41|576.01|579.08|576.68|579.08|576.68|578.41|576.01|0
1647273890000|2022-03-14 16:04:50|578.86|576.46|578.86|576.46|578.86|576.46|577.96|575.56|0
1647273900000|2022-03-14 16:05:00|578.97|576.57|577.06|574.66|578.97|576.57|577.06|574.66|0
1647273910000|2022-03-14 16:05:10|577.73|575.33|577.06|574.66|577.73|575.33|576.83|574.43|0
1647273920000|2022-03-14 16:05:20|576.61|574.21|577.73|575.33|577.73|575.33|576.61|574.21|0
1647273930000|2022-03-14 16:05:30|578.07|575.67|578.41|576.01|578.63|576.23|578.07|575.67|0
1647273940000|2022-03-14 16:05:40|577.96|575.56|578.63|576.23|578.75|576.35|577.96|575.56|0
1647273950000|2022-03-14 16:05:50|578.86|576.46|578.86|576.46|579.08|576.68|578.86|576.46|0
1647273960000|2022-03-14 16:06:00|578.63|576.23|578.63|576.23|579.08|576.68|578.63|576.23|0
1647273970000|2022-03-14 16:06:10|577.96|575.56|577.28|574.88|578.18|575.78|577.28|574.88|0
1647273980000|2022-03-14 16:06:20|576.83|574.43|575.93|573.53|576.83|574.43|575.93|573.53|0
1647273990000|2022-03-14 16:06:30|576.38|573.98|575.93|573.53|576.38|573.98|575.93|573.53|0
1647274000000|2022-03-14 16:06:40|575.6|573.2|577.28|574.88|577.28|574.88|575.26|572.86|0
1647274010000|2022-03-14 16:06:50|577.51|575.11|578.18|575.78|578.18|575.78|577.28|574.88|0
1647274020000|2022-03-14 16:07:00|578.41|576.01|577.73|575.33|578.41|576.01|577.73|575.33|0
1647274030000|2022-03-14 16:07:10|578.18|575.78|578.18|575.78|578.18|575.78|578.18|575.78|0
1647274040000|2022-03-14 16:07:20|577.51|575.11|577.28|574.88|577.51|575.11|577.06|574.66|0
1647274050000|2022-03-14 16:07:30|577.51|575.11|577.51|575.11|577.73|575.33|577.51|575.11|0
1647274060000|2022-03-14 16:07:40|576.83|574.43|577.73|575.33|577.96|575.56|576.83|574.43|0
1647274070000|2022-03-14 16:07:50|577.28|574.88|577.28|574.88|577.28|574.88|577.06|574.66|0
1647274080000|2022-03-14 16:08:00|578.4|576|579.08|576.68|579.08|576.68|578.4|576|0
1647274090000|2022-03-14 16:08:10|579.3|576.9|579.2|576.8|579.3|576.9|578.85|576.45|0
1647274100000|2022-03-14 16:08:20|579.3|576.9|579.53|577.13|579.53|577.13|579.08|576.68|0
1647274110000|2022-03-14 16:08:30|579.3|576.9|580.21|577.81|580.21|577.81|579.3|576.9|0
1647274120000|2022-03-14 16:08:40|580.43|578.03|579.75|577.35|580.43|578.03|579.75|577.35|0
1647274130000|2022-03-14 16:08:50|579.98|577.58|579.75|577.35|580.2|577.8|579.75|577.35|0
1647274140000|2022-03-14 16:09:00|579.53|577.13|579.53|577.13|579.53|577.13|579.53|577.13|0
1647274150000|2022-03-14 16:09:10|580.2|577.8|580.32|577.92|580.43|578.03|580.2|577.8|0
1647274160000|2022-03-14 16:09:20|580.43|578.03|580.43|578.03|580.43|578.03|579.98|577.58|0
1647274170000|2022-03-14 16:09:30|580.2|577.8|580.2|577.8|580.2|577.8|579.98|577.58|0
1647274180000|2022-03-14 16:09:40|580.88|578.48|582.23|579.83|582.46|580.06|580.88|578.48|0
1647274190000|2022-03-14 16:09:50|581.9|579.5|581.11|578.71|581.9|579.5|581.11|578.71|0
1647274200000|2022-03-14 16:10:00|582.01|579.61|582.01|579.61|582.01|579.61|581.56|579.16|0
1647274210000|2022-03-14 16:10:10|582.35|579.95|581.78|579.38|582.35|579.95|581.78|579.38|0
1647274220000|2022-03-14 16:10:20|581.56|579.16|582.23|579.83|582.35|579.95|581.56|579.16|0
1647274230000|2022-03-14 16:10:30|581.78|579.38|581.78|579.38|582.91|580.51|581.78|579.38|0
1647274240000|2022-03-14 16:10:40|582.23|579.83|582.35|579.95|582.46|580.06|582.23|579.83|0
1647274250000|2022-03-14 16:10:50|582.46|580.06|582.35|579.95|582.46|580.06|582.23|579.83|0
1647274260000|2022-03-14 16:11:00|582.46|580.06|582.01|579.61|582.46|580.06|581.78|579.38|0
1647274270000|2022-03-14 16:11:10|582.46|580.06|581.56|579.16|582.46|580.06|581.56|579.16|0
1647274280000|2022-03-14 16:11:20|581.78|579.38|582.01|579.61|582.01|579.61|581.78|579.38|0
1647274290000|2022-03-14 16:11:30|581.78|579.38|581.33|578.93|581.78|579.38|581.33|578.93|0
1647274300000|2022-03-14 16:11:40|581.11|578.71|580.65|578.25|581.11|578.71|580.65|578.25|0
1647274310000|2022-03-14 16:11:50|580.55|578.15|579.98|577.58|580.55|578.15|579.98|577.58|0
1647274320000|2022-03-14 16:12:00|579.75|577.35|579.75|577.35|579.75|577.35|579.3|576.9|0
1647274330000|2022-03-14 16:12:10|580.88|578.48|580.65|578.25|580.88|578.48|580.65|578.25|0
1647274340000|2022-03-14 16:12:20|580.43|578.03|581.56|579.16|581.56|579.16|580.43|578.03|0
1647274350000|2022-03-14 16:12:30|581.78|579.38|582.23|579.83|582.23|579.83|581.78|579.38|0
1647274360000|2022-03-14 16:12:40|584.49|582.09|584.26|581.86|585.16|582.76|584.26|581.86|0
1647274370000|2022-03-14 16:12:50|584.49|582.09|582.68|580.28|584.49|582.09|582.68|580.28|0
1647274380000|2022-03-14 16:13:00|582.23|579.83|582.68|580.28|582.68|580.28|582.23|579.83|0
1647274390000|2022-03-14 16:13:10|582.46|580.06|582.68|580.28|582.68|580.28|582.46|580.06|0
1647274400000|2022-03-14 16:13:20|582.57|580.17|581.78|579.38|582.57|580.17|581.33|578.93|0
1647274410000|2022-03-14 16:13:30|582.01|579.61|582.46|580.06|582.46|580.06|582.01|579.61|0
1647274420000|2022-03-14 16:13:40|581.56|579.16|581.56|579.16|581.56|579.16|581.56|579.16|0
1647274430000|2022-03-14 16:13:50|581.78|579.38|583.25|580.85|583.25|580.85|581.78|579.38|0
1647274440000|2022-03-14 16:14:00|583.13|580.73|584.04|581.64|584.15|581.75|583.13|580.73|0
1647274450000|2022-03-14 16:14:10|583.81|581.41|584.49|582.09|584.49|582.09|583.81|581.41|0
1647274460000|2022-03-14 16:14:20|585.61|583.21|585.16|582.76|585.61|583.21|585.16|582.76|0
1647274470000|2022-03-14 16:14:30|585.39|582.99|585.16|582.76|585.39|582.99|584.71|582.31|0
1647274480000|2022-03-14 16:14:40|584.49|582.09|584.49|582.09|584.49|582.09|583.81|581.41|0
1647274490000|2022-03-14 16:14:50|584.26|581.86|583.81|581.41|584.49|582.09|583.81|581.41|0
1647274500000|2022-03-14 16:15:00|584.26|581.86|582.91|580.51|584.26|581.86|582.46|580.06|0
1647274510000|2022-03-14 16:15:10|583.36|580.96|583.58|581.18|583.58|581.18|582.68|580.28|0
1647274520000|2022-03-14 16:15:20|583.36|580.96|582.68|580.28|583.36|580.96|582.23|579.83|0
1647274530000|2022-03-14 16:15:30|582.91|580.51|582.91|580.51|582.91|580.51|581.78|579.38|0
1647274540000|2022-03-14 16:15:40|583.58|581.18|583.25|580.85|583.81|581.41|583.25|580.85|0
1647274550000|2022-03-14 16:15:50|583.36|580.96|583.81|581.41|583.81|581.41|583.36|580.96|0
1647274560000|2022-03-14 16:16:00|584.03|581.63|583.13|580.73|584.03|581.63|582.68|580.28|0
1647274570000|2022-03-14 16:16:10|583.81|581.41|582.91|580.51|583.81|581.41|582.91|580.51|0
1647274580000|2022-03-14 16:16:20|583.58|581.18|583.58|581.18|583.58|581.18|583.13|580.73|0
1647274590000|2022-03-14 16:16:30|583.36|580.96|583.81|581.41|583.81|581.41|583.36|580.96|0
1647274600000|2022-03-14 16:16:40|583.13|580.73|583.81|581.41|583.81|581.41|582.91|580.51|0
1647274610000|2022-03-14 16:16:50|584.26|581.86|582.91|580.51|584.49|582.09|582.91|580.51|0
1647274620000|2022-03-14 16:17:00|583.13|580.73|583.36|580.96|583.36|580.96|583.02|580.62|0
1647274630000|2022-03-14 16:17:10|582.46|580.06|581.33|578.93|582.46|580.06|581.33|578.93|0
1647274640000|2022-03-14 16:17:20|582.23|579.83|581.78|579.38|582.23|579.83|581.78|579.38|0
1647274650000|2022-03-14 16:17:30|582.23|579.83|581.78|579.38|582.23|579.83|581.78|579.38|0
1647274660000|2022-03-14 16:17:40|581.55|579.15|580.65|578.25|581.55|579.15|580.65|578.25|0
1647274670000|2022-03-14 16:17:50|580.88|578.48|581.55|579.15|581.55|579.15|580.88|578.48|0
1647274680000|2022-03-14 16:18:00|581|578.6|581.55|579.15|581.55|579.15|580.43|578.03|0
1647274690000|2022-03-14 16:18:10|581.45|579.05|581.78|579.38|581.78|579.38|581.33|578.93|0
1647274700000|2022-03-14 16:18:20|580.77|578.37|581.55|579.15|581.78|579.38|580.77|578.37|0
1647274710000|2022-03-14 16:18:30|581.78|579.38|581.55|579.15|581.78|579.38|581.55|579.15|0
1647274720000|2022-03-14 16:18:40|581.1|578.7|581.33|578.93|581.33|578.93|581.1|578.7|0
1647274730000|2022-03-14 16:18:50|581.78|579.38|581.33|578.93|581.78|579.38|581.33|578.93|0
1647274740000|2022-03-14 16:19:00|581.55|579.15|580.65|578.25|581.55|579.15|580.65|578.25|0
1647274750000|2022-03-14 16:19:10|580.43|578.03|579.64|577.24|580.43|578.03|579.64|577.24|0
1647274760000|2022-03-14 16:19:20|579.3|576.9|578.85|576.45|579.53|577.13|578.85|576.45|0
1647274770000|2022-03-14 16:19:30|578.63|576.23|577.5|575.1|578.63|576.23|577.5|575.1|0
1647274780000|2022-03-14 16:19:40|577.28|574.88|577.95|575.55|577.95|575.55|577.28|574.88|0
1647274790000|2022-03-14 16:19:50|578.4|576|577.95|575.55|578.52|576.12|577.95|575.55|0
1647274800000|2022-03-14 16:20:00|577.73|575.33|578.63|576.23|579.3|576.9|577.73|575.33|0
1647274810000|2022-03-14 16:20:10|578.18|575.78|579.08|576.68|579.08|576.68|578.18|575.78|0
1647274820000|2022-03-14 16:20:20|579.53|577.13|581.1|578.7|581.1|578.7|579.53|577.13|0
1647274830000|2022-03-14 16:20:30|580.88|578.48|581.22|578.82|581.22|578.82|580.88|578.48|0
1647274840000|2022-03-14 16:20:40|581.1|578.7|581.1|578.7|581.55|579.15|581.1|578.7|0
1647274850000|2022-03-14 16:20:50|581.33|578.93|580.43|578.03|581.33|578.93|580.43|578.03|0
1647274860000|2022-03-14 16:21:00|580.2|577.8|580.88|578.48|580.88|578.48|580.2|577.8|0
1647274870000|2022-03-14 16:21:10|581.33|578.93|581.55|579.15|581.55|579.15|581.33|578.93|0
1647274880000|2022-03-14 16:21:20|580.88|578.48|581.33|578.93|581.33|578.93|580.88|578.48|0
1647274890000|2022-03-14 16:21:30|581.55|579.15|581.55|579.15|582.23|579.83|581.55|579.15|0
1647274900000|2022-03-14 16:21:40|581.33|578.93|580.65|578.25|581.33|578.93|580.65|578.25|0
1647274910000|2022-03-14 16:21:50|580.88|578.48|581.55|579.15|581.55|579.15|580.88|578.48|0
1647274920000|2022-03-14 16:22:00|580.99|578.59|580.2|577.8|580.99|578.59|580.2|577.8|0
1647274930000|2022-03-14 16:22:10|579.3|576.9|578.63|576.23|579.3|576.9|578.63|576.23|0
1647274940000|2022-03-14 16:22:20|578.85|576.45|578.29|575.89|578.85|576.45|578.29|575.89|0
1647274950000|2022-03-14 16:22:30|577.73|575.33|577.73|575.33|577.95|575.55|577.28|574.88|0
1647274960000|2022-03-14 16:22:40|578.4|576|578.18|575.78|578.85|576.45|578.18|575.78|0
1647274970000|2022-03-14 16:22:50|578.4|576|578.18|575.78|578.63|576.23|578.18|575.78|0
1647274980000|2022-03-14 16:23:00|578.29|575.89|579.08|576.68|579.08|576.68|578.29|575.89|0
1647274990000|2022-03-14 16:23:10|578.63|576.23|578.97|576.57|578.97|576.57|578.63|576.23|0
1647275000000|2022-03-14 16:23:20|578.85|576.45|579.19|576.79|579.3|576.9|578.85|576.45|0
1647275010000|2022-03-14 16:23:30|578.85|576.45|579.08|576.68|579.08|576.68|578.85|576.45|0
1647275020000|2022-03-14 16:23:40|578.85|576.45|578.74|576.34|578.85|576.45|578.4|576|0
1647275030000|2022-03-14 16:23:50|578.85|576.45|578.63|576.23|578.97|576.57|578.63|576.23|0
1647275040000|2022-03-14 16:24:00|578.85|576.45|578.18|575.78|578.85|576.45|578.18|575.78|0
1647275050000|2022-03-14 16:24:10|577.95|575.55|577.5|575.1|577.95|575.55|577.5|575.1|0
1647275060000|2022-03-14 16:24:20|576.6|574.2|576.83|574.43|576.83|574.43|576.6|574.2|0
1647275070000|2022-03-14 16:24:30|577.05|574.65|576.83|574.43|577.05|574.65|576.83|574.43|0
1647275080000|2022-03-14 16:24:40|577.28|574.88|577.73|575.33|577.73|575.33|577.28|574.88|0
1647275090000|2022-03-14 16:24:50|577.28|574.88|577.73|575.33|577.73|575.33|577.28|574.88|0
1647275100000|2022-03-14 16:25:00|578.07|575.67|578.63|576.23|578.63|576.23|578.07|575.67|0
1647275110000|2022-03-14 16:25:10|578.85|576.45|579.08|576.68|579.08|576.68|578.85|576.45|0
1647275120000|2022-03-14 16:25:20|578.85|576.45|578.4|576|578.85|576.45|578.4|576|0
1647275130000|2022-03-14 16:25:30|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1647275140000|2022-03-14 16:25:40|578.18|575.78|578.18|575.78|578.4|576|578.18|575.78|0
1647275150000|2022-03-14 16:25:50|577.95|575.55|577.28|574.88|577.95|575.55|577.05|574.65|0
1647275160000|2022-03-14 16:26:00|576.6|574.2|577.5|575.1|577.5|575.1|576.6|574.2|0
1647275170000|2022-03-14 16:26:10|578.4|576|579.3|576.9|579.3|576.9|578.18|575.78|0
1647275180000|2022-03-14 16:26:20|578.85|576.45|579.08|576.68|579.3|576.9|578.85|576.45|0
1647275190000|2022-03-14 16:26:30|579.53|577.13|579.64|577.24|579.64|577.24|579.3|576.9|0
1647275200000|2022-03-14 16:26:40|578.85|576.45|579.08|576.68|579.3|576.9|578.85|576.45|0
1647275210000|2022-03-14 16:26:50|579.3|576.9|579.75|577.35|579.75|577.35|579.3|576.9|0
1647275220000|2022-03-14 16:27:00|579.98|577.58|580.2|577.8|580.43|578.03|579.98|577.58|0
1647275230000|2022-03-14 16:27:10|579.98|577.58|579.75|577.35|579.98|577.58|579.75|577.35|0
1647275240000|2022-03-14 16:27:20|579.98|577.58|580.2|577.8|580.2|577.8|579.98|577.58|0
1647275250000|2022-03-14 16:27:30|579.98|577.58|578.4|576|579.98|577.58|578.4|576|0
1647275260000|2022-03-14 16:27:40|578.85|576.45|579.07|576.67|579.07|576.67|578.85|576.45|0
1647275270000|2022-03-14 16:27:50|578.62|576.22|578.17|575.77|578.62|576.22|578.07|575.67|0
1647275280000|2022-03-14 16:28:00|577.95|575.55|578.17|575.77|578.17|575.77|577.5|575.1|0
1647275290000|2022-03-14 16:28:10|578.85|576.45|579.42|577.02|579.42|577.02|578.85|576.45|0
1647275300000|2022-03-14 16:28:20|579.52|577.12|578.17|575.77|579.52|577.12|578.17|575.77|0
1647275310000|2022-03-14 16:28:30|578.4|576|578.4|576|578.4|576|578.4|576|0
1647275320000|2022-03-14 16:28:40|578.85|576.45|579.3|576.9|579.42|577.02|578.85|576.45|0
1647275330000|2022-03-14 16:28:50|578.85|576.45|578.62|576.22|578.85|576.45|578.62|576.22|0
1647275340000|2022-03-14 16:29:00|577.5|575.1|577.84|575.44|577.84|575.44|577.5|575.1|0
1647275350000|2022-03-14 16:29:10|577.95|575.55|578.4|576|578.85|576.45|577.95|575.55|0
1647275360000|2022-03-14 16:29:20|578.62|576.22|578.4|576|578.62|576.22|578.17|575.77|0
1647275370000|2022-03-14 16:29:30|577.95|575.55|578.17|575.77|578.17|575.77|577.95|575.55|0
1647275380000|2022-03-14 16:29:40|578.29|575.89|577.72|575.32|578.29|575.89|577.72|575.32|0
1647275390000|2022-03-14 16:29:50|577.84|575.44|576.83|574.43|577.84|575.44|576.83|574.43|0
1647275400000|2022-03-14 16:30:00|577.05|574.65|577.5|575.1|577.72|575.32|577.05|574.65|0
1647275410000|2022-03-14 16:30:10|576.83|574.43|575.48|573.08|576.83|574.43|575.48|573.08|0
1647275420000|2022-03-14 16:30:20|576.15|573.75|576.83|574.43|576.83|574.43|576.15|573.75|0
1647275430000|2022-03-14 16:30:30|576.72|574.32|577.72|575.32|577.72|575.32|576.72|574.32|0
1647275440000|2022-03-14 16:30:40|577.95|575.55|577.72|575.32|577.95|575.55|576.83|574.43|0
1647275450000|2022-03-14 16:30:50|577.5|575.1|576.15|573.75|577.5|575.1|576.15|573.75|0
1647275460000|2022-03-14 16:31:00|575.93|573.53|576.83|574.43|576.83|574.43|575.93|573.53|0
1647275470000|2022-03-14 16:31:10|577.05|574.65|576.15|573.75|577.05|574.65|576.15|573.75|0
1647275480000|2022-03-14 16:31:20|575.93|573.53|575.25|572.85|575.93|573.53|575.25|572.85|0
1647275490000|2022-03-14 16:31:30|574.47|572.07|574.58|572.18|574.58|572.18|574.35|571.95|0
1647275500000|2022-03-14 16:31:40|575.03|572.63|575.03|572.63|575.7|573.3|575.03|572.63|0
1647275510000|2022-03-14 16:31:50|575.48|573.08|575.93|573.53|575.93|573.53|575.48|573.08|0
1647275520000|2022-03-14 16:32:00|576.15|573.75|575.59|573.19|576.15|573.75|575.48|573.08|0
1647275530000|2022-03-14 16:32:10|574.8|572.4|575.7|573.3|575.7|573.3|574.8|572.4|0
1647275540000|2022-03-14 16:32:20|575.93|573.53|575.7|573.3|576.15|573.75|575.7|573.3|0
1647275550000|2022-03-14 16:32:30|575.93|573.53|576.38|573.98|576.38|573.98|575.93|573.53|0
1647275560000|2022-03-14 16:32:40|576.6|574.2|576.38|573.98|576.6|574.2|576.27|573.87|0
1647275570000|2022-03-14 16:32:50|576.6|574.2|575.82|573.42|576.6|574.2|575.82|573.42|0
1647275580000|2022-03-14 16:33:00|575.7|573.3|574.58|572.18|575.7|573.3|574.58|572.18|0
1647275590000|2022-03-14 16:33:10|574.8|572.4|575.7|573.3|575.7|573.3|574.8|572.4|0
1647275600000|2022-03-14 16:33:20|576.15|573.75|577.27|574.87|577.27|574.87|576.15|573.75|0
1647275610000|2022-03-14 16:33:30|577.05|574.65|577.05|574.65|577.27|574.87|577.05|574.65|0
1647275620000|2022-03-14 16:33:40|577.5|575.1|577.72|575.32|578.17|575.77|577.5|575.1|0
1647275630000|2022-03-14 16:33:50|577.95|575.55|578.17|575.77|578.17|575.77|577.95|575.55|0
1647275640000|2022-03-14 16:34:00|578.4|576|579.3|576.9|579.3|576.9|578.4|576|0
1647275650000|2022-03-14 16:34:10|579.52|577.12|579.07|576.67|579.75|577.35|578.97|576.57|0
1647275660000|2022-03-14 16:34:20|578.62|576.22|578.4|576|578.62|576.22|578.4|576|0
1647275670000|2022-03-14 16:34:30|578.07|575.67|576.49|574.09|578.07|575.67|576.49|574.09|0
1647275680000|2022-03-14 16:34:40|577.05|574.65|578.17|575.77|578.17|575.77|577.05|574.65|0
1647275690000|2022-03-14 16:34:50|578.4|576|578.62|576.22|578.85|576.45|578.4|576|0
1647275700000|2022-03-14 16:35:00|578.4|576|578.85|576.45|578.85|576.45|578.4|576|0
1647275710000|2022-03-14 16:35:10|578.62|576.22|577.95|575.55|578.62|576.22|577.95|575.55|0
1647275720000|2022-03-14 16:35:20|578.85|576.45|579.52|577.12|579.52|577.12|578.62|576.22|0
1647275730000|2022-03-14 16:35:30|580.2|577.8|581.77|579.37|581.77|579.37|579.97|577.57|0
1647275740000|2022-03-14 16:35:40|582|579.6|580.87|578.47|582|579.6|580.87|578.47|0
1647275750000|2022-03-14 16:35:50|580.99|578.59|581.67|579.27|581.67|579.27|580.65|578.25|0
1647275760000|2022-03-14 16:36:00|581.22|578.82|582.23|579.83|582.68|580.28|581.22|578.82|0
1647275770000|2022-03-14 16:36:10|581.77|579.37|581.1|578.7|581.77|579.37|581.1|578.7|0
1647275780000|2022-03-14 16:36:20|580.87|578.47|580.65|578.25|580.87|578.47|580.65|578.25|0
1647275790000|2022-03-14 16:36:30|580.87|578.47|580.42|578.02|580.87|578.47|580.42|578.02|0
1647275800000|2022-03-14 16:36:40|580.2|577.8|578.62|576.22|580.2|577.8|578.62|576.22|0
1647275810000|2022-03-14 16:36:50|577.5|575.1|578.17|575.77|578.4|576|577.5|575.1|0
1647275820000|2022-03-14 16:37:00|577.27|574.87|577.17|574.77|577.27|574.87|576.94|574.54|0
1647275830000|2022-03-14 16:37:10|577.27|574.87|576.6|574.2|577.5|575.1|576.6|574.2|0
1647275840000|2022-03-14 16:37:20|576.82|574.42|576.37|573.97|576.82|574.42|576.37|573.97|0
1647275850000|2022-03-14 16:37:30|577.27|574.87|577.72|575.32|578.06|575.66|577.27|574.87|0
1647275860000|2022-03-14 16:37:40|578.17|575.77|577.72|575.32|578.17|575.77|577.72|575.32|0
1647275870000|2022-03-14 16:37:50|578.17|575.77|578.4|576|578.4|576|577.95|575.55|0
1647275880000|2022-03-14 16:38:00|578.62|576.22|579.19|576.79|579.19|576.79|578.4|576|0
1647275890000|2022-03-14 16:38:10|578.62|576.22|577.95|575.55|578.62|576.22|577.95|575.55|0
1647275900000|2022-03-14 16:38:20|576.6|574.2|576.37|573.97|576.82|574.42|576.37|573.97|0
1647275910000|2022-03-14 16:38:30|575.92|573.52|575.48|573.08|575.92|573.52|575.25|572.85|0
1647275920000|2022-03-14 16:38:40|576.15|573.75|576.82|574.42|576.82|574.42|576.15|573.75|0
1647275930000|2022-03-14 16:38:50|577.27|574.87|578.17|575.77|578.17|575.77|577.27|574.87|0
1647275940000|2022-03-14 16:39:00|578.62|576.22|578.85|576.45|578.85|576.45|578.62|576.22|0
1647275950000|2022-03-14 16:39:10|578.62|576.22|577.5|575.1|578.62|576.22|577.5|575.1|0
1647275960000|2022-03-14 16:39:20|577.27|574.87|577.95|575.55|577.95|575.55|577.27|574.87|0
1647275970000|2022-03-14 16:39:30|577.5|575.1|578.29|575.89|578.29|575.89|577.5|575.1|0
1647275980000|2022-03-14 16:39:40|578.4|576|577.95|575.55|578.4|576|577.84|575.44|0
1647275990000|2022-03-14 16:39:50|578.62|576.22|577.95|575.55|578.62|576.22|577.95|575.55|0
1647276000000|2022-03-14 16:40:00|578.62|576.22|577.95|575.55|578.62|576.22|577.95|575.55|0
1647276010000|2022-03-14 16:40:10|578.4|576|578.4|576|578.62|576.22|578.4|576|0
1647276020000|2022-03-14 16:40:20|578.62|576.22|577.72|575.32|578.62|576.22|577.72|575.32|0
1647276030000|2022-03-14 16:40:30|577.95|575.55|578.17|575.77|578.4|576|577.95|575.55|0
1647276040000|2022-03-14 16:40:40|578.4|576|577.72|575.32|578.4|576|577.72|575.32|0
1647276050000|2022-03-14 16:40:50|577.5|575.1|576.71|574.31|577.5|575.1|576.6|574.2|0
1647276060000|2022-03-14 16:41:00|576.6|574.2|576.15|573.75|576.6|574.2|576.15|573.75|0
1647276070000|2022-03-14 16:41:10|576.82|574.42|577.05|574.65|577.27|574.87|576.6|574.2|0
1647276080000|2022-03-14 16:41:20|577.27|574.87|576.49|574.09|577.27|574.87|576.49|574.09|0
1647276090000|2022-03-14 16:41:30|576.37|573.97|576.37|573.97|576.49|574.09|576.37|573.97|0
1647276100000|2022-03-14 16:41:40|576.15|573.75|576.15|573.75|576.37|573.97|576.15|573.75|0
1647276110000|2022-03-14 16:41:50|576.37|573.97|576.15|573.75|576.37|573.97|576.15|573.75|0
1647276120000|2022-03-14 16:42:00|575.7|573.3|575.47|573.07|575.7|573.3|575.25|572.85|0
1647276130000|2022-03-14 16:42:10|575.25|572.85|575.47|573.07|575.7|573.3|575.03|572.63|0
1647276140000|2022-03-14 16:42:20|575.03|572.63|574.8|572.4|575.03|572.63|574.8|572.4|0
1647276150000|2022-03-14 16:42:30|574.58|572.18|574.35|571.95|574.58|572.18|574.35|571.95|0
1647276160000|2022-03-14 16:42:40|574.8|572.4|574.58|572.18|574.8|572.4|574.58|572.18|0
1647276170000|2022-03-14 16:42:50|574.35|571.95|574.35|571.95|574.35|571.95|574.35|571.95|0
1647276180000|2022-03-14 16:43:00|574.58|572.18|575.59|573.19|575.7|573.3|574.58|572.18|0
1647276190000|2022-03-14 16:43:10|575.25|572.85|575.7|573.3|575.92|573.52|575.25|572.85|0
1647276200000|2022-03-14 16:43:20|575.92|573.52|575.92|573.52|576.15|573.75|575.92|573.52|0
1647276210000|2022-03-14 16:43:30|576.6|574.2|576.15|573.75|576.6|574.2|576.15|573.75|0
1647276220000|2022-03-14 16:43:40|576.37|573.97|575.92|573.52|576.37|573.97|575.92|573.52|0
1647276230000|2022-03-14 16:43:50|576.15|573.75|576.26|573.86|576.37|573.97|576.15|573.75|0
1647276240000|2022-03-14 16:44:00|576.15|573.75|575.25|572.85|576.26|573.86|575.25|572.85|0
1647276250000|2022-03-14 16:44:10|574.8|572.4|574.58|572.18|575.02|572.62|574.58|572.18|0
1647276260000|2022-03-14 16:44:20|575.7|573.3|578.06|575.66|578.06|575.66|575.7|573.3|0
1647276270000|2022-03-14 16:44:30|580.2|577.8|578.85|576.45|581.1|578.7|578.85|576.45|0
1647276280000|2022-03-14 16:44:40|579.07|576.67|579.3|576.9|579.52|577.12|578.85|576.45|0
1647276290000|2022-03-14 16:44:50|579.07|576.67|579.97|577.57|580.2|577.8|579.07|576.67|0
1647276300000|2022-03-14 16:45:00|580.2|577.8|581.32|578.92|581.32|578.92|580.2|577.8|0
1647276310000|2022-03-14 16:45:10|581.1|578.7|580.87|578.47|581.32|578.92|580.87|578.47|0
1647276320000|2022-03-14 16:45:20|580.65|578.25|580.65|578.25|580.65|578.25|580.42|578.02|0
1647276330000|2022-03-14 16:45:30|580.87|578.47|581.1|578.7|581.1|578.7|580.87|578.47|0
1647276340000|2022-03-14 16:45:40|580.65|578.25|581.85|579.45|581.85|579.45|580.65|578.25|0
1647276350000|2022-03-14 16:45:50|582.19|579.79|582.74|580.34|582.74|580.34|582.19|579.79|0
1647276360000|2022-03-14 16:46:00|582.75|580.35|582.3|579.9|582.75|580.35|582.07|579.67|0
1647276370000|2022-03-14 16:46:10|582.52|580.12|582.75|580.35|582.75|580.35|582.3|579.9|0
1647276380000|2022-03-14 16:46:20|582.07|579.67|581.17|578.77|582.07|579.67|580.94|578.54|0
1647276390000|2022-03-14 16:46:30|581.39|578.99|580.94|578.54|581.84|579.44|580.94|578.54|0
1647276400000|2022-03-14 16:46:40|581.51|579.11|582.3|579.9|582.3|579.9|580.72|578.32|0
1647276410000|2022-03-14 16:46:50|582.07|579.67|582.52|580.12|582.52|580.12|582.07|579.67|0
1647276420000|2022-03-14 16:47:00|582.75|580.35|584.44|582.04|584.44|582.04|582.75|580.35|0
1647276430000|2022-03-14 16:47:10|584.55|582.15|584.32|581.92|584.55|582.15|583.87|581.47|0
1647276440000|2022-03-14 16:47:20|585|582.6|584.77|582.37|585|582.6|584.77|582.37|0
1647276450000|2022-03-14 16:47:30|584.89|582.49|585|582.6|585.22|582.82|584.89|582.49|0
1647276460000|2022-03-14 16:47:40|585.45|583.05|585.45|583.05|585.57|583.17|585.45|583.05|0
1647276470000|2022-03-14 16:47:50|585.67|583.27|586.35|583.95|586.58|584.18|585.67|583.27|0
1647276480000|2022-03-14 16:48:00|586.58|584.18|587.48|585.08|587.48|585.08|586.58|584.18|0
1647276490000|2022-03-14 16:48:10|587.25|584.85|587.25|584.85|587.48|585.08|587.25|584.85|0
1647276500000|2022-03-14 16:48:20|587.03|584.63|586.35|583.95|587.03|584.63|586.35|583.95|0
1647276510000|2022-03-14 16:48:30|586.58|584.18|587.03|584.63|587.03|584.63|586.58|584.18|0
1647276520000|2022-03-14 16:48:40|587.15|584.75|587.48|585.08|587.48|585.08|586.8|584.4|0
1647276530000|2022-03-14 16:48:50|587.25|584.85|586.58|584.18|587.25|584.85|585.22|582.82|0
1647276540000|2022-03-14 16:49:00|586.35|583.95|585.67|583.27|586.35|583.95|585.67|583.27|0
1647276550000|2022-03-14 16:49:10|585.9|583.5|585.9|583.5|586.24|583.84|585.9|583.5|0
1647276560000|2022-03-14 16:49:20|585.57|583.17|584.77|582.37|585.67|583.27|584.55|582.15|0
1647276570000|2022-03-14 16:49:30|584.55|582.15|584.55|582.15|584.55|582.15|584.32|581.92|0
1647276580000|2022-03-14 16:49:40|584.1|581.7|584.66|582.26|584.66|582.26|584.1|581.7|0
1647276590000|2022-03-14 16:49:50|584.77|582.37|585.45|583.05|585.45|583.05|584.77|582.37|0
1647276600000|2022-03-14 16:50:00|584.77|582.37|584.77|582.37|584.77|582.37|584.77|582.37|0
1647276610000|2022-03-14 16:50:10|584.55|582.15|584.32|581.92|584.55|582.15|583.76|581.36|0
1647276620000|2022-03-14 16:50:20|583.87|581.47|585.22|582.82|585.22|582.82|583.87|581.47|0
1647276630000|2022-03-14 16:50:30|585.67|583.27|586.35|583.95|586.35|583.95|585.45|583.05|0
1647276640000|2022-03-14 16:50:40|586.24|583.84|586.8|584.4|586.8|584.4|586.12|583.72|0
1647276650000|2022-03-14 16:50:50|587.03|584.63|586.8|584.4|587.03|584.63|586.8|584.4|0
1647276660000|2022-03-14 16:51:00|587.03|584.63|586.8|584.4|587.03|584.63|586.58|584.18|0
1647276670000|2022-03-14 16:51:10|586.58|584.18|586.8|584.4|587.03|584.63|586.58|584.18|0
1647276680000|2022-03-14 16:51:20|586.47|584.07|587.14|584.74|587.25|584.85|586.35|583.95|0
1647276690000|2022-03-14 16:51:30|587.48|585.08|585.9|583.5|587.48|585.08|585.9|583.5|0
1647276700000|2022-03-14 16:51:40|585.67|583.27|585.67|583.27|585.9|583.5|585.67|583.27|0
1647276710000|2022-03-14 16:51:50|586.35|583.95|586.69|584.29|586.69|584.29|586.35|583.95|0
1647276720000|2022-03-14 16:52:00|586.8|584.4|587.25|584.85|587.25|584.85|586.8|584.4|0
1647276730000|2022-03-14 16:52:10|587.37|584.97|587.48|585.08|587.93|585.53|587.37|584.97|0
1647276740000|2022-03-14 16:52:20|587.7|585.3|587.25|584.85|587.7|585.3|587.25|584.85|0
1647276750000|2022-03-14 16:52:30|587.48|585.08|587.93|585.53|587.93|585.53|587.48|585.08|0
1647276760000|2022-03-14 16:52:40|589.74|587.34|590.42|588.02|590.64|588.24|589.74|587.34|0
1647276770000|2022-03-14 16:52:50|590.64|588.24|590.42|588.02|590.87|588.47|590.42|588.02|0
1647276780000|2022-03-14 16:53:00|590.87|588.47|591.09|588.69|591.09|588.69|590.64|588.24|0
1647276790000|2022-03-14 16:53:10|591.32|588.92|591.77|589.37|591.77|589.37|591.32|588.92|0
1647276800000|2022-03-14 16:53:20|592.68|590.28|592.68|590.28|592.9|590.5|592.68|590.28|0
1647276810000|2022-03-14 16:53:30|592.9|590.5|593.13|590.73|593.13|590.73|592.68|590.28|0
1647276820000|2022-03-14 16:53:40|593.36|590.96|593.13|590.73|593.36|590.96|593.13|590.73|0
1647276830000|2022-03-14 16:53:50|592.68|590.28|592.45|590.05|592.68|590.28|592.45|590.05|0
1647276840000|2022-03-14 16:54:00|593.13|590.73|593.36|590.96|593.36|590.96|593.13|590.73|0
1647276850000|2022-03-14 16:54:10|593.13|590.73|593.81|591.41|593.81|591.41|593.13|590.73|0
1647276860000|2022-03-14 16:54:20|593.36|590.96|593.58|591.18|593.58|591.18|593.36|590.96|0
1647276870000|2022-03-14 16:54:30|593.81|591.41|594.04|591.64|594.04|591.64|593.81|591.41|0
1647276880000|2022-03-14 16:54:40|593.81|591.41|593.36|590.96|593.81|591.41|593.36|590.96|0
1647276890000|2022-03-14 16:54:50|593.58|591.18|594.04|591.64|594.04|591.64|593.58|591.18|0
1647276900000|2022-03-14 16:55:00|593.81|591.41|593.81|591.41|593.81|591.41|593.36|590.96|0
1647276910000|2022-03-14 16:55:10|593.58|591.18|593.81|591.41|593.81|591.41|593.58|591.18|0
1647276920000|2022-03-14 16:55:20|594.04|591.64|593.81|591.41|594.04|591.64|593.58|591.18|0
1647276930000|2022-03-14 16:55:30|593.58|591.18|594.26|591.86|594.26|591.86|593.58|591.18|0
1647276940000|2022-03-14 16:55:40|594.04|591.64|594.04|591.64|594.26|591.86|594.04|591.64|0
1647276950000|2022-03-14 16:55:50|593.81|591.41|593.81|591.41|594.04|591.64|593.81|591.41|0
1647276960000|2022-03-14 16:56:00|593.36|590.96|592.9|590.5|593.36|590.96|592.68|590.28|0
1647276970000|2022-03-14 16:56:10|592.45|590.05|592.9|590.5|592.9|590.5|592.22|589.82|0
1647276980000|2022-03-14 16:56:20|592.68|590.28|592.68|590.28|592.68|590.28|592.68|590.28|0
1647276990000|2022-03-14 16:56:30|592.9|590.5|592.68|590.28|592.9|590.5|592.68|590.28|0
1647277000000|2022-03-14 16:56:40|592.9|590.5|592|589.6|592.9|590.5|592|589.6|0
1647277010000|2022-03-14 16:56:50|592.22|589.82|591.77|589.37|592.22|589.82|591.55|589.15|0
1647277020000|2022-03-14 16:57:00|591.89|589.49|591.55|589.15|592|589.6|591.55|589.15|0
1647277030000|2022-03-14 16:57:10|591.32|588.92|591.32|588.92|591.55|589.15|591.32|588.92|0
1647277040000|2022-03-14 16:57:20|591.54|589.14|590.87|588.47|591.54|589.14|590.87|588.47|0
1647277050000|2022-03-14 16:57:30|590.64|588.24|590.64|588.24|590.87|588.47|590.64|588.24|0
1647277060000|2022-03-14 16:57:40|590.41|588.01|590.41|588.01|590.64|588.24|590.41|588.01|0
1647277070000|2022-03-14 16:57:50|590.76|588.36|590.41|588.01|590.76|588.36|590.31|587.91|0
1647277080000|2022-03-14 16:58:00|590.64|588.24|590.64|588.24|590.87|588.47|590.64|588.24|0
1647277090000|2022-03-14 16:58:10|590.87|588.47|590.64|588.24|590.87|588.47|590.64|588.24|0
1647277100000|2022-03-14 16:58:20|590.87|588.47|590.64|588.24|590.87|588.47|590.64|588.24|0
1647277110000|2022-03-14 16:58:30|590.41|588.01|590.19|587.79|590.41|588.01|590.19|587.79|0
1647277120000|2022-03-14 16:58:40|589.63|587.23|590.08|587.68|590.08|587.68|589.63|587.23|0
1647277130000|2022-03-14 16:58:50|590.41|588.01|590.64|588.24|590.64|588.24|590.41|588.01|0
1647277140000|2022-03-14 16:59:00|591.09|588.69|591.54|589.14|591.77|589.37|591.09|588.69|0
1647277150000|2022-03-14 16:59:10|591.77|589.37|592.22|589.82|592.22|589.82|591.77|589.37|0
1647277160000|2022-03-14 16:59:20|592.68|590.28|592.68|590.28|592.68|590.28|592.68|590.28|0
1647277170000|2022-03-14 16:59:30|593.58|591.18|593.58|591.18|593.81|591.41|593.36|590.96|0
1647277180000|2022-03-14 16:59:40|593.7|591.3|593.81|591.41|593.81|591.41|593.7|591.3|0
1647277190000|2022-03-14 16:59:50|594.26|591.86|595.17|592.77|595.17|592.77|594.26|591.86|0
1647277200000|2022-03-14 17:00:00|594.49|592.09|594.26|591.86|594.71|592.31|594.26|591.86|0
1647277210000|2022-03-14 17:00:10|594.49|592.09|593.58|591.18|594.49|592.09|593.58|591.18|0
1647277220000|2022-03-14 17:00:20|593.35|590.95|594.26|591.86|594.26|591.86|593.35|590.95|0
1647277230000|2022-03-14 17:00:30|594.49|592.09|594.03|591.63|594.49|592.09|594.03|591.63|0
1647277240000|2022-03-14 17:00:40|594.49|592.09|594.15|591.75|594.71|592.31|594.15|591.75|0
1647277250000|2022-03-14 17:00:50|593.81|591.41|593.47|591.07|593.81|591.41|593.47|591.07|0
1647277260000|2022-03-14 17:01:00|593.81|591.41|595.17|592.77|595.17|592.77|593.81|591.41|0
1647277270000|2022-03-14 17:01:10|594.94|592.54|595.85|593.45|595.85|593.45|594.94|592.54|0
1647277280000|2022-03-14 17:01:20|595.17|592.77|595.39|592.99|595.62|593.22|595.17|592.77|0
1647277290000|2022-03-14 17:01:30|595.62|593.22|595.17|592.77|595.62|593.22|595.17|592.77|0
1647277300000|2022-03-14 17:01:40|594.94|592.54|595.17|592.77|595.17|592.77|594.94|592.54|0
1647277310000|2022-03-14 17:01:50|595.39|592.99|595.17|592.77|595.39|592.99|594.94|592.54|0
1647277320000|2022-03-14 17:02:00|595.39|592.99|594.71|592.31|595.39|592.99|594.71|592.31|0
1647277330000|2022-03-14 17:02:10|595.17|592.77|594.94|592.54|595.17|592.77|594.94|592.54|0
1647277340000|2022-03-14 17:02:20|595.17|592.77|595.62|593.22|595.62|593.22|595.17|592.77|0
1647277350000|2022-03-14 17:02:30|596.07|593.67|596.3|593.9|596.3|593.9|596.07|593.67|0
1647277360000|2022-03-14 17:02:40|596.07|593.67|594.71|592.31|596.07|593.67|594.6|592.2|0
1647277370000|2022-03-14 17:02:50|593.93|591.53|594.03|591.63|594.03|591.63|593.81|591.41|0
1647277380000|2022-03-14 17:03:00|594.26|591.86|595.17|592.77|595.17|592.77|594.26|591.86|0
1647277390000|2022-03-14 17:03:10|595.39|592.99|595.85|593.45|596.07|593.67|595.39|592.99|0
1647277400000|2022-03-14 17:03:20|596.07|593.67|595.62|593.22|596.19|593.79|595.62|593.22|0
1647277410000|2022-03-14 17:03:30|596.07|593.67|596.3|593.9|596.53|594.13|596.07|593.67|0
1647277420000|2022-03-14 17:03:40|596.53|594.13|596.98|594.58|596.98|594.58|596.53|594.13|0
1647277430000|2022-03-14 17:03:50|596.75|594.35|596.98|594.58|596.98|594.58|596.75|594.35|0
1647277440000|2022-03-14 17:04:00|596.42|594.02|596.3|593.9|596.42|594.02|596.3|593.9|0
1647277450000|2022-03-14 17:04:10|596.19|593.79|597.66|595.26|597.66|595.26|596.19|593.79|0
1647277460000|2022-03-14 17:04:20|597.89|595.49|597.78|595.38|597.89|595.49|597.43|595.03|0
1647277470000|2022-03-14 17:04:30|597.66|595.26|598.11|595.71|598.34|595.94|597.66|595.26|0
1647277480000|2022-03-14 17:04:40|598.34|595.94|598.34|595.94|598.34|595.94|598.34|595.94|0
1647277490000|2022-03-14 17:04:50|598.57|596.17|598.57|596.17|598.8|596.4|598.57|596.17|0
1647277500000|2022-03-14 17:05:00|598.34|595.94|597.89|595.49|598.34|595.94|597.89|595.49|0
1647277510000|2022-03-14 17:05:10|598.11|595.71|597.43|595.03|598.57|596.17|597.43|595.03|0
1647277520000|2022-03-14 17:05:20|597.66|595.26|596.3|593.9|597.66|595.26|596.07|593.67|0
1647277530000|2022-03-14 17:05:30|596.75|594.35|596.07|593.67|596.75|594.35|596.07|593.67|0
1647277540000|2022-03-14 17:05:40|596.3|593.9|597.21|594.81|597.43|595.03|596.3|593.9|0
1647277550000|2022-03-14 17:05:50|596.98|594.58|597.21|594.81|597.21|594.81|596.98|594.58|0
1647277560000|2022-03-14 17:06:00|596.87|594.47|597.66|595.26|597.66|595.26|596.87|594.47|0
1647277570000|2022-03-14 17:06:10|597.43|595.03|596.98|594.58|597.43|595.03|596.98|594.58|0
1647277580000|2022-03-14 17:06:20|597.43|595.03|597.43|595.03|597.43|595.03|596.98|594.58|0
1647277590000|2022-03-14 17:06:30|597.21|594.81|596.98|594.58|597.21|594.81|596.98|594.58|0
1647277600000|2022-03-14 17:06:40|597.21|594.81|596.75|594.35|597.32|594.92|596.75|594.35|0
1647277610000|2022-03-14 17:06:50|596.3|593.9|596.07|593.67|596.3|593.9|596.07|593.67|0
1647277620000|2022-03-14 17:07:00|595.39|592.99|595.62|593.22|595.85|593.45|595.17|592.77|0
1647277630000|2022-03-14 17:07:10|594.94|592.54|594.49|592.09|594.94|592.54|594.49|592.09|0
1647277640000|2022-03-14 17:07:20|594.38|591.98|594.03|591.63|594.49|592.09|594.03|591.63|0
1647277650000|2022-03-14 17:07:30|593.81|591.41|594.03|591.63|594.03|591.63|593.58|591.18|0
1647277660000|2022-03-14 17:07:40|594.26|591.86|594.03|591.63|594.26|591.86|593.81|591.41|0
1647277670000|2022-03-14 17:07:50|594.15|591.75|594.71|592.31|594.71|592.31|594.03|591.63|0
1647277680000|2022-03-14 17:08:00|595.39|592.99|596.07|593.67|596.07|593.67|595.39|592.99|0
1647277690000|2022-03-14 17:08:10|596.3|593.9|596.07|593.67|596.3|593.9|595.85|593.45|0
1647277700000|2022-03-14 17:08:20|596.3|593.9|596.98|594.58|596.98|594.58|596.3|593.9|0
1647277710000|2022-03-14 17:08:30|597.21|594.81|596.98|594.58|597.21|594.81|596.98|594.58|0
1647277720000|2022-03-14 17:08:40|597.21|594.81|597.1|594.7|597.43|595.03|596.98|594.58|0
1647277730000|2022-03-14 17:08:50|597.21|594.81|597.43|595.03|597.43|595.03|597.21|594.81|0
1647277740000|2022-03-14 17:09:00|597.66|595.26|597.43|595.03|597.66|595.26|597.21|594.81|0
1647277750000|2022-03-14 17:09:10|597.21|594.81|598.11|595.71|598.11|595.71|597.21|594.81|0
1647277760000|2022-03-14 17:09:20|598.34|595.94|597.89|595.49|598.34|595.94|597.89|595.49|0
1647277770000|2022-03-14 17:09:30|598.11|595.71|598.79|596.39|598.79|596.39|598.11|595.71|0
1647277780000|2022-03-14 17:09:40|598.57|596.17|599.25|596.85|599.25|596.85|598.57|596.17|0
1647277790000|2022-03-14 17:09:50|598.79|596.39|599.02|596.62|599.02|596.62|598.79|596.39|0
1647277800000|2022-03-14 17:10:00|598.79|596.39|597.21|594.81|598.79|596.39|597.21|594.81|0
1647277810000|2022-03-14 17:10:10|597.43|595.03|598.11|595.71|598.11|595.71|597.43|595.03|0
1647277820000|2022-03-14 17:10:20|597.89|595.49|597.43|595.03|597.89|595.49|596.98|594.58|0
1647277830000|2022-03-14 17:10:30|597.89|595.49|597.66|595.26|597.89|595.49|597.21|594.81|0
1647277840000|2022-03-14 17:10:40|597.89|595.49|598.11|595.71|598.11|595.71|597.89|595.49|0
1647277850000|2022-03-14 17:10:50|598.34|595.94|597.35|594.95|598.57|596.17|597.12|594.72|0
1647277860000|2022-03-14 17:11:00|597.57|595.17|597.01|594.61|597.57|595.17|596.66|594.26|0
1647277870000|2022-03-14 17:11:10|596.21|593.81|595.98|593.58|596.43|594.03|595.98|593.58|0
1647277880000|2022-03-14 17:11:20|597.83|595.43|600.33|597.93|600.33|597.93|597.83|595.43|0
1647277890000|2022-03-14 17:11:30|600.1|597.7|599.43|597.03|600.1|597.7|599.43|597.03|0
1647277900000|2022-03-14 17:11:40|600.33|597.93|598.75|596.35|600.33|597.93|598.75|596.35|0
1647277910000|2022-03-14 17:11:50|598.98|596.58|599.43|597.03|599.43|597.03|598.98|596.58|0
1647277920000|2022-03-14 17:12:00|599.2|596.8|598.53|596.13|599.2|596.8|598.53|596.13|0
1647277930000|2022-03-14 17:12:10|598.3|595.9|598.98|596.58|598.98|596.58|598.3|595.9|0
1647277940000|2022-03-14 17:12:20|599.2|596.8|599.09|596.69|599.2|596.8|599.09|596.69|0
1647277950000|2022-03-14 17:12:30|598.53|596.13|598.3|595.9|598.53|596.13|598.08|595.68|0
1647277960000|2022-03-14 17:12:40|598.53|596.13|599.88|597.48|599.88|597.48|598.53|596.13|0
1647277970000|2022-03-14 17:12:50|599.65|597.25|599.2|596.8|599.65|597.25|599.2|596.8|0
1647277980000|2022-03-14 17:13:00|599.09|596.69|598.98|596.58|599.2|596.8|598.98|596.58|0
1647277990000|2022-03-14 17:13:10|599.43|597.03|599.88|597.48|599.88|597.48|599.43|597.03|0
1647278000000|2022-03-14 17:13:20|600.33|597.93|599.43|597.03|600.33|597.93|599.43|597.03|0
1647278010000|2022-03-14 17:13:30|599.88|597.48|599.88|597.48|599.88|597.48|599.65|597.25|0
1647278020000|2022-03-14 17:13:40|599.77|597.37|599.65|597.25|599.88|597.48|599.65|597.25|0
1647278030000|2022-03-14 17:13:50|599.43|597.03|599.77|597.37|599.77|597.37|599.43|597.03|0
1647278040000|2022-03-14 17:14:00|600.1|597.7|599.65|597.25|600.1|597.7|599.2|596.8|0
1647278050000|2022-03-14 17:14:10|599.09|596.69|598.98|596.58|599.2|596.8|598.98|596.58|0
1647278060000|2022-03-14 17:14:20|599.65|597.25|599.2|596.8|599.65|597.25|598.98|596.58|0
1647278070000|2022-03-14 17:14:30|598.64|596.24|598.3|595.9|598.64|596.24|598.3|595.9|0
1647278080000|2022-03-14 17:14:40|598.08|595.68|597.85|595.45|598.08|595.68|597.85|595.45|0
1647278090000|2022-03-14 17:14:50|598.08|595.68|598.3|595.9|598.3|595.9|598.08|595.68|0
1647278100000|2022-03-14 17:15:00|598.08|595.68|599.43|597.03|599.43|597.03|598.08|595.68|0
1647278110000|2022-03-14 17:15:10|599.2|596.8|598.75|596.35|599.2|596.8|598.3|595.9|0
1647278120000|2022-03-14 17:15:20|598.42|596.02|598.98|596.58|599.2|596.8|598.42|596.02|0
1647278130000|2022-03-14 17:15:30|599.2|596.8|599.43|597.03|599.43|597.03|599.2|596.8|0
1647278140000|2022-03-14 17:15:40|599.65|597.25|599.2|596.8|599.65|597.25|599.2|596.8|0
1647278150000|2022-03-14 17:15:50|599.43|597.03|598.53|596.13|599.43|597.03|598.3|595.9|0
1647278160000|2022-03-14 17:16:00|598.75|596.35|598.53|596.13|598.75|596.35|598.53|596.13|0
1647278170000|2022-03-14 17:16:10|598.3|595.9|596.95|594.55|598.3|595.9|596.95|594.55|0
1647278180000|2022-03-14 17:16:20|597.18|594.78|596.5|594.1|597.18|594.78|596.5|594.1|0
1647278190000|2022-03-14 17:16:30|596.73|594.33|596.73|594.33|596.95|594.55|596.5|594.1|0
1647278200000|2022-03-14 17:16:40|596.95|594.55|597.63|595.23|597.63|595.23|596.95|594.55|0
1647278210000|2022-03-14 17:16:50|597.85|595.45|597.4|595|597.85|595.45|597.4|595|0
1647278220000|2022-03-14 17:17:00|596.95|594.55|596.73|594.33|597.18|594.78|596.73|594.33|0
1647278230000|2022-03-14 17:17:10|597.18|594.78|597.4|595|597.4|595|597.18|594.78|0
1647278240000|2022-03-14 17:17:20|597.18|594.78|598.3|595.9|598.3|595.9|597.18|594.78|0
1647278250000|2022-03-14 17:17:30|598.64|596.24|598.53|596.13|598.75|596.35|598.53|596.13|0
1647278260000|2022-03-14 17:17:40|597.85|595.45|598.08|595.68|598.08|595.68|597.85|595.45|0
1647278270000|2022-03-14 17:17:50|598.3|595.9|598.3|595.9|598.3|595.9|598.3|595.9|0
1647278280000|2022-03-14 17:18:00|598.42|596.02|597.63|595.23|598.42|596.02|597.63|595.23|0
1647278290000|2022-03-14 17:18:10|597.4|595|597.29|594.89|597.63|595.23|597.29|594.89|0
1647278300000|2022-03-14 17:18:20|597.18|594.78|596.95|594.55|597.18|594.78|596.5|594.1|0
1647278310000|2022-03-14 17:18:30|597.18|594.78|597.18|594.78|597.18|594.78|597.18|594.78|0
1647278320000|2022-03-14 17:18:40|597.4|595|597.4|595|597.63|595.23|597.4|595|0
1647278330000|2022-03-14 17:18:50|597.18|594.78|596.95|594.55|597.18|594.78|596.95|594.55|0
1647278340000|2022-03-14 17:19:00|597.18|594.78|596.5|594.1|597.18|594.78|596.5|594.1|0
1647278350000|2022-03-14 17:19:10|595.6|593.2|595.6|593.2|595.83|593.43|595.38|592.98|0
1647278360000|2022-03-14 17:19:20|595.83|593.43|596.05|593.65|596.05|593.65|595.83|593.43|0
1647278370000|2022-03-14 17:19:30|596.28|593.88|595.27|592.87|596.28|593.88|595.27|592.87|0
1647278380000|2022-03-14 17:19:40|595.38|592.98|595.38|592.98|595.6|593.2|595.38|592.98|0
1647278390000|2022-03-14 17:19:50|595.6|593.2|595.6|593.2|595.72|593.32|595.6|593.2|0
1647278400000|2022-03-14 17:20:00|596.5|594.1|596.95|594.55|596.95|594.55|596.39|593.99|0
1647278410000|2022-03-14 17:20:10|596.62|594.22|596.05|593.65|596.62|594.22|596.05|593.65|0
1647278420000|2022-03-14 17:20:20|596.28|593.88|595.6|593.2|596.28|593.88|595.6|593.2|0
1647278430000|2022-03-14 17:20:30|595.38|592.98|595.15|592.75|595.38|592.98|595.15|592.75|0
1647278440000|2022-03-14 17:20:40|595.6|593.2|595.38|592.98|595.6|593.2|595.15|592.75|0
1647278450000|2022-03-14 17:20:50|595.6|593.2|595.83|593.43|595.83|593.43|595.38|592.98|0
1647278460000|2022-03-14 17:21:00|596.28|593.88|596.73|594.33|596.73|594.33|596.28|593.88|0
1647278470000|2022-03-14 17:21:10|596.5|594.1|596.28|593.88|596.5|594.1|596.28|593.88|0
1647278480000|2022-03-14 17:21:20|597.4|595|597.4|595|597.4|595|596.95|594.55|0
1647278490000|2022-03-14 17:21:30|597.63|595.23|597.63|595.23|597.85|595.45|597.4|595|0
1647278500000|2022-03-14 17:21:40|597.29|594.89|597.85|595.45|597.85|595.45|597.29|594.89|0
1647278510000|2022-03-14 17:21:50|597.4|595|597.85|595.45|597.85|595.45|596.95|594.55|0
1647278520000|2022-03-14 17:22:00|597.62|595.22|597.85|595.45|598.3|595.9|597.62|595.22|0
1647278530000|2022-03-14 17:22:10|597.52|595.12|598.07|595.67|598.3|595.9|597.52|595.12|0
1647278540000|2022-03-14 17:22:20|598.52|596.12|598.97|596.57|598.97|596.57|598.52|596.12|0
1647278550000|2022-03-14 17:22:30|599.2|596.8|598.75|596.35|599.42|597.02|598.75|596.35|0
1647278560000|2022-03-14 17:22:40|598.97|596.57|599.42|597.02|599.42|597.02|598.97|596.57|0
1647278570000|2022-03-14 17:22:50|599.65|597.25|599.87|597.47|599.87|597.47|599.42|597.02|0
1647278580000|2022-03-14 17:23:00|600.32|597.92|600.55|598.15|600.55|598.15|600.32|597.92|0
1647278590000|2022-03-14 17:23:10|600.1|597.7|600.1|597.7|600.32|597.92|599.87|597.47|0
1647278600000|2022-03-14 17:23:20|599.42|597.02|600.32|597.92|600.32|597.92|598.97|596.57|0
1647278610000|2022-03-14 17:23:30|599.87|597.47|599.54|597.14|599.87|597.47|599.54|597.14|0
1647278620000|2022-03-14 17:23:40|599.42|597.02|599.65|597.25|599.65|597.25|599.42|597.02|0
1647278630000|2022-03-14 17:23:50|599.87|597.47|599.42|597.02|599.87|597.47|599.42|597.02|0
1647278640000|2022-03-14 17:24:00|599.65|597.25|598.97|596.57|599.65|597.25|598.64|596.24|0
1647278650000|2022-03-14 17:24:10|599.2|596.8|598.97|596.57|599.2|596.8|598.97|596.57|0
1647278660000|2022-03-14 17:24:20|598.87|596.47|596.95|594.55|598.87|596.47|596.95|594.55|0
1647278670000|2022-03-14 17:24:30|597.17|594.77|596.95|594.55|597.4|595|596.95|594.55|0
1647278680000|2022-03-14 17:24:40|596.05|593.65|596.05|593.65|596.28|593.88|595.72|593.32|0
1647278700000|2022-03-14 17:25:00|595.49|593.09|596.05|593.65|596.05|593.65|595.38|592.98|0
1647278710000|2022-03-14 17:25:10|597.17|594.77|597.85|595.45|598.07|595.67|597.17|594.77|0
1647278720000|2022-03-14 17:25:20|596.62|594.22|597.4|595|597.4|595|596.62|594.22|0
1647278730000|2022-03-14 17:25:30|597.17|594.77|597.85|595.45|597.85|595.45|597.17|594.77|0
1647278740000|2022-03-14 17:25:40|597.4|595|597.17|594.77|597.62|595.22|597.17|594.77|0
1647278750000|2022-03-14 17:25:50|597.62|595.22|597.4|595|597.62|595.22|597.4|595|0
1647278760000|2022-03-14 17:26:00|597.62|595.22|598.3|595.9|598.3|595.9|597.62|595.22|0
1647278770000|2022-03-14 17:26:10|598.07|595.67|598.3|595.9|598.3|595.9|597.85|595.45|0
1647278780000|2022-03-14 17:26:20|598.52|596.12|598.97|596.57|598.97|596.57|598.3|595.9|0
1647278790000|2022-03-14 17:26:30|599.09|596.69|598.97|596.57|599.2|596.8|598.97|596.57|0
1647278800000|2022-03-14 17:26:40|598.75|596.35|598.97|596.57|598.97|596.57|598.75|596.35|0
1647278810000|2022-03-14 17:26:50|599.09|596.69|599.42|597.02|599.42|597.02|599.09|596.69|0
1647278820000|2022-03-14 17:27:00|599.2|596.8|599.2|596.8|599.42|597.02|599.2|596.8|0
1647278830000|2022-03-14 17:27:10|598.75|596.35|598.75|596.35|598.97|596.57|598.75|596.35|0
1647278840000|2022-03-14 17:27:20|599.2|596.8|598.97|596.57|599.2|596.8|598.97|596.57|0
1647278850000|2022-03-14 17:27:30|599.2|596.8|598.97|596.57|599.2|596.8|598.97|596.57|0
1647278860000|2022-03-14 17:27:40|599.2|596.8|598.97|596.57|599.65|597.25|598.97|596.57|0
1647278870000|2022-03-14 17:27:50|599.09|596.69|599.42|597.02|599.42|597.02|599.09|596.69|0
1647278880000|2022-03-14 17:28:00|599.2|596.8|599.65|597.25|599.87|597.47|599.2|596.8|0
1647278890000|2022-03-14 17:28:10|600.32|597.92|601|598.6|601|598.6|600.32|597.92|0
1647278900000|2022-03-14 17:28:20|600.77|598.37|601|598.6|601|598.6|600.77|598.37|0
1647278910000|2022-03-14 17:28:30|601.22|598.82|601.45|599.05|601.45|599.05|601|598.6|0
1647278920000|2022-03-14 17:28:40|601.79|599.39|601.9|599.5|601.9|599.5|601.67|599.27|0
1647278930000|2022-03-14 17:28:50|601.67|599.27|601.45|599.05|601.9|599.5|601.45|599.05|0
1647278940000|2022-03-14 17:29:00|601.22|598.82|601.22|598.82|601.45|599.05|601.22|598.82|0
1647278950000|2022-03-14 17:29:10|601.45|599.05|601.45|599.05|601.45|599.05|601.22|598.82|0
1647278960000|2022-03-14 17:29:20|601.22|598.82|601.45|599.05|601.45|599.05|601.22|598.82|0
1647278970000|2022-03-14 17:29:30|601.67|599.27|601.45|599.05|601.67|599.27|601.45|599.05|0
1647278980000|2022-03-14 17:29:40|601.22|598.82|601.22|598.82|601.67|599.27|601.22|598.82|0
1647278990000|2022-03-14 17:29:50|601.11|598.71|601|598.6|601.11|598.71|601|598.6|0
1647279000000|2022-03-14 17:30:00|599.2|596.8|600.55|598.15|600.55|598.15|599.2|596.8|0
1647279010000|2022-03-14 17:30:10|601|598.6|600.55|598.15|601|598.6|600.55|598.15|0
1647279020000|2022-03-14 17:30:20|600.77|598.37|600.55|598.15|601|598.6|600.55|598.15|0
1647279030000|2022-03-14 17:30:30|600.77|598.37|601.22|598.82|601.22|598.82|600.77|598.37|0
1647279040000|2022-03-14 17:30:40|601.34|598.94|601.45|599.05|601.45|599.05|601.22|598.82|0
1647279050000|2022-03-14 17:30:50|600.55|598.15|599.42|597.02|600.55|598.15|599.2|596.8|0
1647279060000|2022-03-14 17:31:00|599.2|596.8|600.55|598.15|600.55|598.15|599.2|596.8|0
1647279070000|2022-03-14 17:31:10|600.77|598.37|601|598.6|601|598.6|600.77|598.37|0
1647279080000|2022-03-14 17:31:20|600.77|598.37|600.77|598.37|600.77|598.37|600.77|598.37|0
1647279090000|2022-03-14 17:31:30|601|598.6|601.45|599.05|601.45|599.05|601|598.6|0
1647279100000|2022-03-14 17:31:40|601.9|599.5|601.9|599.5|601.9|599.5|601.9|599.5|0
1647279110000|2022-03-14 17:31:50|602.12|599.72|601.9|599.5|602.12|599.72|601.9|599.5|0
1647279120000|2022-03-14 17:32:00|601.67|599.27|602.8|600.4|602.8|600.4|601.67|599.27|0
1647279130000|2022-03-14 17:32:10|603.02|600.62|603.02|600.62|603.02|600.62|602.8|600.4|0
1647279140000|2022-03-14 17:32:20|602.8|600.4|602.8|600.4|603.02|600.62|602.8|600.4|0
1647279150000|2022-03-14 17:32:30|603.02|600.62|602.12|599.72|603.02|600.62|602.12|599.72|0
1647279160000|2022-03-14 17:32:40|602.35|599.95|602.8|600.4|603.02|600.62|602.35|599.95|0
1647279170000|2022-03-14 17:32:50|603.02|600.62|603.47|601.07|603.47|601.07|602.8|600.4|0
1647279180000|2022-03-14 17:33:00|603.25|600.85|604.15|601.75|604.38|601.98|603.25|600.85|0
1647279190000|2022-03-14 17:33:10|603.93|601.53|604.27|601.87|604.27|601.87|603.93|601.53|0
1647279200000|2022-03-14 17:33:20|604.38|601.98|604.38|601.98|604.38|601.98|604.15|601.75|0
1647279210000|2022-03-14 17:33:30|604.6|602.2|605.28|602.88|605.28|602.88|604.6|602.2|0
1647279220000|2022-03-14 17:33:40|605.5|603.1|605.5|603.1|605.73|603.33|605.5|603.1|0
1647279230000|2022-03-14 17:33:50|605.96|603.56|606.18|603.78|606.18|603.78|605.73|603.33|0
1647279240000|2022-03-14 17:34:00|606.41|604.01|605.96|603.56|606.41|604.01|605.85|603.45|0
1647279250000|2022-03-14 17:34:10|605.62|603.22|606.18|603.78|606.18|603.78|605.62|603.22|0
1647279260000|2022-03-14 17:34:20|605.96|603.56|608.89|606.49|608.89|606.49|605.85|603.45|0
1647279270000|2022-03-14 17:34:30|607.31|604.91|607.31|604.91|607.31|604.91|607.08|604.68|0
1647279280000|2022-03-14 17:34:40|607.76|605.36|605.28|602.88|608.21|605.81|605.28|602.88|0
1647279290000|2022-03-14 17:34:50|605.05|602.65|604.15|601.75|605.05|602.65|603.25|600.85|0
1647279300000|2022-03-14 17:35:00|605.28|602.88|605.05|602.65|605.28|602.88|605.05|602.65|0
1647279310000|2022-03-14 17:35:10|604.83|602.43|605.73|603.33|605.96|603.56|604.83|602.43|0
1647279320000|2022-03-14 17:35:20|606.41|604.01|605.96|603.56|606.41|604.01|605.96|603.56|0
1647279330000|2022-03-14 17:35:30|606.18|603.78|606.41|604.01|606.63|604.23|606.18|603.78|0
1647279340000|2022-03-14 17:35:40|606.63|604.23|606.3|603.9|606.63|604.23|606.3|603.9|0
1647279350000|2022-03-14 17:35:50|606.41|604.01|605.73|603.33|606.41|604.01|605.73|603.33|0
1647279360000|2022-03-14 17:36:00|605.5|603.1|605.73|603.33|605.73|603.33|605.5|603.1|0
1647279370000|2022-03-14 17:36:10|605.96|603.56|606.63|604.23|606.63|604.23|605.96|603.56|0
1647279380000|2022-03-14 17:36:20|606.86|604.46|607.54|605.14|607.54|605.14|606.86|604.46|0
1647279390000|2022-03-14 17:36:30|607.65|605.25|608.44|606.04|608.44|606.04|607.65|605.25|0
1647279400000|2022-03-14 17:36:40|608.67|606.27|608.67|606.27|608.67|606.27|608.44|606.04|0
1647279410000|2022-03-14 17:36:50|609.12|606.72|609.12|606.72|609.34|606.94|609.12|606.72|0
1647279420000|2022-03-14 17:37:00|608.89|606.49|607.54|605.14|608.89|606.49|607.54|605.14|0
1647279430000|2022-03-14 17:37:10|608.89|606.49|609.01|606.61|609.01|606.61|608.89|606.49|0
1647279440000|2022-03-14 17:37:20|608.89|606.49|610.02|607.62|610.02|607.62|608.89|606.49|0
1647279450000|2022-03-14 17:37:30|610.25|607.85|610.25|607.85|610.25|607.85|609.8|607.4|0
1647279460000|2022-03-14 17:37:40|609.8|607.4|609.34|606.94|610.25|607.85|609.34|606.94|0
1647279470000|2022-03-14 17:37:50|609.57|607.17|608.89|606.49|609.57|607.17|608.89|606.49|0
1647279480000|2022-03-14 17:38:00|608.67|606.27|607.99|605.59|608.67|606.27|607.99|605.59|0
1647279490000|2022-03-14 17:38:10|608.89|606.49|608.67|606.27|608.89|606.49|608.21|605.81|0
1647279500000|2022-03-14 17:38:20|608.89|606.49|608.21|605.81|608.89|606.49|608.21|605.81|0
1647279510000|2022-03-14 17:38:30|608.67|606.27|609.01|606.61|609.01|606.61|608.44|606.04|0
1647279520000|2022-03-14 17:38:40|609.34|606.94|609.12|606.72|609.8|607.4|609.12|606.72|0
1647279530000|2022-03-14 17:38:50|609.34|606.94|610.02|607.62|610.02|607.62|609.34|606.94|0
1647279540000|2022-03-14 17:39:00|610.14|607.74|609.34|606.94|610.14|607.74|609.34|606.94|0
1647279550000|2022-03-14 17:39:10|610.47|608.07|609.8|607.4|610.47|608.07|609.8|607.4|0
1647279560000|2022-03-14 17:39:20|610.02|607.62|610.47|608.07|610.47|608.07|610.02|607.62|0
1647279570000|2022-03-14 17:39:30|610.93|608.53|610.7|608.3|610.93|608.53|610.7|608.3|0
1647279580000|2022-03-14 17:39:40|611.15|608.75|611.15|608.75|611.38|608.98|611.15|608.75|0
1647279590000|2022-03-14 17:39:50|610.93|608.53|609.8|607.4|610.93|608.53|609.8|607.4|0
1647279600000|2022-03-14 17:40:00|609.34|606.94|608.89|606.49|609.34|606.94|608.89|606.49|0
1647279610000|2022-03-14 17:40:10|609.12|606.72|608.44|606.04|609.12|606.72|607.99|605.59|0
1647279620000|2022-03-14 17:40:20|607.99|605.59|607.76|605.36|608.21|605.81|607.76|605.36|0
1647279630000|2022-03-14 17:40:30|607.99|605.59|608.21|605.81|608.21|605.81|607.99|605.59|0
1647279640000|2022-03-14 17:40:40|608.66|606.26|609.8|607.4|610.02|607.62|608.66|606.26|0
1647279650000|2022-03-14 17:40:50|610.25|607.85|610.7|608.3|610.7|608.3|610.25|607.85|0
1647279660000|2022-03-14 17:41:00|611.15|608.75|610.47|608.07|611.15|608.75|610.47|608.07|0
1647279670000|2022-03-14 17:41:10|610.93|608.53|611.38|608.98|611.38|608.98|610.93|608.53|0
1647279680000|2022-03-14 17:41:20|611.15|608.75|609.8|607.4|611.15|608.75|609.8|607.4|0
1647279690000|2022-03-14 17:41:30|610.25|607.85|609.8|607.4|610.25|607.85|609.8|607.4|0
1647279700000|2022-03-14 17:41:40|610.02|607.62|608.89|606.49|610.02|607.62|608.89|606.49|0
1647279710000|2022-03-14 17:41:50|608.66|606.26|608.56|606.16|608.78|606.38|608.56|606.16|0
1647279720000|2022-03-14 17:42:00|609.12|606.72|610.7|608.3|610.7|608.3|609.12|606.72|0
1647279730000|2022-03-14 17:42:10|610.02|607.62|610.7|608.3|610.7|608.3|610.02|607.62|0
1647279740000|2022-03-14 17:42:20|611.04|608.64|611.83|609.43|611.83|609.43|610.93|608.53|0
1647279750000|2022-03-14 17:42:30|611.95|609.55|611.27|608.87|611.95|609.55|611.27|608.87|0
1647279760000|2022-03-14 17:42:40|611.15|608.75|610.36|607.96|611.15|608.75|610.25|607.85|0
1647279770000|2022-03-14 17:42:50|609.12|606.72|609.57|607.17|609.57|607.17|609.12|606.72|0
1647279780000|2022-03-14 17:43:00|609.34|606.94|609.12|606.72|610.14|607.74|609.12|606.72|0
1647279790000|2022-03-14 17:43:10|608.66|606.26|609.57|607.17|609.57|607.17|608.66|606.26|0
1647279800000|2022-03-14 17:43:20|609.79|607.39|609.46|607.06|609.79|607.39|609.34|606.94|0
1647279810000|2022-03-14 17:43:30|609.34|606.94|608.21|605.81|609.34|606.94|608.21|605.81|0
1647279820000|2022-03-14 17:43:40|607.65|605.25|607.08|604.68|607.65|605.25|607.08|604.68|0
1647279830000|2022-03-14 17:43:50|606.86|604.46|606.36|603.96|606.86|604.46|605.91|603.51|0
1647279840000|2022-03-14 17:44:00|606.59|604.19|607.72|605.32|607.72|605.32|606.59|604.19|0
1647279850000|2022-03-14 17:44:10|607.5|605.1|608.4|606|608.4|606|607.27|604.87|0
1647279860000|2022-03-14 17:44:20|607.5|605.1|607.72|605.32|607.72|605.32|607.5|605.1|0
1647279870000|2022-03-14 17:44:30|608.4|606|608.4|606|608.63|606.23|608.29|605.89|0
1647279880000|2022-03-14 17:44:40|608.63|606.23|608.86|606.46|608.86|606.46|608.63|606.23|0
1647279890000|2022-03-14 17:44:50|608.52|606.12|607.72|605.32|608.63|606.23|607.72|605.32|0
1647279900000|2022-03-14 17:45:00|607.95|605.55|608.18|605.78|608.18|605.78|607.84|605.44|0
1647279910000|2022-03-14 17:45:10|608.63|606.23|607.5|605.1|608.63|606.23|607.5|605.1|0
1647279920000|2022-03-14 17:45:20|607.04|604.64|606.14|603.74|607.04|604.64|606.14|603.74|0
1647279930000|2022-03-14 17:45:30|605.91|603.51|605.91|603.51|606.14|603.74|605.91|603.51|0
1647279940000|2022-03-14 17:45:40|606.03|603.63|605.46|603.06|606.03|603.63|605.46|603.06|0
1647279950000|2022-03-14 17:45:50|604.1|601.7|605.68|603.28|605.68|603.28|604.1|601.7|0
1647279960000|2022-03-14 17:46:00|606.36|603.96|606.71|604.31|607.04|604.64|606.36|603.96|0
1647279970000|2022-03-14 17:46:10|607.04|604.64|606.82|604.42|607.04|604.64|606.82|604.42|0
1647279980000|2022-03-14 17:46:20|607.27|604.87|607.5|605.1|607.72|605.32|607.27|604.87|0
1647279990000|2022-03-14 17:46:30|607.95|605.55|607.61|605.21|607.95|605.55|607.61|605.21|0
1647280000000|2022-03-14 17:46:40|607.95|605.55|607.95|605.55|607.95|605.55|607.72|605.32|0
1647280010000|2022-03-14 17:46:50|607.72|605.32|608.63|606.23|608.63|606.23|607.61|605.21|0
1647280020000|2022-03-14 17:47:00|609.76|607.36|610.44|608.04|610.44|608.04|609.31|606.91|0
1647280030000|2022-03-14 17:47:10|610.22|607.82|610.9|608.5|610.9|608.5|610.22|607.82|0
1647280040000|2022-03-14 17:47:20|611.58|609.18|611.58|609.18|611.58|609.18|611.12|608.72|0
1647280050000|2022-03-14 17:47:30|611.81|609.41|611.35|608.95|611.81|609.41|611.35|608.95|0
1647280060000|2022-03-14 17:47:40|611.47|609.07|611.12|608.72|611.47|609.07|611.12|608.72|0
1647280070000|2022-03-14 17:47:50|610.44|608.04|610.79|608.39|610.79|608.39|610.44|608.04|0
1647280080000|2022-03-14 17:48:00|610.9|608.5|609.08|606.68|610.9|608.5|609.08|606.68|0
1647280090000|2022-03-14 17:48:10|609.99|607.59|609.99|607.59|609.99|607.59|609.99|607.59|0
1647280100000|2022-03-14 17:48:20|609.65|607.25|608.63|606.23|609.76|607.36|608.63|606.23|0
1647280110000|2022-03-14 17:48:30|608.86|606.46|608.4|606|608.86|606.46|608.4|606|0
1647280120000|2022-03-14 17:48:40|609.08|606.68|609.31|606.91|609.31|606.91|609.08|606.68|0
1647280130000|2022-03-14 17:48:50|609.76|607.36|610.11|607.71|610.11|607.71|609.76|607.36|0
1647280140000|2022-03-14 17:49:00|610.22|607.82|609.99|607.59|610.44|608.04|609.99|607.59|0
1647280150000|2022-03-14 17:49:10|609.54|607.14|610.9|608.5|610.9|608.5|609.54|607.14|0
1647280170000|2022-03-14 17:49:30|611.12|608.72|610.9|608.5|611.12|608.72|610.9|608.5|0
1647280180000|2022-03-14 17:49:40|611.35|608.95|611.81|609.41|611.81|609.41|611.35|608.95|0
1647280190000|2022-03-14 17:49:50|611.58|609.18|610.9|608.5|611.58|609.18|610.9|608.5|0
1647280200000|2022-03-14 17:50:00|609.76|607.36|609.54|607.14|609.76|607.36|609.54|607.14|0
1647280210000|2022-03-14 17:50:10|609.76|607.36|609.54|607.14|609.76|607.36|609.54|607.14|0
1647280220000|2022-03-14 17:50:20|608.86|606.46|608.4|606|608.86|606.46|608.4|606|0
1647280230000|2022-03-14 17:50:30|608.63|606.23|606.36|603.96|608.63|606.23|606.36|603.96|0
1647280240000|2022-03-14 17:50:40|605.91|603.51|606.59|604.19|606.59|604.19|605.91|603.51|0
1647280250000|2022-03-14 17:50:50|606.36|603.96|607.49|605.09|607.49|605.09|606.14|603.74|0
1647280260000|2022-03-14 17:51:00|607.04|604.64|606.14|603.74|607.04|604.64|606.14|603.74|0
1647280270000|2022-03-14 17:51:10|605.91|603.51|605.91|603.51|605.91|603.51|605.68|603.28|0
1647280280000|2022-03-14 17:51:20|606.71|604.31|607.16|604.76|607.16|604.76|606.71|604.31|0
1647280290000|2022-03-14 17:51:30|607.27|604.87|607.95|605.55|607.95|605.55|607.04|604.64|0
1647280300000|2022-03-14 17:51:40|607.72|605.32|607.95|605.55|607.95|605.55|607.49|605.09|0
1647280310000|2022-03-14 17:51:50|607.84|605.44|607.49|605.09|607.84|605.44|607.49|605.09|0
1647280320000|2022-03-14 17:52:00|606.59|604.19|604.78|602.38|606.59|604.19|604.78|602.38|0
1647280330000|2022-03-14 17:52:10|605|602.6|604.55|602.15|605|602.6|604.55|602.15|0
1647280340000|2022-03-14 17:52:20|603.87|601.47|604.32|601.92|604.32|601.92|603.87|601.47|0
1647280350000|2022-03-14 17:52:30|604.55|602.15|604.55|602.15|605|602.6|604.55|602.15|0
1647280360000|2022-03-14 17:52:40|604.78|602.38|603.42|601.02|604.78|602.38|602.29|599.89|0
1647280370000|2022-03-14 17:52:50|603.54|601.14|602.97|600.57|603.54|601.14|602.51|600.11|0
1647280380000|2022-03-14 17:53:00|602.74|600.34|602.97|600.57|602.97|600.57|602.51|600.11|0
1647280390000|2022-03-14 17:53:10|602.51|600.11|602.86|600.46|602.86|600.46|602.29|599.89|0
1647280400000|2022-03-14 17:53:20|602.06|599.66|602.51|600.11|602.51|600.11|601.61|599.21|0
1647280410000|2022-03-14 17:53:30|602.63|600.23|602.06|599.66|602.63|600.23|602.06|599.66|0
1647280420000|2022-03-14 17:53:40|602.29|599.89|601.84|599.44|602.29|599.89|601.61|599.21|0
1647280430000|2022-03-14 17:53:50|601.61|599.21|602.06|599.66|602.06|599.66|601.61|599.21|0
1647280440000|2022-03-14 17:54:00|601.95|599.55|600.93|598.53|602.06|599.66|600.93|598.53|0
1647280450000|2022-03-14 17:54:10|601.38|598.98|602.29|599.89|602.29|599.89|601.38|598.98|0
1647280460000|2022-03-14 17:54:20|602.63|600.23|602.06|599.66|602.63|600.23|602.06|599.66|0
1647280470000|2022-03-14 17:54:30|602.51|600.11|602.29|599.89|602.74|600.34|602.29|599.89|0
1647280480000|2022-03-14 17:54:40|602.74|600.34|603.19|600.79|603.42|601.02|602.74|600.34|0
1647280490000|2022-03-14 17:54:50|603.42|601.02|603.42|601.02|603.42|601.02|603.19|600.79|0
1647280500000|2022-03-14 17:55:00|604.1|601.7|603.19|600.79|604.1|601.7|603.19|600.79|0
1647280510000|2022-03-14 17:55:10|602.97|600.57|602.51|600.11|602.97|600.57|602.51|600.11|0
1647280520000|2022-03-14 17:55:20|602.41|600.01|602.06|599.66|602.41|600.01|601.84|599.44|0
1647280530000|2022-03-14 17:55:30|601.05|598.65|601.61|599.21|602.06|599.66|601.05|598.65|0
1647280540000|2022-03-14 17:55:40|601.16|598.76|601.16|598.76|601.16|598.76|601.16|598.76|0
1647280550000|2022-03-14 17:55:50|601.05|598.65|601.05|598.65|601.05|598.65|601.05|598.65|0
1647280560000|2022-03-14 17:56:00|601.16|598.76|600.48|598.08|601.16|598.76|600.25|597.85|0
1647280570000|2022-03-14 17:56:10|599.58|597.18|600.25|597.85|600.25|597.85|599.58|597.18|0
1647280580000|2022-03-14 17:56:20|600.93|598.53|600.71|598.31|600.93|598.53|600.25|597.85|0
1647280590000|2022-03-14 17:56:30|600.48|598.08|600.93|598.53|600.93|598.53|600.25|597.85|0
1647280600000|2022-03-14 17:56:40|600.71|598.31|601.84|599.44|601.84|599.44|600.48|598.08|0
1647280610000|2022-03-14 17:56:50|602.06|599.66|602.06|599.66|602.06|599.66|601.95|599.55|0
1647280620000|2022-03-14 17:57:00|602.51|600.11|602.97|600.57|602.97|600.57|602.51|600.11|0
1647280630000|2022-03-14 17:57:10|603.42|601.02|602.97|600.57|603.42|601.02|602.97|600.57|0
1647280640000|2022-03-14 17:57:20|603.42|601.02|603.64|601.24|603.87|601.47|603.42|601.02|0
1647280650000|2022-03-14 17:57:30|604.32|601.92|604.78|602.38|604.78|602.38|604.32|601.92|0
1647280660000|2022-03-14 17:57:40|604.55|602.15|605|602.6|605.23|602.83|604.55|602.15|0
1647280670000|2022-03-14 17:57:50|605.23|602.83|605|602.6|605.23|602.83|605|602.6|0
1647280680000|2022-03-14 17:58:00|605.23|602.83|605.45|603.05|605.91|603.51|605.23|602.83|0
1647280690000|2022-03-14 17:58:10|605|602.6|605.68|603.28|605.68|603.28|605|602.6|0
1647280700000|2022-03-14 17:58:20|605.45|603.05|605|602.6|605.45|603.05|604.78|602.38|0
1647280710000|2022-03-14 17:58:30|605.68|603.28|604.89|602.49|605.68|603.28|604.89|602.49|0
1647280720000|2022-03-14 17:58:40|604.78|602.38|604.78|602.38|605.23|602.83|604.78|602.38|0
1647280730000|2022-03-14 17:58:50|605|602.6|605.91|603.51|605.91|603.51|605|602.6|0
1647280740000|2022-03-14 17:59:00|606.13|603.73|606.59|604.19|606.59|604.19|606.13|603.73|0
1647280750000|2022-03-14 17:59:10|606.36|603.96|606.59|604.19|606.7|604.3|606.36|603.96|0
1647280760000|2022-03-14 17:59:20|607.27|604.87|607.04|604.64|607.27|604.87|607.04|604.64|0
1647280770000|2022-03-14 17:59:30|606.59|604.19|606.59|604.19|607.04|604.64|606.59|604.19|0
1647280780000|2022-03-14 17:59:40|606.48|604.08|606.59|604.19|606.81|604.41|606.36|603.96|0
1647280790000|2022-03-14 17:59:50|607.04|604.64|606.81|604.41|607.27|604.87|606.81|604.41|0
1647280800000|2022-03-14 18:00:00|607.27|604.87|606.81|604.41|607.27|604.87|606.48|604.08|0
1647280810000|2022-03-14 18:00:10|607.04|604.64|606.81|604.41|607.72|605.32|606.81|604.41|0
1647280820000|2022-03-14 18:00:20|607.16|604.76|606.36|603.96|607.16|604.76|606.36|603.96|0
1647280830000|2022-03-14 18:00:30|607.72|605.32|607.72|605.32|607.72|605.32|607.49|605.09|0
1647280840000|2022-03-14 18:00:40|607.49|605.09|607.27|604.87|607.49|605.09|607.27|604.87|0
1647280850000|2022-03-14 18:00:50|607.49|605.09|607.27|604.87|607.49|605.09|607.27|604.87|0
1647280860000|2022-03-14 18:01:00|607.72|605.32|606.81|604.41|607.72|605.32|606.48|604.08|0
1647280870000|2022-03-14 18:01:10|607.04|604.64|607.27|604.87|607.27|604.87|606.93|604.53|0
1647280880000|2022-03-14 18:01:20|608.63|606.23|608.4|606|608.63|606.23|607.95|605.55|0
1647280890000|2022-03-14 18:01:30|608.17|605.77|606.81|604.41|608.17|605.77|606.81|604.41|0
1647280900000|2022-03-14 18:01:40|606.93|604.53|606.36|603.96|606.93|604.53|606.36|603.96|0
1647280910000|2022-03-14 18:01:50|606.81|604.41|606.36|603.96|606.93|604.53|606.36|603.96|0
1647280920000|2022-03-14 18:02:00|606.59|604.19|607.04|604.64|607.04|604.64|606.59|604.19|0
1647280930000|2022-03-14 18:02:10|607.95|605.55|608.17|605.77|608.4|606|607.95|605.55|0
1647280940000|2022-03-14 18:02:20|608.52|606.12|608.4|606|608.52|606.12|607.95|605.55|0
1647280950000|2022-03-14 18:02:30|608.63|606.23|608.29|605.89|608.63|606.23|608.29|605.89|0
1647280960000|2022-03-14 18:02:40|608.63|606.23|608.17|605.77|608.63|606.23|608.17|605.77|0
1647280970000|2022-03-14 18:02:50|608.4|606|607.72|605.32|608.4|606|607.49|605.09|0
1647280980000|2022-03-14 18:03:00|607.94|605.54|607.94|605.54|607.94|605.54|607.49|605.09|0
1647280990000|2022-03-14 18:03:10|608.17|605.77|608.85|606.45|608.85|606.45|608.17|605.77|0
1647281000000|2022-03-14 18:03:20|609.08|606.68|608.85|606.45|609.08|606.68|608.63|606.23|0
1647281010000|2022-03-14 18:03:30|609.08|606.68|609.2|606.8|609.2|606.8|608.85|606.45|0
1647281020000|2022-03-14 18:03:40|609.08|606.68|609.08|606.68|609.08|606.68|608.17|605.77|0
1647281030000|2022-03-14 18:03:50|608.97|606.57|608.85|606.45|608.97|606.57|608.85|606.45|0
1647281040000|2022-03-14 18:04:00|608.52|606.12|607.38|604.98|608.52|606.12|607.38|604.98|0
1647281050000|2022-03-14 18:04:10|607.49|605.09|607.94|605.54|607.94|605.54|607.26|604.86|0
1647281060000|2022-03-14 18:04:20|608.17|605.77|607.49|605.09|608.4|606|607.49|605.09|0
1647281070000|2022-03-14 18:04:30|607.94|605.54|608.85|606.45|608.85|606.45|607.94|605.54|0
1647281080000|2022-03-14 18:04:40|609.08|606.68|608.85|606.45|609.08|606.68|608.4|606|0
1647281090000|2022-03-14 18:04:50|608.97|606.57|607.72|605.32|608.97|606.57|607.72|605.32|0
1647281100000|2022-03-14 18:05:00|607.94|605.54|606.36|603.96|607.94|605.54|606.36|603.96|0
1647281110000|2022-03-14 18:05:10|606.13|603.73|605.68|603.28|606.13|603.73|605.45|603.05|0
1647281120000|2022-03-14 18:05:20|606.36|603.96|604.89|602.49|606.36|603.96|604.89|602.49|0
1647281130000|2022-03-14 18:05:30|605.23|602.83|604.77|602.37|605.23|602.83|604.77|602.37|0
1647281140000|2022-03-14 18:05:40|605.23|602.83|605.45|603.05|605.45|603.05|605|602.6|0
1647281150000|2022-03-14 18:05:50|605.68|603.28|604.66|602.26|605.68|603.28|604.55|602.15|0
1647281160000|2022-03-14 18:06:00|604.32|601.92|604.32|601.92|604.32|601.92|603.19|600.79|0
1647281170000|2022-03-14 18:06:10|604.44|602.04|605.68|603.28|605.68|603.28|604.44|602.04|0
1647281180000|2022-03-14 18:06:20|605.45|603.05|606.02|603.62|606.02|603.62|605.45|603.05|0
1647281190000|2022-03-14 18:06:30|606.36|603.96|605.8|603.4|606.36|603.96|605.68|603.28|0
1647281200000|2022-03-14 18:06:40|605.23|602.83|605|602.6|605.45|603.05|605|602.6|0
1647281210000|2022-03-14 18:06:50|605.23|602.83|604.44|602.04|605.23|602.83|604.21|601.81|0
1647281220000|2022-03-14 18:07:00|605.23|602.83|605.9|603.5|605.9|603.5|605.23|602.83|0
1647281230000|2022-03-14 18:07:10|605.23|602.83|604.55|602.15|605.23|602.83|604.55|602.15|0
1647281240000|2022-03-14 18:07:20|605.23|602.83|605.57|603.17|605.68|603.28|605.23|602.83|0
1647281250000|2022-03-14 18:07:30|605|602.6|605|602.6|605.23|602.83|605|602.6|0
1647281260000|2022-03-14 18:07:40|605.23|602.83|604.55|602.15|605.23|602.83|604.55|602.15|0
1647281270000|2022-03-14 18:07:50|604.09|601.69|604.09|601.69|604.32|601.92|603.87|601.47|0
1647281280000|2022-03-14 18:08:00|604.55|602.15|605.23|602.83|605.23|602.83|604.55|602.15|0
1647281290000|2022-03-14 18:08:10|605|602.6|604.77|602.37|605.23|602.83|604.77|602.37|0
1647281300000|2022-03-14 18:08:20|604.66|602.26|604.55|602.15|604.89|602.49|604.55|602.15|0
1647281310000|2022-03-14 18:08:30|604.77|602.37|604.44|602.04|605|602.6|604.44|602.04|0
1647281320000|2022-03-14 18:08:40|604.55|602.15|604.44|602.04|604.66|602.26|604.44|602.04|0
1647281330000|2022-03-14 18:08:50|603.42|601.02|602.51|600.11|603.53|601.13|602.51|600.11|0
1647281340000|2022-03-14 18:09:00|603.19|600.79|603.19|600.79|603.42|601.02|602.96|600.56|0
1647281350000|2022-03-14 18:09:10|603.31|600.91|602.51|600.11|603.31|600.91|602.28|599.88|0
1647281360000|2022-03-14 18:09:20|603.42|601.02|603.53|601.13|603.99|601.59|603.42|601.02|0
1647281370000|2022-03-14 18:09:30|603.64|601.24|603.87|601.47|603.87|601.47|603.64|601.24|0
1647281380000|2022-03-14 18:09:40|604.09|601.69|605.12|602.72|605.12|602.72|604.09|601.69|0
1647281390000|2022-03-14 18:09:50|604.77|602.37|604.55|602.15|605.12|602.72|604.55|602.15|0
1647281400000|2022-03-14 18:10:00|604.32|601.92|604.55|602.15|605|602.6|604.32|601.92|0
1647281410000|2022-03-14 18:10:10|604.32|601.92|602.96|600.56|604.32|601.92|602.96|600.56|0
1647281420000|2022-03-14 18:10:20|602.85|600.45|603.41|601.01|603.41|601.01|602.85|600.45|0
1647281430000|2022-03-14 18:10:30|603.64|601.24|604.55|602.15|604.89|602.49|603.64|601.24|0
1647281440000|2022-03-14 18:10:40|604.77|602.37|603.87|601.47|604.77|602.37|603.87|601.47|0
1647281450000|2022-03-14 18:10:50|604.09|601.69|605|602.6|605|602.6|604.09|601.69|0
1647281460000|2022-03-14 18:11:00|604.55|602.15|604.09|601.69|604.77|602.37|604.09|601.69|0
1647281470000|2022-03-14 18:11:10|604.21|601.81|605.12|602.72|605.12|602.72|604.21|601.81|0
1647281480000|2022-03-14 18:11:20|604.77|602.37|605.45|603.05|605.45|603.05|604.77|602.37|0
1647281490000|2022-03-14 18:11:30|604.77|602.37|604.77|602.37|604.77|602.37|604.55|602.15|0
1647281500000|2022-03-14 18:11:40|605.34|602.94|605.68|603.28|605.68|603.28|605.34|602.94|0
1647281510000|2022-03-14 18:11:50|605.45|603.05|604.89|602.49|605.45|603.05|604.77|602.37|0
1647281520000|2022-03-14 18:12:00|605|602.6|604.77|602.37|605.22|602.82|604.77|602.37|0
1647281530000|2022-03-14 18:12:10|604.89|602.49|604.89|602.49|604.89|602.49|604.55|602.15|0
1647281540000|2022-03-14 18:12:20|604.55|602.15|604.32|601.92|604.55|602.15|604.32|601.92|0
1647281550000|2022-03-14 18:12:30|604.09|601.69|604.55|602.15|604.55|602.15|604.09|601.69|0
1647281560000|2022-03-14 18:12:40|604.32|601.92|604.44|602.04|604.89|602.49|604.32|601.92|0
1647281570000|2022-03-14 18:12:50|604.55|602.15|604.77|602.37|604.77|602.37|604.55|602.15|0
1647281580000|2022-03-14 18:13:00|605.22|602.82|606.13|603.73|606.13|603.73|605.12|602.72|0
1647281590000|2022-03-14 18:13:10|605.9|603.5|605.68|603.28|605.9|603.5|605.68|603.28|0
1647281600000|2022-03-14 18:13:20|605.9|603.5|606.36|603.96|606.36|603.96|605.9|603.5|0
1647281610000|2022-03-14 18:13:30|606.58|604.18|607.04|604.64|607.26|604.86|606.58|604.18|0
1647281620000|2022-03-14 18:13:40|607.49|605.09|605.22|602.82|607.49|605.09|605.22|602.82|0
1647281630000|2022-03-14 18:13:50|605.9|603.5|606.13|603.73|606.13|603.73|605.9|603.5|0
1647281640000|2022-03-14 18:14:00|605.9|603.5|605|602.6|605.9|603.5|605|602.6|0
1647281650000|2022-03-14 18:14:10|605.12|602.72|605.45|603.05|605.68|603.28|605.12|602.72|0
1647281660000|2022-03-14 18:14:20|605|602.6|605|602.6|605.22|602.82|605|602.6|0
1647281670000|2022-03-14 18:14:30|605.22|602.82|604.54|602.14|605.22|602.82|604.54|602.14|0
1647281680000|2022-03-14 18:14:40|604.32|601.92|604.77|602.37|604.77|602.37|604.32|601.92|0
1647281690000|2022-03-14 18:14:50|605|602.6|605|602.6|605|602.6|605|602.6|0
1647281700000|2022-03-14 18:15:00|604.89|602.49|605|602.6|605|602.6|604.77|602.37|0
1647281710000|2022-03-14 18:15:10|606.13|603.73|606.36|603.96|606.36|603.96|606.13|603.73|0
1647281720000|2022-03-14 18:15:20|606.47|604.07|607.26|604.86|607.26|604.86|606.47|604.07|0
1647281730000|2022-03-14 18:15:30|607.38|604.98|607.49|605.09|607.72|605.32|607.38|604.98|0
1647281740000|2022-03-14 18:15:40|607.72|605.32|608.06|605.66|608.06|605.66|607.72|605.32|0
1647281750000|2022-03-14 18:15:50|607.72|605.32|607.49|605.09|607.94|605.54|607.49|605.09|0
1647281760000|2022-03-14 18:16:00|607.26|604.86|606.81|604.41|607.26|604.86|606.58|604.18|0
1647281770000|2022-03-14 18:16:10|606.58|604.18|608.85|606.45|608.85|606.45|606.58|604.18|0
1647281780000|2022-03-14 18:16:20|608.51|606.11|608.4|606|608.62|606.22|608.4|606|0
1647281790000|2022-03-14 18:16:30|608.17|605.77|608.62|606.22|608.62|606.22|608.17|605.77|0
1647281800000|2022-03-14 18:16:40|608.85|606.45|608.85|606.45|608.85|606.45|608.62|606.22|0
1647281810000|2022-03-14 18:16:50|608.62|606.22|608.62|606.22|608.62|606.22|608.62|606.22|0
1647281820000|2022-03-14 18:17:00|608.85|606.45|609.08|606.68|609.08|606.68|608.85|606.45|0
1647281830000|2022-03-14 18:17:10|609.3|606.9|609.98|607.58|609.98|607.58|609.3|606.9|0
1647281840000|2022-03-14 18:17:20|609.76|607.36|609.98|607.58|609.98|607.58|609.76|607.36|0
1647281850000|2022-03-14 18:17:30|610.21|607.81|609.3|606.9|610.21|607.81|609.08|606.68|0
1647281860000|2022-03-14 18:17:40|608.97|606.57|609.53|607.13|609.53|607.13|608.97|606.57|0
1647281870000|2022-03-14 18:17:50|609.08|606.68|608.97|606.57|609.08|606.68|608.85|606.45|0
1647281880000|2022-03-14 18:18:00|608.85|606.45|607.83|605.43|608.85|606.45|607.71|605.31|0
1647281890000|2022-03-14 18:18:10|607.61|605.21|607.61|605.21|607.83|605.43|607.49|605.09|0
1647281900000|2022-03-14 18:18:20|607.94|605.54|607.94|605.54|608.17|605.77|607.71|605.31|0
1647281910000|2022-03-14 18:18:30|607.71|605.31|608.62|606.22|608.62|606.22|607.71|605.31|0
1647281920000|2022-03-14 18:18:40|608.39|605.99|609.42|607.02|609.53|607.13|608.39|605.99|0
1647281930000|2022-03-14 18:18:50|609.3|606.9|609.98|607.58|609.98|607.58|609.3|606.9|0
1647281940000|2022-03-14 18:19:00|609.53|607.13|609.98|607.58|609.98|607.58|609.53|607.13|0
1647281950000|2022-03-14 18:19:10|610.21|607.81|609.65|607.25|610.21|607.81|609.65|607.25|0
1647281960000|2022-03-14 18:19:20|609.76|607.36|609.98|607.58|609.98|607.58|609.65|607.25|0
1647281970000|2022-03-14 18:19:30|610.33|607.93|610.1|607.7|610.44|608.04|610.1|607.7|0
1647281980000|2022-03-14 18:19:40|609.98|607.58|609.76|607.36|610.44|608.04|609.76|607.36|0
1647281990000|2022-03-14 18:19:50|609.98|607.58|609.65|607.25|609.98|607.58|609.65|607.25|0
1647282000000|2022-03-14 18:20:00|608.85|606.45|608.39|605.99|609.07|606.67|608.39|605.99|0
1647282010000|2022-03-14 18:20:10|608.51|606.11|608.39|605.99|608.51|606.11|608.39|605.99|0
1647282020000|2022-03-14 18:20:20|609.07|606.67|608.39|605.99|609.07|606.67|608.39|605.99|0
1647282030000|2022-03-14 18:20:30|608.17|605.77|608.62|606.22|608.62|606.22|608.17|605.77|0
1647282040000|2022-03-14 18:20:40|608.85|606.45|609.98|607.58|609.98|607.58|608.85|606.45|0
1647282050000|2022-03-14 18:20:50|609.53|607.13|609.98|607.58|609.98|607.58|609.53|607.13|0
1647282060000|2022-03-14 18:21:00|609.65|607.25|609.53|607.13|609.75|607.35|609.53|607.13|0
1647282070000|2022-03-14 18:21:10|609.42|607.02|609.07|606.67|609.42|607.02|608.85|606.45|0
1647282080000|2022-03-14 18:21:20|609.3|606.9|610.66|608.26|610.66|608.26|609.3|606.9|0
1647282090000|2022-03-14 18:21:30|610.89|608.49|610.66|608.26|610.89|608.49|610.66|608.26|0
1647282100000|2022-03-14 18:21:40|610.44|608.04|610.66|608.26|610.66|608.26|610.21|607.81|0
1647282110000|2022-03-14 18:21:50|610.78|608.38|611.12|608.72|611.12|608.72|610.78|608.38|0
1647282120000|2022-03-14 18:22:00|610.89|608.49|609.3|606.9|610.89|608.49|609.3|606.9|0
1647282130000|2022-03-14 18:22:10|609.07|606.67|609.07|606.67|609.07|606.67|608.85|606.45|0
1647282140000|2022-03-14 18:22:20|608.85|606.45|608.39|605.99|609.07|606.67|608.39|605.99|0
1647282150000|2022-03-14 18:22:30|608.28|605.88|608.39|605.99|608.62|606.22|608.17|605.77|0
1647282160000|2022-03-14 18:22:40|608.17|605.77|608.17|605.77|608.17|605.77|607.94|605.54|0
1647282170000|2022-03-14 18:22:50|608.39|605.99|608.39|605.99|608.62|606.22|608.39|605.99|0
1647282180000|2022-03-14 18:23:00|608.62|606.22|609.19|606.79|609.19|606.79|608.62|606.22|0
1647282190000|2022-03-14 18:23:10|609.87|607.47|611.12|608.72|611.12|608.72|609.87|607.47|0
1647282200000|2022-03-14 18:23:20|611.34|608.94|612.71|610.31|612.93|610.53|611.34|608.94|0
1647282210000|2022-03-14 18:23:30|612.48|610.08|612.48|610.08|612.48|610.08|612.37|609.97|0
1647282220000|2022-03-14 18:23:40|612.37|609.97|612.25|609.85|612.37|609.97|612.25|609.85|0
1647282230000|2022-03-14 18:23:50|613.05|610.65|612.93|610.53|613.05|610.65|612.93|610.53|0
1647282240000|2022-03-14 18:24:00|613.05|610.65|612.93|610.53|613.16|610.76|612.71|610.31|0
1647282250000|2022-03-14 18:24:10|613.61|611.21|613.84|611.44|614.07|611.67|613.61|611.21|0
1647282260000|2022-03-14 18:24:20|614.3|611.9|614.07|611.67|614.3|611.9|614.07|611.67|0
1647282270000|2022-03-14 18:24:30|613.39|610.99|613.16|610.76|613.39|610.99|613.16|610.76|0
1647282280000|2022-03-14 18:24:40|612.93|610.53|612.93|610.53|612.93|610.53|612.71|610.31|0
1647282290000|2022-03-14 18:24:50|612.48|610.08|612.6|610.2|612.71|610.31|612.48|610.08|0
1647282300000|2022-03-14 18:25:00|612.25|609.85|612.02|609.62|612.25|609.85|612.02|609.62|0
1647282310000|2022-03-14 18:25:10|611.8|609.4|612.25|609.85|612.25|609.85|611.8|609.4|0
1647282320000|2022-03-14 18:25:20|612.93|610.53|613.39|610.99|613.39|610.99|612.93|610.53|0
1647282330000|2022-03-14 18:25:30|613.84|611.44|614.07|611.67|614.07|611.67|613.84|611.44|0
1647282340000|2022-03-14 18:25:40|613.96|611.56|614.3|611.9|614.3|611.9|613.84|611.44|0
1647282350000|2022-03-14 18:25:50|614.07|611.67|613.61|611.21|614.07|611.67|613.61|611.21|0
1647282360000|2022-03-14 18:26:00|612.93|610.53|612.25|609.85|612.93|610.53|612.25|609.85|0
1647282370000|2022-03-14 18:26:10|612.48|610.08|612.48|610.08|612.48|610.08|612.25|609.85|0
1647282380000|2022-03-14 18:26:20|612.6|610.2|612.25|609.85|612.6|610.2|612.25|609.85|0
1647282390000|2022-03-14 18:26:30|612.48|610.08|612.25|609.85|612.48|610.08|611.8|609.4|0
1647282400000|2022-03-14 18:26:40|612.02|609.62|611.8|609.4|612.02|609.62|611.8|609.4|0
1647282410000|2022-03-14 18:26:50|611.57|609.17|611.12|608.72|611.57|609.17|611.12|608.72|0
1647282420000|2022-03-14 18:27:00|610.43|608.03|611.91|609.51|611.91|609.51|610.43|608.03|0
1647282430000|2022-03-14 18:27:10|611.57|609.17|611.57|609.17|611.8|609.4|611.34|608.94|0
1647282440000|2022-03-14 18:27:20|611.69|609.29|612.02|609.62|612.25|609.85|611.69|609.29|0
1647282450000|2022-03-14 18:27:30|611.91|609.51|612.02|609.62|612.02|609.62|611.91|609.51|0
1647282460000|2022-03-14 18:27:40|612.14|609.74|612.14|609.74|612.25|609.85|612.14|609.74|0
1647282470000|2022-03-14 18:27:50|612.25|609.85|611.8|609.4|612.25|609.85|611.8|609.4|0
1647282480000|2022-03-14 18:28:00|612.02|609.62|611.8|609.4|612.02|609.62|611.57|609.17|0
1647282490000|2022-03-14 18:28:10|612.02|609.62|612.48|610.08|612.93|610.53|612.02|609.62|0
1647282500000|2022-03-14 18:28:20|612.7|610.3|612.02|609.62|612.7|610.3|612.02|609.62|0
1647282510000|2022-03-14 18:28:30|612.25|609.85|612.25|609.85|612.7|610.3|612.25|609.85|0
1647282520000|2022-03-14 18:28:40|612.48|610.08|612.48|610.08|612.48|610.08|612.37|609.97|0
1647282530000|2022-03-14 18:28:50|612.7|610.3|612.6|610.2|612.7|610.3|612.48|610.08|0
1647282540000|2022-03-14 18:29:00|612.48|610.08|613.16|610.76|613.28|610.88|612.48|610.08|0
1647282550000|2022-03-14 18:29:10|613.61|611.21|614.07|611.67|614.07|611.67|613.61|611.21|0
1647282560000|2022-03-14 18:29:20|613.61|611.21|614.3|611.9|614.3|611.9|613.61|611.21|0
1647282570000|2022-03-14 18:29:30|614.75|612.35|614.75|612.35|614.75|612.35|614.75|612.35|0
1647282580000|2022-03-14 18:29:40|614.52|612.12|613.61|611.21|614.75|612.35|613.61|611.21|0
1647282590000|2022-03-14 18:29:50|613.96|611.56|614.3|611.9|614.3|611.9|613.96|611.56|0
1647282600000|2022-03-14 18:30:00|614.07|611.67|614.3|611.9|614.3|611.9|613.84|611.44|0
1647282610000|2022-03-14 18:30:10|614.75|612.35|614.3|611.9|614.87|612.47|614.3|611.9|0
1647282620000|2022-03-14 18:30:20|613.61|611.21|614.3|611.9|614.3|611.9|613.61|611.21|0
1647282630000|2022-03-14 18:30:30|614.07|611.67|614.07|611.67|614.07|611.67|614.07|611.67|0
1647282640000|2022-03-14 18:30:40|613.61|611.21|613.16|610.76|613.61|611.21|613.16|610.76|0
1647282650000|2022-03-14 18:30:50|612.93|610.53|611.8|609.4|612.93|610.53|611.8|609.4|0
1647282660000|2022-03-14 18:31:00|611.91|609.51|612.93|610.53|612.93|610.53|611.91|609.51|0
1647282670000|2022-03-14 18:31:10|613.16|610.76|611.57|609.17|613.16|610.76|611.57|609.17|0
1647282680000|2022-03-14 18:31:20|610.43|608.03|609.75|607.35|610.43|608.03|609.75|607.35|0
1647282690000|2022-03-14 18:31:30|610.43|608.03|610.89|608.49|611.11|608.71|610.43|608.03|0
1647282700000|2022-03-14 18:31:40|610.55|608.15|610.78|608.38|610.78|608.38|610.43|608.03|0
1647282710000|2022-03-14 18:31:50|610.89|608.49|610.66|608.26|610.89|608.49|610.43|608.03|0
1647282720000|2022-03-14 18:32:00|610.89|608.49|610.89|608.49|611.11|608.71|610.43|608.03|0
1647282730000|2022-03-14 18:32:10|610.78|608.38|610.66|608.26|610.89|608.49|610.66|608.26|0
1647282740000|2022-03-14 18:32:20|610.21|607.81|609.98|607.58|610.43|608.03|609.98|607.58|0
1647282750000|2022-03-14 18:32:30|610.43|608.03|611.23|608.83|611.23|608.83|610.43|608.03|0
1647282760000|2022-03-14 18:32:40|610.66|608.26|611.79|609.39|611.79|609.39|610.66|608.26|0
1647282770000|2022-03-14 18:32:50|612.02|609.62|611.79|609.39|612.02|609.62|611.57|609.17|0
1647282780000|2022-03-14 18:33:00|611.57|609.17|611.79|609.39|612.02|609.62|611.57|609.17|0
1647282790000|2022-03-14 18:33:10|611.57|609.17|611.34|608.94|611.57|609.17|611.34|608.94|0
1647282800000|2022-03-14 18:33:20|611.79|609.39|611.79|609.39|612.02|609.62|611.79|609.39|0
1647282810000|2022-03-14 18:33:30|612.02|609.62|611.79|609.39|612.25|609.85|611.79|609.39|0
1647282820000|2022-03-14 18:33:40|611.91|609.51|611.79|609.39|612.02|609.62|611.79|609.39|0
1647282830000|2022-03-14 18:33:50|611.57|609.17|611.57|609.17|611.69|609.29|611.34|608.94|0
1647282840000|2022-03-14 18:34:00|611.34|608.94|611.11|608.71|611.46|609.06|611.11|608.71|0
1647282850000|2022-03-14 18:34:10|611|608.6|611.57|609.17|611.57|609.17|611|608.6|0
1647282860000|2022-03-14 18:34:20|611.79|609.39|611.34|608.94|611.79|609.39|611.34|608.94|0
1647282870000|2022-03-14 18:34:30|611.11|608.71|610.66|608.26|611.34|608.94|610.66|608.26|0
1647282880000|2022-03-14 18:34:40|610.43|608.03|608.62|606.22|610.43|608.03|608.62|606.22|0
1647282890000|2022-03-14 18:34:50|608.96|606.56|608.39|605.99|608.96|606.56|608.39|605.99|0
1647282900000|2022-03-14 18:35:00|608.62|606.22|607.94|605.54|608.62|606.22|607.94|605.54|0
1647282910000|2022-03-14 18:35:10|607.71|605.31|607.26|604.86|607.71|605.31|607.26|604.86|0
1647282920000|2022-03-14 18:35:20|607.48|605.08|606.92|604.52|607.48|605.08|606.8|604.4|0
1647282930000|2022-03-14 18:35:30|606.58|604.18|607.03|604.63|607.03|604.63|606.35|603.95|0
1647282940000|2022-03-14 18:35:40|607.26|604.86|606.58|604.18|607.26|604.86|606.58|604.18|0
1647282950000|2022-03-14 18:35:50|606.35|603.95|607.71|605.31|607.71|605.31|606.35|603.95|0
1647282960000|2022-03-14 18:36:00|608.39|605.99|607.94|605.54|608.39|605.99|607.94|605.54|0
1647282970000|2022-03-14 18:36:10|608.05|605.65|608.16|605.76|608.16|605.76|607.94|605.54|0
1647282980000|2022-03-14 18:36:20|608.39|605.99|607.48|605.08|608.39|605.99|607.48|605.08|0
1647282990000|2022-03-14 18:36:30|607.26|604.86|607.03|604.63|607.26|604.86|607.03|604.63|0
1647283000000|2022-03-14 18:36:40|607.26|604.86|607.48|605.08|607.48|605.08|607.26|604.86|0
1647283010000|2022-03-14 18:36:50|607.26|604.86|606.02|603.62|607.26|604.86|605.67|603.27|0
1647283020000|2022-03-14 18:37:00|605.67|603.27|607.03|604.63|607.26|604.86|605.67|603.27|0
1647283030000|2022-03-14 18:37:10|606.8|604.4|606.92|604.52|606.92|604.52|606.58|604.18|0
1647283040000|2022-03-14 18:37:20|606.12|603.72|607.03|604.63|607.03|604.63|606.12|603.72|0
1647283050000|2022-03-14 18:37:30|606.8|604.4|606.58|604.18|606.8|604.4|606.58|604.18|0
1647283060000|2022-03-14 18:37:40|606.47|604.07|606.47|604.07|606.8|604.4|606.47|604.07|0
1647283070000|2022-03-14 18:37:50|606.58|604.18|604.43|602.03|606.58|604.18|604.09|601.69|0
1647283080000|2022-03-14 18:38:00|603.98|601.58|605.22|602.82|605.22|602.82|603.98|601.58|0
1647283090000|2022-03-14 18:38:10|604.77|602.37|604.31|601.91|604.77|602.37|603.63|601.23|0
1647283100000|2022-03-14 18:38:20|604.09|601.69|604.09|601.69|604.31|601.91|604.09|601.69|0
1647283110000|2022-03-14 18:38:30|604.31|601.91|604.54|602.14|604.54|602.14|604.31|601.91|0
1647283120000|2022-03-14 18:38:40|605.22|602.82|604.77|602.37|605.22|602.82|604.77|602.37|0
1647283130000|2022-03-14 18:38:50|604.88|602.48|605.44|603.04|605.44|603.04|604.88|602.48|0
1647283140000|2022-03-14 18:39:00|605.34|602.94|606.35|603.95|606.35|603.95|605.34|602.94|0
1647283150000|2022-03-14 18:39:10|606.12|603.72|606.69|604.29|606.69|604.29|606.12|603.72|0
1647283160000|2022-03-14 18:39:20|606.58|604.18|606.35|603.95|606.8|604.4|606.35|603.95|0
1647283170000|2022-03-14 18:39:30|606.58|604.18|606.47|604.07|606.58|604.18|606.35|603.95|0
1647283180000|2022-03-14 18:39:40|606.35|603.95|606.8|604.4|606.8|604.4|606.35|603.95|0
1647283190000|2022-03-14 18:39:50|606.35|603.95|606.35|603.95|606.58|604.18|606.35|603.95|0
1647283200000|2022-03-14 18:40:00|605.44|603.04|605.34|602.94|605.67|603.27|605.34|602.94|0
1647283210000|2022-03-14 18:40:10|605.56|603.16|606.8|604.4|606.8|604.4|605.56|603.16|0
1647283220000|2022-03-14 18:40:20|607.26|604.86|607.26|604.86|607.26|604.86|607.26|604.86|0
1647283230000|2022-03-14 18:40:30|607.48|605.08|607.71|605.31|608.16|605.76|607.48|605.08|0
1647283240000|2022-03-14 18:40:40|608.16|605.76|608.39|605.99|608.84|606.44|608.16|605.76|0
1647283250000|2022-03-14 18:40:50|608.16|605.76|608.16|605.76|608.62|606.22|608.16|605.76|0
1647283260000|2022-03-14 18:41:00|608.84|606.44|608.84|606.44|608.84|606.44|608.73|606.33|0
1647283270000|2022-03-14 18:41:10|609.3|606.9|609.07|606.67|609.3|606.9|608.84|606.44|0
1647283280000|2022-03-14 18:41:20|609.3|606.9|609.52|607.12|609.52|607.12|609.3|606.9|0
1647283290000|2022-03-14 18:41:30|608.84|606.44|609.3|606.9|609.3|606.9|608.84|606.44|0
1647283300000|2022-03-14 18:41:40|609.41|607.01|609.98|607.58|609.98|607.58|609.3|606.9|0
1647283310000|2022-03-14 18:41:50|609.75|607.35|609.3|606.9|609.98|607.58|609.3|606.9|0
1647283320000|2022-03-14 18:42:00|609.07|606.67|609.19|606.79|609.19|606.79|609.07|606.67|0
1647283330000|2022-03-14 18:42:10|608.96|606.56|608.62|606.22|609.19|606.79|608.62|606.22|0
1647283340000|2022-03-14 18:42:20|608.84|606.44|609.98|607.58|609.98|607.58|608.84|606.44|0
1647283350000|2022-03-14 18:42:30|609.75|607.35|609.07|606.67|609.75|607.35|609.07|606.67|0
1647283360000|2022-03-14 18:42:40|608.62|606.22|608.39|605.99|608.84|606.44|608.39|605.99|0
1647283370000|2022-03-14 18:42:50|608.51|606.11|607.26|604.86|608.51|606.11|607.03|604.63|0
1647283380000|2022-03-14 18:43:00|607.48|605.08|607.03|604.63|607.48|605.08|607.03|604.63|0
1647283390000|2022-03-14 18:43:10|607.26|604.86|608.73|606.33|608.73|606.33|607.26|604.86|0
1647283400000|2022-03-14 18:43:20|608.62|606.22|609.3|606.9|609.3|606.9|608.62|606.22|0
1647283410000|2022-03-14 18:43:30|608.84|606.44|608.84|606.44|609.07|606.67|608.62|606.22|0
1647283420000|2022-03-14 18:43:40|609.3|606.9|608.84|606.44|609.3|606.9|608.84|606.44|0
1647283430000|2022-03-14 18:43:50|609.3|606.9|609.52|607.12|609.75|607.35|609.3|606.9|0
1647283440000|2022-03-14 18:44:00|609.41|607.01|609.87|607.47|609.87|607.47|609.41|607.01|0
1647283450000|2022-03-14 18:44:10|609.98|607.58|610.2|607.8|610.2|607.8|609.98|607.58|0
1647283460000|2022-03-14 18:44:20|610.66|608.26|610.2|607.8|610.66|608.26|610.2|607.8|0
1647283470000|2022-03-14 18:44:30|610.32|607.92|610.66|608.26|610.66|608.26|610.32|607.92|0
1647283480000|2022-03-14 18:44:40|610.43|608.03|609.07|606.67|610.43|608.03|609.07|606.67|0
1647283490000|2022-03-14 18:44:50|608.84|606.44|608.84|606.44|609.3|606.9|608.61|606.21|0
1647283500000|2022-03-14 18:45:00|608.51|606.11|608.61|606.21|608.61|606.21|608.39|605.99|0
1647283510000|2022-03-14 18:45:10|609.52|607.12|610.88|608.48|610.88|608.48|609.52|607.12|0
1647283520000|2022-03-14 18:45:20|611.56|609.16|611.79|609.39|611.79|609.39|611.56|609.16|0
1647283530000|2022-03-14 18:45:30|611.56|609.16|611.56|609.16|611.56|609.16|611.34|608.94|0
1647283540000|2022-03-14 18:45:40|612.02|609.62|611.79|609.39|612.02|609.62|611.56|609.16|0
1647283550000|2022-03-14 18:45:50|611.91|609.51|611.23|608.83|611.91|609.51|611.23|608.83|0
1647283560000|2022-03-14 18:46:00|611.11|608.71|610.43|608.03|611.11|608.71|610.43|608.03|0
1647283570000|2022-03-14 18:46:10|610.88|608.48|610.66|608.26|610.88|608.48|610.66|608.26|0
1647283580000|2022-03-14 18:46:20|610.88|608.48|611.11|608.71|611.11|608.71|610.88|608.48|0
1647283590000|2022-03-14 18:46:30|611.34|608.94|611.79|609.39|611.79|609.39|611.34|608.94|0
1647283600000|2022-03-14 18:46:40|611.68|609.28|611.34|608.94|611.68|609.28|611.11|608.71|0
1647283610000|2022-03-14 18:46:50|611.11|608.71|611.11|608.71|611.11|608.71|611.11|608.71|0
1647283620000|2022-03-14 18:47:00|611.23|608.83|611.56|609.16|611.56|609.16|611.11|608.71|0
1647283630000|2022-03-14 18:47:10|611.34|608.94|611.56|609.16|611.79|609.39|611.34|608.94|0
1647283640000|2022-03-14 18:47:20|611.34|608.94|611.56|609.16|611.68|609.28|611.34|608.94|0
1647283650000|2022-03-14 18:47:30|611.11|608.71|610.88|608.48|611.11|608.71|610.88|608.48|0
1647283660000|2022-03-14 18:47:40|610.77|608.37|610.2|607.8|610.77|608.37|610.2|607.8|0
1647283670000|2022-03-14 18:47:50|610.43|608.03|609.98|607.58|610.43|608.03|609.98|607.58|0
1647283680000|2022-03-14 18:48:00|610.2|607.8|611.34|608.94|611.34|608.94|610.2|607.8|0
1647283690000|2022-03-14 18:48:10|611.56|609.16|610.2|607.8|611.56|609.16|610.2|607.8|0
1647283700000|2022-03-14 18:48:20|610.43|608.03|610.32|607.92|610.66|608.26|610.32|607.92|0
1647283710000|2022-03-14 18:48:30|610.66|608.26|610.43|608.03|610.66|608.26|610.2|607.8|0
1647283720000|2022-03-14 18:48:40|610.66|608.26|610.66|608.26|610.66|608.26|610.43|608.03|0
1647283730000|2022-03-14 18:48:50|610.55|608.15|611.56|609.16|611.56|609.16|610.55|608.15|0
1647283740000|2022-03-14 18:49:00|611.68|609.28|611.11|608.71|611.68|609.28|611.11|608.71|0
1647283750000|2022-03-14 18:49:10|610.66|608.26|611.11|608.71|611.11|608.71|610.66|608.26|0
1647283760000|2022-03-14 18:49:20|611.34|608.94|611.79|609.39|611.79|609.39|611.34|608.94|0
1647283770000|2022-03-14 18:49:30|611.56|609.16|612.02|609.62|612.02|609.62|611.56|609.16|0
1647283780000|2022-03-14 18:49:40|611.79|609.39|611.79|609.39|611.91|609.51|611.56|609.16|0
1647283790000|2022-03-14 18:49:50|611.68|609.28|611.34|608.94|611.68|609.28|611.11|608.71|0
1647283800000|2022-03-14 18:50:00|611.11|608.71|611.79|609.39|611.79|609.39|610.88|608.48|0
1647283810000|2022-03-14 18:50:10|612.25|609.85|612.82|610.42|612.82|610.42|612.25|609.85|0
1647283820000|2022-03-14 18:50:20|612.93|610.53|612.25|609.85|612.93|610.53|612.02|609.62|0
1647283830000|2022-03-14 18:50:30|612.24|609.84|611.56|609.16|612.24|609.84|611.56|609.16|0
1647283840000|2022-03-14 18:50:40|611.79|609.39|611.79|609.39|612.02|609.62|611.79|609.39|0
1647283850000|2022-03-14 18:50:50|611.34|608.94|610.88|608.48|611.34|608.94|610.88|608.48|0
1647283860000|2022-03-14 18:51:00|610.66|608.26|609.97|607.57|610.66|608.26|609.52|607.12|0
1647283870000|2022-03-14 18:51:10|610.2|607.8|609.52|607.12|610.2|607.8|609.52|607.12|0
1647283880000|2022-03-14 18:51:20|609.07|606.67|609.07|606.67|609.29|606.89|609.07|606.67|0
1647283890000|2022-03-14 18:51:30|608.61|606.21|609.07|606.67|609.07|606.67|607.71|605.31|0
1647283900000|2022-03-14 18:51:40|609.18|606.78|609.75|607.35|609.75|607.35|609.07|606.67|0
1647283910000|2022-03-14 18:51:50|610.43|608.03|610.43|608.03|610.43|608.03|610.2|607.8|0
1647283920000|2022-03-14 18:52:00|609.97|607.57|609.52|607.12|609.97|607.57|609.52|607.12|0
1647283930000|2022-03-14 18:52:10|609.97|607.57|609.52|607.12|609.97|607.57|609.41|607.01|0
1647283940000|2022-03-14 18:52:20|609.75|607.35|609.75|607.35|609.75|607.35|609.52|607.12|0
1647283950000|2022-03-14 18:52:30|609.52|607.12|609.75|607.35|609.75|607.35|609.52|607.12|0
1647283960000|2022-03-14 18:52:40|609.97|607.57|610.2|607.8|610.2|607.8|609.97|607.57|0
1647283970000|2022-03-14 18:52:50|609.97|607.57|609.97|607.57|609.97|607.57|609.97|607.57|0
1647283980000|2022-03-14 18:53:00|609.75|607.35|609.75|607.35|609.75|607.35|609.75|607.35|0
1647283990000|2022-03-14 18:53:10|610.2|607.8|609.97|607.57|610.32|607.92|609.97|607.57|0
1647284000000|2022-03-14 18:53:20|609.64|607.24|609.29|606.89|609.75|607.35|609.29|606.89|0
1647284010000|2022-03-14 18:53:30|608.84|606.44|608.39|605.99|608.84|606.44|608.39|605.99|0
1647284020000|2022-03-14 18:53:40|608.16|605.76|608.16|605.76|608.39|605.99|608.16|605.76|0
1647284030000|2022-03-14 18:53:50|607.93|605.53|607.48|605.08|607.93|605.53|607.48|605.08|0
1647284040000|2022-03-14 18:54:00|607.25|604.85|606.57|604.17|607.25|604.85|606.35|603.95|0
1647284050000|2022-03-14 18:54:10|606.8|604.4|606.57|604.17|606.8|604.4|606.57|604.17|0
1647284060000|2022-03-14 18:54:20|606.12|603.72|606.12|603.72|606.35|603.95|606.12|603.72|0
1647284070000|2022-03-14 18:54:30|606.35|603.95|606.12|603.72|606.57|604.17|606.12|603.72|0
1647284080000|2022-03-14 18:54:40|606.01|603.61|605.21|602.81|606.01|603.61|605.21|602.81|0
1647284090000|2022-03-14 18:54:50|605.11|602.71|604.43|602.03|605.11|602.71|604.43|602.03|0
1647284100000|2022-03-14 18:55:00|604.31|601.91|604.08|601.68|604.53|602.13|604.08|601.68|0
1647284110000|2022-03-14 18:55:10|603.63|601.23|603.63|601.23|603.86|601.46|603.52|601.12|0
1647284120000|2022-03-14 18:55:20|603.18|600.78|602.73|600.33|603.18|600.78|602.73|600.33|0
1647284130000|2022-03-14 18:55:30|602.5|600.1|602.5|600.1|602.5|600.1|602.05|599.65|0
1647284140000|2022-03-14 18:55:40|603.18|600.78|602.27|599.87|603.4|601|602.27|599.87|0
1647284150000|2022-03-14 18:55:50|602.5|600.1|602.73|600.33|602.95|600.55|602.5|600.1|0
1647284160000|2022-03-14 18:56:00|602.5|600.1|602.27|599.87|602.5|600.1|601.82|599.42|0
1647284170000|2022-03-14 18:56:10|602.05|599.65|602.05|599.65|602.27|599.87|601.82|599.42|0
1647284180000|2022-03-14 18:56:20|601.71|599.31|602.05|599.65|602.05|599.65|601.71|599.31|0
1647284190000|2022-03-14 18:56:30|602.5|600.1|602.95|600.55|603.18|600.78|602.5|600.1|0
1647284200000|2022-03-14 18:56:40|603.18|600.78|603.18|600.78|603.18|600.78|602.72|600.32|0
1647284210000|2022-03-14 18:56:50|602.95|600.55|603.86|601.46|603.86|601.46|602.95|600.55|0
1647284220000|2022-03-14 18:57:00|604.08|601.68|604.08|601.68|604.08|601.68|603.86|601.46|0
1647284230000|2022-03-14 18:57:10|604.76|602.36|604.76|602.36|604.99|602.59|604.76|602.36|0
1647284240000|2022-03-14 18:57:20|604.53|602.13|604.31|601.91|604.53|602.13|604.08|601.68|0
1647284250000|2022-03-14 18:57:30|604.76|602.36|603.63|601.23|604.76|602.36|603.63|601.23|0
1647284260000|2022-03-14 18:57:40|602.95|600.55|603.63|601.23|603.86|601.46|602.95|600.55|0
1647284270000|2022-03-14 18:57:50|604.08|601.68|605.21|602.81|605.44|603.04|604.08|601.68|0
1647284280000|2022-03-14 18:58:00|605.56|603.16|605.89|603.49|605.89|603.49|605.56|603.16|0
1647284290000|2022-03-14 18:58:10|605.67|603.27|605.89|603.49|605.89|603.49|604.99|602.59|0
1647284300000|2022-03-14 18:58:20|606.35|603.95|606.12|603.72|606.57|604.17|606.12|603.72|0
1647284310000|2022-03-14 18:58:30|606.35|603.95|606.35|603.95|606.69|604.29|606.35|603.95|0
1647284320000|2022-03-14 18:58:40|605.44|603.04|604.88|602.48|605.44|603.04|604.76|602.36|0
1647284330000|2022-03-14 18:58:50|604.76|602.36|605.21|602.81|605.21|602.81|604.53|602.13|0
1647284340000|2022-03-14 18:59:00|605.44|603.04|605.21|602.81|605.67|603.27|605.21|602.81|0
1647284350000|2022-03-14 18:59:10|605.44|603.04|604.88|602.48|605.44|603.04|604.88|602.48|0
1647284360000|2022-03-14 18:59:20|604.99|602.59|604.2|601.8|604.99|602.59|604.2|601.8|0
1647284370000|2022-03-14 18:59:30|604.31|601.91|603.85|601.45|604.31|601.91|603.85|601.45|0
1647284380000|2022-03-14 18:59:40|604.08|601.68|602.95|600.55|604.08|601.68|602.95|600.55|0
1647284390000|2022-03-14 18:59:50|603.29|600.89|603.18|600.78|603.29|600.89|602.95|600.55|0
1647284400000|2022-03-14 19:00:00|603.63|601.23|604.31|601.91|604.31|601.91|603.63|601.23|0
1647284410000|2022-03-14 19:00:10|604.42|602.02|604.08|601.68|604.76|602.36|604.08|601.68|0
1647284420000|2022-03-14 19:00:20|604.42|602.02|603.63|601.23|604.53|602.13|603.63|601.23|0
1647284430000|2022-03-14 19:00:30|603.85|601.45|604.76|602.36|604.76|602.36|603.85|601.45|0
1647284440000|2022-03-14 19:00:40|604.53|602.13|604.99|602.59|604.99|602.59|604.42|602.02|0
1647284450000|2022-03-14 19:00:50|604.53|602.13|605.21|602.81|605.67|603.27|604.53|602.13|0
1647284460000|2022-03-14 19:01:00|604.99|602.59|604.76|602.36|605.21|602.81|604.76|602.36|0
1647284470000|2022-03-14 19:01:10|604.53|602.13|603.85|601.45|604.53|602.13|603.85|601.45|0
1647284480000|2022-03-14 19:01:20|603.63|601.23|603.85|601.45|603.85|601.45|603.63|601.23|0
1647284490000|2022-03-14 19:01:30|603.52|601.12|603.4|601|603.63|601.23|603.4|601|0
1647284500000|2022-03-14 19:01:40|601.82|599.42|601.71|599.31|601.82|599.42|601.71|599.31|0
1647284510000|2022-03-14 19:01:50|601.14|598.74|600.01|597.61|601.14|598.74|600.01|597.61|0
1647284520000|2022-03-14 19:02:00|600.24|597.84|597.76|595.36|600.24|597.84|597.76|595.36|0
1647284530000|2022-03-14 19:02:10|597.53|595.13|598.21|595.81|598.21|595.81|597.3|594.9|0
1647284540000|2022-03-14 19:02:20|597.98|595.58|597.53|595.13|597.98|595.58|597.53|595.13|0
1647284550000|2022-03-14 19:02:30|598.1|595.7|597.53|595.13|598.1|595.7|597.53|595.13|0
1647284560000|2022-03-14 19:02:40|597.76|595.36|596.3|593.9|597.76|595.36|596.3|593.9|0
1647284570000|2022-03-14 19:02:50|595.95|593.55|596.85|594.45|596.85|594.45|595.95|593.55|0
1647284580000|2022-03-14 19:03:00|597.08|594.68|597.08|594.68|597.2|594.8|596.97|594.57|0
1647284590000|2022-03-14 19:03:10|597.3|594.9|597.3|594.9|597.3|594.9|597.3|594.9|0
1647284600000|2022-03-14 19:03:20|597.2|594.8|597.08|594.68|597.3|594.9|597.08|594.68|0
1647284610000|2022-03-14 19:03:30|596.63|594.23|596.63|594.23|596.63|594.23|596.63|594.23|0
1647284620000|2022-03-14 19:03:40|597.08|594.68|597.65|595.25|597.65|595.25|597.08|594.68|0
1647284630000|2022-03-14 19:03:50|597.76|595.36|598.66|596.26|598.66|596.26|597.76|595.36|0
1647284640000|2022-03-14 19:04:00|599|596.6|599.56|597.16|599.56|597.16|598.88|596.48|0
1647284650000|2022-03-14 19:04:10|599.33|596.93|598.55|596.15|599.79|597.39|598.55|596.15|0
1647284660000|2022-03-14 19:04:20|598.43|596.03|596.4|594|598.43|596.03|596.4|594|0
1647284670000|2022-03-14 19:04:30|596.63|594.23|597.42|595.02|597.42|595.02|596.63|594.23|0
1647284680000|2022-03-14 19:04:40|597.53|595.13|598.43|596.03|598.43|596.03|597.53|595.13|0
1647284690000|2022-03-14 19:04:50|598.21|595.81|598.66|596.26|598.66|596.26|598.21|595.81|0
1647284700000|2022-03-14 19:05:00|599.79|597.39|599.9|597.5|599.9|597.5|599.79|597.39|0
1647284710000|2022-03-14 19:05:10|600.91|598.51|601.14|598.74|601.14|598.74|600.91|598.51|0
1647284720000|2022-03-14 19:05:20|601.94|599.54|600.91|598.51|601.94|599.54|600.91|598.51|0
1647284730000|2022-03-14 19:05:30|601.82|599.42|601.59|599.19|601.82|599.42|601.59|599.19|0
1647284740000|2022-03-14 19:05:40|601.71|599.31|601.82|599.42|601.82|599.42|601.59|599.19|0
1647284750000|2022-03-14 19:05:50|601.14|598.74|601.37|598.97|601.37|598.97|600.69|598.29|0
1647284760000|2022-03-14 19:06:00|600.91|598.51|601.48|599.08|601.48|599.08|600.91|598.51|0
1647284770000|2022-03-14 19:06:10|601.37|598.97|600.91|598.51|601.59|599.19|600.91|598.51|0
1647284780000|2022-03-14 19:06:20|601.48|599.08|600.69|598.29|601.48|599.08|600.69|598.29|0
1647284790000|2022-03-14 19:06:30|600.91|598.51|601.48|599.08|601.48|599.08|600.91|598.51|0
1647284800000|2022-03-14 19:06:40|601.14|598.74|601.37|598.97|601.48|599.08|600.69|598.29|0
1647284810000|2022-03-14 19:06:50|601.14|598.74|599.56|597.16|601.14|598.74|599.56|597.16|0
1647284820000|2022-03-14 19:07:00|600.24|597.84|600.81|598.41|600.91|598.51|600.24|597.84|0
1647284830000|2022-03-14 19:07:10|601.37|598.97|601.59|599.19|601.71|599.31|601.37|598.97|0
1647284840000|2022-03-14 19:07:20|601.48|599.08|601.59|599.19|601.59|599.19|601.37|598.97|0
1647284850000|2022-03-14 19:07:30|601.37|598.97|601.82|599.42|602.16|599.76|601.37|598.97|0
1647284860000|2022-03-14 19:07:40|601.94|599.54|602.5|600.1|602.5|600.1|601.94|599.54|0
1647284870000|2022-03-14 19:07:50|602.61|600.21|604.08|601.68|604.08|601.68|602.61|600.21|0
1647284880000|2022-03-14 19:08:00|604.98|602.58|605.1|602.7|605.21|602.81|604.98|602.58|0
1647284890000|2022-03-14 19:08:10|604.76|602.36|605.44|603.04|605.44|603.04|604.76|602.36|0
1647284900000|2022-03-14 19:08:20|606.57|604.17|607.25|604.85|607.25|604.85|606.57|604.17|0
1647284910000|2022-03-14 19:08:30|606.8|604.4|605.44|603.04|606.8|604.4|605.44|603.04|0
1647284920000|2022-03-14 19:08:40|605.66|603.26|606.01|603.61|606.12|603.72|605.66|603.26|0
1647284930000|2022-03-14 19:08:50|605.89|603.49|606.34|603.94|606.8|604.4|605.89|603.49|0
1647284940000|2022-03-14 19:09:00|606.12|603.72|605.66|603.26|606.12|603.72|605.66|603.26|0
1647284950000|2022-03-14 19:09:10|606.12|603.72|606.12|603.72|606.34|603.94|605.89|603.49|0
1647284960000|2022-03-14 19:09:20|605.78|603.38|605.21|602.81|605.78|603.38|605.21|602.81|0
1647284970000|2022-03-14 19:09:30|604.98|602.58|605.21|602.81|605.55|603.15|604.98|602.58|0
1647284980000|2022-03-14 19:09:40|605.33|602.93|605.89|603.49|605.89|603.49|605.33|602.93|0
1647284990000|2022-03-14 19:09:50|605.21|602.81|605.55|603.15|605.55|603.15|604.88|602.48|0
1647285000000|2022-03-14 19:10:00|605.44|603.04|605.21|602.81|606.12|603.72|605.21|602.81|0
1647285010000|2022-03-14 19:10:10|605.1|602.7|605.44|603.04|605.44|603.04|604.98|602.58|0
1647285020000|2022-03-14 19:10:20|604.98|602.58|604.98|602.58|604.98|602.58|604.76|602.36|0
1647285030000|2022-03-14 19:10:30|604.08|601.68|603.85|601.45|604.08|601.68|603.85|601.45|0
1647285040000|2022-03-14 19:10:40|603.63|601.23|603.63|601.23|603.63|601.23|603.52|601.12|0
1647285050000|2022-03-14 19:10:50|603.4|601|602.04|599.64|603.4|601|602.04|599.64|0
1647285060000|2022-03-14 19:11:00|602.72|600.32|602.27|599.87|602.72|600.32|601.71|599.31|0
1647285070000|2022-03-14 19:11:10|602.95|600.55|603.4|601|603.4|601|602.95|600.55|0
1647285080000|2022-03-14 19:11:20|602.72|600.32|602.27|599.87|602.72|600.32|602.27|599.87|0
1647285090000|2022-03-14 19:11:30|602.5|600.1|602.27|599.87|602.5|600.1|602.27|599.87|0
1647285100000|2022-03-14 19:11:40|602.49|600.09|602.04|599.64|602.49|600.09|602.04|599.64|0
1647285110000|2022-03-14 19:11:50|600.46|598.06|600.01|597.61|600.46|598.06|600.01|597.61|0
1647285120000|2022-03-14 19:12:00|600.24|597.84|599.11|596.71|600.24|597.84|599.11|596.71|0
1647285130000|2022-03-14 19:12:10|599.78|597.38|599.78|597.38|599.78|597.38|599.56|597.16|0
1647285140000|2022-03-14 19:12:20|599.56|597.16|599.45|597.05|599.56|597.16|599.33|596.93|0
1647285150000|2022-03-14 19:12:30|599.33|596.93|599.78|597.38|599.78|597.38|599.33|596.93|0
1647285160000|2022-03-14 19:12:40|600.01|597.61|599.56|597.16|600.91|598.51|599.56|597.16|0
1647285170000|2022-03-14 19:12:50|599.33|596.93|599.68|597.28|599.68|597.28|599.33|596.93|0
1647285180000|2022-03-14 19:13:00|600.01|597.61|599.68|597.28|600.24|597.84|599.68|597.28|0
1647285190000|2022-03-14 19:13:10|598.66|596.26|599.11|596.71|599.11|596.71|597.98|595.58|0
1647285200000|2022-03-14 19:13:20|599.78|597.38|599.56|597.16|599.78|597.38|599.56|597.16|0
1647285210000|2022-03-14 19:13:30|599.33|596.93|599.78|597.38|599.78|597.38|599.11|596.71|0
1647285220000|2022-03-14 19:13:40|600.01|597.61|600.01|597.61|600.01|597.61|599.56|597.16|0
1647285230000|2022-03-14 19:13:50|599.68|597.28|599.33|596.93|599.68|597.28|599.33|596.93|0
1647285240000|2022-03-14 19:14:00|599.45|597.05|600.24|597.84|600.24|597.84|599.33|596.93|0
1647285250000|2022-03-14 19:14:10|600.01|597.61|598.66|596.26|600.01|597.61|598.43|596.03|0
1647285260000|2022-03-14 19:14:20|598.43|596.03|598.65|596.25|598.65|596.25|598.43|596.03|0
1647285270000|2022-03-14 19:14:30|599.11|596.71|600.23|597.83|600.23|597.83|599.11|596.71|0
1647285280000|2022-03-14 19:14:40|600.13|597.73|598.65|596.25|600.13|597.73|598.2|595.8|0
1647285290000|2022-03-14 19:14:50|598.88|596.48|598.65|596.25|598.88|596.48|598.65|596.25|0
1647285300000|2022-03-14 19:15:00|598.88|596.48|596.85|594.45|598.88|596.48|596.85|594.45|0
1647285310000|2022-03-14 19:15:10|597.08|594.68|599.11|596.71|599.11|596.71|597.08|594.68|0
1647285320000|2022-03-14 19:15:20|598.88|596.48|601.36|598.96|601.59|599.19|598.88|596.48|0
1647285330000|2022-03-14 19:15:30|600.91|598.51|600.91|598.51|601.14|598.74|600.91|598.51|0
1647285340000|2022-03-14 19:15:40|601.14|598.74|600.69|598.29|601.14|598.74|600.69|598.29|0
1647285350000|2022-03-14 19:15:50|600.8|598.4|601.14|598.74|601.14|598.74|600.69|598.29|0
1647285360000|2022-03-14 19:16:00|600.91|598.51|601.14|598.74|601.14|598.74|600.46|598.06|0
1647285370000|2022-03-14 19:16:10|601.59|599.19|600.69|598.29|601.59|599.19|600.69|598.29|0
1647285380000|2022-03-14 19:16:20|600.46|598.06|599.67|597.27|600.91|598.51|599.67|597.27|0
1647285390000|2022-03-14 19:16:30|597.98|595.58|599.11|596.71|599.11|596.71|597.98|595.58|0
1647285400000|2022-03-14 19:16:40|598.65|596.25|599.11|596.71|599.11|596.71|598.65|596.25|0
1647285410000|2022-03-14 19:16:50|599.33|596.93|595.72|593.32|599.33|596.93|595.72|593.32|0
1647285420000|2022-03-14 19:17:00|596.85|594.45|595.72|593.32|596.85|594.45|595.72|593.32|0
1647285430000|2022-03-14 19:17:10|593.47|591.07|593.92|591.52|593.92|591.52|593.47|591.07|0
1647285440000|2022-03-14 19:17:20|595.05|592.65|596.17|593.77|596.4|594|595.05|592.65|0
1647285450000|2022-03-14 19:17:30|595.05|592.65|596.07|593.67|596.07|593.67|594.71|592.31|0
1647285460000|2022-03-14 19:17:40|596.17|593.77|595.62|593.22|596.17|593.77|595.27|592.87|0
1647285470000|2022-03-14 19:17:50|595.5|593.1|595.95|593.55|595.95|593.55|595.5|593.1|0
1647285480000|2022-03-14 19:18:00|596.07|593.67|598.55|596.15|599.78|597.38|596.07|593.67|0
1647285490000|2022-03-14 19:18:10|599.33|596.93|600.35|597.95|600.35|597.95|599.33|596.93|0
1647285500000|2022-03-14 19:18:20|601.59|599.19|600.91|598.51|602.04|599.64|600.91|598.51|0
1647285510000|2022-03-14 19:18:30|600.46|598.06|601.82|599.42|602.04|599.64|600.23|597.83|0
1647285520000|2022-03-14 19:18:40|601.25|598.85|600.8|598.4|601.25|598.85|600.8|598.4|0
1647285530000|2022-03-14 19:18:50|601.03|598.63|600.23|597.83|601.03|598.63|600.01|597.61|0
1647285540000|2022-03-14 19:19:00|599.78|597.38|599.56|597.16|599.78|597.38|599.56|597.16|0
1647285550000|2022-03-14 19:19:10|599.78|597.38|600.58|598.18|601.14|598.74|599.78|597.38|0
1647285560000|2022-03-14 19:19:20|600.69|598.29|600.91|598.51|601.03|598.63|600.69|598.29|0
1647285570000|2022-03-14 19:19:30|600.58|598.18|601.36|598.96|601.36|598.96|600.58|598.18|0
1647285580000|2022-03-14 19:19:40|601.14|598.74|600.23|597.83|601.25|598.85|600.01|597.61|0
1647285590000|2022-03-14 19:19:50|600.01|597.61|600.23|597.83|600.91|598.51|600.01|597.61|0
1647285600000|2022-03-14 19:20:00|600.69|598.29|602.72|600.32|602.72|600.32|600.69|598.29|0
1647285610000|2022-03-14 19:20:10|602.49|600.09|602.04|599.64|602.49|600.09|601.81|599.41|0
1647285620000|2022-03-14 19:20:20|601.81|599.41|602.04|599.64|602.04|599.64|601.59|599.19|0
1647285630000|2022-03-14 19:20:30|602.27|599.87|599.56|597.16|602.27|599.87|599.56|597.16|0
1647285640000|2022-03-14 19:20:40|600.01|597.61|599.78|597.38|600.01|597.61|599.67|597.27|0
1647285650000|2022-03-14 19:20:50|599.33|596.93|599.33|596.93|599.67|597.27|599.33|596.93|0
1647285660000|2022-03-14 19:21:00|599.1|596.7|598.54|596.14|599.1|596.7|597.75|595.35|0
1647285670000|2022-03-14 19:21:10|598.43|596.03|598.88|596.48|598.88|596.48|598.2|595.8|0
1647285680000|2022-03-14 19:21:20|598.65|596.25|598.77|596.37|598.88|596.48|598.65|596.25|0
1647285690000|2022-03-14 19:21:30|598.88|596.48|598.88|596.48|598.88|596.48|598.54|596.14|0
1647285700000|2022-03-14 19:21:40|599.56|597.16|600.46|598.06|600.46|598.06|599.56|597.16|0
1647285710000|2022-03-14 19:21:50|600.35|597.95|600.91|598.51|600.91|598.51|600.23|597.83|0
1647285720000|2022-03-14 19:22:00|601.36|598.96|601.25|598.85|601.36|598.96|600.68|598.28|0
1647285730000|2022-03-14 19:22:10|600.68|598.28|600.46|598.06|600.68|598.28|600.23|597.83|0
1647285740000|2022-03-14 19:22:20|600.23|597.83|600.46|598.06|600.91|598.51|600.01|597.61|0
1647285750000|2022-03-14 19:22:30|598.88|596.48|599.67|597.27|600.46|598.06|598.88|596.48|0
1647285760000|2022-03-14 19:22:40|600.35|597.95|600.01|597.61|600.35|597.95|600.01|597.61|0
1647285770000|2022-03-14 19:22:50|600.35|597.95|600.01|597.61|600.35|597.95|599.78|597.38|0
1647285780000|2022-03-14 19:23:00|599.45|597.05|599.33|596.93|599.45|597.05|599.33|596.93|0
1647285790000|2022-03-14 19:23:10|599.56|597.16|600.46|598.06|600.46|598.06|599.1|596.7|0
1647285800000|2022-03-14 19:23:20|599.9|597.5|600.23|597.83|600.23|597.83|599.9|597.5|0
1647285810000|2022-03-14 19:23:30|600.01|597.61|598.43|596.03|600.01|597.61|598.43|596.03|0
1647285820000|2022-03-14 19:23:40|597.75|595.35|598.43|596.03|598.43|596.03|597.75|595.35|0
1647285830000|2022-03-14 19:23:50|599.56|597.16|598.88|596.48|599.56|597.16|598.65|596.25|0
1647285840000|2022-03-14 19:24:00|598.65|596.25|597.07|594.67|598.65|596.25|597.07|594.67|0
1647285850000|2022-03-14 19:24:10|597.87|595.47|598.43|596.03|598.65|596.25|597.87|595.47|0
1647285860000|2022-03-14 19:24:20|599.1|596.7|598.88|596.48|599.33|596.93|598.88|596.48|0
1647285870000|2022-03-14 19:24:30|598.65|596.25|598.2|595.8|598.65|596.25|597.98|595.58|0
1647285880000|2022-03-14 19:24:40|597.98|595.58|596.74|594.34|597.98|595.58|596.74|594.34|0
1647285890000|2022-03-14 19:24:50|596.85|594.45|596.85|594.45|596.85|594.45|596.29|593.89|0
1647285900000|2022-03-14 19:25:00|596.62|594.22|597.75|595.35|597.75|595.35|596.62|594.22|0
1647285910000|2022-03-14 19:25:10|597.42|595.02|597.52|595.12|597.52|595.12|597.19|594.79|0
1647285920000|2022-03-14 19:25:20|597.07|594.67|597.75|595.35|597.75|595.35|597.07|594.67|0
1647285930000|2022-03-14 19:25:30|597.98|595.58|597.52|595.12|597.98|595.58|597.52|595.12|0
1647285940000|2022-03-14 19:25:40|597.75|595.35|598.65|596.25|598.65|596.25|597.75|595.35|0
1647285950000|2022-03-14 19:25:50|597.75|595.35|597.75|595.35|597.75|595.35|597.52|595.12|0
1647285960000|2022-03-14 19:26:00|598.09|595.69|598.54|596.14|599.45|597.05|598.09|595.69|0
1647285970000|2022-03-14 19:26:10|598.88|596.48|598.88|596.48|599.55|597.15|598.88|596.48|0
1647285980000|2022-03-14 19:26:20|599.1|596.7|598.65|596.25|599.33|596.93|598.65|596.25|0
1647285990000|2022-03-14 19:26:30|598.77|596.37|599.55|597.15|599.55|597.15|598.77|596.37|0
1647286000000|2022-03-14 19:26:40|599.9|597.5|600.46|598.06|600.46|598.06|599.9|597.5|0
1647286010000|2022-03-14 19:26:50|600.23|597.83|600.23|597.83|600.46|598.06|600.23|597.83|0
1647286020000|2022-03-14 19:27:00|599.9|597.5|599.78|597.38|599.9|597.5|599.1|596.7|0
1647286030000|2022-03-14 19:27:10|600.23|597.83|600.35|597.95|601.48|599.08|600.23|597.83|0
1647286040000|2022-03-14 19:27:20|600.23|597.83|601.14|598.74|601.14|598.74|600.01|597.61|0
1647286050000|2022-03-14 19:27:30|600.8|598.4|600.91|598.51|601.14|598.74|600.8|598.4|0
1647286060000|2022-03-14 19:27:40|601.03|598.63|600.57|598.17|601.03|598.63|600.46|598.06|0
1647286070000|2022-03-14 19:27:50|600.46|598.06|601.36|598.96|601.36|598.96|600.46|598.06|0
1647286080000|2022-03-14 19:28:00|601.59|599.19|601.36|598.96|601.59|599.19|601.03|598.63|0
1647286090000|2022-03-14 19:28:10|602.94|600.54|601.81|599.41|602.94|600.54|601.7|599.3|0
1647286100000|2022-03-14 19:28:20|601.36|598.96|600.46|598.06|601.81|599.41|600.46|598.06|0
1647286110000|2022-03-14 19:28:30|600.23|597.83|600.23|597.83|600.23|597.83|600.23|597.83|0
1647286120000|2022-03-14 19:28:40|600.01|597.61|600.23|597.83|600.23|597.83|599.55|597.15|0
1647286130000|2022-03-14 19:28:50|600.46|598.06|600.23|597.83|600.46|598.06|600.23|597.83|0
1647286140000|2022-03-14 19:29:00|599.33|596.93|601.03|598.63|601.03|598.63|599.33|596.93|0
1647286150000|2022-03-14 19:29:10|601.13|598.73|600.68|598.28|601.25|598.85|600.68|598.28|0
1647286160000|2022-03-14 19:29:20|600.01|597.61|600.46|598.06|600.68|598.28|600.01|597.61|0
1647286170000|2022-03-14 19:29:30|600.68|598.28|601.25|598.85|601.25|598.85|600.68|598.28|0
1647286180000|2022-03-14 19:29:40|602.26|599.86|601.81|599.41|602.26|599.86|601.81|599.41|0
1647286190000|2022-03-14 19:29:50|601.93|599.53|602.26|599.86|602.26|599.86|601.59|599.19|0
1647286200000|2022-03-14 19:30:00|602.04|599.64|602.94|600.54|602.94|600.54|602.04|599.64|0
1647286210000|2022-03-14 19:30:10|602.26|599.86|602.72|600.32|602.83|600.43|602.26|599.86|0
1647286220000|2022-03-14 19:30:20|603.17|600.77|603.62|601.22|603.62|601.22|603.17|600.77|0
1647286230000|2022-03-14 19:30:30|603.85|601.45|604.53|602.13|604.53|602.13|603.85|601.45|0
1647286240000|2022-03-14 19:30:40|604.75|602.35|604.53|602.13|604.75|602.35|604.42|602.02|0
1647286250000|2022-03-14 19:30:50|604.64|602.24|604.87|602.47|604.87|602.47|604.53|602.13|0
1647286260000|2022-03-14 19:31:00|606.11|603.71|606.11|603.71|606.11|603.71|605.66|603.26|0
1647286270000|2022-03-14 19:31:10|606.34|603.94|606.56|604.16|606.56|604.16|606.34|603.94|0
1647286280000|2022-03-14 19:31:20|606.91|604.51|607.24|604.84|607.24|604.84|606.91|604.51|0
1647286290000|2022-03-14 19:31:30|607.47|605.07|606.56|604.16|607.47|605.07|606.56|604.16|0
1647286300000|2022-03-14 19:31:40|606.79|604.39|606.56|604.16|606.79|604.39|606.56|604.16|0
1647286310000|2022-03-14 19:31:50|607.02|604.62|608.83|606.43|608.83|606.43|607.02|604.62|0
1647286320000|2022-03-14 19:32:00|608.95|606.55|609.06|606.66|609.06|606.66|608.38|605.98|0
1647286330000|2022-03-14 19:32:10|609.74|607.34|610.19|607.79|610.19|607.79|609.28|606.88|0
1647286340000|2022-03-14 19:32:20|610.42|608.02|609.28|606.88|610.42|608.02|609.28|606.88|0
1647286350000|2022-03-14 19:32:30|609.96|607.56|609.74|607.34|609.96|607.56|609.51|607.11|0
1647286360000|2022-03-14 19:32:40|609.96|607.56|609.74|607.34|609.96|607.56|609.74|607.34|0
1647286370000|2022-03-14 19:32:50|609.96|607.56|610.42|608.02|610.42|608.02|609.96|607.56|0
1647286380000|2022-03-14 19:33:00|610.19|607.79|610.42|608.02|610.65|608.25|610.19|607.79|0
1647286390000|2022-03-14 19:33:10|610.65|608.25|610.64|608.24|610.87|608.47|610.64|608.24|0
1647286400000|2022-03-14 19:33:20|610.76|608.36|610.87|608.47|610.87|608.47|610.76|608.36|0
1647286410000|2022-03-14 19:33:30|610.19|607.79|609.74|607.34|610.19|607.79|609.74|607.34|0
1647286420000|2022-03-14 19:33:40|609.96|607.56|610.42|608.02|610.87|608.47|609.96|607.56|0
1647286430000|2022-03-14 19:33:50|610.64|608.24|611.33|608.93|611.33|608.93|610.64|608.24|0
1647286440000|2022-03-14 19:34:00|611.1|608.7|612.01|609.61|612.01|609.61|611.1|608.7|0
1647286450000|2022-03-14 19:34:10|612.23|609.83|612.46|610.06|612.46|610.06|612.01|609.61|0
1647286460000|2022-03-14 19:34:20|612.69|610.29|612.69|610.29|612.69|610.29|612.69|610.29|0
1647286470000|2022-03-14 19:34:30|612.92|610.52|612.23|609.83|612.92|610.52|612.23|609.83|0
1647286480000|2022-03-14 19:34:40|612.01|609.61|611.33|608.93|612.01|609.61|611.33|608.93|0
1647286490000|2022-03-14 19:34:50|611.78|609.38|610.19|607.79|611.78|609.38|610.19|607.79|0
1647286500000|2022-03-14 19:35:00|609.96|607.56|609.28|606.88|610.19|607.79|609.28|606.88|0
1647286510000|2022-03-14 19:35:10|611.1|608.7|611.78|609.38|612.01|609.61|611.1|608.7|0
1647286520000|2022-03-14 19:35:20|611.33|608.93|611.1|608.7|611.33|608.93|610.87|608.47|0
1647286530000|2022-03-14 19:35:30|611.78|609.38|611.78|609.38|612.23|609.83|611.55|609.15|0
1647286540000|2022-03-14 19:35:40|611.1|608.7|610.87|608.47|611.33|608.93|610.87|608.47|0
1647286550000|2022-03-14 19:35:50|610.64|608.24|611.33|608.93|611.33|608.93|610.64|608.24|0
1647286560000|2022-03-14 19:36:00|610.87|608.47|611.1|608.7|611.1|608.7|610.87|608.47|0
1647286570000|2022-03-14 19:36:10|611.78|609.38|611.78|609.38|612.01|609.61|611.67|609.27|0
1647286580000|2022-03-14 19:36:20|612.01|609.61|611.78|609.38|612.01|609.61|611.55|609.15|0
1647286590000|2022-03-14 19:36:30|612.01|609.61|611.78|609.38|612.01|609.61|611.78|609.38|0
1647286600000|2022-03-14 19:36:40|612.01|609.61|612.01|609.61|612.12|609.72|611.78|609.38|0
1647286610000|2022-03-14 19:36:50|612.12|609.72|612.69|610.29|612.81|610.41|612.12|609.72|0
1647286620000|2022-03-14 19:37:00|611.78|609.38|611.55|609.15|611.78|609.38|611.33|608.93|0
1647286630000|2022-03-14 19:37:10|610.64|608.24|609.74|607.34|610.64|608.24|609.74|607.34|0
1647286640000|2022-03-14 19:37:20|610.19|607.79|610.87|608.47|610.87|608.47|609.96|607.56|0
1647286650000|2022-03-14 19:37:30|610.64|608.24|610.87|608.47|610.87|608.47|610.64|608.24|0
1647286660000|2022-03-14 19:37:40|611.33|608.93|611.55|609.15|611.78|609.38|611.33|608.93|0
1647286670000|2022-03-14 19:37:50|611.67|609.27|611.78|609.38|611.78|609.38|611.67|609.27|0
1647286680000|2022-03-14 19:38:00|611.32|608.92|611.32|608.92|611.78|609.38|611.1|608.7|0
1647286690000|2022-03-14 19:38:10|611.55|609.15|612.01|609.61|612.01|609.61|611.55|609.15|0
1647286700000|2022-03-14 19:38:20|611.78|609.38|611.78|609.38|611.9|609.5|611.78|609.38|0
1647286710000|2022-03-14 19:38:30|612.01|609.61|611.55|609.15|612.01|609.61|611.55|609.15|0
1647286720000|2022-03-14 19:38:40|611.67|609.27|611.78|609.38|612.01|609.61|611.67|609.27|0
1647286730000|2022-03-14 19:38:50|611.9|609.5|611.67|609.27|611.9|609.5|611.67|609.27|0
1647286740000|2022-03-14 19:39:00|611.32|608.92|610.64|608.24|611.55|609.15|610.64|608.24|0
1647286750000|2022-03-14 19:39:10|610.31|607.91|610.64|608.24|610.64|608.24|609.74|607.34|0
1647286760000|2022-03-14 19:39:20|610.42|608.02|609.51|607.11|610.42|608.02|609.51|607.11|0
1647286770000|2022-03-14 19:39:30|608.6|606.2|606.11|603.71|608.6|606.2|606.11|603.71|0
1647286780000|2022-03-14 19:39:40|606.23|603.83|606.33|603.93|606.56|604.16|606.23|603.83|0
1647286790000|2022-03-14 19:39:50|606.79|604.39|607.01|604.61|607.13|604.73|606.79|604.39|0
1647286800000|2022-03-14 19:40:00|607.69|605.29|607.47|605.07|607.69|605.29|606.79|604.39|0
1647286810000|2022-03-14 19:40:10|607.69|605.29|605.88|603.48|607.69|605.29|605.88|603.48|0
1647286820000|2022-03-14 19:40:20|605.66|603.26|604.52|602.12|605.66|603.26|604.52|602.12|0
1647286830000|2022-03-14 19:40:30|604.3|601.9|604.07|601.67|604.3|601.9|603.62|601.22|0
1647286840000|2022-03-14 19:40:40|603.84|601.44|604.3|601.9|604.3|601.9|603.84|601.44|0
1647286850000|2022-03-14 19:40:50|605.09|602.69|605.2|602.8|605.43|603.03|605.09|602.69|0
1647286860000|2022-03-14 19:41:00|605.43|603.03|605.77|603.37|605.77|603.37|605.43|603.03|0
1647286870000|2022-03-14 19:41:10|606.79|604.39|608.83|606.43|608.83|606.43|606.79|604.39|0
1647286880000|2022-03-14 19:41:20|608.72|606.32|608.6|606.2|608.83|606.43|608.49|606.09|0
1647286890000|2022-03-14 19:41:30|608.72|606.32|607.01|604.61|608.72|606.32|606.45|604.05|0
1647286900000|2022-03-14 19:41:40|606.68|604.28|606.45|604.05|607.01|604.61|606.45|604.05|0
1647286910000|2022-03-14 19:41:50|606.23|603.83|607.01|604.61|607.01|604.61|606.23|603.83|0
1647286920000|2022-03-14 19:42:00|606.56|604.16|606.79|604.39|606.79|604.39|606.33|603.93|0
1647286930000|2022-03-14 19:42:10|606.56|604.16|608.6|606.2|608.6|606.2|606.56|604.16|0
1647286940000|2022-03-14 19:42:20|609.28|606.88|608.15|605.75|609.28|606.88|608.15|605.75|0
1647286950000|2022-03-14 19:42:30|607.47|605.07|606.33|603.93|607.69|605.29|606.33|603.93|0
1647286960000|2022-03-14 19:42:40|606.56|604.16|606.79|604.39|607.01|604.61|606.56|604.16|0
1647286970000|2022-03-14 19:42:50|607.01|604.61|606.33|603.93|607.01|604.61|606.33|603.93|0
1647286980000|2022-03-14 19:43:00|606.23|603.83|605.88|603.48|606.23|603.83|605.88|603.48|0
1647286990000|2022-03-14 19:43:10|605.65|603.25|606.56|604.16|606.56|604.16|605.65|603.25|0
1647287000000|2022-03-14 19:43:20|607.13|604.73|606.9|604.5|607.69|605.29|606.9|604.5|0
1647287010000|2022-03-14 19:43:30|606.56|604.16|607.47|605.07|607.47|605.07|606.56|604.16|0
1647287020000|2022-03-14 19:43:40|607.24|604.84|607.24|604.84|607.47|605.07|607.24|604.84|0
1647287030000|2022-03-14 19:43:50|608.37|605.97|607.92|605.52|608.37|605.97|607.69|605.29|0
1647287040000|2022-03-14 19:44:00|607.81|605.41|607.81|605.41|608.26|605.86|607.69|605.29|0
1647287050000|2022-03-14 19:44:10|608.6|606.2|608.37|605.97|608.6|606.2|608.15|605.75|0
1647287060000|2022-03-14 19:44:20|606.33|603.93|606.11|603.71|606.33|603.93|605.2|602.8|0
1647287070000|2022-03-14 19:44:30|606.23|603.83|605.2|602.8|606.23|603.83|605.2|602.8|0
1647287080000|2022-03-14 19:44:40|604.98|602.58|604.75|602.35|604.98|602.58|604.52|602.12|0
1647287090000|2022-03-14 19:44:50|604.52|602.12|603.28|600.88|604.75|602.35|603.28|600.88|0
1647287100000|2022-03-14 19:45:00|601.13|598.73|602.71|600.31|602.71|600.31|600.57|598.17|0
1647287110000|2022-03-14 19:45:10|602.26|599.86|602.49|600.09|602.71|600.31|602.26|599.86|0
1647287120000|2022-03-14 19:45:20|602.26|599.86|602.49|600.09|602.71|600.31|602.26|599.86|0
1647287130000|2022-03-14 19:45:30|602.26|599.86|603.84|601.44|604.07|601.67|602.26|599.86|0
1647287140000|2022-03-14 19:45:40|605.2|602.8|604.52|602.12|605.2|602.8|604.3|601.9|0
1647287150000|2022-03-14 19:45:50|605.2|602.8|605.65|603.25|605.65|603.25|605.2|602.8|0
1647287160000|2022-03-14 19:46:00|605.43|603.03|603.62|601.22|605.88|603.48|603.16|600.76|0
1647287170000|2022-03-14 19:46:10|603.39|600.99|604.75|602.35|604.75|602.35|603.16|600.76|0
1647287180000|2022-03-14 19:46:20|605.2|602.8|604.75|602.35|605.2|602.8|604.75|602.35|0
1647287190000|2022-03-14 19:46:30|605.88|603.48|606.33|603.93|606.33|603.93|605.43|603.03|0
1647287200000|2022-03-14 19:46:40|605.88|603.48|606|603.6|606.33|603.93|605.88|603.48|0
1647287210000|2022-03-14 19:46:50|606.11|603.71|605.65|603.25|606.56|604.16|605.43|603.03|0
1647287220000|2022-03-14 19:47:00|606|603.6|605.09|602.69|606|603.6|605.09|602.69|0
1647287230000|2022-03-14 19:47:10|605.32|602.92|605.88|603.48|606.56|604.16|605.32|602.92|0
1647287240000|2022-03-14 19:47:20|606.11|603.71|605.65|603.25|606.11|603.71|605.54|603.14|0
1647287250000|2022-03-14 19:47:30|605.54|603.14|604.19|601.79|605.65|603.25|604.19|601.79|0
1647287260000|2022-03-14 19:47:40|604.52|602.12|604.19|601.79|604.52|602.12|604.07|601.67|0
1647287270000|2022-03-14 19:47:50|602.03|599.63|601.81|599.41|602.03|599.63|601.13|598.73|0
1647287280000|2022-03-14 19:48:00|600.8|598.4|598.2|595.8|600.8|598.4|598.2|595.8|0
1647287290000|2022-03-14 19:48:10|597.97|595.57|599.77|597.37|600.12|597.72|597.97|595.57|0
1647287300000|2022-03-14 19:48:20|600|597.6|599.77|597.37|600.23|597.83|599.77|597.37|0
1647287310000|2022-03-14 19:48:30|599.1|596.7|600|597.6|600|597.6|599.1|596.7|0
1647287320000|2022-03-14 19:48:40|601.13|598.73|602.38|599.98|602.38|599.98|601.13|598.73|0
1647287330000|2022-03-14 19:48:50|602.49|600.09|603.06|600.66|603.06|600.66|602.26|599.86|0
1647287340000|2022-03-14 19:49:00|601.58|599.18|602.71|600.31|602.71|600.31|601.58|599.18|0
1647287350000|2022-03-14 19:49:10|600.57|598.17|599.77|597.37|600.57|598.17|599.55|597.15|0
1647287360000|2022-03-14 19:49:20|599.32|596.92|602.03|599.63|602.03|599.63|599.32|596.92|0
1647287370000|2022-03-14 19:49:30|602.26|599.86|603.16|600.76|603.16|600.76|602.26|599.86|0
1647287380000|2022-03-14 19:49:40|602.49|600.09|601.36|598.96|602.71|600.31|601.36|598.96|0
1647287390000|2022-03-14 19:49:50|602.49|600.09|603.84|601.44|603.84|601.44|602.49|600.09|0
1647287400000|2022-03-14 19:50:00|607.01|604.61|608.37|605.97|608.83|606.43|606.79|604.39|0
1647287410000|2022-03-14 19:50:10|610.3|607.9|608.26|605.86|610.3|607.9|608.26|605.86|0
1647287420000|2022-03-14 19:50:20|607.47|605.07|608.37|605.97|608.83|606.43|607.47|605.07|0
1647287430000|2022-03-14 19:50:30|607.81|605.41|607.47|605.07|607.81|605.41|607.24|604.84|0
1647287440000|2022-03-14 19:50:40|607.24|604.84|607.47|605.07|607.69|605.29|606.79|604.39|0
1647287450000|2022-03-14 19:50:50|607.24|604.84|609.05|606.65|609.05|606.65|607.01|604.61|0
1647287460000|2022-03-14 19:51:00|608.83|606.43|608.94|606.54|609.62|607.22|608.37|605.97|0
1647287470000|2022-03-14 19:51:10|609.51|607.11|609.96|607.56|609.96|607.56|608.6|606.2|0
1647287480000|2022-03-14 19:51:20|609.73|607.33|609.96|607.56|610.19|607.79|609.73|607.33|0
1647287490000|2022-03-14 19:51:30|609.73|607.33|609.05|606.65|609.73|607.33|609.05|606.65|0
1647287500000|2022-03-14 19:51:40|608.94|606.54|610.19|607.79|610.19|607.79|608.94|606.54|0
1647287510000|2022-03-14 19:51:50|609.85|607.45|608.14|605.74|609.85|607.45|608.14|605.74|0
1647287520000|2022-03-14 19:52:00|607.46|605.06|608.6|606.2|608.83|606.43|607.46|605.06|0
1647287530000|2022-03-14 19:52:10|608.83|606.43|607.13|604.73|608.83|606.43|607.13|604.73|0
1647287540000|2022-03-14 19:52:20|607.24|604.84|607.24|604.84|608.14|605.74|607.24|604.84|0
1647287550000|2022-03-14 19:52:30|606.78|604.38|605.2|602.8|607.01|604.61|604.97|602.57|0
1647287560000|2022-03-14 19:52:40|604.29|601.89|604.97|602.57|604.97|602.57|604.19|601.79|0
1647287570000|2022-03-14 19:52:50|605.43|603.03|607.01|604.61|607.24|604.84|605.43|603.03|0
1647287580000|2022-03-14 19:53:00|607.13|604.73|608.14|605.74|608.37|605.97|607.13|604.73|0
1647287590000|2022-03-14 19:53:10|609.28|606.88|609.28|606.88|609.4|607|609.28|606.88|0
1647287600000|2022-03-14 19:53:20|608.6|606.2|608.82|606.42|608.82|606.42|608.6|606.2|0
1647287610000|2022-03-14 19:53:30|609.05|606.65|609.05|606.65|609.05|606.65|608.72|606.32|0
1647287620000|2022-03-14 19:53:40|609.28|606.88|608.37|605.97|609.28|606.88|608.37|605.97|0
1647287630000|2022-03-14 19:53:50|608.82|606.42|608.82|606.42|609.05|606.65|608.82|606.42|0
1647287640000|2022-03-14 19:54:00|607.92|605.52|607.36|604.96|607.92|605.52|607.36|604.96|0
1647287650000|2022-03-14 19:54:10|608.14|605.74|608.14|605.74|608.37|605.97|608.14|605.74|0
1647287660000|2022-03-14 19:54:20|608.26|605.86|609.28|606.88|609.28|606.88|608.26|605.86|0
1647287670000|2022-03-14 19:54:30|609.4|607|610.08|607.68|610.08|607.68|609.4|607|0
1647287680000|2022-03-14 19:54:40|609.73|607.33|610.87|608.47|610.87|608.47|609.73|607.33|0
1647287690000|2022-03-14 19:54:50|609.51|607.11|608.82|606.42|609.51|607.11|608.82|606.42|0
1647287700000|2022-03-14 19:55:00|608.37|605.97|604.52|602.12|608.37|605.97|604.52|602.12|0
1647287710000|2022-03-14 19:55:10|605.43|603.03|605.2|602.8|605.43|603.03|604.97|602.57|0
1647287720000|2022-03-14 19:55:20|605.43|603.03|605.32|602.92|606.1|603.7|605.32|602.92|0
1647287730000|2022-03-14 19:55:30|606.1|603.7|607.69|605.29|607.69|605.29|606.1|603.7|0
1647287740000|2022-03-14 19:55:40|606.22|603.82|605.65|603.25|606.33|603.93|605.65|603.25|0
1647287750000|2022-03-14 19:55:50|605.88|603.48|604.97|602.57|605.88|603.48|604.97|602.57|0
1647287760000|2022-03-14 19:56:00|604.75|602.35|601.81|599.41|604.75|602.35|601.81|599.41|0
1647287770000|2022-03-14 19:56:10|601.58|599.18|602.38|599.98|602.38|599.98|601.58|599.18|0
1647287780000|2022-03-14 19:56:20|602.26|599.86|601.81|599.41|602.26|599.86|601.81|599.41|0
1647287790000|2022-03-14 19:56:30|601.58|599.18|603.84|601.44|603.84|601.44|601.58|599.18|0
1647287800000|2022-03-14 19:56:40|604.29|601.89|603.61|601.21|604.29|601.89|603.61|601.21|0
1647287810000|2022-03-14 19:56:50|602.94|600.54|601.81|599.41|602.94|600.54|601.81|599.41|0
1647287820000|2022-03-14 19:57:00|602.03|599.63|602.71|600.31|602.71|600.31|601.81|599.41|0
1647287830000|2022-03-14 19:57:10|602.94|600.54|604.2|601.8|604.2|601.8|602.94|600.54|0
1647287840000|2022-03-14 19:57:20|604.09|601.69|603.06|600.66|604.09|601.69|603.06|600.66|0
1647287850000|2022-03-14 19:57:30|603.29|600.89|602.52|600.12|603.29|600.89|602.39|599.99|0
1647287860000|2022-03-14 19:57:40|603.2|600.8|604.1|601.7|604.1|601.7|603.2|600.8|0
1647287870000|2022-03-14 19:57:50|603.88|601.48|603.2|600.8|603.88|601.48|603.2|600.8|0
1647287880000|2022-03-14 19:58:00|603.65|601.25|602.3|599.9|603.65|601.25|602.3|599.9|0
1647287890000|2022-03-14 19:58:10|601.62|599.22|603.43|601.03|603.43|601.03|601.62|599.22|0
1647287900000|2022-03-14 19:58:20|604.56|602.16|605.01|602.61|605.01|602.61|604.56|602.16|0
1647287910000|2022-03-14 19:58:30|604.1|601.7|605.46|603.06|605.46|603.06|604.1|601.7|0
1647287920000|2022-03-14 19:58:40|605.01|602.61|605.46|603.06|605.46|603.06|605.01|602.61|0
1647287930000|2022-03-14 19:58:50|605.23|602.83|603.88|601.48|605.23|602.83|603.88|601.48|0
1647287940000|2022-03-14 19:59:00|603.65|601.25|604.55|602.15|605.01|602.61|603.65|601.25|0
1647287950000|2022-03-14 19:59:10|605.69|603.29|605.23|602.83|605.69|603.29|605.23|602.83|0
1647287960000|2022-03-14 19:59:20|606.36|603.96|605.46|603.06|606.36|603.96|605.46|603.06|0
1647287970000|2022-03-14 19:59:30|605.23|602.83|604.78|602.38|605.23|602.83|604.55|602.15|0
1647287980000|2022-03-14 19:59:40|604.33|601.93|605.91|603.51|605.91|603.51|604.33|601.93|0
1647287990000|2022-03-14 19:59:50|605.23|602.83|605.69|603.29|605.69|603.29|604.78|602.38|0
1647288000000|2022-03-14 20:00:00|604.55|602.15|604.55|602.15|605.01|602.61|604.55|602.15|0
1647288010000|2022-03-14 20:00:10|602.75|600.35|602.3|599.9|603.2|600.8|601.62|599.22|0
1647288020000|2022-03-14 20:00:20|601.62|599.22|599.81|597.41|601.62|599.22|599.81|597.41|0
1647288030000|2022-03-14 20:00:30|599.36|596.96|597.78|595.38|599.36|596.96|597.78|595.38|0
1647288040000|2022-03-14 20:00:40|598.35|595.95|597.78|595.38|598.35|595.95|597.78|595.38|0
1647288050000|2022-03-14 20:00:50|597.56|595.16|598.01|595.61|598.01|595.61|597.56|595.16|0
1647288060000|2022-03-14 20:01:00|598.24|595.84|598.01|595.61|598.24|595.84|598.01|595.61|0
1647288070000|2022-03-14 20:01:10|597.78|595.38|597.78|595.38|598.01|595.61|597.78|595.38|0
1647288080000|2022-03-14 20:01:20|597.56|595.16|597.56|595.16|597.78|595.38|597.56|595.16|0
1647288090000|2022-03-14 20:01:30|597.78|595.38|598.01|595.61|598.01|595.61|597.78|595.38|0
1647288100000|2022-03-14 20:01:40|598.23|595.83|598.69|596.29|598.69|596.29|598.23|595.83|0
1647288110000|2022-03-14 20:01:50|600.26|597.86|600.49|598.09|600.72|598.32|600.26|597.86|0
1647288120000|2022-03-14 20:02:00|600.38|597.98|601.17|598.77|601.17|598.77|600.38|597.98|0
1647288130000|2022-03-14 20:02:10|601.39|598.99|601.39|598.99|601.39|598.99|601.17|598.77|0
1647288140000|2022-03-14 20:02:20|601.17|598.77|600.26|597.86|601.17|598.77|600.26|597.86|0
1647288150000|2022-03-14 20:02:30|600.49|598.09|600.49|598.09|600.49|598.09|600.04|597.64|0
1647288160000|2022-03-14 20:02:40|600.26|597.86|600.49|598.09|600.49|598.09|600.04|597.64|0
1647288170000|2022-03-14 20:02:50|600.26|597.86|600.26|597.86|600.71|598.31|600.26|597.86|0
1647288180000|2022-03-14 20:03:00|600.71|598.31|599.81|597.41|600.71|598.31|599.81|597.41|0
1647288190000|2022-03-14 20:03:10|600.04|597.64|600.26|597.86|600.26|597.86|600.04|597.64|0
1647288200000|2022-03-14 20:03:20|600.61|598.21|600.49|598.09|600.61|598.21|600.49|598.09|0
1647288210000|2022-03-14 20:03:30|600.61|598.21|600.61|598.21|600.61|598.21|600.61|598.21|0
1647288220000|2022-03-14 20:03:40|600.49|598.09|600.83|598.43|600.94|598.54|600.49|598.09|0
1647288230000|2022-03-14 20:03:50|600.94|598.54|600.26|597.86|600.94|598.54|600.26|597.86|0
1647288240000|2022-03-14 20:04:00|599.81|597.41|600.04|597.64|600.04|597.64|599.81|597.41|0
1647288250000|2022-03-14 20:04:10|600.26|597.86|600.04|597.64|600.26|597.86|600.04|597.64|0
1647288260000|2022-03-14 20:04:20|599.81|597.41|599.59|597.19|599.81|597.41|599.59|597.19|0
1647288270000|2022-03-14 20:04:30|600.04|597.64|600.04|597.64|600.04|597.64|599.81|597.41|0
1647288280000|2022-03-14 20:04:40|600.15|597.75|600.04|597.64|600.15|597.75|600.04|597.64|0
1647288290000|2022-03-14 20:04:50|599.81|597.41|599.81|597.41|600.04|597.64|599.81|597.41|0
1647288300000|2022-03-14 20:05:00|600.04|597.64|599.59|597.19|600.04|597.64|599.59|597.19|0
1647288310000|2022-03-14 20:05:10|598.91|596.51|598.46|596.06|598.91|596.51|598.46|596.06|0
1647288330000|2022-03-14 20:05:30|598.23|595.83|598.23|595.83|598.23|595.83|598.01|595.61|0
1647288340000|2022-03-14 20:05:40|598.13|595.73|598.68|596.28|598.68|596.28|598.13|595.73|0
1647288350000|2022-03-14 20:05:50|598.35|595.95|598.35|595.95|598.35|595.95|598.35|595.95|0
1647288360000|2022-03-14 20:06:00|598.13|595.73|598.46|596.06|598.68|596.28|598.13|595.73|0
1647288370000|2022-03-14 20:06:10|598.68|596.28|598.58|596.18|598.68|596.28|598.58|596.18|0
1647288380000|2022-03-14 20:06:20|598.68|596.28|598.23|595.83|598.68|596.28|598.23|595.83|0
1647288390000|2022-03-14 20:06:30|598.01|595.61|598.01|595.61|598.01|595.61|597.56|595.16|0
1647288400000|2022-03-14 20:06:40|598.23|595.83|597.78|595.38|598.23|595.83|597.78|595.38|0
1647288410000|2022-03-14 20:06:50|598.68|596.28|598.68|596.28|598.91|596.51|598.68|596.28|0
1647288420000|2022-03-14 20:07:00|599.14|596.74|599.36|596.96|599.36|596.96|598.91|596.51|0
1647288440000|2022-03-14 20:07:20|599.14|596.74|598.68|596.28|599.14|596.74|598.68|596.28|0
1647288460000|2022-03-14 20:07:40|598.46|596.06|598.68|596.28|598.68|596.28|598.46|596.06|0
1647288470000|2022-03-14 20:07:50|598.58|596.18|598.01|595.61|598.58|596.18|598.01|595.61|0
1647288480000|2022-03-14 20:08:00|598.23|595.83|597.56|595.16|598.23|595.83|597.56|595.16|0
1647288490000|2022-03-14 20:08:10|597.45|595.05|596.66|594.26|597.45|595.05|596.66|594.26|0
1647288500000|2022-03-14 20:08:20|596.43|594.03|596.66|594.26|596.66|594.26|596.21|593.81|0
1647288510000|2022-03-14 20:08:30|596.21|593.81|595.76|593.36|596.21|593.81|595.76|593.36|0
1647288520000|2022-03-14 20:08:40|595.98|593.58|595.98|593.58|595.98|593.58|595.98|593.58|0
1647288530000|2022-03-14 20:08:50|595.87|593.47|595.87|593.47|595.98|593.58|595.87|593.47|0
1647288540000|2022-03-14 20:09:00|595.98|593.58|595.76|593.36|595.98|593.58|595.76|593.36|0
1647288550000|2022-03-14 20:09:10|595.87|593.47|595.98|593.58|595.98|593.58|595.53|593.13|0
1647288560000|2022-03-14 20:09:20|596.21|593.81|596.43|594.03|596.66|594.26|596.21|593.81|0
1647288570000|2022-03-14 20:09:30|596.66|594.26|596.43|594.03|596.66|594.26|596.43|594.03|0
1647288580000|2022-03-14 20:09:40|596.21|593.81|595.98|593.58|596.32|593.92|595.98|593.58|0
1647288590000|2022-03-14 20:09:50|595.76|593.36|595.31|592.91|595.76|593.36|595.31|592.91|0
1647288600000|2022-03-14 20:10:00|595.53|593.13|595.53|593.13|595.53|593.13|595.31|592.91|0
1647288610000|2022-03-14 20:10:10|595.76|593.36|595.76|593.36|595.98|593.58|595.76|593.36|0
1647288620000|2022-03-14 20:10:20|595.98|593.58|595.08|592.68|595.98|593.58|595.08|592.68|0
1647288630000|2022-03-14 20:10:30|595.2|592.8|594.97|592.57|595.2|592.8|594.86|592.46|0
1647288640000|2022-03-14 20:10:40|594.86|592.46|594.86|592.46|594.86|592.46|594.63|592.23|0
1647288650000|2022-03-14 20:10:50|594.75|592.35|594.86|592.46|594.86|592.46|594.75|592.35|0
1647288660000|2022-03-14 20:11:00|595.08|592.68|595.31|592.91|595.31|592.91|595.08|592.68|0
1647288670000|2022-03-14 20:11:10|595.42|593.02|595.65|593.25|595.65|593.25|595.42|593.02|0
1647288680000|2022-03-14 20:11:20|595.76|593.36|595.76|593.36|595.76|593.36|595.31|592.91|0
1647288690000|2022-03-14 20:11:30|595.98|593.58|596.21|593.81|596.21|593.81|595.98|593.58|0
1647288700000|2022-03-14 20:11:40|595.98|593.58|595.98|593.58|595.98|593.58|595.76|593.36|0
1647288710000|2022-03-14 20:11:50|595.76|593.36|596.1|593.7|596.1|593.7|595.76|593.36|0
1647288720000|2022-03-14 20:12:00|596.32|593.92|596.32|593.92|596.43|594.03|596.32|593.92|0
1647288730000|2022-03-14 20:12:10|596.21|593.81|595.53|593.13|596.21|593.81|595.53|593.13|0
1647288740000|2022-03-14 20:12:20|595.76|593.36|596.32|593.92|596.32|593.92|595.76|593.36|0
1647288750000|2022-03-14 20:12:30|596.43|594.03|596.66|594.26|596.66|594.26|596.43|594.03|0
1647288760000|2022-03-14 20:12:40|596.43|594.03|596.43|594.03|596.43|594.03|596.43|594.03|0
1647288770000|2022-03-14 20:12:50|596.88|594.48|596.88|594.48|596.88|594.48|596.88|594.48|0
1647288780000|2022-03-14 20:13:00|597|594.6|596.66|594.26|597|594.6|596.66|594.26|0
1647288790000|2022-03-14 20:13:10|596.43|594.03|596.43|594.03|596.43|594.03|596.43|594.03|0
1647288800000|2022-03-14 20:13:20|596.21|593.81|596.21|593.81|596.21|593.81|596.21|593.81|0
1647288810000|2022-03-14 20:13:30|596.43|594.03|596.21|593.81|596.43|594.03|596.21|593.81|0
1647288820000|2022-03-14 20:13:40|596.43|594.03|595.98|593.58|596.43|594.03|595.98|593.58|0
1647288830000|2022-03-14 20:13:50|596.1|593.7|595.75|593.35|596.1|593.7|595.75|593.35|0
1647288840000|2022-03-14 20:14:00|595.53|593.13|595.75|593.35|595.75|593.35|595.3|592.9|0
1647288850000|2022-03-14 20:14:10|596.43|594.03|596.66|594.26|596.66|594.26|596.43|594.03|0
1647288860000|2022-03-14 20:14:20|596.88|594.48|596.2|593.8|596.88|594.48|595.98|593.58|0
1647288870000|2022-03-14 20:14:30|595.75|593.35|596.2|593.8|596.2|593.8|595.75|593.35|0
1647288880000|2022-03-14 20:14:40|596.66|594.26|596.66|594.26|596.77|594.37|596.66|594.26|0
1647288890000|2022-03-14 20:14:50|596.88|594.48|597.11|594.71|597.11|594.71|596.77|594.37|0
1647288910000|2022-03-14 20:15:10|597.76|594.96|597.31|594.51|597.76|594.96|597.31|594.51|0
1647288920000|2022-03-14 20:15:20|597.53|594.73|597.53|594.73|597.53|594.73|597.42|594.62|0
1647288930000|2022-03-14 20:15:30|597.42|594.62|597.42|594.62|597.42|594.62|597.42|594.62|0
1647288940000|2022-03-14 20:15:40|597.31|594.51|597.53|594.73|597.53|594.73|597.31|594.51|0
1647288950000|2022-03-14 20:15:50|597.76|594.96|597.98|595.18|597.98|595.18|597.76|594.96|0
1647288960000|2022-03-14 20:16:00|597.53|594.73|597.42|594.62|597.53|594.73|597.42|594.62|0
1647288970000|2022-03-14 20:16:10|597.3|594.5|597.08|594.28|597.3|594.5|597.08|594.28|0
1647288980000|2022-03-14 20:16:20|597.2|594.4|597.08|594.28|597.3|594.5|597.08|594.28|0
1647288990000|2022-03-14 20:16:30|596.85|594.05|597.08|594.28|597.08|594.28|596.85|594.05|0
1647289000000|2022-03-14 20:16:40|597.3|594.5|597.08|594.28|597.3|594.5|597.08|594.28|0
1647289030000|2022-03-14 20:17:10|597.2|594.4|597.3|594.5|597.42|594.62|597.2|594.4|0
1647289060000|2022-03-14 20:17:40|597.53|594.73|597.53|594.73|597.53|594.73|597.53|594.73|0
1647289070000|2022-03-14 20:17:50|597.3|594.5|597.08|594.28|597.42|594.62|597.08|594.28|0
1647289080000|2022-03-14 20:18:00|597.53|594.73|597.75|594.95|597.75|594.95|597.53|594.73|0
1647289090000|2022-03-14 20:18:10|597.87|595.07|597.98|595.18|597.98|595.18|597.87|595.07|0
1647289100000|2022-03-14 20:18:20|598.1|595.3|597.98|595.18|598.21|595.41|597.98|595.18|0
1647289110000|2022-03-14 20:18:30|598.1|595.3|597.65|594.85|598.1|595.3|597.53|594.73|0
1647289120000|2022-03-14 20:18:40|597.75|594.95|597.3|594.5|597.75|594.95|597.3|594.5|0
1647289130000|2022-03-14 20:18:50|597.2|594.4|597.08|594.28|597.2|594.4|597.08|594.28|0
1647289140000|2022-03-14 20:19:00|596.85|594.05|596.85|594.05|596.85|594.05|596.85|594.05|0
1647289150000|2022-03-14 20:19:10|596.52|593.72|596.97|594.17|596.97|594.17|596.52|593.72|0
1647289160000|2022-03-14 20:19:20|597.08|594.28|597.3|594.5|597.3|594.5|597.08|594.28|0
1647289170000|2022-03-14 20:19:30|597.2|594.4|597.2|594.4|597.2|594.4|597.2|594.4|0
1647289180000|2022-03-14 20:19:40|597.08|594.28|597.08|594.28|597.08|594.28|597.08|594.28|0
1647289190000|2022-03-14 20:19:50|597.3|594.5|597.2|594.4|597.3|594.5|597.2|594.4|0
1647289200000|2022-03-14 20:20:00|597.3|594.5|597.3|594.5|597.42|594.62|597.3|594.5|0
1647289210000|2022-03-14 20:20:10|597.42|594.62|597.42|594.62|597.53|594.73|597.42|594.62|0
1647289220000|2022-03-14 20:20:20|597.53|594.73|597.42|594.62|597.53|594.73|597.42|594.62|0
1647289230000|2022-03-14 20:20:30|597.53|594.73|597.53|594.73|597.53|594.73|597.3|594.5|0
1647289240000|2022-03-14 20:20:40|597.98|595.18|597.75|594.95|597.98|595.18|597.75|594.95|0
1647289250000|2022-03-14 20:20:50|597.98|595.18|597.98|595.18|597.98|595.18|597.98|595.18|0
1647289280000|2022-03-14 20:21:20|597.87|595.07|597.87|595.07|597.87|595.07|597.87|595.07|0
1647289290000|2022-03-14 20:21:30|597.98|595.18|597.98|595.18|597.98|595.18|597.98|595.18|0
1647289300000|2022-03-14 20:21:40|597.87|595.07|597.98|595.18|597.98|595.18|597.87|595.07|0
1647289310000|2022-03-14 20:21:50|597.75|594.95|597.98|595.18|597.98|595.18|597.75|594.95|0
1647289320000|2022-03-14 20:22:00|597.75|594.95|597.98|595.18|597.98|595.18|597.75|594.95|0
1647289340000|2022-03-14 20:22:20|598.1|595.3|598.1|595.3|598.1|595.3|598.1|595.3|0
1647289350000|2022-03-14 20:22:30|598.2|595.4|597.98|595.18|598.2|595.4|597.98|595.18|0
1647289360000|2022-03-14 20:22:40|597.75|594.95|597.75|594.95|597.75|594.95|597.75|594.95|0
1647289370000|2022-03-14 20:22:50|597.42|594.62|597.53|594.73|597.53|594.73|597.42|594.62|0
1647289380000|2022-03-14 20:23:00|597.3|594.5|597.53|594.73|597.53|594.73|597.3|594.5|0
1647289400000|2022-03-14 20:23:20|597.3|594.5|597.3|594.5|597.3|594.5|597.3|594.5|0
1647289410000|2022-03-14 20:23:30|597.53|594.73|597.75|594.95|597.75|594.95|597.53|594.73|0
1647289420000|2022-03-14 20:23:40|597.65|594.85|597.3|594.5|597.65|594.85|597.3|594.5|0
1647289430000|2022-03-14 20:23:50|597.08|594.28|597.98|595.18|597.98|595.18|596.85|594.05|0
1647289440000|2022-03-14 20:24:00|598.1|595.3|597.98|595.18|598.1|595.3|597.98|595.18|0
1647289450000|2022-03-14 20:24:10|598.1|595.3|597.75|594.95|598.1|595.3|597.75|594.95|0
1647289460000|2022-03-14 20:24:20|597.87|595.07|598.1|595.3|598.1|595.3|597.87|595.07|0
1647289470000|2022-03-14 20:24:30|598.2|595.4|598.43|595.63|598.43|595.63|598.2|595.4|0
1647289480000|2022-03-14 20:24:40|598.2|595.4|598.2|595.4|598.2|595.4|598.2|595.4|0
1647289490000|2022-03-14 20:24:50|598.32|595.52|598.32|595.52|598.32|595.52|598.32|595.52|0
1647289500000|2022-03-14 20:25:00|598.2|595.4|598.32|595.52|598.32|595.52|598.2|595.4|0
1647289510000|2022-03-14 20:25:10|598.2|595.4|598.2|595.4|598.2|595.4|598.2|595.4|0
1647289550000|2022-03-14 20:25:50|598.32|595.52|598.32|595.52|598.32|595.52|598.32|595.52|0
1647289560000|2022-03-14 20:26:00|598.88|596.08|599.1|596.3|599.1|596.3|598.88|596.08|0
1647289570000|2022-03-14 20:26:10|599|596.2|599.1|596.3|599.1|596.3|599|596.2|0
1647289580000|2022-03-14 20:26:20|599.22|596.42|599.22|596.42|599.22|596.42|599.22|596.42|0
1647289590000|2022-03-14 20:26:30|599.33|596.53|599.45|596.65|599.45|596.65|599.33|596.53|0
1647289600000|2022-03-14 20:26:40|599.33|596.53|599.1|596.3|599.33|596.53|599|596.2|0
1647289620000|2022-03-14 20:27:00|599|596.2|599.1|596.3|599.1|596.3|598.88|596.08|0
1647289630000|2022-03-14 20:27:10|598.88|596.08|598.88|596.08|598.88|596.08|598.88|596.08|0
1647289660000|2022-03-14 20:27:40|598.65|595.85|598.65|595.85|598.65|595.85|598.65|595.85|0
1647289680000|2022-03-14 20:28:00|598.43|595.63|598.43|595.63|598.43|595.63|598.43|595.63|0
1647289700000|2022-03-14 20:28:20|598.2|595.4|598.2|595.4|598.2|595.4|598.2|595.4|0
1647289710000|2022-03-14 20:28:30|598.65|595.85|598.32|595.52|598.65|595.85|598.32|595.52|0
1647289720000|2022-03-14 20:28:40|598.2|595.4|598.2|595.4|598.2|595.4|598.2|595.4|0
1647289740000|2022-03-14 20:29:00|598.32|595.52|598.2|595.4|598.32|595.52|598.2|595.4|0
1647289750000|2022-03-14 20:29:10|598.32|595.52|597.87|595.07|598.32|595.52|597.87|595.07|0
1647289770000|2022-03-14 20:29:30|598.32|595.52|598.43|595.63|598.43|595.63|598.32|595.52|0
1647289780000|2022-03-14 20:29:40|598.2|595.4|598.88|596.08|598.88|596.08|598.2|595.4|0
1647289790000|2022-03-14 20:29:50|599.1|596.3|599.33|596.53|599.33|596.53|599.1|596.3|0
1647289810000|2022-03-14 20:30:10|599.55|596.75|599.55|596.75|599.55|596.75|599.55|596.75|0
1647289820000|2022-03-14 20:30:20|599.33|596.53|599.33|596.53|599.33|596.53|599.33|596.53|0
1647289830000|2022-03-14 20:30:30|599.45|596.65|599.55|596.75|599.55|596.75|599.45|596.65|0
1647289840000|2022-03-14 20:30:40|599.33|596.53|599.33|596.53|599.33|596.53|599.33|596.53|0
1647289850000|2022-03-14 20:30:50|599.55|596.75|599.55|596.75|599.55|596.75|599.55|596.75|0
1647289860000|2022-03-14 20:31:00|599.22|596.42|599.55|596.75|599.55|596.75|599.22|596.42|0
1647289870000|2022-03-14 20:31:10|599.78|596.98|599.1|596.3|599.78|596.98|599.1|596.3|0
1647289900000|2022-03-14 20:31:40|599|596.2|599|596.2|599|596.2|599|596.2|0
1647289910000|2022-03-14 20:31:50|599.1|596.3|599.22|596.42|599.22|596.42|599.1|596.3|0
1647289930000|2022-03-14 20:32:10|598.88|596.08|598.77|595.97|598.88|596.08|598.77|595.97|0
1647289940000|2022-03-14 20:32:20|598.88|596.08|598.65|595.85|598.88|596.08|598.65|595.85|0
1647289950000|2022-03-14 20:32:30|598.43|595.63|598.43|595.63|598.43|595.63|598.2|595.4|0
1647289960000|2022-03-14 20:32:40|598.32|595.52|598.32|595.52|598.43|595.63|598.32|595.52|0
1647289970000|2022-03-14 20:32:50|598.2|595.4|598.2|595.4|598.2|595.4|598.2|595.4|0
1647289990000|2022-03-14 20:33:10|597.98|595.18|597.98|595.18|597.98|595.18|597.98|595.18|0
1647290010000|2022-03-14 20:33:30|598.2|595.4|598.09|595.29|598.2|595.4|598.09|595.29|0
1647290020000|2022-03-14 20:33:40|598.2|595.4|597.98|595.18|598.2|595.4|597.98|595.18|0
1647290030000|2022-03-14 20:33:50|598.09|595.29|598.09|595.29|598.2|595.4|598.09|595.29|0
1647290040000|2022-03-14 20:34:00|598.2|595.4|598.43|595.63|598.43|595.63|598.2|595.4|0
1647290060000|2022-03-14 20:34:20|599.1|596.3|598.88|596.08|599.1|596.3|598.88|596.08|0
1647290070000|2022-03-14 20:34:30|599.1|596.3|598.88|596.08|599.1|596.3|598.88|596.08|0
1647290090000|2022-03-14 20:34:50|599.1|596.3|598.88|596.08|599.1|596.3|598.88|596.08|0
1647290100000|2022-03-14 20:35:00|599.1|596.3|599.1|596.3|599.22|596.42|599.1|596.3|0
1647290110000|2022-03-14 20:35:10|599.22|596.42|599.33|596.53|599.33|596.53|599.22|596.42|0
1647290120000|2022-03-14 20:35:20|599.55|596.75|599.55|596.75|599.55|596.75|599.55|596.75|0
1647290150000|2022-03-14 20:35:50|599.1|596.3|599.33|596.53|599.33|596.53|599.1|596.3|0
1647290160000|2022-03-14 20:36:00|599.44|596.64|599.44|596.64|599.44|596.64|599.44|596.64|0
1647290170000|2022-03-14 20:36:10|599.55|596.75|599.33|596.53|599.55|596.75|599.33|596.53|0
1647290190000|2022-03-14 20:36:30|598.88|596.08|598.88|596.08|598.88|596.08|598.88|596.08|0
1647290200000|2022-03-14 20:36:40|599.1|596.3|599.1|596.3|599.1|596.3|599.1|596.3|0
1647290210000|2022-03-14 20:36:50|599.44|596.64|599.44|596.64|599.44|596.64|599.44|596.64|0
1647290220000|2022-03-14 20:37:00|599.33|596.53|599.33|596.53|599.33|596.53|599.33|596.53|0
1647290230000|2022-03-14 20:37:10|599.22|596.42|599.22|596.42|599.22|596.42|599.22|596.42|0
1647290240000|2022-03-14 20:37:20|599.33|596.53|599.1|596.3|599.33|596.53|599.1|596.3|0
1647290250000|2022-03-14 20:37:30|598.65|595.85|598.65|595.85|598.65|595.85|598.65|595.85|0
1647290260000|2022-03-14 20:37:40|598.88|596.08|599.1|596.3|599.1|596.3|598.88|596.08|0
1647290270000|2022-03-14 20:37:50|598.88|596.08|599.1|596.3|599.1|596.3|598.88|596.08|0
1647290280000|2022-03-14 20:38:00|598.88|596.08|599.1|596.3|599.1|596.3|598.88|596.08|0
1647290330000|2022-03-14 20:38:50|598.88|596.08|598.88|596.08|598.88|596.08|598.88|596.08|0
1647290340000|2022-03-14 20:39:00|598.99|596.19|598.88|596.08|598.99|596.19|598.88|596.08|0
1647290420000|2022-03-14 20:40:20|598.99|596.19|599.22|596.42|599.22|596.42|598.99|596.19|0
1647290430000|2022-03-14 20:40:30|598.99|596.19|598.88|596.08|598.99|596.19|598.88|596.08|0
1647290440000|2022-03-14 20:40:40|598.54|595.74|598.54|595.74|598.54|595.74|598.54|595.74|0
1647290450000|2022-03-14 20:40:50|598.65|595.85|598.65|595.85|598.65|595.85|598.42|595.62|0
1647290460000|2022-03-14 20:41:00|598.42|595.62|598.2|595.4|598.42|595.62|598.2|595.4|0
1647290540000|2022-03-14 20:42:20|597.97|595.17|597.97|595.17|597.97|595.17|597.97|595.17|0
1647290550000|2022-03-14 20:42:30|597.75|594.95|597.97|595.17|597.97|595.17|597.75|594.95|0
1647290560000|2022-03-14 20:42:40|598.2|595.4|598.2|595.4|598.2|595.4|598.2|595.4|0
1647290570000|2022-03-14 20:42:50|597.75|594.95|597.97|595.17|598.2|595.4|597.75|594.95|0
1647290590000|2022-03-14 20:43:10|598.2|595.4|598.2|595.4|598.2|595.4|598.2|595.4|0
1647290600000|2022-03-14 20:43:20|598.42|595.62|598.65|595.85|598.65|595.85|598.42|595.62|0
1647290610000|2022-03-14 20:43:30|599.1|596.3|599.33|596.53|599.33|596.53|599.1|596.3|0
1647290620000|2022-03-14 20:43:40|599.55|596.75|599.55|596.75|599.55|596.75|599.55|596.75|0
1647290630000|2022-03-14 20:43:50|599.67|596.87|600|597.2|600|597.2|599.67|596.87|0
1647290680000|2022-03-14 20:44:40|599.33|596.53|599.33|596.53|599.33|596.53|599.33|596.53|0
1647290690000|2022-03-14 20:44:50|599.22|596.42|599.33|596.53|599.33|596.53|599.1|596.3|0
1647290700000|2022-03-14 20:45:00|599.67|596.87|599.55|596.75|599.67|596.87|599.33|596.53|0
1647290710000|2022-03-14 20:45:10|599.78|596.98|599.78|596.98|599.78|596.98|599.78|596.98|0
1647290720000|2022-03-14 20:45:20|600|597.2|600|597.2|600|597.2|600|597.2|0
1647290750000|2022-03-14 20:45:50|599.78|596.98|599.78|596.98|599.78|596.98|599.78|596.98|0
1647290760000|2022-03-14 20:46:00|599.55|596.75|599.55|596.75|599.55|596.75|599.55|596.75|0
1647290770000|2022-03-14 20:46:10|599.67|596.87|599.55|596.75|599.67|596.87|599.55|596.75|0
1647290780000|2022-03-14 20:46:20|599.67|596.87|599.55|596.75|599.67|596.87|599.55|596.75|0
1647290800000|2022-03-14 20:46:40|599.32|596.52|599.78|596.98|599.78|596.98|599.32|596.52|0
1647290810000|2022-03-14 20:46:50|600|597.2|600|597.2|600|597.2|600|597.2|0
1647290820000|2022-03-14 20:47:00|599.78|596.98|599.78|596.98|599.78|596.98|599.78|596.98|0
1647290830000|2022-03-14 20:47:10|599.55|596.75|599.1|596.3|599.55|596.75|599.1|596.3|0
1647290840000|2022-03-14 20:47:20|599.32|596.52|599.1|596.3|599.32|596.52|599.1|596.3|0
1647290860000|2022-03-14 20:47:40|599.32|596.52|599.44|596.64|599.44|596.64|599.32|596.52|0
1647290880000|2022-03-14 20:48:00|599.1|596.3|599.1|596.3|599.1|596.3|599.1|596.3|0
1647290890000|2022-03-14 20:48:10|598.65|595.85|598.42|595.62|598.65|595.85|598.42|595.62|0
1647290900000|2022-03-14 20:48:20|599.1|596.3|599.22|596.42|599.22|596.42|599.1|596.3|0
1647290910000|2022-03-14 20:48:30|599.32|596.52|599.32|596.52|599.32|596.52|599.32|596.52|0
1647290920000|2022-03-14 20:48:40|599.44|596.64|599.44|596.64|599.44|596.64|599.44|596.64|0
1647290930000|2022-03-14 20:48:50|599.1|596.3|599.1|596.3|599.1|596.3|599.1|596.3|0
1647290940000|2022-03-14 20:49:00|599.22|596.42|599.55|596.75|599.78|596.98|599.22|596.42|0
1647290950000|2022-03-14 20:49:10|600|597.2|600.23|597.43|600.23|597.43|600|597.2|0
1647290980000|2022-03-14 20:49:40|600|597.2|600|597.2|600|597.2|600|597.2|0
1647290990000|2022-03-14 20:49:50|600.23|597.43|600.23|597.43|600.23|597.43|600.23|597.43|0
1647291000000|2022-03-14 20:50:00|600|597.2|600|597.2|600.12|597.32|600|597.2|0
1647291010000|2022-03-14 20:50:10|599.89|597.09|600|597.2|600|597.2|599.89|597.09|0
1647291040000|2022-03-14 20:50:40|600.23|597.43|600.34|597.54|600.34|597.54|600.23|597.43|0
1647291050000|2022-03-14 20:50:50|600.23|597.43|600.12|597.32|600.23|597.43|600.12|597.32|0
1647291060000|2022-03-14 20:51:00|600|597.2|600|597.2|600|597.2|600|597.2|0
1647291070000|2022-03-14 20:51:10|599.77|596.97|599.77|596.97|599.77|596.97|599.77|596.97|0
1647291100000|2022-03-14 20:51:40|599.89|597.09|599.89|597.09|600|597.2|599.89|597.09|0
1647291110000|2022-03-14 20:51:50|599.77|596.97|599.77|596.97|599.89|597.09|599.77|596.97|0
1647291120000|2022-03-14 20:52:00|599.89|597.09|600.12|597.32|600.12|597.32|599.77|596.97|0
1647291130000|2022-03-14 20:52:10|600|597.2|599.77|596.97|600|597.2|599.77|596.97|0
1647291160000|2022-03-14 20:52:40|600.23|597.43|600|597.2|600.23|597.43|600|597.2|0
1647291170000|2022-03-14 20:52:50|600.23|597.43|600.23|597.43|600.23|597.43|600.23|597.43|0
1647291190000|2022-03-14 20:53:10|600|597.2|600|597.2|600|597.2|600|597.2|0
1647291200000|2022-03-14 20:53:20|600.23|597.43|599.77|596.97|600.23|597.43|599.55|596.75|0
1647291210000|2022-03-14 20:53:30|600|597.2|600|597.2|600|597.2|600|597.2|0
1647291220000|2022-03-14 20:53:40|600.22|597.42|600.22|597.42|600.22|597.42|600.22|597.42|0
1647291230000|2022-03-14 20:53:50|600|597.2|600|597.2|600|597.2|600|597.2|0
1647291240000|2022-03-14 20:54:00|600.22|597.42|600.34|597.54|600.45|597.65|600.22|597.42|0
1647291250000|2022-03-14 20:54:10|600|597.2|600|597.2|600|597.2|600|597.2|0
1647291280000|2022-03-14 20:54:40|599.77|596.97|600|597.2|600|597.2|599.77|596.97|0
1647291290000|2022-03-14 20:54:50|599.89|597.09|599.77|596.97|599.89|597.09|599.77|596.97|0
1647291300000|2022-03-14 20:55:00|599.89|597.09|599.77|596.97|599.89|597.09|599.77|596.97|0
1647291310000|2022-03-14 20:55:10|600.12|597.32|599.89|597.09|600.12|597.32|599.89|597.09|0
1647291320000|2022-03-14 20:55:20|599.77|596.97|599.89|597.09|599.89|597.09|599.77|596.97|0
1647291330000|2022-03-14 20:55:30|600|597.2|600|597.2|600|597.2|600|597.2|0
1647291340000|2022-03-14 20:55:40|599.67|596.87|599.55|596.75|599.77|596.97|599.55|596.75|0
1647291350000|2022-03-14 20:55:50|599.67|596.87|599.44|596.64|599.67|596.87|599.44|596.64|0
1647291360000|2022-03-14 20:56:00|600|597.2|599.77|596.97|600|597.2|599.77|596.97|0
1647291370000|2022-03-14 20:56:10|599.67|596.87|599.67|596.87|599.67|596.87|599.67|596.87|0
1647291380000|2022-03-14 20:56:20|599.55|596.75|599.55|596.75|599.55|596.75|599.55|596.75|0
1647291390000|2022-03-14 20:56:30|599.1|596.3|598.99|596.19|599.21|596.41|598.99|596.19|0
1647291400000|2022-03-14 20:56:40|598.87|596.07|599.44|596.64|599.44|596.64|598.87|596.07|0
1647291410000|2022-03-14 20:56:50|599.32|596.52|599.1|596.3|599.32|596.52|599.1|596.3|0
1647291420000|2022-03-14 20:57:00|598.65|595.85|598.87|596.07|598.99|596.19|598.65|595.85|0
1647291430000|2022-03-14 20:57:10|599.1|596.3|599.1|596.3|599.1|596.3|598.87|596.07|0
1647291440000|2022-03-14 20:57:20|598.87|596.07|598.76|595.96|598.99|596.19|598.76|595.96|0
1647291450000|2022-03-14 20:57:30|598.65|595.85|598.87|596.07|598.87|596.07|598.65|595.85|0
1647291460000|2022-03-14 20:57:40|598.76|595.96|598.76|595.96|598.76|595.96|598.65|595.85|0
1647291470000|2022-03-14 20:57:50|598.65|595.85|598.65|595.85|598.65|595.85|598.65|595.85|0
1647291540000|2022-03-14 20:59:00|598.42|595.62|597.97|595.17|598.42|595.62|597.97|595.17|0
1647291550000|2022-03-14 20:59:10|598.42|595.62|598.19|595.39|598.42|595.62|598.19|595.39|0
1647291570000|2022-03-14 20:59:30|598.31|595.51|598.65|595.85|598.65|595.85|598.31|595.51|0
1647291580000|2022-03-14 20:59:40|598.42|595.62|598.42|595.62|598.42|595.62|598.42|595.62|0
1647291590000|2022-03-14 20:59:50|598.54|595.74|598.31|595.51|598.54|595.74|597.64|594.84|0
1647291600000|2022-03-14 21:00:00|598.38|595.58|598.38|595.58|598.38|595.58|598.38|595.58|0
1647291660000|2022-03-14 21:01:00|598.87|596.07|598.87|596.07|598.87|596.07|598.87|596.07|0
1647291670000|2022-03-14 21:01:10|598.35|595.55|598.35|595.55|598.35|595.55|598.35|595.55|0
1647291740000|2022-03-14 21:02:20|598.31|595.51|598.31|595.51|598.31|595.51|598.31|595.51|0
1647291750000|2022-03-14 21:02:30|598.28|595.48|598.28|595.48|598.28|595.48|598.28|595.48|0
1647291940000|2022-03-14 21:05:40|598.41|595.61|598.35|595.55|598.41|595.61|598.28|595.48|0
1647291950000|2022-03-14 21:05:50|598.28|595.48|598.28|595.48|598.28|595.48|598.28|595.48|0
1647291970000|2022-03-14 21:06:10|598.58|595.78|598.25|595.45|598.58|595.78|598.25|595.45|0
1647292450000|2022-03-14 21:14:10|598.24|595.44|598.24|595.44|598.24|595.44|598.24|595.44|0
1647292470000|2022-03-14 21:14:30|598.58|595.78|598.58|595.78|598.58|595.78|598.58|595.78|0
1647292480000|2022-03-14 21:14:40|598.6|595.8|598.6|595.8|598.6|595.8|598.6|595.8|0
1647292570000|2022-03-14 21:16:10|598.63|595.83|598.63|595.83|598.63|595.83|598.63|595.83|0
1647292730000|2022-03-14 21:18:50|598.79|595.99|598.79|595.99|598.79|595.99|598.79|595.99|0
1647292820000|2022-03-14 21:20:20|599.23|596.43|599.23|596.43|599.23|596.43|599.23|596.43|0
1647292830000|2022-03-14 21:20:30|599.15|596.35|599.15|596.35|599.15|596.35|599.15|596.35|0
1647292880000|2022-03-14 21:21:20|599.78|596.98|599.85|597.05|599.85|597.05|599.78|596.98|0
1647292890000|2022-03-14 21:21:30|600.05|597.25|600.05|597.25|600.05|597.25|600.05|597.25|0
1647292900000|2022-03-14 21:21:40|600.21|597.41|600.21|597.41|600.21|597.41|600.21|597.41|0
1647292910000|2022-03-14 21:21:50|600.05|597.25|600.05|597.25|600.05|597.25|600.05|597.25|0
1647292920000|2022-03-14 21:22:00|600.37|597.57|600.37|597.57|600.37|597.57|600.37|597.57|0
1647292940000|2022-03-14 21:22:20|600.7|597.9|600.53|597.73|600.7|597.9|600.53|597.73|0
1647292950000|2022-03-14 21:22:30|600.37|597.57|600.53|597.73|600.53|597.73|600.37|597.57|0
1647292980000|2022-03-14 21:23:00|600.21|597.41|600.17|597.37|600.21|597.41|600.17|597.37|0
1647292990000|2022-03-14 21:23:10|599.91|597.11|599.91|597.11|599.95|597.15|599.91|597.11|0
1647293000000|2022-03-14 21:23:20|599.97|597.17|600.01|597.21|600.01|597.21|599.97|597.17|0
1647293010000|2022-03-14 21:23:30|599.95|597.15|599.95|597.15|599.95|597.15|599.95|597.15|0
1647293020000|2022-03-14 21:23:40|600.01|597.21|600.01|597.21|600.01|597.21|600.01|597.21|0
1647293040000|2022-03-14 21:24:00|599.88|597.08|599.88|597.08|599.88|597.08|599.88|597.08|0
1647293070000|2022-03-14 21:24:30|599.78|596.98|599.78|596.98|599.78|596.98|599.78|596.98|0
1647293160000|2022-03-14 21:26:00|599.91|597.11|600.11|597.31|600.11|597.31|599.91|597.11|0
1647293170000|2022-03-14 21:26:10|600.07|597.27|599.91|597.11|600.07|597.27|599.91|597.11|0
1647293180000|2022-03-14 21:26:20|600.51|597.71|600.01|597.21|600.51|597.71|600.01|597.21|0
1647293200000|2022-03-14 21:26:40|599.88|597.08|600.01|597.21|600.01|597.21|599.88|597.08|0
1647293220000|2022-03-14 21:27:00|600.07|597.27|600.07|597.27|600.07|597.27|600.07|597.27|0
1647293260000|2022-03-14 21:27:40|599.95|597.15|599.95|597.15|599.95|597.15|599.95|597.15|0
1647293290000|2022-03-14 21:28:10|600.07|597.27|600.07|597.27|600.07|597.27|600.07|597.27|0
1647293330000|2022-03-14 21:28:50|600.11|597.31|600.11|597.31|600.11|597.31|600.11|597.31|0
1647293340000|2022-03-14 21:29:00|600.07|597.27|600.14|597.34|600.14|597.34|600.07|597.27|0
1647293350000|2022-03-14 21:29:10|600.17|597.37|600.33|597.53|600.33|597.53|600.17|597.37|0
1647293430000|2022-03-14 21:30:30|600.11|597.31|600.11|597.31|600.11|597.31|600.11|597.31|0
1647293440000|2022-03-14 21:30:40|600.14|597.34|600.14|597.34|600.14|597.34|600.14|597.34|0
1647293450000|2022-03-14 21:30:50|600.04|597.24|600.04|597.24|600.04|597.24|600.04|597.24|0
1647293500000|2022-03-14 21:31:40|600.01|597.21|599.94|597.14|600.01|597.21|599.94|597.14|0
1647293510000|2022-03-14 21:31:50|599.97|597.17|599.85|597.05|599.97|597.17|599.85|597.05|0
1647293520000|2022-03-14 21:32:00|599.75|596.95|599.85|597.05|599.85|597.05|599.75|596.95|0
1647293530000|2022-03-14 21:32:10|599.97|597.17|599.97|597.17|599.97|597.17|599.97|597.17|0
1647293610000|2022-03-14 21:33:30|600.04|597.24|599.97|597.17|600.04|597.24|599.97|597.17|0
1647293650000|2022-03-14 21:34:10|600.04|597.24|600.04|597.24|600.04|597.24|600.04|597.24|0
1647293710000|2022-03-14 21:35:10|600.27|597.47|600.04|597.24|600.27|597.47|600.04|597.24|0
1647293810000|2022-03-14 21:36:50|600.01|597.21|600.01|597.21|600.01|597.21|600.01|597.21|0
1647293850000|2022-03-14 21:37:30|600.07|597.27|600.11|597.31|600.11|597.31|600.07|597.27|0
1647293970000|2022-03-14 21:39:30|600.1|597.3|600.1|597.3|600.1|597.3|600.1|597.3|0
1647294050000|2022-03-14 21:40:50|600.2|597.4|600.2|597.4|600.2|597.4|600.2|597.4|0
1647294060000|2022-03-14 21:41:00|600.17|597.37|600.17|597.37|600.17|597.37|600.17|597.37|0
1647294070000|2022-03-14 21:41:10|600.2|597.4|600.2|597.4|600.2|597.4|600.2|597.4|0
1647294080000|2022-03-14 21:41:20|600.1|597.3|600.1|597.3|600.1|597.3|600.1|597.3|0
1647294140000|2022-03-14 21:42:20|599.68|596.88|599.68|596.88|599.68|596.88|599.68|596.88|0
1647294160000|2022-03-14 21:42:40|599.97|597.17|599.25|596.45|599.97|597.17|599.25|596.45|0
1647294170000|2022-03-14 21:42:50|599.48|596.68|599.48|596.68|599.48|596.68|599.48|596.68|0
1647294180000|2022-03-14 21:43:00|599.78|596.98|599.71|596.91|599.78|596.98|599.71|596.91|0
1647294240000|2022-03-14 21:44:00|599.74|596.94|599.74|596.94|599.74|596.94|599.74|596.94|0
1647294250000|2022-03-14 21:44:10|599.78|596.98|599.81|597.01|599.81|597.01|599.78|596.98|0
1647294280000|2022-03-14 21:44:40|599.71|596.91|599.71|596.91|599.78|596.98|599.71|596.91|0
1647294290000|2022-03-14 21:44:50|599.68|596.88|599.68|596.88|599.68|596.88|599.68|596.88|0
1647294310000|2022-03-14 21:45:10|599.64|596.84|599.64|596.84|599.64|596.84|599.64|596.84|0
1647294350000|2022-03-14 21:45:50|599.54|596.74|599.54|596.74|599.54|596.74|599.54|596.74|0
1647294360000|2022-03-14 21:46:00|599.42|596.62|599.42|596.62|599.42|596.62|599.42|596.62|0
1647294430000|2022-03-14 21:47:10|599.44|596.64|599.44|596.64|599.44|596.64|599.44|596.64|0
1647294610000|2022-03-14 21:50:10|599.48|596.68|599.48|596.68|599.48|596.68|599.48|596.68|0
1647294630000|2022-03-14 21:50:30|599.44|596.64|599.42|596.62|599.44|596.64|599.42|596.62|0
1647294680000|2022-03-14 21:51:20|599.54|596.74|596.78|593.98|599.54|596.74|596.78|593.98|0
1647294690000|2022-03-14 21:51:30|596.84|594.04|596.71|593.91|596.84|594.04|596.71|593.91|0
1647294700000|2022-03-14 21:51:40|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1647294760000|2022-03-14 21:52:40|596.94|594.14|596.94|594.14|596.94|594.14|596.94|594.14|0
1647294780000|2022-03-14 21:53:00|597.07|594.27|596.94|594.14|597.07|594.27|596.94|594.14|0
1647294790000|2022-03-14 21:53:10|596.9|594.1|596.84|594.04|596.9|594.1|596.84|594.04|0
1647294800000|2022-03-14 21:53:20|596.78|593.98|596.87|594.07|596.87|594.07|596.78|593.98|0
1647294810000|2022-03-14 21:53:30|596.94|594.14|596.97|594.17|596.97|594.17|596.94|594.14|0
1647294840000|2022-03-14 21:54:00|596.94|594.14|596.94|594.14|596.94|594.14|596.94|594.14|0
1647294990000|2022-03-14 21:56:30|596.97|594.17|596.97|594.17|596.97|594.17|596.97|594.17|0
1647295010000|2022-03-14 21:56:50|596.84|594.04|596.68|593.88|596.84|594.04|596.68|593.88|0
1647295030000|2022-03-14 21:57:10|596.28|593.48|596.68|593.88|596.87|594.07|596.28|593.48|0
1647295040000|2022-03-14 21:57:20|596.61|593.81|596.28|593.48|596.61|593.81|596.28|593.48|0
1647295050000|2022-03-14 21:57:30|596.22|593.42|596.28|593.48|596.28|593.48|596.22|593.42|0
1647295070000|2022-03-14 21:57:50|596.22|593.42|596.22|593.42|596.22|593.42|596.22|593.42|0
1647295110000|2022-03-14 21:58:30|595.92|593.12|595.92|593.12|595.92|593.12|595.92|593.12|0
1647295130000|2022-03-14 21:58:50|596.08|593.28|596.08|593.28|596.08|593.28|596.08|593.28|0
1647295140000|2022-03-14 21:59:00|595.92|593.12|595.92|593.12|595.92|593.12|595.92|593.12|0
1647295150000|2022-03-14 21:59:10|596.08|593.28|596.08|593.28|596.08|593.28|596.08|593.28|0
1647295170000|2022-03-14 21:59:30|596.51|593.71|596.54|593.74|596.54|593.74|596.51|593.71|0
1647295180000|2022-03-14 21:59:40|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1647295190000|2022-03-14 21:59:50|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1647295200000|2022-03-14 22:00:00|598.52|595.72|597.85|595.05|598.52|595.72|597.85|595.05|0
1647295210000|2022-03-14 22:00:10|597.95|595.15|597.95|595.15|597.95|595.15|597.62|594.82|0
1647295220000|2022-03-14 22:00:20|597.5|594.7|597.73|594.93|597.73|594.93|597.5|594.7|0
1647295230000|2022-03-14 22:00:30|597.62|594.82|597.17|594.37|597.62|594.82|597.17|594.37|0
1647295240000|2022-03-14 22:00:40|597.28|594.48|597.17|594.37|597.28|594.48|597.17|594.37|0
1647295250000|2022-03-14 22:00:50|597.28|594.48|597.05|594.25|597.28|594.48|597.05|594.25|0
1647295260000|2022-03-14 22:01:00|596.94|594.14|596.6|593.8|596.94|594.14|596.6|593.8|0
1647295270000|2022-03-14 22:01:10|596.72|593.92|597.17|594.37|597.17|594.37|596.38|593.58|0
1647295280000|2022-03-14 22:01:20|597.05|594.25|597.17|594.37|597.17|594.37|597.05|594.25|0
1647295290000|2022-03-14 22:01:30|597.05|594.25|596.49|593.69|597.05|594.25|596.49|593.69|0
1647295300000|2022-03-14 22:01:40|596.6|593.8|596.38|593.58|596.94|594.14|596.38|593.58|0
1647295310000|2022-03-14 22:01:50|596.6|593.8|596.6|593.8|596.83|594.03|596.6|593.8|0
1647295320000|2022-03-14 22:02:00|596.38|593.58|596.38|593.58|596.6|593.8|596.27|593.47|0
1647295330000|2022-03-14 22:02:10|596.6|593.8|596.38|593.58|596.6|593.8|596.38|593.58|0
1647295340000|2022-03-14 22:02:20|596.49|593.69|596.27|593.47|596.49|593.69|596.27|593.47|0
1647295350000|2022-03-14 22:02:30|596.38|593.58|596.83|594.03|596.83|594.03|596.38|593.58|0
1647295360000|2022-03-14 22:02:40|597.17|594.37|597.05|594.25|597.28|594.48|597.05|594.25|0
1647295370000|2022-03-14 22:02:50|596.94|594.14|597.05|594.25|597.05|594.25|596.94|594.14|0
1647295380000|2022-03-14 22:03:00|596.94|594.14|597.05|594.25|597.05|594.25|596.94|594.14|0
1647295400000|2022-03-14 22:03:20|597.17|594.37|597.17|594.37|597.17|594.37|597.17|594.37|0
1647295410000|2022-03-14 22:03:30|597.05|594.25|597.17|594.37|597.17|594.37|597.05|594.25|0
1647295420000|2022-03-14 22:03:40|598.18|595.38|597.95|595.15|598.18|595.38|597.84|595.04|0
1647295430000|2022-03-14 22:03:50|597.5|594.7|597.28|594.48|597.5|594.7|597.28|594.48|0
1647295440000|2022-03-14 22:04:00|597.39|594.59|597.62|594.82|597.62|594.82|597.39|594.59|0
1647295450000|2022-03-14 22:04:10|597.5|594.7|597.73|594.93|597.73|594.93|597.5|594.7|0
1647295460000|2022-03-14 22:04:20|597.5|594.7|597.5|594.7|597.62|594.82|597.5|594.7|0
1647295470000|2022-03-14 22:04:30|597.62|594.82|597.62|594.82|597.62|594.82|597.62|594.82|0
1647295480000|2022-03-14 22:04:40|597.73|594.93|597.28|594.48|597.84|595.04|597.28|594.48|0
1647295490000|2022-03-14 22:04:50|597.5|594.7|597.28|594.48|597.5|594.7|597.28|594.48|0
1647295500000|2022-03-14 22:05:00|597.05|594.25|597.5|594.7|597.5|594.7|597.05|594.25|0
1647295510000|2022-03-14 22:05:10|597.28|594.48|597.05|594.25|597.28|594.48|597.05|594.25|0
1647295520000|2022-03-14 22:05:20|597.28|594.48|597.28|594.48|597.28|594.48|597.17|594.37|0
1647295540000|2022-03-14 22:05:40|597.17|594.37|597.28|594.48|597.28|594.48|597.17|594.37|0
1647295560000|2022-03-14 22:06:00|597.39|594.59|597.28|594.48|597.39|594.59|597.28|594.48|0
1647295570000|2022-03-14 22:06:10|597.5|594.7|597.5|594.7|597.5|594.7|597.5|594.7|0
1647295600000|2022-03-14 22:06:40|597.73|594.93|597.95|595.15|598.18|595.38|597.73|594.93|0
1647295610000|2022-03-14 22:06:50|597.73|594.93|597.5|594.7|597.73|594.93|597.5|594.7|0
1647295630000|2022-03-14 22:07:10|597.73|594.93|597.5|594.7|597.73|594.93|597.5|594.7|0
1647295640000|2022-03-14 22:07:20|597.28|594.48|597.5|594.7|597.5|594.7|597.28|594.48|0
1647295660000|2022-03-14 22:07:40|597.73|594.93|597.73|594.93|597.73|594.93|597.73|594.93|0
1647295680000|2022-03-14 22:08:00|597.62|594.82|597.95|595.15|597.95|595.15|597.62|594.82|0
1647295710000|2022-03-14 22:08:30|597.84|595.04|597.73|594.93|597.84|595.04|597.73|594.93|0
1647295720000|2022-03-14 22:08:40|597.84|595.04|597.95|595.15|597.95|595.15|597.84|595.04|0
1647295730000|2022-03-14 22:08:50|597.84|595.04|597.84|595.04|597.84|595.04|597.84|595.04|0
1647295740000|2022-03-14 22:09:00|597.95|595.15|598.4|595.6|598.4|595.6|597.84|595.04|0
1647295750000|2022-03-14 22:09:10|598.63|595.83|598.74|595.94|598.74|595.94|598.63|595.83|0
1647295760000|2022-03-14 22:09:20|598.85|596.05|599.2|596.4|599.2|596.4|598.85|596.05|0
1647295770000|2022-03-14 22:09:30|599.3|596.5|599.08|596.28|599.3|596.5|599.08|596.28|0
1647295780000|2022-03-14 22:09:40|598.97|596.17|599.3|596.5|599.3|596.5|598.97|596.17|0
1647295790000|2022-03-14 22:09:50|599.08|596.28|598.97|596.17|599.08|596.28|598.97|596.17|0
1647295800000|2022-03-14 22:10:00|598.63|595.83|598.63|595.83|598.63|595.83|598.63|595.83|0
1647295810000|2022-03-14 22:10:10|598.4|595.6|597.95|595.15|598.4|595.6|597.95|595.15|0
1647295820000|2022-03-14 22:10:20|597.73|594.93|597.84|595.04|597.84|595.04|597.73|594.93|0
1647295830000|2022-03-14 22:10:30|597.95|595.15|597.73|594.93|597.95|595.15|597.73|594.93|0
1647295840000|2022-03-14 22:10:40|597.95|595.15|597.73|594.93|597.95|595.15|597.73|594.93|0
1647295850000|2022-03-14 22:10:50|597.84|595.04|597.05|594.25|597.84|595.04|597.05|594.25|0
1647295860000|2022-03-14 22:11:00|596.82|594.02|596.82|594.02|596.82|594.02|596.82|594.02|0
1647295870000|2022-03-14 22:11:10|597.28|594.48|597.95|595.15|597.95|595.15|597.28|594.48|0
1647295880000|2022-03-14 22:11:20|598.07|595.27|597.95|595.15|598.07|595.27|597.95|595.15|0
1647295890000|2022-03-14 22:11:30|598.07|595.27|598.18|595.38|598.18|595.38|598.07|595.27|0
1647295910000|2022-03-14 22:11:50|598.07|595.27|598.18|595.38|598.18|595.38|598.07|595.27|0
1647295920000|2022-03-14 22:12:00|597.95|595.15|598.07|595.27|598.07|595.27|597.95|595.15|0
1647295930000|2022-03-14 22:12:10|597.73|594.93|597.73|594.93|597.73|594.93|597.73|594.93|0
1647295940000|2022-03-14 22:12:20|597.62|594.82|597.5|594.7|597.62|594.82|597.5|594.7|0
1647295970000|2022-03-14 22:12:50|597.73|594.93|597.95|595.15|597.95|595.15|597.73|594.93|0
1647295980000|2022-03-14 22:13:00|598.07|595.27|597.5|594.7|598.18|595.38|597.5|594.7|0
1647295990000|2022-03-14 22:13:10|597.62|594.82|597.73|594.93|597.73|594.93|597.62|594.82|0
1647296000000|2022-03-14 22:13:20|597.95|595.15|597.95|595.15|597.95|595.15|597.95|595.15|0
1647296010000|2022-03-14 22:13:30|598.18|595.38|598.18|595.38|598.18|595.38|597.95|595.15|0
1647296020000|2022-03-14 22:13:40|598.4|595.6|598.4|595.6|598.4|595.6|598.4|595.6|0
1647296040000|2022-03-14 22:14:00|598.18|595.38|597.95|595.15|598.18|595.38|597.95|595.15|0
1647296050000|2022-03-14 22:14:10|597.72|594.92|597.72|594.92|597.72|594.92|597.72|594.92|0
1647296080000|2022-03-14 22:14:40|597.84|595.04|597.72|594.92|597.84|595.04|597.5|594.7|0
1647296090000|2022-03-14 22:14:50|597.95|595.15|597.95|595.15|597.95|595.15|597.95|595.15|0
1647296100000|2022-03-14 22:15:00|597.84|595.04|597.72|594.92|597.84|595.04|597.72|594.92|0
1647296110000|2022-03-14 22:15:10|597.95|595.15|597.95|595.15|597.95|595.15|597.95|595.15|0
1647296120000|2022-03-14 22:15:20|598.07|595.27|598.07|595.27|598.07|595.27|598.07|595.27|0
1647296140000|2022-03-14 22:15:40|597.95|595.15|597.95|595.15|597.95|595.15|597.95|595.15|0
1647296150000|2022-03-14 22:15:50|598.07|595.27|598.17|595.37|598.17|595.37|598.07|595.27|0
1647296180000|2022-03-14 22:16:20|598.29|595.49|598.29|595.49|598.29|595.49|598.29|595.49|0
1647296190000|2022-03-14 22:16:30|598.63|595.83|598.74|595.94|598.74|595.94|598.63|595.83|0
1647296200000|2022-03-14 22:16:40|598.63|595.83|598.4|595.6|598.63|595.83|598.4|595.6|0
1647296210000|2022-03-14 22:16:50|598.52|595.72|598.52|595.72|598.52|595.72|598.52|595.72|0
1647296220000|2022-03-14 22:17:00|598.4|595.6|598.63|595.83|598.63|595.83|598.4|595.6|0
1647296230000|2022-03-14 22:17:10|598.85|596.05|598.85|596.05|598.85|596.05|598.85|596.05|0
1647296240000|2022-03-14 22:17:20|598.4|595.6|598.4|595.6|598.4|595.6|598.4|595.6|0
1647296250000|2022-03-14 22:17:30|598.52|595.72|598.29|595.49|598.52|595.72|598.29|595.49|0
1647296260000|2022-03-14 22:17:40|598.63|595.83|598.4|595.6|598.63|595.83|598.4|595.6|0
1647296270000|2022-03-14 22:17:50|598.52|595.72|598.4|595.6|598.52|595.72|598.4|595.6|0
1647296280000|2022-03-14 22:18:00|598.29|595.49|598.17|595.37|598.29|595.49|598.17|595.37|0
1647296290000|2022-03-14 22:18:10|598.07|595.27|598.07|595.27|598.07|595.27|598.07|595.27|0
1647296300000|2022-03-14 22:18:20|597.95|595.15|597.62|594.82|597.95|595.15|597.62|594.82|0
1647296310000|2022-03-14 22:18:30|597.72|594.92|598.4|595.6|598.4|595.6|597.72|594.92|0
1647296320000|2022-03-14 22:18:40|598.52|595.72|598.74|595.94|598.74|595.94|598.52|595.72|0
1647296330000|2022-03-14 22:18:50|598.85|596.05|598.85|596.05|598.85|596.05|598.85|596.05|0
1647296340000|2022-03-14 22:19:00|598.74|595.94|598.74|595.94|598.74|595.94|598.74|595.94|0
1647296350000|2022-03-14 22:19:10|598.62|595.82|598.62|595.82|598.62|595.82|598.62|595.82|0
1647296370000|2022-03-14 22:19:30|598.52|595.72|598.4|595.6|598.52|595.72|598.4|595.6|0
1647296390000|2022-03-14 22:19:50|598.62|595.82|598.62|595.82|598.62|595.82|598.62|595.82|0
1647296400000|2022-03-14 22:20:00|598.52|595.72|598.52|595.72|598.52|595.72|598.52|595.72|0
1647296420000|2022-03-14 22:20:20|598.29|595.49|598.29|595.49|598.29|595.49|598.29|595.49|0
1647296430000|2022-03-14 22:20:30|598.17|595.37|598.17|595.37|598.17|595.37|598.17|595.37|0
1647296440000|2022-03-14 22:20:40|598.29|595.49|598.29|595.49|598.29|595.49|598.29|595.49|0
1647296470000|2022-03-14 22:21:10|598.17|595.37|598.29|595.49|598.29|595.49|598.17|595.37|0
1647296480000|2022-03-14 22:21:20|598.62|595.82|598.52|595.72|598.62|595.82|598.52|595.72|0
1647296490000|2022-03-14 22:21:30|598.62|595.82|598.52|595.72|598.62|595.82|598.52|595.72|0
1647296500000|2022-03-14 22:21:40|598.62|595.82|598.4|595.6|598.74|595.94|598.4|595.6|0
1647296520000|2022-03-14 22:22:00|598.52|595.72|598.52|595.72|598.52|595.72|598.52|595.72|0
1647296530000|2022-03-14 22:22:10|598.74|595.94|598.74|595.94|598.74|595.94|598.74|595.94|0
1647296550000|2022-03-14 22:22:30|598.62|595.82|598.62|595.82|598.62|595.82|598.62|595.82|0
1647296570000|2022-03-14 22:22:50|598.74|595.94|598.74|595.94|598.74|595.94|598.74|595.94|0
1647296580000|2022-03-14 22:23:00|598.85|596.05|598.85|596.05|598.85|596.05|598.85|596.05|0
1647296590000|2022-03-14 22:23:10|598.74|595.94|598.85|596.05|598.85|596.05|598.74|595.94|0
1647296630000|2022-03-14 22:23:50|598.62|595.82|598.62|595.82|598.62|595.82|598.62|595.82|0
1647296640000|2022-03-14 22:24:00|598.52|595.72|598.52|595.72|598.52|595.72|598.4|595.6|0
1647296650000|2022-03-14 22:24:10|598.4|595.6|598.29|595.49|598.4|595.6|598.29|595.49|0
1647296670000|2022-03-14 22:24:30|598.17|595.37|598.4|595.6|598.4|595.6|598.17|595.37|0
1647296680000|2022-03-14 22:24:40|598.29|595.49|598.4|595.6|598.4|595.6|598.29|595.49|0
1647296690000|2022-03-14 22:24:50|598.62|595.82|598.4|595.6|598.62|595.82|598.4|595.6|0
1647296700000|2022-03-14 22:25:00|598.52|595.72|598.52|595.72|598.52|595.72|598.52|595.72|0
1647296720000|2022-03-14 22:25:20|598.4|595.6|598.52|595.72|598.52|595.72|598.4|595.6|0
1647296730000|2022-03-14 22:25:30|598.74|595.94|598.74|595.94|598.74|595.94|598.74|595.94|0
1647296740000|2022-03-14 22:25:40|598.62|595.82|598.62|595.82|598.62|595.82|598.62|595.82|0
1647296750000|2022-03-14 22:25:50|598.4|595.6|598.51|595.71|598.51|595.71|598.17|595.37|0
1647296770000|2022-03-14 22:26:10|598.62|595.82|598.62|595.82|598.74|595.94|598.62|595.82|0
1647296790000|2022-03-14 22:26:30|598.74|595.94|598.74|595.94|598.74|595.94|598.74|595.94|0
1647296810000|2022-03-14 22:26:50|598.62|595.82|598.62|595.82|598.62|595.82|598.62|595.82|0
1647296820000|2022-03-14 22:27:00|598.4|595.6|598.74|595.94|598.74|595.94|598.4|595.6|0
1647296830000|2022-03-14 22:27:10|598.85|596.05|598.85|596.05|598.85|596.05|598.85|596.05|0
1647296840000|2022-03-14 22:27:20|599.07|596.27|599.07|596.27|599.07|596.27|599.07|596.27|0
1647296860000|2022-03-14 22:27:40|599.19|596.39|599.3|596.5|599.3|596.5|599.19|596.39|0
1647296870000|2022-03-14 22:27:50|599.19|596.39|599.3|596.5|599.3|596.5|599.19|596.39|0
1647296880000|2022-03-14 22:28:00|599.19|596.39|598.97|596.17|599.19|596.39|598.97|596.17|0
1647296910000|2022-03-14 22:28:30|598.96|596.16|598.96|596.16|598.96|596.16|598.96|596.16|0
1647296940000|2022-03-14 22:29:00|598.85|596.05|598.85|596.05|598.85|596.05|598.85|596.05|0
1647296950000|2022-03-14 22:29:10|598.96|596.16|598.62|595.82|598.96|596.16|598.62|595.82|0
1647296960000|2022-03-14 22:29:20|598.74|595.94|601.1|598.3|601.33|598.53|598.74|595.94|0
1647296970000|2022-03-14 22:29:30|601.33|598.53|601.33|598.53|601.33|598.53|601.33|598.53|0
1647296980000|2022-03-14 22:29:40|601.1|598.3|601.1|598.3|601.1|598.3|601.1|598.3|0
1647296990000|2022-03-14 22:29:50|600.88|598.08|600.65|597.85|600.88|598.08|600.65|597.85|0
1647297000000|2022-03-14 22:30:00|600.54|597.74|600.65|597.85|600.88|598.08|600.54|597.74|0
1647297010000|2022-03-14 22:30:10|600.43|597.63|600.65|597.85|600.65|597.85|600.43|597.63|0
1647297020000|2022-03-14 22:30:20|600.54|597.74|600.54|597.74|600.54|597.74|600.54|597.74|0
1647297030000|2022-03-14 22:30:30|600.43|597.63|600.43|597.63|600.43|597.63|600.43|597.63|0
1647297040000|2022-03-14 22:30:40|599.97|597.17|600.09|597.29|600.09|597.29|599.97|597.17|0
1647297050000|2022-03-14 22:30:50|600.2|597.4|600.32|597.52|600.43|597.63|600.2|597.4|0
1647297060000|2022-03-14 22:31:00|600.43|597.63|600.54|597.74|600.54|597.74|600.32|597.52|0
1647297070000|2022-03-14 22:31:10|600.65|597.85|600.65|597.85|600.65|597.85|600.65|597.85|0
1647297080000|2022-03-14 22:31:20|601.1|598.3|600.99|598.19|601.55|598.75|600.99|598.19|0
1647297090000|2022-03-14 22:31:30|600.54|597.74|600.2|597.4|600.54|597.74|600.2|597.4|0
1647297100000|2022-03-14 22:31:40|599.97|597.17|599.42|596.62|599.97|597.17|599.42|596.62|0
1647297110000|2022-03-14 22:31:50|598.62|595.82|598.17|595.37|598.62|595.82|598.17|595.37|0
1647297120000|2022-03-14 22:32:00|597.95|595.15|597.72|594.92|597.95|595.15|597.72|594.92|0
1647297130000|2022-03-14 22:32:10|597.95|595.15|597.49|594.69|597.95|595.15|597.49|594.69|0
1647297140000|2022-03-14 22:32:20|597.27|594.47|595.14|592.34|597.27|594.47|594.57|591.77|0
1647297150000|2022-03-14 22:32:30|595.81|593.01|595.14|592.34|595.81|593.01|595.14|592.34|0
1647297160000|2022-03-14 22:32:40|594.79|591.99|595.14|592.34|595.14|592.34|594.69|591.89|0
1647297170000|2022-03-14 22:32:50|595.59|592.79|595.81|593.01|595.81|593.01|595.59|592.79|0
1647297180000|2022-03-14 22:33:00|596.04|593.24|595.47|592.67|596.04|593.24|595.47|592.67|0
1647297190000|2022-03-14 22:33:10|595.59|592.79|595.24|592.44|595.59|592.79|595.24|592.44|0
1647297200000|2022-03-14 22:33:20|595.81|593.01|595.81|593.01|595.92|593.12|595.81|593.01|0
1647297210000|2022-03-14 22:33:30|595.69|592.89|595.59|592.79|595.69|592.89|595.59|592.79|0
1647297230000|2022-03-14 22:33:50|595.24|592.44|595.59|592.79|595.59|592.79|595.14|592.34|0
1647297240000|2022-03-14 22:34:00|595.69|592.89|595.92|593.12|595.92|593.12|595.69|592.89|0
1647297250000|2022-03-14 22:34:10|596.14|593.34|595.81|593.01|596.14|593.34|595.81|593.01|0
1647297260000|2022-03-14 22:34:20|595.69|592.89|595.69|592.89|595.69|592.89|595.47|592.67|0
1647297270000|2022-03-14 22:34:30|595.92|593.12|595.92|593.12|595.92|593.12|595.92|593.12|0
1647297280000|2022-03-14 22:34:40|596.04|593.24|596.04|593.24|596.04|593.24|596.04|593.24|0
1647297290000|2022-03-14 22:34:50|596.14|593.34|596.04|593.24|596.14|593.34|596.04|593.24|0
1647297300000|2022-03-14 22:35:00|596.14|593.34|595.81|593.01|596.14|593.34|595.81|593.01|0
1647297310000|2022-03-14 22:35:10|596.04|593.24|595.47|592.67|596.04|593.24|595.47|592.67|0
1647297320000|2022-03-14 22:35:20|595.36|592.56|595.14|592.34|595.36|592.56|595.02|592.22|0
1647297330000|2022-03-14 22:35:30|595.24|592.44|595.36|592.56|595.36|592.56|595.24|592.44|0
1647297340000|2022-03-14 22:35:40|595.13|592.33|595.36|592.56|595.36|592.56|595.02|592.22|0
1647297350000|2022-03-14 22:35:50|595.24|592.44|595.24|592.44|595.24|592.44|595.24|592.44|0
1647297360000|2022-03-14 22:36:00|595.36|592.56|592.55|589.75|595.36|592.56|592.55|589.75|0
1647297370000|2022-03-14 22:36:10|592.44|589.64|592.55|589.75|592.77|589.97|592.44|589.64|0
1647297380000|2022-03-14 22:36:20|591.87|589.07|591.42|588.62|591.87|589.07|591.42|588.62|0
1647297390000|2022-03-14 22:36:30|591.87|589.07|592.66|589.86|592.66|589.86|591.87|589.07|0
1647297400000|2022-03-14 22:36:40|592.32|589.52|592.89|590.09|592.89|590.09|592.32|589.52|0
1647297410000|2022-03-14 22:36:50|593.34|590.54|593.22|590.42|593.34|590.54|593.11|590.31|0
1647297420000|2022-03-14 22:37:00|593.11|590.31|592.89|590.09|593.11|590.31|592.89|590.09|0
1647297430000|2022-03-14 22:37:10|592.77|589.97|592.44|589.64|592.77|589.97|592.44|589.64|0
1647297440000|2022-03-14 22:37:20|591.99|589.19|592.21|589.41|592.21|589.41|591.99|589.19|0
1647297450000|2022-03-14 22:37:30|592.44|589.64|592.21|589.41|592.44|589.64|592.21|589.41|0
1647297460000|2022-03-14 22:37:40|591.76|588.96|591.65|588.85|591.76|588.96|591.65|588.85|0
1647297470000|2022-03-14 22:37:50|591.42|588.62|591.31|588.51|591.42|588.62|591.2|588.4|0
1647297480000|2022-03-14 22:38:00|591.54|588.74|591.76|588.96|591.76|588.96|591.54|588.74|0
1647297490000|2022-03-14 22:38:10|591.99|589.19|592.1|589.3|592.1|589.3|591.99|589.19|0
1647297500000|2022-03-14 22:38:20|592.32|589.52|592.32|589.52|592.32|589.52|592.32|589.52|0
1647297510000|2022-03-14 22:38:30|592.44|589.64|592.54|589.74|592.54|589.74|592.44|589.64|0
1647297520000|2022-03-14 22:38:40|592.66|589.86|592.66|589.86|592.66|589.86|592.66|589.86|0
1647297530000|2022-03-14 22:38:50|591.99|589.19|591.76|588.96|591.99|589.19|591.76|588.96|0
1647297540000|2022-03-14 22:39:00|591.87|589.07|592.32|589.52|592.32|589.52|591.87|589.07|0
1647297550000|2022-03-14 22:39:10|592.21|589.41|591.99|589.19|592.21|589.41|591.99|589.19|0
1647297560000|2022-03-14 22:39:20|591.87|589.07|591.87|589.07|591.87|589.07|591.65|588.85|0
1647297570000|2022-03-14 22:39:30|591.76|588.96|591.76|588.96|591.76|588.96|591.76|588.96|0
1647297580000|2022-03-14 22:39:40|591.87|589.07|591.65|588.85|591.87|589.07|591.65|588.85|0
1647297590000|2022-03-14 22:39:50|591.76|588.96|591.87|589.07|591.87|589.07|591.76|588.96|0
1647297600000|2022-03-14 22:40:00|591.76|588.96|591.76|588.96|591.87|589.07|591.76|588.96|0
1647297610000|2022-03-14 22:40:10|591.65|588.85|591.65|588.85|591.65|588.85|591.42|588.62|0
1647297620000|2022-03-14 22:40:20|591.54|588.74|592.32|589.52|592.32|589.52|591.54|588.74|0
1647297630000|2022-03-14 22:40:30|592.44|589.64|592.21|589.41|592.54|589.74|592.21|589.41|0
1647297640000|2022-03-14 22:40:40|592.09|589.29|592.54|589.74|592.54|589.74|592.09|589.29|0
1647297650000|2022-03-14 22:40:50|592.66|589.86|592.54|589.74|592.77|589.97|592.54|589.74|0
1647297670000|2022-03-14 22:41:10|592.32|589.52|592.44|589.64|592.54|589.74|592.32|589.52|0
1647297680000|2022-03-14 22:41:20|592.54|589.74|592.54|589.74|592.54|589.74|592.54|589.74|0
1647297690000|2022-03-14 22:41:30|592.44|589.64|592.32|589.52|592.44|589.64|592.32|589.52|0
1647297700000|2022-03-14 22:41:40|592.21|589.41|592.32|589.52|592.32|589.52|592.21|589.41|0
1647297710000|2022-03-14 22:41:50|592.44|589.64|592.44|589.64|592.44|589.64|592.44|589.64|0
1647297720000|2022-03-14 22:42:00|592.54|589.74|592.32|589.52|592.54|589.74|592.32|589.52|0
1647297730000|2022-03-14 22:42:10|592.44|589.64|592.54|589.74|592.54|589.74|592.44|589.64|0
1647297740000|2022-03-14 22:42:20|592.77|589.97|592.66|589.86|592.77|589.97|592.66|589.86|0
1647297750000|2022-03-14 22:42:30|592.54|589.74|592.54|589.74|592.54|589.74|592.44|589.64|0
1647297760000|2022-03-14 22:42:40|592.44|589.64|592.32|589.52|592.44|589.64|592.32|589.52|0
1647297770000|2022-03-14 22:42:50|592.54|589.74|592.44|589.64|592.77|589.97|592.44|589.64|0
1647297780000|2022-03-14 22:43:00|592.54|589.74|592.54|589.74|592.54|589.74|592.32|589.52|0
1647297790000|2022-03-14 22:43:10|592.99|590.19|593.44|590.64|593.44|590.64|592.99|590.19|0
1647297800000|2022-03-14 22:43:20|593.67|590.87|593.67|590.87|593.67|590.87|593.67|590.87|0
1647297810000|2022-03-14 22:43:30|593.78|590.98|593.56|590.76|593.78|590.98|593.56|590.76|0
1647297820000|2022-03-14 22:43:40|593.67|590.87|593.44|590.64|593.67|590.87|593.44|590.64|0
1647297830000|2022-03-14 22:43:50|593.33|590.53|593.33|590.53|593.33|590.53|593.33|590.53|0
1647297840000|2022-03-14 22:44:00|593.22|590.42|593.67|590.87|593.67|590.87|593.22|590.42|0
1647297850000|2022-03-14 22:44:10|593.33|590.53|593.33|590.53|593.33|590.53|593.33|590.53|0
1647297860000|2022-03-14 22:44:20|593.44|590.64|593.56|590.76|593.67|590.87|593.44|590.64|0
1647297870000|2022-03-14 22:44:30|593.44|590.64|593.44|590.64|593.44|590.64|593.44|590.64|0
1647297880000|2022-03-14 22:44:40|593.56|590.76|593.33|590.53|593.56|590.76|593.33|590.53|0
1647297890000|2022-03-14 22:44:50|593.22|590.42|593.33|590.53|593.33|590.53|593.22|590.42|0
1647297900000|2022-03-14 22:45:00|593.22|590.42|592.99|590.19|593.22|590.42|592.99|590.19|0
1647297910000|2022-03-14 22:45:10|593.11|590.31|593.22|590.42|593.22|590.42|592.99|590.19|0
1647297920000|2022-03-14 22:45:20|593.44|590.64|593.33|590.53|593.44|590.64|593.33|590.53|0
1647297930000|2022-03-14 22:45:30|593.22|590.42|593.22|590.42|593.22|590.42|593.22|590.42|0
1647297940000|2022-03-14 22:45:40|592.99|590.19|592.99|590.19|592.99|590.19|592.99|590.19|0
1647297950000|2022-03-14 22:45:50|592.54|589.74|592.54|589.74|592.54|589.74|592.54|589.74|0
1647297960000|2022-03-14 22:46:00|592.77|589.97|592.88|590.08|592.88|590.08|592.77|589.97|0
1647297980000|2022-03-14 22:46:20|592.77|589.97|592.77|589.97|592.77|589.97|592.77|589.97|0
1647297990000|2022-03-14 22:46:30|592.54|589.74|592.32|589.52|592.54|589.74|592.32|589.52|0
1647298000000|2022-03-14 22:46:40|592.54|589.74|592.54|589.74|592.54|589.74|592.54|589.74|0
1647298020000|2022-03-14 22:47:00|592.32|589.52|591.76|588.96|592.32|589.52|591.64|588.84|0
1647298030000|2022-03-14 22:47:10|591.64|588.84|591.54|588.74|591.64|588.84|591.42|588.62|0
1647298040000|2022-03-14 22:47:20|591.64|588.84|591.87|589.07|591.87|589.07|591.64|588.84|0
1647298050000|2022-03-14 22:47:30|591.64|588.84|591.64|588.84|591.64|588.84|591.64|588.84|0
1647298060000|2022-03-14 22:47:40|591.31|588.51|591.19|588.39|591.31|588.51|591.19|588.39|0
1647298070000|2022-03-14 22:47:50|590.97|588.17|591.64|588.84|591.64|588.84|590.97|588.17|0
1647298080000|2022-03-14 22:48:00|591.54|588.74|591.54|588.74|591.54|588.74|591.54|588.74|0
1647298090000|2022-03-14 22:48:10|590.75|587.95|590.86|588.06|590.97|588.17|590.75|587.95|0
1647298100000|2022-03-14 22:48:20|590.97|588.17|590.97|588.17|590.97|588.17|590.86|588.06|0
1647298110000|2022-03-14 22:48:30|591.42|588.62|591.42|588.62|591.42|588.62|591.42|588.62|0
1647298120000|2022-03-14 22:48:40|591.54|588.74|591.54|588.74|591.54|588.74|591.54|588.74|0
1647298130000|2022-03-14 22:48:50|591.64|588.84|591.64|588.84|591.64|588.84|591.64|588.84|0
1647298140000|2022-03-14 22:49:00|591.87|589.07|591.76|588.96|591.98|589.18|591.76|588.96|0
1647298160000|2022-03-14 22:49:20|591.87|589.07|591.87|589.07|591.87|589.07|591.87|589.07|0
1647298170000|2022-03-14 22:49:30|591.98|589.18|591.98|589.18|591.98|589.18|591.98|589.18|0
1647298180000|2022-03-14 22:49:40|591.87|589.07|591.98|589.18|591.98|589.18|591.87|589.07|0
1647298190000|2022-03-14 22:49:50|592.09|589.29|592.54|589.74|592.54|589.74|591.98|589.18|0
1647298200000|2022-03-14 22:50:00|592.66|589.86|592.77|589.97|592.99|590.19|592.66|589.86|0
1647298210000|2022-03-14 22:50:10|592.88|590.08|592.88|590.08|592.88|590.08|592.77|589.97|0
1647298220000|2022-03-14 22:50:20|592.66|589.86|592.43|589.63|592.66|589.86|592.32|589.52|0
1647298230000|2022-03-14 22:50:30|592.32|589.52|592.66|589.86|592.66|589.86|592.21|589.41|0
1647298250000|2022-03-14 22:50:50|592.54|589.74|592.88|590.08|592.88|590.08|592.54|589.74|0
1647298260000|2022-03-14 22:51:00|592.99|590.19|592.66|589.86|592.99|590.19|592.66|589.86|0
1647298270000|2022-03-14 22:51:10|592.99|590.19|592.88|590.08|592.99|590.19|592.88|590.08|0
1647298280000|2022-03-14 22:51:20|592.99|590.19|592.99|590.19|592.99|590.19|592.88|590.08|0
1647298290000|2022-03-14 22:51:30|593.33|590.53|592.99|590.19|593.33|590.53|592.88|590.08|0
1647298300000|2022-03-14 22:51:40|592.88|590.08|592.99|590.19|592.99|590.19|592.88|590.08|0
1647298310000|2022-03-14 22:51:50|592.88|590.08|592.99|590.19|592.99|590.19|592.88|590.08|0
1647298320000|2022-03-14 22:52:00|593.21|590.41|592.99|590.19|593.21|590.41|592.99|590.19|0
1647298360000|2022-03-14 22:52:40|593.33|590.53|593.33|590.53|593.33|590.53|593.33|590.53|0
1647298370000|2022-03-14 22:52:50|593.44|590.64|593.44|590.64|593.44|590.64|593.44|590.64|0
1647298380000|2022-03-14 22:53:00|593.66|590.86|593.66|590.86|593.66|590.86|593.66|590.86|0
1647298390000|2022-03-14 22:53:10|593.44|590.64|593.44|590.64|593.44|590.64|593.44|590.64|0
1647298400000|2022-03-14 22:53:20|593.21|590.41|593.11|590.31|593.21|590.41|593.11|590.31|0
1647298430000|2022-03-14 22:53:50|592.88|590.08|592.66|589.86|592.88|590.08|592.66|589.86|0
1647298440000|2022-03-14 22:54:00|592.77|589.97|592.99|590.19|592.99|590.19|592.77|589.97|0
1647298450000|2022-03-14 22:54:10|592.88|590.08|592.54|589.74|592.88|590.08|592.54|589.74|0
1647298460000|2022-03-14 22:54:20|592.66|589.86|592.66|589.86|592.76|589.96|592.66|589.86|0
1647298470000|2022-03-14 22:54:30|592.76|589.96|592.99|590.19|592.99|590.19|592.76|589.96|0
1647298480000|2022-03-14 22:54:40|592.88|590.08|593.21|590.41|593.21|590.41|592.88|590.08|0
1647298490000|2022-03-14 22:54:50|593.44|590.64|593.44|590.64|593.44|590.64|593.44|590.64|0
1647298510000|2022-03-14 22:55:10|593.56|590.76|592.99|590.19|593.56|590.76|592.99|590.19|0
1647298520000|2022-03-14 22:55:20|593.11|590.31|593.33|590.53|593.33|590.53|593.11|590.31|0
1647298530000|2022-03-14 22:55:30|593.44|590.64|593.11|590.31|593.44|590.64|592.99|590.19|0
1647298540000|2022-03-14 22:55:40|592.99|590.19|593.21|590.41|593.21|590.41|592.99|590.19|0
1647298550000|2022-03-14 22:55:50|593.44|590.64|593.56|590.76|593.56|590.76|593.44|590.64|0
1647298560000|2022-03-14 22:56:00|593.66|590.86|593.44|590.64|593.66|590.86|593.44|590.64|0
1647298570000|2022-03-14 22:56:10|593.56|590.76|593.33|590.53|593.56|590.76|593.33|590.53|0
1647298580000|2022-03-14 22:56:20|593.21|590.41|593.21|590.41|593.33|590.53|593.21|590.41|0
1647298600000|2022-03-14 22:56:40|592.99|590.19|593.21|590.41|593.21|590.41|592.99|590.19|0
1647298610000|2022-03-14 22:56:50|593.11|590.31|593.21|590.41|593.21|590.41|593.11|590.31|0
1647298620000|2022-03-14 22:57:00|593.11|590.31|593.21|590.41|593.33|590.53|593.11|590.31|0
1647298630000|2022-03-14 22:57:10|592.99|590.19|592.99|590.19|592.99|590.19|592.76|589.96|0
1647298640000|2022-03-14 22:57:20|592.76|589.96|592.76|589.96|592.76|589.96|592.54|589.74|0
1647298650000|2022-03-14 22:57:30|592.88|590.08|592.88|590.08|592.88|590.08|592.88|590.08|0
1647298670000|2022-03-14 22:57:50|592.76|589.96|592.76|589.96|592.76|589.96|592.76|589.96|0
1647298690000|2022-03-14 22:58:10|593.21|590.41|593.11|590.31|593.21|590.41|592.99|590.19|0
1647298700000|2022-03-14 22:58:20|593.21|590.41|593.44|590.64|593.44|590.64|593.21|590.41|0
1647298710000|2022-03-14 22:58:30|593.55|590.75|593.55|590.75|593.55|590.75|593.55|590.75|0
1647298720000|2022-03-14 22:58:40|593.66|590.86|593.66|590.86|593.66|590.86|593.55|590.75|0
1647298730000|2022-03-14 22:58:50|593.78|590.98|593.44|590.64|593.78|590.98|593.44|590.64|0
1647298740000|2022-03-14 22:59:00|593.66|590.86|593.89|591.09|593.89|591.09|593.66|590.86|0
1647298750000|2022-03-14 22:59:10|593.66|590.86|593.78|590.98|593.78|590.98|593.66|590.86|0
1647298760000|2022-03-14 22:59:20|593.89|591.09|593.66|590.86|593.89|591.09|593.66|590.86|0
1647298780000|2022-03-14 22:59:40|593.78|590.98|593.66|590.86|593.78|590.98|593.66|590.86|0
1647298800000|2022-03-14 23:00:00|593.44|590.64|593.44|590.64|593.44|590.64|593.21|590.41|0
1647298810000|2022-03-14 23:00:10|593.66|590.86|593.44|590.64|593.66|590.86|593.44|590.64|0
1647298820000|2022-03-14 23:00:20|593.66|590.86|592.99|590.19|593.89|591.09|592.76|589.96|0
1647298830000|2022-03-14 23:00:30|593.44|590.64|593.89|591.09|593.89|591.09|593.44|590.64|0
1647298840000|2022-03-14 23:00:40|593.66|590.86|594.11|591.31|594.11|591.31|593.66|590.86|0
1647298850000|2022-03-14 23:00:50|594.23|591.43|594.34|591.54|594.34|591.54|594.23|591.43|0
1647298860000|2022-03-14 23:01:00|595.01|592.21|595.13|592.33|595.24|592.44|595.01|592.21|0
1647298870000|2022-03-14 23:01:10|595.24|592.44|595.46|592.66|595.69|592.89|595.24|592.44|0
1647298880000|2022-03-14 23:01:20|595.35|592.55|595.35|592.55|595.35|592.55|595.35|592.55|0
1647298890000|2022-03-14 23:01:30|595.24|592.44|595.46|592.66|595.46|592.66|595.24|592.44|0
1647298900000|2022-03-14 23:01:40|595.35|592.55|595.24|592.44|595.35|592.55|595.24|592.44|0
1647298910000|2022-03-14 23:01:50|595.69|592.89|595.69|592.89|595.69|592.89|595.58|592.78|0
1647298920000|2022-03-14 23:02:00|595.46|592.66|595.46|592.66|595.46|592.66|595.46|592.66|0
1647298930000|2022-03-14 23:02:10|595.24|592.44|595.01|592.21|595.24|592.44|595.01|592.21|0
1647298940000|2022-03-14 23:02:20|595.35|592.55|595.35|592.55|595.35|592.55|595.35|592.55|0
1647298950000|2022-03-14 23:02:30|595.69|592.89|595.58|592.78|595.69|592.89|595.46|592.66|0
1647298960000|2022-03-14 23:02:40|595.69|592.89|595.58|592.78|595.69|592.89|595.58|592.78|0
1647298980000|2022-03-14 23:03:00|595.46|592.66|595.46|592.66|595.46|592.66|595.46|592.66|0
1647298990000|2022-03-14 23:03:10|595.69|592.89|595.69|592.89|595.69|592.89|595.69|592.89|0
1647299000000|2022-03-14 23:03:20|595.24|592.44|595.24|592.44|595.24|592.44|595.24|592.44|0
1647299010000|2022-03-14 23:03:30|595.35|592.55|595.35|592.55|595.35|592.55|595.35|592.55|0
1647299020000|2022-03-14 23:03:40|595.91|593.11|596.14|593.34|596.14|593.34|595.91|593.11|0
1647299030000|2022-03-14 23:03:50|596.59|593.79|596.14|593.34|596.59|593.79|596.14|593.34|0
1647299040000|2022-03-14 23:04:00|596.36|593.56|596.14|593.34|596.36|593.56|596.14|593.34|0
1647299050000|2022-03-14 23:04:10|596.03|593.23|596.03|593.23|596.03|593.23|596.03|593.23|0
1647299060000|2022-03-14 23:04:20|596.14|593.34|596.25|593.45|596.36|593.56|596.14|593.34|0
1647299070000|2022-03-14 23:04:30|596.14|593.34|596.14|593.34|596.25|593.45|596.03|593.23|0
1647299080000|2022-03-14 23:04:40|595.91|593.11|595.8|593|595.91|593.11|595.8|593|0
1647299090000|2022-03-14 23:04:50|596.03|593.23|596.14|593.34|596.14|593.34|596.03|593.23|0
1647299100000|2022-03-14 23:05:00|596.36|593.56|596.36|593.56|596.36|593.56|596.25|593.45|0
1647299120000|2022-03-14 23:05:20|596.59|593.79|596.14|593.34|596.59|593.79|596.14|593.34|0
1647299130000|2022-03-14 23:05:30|596.25|593.45|595.69|592.89|596.25|593.45|595.69|592.89|0
1647299140000|2022-03-14 23:05:40|595.8|593|595.91|593.11|595.91|593.11|595.8|593|0
1647299150000|2022-03-14 23:05:50|595.69|592.89|595.69|592.89|595.69|592.89|595.69|592.89|0
1647299160000|2022-03-14 23:06:00|595.24|592.44|595.35|592.55|595.46|592.66|595.24|592.44|0
1647299170000|2022-03-14 23:06:10|595.46|592.66|595.46|592.66|595.46|592.66|595.23|592.43|0
1647299180000|2022-03-14 23:06:20|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1647299190000|2022-03-14 23:06:30|595.01|592.21|594.78|591.98|595.01|592.21|594.78|591.98|0
1647299200000|2022-03-14 23:06:40|594.9|592.1|595.01|592.21|595.01|592.21|594.9|592.1|0
1647299210000|2022-03-14 23:06:50|595.23|592.43|595.13|592.33|595.23|592.43|595.13|592.33|0
1647299220000|2022-03-14 23:07:00|595.01|592.21|595.13|592.33|595.13|592.33|595.01|592.21|0
1647299230000|2022-03-14 23:07:10|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1647299240000|2022-03-14 23:07:20|595.46|592.66|595.46|592.66|595.46|592.66|595.46|592.66|0
1647299250000|2022-03-14 23:07:30|595.68|592.88|595.68|592.88|595.68|592.88|595.68|592.88|0
1647299260000|2022-03-14 23:07:40|595.58|592.78|595.35|592.55|595.58|592.78|595.35|592.55|0
1647299270000|2022-03-14 23:07:50|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1647299280000|2022-03-14 23:08:00|595.01|592.21|594.56|591.76|595.01|592.21|594.56|591.76|0
1647299290000|2022-03-14 23:08:10|594.68|591.88|595.13|592.33|595.13|592.33|594.68|591.88|0
1647299300000|2022-03-14 23:08:20|595.35|592.55|595.13|592.33|595.35|592.55|595.13|592.33|0
1647299310000|2022-03-14 23:08:30|595.01|592.21|595.13|592.33|595.13|592.33|595.01|592.21|0
1647299330000|2022-03-14 23:08:50|595.01|592.21|595.46|592.66|595.46|592.66|594.9|592.1|0
1647299340000|2022-03-14 23:09:00|595.58|592.78|595.46|592.66|595.58|592.78|595.46|592.66|0
1647299350000|2022-03-14 23:09:10|595.35|592.55|595.13|592.33|595.35|592.55|595.13|592.33|0
1647299360000|2022-03-14 23:09:20|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1647299390000|2022-03-14 23:09:50|595.46|592.66|595.46|592.66|595.46|592.66|595.46|592.66|0
1647299400000|2022-03-14 23:10:00|595.68|592.88|595.91|593.11|595.91|593.11|595.68|592.88|0
1647299410000|2022-03-14 23:10:10|596.13|593.33|596.13|593.33|596.13|593.33|596.03|593.23|0
1647299420000|2022-03-14 23:10:20|596.58|593.78|597.94|595.14|597.94|595.14|596.58|593.78|0
1647299430000|2022-03-14 23:10:30|597.71|594.91|596.93|594.13|597.71|594.91|596.93|594.13|0
1647299440000|2022-03-14 23:10:40|597.03|594.23|597.48|594.68|597.48|594.68|597.03|594.23|0
1647299450000|2022-03-14 23:10:50|597.38|594.58|597.03|594.23|597.38|594.58|597.03|594.23|0
1647299460000|2022-03-14 23:11:00|597.15|594.35|597.48|594.68|597.48|594.68|597.15|594.35|0
1647299470000|2022-03-14 23:11:10|597.38|594.58|597.48|594.68|597.6|594.8|597.38|594.58|0
1647299480000|2022-03-14 23:11:20|597.38|594.58|597.03|594.23|597.38|594.58|597.03|594.23|0
1647299490000|2022-03-14 23:11:30|597.15|594.35|597.15|594.35|597.15|594.35|597.15|594.35|0
1647299500000|2022-03-14 23:11:40|597.26|594.46|597.15|594.35|597.26|594.46|597.15|594.35|0
1647299510000|2022-03-14 23:11:50|597.26|594.46|597.26|594.46|597.26|594.46|597.26|594.46|0
1647299520000|2022-03-14 23:12:00|597.48|594.68|597.6|594.8|597.94|595.14|597.48|594.68|0
1647299530000|2022-03-14 23:12:10|597.48|594.68|597.6|594.8|597.71|594.91|597.48|594.68|0
1647299540000|2022-03-14 23:12:20|597.48|594.68|597.38|594.58|597.48|594.68|597.38|594.58|0
1647299550000|2022-03-14 23:12:30|597.48|594.68|597.38|594.58|597.48|594.68|597.38|594.58|0
1647299560000|2022-03-14 23:12:40|597.26|594.46|597.15|594.35|597.48|594.68|597.15|594.35|0
1647299570000|2022-03-14 23:12:50|597.03|594.23|597.03|594.23|597.03|594.23|597.03|594.23|0
1647299580000|2022-03-14 23:13:00|597.15|594.35|597.15|594.35|597.15|594.35|597.15|594.35|0
1647299590000|2022-03-14 23:13:10|597.26|594.46|597.03|594.23|597.26|594.46|597.03|594.23|0
1647299600000|2022-03-14 23:13:20|596.81|594.01|596.81|594.01|596.81|594.01|596.81|594.01|0
1647299610000|2022-03-14 23:13:30|597.03|594.23|596.93|594.13|597.03|594.23|596.93|594.13|0
1647299620000|2022-03-14 23:13:40|596.81|594.01|596.93|594.13|596.93|594.13|596.81|594.01|0
1647299630000|2022-03-14 23:13:50|597.15|594.35|597.15|594.35|597.15|594.35|597.03|594.23|0
1647299640000|2022-03-14 23:14:00|597.03|594.23|597.15|594.35|597.26|594.46|597.03|594.23|0
1647299650000|2022-03-14 23:14:10|596.93|594.13|596.81|594.01|596.93|594.13|596.58|593.78|0
1647299660000|2022-03-14 23:14:20|596.93|594.13|596.93|594.13|596.93|594.13|596.93|594.13|0
1647299670000|2022-03-14 23:14:30|596.81|594.01|596.58|593.78|596.81|594.01|596.58|593.78|0
1647299690000|2022-03-14 23:14:50|596.02|593.22|595.46|592.66|596.02|593.22|595.46|592.66|0
1647299700000|2022-03-14 23:15:00|595.35|592.55|595.68|592.88|595.68|592.88|595.01|592.21|0
1647299710000|2022-03-14 23:15:10|595.91|593.11|595.91|593.11|595.91|593.11|595.8|593|0
1647299720000|2022-03-14 23:15:20|595.68|592.88|595.68|592.88|595.68|592.88|595.68|592.88|0
1647299730000|2022-03-14 23:15:30|595.46|592.66|595.8|593|595.8|593|595.46|592.66|0
1647299740000|2022-03-14 23:15:40|595.91|593.11|595.8|593|595.91|593.11|595.8|593|0
1647299750000|2022-03-14 23:15:50|595.46|592.66|595.46|592.66|595.46|592.66|595.23|592.43|0
1647299760000|2022-03-14 23:16:00|594.56|591.76|594.56|591.76|594.67|591.87|594.56|591.76|0
1647299770000|2022-03-14 23:16:10|594.22|591.42|594.33|591.53|594.33|591.53|594.11|591.31|0
1647299780000|2022-03-14 23:16:20|594.11|591.31|594.33|591.53|594.33|591.53|594.11|591.31|0
1647299800000|2022-03-14 23:16:40|594.78|591.98|594.67|591.87|594.78|591.98|594.67|591.87|0
1647299810000|2022-03-14 23:16:50|594.56|591.76|594.67|591.87|594.67|591.87|594.56|591.76|0
1647299830000|2022-03-14 23:17:10|594.78|591.98|594.56|591.76|594.78|591.98|594.56|591.76|0
1647299840000|2022-03-14 23:17:20|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1647299860000|2022-03-14 23:17:40|594.78|591.98|594.33|591.53|595.01|592.21|594.33|591.53|0
1647299870000|2022-03-14 23:17:50|594.45|591.65|594.11|591.31|594.45|591.65|594.11|591.31|0
1647299880000|2022-03-14 23:18:00|594.22|591.42|594.22|591.42|594.22|591.42|594.11|591.31|0
1647299890000|2022-03-14 23:18:10|594.33|591.53|594.33|591.53|594.56|591.76|594.33|591.53|0
1647299910000|2022-03-14 23:18:30|594.56|591.76|595.01|592.21|595.01|592.21|594.56|591.76|0
1647299920000|2022-03-14 23:18:40|595.68|592.88|595.46|592.66|595.68|592.88|595.46|592.66|0
1647299930000|2022-03-14 23:18:50|595.35|592.55|595.35|592.55|595.35|592.55|595.35|592.55|0
1647299940000|2022-03-14 23:19:00|595.23|592.43|594.45|591.65|595.23|592.43|594.45|591.65|0
1647299950000|2022-03-14 23:19:10|594.33|591.53|594.33|591.53|594.33|591.53|594.33|591.53|0
1647299960000|2022-03-14 23:19:20|594.22|591.42|594.11|591.31|594.22|591.42|594.11|591.31|0
1647299970000|2022-03-14 23:19:30|594|591.2|593.88|591.08|594|591.2|593.88|591.08|0
1647299980000|2022-03-14 23:19:40|594.11|591.31|594.33|591.53|594.33|591.53|594.11|591.31|0
1647299990000|2022-03-14 23:19:50|594.11|591.31|594.11|591.31|594.11|591.31|594.11|591.31|0
1647300000000|2022-03-14 23:20:00|593.66|590.86|594.22|591.42|594.22|591.42|593.66|590.86|0
1647300010000|2022-03-14 23:20:10|594.33|591.53|594.33|591.53|594.33|591.53|594.22|591.42|0
1647300020000|2022-03-14 23:20:20|594.22|591.42|594.33|591.53|594.33|591.53|594.22|591.42|0
1647300030000|2022-03-14 23:20:30|594.22|591.42|594.11|591.31|594.22|591.42|594.11|591.31|0
1647300040000|2022-03-14 23:20:40|594.22|591.42|594.33|591.53|594.33|591.53|594.22|591.42|0
1647300050000|2022-03-14 23:20:50|594.22|591.42|594.11|591.31|594.22|591.42|594.11|591.31|0
1647300070000|2022-03-14 23:21:10|594|591.2|594|591.2|594|591.2|594|591.2|0
1647300080000|2022-03-14 23:21:20|594.11|591.31|594.11|591.31|594.11|591.31|594.11|591.31|0
1647300090000|2022-03-14 23:21:30|594.33|591.53|594.45|591.65|594.45|591.65|594.33|591.53|0
1647300100000|2022-03-14 23:21:40|594.33|591.53|594.33|591.53|594.33|591.53|594.33|591.53|0
1647300130000|2022-03-14 23:22:10|594.22|591.42|594.11|591.31|594.22|591.42|594.11|591.31|0
1647300140000|2022-03-14 23:22:20|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1647300150000|2022-03-14 23:22:30|594|591.2|594.11|591.31|594.11|591.31|594|591.2|0
1647300160000|2022-03-14 23:22:40|594|591.2|594.33|591.53|594.33|591.53|594|591.2|0
1647300170000|2022-03-14 23:22:50|594.22|591.42|594.22|591.42|594.22|591.42|594.22|591.42|0
1647300180000|2022-03-14 23:23:00|594.11|591.31|594.11|591.31|594.11|591.31|594.11|591.31|0
1647300190000|2022-03-14 23:23:10|594|591.2|594.33|591.53|594.33|591.53|594|591.2|0
1647300200000|2022-03-14 23:23:20|594.11|591.31|594.11|591.31|594.11|591.31|594.11|591.31|0
1647300210000|2022-03-14 23:23:30|594.22|591.42|594.56|591.76|594.56|591.76|594.22|591.42|0
1647300220000|2022-03-14 23:23:40|594.22|591.42|593.88|591.08|594.22|591.42|593.88|591.08|0
1647300230000|2022-03-14 23:23:50|594.11|591.31|594|591.2|594.11|591.31|593.88|591.08|0
1647300240000|2022-03-14 23:24:00|593.88|591.08|593.88|591.08|594|591.2|593.88|591.08|0
1647300250000|2022-03-14 23:24:10|593.55|590.75|594.33|591.53|594.33|591.53|593.55|590.75|0
1647300260000|2022-03-14 23:24:20|594.78|591.98|594.78|591.98|594.78|591.98|594.78|591.98|0
1647300270000|2022-03-14 23:24:30|594.67|591.87|594.9|592.1|594.9|592.1|594.67|591.87|0
1647300280000|2022-03-14 23:24:40|595.23|592.43|595.01|592.21|595.23|592.43|595.01|592.21|0
1647300290000|2022-03-14 23:24:50|595.23|592.43|595.23|592.43|595.23|592.43|595.23|592.43|0
1647300300000|2022-03-14 23:25:00|595.46|592.66|595.46|592.66|595.46|592.66|595.46|592.66|0
1647300310000|2022-03-14 23:25:10|595.23|592.43|594.78|591.98|595.23|592.43|594.78|591.98|0
1647300320000|2022-03-14 23:25:20|595.01|592.21|595|592.2|595.12|592.32|595|592.2|0
1647300330000|2022-03-14 23:25:30|595.12|592.32|594.78|591.98|595.12|592.32|594.78|591.98|0
1647300350000|2022-03-14 23:25:50|594.45|591.65|594.9|592.1|594.9|592.1|594.45|591.65|0
1647300360000|2022-03-14 23:26:00|594.55|591.75|594.67|591.87|594.67|591.87|594.55|591.75|0
1647300390000|2022-03-14 23:26:30|594.55|591.75|594.55|591.75|594.55|591.75|594.55|591.75|0
1647300400000|2022-03-14 23:26:40|594.67|591.87|594.67|591.87|594.67|591.87|594.67|591.87|0
1647300410000|2022-03-14 23:26:50|595.12|592.32|594.55|591.75|595.12|592.32|594.55|591.75|0
1647300420000|2022-03-14 23:27:00|594.78|591.98|594.78|591.98|594.78|591.98|594.78|591.98|0
1647300430000|2022-03-14 23:27:10|594.55|591.75|594.55|591.75|594.55|591.75|594.33|591.53|0
1647300440000|2022-03-14 23:27:20|594.45|591.65|594|591.2|594.45|591.65|594|591.2|0
1647300450000|2022-03-14 23:27:30|594.1|591.3|593.88|591.08|594.1|591.3|593.77|590.97|0
1647300460000|2022-03-14 23:27:40|593.77|590.97|593.88|591.08|593.88|591.08|593.66|590.86|0
1647300470000|2022-03-14 23:27:50|594.1|591.3|594.33|591.53|594.33|591.53|594|591.2|0
1647300480000|2022-03-14 23:28:00|594.55|591.75|594.55|591.75|594.67|591.87|594.55|591.75|0
1647300490000|2022-03-14 23:28:10|594.33|591.53|594.1|591.3|594.33|591.53|594.1|591.3|0
1647300500000|2022-03-14 23:28:20|594.22|591.42|594.45|591.65|594.45|591.65|594.1|591.3|0
1647300510000|2022-03-14 23:28:30|594.22|591.42|594.22|591.42|594.22|591.42|594.22|591.42|0
1647300520000|2022-03-14 23:28:40|594.1|591.3|594.33|591.53|594.33|591.53|594.1|591.3|0
1647300530000|2022-03-14 23:28:50|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1647300540000|2022-03-14 23:29:00|594.55|591.75|594.67|591.87|594.67|591.87|594.55|591.75|0
1647300550000|2022-03-14 23:29:10|594.45|591.65|594.55|591.75|594.55|591.75|594.45|591.65|0
1647300560000|2022-03-14 23:29:20|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1647300570000|2022-03-14 23:29:30|594.33|591.53|594.33|591.53|594.33|591.53|594.33|591.53|0
1647300590000|2022-03-14 23:29:50|594.45|591.65|594.55|591.75|594.55|591.75|594.45|591.65|0
1647300600000|2022-03-14 23:30:00|594.33|591.53|593.65|590.85|594.33|591.53|593.65|590.85|0
1647300610000|2022-03-14 23:30:10|593.77|590.97|593.77|590.97|593.77|590.97|593.77|590.97|0
1647300620000|2022-03-14 23:30:20|593.65|590.85|593.2|590.4|593.65|590.85|593.2|590.4|0
1647300630000|2022-03-14 23:30:30|593.43|590.63|593.43|590.63|593.43|590.63|593.2|590.4|0
1647300640000|2022-03-14 23:30:40|593.55|590.75|593.43|590.63|593.65|590.85|593.43|590.63|0
1647300650000|2022-03-14 23:30:50|593.65|590.85|593.43|590.63|593.65|590.85|593.43|590.63|0
1647300660000|2022-03-14 23:31:00|593.65|590.85|593.88|591.08|593.88|591.08|593.55|590.75|0
1647300670000|2022-03-14 23:31:10|593.77|590.97|593.88|591.08|593.88|591.08|593.77|590.97|0
1647300680000|2022-03-14 23:31:20|593.77|590.97|593.43|590.63|593.77|590.97|593.43|590.63|0
1647300690000|2022-03-14 23:31:30|593.65|590.85|593.65|590.85|593.65|590.85|593.55|590.75|0
1647300700000|2022-03-14 23:31:40|593.77|590.97|593.88|591.08|593.88|591.08|593.77|590.97|0
1647300710000|2022-03-14 23:31:50|593.65|590.85|593.88|591.08|593.88|591.08|593.65|590.85|0
1647300720000|2022-03-14 23:32:00|593.65|590.85|593.65|590.85|593.65|590.85|593.65|590.85|0
1647300730000|2022-03-14 23:32:10|593.43|590.63|593.65|590.85|593.65|590.85|593.43|590.63|0
1647300740000|2022-03-14 23:32:20|593.88|591.08|594|591.2|594.1|591.3|593.88|591.08|0
1647300750000|2022-03-14 23:32:30|594.1|591.3|594.55|591.75|594.78|591.98|594.1|591.3|0
1647300760000|2022-03-14 23:32:40|594.78|591.98|595|592.2|595|592.2|594.55|591.75|0
1647300770000|2022-03-14 23:32:50|594.78|591.98|595.45|592.65|595.45|592.65|594.78|591.98|0
1647300780000|2022-03-14 23:33:00|595.23|592.43|595.23|592.43|595.34|592.54|595.23|592.43|0
1647300800000|2022-03-14 23:33:20|595.34|592.54|594.89|592.09|595.34|592.54|594.89|592.09|0
1647300810000|2022-03-14 23:33:30|595|592.2|595|592.2|595|592.2|595|592.2|0
1647300820000|2022-03-14 23:33:40|594.89|592.09|595|592.2|595|592.2|594.89|592.09|0
1647300830000|2022-03-14 23:33:50|595.12|592.32|595.23|592.43|595.23|592.43|595.12|592.32|0
1647300840000|2022-03-14 23:34:00|595.12|592.32|595|592.2|595.12|592.32|595|592.2|0
1647300860000|2022-03-14 23:34:20|594.78|591.98|594.89|592.09|595|592.2|594.78|591.98|0
1647300880000|2022-03-14 23:34:40|595|592.2|594.89|592.09|595|592.2|594.89|592.09|0
1647300890000|2022-03-14 23:34:50|595|592.2|595.12|592.32|595.12|592.32|595|592.2|0
1647300900000|2022-03-14 23:35:00|595|592.2|594.55|591.75|595|592.2|594.55|591.75|0
1647300910000|2022-03-14 23:35:10|594.44|591.64|594.55|591.75|594.55|591.75|594.44|591.64|0
1647300920000|2022-03-14 23:35:20|594.44|591.64|594.44|591.64|594.44|591.64|594.44|591.64|0
1647300930000|2022-03-14 23:35:30|593.99|591.19|593.32|590.52|593.99|591.19|593.32|590.52|0
1647300940000|2022-03-14 23:35:40|593.43|590.63|593.2|590.4|593.43|590.63|593.2|590.4|0
1647300960000|2022-03-14 23:36:00|593.32|590.52|592.98|590.18|593.32|590.52|592.98|590.18|0
1647300970000|2022-03-14 23:36:10|593.1|590.3|593.1|590.3|593.1|590.3|592.98|590.18|0
1647300980000|2022-03-14 23:36:20|593.43|590.63|593.32|590.52|593.43|590.63|593.32|590.52|0
1647300990000|2022-03-14 23:36:30|593.43|590.63|593.2|590.4|593.43|590.63|593.2|590.4|0
1647301000000|2022-03-14 23:36:40|593.43|590.63|593.32|590.52|593.43|590.63|593.32|590.52|0
1647301020000|2022-03-14 23:37:00|593.43|590.63|593.43|590.63|593.43|590.63|593.43|590.63|0
1647301030000|2022-03-14 23:37:10|593.2|590.4|593.32|590.52|593.32|590.52|593.2|590.4|0
1647301040000|2022-03-14 23:37:20|592.75|589.95|592.98|590.18|592.98|590.18|592.75|589.95|0
1647301050000|2022-03-14 23:37:30|592.75|589.95|592.87|590.07|592.87|590.07|592.75|589.95|0
1647301060000|2022-03-14 23:37:40|592.98|590.18|592.87|590.07|592.98|590.18|592.87|590.07|0
1647301070000|2022-03-14 23:37:50|593.1|590.3|593.32|590.52|593.32|590.52|593.1|590.3|0
1647301080000|2022-03-14 23:38:00|593.2|590.4|593.77|590.97|593.77|590.97|593.2|590.4|0
1647301090000|2022-03-14 23:38:10|593.88|591.08|593.65|590.85|593.88|591.08|593.65|590.85|0
1647301100000|2022-03-14 23:38:20|593.54|590.74|593.43|590.63|593.54|590.74|593.43|590.63|0
1647301110000|2022-03-14 23:38:30|593.54|590.74|593.54|590.74|593.54|590.74|593.54|590.74|0
1647301120000|2022-03-14 23:38:40|593.65|590.85|593.65|590.85|593.65|590.85|593.65|590.85|0
1647301130000|2022-03-14 23:38:50|593.54|590.74|593.54|590.74|593.54|590.74|593.54|590.74|0
1647301140000|2022-03-14 23:39:00|592.98|590.18|593.54|590.74|593.54|590.74|592.98|590.18|0
1647301150000|2022-03-14 23:39:10|593.65|590.85|593.77|590.97|593.77|590.97|593.65|590.85|0
1647301160000|2022-03-14 23:39:20|593.54|590.74|593.54|590.74|593.54|590.74|593.54|590.74|0
1647301180000|2022-03-14 23:39:40|593.65|590.85|593.43|590.63|593.65|590.85|593.43|590.63|0
1647301190000|2022-03-14 23:39:50|593.32|590.52|593.09|590.29|593.32|590.52|593.09|590.29|0
1647301200000|2022-03-14 23:40:00|593.2|590.4|593.2|590.4|593.2|590.4|593.2|590.4|0
1647301210000|2022-03-14 23:40:10|592.87|590.07|592.98|590.18|592.98|590.18|592.87|590.07|0
1647301220000|2022-03-14 23:40:20|592.75|589.95|592.98|590.18|592.98|590.18|592.75|589.95|0
1647301230000|2022-03-14 23:40:30|592.75|589.95|592.87|590.07|592.87|590.07|592.75|589.95|0
1647301240000|2022-03-14 23:40:40|592.75|589.95|592.75|589.95|592.75|589.95|592.75|589.95|0
1647301260000|2022-03-14 23:41:00|592.64|589.84|592.98|590.18|592.98|590.18|592.64|589.84|0
1647301270000|2022-03-14 23:41:10|593.2|590.4|593.43|590.63|593.65|590.85|593.2|590.4|0
1647301280000|2022-03-14 23:41:20|593.54|590.74|593.65|590.85|593.65|590.85|593.54|590.74|0
1647301300000|2022-03-14 23:41:40|593.54|590.74|593.54|590.74|593.54|590.74|593.54|590.74|0
1647301320000|2022-03-14 23:42:00|593.43|590.63|593.54|590.74|593.54|590.74|593.43|590.63|0
1647301330000|2022-03-14 23:42:10|593.65|590.85|593.65|590.85|593.65|590.85|593.65|590.85|0
1647301340000|2022-03-14 23:42:20|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1647301350000|2022-03-14 23:42:30|593.99|591.19|593.99|591.19|593.99|591.19|593.88|591.08|0
1647301360000|2022-03-14 23:42:40|594.1|591.3|593.88|591.08|594.1|591.3|593.88|591.08|0
1647301380000|2022-03-14 23:43:00|594.1|591.3|594.1|591.3|594.1|591.3|594.1|591.3|0
1647301390000|2022-03-14 23:43:10|594.44|591.64|594.78|591.98|594.78|591.98|594.44|591.64|0
1647301400000|2022-03-14 23:43:20|594.55|591.75|594.55|591.75|594.78|591.98|594.55|591.75|0
1647301410000|2022-03-14 23:43:30|594.33|591.53|594.1|591.3|594.33|591.53|594.1|591.3|0
1647301420000|2022-03-14 23:43:40|594.33|591.53|594.1|591.3|594.33|591.53|593.88|591.08|0
1647301430000|2022-03-14 23:43:50|593.88|591.08|594.1|591.3|594.1|591.3|593.88|591.08|0
1647301440000|2022-03-14 23:44:00|594.22|591.42|594.1|591.3|594.22|591.42|594.1|591.3|0
1647301450000|2022-03-14 23:44:10|593.88|591.08|594.1|591.3|594.1|591.3|593.88|591.08|0
1647301460000|2022-03-14 23:44:20|593.99|591.19|593.99|591.19|593.99|591.19|593.88|591.08|0
1647301470000|2022-03-14 23:44:30|594.1|591.3|594.1|591.3|594.1|591.3|593.99|591.19|0
1647301480000|2022-03-14 23:44:40|593.88|591.08|593.99|591.19|593.99|591.19|593.88|591.08|0
1647301490000|2022-03-14 23:44:50|593.88|591.08|593.99|591.19|593.99|591.19|593.88|591.08|0
1647301500000|2022-03-14 23:45:00|593.88|591.08|593.88|591.08|593.99|591.19|593.65|590.85|0
1647301510000|2022-03-14 23:45:10|593.99|591.19|593.99|591.19|594.1|591.3|593.99|591.19|0
1647301520000|2022-03-14 23:45:20|594.1|591.3|593.88|591.08|594.1|591.3|593.88|591.08|0
1647301530000|2022-03-14 23:45:30|593.77|590.97|593.54|590.74|593.77|590.97|593.54|590.74|0
1647301540000|2022-03-14 23:45:40|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1647301550000|2022-03-14 23:45:50|593.65|590.85|596.35|593.55|596.58|593.78|593.65|590.85|0
1647301560000|2022-03-14 23:46:00|596.57|593.77|596.12|593.32|596.57|593.77|596.12|593.32|0
1647301570000|2022-03-14 23:46:10|596.02|593.22|596.24|593.44|596.24|593.44|595.9|593.1|0
1647301580000|2022-03-14 23:46:20|596.12|593.32|596.24|593.44|596.35|593.55|596.12|593.32|0
1647301590000|2022-03-14 23:46:30|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1647301600000|2022-03-14 23:46:40|596.35|593.55|596.12|593.32|596.35|593.55|596.12|593.32|0
1647301610000|2022-03-14 23:46:50|596.35|593.55|596.35|593.55|596.35|593.55|596.35|593.55|0
1647301630000|2022-03-14 23:47:10|596.24|593.44|596.12|593.32|596.35|593.55|596.12|593.32|0
1647301640000|2022-03-14 23:47:20|595.9|593.1|595.79|592.99|595.9|593.1|595.79|592.99|0
1647301650000|2022-03-14 23:47:30|596.12|593.32|596.35|593.55|596.35|593.55|596.12|593.32|0
1647301660000|2022-03-14 23:47:40|596.12|593.32|596.02|593.22|596.12|593.32|595.9|593.1|0
1647301670000|2022-03-14 23:47:50|596.35|593.55|596.12|593.32|596.35|593.55|596.12|593.32|0
1647301680000|2022-03-14 23:48:00|595.9|593.1|596.02|593.22|596.02|593.22|595.9|593.1|0
1647301690000|2022-03-14 23:48:10|595.9|593.1|595.9|593.1|595.9|593.1|595.67|592.87|0
1647301700000|2022-03-14 23:48:20|595.67|592.87|595.9|593.1|595.9|593.1|595.67|592.87|0
1647301710000|2022-03-14 23:48:30|596.12|593.32|595.79|592.99|596.12|593.32|595.79|592.99|0
1647301720000|2022-03-14 23:48:40|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1647301730000|2022-03-14 23:48:50|596.35|593.55|596.35|593.55|596.35|593.55|596.35|593.55|0
1647301740000|2022-03-14 23:49:00|596.12|593.32|595.9|593.1|596.12|593.32|595.9|593.1|0
1647301750000|2022-03-14 23:49:10|596.02|593.22|595.67|592.87|596.02|593.22|595.67|592.87|0
1647301760000|2022-03-14 23:49:20|595.9|593.1|595.9|593.1|595.9|593.1|595.9|593.1|0
1647301770000|2022-03-14 23:49:30|595.45|592.65|595.67|592.87|595.67|592.87|595.45|592.65|0
1647301790000|2022-03-14 23:49:50|595.9|593.1|595.79|592.99|595.9|593.1|595.79|592.99|0
1647301800000|2022-03-14 23:50:00|596.12|593.32|595.67|592.87|596.12|593.32|595.67|592.87|0
1647301810000|2022-03-14 23:50:10|595.9|593.1|595.67|592.87|595.9|593.1|595.67|592.87|0
1647301820000|2022-03-14 23:50:20|595.9|593.1|595.9|593.1|595.9|593.1|595.9|593.1|0
1647301830000|2022-03-14 23:50:30|596.02|593.22|596.02|593.22|596.02|593.22|595.9|593.1|0
1647301840000|2022-03-14 23:50:40|595.9|593.1|596.12|593.32|596.35|593.55|595.9|593.1|0
1647301850000|2022-03-14 23:50:50|596.24|593.44|596.12|593.32|596.24|593.44|596.12|593.32|0
1647301860000|2022-03-14 23:51:00|595.67|592.87|596.02|593.22|596.02|593.22|595.67|592.87|0
1647301870000|2022-03-14 23:51:10|595.9|593.1|595.67|592.87|595.9|593.1|595.67|592.87|0
1647301880000|2022-03-14 23:51:20|595.9|593.1|595.67|592.87|596.02|593.22|595.67|592.87|0
1647301890000|2022-03-14 23:51:30|595.9|593.1|596.02|593.22|596.02|593.22|595.9|593.1|0
1647301900000|2022-03-14 23:51:40|596.35|593.55|597.02|594.22|597.02|594.22|596.35|593.55|0
1647301910000|2022-03-14 23:51:50|596.57|593.77|596.8|594|596.8|594|596.57|593.77|0
1647301920000|2022-03-14 23:52:00|596.57|593.77|596.8|594|596.8|594|596.57|593.77|0
1647301930000|2022-03-14 23:52:10|596.57|593.77|597.02|594.22|597.02|594.22|596.57|593.77|0
1647301940000|2022-03-14 23:52:20|596.8|594|597.02|594.22|597.02|594.22|596.8|594|0
1647301950000|2022-03-14 23:52:30|596.8|594|596.92|594.12|597.02|594.22|596.8|594|0
1647301960000|2022-03-14 23:52:40|596.8|594|596.8|594|596.8|594|596.69|593.89|0
1647301970000|2022-03-14 23:52:50|596.92|594.12|596.57|593.77|597.02|594.22|596.57|593.77|0
1647301980000|2022-03-14 23:53:00|596.8|594|596.92|594.12|596.92|594.12|596.8|594|0
1647301990000|2022-03-14 23:53:10|596.8|594|596.8|594|596.8|594|596.8|594|0
1647302000000|2022-03-14 23:53:20|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1647302010000|2022-03-14 23:53:30|596.46|593.66|596.35|593.55|596.46|593.66|596.35|593.55|0
1647302020000|2022-03-14 23:53:40|596.57|593.77|596.35|593.55|596.57|593.77|596.35|593.55|0
1647302030000|2022-03-14 23:53:50|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1647302040000|2022-03-14 23:54:00|596.35|593.55|596.35|593.55|596.57|593.77|596.24|593.44|0
1647302060000|2022-03-14 23:54:20|596.24|593.44|596.01|593.21|596.24|593.44|596.01|593.21|0
1647302070000|2022-03-14 23:54:30|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1647302080000|2022-03-14 23:54:40|596.35|593.55|596.24|593.44|596.35|593.55|596.24|593.44|0
1647302090000|2022-03-14 23:54:50|596.35|593.55|596.35|593.55|596.46|593.66|596.35|593.55|0
1647302100000|2022-03-14 23:55:00|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1647302110000|2022-03-14 23:55:10|596.01|593.21|596.24|593.44|596.24|593.44|596.01|593.21|0
1647302120000|2022-03-14 23:55:20|595.67|592.87|595.9|593.1|595.9|593.1|595.67|592.87|0
1647302130000|2022-03-14 23:55:30|595.79|592.99|595.67|592.87|595.9|593.1|595.67|592.87|0
1647302150000|2022-03-14 23:55:50|595.56|592.76|595.67|592.87|595.67|592.87|595.56|592.76|0
1647302160000|2022-03-14 23:56:00|595.9|593.1|596.12|593.32|596.12|593.32|595.9|593.1|0
1647302170000|2022-03-14 23:56:10|595.79|592.99|595.79|592.99|595.79|592.99|595.79|592.99|0
1647302180000|2022-03-14 23:56:20|595.67|592.87|595.79|592.99|595.79|592.99|595.67|592.87|0
1647302190000|2022-03-14 23:56:30|595.9|593.1|595.9|593.1|595.9|593.1|595.9|593.1|0
1647302200000|2022-03-14 23:56:40|596.01|593.21|595.9|593.1|596.12|593.32|595.9|593.1|0
1647302210000|2022-03-14 23:56:50|596.35|593.55|596.24|593.44|596.35|593.55|596.24|593.44|0
1647302220000|2022-03-14 23:57:00|596.57|593.77|596.8|594|596.91|594.11|596.57|593.77|0
1647302230000|2022-03-14 23:57:10|597.02|594.22|596.8|594|597.02|594.22|596.8|594|0
1647302240000|2022-03-14 23:57:20|596.69|593.89|596.69|593.89|596.69|593.89|596.69|593.89|0
1647302250000|2022-03-14 23:57:30|596.57|593.77|596.57|593.77|596.69|593.89|596.57|593.77|0
1647302260000|2022-03-14 23:57:40|596.46|593.66|596.46|593.66|596.57|593.77|596.46|593.66|0
1647302270000|2022-03-14 23:57:50|596.57|593.77|596.57|593.77|596.57|593.77|596.35|593.55|0
1647302280000|2022-03-14 23:58:00|596.46|593.66|596.57|593.77|596.57|593.77|596.46|593.66|0
1647302290000|2022-03-14 23:58:10|596.12|593.32|596.35|593.55|596.35|593.55|596.12|593.32|0
1647302300000|2022-03-14 23:58:20|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1647302310000|2022-03-14 23:58:30|596.35|593.55|596.35|593.55|596.35|593.55|596.35|593.55|0
1647302320000|2022-03-14 23:58:40|596.24|593.44|596.35|593.55|596.35|593.55|596.24|593.44|0
1647302330000|2022-03-14 23:58:50|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1647302340000|2022-03-14 23:59:00|596.24|593.44|596.35|593.55|596.35|593.55|596.24|593.44|0
1647302360000|2022-03-14 23:59:20|596.46|593.66|596.91|594.11|597.02|594.22|596.46|593.66|0
1647302370000|2022-03-14 23:59:30|596.8|594|596.91|594.11|596.91|594.11|596.8|594|0
1647302380000|2022-03-14 23:59:40|597.02|594.22|597.02|594.22|597.02|594.22|597.02|594.22|0
1647302390000|2022-03-14 23:59:50|596.8|594|596.57|593.77|596.8|594|596.57|593.77|0
1647302400000|2022-03-15 00:00:00|596.8|594|596.8|594|596.8|594|596.8|594|0
1647302410000|2022-03-15 00:00:10|597.02|594.22|597.02|594.22|597.02|594.22|596.8|594|0
1647302420000|2022-03-15 00:00:20|596.8|594|596.57|593.77|596.91|594.11|596.57|593.77|0
1647302430000|2022-03-15 00:00:30|596.24|593.44|596.12|593.32|596.35|593.55|596.12|593.32|0
1647302440000|2022-03-15 00:00:40|596.35|593.55|596.24|593.44|596.35|593.55|596.12|593.32|0
1647302450000|2022-03-15 00:00:50|596.35|593.55|596.24|593.44|596.35|593.55|596.24|593.44|0
1647302460000|2022-03-15 00:01:00|596.12|593.32|596.01|593.21|596.12|593.32|596.01|593.21|0
1647302470000|2022-03-15 00:01:10|595.9|593.1|595.67|592.87|596.12|593.32|595.67|592.87|0
1647302480000|2022-03-15 00:01:20|595.56|592.76|595.67|592.87|595.67|592.87|595.22|592.42|0
1647302490000|2022-03-15 00:01:30|595.34|592.54|595.34|592.54|595.34|592.54|595.34|592.54|0
1647302500000|2022-03-15 00:01:40|595.67|592.87|595.9|593.1|595.9|593.1|595.67|592.87|0
1647302510000|2022-03-15 00:01:50|595.79|592.99|595.79|592.99|595.79|592.99|595.79|592.99|0
1647302520000|2022-03-15 00:02:00|595.67|592.87|595.9|593.1|595.9|593.1|595.67|592.87|0
1647302530000|2022-03-15 00:02:10|595.79|592.99|595.67|592.87|595.9|593.1|595.67|592.87|0
1647302540000|2022-03-15 00:02:20|595.79|592.99|595.79|592.99|595.79|592.99|595.67|592.87|0
1647302550000|2022-03-15 00:02:30|596.12|593.32|596.46|593.66|596.46|593.66|596.12|593.32|0
1647302560000|2022-03-15 00:02:40|596.35|593.55|597.02|594.22|597.02|594.22|596.35|593.55|0
1647302570000|2022-03-15 00:02:50|596.91|594.11|596.91|594.11|597.02|594.22|596.91|594.11|0
1647302580000|2022-03-15 00:03:00|596.8|594|596.57|593.77|596.8|594|596.57|593.77|0
1647302590000|2022-03-15 00:03:10|596.91|594.11|597.02|594.22|597.02|594.22|596.91|594.11|0
1647302600000|2022-03-15 00:03:20|597.7|594.9|597.47|594.67|597.7|594.9|597.47|594.67|0
1647302610000|2022-03-15 00:03:30|597.36|594.56|597.59|594.79|597.7|594.9|597.36|594.56|0
1647302620000|2022-03-15 00:03:40|598.15|595.35|598.37|595.57|598.37|595.57|598.15|595.35|0
1647302630000|2022-03-15 00:03:50|598.6|595.8|598.6|595.8|598.6|595.8|598.6|595.8|0
1647302640000|2022-03-15 00:04:00|598.15|595.35|598.37|595.57|598.6|595.8|598.15|595.35|0
1647302650000|2022-03-15 00:04:10|598.15|595.35|598.26|595.46|598.37|595.57|598.04|595.24|0
1647302660000|2022-03-15 00:04:20|597.92|595.12|598.15|595.35|598.15|595.35|597.92|595.12|0
1647302670000|2022-03-15 00:04:30|598.37|595.57|598.6|595.8|598.6|595.8|598.37|595.57|0
1647302680000|2022-03-15 00:04:40|598.37|595.57|598.15|595.35|598.37|595.57|598.15|595.35|0
1647302690000|2022-03-15 00:04:50|598.04|595.24|598.04|595.24|598.04|595.24|598.04|595.24|0
1647302700000|2022-03-15 00:05:00|597.25|594.45|597.25|594.45|597.59|594.79|597.14|594.34|0
1647302710000|2022-03-15 00:05:10|596.91|594.11|596.34|593.54|597.02|594.22|596.24|593.44|0
1647302720000|2022-03-15 00:05:20|596.46|593.66|596.69|593.89|596.69|593.89|596.46|593.66|0
1647302730000|2022-03-15 00:05:30|596.46|593.66|596.34|593.54|596.57|593.77|596.34|593.54|0
1647302740000|2022-03-15 00:05:40|596.46|593.66|595.89|593.09|596.46|593.66|595.89|593.09|0
1647302750000|2022-03-15 00:05:50|596.12|593.32|596.01|593.21|596.34|593.54|596.01|593.21|0
1647302760000|2022-03-15 00:06:00|595.67|592.87|595.44|592.64|595.67|592.87|595.44|592.64|0
1647302770000|2022-03-15 00:06:10|595.56|592.76|595.67|592.87|595.67|592.87|595.56|592.76|0
1647302780000|2022-03-15 00:06:20|595.79|592.99|595.67|592.87|595.79|592.99|595.67|592.87|0
1647302790000|2022-03-15 00:06:30|595.56|592.76|595.89|593.09|595.89|593.09|595.44|592.64|0
1647302800000|2022-03-15 00:06:40|596.01|593.21|595.44|592.64|596.01|593.21|595.44|592.64|0
1647302810000|2022-03-15 00:06:50|595.67|592.87|595.89|593.09|595.89|593.09|595.44|592.64|0
1647302820000|2022-03-15 00:07:00|595.79|592.99|595.44|592.64|595.79|592.99|595.44|592.64|0
1647302830000|2022-03-15 00:07:10|595.22|592.42|595.34|592.54|595.44|592.64|595.22|592.42|0
1647302840000|2022-03-15 00:07:20|595.44|592.64|595.79|592.99|595.79|592.99|595.44|592.64|0
1647302850000|2022-03-15 00:07:30|595.44|592.64|595.67|592.87|595.67|592.87|595.44|592.64|0
1647302860000|2022-03-15 00:07:40|595.56|592.76|595.67|592.87|595.67|592.87|595.34|592.54|0
1647302870000|2022-03-15 00:07:50|595.89|593.09|595.67|592.87|595.89|593.09|595.67|592.87|0
1647302880000|2022-03-15 00:08:00|595.89|593.09|595.89|593.09|595.89|593.09|595.89|593.09|0
1647302890000|2022-03-15 00:08:10|596.01|593.21|595.89|593.09|596.01|593.21|595.89|593.09|0
1647302900000|2022-03-15 00:08:20|596.34|593.54|596.34|593.54|596.34|593.54|596.34|593.54|0
1647302910000|2022-03-15 00:08:30|596.46|593.66|596.34|593.54|596.46|593.66|596.34|593.54|0
1647302920000|2022-03-15 00:08:40|596.46|593.66|596.12|593.32|596.57|593.77|596.12|593.32|0
1647302930000|2022-03-15 00:08:50|596.24|593.44|595.89|593.09|596.24|593.44|595.89|593.09|0
1647302940000|2022-03-15 00:09:00|596.12|593.32|595.89|593.09|596.12|593.32|595.89|593.09|0
1647302950000|2022-03-15 00:09:10|596.01|593.21|596.12|593.32|596.12|593.32|596.01|593.21|0
1647302960000|2022-03-15 00:09:20|595.89|593.09|595.79|592.99|595.89|593.09|595.79|592.99|0
1647302970000|2022-03-15 00:09:30|595.67|592.87|596.01|593.21|596.01|593.21|595.67|592.87|0
1647302980000|2022-03-15 00:09:40|596.12|593.32|596.12|593.32|596.12|593.32|596.01|593.21|0
1647302990000|2022-03-15 00:09:50|596.01|593.21|596.24|593.44|596.24|593.44|596.01|593.21|0
1647303000000|2022-03-15 00:10:00|595.89|593.09|595.89|593.09|596.12|593.32|595.89|593.09|0
1647303010000|2022-03-15 00:10:10|596.01|593.21|595.89|593.09|596.01|593.21|595.67|592.87|0
1647303020000|2022-03-15 00:10:20|596.01|593.21|595.89|593.09|596.01|593.21|595.89|593.09|0
1647303030000|2022-03-15 00:10:30|596.01|593.21|595.89|593.09|596.12|593.32|595.89|593.09|0
1647303040000|2022-03-15 00:10:40|596.01|593.21|596.34|593.54|596.34|593.54|596.01|593.21|0
1647303050000|2022-03-15 00:10:50|596.57|593.77|596.46|593.66|596.57|593.77|596.46|593.66|0
1647303060000|2022-03-15 00:11:00|596.69|593.89|596.12|593.32|596.69|593.89|596.12|593.32|0
1647303070000|2022-03-15 00:11:10|596.34|593.54|596.34|593.54|596.46|593.66|596.34|593.54|0
1647303080000|2022-03-15 00:11:20|596.46|593.66|596.34|593.54|596.46|593.66|596.34|593.54|0
1647303090000|2022-03-15 00:11:30|596.46|593.66|596.34|593.54|596.46|593.66|596.34|593.54|0
1647303100000|2022-03-15 00:11:40|596.12|593.32|595.89|593.09|596.12|593.32|595.89|593.09|0
1647303110000|2022-03-15 00:11:50|596.12|593.32|595.56|592.76|596.12|593.32|595.56|592.76|0
1647303120000|2022-03-15 00:12:00|595.67|592.87|596.46|593.66|596.57|593.77|595.67|592.87|0
1647303130000|2022-03-15 00:12:10|596.57|593.77|596.46|593.66|596.57|593.77|596.46|593.66|0
1647303140000|2022-03-15 00:12:20|596.57|593.77|596.79|593.99|596.79|593.99|596.46|593.66|0
1647303150000|2022-03-15 00:12:30|596.57|593.77|596.23|593.43|596.57|593.77|596.23|593.43|0
1647303160000|2022-03-15 00:12:40|596.12|593.32|596.12|593.32|596.12|593.32|596.12|593.32|0
1647303170000|2022-03-15 00:12:50|596.34|593.54|596.23|593.43|596.34|593.54|596.23|593.43|0
1647303180000|2022-03-15 00:13:00|596.34|593.54|596.12|593.32|596.34|593.54|596.12|593.32|0
1647303190000|2022-03-15 00:13:10|596.34|593.54|596.57|593.77|596.57|593.77|596.34|593.54|0
1647303200000|2022-03-15 00:13:20|596.68|593.88|596.79|593.99|596.79|593.99|596.57|593.77|0
1647303210000|2022-03-15 00:13:30|596.57|593.77|596.68|593.88|596.68|593.88|596.57|593.77|0
1647303220000|2022-03-15 00:13:40|596.79|593.99|601.53|598.73|601.53|598.73|596.79|593.99|0
1647303230000|2022-03-15 00:13:50|601.3|598.5|601.53|598.73|601.53|598.73|601.3|598.5|0
1647303240000|2022-03-15 00:14:00|601.3|598.5|600.4|597.6|601.3|598.5|600.4|597.6|0
1647303250000|2022-03-15 00:14:10|600.07|597.27|600.07|597.27|600.07|597.27|599.95|597.15|0
1647303260000|2022-03-15 00:14:20|600.17|597.37|600.62|597.82|600.85|598.05|600.17|597.37|0
1647303270000|2022-03-15 00:14:30|600.4|597.6|600.4|597.6|600.4|597.6|600.29|597.49|0
1647303280000|2022-03-15 00:14:40|600.62|597.82|600.29|597.49|600.74|597.94|600.29|597.49|0
1647303290000|2022-03-15 00:14:50|600.17|597.37|600.62|597.82|600.62|597.82|600.17|597.37|0
1647303300000|2022-03-15 00:15:00|600.85|598.05|601.53|598.73|601.53|598.73|600.85|598.05|0
1647303310000|2022-03-15 00:15:10|601.3|598.5|601.53|598.73|601.53|598.73|601.3|598.5|0
1647303320000|2022-03-15 00:15:20|601.08|598.28|601.08|598.28|601.08|598.28|601.08|598.28|0
1647303330000|2022-03-15 00:15:30|601.3|598.5|601.08|598.28|601.3|598.5|600.97|598.17|0
1647303340000|2022-03-15 00:15:40|601.19|598.39|601.75|598.95|601.75|598.95|601.19|598.39|0
1647303350000|2022-03-15 00:15:50|601.98|599.18|602.88|600.08|602.88|600.08|601.98|599.18|0
1647303360000|2022-03-15 00:16:00|602.66|599.86|603.11|600.31|603.23|600.43|602.66|599.86|0
1647303370000|2022-03-15 00:16:10|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1647303380000|2022-03-15 00:16:20|602.66|599.86|602.66|599.86|602.66|599.86|602.66|599.86|0
1647303390000|2022-03-15 00:16:30|602.77|599.97|602.88|600.08|602.88|600.08|602.77|599.97|0
1647303400000|2022-03-15 00:16:40|602.66|599.86|602.66|599.86|602.66|599.86|602.66|599.86|0
1647303410000|2022-03-15 00:16:50|602.88|600.08|602.66|599.86|602.88|600.08|602.66|599.86|0
1647303420000|2022-03-15 00:17:00|602.55|599.75|602.88|600.08|602.88|600.08|602.55|599.75|0
1647303430000|2022-03-15 00:17:10|603|600.2|602.88|600.08|603|600.2|602.88|600.08|0
1647303440000|2022-03-15 00:17:20|602.66|599.86|602.66|599.86|602.66|599.86|602.66|599.86|0
1647303450000|2022-03-15 00:17:30|602.77|599.97|602.77|599.97|602.77|599.97|602.77|599.97|0
1647303460000|2022-03-15 00:17:40|602.66|599.86|602.55|599.75|602.66|599.86|602.32|599.52|0
1647303470000|2022-03-15 00:17:50|602.43|599.63|602.43|599.63|602.55|599.75|602.43|599.63|0
1647303480000|2022-03-15 00:18:00|602.2|599.4|602.43|599.63|602.43|599.63|602.2|599.4|0
1647303490000|2022-03-15 00:18:10|602.55|599.75|603|600.2|603|600.2|602.55|599.75|0
1647303500000|2022-03-15 00:18:20|602.88|600.08|602.88|600.08|603.11|600.31|602.88|600.08|0
1647303510000|2022-03-15 00:18:30|603.11|600.31|603.11|600.31|603.11|600.31|603.11|600.31|0
1647303520000|2022-03-15 00:18:40|602.88|600.08|603|600.2|603|600.2|602.88|600.08|0
1647303530000|2022-03-15 00:18:50|603.11|600.31|602.88|600.08|603.11|600.31|602.88|600.08|0
1647303540000|2022-03-15 00:19:00|602.66|599.86|602.32|599.52|602.66|599.86|602.32|599.52|0
1647303550000|2022-03-15 00:19:10|601.98|599.18|602.43|599.63|602.43|599.63|601.98|599.18|0
1647303560000|2022-03-15 00:19:20|602.2|599.4|602.43|599.63|602.43|599.63|602.2|599.4|0
1647303570000|2022-03-15 00:19:30|602.2|599.4|601.98|599.18|602.2|599.4|601.98|599.18|0
1647303580000|2022-03-15 00:19:40|602.2|599.4|601.98|599.18|602.2|599.4|601.98|599.18|0
1647303590000|2022-03-15 00:19:50|601.75|598.95|601.75|598.95|601.75|598.95|601.53|598.73|0
1647303600000|2022-03-15 00:20:00|601.98|599.18|601.98|599.18|601.98|599.18|601.75|598.95|0
1647303610000|2022-03-15 00:20:10|601.75|598.95|601.53|598.73|601.75|598.95|601.53|598.73|0
1647303620000|2022-03-15 00:20:20|601.42|598.62|601.53|598.73|601.53|598.73|601.42|598.62|0
1647303630000|2022-03-15 00:20:30|601.64|598.84|601.53|598.73|601.75|598.95|601.53|598.73|0
1647303640000|2022-03-15 00:20:40|601.75|598.95|601.53|598.73|601.75|598.95|601.53|598.73|0
1647303650000|2022-03-15 00:20:50|601.64|598.84|601.53|598.73|601.64|598.84|601.42|598.62|0
1647303660000|2022-03-15 00:21:00|601.42|598.62|601.42|598.62|601.42|598.62|601.42|598.62|0
1647303670000|2022-03-15 00:21:10|601.53|598.73|601.64|598.84|601.64|598.84|601.53|598.73|0
1647303680000|2022-03-15 00:21:20|601.75|598.95|601.64|598.84|601.75|598.95|601.53|598.73|0
1647303690000|2022-03-15 00:21:30|601.75|598.95|601.75|598.95|601.75|598.95|601.53|598.73|0
1647303700000|2022-03-15 00:21:40|601.3|598.5|601.53|598.73|601.53|598.73|601.3|598.5|0
1647303710000|2022-03-15 00:21:50|601.19|598.39|601.19|598.39|601.3|598.5|601.19|598.39|0
1647303720000|2022-03-15 00:22:00|601.07|598.27|601.07|598.27|601.07|598.27|601.07|598.27|0
1647303730000|2022-03-15 00:22:10|600.62|597.82|600.85|598.05|600.85|598.05|600.62|597.82|0
1647303740000|2022-03-15 00:22:20|600.97|598.17|600.97|598.17|600.97|598.17|600.97|598.17|0
1647303750000|2022-03-15 00:22:30|600.85|598.05|600.85|598.05|600.85|598.05|600.85|598.05|0
1647303760000|2022-03-15 00:22:40|600.97|598.17|601.07|598.27|601.07|598.27|600.85|598.05|0
1647303770000|2022-03-15 00:22:50|601.3|598.5|601.07|598.27|601.3|598.5|601.07|598.27|0
1647303780000|2022-03-15 00:23:00|601.3|598.5|600.62|597.82|601.3|598.5|600.62|597.82|0
1647303790000|2022-03-15 00:23:10|600.51|597.71|600.51|597.71|600.51|597.71|600.51|597.71|0
1647303800000|2022-03-15 00:23:20|600.74|597.94|600.62|597.82|600.74|597.94|600.62|597.82|0
1647303810000|2022-03-15 00:23:30|600.85|598.05|600.85|598.05|600.85|598.05|600.85|598.05|0
1647303820000|2022-03-15 00:23:40|600.62|597.82|600.85|598.05|600.97|598.17|600.62|597.82|0
1647303830000|2022-03-15 00:23:50|600.62|597.82|600.62|597.82|600.62|597.82|600.62|597.82|0
1647303840000|2022-03-15 00:24:00|600.85|598.05|600.85|598.05|600.97|598.17|600.85|598.05|0
1647303850000|2022-03-15 00:24:10|600.74|597.94|601.07|598.27|601.07|598.27|600.74|597.94|0
1647303860000|2022-03-15 00:24:20|600.97|598.17|601.07|598.27|601.07|598.27|600.97|598.17|0
1647303870000|2022-03-15 00:24:30|600.85|598.05|600.97|598.17|600.97|598.17|600.85|598.05|0
1647303880000|2022-03-15 00:24:40|601.07|598.27|600.51|597.71|601.07|598.27|600.51|597.71|0
1647303890000|2022-03-15 00:24:50|600.4|597.6|600.17|597.37|600.4|597.6|600.17|597.37|0
1647303900000|2022-03-15 00:25:00|599.72|596.92|600.4|597.6|600.4|597.6|599.72|596.92|0
1647303910000|2022-03-15 00:25:10|600.62|597.82|600.17|597.37|600.62|597.82|600.17|597.37|0
1647303920000|2022-03-15 00:25:20|599.95|597.15|599.95|597.15|599.95|597.15|599.72|596.92|0
1647303930000|2022-03-15 00:25:30|599.84|597.04|600.17|597.37|600.17|597.37|599.72|596.92|0
1647303940000|2022-03-15 00:25:40|600.4|597.6|600.29|597.49|600.4|597.6|600.29|597.49|0
1647303950000|2022-03-15 00:25:50|600.51|597.71|600.62|597.82|600.62|597.82|600.4|597.6|0
1647303960000|2022-03-15 00:26:00|600.85|598.05|600.4|597.6|600.85|598.05|600.4|597.6|0
1647303970000|2022-03-15 00:26:10|600.62|597.82|600.51|597.71|600.62|597.82|600.51|597.71|0
1647303980000|2022-03-15 00:26:20|600.4|597.6|600.17|597.37|600.4|597.6|600.17|597.37|0
1647303990000|2022-03-15 00:26:30|600.29|597.49|600.29|597.49|600.29|597.49|600.29|597.49|0
1647304000000|2022-03-15 00:26:40|600.4|597.6|600.29|597.49|600.4|597.6|600.17|597.37|0
1647304010000|2022-03-15 00:26:50|600.17|597.37|599.94|597.14|600.17|597.37|599.94|597.14|0
1647304020000|2022-03-15 00:27:00|600.4|597.6|600.51|597.71|600.62|597.82|600.4|597.6|0
1647304030000|2022-03-15 00:27:10|600.29|597.49|600.17|597.37|600.29|597.49|600.17|597.37|0
1647304040000|2022-03-15 00:27:20|599.94|597.14|600.29|597.49|600.29|597.49|599.94|597.14|0
1647304050000|2022-03-15 00:27:30|600.4|597.6|600.4|597.6|600.4|597.6|600.17|597.37|0
1647304060000|2022-03-15 00:27:40|600.62|597.82|600.51|597.71|600.62|597.82|600.4|597.6|0
1647304070000|2022-03-15 00:27:50|600.62|597.82|600.74|597.94|600.74|597.94|600.62|597.82|0
1647304080000|2022-03-15 00:28:00|600.62|597.82|601.07|598.27|601.52|598.72|600.62|597.82|0
1647304090000|2022-03-15 00:28:10|600.96|598.16|600.85|598.05|600.96|598.16|600.85|598.05|0
1647304100000|2022-03-15 00:28:20|600.96|598.16|601.07|598.27|601.07|598.27|600.96|598.16|0
1647304120000|2022-03-15 00:28:40|600.85|598.05|600.85|598.05|600.85|598.05|600.85|598.05|0
1647304140000|2022-03-15 00:29:00|601.07|598.27|601.07|598.27|601.07|598.27|601.07|598.27|0
1647304150000|2022-03-15 00:29:10|601.3|598.5|601.52|598.72|601.52|598.72|601.3|598.5|0
1647304160000|2022-03-15 00:29:20|601.64|598.84|601.07|598.27|601.64|598.84|601.07|598.27|0
1647304170000|2022-03-15 00:29:30|600.85|598.05|600.85|598.05|600.85|598.05|600.85|598.05|0
1647304180000|2022-03-15 00:29:40|600.4|597.6|600.4|597.6|600.62|597.82|600.4|597.6|0
1647304190000|2022-03-15 00:29:50|600.17|597.37|600.4|597.6|600.4|597.6|600.17|597.37|0
1647304200000|2022-03-15 00:30:00|600.17|597.37|600.29|597.49|600.29|597.49|599.94|597.14|0
1647304210000|2022-03-15 00:30:10|600.17|597.37|599.49|596.69|600.17|597.37|599.49|596.69|0
1647304220000|2022-03-15 00:30:20|599.16|596.36|598.37|595.57|599.16|596.36|598.37|595.57|0
1647304230000|2022-03-15 00:30:30|598.82|596.02|598.26|595.46|598.82|596.02|598.26|595.46|0
1647304240000|2022-03-15 00:30:40|598.14|595.34|598.26|595.46|598.37|595.57|598.14|595.34|0
1647304250000|2022-03-15 00:30:50|598.37|595.57|598.14|595.34|598.37|595.57|598.14|595.34|0
1647304270000|2022-03-15 00:31:10|598.37|595.57|598.48|595.68|598.48|595.68|598.37|595.57|0
1647304280000|2022-03-15 00:31:20|598.37|595.57|598.14|595.34|598.37|595.57|598.14|595.34|0
1647304290000|2022-03-15 00:31:30|598.37|595.57|598.37|595.57|598.37|595.57|598.37|595.57|0
1647304300000|2022-03-15 00:31:40|598.48|595.68|598.48|595.68|598.48|595.68|598.37|595.57|0
1647304310000|2022-03-15 00:31:50|598.37|595.57|598.71|595.91|598.71|595.91|598.37|595.57|0
1647304320000|2022-03-15 00:32:00|598.59|595.79|598.82|596.02|598.82|596.02|598.48|595.68|0
1647304330000|2022-03-15 00:32:10|599.16|596.36|599.04|596.24|599.16|596.36|599.04|596.24|0
1647304340000|2022-03-15 00:32:20|598.82|596.02|599.16|596.36|599.16|596.36|598.82|596.02|0
1647304350000|2022-03-15 00:32:30|598.93|596.13|599.04|596.24|599.04|596.24|598.93|596.13|0
1647304360000|2022-03-15 00:32:40|599.27|596.47|598.59|595.79|599.27|596.47|598.59|595.79|0
1647304370000|2022-03-15 00:32:50|598.48|595.68|598.14|595.34|598.48|595.68|598.14|595.34|0
1647304380000|2022-03-15 00:33:00|598.26|595.46|598.26|595.46|598.36|595.56|598.26|595.46|0
1647304390000|2022-03-15 00:33:10|598.36|595.56|598.48|595.68|598.48|595.68|598.36|595.56|0
1647304400000|2022-03-15 00:33:20|598.14|595.34|598.14|595.34|598.14|595.34|598.14|595.34|0
1647304420000|2022-03-15 00:33:40|598.36|595.56|598.48|595.68|598.48|595.68|598.36|595.56|0
1647304430000|2022-03-15 00:33:50|598.59|595.79|598.59|595.79|598.59|595.79|598.26|595.46|0
1647304440000|2022-03-15 00:34:00|598.71|595.91|598.59|595.79|598.71|595.91|598.48|595.68|0
1647304450000|2022-03-15 00:34:10|598.48|595.68|598.36|595.56|598.48|595.68|598.36|595.56|0
1647304460000|2022-03-15 00:34:20|598.26|595.46|598.36|595.56|598.36|595.56|598.26|595.46|0
1647304470000|2022-03-15 00:34:30|598.48|595.68|598.36|595.56|598.48|595.68|598.36|595.56|0
1647304480000|2022-03-15 00:34:40|597.91|595.11|597.81|595.01|597.91|595.11|597.81|595.01|0
1647304490000|2022-03-15 00:34:50|597.91|595.11|597.01|594.21|597.91|595.11|597.01|594.21|0
1647304500000|2022-03-15 00:35:00|596.9|594.1|597.13|594.33|597.24|594.44|596.9|594.1|0
1647304510000|2022-03-15 00:35:10|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1647304520000|2022-03-15 00:35:20|597.46|594.66|597.69|594.89|597.69|594.89|597.46|594.66|0
1647304530000|2022-03-15 00:35:30|597.46|594.66|597.24|594.44|597.58|594.78|597.24|594.44|0
1647304540000|2022-03-15 00:35:40|597.46|594.66|597.24|594.44|597.46|594.66|597.24|594.44|0
1647304550000|2022-03-15 00:35:50|597.01|594.21|597.24|594.44|597.24|594.44|597.01|594.21|0
1647304560000|2022-03-15 00:36:00|597.01|594.21|596.9|594.1|597.01|594.21|596.45|593.65|0
1647304570000|2022-03-15 00:36:10|597.01|594.21|596.9|594.1|597.01|594.21|596.9|594.1|0
1647304580000|2022-03-15 00:36:20|597.01|594.21|597.01|594.21|597.01|594.21|596.79|593.99|0
1647304590000|2022-03-15 00:36:30|596.79|593.99|596.56|593.76|596.79|593.99|596.56|593.76|0
1647304600000|2022-03-15 00:36:40|596.45|593.65|596.56|593.76|596.56|593.76|596.45|593.65|0
1647304610000|2022-03-15 00:36:50|596.34|593.54|595.89|593.09|596.34|593.54|595.89|593.09|0
1647304620000|2022-03-15 00:37:00|595.44|592.64|595.55|592.75|595.55|592.75|594.99|592.19|0
1647304630000|2022-03-15 00:37:10|594.2|591.4|594.54|591.74|594.54|591.74|594.2|591.4|0
1647304640000|2022-03-15 00:37:20|594.76|591.96|594.65|591.85|594.76|591.96|594.65|591.85|0
1647304650000|2022-03-15 00:37:30|594.43|591.63|594.76|591.96|594.76|591.96|594.43|591.63|0
1647304660000|2022-03-15 00:37:40|594.65|591.85|595.21|592.41|595.33|592.53|594.65|591.85|0
1647304670000|2022-03-15 00:37:50|595.66|592.86|595.66|592.86|595.66|592.86|595.66|592.86|0
1647304680000|2022-03-15 00:38:00|595.89|593.09|595.89|593.09|595.89|593.09|595.89|593.09|0
1647304690000|2022-03-15 00:38:10|595.66|592.86|596|593.2|596.11|593.31|595.66|592.86|0
1647304700000|2022-03-15 00:38:20|595.89|593.09|596.11|593.31|596.11|593.31|595.89|593.09|0
1647304710000|2022-03-15 00:38:30|596.34|593.54|596.23|593.43|596.34|593.54|596.23|593.43|0
1647304720000|2022-03-15 00:38:40|596.34|593.54|596.34|593.54|596.34|593.54|596.23|593.43|0
1647304730000|2022-03-15 00:38:50|596.56|593.76|596.11|593.31|596.56|593.76|596.11|593.31|0
1647304740000|2022-03-15 00:39:00|596.34|593.54|596.34|593.54|596.34|593.54|596.11|593.31|0
1647304750000|2022-03-15 00:39:10|596.56|593.76|596.79|593.99|596.79|593.99|596.56|593.76|0
1647304760000|2022-03-15 00:39:20|597.01|594.21|597.24|594.44|597.24|594.44|597.01|594.21|0
1647304770000|2022-03-15 00:39:30|597.35|594.55|597.46|594.66|597.46|594.66|597.35|594.55|0
1647304780000|2022-03-15 00:39:40|597.24|594.44|597.24|594.44|597.35|594.55|597.24|594.44|0
1647304790000|2022-03-15 00:39:50|597.46|594.66|597.46|594.66|597.46|594.66|597.46|594.66|0
1647304800000|2022-03-15 00:40:00|597.91|595.11|599.04|596.24|599.04|596.24|597.69|594.89|0
1647304810000|2022-03-15 00:40:10|598.59|595.79|598.71|595.91|598.81|596.01|598.59|595.79|0
1647304820000|2022-03-15 00:40:20|598.59|595.79|598.59|595.79|598.81|596.01|598.48|595.68|0
1647304830000|2022-03-15 00:40:30|598.81|596.01|598.81|596.01|598.81|596.01|598.71|595.91|0
1647304840000|2022-03-15 00:40:40|598.59|595.79|598.36|595.56|598.59|595.79|598.36|595.56|0
1647304850000|2022-03-15 00:40:50|598.59|595.79|598.71|595.91|598.71|595.91|598.59|595.79|0
1647304860000|2022-03-15 00:41:00|598.59|595.79|598.59|595.79|598.59|595.79|598.48|595.68|0
1647304870000|2022-03-15 00:41:10|598.71|595.91|598.36|595.56|598.71|595.91|598.14|595.34|0
1647304880000|2022-03-15 00:41:20|598.48|595.68|598.59|595.79|598.59|595.79|598.36|595.56|0
1647304890000|2022-03-15 00:41:30|598.48|595.68|598.71|595.91|598.81|596.01|598.48|595.68|0
1647304900000|2022-03-15 00:41:40|598.81|596.01|598.14|595.34|598.81|596.01|598.14|595.34|0
1647304910000|2022-03-15 00:41:50|597.69|594.89|597.91|595.11|597.91|595.11|597.69|594.89|0
1647304930000|2022-03-15 00:42:10|598.14|595.34|598.14|595.34|598.25|595.45|598.14|595.34|0
1647304940000|2022-03-15 00:42:20|597.91|595.11|598.14|595.34|598.25|595.45|597.91|595.11|0
1647304950000|2022-03-15 00:42:30|598.25|595.45|598.14|595.34|598.36|595.56|598.14|595.34|0
1647304960000|2022-03-15 00:42:40|598.36|595.56|598.59|595.79|598.71|595.91|598.36|595.56|0
1647304970000|2022-03-15 00:42:50|598.81|596.01|599.04|596.24|599.04|596.24|598.7|595.9|0
1647304980000|2022-03-15 00:43:00|598.7|595.9|598.59|595.79|598.7|595.9|598.48|595.68|0
1647304990000|2022-03-15 00:43:10|598.48|595.68|598.25|595.45|598.48|595.68|598.25|595.45|0
1647305000000|2022-03-15 00:43:20|598.36|595.56|598.36|595.56|598.36|595.56|598.14|595.34|0
1647305010000|2022-03-15 00:43:30|598.25|595.45|598.14|595.34|598.25|595.45|598.03|595.23|0
1647305020000|2022-03-15 00:43:40|598.25|595.45|598.25|595.45|598.25|595.45|598.14|595.34|0
1647305030000|2022-03-15 00:43:50|598.36|595.56|598.36|595.56|598.36|595.56|598.36|595.56|0
1647305040000|2022-03-15 00:44:00|598.14|595.34|598.14|595.34|598.14|595.34|598.03|595.23|0
1647305050000|2022-03-15 00:44:10|597.91|595.11|598.03|595.23|598.03|595.23|597.91|595.11|0
1647305060000|2022-03-15 00:44:20|597.91|595.11|598.14|595.34|598.14|595.34|597.69|594.89|0
1647305070000|2022-03-15 00:44:30|598.03|595.23|598.36|595.56|598.36|595.56|598.03|595.23|0
1647305080000|2022-03-15 00:44:40|598.14|595.34|598.14|595.34|598.14|595.34|598.14|595.34|0
1647305090000|2022-03-15 00:44:50|597.91|595.11|598.14|595.34|598.14|595.34|597.91|595.11|0
1647305100000|2022-03-15 00:45:00|598.36|595.56|598.25|595.45|598.59|595.79|598.25|595.45|0
1647305110000|2022-03-15 00:45:10|598.03|595.23|597.69|594.89|598.03|595.23|597.69|594.89|0
1647305120000|2022-03-15 00:45:20|597.91|595.11|597.91|595.11|598.14|595.34|597.91|595.11|0
1647305130000|2022-03-15 00:45:30|598.14|595.34|597.91|595.11|598.14|595.34|597.91|595.11|0
1647305140000|2022-03-15 00:45:40|597.69|594.89|597.8|595|597.8|595|597.69|594.89|0
1647305150000|2022-03-15 00:45:50|597.91|595.11|597.91|595.11|597.91|595.11|597.91|595.11|0
1647305160000|2022-03-15 00:46:00|597.69|594.89|595.43|592.63|597.69|594.89|595.43|592.63|0
1647305170000|2022-03-15 00:46:10|595.21|592.41|595.33|592.53|595.33|592.53|595.21|592.41|0
1647305180000|2022-03-15 00:46:20|595.66|592.86|596.11|593.31|596.11|593.31|595.66|592.86|0
1647305190000|2022-03-15 00:46:30|596.23|593.43|596.11|593.31|596.23|593.43|596.11|593.31|0
1647305200000|2022-03-15 00:46:40|596|593.2|595.66|592.86|596|593.2|595.66|592.86|0
1647305210000|2022-03-15 00:46:50|595.88|593.08|596.78|593.98|597.01|594.21|595.55|592.75|0
1647305230000|2022-03-15 00:47:10|597.01|594.21|597.01|594.21|597.01|594.21|597.01|594.21|0
1647305240000|2022-03-15 00:47:20|596.9|594.1|596.9|594.1|596.9|594.1|596.9|594.1|0
1647305250000|2022-03-15 00:47:30|596.78|593.98|597.01|594.21|597.01|594.21|596.78|593.98|0
1647305260000|2022-03-15 00:47:40|596.78|593.98|597.13|594.33|597.13|594.33|596.78|593.98|0
1647305270000|2022-03-15 00:47:50|597.01|594.21|596.78|593.98|597.01|594.21|596.78|593.98|0
1647305280000|2022-03-15 00:48:00|596.9|594.1|597.23|594.43|597.23|594.43|596.9|594.1|0
1647305290000|2022-03-15 00:48:10|597.46|594.66|597.46|594.66|597.46|594.66|597.46|594.66|0
1647305300000|2022-03-15 00:48:20|597.58|594.78|597.8|595|597.8|595|597.46|594.66|0
1647305310000|2022-03-15 00:48:30|597.68|594.88|597.8|595|597.8|595|597.68|594.88|0
1647305320000|2022-03-15 00:48:40|597.91|595.11|598.36|595.56|598.36|595.56|597.91|595.11|0
1647305330000|2022-03-15 00:48:50|598.59|595.79|598.7|595.9|598.7|595.9|598.48|595.68|0
1647305340000|2022-03-15 00:49:00|599.26|596.46|598.93|596.13|599.26|596.46|598.93|596.13|0
1647305350000|2022-03-15 00:49:10|598.81|596.01|599.04|596.24|599.04|596.24|598.7|595.9|0
1647305360000|2022-03-15 00:49:20|599.15|596.35|599.15|596.35|599.15|596.35|599.15|596.35|0
1647305370000|2022-03-15 00:49:30|599.38|596.58|599.04|596.24|599.49|596.69|599.04|596.24|0
1647305380000|2022-03-15 00:49:40|599.15|596.35|599.26|596.46|599.26|596.46|598.81|596.01|0
1647305390000|2022-03-15 00:49:50|599.71|596.91|599.94|597.14|599.94|597.14|599.71|596.91|0
1647305400000|2022-03-15 00:50:00|599.71|596.91|599.94|597.14|599.94|597.14|599.71|596.91|0
1647305410000|2022-03-15 00:50:10|599.71|596.91|599.94|597.14|599.94|597.14|599.71|596.91|0
1647305420000|2022-03-15 00:50:20|600.16|597.36|600.16|597.36|600.16|597.36|600.16|597.36|0
1647305430000|2022-03-15 00:50:30|599.94|597.14|599.83|597.03|600.06|597.26|599.83|597.03|0
1647305440000|2022-03-15 00:50:40|599.71|596.91|599.49|596.69|599.71|596.91|599.49|596.69|0
1647305450000|2022-03-15 00:50:50|599.71|596.91|599.71|596.91|599.71|596.91|599.49|596.69|0
1647305460000|2022-03-15 00:51:00|599.6|596.8|599.71|596.91|599.71|596.91|599.6|596.8|0
1647305470000|2022-03-15 00:51:10|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1647305480000|2022-03-15 00:51:20|599.49|596.69|599.71|596.91|599.71|596.91|599.49|596.69|0
1647305490000|2022-03-15 00:51:30|599.94|597.14|599.94|597.14|599.94|597.14|599.94|597.14|0
1647305500000|2022-03-15 00:51:40|600.06|597.26|599.94|597.14|600.06|597.26|599.83|597.03|0
1647305510000|2022-03-15 00:51:50|599.83|597.03|599.83|597.03|599.83|597.03|599.83|597.03|0
1647305520000|2022-03-15 00:52:00|599.71|596.91|599.49|596.69|599.71|596.91|599.49|596.69|0
1647305530000|2022-03-15 00:52:10|599.71|596.91|599.83|597.03|599.83|597.03|599.71|596.91|0
1647305540000|2022-03-15 00:52:20|599.94|597.14|599.71|596.91|599.94|597.14|599.71|596.91|0
1647305550000|2022-03-15 00:52:30|599.94|597.14|599.94|597.14|600.39|597.59|599.94|597.14|0
1647305560000|2022-03-15 00:52:40|599.83|597.03|599.6|596.8|599.83|597.03|599.6|596.8|0
1647305570000|2022-03-15 00:52:50|600.06|597.26|600.28|597.48|600.28|597.48|600.06|597.26|0
1647305580000|2022-03-15 00:53:00|600.39|597.59|599.94|597.14|600.39|597.59|599.94|597.14|0
1647305590000|2022-03-15 00:53:10|600.06|597.26|600.06|597.26|600.06|597.26|600.06|597.26|0
1647305600000|2022-03-15 00:53:20|599.94|597.14|599.94|597.14|599.94|597.14|599.94|597.14|0
1647305610000|2022-03-15 00:53:30|599.71|596.91|599.71|596.91|599.71|596.91|599.71|596.91|0
1647305620000|2022-03-15 00:53:40|599.83|597.03|599.71|596.91|599.83|597.03|599.71|596.91|0
1647305630000|2022-03-15 00:53:50|599.83|597.03|599.94|597.14|599.94|597.14|599.71|596.91|0
1647305640000|2022-03-15 00:54:00|599.6|596.8|599.94|597.14|600.16|597.36|599.6|596.8|0
1647305650000|2022-03-15 00:54:10|599.83|597.03|599.83|597.03|599.83|597.03|599.83|597.03|0
1647305660000|2022-03-15 00:54:20|599.71|596.91|599.83|597.03|599.94|597.14|599.71|596.91|0
1647305670000|2022-03-15 00:54:30|599.94|597.14|599.71|596.91|599.94|597.14|599.71|596.91|0
1647305680000|2022-03-15 00:54:40|599.49|596.69|599.71|596.91|599.71|596.91|599.49|596.69|0
1647305690000|2022-03-15 00:54:50|599.49|596.69|599.71|596.91|599.71|596.91|599.49|596.69|0
1647305700000|2022-03-15 00:55:00|599.83|597.03|599.49|596.69|599.83|597.03|599.49|596.69|0
1647305710000|2022-03-15 00:55:10|599.6|596.8|599.6|596.8|599.6|596.8|599.6|596.8|0
1647305720000|2022-03-15 00:55:20|599.49|596.69|597.8|595|599.49|596.69|597.8|595|0
1647305730000|2022-03-15 00:55:30|597.91|595.11|597.68|594.88|597.91|595.11|597.68|594.88|0
1647305740000|2022-03-15 00:55:40|597.8|595|598.93|596.13|599.04|596.24|597.8|595|0
1647305750000|2022-03-15 00:55:50|598.81|596.01|598.81|596.01|598.93|596.13|598.81|596.01|0
1647305760000|2022-03-15 00:56:00|599.04|596.24|599.04|596.24|599.26|596.46|599.04|596.24|0
1647305770000|2022-03-15 00:56:10|598.7|595.9|598.36|595.56|598.7|595.9|598.36|595.56|0
1647305780000|2022-03-15 00:56:20|598.48|595.68|598.58|595.78|598.7|595.9|598.48|595.68|0
1647305790000|2022-03-15 00:56:30|598.7|595.9|599.26|596.46|599.26|596.46|598.48|595.68|0
1647305800000|2022-03-15 00:56:40|599.49|596.69|599.49|596.69|599.49|596.69|599.49|596.69|0
1647305810000|2022-03-15 00:56:50|599.71|596.91|599.94|597.14|599.94|597.14|599.71|596.91|0
1647305820000|2022-03-15 00:57:00|600.16|597.36|600.28|597.48|600.28|597.48|600.16|597.36|0
1647305830000|2022-03-15 00:57:10|600.39|597.59|600.39|597.59|600.39|597.59|600.39|597.59|0
1647305840000|2022-03-15 00:57:20|600.16|597.36|600.39|597.59|600.39|597.59|600.16|597.36|0
1647305860000|2022-03-15 00:57:40|600.61|597.81|600.16|597.36|600.61|597.81|600.16|597.36|0
1647305870000|2022-03-15 00:57:50|600.61|597.81|601.06|598.26|601.06|598.26|600.61|597.81|0
1647305880000|2022-03-15 00:58:00|601.18|598.38|601.06|598.26|601.29|598.49|601.06|598.26|0
1647305890000|2022-03-15 00:58:10|600.96|598.16|601.06|598.26|601.06|598.26|600.96|598.16|0
1647305900000|2022-03-15 00:58:20|601.29|598.49|601.29|598.49|601.29|598.49|601.29|598.49|0
1647305910000|2022-03-15 00:58:30|601.18|598.38|601.06|598.26|601.18|598.38|601.06|598.26|0
1647305920000|2022-03-15 00:58:40|600.61|597.81|600.84|598.04|600.84|598.04|600.61|597.81|0
1647305930000|2022-03-15 00:58:50|600.61|597.81|600.61|597.81|600.61|597.81|600.61|597.81|0
1647305940000|2022-03-15 00:59:00|600.73|597.93|600.61|597.81|600.73|597.93|600.61|597.81|0
1647305950000|2022-03-15 00:59:10|600.73|597.93|600.39|597.59|600.73|597.93|600.39|597.59|0
1647305960000|2022-03-15 00:59:20|600.16|597.36|599.94|597.14|600.16|597.36|599.94|597.14|0
1647305980000|2022-03-15 00:59:40|600.16|597.36|599.71|596.91|600.16|597.36|599.71|596.91|0
1647305990000|2022-03-15 00:59:50|599.83|597.03|599.71|596.91|599.83|597.03|599.71|596.91|0
1647306000000|2022-03-15 01:00:00|599.49|596.69|599.38|596.58|599.49|596.69|599.38|596.58|0
1647306010000|2022-03-15 01:00:10|599.26|596.46|599.38|596.58|599.38|596.58|599.26|596.46|0
1647306020000|2022-03-15 01:00:20|599.49|596.69|599.15|596.35|599.49|596.69|599.15|596.35|0
1647306030000|2022-03-15 01:00:30|599.03|596.23|599.94|597.14|599.94|597.14|599.03|596.23|0
1647306040000|2022-03-15 01:00:40|600.16|597.36|599.94|597.14|600.16|597.36|599.94|597.14|0
1647306050000|2022-03-15 01:00:50|599.71|596.91|599.6|596.8|599.71|596.91|599.38|596.58|0
1647306060000|2022-03-15 01:01:00|599.48|596.68|599.03|596.23|599.48|596.68|599.03|596.23|0
1647306070000|2022-03-15 01:01:10|599.15|596.35|599.38|596.58|599.38|596.58|599.15|596.35|0
1647306080000|2022-03-15 01:01:20|599.48|596.68|599.38|596.58|599.48|596.68|599.38|596.58|0
1647306090000|2022-03-15 01:01:30|599.26|596.46|599.15|596.35|599.26|596.46|599.15|596.35|0
1647306100000|2022-03-15 01:01:40|599.03|596.23|599.03|596.23|599.03|596.23|599.03|596.23|0
1647306110000|2022-03-15 01:01:50|599.26|596.46|599.03|596.23|599.26|596.46|599.03|596.23|0
1647306120000|2022-03-15 01:02:00|599.26|596.46|599.26|596.46|599.26|596.46|599.26|596.46|0
1647306140000|2022-03-15 01:02:20|599.48|596.68|599.48|596.68|599.48|596.68|599.48|596.68|0
1647306150000|2022-03-15 01:02:30|599.38|596.58|599.26|596.46|599.38|596.58|599.26|596.46|0
1647306160000|2022-03-15 01:02:40|599.38|596.58|599.26|596.46|599.38|596.58|599.26|596.46|0
1647306170000|2022-03-15 01:02:50|599.38|596.58|599.15|596.35|599.38|596.58|599.15|596.35|0
1647306180000|2022-03-15 01:03:00|599.26|596.46|599.48|596.68|599.48|596.68|599.26|596.46|0
1647306190000|2022-03-15 01:03:10|599.26|596.46|599.26|596.46|599.26|596.46|599.26|596.46|0
1647306200000|2022-03-15 01:03:20|599.48|596.68|599.71|596.91|599.71|596.91|599.48|596.68|0
1647306210000|2022-03-15 01:03:30|599.6|596.8|599.94|597.14|599.94|597.14|599.6|596.8|0
1647306220000|2022-03-15 01:03:40|599.6|596.8|599.26|596.46|599.6|596.8|599.26|596.46|0
1647306230000|2022-03-15 01:03:50|599.03|596.23|599.15|596.35|599.26|596.46|599.03|596.23|0
1647306240000|2022-03-15 01:04:00|599.03|596.23|599.03|596.23|599.03|596.23|599.03|596.23|0
1647306250000|2022-03-15 01:04:10|597.91|595.11|597.68|594.88|597.91|595.11|597.68|594.88|0
1647306260000|2022-03-15 01:04:20|597.91|595.11|598.58|595.78|598.58|595.78|597.8|595|0
1647306270000|2022-03-15 01:04:30|598.13|595.33|597.91|595.11|598.25|595.45|597.91|595.11|0
1647306280000|2022-03-15 01:04:40|597.8|595|599.83|597.03|599.83|597.03|597.8|595|0
1647306290000|2022-03-15 01:04:50|599.48|596.68|598.81|596.01|599.48|596.68|598.7|595.9|0
1647306300000|2022-03-15 01:05:00|599.03|596.23|598.92|596.12|599.03|596.23|598.92|596.12|0
1647306310000|2022-03-15 01:05:10|599.26|596.46|599.03|596.23|599.26|596.46|599.03|596.23|0
1647306320000|2022-03-15 01:05:20|599.38|596.58|599.15|596.35|599.38|596.58|599.15|596.35|0
1647306330000|2022-03-15 01:05:30|599.26|596.46|599.03|596.23|599.26|596.46|599.03|596.23|0
1647306340000|2022-03-15 01:05:40|599.93|597.13|600.61|597.81|600.61|597.81|599.93|597.13|0
1647306350000|2022-03-15 01:05:50|600.39|597.59|600.61|597.81|600.61|597.81|600.39|597.59|0
1647306360000|2022-03-15 01:06:00|600.5|597.7|600.95|598.15|600.95|598.15|600.5|597.7|0
1647306370000|2022-03-15 01:06:10|600.84|598.04|600.84|598.04|600.84|598.04|600.84|598.04|0
1647306380000|2022-03-15 01:06:20|600.95|598.15|601.06|598.26|601.06|598.26|600.95|598.15|0
1647306390000|2022-03-15 01:06:30|600.95|598.15|600.95|598.15|601.06|598.26|600.95|598.15|0
1647306400000|2022-03-15 01:06:40|601.06|598.26|600.61|597.81|601.06|598.26|600.61|597.81|0
1647306410000|2022-03-15 01:06:50|600.73|597.93|600.39|597.59|600.73|597.93|600.39|597.59|0
1647306420000|2022-03-15 01:07:00|600.61|597.81|600.39|597.59|600.61|597.81|600.39|597.59|0
1647306430000|2022-03-15 01:07:10|600.5|597.7|600.28|597.48|600.5|597.7|600.28|597.48|0
1647306440000|2022-03-15 01:07:20|600.16|597.36|600.28|597.48|600.39|597.59|600.16|597.36|0
1647306450000|2022-03-15 01:07:30|600.39|597.59|600.5|597.7|600.5|597.7|600.39|597.59|0
1647306460000|2022-03-15 01:07:40|600.61|597.81|600.61|597.81|600.61|597.81|600.61|597.81|0
1647306480000|2022-03-15 01:08:00|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1647306490000|2022-03-15 01:08:10|600.39|597.59|600.5|597.7|600.5|597.7|600.39|597.59|0
1647306500000|2022-03-15 01:08:20|600.73|597.93|600.84|598.04|600.84|598.04|600.73|597.93|0
1647306510000|2022-03-15 01:08:30|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1647306520000|2022-03-15 01:08:40|600.39|597.59|600.61|597.81|600.61|597.81|600.39|597.59|0
1647306530000|2022-03-15 01:08:50|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1647306540000|2022-03-15 01:09:00|600.39|597.59|601.63|598.83|601.63|598.83|600.39|597.59|0
1647306550000|2022-03-15 01:09:10|601.74|598.94|601.29|598.49|601.74|598.94|601.29|598.49|0
1647306560000|2022-03-15 01:09:20|601.51|598.71|601.29|598.49|601.51|598.71|601.29|598.49|0
1647306570000|2022-03-15 01:09:30|601.51|598.71|601.51|598.71|601.51|598.71|601.51|598.71|0
1647306580000|2022-03-15 01:09:40|601.74|598.94|601.74|598.94|601.74|598.94|601.74|598.94|0
1647306600000|2022-03-15 01:10:00|601.29|598.49|601.74|598.94|601.74|598.94|601.29|598.49|0
1647306610000|2022-03-15 01:10:10|601.86|599.06|601.63|598.83|601.86|599.06|601.63|598.83|0
1647306620000|2022-03-15 01:10:20|601.51|598.71|601.29|598.49|601.51|598.71|601.29|598.49|0
1647306630000|2022-03-15 01:10:30|600.38|597.58|600.84|598.04|600.84|598.04|600.38|597.58|0
1647306640000|2022-03-15 01:10:40|600.61|597.81|600.61|597.81|600.84|598.04|600.61|597.81|0
1647306650000|2022-03-15 01:10:50|600.73|597.93|600.38|597.58|600.73|597.93|600.38|597.58|0
1647306660000|2022-03-15 01:11:00|600.28|597.48|600.38|597.58|600.38|597.58|600.28|597.48|0
1647306670000|2022-03-15 01:11:10|600.61|597.81|600.61|597.81|600.61|597.81|600.38|597.58|0
1647306680000|2022-03-15 01:11:20|600.84|598.04|600.84|598.04|600.84|598.04|600.84|598.04|0
1647306690000|2022-03-15 01:11:30|600.95|598.15|601.18|598.38|601.18|598.38|600.95|598.15|0
1647306700000|2022-03-15 01:11:40|601.06|598.26|601.06|598.26|601.29|598.49|601.06|598.26|0
1647306710000|2022-03-15 01:11:50|600.95|598.15|600.95|598.15|601.06|598.26|600.95|598.15|0
1647306720000|2022-03-15 01:12:00|600.5|597.7|600.61|597.81|600.61|597.81|600.5|597.7|0
1647306730000|2022-03-15 01:12:10|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1647306740000|2022-03-15 01:12:20|600.73|597.93|600.73|597.93|600.73|597.93|600.73|597.93|0
1647306750000|2022-03-15 01:12:30|600.61|597.81|600.73|597.93|600.73|597.93|600.61|597.81|0
1647306760000|2022-03-15 01:12:40|600.84|598.04|600.84|598.04|600.84|598.04|600.84|598.04|0
1647306770000|2022-03-15 01:12:50|601.06|598.26|601.4|598.6|601.4|598.6|601.06|598.26|0
1647306780000|2022-03-15 01:13:00|601.18|598.38|600.95|598.15|601.18|598.38|600.84|598.04|0
1647306790000|2022-03-15 01:13:10|600.84|598.04|601.06|598.26|601.06|598.26|600.84|598.04|0
1647306800000|2022-03-15 01:13:20|601.18|598.38|601.06|598.26|601.29|598.49|601.06|598.26|0
1647306810000|2022-03-15 01:13:30|600.95|598.15|601.06|598.26|601.06|598.26|600.95|598.15|0
1647306820000|2022-03-15 01:13:40|601.29|598.49|601.06|598.26|601.29|598.49|601.06|598.26|0
1647306830000|2022-03-15 01:13:50|601.29|598.49|601.18|598.38|601.29|598.49|601.18|598.38|0
1647306840000|2022-03-15 01:14:00|601.06|598.26|600.61|597.81|601.06|598.26|600.61|597.81|0
1647306850000|2022-03-15 01:14:10|601.06|598.26|601.06|598.26|601.06|598.26|601.06|598.26|0
1647306860000|2022-03-15 01:14:20|600.95|598.15|601.06|598.26|601.06|598.26|600.95|598.15|0
1647306870000|2022-03-15 01:14:30|600.61|597.81|600.61|597.81|600.61|597.81|600.61|597.81|0
1647306880000|2022-03-15 01:14:40|600.84|598.04|600.83|598.03|600.84|598.04|600.73|597.93|0
1647306890000|2022-03-15 01:14:50|601.06|598.26|601.06|598.26|601.06|598.26|600.95|598.15|0
1647306900000|2022-03-15 01:15:00|601.29|598.49|600.95|598.15|601.29|598.49|600.73|597.93|0
1647306910000|2022-03-15 01:15:10|601.29|598.49|601.18|598.38|601.51|598.71|600.95|598.15|0
1647306920000|2022-03-15 01:15:20|601.06|598.26|601.51|598.71|601.51|598.71|601.06|598.26|0
1647306930000|2022-03-15 01:15:30|601.74|598.94|601.96|599.16|601.96|599.16|601.63|598.83|0
1647306940000|2022-03-15 01:15:40|602.08|599.28|601.96|599.16|602.19|599.39|601.96|599.16|0
1647306950000|2022-03-15 01:15:50|602.08|599.28|602.19|599.39|602.19|599.39|602.08|599.28|0
1647306960000|2022-03-15 01:16:00|601.96|599.16|602.87|600.07|602.87|600.07|601.96|599.16|0
1647306970000|2022-03-15 01:16:10|602.42|599.62|601.51|598.71|602.42|599.62|601.51|598.71|0
1647306980000|2022-03-15 01:16:20|601.63|598.83|601.96|599.16|601.96|599.16|601.63|598.83|0
1647306990000|2022-03-15 01:16:30|601.74|598.94|601.51|598.71|601.74|598.94|601.51|598.71|0
1647307000000|2022-03-15 01:16:40|601.63|598.83|601.63|598.83|601.63|598.83|601.51|598.71|0
1647307010000|2022-03-15 01:16:50|601.74|598.94|601.85|599.05|601.96|599.16|601.74|598.94|0
1647307020000|2022-03-15 01:17:00|601.51|598.71|601.51|598.71|601.63|598.83|601.51|598.71|0
1647307030000|2022-03-15 01:17:10|601.74|598.94|602.31|599.51|602.31|599.51|601.74|598.94|0
1647307040000|2022-03-15 01:17:20|602.19|599.39|602.41|599.61|602.41|599.61|601.96|599.16|0
1647307050000|2022-03-15 01:17:30|602.53|599.73|602.41|599.61|602.64|599.84|602.41|599.61|0
1647307060000|2022-03-15 01:17:40|602.08|599.28|602.41|599.61|602.41|599.61|602.08|599.28|0
1647307070000|2022-03-15 01:17:50|602.64|599.84|602.98|600.18|602.98|600.18|602.41|599.61|0
1647307080000|2022-03-15 01:18:00|602.87|600.07|602.76|599.96|602.87|600.07|602.76|599.96|0
1647307090000|2022-03-15 01:18:10|602.87|600.07|602.41|599.61|602.87|600.07|602.41|599.61|0
1647307100000|2022-03-15 01:18:20|602.53|599.73|601.96|599.16|602.53|599.73|601.96|599.16|0
1647307110000|2022-03-15 01:18:30|602.08|599.28|602.19|599.39|602.31|599.51|602.08|599.28|0
1647307120000|2022-03-15 01:18:40|602.31|599.51|602.31|599.51|602.31|599.51|602.31|599.51|0
1647307130000|2022-03-15 01:18:50|602.19|599.39|602.19|599.39|602.31|599.51|602.08|599.28|0
1647307140000|2022-03-15 01:19:00|602.64|599.84|602.19|599.39|602.87|600.07|602.19|599.39|0
1647307150000|2022-03-15 01:19:10|602.41|599.61|601.96|599.16|602.41|599.61|601.96|599.16|0
1647307160000|2022-03-15 01:19:20|602.19|599.39|602.41|599.61|602.41|599.61|602.19|599.39|0
1647307170000|2022-03-15 01:19:30|602.31|599.51|602.41|599.61|602.41|599.61|602.31|599.51|0
1647307180000|2022-03-15 01:19:40|602.53|599.73|602.64|599.84|602.64|599.84|602.41|599.61|0
1647307190000|2022-03-15 01:19:50|602.41|599.61|603.32|600.52|603.32|600.52|602.31|599.51|0
1647307200000|2022-03-15 01:20:00|603.09|600.29|603.32|600.52|603.54|600.74|603.09|600.29|0
1647307210000|2022-03-15 01:20:10|603.21|600.41|603.09|600.29|603.21|600.41|602.87|600.07|0
1647307220000|2022-03-15 01:20:20|602.76|599.96|602.87|600.07|602.87|600.07|602.64|599.84|0
1647307230000|2022-03-15 01:20:30|602.53|599.73|602.41|599.61|602.64|599.84|602.41|599.61|0
1647307240000|2022-03-15 01:20:40|602.31|599.51|602.53|599.73|602.64|599.84|602.31|599.51|0
1647307250000|2022-03-15 01:20:50|602.87|600.07|602.41|599.61|602.87|600.07|602.41|599.61|0
1647307260000|2022-03-15 01:21:00|602.53|599.73|602.87|600.07|602.87|600.07|602.53|599.73|0
1647307270000|2022-03-15 01:21:10|603.09|600.29|602.98|600.18|603.09|600.29|602.87|600.07|0
1647307280000|2022-03-15 01:21:20|602.87|600.07|602.98|600.18|603.09|600.29|602.87|600.07|0
1647307290000|2022-03-15 01:21:30|603.09|600.29|603.32|600.52|603.32|600.52|602.87|600.07|0
1647307300000|2022-03-15 01:21:40|603.09|600.29|603.32|600.52|603.32|600.52|603.09|600.29|0
1647307310000|2022-03-15 01:21:50|603.09|600.29|603.09|600.29|603.09|600.29|602.98|600.18|0
1647307320000|2022-03-15 01:22:00|603.32|600.52|603.09|600.29|603.32|600.52|603.09|600.29|0
1647307330000|2022-03-15 01:22:10|602.98|600.18|603.09|600.29|603.09|600.29|602.98|600.18|0
1647307340000|2022-03-15 01:22:20|602.19|599.39|602.19|599.39|602.19|599.39|602.19|599.39|0
1647307350000|2022-03-15 01:22:30|602.41|599.61|602.53|599.73|602.53|599.73|602.41|599.61|0
1647307360000|2022-03-15 01:22:40|602.41|599.61|602.64|599.84|602.64|599.84|602.41|599.61|0
1647307370000|2022-03-15 01:22:50|602.87|600.07|602.76|599.96|602.87|600.07|602.64|599.84|0
1647307380000|2022-03-15 01:23:00|602.64|599.84|602.41|599.61|602.64|599.84|602.19|599.39|0
1647307390000|2022-03-15 01:23:10|601.96|599.16|601.96|599.16|601.96|599.16|601.96|599.16|0
1647307400000|2022-03-15 01:23:20|602.19|599.39|600.38|597.58|602.19|599.39|600.38|597.58|0
1647307410000|2022-03-15 01:23:30|599.03|596.23|599.03|596.23|599.48|596.68|599.03|596.23|0
1647307420000|2022-03-15 01:23:40|598.35|595.55|598.92|596.12|598.92|596.12|598.35|595.55|0
1647307430000|2022-03-15 01:23:50|599.03|596.23|598.8|596|599.03|596.23|598.69|595.89|0
1647307440000|2022-03-15 01:24:00|598.92|596.12|598.58|595.78|599.03|596.23|598.58|595.78|0
1647307450000|2022-03-15 01:24:10|598.35|595.55|598.35|595.55|598.35|595.55|598.13|595.33|0
1647307460000|2022-03-15 01:24:20|598.13|595.33|598.69|595.89|598.69|595.89|598.13|595.33|0
1647307470000|2022-03-15 01:24:30|598.58|595.78|598.58|595.78|598.69|595.89|598.58|595.78|0
1647307480000|2022-03-15 01:24:40|598.47|595.67|598.47|595.67|598.58|595.78|598.47|595.67|0
1647307490000|2022-03-15 01:24:50|598.8|596|598.02|595.22|598.8|596|598.02|595.22|0
1647307500000|2022-03-15 01:25:00|598.35|595.55|598.58|595.78|598.58|595.78|598.35|595.55|0
1647307510000|2022-03-15 01:25:10|598.13|595.33|597|594.2|598.13|595.33|597|594.2|0
1647307520000|2022-03-15 01:25:20|596.77|593.97|596.55|593.75|596.77|593.97|596.55|593.75|0
1647307530000|2022-03-15 01:25:30|596.67|593.87|597.22|594.42|597.34|594.54|596.67|593.87|0
1647307540000|2022-03-15 01:25:40|597.57|594.77|597.79|594.99|597.79|594.99|597.57|594.77|0
1647307550000|2022-03-15 01:25:50|597.68|594.88|597.68|594.88|597.79|594.99|597.68|594.88|0
1647307560000|2022-03-15 01:26:00|597.79|594.99|597.9|595.1|597.9|595.1|597.79|594.99|0
1647307570000|2022-03-15 01:26:10|598.13|595.33|597.68|594.88|598.13|595.33|597.57|594.77|0
1647307580000|2022-03-15 01:26:20|597.9|595.1|597.9|595.1|598.13|595.33|597.9|595.1|0
1647307590000|2022-03-15 01:26:30|597.45|594.65|597.34|594.54|597.45|594.65|597.34|594.54|0
1647307600000|2022-03-15 01:26:40|597.45|594.65|597|594.2|597.45|594.65|596.77|593.97|0
1647307610000|2022-03-15 01:26:50|596.55|593.75|596.44|593.64|596.67|593.87|596.44|593.64|0
1647307620000|2022-03-15 01:27:00|596.32|593.52|595.2|592.4|596.32|593.52|595.2|592.4|0
1647307630000|2022-03-15 01:27:10|595.65|592.85|596.44|593.64|596.44|593.64|595.65|592.85|0
1647307640000|2022-03-15 01:27:20|596.55|593.75|597.34|594.54|597.34|594.54|596.32|593.52|0
1647307650000|2022-03-15 01:27:30|597.22|594.42|597.45|594.65|597.67|594.87|597.22|594.42|0
1647307660000|2022-03-15 01:27:40|597.67|594.87|596.89|594.09|597.67|594.87|596.89|594.09|0
1647307670000|2022-03-15 01:27:50|597.22|594.42|597.22|594.42|597.45|594.65|597.22|594.42|0
1647307680000|2022-03-15 01:28:00|597.45|594.65|597.79|594.99|597.79|594.99|597.12|594.32|0
1647307690000|2022-03-15 01:28:10|598.35|595.55|598.02|595.22|598.35|595.55|597.79|594.99|0
1647307700000|2022-03-15 01:28:20|598.35|595.55|598.13|595.33|598.35|595.55|598.02|595.22|0
1647307710000|2022-03-15 01:28:30|597.45|594.65|597.79|594.99|597.79|594.99|597.45|594.65|0
1647307720000|2022-03-15 01:28:40|598.13|595.33|598.13|595.33|598.13|595.33|598.02|595.22|0
1647307730000|2022-03-15 01:28:50|598.35|595.55|599.03|596.23|599.03|596.23|598.35|595.55|0
1647307740000|2022-03-15 01:29:00|598.69|595.89|599.03|596.23|599.48|596.68|598.69|595.89|0
1647307750000|2022-03-15 01:29:10|599.25|596.45|598.92|596.12|599.25|596.45|598.92|596.12|0
1647307760000|2022-03-15 01:29:20|600.38|597.58|600.61|597.81|601.17|598.37|600.38|597.58|0
1647307770000|2022-03-15 01:29:30|601.28|598.48|600.95|598.15|601.28|598.48|600.95|598.15|0
1647307780000|2022-03-15 01:29:40|601.06|598.26|601.28|598.48|601.28|598.48|601.06|598.26|0
1647307790000|2022-03-15 01:29:50|601.06|598.26|600.72|597.92|601.17|598.37|600.72|597.92|0
1647307800000|2022-03-15 01:30:00|600.61|597.81|600.72|597.92|601.17|598.37|600.61|597.81|0
1647307810000|2022-03-15 01:30:10|600.61|597.81|600.83|598.03|600.83|598.03|600.61|597.81|0
1647307820000|2022-03-15 01:30:20|601.06|598.26|599.48|596.68|601.06|598.26|599.48|596.68|0
1647307830000|2022-03-15 01:30:30|599.93|597.13|600.61|597.81|600.61|597.81|599.93|597.13|0
1647307840000|2022-03-15 01:30:40|600.5|597.7|600.27|597.47|600.5|597.7|600.27|597.47|0
1647307850000|2022-03-15 01:30:50|599.93|597.13|600.15|597.35|600.38|597.58|599.93|597.13|0
1647307860000|2022-03-15 01:31:00|600.38|597.58|600.5|597.7|600.5|597.7|600.38|597.58|0
1647307870000|2022-03-15 01:31:10|600.72|597.92|601.63|598.83|601.63|598.83|600.72|597.92|0
1647307880000|2022-03-15 01:31:20|601.73|598.93|601.51|598.71|601.73|598.93|601.51|598.71|0
1647307890000|2022-03-15 01:31:30|602.86|600.06|602.64|599.84|602.86|600.06|602.64|599.84|0
1647307900000|2022-03-15 01:31:40|602.86|600.06|603.31|600.51|603.31|600.51|602.86|600.06|0
1647307910000|2022-03-15 01:31:50|603.43|600.63|603.54|600.74|603.66|600.86|603.43|600.63|0
1647307920000|2022-03-15 01:32:00|603.66|600.86|603.43|600.63|603.77|600.97|603.43|600.63|0
1647307930000|2022-03-15 01:32:10|603.31|600.51|603.54|600.74|603.54|600.74|603.31|600.51|0
1647307940000|2022-03-15 01:32:20|603.66|600.86|603.99|601.19|603.99|601.19|603.66|600.86|0
1647307950000|2022-03-15 01:32:30|604.11|601.31|604.22|601.42|604.22|601.42|603.99|601.19|0
1647307960000|2022-03-15 01:32:40|603.99|601.19|603.54|600.74|603.99|601.19|603.54|600.74|0
1647307970000|2022-03-15 01:32:50|603.66|600.86|603.77|600.97|603.88|601.08|603.66|600.86|0
1647307980000|2022-03-15 01:33:00|603.54|600.74|603.21|600.41|603.54|600.74|603.21|600.41|0
1647307990000|2022-03-15 01:33:10|603.31|600.51|603.21|600.41|603.66|600.86|603.21|600.41|0
1647308000000|2022-03-15 01:33:20|603.31|600.51|603.88|601.08|603.88|601.08|603.31|600.51|0
1647308010000|2022-03-15 01:33:30|603.66|600.86|603.77|600.97|603.99|601.19|603.54|600.74|0
1647308020000|2022-03-15 01:33:40|604.22|601.42|604.67|601.87|604.67|601.87|604.22|601.42|0
1647308030000|2022-03-15 01:33:50|604.44|601.64|604.9|602.1|604.9|602.1|604.44|601.64|0
1647308040000|2022-03-15 01:34:00|604.67|601.87|603.77|600.97|604.67|601.87|603.77|600.97|0
1647308050000|2022-03-15 01:34:10|603.99|601.19|603.77|600.97|603.99|601.19|603.77|600.97|0
1647308060000|2022-03-15 01:34:20|603.54|600.74|604.22|601.42|604.67|601.87|603.54|600.74|0
1647308070000|2022-03-15 01:34:30|604.67|601.87|604.44|601.64|605.12|602.32|604.44|601.64|0
1647308080000|2022-03-15 01:34:40|604.9|602.1|604.79|601.99|604.9|602.1|604.67|601.87|0
1647308090000|2022-03-15 01:34:50|605.12|602.32|605.8|603|606.03|603.23|605.12|602.32|0
1647308100000|2022-03-15 01:35:00|605.57|602.77|605.8|603|605.92|603.12|605.57|602.77|0
1647308110000|2022-03-15 01:35:10|605.69|602.89|605.92|603.12|605.92|603.12|605.69|602.89|0
1647308120000|2022-03-15 01:35:20|606.25|603.45|606.71|603.91|606.71|603.91|606.25|603.45|0
1647308130000|2022-03-15 01:35:30|606.93|604.13|607.39|604.59|607.39|604.59|606.93|604.13|0
1647308140000|2022-03-15 01:35:40|607.61|604.81|607.61|604.81|607.61|604.81|607.39|604.59|0
1647308150000|2022-03-15 01:35:50|607.84|605.04|608.06|605.26|608.06|605.26|607.39|604.59|0
1647308160000|2022-03-15 01:36:00|607.73|604.93|608.06|605.26|608.52|605.72|607.73|604.93|0
1647308170000|2022-03-15 01:36:10|607.84|605.04|608.29|605.49|608.29|605.49|607.84|605.04|0
1647308180000|2022-03-15 01:36:20|608.06|605.26|607.61|604.81|608.06|605.26|607.61|604.81|0
1647308190000|2022-03-15 01:36:30|607.5|604.7|606.71|603.91|607.5|604.7|606.71|603.91|0
1647308200000|2022-03-15 01:36:40|606.48|603.68|606.03|603.23|606.48|603.68|606.03|603.23|0
1647308210000|2022-03-15 01:36:50|605.8|603|605.8|603|605.8|603|605.69|602.89|0
1647308220000|2022-03-15 01:37:00|605.69|602.89|606.14|603.34|606.6|603.8|605.69|602.89|0
1647308230000|2022-03-15 01:37:10|606.25|603.45|605.8|603|606.25|603.45|605.8|603|0
1647308240000|2022-03-15 01:37:20|605.92|603.12|605.8|603|605.92|603.12|605.57|602.77|0
1647308250000|2022-03-15 01:37:30|605.47|602.67|605.35|602.55|605.47|602.67|605.35|602.55|0
1647308260000|2022-03-15 01:37:40|605.57|602.77|605.57|602.77|605.69|602.89|605.57|602.77|0
1647308270000|2022-03-15 01:37:50|605.01|602.21|604.22|601.42|605.01|602.21|604.22|601.42|0
1647308280000|2022-03-15 01:38:00|603.99|601.19|603.54|600.74|603.99|601.19|603.54|600.74|0
1647308290000|2022-03-15 01:38:10|603.99|601.19|603.77|600.97|603.99|601.19|603.77|600.97|0
1647308300000|2022-03-15 01:38:20|603.99|601.19|604.56|601.76|604.56|601.76|603.99|601.19|0
1647308310000|2022-03-15 01:38:30|604.44|601.64|604.67|601.87|604.67|601.87|604.44|601.64|0
1647308320000|2022-03-15 01:38:40|604.44|601.64|604.9|602.1|604.9|602.1|604.44|601.64|0
1647308330000|2022-03-15 01:38:50|605.35|602.55|605.57|602.77|605.57|602.77|605.35|602.55|0
1647308340000|2022-03-15 01:39:00|605.35|602.55|605.35|602.55|605.35|602.55|605.24|602.44|0
1647308350000|2022-03-15 01:39:10|605.24|602.44|604.79|601.99|605.24|602.44|604.79|601.99|0
1647308360000|2022-03-15 01:39:20|604.9|602.1|604.44|601.64|605.12|602.32|604.44|601.64|0
1647308370000|2022-03-15 01:39:30|604.67|601.87|604.9|602.1|604.9|602.1|604.44|601.64|0
1647308380000|2022-03-15 01:39:40|604.67|601.87|604.9|602.1|604.9|602.1|604.44|601.64|0
1647308390000|2022-03-15 01:39:50|604.67|601.87|604.79|601.99|605.01|602.21|604.67|601.87|0
1647308400000|2022-03-15 01:40:00|604.9|602.1|604.9|602.1|605.01|602.21|604.9|602.1|0
1647308410000|2022-03-15 01:40:10|603.99|601.19|604.22|601.42|604.22|601.42|603.99|601.19|0
1647308420000|2022-03-15 01:40:20|604.33|601.53|604.11|601.31|604.33|601.53|604.11|601.31|0
1647308430000|2022-03-15 01:40:30|603.76|600.96|603.54|600.74|603.99|601.19|603.54|600.74|0
1647308440000|2022-03-15 01:40:40|603.76|600.96|603.66|600.86|603.76|600.96|603.54|600.74|0
1647308450000|2022-03-15 01:40:50|603.76|600.96|604.22|601.42|604.22|601.42|603.76|600.96|0
1647308460000|2022-03-15 01:41:00|604.33|601.53|603.76|600.96|604.33|601.53|603.76|600.96|0
1647308470000|2022-03-15 01:41:10|603.88|601.08|603.76|600.96|603.88|601.08|603.43|600.63|0
1647308490000|2022-03-15 01:41:30|603.99|601.19|603.76|600.96|603.99|601.19|603.76|600.96|0
1647308500000|2022-03-15 01:41:40|603.99|601.19|603.99|601.19|603.99|601.19|603.99|601.19|0
1647308510000|2022-03-15 01:41:50|604.22|601.42|604.56|601.76|604.56|601.76|604.22|601.42|0
1647308520000|2022-03-15 01:42:00|604.89|602.09|604.56|601.76|604.89|602.09|604.56|601.76|0
1647308530000|2022-03-15 01:42:10|603.99|601.19|604.33|601.53|604.33|601.53|603.99|601.19|0
1647308540000|2022-03-15 01:42:20|604.44|601.64|604.44|601.64|604.44|601.64|603.99|601.19|0
1647308550000|2022-03-15 01:42:30|604.22|601.42|604.44|601.64|604.44|601.64|603.99|601.19|0
1647308560000|2022-03-15 01:42:40|604.22|601.42|604.33|601.53|604.44|601.64|604.22|601.42|0
1647308570000|2022-03-15 01:42:50|603.99|601.19|603.76|600.96|603.99|601.19|603.76|600.96|0
1647308580000|2022-03-15 01:43:00|603.99|601.19|604.11|601.31|604.22|601.42|603.99|601.19|0
1647308590000|2022-03-15 01:43:10|603.76|600.96|603.88|601.08|604.22|601.42|603.76|600.96|0
1647308600000|2022-03-15 01:43:20|604.22|601.42|603.99|601.19|604.22|601.42|603.76|600.96|0
1647308610000|2022-03-15 01:43:30|603.66|600.86|604.22|601.42|604.22|601.42|603.66|600.86|0
1647308620000|2022-03-15 01:43:40|603.99|601.19|603.99|601.19|604.11|601.31|603.99|601.19|0
1647308630000|2022-03-15 01:43:50|603.66|600.86|603.76|600.96|603.99|601.19|603.66|600.86|0
1647308640000|2022-03-15 01:44:00|603.88|601.08|603.76|600.96|603.88|601.08|603.66|600.86|0
1647308650000|2022-03-15 01:44:10|603.66|600.86|602.18|599.38|603.76|600.96|602.18|599.38|0
1647308660000|2022-03-15 01:44:20|602.41|599.61|601.62|598.82|602.41|599.61|601.62|598.82|0
1647308670000|2022-03-15 01:44:30|601.73|598.93|602.86|600.06|602.86|600.06|601.73|598.93|0
1647308680000|2022-03-15 01:44:40|602.63|599.83|602.41|599.61|602.63|599.83|602.41|599.61|0
1647308690000|2022-03-15 01:44:50|602.63|599.83|602.86|600.06|602.86|600.06|602.63|599.83|0
1647308700000|2022-03-15 01:45:00|602.63|599.83|602.86|600.06|603.09|600.29|602.63|599.83|0
1647308710000|2022-03-15 01:45:10|603.09|600.29|603.43|600.63|603.43|600.63|603.09|600.29|0
1647308720000|2022-03-15 01:45:20|603.54|600.74|603.54|600.74|603.54|600.74|603.54|600.74|0
1647308730000|2022-03-15 01:45:30|603.65|600.85|602.86|600.06|603.65|600.85|602.86|600.06|0
1647308740000|2022-03-15 01:45:40|603.09|600.29|603.31|600.51|603.31|600.51|602.52|599.72|0
1647308750000|2022-03-15 01:45:50|603.54|600.74|602.98|600.18|603.54|600.74|602.98|600.18|0
1647308760000|2022-03-15 01:46:00|603.43|600.63|603.54|600.74|603.88|601.08|603.43|600.63|0
1647308770000|2022-03-15 01:46:10|603.76|600.96|603.76|600.96|604.22|601.42|603.76|600.96|0
1647308780000|2022-03-15 01:46:20|603.43|600.63|601.5|598.7|603.43|600.63|601.5|598.7|0
1647308790000|2022-03-15 01:46:30|601.96|599.16|601.73|598.93|601.96|599.16|601.73|598.93|0
1647308800000|2022-03-15 01:46:40|601.5|598.7|601.28|598.48|601.5|598.7|600.83|598.03|0
1647308810000|2022-03-15 01:46:50|601.73|598.93|601.73|598.93|601.73|598.93|601.5|598.7|0
1647308830000|2022-03-15 01:47:10|602.07|599.27|602.63|599.83|602.63|599.83|602.07|599.27|0
1647308840000|2022-03-15 01:47:20|603.31|600.51|603.65|600.85|603.65|600.85|603.31|600.51|0
1647308850000|2022-03-15 01:47:30|603.76|600.96|603.31|600.51|603.76|600.96|603.31|600.51|0
1647308860000|2022-03-15 01:47:40|603.43|600.63|603.54|600.74|603.54|600.74|603.43|600.63|0
1647308870000|2022-03-15 01:47:50|603.31|600.51|602.98|600.18|603.31|600.51|602.98|600.18|0
1647308880000|2022-03-15 01:48:00|603.08|600.28|603.43|600.63|603.43|600.63|603.08|600.28|0
1647308890000|2022-03-15 01:48:10|603.54|600.74|603.43|600.63|603.54|600.74|603.43|600.63|0
1647308900000|2022-03-15 01:48:20|603.54|600.74|603.08|600.28|603.54|600.74|602.86|600.06|0
1647308910000|2022-03-15 01:48:30|602.98|600.18|603.31|600.51|603.31|600.51|602.98|600.18|0
1647308920000|2022-03-15 01:48:40|602.75|599.95|602.18|599.38|602.75|599.95|601.96|599.16|0
1647308930000|2022-03-15 01:48:50|601.85|599.05|602.18|599.38|602.18|599.38|601.85|599.05|0
1647308940000|2022-03-15 01:49:00|602.41|599.61|602.18|599.38|602.41|599.61|602.18|599.38|0
1647308950000|2022-03-15 01:49:10|601.95|599.15|602.3|599.5|602.3|599.5|601.95|599.15|0
1647308960000|2022-03-15 01:49:20|602.41|599.61|602.07|599.27|602.41|599.61|601.95|599.15|0
1647308970000|2022-03-15 01:49:30|602.3|599.5|602.52|599.72|602.63|599.83|602.3|599.5|0
1647308980000|2022-03-15 01:49:40|602.07|599.27|601.62|598.82|602.18|599.38|601.62|598.82|0
1647308990000|2022-03-15 01:49:50|601.39|598.59|601.95|599.15|601.95|599.15|601.39|598.59|0
1647309000000|2022-03-15 01:50:00|602.41|599.61|602.07|599.27|602.41|599.61|601.85|599.05|0
1647309010000|2022-03-15 01:50:10|602.3|599.5|601.5|598.7|602.3|599.5|601.5|598.7|0
1647309020000|2022-03-15 01:50:20|601.28|598.48|601.28|598.48|601.28|598.48|601.05|598.25|0
1647309030000|2022-03-15 01:50:30|601.95|599.15|601.73|598.93|601.95|599.15|601.73|598.93|0
1647309040000|2022-03-15 01:50:40|601.62|598.82|600.94|598.14|601.62|598.82|600.94|598.14|0
1647309050000|2022-03-15 01:50:50|600.83|598.03|600.83|598.03|600.83|598.03|600.6|597.8|0
1647309060000|2022-03-15 01:51:00|600.6|597.8|601.05|598.25|601.05|598.25|600.6|597.8|0
1647309070000|2022-03-15 01:51:10|601.39|598.59|601.05|598.25|601.39|598.59|601.05|598.25|0
1647309080000|2022-03-15 01:51:20|600.72|597.92|600.15|597.35|600.72|597.92|599.92|597.12|0
1647309090000|2022-03-15 01:51:30|599.81|597.01|600.15|597.35|600.15|597.35|599.7|596.9|0
1647309100000|2022-03-15 01:51:40|600.37|597.57|600.15|597.35|600.37|597.57|600.15|597.35|0
1647309110000|2022-03-15 01:51:50|600.04|597.24|601.39|598.59|601.39|598.59|600.04|597.24|0
1647309120000|2022-03-15 01:52:00|602.75|599.95|602.86|600.06|602.86|600.06|602.41|599.61|0
1647309130000|2022-03-15 01:52:10|602.98|600.18|602.75|599.95|603.2|600.4|602.75|599.95|0
1647309140000|2022-03-15 01:52:20|603.31|600.51|602.86|600.06|603.31|600.51|602.86|600.06|0
1647309150000|2022-03-15 01:52:30|602.75|599.95|602.86|600.06|602.86|600.06|602.75|599.95|0
1647309160000|2022-03-15 01:52:40|602.63|599.83|602.41|599.61|602.63|599.83|602.41|599.61|0
1647309170000|2022-03-15 01:52:50|602.52|599.72|602.41|599.61|602.63|599.83|602.41|599.61|0
1647309180000|2022-03-15 01:53:00|602.3|599.5|602.63|599.83|602.75|599.95|602.3|599.5|0
1647309190000|2022-03-15 01:53:10|602.41|599.61|602.07|599.27|602.41|599.61|602.07|599.27|0
1647309200000|2022-03-15 01:53:20|602.52|599.72|603.08|600.28|603.31|600.51|602.41|599.61|0
1647309210000|2022-03-15 01:53:30|602.97|600.17|603.08|600.28|603.08|600.28|602.41|599.61|0
1647309220000|2022-03-15 01:53:40|603.31|600.51|603.76|600.96|603.88|601.08|603.31|600.51|0
1647309230000|2022-03-15 01:53:50|603.54|600.74|603.31|600.51|603.54|600.74|603.31|600.51|0
1647309240000|2022-03-15 01:54:00|603.76|600.96|604.67|601.87|604.67|601.87|603.76|600.96|0
1647309250000|2022-03-15 01:54:10|606.25|603.45|605.8|603|606.25|603.45|605.57|602.77|0
1647309260000|2022-03-15 01:54:20|606.02|603.22|606.7|603.9|606.7|603.9|606.02|603.22|0
1647309270000|2022-03-15 01:54:30|606.37|603.57|606.48|603.68|606.48|603.68|606.14|603.34|0
1647309280000|2022-03-15 01:54:40|607.15|604.35|607.15|604.35|607.38|604.58|607.05|604.25|0
1647309290000|2022-03-15 01:54:50|606.93|604.13|606.48|603.68|606.93|604.13|606.25|603.45|0
1647309300000|2022-03-15 01:55:00|606.7|603.9|606.7|603.9|606.7|603.9|606.7|603.9|0
1647309310000|2022-03-15 01:55:10|606.14|603.34|605.8|603|606.14|603.34|605.8|603|0
1647309320000|2022-03-15 01:55:20|605.69|602.89|605.46|602.66|605.69|602.89|605.46|602.66|0
1647309330000|2022-03-15 01:55:30|605.8|603|606.02|603.22|606.02|603.22|605.8|603|0
1647309340000|2022-03-15 01:55:40|606.25|603.45|606.37|603.57|606.47|603.67|606.25|603.45|0
1647309350000|2022-03-15 01:55:50|606.7|603.9|607.15|604.35|607.15|604.35|606.7|603.9|0
1647309360000|2022-03-15 01:56:00|607.27|604.47|608.51|605.71|608.74|605.94|607.27|604.47|0
1647309370000|2022-03-15 01:56:10|608.06|605.26|608.29|605.49|608.29|605.49|608.06|605.26|0
1647309380000|2022-03-15 01:56:20|608.06|605.26|608.06|605.26|608.06|605.26|607.83|605.03|0
1647309390000|2022-03-15 01:56:30|607.83|605.03|607.27|604.47|607.83|605.03|607.27|604.47|0
1647309400000|2022-03-15 01:56:40|607.15|604.35|606.7|603.9|607.15|604.35|606.59|603.79|0
1647309410000|2022-03-15 01:56:50|606.59|603.79|606.25|603.45|606.59|603.79|606.02|603.22|0
1647309420000|2022-03-15 01:57:00|605.91|603.11|606.02|603.22|606.25|603.45|605.91|603.11|0
1647309430000|2022-03-15 01:57:10|605.91|603.11|605.91|603.11|605.91|603.11|605.8|603|0
1647309440000|2022-03-15 01:57:20|606.14|603.34|606.7|603.9|606.82|604.02|606.14|603.34|0
1647309450000|2022-03-15 01:57:30|606.93|604.13|607.15|604.35|607.15|604.35|606.93|604.13|0
1647309460000|2022-03-15 01:57:40|607.27|604.47|607.15|604.35|607.38|604.58|607.15|604.35|0
1647309470000|2022-03-15 01:57:50|606.93|604.13|606.93|604.13|607.15|604.35|606.93|604.13|0
1647309480000|2022-03-15 01:58:00|607.15|604.35|606.47|603.67|607.15|604.35|606.25|603.45|0
1647309490000|2022-03-15 01:58:10|606.25|603.45|605.8|603|606.25|603.45|605.8|603|0
1647309500000|2022-03-15 01:58:20|606.02|603.22|605.91|603.11|606.14|603.34|605.8|603|0
1647309510000|2022-03-15 01:58:30|605.57|602.77|605.57|602.77|605.69|602.89|605.57|602.77|0
1647309520000|2022-03-15 01:58:40|604.56|601.76|604.56|601.76|604.66|601.86|604.56|601.76|0
1647309530000|2022-03-15 01:58:50|604.44|601.64|604.21|601.41|604.56|601.76|604.21|601.41|0
1647309540000|2022-03-15 01:59:00|603.76|600.96|604.21|601.41|604.21|601.41|603.76|600.96|0
1647309550000|2022-03-15 01:59:10|603.99|601.19|603.31|600.51|603.99|601.19|603.2|600.4|0
1647309560000|2022-03-15 01:59:20|603.08|600.28|604.78|601.98|605.34|602.54|603.08|600.28|0
1647309570000|2022-03-15 01:59:30|604.21|601.41|604.56|601.76|604.56|601.76|604.21|601.41|0
1647309580000|2022-03-15 01:59:40|604.44|601.64|604.44|601.64|604.66|601.86|604.44|601.64|0
1647309590000|2022-03-15 01:59:50|604.56|601.76|604.66|601.86|604.66|601.86|604.56|601.76|0
1647309600000|2022-03-15 02:00:00|604.56|601.76|604.66|601.86|604.66|601.86|604.56|601.76|0
1647309610000|2022-03-15 02:00:10|604.56|601.76|604.33|601.53|604.56|601.76|604.33|601.53|0
1647309620000|2022-03-15 02:00:20|604.44|601.64|604.21|601.41|604.44|601.64|604.21|601.41|0
1647309630000|2022-03-15 02:00:30|604.1|601.3|604.21|601.41|604.21|601.41|603.99|601.19|0
1647309640000|2022-03-15 02:00:40|604.56|601.76|604.33|601.53|604.56|601.76|604.1|601.3|0
1647309650000|2022-03-15 02:00:50|604.21|601.41|603.99|601.19|604.21|601.41|603.99|601.19|0
1647309660000|2022-03-15 02:01:00|604.1|601.3|603.53|600.73|604.1|601.3|603.08|600.28|0
1647309670000|2022-03-15 02:01:10|603.08|600.28|602.63|599.83|603.08|600.28|602.4|599.6|0
1647309680000|2022-03-15 02:01:20|601.84|599.04|600.6|597.8|601.84|599.04|600.6|597.8|0
1647309690000|2022-03-15 02:01:30|601.27|598.47|603.31|600.51|603.65|600.85|601.27|598.47|0
1647309700000|2022-03-15 02:01:40|603.65|600.85|602.75|599.95|603.65|600.85|602.75|599.95|0
1647309710000|2022-03-15 02:01:50|602.18|599.38|601.73|598.93|602.18|599.38|601.05|598.25|0
1647309720000|2022-03-15 02:02:00|602.18|599.38|601.95|599.15|602.29|599.49|601.95|599.15|0
1647309730000|2022-03-15 02:02:10|602.18|599.38|602.75|599.95|602.75|599.95|602.18|599.38|0
1647309740000|2022-03-15 02:02:20|602.52|599.72|601.27|598.47|602.52|599.72|601.27|598.47|0
1647309750000|2022-03-15 02:02:30|601.73|598.93|601.73|598.93|601.95|599.15|601.73|598.93|0
1647309760000|2022-03-15 02:02:40|602.18|599.38|602.4|599.6|602.4|599.6|602.07|599.27|0
1647309770000|2022-03-15 02:02:50|602.18|599.38|601.95|599.15|602.18|599.38|601.84|599.04|0
1647309780000|2022-03-15 02:03:00|602.18|599.38|602.07|599.27|602.18|599.38|601.84|599.04|0
1647309790000|2022-03-15 02:03:10|602.18|599.38|602.4|599.6|602.4|599.6|602.18|599.38|0
1647309800000|2022-03-15 02:03:20|602.85|600.05|602.52|599.72|602.85|600.05|602.52|599.72|0
1647309810000|2022-03-15 02:03:30|602.63|599.83|602.63|599.83|602.75|599.95|602.63|599.83|0
1647309820000|2022-03-15 02:03:40|602.85|600.05|602.85|600.05|602.97|600.17|602.85|600.05|0
1647309830000|2022-03-15 02:03:50|603.2|600.4|602.97|600.17|603.31|600.51|602.97|600.17|0
1647309840000|2022-03-15 02:04:00|602.63|599.83|603.53|600.73|603.53|600.73|602.63|599.83|0
1647309850000|2022-03-15 02:04:10|603.31|600.51|602.75|599.95|603.31|600.51|602.75|599.95|0
1647309860000|2022-03-15 02:04:20|602.85|600.05|602.18|599.38|602.85|600.05|602.18|599.38|0
1647309870000|2022-03-15 02:04:30|602.07|599.27|601.95|599.15|602.07|599.27|601.95|599.15|0
1647309880000|2022-03-15 02:04:40|602.63|599.83|602.52|599.72|602.63|599.83|602.4|599.6|0
1647309890000|2022-03-15 02:04:50|602.75|599.95|601.73|598.93|602.75|599.95|601.73|598.93|0
1647309900000|2022-03-15 02:05:00|602.4|599.6|602.07|599.27|602.4|599.6|602.07|599.27|0
1647309910000|2022-03-15 02:05:10|601.95|599.15|601.27|598.47|601.95|599.15|601.27|598.47|0
1647309920000|2022-03-15 02:05:20|601.73|598.93|601.62|598.82|601.73|598.93|601.62|598.82|0
1647309930000|2022-03-15 02:05:30|601.72|598.92|601.62|598.82|601.72|598.92|601.5|598.7|0
1647309940000|2022-03-15 02:05:40|601.5|598.7|601.72|598.92|601.72|598.92|601.27|598.47|0
1647309950000|2022-03-15 02:05:50|601.5|598.7|601.05|598.25|601.5|598.7|600.49|597.69|0
1647309960000|2022-03-15 02:06:00|601.5|598.7|601.27|598.47|601.5|598.7|601.27|598.47|0
1647309970000|2022-03-15 02:06:10|601.39|598.59|601.39|598.59|601.5|598.7|601.39|598.59|0
1647309980000|2022-03-15 02:06:20|601.27|598.47|601.39|598.59|601.5|598.7|601.27|598.47|0
1647309990000|2022-03-15 02:06:30|601.5|598.7|600.6|597.8|601.5|598.7|600.6|597.8|0
1647310000000|2022-03-15 02:06:40|600.82|598.02|601.39|598.59|601.5|598.7|600.82|598.02|0
1647310010000|2022-03-15 02:06:50|601.62|598.82|601.39|598.59|601.72|598.92|601.39|598.59|0
1647310020000|2022-03-15 02:07:00|601.5|598.7|601.39|598.59|601.5|598.7|601.39|598.59|0
1647310030000|2022-03-15 02:07:10|601.27|598.47|601.5|598.7|601.5|598.7|601.27|598.47|0
1647310040000|2022-03-15 02:07:20|601.27|598.47|601.27|598.47|601.5|598.7|601.27|598.47|0
1647310050000|2022-03-15 02:07:30|600.6|597.8|600.82|598.02|600.82|598.02|600.6|597.8|0
1647310060000|2022-03-15 02:07:40|600.37|597.57|600.14|597.34|600.37|597.57|600.14|597.34|0
1647310070000|2022-03-15 02:07:50|600.37|597.57|599.92|597.12|600.37|597.57|599.92|597.12|0
1647310080000|2022-03-15 02:08:00|600.26|597.46|601.05|598.25|601.72|598.92|599.69|596.89|0
1647310090000|2022-03-15 02:08:10|600.94|598.14|600.82|598.02|601.05|598.25|600.82|598.02|0
1647310100000|2022-03-15 02:08:20|601.05|598.25|600.94|598.14|601.05|598.25|600.94|598.14|0
1647310110000|2022-03-15 02:08:30|600.6|597.8|600.14|597.34|600.6|597.8|600.14|597.34|0
1647310120000|2022-03-15 02:08:40|600.04|597.24|600.04|597.24|600.14|597.34|600.04|597.24|0
1647310130000|2022-03-15 02:08:50|600.14|597.34|600.26|597.46|600.26|597.46|599.92|597.12|0
1647310140000|2022-03-15 02:09:00|599.92|597.12|600.26|597.46|600.26|597.46|599.92|597.12|0
1647310150000|2022-03-15 02:09:10|599.92|597.12|600.37|597.57|600.37|597.57|599.47|596.67|0
1647310160000|2022-03-15 02:09:20|600.49|597.69|600.26|597.46|600.49|597.69|600.14|597.34|0
1647310170000|2022-03-15 02:09:30|600.37|597.57|599.69|596.89|600.37|597.57|599.69|596.89|0
1647310180000|2022-03-15 02:09:40|600.14|597.34|599.92|597.12|600.14|597.34|599.92|597.12|0
1647310190000|2022-03-15 02:09:50|600.14|597.34|599.92|597.12|600.26|597.46|599.92|597.12|0
1647310200000|2022-03-15 02:10:00|600.04|597.24|600.14|597.34|600.14|597.34|600.04|597.24|0
1647310210000|2022-03-15 02:10:10|599.92|597.12|600.14|597.34|600.14|597.34|599.81|597.01|0
1647310220000|2022-03-15 02:10:20|600.82|598.02|600.71|597.91|600.82|598.02|600.49|597.69|0
1647310230000|2022-03-15 02:10:30|600.6|597.8|599.92|597.12|600.6|597.8|599.92|597.12|0
1647310240000|2022-03-15 02:10:40|600.04|597.24|599.69|596.89|600.04|597.24|599.69|596.89|0
1647310250000|2022-03-15 02:10:50|599.13|596.33|598.79|595.99|599.13|596.33|598.79|595.99|0
1647310260000|2022-03-15 02:11:00|598.57|595.77|599.02|596.22|599.02|596.22|598.57|595.77|0
1647310270000|2022-03-15 02:11:10|599.13|596.33|599.24|596.44|599.24|596.44|598.56|595.76|0
1647310280000|2022-03-15 02:11:20|599.13|596.33|598.91|596.11|599.13|596.33|598.79|595.99|0
1647310290000|2022-03-15 02:11:30|598.79|595.99|598.68|595.88|598.79|595.99|598.34|595.54|0
1647310300000|2022-03-15 02:11:40|599.02|596.22|598.79|595.99|599.02|596.22|598.79|595.99|0
1647310310000|2022-03-15 02:11:50|599.02|596.22|598.79|595.99|599.02|596.22|598.79|595.99|0
1647310320000|2022-03-15 02:12:00|598.68|595.88|599.02|596.22|599.02|596.22|598.68|595.88|0
1647310330000|2022-03-15 02:12:10|599.24|596.44|599.92|597.12|599.92|597.12|599.24|596.44|0
1647310340000|2022-03-15 02:12:20|600.14|597.34|600.14|597.34|600.14|597.34|600.14|597.34|0
1647310350000|2022-03-15 02:12:30|599.69|596.89|600.03|597.23|600.14|597.34|599.69|596.89|0
1647310360000|2022-03-15 02:12:40|599.92|597.12|599.92|597.12|599.92|597.12|599.92|597.12|0
1647310370000|2022-03-15 02:12:50|599.58|596.78|599.24|596.44|599.58|596.78|599.24|596.44|0
1647310380000|2022-03-15 02:13:00|599.47|596.67|599.24|596.44|599.47|596.67|599.24|596.44|0
1647310390000|2022-03-15 02:13:10|599.47|596.67|598.56|595.76|599.47|596.67|598.56|595.76|0
1647310400000|2022-03-15 02:13:20|598.79|595.99|598.23|595.43|598.79|595.99|598.01|595.21|0
1647310410000|2022-03-15 02:13:30|598.56|595.76|598.34|595.54|598.56|595.76|598.34|595.54|0
1647310420000|2022-03-15 02:13:40|598.23|595.43|598.56|595.76|598.56|595.76|598.23|595.43|0
1647310430000|2022-03-15 02:13:50|598.34|595.54|598.68|595.88|598.68|595.88|598.34|595.54|0
1647310440000|2022-03-15 02:14:00|598.56|595.76|598.34|595.54|598.79|595.99|598.34|595.54|0
1647310450000|2022-03-15 02:14:10|598.46|595.66|598.11|595.31|598.56|595.76|598.11|595.31|0
1647310460000|2022-03-15 02:14:20|597.44|594.64|597.44|594.64|597.44|594.64|597.44|594.64|0
1647310470000|2022-03-15 02:14:30|597.55|594.75|597.89|595.09|597.89|595.09|597.55|594.75|0
1647310480000|2022-03-15 02:14:40|597.66|594.86|598.56|595.76|598.56|595.76|597.66|594.86|0
1647310490000|2022-03-15 02:14:50|598.46|595.66|598.68|595.88|598.68|595.88|598.46|595.66|0
1647310500000|2022-03-15 02:15:00|598.34|595.54|598.56|595.76|598.79|595.99|598.34|595.54|0
1647310510000|2022-03-15 02:15:10|599.24|596.44|600.14|597.34|600.14|597.34|599.24|596.44|0
1647310520000|2022-03-15 02:15:20|600.37|597.57|600.14|597.34|600.37|597.57|600.14|597.34|0
1647310530000|2022-03-15 02:15:30|599.58|596.78|599.69|596.89|599.69|596.89|599.47|596.67|0
1647310540000|2022-03-15 02:15:40|599.47|596.67|598.79|595.99|599.47|596.67|598.79|595.99|0
1647310550000|2022-03-15 02:15:50|598.68|595.88|598.46|595.66|598.79|595.99|598.46|595.66|0
1647310560000|2022-03-15 02:16:00|598|595.2|597.44|594.64|598|595.2|597.44|594.64|0
1647310570000|2022-03-15 02:16:10|595.64|592.84|596.76|593.96|596.76|593.96|595.64|592.84|0
1647310580000|2022-03-15 02:16:20|596.54|593.74|596.54|593.74|596.76|593.96|596.54|593.74|0
1647310590000|2022-03-15 02:16:30|596.2|593.4|595.64|592.84|596.2|593.4|595.64|592.84|0
1647310600000|2022-03-15 02:16:40|595.41|592.61|595.64|592.84|596.31|593.51|595.41|592.61|0
1647310610000|2022-03-15 02:16:50|594.96|592.16|595.64|592.84|595.64|592.84|594.96|592.16|0
1647310620000|2022-03-15 02:17:00|595.53|592.73|595.86|593.06|595.86|593.06|595.19|592.39|0
1647310630000|2022-03-15 02:17:10|596.09|593.29|595.53|592.73|596.31|593.51|595.53|592.73|0
1647310640000|2022-03-15 02:17:20|595.64|592.84|595.86|593.06|595.86|593.06|595.53|592.73|0
1647310650000|2022-03-15 02:17:30|595.64|592.84|595.75|592.95|595.86|593.06|595.64|592.84|0
1647310660000|2022-03-15 02:17:40|595.98|593.18|596.2|593.4|596.31|593.51|595.98|593.18|0
1647310670000|2022-03-15 02:17:50|596.09|593.29|596.2|593.4|596.2|593.4|596.09|593.29|0
1647310680000|2022-03-15 02:18:00|596.31|593.51|596.88|594.08|596.88|594.08|596.31|593.51|0
1647310690000|2022-03-15 02:18:10|596.54|593.74|596.76|593.96|596.76|593.96|596.54|593.74|0
1647310700000|2022-03-15 02:18:20|596.54|593.74|595.63|592.83|596.54|593.74|595.63|592.83|0
1647310710000|2022-03-15 02:18:30|595.75|592.95|596.2|593.4|596.2|593.4|595.75|592.95|0
1647310720000|2022-03-15 02:18:40|596.43|593.63|596.43|593.63|596.76|593.96|596.43|593.63|0
1647310730000|2022-03-15 02:18:50|596.65|593.85|596.99|594.19|596.99|594.19|596.54|593.74|0
1647310740000|2022-03-15 02:19:00|596.88|594.08|597.44|594.64|597.44|594.64|596.88|594.08|0
1647310750000|2022-03-15 02:19:10|597.66|594.86|597.66|594.86|597.89|595.09|597.66|594.86|0
1647310760000|2022-03-15 02:19:20|597.89|595.09|598.11|595.31|598.23|595.43|597.89|595.09|0
1647310770000|2022-03-15 02:19:30|598.34|595.54|598.11|595.31|598.34|595.54|598.11|595.31|0
1647310780000|2022-03-15 02:19:40|598.34|595.54|598|595.2|598.34|595.54|598|595.2|0
1647310790000|2022-03-15 02:19:50|598.34|595.54|598|595.2|598.34|595.54|598|595.2|0
1647310800000|2022-03-15 02:20:00|597.89|595.09|597.78|594.98|597.89|595.09|597.55|594.75|0
1647310810000|2022-03-15 02:20:10|597.89|595.09|597.66|594.86|597.89|595.09|597.66|594.86|0
1647310820000|2022-03-15 02:20:20|597.78|594.98|598.11|595.31|598.11|595.31|597.78|594.98|0
1647310830000|2022-03-15 02:20:30|597.89|595.09|598.11|595.31|598.11|595.31|597.89|595.09|0
1647310840000|2022-03-15 02:20:40|598.23|595.43|598.68|595.88|598.68|595.88|598.23|595.43|0
1647310850000|2022-03-15 02:20:50|598.56|595.76|598.79|595.99|598.79|595.99|598.56|595.76|0
1647310860000|2022-03-15 02:21:00|598.56|595.76|598.56|595.76|598.56|595.76|598.56|595.76|0
1647310870000|2022-03-15 02:21:10|598.79|595.99|598.79|595.99|598.79|595.99|598.68|595.88|0
1647310880000|2022-03-15 02:21:20|598.68|595.88|598.79|595.99|598.79|595.99|598.68|595.88|0
1647310890000|2022-03-15 02:21:30|598.56|595.76|598.68|595.88|598.79|595.99|598.56|595.76|0
1647310900000|2022-03-15 02:21:40|598.56|595.76|598.11|595.31|598.56|595.76|598.11|595.31|0
1647310910000|2022-03-15 02:21:50|598|595.2|598.56|595.76|598.56|595.76|598|595.2|0
1647310920000|2022-03-15 02:22:00|598.79|595.99|598|595.2|598.79|595.99|597.66|594.86|0
1647310930000|2022-03-15 02:22:10|598.11|595.31|598.45|595.65|598.56|595.76|598.11|595.31|0
1647310940000|2022-03-15 02:22:20|598.34|595.54|598.56|595.76|598.56|595.76|598.34|595.54|0
1647310950000|2022-03-15 02:22:30|598.68|595.88|598.9|596.1|598.9|596.1|598.68|595.88|0
1647310960000|2022-03-15 02:22:40|599.01|596.21|599.01|596.21|599.01|596.21|598.79|595.99|0
1647310970000|2022-03-15 02:22:50|598.9|596.1|599.24|596.44|599.24|596.44|598.9|596.1|0
1647310980000|2022-03-15 02:23:00|599.58|596.78|598.9|596.1|599.58|596.78|598.9|596.1|0
1647310990000|2022-03-15 02:23:10|599.24|596.44|600.14|597.34|600.14|597.34|599.24|596.44|0
1647311000000|2022-03-15 02:23:20|600.03|597.23|600.14|597.34|600.37|597.57|600.03|597.23|0
1647311010000|2022-03-15 02:23:30|600.37|597.57|599.91|597.11|600.37|597.57|599.91|597.11|0
1647311020000|2022-03-15 02:23:40|600.14|597.34|599.81|597.01|600.14|597.34|599.81|597.01|0
1647311030000|2022-03-15 02:23:50|599.69|596.89|599.36|596.56|599.69|596.89|599.36|596.56|0
1647311040000|2022-03-15 02:24:00|599.24|596.44|598.68|595.88|599.24|596.44|598.34|595.54|0
1647311050000|2022-03-15 02:24:10|598.56|595.76|598.56|595.76|598.56|595.76|598.11|595.31|0
1647311060000|2022-03-15 02:24:20|598.23|595.43|598.45|595.65|598.68|595.88|598.23|595.43|0
1647311070000|2022-03-15 02:24:30|598.56|595.76|598.11|595.31|598.56|595.76|598.11|595.31|0
1647311080000|2022-03-15 02:24:40|598.34|595.54|598.68|595.88|598.79|595.99|598.34|595.54|0
1647311090000|2022-03-15 02:24:50|598.45|595.65|598.11|595.31|598.45|595.65|598.11|595.31|0
1647311100000|2022-03-15 02:25:00|598|595.2|598.45|595.65|598.56|595.76|598|595.2|0
1647311110000|2022-03-15 02:25:10|598.34|595.54|598.68|595.88|598.68|595.88|598.34|595.54|0
1647311120000|2022-03-15 02:25:20|599.01|596.21|599.01|596.21|599.36|596.56|599.01|596.21|0
1647311130000|2022-03-15 02:25:30|599.24|596.44|599.01|596.21|599.24|596.44|599.01|596.21|0
1647311140000|2022-03-15 02:25:40|598.79|595.99|599.01|596.21|599.01|596.21|598.79|595.99|0
1647311150000|2022-03-15 02:25:50|598.9|596.1|598.9|596.1|599.01|596.21|598.9|596.1|0
1647311160000|2022-03-15 02:26:00|598.79|595.99|598.34|595.54|598.79|595.99|598.34|595.54|0
1647311170000|2022-03-15 02:26:10|598.11|595.31|598.34|595.54|598.68|595.88|598.11|595.31|0
1647311180000|2022-03-15 02:26:20|598.45|595.65|598.34|595.54|598.45|595.65|598.34|595.54|0
1647311190000|2022-03-15 02:26:30|598.56|595.76|598.11|595.31|598.56|595.76|598.11|595.31|0
1647311200000|2022-03-15 02:26:40|598.34|595.54|597.66|594.86|598.34|595.54|597.66|594.86|0
1647311210000|2022-03-15 02:26:50|597.43|594.63|597.66|594.86|597.66|594.86|597.43|594.63|0
1647311220000|2022-03-15 02:27:00|598|595.2|598.23|595.43|598.34|595.54|598|595.2|0
1647311230000|2022-03-15 02:27:10|598.34|595.54|597.88|595.08|598.34|595.54|597.88|595.08|0
1647311240000|2022-03-15 02:27:20|598.56|595.76|598.56|595.76|598.56|595.76|598.34|595.54|0
1647311250000|2022-03-15 02:27:30|598.23|595.43|598.23|595.43|598.34|595.54|598.23|595.43|0
1647311260000|2022-03-15 02:27:40|598.34|595.54|598.11|595.31|598.34|595.54|598.11|595.31|0
1647311270000|2022-03-15 02:27:50|598|595.2|598|595.2|598.23|595.43|598|595.2|0
1647311280000|2022-03-15 02:28:00|597.88|595.08|598.11|595.31|598.11|595.31|597.66|594.86|0
1647311290000|2022-03-15 02:28:10|598|595.2|597.88|595.08|598|595.2|597.78|594.98|0
1647311300000|2022-03-15 02:28:20|597.78|594.98|597.43|594.63|597.88|595.08|597.43|594.63|0
1647311310000|2022-03-15 02:28:30|596.98|594.18|596.76|593.96|597.21|594.41|596.76|593.96|0
1647311320000|2022-03-15 02:28:40|596.53|593.73|596.76|593.96|596.76|593.96|596.53|593.73|0
1647311330000|2022-03-15 02:28:50|596.87|594.07|596.98|594.18|596.98|594.18|596.76|593.96|0
1647311340000|2022-03-15 02:29:00|597.21|594.41|596.2|593.4|597.21|594.41|596.2|593.4|0
1647311350000|2022-03-15 02:29:10|596.08|593.28|596.31|593.51|596.42|593.62|596.08|593.28|0
1647311360000|2022-03-15 02:29:20|596.08|593.28|596.08|593.28|596.08|593.28|596.08|593.28|0
1647311370000|2022-03-15 02:29:30|595.86|593.06|595.86|593.06|595.86|593.06|595.86|593.06|0
1647311380000|2022-03-15 02:29:40|595.97|593.17|595.86|593.06|595.97|593.17|595.86|593.06|0
1647311400000|2022-03-15 02:30:00|595.75|592.95|595.3|592.5|595.75|592.95|595.18|592.38|0
1647311410000|2022-03-15 02:30:10|595.86|593.06|596.08|593.28|596.08|593.28|595.86|593.06|0
1647311420000|2022-03-15 02:30:20|596.2|593.4|596.87|594.07|596.87|594.07|596.2|593.4|0
1647311430000|2022-03-15 02:30:30|596.98|594.18|596.98|594.18|597.1|594.3|596.98|594.18|0
1647311440000|2022-03-15 02:30:40|597.21|594.41|597.66|594.86|597.66|594.86|596.98|594.18|0
1647311450000|2022-03-15 02:30:50|597.78|594.98|597.55|594.75|597.78|594.98|597.55|594.75|0
1647311460000|2022-03-15 02:31:00|597.21|594.41|596.65|593.85|597.21|594.41|596.65|593.85|0
1647311470000|2022-03-15 02:31:10|596.76|593.96|596.08|593.28|596.76|593.96|596.08|593.28|0
1647311480000|2022-03-15 02:31:20|595.97|593.17|595.86|593.06|595.97|593.17|595.86|593.06|0
1647311490000|2022-03-15 02:31:30|595.97|593.17|595.86|593.06|595.97|593.17|595.86|593.06|0
1647311500000|2022-03-15 02:31:40|596.08|593.28|596.31|593.51|596.31|593.51|596.08|593.28|0
1647311510000|2022-03-15 02:31:50|596.08|593.28|595.97|593.17|596.08|593.28|595.97|593.17|0
1647311520000|2022-03-15 02:32:00|595.86|593.06|596.08|593.28|596.08|593.28|595.86|593.06|0
1647311530000|2022-03-15 02:32:10|596.2|593.4|596.2|593.4|596.2|593.4|596.08|593.28|0
1647311540000|2022-03-15 02:32:20|595.41|592.61|594.96|592.16|595.41|592.61|594.96|592.16|0
1647311550000|2022-03-15 02:32:30|595.41|592.61|595.41|592.61|595.41|592.61|595.3|592.5|0
1647311560000|2022-03-15 02:32:40|595.18|592.38|594.4|591.6|595.18|592.38|594.28|591.48|0
1647311570000|2022-03-15 02:32:50|594.62|591.82|594.62|591.82|594.62|591.82|594.62|591.82|0
1647311580000|2022-03-15 02:33:00|594.85|592.05|594.85|592.05|595.07|592.27|594.85|592.05|0
1647311590000|2022-03-15 02:33:10|594.73|591.93|594.28|591.48|594.73|591.93|594.28|591.48|0
1647311600000|2022-03-15 02:33:20|594.06|591.26|592.82|590.02|594.28|591.48|592.82|590.02|0
1647311610000|2022-03-15 02:33:30|592.71|589.91|593.16|590.36|593.16|590.36|592.71|589.91|0
1647311620000|2022-03-15 02:33:40|592.93|590.13|593.16|590.36|593.38|590.58|592.93|590.13|0
1647311630000|2022-03-15 02:33:50|593.38|590.58|593.5|590.7|593.5|590.7|593.16|590.36|0
1647311640000|2022-03-15 02:34:00|593.72|590.92|593.38|590.58|593.72|590.92|593.38|590.58|0
1647311650000|2022-03-15 02:34:10|593.5|590.7|593.61|590.81|593.61|590.81|593.38|590.58|0
1647311660000|2022-03-15 02:34:20|593.38|590.58|593.61|590.81|593.61|590.81|593.38|590.58|0
1647311670000|2022-03-15 02:34:30|593.72|590.92|594.06|591.26|594.06|591.26|593.72|590.92|0
1647311680000|2022-03-15 02:34:40|593.83|591.03|593.61|590.81|593.83|591.03|593.61|590.81|0
1647311690000|2022-03-15 02:34:50|593.5|590.7|593.38|590.58|593.5|590.7|593.38|590.58|0
1647311700000|2022-03-15 02:35:00|593.83|591.03|592.26|589.46|593.83|591.03|592.26|589.46|0
1647311710000|2022-03-15 02:35:10|592.48|589.68|590.46|587.66|592.48|589.68|590.46|587.66|0
1647311720000|2022-03-15 02:35:20|590.8|588|591.25|588.45|591.36|588.56|590.8|588|0
1647311730000|2022-03-15 02:35:30|591.13|588.33|590.69|587.89|591.13|588.33|590.46|587.66|0
1647311740000|2022-03-15 02:35:40|591.13|588.33|591.13|588.33|591.25|588.45|591.13|588.33|0
1647311750000|2022-03-15 02:35:50|591.03|588.23|591.13|588.33|591.13|588.33|590.91|588.11|0
1647311760000|2022-03-15 02:36:00|591.25|588.45|590.91|588.11|591.25|588.45|590.91|588.11|0
1647311770000|2022-03-15 02:36:10|591.13|588.33|591.13|588.33|591.13|588.33|591.03|588.23|0
1647311780000|2022-03-15 02:36:20|590.69|587.89|590.58|587.78|590.69|587.89|590.46|587.66|0
1647311790000|2022-03-15 02:36:30|590.46|587.66|588.89|586.09|590.46|587.66|588.89|586.09|0
1647311800000|2022-03-15 02:36:40|589.11|586.31|588.44|585.64|589.11|586.31|588.44|585.64|0
1647311810000|2022-03-15 02:36:50|588.22|585.42|588.44|585.64|588.44|585.64|588.22|585.42|0
1647311820000|2022-03-15 02:37:00|588.67|585.87|589.34|586.54|589.34|586.54|588.67|585.87|0
1647311830000|2022-03-15 02:37:10|589.11|586.31|590.24|587.44|590.24|587.44|589.11|586.31|0
1647311840000|2022-03-15 02:37:20|590.01|587.21|590.24|587.44|590.24|587.44|590.01|587.21|0
1647311850000|2022-03-15 02:37:30|590.35|587.55|590.01|587.21|590.35|587.55|590.01|587.21|0
1647311860000|2022-03-15 02:37:40|589.9|587.1|588.89|586.09|589.9|587.1|588.89|586.09|0
1647311870000|2022-03-15 02:37:50|588.67|585.87|588.33|585.53|588.67|585.87|588.22|585.42|0
1647311880000|2022-03-15 02:38:00|588.67|585.87|588.67|585.87|588.67|585.87|588.67|585.87|0
1647311890000|2022-03-15 02:38:10|588.56|585.76|588.44|585.64|588.56|585.76|588.44|585.64|0
1647311900000|2022-03-15 02:38:20|588.67|585.87|588.78|585.98|588.78|585.98|588.67|585.87|0
1647311910000|2022-03-15 02:38:30|589.34|586.54|589.79|586.99|589.79|586.99|589.34|586.54|0
1647311920000|2022-03-15 02:38:40|589.56|586.76|589.68|586.88|589.68|586.88|589.56|586.76|0
1647311930000|2022-03-15 02:38:50|589.9|587.1|589.68|586.88|589.9|587.1|589.68|586.88|0
1647311940000|2022-03-15 02:39:00|589.79|586.99|589.79|586.99|589.79|586.99|589.56|586.76|0
1647311950000|2022-03-15 02:39:10|589.9|587.1|590.01|587.21|590.01|587.21|589.9|587.1|0
1647311960000|2022-03-15 02:39:20|590.13|587.33|590.46|587.66|590.46|587.66|590.13|587.33|0
1647311970000|2022-03-15 02:39:30|590.24|587.44|589.79|586.99|590.24|587.44|589.79|586.99|0
1647311980000|2022-03-15 02:39:40|590.24|587.44|590.24|587.44|590.35|587.55|590.24|587.44|0
1647311990000|2022-03-15 02:39:50|590.35|587.55|590.35|587.55|590.46|587.66|590.35|587.55|0
1647312000000|2022-03-15 02:40:00|590.58|587.78|589.9|587.1|590.58|587.78|589.9|587.1|0
1647312010000|2022-03-15 02:40:10|590.01|587.21|590.58|587.78|590.58|587.78|590.01|587.21|0
1647312020000|2022-03-15 02:40:20|590.68|587.88|590.46|587.66|590.68|587.88|590.46|587.66|0
1647312030000|2022-03-15 02:40:30|590.24|587.44|590.8|588|590.8|588|590.24|587.44|0
1647312040000|2022-03-15 02:40:40|590.91|588.11|591.36|588.56|591.36|588.56|590.91|588.11|0
1647312050000|2022-03-15 02:40:50|591.13|588.33|592.48|589.68|592.48|589.68|591.13|588.33|0
1647312060000|2022-03-15 02:41:00|592.03|589.23|591.81|589.01|592.15|589.35|591.81|589.01|0
1647312070000|2022-03-15 02:41:10|592.03|589.23|592.03|589.23|592.03|589.23|591.81|589.01|0
1647312080000|2022-03-15 02:41:20|592.26|589.46|592.26|589.46|592.48|589.68|592.26|589.46|0
1647312090000|2022-03-15 02:41:30|592.15|589.35|591.81|589.01|592.15|589.35|591.81|589.01|0
1647312100000|2022-03-15 02:41:40|591.58|588.78|590.91|588.11|591.58|588.78|590.91|588.11|0
1647312110000|2022-03-15 02:41:50|591.02|588.22|591.02|588.22|591.02|588.22|591.02|588.22|0
1647312120000|2022-03-15 02:42:00|591.25|588.45|590.91|588.11|591.36|588.56|590.8|588|0
1647312130000|2022-03-15 02:42:10|590.68|587.88|590.91|588.11|590.91|588.11|590.68|587.88|0
1647312140000|2022-03-15 02:42:20|590.8|588|591.13|588.33|591.13|588.33|590.8|588|0
1647312150000|2022-03-15 02:42:30|591.36|588.56|591.13|588.33|591.36|588.56|591.13|588.33|0
1647312160000|2022-03-15 02:42:40|591.25|588.45|591.13|588.33|591.25|588.45|591.02|588.22|0
1647312170000|2022-03-15 02:42:50|591.25|588.45|590.91|588.11|591.25|588.45|590.91|588.11|0
1647312180000|2022-03-15 02:43:00|591.25|588.45|591.58|588.78|591.58|588.78|591.25|588.45|0
1647312190000|2022-03-15 02:43:10|591.81|589.01|591.81|589.01|591.81|589.01|591.58|588.78|0
1647312200000|2022-03-15 02:43:20|591.47|588.67|591.02|588.22|591.47|588.67|591.02|588.22|0
1647312210000|2022-03-15 02:43:30|590.91|588.11|591.02|588.22|591.02|588.22|590.8|588|0
1647312220000|2022-03-15 02:43:40|590.91|588.11|591.47|588.67|591.47|588.67|590.91|588.11|0
1647312230000|2022-03-15 02:43:50|591.58|588.78|591.81|589.01|591.81|589.01|591.58|588.78|0
1647312240000|2022-03-15 02:44:00|591.7|588.9|591.7|588.9|591.7|588.9|591.7|588.9|0
1647312250000|2022-03-15 02:44:10|591.81|589.01|592.37|589.57|592.48|589.68|591.81|589.01|0
1647312260000|2022-03-15 02:44:20|592.25|589.45|592.6|589.8|592.6|589.8|592.25|589.45|0
1647312270000|2022-03-15 02:44:30|592.7|589.9|592.7|589.9|592.7|589.9|592.6|589.8|0
1647312280000|2022-03-15 02:44:40|592.6|589.8|592.48|589.68|592.7|589.9|592.48|589.68|0
1647312290000|2022-03-15 02:44:50|592.7|589.9|592.48|589.68|592.7|589.9|592.48|589.68|0
1647312300000|2022-03-15 02:45:00|592.7|589.9|592.7|589.9|592.93|590.13|592.7|589.9|0
1647312310000|2022-03-15 02:45:10|592.48|589.68|592.37|589.57|592.48|589.68|592.37|589.57|0
1647312320000|2022-03-15 02:45:20|592.25|589.45|592.03|589.23|592.25|589.45|592.03|589.23|0
1647312330000|2022-03-15 02:45:30|591.92|589.12|591.7|588.9|591.92|589.12|591.58|588.78|0
1647312340000|2022-03-15 02:45:40|591.92|589.12|591.81|589.01|591.92|589.12|591.81|589.01|0
1647312350000|2022-03-15 02:45:50|592.03|589.23|592.48|589.68|592.48|589.68|592.03|589.23|0
1647312360000|2022-03-15 02:46:00|592.37|589.57|592.6|589.8|592.6|589.8|592.37|589.57|0
1647312370000|2022-03-15 02:46:10|592.48|589.68|592.48|589.68|592.48|589.68|592.48|589.68|0
1647312380000|2022-03-15 02:46:20|592.37|589.57|592.48|589.68|592.48|589.68|592.37|589.57|0
1647312390000|2022-03-15 02:46:30|592.6|589.8|592.7|589.9|592.7|589.9|592.6|589.8|0
1647312400000|2022-03-15 02:46:40|593.05|590.25|592.7|589.9|593.05|590.25|592.7|589.9|0
1647312410000|2022-03-15 02:46:50|592.82|590.02|592.93|590.13|592.93|590.13|592.82|590.02|0
1647312420000|2022-03-15 02:47:00|592.82|590.02|592.48|589.68|592.82|590.02|592.48|589.68|0
1647312430000|2022-03-15 02:47:10|592.15|589.35|592.25|589.45|592.25|589.45|592.03|589.23|0
1647312440000|2022-03-15 02:47:20|592.37|589.57|592.6|589.8|592.7|589.9|592.37|589.57|0
1647312450000|2022-03-15 02:47:30|592.7|589.9|592.82|590.02|592.82|590.02|592.6|589.8|0
1647312460000|2022-03-15 02:47:40|592.93|590.13|592.82|590.02|593.05|590.25|592.82|590.02|0
1647312470000|2022-03-15 02:47:50|592.6|589.8|592.7|589.9|592.82|590.02|592.6|589.8|0
1647312480000|2022-03-15 02:48:00|592.82|590.02|592.48|589.68|592.82|590.02|592.48|589.68|0
1647312490000|2022-03-15 02:48:10|592.37|589.57|591.8|589|592.48|589.68|591.8|589|0
1647312500000|2022-03-15 02:48:20|591.58|588.78|591.25|588.45|591.58|588.78|591.25|588.45|0
1647312510000|2022-03-15 02:48:30|591.13|588.33|590.68|587.88|591.13|588.33|590.68|587.88|0
1647312520000|2022-03-15 02:48:40|590.46|587.66|589.9|587.1|590.46|587.66|589.78|586.98|0
1647312530000|2022-03-15 02:48:50|589.78|586.98|590.46|587.66|590.46|587.66|589.78|586.98|0
1647312540000|2022-03-15 02:49:00|590.35|587.55|591.02|588.22|591.02|588.22|590.35|587.55|0
1647312550000|2022-03-15 02:49:10|591.13|588.33|591.36|588.56|591.36|588.56|591.13|588.33|0
1647312560000|2022-03-15 02:49:20|591.8|589|592.25|589.45|592.25|589.45|591.8|589|0
1647312580000|2022-03-15 02:49:40|592.15|589.35|592.15|589.35|592.15|589.35|592.03|589.23|0
1647312590000|2022-03-15 02:49:50|592.37|589.57|592.48|589.68|592.6|589.8|592.37|589.57|0
1647312600000|2022-03-15 02:50:00|592.25|589.45|592.48|589.68|592.48|589.68|592.25|589.45|0
1647312610000|2022-03-15 02:50:10|592.7|589.9|592.7|589.9|592.7|589.9|592.7|589.9|0
1647312620000|2022-03-15 02:50:20|592.37|589.57|592.15|589.35|592.37|589.57|592.03|589.23|0
1647312630000|2022-03-15 02:50:30|592.03|589.23|592.15|589.35|592.15|589.35|592.03|589.23|0
1647312640000|2022-03-15 02:50:40|592.03|589.23|591.92|589.12|592.03|589.23|591.92|589.12|0
1647312650000|2022-03-15 02:50:50|592.03|589.23|592.15|589.35|592.15|589.35|592.03|589.23|0
1647312660000|2022-03-15 02:51:00|592.25|589.45|592.25|589.45|592.25|589.45|592.03|589.23|0
1647312670000|2022-03-15 02:51:10|592.48|589.68|591.92|589.12|592.48|589.68|591.92|589.12|0
1647312680000|2022-03-15 02:51:20|592.03|589.23|592.48|589.68|592.48|589.68|592.03|589.23|0
1647312690000|2022-03-15 02:51:30|592.37|589.57|592.37|589.57|592.37|589.57|592.37|589.57|0
1647312700000|2022-03-15 02:51:40|592.25|589.45|592.59|589.79|592.82|590.02|592.25|589.45|0
1647312710000|2022-03-15 02:51:50|592.7|589.9|592.48|589.68|592.82|590.02|592.48|589.68|0
1647312720000|2022-03-15 02:52:00|592.03|589.23|592.25|589.45|592.25|589.45|592.03|589.23|0
1647312730000|2022-03-15 02:52:10|592.48|589.68|592.7|589.9|592.7|589.9|592.48|589.68|0
1647312740000|2022-03-15 02:52:20|592.48|589.68|592.48|589.68|592.48|589.68|592.48|589.68|0
1647312750000|2022-03-15 02:52:30|592.25|589.45|592.37|589.57|592.37|589.57|592.25|589.45|0
1647312760000|2022-03-15 02:52:40|592.59|589.79|592.59|589.79|592.59|589.79|592.48|589.68|0
1647312770000|2022-03-15 02:52:50|592.37|589.57|592.59|589.79|592.59|589.79|592.37|589.57|0
1647312780000|2022-03-15 02:53:00|592.48|589.68|592.37|589.57|592.48|589.68|592.37|589.57|0
1647312790000|2022-03-15 02:53:10|592.25|589.45|592.48|589.68|592.48|589.68|592.25|589.45|0
1647312800000|2022-03-15 02:53:20|592.37|589.57|592.37|589.57|592.37|589.57|592.37|589.57|0
1647312810000|2022-03-15 02:53:30|592.25|589.45|592.59|589.79|592.59|589.79|592.25|589.45|0
1647312820000|2022-03-15 02:53:40|592.48|589.68|592.7|589.9|592.7|589.9|592.48|589.68|0
1647312830000|2022-03-15 02:53:50|592.93|590.13|593.6|590.8|593.6|590.8|592.93|590.13|0
1647312840000|2022-03-15 02:54:00|593.83|591.03|594.05|591.25|594.05|591.25|593.72|590.92|0
1647312850000|2022-03-15 02:54:10|594.17|591.37|594.28|591.48|594.28|591.48|594.17|591.37|0
1647312860000|2022-03-15 02:54:20|594.39|591.59|593.6|590.8|594.39|591.59|593.6|590.8|0
1647312870000|2022-03-15 02:54:30|593.38|590.58|593.38|590.58|593.38|590.58|593.15|590.35|0
1647312880000|2022-03-15 02:54:40|593.6|590.8|593.49|590.69|593.6|590.8|593.49|590.69|0
1647312890000|2022-03-15 02:54:50|593.6|590.8|593.38|590.58|593.6|590.8|593.38|590.58|0
1647312900000|2022-03-15 02:55:00|593.27|590.47|593.04|590.24|593.27|590.47|593.04|590.24|0
1647312910000|2022-03-15 02:55:10|593.49|590.69|593.38|590.58|593.49|590.69|593.38|590.58|0
1647312920000|2022-03-15 02:55:20|593.15|590.35|593.04|590.24|593.15|590.35|593.04|590.24|0
1647312930000|2022-03-15 02:55:30|592.82|590.02|592.7|589.9|592.82|590.02|592.7|589.9|0
1647312940000|2022-03-15 02:55:40|592.82|590.02|592.93|590.13|592.93|590.13|592.82|590.02|0
1647312950000|2022-03-15 02:55:50|593.04|590.24|592.93|590.13|593.04|590.24|592.93|590.13|0
1647312960000|2022-03-15 02:56:00|593.04|590.24|593.6|590.8|593.6|590.8|593.04|590.24|0
1647312970000|2022-03-15 02:56:10|593.83|591.03|593.83|591.03|593.83|591.03|593.83|591.03|0
1647312980000|2022-03-15 02:56:20|593.72|590.92|593.83|591.03|593.83|591.03|593.72|590.92|0
1647313000000|2022-03-15 02:56:40|593.6|590.8|593.83|591.03|593.83|591.03|593.6|590.8|0
1647313010000|2022-03-15 02:56:50|593.72|590.92|593.83|591.03|593.83|591.03|593.72|590.92|0
1647313020000|2022-03-15 02:57:00|593.94|591.14|594.27|591.47|594.27|591.47|593.94|591.14|0
1647313030000|2022-03-15 02:57:10|594.39|591.59|594.5|591.7|594.5|591.7|594.27|591.47|0
1647313040000|2022-03-15 02:57:20|594.27|591.47|594.62|591.82|594.62|591.82|594.27|591.47|0
1647313050000|2022-03-15 02:57:30|594.95|592.15|594.72|591.92|595.07|592.27|594.72|591.92|0
1647313060000|2022-03-15 02:57:40|594.84|592.04|594.5|591.7|594.95|592.15|594.5|591.7|0
1647313070000|2022-03-15 02:57:50|594.72|591.92|594.72|591.92|594.72|591.92|594.62|591.82|0
1647313080000|2022-03-15 02:58:00|594.27|591.47|594.17|591.37|594.39|591.59|594.17|591.37|0
1647313090000|2022-03-15 02:58:10|594.27|591.47|594.17|591.37|594.27|591.47|594.17|591.37|0
1647313100000|2022-03-15 02:58:20|594.05|591.25|594.27|591.47|594.27|591.47|594.05|591.25|0
1647313110000|2022-03-15 02:58:30|594.39|591.59|594.72|591.92|594.84|592.04|594.39|591.59|0
1647313120000|2022-03-15 02:58:40|594.84|592.04|594.95|592.15|594.95|592.15|594.72|591.92|0
1647313130000|2022-03-15 02:58:50|594.84|592.04|594.39|591.59|594.84|592.04|594.39|591.59|0
1647313140000|2022-03-15 02:59:00|594.17|591.37|594.05|591.25|594.17|591.37|594.05|591.25|0
1647313150000|2022-03-15 02:59:10|593.82|591.02|594.05|591.25|594.39|591.59|593.82|591.02|0
1647313160000|2022-03-15 02:59:20|593.82|591.02|593.37|590.57|593.82|591.02|593.37|590.57|0
1647313170000|2022-03-15 02:59:30|593.15|590.35|593.15|590.35|593.37|590.57|593.15|590.35|0
1647313190000|2022-03-15 02:59:50|593.27|590.47|593.49|590.69|593.49|590.69|593.27|590.47|0
1647313200000|2022-03-15 03:00:00|593.6|590.8|593.15|590.35|593.6|590.8|593.15|590.35|0
1647313210000|2022-03-15 03:00:10|593.04|590.24|593.15|590.35|593.15|590.35|593.04|590.24|0
1647313220000|2022-03-15 03:00:20|593.04|590.24|593.27|590.47|593.27|590.47|593.04|590.24|0
1647313230000|2022-03-15 03:00:30|593.49|590.69|593.37|590.57|593.49|590.69|593.15|590.35|0
1647313240000|2022-03-15 03:00:40|593.27|590.47|593.37|590.57|593.49|590.69|593.27|590.47|0
1647313250000|2022-03-15 03:00:50|593.27|590.47|592.03|589.23|593.27|590.47|592.03|589.23|0
1647313260000|2022-03-15 03:01:00|592.48|589.68|592.25|589.45|592.48|589.68|592.25|589.45|0
1647313270000|2022-03-15 03:01:10|592.37|589.57|591.58|588.78|592.37|589.57|591.58|588.78|0
1647313280000|2022-03-15 03:01:20|591.35|588.55|590.9|588.1|591.35|588.55|590.9|588.1|0
1647313290000|2022-03-15 03:01:30|590.68|587.88|590.68|587.88|590.68|587.88|590.68|587.88|0
1647313300000|2022-03-15 03:01:40|590.8|588|591.35|588.55|591.35|588.55|590.8|588|0
1647313310000|2022-03-15 03:01:50|591.58|588.78|592.7|589.9|592.7|589.9|591.58|588.78|0
1647313320000|2022-03-15 03:02:00|592.82|590.02|592.7|589.9|592.82|590.02|592.7|589.9|0
1647313330000|2022-03-15 03:02:10|592.47|589.67|592.7|589.9|592.7|589.9|592.47|589.67|0
1647313340000|2022-03-15 03:02:20|592.59|589.79|592.25|589.45|592.59|589.79|592.25|589.45|0
1647313350000|2022-03-15 03:02:30|592.7|589.9|592.7|589.9|592.7|589.9|592.59|589.79|0
1647313360000|2022-03-15 03:02:40|592.82|590.02|593.04|590.24|593.04|590.24|592.82|590.02|0
1647313370000|2022-03-15 03:02:50|593.15|590.35|593.27|590.47|593.27|590.47|593.15|590.35|0
1647313380000|2022-03-15 03:03:00|593.15|590.35|593.27|590.47|593.27|590.47|593.04|590.24|0
1647313390000|2022-03-15 03:03:10|593.49|590.69|594.27|591.47|594.27|591.47|593.37|590.57|0
1647313400000|2022-03-15 03:03:20|594.05|591.25|594.05|591.25|594.05|591.25|593.94|591.14|0
1647313410000|2022-03-15 03:03:30|593.94|591.14|593.72|590.92|593.94|591.14|593.72|590.92|0
1647313420000|2022-03-15 03:03:40|593.6|590.8|593.27|590.47|593.6|590.8|593.27|590.47|0
1647313430000|2022-03-15 03:03:50|593.04|590.24|592.82|590.02|593.04|590.24|592.82|590.02|0
1647313440000|2022-03-15 03:04:00|593.37|590.57|593.15|590.35|593.37|590.57|593.15|590.35|0
1647313450000|2022-03-15 03:04:10|593.04|590.24|593.15|590.35|593.15|590.35|593.04|590.24|0
1647313460000|2022-03-15 03:04:20|593.27|590.47|593.04|590.24|593.37|590.57|592.92|590.12|0
1647313470000|2022-03-15 03:04:30|593.37|590.57|593.27|590.47|593.37|590.57|593.27|590.47|0
1647313480000|2022-03-15 03:04:40|593.15|590.35|593.04|590.24|593.15|590.35|593.04|590.24|0
1647313490000|2022-03-15 03:04:50|592.7|589.9|592.25|589.45|592.7|589.9|592.25|589.45|0
1647313500000|2022-03-15 03:05:00|592.37|589.57|592.7|589.9|592.7|589.9|592.37|589.57|0
1647313510000|2022-03-15 03:05:10|592.59|589.79|591.35|588.55|592.59|589.79|591.35|588.55|0
1647313520000|2022-03-15 03:05:20|590.9|588.1|590.68|587.88|590.9|588.1|590.45|587.65|0
1647313530000|2022-03-15 03:05:30|590.35|587.55|591.13|588.33|591.13|588.33|590.35|587.55|0
1647313540000|2022-03-15 03:05:40|591.02|588.22|591.35|588.55|591.35|588.55|591.02|588.22|0
1647313550000|2022-03-15 03:05:50|591.92|589.12|592.14|589.34|592.47|589.67|591.92|589.12|0
1647313560000|2022-03-15 03:06:00|592.25|589.45|591.35|588.55|592.25|589.45|591.35|588.55|0
1647313570000|2022-03-15 03:06:10|591.69|588.89|592.47|589.67|592.47|589.67|591.69|588.89|0
1647313580000|2022-03-15 03:06:20|592.25|589.45|592.25|589.45|592.25|589.45|592.25|589.45|0
1647313590000|2022-03-15 03:06:30|592.37|589.57|592.47|589.67|592.47|589.67|592.37|589.57|0
1647313600000|2022-03-15 03:06:40|592.25|589.45|593.26|590.46|593.26|590.46|592.25|589.45|0
1647313610000|2022-03-15 03:06:50|592.82|590.02|593.04|590.24|593.04|590.24|592.82|590.02|0
1647313620000|2022-03-15 03:07:00|593.15|590.35|593.37|590.57|593.37|590.57|593.15|590.35|0
1647313630000|2022-03-15 03:07:10|593.49|590.69|593.71|590.91|593.82|591.02|593.37|590.57|0
1647313640000|2022-03-15 03:07:20|593.82|591.02|593.37|590.57|593.82|591.02|593.37|590.57|0
1647313650000|2022-03-15 03:07:30|593.6|590.8|593.37|590.57|593.6|590.8|593.37|590.57|0
1647313660000|2022-03-15 03:07:40|593.49|590.69|593.82|591.02|593.82|591.02|593.37|590.57|0
1647313670000|2022-03-15 03:07:50|593.71|590.91|593.6|590.8|593.94|591.14|593.6|590.8|0
1647313680000|2022-03-15 03:08:00|593.82|591.02|594.27|591.47|594.27|591.47|593.82|591.02|0
1647313690000|2022-03-15 03:08:10|594.5|591.7|594.72|591.92|594.84|592.04|594.5|591.7|0
1647313700000|2022-03-15 03:08:20|594.05|591.25|594.16|591.36|594.16|591.36|593.82|591.02|0
1647313710000|2022-03-15 03:08:30|594.27|591.47|594.72|591.92|594.72|591.92|594.27|591.47|0
1647313720000|2022-03-15 03:08:40|595.4|592.6|595.17|592.37|595.4|592.6|595.06|592.26|0
1647313730000|2022-03-15 03:08:50|595.06|592.26|594.72|591.92|595.06|592.26|594.72|591.92|0
1647313740000|2022-03-15 03:09:00|594.5|591.7|593.82|591.02|594.5|591.7|593.82|591.02|0
1647313750000|2022-03-15 03:09:10|594.39|591.59|594.27|591.47|594.39|591.59|594.05|591.25|0
1647313760000|2022-03-15 03:09:20|594.39|591.59|594.16|591.36|594.39|591.59|594.05|591.25|0
1647313770000|2022-03-15 03:09:30|594.27|591.47|594.16|591.36|594.27|591.47|594.16|591.36|0
1647313780000|2022-03-15 03:09:40|594.27|591.47|593.82|591.02|594.27|591.47|593.82|591.02|0
1647313790000|2022-03-15 03:09:50|593.94|591.14|594.16|591.36|594.16|591.36|593.94|591.14|0
1647313800000|2022-03-15 03:10:00|594.05|591.25|594.05|591.25|594.05|591.25|594.05|591.25|0
1647313810000|2022-03-15 03:10:10|594.16|591.36|593.94|591.14|594.16|591.36|593.82|591.02|0
1647313820000|2022-03-15 03:10:20|594.05|591.25|594.05|591.25|594.16|591.36|594.05|591.25|0
1647313830000|2022-03-15 03:10:30|594.27|591.47|593.94|591.14|594.27|591.47|593.82|591.02|0
1647313840000|2022-03-15 03:10:40|593.82|591.02|593.71|590.91|593.82|591.02|593.71|590.91|0
1647313850000|2022-03-15 03:10:50|593.82|591.02|593.94|591.14|593.94|591.14|593.82|591.02|0
1647313860000|2022-03-15 03:11:00|594.05|591.25|594.05|591.25|594.05|591.25|594.05|591.25|0
1647313880000|2022-03-15 03:11:20|594.16|591.36|593.82|591.02|594.27|591.47|593.82|591.02|0
1647313890000|2022-03-15 03:11:30|593.94|591.14|594.27|591.47|594.27|591.47|593.94|591.14|0
1647313900000|2022-03-15 03:11:40|594.16|591.36|593.82|591.02|594.16|591.36|593.6|590.8|0
1647313910000|2022-03-15 03:11:50|593.6|590.8|593.6|590.8|593.6|590.8|593.6|590.8|0
1647313920000|2022-03-15 03:12:00|593.82|591.02|593.82|591.02|593.82|591.02|593.6|590.8|0
1647313940000|2022-03-15 03:12:20|593.71|590.91|594.05|591.25|594.05|591.25|593.71|590.91|0
1647313950000|2022-03-15 03:12:30|594.5|591.7|594.27|591.47|594.5|591.7|594.27|591.47|0
1647313960000|2022-03-15 03:12:40|594.39|591.59|594.5|591.7|594.5|591.7|594.27|591.47|0
1647313970000|2022-03-15 03:12:50|594.39|591.59|594.5|591.7|594.5|591.7|594.39|591.59|0
1647313980000|2022-03-15 03:13:00|594.72|591.92|594.72|591.92|594.84|592.04|594.61|591.81|0
1647313990000|2022-03-15 03:13:10|594.95|592.15|595.17|592.37|595.17|592.37|594.72|591.92|0
1647314000000|2022-03-15 03:13:20|595.4|592.6|595.29|592.49|595.4|592.6|595.17|592.37|0
1647314010000|2022-03-15 03:13:30|595.17|592.37|594.16|591.36|595.17|592.37|594.16|591.36|0
1647314020000|2022-03-15 03:13:40|594.27|591.47|594.16|591.36|594.27|591.47|594.05|591.25|0
1647314030000|2022-03-15 03:13:50|593.6|590.8|594.05|591.25|594.05|591.25|593.6|590.8|0
1647314040000|2022-03-15 03:14:00|593.94|591.14|594.39|591.59|594.39|591.59|593.82|591.02|0
1647314050000|2022-03-15 03:14:10|594.5|591.7|594.27|591.47|594.5|591.7|594.27|591.47|0
1647314060000|2022-03-15 03:14:20|594.39|591.59|593.94|591.14|594.39|591.59|593.94|591.14|0
1647314070000|2022-03-15 03:14:30|593.82|591.02|593.82|591.02|593.82|591.02|593.82|591.02|0
1647314080000|2022-03-15 03:14:40|593.71|590.91|594.05|591.25|594.05|591.25|593.6|590.8|0
1647314090000|2022-03-15 03:14:50|594.27|591.47|594.27|591.47|594.27|591.47|594.16|591.36|0
1647314100000|2022-03-15 03:15:00|594.05|591.25|594.27|591.47|594.27|591.47|594.05|591.25|0
1647314110000|2022-03-15 03:15:10|594.49|591.69|594.84|592.04|594.84|592.04|594.49|591.69|0
1647314120000|2022-03-15 03:15:20|594.61|591.81|594.49|591.69|594.61|591.81|594.49|591.69|0
1647314130000|2022-03-15 03:15:30|594.39|591.59|594.72|591.92|594.72|591.92|594.39|591.59|0
1647314140000|2022-03-15 03:15:40|594.49|591.69|594.72|591.92|594.72|591.92|594.49|591.69|0
1647314150000|2022-03-15 03:15:50|594.39|591.59|594.04|591.24|594.39|591.59|594.04|591.24|0
1647314160000|2022-03-15 03:16:00|593.94|591.14|593.6|590.8|594.04|591.24|593.6|590.8|0
1647314170000|2022-03-15 03:16:10|594.49|591.69|594.72|591.92|594.72|591.92|594.49|591.69|0
1647314180000|2022-03-15 03:16:20|594.94|592.14|594.84|592.04|595.06|592.26|594.84|592.04|0
1647314190000|2022-03-15 03:16:30|594.72|591.92|594.49|591.69|594.72|591.92|594.39|591.59|0
1647314200000|2022-03-15 03:16:40|594.39|591.59|594.49|591.69|594.49|591.69|594.39|591.59|0
1647314210000|2022-03-15 03:16:50|594.39|591.59|594.72|591.92|594.72|591.92|594.39|591.59|0
1647314220000|2022-03-15 03:17:00|594.49|591.69|594.61|591.81|594.72|591.92|594.49|591.69|0
1647314230000|2022-03-15 03:17:10|594.49|591.69|594.27|591.47|594.49|591.69|594.27|591.47|0
1647314240000|2022-03-15 03:17:20|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1647314250000|2022-03-15 03:17:30|594.27|591.47|594.27|591.47|594.27|591.47|594.16|591.36|0
1647314260000|2022-03-15 03:17:40|594.49|591.69|594.61|591.81|594.72|591.92|594.27|591.47|0
1647314270000|2022-03-15 03:17:50|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1647314280000|2022-03-15 03:18:00|594.27|591.47|594.49|591.69|594.61|591.81|594.27|591.47|0
1647314290000|2022-03-15 03:18:10|594.61|591.81|594.61|591.81|594.61|591.81|594.61|591.81|0
1647314300000|2022-03-15 03:18:20|594.49|591.69|594.39|591.59|594.49|591.69|594.39|591.59|0
1647314310000|2022-03-15 03:18:30|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1647314320000|2022-03-15 03:18:40|594.72|591.92|594.84|592.04|594.94|592.14|594.72|591.92|0
1647314330000|2022-03-15 03:18:50|594.49|591.69|594.72|591.92|594.94|592.14|594.49|591.69|0
1647314340000|2022-03-15 03:19:00|594.94|592.14|594.61|591.81|594.94|592.14|594.61|591.81|0
1647314350000|2022-03-15 03:19:10|594.72|591.92|595.17|592.37|595.17|592.37|594.72|591.92|0
1647314360000|2022-03-15 03:19:20|595.06|592.26|594.72|591.92|595.06|592.26|594.61|591.81|0
1647314370000|2022-03-15 03:19:30|594.94|592.14|594.72|591.92|594.94|592.14|594.72|591.92|0
1647314380000|2022-03-15 03:19:40|594.61|591.81|594.61|591.81|594.72|591.92|594.61|591.81|0
1647314390000|2022-03-15 03:19:50|594.72|591.92|594.72|591.92|594.72|591.92|594.72|591.92|0
1647314400000|2022-03-15 03:20:00|594.94|592.14|594.94|592.14|595.06|592.26|594.94|592.14|0
1647314410000|2022-03-15 03:20:10|594.84|592.04|594.84|592.04|594.94|592.14|594.84|592.04|0
1647314420000|2022-03-15 03:20:20|594.94|592.14|594.49|591.69|594.94|592.14|594.49|591.69|0
1647314440000|2022-03-15 03:20:40|594.72|591.92|595.06|592.26|595.17|592.37|594.72|591.92|0
1647314450000|2022-03-15 03:20:50|594.72|591.92|595.06|592.26|595.06|592.26|594.72|591.92|0
1647314460000|2022-03-15 03:21:00|595.17|592.37|594.94|592.14|595.17|592.37|594.84|592.04|0
1647314470000|2022-03-15 03:21:10|594.72|591.92|594.04|591.24|594.72|591.92|594.04|591.24|0
1647314480000|2022-03-15 03:21:20|593.82|591.02|593.59|590.79|593.82|591.02|593.59|590.79|0
1647314490000|2022-03-15 03:21:30|593.82|591.02|593.59|590.79|593.82|591.02|593.59|590.79|0
1647314500000|2022-03-15 03:21:40|593.82|591.02|593.94|591.14|593.94|591.14|593.82|591.02|0
1647314510000|2022-03-15 03:21:50|593.82|591.02|593.59|590.79|593.82|591.02|593.59|590.79|0
1647314520000|2022-03-15 03:22:00|593.71|590.91|593.82|591.02|593.82|591.02|593.71|590.91|0
1647314530000|2022-03-15 03:22:10|593.59|590.79|592.92|590.12|593.82|591.02|592.92|590.12|0
1647314540000|2022-03-15 03:22:20|592.47|589.67|592.59|589.79|592.69|589.89|592.47|589.67|0
1647314550000|2022-03-15 03:22:30|592.92|590.12|592.81|590.01|592.92|590.12|592.69|589.89|0
1647314560000|2022-03-15 03:22:40|592.92|590.12|592.92|590.12|592.92|590.12|592.59|589.79|0
1647314570000|2022-03-15 03:22:50|592.81|590.01|592.69|589.89|592.81|590.01|592.69|589.89|0
1647314580000|2022-03-15 03:23:00|592.92|590.12|592.92|590.12|592.92|590.12|592.92|590.12|0
1647314590000|2022-03-15 03:23:10|592.81|590.01|592.92|590.12|592.92|590.12|592.69|589.89|0
1647314600000|2022-03-15 03:23:20|593.04|590.24|592.81|590.01|593.04|590.24|592.81|590.01|0
1647314610000|2022-03-15 03:23:30|592.92|590.12|592.69|589.89|593.04|590.24|592.69|589.89|0
1647314620000|2022-03-15 03:23:40|592.81|590.01|592.92|590.12|592.92|590.12|592.81|590.01|0
1647314630000|2022-03-15 03:23:50|592.69|589.89|592.69|589.89|592.69|589.89|592.69|589.89|0
1647314640000|2022-03-15 03:24:00|592.92|590.12|592.92|590.12|592.92|590.12|592.92|590.12|0
1647314660000|2022-03-15 03:24:20|592.81|590.01|592.69|589.89|592.81|590.01|592.47|589.67|0
1647314670000|2022-03-15 03:24:30|592.92|590.12|592.92|590.12|592.92|590.12|592.92|590.12|0
1647314680000|2022-03-15 03:24:40|593.04|590.24|592.81|590.01|593.04|590.24|592.81|590.01|0
1647314690000|2022-03-15 03:24:50|592.69|589.89|592.69|589.89|592.69|589.89|592.47|589.67|0
1647314700000|2022-03-15 03:25:00|592.92|590.12|592.92|590.12|592.92|590.12|592.69|589.89|0
1647314710000|2022-03-15 03:25:10|593.14|590.34|593.14|590.34|593.14|590.34|593.14|590.34|0
1647314720000|2022-03-15 03:25:20|593.26|590.46|593.37|590.57|593.37|590.57|593.14|590.34|0
1647314730000|2022-03-15 03:25:30|593.59|590.79|594.27|591.47|594.27|591.47|593.59|590.79|0
1647314740000|2022-03-15 03:25:40|594.61|591.81|595.39|592.59|595.39|592.59|594.61|591.81|0
1647314750000|2022-03-15 03:25:50|595.28|592.48|594.49|591.69|595.28|592.48|594.04|591.24|0
1647314760000|2022-03-15 03:26:00|593.82|591.02|594.04|591.24|594.27|591.47|593.82|591.02|0
1647314770000|2022-03-15 03:26:10|593.82|591.02|593.82|591.02|593.82|591.02|593.71|590.91|0
1647314780000|2022-03-15 03:26:20|593.93|591.13|594.04|591.24|594.04|591.24|593.82|591.02|0
1647314790000|2022-03-15 03:26:30|594.27|591.47|594.27|591.47|594.27|591.47|594.27|591.47|0
1647314800000|2022-03-15 03:26:40|594.16|591.36|594.16|591.36|594.16|591.36|593.82|591.02|0
1647314810000|2022-03-15 03:26:50|594.27|591.47|594.49|591.69|594.49|591.69|594.27|591.47|0
1647314820000|2022-03-15 03:27:00|594.38|591.58|594.27|591.47|594.72|591.92|594.27|591.47|0
1647314830000|2022-03-15 03:27:10|594.49|591.69|594.27|591.47|594.49|591.69|594.27|591.47|0
1647314840000|2022-03-15 03:27:20|594.61|591.81|594.27|591.47|594.61|591.81|594.27|591.47|0
1647314850000|2022-03-15 03:27:30|594.38|591.58|594.38|591.58|594.38|591.58|594.38|591.58|0
1647314860000|2022-03-15 03:27:40|594.49|591.69|594.27|591.47|594.49|591.69|594.27|591.47|0
1647314870000|2022-03-15 03:27:50|594.61|591.81|594.72|591.92|594.72|591.92|594.61|591.81|0
1647314880000|2022-03-15 03:28:00|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1647314890000|2022-03-15 03:28:10|594.61|591.81|594.61|591.81|594.61|591.81|594.61|591.81|0
1647314900000|2022-03-15 03:28:20|594.72|591.92|594.61|591.81|594.72|591.92|594.27|591.47|0
1647314910000|2022-03-15 03:28:30|594.72|591.92|594.83|592.03|594.83|592.03|594.72|591.92|0
1647314920000|2022-03-15 03:28:40|595.28|592.48|595.39|592.59|595.39|592.59|595.17|592.37|0
1647314930000|2022-03-15 03:28:50|595.51|592.71|595.51|592.71|595.51|592.71|595.39|592.59|0
1647314940000|2022-03-15 03:29:00|595.39|592.59|595.39|592.59|595.51|592.71|595.39|592.59|0
1647314950000|2022-03-15 03:29:10|595.62|592.82|595.39|592.59|595.62|592.82|595.39|592.59|0
1647314960000|2022-03-15 03:29:20|595.51|592.71|594.83|592.03|595.51|592.71|594.83|592.03|0
1647314970000|2022-03-15 03:29:30|594.49|591.69|594.72|591.92|594.72|591.92|594.49|591.69|0
1647314980000|2022-03-15 03:29:40|594.94|592.14|594.94|592.14|594.94|592.14|594.94|592.14|0
1647314990000|2022-03-15 03:29:50|594.72|591.92|594.94|592.14|594.94|592.14|594.72|591.92|0
1647315000000|2022-03-15 03:30:00|594.61|591.81|594.38|591.58|594.61|591.81|594.38|591.58|0
1647315010000|2022-03-15 03:30:10|594.49|591.69|594.61|591.81|594.94|592.14|594.49|591.69|0
1647315020000|2022-03-15 03:30:20|594.49|591.69|594.16|591.36|594.49|591.69|594.16|591.36|0
1647315030000|2022-03-15 03:30:30|594.04|591.24|593.82|591.02|594.04|591.24|593.59|590.79|0
1647315040000|2022-03-15 03:30:40|593.93|591.13|594.38|591.58|594.38|591.58|593.93|591.13|0
1647315050000|2022-03-15 03:30:50|594.27|591.47|594.27|591.47|594.27|591.47|594.16|591.36|0
1647315060000|2022-03-15 03:31:00|594.49|591.69|594.49|591.69|594.49|591.69|594.49|591.69|0
1647315070000|2022-03-15 03:31:10|594.61|591.81|594.27|591.47|594.61|591.81|594.27|591.47|0
1647315080000|2022-03-15 03:31:20|594.38|591.58|594.49|591.69|594.49|591.69|594.38|591.58|0
1647315090000|2022-03-15 03:31:30|594.38|591.58|594.83|592.03|594.94|592.14|594.38|591.58|0
1647315100000|2022-03-15 03:31:40|594.72|591.92|594.94|592.14|594.94|592.14|594.72|591.92|0
1647315110000|2022-03-15 03:31:50|594.72|591.92|595.17|592.37|595.28|592.48|594.72|591.92|0
1647315120000|2022-03-15 03:32:00|595.06|592.26|594.72|591.92|595.06|592.26|594.72|591.92|0
1647315130000|2022-03-15 03:32:10|594.49|591.69|594.38|591.58|594.49|591.69|594.27|591.47|0
1647315140000|2022-03-15 03:32:20|594.27|591.47|594.27|591.47|594.27|591.47|594.16|591.36|0
1647315150000|2022-03-15 03:32:30|594.04|591.24|593.82|591.02|594.04|591.24|593.82|591.02|0
1647315160000|2022-03-15 03:32:40|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1647315180000|2022-03-15 03:33:00|594.38|591.58|594.27|591.47|594.38|591.58|594.27|591.47|0
1647315190000|2022-03-15 03:33:10|594.38|591.58|594.49|591.69|594.49|591.69|594.38|591.58|0
1647315200000|2022-03-15 03:33:20|594.61|591.81|594.49|591.69|594.72|591.92|594.49|591.69|0
1647315210000|2022-03-15 03:33:30|594.72|591.92|594.38|591.58|594.72|591.92|594.38|591.58|0
1647315220000|2022-03-15 03:33:40|594.49|591.69|594.61|591.81|594.72|591.92|594.49|591.69|0
1647315230000|2022-03-15 03:33:50|594.49|591.69|594.38|591.58|594.72|591.92|594.38|591.58|0
1647315240000|2022-03-15 03:34:00|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1647315250000|2022-03-15 03:34:10|593.82|591.02|594.04|591.24|594.04|591.24|593.82|591.02|0
1647315260000|2022-03-15 03:34:20|594.27|591.47|594.38|591.58|594.38|591.58|594.26|591.46|0
1647315270000|2022-03-15 03:34:30|594.49|591.69|594.26|591.46|594.71|591.91|594.26|591.46|0
1647315280000|2022-03-15 03:34:40|594.04|591.24|594.04|591.24|594.04|591.24|594.04|591.24|0
1647315290000|2022-03-15 03:34:50|594.16|591.36|593.59|590.79|594.26|591.46|593.59|590.79|0
1647315300000|2022-03-15 03:35:00|593.93|591.13|593.14|590.34|593.93|591.13|593.14|590.34|0
1647315310000|2022-03-15 03:35:10|593.59|590.79|593.37|590.57|593.59|590.79|593.26|590.46|0
1647315320000|2022-03-15 03:35:20|593.14|590.34|593.26|590.46|593.26|590.46|593.14|590.34|0
1647315330000|2022-03-15 03:35:30|593.14|590.34|593.26|590.46|593.26|590.46|593.14|590.34|0
1647315340000|2022-03-15 03:35:40|593.14|590.34|593.26|590.46|593.26|590.46|593.14|590.34|0
1647315350000|2022-03-15 03:35:50|593.14|590.34|593.14|590.34|593.14|590.34|593.14|590.34|0
1647315360000|2022-03-15 03:36:00|593.37|590.57|593.37|590.57|593.37|590.57|593.37|590.57|0
1647315370000|2022-03-15 03:36:10|593.59|590.79|593.37|590.57|593.59|590.79|593.14|590.34|0
1647315380000|2022-03-15 03:36:20|593.36|590.56|593.26|590.46|593.36|590.56|593.26|590.46|0
1647315390000|2022-03-15 03:36:30|593.36|590.56|593.26|590.46|593.36|590.56|593.26|590.46|0
1647315400000|2022-03-15 03:36:40|593.14|590.34|593.14|590.34|593.14|590.34|593.14|590.34|0
1647315410000|2022-03-15 03:36:50|593.36|590.56|593.36|590.56|593.36|590.56|593.14|590.34|0
1647315420000|2022-03-15 03:37:00|593.59|590.79|593.93|591.13|594.04|591.24|593.59|590.79|0
1647315430000|2022-03-15 03:37:10|594.04|591.24|594.16|591.36|594.26|591.46|594.04|591.24|0
1647315440000|2022-03-15 03:37:20|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1647315450000|2022-03-15 03:37:30|594.16|591.36|593.93|591.13|594.16|591.36|593.81|591.01|0
1647315460000|2022-03-15 03:37:40|593.81|591.01|593.81|591.01|593.93|591.13|593.81|591.01|0
1647315470000|2022-03-15 03:37:50|593.93|591.13|593.48|590.68|593.93|591.13|593.48|590.68|0
1647315480000|2022-03-15 03:38:00|593.71|590.91|594.26|591.46|594.26|591.46|593.71|590.91|0
1647315490000|2022-03-15 03:38:10|594.38|591.58|594.38|591.58|594.38|591.58|594.16|591.36|0
1647315510000|2022-03-15 03:38:30|594.16|591.36|594.49|591.69|594.49|591.69|594.16|591.36|0
1647315520000|2022-03-15 03:38:40|594.38|591.58|594.26|591.46|594.38|591.58|594.26|591.46|0
1647315530000|2022-03-15 03:38:50|594.49|591.69|594.38|591.58|594.49|591.69|594.38|591.58|0
1647315540000|2022-03-15 03:39:00|594.61|591.81|594.38|591.58|594.61|591.81|594.38|591.58|0
1647315550000|2022-03-15 03:39:10|594.26|591.46|593.71|590.91|594.26|591.46|593.71|590.91|0
1647315560000|2022-03-15 03:39:20|593.59|590.79|594.04|591.24|594.04|591.24|593.59|590.79|0
1647315570000|2022-03-15 03:39:30|594.16|591.36|594.04|591.24|594.16|591.36|594.04|591.24|0
1647315580000|2022-03-15 03:39:40|594.38|591.58|594.26|591.46|594.49|591.69|594.26|591.46|0
1647315590000|2022-03-15 03:39:50|594.38|591.58|594.61|591.81|594.61|591.81|594.38|591.58|0
1647315600000|2022-03-15 03:40:00|594.71|591.91|594.61|591.81|594.71|591.91|594.61|591.81|0
1647315610000|2022-03-15 03:40:10|594.49|591.69|594.38|591.58|594.49|591.69|594.38|591.58|0
1647315620000|2022-03-15 03:40:20|594.04|591.24|594.04|591.24|594.16|591.36|594.04|591.24|0
1647315630000|2022-03-15 03:40:30|594.26|591.46|594.26|591.46|594.26|591.46|594.26|591.46|0
1647315640000|2022-03-15 03:40:40|594.49|591.69|594.38|591.58|594.49|591.69|594.38|591.58|0
1647315650000|2022-03-15 03:40:50|594.26|591.46|594.49|591.69|594.49|591.69|594.26|591.46|0
1647315660000|2022-03-15 03:41:00|594.71|591.91|595.16|592.36|595.16|592.36|594.71|591.91|0
1647315670000|2022-03-15 03:41:10|595.39|592.59|595.39|592.59|595.39|592.59|595.39|592.59|0
1647315680000|2022-03-15 03:41:20|595.61|592.81|595.61|592.81|595.61|592.81|595.51|592.71|0
1647315690000|2022-03-15 03:41:30|595.39|592.59|595.39|592.59|595.39|592.59|595.39|592.59|0
1647315700000|2022-03-15 03:41:40|595.28|592.48|595.28|592.48|595.28|592.48|595.28|592.48|0
1647315710000|2022-03-15 03:41:50|595.16|592.36|597.41|594.61|597.41|594.61|595.05|592.25|0
1647315720000|2022-03-15 03:42:00|597.87|595.07|597.19|594.39|597.87|595.07|596.96|594.16|0
1647315730000|2022-03-15 03:42:10|596.86|594.06|595.28|592.48|596.86|594.06|595.28|592.48|0
1647315740000|2022-03-15 03:42:20|595.05|592.25|594.83|592.03|595.16|592.36|594.71|591.91|0
1647315750000|2022-03-15 03:42:30|594.71|591.91|595.28|592.48|595.28|592.48|594.71|591.91|0
1647315760000|2022-03-15 03:42:40|595.39|592.59|595.39|592.59|595.5|592.7|595.39|592.59|0
1647315770000|2022-03-15 03:42:50|595.5|592.7|595.5|592.7|595.5|592.7|595.39|592.59|0
1647315780000|2022-03-15 03:43:00|595.84|593.04|595.84|593.04|595.84|593.04|595.73|592.93|0
1647315790000|2022-03-15 03:43:10|595.73|592.93|595.84|593.04|595.84|593.04|595.73|592.93|0
1647315800000|2022-03-15 03:43:20|595.95|593.15|595.95|593.15|596.06|593.26|595.95|593.15|0
1647315810000|2022-03-15 03:43:30|595.84|593.04|596.06|593.26|596.06|593.26|595.84|593.04|0
1647315820000|2022-03-15 03:43:40|596.29|593.49|596.41|593.61|596.51|593.71|596.29|593.49|0
1647315830000|2022-03-15 03:43:50|596.29|593.49|596.51|593.71|596.51|593.71|596.29|593.49|0
1647315840000|2022-03-15 03:44:00|596.41|593.61|596.18|593.38|596.41|593.61|596.18|593.38|0
1647315850000|2022-03-15 03:44:10|596.29|593.49|596.06|593.26|596.29|593.49|596.06|593.26|0
1647315860000|2022-03-15 03:44:20|596.29|593.49|596.18|593.38|596.29|593.49|596.18|593.38|0
1647315870000|2022-03-15 03:44:30|596.29|593.49|596.29|593.49|596.29|593.49|596.29|593.49|0
1647315880000|2022-03-15 03:44:40|596.51|593.71|596.29|593.49|596.51|593.71|596.29|593.49|0
1647315890000|2022-03-15 03:44:50|596.06|593.26|596.18|593.38|596.18|593.38|595.95|593.15|0
1647315900000|2022-03-15 03:45:00|596.29|593.49|596.06|593.26|596.29|593.49|596.06|593.26|0
1647315910000|2022-03-15 03:45:10|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1647315920000|2022-03-15 03:45:20|596.51|593.71|596.29|593.49|596.51|593.71|596.29|593.49|0
1647315930000|2022-03-15 03:45:30|596.06|593.26|596.06|593.26|596.06|593.26|596.06|593.26|0
1647315940000|2022-03-15 03:45:40|595.95|593.15|596.06|593.26|596.06|593.26|595.95|593.15|0
1647315950000|2022-03-15 03:45:50|595.95|593.15|596.18|593.38|596.18|593.38|595.84|593.04|0
1647315960000|2022-03-15 03:46:00|596.06|593.26|596.4|593.6|596.4|593.6|596.06|593.26|0
1647315970000|2022-03-15 03:46:10|596.29|593.49|596.51|593.71|596.51|593.71|596.29|593.49|0
1647315980000|2022-03-15 03:46:20|596.4|593.6|596.74|593.94|596.74|593.94|596.29|593.49|0
1647315990000|2022-03-15 03:46:30|596.85|594.05|596.96|594.16|596.96|594.16|596.85|594.05|0
1647316000000|2022-03-15 03:46:40|596.74|593.94|596.74|593.94|596.74|593.94|596.74|593.94|0
1647316010000|2022-03-15 03:46:50|596.85|594.05|596.63|593.83|596.85|594.05|596.51|593.71|0
1647316020000|2022-03-15 03:47:00|596.96|594.16|596.85|594.05|596.96|594.16|596.74|593.94|0
1647316030000|2022-03-15 03:47:10|597.86|595.06|597.86|595.06|598.09|595.29|597.76|594.96|0
1647316040000|2022-03-15 03:47:20|598.09|595.29|597.76|594.96|598.09|595.29|597.76|594.96|0
1647316050000|2022-03-15 03:47:30|597.41|594.61|596.85|594.05|597.41|594.61|596.85|594.05|0
1647316060000|2022-03-15 03:47:40|597.08|594.28|596.96|594.16|597.08|594.28|596.96|594.16|0
1647316070000|2022-03-15 03:47:50|596.85|594.05|596.96|594.16|596.96|594.16|596.74|593.94|0
1647316080000|2022-03-15 03:48:00|597.08|594.28|597.19|594.39|597.3|594.5|597.08|594.28|0
1647316090000|2022-03-15 03:48:10|597.3|594.5|597.64|594.84|597.64|594.84|597.3|594.5|0
1647316100000|2022-03-15 03:48:20|597.53|594.73|597.41|594.61|597.64|594.84|597.41|594.61|0
1647316110000|2022-03-15 03:48:30|597.53|594.73|597.41|594.61|597.53|594.73|597.41|594.61|0
1647316120000|2022-03-15 03:48:40|597.19|594.39|597.3|594.5|597.3|594.5|597.19|594.39|0
1647316130000|2022-03-15 03:48:50|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1647316140000|2022-03-15 03:49:00|597.41|594.61|597.53|594.73|597.53|594.73|597.41|594.61|0
1647316150000|2022-03-15 03:49:10|597.64|594.84|598.09|595.29|598.09|595.29|597.64|594.84|0
1647316160000|2022-03-15 03:49:20|597.98|595.18|597.98|595.18|597.98|595.18|597.98|595.18|0
1647316170000|2022-03-15 03:49:30|598.09|595.29|597.98|595.18|598.09|595.29|597.98|595.18|0
1647316180000|2022-03-15 03:49:40|598.09|595.29|597.98|595.18|598.09|595.29|597.98|595.18|0
1647316190000|2022-03-15 03:49:50|598.09|595.29|597.86|595.06|598.09|595.29|597.86|595.06|0
1647316200000|2022-03-15 03:50:00|597.64|594.84|597.86|595.06|597.86|595.06|597.41|594.61|0
1647316210000|2022-03-15 03:50:10|597.76|594.96|597.86|595.06|597.86|595.06|597.76|594.96|0
1647316220000|2022-03-15 03:50:20|597.98|595.18|597.86|595.06|597.98|595.18|597.86|595.06|0
1647316230000|2022-03-15 03:50:30|597.76|594.96|597.64|594.84|597.76|594.96|597.64|594.84|0
1647316240000|2022-03-15 03:50:40|597.53|594.73|597.19|594.39|597.53|594.73|597.19|594.39|0
1647316250000|2022-03-15 03:50:50|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1647316260000|2022-03-15 03:51:00|597.19|594.39|596.51|593.71|597.19|594.39|596.51|593.71|0
1647316270000|2022-03-15 03:51:10|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1647316280000|2022-03-15 03:51:20|596.29|593.49|596.74|593.94|596.85|594.05|596.29|593.49|0
1647316290000|2022-03-15 03:51:30|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1647316300000|2022-03-15 03:51:40|596.63|593.83|596.63|593.83|596.63|593.83|596.63|593.83|0
1647316310000|2022-03-15 03:51:50|596.74|593.94|596.74|593.94|596.74|593.94|596.74|593.94|0
1647316320000|2022-03-15 03:52:00|596.85|594.05|596.96|594.16|596.96|594.16|596.85|594.05|0
1647316330000|2022-03-15 03:52:10|596.85|594.05|596.85|594.05|596.85|594.05|596.85|594.05|0
1647316340000|2022-03-15 03:52:20|596.96|594.16|596.96|594.16|596.96|594.16|596.74|593.94|0
1647316350000|2022-03-15 03:52:30|596.74|593.94|596.74|593.94|596.74|593.94|596.63|593.83|0
1647316360000|2022-03-15 03:52:40|596.96|594.16|596.96|594.16|596.96|594.16|596.96|594.16|0
1647316370000|2022-03-15 03:52:50|596.74|593.94|596.51|593.71|596.85|594.05|596.51|593.71|0
1647316380000|2022-03-15 03:53:00|596.63|593.83|596.63|593.83|596.74|593.94|596.63|593.83|0
1647316390000|2022-03-15 03:53:10|596.51|593.71|596.29|593.49|596.51|593.71|596.29|593.49|0
1647316410000|2022-03-15 03:53:30|596.4|593.6|596.51|593.71|596.51|593.71|596.29|593.49|0
1647316420000|2022-03-15 03:53:40|596.29|593.49|596.29|593.49|596.29|593.49|596.29|593.49|0
1647316430000|2022-03-15 03:53:50|596.06|593.26|596.06|593.26|596.06|593.26|596.06|593.26|0
1647316440000|2022-03-15 03:54:00|596.29|593.49|596.29|593.49|596.29|593.49|596.29|593.49|0
1647316470000|2022-03-15 03:54:30|595.95|593.15|596.06|593.26|596.06|593.26|595.95|593.15|0
1647316480000|2022-03-15 03:54:40|595.95|593.15|595.61|592.81|596.06|593.26|595.61|592.81|0
1647316490000|2022-03-15 03:54:50|595.73|592.93|595.73|592.93|595.73|592.93|595.73|592.93|0
1647316500000|2022-03-15 03:55:00|595.83|593.03|595.73|592.93|595.95|593.15|595.73|592.93|0
1647316510000|2022-03-15 03:55:10|595.83|593.03|596.06|593.26|596.06|593.26|595.83|593.03|0
1647316520000|2022-03-15 03:55:20|595.83|593.03|595.83|593.03|595.83|593.03|595.83|593.03|0
1647316530000|2022-03-15 03:55:30|595.95|593.15|595.95|593.15|595.95|593.15|595.95|593.15|0
1647316540000|2022-03-15 03:55:40|596.06|593.26|595.83|593.03|596.06|593.26|595.83|593.03|0
1647316550000|2022-03-15 03:55:50|595.95|593.15|595.73|592.93|595.95|593.15|595.73|592.93|0
1647316560000|2022-03-15 03:56:00|595.83|593.03|596.28|593.48|596.28|593.48|595.83|593.03|0
1647316570000|2022-03-15 03:56:10|596.4|593.6|596.28|593.48|596.4|593.6|596.28|593.48|0
1647316580000|2022-03-15 03:56:20|595.95|593.15|595.83|593.03|595.95|593.15|595.83|593.03|0
1647316590000|2022-03-15 03:56:30|596.06|593.26|595.95|593.15|596.06|593.26|595.95|593.15|0
1647316600000|2022-03-15 03:56:40|596.06|593.26|596.06|593.26|596.06|593.26|595.95|593.15|0
1647316610000|2022-03-15 03:56:50|595.95|593.15|595.83|593.03|596.06|593.26|595.83|593.03|0
1647316620000|2022-03-15 03:57:00|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1647316630000|2022-03-15 03:57:10|595.73|592.93|595.5|592.7|595.73|592.93|595.5|592.7|0
1647316640000|2022-03-15 03:57:20|595.05|592.25|595.38|592.58|595.38|592.58|595.05|592.25|0
1647316650000|2022-03-15 03:57:30|595.5|592.7|595.38|592.58|595.5|592.7|595.38|592.58|0
1647316660000|2022-03-15 03:57:40|595.73|592.93|595.61|592.81|595.73|592.93|595.61|592.81|0
1647316670000|2022-03-15 03:57:50|595.5|592.7|595.61|592.81|595.61|592.81|595.5|592.7|0
1647316680000|2022-03-15 03:58:00|595.38|592.58|595.38|592.58|595.38|592.58|595.38|592.58|0
1647316690000|2022-03-15 03:58:10|595.61|592.81|595.61|592.81|595.61|592.81|595.61|592.81|0
1647316700000|2022-03-15 03:58:20|595.5|592.7|595.38|592.58|595.61|592.81|595.38|592.58|0
1647316710000|2022-03-15 03:58:30|595.16|592.36|595.16|592.36|595.16|592.36|595.16|592.36|0
1647316720000|2022-03-15 03:58:40|595.05|592.25|595.38|592.58|595.38|592.58|595.05|592.25|0
1647316730000|2022-03-15 03:58:50|595.16|592.36|595.16|592.36|595.16|592.36|595.16|592.36|0
1647316740000|2022-03-15 03:59:00|595.28|592.48|595.73|592.93|595.73|592.93|595.28|592.48|0
1647316750000|2022-03-15 03:59:10|595.5|592.7|595.28|592.48|595.5|592.7|595.28|592.48|0
1647316760000|2022-03-15 03:59:20|595.16|592.36|595.05|592.25|595.16|592.36|595.05|592.25|0
1647316780000|2022-03-15 03:59:40|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1647316790000|2022-03-15 03:59:50|594.71|591.91|595.61|592.81|595.61|592.81|594.71|591.91|0
1647316800000|2022-03-15 04:00:00|595.38|592.58|595.38|592.58|595.38|592.58|595.38|592.58|0
1647316810000|2022-03-15 04:00:10|595.61|592.81|595.83|593.03|595.83|593.03|595.61|592.81|0
1647316820000|2022-03-15 04:00:20|595.95|593.15|595.95|593.15|596.06|593.26|595.95|593.15|0
1647316830000|2022-03-15 04:00:30|596.18|593.38|596.28|593.48|596.28|593.48|596.18|593.38|0
1647316840000|2022-03-15 04:00:40|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1647316850000|2022-03-15 04:00:50|596.63|593.83|596.28|593.48|596.63|593.83|596.28|593.48|0
1647316860000|2022-03-15 04:01:00|596.06|593.26|596.06|593.26|596.28|593.48|596.06|593.26|0
1647316870000|2022-03-15 04:01:10|596.18|593.38|596.06|593.26|596.18|593.38|596.06|593.26|0
1647316890000|2022-03-15 04:01:30|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647316930000|2022-03-15 04:02:10|596.18|593.38|596.28|593.48|596.28|593.48|596.18|593.38|0
1647316940000|2022-03-15 04:02:20|596.51|593.71|596.4|593.6|596.51|593.71|596.4|593.6|0
1647316950000|2022-03-15 04:02:30|596.51|593.71|596.28|593.48|596.51|593.71|596.28|593.48|0
1647316960000|2022-03-15 04:02:40|596.18|593.38|596.4|593.6|596.51|593.71|596.18|593.38|0
1647316970000|2022-03-15 04:02:50|596.28|593.48|596.96|594.16|596.96|594.16|596.28|593.48|0
1647316980000|2022-03-15 04:03:00|597.08|594.28|596.96|594.16|597.08|594.28|596.85|594.05|0
1647316990000|2022-03-15 04:03:10|596.73|593.93|596.73|593.93|596.73|593.93|596.73|593.93|0
1647317000000|2022-03-15 04:03:20|596.85|594.05|596.63|593.83|596.85|594.05|596.63|593.83|0
1647317010000|2022-03-15 04:03:30|596.73|593.93|596.73|593.93|596.73|593.93|596.73|593.93|0
1647317030000|2022-03-15 04:03:50|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1647317050000|2022-03-15 04:04:10|596.4|593.6|596.06|593.26|596.4|593.6|596.06|593.26|0
1647317070000|2022-03-15 04:04:30|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317080000|2022-03-15 04:04:40|596.06|593.26|596.17|593.37|596.17|593.37|596.06|593.26|0
1647317090000|2022-03-15 04:04:50|596.28|593.48|596.06|593.26|596.28|593.48|596.06|593.26|0
1647317100000|2022-03-15 04:05:00|596.17|593.37|596.28|593.48|596.28|593.48|596.17|593.37|0
1647317130000|2022-03-15 04:05:30|596.62|593.82|596.51|593.71|596.62|593.82|596.51|593.71|0
1647317140000|2022-03-15 04:05:40|596.73|593.93|596.51|593.71|596.73|593.93|596.51|593.71|0
1647317190000|2022-03-15 04:06:30|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1647317200000|2022-03-15 04:06:40|596.51|593.71|596.96|594.16|596.96|594.16|596.51|593.71|0
1647317210000|2022-03-15 04:06:50|596.51|593.71|596.73|593.93|596.73|593.93|596.51|593.71|0
1647317240000|2022-03-15 04:07:20|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1647317260000|2022-03-15 04:07:40|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1647317270000|2022-03-15 04:07:50|596.51|593.71|596.4|593.6|596.51|593.71|596.4|593.6|0
1647317280000|2022-03-15 04:08:00|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317300000|2022-03-15 04:08:20|596.51|593.71|596.51|593.71|596.51|593.71|596.51|593.71|0
1647317330000|2022-03-15 04:08:50|596.73|593.93|596.51|593.71|596.73|593.93|596.51|593.71|0
1647317340000|2022-03-15 04:09:00|596.4|593.6|596.51|593.71|596.51|593.71|596.4|593.6|0
1647317350000|2022-03-15 04:09:10|596.06|593.26|596.06|593.26|596.06|593.26|596.06|593.26|0
1647317360000|2022-03-15 04:09:20|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317370000|2022-03-15 04:09:30|596.96|594.16|596.85|594.05|596.96|594.16|596.85|594.05|0
1647317380000|2022-03-15 04:09:40|596.62|593.82|596.85|594.05|596.96|594.16|596.62|593.82|0
1647317390000|2022-03-15 04:09:50|596.51|593.71|596.96|594.16|596.96|594.16|596.51|593.71|0
1647317400000|2022-03-15 04:10:00|596.73|593.93|596.85|594.05|596.85|594.05|596.73|593.93|0
1647317410000|2022-03-15 04:10:10|596.73|593.93|596.73|593.93|596.85|594.05|596.73|593.93|0
1647317420000|2022-03-15 04:10:20|596.62|593.82|596.62|593.82|596.62|593.82|596.51|593.71|0
1647317430000|2022-03-15 04:10:30|596.73|593.93|596.96|594.16|596.96|594.16|596.73|593.93|0
1647317440000|2022-03-15 04:10:40|596.85|594.05|596.96|594.16|596.96|594.16|596.85|594.05|0
1647317450000|2022-03-15 04:10:50|596.85|594.05|596.85|594.05|596.85|594.05|596.62|593.82|0
1647317460000|2022-03-15 04:11:00|596.51|593.71|596.62|593.82|596.62|593.82|596.51|593.71|0
1647317470000|2022-03-15 04:11:10|596.73|593.93|596.62|593.82|596.73|593.93|596.62|593.82|0
1647317480000|2022-03-15 04:11:20|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317490000|2022-03-15 04:11:30|596.51|593.71|596.28|593.48|596.51|593.71|596.28|593.48|0
1647317500000|2022-03-15 04:11:40|596.51|593.71|596.51|593.71|596.62|593.82|596.51|593.71|0
1647317510000|2022-03-15 04:11:50|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317520000|2022-03-15 04:12:00|596.17|593.37|596.28|593.48|596.28|593.48|596.17|593.37|0
1647317530000|2022-03-15 04:12:10|596.17|593.37|596.06|593.26|596.17|593.37|596.06|593.26|0
1647317540000|2022-03-15 04:12:20|596.28|593.48|596.51|593.71|596.73|593.93|596.28|593.48|0
1647317550000|2022-03-15 04:12:30|596.28|593.48|596.06|593.26|596.28|593.48|596.06|593.26|0
1647317560000|2022-03-15 04:12:40|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317570000|2022-03-15 04:12:50|596.4|593.6|596.51|593.71|596.51|593.71|596.4|593.6|0
1647317600000|2022-03-15 04:13:20|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1647317610000|2022-03-15 04:13:30|596.51|593.71|596.96|594.16|596.96|594.16|596.51|593.71|0
1647317620000|2022-03-15 04:13:40|596.73|593.93|596.51|593.71|596.73|593.93|596.51|593.71|0
1647317640000|2022-03-15 04:14:00|596.73|593.93|596.73|593.93|596.73|593.93|596.73|593.93|0
1647317660000|2022-03-15 04:14:20|596.51|593.71|596.05|593.25|596.51|593.71|596.05|593.25|0
1647317670000|2022-03-15 04:14:30|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317680000|2022-03-15 04:14:40|596.73|593.93|596.28|593.48|596.73|593.93|596.17|593.37|0
1647317690000|2022-03-15 04:14:50|596.4|593.6|596.4|593.6|596.4|593.6|596.4|593.6|0
1647317700000|2022-03-15 04:15:00|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317710000|2022-03-15 04:15:10|596.4|593.6|596.51|593.71|596.62|593.82|596.4|593.6|0
1647317720000|2022-03-15 04:15:20|596.5|593.7|596.05|593.25|596.5|593.7|596.05|593.25|0
1647317740000|2022-03-15 04:15:40|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317750000|2022-03-15 04:15:50|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1647317770000|2022-03-15 04:16:10|596.4|593.6|596.05|593.25|596.4|593.6|596.05|593.25|0
1647317780000|2022-03-15 04:16:20|596.28|593.48|596.5|593.7|596.5|593.7|596.28|593.48|0
1647317790000|2022-03-15 04:16:30|596.4|593.6|596.28|593.48|596.4|593.6|596.28|593.48|0
1647317800000|2022-03-15 04:16:40|596.17|593.37|596.17|593.37|596.17|593.37|596.17|593.37|0
1647317810000|2022-03-15 04:16:50|596.05|593.25|596.28|593.48|596.28|593.48|596.05|593.25|0
1647317830000|2022-03-15 04:17:10|596.05|593.25|596.17|593.37|596.17|593.37|596.05|593.25|0
1647317840000|2022-03-15 04:17:20|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317860000|2022-03-15 04:17:40|596.4|593.6|596.5|593.7|596.5|593.7|596.4|593.6|0
1647317870000|2022-03-15 04:17:50|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317890000|2022-03-15 04:18:10|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1647317920000|2022-03-15 04:18:40|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317930000|2022-03-15 04:18:50|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1647317940000|2022-03-15 04:19:00|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647317950000|2022-03-15 04:19:10|596.17|593.37|596.05|593.25|596.17|593.37|596.05|593.25|0
1647317960000|2022-03-15 04:19:20|596.17|593.37|596.28|593.48|596.28|593.48|596.17|593.37|0
1647317970000|2022-03-15 04:19:30|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1647318030000|2022-03-15 04:20:30|596.28|593.48|596.28|593.48|596.28|593.48|596.17|593.37|0
1647318050000|2022-03-15 04:20:50|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1647318130000|2022-03-15 04:22:10|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647318140000|2022-03-15 04:22:20|596.17|593.37|596.05|593.25|596.17|593.37|596.05|593.25|0
1647318150000|2022-03-15 04:22:30|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647318170000|2022-03-15 04:22:50|596.5|593.7|596.5|593.7|596.73|593.93|596.5|593.7|0
1647318180000|2022-03-15 04:23:00|596.73|593.93|596.73|593.93|596.73|593.93|596.73|593.93|0
1647318190000|2022-03-15 04:23:10|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1647318200000|2022-03-15 04:23:20|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647318210000|2022-03-15 04:23:30|596.17|593.37|596.17|593.37|596.17|593.37|596.17|593.37|0
1647318220000|2022-03-15 04:23:40|596.28|593.48|596.39|593.59|596.39|593.59|596.28|593.48|0
1647318230000|2022-03-15 04:23:50|596.28|593.48|596.17|593.37|596.28|593.48|596.17|593.37|0
1647318240000|2022-03-15 04:24:00|596.05|593.25|596.05|593.25|596.28|593.48|596.05|593.25|0
1647318280000|2022-03-15 04:24:40|596.39|593.59|596.28|593.48|596.5|593.7|596.28|593.48|0
1647318290000|2022-03-15 04:24:50|596.17|593.37|596.05|593.25|596.17|593.37|596.05|593.25|0
1647318300000|2022-03-15 04:25:00|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647318320000|2022-03-15 04:25:20|596.05|593.25|596.05|593.25|596.05|593.25|596.05|593.25|0
1647318340000|2022-03-15 04:25:40|595.6|592.8|595.15|592.35|595.6|592.8|595.15|592.35|0
1647318350000|2022-03-15 04:25:50|595.49|592.69|595.04|592.24|595.49|592.69|595.04|592.24|0
1647318360000|2022-03-15 04:26:00|595.15|592.35|594.7|591.9|595.15|592.35|594.7|591.9|0
1647318370000|2022-03-15 04:26:10|594.93|592.13|594.93|592.13|594.93|592.13|594.93|592.13|0
1647318380000|2022-03-15 04:26:20|595.15|592.35|595.6|592.8|595.6|592.8|595.15|592.35|0
1647318390000|2022-03-15 04:26:30|596.28|593.48|596.28|593.48|596.28|593.48|596.28|593.48|0
1647318400000|2022-03-15 04:26:40|596.39|593.59|596.5|593.7|596.5|593.7|596.39|593.59|0
1647318410000|2022-03-15 04:26:50|596.39|593.59|596.39|593.59|596.39|593.59|596.39|593.59|0
1647318420000|2022-03-15 04:27:00|596.28|593.48|596.5|593.7|596.5|593.7|596.28|593.48|0
1647318430000|2022-03-15 04:27:10|596.95|594.15|596.73|593.93|596.95|594.15|596.73|593.93|0
1647318440000|2022-03-15 04:27:20|596.84|594.04|597.18|594.38|597.18|594.38|596.84|594.04|0
1647318450000|2022-03-15 04:27:30|596.95|594.15|597.18|594.38|597.18|594.38|596.95|594.15|0
1647318460000|2022-03-15 04:27:40|597.07|594.27|596.95|594.15|597.07|594.27|596.95|594.15|0
1647318470000|2022-03-15 04:27:50|596.73|593.93|596.73|593.93|596.73|593.93|596.73|593.93|0
1647318480000|2022-03-15 04:28:00|596.84|594.04|596.84|594.04|596.84|594.04|596.84|594.04|0
1647318490000|2022-03-15 04:28:10|596.95|594.15|596.95|594.15|596.95|594.15|596.95|594.15|0
1647318500000|2022-03-15 04:28:20|597.07|594.27|596.95|594.15|597.07|594.27|596.95|594.15|0
1647318510000|2022-03-15 04:28:30|597.07|594.27|597.07|594.27|597.07|594.27|597.07|594.27|0
1647318520000|2022-03-15 04:28:40|596.95|594.15|596.5|593.7|596.95|594.15|596.5|593.7|0
1647318530000|2022-03-15 04:28:50|596.95|594.15|597.18|594.38|597.18|594.38|596.95|594.15|0
1647318540000|2022-03-15 04:29:00|596.45|593.65|596.45|593.65|596.45|593.65|596.34|593.54|0
1647318550000|2022-03-15 04:29:10|596.67|593.87|596.67|593.87|596.67|593.87|596.67|593.87|0
1647318560000|2022-03-15 04:29:20|596.45|593.65|596.45|593.65|596.45|593.65|596.45|593.65|0
1647318570000|2022-03-15 04:29:30|596.67|593.87|596.45|593.65|596.67|593.87|596.34|593.54|0
1647318580000|2022-03-15 04:29:40|596.9|594.1|596.9|594.1|596.9|594.1|596.9|594.1|0
1647318590000|2022-03-15 04:29:50|597.12|594.32|597.12|594.32|597.12|594.32|597.12|594.32|0
1647318600000|2022-03-15 04:30:00|597.35|594.55|596.79|593.99|597.35|594.55|596.79|593.99|0
1647318610000|2022-03-15 04:30:10|596.9|594.1|597.12|594.32|597.12|594.32|596.9|594.1|0
1647318620000|2022-03-15 04:30:20|596.9|594.1|596.9|594.1|596.9|594.1|596.9|594.1|0
1647318630000|2022-03-15 04:30:30|596.56|593.76|596.34|593.54|596.56|593.76|596.34|593.54|0
1647318640000|2022-03-15 04:30:40|596.22|593.42|596.22|593.42|596.22|593.42|595.99|593.19|0
1647318660000|2022-03-15 04:31:00|595.99|593.19|595.99|593.19|595.99|593.19|595.99|593.19|0
1647318670000|2022-03-15 04:31:10|595.77|592.97|595.77|592.97|595.77|592.97|595.77|592.97|0
1647318680000|2022-03-15 04:31:20|595.54|592.74|595.21|592.41|595.54|592.74|595.21|592.41|0
1647318690000|2022-03-15 04:31:30|594.98|592.18|594.86|592.06|594.98|592.18|594.86|592.06|0
1647318700000|2022-03-15 04:31:40|594.41|591.61|594.64|591.84|594.64|591.84|594.41|591.61|0
1647318720000|2022-03-15 04:32:00|594.41|591.61|594.08|591.28|594.41|591.61|594.08|591.28|0
1647318730000|2022-03-15 04:32:10|594.41|591.61|594.53|591.73|594.53|591.73|594.41|591.61|0
1647318740000|2022-03-15 04:32:20|594.64|591.84|594.86|592.06|594.86|592.06|594.64|591.84|0
1647318750000|2022-03-15 04:32:30|595.09|592.29|595.09|592.29|595.09|592.29|595.09|592.29|0
1647318760000|2022-03-15 04:32:40|594.86|592.06|595.09|592.29|595.09|592.29|594.86|592.06|0
1647318770000|2022-03-15 04:32:50|594.86|592.06|594.98|592.18|594.98|592.18|594.86|592.06|0
1647318780000|2022-03-15 04:33:00|594.86|592.06|594.76|591.96|594.86|592.06|594.76|591.96|0
1647318790000|2022-03-15 04:33:10|594.86|592.06|595.09|592.29|595.09|592.29|594.86|592.06|0
1647318810000|2022-03-15 04:33:30|594.98|592.18|594.98|592.18|594.98|592.18|594.98|592.18|0
1647318820000|2022-03-15 04:33:40|595.09|592.29|594.86|592.06|595.09|592.29|594.86|592.06|0
1647318830000|2022-03-15 04:33:50|594.64|591.84|594.64|591.84|594.64|591.84|594.64|591.84|0
1647318840000|2022-03-15 04:34:00|595.09|592.29|594.98|592.18|595.09|592.29|594.98|592.18|0
1647318850000|2022-03-15 04:34:10|595.09|592.29|595.09|592.29|595.09|592.29|595.09|592.29|0
1647318860000|2022-03-15 04:34:20|594.98|592.18|594.98|592.18|595.09|592.29|594.98|592.18|0
1647318870000|2022-03-15 04:34:30|594.76|591.96|594.86|592.06|594.86|592.06|594.76|591.96|0
1647318880000|2022-03-15 04:34:40|594.64|591.84|594.86|592.06|594.86|592.06|594.64|591.84|0
1647318890000|2022-03-15 04:34:50|594.98|592.18|594.86|592.06|594.98|592.18|594.86|592.06|0
1647318900000|2022-03-15 04:35:00|594.76|591.96|594.76|591.96|594.76|591.96|594.64|591.84|0
1647318920000|2022-03-15 04:35:20|594.86|592.06|594.64|591.84|594.86|592.06|594.53|591.73|0
1647318940000|2022-03-15 04:35:40|594.86|592.06|595.31|592.51|595.31|592.51|594.86|592.06|0
1647318950000|2022-03-15 04:35:50|594.86|592.06|595.43|592.63|595.43|592.63|594.64|591.84|0
1647318960000|2022-03-15 04:36:00|595.77|592.97|595.99|593.19|595.99|593.19|595.77|592.97|0
1647318970000|2022-03-15 04:36:10|595.77|592.97|595.88|593.08|595.88|593.08|595.77|592.97|0
1647318980000|2022-03-15 04:36:20|595.77|592.97|595.66|592.86|595.77|592.97|595.66|592.86|0
1647318990000|2022-03-15 04:36:30|595.77|592.97|595.77|592.97|595.77|592.97|595.77|592.97|0
1647319000000|2022-03-15 04:36:40|595.88|593.08|595.54|592.74|595.88|593.08|595.54|592.74|0
1647319010000|2022-03-15 04:36:50|595.43|592.63|595.43|592.63|595.54|592.74|595.43|592.63|0
1647319020000|2022-03-15 04:37:00|595.31|592.51|595.31|592.51|595.31|592.51|595.31|592.51|0
1647319030000|2022-03-15 04:37:10|595.54|592.74|595.21|592.41|595.54|592.74|595.21|592.41|0
1647319040000|2022-03-15 04:37:20|595.31|592.51|594.86|592.06|595.31|592.51|594.86|592.06|0
1647319050000|2022-03-15 04:37:30|594.98|592.18|595.09|592.29|595.09|592.29|594.98|592.18|0
1647319060000|2022-03-15 04:37:40|595.21|592.41|595.43|592.63|595.43|592.63|595.21|592.41|0
1647319070000|2022-03-15 04:37:50|595.21|592.41|595.43|592.63|595.43|592.63|595.21|592.41|0
1647319080000|2022-03-15 04:38:00|595.31|592.51|595.43|592.63|595.43|592.63|595.31|592.51|0
1647319090000|2022-03-15 04:38:10|595.54|592.74|595.66|592.86|595.66|592.86|595.54|592.74|0
1647319100000|2022-03-15 04:38:20|595.77|592.97|595.77|592.97|595.77|592.97|595.77|592.97|0
1647319110000|2022-03-15 04:38:30|596.22|593.42|596.22|593.42|596.22|593.42|596.22|593.42|0
1647319120000|2022-03-15 04:38:40|596.33|593.53|596.11|593.31|596.33|593.53|596.11|593.31|0
1647319130000|2022-03-15 04:38:50|596.22|593.42|595.77|592.97|596.22|593.42|595.77|592.97|0
1647319140000|2022-03-15 04:39:00|595.66|592.86|595.54|592.74|595.66|592.86|595.43|592.63|0
1647319150000|2022-03-15 04:39:10|595.31|592.51|595.31|592.51|595.31|592.51|595.31|592.51|0
1647319160000|2022-03-15 04:39:20|595.21|592.41|595.21|592.41|595.21|592.41|595.21|592.41|0
1647319170000|2022-03-15 04:39:30|595.31|592.51|595.21|592.41|595.31|592.51|595.21|592.41|0
1647319180000|2022-03-15 04:39:40|595.31|592.51|595.31|592.51|595.31|592.51|595.31|592.51|0
1647319190000|2022-03-15 04:39:50|595.09|592.29|595.09|592.29|595.09|592.29|595.09|592.29|0
1647319200000|2022-03-15 04:40:00|595.21|592.41|595.31|592.51|595.31|592.51|595.21|592.41|0
1647319210000|2022-03-15 04:40:10|595.21|592.41|595.21|592.41|595.21|592.41|595.09|592.29|0
1647319220000|2022-03-15 04:40:20|595.54|592.74|595.54|592.74|595.54|592.74|595.54|592.74|0
1647319230000|2022-03-15 04:40:30|595.43|592.63|595.09|592.29|595.43|592.63|595.09|592.29|0
1647319250000|2022-03-15 04:40:50|595.43|592.63|595.43|592.63|595.43|592.63|595.43|592.63|0
1647319260000|2022-03-15 04:41:00|595.31|592.51|595.43|592.63|595.43|592.63|595.31|592.51|0
1647319270000|2022-03-15 04:41:10|595.66|592.86|595.54|592.74|595.66|592.86|595.54|592.74|0
1647319310000|2022-03-15 04:41:50|595.31|592.51|595.54|592.74|595.54|592.74|595.31|592.51|0
1647319320000|2022-03-15 04:42:00|595.31|592.51|595.76|592.96|595.76|592.96|595.31|592.51|0
1647319330000|2022-03-15 04:42:10|595.54|592.74|595.54|592.74|595.54|592.74|595.54|592.74|0
1647319340000|2022-03-15 04:42:20|595.31|592.51|595.31|592.51|595.31|592.51|595.31|592.51|0
1647319350000|2022-03-15 04:42:30|595.09|592.29|595.09|592.29|595.09|592.29|595.09|592.29|0
1647319360000|2022-03-15 04:42:40|594.98|592.18|594.64|591.84|594.98|592.18|594.64|591.84|0
1647319370000|2022-03-15 04:42:50|594.53|591.73|594.64|591.84|594.64|591.84|594.53|591.73|0
1647319380000|2022-03-15 04:43:00|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1647319390000|2022-03-15 04:43:10|594.41|591.61|594.64|591.84|594.64|591.84|594.3|591.5|0
1647319400000|2022-03-15 04:43:20|594.53|591.73|594.53|591.73|594.64|591.84|594.41|591.61|0
1647319410000|2022-03-15 04:43:30|594.64|591.84|594.64|591.84|594.64|591.84|594.64|591.84|0
1647319430000|2022-03-15 04:43:50|594.53|591.73|594.53|591.73|594.53|591.73|594.53|591.73|0
1647319440000|2022-03-15 04:44:00|594.41|591.61|594.64|591.84|594.64|591.84|594.41|591.61|0
1647319450000|2022-03-15 04:44:10|595.09|592.29|594.86|592.06|595.09|592.29|594.86|592.06|0
1647319460000|2022-03-15 04:44:20|594.75|591.95|594.86|592.06|594.86|592.06|594.75|591.95|0
1647319480000|2022-03-15 04:44:40|594.64|591.84|594.41|591.61|594.64|591.84|594.41|591.61|0
1647319500000|2022-03-15 04:45:00|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1647319510000|2022-03-15 04:45:10|594.3|591.5|593.96|591.16|594.3|591.5|593.96|591.16|0
1647319520000|2022-03-15 04:45:20|594.08|591.28|593.96|591.16|594.18|591.38|593.96|591.16|0
1647319530000|2022-03-15 04:45:30|594.18|591.38|594.64|591.84|594.64|591.84|594.18|591.38|0
1647319550000|2022-03-15 04:45:50|594.41|591.61|594.64|591.84|594.64|591.84|594.41|591.61|0
1647319560000|2022-03-15 04:46:00|594.53|591.73|594.53|591.73|594.53|591.73|594.41|591.61|0
1647319570000|2022-03-15 04:46:10|594.63|591.83|594.53|591.73|594.63|591.83|594.53|591.73|0
1647319580000|2022-03-15 04:46:20|594.63|591.83|594.41|591.61|594.63|591.83|594.41|591.61|0
1647319600000|2022-03-15 04:46:40|594.63|591.83|594.41|591.61|594.63|591.83|594.41|591.61|0
1647319620000|2022-03-15 04:47:00|594.53|591.73|594.53|591.73|594.53|591.73|594.53|591.73|0
1647319630000|2022-03-15 04:47:10|594.63|591.83|595.31|592.51|595.31|592.51|594.41|591.61|0
1647319640000|2022-03-15 04:47:20|595.09|592.29|595.09|592.29|595.2|592.4|595.09|592.29|0
1647319680000|2022-03-15 04:48:00|594.98|592.18|594.86|592.06|595.09|592.29|594.86|592.06|0
1647319700000|2022-03-15 04:48:20|595.09|592.29|595.09|592.29|595.09|592.29|595.09|592.29|0
1647319710000|2022-03-15 04:48:30|594.98|592.18|595.09|592.29|595.09|592.29|594.98|592.18|0
1647319730000|2022-03-15 04:48:50|594.86|592.06|594.86|592.06|594.86|592.06|594.86|592.06|0
1647319740000|2022-03-15 04:49:00|595.09|592.29|595.09|592.29|595.09|592.29|595.09|592.29|0
1647319750000|2022-03-15 04:49:10|594.98|592.18|595.09|592.29|595.09|592.29|594.98|592.18|0
1647319770000|2022-03-15 04:49:30|594.86|592.06|594.86|592.06|594.86|592.06|594.86|592.06|0
1647319800000|2022-03-15 04:50:00|594.98|592.18|594.86|592.06|594.98|592.18|594.86|592.06|0
1647319820000|2022-03-15 04:50:20|594.98|592.18|594.98|592.18|594.98|592.18|594.98|592.18|0
1647319830000|2022-03-15 04:50:30|595.09|592.29|594.98|592.18|595.09|592.29|594.98|592.18|0
1647319840000|2022-03-15 04:50:40|594.75|591.95|594.41|591.61|594.75|591.95|594.3|591.5|0
1647319850000|2022-03-15 04:50:50|594.18|591.38|593.96|591.16|594.18|591.38|593.96|591.16|0
1647319860000|2022-03-15 04:51:00|594.07|591.27|594.3|591.5|594.3|591.5|594.07|591.27|0
1647319870000|2022-03-15 04:51:10|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1647319880000|2022-03-15 04:51:20|594.07|591.27|594.41|591.61|594.41|591.61|594.07|591.27|0
1647319900000|2022-03-15 04:51:40|594.18|591.38|594.18|591.38|594.3|591.5|594.18|591.38|0
1647319920000|2022-03-15 04:52:00|593.96|591.16|593.96|591.16|593.96|591.16|593.96|591.16|0
1647319930000|2022-03-15 04:52:10|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1647319940000|2022-03-15 04:52:20|593.96|591.16|593.96|591.16|593.96|591.16|593.96|591.16|0
1647319990000|2022-03-15 04:53:10|594.07|591.27|594.07|591.27|594.07|591.27|594.07|591.27|0
1647320000000|2022-03-15 04:53:20|593.96|591.16|594.18|591.38|594.18|591.38|593.96|591.16|0
1647320010000|2022-03-15 04:53:30|593.96|591.16|593.96|591.16|593.96|591.16|593.96|591.16|0
1647320050000|2022-03-15 04:54:10|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1647320060000|2022-03-15 04:54:20|594.41|591.61|594.41|591.61|594.41|591.61|594.41|591.61|0
1647320070000|2022-03-15 04:54:30|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1647320080000|2022-03-15 04:54:40|593.96|591.16|594.18|591.38|594.18|591.38|593.96|591.16|0
1647320130000|2022-03-15 04:55:30|594.07|591.27|594.07|591.27|594.07|591.27|593.96|591.16|0
1647320140000|2022-03-15 04:55:40|594.18|591.38|593.96|591.16|594.18|591.38|593.96|591.16|0
1647320160000|2022-03-15 04:56:00|594.07|591.27|593.96|591.16|594.07|591.27|593.96|591.16|0
1647320170000|2022-03-15 04:56:10|594.41|591.61|594.41|591.61|594.41|591.61|594.41|591.61|0
1647320260000|2022-03-15 04:57:40|593.96|591.16|593.95|591.15|593.96|591.16|593.95|591.15|0
1647320280000|2022-03-15 04:58:00|594.07|591.27|594.07|591.27|594.07|591.27|594.07|591.27|0
1647320290000|2022-03-15 04:58:10|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1647320300000|2022-03-15 04:58:20|594.41|591.61|594.41|591.61|594.41|591.61|594.41|591.61|0
1647320310000|2022-03-15 04:58:30|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1647320330000|2022-03-15 04:58:50|593.95|591.15|593.95|591.15|593.95|591.15|593.95|591.15|0
1647320340000|2022-03-15 04:59:00|594.07|591.27|593.95|591.15|594.07|591.27|593.95|591.15|0
1647320350000|2022-03-15 04:59:10|594.07|591.27|593.95|591.15|594.18|591.38|593.95|591.15|0
1647320360000|2022-03-15 04:59:20|594.18|591.38|594.18|591.38|594.18|591.38|594.18|591.38|0
1647320390000|2022-03-15 04:59:50|594.41|591.61|594.41|591.61|594.41|591.61|594.41|591.61|0
1647320400000|2022-03-15 05:00:00|593.95|591.15|594.75|591.95|594.75|591.95|593.95|591.15|0
1647320410000|2022-03-15 05:00:10|594.63|591.83|594.52|591.72|594.63|591.83|594.52|591.72|0
1647320420000|2022-03-15 05:00:20|594.41|591.61|594.97|592.17|595.08|592.28|594.41|591.61|0
1647320430000|2022-03-15 05:00:30|595.31|592.51|598.25|595.45|598.25|595.45|595.31|592.51|0
1647320440000|2022-03-15 05:00:40|598.14|595.34|597.34|594.54|598.14|595.34|597.34|594.54|0
1647320450000|2022-03-15 05:00:50|597.12|594.32|597.12|594.32|597.57|594.77|597.12|594.32|0
1647320460000|2022-03-15 05:01:00|597.91|595.11|598.02|595.22|598.02|595.22|597.79|594.99|0
1647320470000|2022-03-15 05:01:10|598.14|595.34|597.57|594.77|598.14|595.34|597.57|594.77|0
1647320480000|2022-03-15 05:01:20|597.79|594.99|597.57|594.77|597.79|594.99|597.57|594.77|0
1647320490000|2022-03-15 05:01:30|597.34|594.54|597.23|594.43|597.34|594.54|597.23|594.43|0
1647320500000|2022-03-15 05:01:40|597.12|594.32|597.01|594.21|597.12|594.32|596.66|593.86|0
1647320510000|2022-03-15 05:01:50|597.57|594.77|597.12|594.32|597.57|594.77|597.01|594.21|0
1647320520000|2022-03-15 05:02:00|597.23|594.43|597.57|594.77|597.57|594.77|597.01|594.21|0
1647320530000|2022-03-15 05:02:10|597.46|594.66|597.34|594.54|597.46|594.66|597.34|594.54|0
1647320540000|2022-03-15 05:02:20|597.12|594.32|596.89|594.09|597.12|594.32|596.89|594.09|0
1647320550000|2022-03-15 05:02:30|597.46|594.66|597.34|594.54|597.46|594.66|597.23|594.43|0
1647320560000|2022-03-15 05:02:40|597.23|594.43|597.57|594.77|597.57|594.77|597.23|594.43|0
1647320570000|2022-03-15 05:02:50|597.12|594.32|597.12|594.32|597.12|594.32|597.12|594.32|0
1647320580000|2022-03-15 05:03:00|597.01|594.21|596.55|593.75|597.01|594.21|596.55|593.75|0
1647320590000|2022-03-15 05:03:10|596.21|593.41|596.21|593.41|596.33|593.53|596.21|593.41|0
1647320600000|2022-03-15 05:03:20|596.1|593.3|596.21|593.41|596.33|593.53|596.1|593.3|0
1647320610000|2022-03-15 05:03:30|596.44|593.64|596.78|593.98|596.78|593.98|596.44|593.64|0
1647320620000|2022-03-15 05:03:40|597.12|594.32|597.57|594.77|597.57|594.77|597.12|594.32|0
1647320630000|2022-03-15 05:03:50|597.46|594.66|597.68|594.88|597.79|594.99|597.46|594.66|0
1647320640000|2022-03-15 05:04:00|597.57|594.77|597.34|594.54|597.57|594.77|597.34|594.54|0
1647320650000|2022-03-15 05:04:10|597.46|594.66|597.11|594.31|597.46|594.66|596.89|594.09|0
1647320660000|2022-03-15 05:04:20|597.23|594.43|597.01|594.21|597.23|594.43|596.89|594.09|0
1647320670000|2022-03-15 05:04:30|597.11|594.31|597.11|594.31|597.23|594.43|597.11|594.31|0
1647320680000|2022-03-15 05:04:40|597.34|594.54|597.79|594.99|597.79|594.99|597.34|594.54|0
1647320690000|2022-03-15 05:04:50|598.02|595.22|598.02|595.22|598.02|595.22|597.79|594.99|0
1647320700000|2022-03-15 05:05:00|597.91|595.11|597.91|595.11|597.91|595.11|597.79|594.99|0
1647320710000|2022-03-15 05:05:10|597.79|594.99|597.57|594.77|597.79|594.99|597.57|594.77|0
1647320720000|2022-03-15 05:05:20|597.34|594.54|597.11|594.31|597.34|594.54|597.11|594.31|0
1647320730000|2022-03-15 05:05:30|597.01|594.21|597.01|594.21|597.11|594.31|596.89|594.09|0
1647320740000|2022-03-15 05:05:40|596.89|594.09|596.89|594.09|597.11|594.31|596.89|594.09|0
1647320750000|2022-03-15 05:05:50|596.44|593.64|596.21|593.41|596.55|593.75|596.21|593.41|0
1647320760000|2022-03-15 05:06:00|596.55|593.75|596.44|593.64|596.66|593.86|596.44|593.64|0
1647320770000|2022-03-15 05:06:10|596.55|593.75|596.78|593.98|596.78|593.98|596.55|593.75|0
1647320780000|2022-03-15 05:06:20|596.89|594.09|597.46|594.66|597.57|594.77|596.89|594.09|0
1647320790000|2022-03-15 05:06:30|597.34|594.54|597.46|594.66|597.57|594.77|597.34|594.54|0
1647320800000|2022-03-15 05:06:40|597.34|594.54|597.57|594.77|597.57|594.77|597.34|594.54|0
1647320810000|2022-03-15 05:06:50|598.02|595.22|598.02|595.22|598.02|595.22|597.79|594.99|0
1647320820000|2022-03-15 05:07:00|597.79|594.99|597.68|594.88|597.79|594.99|597.57|594.77|0
1647320830000|2022-03-15 05:07:10|597.79|594.99|597.23|594.43|597.79|594.99|597.23|594.43|0
1647320840000|2022-03-15 05:07:20|597.11|594.31|597.34|594.54|597.34|594.54|597.11|594.31|0
1647320850000|2022-03-15 05:07:30|597.46|594.66|597.46|594.66|597.57|594.77|597.46|594.66|0
1647320860000|2022-03-15 05:07:40|597.57|594.77|597.57|594.77|597.57|594.77|597.57|594.77|0
1647320870000|2022-03-15 05:07:50|597.68|594.88|598.24|595.44|598.24|595.44|597.68|594.88|0
1647320880000|2022-03-15 05:08:00|598.02|595.22|598.02|595.22|598.02|595.22|598.02|595.22|0
1647320890000|2022-03-15 05:08:10|597.79|594.99|598.02|595.22|598.14|595.34|597.79|594.99|0
1647320900000|2022-03-15 05:08:20|597.68|594.88|597.57|594.77|597.68|594.88|597.46|594.66|0
1647320910000|2022-03-15 05:08:30|597.79|594.99|597.57|594.77|597.79|594.99|597.57|594.77|0
1647320920000|2022-03-15 05:08:40|597.34|594.54|596.89|594.09|597.34|594.54|596.89|594.09|0
1647320930000|2022-03-15 05:08:50|596.78|593.98|595.88|593.08|596.78|593.98|595.88|593.08|0
1647320940000|2022-03-15 05:09:00|595.65|592.85|596.55|593.75|596.55|593.75|595.65|592.85|0
1647320950000|2022-03-15 05:09:10|596.66|593.86|596.78|593.98|596.78|593.98|596.66|593.86|0
1647320960000|2022-03-15 05:09:20|596.66|593.86|597.11|594.31|597.11|594.31|596.66|593.86|0
1647320970000|2022-03-15 05:09:30|597.79|594.99|597.34|594.54|597.79|594.99|597.34|594.54|0
1647320980000|2022-03-15 05:09:40|597.46|594.66|597.68|594.88|597.68|594.88|597.46|594.66|0
1647320990000|2022-03-15 05:09:50|597.57|594.77|597.57|594.77|597.57|594.77|597.34|594.54|0
1647321000000|2022-03-15 05:10:00|597.68|594.88|597.23|594.43|597.68|594.88|597.23|594.43|0
1647321010000|2022-03-15 05:10:10|597.34|594.54|597.23|594.43|597.34|594.54|597.23|594.43|0
1647321020000|2022-03-15 05:10:20|597.34|594.54|597.68|594.88|597.68|594.88|597.34|594.54|0
1647321030000|2022-03-15 05:10:30|597.34|594.54|597.57|594.77|597.68|594.88|597.34|594.54|0
1647321040000|2022-03-15 05:10:40|597|594.2|597.23|594.43|597.34|594.54|597|594.2|0
1647321050000|2022-03-15 05:10:50|597.57|594.77|597.91|595.11|598.02|595.22|597.57|594.77|0
1647321060000|2022-03-15 05:11:00|598.02|595.22|598.24|595.44|598.36|595.56|598.02|595.22|0
1647321070000|2022-03-15 05:11:10|598.14|595.34|598.24|595.44|598.24|595.44|598.14|595.34|0
1647321080000|2022-03-15 05:11:20|598.47|595.67|598.47|595.67|598.47|595.67|598.47|595.67|0
1647321090000|2022-03-15 05:11:30|598.24|595.44|598.13|595.33|598.24|595.44|598.13|595.33|0
1647321100000|2022-03-15 05:11:40|598.36|595.56|598.24|595.44|598.36|595.56|598.24|595.44|0
1647321110000|2022-03-15 05:11:50|598.02|595.22|598.02|595.22|598.02|595.22|597.79|594.99|0
1647321120000|2022-03-15 05:12:00|598.13|595.33|598.24|595.44|598.24|595.44|598.13|595.33|0
1647321130000|2022-03-15 05:12:10|598.92|596.12|599.37|596.57|599.37|596.57|598.92|596.12|0
1647321140000|2022-03-15 05:12:20|599.15|596.35|598.92|596.12|599.15|596.35|598.92|596.12|0
1647321150000|2022-03-15 05:12:30|598.7|595.9|598.92|596.12|598.92|596.12|598.7|595.9|0
1647321160000|2022-03-15 05:12:40|599.15|596.35|599.15|596.35|599.37|596.57|599.15|596.35|0
1647321170000|2022-03-15 05:12:50|599.37|596.57|599.37|596.57|599.6|596.8|599.37|596.57|0
1647321180000|2022-03-15 05:13:00|599.49|596.69|599.27|596.47|599.49|596.69|599.27|596.47|0
1647321190000|2022-03-15 05:13:10|599.15|596.35|598.92|596.12|599.15|596.35|598.92|596.12|0
1647321200000|2022-03-15 05:13:20|598.7|595.9|598.24|595.44|598.7|595.9|598.24|595.44|0
1647321210000|2022-03-15 05:13:30|598.59|595.79|598.59|595.79|598.59|595.79|598.59|595.79|0
1647321220000|2022-03-15 05:13:40|598.92|596.12|598.92|596.12|599.04|596.24|598.92|596.12|0
1647321240000|2022-03-15 05:14:00|599.04|596.24|599.15|596.35|599.15|596.35|599.04|596.24|0
1647321250000|2022-03-15 05:14:10|599.04|596.24|599.15|596.35|599.15|596.35|599.04|596.24|0
1647321260000|2022-03-15 05:14:20|598.92|596.12|598.81|596.01|598.92|596.12|598.81|596.01|0
1647321270000|2022-03-15 05:14:30|598.24|595.44|597.79|594.99|598.24|595.44|597.79|594.99|0
1647321280000|2022-03-15 05:14:40|597.68|594.88|597.79|594.99|597.79|594.99|597.68|594.88|0
1647321290000|2022-03-15 05:14:50|597.56|594.76|597.34|594.54|597.68|594.88|597.34|594.54|0
1647321300000|2022-03-15 05:15:00|597.79|594.99|598.81|596.01|598.81|596.01|597.79|594.99|0
1647321310000|2022-03-15 05:15:10|597.79|594.99|598.02|595.22|598.02|595.22|597.79|594.99|0
1647321320000|2022-03-15 05:15:20|597.68|594.88|597.68|594.88|597.68|594.88|597.11|594.31|0
1647321330000|2022-03-15 05:15:30|597.79|594.99|597.79|594.99|598.02|595.22|597.79|594.99|0
1647321340000|2022-03-15 05:15:40|597.46|594.66|597.91|595.11|597.91|595.11|597.46|594.66|0
1647321350000|2022-03-15 05:15:50|598.02|595.22|598.02|595.22|598.02|595.22|597.91|595.11|0
1647321360000|2022-03-15 05:16:00|598.13|595.33|598.02|595.22|598.13|595.33|598.02|595.22|0
1647321370000|2022-03-15 05:16:10|597.79|594.99|597.79|594.99|597.79|594.99|597.79|594.99|0
1647321380000|2022-03-15 05:16:20|597.56|594.76|597.34|594.54|597.56|594.76|597.34|594.54|0
1647321390000|2022-03-15 05:16:30|597.23|594.43|597.11|594.31|597.34|594.54|597.11|594.31|0
1647321400000|2022-03-15 05:16:40|597.34|594.54|597.11|594.31|597.34|594.54|596.89|594.09|0
1647321410000|2022-03-15 05:16:50|597.34|594.54|597.46|594.66|597.46|594.66|597.34|594.54|0
1647321420000|2022-03-15 05:17:00|597.11|594.31|597.23|594.43|597.46|594.66|597.11|594.31|0
1647321430000|2022-03-15 05:17:10|597.56|594.76|597.56|594.76|597.68|594.88|597.56|594.76|0
1647321440000|2022-03-15 05:17:20|597.34|594.54|597.11|594.31|597.34|594.54|597.11|594.31|0
1647321450000|2022-03-15 05:17:30|597.23|594.43|596.33|593.53|597.23|594.43|596.33|593.53|0
1647321460000|2022-03-15 05:17:40|596.21|593.41|595.98|593.18|596.21|593.41|595.98|593.18|0
1647321470000|2022-03-15 05:17:50|596.21|593.41|596.43|593.63|596.43|593.63|596.21|593.41|0
1647321480000|2022-03-15 05:18:00|596.21|593.41|596.43|593.63|596.43|593.63|596.21|593.41|0
1647321490000|2022-03-15 05:18:10|596.55|593.75|597.23|594.43|597.23|594.43|596.55|593.75|0
1647321500000|2022-03-15 05:18:20|597|594.2|597.23|594.43|597.34|594.54|597|594.2|0
1647321510000|2022-03-15 05:18:30|597.11|594.31|597.34|594.54|597.34|594.54|597.11|594.31|0
1647321520000|2022-03-15 05:18:40|597.23|594.43|596.89|594.09|597.23|594.43|596.89|594.09|0
1647321530000|2022-03-15 05:18:50|597.23|594.43|597.23|594.43|597.23|594.43|597|594.2|0
1647321540000|2022-03-15 05:19:00|597.11|594.31|597.11|594.31|597.23|594.43|597.11|594.31|0
1647321550000|2022-03-15 05:19:10|597.34|594.54|598.02|595.22|598.02|595.22|597.34|594.54|0
1647321560000|2022-03-15 05:19:20|597.91|595.11|597.79|594.99|597.91|595.11|597.79|594.99|0
1647321570000|2022-03-15 05:19:30|598.02|595.22|597.91|595.11|598.02|595.22|597.91|595.11|0
1647321580000|2022-03-15 05:19:40|598.02|595.22|598.59|595.79|598.69|595.89|598.02|595.22|0
1647321590000|2022-03-15 05:19:50|598.69|595.89|598.47|595.67|598.69|595.89|598.36|595.56|0
1647321600000|2022-03-15 05:20:00|599.6|596.8|600.73|597.93|600.73|597.93|599.6|596.8|0
1647321610000|2022-03-15 05:20:10|600.96|598.16|600.4|597.6|600.96|598.16|600.28|597.48|0
1647321620000|2022-03-15 05:20:20|600.5|597.7|601.07|598.27|601.07|598.27|600.5|597.7|0
1647321630000|2022-03-15 05:20:30|600.96|598.16|600.96|598.16|600.96|598.16|600.85|598.05|0
1647321640000|2022-03-15 05:20:40|600.73|597.93|600.73|597.93|600.73|597.93|600.5|597.7|0
1647321650000|2022-03-15 05:20:50|600.5|597.7|600.5|597.7|600.5|597.7|600.5|597.7|0
1647321660000|2022-03-15 05:21:00|600.4|597.6|600.5|597.7|600.5|597.7|600.05|597.25|0
1647321670000|2022-03-15 05:21:10|600.05|597.25|600.05|597.25|600.05|597.25|600.05|597.25|0
1647321680000|2022-03-15 05:21:20|600.28|597.48|600.5|597.7|600.5|597.7|600.28|597.48|0
1647321690000|2022-03-15 05:21:30|600.28|597.48|600.28|597.48|600.28|597.48|600.28|597.48|0
1647321700000|2022-03-15 05:21:40|600.73|597.93|600.28|597.48|600.73|597.93|600.28|597.48|0
1647321710000|2022-03-15 05:21:50|600.17|597.37|600.05|597.25|600.17|597.37|600.05|597.25|0
1647321720000|2022-03-15 05:22:00|599.82|597.02|600.5|597.7|600.5|597.7|599.82|597.02|0
1647321730000|2022-03-15 05:22:10|600.39|597.59|600.85|598.05|600.85|598.05|600.39|597.59|0
1647321740000|2022-03-15 05:22:20|600.62|597.82|600.62|597.82|600.62|597.82|600.62|597.82|0
1647321750000|2022-03-15 05:22:30|600.73|597.93|600.96|598.16|600.96|598.16|600.73|597.93|0
1647321760000|2022-03-15 05:22:40|600.73|597.93|601.18|598.38|601.18|598.38|600.73|597.93|0
1647321770000|2022-03-15 05:22:50|601.41|598.61|601.64|598.84|601.64|598.84|601.18|598.38|0
1647321780000|2022-03-15 05:23:00|601.53|598.73|600.73|597.93|601.53|598.73|600.73|597.93|0
1647321790000|2022-03-15 05:23:10|600.5|597.7|600.39|597.59|600.73|597.93|600.39|597.59|0
1647321800000|2022-03-15 05:23:20|600.5|597.7|600.05|597.25|600.5|597.7|599.72|596.92|0
1647321810000|2022-03-15 05:23:30|599.37|596.57|599.37|596.57|599.37|596.57|599.26|596.46|0
1647321820000|2022-03-15 05:23:40|598.92|596.12|599.15|596.35|599.15|596.35|598.92|596.12|0
1647321830000|2022-03-15 05:23:50|599.37|596.57|599.15|596.35|599.37|596.57|599.15|596.35|0
1647321840000|2022-03-15 05:24:00|599.26|596.46|599.15|596.35|599.26|596.46|599.15|596.35|0
1647321850000|2022-03-15 05:24:10|599.37|596.57|599.82|597.02|599.82|597.02|599.37|596.57|0
1647321860000|2022-03-15 05:24:20|599.6|596.8|599.49|596.69|599.82|597.02|599.49|596.69|0
1647321870000|2022-03-15 05:24:30|599.6|596.8|598.92|596.12|599.6|596.8|598.92|596.12|0
1647321880000|2022-03-15 05:24:40|599.15|596.35|599.37|596.57|599.37|596.57|598.92|596.12|0
1647321890000|2022-03-15 05:24:50|599.14|596.34|599.14|596.34|599.14|596.34|599.14|596.34|0
1647321900000|2022-03-15 05:25:00|599.26|596.46|599.82|597.02|599.82|597.02|599.26|596.46|0
1647321910000|2022-03-15 05:25:10|599.72|596.92|599.72|596.92|599.72|596.92|599.72|596.92|0
1647321920000|2022-03-15 05:25:20|599.6|596.8|599.49|596.69|599.6|596.8|599.37|596.57|0
1647321930000|2022-03-15 05:25:30|599.72|596.92|599.72|596.92|599.72|596.92|599.72|596.92|0
1647321940000|2022-03-15 05:25:40|599.49|596.69|599.71|596.91|599.71|596.91|599.49|596.69|0
1647321950000|2022-03-15 05:25:50|599.6|596.8|599.71|596.91|599.71|596.91|599.6|596.8|0
1647321960000|2022-03-15 05:26:00|599.82|597.02|599.49|596.69|599.82|597.02|599.49|596.69|0
1647321970000|2022-03-15 05:26:10|599.6|596.8|600.05|597.25|600.05|597.25|599.49|596.69|0
1647321980000|2022-03-15 05:26:20|599.82|597.02|600.05|597.25|600.05|597.25|599.82|597.02|0
1647321990000|2022-03-15 05:26:30|599.94|597.14|599.71|596.91|599.94|597.14|599.6|596.8|0
1647322000000|2022-03-15 05:26:40|599.82|597.02|599.6|596.8|599.94|597.14|599.6|596.8|0
1647322010000|2022-03-15 05:26:50|599.71|596.91|599.82|597.02|599.82|597.02|599.6|596.8|0
1647322020000|2022-03-15 05:27:00|599.71|596.91|600.05|597.25|600.05|597.25|599.71|596.91|0
1647322030000|2022-03-15 05:27:10|599.94|597.14|600.05|597.25|600.05|597.25|599.94|597.14|0
1647322040000|2022-03-15 05:27:20|600.5|597.7|600.5|597.7|600.5|597.7|600.28|597.48|0
1647322050000|2022-03-15 05:27:30|600.39|597.59|600.5|597.7|600.5|597.7|600.39|597.59|0
1647322060000|2022-03-15 05:27:40|600.39|597.59|600.28|597.48|600.39|597.59|600.28|597.48|0
1647322070000|2022-03-15 05:27:50|600.05|597.25|600.17|597.37|600.17|597.37|600.05|597.25|0
1647322080000|2022-03-15 05:28:00|600.28|597.48|600.05|597.25|600.28|597.48|600.05|597.25|0
1647322090000|2022-03-15 05:28:10|600.28|597.48|600.39|597.59|600.39|597.59|600.28|597.48|0
1647322100000|2022-03-15 05:28:20|600.5|597.7|600.39|597.59|600.5|597.7|600.28|597.48|0
1647322110000|2022-03-15 05:28:30|600.5|597.7|600.28|597.48|600.5|597.7|600.28|597.48|0
1647322120000|2022-03-15 05:28:40|599.82|597.02|599.71|596.91|599.82|597.02|599.71|596.91|0
1647322130000|2022-03-15 05:28:50|599.37|596.57|599.37|596.57|599.37|596.57|599.14|596.34|0
1647322140000|2022-03-15 05:29:00|599.26|596.46|599.37|596.57|599.37|596.57|599.26|596.46|0
1647322150000|2022-03-15 05:29:10|599.49|596.69|599.26|596.46|599.49|596.69|599.26|596.46|0
1647322160000|2022-03-15 05:29:20|599.37|596.57|599.14|596.34|599.37|596.57|599.14|596.34|0
1647322170000|2022-03-15 05:29:30|599.26|596.46|599.37|596.57|599.37|596.57|599.26|596.46|0
1647322180000|2022-03-15 05:29:40|599.26|596.46|599.26|596.46|599.26|596.46|599.26|596.46|0
1647322190000|2022-03-15 05:29:50|599.37|596.57|599.37|596.57|599.37|596.57|599.26|596.46|0
1647322200000|2022-03-15 05:30:00|599.26|596.46|599.49|596.69|599.49|596.69|599.26|596.46|0
1647322210000|2022-03-15 05:30:10|599.6|596.8|599.6|596.8|599.6|596.8|599.49|596.69|0
1647322220000|2022-03-15 05:30:20|599.82|597.02|599.37|596.57|599.82|597.02|599.37|596.57|0
1647322230000|2022-03-15 05:30:30|599.49|596.69|599.6|596.8|599.6|596.8|599.26|596.46|0
1647322240000|2022-03-15 05:30:40|599.82|597.02|599.26|596.46|599.82|597.02|599.26|596.46|0
1647322250000|2022-03-15 05:30:50|599.37|596.57|599.14|596.34|599.37|596.57|599.14|596.34|0
1647322260000|2022-03-15 05:31:00|599.26|596.46|597.23|594.43|599.26|596.46|597.23|594.43|0
1647322270000|2022-03-15 05:31:10|597.33|594.53|597.23|594.43|597.33|594.53|597.23|594.43|0
1647322280000|2022-03-15 05:31:20|597.33|594.53|597.56|594.76|597.56|594.76|597.33|594.53|0
1647322290000|2022-03-15 05:31:30|597.33|594.53|597.79|594.99|597.79|594.99|597.33|594.53|0
1647322300000|2022-03-15 05:31:40|597.68|594.88|597.68|594.88|597.79|594.99|597.68|594.88|0
1647322310000|2022-03-15 05:31:50|597.79|594.99|598.24|595.44|598.24|595.44|597.79|594.99|0
1647322320000|2022-03-15 05:32:00|598.69|595.89|599.03|596.23|599.37|596.57|598.69|595.89|0
1647322330000|2022-03-15 05:32:10|599.14|596.34|599.37|596.57|599.49|596.69|599.14|596.34|0
1647322340000|2022-03-15 05:32:20|599.14|596.34|599.82|597.02|599.82|597.02|599.14|596.34|0
1647322350000|2022-03-15 05:32:30|599.94|597.14|599.94|597.14|600.05|597.25|599.94|597.14|0
1647322360000|2022-03-15 05:32:40|600.05|597.25|599.37|596.57|600.05|597.25|599.37|596.57|0
1647322370000|2022-03-15 05:32:50|599.49|596.69|599.37|596.57|599.6|596.8|599.37|596.57|0
1647322380000|2022-03-15 05:33:00|599.6|596.8|599.49|596.69|599.6|596.8|599.37|596.57|0
1647322390000|2022-03-15 05:33:10|599.71|596.91|599.82|597.02|599.82|597.02|599.6|596.8|0
1647322410000|2022-03-15 05:33:30|599.71|596.91|599.82|597.02|600.27|597.47|599.71|596.91|0
1647322420000|2022-03-15 05:33:40|599.6|596.8|599.37|596.57|599.6|596.8|599.37|596.57|0
1647322430000|2022-03-15 05:33:50|599.26|596.46|599.03|596.23|599.26|596.46|599.03|596.23|0
1647322440000|2022-03-15 05:34:00|598.81|596.01|598.46|595.66|598.81|596.01|598.46|595.66|0
1647322450000|2022-03-15 05:34:10|598.24|595.44|597.56|594.76|598.24|595.44|597.56|594.76|0
1647322460000|2022-03-15 05:34:20|597.45|594.65|597.9|595.1|598.24|595.44|597.45|594.65|0
1647322470000|2022-03-15 05:34:30|597.79|594.99|597.33|594.53|597.79|594.99|597.33|594.53|0
1647322480000|2022-03-15 05:34:40|597.79|594.99|597.79|594.99|598.01|595.21|597.79|594.99|0
1647322490000|2022-03-15 05:34:50|597.9|595.1|597.33|594.53|597.9|595.1|597.33|594.53|0
1647322500000|2022-03-15 05:35:00|597.56|594.76|597.45|594.65|597.79|594.99|597.45|594.65|0
1647322510000|2022-03-15 05:35:10|597.33|594.53|597.45|594.65|597.56|594.76|597.33|594.53|0
1647322520000|2022-03-15 05:35:20|597.68|594.88|597.79|594.99|598.24|595.44|597.68|594.88|0
1647322530000|2022-03-15 05:35:30|597.9|595.1|597.56|594.76|597.9|595.1|597.56|594.76|0
1647322540000|2022-03-15 05:35:40|597.79|594.99|597.56|594.76|597.79|594.99|597.56|594.76|0
1647322550000|2022-03-15 05:35:50|597.68|594.88|597.33|594.53|597.68|594.88|597.33|594.53|0
1647322560000|2022-03-15 05:36:00|597.56|594.76|596.88|594.08|597.56|594.76|596.88|594.08|0
1647322570000|2022-03-15 05:36:10|597.11|594.31|596.77|593.97|597.11|594.31|596.65|593.85|0
1647322580000|2022-03-15 05:36:20|596.55|593.75|596.88|594.08|597.11|594.31|596.55|593.75|0
1647322600000|2022-03-15 05:36:40|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1647322610000|2022-03-15 05:36:50|596.65|593.85|596.88|594.08|596.88|594.08|596.65|593.85|0
1647322620000|2022-03-15 05:37:00|597|594.2|597|594.2|597|594.2|597|594.2|0
1647322630000|2022-03-15 05:37:10|596.88|594.08|597|594.2|597.11|594.31|596.88|594.08|0
1647322640000|2022-03-15 05:37:20|597.11|594.31|597.22|594.42|597.22|594.42|597.11|594.31|0
1647322650000|2022-03-15 05:37:30|597|594.2|597.11|594.31|597.11|594.31|596.88|594.08|0
1647322660000|2022-03-15 05:37:40|597.33|594.53|597.78|594.98|597.9|595.1|597.33|594.53|0
1647322670000|2022-03-15 05:37:50|597.68|594.88|597.56|594.76|597.68|594.88|597.56|594.76|0
1647322680000|2022-03-15 05:38:00|598.24|595.44|598.46|595.66|598.58|595.78|598.24|595.44|0
1647322690000|2022-03-15 05:38:10|598.35|595.55|598.13|595.33|598.35|595.55|598.13|595.33|0
1647322700000|2022-03-15 05:38:20|598.24|595.44|598.35|595.55|598.35|595.55|598.01|595.21|0
1647322710000|2022-03-15 05:38:30|598.46|595.66|598.35|595.55|598.46|595.66|598.35|595.55|0
1647322720000|2022-03-15 05:38:40|598.46|595.66|598.35|595.55|598.46|595.66|598.35|595.55|0
1647322730000|2022-03-15 05:38:50|598.24|595.44|598.46|595.66|598.46|595.66|598.13|595.33|0
1647322740000|2022-03-15 05:39:00|598.58|595.78|598.92|596.12|598.92|596.12|598.58|595.78|0
1647322750000|2022-03-15 05:39:10|598.81|596.01|598.92|596.12|598.92|596.12|598.81|596.01|0
1647322760000|2022-03-15 05:39:20|599.14|596.34|599.37|596.57|599.49|596.69|599.14|596.34|0
1647322770000|2022-03-15 05:39:30|599.14|596.34|599.37|596.57|599.49|596.69|599.14|596.34|0
1647322780000|2022-03-15 05:39:40|599.82|597.02|599.82|597.02|599.82|597.02|599.82|597.02|0
1647322790000|2022-03-15 05:39:50|599.71|596.91|599.59|596.79|599.71|596.91|599.59|596.79|0
1647322800000|2022-03-15 05:40:00|599.37|596.57|599.59|596.79|599.71|596.91|599.37|596.57|0
1647322810000|2022-03-15 05:40:10|599.82|597.02|599.71|596.91|599.82|597.02|599.71|596.91|0
1647322820000|2022-03-15 05:40:20|599.82|597.02|599.71|596.91|600.27|597.47|599.71|596.91|0
1647322830000|2022-03-15 05:40:30|599.59|596.79|599.59|596.79|599.71|596.91|599.59|596.79|0
1647322840000|2022-03-15 05:40:40|600.05|597.25|599.94|597.14|600.05|597.25|599.94|597.14|0
1647322850000|2022-03-15 05:40:50|599.82|597.02|599.82|597.02|600.05|597.25|599.82|597.02|0
1647322860000|2022-03-15 05:41:00|599.94|597.14|599.37|596.57|599.94|597.14|599.37|596.57|0
1647322870000|2022-03-15 05:41:10|599.14|596.34|599.14|596.34|599.14|596.34|599.14|596.34|0
1647322880000|2022-03-15 05:41:20|599.26|596.46|599.37|596.57|599.37|596.57|599.14|596.34|0
1647322890000|2022-03-15 05:41:30|599.48|596.68|599.37|596.57|599.48|596.68|599.37|596.57|0
1647322900000|2022-03-15 05:41:40|599.14|596.34|599.14|596.34|599.14|596.34|599.14|596.34|0
1647322910000|2022-03-15 05:41:50|598.69|595.89|598.69|595.89|598.69|595.89|598.46|595.66|0
1647322920000|2022-03-15 05:42:00|599.03|596.23|599.26|596.46|599.37|596.57|599.03|596.23|0
1647322930000|2022-03-15 05:42:10|598.69|595.89|598.81|596.01|599.03|596.23|598.69|595.89|0
1647322940000|2022-03-15 05:42:20|598.69|595.89|598.24|595.44|598.69|595.89|598.24|595.44|0
1647322950000|2022-03-15 05:42:30|598.35|595.55|598.24|595.44|598.46|595.66|598.24|595.44|0
1647322960000|2022-03-15 05:42:40|598.01|595.21|597.56|594.76|598.01|595.21|597.56|594.76|0
1647322970000|2022-03-15 05:42:50|597.33|594.53|597.56|594.76|597.56|594.76|597.33|594.53|0
1647322980000|2022-03-15 05:43:00|597.33|594.53|597.22|594.42|597.33|594.53|597.22|594.42|0
1647322990000|2022-03-15 05:43:10|597.45|594.65|597.78|594.98|597.78|594.98|597.45|594.65|0
1647323000000|2022-03-15 05:43:20|597.9|595.1|598.24|595.44|598.24|595.44|597.9|595.1|0
1647323010000|2022-03-15 05:43:30|598.13|595.33|598.01|595.21|598.13|595.33|598.01|595.21|0
1647323020000|2022-03-15 05:43:40|598.13|595.33|598.24|595.44|598.24|595.44|598.01|595.21|0
1647323030000|2022-03-15 05:43:50|598.46|595.66|598.24|595.44|598.46|595.66|598.24|595.44|0
1647323040000|2022-03-15 05:44:00|598.58|595.78|598.58|595.78|598.69|595.89|598.58|595.78|0
1647323050000|2022-03-15 05:44:10|598.46|595.66|598.46|595.66|598.46|595.66|598.46|595.66|0
1647323060000|2022-03-15 05:44:20|598.81|596.01|598.58|595.78|598.81|596.01|598.58|595.78|0
1647323070000|2022-03-15 05:44:30|598.46|595.66|599.48|596.68|599.48|596.68|598.46|595.66|0
1647323080000|2022-03-15 05:44:40|599.26|596.46|599.14|596.34|599.37|596.57|599.14|596.34|0
1647323090000|2022-03-15 05:44:50|598.91|596.11|599.37|596.57|599.37|596.57|598.91|596.11|0
1647323100000|2022-03-15 05:45:00|599.82|597.02|600.5|597.7|600.5|597.7|599.82|597.02|0
1647323110000|2022-03-15 05:45:10|600.62|597.82|600.72|597.92|600.72|597.92|600.62|597.82|0
1647323120000|2022-03-15 05:45:20|600.95|598.15|600.27|597.47|600.95|598.15|600.27|597.47|0
1647323130000|2022-03-15 05:45:30|600.16|597.36|600.95|598.15|600.95|598.15|600.16|597.36|0
1647323140000|2022-03-15 05:45:40|600.72|597.92|600.72|597.92|600.72|597.92|600.62|597.82|0
1647323150000|2022-03-15 05:45:50|600.62|597.82|600.72|597.92|600.72|597.92|600.62|597.82|0
1647323160000|2022-03-15 05:46:00|600.62|597.82|600.62|597.82|600.62|597.82|600.62|597.82|0
1647323170000|2022-03-15 05:46:10|600.39|597.59|600.5|597.7|600.5|597.7|600.04|597.24|0
1647323180000|2022-03-15 05:46:20|600.27|597.47|600.39|597.59|600.39|597.59|600.27|597.47|0
1647323190000|2022-03-15 05:46:30|600.62|597.82|600.62|597.82|600.72|597.92|600.62|597.82|0
1647323200000|2022-03-15 05:46:40|600.72|597.92|600.39|597.59|600.72|597.92|600.39|597.59|0
1647323210000|2022-03-15 05:46:50|600.5|597.7|600.5|597.7|600.5|597.7|600.27|597.47|0
1647323220000|2022-03-15 05:47:00|600.27|597.47|600.39|597.59|600.39|597.59|600.27|597.47|0
1647323230000|2022-03-15 05:47:10|600.62|597.82|600.72|597.92|600.84|598.04|600.62|597.82|0
1647323240000|2022-03-15 05:47:20|600.95|598.15|600.95|598.15|600.95|598.15|600.95|598.15|0
1647323250000|2022-03-15 05:47:30|600.72|597.92|600.72|597.92|600.72|597.92|600.72|597.92|0
1647323260000|2022-03-15 05:47:40|600.62|597.82|601.18|598.38|601.18|598.38|600.62|597.82|0
1647323270000|2022-03-15 05:47:50|600.95|598.15|600.95|598.15|600.95|598.15|600.95|598.15|0
1647323280000|2022-03-15 05:48:00|600.84|598.04|600.72|597.92|600.84|598.04|600.61|597.81|0
1647323290000|2022-03-15 05:48:10|600.95|598.15|600.72|597.92|600.95|598.15|600.72|597.92|0
1647323300000|2022-03-15 05:48:20|600.95|598.15|600.95|598.15|600.95|598.15|600.72|597.92|0
1647323310000|2022-03-15 05:48:30|600.84|598.04|600.27|597.47|600.84|598.04|600.27|597.47|0
1647323320000|2022-03-15 05:48:40|600.5|597.7|600.39|597.59|600.5|597.7|600.27|597.47|0
1647323330000|2022-03-15 05:48:50|600.27|597.47|599.82|597.02|600.27|597.47|599.82|597.02|0
1647323340000|2022-03-15 05:49:00|599.59|596.79|599.59|596.79|599.59|596.79|599.59|596.79|0
1647323350000|2022-03-15 05:49:10|599.14|596.34|599.37|596.57|599.37|596.57|599.14|596.34|0
1647323360000|2022-03-15 05:49:20|599.14|596.34|599.14|596.34|599.14|596.34|599.14|596.34|0
1647323370000|2022-03-15 05:49:30|599.37|596.57|599.37|596.57|599.37|596.57|599.26|596.46|0
1647323380000|2022-03-15 05:49:40|599.14|596.34|598.8|596|599.14|596.34|598.8|596|0
1647323390000|2022-03-15 05:49:50|598.91|596.11|598.69|595.89|598.91|596.11|598.69|595.89|0
1647323400000|2022-03-15 05:50:00|598.91|596.11|598.91|596.11|598.91|596.11|598.91|596.11|0
1647323410000|2022-03-15 05:50:10|599.14|596.34|598.69|595.89|599.14|596.34|598.69|595.89|0
1647323430000|2022-03-15 05:50:30|598.8|596|598.8|596|598.8|596|598.8|596|0
1647323440000|2022-03-15 05:50:40|598.69|595.89|598.69|595.89|598.69|595.89|598.69|595.89|0
1647323460000|2022-03-15 05:51:00|598.91|596.11|599.14|596.34|599.14|596.34|598.91|596.11|0
1647323470000|2022-03-15 05:51:10|599.71|596.91|600.16|597.36|600.16|597.36|599.71|596.91|0
1647323480000|2022-03-15 05:51:20|600.27|597.47|600.5|597.7|600.5|597.7|600.27|597.47|0
1647323490000|2022-03-15 05:51:30|600.04|597.24|599.82|597.02|600.04|597.24|599.82|597.02|0
1647323500000|2022-03-15 05:51:40|599.71|596.91|599.82|597.02|599.82|597.02|599.71|596.91|0
1647323510000|2022-03-15 05:51:50|599.93|597.13|599.82|597.02|599.93|597.13|599.82|597.02|0
1647323520000|2022-03-15 05:52:00|599.93|597.13|600.39|597.59|600.39|597.59|599.93|597.13|0
1647323530000|2022-03-15 05:52:10|600.27|597.47|600.5|597.7|600.5|597.7|600.27|597.47|0
1647323540000|2022-03-15 05:52:20|600.61|597.81|599.93|597.13|600.61|597.81|599.93|597.13|0
1647323550000|2022-03-15 05:52:30|600.04|597.24|599.93|597.13|600.04|597.24|599.93|597.13|0
1647323560000|2022-03-15 05:52:40|600.04|597.24|600.5|597.7|600.5|597.7|600.04|597.24|0
1647323570000|2022-03-15 05:52:50|600.16|597.36|600.27|597.47|600.27|597.47|600.16|597.36|0
1647323580000|2022-03-15 05:53:00|600.5|597.7|600.27|597.47|600.61|597.81|600.27|597.47|0
1647323590000|2022-03-15 05:53:10|600.5|597.7|601.18|598.38|601.18|598.38|600.5|597.7|0
1647323600000|2022-03-15 05:53:20|600.95|598.15|601.18|598.38|601.18|598.38|600.95|598.15|0
1647323610000|2022-03-15 05:53:30|601.4|598.6|601.4|598.6|601.63|598.83|601.18|598.38|0
1647323620000|2022-03-15 05:53:40|601.29|598.49|601.4|598.6|601.52|598.72|601.29|598.49|0
1647323630000|2022-03-15 05:53:50|601.63|598.83|601.63|598.83|601.63|598.83|601.63|598.83|0
1647323640000|2022-03-15 05:54:00|601.4|598.6|601.18|598.38|601.52|598.72|601.18|598.38|0
1647323650000|2022-03-15 05:54:10|600.95|598.15|601.18|598.38|601.18|598.38|600.95|598.15|0
1647323660000|2022-03-15 05:54:20|600.95|598.15|601.07|598.27|601.07|598.27|600.95|598.15|0
1647323670000|2022-03-15 05:54:30|600.95|598.15|601.4|598.6|601.4|598.6|600.95|598.15|0
1647323680000|2022-03-15 05:54:40|601.63|598.83|601.63|598.83|601.63|598.83|601.63|598.83|0
1647323690000|2022-03-15 05:54:50|602.76|599.96|602.99|600.19|602.99|600.19|602.76|599.96|0
1647323700000|2022-03-15 05:55:00|602.76|599.96|602.65|599.85|602.88|600.08|602.65|599.85|0
1647323710000|2022-03-15 05:55:10|602.53|599.73|602.08|599.28|602.53|599.73|602.08|599.28|0
1647323720000|2022-03-15 05:55:20|601.97|599.17|602.2|599.4|602.2|599.4|601.97|599.17|0
1647323730000|2022-03-15 05:55:30|602.08|599.28|602.31|599.51|602.31|599.51|602.08|599.28|0
1647323740000|2022-03-15 05:55:40|602.08|599.28|601.85|599.05|602.08|599.28|601.85|599.05|0
1647323750000|2022-03-15 05:55:50|602.08|599.28|602.08|599.28|602.08|599.28|602.08|599.28|0
1647323760000|2022-03-15 05:56:00|601.97|599.17|601.4|598.6|602.08|599.28|601.4|598.6|0
1647323770000|2022-03-15 05:56:10|601.17|598.37|600.95|598.15|601.4|598.6|600.95|598.15|0
1647323780000|2022-03-15 05:56:20|601.07|598.27|601.63|598.83|601.63|598.83|601.07|598.27|0
1647323790000|2022-03-15 05:56:30|601.4|598.6|601.29|598.49|601.4|598.6|601.29|598.49|0
1647323800000|2022-03-15 05:56:40|601.07|598.27|600.72|597.92|601.07|598.27|600.72|597.92|0
1647323810000|2022-03-15 05:56:50|600.95|598.15|600.95|598.15|600.95|598.15|600.95|598.15|0
1647323820000|2022-03-15 05:57:00|601.85|599.05|602.53|599.73|602.53|599.73|601.75|598.95|0
1647323830000|2022-03-15 05:57:10|602.76|599.96|602.88|600.08|602.88|600.08|602.76|599.96|0
1647323840000|2022-03-15 05:57:20|602.76|599.96|602.76|599.96|602.76|599.96|602.65|599.85|0
1647323850000|2022-03-15 05:57:30|602.65|599.85|602.76|599.96|602.76|599.96|602.65|599.85|0
1647323860000|2022-03-15 05:57:40|602.65|599.85|603.21|600.41|603.21|600.41|602.65|599.85|0
1647323870000|2022-03-15 05:57:50|602.99|600.19|602.53|599.73|602.99|600.19|602.53|599.73|0
1647323880000|2022-03-15 05:58:00|602.31|599.51|602.76|599.96|602.76|599.96|602.08|599.28|0
1647323890000|2022-03-15 05:58:10|602.42|599.62|602.31|599.51|602.42|599.62|602.31|599.51|0
1647323900000|2022-03-15 05:58:20|602.2|599.4|602.08|599.28|602.2|599.4|602.08|599.28|0
1647323910000|2022-03-15 05:58:30|602.31|599.51|601.85|599.05|602.31|599.51|601.85|599.05|0
1647323920000|2022-03-15 05:58:40|601.74|598.94|602.08|599.28|602.08|599.28|601.74|598.94|0
1647323940000|2022-03-15 05:59:00|601.85|599.05|602.08|599.28|602.08|599.28|601.85|599.05|0
1647323950000|2022-03-15 05:59:10|601.97|599.17|602.08|599.28|602.08|599.28|601.97|599.17|0
1647323960000|2022-03-15 05:59:20|601.97|599.17|601.85|599.05|601.97|599.17|601.85|599.05|0
1647323970000|2022-03-15 05:59:30|601.74|598.94|602.08|599.28|602.31|599.51|601.74|598.94|0
1647323980000|2022-03-15 05:59:40|601.85|599.05|601.63|598.83|601.97|599.17|601.63|598.83|0
1647323990000|2022-03-15 05:59:50|601.85|599.05|601.17|598.37|601.97|599.17|601.17|598.37|0
1647324000000|2022-03-15 06:00:00|601.63|598.83|601.29|598.49|602.08|599.28|601.29|598.49|0
1647324010000|2022-03-15 06:00:10|601.17|598.37|601.63|598.83|601.63|598.83|601.17|598.37|0
1647324020000|2022-03-15 06:00:20|601.4|598.6|601.63|598.83|601.63|598.83|601.29|598.49|0
1647324030000|2022-03-15 06:00:30|601.4|598.6|601.17|598.37|601.4|598.6|601.17|598.37|0
1647324040000|2022-03-15 06:00:40|602.76|599.96|603.44|600.64|603.44|600.64|602.76|599.96|0
1647324050000|2022-03-15 06:00:50|603.67|600.87|603.1|600.3|603.67|600.87|603.1|600.3|0
1647324060000|2022-03-15 06:01:00|602.99|600.19|603.1|600.3|603.21|600.41|602.99|600.19|0
1647324070000|2022-03-15 06:01:10|602.88|600.08|603.21|600.41|603.33|600.53|602.88|600.08|0
1647324080000|2022-03-15 06:01:20|603.33|600.53|603.44|600.64|603.44|600.64|603.33|600.53|0
1647324090000|2022-03-15 06:01:30|603.56|600.76|603.56|600.76|603.67|600.87|603.44|600.64|0
1647324100000|2022-03-15 06:01:40|603.44|600.64|603.67|600.87|603.67|600.87|603.44|600.64|0
1647324110000|2022-03-15 06:01:50|603.89|601.09|603.89|601.09|604.12|601.32|603.89|601.09|0
1647324120000|2022-03-15 06:02:00|603.78|600.98|603.89|601.09|603.89|601.09|603.44|600.64|0
1647324130000|2022-03-15 06:02:10|604.01|601.21|603.89|601.09|604.01|601.21|603.89|601.09|0
1647324140000|2022-03-15 06:02:20|603.67|600.87|604.24|601.44|604.24|601.44|603.67|600.87|0
1647324150000|2022-03-15 06:02:30|604.35|601.55|604.8|602|604.8|602|604.35|601.55|0
1647324160000|2022-03-15 06:02:40|604.57|601.77|604.8|602|604.8|602|604.57|601.77|0
1647324180000|2022-03-15 06:03:00|604.69|601.89|604.8|602|604.8|602|604.69|601.89|0
1647324190000|2022-03-15 06:03:10|604.57|601.77|604.35|601.55|604.57|601.77|604.35|601.55|0
1647324200000|2022-03-15 06:03:20|604.57|601.77|604.57|601.77|604.57|601.77|604.57|601.77|0
1647324210000|2022-03-15 06:03:30|604.46|601.66|604.69|601.89|604.69|601.89|604.46|601.66|0
1647324220000|2022-03-15 06:03:40|604.57|601.77|604.8|602|604.8|602|604.57|601.77|0
1647324230000|2022-03-15 06:03:50|604.57|601.77|604.69|601.89|604.8|602|604.57|601.77|0
1647324240000|2022-03-15 06:04:00|605.03|602.23|605.25|602.45|605.25|602.45|605.03|602.23|0
1647324250000|2022-03-15 06:04:10|605.03|602.23|605.25|602.45|605.25|602.45|605.03|602.23|0
1647324260000|2022-03-15 06:04:20|605.37|602.57|605.48|602.68|605.48|602.68|605.25|602.45|0
1647324270000|2022-03-15 06:04:30|605.25|602.45|605.25|602.45|605.25|602.45|605.25|602.45|0
1647324280000|2022-03-15 06:04:40|605.48|602.68|605.03|602.23|605.48|602.68|605.03|602.23|0
1647324300000|2022-03-15 06:05:00|604.92|602.12|604.46|601.66|604.92|602.12|604.35|601.55|0
1647324310000|2022-03-15 06:05:10|604.57|601.77|604.01|601.21|604.57|601.77|604.01|601.21|0
1647324320000|2022-03-15 06:05:20|603.89|601.09|604.01|601.21|604.01|601.21|603.89|601.09|0
1647324330000|2022-03-15 06:05:30|604.24|601.44|604.24|601.44|604.24|601.44|604.12|601.32|0
1647324340000|2022-03-15 06:05:40|604.57|601.77|605.25|602.45|605.37|602.57|604.57|601.77|0
1647324350000|2022-03-15 06:05:50|605.48|602.68|605.48|602.68|605.48|602.68|605.48|602.68|0
1647324360000|2022-03-15 06:06:00|605.25|602.45|605.48|602.68|605.48|602.68|605.03|602.23|0
1647324370000|2022-03-15 06:06:10|605.37|602.57|605.25|602.45|605.37|602.57|605.25|602.45|0
1647324380000|2022-03-15 06:06:20|605.03|602.23|605.03|602.23|605.03|602.23|604.92|602.12|0
1647324400000|2022-03-15 06:06:40|604.92|602.12|604.12|601.32|604.92|602.12|604.12|601.32|0
1647324410000|2022-03-15 06:06:50|604.35|601.55|604.12|601.32|604.35|601.55|604.12|601.32|0
1647324420000|2022-03-15 06:07:00|604.35|601.55|604.24|601.44|604.35|601.55|604.24|601.44|0
1647324430000|2022-03-15 06:07:10|604.01|601.21|604.35|601.55|604.35|601.55|604.01|601.21|0
1647324440000|2022-03-15 06:07:20|604.24|601.44|604.12|601.32|604.24|601.44|603.89|601.09|0
1647324450000|2022-03-15 06:07:30|603.89|601.09|604.12|601.32|604.12|601.32|603.89|601.09|0
1647324460000|2022-03-15 06:07:40|604.01|601.21|603.89|601.09|604.12|601.32|603.89|601.09|0
1647324470000|2022-03-15 06:07:50|603.78|600.98|603.44|600.64|603.78|600.98|603.44|600.64|0
1647324480000|2022-03-15 06:08:00|603.21|600.41|602.98|600.18|603.21|600.41|602.98|600.18|0
1647324490000|2022-03-15 06:08:10|603.21|600.41|603.66|600.86|603.66|600.86|603.21|600.41|0
1647324500000|2022-03-15 06:08:20|603.44|600.64|603.44|600.64|603.44|600.64|603.44|600.64|0
1647324520000|2022-03-15 06:08:40|603.21|600.41|603.21|600.41|603.21|600.41|603.21|600.41|0
1647324530000|2022-03-15 06:08:50|603.33|600.53|603.33|600.53|603.33|600.53|603.21|600.41|0
1647324540000|2022-03-15 06:09:00|603.1|600.3|603.1|600.3|603.21|600.41|603.1|600.3|0
1647324550000|2022-03-15 06:09:10|603.21|600.41|603.1|600.3|603.66|600.86|603.1|600.3|0
1647324560000|2022-03-15 06:09:20|602.88|600.08|603.21|600.41|603.21|600.41|602.88|600.08|0
1647324570000|2022-03-15 06:09:30|602.76|599.96|602.2|599.4|602.76|599.96|602.2|599.4|0
1647324580000|2022-03-15 06:09:40|602.08|599.28|601.85|599.05|602.08|599.28|601.85|599.05|0
1647324590000|2022-03-15 06:09:50|601.62|598.82|601.85|599.05|601.85|599.05|601.62|598.82|0
1647324600000|2022-03-15 06:10:00|602.08|599.28|601.85|599.05|602.3|599.5|601.85|599.05|0
1647324610000|2022-03-15 06:10:10|601.4|598.6|600.49|597.69|601.4|598.6|600.49|597.69|0
1647324620000|2022-03-15 06:10:20|600.72|597.92|600.38|597.58|600.72|597.92|600.27|597.47|0
1647324630000|2022-03-15 06:10:30|600.27|597.47|600.61|597.81|600.84|598.04|600.27|597.47|0
1647324640000|2022-03-15 06:10:40|600.49|597.69|599.36|596.56|600.49|597.69|599.36|596.56|0
1647324650000|2022-03-15 06:10:50|599.13|596.33|598.68|595.88|599.13|596.33|598.68|595.88|0
1647324660000|2022-03-15 06:11:00|599.13|596.33|599.81|597.01|599.81|597.01|599.13|596.33|0
1647324670000|2022-03-15 06:11:10|600.04|597.24|599.48|596.68|600.04|597.24|599.36|596.56|0
1647324680000|2022-03-15 06:11:20|599.81|597.01|600.61|597.81|600.72|597.92|599.81|597.01|0
1647324690000|2022-03-15 06:11:30|600.72|597.92|600.27|597.47|600.72|597.92|600.27|597.47|0
1647324700000|2022-03-15 06:11:40|600.04|597.24|599.59|596.79|600.04|597.24|599.59|596.79|0
1647324710000|2022-03-15 06:11:50|599.13|596.33|599.13|596.33|599.59|596.79|599.13|596.33|0
1647324720000|2022-03-15 06:12:00|598.91|596.11|599.13|596.33|599.25|596.45|598.91|596.11|0
1647324730000|2022-03-15 06:12:10|599.25|596.45|599.48|596.68|599.59|596.79|599.25|596.45|0
1647324740000|2022-03-15 06:12:20|599.36|596.56|599.36|596.56|599.36|596.56|599.13|596.33|0
1647324750000|2022-03-15 06:12:30|599.59|596.79|599.59|596.79|599.59|596.79|599.59|596.79|0
1647324760000|2022-03-15 06:12:40|599.48|596.68|599.59|596.79|599.7|596.9|599.48|596.68|0
1647324770000|2022-03-15 06:12:50|599.7|596.9|599.7|596.9|599.81|597.01|599.7|596.9|0
1647324780000|2022-03-15 06:13:00|599.81|597.01|600.04|597.24|600.04|597.24|599.81|597.01|0
1647324790000|2022-03-15 06:13:10|599.81|597.01|599.59|596.79|599.93|597.13|599.48|596.68|0
1647324800000|2022-03-15 06:13:20|599.13|596.33|600.04|597.24|600.04|597.24|599.13|596.33|0
1647324810000|2022-03-15 06:13:30|599.81|597.01|599.81|597.01|599.81|597.01|599.81|597.01|0
1647324820000|2022-03-15 06:13:40|600.04|597.24|600.04|597.24|600.04|597.24|599.81|597.01|0
1647324830000|2022-03-15 06:13:50|600.26|597.46|599.81|597.01|600.26|597.46|599.81|597.01|0
1647324840000|2022-03-15 06:14:00|600.26|597.46|600.04|597.24|600.26|597.46|600.04|597.24|0
1647324850000|2022-03-15 06:14:10|600.26|597.46|599.81|597.01|600.26|597.46|599.81|597.01|0
1647324860000|2022-03-15 06:14:20|599.93|597.13|599.81|597.01|599.93|597.13|599.81|597.01|0
1647324870000|2022-03-15 06:14:30|600.04|597.24|599.93|597.13|600.04|597.24|599.93|597.13|0
1647324880000|2022-03-15 06:14:40|600.04|597.24|600.04|597.24|600.04|597.24|600.04|597.24|0
1647324890000|2022-03-15 06:14:50|600.26|597.46|600.26|597.46|600.26|597.46|600.26|597.46|0
1647324900000|2022-03-15 06:15:00|600.38|597.58|600.26|597.46|600.94|598.14|600.26|597.46|0
1647324910000|2022-03-15 06:15:10|599.81|597.01|599.81|597.01|599.81|597.01|599.81|597.01|0
1647324920000|2022-03-15 06:15:20|600.04|597.24|600.04|597.24|600.04|597.24|599.81|597.01|0
1647324930000|2022-03-15 06:15:30|600.26|597.46|600.04|597.24|600.26|597.46|600.04|597.24|0
1647324940000|2022-03-15 06:15:40|600.16|597.36|599.81|597.01|600.16|597.36|599.81|597.01|0
1647324960000|2022-03-15 06:16:00|600.04|597.24|599.81|597.01|600.04|597.24|599.81|597.01|0
1647324970000|2022-03-15 06:16:10|599.93|597.13|599.81|597.01|599.93|597.13|599.81|597.01|0
1647324980000|2022-03-15 06:16:20|600.04|597.24|600.04|597.24|600.04|597.24|599.81|597.01|0
1647324990000|2022-03-15 06:16:30|599.81|597.01|599.81|597.01|599.81|597.01|599.81|597.01|0
1647325000000|2022-03-15 06:16:40|599.93|597.13|599.81|597.01|600.04|597.24|599.81|597.01|0
1647325010000|2022-03-15 06:16:50|599.93|597.13|599.93|597.13|599.93|597.13|599.93|597.13|0
1647325020000|2022-03-15 06:17:00|600.04|597.24|600.83|598.03|600.83|598.03|600.04|597.24|0
1647325030000|2022-03-15 06:17:10|600.94|598.14|601.06|598.26|601.06|598.26|600.94|598.14|0
1647325040000|2022-03-15 06:17:20|600.49|597.69|600.72|597.92|600.72|597.92|600.49|597.69|0
1647325050000|2022-03-15 06:17:30|600.94|598.14|600.61|597.81|600.94|598.14|600.61|597.81|0
1647325060000|2022-03-15 06:17:40|600.72|597.92|600.61|597.81|600.72|597.92|600.61|597.81|0
1647325070000|2022-03-15 06:17:50|600.72|597.92|600.94|598.14|600.94|598.14|600.61|597.81|0
1647325080000|2022-03-15 06:18:00|601.06|598.26|600.94|598.14|601.17|598.37|600.94|598.14|0
1647325090000|2022-03-15 06:18:10|601.17|598.37|601.17|598.37|601.17|598.37|601.06|598.26|0
1647325100000|2022-03-15 06:18:20|601.29|598.49|602.3|599.5|602.3|599.5|601.29|598.49|0
1647325110000|2022-03-15 06:18:30|602.19|599.39|602.42|599.62|602.42|599.62|602.19|599.39|0
1647325120000|2022-03-15 06:18:40|602.08|599.28|602.3|599.5|602.3|599.5|601.97|599.17|0
1647325130000|2022-03-15 06:18:50|602.53|599.73|602.98|600.18|602.98|600.18|602.53|599.73|0
1647325140000|2022-03-15 06:19:00|602.87|600.07|602.87|600.07|603.1|600.3|602.87|600.07|0
1647325150000|2022-03-15 06:19:10|603.21|600.41|603.21|600.41|603.21|600.41|603.1|600.3|0
1647325160000|2022-03-15 06:19:20|603.44|600.64|603.55|600.75|603.55|600.75|603.44|600.64|0
1647325170000|2022-03-15 06:19:30|603.66|600.86|603.44|600.64|603.66|600.86|603.44|600.64|0
1647325180000|2022-03-15 06:19:40|602.87|600.07|602.98|600.18|602.98|600.18|602.87|600.07|0
1647325190000|2022-03-15 06:19:50|602.87|600.07|603.21|600.41|603.21|600.41|602.75|599.95|0
1647325200000|2022-03-15 06:20:00|603.44|600.64|603.44|600.64|603.44|600.64|603.21|600.41|0
1647325210000|2022-03-15 06:20:10|603.21|600.41|602.98|600.18|603.21|600.41|602.98|600.18|0
1647325220000|2022-03-15 06:20:20|603.1|600.3|603.21|600.41|603.43|600.63|603.1|600.3|0
1647325230000|2022-03-15 06:20:30|603.1|600.3|603.1|600.3|603.1|600.3|603.1|600.3|0
1647325240000|2022-03-15 06:20:40|603.21|600.41|603.1|600.3|603.21|600.41|603.1|600.3|0
1647325250000|2022-03-15 06:20:50|603.21|600.41|602.75|599.95|603.21|600.41|602.75|599.95|0
1647325260000|2022-03-15 06:21:00|602.65|599.85|602.53|599.73|602.65|599.85|602.53|599.73|0
1647325270000|2022-03-15 06:21:10|602.75|599.95|603.1|600.3|603.1|600.3|602.75|599.95|0
1647325280000|2022-03-15 06:21:20|602.75|599.95|602.75|599.95|602.87|600.07|602.75|599.95|0
1647325290000|2022-03-15 06:21:30|602.98|600.18|603.21|600.41|603.21|600.41|602.98|600.18|0
1647325300000|2022-03-15 06:21:40|603.33|600.53|603.43|600.63|603.43|600.63|603.33|600.53|0
1647325310000|2022-03-15 06:21:50|603.33|600.53|602.87|600.07|603.33|600.53|602.87|600.07|0
1647325320000|2022-03-15 06:22:00|602.75|599.95|602.75|599.95|602.75|599.95|602.53|599.73|0
1647325330000|2022-03-15 06:22:10|602.53|599.73|602.65|599.85|602.65|599.85|602.3|599.5|0
1647325340000|2022-03-15 06:22:20|602.53|599.73|601.62|598.82|602.53|599.73|601.62|598.82|0
1647325350000|2022-03-15 06:22:30|601.74|598.94|601.62|598.82|601.74|598.94|601.62|598.82|0
1647325360000|2022-03-15 06:22:40|601.74|598.94|602.07|599.27|602.07|599.27|601.62|598.82|0
1647325370000|2022-03-15 06:22:50|601.97|599.17|601.97|599.17|601.97|599.17|601.97|599.17|0
1647325380000|2022-03-15 06:23:00|601.85|599.05|601.74|598.94|601.85|599.05|601.62|598.82|0
1647325390000|2022-03-15 06:23:10|601.62|598.82|602.07|599.27|602.07|599.27|601.62|598.82|0
1647325400000|2022-03-15 06:23:20|602.3|599.5|602.53|599.73|602.53|599.73|602.3|599.5|0
1647325410000|2022-03-15 06:23:30|602.3|599.5|600.71|597.91|602.3|599.5|600.61|597.81|0
1647325420000|2022-03-15 06:23:40|600.61|597.81|600.26|597.46|600.61|597.81|600.26|597.46|0
1647325430000|2022-03-15 06:23:50|600.71|597.91|600.26|597.46|600.71|597.91|600.26|597.46|0
1647325440000|2022-03-15 06:24:00|600.15|597.35|600.61|597.81|600.61|597.81|600.15|597.35|0
1647325450000|2022-03-15 06:24:10|600.15|597.35|599.81|597.01|600.15|597.35|599.81|597.01|0
1647325460000|2022-03-15 06:24:20|600.15|597.35|600.26|597.46|600.26|597.46|600.15|597.35|0
1647325470000|2022-03-15 06:24:30|600.04|597.24|599.93|597.13|600.04|597.24|599.93|597.13|0
1647325480000|2022-03-15 06:24:40|600.04|597.24|600.15|597.35|600.26|597.46|600.04|597.24|0
1647325490000|2022-03-15 06:24:50|599.81|597.01|600.15|597.35|600.15|597.35|599.81|597.01|0
1647325500000|2022-03-15 06:25:00|600.49|597.69|600.26|597.46|600.71|597.91|600.26|597.46|0
1647325510000|2022-03-15 06:25:10|600.15|597.35|600.61|597.81|600.61|597.81|600.15|597.35|0
1647325520000|2022-03-15 06:25:20|600.71|597.91|600.71|597.91|600.71|597.91|600.71|597.91|0
1647325530000|2022-03-15 06:25:30|600.61|597.81|600.38|597.58|600.71|597.91|600.38|597.58|0
1647325540000|2022-03-15 06:25:40|600.49|597.69|600.71|597.91|600.71|597.91|600.49|597.69|0
1647325550000|2022-03-15 06:25:50|600.61|597.81|600.49|597.69|600.61|597.81|600.49|597.69|0
1647325560000|2022-03-15 06:26:00|600.15|597.35|600.61|597.81|600.61|597.81|600.15|597.35|0
1647325570000|2022-03-15 06:26:10|600.49|597.69|600.03|597.23|600.49|597.69|600.03|597.23|0
1647325580000|2022-03-15 06:26:20|600.26|597.46|600.26|597.46|600.49|597.69|600.26|597.46|0
1647325590000|2022-03-15 06:26:30|600.61|597.81|601.39|598.59|601.39|598.59|600.61|597.81|0
1647325600000|2022-03-15 06:26:40|600.94|598.14|600.94|598.14|601.17|598.37|600.94|598.14|0
1647325610000|2022-03-15 06:26:50|600.83|598.03|601.06|598.26|601.06|598.26|600.83|598.03|0
1647325620000|2022-03-15 06:27:00|600.94|598.14|601.39|598.59|601.39|598.59|600.94|598.14|0
1647325630000|2022-03-15 06:27:10|601.62|598.82|601.74|598.94|601.85|599.05|601.62|598.82|0
1647325640000|2022-03-15 06:27:20|601.96|599.16|601.85|599.05|602.07|599.27|601.85|599.05|0
1647325650000|2022-03-15 06:27:30|601.62|598.82|601.62|598.82|601.62|598.82|601.62|598.82|0
1647325660000|2022-03-15 06:27:40|601.51|598.71|601.51|598.71|601.51|598.71|601.51|598.71|0
1647325670000|2022-03-15 06:27:50|601.62|598.82|601.39|598.59|601.62|598.82|601.39|598.59|0
1647325680000|2022-03-15 06:28:00|601.28|598.48|601.39|598.59|601.39|598.59|601.17|598.37|0
1647325690000|2022-03-15 06:28:10|601.62|598.82|601.51|598.71|601.62|598.82|601.39|598.59|0
1647325700000|2022-03-15 06:28:20|601.39|598.59|601.06|598.26|601.39|598.59|601.06|598.26|0
1647325710000|2022-03-15 06:28:30|600.94|598.14|601.06|598.26|601.39|598.59|600.94|598.14|0
1647325720000|2022-03-15 06:28:40|601.17|598.37|601.17|598.37|601.17|598.37|601.06|598.26|0
1647325730000|2022-03-15 06:28:50|600.94|598.14|601.17|598.37|601.17|598.37|600.94|598.14|0
1647325740000|2022-03-15 06:29:00|601.51|598.71|601.17|598.37|601.62|598.82|601.17|598.37|0
1647325750000|2022-03-15 06:29:10|601.62|598.82|601.96|599.16|601.96|599.16|601.62|598.82|0
1647325760000|2022-03-15 06:29:20|601.74|598.94|601.74|598.94|601.85|599.05|601.74|598.94|0
1647325770000|2022-03-15 06:29:30|601.85|599.05|601.85|599.05|601.85|599.05|601.74|598.94|0
1647325780000|2022-03-15 06:29:40|601.74|598.94|601.85|599.05|601.85|599.05|601.74|598.94|0
1647325790000|2022-03-15 06:29:50|602.07|599.27|601.85|599.05|602.19|599.39|601.85|599.05|0
1647325800000|2022-03-15 06:30:00|601.96|599.16|602.42|599.62|602.53|599.73|601.96|599.16|0
1647325810000|2022-03-15 06:30:10|602.64|599.84|602.19|599.39|602.64|599.84|602.19|599.39|0
1647325820000|2022-03-15 06:30:20|601.74|598.94|601.74|598.94|601.74|598.94|601.74|598.94|0
1647325830000|2022-03-15 06:30:30|601.39|598.59|601.51|598.71|601.51|598.71|601.39|598.59|0
1647325840000|2022-03-15 06:30:40|601.28|598.48|601.28|598.48|601.28|598.48|601.06|598.26|0
1647325850000|2022-03-15 06:30:50|601.51|598.71|601.51|598.71|601.62|598.82|601.51|598.71|0
1647325860000|2022-03-15 06:31:00|601.39|598.59|602.07|599.27|602.07|599.27|601.39|598.59|0
1647325870000|2022-03-15 06:31:10|602.19|599.39|602.19|599.39|602.19|599.39|602.19|599.39|0
1647325880000|2022-03-15 06:31:20|602.3|599.5|602.07|599.27|602.3|599.5|601.96|599.16|0
1647325890000|2022-03-15 06:31:30|601.96|599.16|602.42|599.62|602.42|599.62|601.96|599.16|0
1647325900000|2022-03-15 06:31:40|602.64|599.84|602.87|600.07|602.87|600.07|602.64|599.84|0
1647325910000|2022-03-15 06:31:50|602.75|599.95|602.64|599.84|602.87|600.07|602.64|599.84|0
1647325920000|2022-03-15 06:32:00|602.53|599.73|602.87|600.07|602.98|600.18|602.53|599.73|0
1647325930000|2022-03-15 06:32:10|602.98|600.18|603.78|600.98|603.78|600.98|602.98|600.18|0
1647325940000|2022-03-15 06:32:20|603.66|600.86|603.66|600.86|603.66|600.86|603.55|600.75|0
1647325950000|2022-03-15 06:32:30|603.78|600.98|603.66|600.86|603.78|600.98|603.66|600.86|0
1647325960000|2022-03-15 06:32:40|603.43|600.63|603.55|600.75|603.55|600.75|603.43|600.63|0
1647325970000|2022-03-15 06:32:50|603.89|601.09|603.78|600.98|603.89|601.09|603.78|600.98|0
1647325980000|2022-03-15 06:33:00|603.66|600.86|603.55|600.75|603.78|600.98|603.55|600.75|0
1647325990000|2022-03-15 06:33:10|603.66|600.86|603.43|600.63|603.66|600.86|603.43|600.63|0
1647326000000|2022-03-15 06:33:20|603.66|600.86|603.43|600.63|603.66|600.86|603.21|600.41|0
1647326010000|2022-03-15 06:33:30|603.66|600.86|603.78|600.98|603.89|601.09|603.43|600.63|0
1647326020000|2022-03-15 06:33:40|603.66|600.86|603.66|600.86|603.89|601.09|603.66|600.86|0
1647326030000|2022-03-15 06:33:50|603.78|600.98|603.66|600.86|603.78|600.98|603.66|600.86|0
1647326040000|2022-03-15 06:34:00|603.55|600.75|602.3|599.5|603.55|600.75|602.3|599.5|0
1647326050000|2022-03-15 06:34:10|602.19|599.39|601.96|599.16|602.19|599.39|601.96|599.16|0
1647326060000|2022-03-15 06:34:20|601.84|599.04|601.84|599.04|601.84|599.04|601.84|599.04|0
1647326070000|2022-03-15 06:34:30|601.51|598.71|601.84|599.04|601.96|599.16|601.51|598.71|0
1647326080000|2022-03-15 06:34:40|601.96|599.16|602.07|599.27|602.07|599.27|601.96|599.16|0
1647326090000|2022-03-15 06:34:50|602.19|599.39|602.3|599.5|602.42|599.62|602.19|599.39|0
1647326100000|2022-03-15 06:35:00|602.07|599.27|602.07|599.27|602.07|599.27|602.07|599.27|0
1647326110000|2022-03-15 06:35:10|601.84|599.04|601.84|599.04|601.84|599.04|601.74|598.94|0
1647326120000|2022-03-15 06:35:20|601.39|598.59|600.71|597.91|601.39|598.59|600.71|597.91|0
1647326130000|2022-03-15 06:35:30|600.49|597.69|600.15|597.35|600.6|597.8|600.15|597.35|0
1647326140000|2022-03-15 06:35:40|600.49|597.69|600.83|598.03|600.83|598.03|600.49|597.69|0
1647326150000|2022-03-15 06:35:50|601.16|598.36|601.62|598.82|601.62|598.82|601.16|598.36|0
1647326160000|2022-03-15 06:36:00|601.84|599.04|602.07|599.27|602.07|599.27|601.84|599.04|0
1647326170000|2022-03-15 06:36:10|602.19|599.39|602.19|599.39|602.3|599.5|602.19|599.39|0
1647326180000|2022-03-15 06:36:20|602.3|599.5|602.52|599.72|602.52|599.72|602.3|599.5|0
1647326190000|2022-03-15 06:36:30|602.9|600.1|603.69|600.89|603.69|600.89|602.9|600.1|0
1647326200000|2022-03-15 06:36:40|603.46|600.66|603.01|600.21|603.46|600.66|603.01|600.21|0
1647326210000|2022-03-15 06:36:50|603.13|600.33|603.36|600.56|603.36|600.56|603.13|600.33|0
1647326220000|2022-03-15 06:37:00|603.13|600.33|602.88|600.08|603.13|600.33|602.88|600.08|0
1647326230000|2022-03-15 06:37:10|603.11|600.31|602.88|600.08|603.11|600.31|602.88|600.08|0
1647326240000|2022-03-15 06:37:20|602.65|599.85|603|600.2|603|600.2|602.65|599.85|0
1647326250000|2022-03-15 06:37:30|602.88|600.08|602.43|599.63|602.88|600.08|602.43|599.63|0
1647326260000|2022-03-15 06:37:40|602.2|599.4|602.65|599.85|602.65|599.85|602.2|599.4|0
1647326270000|2022-03-15 06:37:50|602.88|600.08|602.65|599.85|602.88|600.08|602.65|599.85|0
1647326280000|2022-03-15 06:38:00|602.43|599.63|602.09|599.29|602.43|599.63|602.09|599.29|0
1647326290000|2022-03-15 06:38:10|602.2|599.4|602.43|599.63|602.43|599.63|601.86|599.06|0
1647326300000|2022-03-15 06:38:20|602.54|599.74|602.32|599.52|602.54|599.74|602.09|599.29|0
1647326310000|2022-03-15 06:38:30|602.43|599.63|602.43|599.63|602.43|599.63|602.32|599.52|0
1647326320000|2022-03-15 06:38:40|602.2|599.4|602.09|599.29|602.32|599.52|602.09|599.29|0
1647326330000|2022-03-15 06:38:50|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1647326340000|2022-03-15 06:39:00|602.32|599.52|602.43|599.63|602.54|599.74|602.32|599.52|0
1647326350000|2022-03-15 06:39:10|602.65|599.85|602.43|599.63|602.65|599.85|602.43|599.63|0
1647326360000|2022-03-15 06:39:20|602.2|599.4|602.2|599.4|602.2|599.4|602.2|599.4|0
1647326370000|2022-03-15 06:39:30|602.43|599.63|602.43|599.63|602.43|599.63|602.32|599.52|0
1647326380000|2022-03-15 06:39:40|602.54|599.74|602.77|599.97|602.77|599.97|602.54|599.74|0
1647326390000|2022-03-15 06:39:50|602.65|599.85|602.65|599.85|602.65|599.85|602.65|599.85|0
1647326400000|2022-03-15 06:40:00|602.54|599.74|603.1|600.3|603.1|600.3|602.54|599.74|0
1647326410000|2022-03-15 06:40:10|603|600.2|603.1|600.3|603.1|600.3|603|600.2|0
1647326420000|2022-03-15 06:40:20|603.22|600.42|603.22|600.42|603.33|600.53|603.1|600.3|0
1647326430000|2022-03-15 06:40:30|603.45|600.65|603.22|600.42|603.45|600.65|603.22|600.42|0
1647326440000|2022-03-15 06:40:40|603.45|600.65|603.56|600.76|603.56|600.76|603.33|600.53|0
1647326450000|2022-03-15 06:40:50|603.45|600.65|603.33|600.53|603.45|600.65|603.22|600.42|0
1647326460000|2022-03-15 06:41:00|603.1|600.3|603.33|600.53|603.33|600.53|603.1|600.3|0
1647326470000|2022-03-15 06:41:10|603.22|600.42|603.22|600.42|603.22|600.42|603.22|600.42|0
1647326480000|2022-03-15 06:41:20|602.88|600.08|603.33|600.53|603.33|600.53|602.88|600.08|0
1647326490000|2022-03-15 06:41:30|603.45|600.65|603.56|600.76|603.56|600.76|603.45|600.65|0
1647326500000|2022-03-15 06:41:40|603.78|600.98|604.01|601.21|604.01|601.21|603.78|600.98|0
1647326510000|2022-03-15 06:41:50|604.24|601.44|604.01|601.21|604.24|601.44|604.01|601.21|0
1647326520000|2022-03-15 06:42:00|603.78|600.98|603.67|600.87|603.78|600.98|603.67|600.87|0
1647326530000|2022-03-15 06:42:10|603.78|600.98|602.77|599.97|603.78|600.98|602.77|599.97|0
1647326540000|2022-03-15 06:42:20|602.65|599.85|602.32|599.52|602.65|599.85|602.32|599.52|0
1647326550000|2022-03-15 06:42:30|602.2|599.4|601.97|599.17|602.2|599.4|601.97|599.17|0
1647326560000|2022-03-15 06:42:40|602.65|599.85|603|600.2|603|600.2|602.65|599.85|0
1647326570000|2022-03-15 06:42:50|602.88|600.08|602.88|600.08|603.33|600.53|602.88|600.08|0
1647326580000|2022-03-15 06:43:00|602.54|599.74|601.75|598.95|602.54|599.74|601.52|598.72|0
1647326590000|2022-03-15 06:43:10|601.97|599.17|601.86|599.06|601.97|599.17|601.52|598.72|0
1647326600000|2022-03-15 06:43:20|602.2|599.4|602.2|599.4|602.2|599.4|602.09|599.29|0
1647326610000|2022-03-15 06:43:30|601.97|599.17|601.75|598.95|601.97|599.17|601.75|598.95|0
1647326620000|2022-03-15 06:43:40|601.86|599.06|601.97|599.17|601.97|599.17|601.75|598.95|0
1647326630000|2022-03-15 06:43:50|601.86|599.06|601.52|598.72|601.86|599.06|601.52|598.72|0
1647326640000|2022-03-15 06:44:00|601.75|598.95|601.75|598.95|601.75|598.95|601.29|598.49|0
1647326650000|2022-03-15 06:44:10|601.52|598.72|601.52|598.72|601.64|598.84|601.52|598.72|0
1647326660000|2022-03-15 06:44:20|601.29|598.49|601.64|598.84|601.64|598.84|601.29|598.49|0
1647326670000|2022-03-15 06:44:30|601.75|598.95|601.75|598.95|601.75|598.95|601.52|598.72|0
1647326680000|2022-03-15 06:44:40|601.64|598.84|601.75|598.95|601.75|598.95|601.64|598.84|0
1647326690000|2022-03-15 06:44:50|601.97|599.17|602.42|599.62|602.54|599.74|601.97|599.17|0
1647326700000|2022-03-15 06:45:00|602.54|599.74|602.65|599.85|602.65|599.85|602.42|599.62|0
1647326710000|2022-03-15 06:45:10|602.88|600.08|602.88|600.08|602.88|600.08|602.88|600.08|0
1647326720000|2022-03-15 06:45:20|603.22|600.42|603.78|600.98|603.78|600.98|603.22|600.42|0
1647326730000|2022-03-15 06:45:30|604.13|601.33|604.35|601.55|604.35|601.55|604.13|601.33|0
1647326740000|2022-03-15 06:45:40|604.24|601.44|604.24|601.44|604.35|601.55|604.24|601.44|0
1647326750000|2022-03-15 06:45:50|604.58|601.78|604.69|601.89|604.69|601.89|604.58|601.78|0
1647326760000|2022-03-15 06:46:00|604.46|601.66|604.24|601.44|604.46|601.66|604.24|601.44|0
1647326770000|2022-03-15 06:46:10|604.13|601.33|604.01|601.21|604.13|601.33|604.01|601.21|0
1647326780000|2022-03-15 06:46:20|603.9|601.1|604.01|601.21|604.01|601.21|603.9|601.1|0
1647326790000|2022-03-15 06:46:30|604.24|601.44|604.46|601.66|604.46|601.66|604.24|601.44|0
1647326800000|2022-03-15 06:46:40|604.24|601.44|604.01|601.21|604.24|601.44|604.01|601.21|0
1647326810000|2022-03-15 06:46:50|604.13|601.33|604.01|601.21|604.13|601.33|604.01|601.21|0
1647326820000|2022-03-15 06:47:00|604.13|601.33|604.69|601.89|604.69|601.89|604.13|601.33|0
1647326830000|2022-03-15 06:47:10|604.58|601.78|604.91|602.11|604.91|602.11|604.58|601.78|0
1647326840000|2022-03-15 06:47:20|605.14|602.34|605.37|602.57|605.37|602.57|605.14|602.34|0
1647326850000|2022-03-15 06:47:30|605.14|602.34|605.37|602.57|605.37|602.57|605.14|602.34|0
1647326860000|2022-03-15 06:47:40|605.26|602.46|605.26|602.46|605.37|602.57|605.26|602.46|0
1647326870000|2022-03-15 06:47:50|605.37|602.57|605.14|602.34|605.37|602.57|605.14|602.34|0
1647326880000|2022-03-15 06:48:00|604.91|602.11|605.14|602.34|605.14|602.34|604.91|602.11|0
1647326890000|2022-03-15 06:48:10|605.37|602.57|605.59|602.79|605.59|602.79|605.37|602.57|0
1647326900000|2022-03-15 06:48:20|605.82|603.02|605.82|603.02|605.82|603.02|605.82|603.02|0
1647326910000|2022-03-15 06:48:30|605.59|602.79|605.59|602.79|605.71|602.91|605.59|602.79|0
1647326920000|2022-03-15 06:48:40|605.82|603.02|605.59|602.79|606.05|603.25|605.59|602.79|0
1647326930000|2022-03-15 06:48:50|605.82|603.02|605.94|603.14|605.94|603.14|605.82|603.02|0
1647326940000|2022-03-15 06:49:00|605.82|603.02|606.5|603.7|606.5|603.7|605.82|603.02|0
1647326950000|2022-03-15 06:49:10|606.73|603.93|606.5|603.7|606.73|603.93|606.5|603.7|0
1647326960000|2022-03-15 06:49:20|606.39|603.59|606.27|603.47|606.39|603.59|606.27|603.47|0
1647326970000|2022-03-15 06:49:30|606.05|603.25|606.17|603.37|606.17|603.37|606.05|603.25|0
1647326980000|2022-03-15 06:49:40|606.05|603.25|606.73|603.93|606.73|603.93|606.05|603.25|0
1647326990000|2022-03-15 06:49:50|606.5|603.7|606.5|603.7|606.5|603.7|606.39|603.59|0
1647327000000|2022-03-15 06:50:00|606.39|603.59|606.73|603.93|606.73|603.93|606.39|603.59|0
1647327010000|2022-03-15 06:50:10|606.62|603.82|606.95|604.15|606.95|604.15|606.62|603.82|0
1647327020000|2022-03-15 06:50:20|607.18|604.38|606.73|603.93|607.41|604.61|606.73|603.93|0
1647327030000|2022-03-15 06:50:30|607.41|604.61|606.95|604.15|607.41|604.61|606.95|604.15|0
1647327050000|2022-03-15 06:50:50|607.07|604.27|607.07|604.27|607.18|604.38|607.07|604.27|0
1647327060000|2022-03-15 06:51:00|606.95|604.15|607.18|604.38|607.18|604.38|606.95|604.15|0
1647327070000|2022-03-15 06:51:10|607.3|604.5|607.63|604.83|607.63|604.83|607.3|604.5|0
1647327080000|2022-03-15 06:51:20|607.86|605.06|607.86|605.06|607.86|605.06|607.63|604.83|0
1647327090000|2022-03-15 06:51:30|607.75|604.95|607.86|605.06|607.86|605.06|607.75|604.95|0
1647327100000|2022-03-15 06:51:40|608.54|605.74|608.09|605.29|608.54|605.74|608.09|605.29|0
1647327110000|2022-03-15 06:51:50|607.86|605.06|607.63|604.83|608.09|605.29|607.63|604.83|0
1647327120000|2022-03-15 06:52:00|607.41|604.61|607.63|604.83|607.63|604.83|607.18|604.38|0
1647327130000|2022-03-15 06:52:10|607.41|604.61|606.73|603.93|607.41|604.61|606.73|603.93|0
1647327140000|2022-03-15 06:52:20|606.95|604.15|606.95|604.15|606.95|604.15|606.95|604.15|0
1647327150000|2022-03-15 06:52:30|606.73|603.93|606.27|603.47|606.73|603.93|606.27|603.47|0
1647327160000|2022-03-15 06:52:40|606.73|603.93|606.27|603.47|606.73|603.93|606.27|603.47|0
1647327170000|2022-03-15 06:52:50|606.5|603.7|606.39|603.59|606.5|603.7|606.39|603.59|0
1647327180000|2022-03-15 06:53:00|606.27|603.47|605.59|602.79|606.27|603.47|605.59|602.79|0
1647327190000|2022-03-15 06:53:10|605.82|603.02|605.59|602.79|605.82|603.02|605.59|602.79|0
1647327210000|2022-03-15 06:53:30|605.82|603.02|606.05|603.25|606.05|603.25|605.82|603.02|0
1647327220000|2022-03-15 06:53:40|605.82|603.02|606.05|603.25|606.05|603.25|605.82|603.02|0
1647327230000|2022-03-15 06:53:50|605.82|603.02|605.82|603.02|605.82|603.02|605.71|602.91|0
1647327240000|2022-03-15 06:54:00|605.94|603.14|605.82|603.02|605.94|603.14|605.59|602.79|0
1647327250000|2022-03-15 06:54:10|605.59|602.79|605.59|602.79|605.71|602.91|605.59|602.79|0
1647327260000|2022-03-15 06:54:20|605.94|603.14|605.94|603.14|606.05|603.25|605.94|603.14|0
1647327270000|2022-03-15 06:54:30|606.05|603.25|605.82|603.02|606.05|603.25|605.82|603.02|0
1647327280000|2022-03-15 06:54:40|605.71|602.91|606.84|604.04|606.95|604.15|605.59|602.79|0
1647327290000|2022-03-15 06:54:50|606.95|604.15|606.5|603.7|606.95|604.15|606.39|603.59|0
1647327300000|2022-03-15 06:55:00|606.62|603.82|606.27|603.47|606.62|603.82|606.27|603.47|0
1647327310000|2022-03-15 06:55:10|605.82|603.02|605.59|602.79|605.82|603.02|605.59|602.79|0
1647327330000|2022-03-15 06:55:30|605.82|603.02|605.82|603.02|605.82|603.02|605.82|603.02|0
1647327340000|2022-03-15 06:55:40|605.59|602.79|605.59|602.79|605.59|602.79|605.59|602.79|0
1647327350000|2022-03-15 06:55:50|605.48|602.68|605.59|602.79|605.59|602.79|605.48|602.68|0
1647327360000|2022-03-15 06:56:00|605.82|603.02|606.05|603.25|606.05|603.25|605.82|603.02|0
1647327370000|2022-03-15 06:56:10|606.16|603.36|606.73|603.93|606.73|603.93|606.16|603.36|0
1647327380000|2022-03-15 06:56:20|606.5|603.7|606.73|603.93|606.95|604.15|606.5|603.7|0
1647327390000|2022-03-15 06:56:30|606.62|603.82|606.5|603.7|606.62|603.82|606.5|603.7|0
1647327400000|2022-03-15 06:56:40|606.39|603.59|606.39|603.59|606.39|603.59|606.05|603.25|0
1647327410000|2022-03-15 06:56:50|606.27|603.47|606.39|603.59|606.39|603.59|606.27|603.47|0
1647327420000|2022-03-15 06:57:00|606.73|603.93|606.73|603.93|606.73|603.93|606.73|603.93|0
1647327430000|2022-03-15 06:57:10|606.84|604.04|606.95|604.15|607.07|604.27|606.84|604.04|0
1647327440000|2022-03-15 06:57:20|606.84|604.04|607.18|604.38|607.18|604.38|606.84|604.04|0
1647327450000|2022-03-15 06:57:30|606.95|604.15|606.84|604.04|606.95|604.15|606.73|603.93|0
1647327460000|2022-03-15 06:57:40|606.95|604.15|606.84|604.04|606.95|604.15|606.84|604.04|0
1647327470000|2022-03-15 06:57:50|606.27|603.47|605.82|603.02|606.27|603.47|605.59|602.79|0
1647327480000|2022-03-15 06:58:00|606.05|603.25|605.82|603.02|606.05|603.25|605.82|603.02|0
1647327490000|2022-03-15 06:58:10|606.05|603.25|605.82|603.02|606.16|603.36|605.82|603.02|0
1647327500000|2022-03-15 06:58:20|606.05|603.25|605.59|602.79|606.05|603.25|605.59|602.79|0
1647327510000|2022-03-15 06:58:30|605.71|602.91|605.82|603.02|606.05|603.25|605.71|602.91|0
1647327520000|2022-03-15 06:58:40|605.71|602.91|605.59|602.79|605.82|603.02|605.59|602.79|0
1647327530000|2022-03-15 06:58:50|605.71|602.91|605.82|603.02|605.82|603.02|605.71|602.91|0
1647327540000|2022-03-15 06:59:00|605.59|602.79|605.82|603.02|605.82|603.02|605.59|602.79|0
1647327550000|2022-03-15 06:59:10|606.05|603.25|605.82|603.02|606.27|603.47|605.82|603.02|0
1647327560000|2022-03-15 06:59:20|606.05|603.25|605.82|603.02|606.05|603.25|605.82|603.02|0
1647327570000|2022-03-15 06:59:30|606.04|603.24|606.27|603.47|606.27|603.47|606.04|603.24|0
1647327580000|2022-03-15 06:59:40|606.5|603.7|606.5|603.7|606.5|603.7|606.5|603.7|0
1647327590000|2022-03-15 06:59:50|606.73|603.93|606.5|603.7|606.73|603.93|606.5|603.7|0
1647327600000|2022-03-15 07:00:00|606.04|603.24|607.07|604.27|607.07|604.27|605.94|603.14|0
1647327610000|2022-03-15 07:00:10|607.86|605.06|609.22|606.42|609.22|606.42|607.86|605.06|0
1647327620000|2022-03-15 07:00:20|608.77|605.97|608.43|605.63|608.77|605.97|608.31|605.51|0
1647327630000|2022-03-15 07:00:30|608.54|605.74|608.77|605.97|609.11|606.31|608.54|605.74|0
1647327640000|2022-03-15 07:00:40|608.31|605.51|608.31|605.51|608.31|605.51|608.31|605.51|0
1647327650000|2022-03-15 07:00:50|608.54|605.74|608.43|605.63|608.54|605.74|608.09|605.29|0
1647327660000|2022-03-15 07:01:00|608.77|605.97|608.77|605.97|608.77|605.97|608.31|605.51|0
1647327670000|2022-03-15 07:01:10|608.99|606.19|609.22|606.42|609.68|606.88|608.99|606.19|0
1647327680000|2022-03-15 07:01:20|609.45|606.65|609.57|606.77|609.79|606.99|609.45|606.65|0
1647327690000|2022-03-15 07:01:30|610.13|607.33|610.58|607.78|610.58|607.78|610.13|607.33|0
1647327700000|2022-03-15 07:01:40|610.47|607.67|610.58|607.78|610.58|607.78|610.47|607.67|0
1647327710000|2022-03-15 07:01:50|610.81|608.01|610.93|608.13|610.93|608.13|610.81|608.01|0
1647327720000|2022-03-15 07:02:00|610.81|608.01|610.81|608.01|610.81|608.01|610.36|607.56|0
1647327730000|2022-03-15 07:02:10|611.27|608.47|611.04|608.24|611.27|608.47|610.81|608.01|0
1647327740000|2022-03-15 07:02:20|611.16|608.36|611.04|608.24|611.16|608.36|611.04|608.24|0
1647327750000|2022-03-15 07:02:30|611.27|608.47|610.93|608.13|611.27|608.47|610.93|608.13|0
1647327760000|2022-03-15 07:02:40|610.58|607.78|611.04|608.24|611.04|608.24|610.58|607.78|0
1647327780000|2022-03-15 07:03:00|611.38|608.58|610.58|607.78|611.38|608.58|610.58|607.78|0
1647327790000|2022-03-15 07:03:10|610.36|607.56|610.58|607.78|610.58|607.78|610.36|607.56|0
1647327800000|2022-03-15 07:03:20|610.36|607.56|609.34|606.54|610.36|607.56|609.34|606.54|0
1647327810000|2022-03-15 07:03:30|609.9|607.1|610.36|607.56|610.36|607.56|609.9|607.1|0
1647327820000|2022-03-15 07:03:40|610.81|608.01|611.04|608.24|611.04|608.24|610.81|608.01|0
1647327830000|2022-03-15 07:03:50|611.49|608.69|611.04|608.24|611.49|608.69|611.04|608.24|0
1647327840000|2022-03-15 07:04:00|611.27|608.47|611.95|609.15|611.95|609.15|611.27|608.47|0
1647327850000|2022-03-15 07:04:10|612.17|609.37|613.89|611.09|613.89|611.09|612.17|609.37|0
1647327860000|2022-03-15 07:04:20|613.99|611.19|614.45|611.65|614.57|611.77|613.99|611.19|0
1647327870000|2022-03-15 07:04:30|614.91|612.11|615.13|612.33|615.13|612.33|614.91|612.11|0
1647327880000|2022-03-15 07:04:40|615.59|612.79|615.59|612.79|615.59|612.79|614.91|612.11|0
1647327890000|2022-03-15 07:04:50|615.13|612.33|615.13|612.33|615.13|612.33|614.91|612.11|0
1647327900000|2022-03-15 07:05:00|614.48|612.08|614.48|612.08|614.48|612.08|614.25|611.85|0
1647327910000|2022-03-15 07:05:10|614.37|611.97|614.25|611.85|614.48|612.08|614.14|611.74|0
1647327920000|2022-03-15 07:05:20|614.02|611.62|614.02|611.62|614.25|611.85|614.02|611.62|0
1647327930000|2022-03-15 07:05:30|613.69|611.29|614.48|612.08|614.48|612.08|613.57|611.17|0
1647327940000|2022-03-15 07:05:40|614.71|612.31|614.25|611.85|614.71|612.31|614.25|611.85|0
1647327950000|2022-03-15 07:05:50|614.48|612.08|614.25|611.85|614.48|612.08|614.25|611.85|0
1647327960000|2022-03-15 07:06:00|614.48|612.08|614.71|612.31|614.71|612.31|614.48|612.08|0
1647327970000|2022-03-15 07:06:10|615.05|612.65|614.25|611.85|615.05|612.65|614.25|611.85|0
1647327980000|2022-03-15 07:06:20|614.37|611.97|614.93|612.53|614.93|612.53|614.37|611.97|0
1647327990000|2022-03-15 07:06:30|614.7|612.3|614.6|612.2|614.7|612.3|614.25|611.85|0
1647328000000|2022-03-15 07:06:40|614.25|611.85|614.25|611.85|614.37|611.97|614.25|611.85|0
1647328010000|2022-03-15 07:06:50|614.02|611.62|614.02|611.62|614.02|611.62|613.91|611.51|0
1647328020000|2022-03-15 07:07:00|613.57|611.17|613.79|611.39|613.79|611.39|613.57|611.17|0
1647328030000|2022-03-15 07:07:10|614.25|611.85|613.91|611.51|614.48|612.08|613.91|611.51|0
1647328040000|2022-03-15 07:07:20|613.68|611.28|613.46|611.06|613.68|611.28|613.46|611.06|0
1647328050000|2022-03-15 07:07:30|613.68|611.28|611.97|609.57|613.68|611.28|611.97|609.57|0
1647328060000|2022-03-15 07:07:40|611.86|609.46|611.06|608.66|611.86|609.46|611.06|608.66|0
1647328070000|2022-03-15 07:07:50|610.61|608.21|610.38|607.98|610.84|608.44|610.38|607.98|0
1647328080000|2022-03-15 07:08:00|610.61|608.21|610.16|607.76|610.84|608.44|610.16|607.76|0
1647328090000|2022-03-15 07:08:10|609.93|607.53|609.93|607.53|609.93|607.53|609.7|607.3|0
1647328100000|2022-03-15 07:08:20|609.82|607.42|609.47|607.07|609.82|607.42|609.47|607.07|0
1647328110000|2022-03-15 07:08:30|609.59|607.19|609.7|607.3|609.7|607.3|609.47|607.07|0
1647328120000|2022-03-15 07:08:40|609.47|607.07|609.47|607.07|609.47|607.07|609.47|607.07|0
1647328130000|2022-03-15 07:08:50|609.7|607.3|610.73|608.33|610.73|608.33|609.7|607.3|0
1647328140000|2022-03-15 07:09:00|610.38|607.98|610.61|608.21|610.61|608.21|610.16|607.76|0
1647328150000|2022-03-15 07:09:10|610.84|608.44|609.93|607.53|610.84|608.44|609.93|607.53|0
1647328160000|2022-03-15 07:09:20|609.7|607.3|609.93|607.53|609.93|607.53|609.7|607.3|0
1647328170000|2022-03-15 07:09:30|609.82|607.42|609.82|607.42|609.82|607.42|609.47|607.07|0
1647328180000|2022-03-15 07:09:40|609.7|607.3|610.15|607.75|610.15|607.75|609.7|607.3|0
1647328190000|2022-03-15 07:09:50|610.61|608.21|611.29|608.89|611.29|608.89|610.61|608.21|0
1647328200000|2022-03-15 07:10:00|611.64|609.24|611.29|608.89|611.64|609.24|611.06|608.66|0
1647328210000|2022-03-15 07:10:10|611.52|609.12|612.66|610.26|612.66|610.26|611.52|609.12|0
1647328220000|2022-03-15 07:10:20|612.88|610.48|613.23|610.83|613.68|611.28|612.88|610.48|0
1647328230000|2022-03-15 07:10:30|613.57|611.17|613.11|610.71|613.57|611.17|613.11|610.71|0
1647328240000|2022-03-15 07:10:40|614.25|611.85|614.25|611.85|614.48|612.08|614.02|611.62|0
1647328250000|2022-03-15 07:10:50|614.02|611.62|613.79|611.39|614.02|611.62|613.57|611.17|0
1647328260000|2022-03-15 07:11:00|614.14|611.74|614.93|612.53|614.93|612.53|614.14|611.74|0
1647328270000|2022-03-15 07:11:10|616.3|613.9|618.58|616.18|618.58|616.18|616.3|613.9|0
1647328280000|2022-03-15 07:11:20|619.04|616.64|619.04|616.64|619.72|617.32|619.04|616.64|0
1647328290000|2022-03-15 07:11:30|619.49|617.09|620.4|618|620.4|618|619.49|617.09|0
1647328300000|2022-03-15 07:11:40|620.52|618.12|620.63|618.23|620.63|618.23|620.29|617.89|0
1647328310000|2022-03-15 07:11:50|622.69|620.29|623.04|620.64|623.04|620.64|622.69|620.29|0
1647328320000|2022-03-15 07:12:00|622.92|620.52|622.46|620.06|623.38|620.98|622|619.6|0
1647328330000|2022-03-15 07:12:10|622|619.6|621.44|619.04|622|619.6|621.32|618.92|0
1647328340000|2022-03-15 07:12:20|621.55|619.15|622.46|620.06|622.92|620.52|621.55|619.15|0
1647328350000|2022-03-15 07:12:30|623.27|620.87|622.81|620.41|623.37|620.97|622.81|620.41|0
1647328360000|2022-03-15 07:12:40|623.37|620.97|623.15|620.75|623.37|620.97|622.35|619.95|0
1647328370000|2022-03-15 07:12:50|624.06|621.66|626.12|623.72|626.12|623.72|624.06|621.66|0
1647328380000|2022-03-15 07:13:00|626.47|624.07|626.35|623.95|626.47|624.07|626.35|623.95|0
1647328390000|2022-03-15 07:13:10|627.27|624.87|628.64|626.24|628.64|626.24|627.27|624.87|0
1647328400000|2022-03-15 07:13:20|627.84|625.44|629.33|626.93|629.33|626.93|627.84|625.44|0
1647328410000|2022-03-15 07:13:30|628.41|626.01|628.18|625.78|628.41|626.01|627.95|625.55|0
1647328420000|2022-03-15 07:13:40|628.41|626.01|627.72|625.32|628.41|626.01|627.72|625.32|0
1647328430000|2022-03-15 07:13:50|627.27|624.87|627.95|625.55|627.95|625.55|627.27|624.87|0
1647328440000|2022-03-15 07:14:00|627.72|625.32|626.58|624.18|627.72|625.32|626.58|624.18|0
1647328450000|2022-03-15 07:14:10|626.12|623.72|625.09|622.69|626.12|623.72|624.75|622.35|0
1647328460000|2022-03-15 07:14:20|624.64|622.24|625.2|622.8|625.43|623.03|624.64|622.24|0
1647328470000|2022-03-15 07:14:30|625.89|623.49|625.89|623.49|625.89|623.49|625.66|623.26|0
1647328480000|2022-03-15 07:14:40|626.7|624.3|627.61|625.21|627.61|625.21|626.58|624.18|0
1647328490000|2022-03-15 07:14:50|628.18|625.78|628.18|625.78|628.41|626.01|627.95|625.55|0
1647328500000|2022-03-15 07:15:00|627.27|624.87|626.47|624.07|627.27|624.87|626.47|624.07|0
1647328510000|2022-03-15 07:15:10|626.58|624.18|626.47|624.07|626.58|624.18|626.47|624.07|0
1647328520000|2022-03-15 07:15:20|625.66|623.26|627.04|624.64|627.04|624.64|625.66|623.26|0
1647328530000|2022-03-15 07:15:30|627.49|625.09|627.38|624.98|627.49|625.09|627.27|624.87|0
1647328540000|2022-03-15 07:15:40|627.61|625.21|628.07|625.67|628.41|626.01|627.61|625.21|0
1647328550000|2022-03-15 07:15:50|627.95|625.55|627.04|624.64|627.95|625.55|626.93|624.53|0
1647328560000|2022-03-15 07:16:00|626.81|624.41|626.35|623.95|626.93|624.53|626.24|623.84|0
1647328570000|2022-03-15 07:16:10|625.89|623.49|625.89|623.49|625.89|623.49|625.89|623.49|0
1647328580000|2022-03-15 07:16:20|625.66|623.26|624.98|622.58|625.66|623.26|624.98|622.58|0
1647328590000|2022-03-15 07:16:30|624.75|622.35|624.75|622.35|625.09|622.69|624.75|622.35|0
1647328600000|2022-03-15 07:16:40|624.87|622.47|625.43|623.03|625.43|623.03|624.87|622.47|0
1647328610000|2022-03-15 07:16:50|625.09|622.69|624.75|622.35|625.09|622.69|624.64|622.24|0
1647328620000|2022-03-15 07:17:00|624.64|622.24|625.32|622.92|625.43|623.03|624.64|622.24|0
1647328630000|2022-03-15 07:17:10|624.64|622.24|624.29|621.89|624.75|622.35|624.29|621.89|0
1647328640000|2022-03-15 07:17:20|623.95|621.55|624.75|622.35|624.87|622.47|623.95|621.55|0
1647328650000|2022-03-15 07:17:30|625.09|622.69|625.55|623.15|625.89|623.49|625.09|622.69|0
1647328660000|2022-03-15 07:17:40|624.52|622.12|624.64|622.24|624.97|622.57|624.41|622.01|0
1647328670000|2022-03-15 07:17:50|624.75|622.35|624.64|622.24|624.97|622.57|624.64|622.24|0
1647328680000|2022-03-15 07:18:00|625.2|622.8|624.75|622.35|625.2|622.8|624.75|622.35|0
1647328690000|2022-03-15 07:18:10|624.64|622.24|624.41|622.01|624.87|622.47|624.41|622.01|0
1647328700000|2022-03-15 07:18:20|624.29|621.89|624.97|622.57|624.97|622.57|624.29|621.89|0
1647328710000|2022-03-15 07:18:30|625.2|622.8|625.66|623.26|625.66|623.26|624.86|622.46|0
1647328720000|2022-03-15 07:18:40|625.55|623.15|624.75|622.35|625.55|623.15|624.75|622.35|0
1647328730000|2022-03-15 07:18:50|624.64|622.24|623.14|620.74|624.64|622.24|623.14|620.74|0
1647328740000|2022-03-15 07:19:00|623.37|620.97|624.06|621.66|624.06|621.66|623.14|620.74|0
1647328750000|2022-03-15 07:19:10|623.72|621.32|623.83|621.43|623.95|621.55|623.72|621.32|0
1647328760000|2022-03-15 07:19:20|623.49|621.09|621.77|619.37|623.49|621.09|621.77|619.37|0
1647328770000|2022-03-15 07:19:30|621.89|619.49|621.77|619.37|622|619.6|621.77|619.37|0
1647328780000|2022-03-15 07:19:40|622.23|619.83|621.54|619.14|622.23|619.83|621.54|619.14|0
1647328790000|2022-03-15 07:19:50|621.77|619.37|622.23|619.83|622.23|619.83|621.54|619.14|0
1647328800000|2022-03-15 07:20:00|621.77|619.37|621.54|619.14|622.23|619.83|621.54|619.14|0
1647328810000|2022-03-15 07:20:10|622|619.6|621.77|619.37|622|619.6|621.77|619.37|0
1647328820000|2022-03-15 07:20:20|621.89|619.49|622.46|620.06|622.46|620.06|621.89|619.49|0
1647328830000|2022-03-15 07:20:30|622.23|619.83|622.46|620.06|622.46|620.06|622|619.6|0
1647328840000|2022-03-15 07:20:40|622.69|620.29|622.69|620.29|623.14|620.74|622.46|620.06|0
1647328850000|2022-03-15 07:20:50|623.6|621.2|623.37|620.97|623.6|621.2|623.37|620.97|0
1647328860000|2022-03-15 07:21:00|623.26|620.86|624.29|621.89|624.29|621.89|623.26|620.86|0
1647328870000|2022-03-15 07:21:10|623.6|621.2|622.92|620.52|623.6|621.2|622.92|620.52|0
1647328880000|2022-03-15 07:21:20|622.81|620.41|622.46|620.06|622.81|620.41|622.35|619.95|0
1647328890000|2022-03-15 07:21:30|622.58|620.18|622.69|620.29|622.69|620.29|622.46|620.06|0
1647328900000|2022-03-15 07:21:40|622.58|620.18|622.23|619.83|622.58|620.18|622|619.6|0
1647328910000|2022-03-15 07:21:50|622.69|620.29|622.92|620.52|622.92|620.52|622.58|620.18|0
1647328920000|2022-03-15 07:22:00|623.14|620.74|622.69|620.29|623.37|620.97|622.69|620.29|0
1647328930000|2022-03-15 07:22:10|622.92|620.52|623.14|620.74|623.14|620.74|622.69|620.29|0
1647328940000|2022-03-15 07:22:20|622.92|620.52|622.12|619.72|622.92|620.52|622.12|619.72|0
1647328950000|2022-03-15 07:22:30|621.89|619.49|621.54|619.14|621.89|619.49|621.54|619.14|0
1647328960000|2022-03-15 07:22:40|621.09|618.69|620.75|618.35|621.09|618.69|620.75|618.35|0
1647328970000|2022-03-15 07:22:50|620.63|618.23|620.17|617.77|620.63|618.23|620.17|617.77|0
1647328980000|2022-03-15 07:23:00|619.95|617.55|619.38|616.98|619.95|617.55|619.38|616.98|0
1647328990000|2022-03-15 07:23:10|619.26|616.86|619.26|616.86|619.72|617.32|619.26|616.86|0
1647329000000|2022-03-15 07:23:20|619.49|617.09|619.84|617.44|619.84|617.44|619.49|617.09|0
1647329010000|2022-03-15 07:23:30|619.95|617.55|618.58|616.18|619.95|617.55|618.58|616.18|0
1647329020000|2022-03-15 07:23:40|618.35|615.95|619.03|616.63|619.03|616.63|618.35|615.95|0
1647329030000|2022-03-15 07:23:50|618.8|616.4|620.17|617.77|620.17|617.77|618.8|616.4|0
1647329040000|2022-03-15 07:24:00|619.95|617.55|620.17|617.77|620.17|617.77|619.95|617.55|0
1647329050000|2022-03-15 07:24:10|620.4|618|619.03|616.63|620.4|618|619.03|616.63|0
1647329060000|2022-03-15 07:24:20|619.72|617.32|619.03|616.63|619.72|617.32|619.03|616.63|0
1647329070000|2022-03-15 07:24:30|618.92|616.52|618.8|616.4|618.92|616.52|618.8|616.4|0
1647329080000|2022-03-15 07:24:40|619.26|616.86|619.94|617.54|619.94|617.54|619.26|616.86|0
1647329090000|2022-03-15 07:24:50|619.49|617.09|620.4|618|620.4|618|619.49|617.09|0
1647329100000|2022-03-15 07:25:00|619.26|616.86|620.29|617.89|620.29|617.89|619.26|616.86|0
1647329110000|2022-03-15 07:25:10|620.17|617.77|620.63|618.23|620.63|618.23|620.17|617.77|0
1647329120000|2022-03-15 07:25:20|620.75|618.35|621.09|618.69|621.09|618.69|620.75|618.35|0
1647329130000|2022-03-15 07:25:30|621.66|619.26|622.46|620.06|622.46|620.06|621.66|619.26|0
1647329140000|2022-03-15 07:25:40|623.14|620.74|622.91|620.51|623.14|620.74|622.69|620.29|0
1647329150000|2022-03-15 07:25:50|622.58|620.18|622.46|620.06|622.69|620.29|622.46|620.06|0
1647329160000|2022-03-15 07:26:00|622.35|619.95|622.46|620.06|622.46|620.06|622.23|619.83|0
1647329170000|2022-03-15 07:26:10|622|619.6|621.66|619.26|622|619.6|621.66|619.26|0
1647329180000|2022-03-15 07:26:20|621.89|619.49|623.14|620.74|623.14|620.74|621.89|619.49|0
1647329190000|2022-03-15 07:26:30|622.46|620.06|622.35|619.95|622.91|620.51|622.35|619.95|0
1647329200000|2022-03-15 07:26:40|622.12|619.72|622.46|620.06|622.46|620.06|622.12|619.72|0
1647329210000|2022-03-15 07:26:50|622.23|619.83|622.69|620.29|622.69|620.29|622.23|619.83|0
1647329220000|2022-03-15 07:27:00|622.91|620.51|623.14|620.74|623.14|620.74|622.8|620.4|0
1647329230000|2022-03-15 07:27:10|623.37|620.97|623.37|620.97|623.37|620.97|623.37|620.97|0
1647329240000|2022-03-15 07:27:20|623.26|620.86|622.69|620.29|623.26|620.86|622.69|620.29|0
1647329250000|2022-03-15 07:27:30|622.46|620.06|622.46|620.06|622.46|620.06|622.46|620.06|0
1647329260000|2022-03-15 07:27:40|622.69|620.29|622.8|620.4|622.8|620.4|622.69|620.29|0
1647329270000|2022-03-15 07:27:50|622.69|620.29|623.14|620.74|623.14|620.74|622.69|620.29|0
1647329280000|2022-03-15 07:28:00|623.83|621.43|623.83|621.43|623.83|621.43|623.26|620.86|0
1647329290000|2022-03-15 07:28:10|623.72|621.32|624.06|621.66|624.06|621.66|623.72|621.32|0
1647329300000|2022-03-15 07:28:20|624.29|621.89|623.72|621.32|624.29|621.89|623.72|621.32|0
1647329310000|2022-03-15 07:28:30|623.6|621.2|623.49|621.09|623.6|621.2|623.49|621.09|0
1647329320000|2022-03-15 07:28:40|623.6|621.2|623.6|621.2|623.6|621.2|623.49|621.09|0
1647329330000|2022-03-15 07:28:50|623.49|621.09|623.37|620.97|623.49|621.09|622.91|620.51|0
1647329340000|2022-03-15 07:29:00|623.14|620.74|623.14|620.74|623.37|620.97|623.14|620.74|0
1647329350000|2022-03-15 07:29:10|622.91|620.51|622.91|620.51|622.91|620.51|622.91|620.51|0
1647329360000|2022-03-15 07:29:20|623.03|620.63|623.14|620.74|623.14|620.74|622.91|620.51|0
1647329370000|2022-03-15 07:29:30|623.37|620.97|623.49|621.09|623.49|621.09|623.37|620.97|0
1647329380000|2022-03-15 07:29:40|623.37|620.97|623.72|621.32|623.72|621.32|623.37|620.97|0
1647329390000|2022-03-15 07:29:50|623.83|621.43|625.43|623.03|625.43|623.03|623.72|621.32|0
1647329400000|2022-03-15 07:30:00|625.66|623.26|626.35|623.95|626.35|623.95|625.66|623.26|0
1647329410000|2022-03-15 07:30:10|626.57|624.17|627.38|624.98|627.38|624.98|626.57|624.17|0
1647329420000|2022-03-15 07:30:20|627.03|624.63|625.89|623.49|627.03|624.63|625.89|623.49|0
1647329430000|2022-03-15 07:30:30|625.66|623.26|625.66|623.26|625.66|623.26|625.66|623.26|0
1647329440000|2022-03-15 07:30:40|625.78|623.38|623.83|621.43|625.78|623.38|623.83|621.43|0
1647329450000|2022-03-15 07:30:50|623.26|620.86|622.68|620.28|623.26|620.86|622.68|620.28|0
1647329460000|2022-03-15 07:31:00|622.91|620.51|622.68|620.28|622.91|620.51|622.23|619.83|0
1647329470000|2022-03-15 07:31:10|622.23|619.83|621.54|619.14|622.23|619.83|621.43|619.03|0
1647329480000|2022-03-15 07:31:20|621.77|619.37|622.46|620.06|622.58|620.18|621.77|619.37|0
1647329490000|2022-03-15 07:31:30|623.14|620.74|623.14|620.74|623.37|620.97|623.14|620.74|0
1647329500000|2022-03-15 07:31:40|622.91|620.51|623.37|620.97|623.6|621.2|622.91|620.51|0
1647329510000|2022-03-15 07:31:50|623.14|620.74|623.83|621.43|623.83|621.43|623.14|620.74|0
1647329520000|2022-03-15 07:32:00|623.6|621.2|623.14|620.74|623.6|621.2|622.91|620.51|0
1647329530000|2022-03-15 07:32:10|623.03|620.63|623.26|620.86|623.26|620.86|623.03|620.63|0
1647329540000|2022-03-15 07:32:20|622.68|620.28|622.91|620.51|623.14|620.74|622.68|620.28|0
1647329550000|2022-03-15 07:32:30|622.68|620.28|623.14|620.74|623.14|620.74|622.68|620.28|0
1647329560000|2022-03-15 07:32:40|623.83|621.43|624.18|621.78|624.18|621.78|623.83|621.43|0
1647329570000|2022-03-15 07:32:50|624.06|621.66|624.97|622.57|624.97|622.57|624.06|621.66|0
1647329580000|2022-03-15 07:33:00|624.74|622.34|625.2|622.8|625.43|623.03|624.74|622.34|0
1647329590000|2022-03-15 07:33:10|625.43|623.03|625.43|623.03|625.43|623.03|625.2|622.8|0
1647329600000|2022-03-15 07:33:20|625.66|623.26|625.66|623.26|625.78|623.38|625.66|623.26|0
1647329610000|2022-03-15 07:33:30|624.74|622.34|625.2|622.8|625.2|622.8|624.74|622.34|0
1647329620000|2022-03-15 07:33:40|624.97|622.57|625.2|622.8|625.43|623.03|624.63|622.23|0
1647329630000|2022-03-15 07:33:50|625.89|623.49|625.43|623.03|625.89|623.49|625.43|623.03|0
1647329640000|2022-03-15 07:34:00|625.32|622.92|625.32|622.92|625.32|622.92|625.2|622.8|0
1647329650000|2022-03-15 07:34:10|625.43|623.03|625.32|622.92|625.43|623.03|625.2|622.8|0
1647329660000|2022-03-15 07:34:20|625.09|622.69|626.92|624.52|626.92|624.52|625.09|622.69|0
1647329670000|2022-03-15 07:34:30|627.38|624.98|626.92|624.52|627.38|624.98|626.8|624.4|0
1647329680000|2022-03-15 07:34:40|627.49|625.09|625.55|623.15|627.49|625.09|625.55|623.15|0
1647329690000|2022-03-15 07:34:50|625.43|623.03|625.43|623.03|625.55|623.15|625.2|622.8|0
1647329700000|2022-03-15 07:35:00|625.66|623.26|624.74|622.34|625.66|623.26|624.74|622.34|0
1647329710000|2022-03-15 07:35:10|625.78|623.38|625.89|623.49|625.89|623.49|625.78|623.38|0
1647329720000|2022-03-15 07:35:20|626.34|623.94|625.89|623.49|626.46|624.06|625.89|623.49|0
1647329730000|2022-03-15 07:35:30|626.23|623.83|625.89|623.49|626.23|623.83|625.89|623.49|0
1647329740000|2022-03-15 07:35:40|625.66|623.26|626.01|623.61|626.01|623.61|625.66|623.26|0
1647329750000|2022-03-15 07:35:50|626.12|623.72|626.01|623.61|626.12|623.72|626.01|623.61|0
1647329760000|2022-03-15 07:36:00|626.57|624.17|626.34|623.94|626.8|624.4|626.34|623.94|0
1647329770000|2022-03-15 07:36:10|626.23|623.83|626.01|623.61|626.23|623.83|625.66|623.26|0
1647329780000|2022-03-15 07:36:20|625.55|623.15|624.97|622.57|625.66|623.26|624.97|622.57|0
1647329790000|2022-03-15 07:36:30|625.09|622.69|624.63|622.23|625.09|622.69|624.51|622.11|0
1647329800000|2022-03-15 07:36:40|624.51|622.11|625.2|622.8|625.2|622.8|624.51|622.11|0
1647329810000|2022-03-15 07:36:50|624.74|622.34|624.74|622.34|624.74|622.34|624.63|622.23|0
1647329820000|2022-03-15 07:37:00|624.51|622.11|625.43|623.03|625.43|623.03|624.51|622.11|0
1647329830000|2022-03-15 07:37:10|625.2|622.8|625.2|622.8|625.32|622.92|624.97|622.57|0
1647329840000|2022-03-15 07:37:20|625.43|623.03|625.55|623.15|625.66|623.26|625.32|622.92|0
1647329850000|2022-03-15 07:37:30|625.66|623.26|626.23|623.83|626.34|623.94|625.66|623.26|0
1647329860000|2022-03-15 07:37:40|626.34|623.94|626.34|623.94|626.34|623.94|626.23|623.83|0
1647329870000|2022-03-15 07:37:50|625.66|623.26|626.11|623.71|626.11|623.71|625.66|623.26|0
1647329880000|2022-03-15 07:38:00|626.34|623.94|626|623.6|626.34|623.94|626|623.6|0
1647329890000|2022-03-15 07:38:10|625.55|623.15|626.23|623.83|626.23|623.83|625.55|623.15|0
1647329900000|2022-03-15 07:38:20|625.89|623.49|625.89|623.49|626.11|623.71|625.78|623.38|0
1647329910000|2022-03-15 07:38:30|626.11|623.71|625.66|623.26|626.11|623.71|625.55|623.15|0
1647329920000|2022-03-15 07:38:40|625.89|623.49|624.86|622.46|626.11|623.71|624.86|622.46|0
1647329930000|2022-03-15 07:38:50|625.2|622.8|624.86|622.46|625.2|622.8|624.86|622.46|0
1647329940000|2022-03-15 07:39:00|624.97|622.57|623.72|621.32|624.97|622.57|623.72|621.32|0
1647329950000|2022-03-15 07:39:10|623.6|621.2|624.05|621.65|624.05|621.65|623.6|621.2|0
1647329960000|2022-03-15 07:39:20|623.83|621.43|623.37|620.97|623.83|621.43|623.37|620.97|0
1647329970000|2022-03-15 07:39:30|623.14|620.74|623.49|621.09|623.6|621.2|623.14|620.74|0
1647329980000|2022-03-15 07:39:40|623.6|621.2|623.83|621.43|623.83|621.43|623.6|621.2|0
1647329990000|2022-03-15 07:39:50|624.17|621.77|623.94|621.54|624.17|621.77|623.94|621.54|0
1647330000000|2022-03-15 07:40:00|624.05|621.65|624.51|622.11|624.51|622.11|624.05|621.65|0
1647330010000|2022-03-15 07:40:10|624.28|621.88|624.51|622.11|624.51|622.11|624.05|621.65|0
1647330020000|2022-03-15 07:40:20|625.55|623.15|625.43|623.03|625.55|623.15|625.2|622.8|0
1647330030000|2022-03-15 07:40:30|624.74|622.34|624.28|621.88|624.74|622.34|623.94|621.54|0
1647330040000|2022-03-15 07:40:40|624.51|622.11|624.74|622.34|624.97|622.57|624.51|622.11|0
1647330050000|2022-03-15 07:40:50|624.4|622|624.74|622.34|624.74|622.34|624.4|622|0
1647330060000|2022-03-15 07:41:00|624.97|622.57|624.05|621.65|624.97|622.57|624.05|621.65|0
1647330070000|2022-03-15 07:41:10|623.37|620.97|622.57|620.17|623.37|620.97|622.57|620.17|0
1647330080000|2022-03-15 07:41:20|622.91|620.51|621.66|619.26|623.14|620.74|621.66|619.26|0
1647330090000|2022-03-15 07:41:30|622|619.6|622.12|619.72|622.12|619.72|622|619.6|0
1647330100000|2022-03-15 07:41:40|622.23|619.83|623.14|620.74|623.37|620.97|622.23|619.83|0
1647330110000|2022-03-15 07:41:50|623.49|621.09|623.6|621.2|623.94|621.54|623.37|620.97|0
1647330120000|2022-03-15 07:42:00|623.83|621.43|622.68|620.28|623.83|621.43|622.68|620.28|0
1647330130000|2022-03-15 07:42:10|622.45|620.05|622|619.6|622.45|620.05|622|619.6|0
1647330140000|2022-03-15 07:42:20|622.23|619.83|622.57|620.17|622.68|620.28|622.23|619.83|0
1647330150000|2022-03-15 07:42:30|622.23|619.83|622.12|619.72|622.23|619.83|622.12|619.72|0
1647330160000|2022-03-15 07:42:40|621.89|619.49|621.77|619.37|622.22|619.82|621.77|619.37|0
1647330170000|2022-03-15 07:42:50|621.54|619.14|622.02|618.9|622.02|619.14|621.54|618.9|0
1647330180000|2022-03-15 07:43:00|622.13|619.01|622.24|619.36|622.58|619.46|622.13|619.01|0
1647330190000|2022-03-15 07:43:10|622.13|619.25|622.46|619.58|622.46|619.58|622.13|619.25|0
1647330200000|2022-03-15 07:43:20|622.69|619.81|622.69|619.81|622.69|619.81|622.69|619.81|0
1647330210000|2022-03-15 07:43:30|622.46|619.58|622.69|619.81|622.81|619.93|622.46|619.58|0
1647330220000|2022-03-15 07:43:40|622.81|619.93|622.92|620.04|622.92|620.04|622.46|619.58|0
1647330230000|2022-03-15 07:43:50|621.9|619.02|622.24|619.36|622.24|619.36|621.9|619.02|0
1647330240000|2022-03-15 07:44:00|621.9|619.02|622.01|619.13|622.01|619.13|621.78|618.9|0
1647330250000|2022-03-15 07:44:10|622.24|619.36|622.46|619.58|622.46|619.58|622.24|619.36|0
1647330260000|2022-03-15 07:44:20|622.69|619.81|622.81|619.93|622.81|619.93|622.69|619.81|0
1647330270000|2022-03-15 07:44:30|622.92|620.04|623.04|620.16|623.04|620.16|622.92|620.04|0
1647330280000|2022-03-15 07:44:40|622.69|619.81|622.92|620.04|623.15|620.27|622.69|619.81|0
1647330290000|2022-03-15 07:44:50|622.69|619.81|622.81|619.93|622.92|620.04|622.69|619.81|0
1647330300000|2022-03-15 07:45:00|622.35|619.47|621.67|618.79|622.35|619.47|621.67|618.79|0
1647330310000|2022-03-15 07:45:10|622.24|619.36|621.78|618.9|622.24|619.36|621.78|618.9|0
1647330320000|2022-03-15 07:45:20|621.44|618.56|621.55|618.67|621.78|618.9|621.44|618.56|0
1647330330000|2022-03-15 07:45:30|621.32|618.44|621.67|618.79|621.9|619.02|621.32|618.44|0
1647330340000|2022-03-15 07:45:40|621.21|618.33|621.21|618.33|621.55|618.67|621.21|618.33|0
1647330350000|2022-03-15 07:45:50|621.09|618.21|621.44|618.56|621.44|618.56|620.87|617.99|0
1647330360000|2022-03-15 07:46:00|621.78|618.9|621.32|618.44|621.78|618.9|621.32|618.44|0
1647330370000|2022-03-15 07:46:10|621.67|618.79|621.32|618.44|621.67|618.79|621.32|618.44|0
1647330380000|2022-03-15 07:46:20|621.21|618.33|621.55|618.67|621.55|618.67|621.21|618.33|0
1647330390000|2022-03-15 07:46:30|621.44|618.56|620.86|617.98|621.44|618.56|620.86|617.98|0
1647330400000|2022-03-15 07:46:40|621.32|618.44|620.86|617.98|621.55|618.67|620.86|617.98|0
1647330410000|2022-03-15 07:46:50|621.44|618.56|621.55|618.67|621.55|618.67|621.32|618.44|0
1647330420000|2022-03-15 07:47:00|621.67|618.79|621.55|618.67|621.67|618.79|621.55|618.67|0
1647330430000|2022-03-15 07:47:10|622.24|619.36|622.24|619.36|622.46|619.58|622.24|619.36|0
1647330440000|2022-03-15 07:47:20|622.69|619.81|623.84|620.96|623.84|620.96|622.69|619.81|0
1647330450000|2022-03-15 07:47:30|623.95|621.07|624.06|621.18|624.06|621.18|623.84|620.96|0
1647330460000|2022-03-15 07:47:40|623.61|620.73|623.84|620.96|623.84|620.96|623.38|620.5|0
1647330470000|2022-03-15 07:47:50|624.06|621.18|624.98|622.1|624.98|622.1|624.06|621.18|0
1647330480000|2022-03-15 07:48:00|624.75|621.87|623.95|621.07|624.75|621.87|623.95|621.07|0
1647330490000|2022-03-15 07:48:10|623.61|620.73|624.29|621.41|624.41|621.53|623.61|620.73|0
1647330500000|2022-03-15 07:48:20|623.61|620.73|623.27|620.39|623.61|620.73|623.15|620.27|0
1647330510000|2022-03-15 07:48:30|623.61|620.73|623.61|620.73|623.73|620.85|623.61|620.73|0
1647330520000|2022-03-15 07:48:40|623.73|620.85|623.95|621.07|623.95|621.07|623.73|620.85|0
1647330530000|2022-03-15 07:48:50|624.75|621.87|624.41|621.53|624.75|621.87|624.29|621.41|0
1647330540000|2022-03-15 07:49:00|624.75|621.87|624.18|621.3|624.75|621.87|624.18|621.3|0
1647330550000|2022-03-15 07:49:10|624.29|621.41|624.52|621.64|624.52|621.64|624.29|621.41|0
1647330560000|2022-03-15 07:49:20|624.75|621.87|624.87|621.99|625.67|622.79|624.75|621.87|0
1647330570000|2022-03-15 07:49:30|625.21|622.33|625.67|622.79|625.67|622.79|624.98|622.1|0
1647330580000|2022-03-15 07:49:40|625.44|622.56|624.87|621.99|625.44|622.56|624.87|621.99|0
1647330590000|2022-03-15 07:49:50|624.52|621.64|623.84|620.96|624.52|621.64|623.84|620.96|0
1647330600000|2022-03-15 07:50:00|623.38|620.5|623.38|620.5|623.61|620.73|623.38|620.5|0
1647330610000|2022-03-15 07:50:10|623.5|620.62|623.61|620.73|623.61|620.73|623.5|620.62|0
1647330620000|2022-03-15 07:50:20|623.38|620.5|622.23|619.35|623.38|620.5|622.23|619.35|0
1647330630000|2022-03-15 07:50:30|622.46|619.58|621.09|618.21|622.46|619.58|621.09|618.21|0
1647330640000|2022-03-15 07:50:40|621.32|618.44|621.78|618.9|621.78|618.9|621.09|618.21|0
1647330650000|2022-03-15 07:50:50|621.55|618.67|621.55|618.67|621.55|618.67|621.32|618.44|0
1647330660000|2022-03-15 07:51:00|621.78|618.9|621.21|618.33|621.78|618.9|621.21|618.33|0
1647330670000|2022-03-15 07:51:10|621.32|618.44|621.21|618.33|621.32|618.44|621.21|618.33|0
1647330680000|2022-03-15 07:51:20|621.32|618.44|620.98|618.1|621.32|618.44|620.98|618.1|0
1647330690000|2022-03-15 07:51:30|620.64|617.76|621.09|618.21|621.09|618.21|620.64|617.76|0
1647330700000|2022-03-15 07:51:40|620.3|617.42|620.53|617.65|620.64|617.76|620.3|617.42|0
1647330710000|2022-03-15 07:51:50|620.64|617.76|620.86|617.98|621.32|618.44|620.64|617.76|0
1647330720000|2022-03-15 07:52:00|620.39|617.51|621.83|618.95|622.06|619.18|620.39|617.51|0
1647330730000|2022-03-15 07:52:10|621.95|619.07|622.52|619.64|622.52|619.64|621.95|619.07|0
1647330740000|2022-03-15 07:52:20|622.74|619.86|623.2|620.32|623.32|620.44|622.74|619.86|0
1647330750000|2022-03-15 07:52:30|622.97|620.09|622.18|619.3|622.97|620.09|622.06|619.18|0
1647330760000|2022-03-15 07:52:40|621.95|619.07|621.61|618.73|621.95|619.07|621.61|618.73|0
1647330770000|2022-03-15 07:52:50|622.18|619.3|621.38|618.5|622.18|619.3|621.38|618.5|0
1647330780000|2022-03-15 07:53:00|620.93|618.05|621.15|618.27|621.15|618.27|620.93|618.05|0
1647330790000|2022-03-15 07:53:10|620.7|617.82|619.68|616.8|620.7|617.82|619.68|616.8|0
1647330800000|2022-03-15 07:53:20|620.25|617.37|620.25|617.37|620.47|617.59|620.14|617.26|0
1647330810000|2022-03-15 07:53:30|619.68|616.8|619.79|616.91|619.79|616.91|619.68|616.8|0
1647330820000|2022-03-15 07:53:40|620.02|617.14|620.36|617.48|620.47|617.59|620.02|617.14|0
1647330830000|2022-03-15 07:53:50|620.02|617.14|620.7|617.82|620.7|617.82|620.02|617.14|0
1647330840000|2022-03-15 07:54:00|620.59|617.71|620.25|617.37|620.59|617.71|620.02|617.14|0
1647330850000|2022-03-15 07:54:10|620.02|617.14|620.02|617.14|620.02|617.14|619.79|616.91|0
1647330860000|2022-03-15 07:54:20|619.79|616.91|620.02|617.14|620.02|617.14|619.79|616.91|0
1647330870000|2022-03-15 07:54:30|620.47|617.59|620.93|618.05|620.93|618.05|620.25|617.37|0
1647330880000|2022-03-15 07:54:40|620.82|617.94|620.7|617.82|620.93|618.05|620.7|617.82|0
1647330890000|2022-03-15 07:54:50|620.82|617.94|620.82|617.94|621.15|618.27|620.7|617.82|0
1647330900000|2022-03-15 07:55:00|620.25|617.37|620.25|617.37|620.25|617.37|620.02|617.14|0
1647330910000|2022-03-15 07:55:10|620.02|617.14|620.25|617.37|620.25|617.37|619.79|616.91|0
1647330920000|2022-03-15 07:55:20|620.47|617.59|620.02|617.14|620.47|617.59|620.02|617.14|0
1647330930000|2022-03-15 07:55:30|620.36|617.48|620.59|617.71|620.7|617.82|620.36|617.48|0
1647330940000|2022-03-15 07:55:40|620.47|617.59|620.14|617.26|620.59|617.71|620.14|617.26|0
1647330950000|2022-03-15 07:55:50|619.68|616.8|619.91|617.03|620.02|617.14|619.68|616.8|0
1647330960000|2022-03-15 07:56:00|619.79|616.91|620.02|617.14|620.14|617.26|619.79|616.91|0
1647330970000|2022-03-15 07:56:10|619.79|616.91|619.79|616.91|619.79|616.91|619.56|616.68|0
1647330980000|2022-03-15 07:56:20|619.68|616.8|619.34|616.46|619.68|616.8|619.34|616.46|0
1647330990000|2022-03-15 07:56:30|619.11|616.23|619.11|616.23|619.46|616.58|619.11|616.23|0
1647331000000|2022-03-15 07:56:40|618.88|616|619.11|616.23|619.11|616.23|618.88|616|0
1647331010000|2022-03-15 07:56:50|619.56|616.68|620.47|617.59|620.47|617.59|619.56|616.68|0
1647331020000|2022-03-15 07:57:00|620.14|617.26|620.02|617.14|620.14|617.26|620.02|617.14|0
1647331030000|2022-03-15 07:57:10|620.24|617.36|620.47|617.59|620.47|617.59|620.02|617.14|0
1647331040000|2022-03-15 07:57:20|620.7|617.82|620.93|618.05|620.93|618.05|619.79|616.91|0
1647331050000|2022-03-15 07:57:30|620.7|617.82|620.93|618.05|620.93|618.05|620.7|617.82|0
1647331060000|2022-03-15 07:57:40|620.7|617.82|620.7|617.82|620.7|617.82|620.36|617.48|0
1647331070000|2022-03-15 07:57:50|620.59|617.71|620.82|617.94|620.82|617.94|620.59|617.71|0
1647331080000|2022-03-15 07:58:00|620.93|618.05|620.24|617.36|620.93|618.05|620.14|617.26|0
1647331090000|2022-03-15 07:58:10|619.91|617.03|620.24|617.36|620.24|617.36|619.91|617.03|0
1647331100000|2022-03-15 07:58:20|620.59|617.71|620.14|617.26|620.7|617.82|620.14|617.26|0
1647331110000|2022-03-15 07:58:30|620.36|617.48|620.02|617.14|620.36|617.48|620.02|617.14|0
1647331120000|2022-03-15 07:58:40|620.14|617.26|620.14|617.26|620.47|617.59|620.14|617.26|0
1647331130000|2022-03-15 07:58:50|620.02|617.14|619.56|616.68|620.02|617.14|619.56|616.68|0
1647331140000|2022-03-15 07:59:00|619.79|616.91|619.56|616.68|619.79|616.91|619.56|616.68|0
1647331150000|2022-03-15 07:59:10|619.45|616.57|619.56|616.68|619.68|616.8|619.45|616.57|0
1647331160000|2022-03-15 07:59:20|619.34|616.46|619.34|616.46|619.45|616.57|619.34|616.46|0
1647331170000|2022-03-15 07:59:30|619.56|616.68|619.11|616.23|619.56|616.68|619.11|616.23|0
1647331180000|2022-03-15 07:59:40|619.23|616.35|618.66|615.78|619.23|616.35|618.66|615.78|0
1647331190000|2022-03-15 07:59:50|618.43|615.55|618.43|615.55|618.43|615.55|617.75|614.87|0
1647331200000|2022-03-15 08:00:00|618.09|615.21|618.43|615.55|618.43|615.55|618.09|615.21|0
1647331210000|2022-03-15 08:00:10|618.88|616|618.2|615.32|619.11|616.23|618.2|615.32|0
1647331220000|2022-03-15 08:00:20|618.09|615.21|618.43|615.55|618.43|615.55|617.52|614.64|0
1647331230000|2022-03-15 08:00:30|618.2|615.32|617.98|615.1|618.2|615.32|617.87|614.99|0
1647331240000|2022-03-15 08:00:40|618.43|615.55|617.98|615.1|618.43|615.55|617.98|615.1|0
1647331250000|2022-03-15 08:00:50|617.87|614.99|618.09|615.21|618.2|615.32|617.87|614.99|0
1647331260000|2022-03-15 08:01:00|617.52|614.64|617.98|615.1|617.98|615.1|617.07|614.19|0
1647331270000|2022-03-15 08:01:10|617.87|614.99|617.75|614.87|617.87|614.99|617.3|614.42|0
1647331280000|2022-03-15 08:01:20|617.52|614.64|617.19|614.31|617.52|614.64|617.19|614.31|0
1647331290000|2022-03-15 08:01:30|617.41|614.53|618.09|615.21|618.09|615.21|617.41|614.53|0
1647331300000|2022-03-15 08:01:40|618.32|615.44|619.34|616.46|619.34|616.46|618.32|615.44|0
1647331310000|2022-03-15 08:01:50|620.92|618.04|621.38|618.5|621.38|618.5|620.92|618.04|0
1647331320000|2022-03-15 08:02:00|621.5|618.62|621.27|618.39|621.5|618.62|620.24|617.36|0
1647331330000|2022-03-15 08:02:10|621.15|618.27|621.04|618.16|621.5|618.62|621.04|618.16|0
1647331340000|2022-03-15 08:02:20|621.83|618.95|621.15|618.27|621.83|618.95|621.15|618.27|0
1647331350000|2022-03-15 08:02:30|621.61|618.73|622.06|619.18|622.06|619.18|621.61|618.73|0
1647331360000|2022-03-15 08:02:40|622.29|619.41|622.18|619.3|622.74|619.86|622.18|619.3|0
1647331370000|2022-03-15 08:02:50|622.74|619.86|622.51|619.63|622.74|619.86|622.51|619.63|0
1647331380000|2022-03-15 08:03:00|621.83|618.95|621.83|618.95|621.83|618.95|621.83|618.95|0
1647331390000|2022-03-15 08:03:10|622.18|619.3|622.4|619.52|622.4|619.52|622.06|619.18|0
1647331400000|2022-03-15 08:03:20|621.83|618.95|621.83|618.95|622.06|619.18|621.72|618.84|0
1647331410000|2022-03-15 08:03:30|622.29|619.41|621.83|618.95|622.29|619.41|621.83|618.95|0
1647331420000|2022-03-15 08:03:40|621.6|618.72|620.7|617.82|621.6|618.72|620.7|617.82|0
1647331430000|2022-03-15 08:03:50|620.92|618.04|621.15|618.27|621.15|618.27|620.92|618.04|0
1647331440000|2022-03-15 08:04:00|621.27|618.39|620.92|618.04|621.27|618.39|620.47|617.59|0
1647331450000|2022-03-15 08:04:10|620.7|617.82|620.92|618.04|620.92|618.04|620.7|617.82|0
1647331460000|2022-03-15 08:04:20|620.7|617.82|620.02|617.14|620.7|617.82|620.02|617.14|0
1647331470000|2022-03-15 08:04:30|619.68|616.8|617.75|614.87|619.68|616.8|617.75|614.87|0
1647331480000|2022-03-15 08:04:40|617.64|614.76|618.88|616|618.88|616|617.52|614.64|0
1647331490000|2022-03-15 08:04:50|618.77|615.89|618.77|615.89|618.77|615.89|618.66|615.78|0
1647331500000|2022-03-15 08:05:00|618.88|616|619|616.12|619|616.12|618.66|615.78|0
1647331510000|2022-03-15 08:05:10|618.09|615.21|616.05|613.17|618.09|615.21|616.05|613.17|0
1647331520000|2022-03-15 08:05:20|615.26|612.38|616.62|613.74|616.62|613.74|615.26|612.38|0
1647331530000|2022-03-15 08:05:30|616.28|613.4|616.84|613.96|616.96|614.08|616.28|613.4|0
1647331540000|2022-03-15 08:05:40|616.62|613.74|615.94|613.06|617.07|614.19|615.94|613.06|0
1647331550000|2022-03-15 08:05:50|616.39|613.51|616.96|614.08|616.96|614.08|616.16|613.28|0
1647331560000|2022-03-15 08:06:00|616.62|613.74|616.28|613.4|616.62|613.74|616.05|613.17|0
1647331570000|2022-03-15 08:06:10|616.16|613.28|616.39|613.51|616.73|613.85|616.16|613.28|0
1647331580000|2022-03-15 08:06:20|616.16|613.28|615.03|612.15|616.28|613.4|615.03|612.15|0
1647331590000|2022-03-15 08:06:30|615.48|612.6|614.92|612.04|615.48|612.6|614.92|612.04|0
1647331600000|2022-03-15 08:06:40|615.03|612.15|614.92|612.04|615.26|612.38|614.58|611.7|0
1647331610000|2022-03-15 08:06:50|614.58|611.7|615.48|612.6|615.48|612.6|614.58|611.7|0
1647331620000|2022-03-15 08:07:00|615.26|612.38|614.24|611.36|615.26|612.38|614.24|611.36|0
1647331630000|2022-03-15 08:07:10|613.67|610.79|613.56|610.68|613.67|610.79|612.77|609.89|0
1647331640000|2022-03-15 08:07:20|613.67|610.79|614.35|611.47|614.35|611.47|613.67|610.79|0
1647331650000|2022-03-15 08:07:30|614.58|611.7|610.86|607.74|614.58|611.7|610.85|607.74|0
1647331660000|2022-03-15 08:07:40|610.63|607.51|610.86|607.74|610.86|607.74|610.63|607.51|0
1647331670000|2022-03-15 08:07:50|609.28|606.16|605.44|602.32|609.28|606.16|605.44|602.32|0
1647331680000|2022-03-15 08:08:00|602.97|599.85|602.74|599.62|602.97|599.85|601.51|598.39|0
1647331690000|2022-03-15 08:08:10|602.64|599.52|603.19|600.07|603.19|600.07|602.64|599.52|0
1647331700000|2022-03-15 08:08:20|603.42|600.3|603.76|600.64|603.76|600.64|602.97|599.85|0
1647331710000|2022-03-15 08:08:30|603.42|600.3|604.54|601.42|604.54|601.42|603.42|600.3|0
1647331720000|2022-03-15 08:08:40|604.32|601.2|604.77|601.65|604.77|601.65|604.32|601.2|0
1647331730000|2022-03-15 08:08:50|605.67|602.55|605.22|602.1|605.67|602.55|605.22|602.1|0
1647331740000|2022-03-15 08:09:00|604.77|601.65|605.11|601.99|605.34|602.22|604.54|601.42|0
1647331750000|2022-03-15 08:09:10|605.89|602.77|606.24|603.12|606.24|603.12|605.89|602.77|0
1647331760000|2022-03-15 08:09:20|606.91|603.79|607.47|604.35|607.47|604.35|606.91|603.79|0
1647331770000|2022-03-15 08:09:30|607.81|604.69|608.82|605.7|608.82|605.7|607.81|604.69|0
1647331780000|2022-03-15 08:09:40|608.94|605.82|608.72|605.6|608.94|605.82|608.6|605.48|0
1647331790000|2022-03-15 08:09:50|608.6|605.48|612.21|609.09|612.21|609.09|608.6|605.48|0
1647331800000|2022-03-15 08:10:00|611.31|608.19|613.23|610.11|613.57|610.45|611.31|608.19|0
1647331810000|2022-03-15 08:10:10|612.89|609.77|613.34|610.22|613.34|610.22|612.66|609.54|0
1647331820000|2022-03-15 08:10:20|613.46|610.34|613.91|610.79|613.91|610.79|613.34|610.22|0
1647331830000|2022-03-15 08:10:30|613.34|610.22|614.47|611.35|614.47|611.35|613.34|610.22|0
1647331840000|2022-03-15 08:10:40|614.02|610.9|613.79|610.67|614.02|610.9|612.89|609.77|0
1647331850000|2022-03-15 08:10:50|614.02|610.9|614.14|611.02|614.24|611.12|614.02|610.9|0
1647331860000|2022-03-15 08:11:00|613.57|610.45|612.89|609.77|613.57|610.45|612.89|609.77|0
1647331870000|2022-03-15 08:11:10|612.66|609.54|612.44|609.32|612.66|609.54|612.44|609.32|0
1647331880000|2022-03-15 08:11:20|612.21|609.09|612.89|609.77|612.89|609.77|612.21|609.09|0
1647331890000|2022-03-15 08:11:30|613.68|610.56|614.02|610.9|614.02|610.9|613.68|610.56|0
1647331900000|2022-03-15 08:11:40|614.47|611.35|614.7|611.58|614.7|611.58|614.47|611.35|0
1647331910000|2022-03-15 08:11:50|614.24|611.12|614.7|611.58|614.7|611.58|614.02|610.9|0
1647331920000|2022-03-15 08:12:00|614.47|611.35|614.24|611.12|614.59|611.47|614.24|611.12|0
1647331930000|2022-03-15 08:12:10|614.36|611.24|615.15|612.03|615.49|612.37|614.36|611.24|0
1647331940000|2022-03-15 08:12:20|614.92|611.8|615.04|611.92|615.04|611.92|614.92|611.8|0
1647331950000|2022-03-15 08:12:30|615.15|612.03|615.72|612.6|615.95|612.83|615.15|612.03|0
1647331960000|2022-03-15 08:12:40|615.6|612.48|615.6|612.48|615.72|612.6|615.15|612.03|0
1647331970000|2022-03-15 08:12:50|615.83|612.71|616.28|613.16|616.73|613.61|615.83|612.71|0
1647331980000|2022-03-15 08:13:00|616.96|613.84|617.08|613.96|617.08|613.96|616.85|613.73|0
1647331990000|2022-03-15 08:13:10|616.96|613.84|615.95|612.83|616.96|613.84|615.95|612.83|0
1647332000000|2022-03-15 08:13:20|615.6|612.48|615.27|612.15|615.6|612.48|615.27|612.15|0
1647332010000|2022-03-15 08:13:30|614.47|611.35|614.92|611.8|614.92|611.8|614.47|611.35|0
1647332020000|2022-03-15 08:13:40|614.7|611.58|614.92|611.8|614.92|611.8|614.7|611.58|0
1647332030000|2022-03-15 08:13:50|614.81|611.69|615.04|611.92|615.04|611.92|614.59|611.47|0
1647332040000|2022-03-15 08:14:00|614.7|611.58|614.47|611.35|614.92|611.8|614.47|611.35|0
1647332050000|2022-03-15 08:14:10|615.04|611.92|614.92|611.8|615.04|611.92|614.59|611.47|0
1647332060000|2022-03-15 08:14:20|615.04|611.92|615.15|612.03|615.15|612.03|614.7|611.58|0
1647332070000|2022-03-15 08:14:30|615.83|612.71|616.96|613.84|616.96|613.84|615.83|612.71|0
1647332080000|2022-03-15 08:14:40|617.41|614.29|617.41|614.29|617.41|614.29|617.41|614.29|0
1647332090000|2022-03-15 08:14:50|617.08|613.96|615.83|612.71|617.08|613.96|615.83|612.71|0
1647332100000|2022-03-15 08:15:00|616.96|613.84|616.62|613.5|616.96|613.84|616.28|613.16|0
1647332110000|2022-03-15 08:15:10|616.85|613.73|616.85|613.73|617.08|613.96|616.85|613.73|0
1647332120000|2022-03-15 08:15:20|616.51|613.39|616.85|613.73|616.96|613.84|616.51|613.39|0
1647332130000|2022-03-15 08:15:30|616.96|613.84|617.41|614.29|617.41|614.29|616.96|613.84|0
1647332140000|2022-03-15 08:15:40|617.3|614.18|617.19|614.07|617.3|614.18|617.08|613.96|0
1647332150000|2022-03-15 08:15:50|616.96|613.84|617.3|614.18|617.3|614.18|616.96|613.84|0
1647332160000|2022-03-15 08:16:00|617.41|614.29|617.64|614.52|617.64|614.52|617.41|614.29|0
1647332170000|2022-03-15 08:16:10|617.98|614.86|617.64|614.52|618.09|614.97|617.64|614.52|0
1647332180000|2022-03-15 08:16:20|618.21|615.09|617.87|614.75|618.21|615.09|617.87|614.75|0
1647332190000|2022-03-15 08:16:30|618.55|615.43|618.32|615.2|618.55|615.43|618.32|615.2|0
1647332200000|2022-03-15 08:16:40|618.77|615.65|619.23|616.11|619.23|616.11|618.77|615.65|0
1647332210000|2022-03-15 08:16:50|618.77|615.65|618.55|615.43|618.77|615.65|618.55|615.43|0
1647332220000|2022-03-15 08:17:00|617.87|614.75|617.19|614.07|617.87|614.75|616.96|613.84|0
1647332230000|2022-03-15 08:17:10|617.64|614.52|617.98|614.86|618.21|615.09|617.19|614.07|0
1647332240000|2022-03-15 08:17:20|618.09|614.97|617.53|614.41|618.09|614.97|617.53|614.41|0
1647332250000|2022-03-15 08:17:30|617.19|614.07|617.87|614.75|617.87|614.75|617.19|614.07|0
1647332260000|2022-03-15 08:17:40|617.64|614.52|618.09|614.97|618.09|614.97|617.64|614.52|0
1647332270000|2022-03-15 08:17:50|617.87|614.75|617.64|614.52|617.87|614.75|617.64|614.52|0
1647332280000|2022-03-15 08:18:00|617.19|614.07|617.3|614.18|617.41|614.29|617.19|614.07|0
1647332290000|2022-03-15 08:18:10|617.87|614.75|617.08|613.96|617.87|614.75|617.08|613.96|0
1647332300000|2022-03-15 08:18:20|617.41|614.29|618.09|614.97|618.09|614.97|617.41|614.29|0
1647332310000|2022-03-15 08:18:30|617.87|614.75|618.09|614.97|618.21|615.09|617.76|614.64|0
1647332320000|2022-03-15 08:18:40|618.66|615.54|618.32|615.2|618.66|615.54|618.32|615.2|0
1647332330000|2022-03-15 08:18:50|618.21|615.09|618.32|615.2|618.32|615.2|617.98|614.86|0
1647332340000|2022-03-15 08:19:00|618.21|615.09|618.21|615.09|618.32|615.2|618.21|615.09|0
1647332350000|2022-03-15 08:19:10|618.09|614.97|617.64|614.52|618.09|614.97|617.64|614.52|0
1647332360000|2022-03-15 08:19:20|618.09|614.97|618.09|614.97|618.09|614.97|617.86|614.74|0
1647332370000|2022-03-15 08:19:30|618.54|615.42|618.54|615.42|618.77|615.65|618.44|615.32|0
1647332380000|2022-03-15 08:19:40|618.32|615.2|620.02|616.9|620.02|616.9|618.32|615.2|0
1647332390000|2022-03-15 08:19:50|620.81|617.69|620.7|617.58|621.16|618.04|620.7|617.58|0
1647332400000|2022-03-15 08:20:00|620.13|617.01|620.13|617.01|620.48|617.36|620.13|617.01|0
1647332410000|2022-03-15 08:20:10|620.59|617.47|621.04|617.92|621.04|617.92|620.59|617.47|0
1647332420000|2022-03-15 08:20:20|620.59|617.47|620.36|617.24|620.59|617.47|620.36|617.24|0
1647332430000|2022-03-15 08:20:30|619.45|616.33|618.89|615.77|619.45|616.33|618.77|615.65|0
1647332440000|2022-03-15 08:20:40|618.54|615.42|618.32|615.2|619.12|616|618.32|615.2|0
1647332450000|2022-03-15 08:20:50|618.89|615.77|619.22|616.1|619.22|616.1|618.89|615.77|0
1647332460000|2022-03-15 08:21:00|619.57|616.45|619.22|616.1|619.57|616.45|619.22|616.1|0
1647332470000|2022-03-15 08:21:10|619|615.88|619.45|616.33|619.68|616.56|619|615.88|0
1647332480000|2022-03-15 08:21:20|619.68|616.56|619.68|616.56|619.68|616.56|619.57|616.45|0
1647332490000|2022-03-15 08:21:30|619.45|616.33|619.12|616|619.68|616.56|619.12|616|0
1647332500000|2022-03-15 08:21:40|619.22|616.1|619|615.88|619.22|616.1|619|615.88|0
1647332510000|2022-03-15 08:21:50|619.22|616.1|620.13|617.01|620.25|617.13|619.22|616.1|0
1647332520000|2022-03-15 08:22:00|620.81|617.69|622.63|619.51|622.63|619.51|620.81|617.69|0
1647332530000|2022-03-15 08:22:10|622.86|619.74|623.99|620.87|623.99|620.87|622.86|619.74|0
1647332540000|2022-03-15 08:22:20|624.22|621.1|624.22|621.1|624.22|621.1|623.66|620.54|0
1647332550000|2022-03-15 08:22:30|624.67|621.55|624.22|621.1|624.67|621.55|624.22|621.1|0
1647332560000|2022-03-15 08:22:40|623.66|620.54|624.22|621.1|624.22|621.1|623.54|620.42|0
1647332570000|2022-03-15 08:22:50|624.11|620.99|624.56|621.44|624.9|621.78|624.11|620.99|0
1647332580000|2022-03-15 08:23:00|624.45|621.33|623.76|620.64|624.45|621.33|623.76|620.64|0
1647332590000|2022-03-15 08:23:10|623.99|620.87|624.45|621.33|624.45|621.33|623.99|620.87|0
1647332600000|2022-03-15 08:23:20|624.34|621.22|624.56|621.44|624.67|621.55|624.34|621.22|0
1647332610000|2022-03-15 08:23:30|625.25|622.13|624.9|621.78|625.25|622.13|624.9|621.78|0
1647332620000|2022-03-15 08:23:40|624.67|621.55|623.54|620.42|624.67|621.55|623.54|620.42|0
1647332630000|2022-03-15 08:23:50|623.99|620.87|623.76|620.64|623.99|620.87|623.54|620.42|0
1647332640000|2022-03-15 08:24:00|623.99|620.87|623.54|620.42|624.22|621.1|623.31|620.19|0
1647332650000|2022-03-15 08:24:10|623.43|620.31|623.88|620.76|623.88|620.76|623.43|620.31|0
1647332660000|2022-03-15 08:24:20|623.2|620.08|623.31|620.19|623.31|620.19|622.86|619.74|0
1647332670000|2022-03-15 08:24:30|623.43|620.31|623.65|620.53|623.65|620.53|623.31|620.19|0
1647332680000|2022-03-15 08:24:40|623.54|620.42|623.43|620.31|623.54|620.42|623.43|620.31|0
1647332690000|2022-03-15 08:24:50|623.2|620.08|622.85|619.73|623.2|620.08|622.85|619.73|0
1647332700000|2022-03-15 08:25:00|623.31|620.19|622.63|619.51|623.31|620.19|622.4|619.28|0
1647332710000|2022-03-15 08:25:10|623.54|620.42|622.63|619.51|623.54|620.42|622.52|619.4|0
1647332720000|2022-03-15 08:25:20|622.85|619.73|621.95|618.83|622.85|619.73|621.95|618.83|0
1647332730000|2022-03-15 08:25:30|621.61|618.49|621.95|618.83|621.95|618.83|621.49|618.37|0
1647332740000|2022-03-15 08:25:40|621.61|618.49|621.95|618.83|621.95|618.83|621.61|618.49|0
1647332750000|2022-03-15 08:25:50|622.17|619.05|621.95|618.83|622.4|619.28|621.84|618.72|0
1647332760000|2022-03-15 08:26:00|622.29|619.17|622.29|619.17|622.4|619.28|622.29|619.17|0
1647332770000|2022-03-15 08:26:10|622.63|619.51|622.52|619.4|622.63|619.51|622.29|619.17|0
1647332780000|2022-03-15 08:26:20|622.29|619.17|622.17|619.05|622.29|619.17|622.17|619.05|0
1647332790000|2022-03-15 08:26:30|621.95|618.83|621.95|618.83|622.17|619.05|621.95|618.83|0
1647332800000|2022-03-15 08:26:40|622.17|619.05|621.84|618.72|622.17|619.05|621.84|618.72|0
1647332810000|2022-03-15 08:26:50|622.17|619.05|621.16|618.04|622.17|619.05|621.16|618.04|0
1647332820000|2022-03-15 08:27:00|621.26|618.14|620.58|617.46|621.26|618.14|620.58|617.46|0
1647332830000|2022-03-15 08:27:10|620.48|617.36|620.58|617.46|620.7|617.58|620.48|617.36|0
1647332840000|2022-03-15 08:27:20|620.25|617.13|619.22|616.1|620.25|617.13|619.22|616.1|0
1647332850000|2022-03-15 08:27:30|619.34|616.22|619.34|616.22|619.45|616.33|619.34|616.22|0
1647332860000|2022-03-15 08:27:40|619.68|616.56|620.02|616.9|620.02|616.9|619.68|616.56|0
1647332870000|2022-03-15 08:27:50|620.13|617.01|620.13|617.01|620.13|617.01|619.9|616.78|0
1647332880000|2022-03-15 08:28:00|620.58|617.46|620.58|617.46|621.04|617.92|620.58|617.46|0
1647332890000|2022-03-15 08:28:10|620.7|617.58|621.26|618.14|621.38|618.26|620.7|617.58|0
1647332900000|2022-03-15 08:28:20|620.7|617.58|621.26|618.14|621.38|618.26|620.7|617.58|0
1647332910000|2022-03-15 08:28:30|621.38|618.26|621.84|618.72|621.84|618.72|621.38|618.26|0
1647332920000|2022-03-15 08:28:40|622.63|619.51|622.17|619.05|622.63|619.51|621.95|618.83|0
1647332930000|2022-03-15 08:28:50|621.95|618.83|623.08|619.96|623.08|619.96|621.95|618.83|0
1647332940000|2022-03-15 08:29:00|623.31|620.19|623.54|620.42|623.54|620.42|623.08|619.96|0
1647332950000|2022-03-15 08:29:10|623.65|620.53|623.54|620.42|623.99|620.87|623.43|620.31|0
1647332960000|2022-03-15 08:29:20|623.43|620.31|622.63|619.51|623.43|620.31|622.63|619.51|0
1647332970000|2022-03-15 08:29:30|622.52|619.4|621.04|617.92|622.52|619.4|620.81|617.69|0
1647332980000|2022-03-15 08:29:40|622.17|619.05|622.29|619.17|622.29|619.17|621.95|618.83|0
1647332990000|2022-03-15 08:29:50|622.17|619.05|622.29|619.17|622.4|619.28|622.17|619.05|0
1647333000000|2022-03-15 08:30:00|622.17|619.05|623.08|619.96|623.08|619.96|622.17|619.05|0
1647333010000|2022-03-15 08:30:10|623.31|620.19|623.88|620.76|623.88|620.76|623.31|620.19|0
1647333020000|2022-03-15 08:30:20|623.76|620.64|624.44|621.32|624.44|621.32|623.76|620.64|0
1647333030000|2022-03-15 08:30:30|625.58|622.46|626.04|622.92|626.04|622.92|625.58|622.46|0
1647333040000|2022-03-15 08:30:40|625.7|622.58|626.72|623.6|626.72|623.6|625.7|622.58|0
1647333050000|2022-03-15 08:30:50|626.38|623.26|626.49|623.37|626.49|623.37|626.26|623.14|0
1647333060000|2022-03-15 08:31:00|626.26|623.14|624.9|621.78|626.26|623.14|624.9|621.78|0
1647333070000|2022-03-15 08:31:10|625.13|622.01|624.44|621.32|625.24|622.12|624.44|621.32|0
1647333080000|2022-03-15 08:31:20|623.99|620.87|623.88|620.76|623.99|620.87|623.76|620.64|0
1647333090000|2022-03-15 08:31:30|623.99|620.87|623.88|620.76|624.22|621.1|623.76|620.64|0
1647333100000|2022-03-15 08:31:40|623.99|620.87|623.76|620.64|623.99|620.87|623.76|620.64|0
1647333110000|2022-03-15 08:31:50|623.99|620.87|623.99|620.87|623.99|620.87|623.99|620.87|0
1647333120000|2022-03-15 08:32:00|623.53|620.41|624.44|621.32|624.56|621.44|623.53|620.41|0
1647333130000|2022-03-15 08:32:10|624.56|621.44|625.24|622.12|625.24|622.12|624.44|621.32|0
1647333140000|2022-03-15 08:32:20|624.79|621.67|625.13|622.01|625.13|622.01|624.79|621.67|0
1647333150000|2022-03-15 08:32:30|625.35|622.23|624.44|621.32|625.35|622.23|624.44|621.32|0
1647333160000|2022-03-15 08:32:40|624.33|621.21|623.31|620.19|624.33|621.21|623.31|620.19|0
1647333170000|2022-03-15 08:32:50|622.97|619.85|622.63|619.51|622.97|619.85|622.63|619.51|0
1647333180000|2022-03-15 08:33:00|622.85|619.73|622.63|619.51|622.85|619.73|622.63|619.51|0
1647333190000|2022-03-15 08:33:10|622.29|619.17|623.31|620.19|623.31|620.19|622.29|619.17|0
1647333200000|2022-03-15 08:33:20|622.97|619.85|623.08|619.96|623.31|620.19|622.97|619.85|0
1647333210000|2022-03-15 08:33:30|623.31|620.19|622.97|619.85|623.53|620.41|622.97|619.85|0
1647333220000|2022-03-15 08:33:40|622.85|619.73|622.85|619.73|622.85|619.73|622.63|619.51|0
1647333230000|2022-03-15 08:33:50|622.63|619.51|622.63|619.51|622.63|619.51|622.4|619.28|0
1647333240000|2022-03-15 08:34:00|622.17|619.05|622.63|619.51|622.63|619.51|622.17|619.05|0
1647333250000|2022-03-15 08:34:10|622.4|619.28|622.85|619.73|622.85|619.73|622.4|619.28|0
1647333260000|2022-03-15 08:34:20|622.63|619.51|623.08|619.96|623.2|620.08|622.63|619.51|0
1647333270000|2022-03-15 08:34:30|623.31|620.19|623.2|620.08|623.31|620.19|623.2|620.08|0
1647333280000|2022-03-15 08:34:40|623.08|619.96|622.85|619.73|623.08|619.96|622.85|619.73|0
1647333290000|2022-03-15 08:34:50|623.31|620.19|622.29|619.17|623.31|620.19|622.29|619.17|0
1647333300000|2022-03-15 08:35:00|622.4|619.28|622.06|618.94|622.52|619.4|622.06|618.94|0
1647333310000|2022-03-15 08:35:10|621.04|617.92|620.47|617.35|621.04|617.92|620.47|617.35|0
1647333320000|2022-03-15 08:35:20|621.04|617.92|621.26|618.14|621.26|618.14|621.04|617.92|0
1647333330000|2022-03-15 08:35:30|621.49|618.37|621.94|618.82|621.94|618.82|621.49|618.37|0
1647333340000|2022-03-15 08:35:40|621.83|618.71|622.63|619.51|622.74|619.62|621.83|618.71|0
1647333350000|2022-03-15 08:35:50|622.4|619.28|622.63|619.51|622.63|619.51|622.4|619.28|0
1647333360000|2022-03-15 08:36:00|622.17|619.05|622.74|619.62|622.74|619.62|622.17|619.05|0
1647333370000|2022-03-15 08:36:10|622.29|619.17|621.72|618.6|622.29|619.17|621.72|618.6|0
1647333380000|2022-03-15 08:36:20|621.26|618.14|620.58|617.46|621.26|618.14|620.58|617.46|0
1647333390000|2022-03-15 08:36:30|620.13|617.01|619.67|616.55|620.13|617.01|619.67|616.55|0
1647333400000|2022-03-15 08:36:40|620.13|617.01|620.58|617.46|620.58|617.46|620.13|617.01|0
1647333410000|2022-03-15 08:36:50|620.47|617.35|622.06|618.94|622.06|618.94|620.47|617.35|0
1647333420000|2022-03-15 08:37:00|621.94|618.82|621.72|618.6|621.94|618.82|621.72|618.6|0
1647333430000|2022-03-15 08:37:10|621.83|618.71|621.61|618.49|621.94|618.82|621.61|618.49|0
1647333440000|2022-03-15 08:37:20|621.49|618.37|621.83|618.71|621.83|618.71|621.49|618.37|0
1647333450000|2022-03-15 08:37:30|622.17|619.05|621.94|618.82|622.17|619.05|621.83|618.71|0
1647333460000|2022-03-15 08:37:40|621.72|618.6|621.49|618.37|621.72|618.6|621.26|618.14|0
1647333470000|2022-03-15 08:37:50|621.61|618.49|621.94|618.82|621.94|618.82|621.61|618.49|0
1647333480000|2022-03-15 08:38:00|622.17|619.05|622.74|619.62|622.74|619.62|622.17|619.05|0
1647333490000|2022-03-15 08:38:10|622.85|619.73|623.31|620.19|623.31|620.19|622.85|619.73|0
1647333500000|2022-03-15 08:38:20|623.08|619.96|622.62|619.5|623.08|619.96|622.62|619.5|0
1647333510000|2022-03-15 08:38:30|623.31|620.19|624.44|621.32|624.56|621.44|623.31|620.19|0
1647333520000|2022-03-15 08:38:40|624.56|621.44|625.02|621.9|625.35|622.23|624.56|621.44|0
1647333530000|2022-03-15 08:38:50|625.24|622.12|625.7|622.58|625.7|622.58|625.24|622.12|0
1647333540000|2022-03-15 08:39:00|625.58|622.46|625.35|622.23|625.58|622.46|625.12|622|0
1647333550000|2022-03-15 08:39:10|625.02|621.9|625.12|622|625.24|622.12|624.9|621.78|0
1647333560000|2022-03-15 08:39:20|624.9|621.78|624.9|621.78|624.9|621.78|624.9|621.78|0
1647333570000|2022-03-15 08:39:30|624.67|621.55|625.12|622|625.12|622|624.67|621.55|0
1647333580000|2022-03-15 08:39:40|624.9|621.78|624.9|621.78|625.12|622|624.44|621.32|0
1647333590000|2022-03-15 08:39:50|624.79|621.67|624.9|621.78|624.9|621.78|624.44|621.32|0
1647333600000|2022-03-15 08:40:00|625.35|622.23|624.9|621.78|625.47|622.35|624.9|621.78|0
1647333610000|2022-03-15 08:40:10|624.56|621.44|624.79|621.67|624.9|621.78|624.44|621.32|0
1647333620000|2022-03-15 08:40:20|624.67|621.55|623.31|620.19|624.67|621.55|623.31|620.19|0
1647333630000|2022-03-15 08:40:30|623.08|619.96|622.17|619.05|623.08|619.96|622.17|619.05|0
1647333640000|2022-03-15 08:40:40|622.29|619.17|622.62|619.5|622.62|619.5|622.29|619.17|0
1647333650000|2022-03-15 08:40:50|623.08|619.96|622.29|619.17|623.08|619.96|622.29|619.17|0
1647333660000|2022-03-15 08:41:00|622.17|619.05|621.61|618.49|622.17|619.05|621.61|618.49|0
1647333670000|2022-03-15 08:41:10|621.94|618.82|622.17|619.05|622.17|619.05|621.72|618.6|0
1647333680000|2022-03-15 08:41:20|621.83|618.71|621.94|618.82|621.94|618.82|621.72|618.6|0
1647333690000|2022-03-15 08:41:30|621.83|618.71|621.94|618.82|622.17|619.05|621.83|618.71|0
1647333700000|2022-03-15 08:41:40|622.17|619.05|622.06|618.94|622.29|619.17|621.94|618.82|0
1647333710000|2022-03-15 08:41:50|621.94|618.82|621.83|618.71|621.94|618.82|621.72|618.6|0
1647333720000|2022-03-15 08:42:00|621.26|618.14|621.03|617.91|621.26|618.14|621.03|617.91|0
1647333730000|2022-03-15 08:42:10|621.26|618.14|621.03|617.91|621.38|618.26|621.03|617.91|0
1647333740000|2022-03-15 08:42:20|620.93|617.81|620.93|617.81|620.93|617.81|620.93|617.81|0
1647333750000|2022-03-15 08:42:30|620.81|617.69|621.15|618.03|621.15|618.03|620.81|617.69|0
1647333760000|2022-03-15 08:42:40|621.03|617.91|621.49|618.37|621.49|618.37|621.03|617.91|0
1647333770000|2022-03-15 08:42:50|621.72|618.6|621.49|618.37|621.72|618.6|621.49|618.37|0
1647333780000|2022-03-15 08:43:00|621.72|618.6|621.94|618.82|622.51|619.39|621.72|618.6|0
1647333790000|2022-03-15 08:43:10|622.06|618.94|622.17|619.05|622.17|619.05|622.06|618.94|0
1647333800000|2022-03-15 08:43:20|621.71|618.59|621.49|618.37|621.71|618.59|621.49|618.37|0
1647333810000|2022-03-15 08:43:30|621.71|618.59|621.49|618.37|621.71|618.59|621.49|618.37|0
1647333820000|2022-03-15 08:43:40|620.81|617.69|621.03|617.91|621.26|618.14|620.81|617.69|0
1647333830000|2022-03-15 08:43:50|620.58|617.46|620.7|617.58|620.81|617.69|620.58|617.46|0
1647333840000|2022-03-15 08:44:00|620.35|617.23|620.7|617.58|620.7|617.58|620.24|617.12|0
1647333850000|2022-03-15 08:44:10|621.03|617.91|621.26|618.14|621.38|618.26|621.03|617.91|0
1647333860000|2022-03-15 08:44:20|621.71|618.59|621.94|618.82|621.94|618.82|621.71|618.59|0
1647333870000|2022-03-15 08:44:30|622.17|619.05|622.51|619.39|622.51|619.39|622.17|619.05|0
1647333880000|2022-03-15 08:44:40|622.62|619.5|622.62|619.5|622.62|619.5|622.4|619.28|0
1647333890000|2022-03-15 08:44:50|622.74|619.62|622.85|619.73|622.85|619.73|622.62|619.5|0
1647333900000|2022-03-15 08:45:00|622.97|619.85|623.3|620.18|623.3|620.18|622.97|619.85|0
1647333910000|2022-03-15 08:45:10|623.42|620.3|623.2|620.08|623.53|620.41|623.08|619.96|0
1647333920000|2022-03-15 08:45:20|623.3|620.18|623.53|620.41|623.53|620.41|623.3|620.18|0
1647333930000|2022-03-15 08:45:30|623.08|619.96|623.99|620.87|624.21|621.09|623.08|619.96|0
1647333940000|2022-03-15 08:45:40|623.76|620.64|624.21|621.09|624.21|621.09|623.76|620.64|0
1647333950000|2022-03-15 08:45:50|623.99|620.87|623.88|620.76|623.99|620.87|623.88|620.76|0
1647333960000|2022-03-15 08:46:00|623.53|620.41|623.99|620.87|623.99|620.87|623.53|620.41|0
1647333970000|2022-03-15 08:46:10|624.21|621.09|624.56|621.44|624.56|621.44|624.21|621.09|0
1647333980000|2022-03-15 08:46:20|624.67|621.55|624.79|621.67|624.79|621.67|624.56|621.44|0
1647333990000|2022-03-15 08:46:30|625.01|621.89|624.9|621.78|625.01|621.89|624.56|621.44|0
1647334000000|2022-03-15 08:46:40|625.12|622|625.7|622.58|625.7|622.58|624.9|621.78|0
1647334010000|2022-03-15 08:46:50|625.12|622|625.24|622.12|625.35|622.23|625.12|622|0
1647334020000|2022-03-15 08:47:00|625.58|622.46|625.24|622.12|625.58|622.46|625.12|622|0
1647334030000|2022-03-15 08:47:10|625.12|622|624.79|621.67|625.12|622|624.79|621.67|0
1647334040000|2022-03-15 08:47:20|624.89|621.77|625.8|622.68|625.8|622.68|624.89|621.77|0
1647334050000|2022-03-15 08:47:30|626.49|623.37|626.61|623.49|626.71|623.59|626.38|623.26|0
1647334060000|2022-03-15 08:47:40|626.71|623.59|626.03|622.91|626.71|623.59|626.03|622.91|0
1647334070000|2022-03-15 08:47:50|626.26|623.14|626.49|623.37|626.71|623.59|626.26|623.14|0
1647334080000|2022-03-15 08:48:00|626.71|623.59|626.71|623.59|626.71|623.59|626.49|623.37|0
1647334090000|2022-03-15 08:48:10|627.17|624.05|627.17|624.05|627.17|624.05|626.94|623.82|0
1647334100000|2022-03-15 08:48:20|626.94|623.82|627.17|624.05|627.17|624.05|626.94|623.82|0
1647334110000|2022-03-15 08:48:30|627.29|624.17|627.52|624.4|627.63|624.51|627.06|623.94|0
1647334120000|2022-03-15 08:48:40|628.08|624.96|628.08|624.96|628.31|625.19|628.08|624.96|0
1647334130000|2022-03-15 08:48:50|627.63|624.51|627.63|624.51|627.63|624.51|627.4|624.28|0
1647334140000|2022-03-15 08:49:00|627.4|624.28|627.29|624.17|627.4|624.28|627.29|624.17|0
1647334150000|2022-03-15 08:49:10|627.4|624.28|627.62|624.5|627.62|624.5|627.4|624.28|0
1647334160000|2022-03-15 08:49:20|627.85|624.73|628.08|624.96|628.08|624.96|627.85|624.73|0
1647334170000|2022-03-15 08:49:30|627.74|624.62|627.17|624.05|627.74|624.62|627.17|624.05|0
1647334180000|2022-03-15 08:49:40|626.94|623.82|627.06|623.94|627.06|623.94|626.94|623.82|0
1647334190000|2022-03-15 08:49:50|626.49|623.37|626.38|623.26|626.49|623.37|626.03|622.91|0
1647334200000|2022-03-15 08:50:00|626.26|623.14|626.71|623.59|626.71|623.59|626.26|623.14|0
1647334210000|2022-03-15 08:50:10|626.6|623.48|626.71|623.59|626.71|623.59|626.6|623.48|0
1647334220000|2022-03-15 08:50:20|626.94|623.82|627.62|624.5|627.62|624.5|626.94|623.82|0
1647334230000|2022-03-15 08:50:30|627.85|624.73|628.2|625.08|628.2|625.08|627.85|624.73|0
1647334240000|2022-03-15 08:50:40|628.76|625.64|629.57|626.45|629.57|626.45|628.54|625.42|0
1647334250000|2022-03-15 08:50:50|630.02|626.9|630.02|626.9|630.36|627.24|630.02|626.9|0
1647334260000|2022-03-15 08:51:00|628.54|625.42|628.08|624.96|628.76|625.64|628.08|624.96|0
1647334270000|2022-03-15 08:51:10|627.74|624.62|628.43|625.31|628.43|625.31|627.74|624.62|0
1647334280000|2022-03-15 08:51:20|628.2|625.08|628.08|624.96|628.31|625.19|627.97|624.85|0
1647334290000|2022-03-15 08:51:30|627.62|624.5|627.85|624.73|627.85|624.73|627.62|624.5|0
1647334300000|2022-03-15 08:51:40|628.08|624.96|628.08|624.96|628.43|625.31|628.08|624.96|0
1647334310000|2022-03-15 08:51:50|628.31|625.19|627.97|624.85|628.31|625.19|627.74|624.62|0
1647334320000|2022-03-15 08:52:00|628.54|625.42|628.65|625.53|628.65|625.53|628.43|625.31|0
1647334330000|2022-03-15 08:52:10|628.43|625.31|628.31|625.19|628.43|625.31|628.08|624.96|0
1647334340000|2022-03-15 08:52:20|627.85|624.73|628.76|625.64|628.76|625.64|627.85|624.73|0
1647334350000|2022-03-15 08:52:30|628.88|625.76|628.88|625.76|628.88|625.76|628.88|625.76|0
1647334360000|2022-03-15 08:52:40|628.99|625.87|629.22|626.1|629.22|626.1|628.54|625.42|0
1647334370000|2022-03-15 08:52:50|629.11|625.99|629.11|625.99|629.11|625.99|628.76|625.64|0
1647334380000|2022-03-15 08:53:00|628.43|625.31|628.65|625.53|628.65|625.53|628.43|625.31|0
1647334390000|2022-03-15 08:53:10|628.76|625.64|629.11|625.99|629.11|625.99|628.76|625.64|0
1647334400000|2022-03-15 08:53:20|628.88|625.76|629.45|626.33|629.45|626.33|628.76|625.64|0
1647334410000|2022-03-15 08:53:30|629.34|626.22|629.22|626.1|629.34|626.22|629.11|625.99|0
1647334420000|2022-03-15 08:53:40|628.88|625.76|628.65|625.53|628.99|625.87|628.65|625.53|0
1647334430000|2022-03-15 08:53:50|628.31|625.19|628.2|625.08|628.31|625.19|628.2|625.08|0
1647334440000|2022-03-15 08:54:00|628.31|625.19|628.2|625.08|628.31|625.19|627.85|624.73|0
1647334450000|2022-03-15 08:54:10|628.08|624.96|627.74|624.62|628.08|624.96|627.74|624.62|0
1647334460000|2022-03-15 08:54:20|627.4|624.28|627.4|624.28|627.4|624.28|627.17|624.05|0
1647334470000|2022-03-15 08:54:30|627.29|624.17|626.94|623.82|627.4|624.28|626.94|623.82|0
1647334480000|2022-03-15 08:54:40|627.06|623.94|627.4|624.28|627.4|624.28|626.94|623.82|0
1647334490000|2022-03-15 08:54:50|627.62|624.5|627.4|624.28|627.62|624.5|627.29|624.17|0
1647334500000|2022-03-15 08:55:00|627.17|624.05|627.4|624.28|627.4|624.28|627.17|624.05|0
1647334510000|2022-03-15 08:55:10|627.51|624.39|627.17|624.05|627.51|624.39|627.17|624.05|0
1647334520000|2022-03-15 08:55:20|626.94|623.82|627.74|624.62|627.74|624.62|626.94|623.82|0
1647334530000|2022-03-15 08:55:30|627.85|624.73|627.97|624.85|627.97|624.85|627.62|624.5|0
1647334540000|2022-03-15 08:55:40|628.08|624.96|628.31|625.19|628.31|625.19|628.08|624.96|0
1647334550000|2022-03-15 08:55:50|628.53|625.41|628.53|625.41|628.53|625.41|627.85|624.73|0
1647334560000|2022-03-15 08:56:00|628.76|625.64|629.34|626.22|629.34|626.22|628.76|625.64|0
1647334570000|2022-03-15 08:56:10|628.99|625.87|629.56|626.44|629.56|626.44|628.99|625.87|0
1647334580000|2022-03-15 08:56:20|629.11|625.99|629.67|626.55|629.67|626.55|629.11|625.99|0
1647334590000|2022-03-15 08:56:30|629.9|626.78|629.67|626.55|630.02|626.9|629.67|626.55|0
1647334600000|2022-03-15 08:56:40|629.45|626.33|629.9|626.78|630.02|626.9|629.45|626.33|0
1647334610000|2022-03-15 08:56:50|630.02|626.9|630.59|627.47|631.04|627.92|630.02|626.9|0
1647334620000|2022-03-15 08:57:00|630.36|627.24|630.36|627.24|630.36|627.24|630.13|627.01|0
1647334630000|2022-03-15 08:57:10|630.13|627.01|630.81|627.69|630.81|627.69|630.13|627.01|0
1647334640000|2022-03-15 08:57:20|631.04|627.92|630.81|627.69|631.04|627.92|630.59|627.47|0
1647334650000|2022-03-15 08:57:30|630.93|627.81|633.21|630.09|633.21|630.09|630.93|627.81|0
1647334660000|2022-03-15 08:57:40|633.09|629.97|632.41|629.29|633.09|629.97|632.41|629.29|0
1647334680000|2022-03-15 08:58:00|632.64|629.52|632.41|629.29|632.64|629.52|632.41|629.29|0
1647334690000|2022-03-15 08:58:10|632.64|629.52|632.41|629.29|632.76|629.64|632.41|629.29|0
1647334700000|2022-03-15 08:58:20|632.3|629.18|632.64|629.52|632.64|629.52|632.3|629.18|0
1647334710000|2022-03-15 08:58:30|632.41|629.29|631.27|628.15|632.41|629.29|631.27|628.15|0
1647334720000|2022-03-15 08:58:40|631.73|628.61|631.5|628.38|631.73|628.61|631.5|628.38|0
1647334730000|2022-03-15 08:58:50|631.62|628.5|631.5|628.38|631.95|628.83|631.5|628.38|0
1647334740000|2022-03-15 08:59:00|631.73|628.61|631.84|628.72|631.84|628.72|631.73|628.61|0
1647334750000|2022-03-15 08:59:10|631.73|628.61|631.27|628.15|631.73|628.61|631.27|628.15|0
1647334760000|2022-03-15 08:59:20|631.04|627.92|630.48|627.36|631.04|627.92|630.48|627.36|0
1647334770000|2022-03-15 08:59:30|630.93|627.81|631.16|628.04|631.16|628.04|630.93|627.81|0
1647334780000|2022-03-15 08:59:40|631.04|627.92|631.27|628.15|631.27|628.15|631.04|627.92|0
1647334790000|2022-03-15 08:59:50|631.5|628.38|631.27|628.15|631.5|628.38|631.27|628.15|0
1647334800000|2022-03-15 09:00:00|631.72|628.6|631.5|628.38|631.72|628.6|631.27|628.15|0
1647334810000|2022-03-15 09:00:10|631.04|627.92|631.04|627.92|631.04|627.92|630.81|627.69|0
1647334820000|2022-03-15 09:00:20|631.16|628.04|630.93|627.81|631.16|628.04|630.81|627.69|0
1647334830000|2022-03-15 09:00:30|631.04|627.92|630.7|627.58|631.04|627.92|630.7|627.58|0
1647334840000|2022-03-15 09:00:40|630.58|627.46|630.58|627.46|630.58|627.46|630.58|627.46|0
1647334850000|2022-03-15 09:00:50|630.13|627.01|630.13|627.01|630.13|627.01|630.13|627.01|0
1647334860000|2022-03-15 09:01:00|629.67|626.55|629.44|626.32|629.67|626.55|629.44|626.32|0
1647334870000|2022-03-15 09:01:10|629.34|626.22|629.44|626.32|629.44|626.32|629.34|626.22|0
1647334880000|2022-03-15 09:01:20|629.67|626.55|629.67|626.55|629.67|626.55|629.56|626.44|0
1647334890000|2022-03-15 09:01:30|629.79|626.67|629.67|626.55|629.9|626.78|629.67|626.55|0
1647334900000|2022-03-15 09:01:40|629.9|626.78|629.67|626.55|629.9|626.78|629.67|626.55|0
1647334910000|2022-03-15 09:01:50|629.9|626.78|629.79|626.67|629.9|626.78|629.79|626.67|0
1647334920000|2022-03-15 09:02:00|629.9|626.78|630.13|627.01|630.36|627.24|629.9|626.78|0
1647334930000|2022-03-15 09:02:10|630.47|627.35|630.81|627.69|630.81|627.69|630.47|627.35|0
1647334940000|2022-03-15 09:02:20|630.58|627.46|630.7|627.58|630.81|627.69|630.58|627.46|0
1647334950000|2022-03-15 09:02:30|631.04|627.92|630.81|627.69|631.04|627.92|630.81|627.69|0
1647334960000|2022-03-15 09:02:40|630.7|627.58|630.81|627.69|630.81|627.69|630.7|627.58|0
1647334970000|2022-03-15 09:02:50|631.39|628.27|631.5|628.38|631.84|628.72|631.39|628.27|0
1647334980000|2022-03-15 09:03:00|631.39|628.27|631.39|628.27|631.5|628.38|631.39|628.27|0
1647334990000|2022-03-15 09:03:10|631.5|628.38|631.72|628.6|631.72|628.6|631.39|628.27|0
1647335000000|2022-03-15 09:03:20|631.27|628.15|631.16|628.04|631.27|628.15|631.16|628.04|0
1647335010000|2022-03-15 09:03:30|630.58|627.46|630.36|627.24|630.58|627.46|630.36|627.24|0
1647335020000|2022-03-15 09:03:40|629.9|626.78|629.9|626.78|629.9|626.78|629.79|626.67|0
1647335030000|2022-03-15 09:03:50|630.36|627.24|632.64|629.52|632.64|629.52|630.36|627.24|0
1647335040000|2022-03-15 09:04:00|632.76|629.64|630.81|627.69|632.76|629.64|630.7|627.58|0
1647335050000|2022-03-15 09:04:10|631.04|627.92|632.41|629.29|632.41|629.29|631.04|627.92|0
1647335060000|2022-03-15 09:04:20|633.09|629.97|631.95|628.83|633.09|629.97|631.95|628.83|0
1647335070000|2022-03-15 09:04:30|631.72|628.6|631.04|627.92|631.95|628.83|631.04|627.92|0
1647335080000|2022-03-15 09:04:40|631.16|628.04|631.72|628.6|631.72|628.6|631.16|628.04|0
1647335090000|2022-03-15 09:04:50|631.61|628.49|631.27|628.15|631.61|628.49|631.27|628.15|0
1647335100000|2022-03-15 09:05:00|631.39|628.27|632.18|629.06|632.18|629.06|631.39|628.27|0
1647335110000|2022-03-15 09:05:10|632.64|629.52|632.86|629.74|632.86|629.74|632.41|629.29|0
1647335120000|2022-03-15 09:05:20|633.09|629.97|633.21|630.09|633.21|630.09|633.09|629.97|0
1647335130000|2022-03-15 09:05:30|633.55|630.43|633.09|629.97|633.55|630.43|633.09|629.97|0
1647335140000|2022-03-15 09:05:40|633.32|630.2|633.32|630.2|633.55|630.43|633.32|630.2|0
1647335150000|2022-03-15 09:05:50|633.55|630.43|633.32|630.2|633.55|630.43|633.09|629.97|0
1647335160000|2022-03-15 09:06:00|633.78|630.66|634.01|630.89|634.35|631.23|633.78|630.66|0
1647335170000|2022-03-15 09:06:10|634.23|631.11|634.01|630.89|634.23|631.11|634.01|630.89|0
1647335180000|2022-03-15 09:06:20|634.23|631.11|634.46|631.34|634.46|631.34|634.23|631.11|0
1647335190000|2022-03-15 09:06:30|634.69|631.57|634.23|631.11|634.69|631.57|634.23|631.11|0
1647335200000|2022-03-15 09:06:40|634.46|631.34|634.23|631.11|634.46|631.34|634.12|631|0
1647335210000|2022-03-15 09:06:50|634.35|631.23|634.92|631.8|634.92|631.8|634.35|631.23|0
1647335220000|2022-03-15 09:07:00|635.04|631.92|635.6|632.48|635.6|632.48|635.04|631.92|0
1647335230000|2022-03-15 09:07:10|635.83|632.71|635.72|632.6|635.83|632.71|635.72|632.6|0
1647335240000|2022-03-15 09:07:20|635.6|632.48|635.38|632.26|635.6|632.48|635.38|632.26|0
1647335250000|2022-03-15 09:07:30|635.6|632.48|636.29|633.17|636.29|633.17|635.6|632.48|0
1647335260000|2022-03-15 09:07:40|636.06|632.94|636.29|633.17|636.29|633.17|636.06|632.94|0
1647335270000|2022-03-15 09:07:50|636.41|633.29|636.75|633.63|636.75|633.63|636.41|633.29|0
1647335280000|2022-03-15 09:08:00|636.98|633.86|636.06|632.94|636.98|633.86|635.83|632.71|0
1647335290000|2022-03-15 09:08:10|635.95|632.83|636.06|632.94|636.06|632.94|635.95|632.83|0
1647335300000|2022-03-15 09:08:20|635.83|632.71|635.6|632.48|635.83|632.71|635.6|632.48|0
1647335310000|2022-03-15 09:08:30|635.95|632.83|636.52|633.4|636.52|633.4|635.95|632.83|0
1647335320000|2022-03-15 09:08:40|636.29|633.17|636.98|633.86|636.98|633.86|636.29|633.17|0
1647335330000|2022-03-15 09:08:50|637.2|634.08|636.98|633.86|637.2|634.08|636.87|633.75|0
1647335340000|2022-03-15 09:09:00|636.87|633.75|637.2|634.08|637.2|634.08|636.87|633.75|0
1647335350000|2022-03-15 09:09:10|636.87|633.75|636.75|633.63|636.98|633.86|636.75|633.63|0
1647335360000|2022-03-15 09:09:20|636.87|633.75|636.98|633.86|636.98|633.86|636.87|633.75|0
1647335370000|2022-03-15 09:09:30|636.87|633.75|636.06|632.94|636.87|633.75|636.06|632.94|0
1647335380000|2022-03-15 09:09:40|635.83|632.71|635.95|632.83|635.95|632.83|635.83|632.71|0
1647335390000|2022-03-15 09:09:50|634.92|631.8|635.15|632.03|635.15|632.03|634.92|631.8|0
1647335400000|2022-03-15 09:10:00|635.04|631.92|635.15|632.03|635.15|632.03|635.04|631.92|0
1647335410000|2022-03-15 09:10:10|635.38|632.26|635.38|632.26|635.6|632.48|635.38|632.26|0
1647335420000|2022-03-15 09:10:20|635.15|632.03|635.6|632.48|635.6|632.48|635.15|632.03|0
1647335430000|2022-03-15 09:10:30|636.06|632.94|636.06|632.94|636.06|632.94|636.06|632.94|0
1647335440000|2022-03-15 09:10:40|636.18|633.06|636.64|633.52|636.87|633.75|636.18|633.06|0
1647335450000|2022-03-15 09:10:50|636.75|633.63|636.87|633.75|636.98|633.86|636.75|633.63|0
1647335460000|2022-03-15 09:11:00|636.52|633.4|636.06|632.94|636.64|633.52|636.06|632.94|0
1647335470000|2022-03-15 09:11:10|635.6|632.48|635.6|632.48|635.6|632.48|635.15|632.03|0
1647335480000|2022-03-15 09:11:20|635.27|632.15|635.15|632.03|635.38|632.26|635.15|632.03|0
1647335490000|2022-03-15 09:11:30|634.92|631.8|634.81|631.69|634.92|631.8|634.81|631.69|0
1647335500000|2022-03-15 09:11:40|634.69|631.57|634|630.88|634.69|631.57|634|630.88|0
1647335510000|2022-03-15 09:11:50|632.86|629.74|633.44|630.32|633.44|630.32|632.41|629.29|0
1647335520000|2022-03-15 09:12:00|633.55|630.43|633.32|630.2|633.55|630.43|633.32|630.2|0
1647335530000|2022-03-15 09:12:10|633.55|630.43|633.09|629.97|633.55|630.43|633.09|629.97|0
1647335540000|2022-03-15 09:12:20|632.86|629.74|632.63|629.51|632.86|629.74|632.63|629.51|0
1647335550000|2022-03-15 09:12:30|632.41|629.29|634|630.88|634|630.88|632.41|629.29|0
1647335560000|2022-03-15 09:12:40|634.12|631|634.23|631.11|634.46|631.34|634.12|631|0
1647335570000|2022-03-15 09:12:50|634.12|631|634.12|631|634.23|631.11|634|630.88|0
1647335580000|2022-03-15 09:13:00|634|630.88|634|630.88|634|630.88|633.55|630.43|0
1647335590000|2022-03-15 09:13:10|633.78|630.66|633.78|630.66|633.78|630.66|633.55|630.43|0
1647335600000|2022-03-15 09:13:20|634|630.88|633.78|630.66|634|630.88|633.55|630.43|0
1647335610000|2022-03-15 09:13:30|633.55|630.43|633.78|630.66|633.78|630.66|633.55|630.43|0
1647335620000|2022-03-15 09:13:40|633.67|630.55|633.09|629.97|633.67|630.55|633.09|629.97|0
1647335630000|2022-03-15 09:13:50|632.98|629.86|632.63|629.51|633.09|629.97|632.63|629.51|0
1647335640000|2022-03-15 09:14:00|631.95|628.83|632.18|629.06|632.18|629.06|631.95|628.83|0
1647335650000|2022-03-15 09:14:10|632.07|628.95|631.72|628.6|632.18|629.06|631.72|628.6|0
1647335660000|2022-03-15 09:14:20|631.61|628.49|631.61|628.49|631.95|628.83|631.49|628.37|0
1647335670000|2022-03-15 09:14:30|631.49|628.37|631.04|627.92|631.49|628.37|631.04|627.92|0
1647335680000|2022-03-15 09:14:40|631.27|628.15|631.38|628.26|631.49|628.37|631.27|628.15|0
1647335690000|2022-03-15 09:14:50|631.49|628.37|631.27|628.15|631.49|628.37|631.27|628.15|0
1647335700000|2022-03-15 09:15:00|631.38|628.26|631.38|628.26|631.72|628.6|631.38|628.26|0
1647335710000|2022-03-15 09:15:10|631.49|628.37|631.95|628.83|631.95|628.83|631.26|628.14|0
1647335720000|2022-03-15 09:15:20|632.07|628.95|631.84|628.72|632.18|629.06|631.84|628.72|0
1647335730000|2022-03-15 09:15:30|631.95|628.83|631.95|628.83|631.95|628.83|631.72|628.6|0
1647335740000|2022-03-15 09:15:40|631.61|628.49|631.49|628.37|631.61|628.49|631.49|628.37|0
1647335750000|2022-03-15 09:15:50|631.95|628.83|631.38|628.26|631.95|628.83|631.38|628.26|0
1647335760000|2022-03-15 09:16:00|631.49|628.37|631.04|627.92|631.61|628.49|631.04|627.92|0
1647335770000|2022-03-15 09:16:10|631.49|628.37|630.58|627.46|631.61|628.49|630.58|627.46|0
1647335780000|2022-03-15 09:16:20|631.26|628.14|631.49|628.37|631.49|628.37|631.26|628.14|0
1647335790000|2022-03-15 09:16:30|631.38|628.26|631.38|628.26|631.49|628.37|631.38|628.26|0
1647335800000|2022-03-15 09:16:40|631.49|628.37|631.95|628.83|631.95|628.83|631.49|628.37|0
1647335810000|2022-03-15 09:16:50|632.41|629.29|633.09|629.97|633.09|629.97|632.41|629.29|0
1647335820000|2022-03-15 09:17:00|633.32|630.2|633.09|629.97|633.32|630.2|633.09|629.97|0
1647335830000|2022-03-15 09:17:10|632.86|629.74|632.63|629.51|633.09|629.97|632.63|629.51|0
1647335840000|2022-03-15 09:17:20|632.86|629.74|633.09|629.97|633.09|629.97|632.86|629.74|0
1647335850000|2022-03-15 09:17:30|633.77|630.65|633.77|630.65|633.89|630.77|633.77|630.65|0
1647335860000|2022-03-15 09:17:40|633.55|630.43|634|630.88|634|630.88|633.55|630.43|0
1647335870000|2022-03-15 09:17:50|634.12|631|634.12|631|634.23|631.11|634|630.88|0
1647335880000|2022-03-15 09:18:00|634.23|631.11|633.09|629.97|634.23|631.11|633.09|629.97|0
1647335890000|2022-03-15 09:18:10|633.55|630.43|633.89|630.77|633.89|630.77|633.55|630.43|0
1647335900000|2022-03-15 09:18:20|633.77|630.65|634|630.88|634|630.88|633.77|630.65|0
1647335910000|2022-03-15 09:18:30|634.12|631|633.66|630.54|634.23|631.11|633.66|630.54|0
1647335920000|2022-03-15 09:18:40|633.32|630.2|632.86|629.74|633.32|630.2|632.86|629.74|0
1647335930000|2022-03-15 09:18:50|633.09|629.97|633.09|629.97|633.32|630.2|633.09|629.97|0
1647335940000|2022-03-15 09:19:00|632.98|629.86|632.4|629.28|633.09|629.97|632.4|629.28|0
1647335950000|2022-03-15 09:19:10|633.09|629.97|633.77|630.65|633.77|630.65|633.09|629.97|0
1647335960000|2022-03-15 09:19:20|633.55|630.43|633.21|630.09|633.55|630.43|633.21|630.09|0
1647335970000|2022-03-15 09:19:30|633.09|629.97|633.21|630.09|633.32|630.2|632.98|629.86|0
1647335980000|2022-03-15 09:19:40|633.77|630.65|633.09|629.97|633.77|630.65|633.09|629.97|0
1647335990000|2022-03-15 09:19:50|633.32|630.2|633.09|629.97|633.32|630.2|632.86|629.74|0
1647336000000|2022-03-15 09:20:00|632.18|629.06|632.4|629.28|632.4|629.28|632.18|629.06|0
1647336010000|2022-03-15 09:20:10|632.18|629.06|632.63|629.51|632.63|629.51|632.18|629.06|0
1647336020000|2022-03-15 09:20:20|633.09|629.97|633.09|629.97|633.32|630.2|633.09|629.97|0
1647336030000|2022-03-15 09:20:30|632.63|629.51|633.44|630.32|633.44|630.32|632.63|629.51|0
1647336040000|2022-03-15 09:20:40|633.21|630.09|633.09|629.97|633.21|630.09|632.98|629.86|0
1647336050000|2022-03-15 09:20:50|633.21|630.09|633.09|629.97|633.32|630.2|633.09|629.97|0
1647336060000|2022-03-15 09:21:00|632.86|629.74|632.63|629.51|632.98|629.86|632.63|629.51|0
1647336070000|2022-03-15 09:21:10|632.86|629.74|633.21|630.09|633.21|630.09|632.86|629.74|0
1647336080000|2022-03-15 09:21:20|633.09|629.97|633.21|630.09|633.21|630.09|633.09|629.97|0
1647336090000|2022-03-15 09:21:30|633.32|630.2|633.44|630.32|633.55|630.43|633.32|630.2|0
1647336100000|2022-03-15 09:21:40|633.21|630.09|632.75|629.63|633.21|630.09|632.75|629.63|0
1647336110000|2022-03-15 09:21:50|632.63|629.51|632.4|629.28|632.86|629.74|632.4|629.28|0
1647336120000|2022-03-15 09:22:00|632.29|629.17|631.95|628.83|632.29|629.17|631.95|628.83|0
1647336130000|2022-03-15 09:22:10|632.07|628.95|632.4|629.28|632.4|629.28|632.07|628.95|0
1647336140000|2022-03-15 09:22:20|632.63|629.51|632.52|629.4|632.63|629.51|632.4|629.28|0
1647336150000|2022-03-15 09:22:30|632.4|629.28|632.52|629.4|632.52|629.4|631.95|628.83|0
1647336160000|2022-03-15 09:22:40|632.86|629.74|632.75|629.63|632.86|629.74|632.63|629.51|0
1647336170000|2022-03-15 09:22:50|632.52|629.4|632.86|629.74|632.86|629.74|632.52|629.4|0
1647336180000|2022-03-15 09:23:00|633.09|629.97|632.75|629.63|633.09|629.97|632.75|629.63|0
1647336190000|2022-03-15 09:23:10|631.95|628.83|632.07|628.95|632.18|629.06|631.95|628.83|0
1647336200000|2022-03-15 09:23:20|632.18|629.06|631.95|628.83|632.18|629.06|631.95|628.83|0
1647336210000|2022-03-15 09:23:30|631.49|628.37|631.26|628.14|631.49|628.37|631.26|628.14|0
1647336220000|2022-03-15 09:23:40|631.15|628.03|630.58|627.46|631.15|628.03|630.58|627.46|0
1647336230000|2022-03-15 09:23:50|630.7|627.58|630.35|627.23|630.7|627.58|630.35|627.23|0
1647336240000|2022-03-15 09:24:00|630.81|627.69|630.12|627|630.81|627.69|630.12|627|0
1647336250000|2022-03-15 09:24:10|629.89|626.77|629.67|626.55|629.89|626.77|629.67|626.55|0
1647336260000|2022-03-15 09:24:20|629.79|626.67|629.89|626.77|629.89|626.77|629.79|626.67|0
1647336270000|2022-03-15 09:24:30|630.01|626.89|628.76|625.64|630.01|626.89|628.76|625.64|0
1647336280000|2022-03-15 09:24:40|628.53|625.41|627.51|624.39|628.76|625.64|627.51|624.39|0
1647336290000|2022-03-15 09:24:50|627.16|624.04|625.57|622.45|627.16|624.04|625.57|622.45|0
1647336310000|2022-03-15 09:25:10|625.34|622.22|625.34|622.22|625.57|622.45|625.34|622.22|0
1647336320000|2022-03-15 09:25:20|624.89|621.77|624.66|621.54|625|621.88|624.66|621.54|0
1647336330000|2022-03-15 09:25:30|624.43|621.31|623.52|620.4|624.43|621.31|623.52|620.4|0
1647336340000|2022-03-15 09:25:40|623.29|620.17|623.52|620.4|623.52|620.4|622.84|619.72|0
1647336350000|2022-03-15 09:25:50|623.75|620.63|624.09|620.97|624.09|620.97|623.75|620.63|0
1647336360000|2022-03-15 09:26:00|624.2|621.08|623.75|620.63|624.2|621.08|623.75|620.63|0
1647336370000|2022-03-15 09:26:10|624.32|621.2|624.89|621.77|624.89|621.77|624.32|621.2|0
1647336380000|2022-03-15 09:26:20|624.78|621.66|625|621.88|625|621.88|624.78|621.66|0
1647336390000|2022-03-15 09:26:30|625.34|622.22|625|621.88|625.34|622.22|625|621.88|0
1647336400000|2022-03-15 09:26:40|624.89|621.77|624.66|621.54|625|621.88|624.66|621.54|0
1647336410000|2022-03-15 09:26:50|624.43|621.31|623.98|620.86|624.43|621.31|623.98|620.86|0
1647336420000|2022-03-15 09:27:00|623.52|620.4|623.87|620.75|623.87|620.75|623.52|620.4|0
1647336430000|2022-03-15 09:27:10|623.75|620.63|623.52|620.4|623.98|620.86|623.52|620.4|0
1647336440000|2022-03-15 09:27:20|623.41|620.29|623.64|620.52|623.75|620.63|623.41|620.29|0
1647336450000|2022-03-15 09:27:30|623.75|620.63|623.41|620.29|623.75|620.63|623.41|620.29|0
1647336460000|2022-03-15 09:27:40|623.52|620.4|622.39|619.27|623.52|620.4|622.05|618.93|0
1647336470000|2022-03-15 09:27:50|621.93|618.81|623.07|619.95|623.07|619.95|621.93|618.81|0
1647336480000|2022-03-15 09:28:00|623.18|620.06|623.07|619.95|623.29|620.17|623.07|619.95|0
1647336490000|2022-03-15 09:28:10|621.93|618.81|622.39|619.27|622.39|619.27|621.93|618.81|0
1647336500000|2022-03-15 09:28:20|622.61|619.49|622.61|619.49|622.84|619.72|622.61|619.49|0
1647336510000|2022-03-15 09:28:30|622.73|619.61|622.84|619.72|622.84|619.72|622.73|619.61|0
1647336520000|2022-03-15 09:28:40|623.52|620.4|623.52|620.4|623.64|620.52|623.52|620.4|0
1647336530000|2022-03-15 09:28:50|623.75|620.63|624.2|621.08|624.43|621.31|623.75|620.63|0
1647336540000|2022-03-15 09:29:00|623.98|620.86|623.75|620.63|623.98|620.86|623.75|620.63|0
1647336550000|2022-03-15 09:29:10|623.98|620.86|623.75|620.63|623.98|620.86|623.75|620.63|0
1647336560000|2022-03-15 09:29:20|623.98|620.86|623.98|620.86|623.98|620.86|623.98|620.86|0
1647336570000|2022-03-15 09:29:30|623.87|620.75|623.75|620.63|623.98|620.86|623.75|620.63|0
1647336580000|2022-03-15 09:29:40|623.98|620.86|623.98|620.86|624.2|621.08|623.98|620.86|0
1647336590000|2022-03-15 09:29:50|624.09|620.97|624.2|621.08|624.2|621.08|624.09|620.97|0
1647336600000|2022-03-15 09:30:00|623.87|620.75|623.98|620.86|623.98|620.86|623.87|620.75|0
1647336610000|2022-03-15 09:30:10|624.43|621.31|624.2|621.08|624.43|621.31|624.2|621.08|0
1647336620000|2022-03-15 09:30:20|623.98|620.86|623.52|620.4|623.98|620.86|623.52|620.4|0
1647336630000|2022-03-15 09:30:30|623.29|620.17|623.29|620.17|623.29|620.17|623.29|620.17|0
1647336640000|2022-03-15 09:30:40|622.61|619.49|622.61|619.49|622.61|619.49|622.61|619.49|0
1647336650000|2022-03-15 09:30:50|622.84|619.72|622.73|619.61|622.84|619.72|622.73|619.61|0
1647336660000|2022-03-15 09:31:00|622.61|619.49|622.28|619.16|622.61|619.49|622.28|619.16|0
1647336670000|2022-03-15 09:31:10|622.38|619.26|621.25|618.13|622.38|619.26|620.8|617.68|0
1647336680000|2022-03-15 09:31:20|621.59|618.47|621.25|618.13|621.59|618.47|621.25|618.13|0
1647336690000|2022-03-15 09:31:30|621.48|618.36|621.48|618.36|621.48|618.36|621.48|618.36|0
1647336700000|2022-03-15 09:31:40|621.7|618.58|621.25|618.13|621.7|618.58|621.25|618.13|0
1647336710000|2022-03-15 09:31:50|621.48|618.36|621.7|618.58|621.7|618.58|621.48|618.36|0
1647336720000|2022-03-15 09:32:00|621.48|618.36|621.25|618.13|622.05|618.93|621.25|618.13|0
1647336730000|2022-03-15 09:32:10|621.02|617.9|620.34|617.22|621.02|617.9|620.34|617.22|0
1647336740000|2022-03-15 09:32:20|620.57|617.45|619.66|616.54|620.57|617.45|619.66|616.54|0
1647336750000|2022-03-15 09:32:30|619.89|616.77|620.57|617.45|620.79|617.67|619.89|616.77|0
1647336760000|2022-03-15 09:32:40|620.23|617.11|620.11|616.99|620.34|617.22|620.11|616.99|0
1647336770000|2022-03-15 09:32:50|620.34|617.22|619.66|616.54|620.34|617.22|619.66|616.54|0
1647336780000|2022-03-15 09:33:00|619.89|616.77|619.89|616.77|620.34|617.22|619.89|616.77|0
1647336790000|2022-03-15 09:33:10|620.79|617.67|621.37|618.25|621.37|618.25|620.79|617.67|0
1647336800000|2022-03-15 09:33:20|621.25|618.13|621.25|618.13|621.25|618.13|621.02|617.9|0
1647336810000|2022-03-15 09:33:30|621.14|618.02|621.14|618.02|621.48|618.36|621.14|618.02|0
1647336820000|2022-03-15 09:33:40|621.37|618.25|621.7|618.58|621.7|618.58|621.37|618.25|0
1647336830000|2022-03-15 09:33:50|622.16|619.04|622.5|619.38|622.5|619.38|622.16|619.04|0
1647336840000|2022-03-15 09:34:00|622.27|619.15|622.38|619.26|622.5|619.38|622.27|619.15|0
1647336850000|2022-03-15 09:34:10|622.61|619.49|622.61|619.49|622.61|619.49|622.5|619.38|0
1647336860000|2022-03-15 09:34:20|622.84|619.72|623.18|620.06|623.18|620.06|622.84|619.72|0
1647336870000|2022-03-15 09:34:30|623.29|620.17|623.41|620.29|623.41|620.29|623.29|620.17|0
1647336880000|2022-03-15 09:34:40|623.29|620.17|623.06|619.94|623.29|620.17|623.06|619.94|0
1647336890000|2022-03-15 09:34:50|622.84|619.72|623.18|620.06|623.18|620.06|622.84|619.72|0
1647336900000|2022-03-15 09:35:00|622.96|619.84|622.38|619.26|622.96|619.84|622.38|619.26|0
1647336910000|2022-03-15 09:35:10|622.73|619.61|622.61|619.49|622.73|619.61|622.61|619.49|0
1647336920000|2022-03-15 09:35:20|622.84|619.72|622.38|619.26|622.84|619.72|622.38|619.26|0
1647336930000|2022-03-15 09:35:30|622.5|619.38|622.61|619.49|622.61|619.49|622.5|619.38|0
1647336940000|2022-03-15 09:35:40|622.5|619.38|622.84|619.72|622.84|619.72|622.5|619.38|0
1647336950000|2022-03-15 09:35:50|623.06|619.94|623.41|620.29|623.52|620.4|623.06|619.94|0
1647336960000|2022-03-15 09:36:00|623.29|620.17|623.52|620.4|623.52|620.4|623.29|620.17|0
1647336970000|2022-03-15 09:36:10|623.41|620.29|623.52|620.4|623.52|620.4|623.29|620.17|0
1647336980000|2022-03-15 09:36:20|623.97|620.85|623.97|620.85|624.32|621.2|623.75|620.63|0
1647336990000|2022-03-15 09:36:30|624.2|621.08|624.09|620.97|624.2|621.08|623.97|620.85|0
1647337000000|2022-03-15 09:36:40|623.97|620.85|624.32|621.2|624.43|621.31|623.97|620.85|0
1647337010000|2022-03-15 09:36:50|623.97|620.85|624.32|621.2|624.43|621.31|623.97|620.85|0
1647337020000|2022-03-15 09:37:00|624.43|621.31|625|621.88|625.11|621.99|624.43|621.31|0
1647337030000|2022-03-15 09:37:10|625.11|621.99|625.34|622.22|625.34|622.22|625.11|621.99|0
1647337040000|2022-03-15 09:37:20|625.23|622.11|624.88|621.76|625.34|622.22|624.88|621.76|0
1647337050000|2022-03-15 09:37:30|624.66|621.54|624.88|621.76|624.88|621.76|624.66|621.54|0
1647337060000|2022-03-15 09:37:40|624.77|621.65|624.77|621.65|624.88|621.76|624.66|621.54|0
1647337070000|2022-03-15 09:37:50|624.88|621.76|624.88|621.76|625|621.88|624.88|621.76|0
1647337080000|2022-03-15 09:38:00|624.77|621.65|624.43|621.31|624.77|621.65|624.43|621.31|0
1647337090000|2022-03-15 09:38:10|624.88|621.76|625.11|621.99|625.11|621.99|624.88|621.76|0
1647337100000|2022-03-15 09:38:20|625.23|622.11|625.23|622.11|625.23|622.11|625.23|622.11|0
1647337110000|2022-03-15 09:38:30|625.11|621.99|625.68|622.56|625.68|622.56|625.11|621.99|0
1647337120000|2022-03-15 09:38:40|625.56|622.44|625.23|622.11|625.56|622.44|625.23|622.11|0
1647337130000|2022-03-15 09:38:50|625.34|622.22|624.77|621.65|625.34|622.22|624.77|621.65|0
1647337140000|2022-03-15 09:39:00|624.43|621.31|624.65|621.53|624.88|621.76|624.43|621.31|0
1647337150000|2022-03-15 09:39:10|624.55|621.43|624.43|621.31|624.55|621.43|624.43|621.31|0
1647337160000|2022-03-15 09:39:20|624.2|621.08|623.52|620.4|624.2|621.08|623.52|620.4|0
1647337170000|2022-03-15 09:39:30|623.29|620.17|622.16|619.04|623.29|620.17|622.16|619.04|0
1647337180000|2022-03-15 09:39:40|622.38|619.26|622.73|619.61|622.84|619.72|622.38|619.26|0
1647337190000|2022-03-15 09:39:50|622.61|619.49|622.05|618.93|622.61|619.49|622.05|618.93|0
1647337200000|2022-03-15 09:40:00|623.29|620.17|622.84|619.72|623.29|620.17|622.84|619.72|0
1647337210000|2022-03-15 09:40:10|623.18|620.06|618.98|615.86|623.18|620.06|618.98|615.86|0
1647337220000|2022-03-15 09:40:20|617.39|614.27|615.24|612.12|617.39|614.27|615.24|612.12|0
1647337230000|2022-03-15 09:40:30|615.81|612.69|617.51|614.39|618.42|615.3|615.81|612.69|0
1647337240000|2022-03-15 09:40:40|616.6|613.48|617.51|614.39|617.62|614.5|616.6|613.48|0
1647337250000|2022-03-15 09:40:50|618.07|614.95|618.87|615.75|618.87|615.75|618.07|614.95|0
1647337260000|2022-03-15 09:41:00|618.52|615.4|618.3|615.18|618.75|615.63|618.07|614.95|0
1647337270000|2022-03-15 09:41:10|618.42|615.3|618.75|615.63|618.98|615.86|618.42|615.3|0
1647337280000|2022-03-15 09:41:20|618.07|614.95|618.75|615.63|618.75|615.63|618.07|614.95|0
1647337290000|2022-03-15 09:41:30|618.98|615.86|618.98|615.86|618.98|615.86|618.98|615.86|0
1647337300000|2022-03-15 09:41:40|619.1|615.98|618.98|615.86|619.2|616.08|618.98|615.86|0
1647337310000|2022-03-15 09:41:50|618.87|615.75|618.87|615.75|618.87|615.75|618.87|615.75|0
1647337320000|2022-03-15 09:42:00|618.75|615.63|617.84|614.72|618.75|615.63|617.39|614.27|0
1647337330000|2022-03-15 09:42:10|617.96|614.84|618.75|615.63|618.75|615.63|617.96|614.84|0
1647337340000|2022-03-15 09:42:20|618.42|615.3|616.48|613.36|618.42|615.3|616.48|613.36|0
1647337350000|2022-03-15 09:42:30|616.6|613.48|616.71|613.59|616.71|613.59|616.6|613.48|0
1647337360000|2022-03-15 09:42:40|616.26|613.14|617.16|614.04|617.16|614.04|616.26|613.14|0
1647337370000|2022-03-15 09:42:50|617.62|614.5|618.3|615.18|618.3|615.18|617.62|614.5|0
1647337380000|2022-03-15 09:43:00|618.52|615.4|618.75|615.63|619.2|616.08|618.52|615.4|0
1647337390000|2022-03-15 09:43:10|618.98|615.86|618.98|615.86|618.98|615.86|618.75|615.63|0
1647337400000|2022-03-15 09:43:20|618.87|615.75|618.75|615.63|618.98|615.86|618.75|615.63|0
1647337410000|2022-03-15 09:43:30|618.98|615.86|618.52|615.4|618.98|615.86|618.52|615.4|0
1647337420000|2022-03-15 09:43:40|618.41|615.29|618.07|614.95|618.52|615.4|618.07|614.95|0
1647337430000|2022-03-15 09:43:50|618.52|615.4|617.39|614.27|618.52|615.4|617.16|614.04|0
1647337440000|2022-03-15 09:44:00|617.84|614.72|618.07|614.95|618.07|614.95|617.73|614.61|0
1647337450000|2022-03-15 09:44:10|618.3|615.18|618.19|615.07|618.52|615.4|618.19|615.07|0
1647337460000|2022-03-15 09:44:20|617.96|614.84|618.52|615.4|618.52|615.4|617.96|614.84|0
1647337470000|2022-03-15 09:44:30|618.3|615.18|616.94|613.82|618.52|615.4|616.94|613.82|0
1647337480000|2022-03-15 09:44:40|616.71|613.59|616.48|613.36|616.71|613.59|616.38|613.26|0
1647337490000|2022-03-15 09:44:50|616.6|613.48|616.48|613.36|616.71|613.59|616.48|613.36|0
1647337500000|2022-03-15 09:45:00|616.83|613.71|617.16|614.04|617.16|614.04|616.83|613.71|0
1647337510000|2022-03-15 09:45:10|617.51|614.39|616.83|613.71|617.51|614.39|616.83|613.71|0
1647337520000|2022-03-15 09:45:20|616.94|613.82|616.03|612.91|616.94|613.82|616.03|612.91|0
1647337530000|2022-03-15 09:45:30|615.58|612.46|614.22|611.1|615.58|612.46|614.22|611.1|0
1647337540000|2022-03-15 09:45:40|614.11|610.99|614.22|611.1|614.22|611.1|613.77|610.65|0
1647337550000|2022-03-15 09:45:50|614.67|611.55|614.45|611.33|614.9|611.78|614.45|611.33|0
1647337560000|2022-03-15 09:46:00|613.99|610.87|613.32|610.2|614.22|611.1|613.32|610.2|0
1647337570000|2022-03-15 09:46:10|614.22|611.1|613.43|610.31|614.22|611.1|613.43|610.31|0
1647337580000|2022-03-15 09:46:20|613.54|610.42|613.99|610.87|613.99|610.87|613.43|610.31|0
1647337590000|2022-03-15 09:46:30|614.34|611.22|613.54|610.42|614.34|611.22|613.54|610.42|0
1647337600000|2022-03-15 09:46:40|613.66|610.54|613.09|609.97|613.77|610.65|613.09|609.97|0
1647337610000|2022-03-15 09:46:50|613.54|610.42|613.43|610.31|613.54|610.42|613.21|610.09|0
1647337620000|2022-03-15 09:47:00|613.89|610.77|613.32|610.2|613.89|610.77|613.32|610.2|0
1647337630000|2022-03-15 09:47:10|613.54|610.42|614.79|611.67|614.79|611.67|613.54|610.42|0
1647337640000|2022-03-15 09:47:20|614.45|611.33|615.13|612.01|615.13|612.01|614.45|611.33|0
1647337650000|2022-03-15 09:47:30|615.35|612.23|615.13|612.01|615.35|612.23|615.13|612.01|0
1647337660000|2022-03-15 09:47:40|615.35|612.23|615.8|612.68|615.8|612.68|614.67|611.55|0
1647337670000|2022-03-15 09:47:50|615.47|612.35|615.58|612.46|615.58|612.46|615.47|612.35|0
1647337680000|2022-03-15 09:48:00|615.8|612.68|616.03|612.91|616.03|612.91|615.8|612.68|0
1647337690000|2022-03-15 09:48:10|615.92|612.8|616.15|613.03|616.15|613.03|615.92|612.8|0
1647337700000|2022-03-15 09:48:20|616.03|612.91|615.8|612.68|616.15|613.03|615.8|612.68|0
1647337710000|2022-03-15 09:48:30|616.26|613.14|616.26|613.14|616.26|613.14|615.92|612.8|0
1647337720000|2022-03-15 09:48:40|616.15|613.03|616.26|613.14|616.26|613.14|616.03|612.91|0
1647337730000|2022-03-15 09:48:50|616.6|613.48|616.71|613.59|616.71|613.59|616.48|613.36|0
1647337740000|2022-03-15 09:49:00|616.94|613.82|616.83|613.71|616.94|613.82|616.83|613.71|0
1647337750000|2022-03-15 09:49:10|616.94|613.82|616.71|613.59|616.94|613.82|616.37|613.25|0
1647337760000|2022-03-15 09:49:20|616.94|613.82|616.94|613.82|617.28|614.16|616.94|613.82|0
1647337770000|2022-03-15 09:49:30|616.71|613.59|616.83|613.71|616.83|613.71|616.48|613.36|0
1647337780000|2022-03-15 09:49:40|616.71|613.59|616.03|612.91|616.71|613.59|615.92|612.8|0
1647337790000|2022-03-15 09:49:50|616.15|613.03|616.37|613.25|616.48|613.36|616.15|613.03|0
1647337800000|2022-03-15 09:50:00|616.15|613.03|617.16|614.04|617.16|614.04|616.15|613.03|0
1647337810000|2022-03-15 09:50:10|617.28|614.16|617.28|614.16|617.28|614.16|617.28|614.16|0
1647337820000|2022-03-15 09:50:20|617.39|614.27|616.94|613.82|617.39|614.27|616.94|613.82|0
1647337830000|2022-03-15 09:50:30|616.71|613.59|616.03|612.91|616.71|613.59|616.03|612.91|0
1647337840000|2022-03-15 09:50:40|615.58|612.46|616.03|612.91|616.03|612.91|615.58|612.46|0
1647337850000|2022-03-15 09:50:50|615.8|612.68|615.58|612.46|615.8|612.68|615.58|612.46|0
1647337860000|2022-03-15 09:51:00|615.47|612.35|617.16|614.04|617.16|614.04|615.47|612.35|0
1647337870000|2022-03-15 09:51:10|617.51|614.39|617.28|614.16|617.51|614.39|616.94|613.82|0
1647337880000|2022-03-15 09:51:20|617.39|614.27|617.39|614.27|617.39|614.27|617.39|614.27|0
1647337890000|2022-03-15 09:51:30|617.62|614.5|617.16|614.04|617.62|614.5|617.16|614.04|0
1647337900000|2022-03-15 09:51:40|616.48|613.36|616.48|613.36|616.48|613.36|616.48|613.36|0
1647337910000|2022-03-15 09:51:50|616.26|613.14|616.71|613.59|616.71|613.59|615.92|612.8|0
1647337920000|2022-03-15 09:52:00|616.26|613.14|616.6|613.48|616.6|613.48|616.26|613.14|0
1647337930000|2022-03-15 09:52:10|616.48|613.36|616.37|613.25|616.48|613.36|616.26|613.14|0
1647337940000|2022-03-15 09:52:20|616.48|613.36|616.71|613.59|616.71|613.59|616.48|613.36|0
1647337950000|2022-03-15 09:52:30|616.94|613.82|617.16|614.04|617.16|614.04|616.94|613.82|0
1647337960000|2022-03-15 09:52:40|617.39|614.27|617.84|614.72|617.84|614.72|617.39|614.27|0
1647337970000|2022-03-15 09:52:50|617.73|614.61|617.84|614.72|617.84|614.72|617.39|614.27|0
1647337980000|2022-03-15 09:53:00|617.73|614.61|618.07|614.95|618.07|614.95|617.61|614.49|0
1647337990000|2022-03-15 09:53:10|618.19|615.07|618.52|615.4|618.52|615.4|618.19|615.07|0
1647338000000|2022-03-15 09:53:20|618.97|615.85|618.75|615.63|618.97|615.85|618.75|615.63|0
1647338010000|2022-03-15 09:53:30|618.64|615.52|618.52|615.4|618.75|615.63|618.52|615.4|0
1647338020000|2022-03-15 09:53:40|618.64|615.52|619.09|615.97|619.09|615.97|618.64|615.52|0
1647338030000|2022-03-15 09:53:50|618.97|615.85|619.43|616.31|619.43|616.31|618.87|615.75|0
1647338040000|2022-03-15 09:54:00|619.65|616.53|620.34|617.22|620.56|617.44|619.65|616.53|0
1647338050000|2022-03-15 09:54:10|620.56|617.44|620.56|617.44|620.79|617.67|620.56|617.44|0
1647338060000|2022-03-15 09:54:20|620.91|617.79|621.24|618.12|621.24|618.12|620.91|617.79|0
1647338070000|2022-03-15 09:54:30|621.13|618.01|621.24|618.12|621.24|618.12|621.13|618.01|0
1647338080000|2022-03-15 09:54:40|621.47|618.35|621.7|618.58|621.92|618.8|621.47|618.35|0
1647338090000|2022-03-15 09:54:50|622.15|619.03|622.61|619.49|622.61|619.49|621.92|618.8|0
1647338100000|2022-03-15 09:55:00|622.38|619.26|622.38|619.26|622.38|619.26|621.92|618.8|0
1647338110000|2022-03-15 09:55:10|622.27|619.15|623.97|620.85|623.97|620.85|622.27|619.15|0
1647338120000|2022-03-15 09:55:20|623.74|620.62|622.83|619.71|623.74|620.62|622.83|619.71|0
1647338130000|2022-03-15 09:55:30|622.95|619.83|623.97|620.85|624.2|621.08|622.95|619.83|0
1647338140000|2022-03-15 09:55:40|623.74|620.62|624.65|621.53|624.65|621.53|623.74|620.62|0
1647338150000|2022-03-15 09:55:50|624.31|621.19|624.2|621.08|624.31|621.19|623.97|620.85|0
1647338160000|2022-03-15 09:56:00|624.31|621.19|624.88|621.76|624.88|621.76|624.31|621.19|0
1647338170000|2022-03-15 09:56:10|624.65|621.53|623.06|619.94|624.65|621.53|623.06|619.94|0
1647338180000|2022-03-15 09:56:20|622.83|619.71|623.51|620.39|623.63|620.51|622.83|619.71|0
1647338190000|2022-03-15 09:56:30|623.63|620.51|623.51|620.39|623.63|620.51|623.51|620.39|0
1647338200000|2022-03-15 09:56:40|622.38|619.26|622.5|619.38|622.5|619.38|622.15|619.03|0
1647338210000|2022-03-15 09:56:50|622.38|619.26|622.5|619.38|622.5|619.38|622.38|619.26|0
1647338220000|2022-03-15 09:57:00|623.06|619.94|623.63|620.51|623.63|620.51|623.06|619.94|0
1647338230000|2022-03-15 09:57:10|622.95|619.83|622.72|619.6|622.95|619.83|622.6|619.48|0
1647338240000|2022-03-15 09:57:20|622.95|619.83|622.95|619.83|623.51|620.39|622.95|619.83|0
1647338250000|2022-03-15 09:57:30|622.72|619.6|622.5|619.38|622.72|619.6|622.27|619.15|0
1647338260000|2022-03-15 09:57:40|622.83|619.71|623.06|619.94|623.06|619.94|622.83|619.71|0
1647338270000|2022-03-15 09:57:50|622.83|619.71|622.95|619.83|623.29|620.17|622.83|619.71|0
1647338280000|2022-03-15 09:58:00|623.29|620.17|623.63|620.51|623.74|620.62|623.29|620.17|0
1647338290000|2022-03-15 09:58:10|623.74|620.62|621.02|617.9|623.74|620.62|621.02|617.9|0
1647338300000|2022-03-15 09:58:20|620.33|617.21|620.33|617.21|620.33|617.21|620.33|617.21|0
1647338310000|2022-03-15 09:58:30|620.45|617.33|620.45|617.33|620.45|617.33|620.45|617.33|0
1647338320000|2022-03-15 09:58:40|620.56|617.44|621.02|617.9|621.02|617.9|620.56|617.44|0
1647338330000|2022-03-15 09:58:50|621.24|618.12|621.24|618.12|621.24|618.12|621.24|618.12|0
1647338340000|2022-03-15 09:59:00|621.59|618.47|621.7|618.58|621.7|618.58|621.24|618.12|0
1647338350000|2022-03-15 09:59:10|622.15|619.03|622.72|619.6|622.72|619.6|622.15|619.03|0
1647338360000|2022-03-15 09:59:20|622.6|619.48|622.38|619.26|622.6|619.48|622.27|619.15|0
1647338370000|2022-03-15 09:59:30|622.6|619.48|622.72|619.6|622.72|619.6|622.6|619.48|0
1647338380000|2022-03-15 09:59:40|622.27|619.15|621.81|618.69|622.38|619.26|621.81|618.69|0
1647338390000|2022-03-15 09:59:50|621.92|618.8|621.36|618.24|621.92|618.8|621.36|618.24|0
1647338400000|2022-03-15 10:00:00|620.79|617.67|620.45|617.33|621.01|617.89|620.33|617.21|0
1647338410000|2022-03-15 10:00:10|620.68|617.56|620.91|617.79|620.91|617.79|620.68|617.56|0
1647338420000|2022-03-15 10:00:20|621.24|618.12|621.59|618.47|621.7|618.58|621.13|618.01|0
1647338430000|2022-03-15 10:00:30|621.47|618.35|621.47|618.35|621.47|618.35|621.36|618.24|0
1647338440000|2022-03-15 10:00:40|621.59|618.47|621.59|618.47|621.7|618.58|620.91|617.79|0
1647338450000|2022-03-15 10:00:50|621.47|618.35|621.01|617.89|621.92|618.8|621.01|617.89|0
1647338460000|2022-03-15 10:01:00|621.59|618.47|620.79|617.67|621.81|618.69|620.79|617.67|0
1647338470000|2022-03-15 10:01:10|620.11|616.99|620.45|617.33|620.79|617.67|620.11|616.99|0
1647338480000|2022-03-15 10:01:20|619.88|616.76|620.68|617.56|620.68|617.56|619.88|616.76|0
1647338490000|2022-03-15 10:01:30|620.91|617.79|620.79|617.67|620.91|617.79|620.68|617.56|0
1647338500000|2022-03-15 10:01:40|621.24|618.12|621.01|617.89|621.24|618.12|620.79|617.67|0
1647338510000|2022-03-15 10:01:50|621.24|618.12|620.79|617.67|621.24|618.12|620.79|617.67|0
1647338520000|2022-03-15 10:02:00|621.01|617.89|621.01|617.89|621.01|617.89|620.91|617.79|0
1647338530000|2022-03-15 10:02:10|621.24|618.12|621.24|618.12|621.24|618.12|621.24|618.12|0
1647338550000|2022-03-15 10:02:30|620.79|617.67|620.33|617.21|620.79|617.67|620.33|617.21|0
1647338560000|2022-03-15 10:02:40|620.11|616.99|620|616.88|620.11|616.99|620|616.88|0
1647338570000|2022-03-15 10:02:50|620.56|617.44|620.45|617.33|620.56|617.44|620.33|617.21|0
1647338580000|2022-03-15 10:03:00|620.33|617.21|620|616.88|620.33|617.21|620|616.88|0
1647338590000|2022-03-15 10:03:10|619.65|616.53|618.64|615.52|619.65|616.53|618.52|615.4|0
1647338600000|2022-03-15 10:03:20|618.07|614.95|618.18|615.06|618.18|615.06|617.61|614.49|0
1647338610000|2022-03-15 10:03:30|618.29|615.17|618.75|615.63|618.75|615.63|618.07|614.95|0
1647338620000|2022-03-15 10:03:40|619.2|616.08|619.2|616.08|619.2|616.08|619.09|615.97|0
1647338630000|2022-03-15 10:03:50|619.09|615.97|619.2|616.08|619.2|616.08|619.09|615.97|0
1647338640000|2022-03-15 10:04:00|618.75|615.63|617.73|614.61|618.75|615.63|617.73|614.61|0
1647338650000|2022-03-15 10:04:10|618.07|614.95|618.52|615.4|618.52|615.4|617.73|614.61|0
1647338660000|2022-03-15 10:04:20|618.86|615.74|618.97|615.85|619.2|616.08|618.86|615.74|0
1647338670000|2022-03-15 10:04:30|619.2|616.08|619.2|616.08|619.43|616.31|618.97|615.85|0
1647338680000|2022-03-15 10:04:40|618.75|615.63|618.75|615.63|618.97|615.85|618.75|615.63|0
1647338690000|2022-03-15 10:04:50|618.97|615.85|618.97|615.85|618.97|615.85|618.86|615.74|0
1647338700000|2022-03-15 10:05:00|618.75|615.63|618.97|615.85|618.97|615.85|618.64|615.52|0
1647338710000|2022-03-15 10:05:10|619.32|616.2|619.88|616.76|619.88|616.76|619.32|616.2|0
1647338720000|2022-03-15 10:05:20|620|616.88|620.11|616.99|620.33|617.21|620|616.88|0
1647338730000|2022-03-15 10:05:30|619.2|616.08|618.41|615.29|619.2|616.08|618.41|615.29|0
1647338740000|2022-03-15 10:05:40|618.18|615.06|616.93|613.81|618.18|615.06|616.93|613.81|0
1647338750000|2022-03-15 10:05:50|615.92|612.8|616.03|612.91|616.03|612.91|615.92|612.8|0
1647338760000|2022-03-15 10:06:00|616.71|613.59|617.38|614.26|617.38|614.26|616.71|613.59|0
1647338770000|2022-03-15 10:06:10|617.61|614.49|617.16|614.04|617.61|614.49|617.16|614.04|0
1647338780000|2022-03-15 10:06:20|617.61|614.49|617.5|614.38|617.61|614.49|617.5|614.38|0
1647338790000|2022-03-15 10:06:30|617.16|614.04|618.06|614.94|618.06|614.94|617.16|614.04|0
1647338800000|2022-03-15 10:06:40|618.18|615.06|617.61|614.49|618.18|615.06|617.61|614.49|0
1647338810000|2022-03-15 10:06:50|617.96|614.84|617.73|614.61|618.18|615.06|617.61|614.49|0
1647338820000|2022-03-15 10:07:00|618.06|614.94|617.96|614.84|618.06|614.94|617.73|614.61|0
1647338830000|2022-03-15 10:07:10|618.29|615.17|618.52|615.4|618.52|615.4|618.29|615.17|0
1647338840000|2022-03-15 10:07:20|618.64|615.52|618.52|615.4|618.64|615.52|618.52|615.4|0
1647338850000|2022-03-15 10:07:30|618.41|615.29|618.52|615.4|618.52|615.4|618.41|615.29|0
1647338860000|2022-03-15 10:07:40|618.41|615.29|619.65|616.53|619.65|616.53|618.41|615.29|0
1647338870000|2022-03-15 10:07:50|619.77|616.65|619.54|616.42|619.88|616.76|619.54|616.42|0
1647338880000|2022-03-15 10:08:00|619.42|616.3|619.88|616.76|619.88|616.76|619.42|616.3|0
1647338890000|2022-03-15 10:08:10|620.11|616.99|619.65|616.53|620.11|616.99|619.65|616.53|0
1647338900000|2022-03-15 10:08:20|619.77|616.65|618.74|615.62|620.33|617.21|618.74|615.62|0
1647338910000|2022-03-15 10:08:30|618.97|615.85|618.86|615.74|619.2|616.08|618.86|615.74|0
1647338920000|2022-03-15 10:08:40|618.74|615.62|618.29|615.17|618.74|615.62|618.18|615.06|0
1647338930000|2022-03-15 10:08:50|618.06|614.94|617.73|614.61|618.41|615.29|617.73|614.61|0
1647338940000|2022-03-15 10:09:00|617.84|614.72|617.84|614.72|617.84|614.72|617.61|614.49|0
1647338950000|2022-03-15 10:09:10|617.28|614.16|617.28|614.16|617.28|614.16|617.16|614.04|0
1647338960000|2022-03-15 10:09:20|617.5|614.38|617.61|614.49|617.61|614.49|617.38|614.26|0
1647338970000|2022-03-15 10:09:30|617.5|614.38|617.61|614.49|617.61|614.49|617.5|614.38|0
1647338980000|2022-03-15 10:09:40|617.73|614.61|617.61|614.49|617.73|614.61|617.61|614.49|0
1647338990000|2022-03-15 10:09:50|617.73|614.61|618.97|615.85|618.97|615.85|617.73|614.61|0
1647339000000|2022-03-15 10:10:00|618.74|615.62|618.97|615.85|618.97|615.85|618.74|615.62|0
1647339010000|2022-03-15 10:10:10|618.74|615.62|618.86|615.74|618.97|615.85|618.74|615.62|0
1647339020000|2022-03-15 10:10:20|618.74|615.62|618.74|615.62|618.74|615.62|618.52|615.4|0
1647339030000|2022-03-15 10:10:30|618.52|615.4|617.84|614.72|618.52|615.4|617.5|614.38|0
1647339040000|2022-03-15 10:10:40|617.73|614.61|617.61|614.49|617.84|614.72|617.61|614.49|0
1647339050000|2022-03-15 10:10:50|617.38|614.26|617.84|614.72|617.84|614.72|617.38|614.26|0
1647339060000|2022-03-15 10:11:00|617.95|614.83|617.95|614.83|617.95|614.83|617.84|614.72|0
1647339070000|2022-03-15 10:11:10|617.5|614.38|617.38|614.26|617.5|614.38|617.38|614.26|0
1647339080000|2022-03-15 10:11:20|617.16|614.04|617.16|614.04|617.27|614.15|617.16|614.04|0
1647339090000|2022-03-15 10:11:30|617.27|614.15|616.93|613.81|617.27|614.15|616.93|613.81|0
1647339100000|2022-03-15 10:11:40|616.7|613.58|616.02|612.9|616.7|613.58|616.02|612.9|0
1647339110000|2022-03-15 10:11:50|615.8|612.68|616.37|613.25|616.37|613.25|615.8|612.68|0
1647339120000|2022-03-15 10:12:00|616.25|613.13|616.48|613.36|616.48|613.36|616.02|612.9|0
1647339130000|2022-03-15 10:12:10|616.25|613.13|616.02|612.9|616.48|613.36|616.02|612.9|0
1647339140000|2022-03-15 10:12:20|615.92|612.8|615.8|612.68|615.92|612.8|615.57|612.45|0
1647339150000|2022-03-15 10:12:30|615.69|612.57|615.8|612.68|615.8|612.68|615.69|612.57|0
1647339160000|2022-03-15 10:12:40|615.57|612.45|615.57|612.45|615.57|612.45|615.57|612.45|0
1647339170000|2022-03-15 10:12:50|615.12|612|614.21|611.09|615.12|612|614.21|611.09|0
1647339180000|2022-03-15 10:13:00|614.44|611.32|613.88|610.76|614.44|611.32|613.88|610.76|0
1647339190000|2022-03-15 10:13:10|613.76|610.64|613.43|610.31|613.76|610.64|613.43|610.31|0
1647339200000|2022-03-15 10:13:20|613.53|610.41|614.21|611.09|614.21|611.09|613.53|610.41|0
1647339210000|2022-03-15 10:13:30|614.33|611.21|614.33|611.21|614.44|611.32|614.33|611.21|0
1647339220000|2022-03-15 10:13:40|613.76|610.64|613.88|610.76|613.88|610.76|613.76|610.64|0
1647339230000|2022-03-15 10:13:50|614.1|610.98|613.88|610.76|614.1|610.98|613.88|610.76|0
1647339240000|2022-03-15 10:14:00|613.99|610.87|613.88|610.76|614.1|610.98|613.53|610.41|0
1647339250000|2022-03-15 10:14:10|613.76|610.64|613.31|610.19|613.99|610.87|613.08|609.96|0
1647339260000|2022-03-15 10:14:20|613.08|609.96|612.75|609.63|613.08|609.96|612.75|609.63|0
1647339270000|2022-03-15 10:14:30|613.08|609.96|613.43|610.31|613.43|610.31|613.08|609.96|0
1647339280000|2022-03-15 10:14:40|613.53|610.41|613.2|610.08|613.53|610.41|613.2|610.08|0
1647339290000|2022-03-15 10:14:50|613.08|609.96|613.43|610.31|613.43|610.31|613.08|609.96|0
1647339300000|2022-03-15 10:15:00|613.53|610.41|613.08|609.96|613.53|610.41|613.08|609.96|0
1647339310000|2022-03-15 10:15:10|612.63|609.51|612.97|609.85|612.97|609.85|612.63|609.51|0
1647339320000|2022-03-15 10:15:20|612.86|609.74|613.99|610.87|613.99|610.87|612.86|609.74|0
1647339330000|2022-03-15 10:15:30|613.88|610.76|613.53|610.41|613.88|610.76|613.53|610.41|0
1647339340000|2022-03-15 10:15:40|613.31|610.19|613.08|609.96|613.43|610.31|613.08|609.96|0
1647339350000|2022-03-15 10:15:50|612.63|609.51|612.86|609.74|612.86|609.74|612.4|609.28|0
1647339360000|2022-03-15 10:16:00|613.08|609.96|613.31|610.19|613.31|610.19|613.08|609.96|0
1647339370000|2022-03-15 10:16:10|613.43|610.31|613.76|610.64|613.76|610.64|613.31|610.19|0
1647339380000|2022-03-15 10:16:20|613.65|610.53|613.43|610.31|613.65|610.53|613.43|610.31|0
1647339390000|2022-03-15 10:16:30|613.76|610.64|613.65|610.53|613.76|610.64|613.65|610.53|0
1647339400000|2022-03-15 10:16:40|613.76|610.64|613.65|610.53|613.99|610.87|613.65|610.53|0
1647339410000|2022-03-15 10:16:50|613.76|610.64|613.99|610.87|613.99|610.87|613.76|610.64|0
1647339420000|2022-03-15 10:17:00|614.1|610.98|614.21|611.09|614.21|611.09|613.99|610.87|0
1647339430000|2022-03-15 10:17:10|614.33|611.21|614.78|611.66|614.78|611.66|614.33|611.21|0
1647339440000|2022-03-15 10:17:20|614.89|611.77|615.46|612.34|615.46|612.34|614.89|611.77|0
1647339450000|2022-03-15 10:17:30|615.24|612.12|615.57|612.45|615.57|612.45|615.24|612.12|0
1647339460000|2022-03-15 10:17:40|615.69|612.57|615.57|612.45|615.8|612.68|615.57|612.45|0
1647339470000|2022-03-15 10:17:50|616.02|612.9|615.8|612.68|616.02|612.9|615.8|612.68|0
1647339480000|2022-03-15 10:18:00|615.91|612.79|615.91|612.79|616.02|612.9|615.69|612.57|0
1647339490000|2022-03-15 10:18:10|615.8|612.68|616.02|612.9|616.02|612.9|615.8|612.68|0
1647339500000|2022-03-15 10:18:20|616.14|613.02|615.91|612.79|616.14|613.02|615.91|612.79|0
1647339510000|2022-03-15 10:18:30|615.69|612.57|615.8|612.68|615.8|612.68|615.69|612.57|0
1647339520000|2022-03-15 10:18:40|615.91|612.79|615.91|612.79|615.91|612.79|615.8|612.68|0
1647339530000|2022-03-15 10:18:50|615.57|612.45|615.12|612|615.57|612.45|615.12|612|0
1647339540000|2022-03-15 10:19:00|615.23|612.11|615.8|612.68|615.8|612.68|615.23|612.11|0
1647339550000|2022-03-15 10:19:10|615.57|612.45|615.46|612.34|615.57|612.45|615.12|612|0
1647339560000|2022-03-15 10:19:20|615.57|612.45|615.34|612.22|615.57|612.45|615.34|612.22|0
1647339570000|2022-03-15 10:19:30|615.12|612|614.66|611.54|615.12|612|614.66|611.54|0
1647339580000|2022-03-15 10:19:40|614.56|611.44|614.44|611.32|614.56|611.44|614.21|611.09|0
1647339590000|2022-03-15 10:19:50|614.33|611.21|614.66|611.54|614.66|611.54|614.33|611.21|0
1647339600000|2022-03-15 10:20:00|614.89|611.77|614.89|611.77|614.89|611.77|614.78|611.66|0
1647339610000|2022-03-15 10:20:10|614.78|611.66|614.89|611.77|614.89|611.77|614.78|611.66|0
1647339620000|2022-03-15 10:20:20|615.12|612|615.12|612|615.23|612.11|614.89|611.77|0
1647339630000|2022-03-15 10:20:30|614.89|611.77|615.8|612.68|615.8|612.68|614.89|611.77|0
1647339640000|2022-03-15 10:20:40|615.91|612.79|615.34|612.22|615.91|612.79|615.34|612.22|0
1647339650000|2022-03-15 10:20:50|615.57|612.45|615.57|612.45|615.8|612.68|615.57|612.45|0
1647339660000|2022-03-15 10:21:00|615.8|612.68|615.57|612.45|615.8|612.68|615.57|612.45|0
1647339670000|2022-03-15 10:21:10|615.34|612.22|615.23|612.11|615.34|612.22|615.23|612.11|0
1647339680000|2022-03-15 10:21:20|615.34|612.22|615.46|612.34|615.57|612.45|615.34|612.22|0
1647339690000|2022-03-15 10:21:30|615.34|612.22|615.8|612.68|615.8|612.68|614.89|611.77|0
1647339700000|2022-03-15 10:21:40|616.25|613.13|617.5|614.38|617.61|614.49|616.25|613.13|0
1647339710000|2022-03-15 10:21:50|618.51|615.39|618.74|615.62|618.74|615.62|618.51|615.39|0
1647339720000|2022-03-15 10:22:00|618.51|615.39|618.29|615.17|618.51|615.39|618.29|615.17|0
1647339730000|2022-03-15 10:22:10|615.69|612.57|612.52|609.4|615.69|612.57|612.52|609.4|0
1647339740000|2022-03-15 10:22:20|612.75|609.63|611.62|608.5|612.75|609.63|611.62|608.5|0
1647339750000|2022-03-15 10:22:30|611.95|608.83|611.39|608.27|611.95|608.83|611.39|608.27|0
1647339760000|2022-03-15 10:22:40|611.72|608.6|611.95|608.83|611.95|608.83|611.72|608.6|0
1647339770000|2022-03-15 10:22:50|612.4|609.28|612.85|609.73|612.85|609.73|612.4|609.28|0
1647339780000|2022-03-15 10:23:00|612.63|609.51|612.85|609.73|612.85|609.73|612.63|609.51|0
1647339790000|2022-03-15 10:23:10|613.08|609.96|613.76|610.64|613.76|610.64|613.08|609.96|0
1647339800000|2022-03-15 10:23:20|613.53|610.41|612.63|609.51|613.53|610.41|612.63|609.51|0
1647339810000|2022-03-15 10:23:30|612.4|609.28|612.4|609.28|612.4|609.28|612.29|609.17|0
1647339820000|2022-03-15 10:23:40|612.18|609.06|612.29|609.17|612.85|609.73|612.18|609.06|0
1647339830000|2022-03-15 10:23:50|612.75|609.63|613.65|610.53|613.65|610.53|612.75|609.63|0
1647339840000|2022-03-15 10:24:00|612.97|609.85|612.75|609.63|612.97|609.85|612.75|609.63|0
1647339850000|2022-03-15 10:24:10|612.85|609.73|613.2|610.08|613.2|610.08|612.85|609.73|0
1647339860000|2022-03-15 10:24:20|613.31|610.19|613.42|610.3|613.53|610.41|613.31|610.19|0
1647339870000|2022-03-15 10:24:30|613.76|610.64|613.65|610.53|613.76|610.64|613.65|610.53|0
1647339880000|2022-03-15 10:24:40|613.53|610.41|613.65|610.53|613.65|610.53|613.53|610.41|0
1647339890000|2022-03-15 10:24:50|613.53|610.41|613.65|610.53|613.65|610.53|613.53|610.41|0
1647339900000|2022-03-15 10:25:00|613.53|610.41|613.65|610.53|613.98|610.86|613.53|610.41|0
1647339910000|2022-03-15 10:25:10|613.31|610.19|612.4|609.28|613.31|610.19|612.4|609.28|0
1647339920000|2022-03-15 10:25:20|612.63|609.51|611.95|608.83|612.63|609.51|611.95|608.83|0
1647339930000|2022-03-15 10:25:30|612.18|609.06|612.18|609.06|612.18|609.06|612.07|608.95|0
1647339940000|2022-03-15 10:25:40|612.29|609.17|612.18|609.06|612.29|609.17|612.18|609.06|0
1647339950000|2022-03-15 10:25:50|611.84|608.72|612.29|609.17|612.29|609.17|611.84|608.72|0
1647339960000|2022-03-15 10:26:00|611.95|608.83|612.4|609.28|612.4|609.28|611.95|608.83|0
1647339970000|2022-03-15 10:26:10|612.74|609.62|612.07|608.95|612.74|609.62|612.07|608.95|0
1647339980000|2022-03-15 10:26:20|612.18|609.06|611.95|608.83|612.4|609.28|611.95|608.83|0
1647339990000|2022-03-15 10:26:30|612.07|608.95|612.29|609.17|612.29|609.17|611.95|608.83|0
1647340000000|2022-03-15 10:26:40|612.18|609.06|612.18|609.06|612.18|609.06|612.07|608.95|0
1647340010000|2022-03-15 10:26:50|612.07|608.95|611.95|608.83|612.07|608.95|611.95|608.83|0
1647340020000|2022-03-15 10:27:00|612.18|609.06|612.07|608.95|612.29|609.17|612.07|608.95|0
1647340030000|2022-03-15 10:27:10|612.29|609.17|611.72|608.6|612.29|609.17|611.16|608.04|0
1647340040000|2022-03-15 10:27:20|611.5|608.38|611.5|608.38|611.5|608.38|611.16|608.04|0
1647340050000|2022-03-15 10:27:30|611.27|608.15|611.5|608.38|611.61|608.49|611.27|608.15|0
1647340060000|2022-03-15 10:27:40|611.72|608.6|611.61|608.49|611.95|608.83|611.61|608.49|0
1647340070000|2022-03-15 10:27:50|612.07|608.95|611.95|608.83|612.07|608.95|611.72|608.6|0
1647340080000|2022-03-15 10:28:00|611.84|608.72|611.72|608.6|611.84|608.72|611.61|608.49|0
1647340090000|2022-03-15 10:28:10|612.07|608.95|611.72|608.6|612.07|608.95|611.72|608.6|0
1647340100000|2022-03-15 10:28:20|611.84|608.72|612.07|608.95|612.17|609.05|611.84|608.72|0
1647340110000|2022-03-15 10:28:30|612.29|609.17|612.52|609.4|612.74|609.62|612.29|609.17|0
1647340120000|2022-03-15 10:28:40|612.74|609.62|612.85|609.73|612.97|609.85|612.74|609.62|0
1647340130000|2022-03-15 10:28:50|612.97|609.85|612.4|609.28|613.08|609.96|612.4|609.28|0
1647340140000|2022-03-15 10:29:00|612.07|608.95|612.52|609.4|612.63|609.51|612.07|608.95|0
1647340150000|2022-03-15 10:29:10|611.95|608.83|611.95|608.83|612.17|609.05|611.72|608.6|0
1647340160000|2022-03-15 10:29:20|611.84|608.72|611.72|608.6|611.95|608.83|611.72|608.6|0
1647340170000|2022-03-15 10:29:30|611.95|608.83|611.95|608.83|611.95|608.83|611.84|608.72|0
1647340180000|2022-03-15 10:29:40|612.07|608.95|611.84|608.72|612.07|608.95|611.84|608.72|0
1647340190000|2022-03-15 10:29:50|611.95|608.83|612.17|609.05|612.17|609.05|611.95|608.83|0
1647340200000|2022-03-15 10:30:00|611.27|608.15|610.82|607.7|611.27|608.15|610.37|607.25|0
1647340210000|2022-03-15 10:30:10|611.27|608.15|611.16|608.04|611.27|608.15|611.16|608.04|0
1647340220000|2022-03-15 10:30:20|611.39|608.27|611.27|608.15|611.39|608.27|611.04|607.92|0
1647340230000|2022-03-15 10:30:30|611.5|608.38|611.61|608.49|611.61|608.49|611.5|608.38|0
1647340240000|2022-03-15 10:30:40|611.72|608.6|611.95|608.83|612.07|608.95|611.72|608.6|0
1647340250000|2022-03-15 10:30:50|611.61|608.49|611.5|608.38|611.61|608.49|611.5|608.38|0
1647340260000|2022-03-15 10:31:00|611.39|608.27|611.61|608.49|611.61|608.49|611.27|608.15|0
1647340270000|2022-03-15 10:31:10|611.5|608.38|611.84|608.72|611.84|608.72|611.5|608.38|0
1647340280000|2022-03-15 10:31:20|612.17|609.05|611.5|608.38|612.17|609.05|611.5|608.38|0
1647340290000|2022-03-15 10:31:30|611.72|608.6|611.27|608.15|611.72|608.6|611.27|608.15|0
1647340300000|2022-03-15 10:31:40|611.5|608.38|611.16|608.04|611.5|608.38|611.16|608.04|0
1647340310000|2022-03-15 10:31:50|611.27|608.15|610.71|607.59|611.27|608.15|610.59|607.47|0
1647340320000|2022-03-15 10:32:00|610.59|607.47|610.48|607.36|610.71|607.59|610.48|607.36|0
1647340330000|2022-03-15 10:32:10|610.14|607.02|610.26|607.14|610.48|607.36|610.14|607.02|0
1647340340000|2022-03-15 10:32:20|610.37|607.25|610.03|606.91|610.37|607.25|609.81|606.69|0
1647340350000|2022-03-15 10:32:30|609.92|606.8|609.69|606.57|610.14|607.02|609.69|606.57|0
1647340360000|2022-03-15 10:32:40|609.46|606.34|609.69|606.57|609.69|606.57|609.24|606.12|0
1647340370000|2022-03-15 10:32:50|609.91|606.79|609.69|606.57|610.14|607.02|609.69|606.57|0
1647340380000|2022-03-15 10:33:00|609.81|606.69|609.69|606.57|609.81|606.69|609.69|606.57|0
1647340390000|2022-03-15 10:33:10|609.91|606.79|610.14|607.02|610.14|607.02|609.69|606.57|0
1647340400000|2022-03-15 10:33:20|610.26|607.14|610.26|607.14|610.26|607.14|610.14|607.02|0
1647340410000|2022-03-15 10:33:30|610.37|607.25|609.69|606.57|610.37|607.25|609.69|606.57|0
1647340420000|2022-03-15 10:33:40|609.81|606.69|609.46|606.34|609.91|606.79|609.46|606.34|0
1647340430000|2022-03-15 10:33:50|609.69|606.57|609.81|606.69|609.81|606.69|609.69|606.57|0
1647340440000|2022-03-15 10:34:00|609.69|606.57|608.9|605.78|609.69|606.57|608.9|605.78|0
1647340450000|2022-03-15 10:34:10|609.01|605.89|608.34|605.22|609.01|605.89|608.34|605.22|0
1647340460000|2022-03-15 10:34:20|608.56|605.44|609.01|605.89|609.01|605.89|608.56|605.44|0
1647340470000|2022-03-15 10:34:30|608.56|605.44|608|604.88|608.56|605.44|608|604.88|0
1647340480000|2022-03-15 10:34:40|607.88|604.76|607.78|604.66|607.88|604.76|607.66|604.54|0
1647340490000|2022-03-15 10:34:50|607.88|604.76|607.78|604.66|607.88|604.76|607.66|604.54|0
1647340500000|2022-03-15 10:35:00|607.43|604.31|607.32|604.2|607.66|604.54|607.21|604.09|0
1647340510000|2022-03-15 10:35:10|607.43|604.31|607.66|604.54|607.66|604.54|607.43|604.31|0
1647340520000|2022-03-15 10:35:20|607.88|604.76|607.78|604.66|607.88|604.76|607.66|604.54|0
1647340530000|2022-03-15 10:35:30|607.66|604.54|607.32|604.2|607.66|604.54|606.98|603.86|0
1647340540000|2022-03-15 10:35:40|607.21|604.09|606.98|603.86|607.21|604.09|606.98|603.86|0
1647340550000|2022-03-15 10:35:50|606.87|603.75|606.87|603.75|606.87|603.75|606.87|603.75|0
1647340560000|2022-03-15 10:36:00|606.76|603.64|606.76|603.64|606.87|603.75|606.76|603.64|0
1647340570000|2022-03-15 10:36:10|607.1|603.98|607.43|604.31|607.43|604.31|606.98|603.86|0
1647340580000|2022-03-15 10:36:20|606.98|603.86|606.76|603.64|606.98|603.86|606.76|603.64|0
1647340590000|2022-03-15 10:36:30|606.98|603.86|606.98|603.86|606.98|603.86|606.98|603.86|0
1647340600000|2022-03-15 10:36:40|607.21|604.09|606.98|603.86|607.21|604.09|606.98|603.86|0
1647340610000|2022-03-15 10:36:50|607.1|603.98|607.21|604.09|607.21|604.09|607.1|603.98|0
1647340620000|2022-03-15 10:37:00|607.1|603.98|606.76|603.64|607.1|603.98|606.53|603.41|0
1647340650000|2022-03-15 10:37:30|606.65|603.53|606.31|603.19|606.65|603.53|606.2|603.08|0
1647340660000|2022-03-15 10:37:40|606.08|602.96|606.76|603.64|606.76|603.64|606.08|602.96|0
1647340670000|2022-03-15 10:37:50|606.31|603.19|606.53|603.41|606.53|603.41|606.31|603.19|0
1647340680000|2022-03-15 10:38:00|606.31|603.19|606.31|603.19|606.31|603.19|606.2|603.08|0
1647340690000|2022-03-15 10:38:10|606.42|603.3|606.31|603.19|606.42|603.3|606.31|603.19|0
1647340700000|2022-03-15 10:38:20|606.08|602.96|606.08|602.96|606.08|602.96|606.08|602.96|0
1647340710000|2022-03-15 10:38:30|606.31|603.19|606.76|603.64|606.76|603.64|606.08|602.96|0
1647340720000|2022-03-15 10:38:40|606.42|603.3|606.31|603.19|606.42|603.3|606.31|603.19|0
1647340730000|2022-03-15 10:38:50|606.08|602.96|606.08|602.96|606.08|602.96|606.08|602.96|0
1647340740000|2022-03-15 10:39:00|605.85|602.73|606.53|603.41|606.53|603.41|605.85|602.73|0
1647340750000|2022-03-15 10:39:10|606.98|603.86|606.76|603.64|607.21|604.09|606.76|603.64|0
1647340760000|2022-03-15 10:39:20|606.87|603.75|607.43|604.31|607.43|604.31|606.87|603.75|0
1647340770000|2022-03-15 10:39:30|606.98|603.86|606.98|603.86|606.98|603.86|606.98|603.86|0
1647340780000|2022-03-15 10:39:40|606.87|603.75|606.87|603.75|606.98|603.86|606.87|603.75|0
1647340790000|2022-03-15 10:39:50|607.21|604.09|607.66|604.54|607.66|604.54|607.21|604.09|0
1647340800000|2022-03-15 10:40:00|608|604.88|608.11|604.99|608.33|605.21|608|604.88|0
1647340810000|2022-03-15 10:40:10|608.33|605.21|608.33|605.21|608.56|605.44|608.33|605.21|0
1647340820000|2022-03-15 10:40:20|608.45|605.33|608.9|605.78|608.9|605.78|608.45|605.33|0
1647340830000|2022-03-15 10:40:30|609.01|605.89|608.78|605.66|609.01|605.89|608.68|605.56|0
1647340840000|2022-03-15 10:40:40|608.9|605.78|609.24|606.12|609.24|606.12|608.9|605.78|0
1647340850000|2022-03-15 10:40:50|609.01|605.89|609.24|606.12|609.24|606.12|609.01|605.89|0
1647340860000|2022-03-15 10:41:00|609.13|606.01|609.01|605.89|609.35|606.23|609.01|605.89|0
1647340870000|2022-03-15 10:41:10|609.24|606.12|609.01|605.89|609.24|606.12|609.01|605.89|0
1647340880000|2022-03-15 10:41:20|609.46|606.34|609.24|606.12|609.46|606.34|609.24|606.12|0
1647340890000|2022-03-15 10:41:30|609.13|606.01|609.46|606.34|609.46|606.34|609.13|606.01|0
1647340900000|2022-03-15 10:41:40|608.56|605.44|609.24|606.12|609.24|606.12|608.56|605.44|0
1647340910000|2022-03-15 10:41:50|609.35|606.23|609.35|606.23|609.35|606.23|609.35|606.23|0
1647340920000|2022-03-15 10:42:00|609.46|606.34|609.69|606.57|609.91|606.79|609.46|606.34|0
1647340930000|2022-03-15 10:42:10|610.14|607.02|610.14|607.02|610.26|607.14|610.14|607.02|0
1647340940000|2022-03-15 10:42:20|609.91|606.79|609.46|606.34|609.91|606.79|609.46|606.34|0
1647340950000|2022-03-15 10:42:30|609.91|606.79|610.36|607.24|610.36|607.24|609.91|606.79|0
1647340960000|2022-03-15 10:42:40|610.59|607.47|610.82|607.7|610.82|607.7|610.59|607.47|0
1647340970000|2022-03-15 10:42:50|610.59|607.47|610.48|607.36|610.59|607.47|610.36|607.24|0
1647340980000|2022-03-15 10:43:00|610.36|607.24|610.36|607.24|610.36|607.24|610.36|607.24|0
1647340990000|2022-03-15 10:43:10|610.59|607.47|610.59|607.47|610.71|607.59|610.59|607.47|0
1647341000000|2022-03-15 10:43:20|610.48|607.36|610.26|607.14|610.48|607.36|610.26|607.14|0
1647341010000|2022-03-15 10:43:30|610.36|607.24|610.36|607.24|610.36|607.24|610.14|607.02|0
1647341020000|2022-03-15 10:43:40|610.48|607.36|610.48|607.36|610.48|607.36|610.36|607.24|0
1647341030000|2022-03-15 10:43:50|610.93|607.81|610.82|607.7|610.93|607.81|610.82|607.7|0
1647341040000|2022-03-15 10:44:00|611.04|607.92|611.04|607.92|611.04|607.92|610.71|607.59|0
1647341050000|2022-03-15 10:44:10|610.93|607.81|611.16|608.04|611.16|608.04|610.93|607.81|0
1647341060000|2022-03-15 10:44:20|611.04|607.92|611.04|607.92|611.27|608.15|611.04|607.92|0
1647341070000|2022-03-15 10:44:30|611.27|608.15|610.82|607.7|611.27|608.15|610.82|607.7|0
1647341080000|2022-03-15 10:44:40|610.93|607.81|611.61|608.49|611.61|608.49|610.93|607.81|0
1647341090000|2022-03-15 10:44:50|611.49|608.37|611.49|608.37|611.84|608.72|611.49|608.37|0
1647341100000|2022-03-15 10:45:00|611.16|608.04|611.04|607.92|611.38|608.26|611.04|607.92|0
1647341110000|2022-03-15 10:45:10|611.27|608.15|611.27|608.15|611.27|608.15|611.27|608.15|0
1647341120000|2022-03-15 10:45:20|611.16|608.04|611.16|608.04|611.16|608.04|611.16|608.04|0
1647341130000|2022-03-15 10:45:30|611.04|607.92|611.27|608.15|611.38|608.26|611.04|607.92|0
1647341140000|2022-03-15 10:45:40|611.04|607.92|611.04|607.92|611.16|608.04|610.93|607.81|0
1647341150000|2022-03-15 10:45:50|611.16|608.04|611.27|608.15|611.27|608.15|611.16|608.04|0
1647341160000|2022-03-15 10:46:00|611.38|608.26|611.16|608.04|611.38|608.26|611.16|608.04|0
1647341170000|2022-03-15 10:46:10|611.04|607.92|610.81|607.69|611.04|607.92|610.81|607.69|0
1647341180000|2022-03-15 10:46:20|610.71|607.59|610.71|607.59|610.81|607.69|610.71|607.59|0
1647341190000|2022-03-15 10:46:30|610.25|607.13|609.91|606.79|610.36|607.24|609.91|606.79|0
1647341200000|2022-03-15 10:46:40|609.8|606.68|609.35|606.23|609.8|606.68|609.23|606.11|0
1647341210000|2022-03-15 10:46:50|609.46|606.34|609.58|606.46|609.69|606.57|609.46|606.34|0
1647341220000|2022-03-15 10:47:00|609.35|606.23|609.35|606.23|609.35|606.23|609.35|606.23|0
1647341230000|2022-03-15 10:47:10|609.01|605.89|609.01|605.89|609.13|606.01|609.01|605.89|0
1647341240000|2022-03-15 10:47:20|608.9|605.78|609.23|606.11|609.23|606.11|608.9|605.78|0
1647341250000|2022-03-15 10:47:30|609.35|606.23|610.59|607.47|610.59|607.47|609.35|606.23|0
1647341260000|2022-03-15 10:47:40|610.48|607.36|611.27|608.15|611.27|608.15|610.48|607.36|0
1647341270000|2022-03-15 10:47:50|610.93|607.81|610.59|607.47|610.93|607.81|610.59|607.47|0
1647341280000|2022-03-15 10:48:00|610.71|607.59|611.27|608.15|611.27|608.15|610.71|607.59|0
1647341290000|2022-03-15 10:48:10|610.93|607.81|610.36|607.24|610.93|607.81|610.36|607.24|0
1647341300000|2022-03-15 10:48:20|610.48|607.36|610.36|607.24|610.48|607.36|610.36|607.24|0
1647341310000|2022-03-15 10:48:30|610.48|607.36|610.36|607.24|610.48|607.36|610.36|607.24|0
1647341320000|2022-03-15 10:48:40|610.48|607.36|609.91|606.79|610.48|607.36|609.91|606.79|0
1647341330000|2022-03-15 10:48:50|610.25|607.13|610.36|607.24|610.36|607.24|610.25|607.13|0
1647341340000|2022-03-15 10:49:00|610.03|606.91|610.03|606.91|610.14|607.02|610.03|606.91|0
1647341350000|2022-03-15 10:49:10|610.14|607.02|610.14|607.02|610.25|607.13|610.14|607.02|0
1647341360000|2022-03-15 10:49:20|610.25|607.13|610.14|607.02|610.59|607.47|610.14|607.02|0
1647341370000|2022-03-15 10:49:30|609.8|606.68|609.68|606.56|609.91|606.79|609.68|606.56|0
1647341380000|2022-03-15 10:49:40|609.46|606.34|609.35|606.23|609.46|606.34|609.35|606.23|0
1647341390000|2022-03-15 10:49:50|609.46|606.34|608.78|605.66|609.46|606.34|608.78|605.66|0
1647341400000|2022-03-15 10:50:00|609.23|606.11|609.13|606.01|609.35|606.23|609.01|605.89|0
1647341410000|2022-03-15 10:50:10|609.01|605.89|608.56|605.44|609.01|605.89|608.56|605.44|0
1647341420000|2022-03-15 10:50:20|608.45|605.33|608|604.88|608.56|605.44|608|604.88|0
1647341430000|2022-03-15 10:50:30|607.88|604.76|608|604.88|608|604.88|607.88|604.76|0
1647341440000|2022-03-15 10:50:40|608.11|604.99|608.67|605.55|608.67|605.55|608.11|604.99|0
1647341450000|2022-03-15 10:50:50|608.78|605.66|608.78|605.66|608.78|605.66|608.78|605.66|0
1647341460000|2022-03-15 10:51:00|609.01|605.89|609.35|606.23|609.46|606.34|608.9|605.78|0
1647341470000|2022-03-15 10:51:10|609.23|606.11|609.01|605.89|609.23|606.11|609.01|605.89|0
1647341480000|2022-03-15 10:51:20|608.78|605.66|609.23|606.11|609.23|606.11|608.78|605.66|0
1647341490000|2022-03-15 10:51:30|608.56|605.44|608.78|605.66|608.78|605.66|608.56|605.44|0
1647341500000|2022-03-15 10:51:40|608.56|605.44|608.56|605.44|608.78|605.66|608.56|605.44|0
1647341510000|2022-03-15 10:51:50|608.33|605.21|608.67|605.55|608.67|605.55|608.33|605.21|0
1647341520000|2022-03-15 10:52:00|608.78|605.66|608.78|605.66|608.78|605.66|608.45|605.33|0
1647341530000|2022-03-15 10:52:10|608.67|605.55|608.56|605.44|608.67|605.55|608.56|605.44|0
1647341540000|2022-03-15 10:52:20|608.33|605.21|608.56|605.44|608.56|605.44|608.33|605.21|0
1647341550000|2022-03-15 10:52:30|608.45|605.33|608.22|605.1|608.45|605.33|608.22|605.1|0
1647341560000|2022-03-15 10:52:40|608.33|605.21|609.01|605.89|609.01|605.89|608.33|605.21|0
1647341570000|2022-03-15 10:52:50|608.9|605.78|608.78|605.66|608.9|605.78|608.78|605.66|0
1647341580000|2022-03-15 10:53:00|608.9|605.78|608.33|605.21|608.9|605.78|608.33|605.21|0
1647341590000|2022-03-15 10:53:10|607.88|604.76|607.2|604.08|607.88|604.76|607.2|604.08|0
1647341600000|2022-03-15 10:53:20|606.53|603.41|605.4|602.28|606.53|603.41|605.4|602.28|0
1647341610000|2022-03-15 10:53:30|604.27|601.15|605.18|602.06|605.18|602.06|604.27|601.15|0
1647341620000|2022-03-15 10:53:40|604.95|601.83|605.63|602.51|605.63|602.51|604.95|601.83|0
1647341630000|2022-03-15 10:53:50|605.85|602.73|606.08|602.96|606.19|603.07|605.74|602.62|0
1647341640000|2022-03-15 10:54:00|606.19|603.07|605.4|602.28|606.19|603.07|605.4|602.28|0
1647341650000|2022-03-15 10:54:10|605.07|601.95|605.29|602.17|605.4|602.28|605.07|601.95|0
1647341660000|2022-03-15 10:54:20|604.95|601.83|605.17|602.05|605.17|602.05|604.95|601.83|0
1647341670000|2022-03-15 10:54:30|605.4|602.28|604.84|601.72|605.4|602.28|604.84|601.72|0
1647341680000|2022-03-15 10:54:40|604.27|601.15|602.25|599.13|604.27|601.15|602.25|599.13|0
1647341690000|2022-03-15 10:54:50|601.8|598.68|601.69|598.57|602.02|598.9|601.58|598.46|0
1647341700000|2022-03-15 10:55:00|602.02|598.9|601.8|598.68|602.02|598.9|601.8|598.68|0
1647341710000|2022-03-15 10:55:10|602.02|598.9|602.82|599.7|602.92|599.8|602.02|598.9|0
1647341720000|2022-03-15 10:55:20|602.59|599.47|602.25|599.13|602.7|599.58|602.02|598.9|0
1647341730000|2022-03-15 10:55:30|602.14|599.02|602.37|599.25|602.37|599.25|602.14|599.02|0
1647341740000|2022-03-15 10:55:40|602.02|598.9|601.92|598.8|602.14|599.02|601.92|598.8|0
1647341750000|2022-03-15 10:55:50|601.8|598.68|601.8|598.68|601.92|598.8|601.8|598.68|0
1647341760000|2022-03-15 10:56:00|602.02|598.9|600.56|597.44|602.99|599.87|600.56|597.44|0
1647341770000|2022-03-15 10:56:10|599.66|596.54|598.98|595.86|599.66|596.54|598.98|595.86|0
1647341780000|2022-03-15 10:56:20|599.21|596.09|598.73|595.61|599.66|596.54|598.73|595.61|0
1647341790000|2022-03-15 10:56:30|598.61|595.49|598.28|595.16|598.61|595.49|598.28|595.16|0
1647341800000|2022-03-15 10:56:40|597.38|594.26|595.91|592.79|597.38|594.26|595.91|592.79|0
1647341810000|2022-03-15 10:56:50|596.13|593.01|597.15|594.03|597.15|594.03|596.13|593.01|0
1647341820000|2022-03-15 10:57:00|596.81|593.69|598.16|595.04|598.73|595.61|596.81|593.69|0
1647341830000|2022-03-15 10:57:10|597.94|594.82|598.51|595.39|598.51|595.39|597.94|594.82|0
1647341840000|2022-03-15 10:57:20|598.39|595.27|598.28|595.16|598.39|595.27|598.16|595.04|0
1647341850000|2022-03-15 10:57:30|598.39|595.27|598.96|595.84|598.96|595.84|598.39|595.27|0
1647341860000|2022-03-15 10:57:40|599.29|596.17|599.97|596.85|599.97|596.85|599.29|596.17|0
1647341870000|2022-03-15 10:57:50|599.74|596.62|599.52|596.4|599.74|596.62|599.29|596.17|0
1647341880000|2022-03-15 10:58:00|599.63|596.51|600.2|597.08|600.2|597.08|599.63|596.51|0
1647341890000|2022-03-15 10:58:10|599.74|596.62|600.09|596.97|600.09|596.97|599.74|596.62|0
1647341900000|2022-03-15 10:58:20|600.42|597.3|600.2|597.08|600.42|597.3|600.09|596.97|0
1647341910000|2022-03-15 10:58:30|600.31|597.19|600.65|597.53|600.65|597.53|599.74|596.62|0
1647341920000|2022-03-15 10:58:40|600.87|597.75|601.67|598.55|601.67|598.55|600.87|597.75|0
1647341930000|2022-03-15 10:58:50|601.32|598.2|601.22|598.1|601.32|598.2|601.22|598.1|0
1647341940000|2022-03-15 10:59:00|600.99|597.87|600.65|597.53|600.99|597.87|600.65|597.53|0
1647341950000|2022-03-15 10:59:10|601.1|597.98|601.1|597.98|601.1|597.98|600.76|597.64|0
1647341960000|2022-03-15 10:59:20|601.22|598.1|601.44|598.32|601.55|598.43|601.22|598.1|0
1647341970000|2022-03-15 10:59:30|601.78|598.66|602.23|599.11|602.23|599.11|601.78|598.66|0
1647341980000|2022-03-15 10:59:40|602|598.88|602|598.88|602|598.88|602|598.88|0
1647341990000|2022-03-15 10:59:50|602.46|599.34|602.68|599.56|602.68|599.56|602.46|599.34|0
1647342000000|2022-03-15 11:00:00|602.23|599.11|601.32|598.2|602.23|599.11|601.32|598.2|0
1647342010000|2022-03-15 11:00:10|601.1|597.98|600.42|597.3|601.32|598.2|600.19|597.07|0
1647342020000|2022-03-15 11:00:20|600.09|596.97|599.29|596.17|600.09|596.97|599.29|596.17|0
1647342030000|2022-03-15 11:00:30|599.07|595.95|599.18|596.06|599.18|596.06|598.96|595.84|0
1647342040000|2022-03-15 11:00:40|599.29|596.17|599.52|596.4|599.52|596.4|599.29|596.17|0
1647342050000|2022-03-15 11:00:50|599.63|596.51|599.74|596.62|599.74|596.62|599.63|596.51|0
1647342060000|2022-03-15 11:01:00|599.63|596.51|599.41|596.29|599.74|596.62|599.41|596.29|0
1647342070000|2022-03-15 11:01:10|598.73|595.61|598.39|595.27|598.73|595.61|597.71|594.59|0
1647342080000|2022-03-15 11:01:20|598.84|595.72|598.96|595.84|598.96|595.84|598.84|595.72|0
1647342090000|2022-03-15 11:01:30|599.29|596.17|599.74|596.62|599.74|596.62|599.29|596.17|0
1647342100000|2022-03-15 11:01:40|600.19|597.07|600.42|597.3|600.42|597.3|600.19|597.07|0
1647342110000|2022-03-15 11:01:50|600.65|597.53|600.65|597.53|600.65|597.53|600.65|597.53|0
1647342120000|2022-03-15 11:02:00|601.1|597.98|600.87|597.75|601.1|597.98|600.87|597.75|0
1647342130000|2022-03-15 11:02:10|600.65|597.53|600.54|597.42|600.87|597.75|600.54|597.42|0
1647342140000|2022-03-15 11:02:20|600.42|597.3|599.97|596.85|600.65|597.53|599.97|596.85|0
1647342150000|2022-03-15 11:02:30|600.42|597.3|600.54|597.42|600.65|597.53|600.42|597.3|0
1647342160000|2022-03-15 11:02:40|600.42|597.3|599.97|596.85|600.42|597.3|599.97|596.85|0
1647342170000|2022-03-15 11:02:50|600.19|597.07|600.42|597.3|600.42|597.3|600.19|597.07|0
1647342180000|2022-03-15 11:03:00|600.76|597.64|601.1|597.98|601.1|597.98|600.65|597.53|0
1647342190000|2022-03-15 11:03:10|600.87|597.75|600.65|597.53|600.87|597.75|600.65|597.53|0
1647342200000|2022-03-15 11:03:20|600.42|597.3|600.54|597.42|600.54|597.42|600.42|597.3|0
1647342210000|2022-03-15 11:03:30|600.19|597.07|600.31|597.19|600.31|597.19|599.97|596.85|0
1647342220000|2022-03-15 11:03:40|600.09|596.97|600.31|597.19|600.31|597.19|600.09|596.97|0
1647342230000|2022-03-15 11:03:50|600.19|597.07|600.19|597.07|600.54|597.42|600.09|596.97|0
1647342240000|2022-03-15 11:04:00|599.41|596.29|599.41|596.29|599.63|596.51|599.29|596.17|0
1647342250000|2022-03-15 11:04:10|598.61|595.49|598.61|595.49|598.61|595.49|598.61|595.49|0
1647342260000|2022-03-15 11:04:20|598.16|595.04|598.16|595.04|598.16|595.04|598.16|595.04|0
1647342270000|2022-03-15 11:04:30|598.73|595.61|598.39|595.27|598.73|595.61|598.39|595.27|0
1647342280000|2022-03-15 11:04:40|598.16|595.04|598.39|595.27|598.39|595.27|598.16|595.04|0
1647342290000|2022-03-15 11:04:50|598.84|595.72|598.16|595.04|598.84|595.72|598.16|595.04|0
1647342300000|2022-03-15 11:05:00|598.28|595.16|598.16|595.04|598.28|595.16|597.48|594.36|0
1647342310000|2022-03-15 11:05:10|597.94|594.82|597.83|594.71|598.16|595.04|597.83|594.71|0
1647342320000|2022-03-15 11:05:20|597.94|594.82|597.71|594.59|597.94|594.82|597.38|594.26|0
1647342330000|2022-03-15 11:05:30|597.94|594.82|597.6|594.48|597.94|594.82|597.6|594.48|0
1647342340000|2022-03-15 11:05:40|598.05|594.93|598.39|595.27|598.39|595.27|598.05|594.93|0
1647342350000|2022-03-15 11:05:50|598.16|595.04|598.16|595.04|598.16|595.04|598.05|594.93|0
1647342360000|2022-03-15 11:06:00|597.94|594.82|598.39|595.27|598.39|595.27|597.83|594.71|0
1647342370000|2022-03-15 11:06:10|598.16|595.04|598.05|594.93|598.28|595.16|598.05|594.93|0
1647342380000|2022-03-15 11:06:20|597.71|594.59|597.03|593.91|597.71|594.59|597.03|593.91|0
1647342390000|2022-03-15 11:06:30|596.92|593.8|597.71|594.59|597.71|594.59|596.92|593.8|0
1647342400000|2022-03-15 11:06:40|597.48|594.36|597.26|594.14|597.6|594.48|597.03|593.91|0
1647342410000|2022-03-15 11:06:50|597.03|593.91|596.58|593.46|597.03|593.91|595.91|592.79|0
1647342420000|2022-03-15 11:07:00|596.81|593.69|595.23|592.11|596.81|593.69|595.23|592.11|0
1647342430000|2022-03-15 11:07:10|595.35|592.23|595.45|592.33|595.45|592.33|595|591.88|0
1647342440000|2022-03-15 11:07:20|595.9|592.78|595.9|592.78|595.9|592.78|595.68|592.56|0
1647342450000|2022-03-15 11:07:30|596.02|592.9|597.38|594.26|597.38|594.26|596.02|592.9|0
1647342460000|2022-03-15 11:07:40|597.71|594.59|597.93|594.81|598.39|595.27|597.71|594.59|0
1647342470000|2022-03-15 11:07:50|598.05|594.93|598.05|594.93|598.05|594.93|598.05|594.93|0
1647342480000|2022-03-15 11:08:00|597.71|594.59|596.92|593.8|598.28|595.16|596.92|593.8|0
1647342490000|2022-03-15 11:08:10|597.38|594.26|596.81|593.69|597.38|594.26|596.58|593.46|0
1647342500000|2022-03-15 11:08:20|597.03|593.91|596.47|593.35|597.03|593.91|596.47|593.35|0
1647342510000|2022-03-15 11:08:30|596.02|592.9|596.13|593.01|596.13|593.01|595.8|592.68|0
1647342520000|2022-03-15 11:08:40|595.9|592.78|595.68|592.56|596.02|592.9|595.68|592.56|0
1647342530000|2022-03-15 11:08:50|596.02|592.9|595.9|592.78|596.02|592.9|595.68|592.56|0
1647342540000|2022-03-15 11:09:00|595.8|592.68|595.8|592.68|595.9|592.78|595.68|592.56|0
1647342550000|2022-03-15 11:09:10|595.68|592.56|595.23|592.11|595.68|592.56|595|591.88|0
1647342560000|2022-03-15 11:09:20|593.88|590.76|593.88|590.76|594.1|590.98|593.88|590.76|0
1647342570000|2022-03-15 11:09:30|594.1|590.98|594.44|591.32|594.78|591.66|594.1|590.98|0
1647342580000|2022-03-15 11:09:40|594.78|591.66|594.33|591.21|594.78|591.66|594.1|590.98|0
1647342590000|2022-03-15 11:09:50|594.55|591.43|594.22|591.1|594.55|591.43|594.22|591.1|0
1647342600000|2022-03-15 11:10:00|594.1|590.98|594.33|591.21|594.33|591.21|594.1|590.98|0
1647342610000|2022-03-15 11:10:10|594.1|590.98|593.99|590.87|594.22|591.1|593.99|590.87|0
1647342620000|2022-03-15 11:10:20|594.33|591.21|594.78|591.66|594.78|591.66|594.22|591.1|0
1647342630000|2022-03-15 11:10:30|594.89|591.77|596.02|592.9|596.02|592.9|594.89|591.77|0
1647342640000|2022-03-15 11:10:40|595.45|592.33|595.35|592.23|595.45|592.33|595.23|592.11|0
1647342650000|2022-03-15 11:10:50|595.45|592.33|595.8|592.68|595.8|592.68|595.45|592.33|0
1647342660000|2022-03-15 11:11:00|595.68|592.56|595|591.88|595.68|592.56|595|591.88|0
1647342670000|2022-03-15 11:11:10|595.12|592|595.12|592|595.23|592.11|595.12|592|0
1647342680000|2022-03-15 11:11:20|595.23|592.11|595.23|592.11|595.23|592.11|595|591.88|0
1647342690000|2022-03-15 11:11:30|595.12|592|595.9|592.78|596.02|592.9|595.12|592|0
1647342700000|2022-03-15 11:11:40|595.68|592.56|595.23|592.11|595.68|592.56|595.23|592.11|0
1647342710000|2022-03-15 11:11:50|595|591.88|594.78|591.66|595.12|592|594.78|591.66|0
1647342720000|2022-03-15 11:12:00|593.88|590.76|593.88|590.76|594.55|591.43|593.88|590.76|0
1647342730000|2022-03-15 11:12:10|593.99|590.87|593.43|590.31|594.1|590.98|593.43|590.31|0
1647342740000|2022-03-15 11:12:20|593.99|590.87|593.43|590.31|593.99|590.87|593.43|590.31|0
1647342750000|2022-03-15 11:12:30|592.98|589.86|592.98|589.86|593.2|590.08|592.98|589.86|0
1647342760000|2022-03-15 11:12:40|593.2|590.08|593.43|590.31|593.43|590.31|593.2|590.08|0
1647342770000|2022-03-15 11:12:50|594.1|590.98|594.33|591.21|594.67|591.55|594.1|590.98|0
1647342780000|2022-03-15 11:13:00|593.99|590.87|593.54|590.42|593.99|590.87|593.32|590.2|0
1647342790000|2022-03-15 11:13:10|593.65|590.53|594.1|590.98|594.1|590.98|593.65|590.53|0
1647342800000|2022-03-15 11:13:20|593.65|590.53|593.54|590.42|593.65|590.53|593.54|590.42|0
1647342810000|2022-03-15 11:13:30|593.43|590.31|593.88|590.76|593.88|590.76|593.43|590.31|0
1647342820000|2022-03-15 11:13:40|593.99|590.87|594.55|591.43|594.55|591.43|593.99|590.87|0
1647342830000|2022-03-15 11:13:50|594.44|591.32|594.89|591.77|594.89|591.77|594.33|591.21|0
1647342840000|2022-03-15 11:14:00|594.55|591.43|594.1|590.98|594.67|591.55|593.88|590.76|0
1647342850000|2022-03-15 11:14:10|594.33|591.21|594.46|591.34|594.46|591.34|594.01|590.89|0
1647342860000|2022-03-15 11:14:20|594.35|591.23|593.78|590.66|594.35|591.23|593.78|590.66|0
1647342870000|2022-03-15 11:14:30|594.01|590.89|593.68|590.56|594.01|590.89|593.68|590.56|0
1647342880000|2022-03-15 11:14:40|593.56|590.44|593.33|590.21|593.56|590.44|593.33|590.21|0
1647342890000|2022-03-15 11:14:50|593.56|590.44|592.23|589.11|593.56|590.44|592.23|589.11|0
1647342900000|2022-03-15 11:15:00|592.35|589.23|591.33|588.21|592.35|589.23|591.33|588.21|0
1647342910000|2022-03-15 11:15:10|590.88|587.76|590.88|587.76|590.88|587.76|590.88|587.76|0
1647342920000|2022-03-15 11:15:20|590.65|587.53|590.88|587.76|590.88|587.76|590.65|587.53|0
1647342930000|2022-03-15 11:15:30|590.77|587.65|591.45|588.33|591.45|588.33|590.77|587.65|0
1647342940000|2022-03-15 11:15:40|591.55|588.43|591.33|588.21|591.55|588.43|591.33|588.21|0
1647342950000|2022-03-15 11:15:50|591.1|587.98|591.1|587.98|591.1|587.98|591.1|587.98|0
1647342960000|2022-03-15 11:16:00|591.33|588.21|590.65|587.53|591.33|588.21|590.65|587.53|0
1647342970000|2022-03-15 11:16:10|590.77|587.65|590.88|587.76|590.88|587.76|590.65|587.53|0
1647342980000|2022-03-15 11:16:20|590.65|587.53|590.88|587.76|590.88|587.76|590.65|587.53|0
1647342990000|2022-03-15 11:16:30|591.33|588.21|591.55|588.43|591.55|588.43|591.33|588.21|0
1647343000000|2022-03-15 11:16:40|591.67|588.55|591.78|588.66|591.78|588.66|591.45|588.33|0
1647343010000|2022-03-15 11:16:50|592.35|589.23|593.14|590.02|593.14|590.02|592.35|589.23|0
1647343020000|2022-03-15 11:17:00|592.91|589.79|593.36|590.24|593.36|590.24|592.91|589.79|0
1647343030000|2022-03-15 11:17:10|593.48|590.36|593.14|590.02|593.48|590.36|593.14|590.02|0
1647343040000|2022-03-15 11:17:20|593.59|590.47|593.36|590.24|593.59|590.47|593.36|590.24|0
1647343050000|2022-03-15 11:17:30|593.14|590.02|593.14|590.02|593.36|590.24|593.14|590.02|0
1647343060000|2022-03-15 11:17:40|593.36|590.24|593.71|590.59|593.71|590.59|593.14|590.02|0
1647343070000|2022-03-15 11:17:50|594.49|591.37|594.04|590.92|594.49|591.37|594.04|590.92|0
1647343080000|2022-03-15 11:18:00|593.81|590.69|594.04|590.92|594.04|590.92|593.81|590.69|0
1647343090000|2022-03-15 11:18:10|594.16|591.04|594.16|591.04|594.16|591.04|594.04|590.92|0
1647343100000|2022-03-15 11:18:20|593.81|590.69|594.49|591.37|594.72|591.6|593.81|590.69|0
1647343110000|2022-03-15 11:18:30|594.72|591.6|594.84|591.72|594.94|591.82|594.72|591.6|0
1647343120000|2022-03-15 11:18:40|594.94|591.82|595.17|592.05|595.17|592.05|594.94|591.82|0
1647343130000|2022-03-15 11:18:50|595.29|592.17|595.4|592.28|595.4|592.28|595.29|592.17|0
1647343140000|2022-03-15 11:19:00|595.51|592.39|595.4|592.28|595.51|592.39|595.4|592.28|0
1647343150000|2022-03-15 11:19:10|594.04|590.92|593.25|590.13|594.04|590.92|593.25|590.13|0
1647343160000|2022-03-15 11:19:20|593.36|590.24|593.81|590.69|593.81|590.69|593.36|590.24|0
1647343170000|2022-03-15 11:19:30|594.38|591.26|594.27|591.15|594.38|591.26|594.27|591.15|0
1647343180000|2022-03-15 11:19:40|594.49|591.37|594.94|591.82|595.06|591.94|594.49|591.37|0
1647343190000|2022-03-15 11:19:50|595.17|592.05|595.17|592.05|595.29|592.17|595.17|592.05|0
1647343200000|2022-03-15 11:20:00|595.06|591.94|595.17|592.05|595.17|592.05|594.94|591.82|0
1647343210000|2022-03-15 11:20:10|595.4|592.28|595.97|592.85|595.97|592.85|595.4|592.28|0
1647343220000|2022-03-15 11:20:20|596.3|593.18|596.53|593.41|596.53|593.41|596.08|592.96|0
1647343230000|2022-03-15 11:20:30|596.42|593.3|596.19|593.07|596.42|593.3|596.19|593.07|0
1647343240000|2022-03-15 11:20:40|596.3|593.18|595.62|592.5|596.3|593.18|595.62|592.5|0
1647343250000|2022-03-15 11:20:50|595.51|592.39|595.62|592.5|595.62|592.5|595.4|592.28|0
1647343260000|2022-03-15 11:21:00|595.4|592.28|595.06|591.94|595.4|592.28|594.94|591.82|0
1647343270000|2022-03-15 11:21:10|595.29|592.17|595.62|592.5|595.62|592.5|595.29|592.17|0
1647343280000|2022-03-15 11:21:20|595.4|592.28|597.33|594.21|597.33|594.21|595.4|592.28|0
1647343290000|2022-03-15 11:21:30|597.1|593.98|597.21|594.09|597.21|594.09|597.1|593.98|0
1647343300000|2022-03-15 11:21:40|597.1|593.98|597.1|593.98|597.1|593.98|596.98|593.86|0
1647343310000|2022-03-15 11:21:50|596.75|593.63|596.75|593.63|597.21|594.09|596.75|593.63|0
1647343320000|2022-03-15 11:22:00|596.87|593.75|597.66|594.54|597.66|594.54|596.87|593.75|0
1647343330000|2022-03-15 11:22:10|597.43|594.31|597.66|594.54|597.89|594.77|597.43|594.31|0
1647343340000|2022-03-15 11:22:20|597.21|594.09|597.43|594.31|597.66|594.54|597.21|594.09|0
1647343350000|2022-03-15 11:22:30|597.78|594.66|597.21|594.09|597.78|594.66|597.21|594.09|0
1647343360000|2022-03-15 11:22:40|597.43|594.31|599.7|596.58|600.38|597.26|597.43|594.31|0
1647343370000|2022-03-15 11:22:50|599.59|596.47|599.59|596.47|599.59|596.47|599.47|596.35|0
1647343380000|2022-03-15 11:23:00|599.02|595.9|599.47|596.35|599.47|596.35|599.02|595.9|0
1647343390000|2022-03-15 11:23:10|599.7|596.58|599.47|596.35|599.93|596.81|599.47|596.35|0
1647343400000|2022-03-15 11:23:20|599.59|596.47|600.27|597.15|600.27|597.15|599.59|596.47|0
1647343410000|2022-03-15 11:23:30|600.15|597.03|601.63|598.51|601.63|598.51|600.15|597.03|0
1647343420000|2022-03-15 11:23:40|600.84|597.72|600.83|597.71|600.84|597.72|600.73|597.61|0
1647343430000|2022-03-15 11:23:50|601.06|597.94|601.06|597.94|601.06|597.94|601.06|597.94|0
1647343440000|2022-03-15 11:24:00|600.95|597.83|600.38|597.26|600.95|597.83|600.38|597.26|0
1647343450000|2022-03-15 11:24:10|599.7|596.58|599.82|596.7|599.82|596.7|599.7|596.58|0
1647343460000|2022-03-15 11:24:20|600.38|597.26|600.38|597.26|600.38|597.26|600.15|597.03|0
1647343470000|2022-03-15 11:24:30|600.5|597.38|600.61|597.49|600.61|597.49|600.38|597.26|0
1647343480000|2022-03-15 11:24:40|600.5|597.38|599.93|596.81|600.5|597.38|599.93|596.81|0
1647343490000|2022-03-15 11:24:50|599.7|596.58|600.15|597.03|600.15|597.03|599.7|596.58|0
1647343500000|2022-03-15 11:25:00|599.82|596.7|599.7|596.58|600.05|596.93|599.7|596.58|0
1647343510000|2022-03-15 11:25:10|599.82|596.7|599.02|595.9|599.82|596.7|599.02|595.9|0
1647343520000|2022-03-15 11:25:20|599.36|596.24|599.25|596.13|599.36|596.24|599.14|596.02|0
1647343530000|2022-03-15 11:25:30|598.79|595.67|598.57|595.45|598.79|595.67|598.46|595.34|0
1647343540000|2022-03-15 11:25:40|598.79|595.67|599.47|596.35|599.47|596.35|598.79|595.67|0
1647343550000|2022-03-15 11:25:50|598.68|595.56|599.14|596.02|599.14|596.02|598.68|595.56|0
1647343560000|2022-03-15 11:26:00|599.25|596.13|599.25|596.13|599.25|596.13|598.91|595.79|0
1647343570000|2022-03-15 11:26:10|599.36|596.24|598.91|595.79|599.36|596.24|598.91|595.79|0
1647343580000|2022-03-15 11:26:20|599.02|595.9|599.25|596.13|599.25|596.13|599.02|595.9|0
1647343590000|2022-03-15 11:26:30|599.36|596.24|599.47|596.35|599.7|596.58|599.36|596.24|0
1647343600000|2022-03-15 11:26:40|599.25|596.13|598.68|595.56|599.36|596.24|598.68|595.56|0
1647343610000|2022-03-15 11:26:50|598.57|595.45|598.57|595.45|598.57|595.45|597.89|594.77|0
1647343620000|2022-03-15 11:27:00|598.68|595.56|598.68|595.56|598.79|595.67|598.68|595.56|0
1647343630000|2022-03-15 11:27:10|598.46|595.34|597.43|594.31|598.79|595.67|597.43|594.31|0
1647343640000|2022-03-15 11:27:20|597.32|594.2|597.1|593.98|597.32|594.2|597.1|593.98|0
1647343650000|2022-03-15 11:27:30|597.21|594.09|597.43|594.31|597.43|594.31|597.21|594.09|0
1647343660000|2022-03-15 11:27:40|597.55|594.43|598.34|595.22|598.34|595.22|597.55|594.43|0
1647343670000|2022-03-15 11:27:50|598.57|595.45|598.57|595.45|598.91|595.79|598.57|595.45|0
1647343680000|2022-03-15 11:28:00|598.34|595.22|599.82|596.7|599.82|596.7|598.34|595.22|0
1647343690000|2022-03-15 11:28:10|599.7|596.58|600.27|597.15|600.72|597.6|599.7|596.58|0
1647343700000|2022-03-15 11:28:20|600.5|597.38|599.93|596.81|600.5|597.38|599.93|596.81|0
1647343710000|2022-03-15 11:28:30|600.04|596.92|600.38|597.26|600.38|597.26|600.04|596.92|0
1647343720000|2022-03-15 11:28:40|600.27|597.15|600.5|597.38|600.72|597.6|600.27|597.15|0
1647343730000|2022-03-15 11:28:50|600.61|597.49|601.06|597.94|601.06|597.94|600.5|597.38|0
1647343740000|2022-03-15 11:29:00|600.83|597.71|600.61|597.49|601.41|598.29|600.61|597.49|0
1647343750000|2022-03-15 11:29:10|600.38|597.26|600.15|597.03|600.5|597.38|599.93|596.81|0
1647343760000|2022-03-15 11:29:20|600.38|597.26|600.83|597.71|600.83|597.71|600.38|597.26|0
1647343770000|2022-03-15 11:29:30|600.61|597.49|600.27|597.15|600.83|597.71|600.27|597.15|0
1647343780000|2022-03-15 11:29:40|600.5|597.38|600.15|597.03|600.5|597.38|600.15|597.03|0
1647343790000|2022-03-15 11:29:50|600.27|597.15|599.25|596.13|600.27|597.15|599.25|596.13|0
1647343800000|2022-03-15 11:30:00|599.7|596.58|599.59|596.47|599.7|596.58|599.25|596.13|0
1647343810000|2022-03-15 11:30:10|600.61|597.49|600.95|597.83|601.06|597.94|600.61|597.49|0
1647343820000|2022-03-15 11:30:20|601.18|598.06|600.72|597.6|601.18|598.06|600.72|597.6|0
1647343830000|2022-03-15 11:30:30|600.95|597.83|600.27|597.15|600.95|597.83|599.93|596.81|0
1647343840000|2022-03-15 11:30:40|599.59|596.47|599.59|596.47|599.59|596.47|599.59|596.47|0
1647343850000|2022-03-15 11:30:50|599.7|596.58|599.36|596.24|599.82|596.7|599.36|596.24|0
1647343860000|2022-03-15 11:31:00|599.25|596.13|600.04|596.92|600.04|596.92|599.25|596.13|0
1647343870000|2022-03-15 11:31:10|599.7|596.58|599.02|595.9|599.7|596.58|599.02|595.9|0
1647343880000|2022-03-15 11:31:20|599.25|596.13|600.15|597.03|600.15|597.03|599.25|596.13|0
1647343890000|2022-03-15 11:31:30|600.95|597.83|600.83|597.71|600.95|597.83|600.5|597.38|0
1647343900000|2022-03-15 11:31:40|600.15|597.03|600.15|597.03|600.38|597.26|600.15|597.03|0
1647343910000|2022-03-15 11:31:50|599.93|596.81|599.7|596.58|599.93|596.81|599.59|596.47|0
1647343920000|2022-03-15 11:32:00|599.02|595.9|599.02|595.9|599.24|596.12|599.02|595.9|0
1647343930000|2022-03-15 11:32:10|599.24|596.12|599.7|596.58|599.7|596.58|598.91|595.79|0
1647343940000|2022-03-15 11:32:20|599.93|596.81|599.93|596.81|599.93|596.81|599.93|596.81|0
1647343950000|2022-03-15 11:32:30|599.47|596.35|599.93|596.81|600.15|597.03|599.47|596.35|0
1647343960000|2022-03-15 11:32:40|599.82|596.7|599.93|596.81|600.15|597.03|599.82|596.7|0
1647343970000|2022-03-15 11:32:50|599.47|596.35|599.93|596.81|599.93|596.81|599.47|596.35|0
1647343980000|2022-03-15 11:33:00|599.82|596.7|599.7|596.58|599.93|596.81|599.47|596.35|0
1647343990000|2022-03-15 11:33:10|599.47|596.35|599.59|596.47|599.59|596.47|599.47|596.35|0
1647344000000|2022-03-15 11:33:20|599.7|596.58|599.24|596.12|599.7|596.58|599.24|596.12|0
1647344020000|2022-03-15 11:33:40|599.47|596.35|598.56|595.44|599.47|596.35|598.56|595.44|0
1647344030000|2022-03-15 11:33:50|598|594.88|597.43|594.31|598|594.88|597.2|594.08|0
1647344040000|2022-03-15 11:34:00|597.2|594.08|597.88|594.76|597.88|594.76|597.2|594.08|0
1647344050000|2022-03-15 11:34:10|598|594.88|598.11|594.99|598.11|594.99|597.88|594.76|0
1647344060000|2022-03-15 11:34:20|598.56|595.44|598.91|595.79|599.02|595.9|598.56|595.44|0
1647344070000|2022-03-15 11:34:30|598.68|595.56|598.34|595.22|598.68|595.56|598.34|595.22|0
1647344080000|2022-03-15 11:34:40|597.78|594.66|597.32|594.2|597.78|594.66|597.32|594.2|0
1647344090000|2022-03-15 11:34:50|597.2|594.08|596.75|593.63|597.32|594.2|596.75|593.63|0
1647344100000|2022-03-15 11:35:00|596.87|593.75|596.3|593.18|596.87|593.75|596.3|593.18|0
1647344110000|2022-03-15 11:35:10|596.19|593.07|596.07|592.95|596.3|593.18|596.07|592.95|0
1647344120000|2022-03-15 11:35:20|595.85|592.73|595.85|592.73|595.85|592.73|595.85|592.73|0
1647344130000|2022-03-15 11:35:30|596.07|592.95|596.98|593.86|596.98|593.86|596.07|592.95|0
1647344140000|2022-03-15 11:35:40|597.1|593.98|597.1|593.98|597.2|594.08|596.98|593.86|0
1647344150000|2022-03-15 11:35:50|596.98|593.86|596.75|593.63|597.2|594.08|596.75|593.63|0
1647344160000|2022-03-15 11:36:00|596.52|593.4|596.98|593.86|596.98|593.86|596.52|593.4|0
1647344170000|2022-03-15 11:36:10|597.32|594.2|597.43|594.31|597.43|594.31|596.98|593.86|0
1647344180000|2022-03-15 11:36:20|597.2|594.08|596.98|593.86|597.2|594.08|596.98|593.86|0
1647344190000|2022-03-15 11:36:30|596.75|593.63|596.75|593.63|596.87|593.75|596.64|593.52|0
1647344200000|2022-03-15 11:36:40|596.87|593.75|596.98|593.86|597.1|593.98|596.87|593.75|0
1647344210000|2022-03-15 11:36:50|597.43|594.31|597.2|594.08|597.43|594.31|597.2|594.08|0
1647344220000|2022-03-15 11:37:00|596.75|593.63|597.55|594.43|597.55|594.43|596.75|593.63|0
1647344230000|2022-03-15 11:37:10|597.66|594.54|598.56|595.44|598.56|595.44|597.66|594.54|0
1647344240000|2022-03-15 11:37:20|598.45|595.33|598.68|595.56|598.68|595.56|598.45|595.33|0
1647344250000|2022-03-15 11:37:30|598.56|595.44|598.56|595.44|598.56|595.44|598.56|595.44|0
1647344260000|2022-03-15 11:37:40|598.45|595.33|598.11|594.99|598.45|595.33|597.88|594.76|0
1647344270000|2022-03-15 11:37:50|598.34|595.22|598|594.88|598.34|595.22|597.88|594.76|0
1647344280000|2022-03-15 11:38:00|598.11|594.99|598.34|595.22|598.34|595.22|597.88|594.76|0
1647344290000|2022-03-15 11:38:10|598.23|595.11|598.45|595.33|598.45|595.33|598.23|595.11|0
1647344300000|2022-03-15 11:38:20|598.34|595.22|598.23|595.11|598.34|595.22|598.23|595.11|0
1647344310000|2022-03-15 11:38:30|598.45|595.33|597.55|594.43|598.45|595.33|597.55|594.43|0
1647344320000|2022-03-15 11:38:40|597.43|594.31|597.43|594.31|597.43|594.31|596.98|593.86|0
1647344330000|2022-03-15 11:38:50|597.2|594.08|597.2|594.08|597.43|594.31|597.2|594.08|0
1647344340000|2022-03-15 11:39:00|597.09|593.97|597.32|594.2|597.32|594.2|597.09|593.97|0
1647344350000|2022-03-15 11:39:10|597.2|594.08|597.43|594.31|597.43|594.31|597.2|594.08|0
1647344360000|2022-03-15 11:39:20|597.88|594.76|597.66|594.54|597.88|594.76|597.66|594.54|0
1647344370000|2022-03-15 11:39:30|598|594.88|597.55|594.43|598|594.88|597.55|594.43|0
1647344380000|2022-03-15 11:39:40|597.43|594.31|596.98|593.86|597.43|594.31|596.98|593.86|0
1647344390000|2022-03-15 11:39:50|597.09|593.97|597.66|594.54|597.66|594.54|597.09|593.97|0
1647344400000|2022-03-15 11:40:00|597.88|594.76|597.88|594.76|597.88|594.76|597.88|594.76|0
1647344410000|2022-03-15 11:40:10|597.77|594.65|598.34|595.22|598.34|595.22|597.77|594.65|0
1647344420000|2022-03-15 11:40:20|598.56|595.44|598.79|595.67|598.79|595.67|598.34|595.22|0
1647344430000|2022-03-15 11:40:30|599.24|596.12|600.15|597.03|600.15|597.03|599.24|596.12|0
1647344440000|2022-03-15 11:40:40|600.38|597.26|600.27|597.15|600.5|597.38|600.27|597.15|0
1647344450000|2022-03-15 11:40:50|600.04|596.92|599.47|596.35|600.04|596.92|599.47|596.35|0
1647344460000|2022-03-15 11:41:00|599.7|596.58|599.7|596.58|599.7|596.58|599.24|596.12|0
1647344470000|2022-03-15 11:41:10|599.81|596.69|599.92|596.8|599.92|596.8|599.47|596.35|0
1647344480000|2022-03-15 11:41:20|599.47|596.35|599.59|596.47|599.7|596.58|599.47|596.35|0
1647344490000|2022-03-15 11:41:30|599.47|596.35|599.59|596.47|599.81|596.69|599.47|596.35|0
1647344500000|2022-03-15 11:41:40|599.36|596.24|599.47|596.35|599.7|596.58|599.36|596.24|0
1647344510000|2022-03-15 11:41:50|599.36|596.24|599.92|596.8|599.92|596.8|599.36|596.24|0
1647344520000|2022-03-15 11:42:00|599.7|596.58|600.04|596.92|600.15|597.03|599.47|596.35|0
1647344530000|2022-03-15 11:42:10|599.92|596.8|599.47|596.35|599.92|596.8|599.47|596.35|0
1647344540000|2022-03-15 11:42:20|600.04|596.92|599.24|596.12|600.04|596.92|599.13|596.01|0
1647344550000|2022-03-15 11:42:30|599.7|596.58|599.7|596.58|599.7|596.58|599.7|596.58|0
1647344560000|2022-03-15 11:42:40|599.81|596.69|599.92|596.8|599.92|596.8|599.7|596.58|0
1647344570000|2022-03-15 11:42:50|600.38|597.26|600.15|597.03|600.95|597.83|600.15|597.03|0
1647344580000|2022-03-15 11:43:00|599.92|596.8|602.01|598.89|602.01|598.89|599.92|596.8|0
1647344590000|2022-03-15 11:43:10|601.9|598.78|601.33|598.21|601.9|598.78|601.22|598.1|0
1647344600000|2022-03-15 11:43:20|601.44|598.32|600.99|597.87|601.67|598.55|600.99|597.87|0
1647344610000|2022-03-15 11:43:30|601.44|598.32|601.67|598.55|601.67|598.55|601.44|598.32|0
1647344620000|2022-03-15 11:43:40|601.22|598.1|601.79|598.67|601.79|598.67|601.11|597.99|0
1647344630000|2022-03-15 11:43:50|602.01|598.89|602.8|599.68|602.8|599.68|602.01|598.89|0
1647344640000|2022-03-15 11:44:00|602.12|599|601.67|598.55|602.57|599.45|601.67|598.55|0
1647344650000|2022-03-15 11:44:10|601.9|598.78|601.67|598.55|601.9|598.78|601.67|598.55|0
1647344660000|2022-03-15 11:44:20|601.9|598.78|601.79|598.67|601.9|598.78|601.79|598.67|0
1647344670000|2022-03-15 11:44:30|601.9|598.78|601.67|598.55|601.9|598.78|601.67|598.55|0
1647344680000|2022-03-15 11:44:40|601.44|598.32|601.67|598.55|601.67|598.55|601.44|598.32|0
1647344690000|2022-03-15 11:44:50|602.01|598.89|602.12|599|602.12|599|602.01|598.89|0
1647344700000|2022-03-15 11:45:00|602.01|598.89|602.57|599.45|602.8|599.68|602.01|598.89|0
1647344710000|2022-03-15 11:45:10|603.25|600.13|603.93|600.81|603.93|600.81|603.25|600.13|0
1647344720000|2022-03-15 11:45:20|604.16|601.04|603.6|600.48|604.16|601.04|603.48|600.36|0
1647344730000|2022-03-15 11:45:30|603.48|600.36|603.25|600.13|603.7|600.58|603.25|600.13|0
1647344740000|2022-03-15 11:45:40|602.8|599.68|604.16|601.04|604.16|601.04|602.8|599.68|0
1647344750000|2022-03-15 11:45:50|603.93|600.81|604.16|601.04|604.27|601.15|603.93|600.81|0
1647344760000|2022-03-15 11:46:00|603.7|600.58|603.93|600.81|604.16|601.04|603.7|600.58|0
1647344770000|2022-03-15 11:46:10|604.16|601.04|603.59|600.47|604.16|601.04|603.59|600.47|0
1647344780000|2022-03-15 11:46:20|603.48|600.36|603.7|600.58|603.93|600.81|603.48|600.36|0
1647344790000|2022-03-15 11:46:30|603.82|600.7|603.93|600.81|603.93|600.81|603.7|600.58|0
1647344800000|2022-03-15 11:46:40|604.16|601.04|603.48|600.36|604.16|601.04|603.48|600.36|0
1647344810000|2022-03-15 11:46:50|603.7|600.58|603.02|599.9|603.93|600.81|603.02|599.9|0
1647344820000|2022-03-15 11:47:00|602.8|599.68|602.8|599.68|602.8|599.68|602.8|599.68|0
1647344830000|2022-03-15 11:47:10|603.02|599.9|601.67|598.55|603.02|599.9|601.67|598.55|0
1647344840000|2022-03-15 11:47:20|601.89|598.77|602.35|599.23|602.35|599.23|601.89|598.77|0
1647344850000|2022-03-15 11:47:30|602.8|599.68|603.48|600.36|603.48|600.36|602.8|599.68|0
1647344860000|2022-03-15 11:47:40|603.37|600.25|603.93|600.81|603.93|600.81|603.37|600.25|0
1647344870000|2022-03-15 11:47:50|604.05|600.93|604.16|601.04|604.16|601.04|604.05|600.93|0
1647344890000|2022-03-15 11:48:10|604.61|601.49|604.38|601.26|604.61|601.49|604.16|601.04|0
1647344900000|2022-03-15 11:48:20|604.16|601.04|604.38|601.26|604.38|601.26|604.16|601.04|0
1647344910000|2022-03-15 11:48:30|604.61|601.49|604.38|601.26|604.61|601.49|604.38|601.26|0
1647344920000|2022-03-15 11:48:40|604.27|601.15|604.5|601.38|604.61|601.49|604.27|601.15|0
1647344930000|2022-03-15 11:48:50|604.61|601.49|604.38|601.26|604.83|601.71|604.38|601.26|0
1647344940000|2022-03-15 11:49:00|604.61|601.49|604.27|601.15|604.61|601.49|604.27|601.15|0
1647344950000|2022-03-15 11:49:10|604.38|601.26|604.16|601.04|604.38|601.26|604.16|601.04|0
1647344960000|2022-03-15 11:49:20|604.38|601.26|604.38|601.26|604.61|601.49|604.38|601.26|0
1647344970000|2022-03-15 11:49:30|604.5|601.38|605.06|601.94|605.06|601.94|604.38|601.26|0
1647344980000|2022-03-15 11:49:40|604.95|601.83|604.95|601.83|605.29|602.17|604.95|601.83|0
1647344990000|2022-03-15 11:49:50|605.29|602.17|605.29|602.17|605.29|602.17|605.29|602.17|0
1647345000000|2022-03-15 11:50:00|605.06|601.94|604.95|601.83|605.06|601.94|604.95|601.83|0
1647345010000|2022-03-15 11:50:10|605.29|602.17|604.83|601.71|605.29|602.17|604.83|601.71|0
1647345020000|2022-03-15 11:50:20|605.18|602.06|604.73|601.61|605.18|602.06|604.73|601.61|0
1647345030000|2022-03-15 11:50:30|604.83|601.71|605.06|601.94|605.06|601.94|604.83|601.71|0
1647345040000|2022-03-15 11:50:40|605.51|602.39|605.51|602.39|605.51|602.39|605.29|602.17|0
1647345050000|2022-03-15 11:50:50|605.29|602.17|605.29|602.17|605.29|602.17|605.29|602.17|0
1647345060000|2022-03-15 11:51:00|605.4|602.28|605.86|602.74|605.86|602.74|605.4|602.28|0
1647345070000|2022-03-15 11:51:10|605.74|602.62|605.86|602.74|605.86|602.74|605.74|602.62|0
1647345080000|2022-03-15 11:51:20|605.97|602.85|605.97|602.85|605.97|602.85|605.97|602.85|0
1647345090000|2022-03-15 11:51:30|605.74|602.62|604.83|601.71|605.74|602.62|604.83|601.71|0
1647345100000|2022-03-15 11:51:40|605.29|602.17|605.51|602.39|605.51|602.39|605.29|602.17|0
1647345110000|2022-03-15 11:51:50|605.18|602.06|604.83|601.71|605.18|602.06|604.83|601.71|0
1647345120000|2022-03-15 11:52:00|605.29|602.17|604.61|601.49|605.29|602.17|604.38|601.26|0
1647345130000|2022-03-15 11:52:10|604.38|601.26|604.38|601.26|604.61|601.49|604.38|601.26|0
1647345140000|2022-03-15 11:52:20|604.27|601.15|604.38|601.26|604.38|601.26|604.27|601.15|0
1647345150000|2022-03-15 11:52:30|604.61|601.49|604.61|601.49|604.61|601.49|604.15|601.03|0
1647345160000|2022-03-15 11:52:40|604.38|601.26|604.15|601.03|604.38|601.26|604.15|601.03|0
1647345170000|2022-03-15 11:52:50|604.05|600.93|604.15|601.03|604.15|601.03|603.93|600.81|0
1647345180000|2022-03-15 11:53:00|604.05|600.93|603.59|600.47|604.05|600.93|603.59|600.47|0
1647345190000|2022-03-15 11:53:10|603.25|600.13|603.02|599.9|603.37|600.25|603.02|599.9|0
1647345200000|2022-03-15 11:53:20|602.8|599.68|604.05|600.93|604.05|600.93|602.8|599.68|0
1647345210000|2022-03-15 11:53:30|603.93|600.81|603.93|600.81|604.05|600.93|603.7|600.58|0
1647345220000|2022-03-15 11:53:40|603.7|600.58|604.05|600.93|604.05|600.93|603.48|600.36|0
1647345230000|2022-03-15 11:53:50|603.93|600.81|604.15|601.03|604.15|601.03|603.82|600.7|0
1647345240000|2022-03-15 11:54:00|603.93|600.81|604.05|600.93|604.05|600.93|603.93|600.81|0
1647345250000|2022-03-15 11:54:10|603.7|600.58|603.93|600.81|604.05|600.93|603.7|600.58|0
1647345260000|2022-03-15 11:54:20|603.7|600.58|603.93|600.81|604.15|601.03|603.7|600.58|0
1647345270000|2022-03-15 11:54:30|603.82|600.7|603.59|600.47|603.82|600.7|603.59|600.47|0
1647345280000|2022-03-15 11:54:40|603.48|600.36|603.7|600.58|603.7|600.58|603.48|600.36|0
1647345290000|2022-03-15 11:54:50|603.82|600.7|603.82|600.7|603.93|600.81|603.82|600.7|0
1647345300000|2022-03-15 11:55:00|604.05|600.93|603.82|600.7|604.05|600.93|603.7|600.58|0
1647345310000|2022-03-15 11:55:10|603.59|600.47|603.37|600.25|603.59|600.47|603.37|600.25|0
1647345320000|2022-03-15 11:55:20|603.48|600.36|603.02|599.9|603.48|600.36|603.02|599.9|0
1647345330000|2022-03-15 11:55:30|603.14|600.02|603.14|600.02|603.25|600.13|603.14|600.02|0
1647345340000|2022-03-15 11:55:40|603.25|600.13|602.69|599.57|603.25|600.13|602.69|599.57|0
1647345350000|2022-03-15 11:55:50|602.34|599.22|603.02|599.9|603.02|599.9|602.34|599.22|0
1647345360000|2022-03-15 11:56:00|603.14|600.02|602.8|599.68|603.14|600.02|602.69|599.57|0
1647345370000|2022-03-15 11:56:10|602.69|599.57|602.8|599.68|602.8|599.68|602.69|599.57|0
1647345380000|2022-03-15 11:56:20|602.69|599.57|603.02|599.9|603.02|599.9|602.69|599.57|0
1647345390000|2022-03-15 11:56:30|603.14|600.02|603.14|600.02|603.14|600.02|603.14|600.02|0
1647345400000|2022-03-15 11:56:40|603.25|600.13|603.93|600.81|603.93|600.81|603.25|600.13|0
1647345410000|2022-03-15 11:56:50|603.82|600.7|603.82|600.7|603.93|600.81|603.82|600.7|0
1647345420000|2022-03-15 11:57:00|604.04|600.92|603.7|600.58|604.04|600.92|603.59|600.47|0
1647345430000|2022-03-15 11:57:10|603.47|600.35|602.24|599.12|603.47|600.35|602.24|599.12|0
1647345440000|2022-03-15 11:57:20|602.12|599|602.24|599.12|602.24|599.12|601.67|598.55|0
1647345450000|2022-03-15 11:57:30|602.12|599|601.89|598.77|602.12|599|601.89|598.77|0
1647345460000|2022-03-15 11:57:40|602.01|598.89|602.12|599|602.12|599|601.89|598.77|0
1647345470000|2022-03-15 11:57:50|602.34|599.22|601.78|598.66|602.34|599.22|601.67|598.55|0
1647345480000|2022-03-15 11:58:00|601.89|598.77|602.12|599|602.12|599|601.67|598.55|0
1647345490000|2022-03-15 11:58:10|602.34|599.22|602.57|599.45|602.57|599.45|602.34|599.22|0
1647345500000|2022-03-15 11:58:20|602.69|599.57|602.8|599.68|602.91|599.79|602.69|599.57|0
1647345510000|2022-03-15 11:58:30|602.91|599.79|603.14|600.02|603.14|600.02|602.91|599.79|0
1647345520000|2022-03-15 11:58:40|602.69|599.57|602.69|599.57|602.8|599.68|602.57|599.45|0
1647345530000|2022-03-15 11:58:50|602.57|599.45|602.57|599.45|602.57|599.45|602.46|599.34|0
1647345540000|2022-03-15 11:59:00|602.12|599|601.67|598.55|602.23|599.11|601.67|598.55|0
1647345550000|2022-03-15 11:59:10|601.78|598.66|601.21|598.09|601.78|598.66|601.21|598.09|0
1647345560000|2022-03-15 11:59:20|601.44|598.32|601.33|598.21|601.44|598.32|601.21|598.09|0
1647345570000|2022-03-15 11:59:30|601.21|598.09|600.99|597.87|601.21|598.09|600.08|596.96|0
1647345580000|2022-03-15 11:59:40|600.88|597.76|600.99|597.87|600.99|597.87|600.88|597.76|0
1647345590000|2022-03-15 11:59:50|601.1|597.98|601.33|598.21|601.33|598.21|601.1|597.98|0
1647345600000|2022-03-15 12:00:00|601.67|598.55|603.47|600.35|603.47|600.35|601.67|598.55|0
1647345610000|2022-03-15 12:00:10|604.04|600.92|603.82|600.7|604.27|601.15|603.82|600.7|0
1647345620000|2022-03-15 12:00:20|603.47|600.35|603.47|600.35|603.47|600.35|603.25|600.13|0
1647345630000|2022-03-15 12:00:30|603.14|600.02|602.57|599.45|603.14|600.02|602.46|599.34|0
1647345640000|2022-03-15 12:00:40|602.23|599.11|601.66|598.54|602.23|599.11|601.66|598.54|0
1647345650000|2022-03-15 12:00:50|601.56|598.44|600.43|597.31|601.78|598.66|600.43|597.31|0
1647345660000|2022-03-15 12:01:00|600.31|597.19|600.54|597.42|600.54|597.42|600.2|597.08|0
1647345670000|2022-03-15 12:01:10|600.08|596.96|599.52|596.4|600.08|596.96|599.52|596.4|0
1647345680000|2022-03-15 12:01:20|599.41|596.29|599.41|596.29|599.41|596.29|598.95|595.83|0
1647345690000|2022-03-15 12:01:30|599.52|596.4|599.86|596.74|599.86|596.74|599.52|596.4|0
1647345700000|2022-03-15 12:01:40|600.08|596.96|599.86|596.74|600.08|596.96|599.86|596.74|0
1647345710000|2022-03-15 12:01:50|599.63|596.51|599.75|596.63|599.86|596.74|599.63|596.51|0
1647345720000|2022-03-15 12:02:00|599.86|596.74|599.63|596.51|599.86|596.74|599.63|596.51|0
1647345730000|2022-03-15 12:02:10|599.52|596.4|599.3|596.18|599.52|596.4|599.3|596.18|0
1647345740000|2022-03-15 12:02:20|599.63|596.51|600.08|596.96|600.08|596.96|599.63|596.51|0
1647345750000|2022-03-15 12:02:30|600.31|597.19|600.31|597.19|600.31|597.19|600.31|597.19|0
1647345760000|2022-03-15 12:02:40|600.08|596.96|600.08|596.96|600.08|596.96|599.86|596.74|0
1647345770000|2022-03-15 12:02:50|600.31|597.19|600.53|597.41|600.76|597.64|600.31|597.19|0
1647345780000|2022-03-15 12:03:00|600.76|597.64|600.53|597.41|600.76|597.64|600.53|597.41|0
1647345790000|2022-03-15 12:03:10|600.99|597.87|600.99|597.87|600.99|597.87|600.76|597.64|0
1647345800000|2022-03-15 12:03:20|601.56|598.44|601.78|598.66|601.78|598.66|601.56|598.44|0
1647345810000|2022-03-15 12:03:30|601.89|598.77|601.89|598.77|601.89|598.77|601.78|598.66|0
1647345820000|2022-03-15 12:03:40|601.78|598.66|601.66|598.54|601.78|598.66|601.66|598.54|0
1647345830000|2022-03-15 12:03:50|601.89|598.77|602.12|599|602.12|599|601.78|598.66|0
1647345840000|2022-03-15 12:04:00|601.78|598.66|600.31|597.19|601.78|598.66|600.31|597.19|0
1647345850000|2022-03-15 12:04:10|599.63|596.51|600.53|597.41|600.53|597.41|598.95|595.83|0
1647345860000|2022-03-15 12:04:20|600.31|597.19|599.63|596.51|600.31|597.19|599.63|596.51|0
1647345870000|2022-03-15 12:04:30|599.86|596.74|599.41|596.29|599.86|596.74|599.41|596.29|0
1647345880000|2022-03-15 12:04:40|599.97|596.85|600.08|596.96|600.31|597.19|599.97|596.85|0
1647345890000|2022-03-15 12:04:50|599.97|596.85|600.08|596.96|600.08|596.96|599.97|596.85|0
1647345900000|2022-03-15 12:05:00|600.31|597.19|599.75|596.63|600.31|597.19|599.75|596.63|0
1647345910000|2022-03-15 12:05:10|598.95|595.83|599.3|596.18|599.41|596.29|598.95|595.83|0
1647345920000|2022-03-15 12:05:20|599.18|596.06|598.95|595.83|599.18|596.06|598.95|595.83|0
1647345930000|2022-03-15 12:05:30|598.73|595.61|598.5|595.38|598.73|595.61|598.5|595.38|0
1647345940000|2022-03-15 12:05:40|598.95|595.83|598.95|595.83|598.95|595.83|598.95|595.83|0
1647345950000|2022-03-15 12:05:50|598.73|595.61|599.52|596.4|599.52|596.4|598.73|595.61|0
1647345960000|2022-03-15 12:06:00|599.63|596.51|600.76|597.64|600.76|597.64|599.63|596.51|0
1647345970000|2022-03-15 12:06:10|600.99|597.87|600.99|597.87|600.99|597.87|600.88|597.76|0
1647345980000|2022-03-15 12:06:20|600.76|597.64|600.88|597.76|600.88|597.76|600.76|597.64|0
1647345990000|2022-03-15 12:06:30|600.76|597.64|600.53|597.41|600.76|597.64|600.53|597.41|0
1647346000000|2022-03-15 12:06:40|600.99|597.87|600.76|597.64|600.99|597.87|600.76|597.64|0
1647346010000|2022-03-15 12:06:50|600.88|597.76|600.88|597.76|600.88|597.76|600.53|597.41|0
1647346020000|2022-03-15 12:07:00|600.76|597.64|600.53|597.41|600.76|597.64|600.43|597.31|0
1647346030000|2022-03-15 12:07:10|600.31|597.19|600.76|597.64|600.76|597.64|600.31|597.19|0
1647346050000|2022-03-15 12:07:30|600.2|597.08|599.4|596.28|600.2|597.08|599.4|596.28|0
1647346060000|2022-03-15 12:07:40|599.18|596.06|599.75|596.63|599.75|596.63|599.18|596.06|0
1647346070000|2022-03-15 12:07:50|599.86|596.74|600.08|596.96|600.2|597.08|599.86|596.74|0
1647346080000|2022-03-15 12:08:00|600.31|597.19|600.99|597.87|600.99|597.87|600.31|597.19|0
1647346090000|2022-03-15 12:08:10|601.21|598.09|601.21|598.09|601.21|598.09|601.1|597.98|0
1647346100000|2022-03-15 12:08:20|601.66|598.54|601.55|598.43|601.66|598.54|601.44|598.32|0
1647346110000|2022-03-15 12:08:30|601.44|598.32|601.21|598.09|601.44|598.32|601.21|598.09|0
1647346120000|2022-03-15 12:08:40|601.66|598.54|601.44|598.32|601.66|598.54|601.44|598.32|0
1647346130000|2022-03-15 12:08:50|601.66|598.54|602.34|599.22|602.34|599.22|601.66|598.54|0
1647346140000|2022-03-15 12:09:00|602.79|599.67|602.91|599.79|603.14|600.02|602.79|599.67|0
1647346150000|2022-03-15 12:09:10|603.02|599.9|602.34|599.22|603.02|599.9|602.34|599.22|0
1647346160000|2022-03-15 12:09:20|602.46|599.34|602.34|599.22|602.57|599.45|602.34|599.22|0
1647346170000|2022-03-15 12:09:30|602.46|599.34|602.34|599.22|602.46|599.34|602.34|599.22|0
1647346180000|2022-03-15 12:09:40|602.57|599.45|602.68|599.56|602.79|599.67|602.57|599.45|0
1647346190000|2022-03-15 12:09:50|602.34|599.22|602.57|599.45|602.57|599.45|602.34|599.22|0
1647346200000|2022-03-15 12:10:00|602.34|599.22|601.89|598.77|602.34|599.22|601.89|598.77|0
1647346210000|2022-03-15 12:10:10|602.11|598.99|601.89|598.77|602.11|598.99|601.89|598.77|0
1647346220000|2022-03-15 12:10:20|601.66|598.54|601.66|598.54|601.78|598.66|601.66|598.54|0
1647346230000|2022-03-15 12:10:30|601.89|598.77|601.89|598.77|601.89|598.77|601.78|598.66|0
1647346240000|2022-03-15 12:10:40|601.66|598.54|601.55|598.43|601.66|598.54|601.44|598.32|0
1647346250000|2022-03-15 12:10:50|601.33|598.21|601.66|598.54|601.66|598.54|601.33|598.21|0
1647346260000|2022-03-15 12:11:00|601.44|598.32|601.44|598.32|601.44|598.32|601.44|598.32|0
1647346270000|2022-03-15 12:11:10|601.21|598.09|600.98|597.86|601.21|598.09|600.98|597.86|0
1647346280000|2022-03-15 12:11:20|600.76|597.64|600.98|597.86|601.21|598.09|600.76|597.64|0
1647346290000|2022-03-15 12:11:30|600.65|597.53|600.76|597.64|600.76|597.64|600.42|597.3|0
1647346300000|2022-03-15 12:11:40|600.42|597.3|599.63|596.51|600.42|597.3|599.52|596.4|0
1647346310000|2022-03-15 12:11:50|599.52|596.4|598.5|595.38|599.52|596.4|598.5|595.38|0
1647346320000|2022-03-15 12:12:00|598.73|595.61|598.73|595.61|599.18|596.06|598.73|595.61|0
1647346330000|2022-03-15 12:12:10|599.07|595.95|599.18|596.06|599.18|596.06|598.95|595.83|0
1647346340000|2022-03-15 12:12:20|599.4|596.28|599.85|596.73|599.85|596.73|599.18|596.06|0
1647346350000|2022-03-15 12:12:30|599.18|596.06|599.4|596.28|599.4|596.28|599.18|596.06|0
1647346360000|2022-03-15 12:12:40|599.63|596.51|599.63|596.51|599.63|596.51|599.63|596.51|0
1647346370000|2022-03-15 12:12:50|598.73|595.61|599.07|595.95|599.07|595.95|598.73|595.61|0
1647346380000|2022-03-15 12:13:00|598.95|595.83|598.84|595.72|598.95|595.83|598.73|595.61|0
1647346390000|2022-03-15 12:13:10|598.95|595.83|598.62|595.5|598.95|595.83|598.62|595.5|0
1647346400000|2022-03-15 12:13:20|598.73|595.61|599.18|596.06|599.18|596.06|598.73|595.61|0
1647346410000|2022-03-15 12:13:30|598.95|595.83|598.95|595.83|598.95|595.83|598.95|595.83|0
1647346420000|2022-03-15 12:13:40|598.73|595.61|598.5|595.38|598.73|595.61|598.5|595.38|0
1647346430000|2022-03-15 12:13:50|598.39|595.27|598.27|595.15|598.5|595.38|598.27|595.15|0
1647346440000|2022-03-15 12:14:00|598.5|595.38|598.5|595.38|598.5|595.38|598.05|594.93|0
1647346450000|2022-03-15 12:14:10|598.95|595.83|599.4|596.28|599.63|596.51|598.95|595.83|0
1647346460000|2022-03-15 12:14:20|599.75|596.63|599.4|596.28|599.75|596.63|599.4|596.28|0
1647346470000|2022-03-15 12:14:30|599.63|596.51|598.73|595.61|599.63|596.51|598.5|595.38|0
1647346480000|2022-03-15 12:14:40|598.62|595.5|598.73|595.61|598.73|595.61|598.62|595.5|0
1647346490000|2022-03-15 12:14:50|598.5|595.38|597.6|594.48|598.5|595.38|597.6|594.48|0
1647346500000|2022-03-15 12:15:00|597.82|594.7|597.94|594.82|598.05|594.93|597.6|594.48|0
1647346510000|2022-03-15 12:15:10|597.6|594.48|596.47|593.35|597.6|594.48|596.47|593.35|0
1647346520000|2022-03-15 12:15:20|596.25|593.13|596.36|593.24|596.36|593.24|596.25|593.13|0
1647346530000|2022-03-15 12:15:30|596.02|592.9|596.92|593.8|596.92|593.8|596.02|592.9|0
1647346540000|2022-03-15 12:15:40|597.37|594.25|597.37|594.25|597.6|594.48|597.37|594.25|0
1647346550000|2022-03-15 12:15:50|597.6|594.48|597.37|594.25|597.82|594.7|597.15|594.03|0
1647346560000|2022-03-15 12:16:00|596.92|593.8|597.15|594.03|597.15|594.03|596.92|593.8|0
1647346570000|2022-03-15 12:16:10|596.92|593.8|596.7|593.58|596.92|593.8|596.47|593.35|0
1647346580000|2022-03-15 12:16:20|596.92|593.8|596.92|593.8|596.92|593.8|596.7|593.58|0
1647346590000|2022-03-15 12:16:30|596.7|593.58|596.92|593.8|596.92|593.8|596.7|593.58|0
1647346600000|2022-03-15 12:16:40|597.15|594.03|597.6|594.48|597.6|594.48|597.15|594.03|0
1647346610000|2022-03-15 12:16:50|598.05|594.93|598.27|595.15|598.27|595.15|598.05|594.93|0
1647346620000|2022-03-15 12:17:00|598.5|595.38|598.27|595.15|598.5|595.38|598.27|595.15|0
1647346630000|2022-03-15 12:17:10|598.17|595.05|598.27|595.15|598.27|595.15|598.05|594.93|0
1647346640000|2022-03-15 12:17:20|598.05|594.93|598.5|595.38|598.5|595.38|598.05|594.93|0
1647346650000|2022-03-15 12:17:30|598.95|595.83|598.5|595.38|598.95|595.83|598.5|595.38|0
1647346660000|2022-03-15 12:17:40|598.73|595.61|598.5|595.38|598.73|595.61|598.5|595.38|0
1647346670000|2022-03-15 12:17:50|598.39|595.27|598.72|595.6|598.95|595.83|598.39|595.27|0
1647346680000|2022-03-15 12:18:00|598.05|594.93|597.82|594.7|598.05|594.93|597.82|594.7|0
1647346690000|2022-03-15 12:18:10|597.6|594.48|597.6|594.48|597.6|594.48|597.6|594.48|0
1647346700000|2022-03-15 12:18:20|597.26|594.14|597.37|594.25|597.6|594.48|597.26|594.14|0
1647346710000|2022-03-15 12:18:30|597.6|594.48|597.6|594.48|597.6|594.48|597.37|594.25|0
1647346720000|2022-03-15 12:18:40|597.37|594.25|597.15|594.03|597.37|594.25|597.15|594.03|0
1647346730000|2022-03-15 12:18:50|596.81|593.69|597.15|594.03|597.15|594.03|596.81|593.69|0
1647346740000|2022-03-15 12:19:00|597.37|594.25|597.6|594.48|597.6|594.48|597.37|594.25|0
1647346750000|2022-03-15 12:19:10|597.82|594.7|597.82|594.7|598.05|594.93|597.6|594.48|0
1647346760000|2022-03-15 12:19:20|597.94|594.82|597.15|594.03|597.94|594.82|597.15|594.03|0
1647346770000|2022-03-15 12:19:30|597.04|593.92|596.92|593.8|597.15|594.03|596.92|593.8|0
1647346780000|2022-03-15 12:19:40|597.37|594.25|597.15|594.03|597.37|594.25|597.04|593.92|0
1647346790000|2022-03-15 12:19:50|597.04|593.92|597.15|594.03|597.15|594.03|597.04|593.92|0
1647346800000|2022-03-15 12:20:00|596.69|593.57|596.81|593.69|596.81|593.69|596.69|593.57|0
1647346810000|2022-03-15 12:20:10|596.69|593.57|596.47|593.35|596.69|593.57|596.24|593.12|0
1647346820000|2022-03-15 12:20:20|595.79|592.67|595.57|592.45|596.02|592.9|595.57|592.45|0
1647346830000|2022-03-15 12:20:30|595.12|592|595.34|592.22|595.34|592.22|594.89|591.77|0
1647346840000|2022-03-15 12:20:40|595.12|592|594.89|591.77|595.12|592|594.89|591.77|0
1647346850000|2022-03-15 12:20:50|595.01|591.89|594.89|591.77|595.01|591.89|594.89|591.77|0
1647346860000|2022-03-15 12:21:00|595.12|592|593.99|590.87|595.12|592|593.99|590.87|0
1647346870000|2022-03-15 12:21:10|593.77|590.65|593.77|590.65|593.77|590.65|593.54|590.42|0
1647346880000|2022-03-15 12:21:20|593.54|590.42|592.64|589.52|593.54|590.42|592.42|589.3|0
1647346890000|2022-03-15 12:21:30|593.09|589.97|593.32|590.2|593.32|590.2|592.87|589.75|0
1647346900000|2022-03-15 12:21:40|593.54|590.42|592.87|589.75|593.54|590.42|592.76|589.64|0
1647346910000|2022-03-15 12:21:50|593.32|590.2|593.32|590.2|593.32|590.2|593.32|590.2|0
1647346920000|2022-03-15 12:22:00|593.54|590.42|593.09|589.97|593.54|590.42|592.87|589.75|0
1647346930000|2022-03-15 12:22:10|592.87|589.75|593.09|589.97|593.09|589.97|592.87|589.75|0
1647346940000|2022-03-15 12:22:20|592.87|589.75|592.87|589.75|592.87|589.75|592.87|589.75|0
1647346950000|2022-03-15 12:22:30|592.64|589.52|592.42|589.3|592.64|589.52|592.42|589.3|0
1647346960000|2022-03-15 12:22:40|592.64|589.52|591.52|588.4|592.64|589.52|591.52|588.4|0
1647346970000|2022-03-15 12:22:50|591.41|588.29|591.41|588.29|591.52|588.4|591.29|588.17|0
1647346980000|2022-03-15 12:23:00|591.74|588.62|592.19|589.07|592.19|589.07|591.74|588.62|0
1647346990000|2022-03-15 12:23:10|591.97|588.85|591.97|588.85|591.97|588.85|591.97|588.85|0
1647347000000|2022-03-15 12:23:20|591.74|588.62|592.19|589.07|592.19|589.07|591.74|588.62|0
1647347010000|2022-03-15 12:23:30|592.42|589.3|592.87|589.75|592.87|589.75|592.42|589.3|0
1647347020000|2022-03-15 12:23:40|593.09|589.97|593.09|589.97|593.09|589.97|592.87|589.75|0
1647347030000|2022-03-15 12:23:50|593.32|590.2|593.32|590.2|593.32|590.2|593.09|589.97|0
1647347040000|2022-03-15 12:24:00|593.54|590.42|593.54|590.42|593.77|590.65|593.54|590.42|0
1647347050000|2022-03-15 12:24:10|593.77|590.65|593.77|590.65|593.77|590.65|593.54|590.42|0
1647347060000|2022-03-15 12:24:20|593.54|590.42|593.66|590.54|593.66|590.54|593.54|590.42|0
1647347070000|2022-03-15 12:24:30|593.32|590.2|592.42|589.3|593.32|590.2|592.19|589.07|0
1647347080000|2022-03-15 12:24:40|592.53|589.41|592.64|589.52|592.64|589.52|592.53|589.41|0
1647347090000|2022-03-15 12:24:50|592.87|589.75|593.32|590.2|593.32|590.2|592.87|589.75|0
1647347100000|2022-03-15 12:25:00|593.09|589.97|593.66|590.54|593.77|590.65|593.09|589.97|0
1647347110000|2022-03-15 12:25:10|593.54|590.42|593.77|590.65|593.77|590.65|593.54|590.42|0
1647347120000|2022-03-15 12:25:20|593.54|590.42|593.77|590.65|593.77|590.65|593.54|590.42|0
1647347130000|2022-03-15 12:25:30|593.88|590.76|594.22|591.1|594.44|591.32|593.88|590.76|0
1647347140000|2022-03-15 12:25:40|593.77|590.65|594.22|591.1|594.22|591.1|593.77|590.65|0
1647347150000|2022-03-15 12:25:50|594.44|591.32|594.22|591.1|594.44|591.32|594.22|591.1|0
1647347160000|2022-03-15 12:26:00|594.33|591.21|594.44|591.32|594.44|591.32|594.33|591.21|0
1647347170000|2022-03-15 12:26:10|595.57|592.45|594.89|591.77|595.57|592.45|594.89|591.77|0
1647347180000|2022-03-15 12:26:20|594.67|591.55|594.67|591.55|594.67|591.55|594.67|591.55|0
1647347190000|2022-03-15 12:26:30|594.89|591.77|595.34|592.22|595.34|592.22|594.89|591.77|0
1647347200000|2022-03-15 12:26:40|595.23|592.11|595.57|592.45|595.57|592.45|595.23|592.11|0
1647347210000|2022-03-15 12:26:50|595.79|592.67|595.79|592.67|595.79|592.67|595.79|592.67|0
1647347220000|2022-03-15 12:27:00|596.02|592.9|595.79|592.67|596.02|592.9|595.79|592.67|0
1647347230000|2022-03-15 12:27:10|595.57|592.45|595.68|592.56|595.68|592.56|595.23|592.11|0
1647347240000|2022-03-15 12:27:20|596.02|592.9|595.79|592.67|596.02|592.9|595.79|592.67|0
1647347250000|2022-03-15 12:27:30|595.57|592.45|596.02|592.9|596.02|592.9|595.34|592.22|0
1647347260000|2022-03-15 12:27:40|595.34|592.22|595.34|592.22|595.34|592.22|595.34|592.22|0
1647347270000|2022-03-15 12:27:50|595.57|592.45|595.79|592.67|595.79|592.67|595.23|592.11|0
1647347280000|2022-03-15 12:28:00|595.57|592.45|594.89|591.77|595.57|592.45|594.89|591.77|0
1647347290000|2022-03-15 12:28:10|594.78|591.66|595.57|592.45|595.57|592.45|594.78|591.66|0
1647347300000|2022-03-15 12:28:20|595.79|592.67|596.24|593.12|596.24|593.12|595.79|592.67|0
1647347310000|2022-03-15 12:28:30|596.02|592.9|596.02|592.9|596.24|593.12|596.02|592.9|0
1647347320000|2022-03-15 12:28:40|596.24|593.12|596.24|593.12|596.24|593.12|596.24|593.12|0
1647347330000|2022-03-15 12:28:50|596.47|593.35|596.13|593.01|596.47|593.35|596.13|593.01|0
1647347340000|2022-03-15 12:29:00|596.24|593.12|595.79|592.67|596.24|593.12|595.79|592.67|0
1647347350000|2022-03-15 12:29:10|596.02|592.9|596.02|592.9|596.02|592.9|596.02|592.9|0
1647347360000|2022-03-15 12:29:20|595.79|592.67|595.79|592.67|595.79|592.67|595.68|592.56|0
1647347370000|2022-03-15 12:29:30|595.68|592.56|595.68|592.56|595.79|592.67|595.57|592.45|0
1647347380000|2022-03-15 12:29:40|595.79|592.67|596.47|593.35|596.47|593.35|595.79|592.67|0
1647347390000|2022-03-15 12:29:50|596.69|593.57|596.69|593.57|596.69|593.57|596.69|593.57|0
1647347400000|2022-03-15 12:30:00|595.68|592.56|596.13|593.01|596.81|593.69|595.68|592.56|0
1647347410000|2022-03-15 12:30:10|592.53|589.41|592.98|589.86|592.98|589.86|592.53|589.41|0
1647347420000|2022-03-15 12:30:20|591.96|588.84|591.07|587.95|592.76|589.64|591.07|587.95|0
1647347430000|2022-03-15 12:30:30|588.59|585.47|584.68|581.56|588.94|585.82|584.68|581.56|0
1647347440000|2022-03-15 12:30:40|586.24|583.12|586.58|583.46|586.58|583.46|584.34|581.22|0
1647347450000|2022-03-15 12:30:50|586.35|583.23|586.47|583.35|586.47|583.35|585.9|582.78|0
1647347460000|2022-03-15 12:31:00|586.69|583.57|588.59|585.47|588.59|585.47|586.69|583.57|0
1647347470000|2022-03-15 12:31:10|589.27|586.15|589.16|586.04|589.27|586.15|588.37|585.25|0
1647347480000|2022-03-15 12:31:20|588.15|585.03|587.92|584.8|588.15|585.03|587.59|584.47|0
1647347490000|2022-03-15 12:31:30|588.26|585.14|588.59|585.47|588.59|585.47|587.92|584.8|0
1647347500000|2022-03-15 12:31:40|589.04|585.92|588.82|585.7|589.04|585.92|588.82|585.7|0
1647347510000|2022-03-15 12:31:50|588.59|585.47|588.59|585.47|588.59|585.47|588.59|585.47|0
1647347520000|2022-03-15 12:32:00|588.37|585.25|588.15|585.03|588.37|585.25|587.92|584.8|0
1647347530000|2022-03-15 12:32:10|587.92|584.8|585.46|582.34|587.92|584.8|585.46|582.34|0
1647347540000|2022-03-15 12:32:20|585.23|582.11|585.01|581.89|585.23|582.11|583.78|580.66|0
1647347550000|2022-03-15 12:32:30|584.78|581.66|586.35|583.23|586.35|583.23|584.78|581.66|0
1647347560000|2022-03-15 12:32:40|585.12|582|584.45|581.33|585.12|582|584.11|580.99|0
1647347570000|2022-03-15 12:32:50|583.89|580.77|582.99|579.87|584.11|580.99|582.99|579.87|0
1647347580000|2022-03-15 12:33:00|583.22|580.1|581.87|578.75|583.22|580.1|581.87|578.75|0
1647347590000|2022-03-15 12:33:10|581.65|578.53|580.65|577.53|581.65|578.53|580.65|577.53|0
1647347600000|2022-03-15 12:33:20|580.98|577.86|580.53|577.41|580.98|577.86|580.31|577.19|0
1647347610000|2022-03-15 12:33:30|580.43|577.31|578.08|574.96|580.43|577.31|577.41|574.29|0
1647347620000|2022-03-15 12:33:40|579.64|576.52|578.97|575.85|579.86|576.74|578.97|575.85|0
1647347630000|2022-03-15 12:33:50|579.64|576.52|579.64|576.52|580.09|576.97|579.64|576.52|0
1647347640000|2022-03-15 12:34:00|579.76|576.64|579.64|576.52|579.86|576.74|579.64|576.52|0
1647347650000|2022-03-15 12:34:10|580.53|577.41|580.98|577.86|580.98|577.86|580.53|577.41|0
1647347660000|2022-03-15 12:34:20|581.87|578.75|582.54|579.42|582.54|579.42|581.87|578.75|0
1647347670000|2022-03-15 12:34:30|583.44|580.32|582.54|579.42|583.44|580.32|582.54|579.42|0
1647347680000|2022-03-15 12:34:40|582.66|579.54|582.54|579.42|582.66|579.54|582.54|579.42|0
1647347690000|2022-03-15 12:34:50|583.22|580.1|582.66|579.54|583.44|580.32|582.66|579.54|0
1647347700000|2022-03-15 12:35:00|581.87|578.75|581.65|578.53|581.87|578.75|581.43|578.31|0
1647347710000|2022-03-15 12:35:10|581.54|578.42|581.65|578.53|581.65|578.53|581.2|578.08|0
1647347720000|2022-03-15 12:35:20|581.43|578.31|581.65|578.53|581.65|578.53|581.43|578.31|0
1647347730000|2022-03-15 12:35:30|581.2|578.08|581.2|578.08|581.43|578.31|581.2|578.08|0
1647347740000|2022-03-15 12:35:40|581.43|578.31|583.44|580.32|583.44|580.32|581.43|578.31|0
1647347750000|2022-03-15 12:35:50|583.11|579.99|582.77|579.65|583.11|579.99|582.77|579.65|0
1647347760000|2022-03-15 12:36:00|582.54|579.42|583.44|580.32|583.44|580.32|582.54|579.42|0
1647347770000|2022-03-15 12:36:10|583.66|580.54|583.89|580.77|583.89|580.77|583.44|580.32|0
1647347780000|2022-03-15 12:36:20|583.66|580.54|583.89|580.77|583.89|580.77|583.66|580.54|0
1647347790000|2022-03-15 12:36:30|584.11|580.99|583.78|580.66|584.11|580.99|583.66|580.54|0
1647347800000|2022-03-15 12:36:40|583.89|580.77|584.11|580.99|584.11|580.99|583.66|580.54|0
1647347810000|2022-03-15 12:36:50|584.56|581.44|583.89|580.77|584.56|581.44|583.66|580.54|0
1647347820000|2022-03-15 12:37:00|584|580.88|584.56|581.44|584.78|581.66|583.89|580.77|0
1647347830000|2022-03-15 12:37:10|584.78|581.66|584.67|581.55|584.78|581.66|584.67|581.55|0
1647347840000|2022-03-15 12:37:20|583.89|580.77|583.89|580.77|584.11|580.99|583.89|580.77|0
1647347850000|2022-03-15 12:37:30|584.23|581.11|584.11|580.99|584.56|581.44|583.89|580.77|0
1647347860000|2022-03-15 12:37:40|583.89|580.77|583.66|580.54|583.89|580.77|583.66|580.54|0
1647347870000|2022-03-15 12:37:50|583.89|580.77|583.66|580.54|583.89|580.77|583.66|580.54|0
1647347880000|2022-03-15 12:38:00|583.89|580.77|583.78|580.66|583.89|580.77|583.78|580.66|0
1647347890000|2022-03-15 12:38:10|583.66|580.54|583.66|580.54|583.66|580.54|583.66|580.54|0
1647347900000|2022-03-15 12:38:20|583.78|580.66|583.44|580.32|583.78|580.66|583.44|580.32|0
1647347910000|2022-03-15 12:38:30|583.21|580.09|582.99|579.87|583.21|580.09|582.77|579.65|0
1647347920000|2022-03-15 12:38:40|583.11|579.99|582.77|579.65|583.44|580.32|582.77|579.65|0
1647347930000|2022-03-15 12:38:50|582.99|579.87|582.77|579.65|582.99|579.87|582.54|579.42|0
1647347940000|2022-03-15 12:39:00|582.54|579.42|581.99|578.87|582.54|579.42|581.87|578.75|0
1647347950000|2022-03-15 12:39:10|581.87|578.75|582.54|579.42|582.54|579.42|581.87|578.75|0
1647347960000|2022-03-15 12:39:20|582.32|579.2|581.99|578.87|582.32|579.2|581.87|578.75|0
1647347970000|2022-03-15 12:39:30|581.87|578.75|582.1|578.98|582.1|578.98|581.87|578.75|0
1647347980000|2022-03-15 12:39:40|581.87|578.75|582.1|578.98|582.1|578.98|581.87|578.75|0
1647347990000|2022-03-15 12:39:50|581.99|578.87|582.54|579.42|582.77|579.65|581.99|578.87|0
1647348000000|2022-03-15 12:40:00|582.77|579.65|582.32|579.2|582.77|579.65|582.32|579.2|0
1647348010000|2022-03-15 12:40:10|582.1|578.98|582.88|579.76|582.88|579.76|582.1|578.98|0
1647348020000|2022-03-15 12:40:20|582.77|579.65|582.77|579.65|582.77|579.65|582.66|579.54|0
1647348030000|2022-03-15 12:40:30|582.32|579.2|582.32|579.2|582.44|579.32|582.32|579.2|0
1647348040000|2022-03-15 12:40:40|582.99|579.87|582.88|579.76|582.99|579.87|582.88|579.76|0
1647348050000|2022-03-15 12:40:50|582.77|579.65|582.88|579.76|583.21|580.09|582.54|579.42|0
1647348060000|2022-03-15 12:41:00|582.99|579.87|582.54|579.42|582.99|579.87|582.44|579.32|0
1647348070000|2022-03-15 12:41:10|582.77|579.65|582.54|579.42|582.99|579.87|582.54|579.42|0
1647348080000|2022-03-15 12:41:20|582.77|579.65|582.88|579.76|582.99|579.87|582.54|579.42|0
1647348090000|2022-03-15 12:41:30|583.66|580.54|584.23|581.11|584.23|581.11|583.66|580.54|0
1647348100000|2022-03-15 12:41:40|584.45|581.33|583.66|580.54|584.45|581.33|583.66|580.54|0
1647348110000|2022-03-15 12:41:50|583.44|580.32|584.23|581.11|584.34|581.22|583.44|580.32|0
1647348120000|2022-03-15 12:42:00|584.34|581.22|584.79|581.67|584.79|581.67|584.34|581.22|0
1647348130000|2022-03-15 12:42:10|584.62|581.5|585.29|582.17|585.29|582.17|584.4|581.28|0
1647348140000|2022-03-15 12:42:20|585.97|582.85|585.07|581.95|585.97|582.85|585.07|581.95|0
1647348150000|2022-03-15 12:42:30|585.29|582.17|585.74|582.62|585.74|582.62|584.96|581.84|0
1647348160000|2022-03-15 12:42:40|585.52|582.4|586.19|583.07|586.19|583.07|585.41|582.29|0
1647348170000|2022-03-15 12:42:50|585.97|582.85|585.74|582.62|585.97|582.85|585.74|582.62|0
1647348180000|2022-03-15 12:43:00|585.52|582.4|583.95|580.83|585.52|582.4|583.95|580.83|0
1647348190000|2022-03-15 12:43:10|584.4|581.28|585.97|582.85|585.97|582.85|584.4|581.28|0
1647348200000|2022-03-15 12:43:20|585.74|582.62|585.74|582.62|586.08|582.96|585.74|582.62|0
1647348210000|2022-03-15 12:43:30|585.29|582.17|584.17|581.05|585.29|582.17|584.17|581.05|0
1647348220000|2022-03-15 12:43:40|584.4|581.28|584.4|581.28|584.51|581.39|584.4|581.28|0
1647348230000|2022-03-15 12:43:50|584.62|581.5|583.95|580.83|584.62|581.5|583.95|580.83|0
1647348240000|2022-03-15 12:44:00|584.85|581.73|585.07|581.95|585.07|581.95|584.4|581.28|0
1647348250000|2022-03-15 12:44:10|585.29|582.17|585.29|582.17|585.29|582.17|584.85|581.73|0
1647348260000|2022-03-15 12:44:20|585.52|582.4|585.74|582.62|585.74|582.62|585.52|582.4|0
1647348270000|2022-03-15 12:44:30|585.97|582.85|585.97|582.85|586.64|583.52|585.97|582.85|0
1647348280000|2022-03-15 12:44:40|586.19|583.07|585.52|582.4|586.19|583.07|585.52|582.4|0
1647348290000|2022-03-15 12:44:50|585.74|582.62|585.74|582.62|585.97|582.85|585.74|582.62|0
1647348300000|2022-03-15 12:45:00|585.52|582.4|586.19|583.07|586.19|583.07|585.29|582.17|0
1647348310000|2022-03-15 12:45:10|586.86|583.74|586.41|583.29|586.86|583.74|586.41|583.29|0
1647348320000|2022-03-15 12:45:20|585.74|582.62|586.19|583.07|586.19|583.07|585.74|582.62|0
1647348330000|2022-03-15 12:45:30|586.41|583.29|586.64|583.52|586.64|583.52|586.41|583.29|0
1647348340000|2022-03-15 12:45:40|586.31|583.19|586.86|583.74|586.86|583.74|586.31|583.19|0
1647348350000|2022-03-15 12:45:50|586.64|583.52|586.64|583.52|586.64|583.52|586.19|583.07|0
1647348360000|2022-03-15 12:46:00|586.41|583.29|586.86|583.74|586.86|583.74|586.41|583.29|0
1647348370000|2022-03-15 12:46:10|586.64|583.52|587.09|583.97|587.09|583.97|586.41|583.29|0
1647348380000|2022-03-15 12:46:20|586.86|583.74|586.64|583.52|586.86|583.74|586.64|583.52|0
1647348390000|2022-03-15 12:46:30|586.86|583.74|586.41|583.29|587.09|583.97|586.41|583.29|0
1647348400000|2022-03-15 12:46:40|586.19|583.07|585.96|582.84|586.31|583.19|585.96|582.84|0
1647348410000|2022-03-15 12:46:50|584.62|581.5|584.4|581.28|584.62|581.5|583.5|580.38|0
1647348420000|2022-03-15 12:47:00|585.29|582.17|585.74|582.62|585.96|582.84|585.29|582.17|0
1647348430000|2022-03-15 12:47:10|586.08|582.96|585.96|582.84|587.43|584.31|585.96|582.84|0
1647348440000|2022-03-15 12:47:20|584.4|581.28|584.17|581.05|585.41|582.29|584.17|581.05|0
1647348450000|2022-03-15 12:47:30|584.51|581.39|585.29|582.17|585.29|582.17|584.51|581.39|0
1647348460000|2022-03-15 12:47:40|584.84|581.72|584.62|581.5|584.84|581.72|584.4|581.28|0
1647348470000|2022-03-15 12:47:50|584.4|581.28|584.62|581.5|584.84|581.72|584.17|581.05|0
1647348480000|2022-03-15 12:48:00|585.07|581.95|585.29|582.17|585.52|582.4|585.07|581.95|0
1647348490000|2022-03-15 12:48:10|585.07|581.95|585.29|582.17|585.52|582.4|585.07|581.95|0
1647348500000|2022-03-15 12:48:20|585.52|582.4|585.52|582.4|585.52|582.4|585.52|582.4|0
1647348510000|2022-03-15 12:48:30|585.29|582.17|584.62|581.5|585.29|582.17|584.51|581.39|0
1647348520000|2022-03-15 12:48:40|584.84|581.72|585.07|581.95|585.29|582.17|584.84|581.72|0
1647348530000|2022-03-15 12:48:50|583.95|580.83|583.95|580.83|584.17|581.05|583.95|580.83|0
1647348540000|2022-03-15 12:49:00|583.72|580.6|583.5|580.38|583.72|580.6|583.5|580.38|0
1647348550000|2022-03-15 12:49:10|583.72|580.6|583.95|580.83|583.95|580.83|583.72|580.6|0
1647348560000|2022-03-15 12:49:20|583.72|580.6|583.72|580.6|583.72|580.6|583.72|580.6|0
1647348570000|2022-03-15 12:49:30|583.95|580.83|583.95|580.83|584.06|580.94|583.72|580.6|0
1647348580000|2022-03-15 12:49:40|583.72|580.6|583.72|580.6|583.72|580.6|583.5|580.38|0
1647348590000|2022-03-15 12:49:50|583.39|580.27|583.5|580.38|583.5|580.38|583.39|580.27|0
1647348600000|2022-03-15 12:50:00|583.72|580.6|584.06|580.94|584.06|580.94|583.72|580.6|0
1647348610000|2022-03-15 12:50:10|584.17|581.05|584.62|581.5|584.62|581.5|584.17|581.05|0
1647348620000|2022-03-15 12:50:20|584.4|581.28|583.95|580.83|584.62|581.5|583.95|580.83|0
1647348630000|2022-03-15 12:50:30|585.07|581.95|585.74|582.62|586.41|583.29|585.07|581.95|0
1647348640000|2022-03-15 12:50:40|585.52|582.4|586.3|583.18|586.3|583.18|585.52|582.4|0
1647348650000|2022-03-15 12:50:50|586.19|583.07|585.96|582.84|586.41|583.29|585.96|582.84|0
1647348660000|2022-03-15 12:51:00|586.19|583.07|585.52|582.4|586.19|583.07|585.52|582.4|0
1647348670000|2022-03-15 12:51:10|585.74|582.62|586.19|583.07|586.19|583.07|585.74|582.62|0
1647348680000|2022-03-15 12:51:20|585.96|582.84|585.86|582.74|585.96|582.84|585.74|582.62|0
1647348690000|2022-03-15 12:51:30|585.96|582.84|585.96|582.84|585.96|582.84|585.74|582.62|0
1647348700000|2022-03-15 12:51:40|585.86|582.74|585.63|582.51|585.86|582.74|585.63|582.51|0
1647348710000|2022-03-15 12:51:50|585.74|582.62|586.19|583.07|586.19|583.07|585.74|582.62|0
1647348720000|2022-03-15 12:52:00|586.3|583.18|586.19|583.07|586.3|583.18|585.96|582.84|0
1647348730000|2022-03-15 12:52:10|585.96|582.84|585.96|582.84|586.19|583.07|585.86|582.74|0
1647348740000|2022-03-15 12:52:20|585.51|582.39|584.74|581.62|585.51|582.39|584.74|581.62|0
1647348750000|2022-03-15 12:52:30|584.84|581.72|585.07|581.95|585.07|581.95|584.84|581.72|0
1647348760000|2022-03-15 12:52:40|585.29|582.17|585.86|582.74|586.08|582.96|585.29|582.17|0
1647348770000|2022-03-15 12:52:50|585.74|582.62|585.74|582.62|585.74|582.62|585.74|582.62|0
1647348780000|2022-03-15 12:53:00|585.63|582.51|585.18|582.06|585.63|582.51|585.18|582.06|0
1647348790000|2022-03-15 12:53:10|585.29|582.17|584.96|581.84|585.29|582.17|584.62|581.5|0
1647348800000|2022-03-15 12:53:20|584.84|581.72|584.84|581.72|584.84|581.72|584.62|581.5|0
1647348810000|2022-03-15 12:53:30|584.4|581.28|584.4|581.28|584.4|581.28|584.17|581.05|0
1647348820000|2022-03-15 12:53:40|584.39|581.27|584.62|581.5|584.84|581.72|584.39|581.27|0
1647348830000|2022-03-15 12:53:50|584.84|581.72|584.39|581.27|584.84|581.72|584.39|581.27|0
1647348840000|2022-03-15 12:54:00|585.07|581.95|584.39|581.27|585.07|581.95|584.39|581.27|0
1647348850000|2022-03-15 12:54:10|584.62|581.5|585.29|582.17|585.29|582.17|584.62|581.5|0
1647348860000|2022-03-15 12:54:20|585.07|581.95|585.41|582.29|585.51|582.39|585.07|581.95|0
1647348870000|2022-03-15 12:54:30|585.51|582.39|585.74|582.62|585.74|582.62|585.51|582.39|0
1647348880000|2022-03-15 12:54:40|585.96|582.84|586.41|583.29|586.41|583.29|585.96|582.84|0
1647348890000|2022-03-15 12:54:50|586.63|583.51|585.96|582.84|586.63|583.51|585.96|582.84|0
1647348900000|2022-03-15 12:55:00|586.08|582.96|586.08|582.96|586.19|583.07|585.85|582.73|0
1647348910000|2022-03-15 12:55:10|586.19|583.07|584.84|581.72|586.19|583.07|584.84|581.72|0
1647348920000|2022-03-15 12:55:20|584.62|581.5|584.51|581.39|584.62|581.5|584.51|581.39|0
1647348930000|2022-03-15 12:55:30|585.07|581.95|584.84|581.72|585.29|582.17|584.84|581.72|0
1647348940000|2022-03-15 12:55:40|584.96|581.84|585.07|581.95|585.51|582.39|584.96|581.84|0
1647348950000|2022-03-15 12:55:50|584.84|581.72|584.84|581.72|584.84|581.72|584.62|581.5|0
1647348960000|2022-03-15 12:56:00|584.73|581.61|584.96|581.84|584.96|581.84|584.73|581.61|0
1647348970000|2022-03-15 12:56:10|584.73|581.61|584.39|581.27|584.73|581.61|583.95|580.83|0
1647348980000|2022-03-15 12:56:20|584.84|581.72|584.84|581.72|584.84|581.72|584.73|581.61|0
1647348990000|2022-03-15 12:56:30|585.07|581.95|585.51|582.39|585.51|582.39|584.96|581.84|0
1647349000000|2022-03-15 12:56:40|585.41|582.29|584.84|581.72|585.41|582.29|584.62|581.5|0
1647349010000|2022-03-15 12:56:50|584.39|581.27|584.84|581.72|584.84|581.72|584.39|581.27|0
1647349020000|2022-03-15 12:57:00|584.62|581.5|584.62|581.5|584.73|581.61|584.62|581.5|0
1647349030000|2022-03-15 12:57:10|584.84|581.72|584.39|581.27|584.84|581.72|584.39|581.27|0
1647349040000|2022-03-15 12:57:20|584.17|581.05|584.39|581.27|584.39|581.27|584.17|581.05|0
1647349050000|2022-03-15 12:57:30|584.51|581.39|584.39|581.27|584.51|581.39|584.39|581.27|0
1647349060000|2022-03-15 12:57:40|584.17|581.05|584.06|580.94|584.17|581.05|583.95|580.83|0
1647349070000|2022-03-15 12:57:50|584.17|581.05|584.17|581.05|584.17|581.05|583.95|580.83|0
1647349080000|2022-03-15 12:58:00|584.39|581.27|584.51|581.39|584.51|581.39|584.39|581.27|0
1647349090000|2022-03-15 12:58:10|584.39|581.27|584.84|581.72|584.84|581.72|584.39|581.27|0
1647349100000|2022-03-15 12:58:20|584.96|581.84|584.29|581.17|584.96|581.84|584.29|581.17|0
1647349110000|2022-03-15 12:58:30|584.39|581.27|584.17|581.05|584.39|581.27|584.17|581.05|0
1647349120000|2022-03-15 12:58:40|584.39|581.27|584.39|581.27|584.51|581.39|584.39|581.27|0
1647349130000|2022-03-15 12:58:50|584.62|581.5|584.62|581.5|584.84|581.72|584.62|581.5|0
1647349140000|2022-03-15 12:59:00|585.07|581.95|584.62|581.5|585.29|582.17|584.62|581.5|0
1647349150000|2022-03-15 12:59:10|584.39|581.27|583.72|580.6|584.39|581.27|583.72|580.6|0
1647349160000|2022-03-15 12:59:20|583.5|580.38|583.95|580.83|583.95|580.83|583.5|580.38|0
1647349170000|2022-03-15 12:59:30|584.29|581.17|584.62|581.5|584.62|581.5|584.29|581.17|0
1647349180000|2022-03-15 12:59:40|584.39|581.27|584.62|581.5|584.62|581.5|584.17|581.05|0
1647349190000|2022-03-15 12:59:50|584.39|581.27|584.62|581.5|584.62|581.5|584.39|581.27|0
1647349200000|2022-03-15 13:00:00|584.84|581.72|583.95|580.83|584.84|581.72|583.95|580.83|0
1647349210000|2022-03-15 13:00:10|584.39|581.27|584.17|581.05|584.62|581.5|584.17|581.05|0
1647349220000|2022-03-15 13:00:20|584.39|581.27|583.72|580.6|584.39|581.27|583.72|580.6|0
1647349230000|2022-03-15 13:00:30|584.17|581.05|583.72|580.6|584.17|581.05|583.72|580.6|0
1647349240000|2022-03-15 13:00:40|583.95|580.83|583.72|580.6|583.95|580.83|583.72|580.6|0
1647349250000|2022-03-15 13:00:50|583.5|580.38|583.05|579.93|583.5|580.38|582.94|579.82|0
1647349260000|2022-03-15 13:01:00|582.83|579.71|583.05|579.93|583.05|579.93|582.83|579.71|0
1647349270000|2022-03-15 13:01:10|583.17|580.05|583.84|580.72|583.95|580.83|583.17|580.05|0
1647349280000|2022-03-15 13:01:20|583.95|580.83|584.39|581.27|584.39|581.27|583.95|580.83|0
1647349290000|2022-03-15 13:01:30|583.95|580.83|583.72|580.6|584.17|581.05|583.72|580.6|0
1647349300000|2022-03-15 13:01:40|583.5|580.38|583.95|580.83|584.17|581.05|583.5|580.38|0
1647349310000|2022-03-15 13:01:50|583.84|580.72|583.72|580.6|583.84|580.72|583.72|580.6|0
1647349320000|2022-03-15 13:02:00|583.95|580.83|584.29|581.17|584.29|581.17|583.95|580.83|0
1647349330000|2022-03-15 13:02:10|584.39|581.27|584.84|581.72|584.84|581.72|584.39|581.27|0
1647349340000|2022-03-15 13:02:20|585.06|581.94|584.84|581.72|585.06|581.94|584.84|581.72|0
1647349350000|2022-03-15 13:02:30|584.62|581.5|585.51|582.39|585.51|582.39|584.62|581.5|0
1647349360000|2022-03-15 13:02:40|585.29|582.17|585.06|581.94|585.29|582.17|585.06|581.94|0
1647349370000|2022-03-15 13:02:50|584.84|581.72|585.06|581.94|585.06|581.94|584.84|581.72|0
1647349380000|2022-03-15 13:03:00|585.51|582.39|585.51|582.39|585.51|582.39|585.51|582.39|0
1647349390000|2022-03-15 13:03:10|585.74|582.62|585.29|582.17|585.74|582.62|585.29|582.17|0
1647349400000|2022-03-15 13:03:20|585.51|582.39|585.74|582.62|585.74|582.62|585.51|582.39|0
1647349410000|2022-03-15 13:03:30|585.51|582.39|585.06|581.94|585.51|582.39|585.06|581.94|0
1647349420000|2022-03-15 13:03:40|584.84|581.72|584.62|581.5|584.84|581.72|584.62|581.5|0
1647349430000|2022-03-15 13:03:50|584.39|581.27|584.17|581.05|584.39|581.27|584.17|581.05|0
1647349440000|2022-03-15 13:04:00|583.94|580.82|583.94|580.82|584.17|581.05|583.94|580.82|0
1647349450000|2022-03-15 13:04:10|583.72|580.6|584.06|580.94|584.17|581.05|583.72|580.6|0
1647349460000|2022-03-15 13:04:20|584.17|581.05|583.72|580.6|584.17|581.05|583.72|580.6|0
1647349470000|2022-03-15 13:04:30|583.5|580.38|583.72|580.6|583.84|580.72|583.5|580.38|0
1647349480000|2022-03-15 13:04:40|583.5|580.38|583.05|579.93|583.5|580.38|583.05|579.93|0
1647349490000|2022-03-15 13:04:50|583.27|580.15|582.83|579.71|583.27|580.15|582.83|579.71|0
1647349500000|2022-03-15 13:05:00|583.05|579.93|583.5|580.38|583.72|580.6|583.05|579.93|0
1647349510000|2022-03-15 13:05:10|583.72|580.6|583.17|580.05|583.72|580.6|582.83|579.71|0
1647349520000|2022-03-15 13:05:20|583.05|579.93|583.05|579.93|583.27|580.15|583.05|579.93|0
1647349530000|2022-03-15 13:05:30|583.39|580.27|583.17|580.05|583.5|580.38|583.17|580.05|0
1647349540000|2022-03-15 13:05:40|583.05|579.93|582.94|579.82|583.05|579.93|582.83|579.71|0
1647349550000|2022-03-15 13:05:50|583.05|579.93|583.5|580.38|583.5|580.38|583.05|579.93|0
1647349560000|2022-03-15 13:06:00|583.27|580.15|583.5|580.38|583.72|580.6|583.27|580.15|0
1647349570000|2022-03-15 13:06:10|583.61|580.49|583.94|580.82|583.94|580.82|583.61|580.49|0
1647349580000|2022-03-15 13:06:20|584.17|581.05|584.17|581.05|584.39|581.27|584.17|581.05|0
1647349590000|2022-03-15 13:06:30|584.39|581.27|583.94|580.82|584.39|581.27|583.94|580.82|0
1647349600000|2022-03-15 13:06:40|583.84|580.72|583.39|580.27|583.84|580.72|583.39|580.27|0
1647349610000|2022-03-15 13:06:50|583.5|580.38|583.27|580.15|583.5|580.38|583.27|580.15|0
1647349620000|2022-03-15 13:07:00|583.5|580.38|583.5|580.38|583.5|580.38|583.5|580.38|0
1647349630000|2022-03-15 13:07:10|583.72|580.6|583.72|580.6|583.72|580.6|583.72|580.6|0
1647349640000|2022-03-15 13:07:20|583.5|580.38|583.05|579.93|583.5|580.38|583.05|579.93|0
1647349650000|2022-03-15 13:07:30|582.82|579.7|583.05|579.93|583.05|579.93|582.82|579.7|0
1647349660000|2022-03-15 13:07:40|582.82|579.7|582.82|579.7|582.82|579.7|582.82|579.7|0
1647349670000|2022-03-15 13:07:50|583.05|579.93|583.05|579.93|583.16|580.04|583.05|579.93|0
1647349680000|2022-03-15 13:08:00|582.82|579.7|583.05|579.93|583.05|579.93|582.82|579.7|0
1647349690000|2022-03-15 13:08:10|583.27|580.15|583.5|580.38|583.5|580.38|583.27|580.15|0
1647349700000|2022-03-15 13:08:20|582.82|579.7|583.05|579.93|583.05|579.93|582.82|579.7|0
1647349710000|2022-03-15 13:08:30|583.5|580.38|583.72|580.6|583.72|580.6|583.5|580.38|0
1647349720000|2022-03-15 13:08:40|583.5|580.38|583.05|579.93|583.5|580.38|583.05|579.93|0
1647349730000|2022-03-15 13:08:50|583.16|580.04|581.04|577.92|583.16|580.04|581.04|577.92|0
1647349740000|2022-03-15 13:09:00|581.26|578.14|582.38|579.26|582.38|579.26|581.26|578.14|0
1647349750000|2022-03-15 13:09:10|582.49|579.37|582.6|579.48|582.6|579.48|582.49|579.37|0
1647349760000|2022-03-15 13:09:20|582.82|579.7|583.27|580.15|583.5|580.38|582.82|579.7|0
1647349770000|2022-03-15 13:09:30|583.05|579.93|582.82|579.7|583.05|579.93|582.82|579.7|0
1647349780000|2022-03-15 13:09:40|582.94|579.82|583.27|580.15|583.27|580.15|582.94|579.82|0
1647349790000|2022-03-15 13:09:50|583.5|580.38|583.5|580.38|583.72|580.6|583.5|580.38|0
1647349800000|2022-03-15 13:10:00|583.27|580.15|582.82|579.7|583.27|580.15|582.82|579.7|0
1647349810000|2022-03-15 13:10:10|581.48|578.36|581.48|578.36|582.15|579.03|581.48|578.36|0
1647349820000|2022-03-15 13:10:20|581.15|578.03|580.37|577.25|581.26|578.14|580.37|577.25|0
1647349830000|2022-03-15 13:10:30|580.59|577.47|581.15|578.03|581.15|578.03|580.59|577.47|0
1647349840000|2022-03-15 13:10:40|580.59|577.47|580.37|577.25|580.59|577.47|580.14|577.02|0
1647349850000|2022-03-15 13:10:50|580.48|577.36|579.7|576.58|580.48|577.36|579.7|576.58|0
1647349860000|2022-03-15 13:11:00|579.03|575.91|578.36|575.24|579.03|575.91|578.13|575.01|0
1647349870000|2022-03-15 13:11:10|577.46|574.34|577.69|574.57|578.13|575.01|577.46|574.34|0
1647349880000|2022-03-15 13:11:20|577.91|574.79|577.46|574.34|577.91|574.79|577.24|574.12|0
1647349890000|2022-03-15 13:11:30|577.8|574.68|577.02|573.9|577.8|574.68|577.02|573.9|0
1647349900000|2022-03-15 13:11:40|577.24|574.12|576.13|573.01|577.24|574.12|576.13|573.01|0
1647349910000|2022-03-15 13:11:50|576.57|573.45|577.46|574.34|577.46|574.34|576.57|573.45|0
1647349920000|2022-03-15 13:12:00|577.69|574.57|577.46|574.34|577.69|574.57|577.46|574.34|0
1647349930000|2022-03-15 13:12:10|577.36|574.24|578.36|575.24|578.36|575.24|577.02|573.9|0
1647349940000|2022-03-15 13:12:20|578.13|575.01|577.91|574.79|578.13|575.01|577.91|574.79|0
1647349950000|2022-03-15 13:12:30|577.69|574.57|577.8|574.68|578.03|574.91|577.69|574.57|0
1647349960000|2022-03-15 13:12:40|577.69|574.57|578.58|575.46|578.58|575.46|577.69|574.57|0
1647349970000|2022-03-15 13:12:50|578.36|575.24|578.58|575.46|578.8|575.68|578.36|575.24|0
1647349980000|2022-03-15 13:13:00|578.8|575.68|578.13|575.01|578.8|575.68|578.13|575.01|0
1647349990000|2022-03-15 13:13:10|578.36|575.24|578.8|575.68|578.8|575.68|578.36|575.24|0
1647350000000|2022-03-15 13:13:20|579.03|575.91|579.03|575.91|579.14|576.02|579.03|575.91|0
1647350010000|2022-03-15 13:13:30|578.69|575.57|578.69|575.57|578.8|575.68|578.58|575.46|0
1647350020000|2022-03-15 13:13:40|578.58|575.46|578.58|575.46|578.8|575.68|578.58|575.46|0
1647350030000|2022-03-15 13:13:50|578.36|575.24|578.36|575.24|578.36|575.24|578.36|575.24|0
1647350040000|2022-03-15 13:14:00|578.58|575.46|578.36|575.24|578.58|575.46|578.36|575.24|0
1647350050000|2022-03-15 13:14:10|578.13|575.01|578.8|575.68|578.8|575.68|578.13|575.01|0
1647350060000|2022-03-15 13:14:20|579.02|575.9|579.69|576.57|579.69|576.57|579.02|575.9|0
1647350070000|2022-03-15 13:14:30|580.03|576.91|580.14|577.02|580.81|577.69|580.03|576.91|0
1647350080000|2022-03-15 13:14:40|580.36|577.24|580.81|577.69|580.81|577.69|580.36|577.24|0
1647350090000|2022-03-15 13:14:50|580.36|577.24|580.36|577.24|580.36|577.24|580.26|577.14|0
1647350100000|2022-03-15 13:15:00|579.69|576.57|579.92|576.8|579.92|576.8|579.69|576.57|0
1647350110000|2022-03-15 13:15:10|580.14|577.02|580.36|577.24|580.36|577.24|580.14|577.02|0
1647350120000|2022-03-15 13:15:20|580.59|577.47|580.81|577.69|581.03|577.91|580.59|577.47|0
1647350130000|2022-03-15 13:15:30|580.59|577.47|580.36|577.24|580.59|577.47|580.36|577.24|0
1647350140000|2022-03-15 13:15:40|580.59|577.47|580.36|577.24|580.81|577.69|580.36|577.24|0
1647350150000|2022-03-15 13:15:50|580.14|577.02|580.36|577.24|580.36|577.24|580.14|577.02|0
1647350160000|2022-03-15 13:16:00|580.14|577.02|580.81|577.69|580.81|577.69|579.81|576.69|0
1647350170000|2022-03-15 13:16:10|580.14|577.02|580.03|576.91|580.14|577.02|579.92|576.8|0
1647350180000|2022-03-15 13:16:20|579.69|576.57|579.47|576.35|579.92|576.8|579.47|576.35|0
1647350190000|2022-03-15 13:16:30|579.25|576.13|579.69|576.57|579.69|576.57|579.25|576.13|0
1647350200000|2022-03-15 13:16:40|579.92|576.8|579.92|576.8|579.92|576.8|579.69|576.57|0
1647350210000|2022-03-15 13:16:50|579.69|576.57|579.02|575.9|579.69|576.57|578.8|575.68|0
1647350220000|2022-03-15 13:17:00|579.25|576.13|579.47|576.35|579.47|576.35|579.25|576.13|0
1647350230000|2022-03-15 13:17:10|579.25|576.13|579.47|576.35|579.47|576.35|579.25|576.13|0
1647350240000|2022-03-15 13:17:20|579.69|576.57|579.47|576.35|579.69|576.57|579.47|576.35|0
1647350250000|2022-03-15 13:17:30|580.36|577.24|580.59|577.47|581.03|577.91|580.36|577.24|0
1647350260000|2022-03-15 13:17:40|580.81|577.69|581.26|578.14|581.26|578.14|580.81|577.69|0
1647350270000|2022-03-15 13:17:50|581.03|577.91|581.15|578.03|581.26|578.14|581.03|577.91|0
1647350280000|2022-03-15 13:18:00|581.26|578.14|581.7|578.58|581.7|578.58|581.26|578.14|0
1647350290000|2022-03-15 13:18:10|581.48|578.36|581.48|578.36|581.48|578.36|581.48|578.36|0
1647350300000|2022-03-15 13:18:20|581.6|578.48|581.48|578.36|581.7|578.58|581.48|578.36|0
1647350310000|2022-03-15 13:18:30|581.7|578.58|581.48|578.36|581.7|578.58|581.48|578.36|0
1647350320000|2022-03-15 13:18:40|581.7|578.58|581.48|578.36|581.7|578.58|581.48|578.36|0
1647350330000|2022-03-15 13:18:50|581.26|578.14|581.37|578.25|581.37|578.25|581.03|577.91|0
1647350340000|2022-03-15 13:19:00|581.26|578.14|581.26|578.14|581.26|578.14|581.15|578.03|0
1647350350000|2022-03-15 13:19:10|581.48|578.36|581.26|578.14|581.7|578.58|581.26|578.14|0
1647350360000|2022-03-15 13:19:20|581.03|577.91|581.03|577.91|581.03|577.91|580.81|577.69|0
1647350370000|2022-03-15 13:19:30|581.26|578.14|581.26|578.14|581.26|578.14|581.26|578.14|0
1647350380000|2022-03-15 13:19:40|581.15|578.03|581.26|578.14|581.26|578.14|581.15|578.03|0
1647350400000|2022-03-15 13:20:00|581.03|577.91|581.93|578.81|581.93|578.81|581.03|577.91|0
1647350410000|2022-03-15 13:20:10|581.48|578.36|581.03|577.91|581.48|578.36|581.03|577.91|0
1647350420000|2022-03-15 13:20:20|581.26|578.14|581.48|578.36|581.7|578.58|581.26|578.14|0
1647350430000|2022-03-15 13:20:30|581.03|577.91|581.7|578.58|581.7|578.58|581.03|577.91|0
1647350440000|2022-03-15 13:20:40|581.48|578.36|581.03|577.91|581.48|578.36|581.03|577.91|0
1647350450000|2022-03-15 13:20:50|580.81|577.69|580.81|577.69|580.81|577.69|580.81|577.69|0
1647350460000|2022-03-15 13:21:00|581.03|577.91|581.48|578.36|581.48|578.36|581.03|577.91|0
1647350470000|2022-03-15 13:21:10|582.15|579.03|582.15|579.03|582.15|579.03|581.7|578.58|0
1647350480000|2022-03-15 13:21:20|581.93|578.81|581.93|578.81|582.15|579.03|581.93|578.81|0
1647350490000|2022-03-15 13:21:30|581.7|578.58|582.37|579.25|582.37|579.25|581.7|578.58|0
1647350500000|2022-03-15 13:21:40|582.6|579.48|582.37|579.25|582.6|579.48|582.37|579.25|0
1647350510000|2022-03-15 13:21:50|582.15|579.03|581.93|578.81|582.15|579.03|581.93|578.81|0
1647350520000|2022-03-15 13:22:00|581.7|578.58|581.7|578.58|581.93|578.81|581.7|578.58|0
1647350530000|2022-03-15 13:22:10|581.48|578.36|581.03|577.91|581.48|578.36|581.03|577.91|0
1647350540000|2022-03-15 13:22:20|581.26|578.14|581.48|578.36|581.48|578.36|581.03|577.91|0
1647350550000|2022-03-15 13:22:30|581.7|578.58|582.49|579.37|582.49|579.37|581.7|578.58|0
1647350560000|2022-03-15 13:22:40|582.6|579.48|582.37|579.25|582.6|579.48|582.37|579.25|0
1647350570000|2022-03-15 13:22:50|582.27|579.15|582.15|579.03|582.27|579.15|582.15|579.03|0
1647350580000|2022-03-15 13:23:00|581.93|578.81|581.93|578.81|581.93|578.81|581.93|578.81|0
1647350590000|2022-03-15 13:23:10|582.37|579.25|582.82|579.7|582.82|579.7|582.37|579.25|0
1647350600000|2022-03-15 13:23:20|583.04|579.92|582.82|579.7|583.04|579.92|582.82|579.7|0
1647350610000|2022-03-15 13:23:30|583.04|579.92|583.04|579.92|583.04|579.92|583.04|579.92|0
1647350620000|2022-03-15 13:23:40|582.82|579.7|583.04|579.92|583.04|579.92|582.82|579.7|0
1647350630000|2022-03-15 13:23:50|582.82|579.7|583.04|579.92|583.04|579.92|582.82|579.7|0
1647350640000|2022-03-15 13:24:00|582.94|579.82|582.6|579.48|582.94|579.82|582.6|579.48|0
1647350650000|2022-03-15 13:24:10|582.82|579.7|582.82|579.7|582.82|579.7|582.82|579.7|0
1647350660000|2022-03-15 13:24:20|583.04|579.92|583.49|580.37|583.49|580.37|583.04|579.92|0
1647350670000|2022-03-15 13:24:30|583.94|580.82|583.49|580.37|583.94|580.82|583.49|580.37|0
1647350680000|2022-03-15 13:24:40|583.72|580.6|583.49|580.37|583.72|580.6|583.49|580.37|0
1647350690000|2022-03-15 13:24:50|583.94|580.82|583.94|580.82|583.94|580.82|583.72|580.6|0
1647350700000|2022-03-15 13:25:00|582.6|579.48|582.6|579.48|582.6|579.48|582.6|579.48|0
1647350710000|2022-03-15 13:25:10|582.82|579.7|583.94|580.82|583.94|580.82|582.82|579.7|0
1647350720000|2022-03-15 13:25:20|584.16|581.04|584.83|581.71|584.83|581.71|584.16|581.04|0
1647350730000|2022-03-15 13:25:30|584.61|581.49|585.06|581.94|585.06|581.94|584.61|581.49|0
1647350740000|2022-03-15 13:25:40|584.83|581.71|585.06|581.94|585.06|581.94|584.83|581.71|0
1647350750000|2022-03-15 13:25:50|585.28|582.16|585.06|581.94|585.28|582.16|585.06|581.94|0
1647350760000|2022-03-15 13:26:00|585.28|582.16|585.51|582.39|585.51|582.39|585.06|581.94|0
1647350770000|2022-03-15 13:26:10|585.73|582.61|585.73|582.61|585.95|582.83|585.73|582.61|0
1647350780000|2022-03-15 13:26:20|585.51|582.39|585.95|582.83|585.95|582.83|585.51|582.39|0
1647350790000|2022-03-15 13:26:30|586.18|583.06|585.95|582.83|586.18|583.06|585.73|582.61|0
1647350800000|2022-03-15 13:26:40|586.18|583.06|585.73|582.61|586.18|583.06|585.73|582.61|0
1647350810000|2022-03-15 13:26:50|585.95|582.83|585.73|582.61|585.95|582.83|585.73|582.61|0
1647350820000|2022-03-15 13:27:00|585.51|582.39|585.95|582.83|585.95|582.83|585.28|582.16|0
1647350830000|2022-03-15 13:27:10|585.73|582.61|585.73|582.61|585.73|582.61|585.73|582.61|0
1647350840000|2022-03-15 13:27:20|585.62|582.5|585.28|582.16|585.62|582.5|585.28|582.16|0
1647350850000|2022-03-15 13:27:30|585.06|581.94|584.61|581.49|585.06|581.94|584.39|581.27|0
1647350860000|2022-03-15 13:27:40|583.71|580.59|583.61|580.49|583.83|580.71|583.61|580.49|0
1647350870000|2022-03-15 13:27:50|583.71|580.59|583.71|580.59|583.71|580.59|583.61|580.49|0
1647350880000|2022-03-15 13:28:00|584.16|581.04|584.16|581.04|584.16|581.04|584.16|581.04|0
1647350890000|2022-03-15 13:28:10|583.94|580.82|585.06|581.94|585.06|581.94|583.94|580.82|0
1647350900000|2022-03-15 13:28:20|584.61|581.49|584.16|581.04|584.61|581.49|584.16|581.04|0
1647350910000|2022-03-15 13:28:30|583.94|580.82|583.49|580.37|583.94|580.82|583.49|580.37|0
1647350920000|2022-03-15 13:28:40|582.82|579.7|582.15|579.03|582.82|579.7|582.15|579.03|0
1647350930000|2022-03-15 13:28:50|581.92|578.8|581.7|578.58|581.92|578.8|581.7|578.58|0
1647350940000|2022-03-15 13:29:00|581.92|578.8|581.03|577.91|581.92|578.8|581.03|577.91|0
1647350950000|2022-03-15 13:29:10|580.81|577.69|580.58|577.46|580.81|577.69|580.58|577.46|0
1647350960000|2022-03-15 13:29:20|580.81|577.69|580.14|577.02|580.92|577.8|580.14|577.02|0
1647350970000|2022-03-15 13:29:30|579.91|576.79|579.47|576.35|579.91|576.79|579.47|576.35|0
1647350980000|2022-03-15 13:29:40|579.36|576.24|578.35|575.23|579.36|576.24|578.35|575.23|0
1647350990000|2022-03-15 13:29:50|577.91|574.79|578.57|575.45|578.57|575.45|577.91|574.79|0
1647351000000|2022-03-15 13:30:00|579.69|576.57|578.57|575.45|579.69|576.57|577.24|574.12|0
1647351010000|2022-03-15 13:30:10|577.35|574.23|575.35|572.23|577.35|574.23|575.23|572.11|0
1647351020000|2022-03-15 13:30:20|575.45|572.33|574.79|571.67|575.45|572.33|574.56|571.44|0
1647351030000|2022-03-15 13:30:30|575.45|572.33|575.68|572.56|576.24|573.12|575.45|572.33|0
1647351040000|2022-03-15 13:30:40|575.01|571.89|575.01|571.89|575.01|571.89|574.12|571|0
1647351050000|2022-03-15 13:30:50|574.56|571.44|573.89|570.77|574.79|571.67|573.89|570.77|0
1647351060000|2022-03-15 13:31:00|574.56|571.44|574.56|571.44|574.56|571.44|574.12|571|0
1647351070000|2022-03-15 13:31:10|573.79|570.67|571.89|568.77|573.79|570.67|571.89|568.77|0
1647351080000|2022-03-15 13:31:20|571.67|568.55|573.45|570.33|573.45|570.33|571.67|568.55|0
1647351090000|2022-03-15 13:31:30|573.89|570.77|572.56|569.44|574.34|571.22|572.56|569.44|0
1647351100000|2022-03-15 13:31:40|572.78|569.66|572.34|569.22|572.78|569.66|571.67|568.55|0
1647351110000|2022-03-15 13:31:50|572.12|569|571.67|568.55|572.56|569.44|571.67|568.55|0
1647351120000|2022-03-15 13:32:00|571.45|568.33|572.34|569.22|572.34|569.22|571.45|568.33|0
1647351130000|2022-03-15 13:32:10|572.12|569|570.12|567|572.12|569|570.12|567|0
1647351140000|2022-03-15 13:32:20|569.45|566.33|567.68|564.56|569.45|566.33|567.68|564.56|0
1647351150000|2022-03-15 13:32:30|567.23|564.11|565.68|562.56|567.23|564.11|565.68|562.56|0
1647351160000|2022-03-15 13:32:40|566.35|563.23|565.68|562.56|566.35|563.23|565.68|562.56|0
1647351170000|2022-03-15 13:32:50|565.9|562.78|566.24|563.12|566.35|563.23|565.9|562.78|0
1647351180000|2022-03-15 13:33:00|566.57|563.45|566.35|563.23|567.67|564.55|566.35|563.23|0
1647351190000|2022-03-15 13:33:10|566.12|563|566.57|563.45|566.57|563.45|566.12|563|0
1647351200000|2022-03-15 13:33:20|566.9|563.78|567.01|563.89|567.01|563.89|566.9|563.78|0
1647351210000|2022-03-15 13:33:30|566.12|563|567.01|563.89|567.23|564.11|566.12|563|0
1647351220000|2022-03-15 13:33:40|567.9|564.78|567.45|564.33|567.9|564.78|567.01|563.89|0
1647351230000|2022-03-15 13:33:50|568.34|565.22|569.23|566.11|569.23|566.11|568.34|565.22|0
1647351240000|2022-03-15 13:34:00|569.01|565.89|567.45|564.33|569.01|565.89|567.45|564.33|0
1647351250000|2022-03-15 13:34:10|567.9|564.78|567.23|564.11|567.9|564.78|567.23|564.11|0
1647351260000|2022-03-15 13:34:20|568.78|565.66|568.68|565.56|569.23|566.11|568.56|565.44|0
1647351270000|2022-03-15 13:34:30|569.23|566.11|571.45|568.33|571.45|568.33|569.01|565.89|0
1647351280000|2022-03-15 13:34:40|571.79|568.67|572.56|569.44|572.56|569.44|571.79|568.67|0
1647351290000|2022-03-15 13:34:50|572.11|568.99|572.34|569.22|572.56|569.44|572.11|568.99|0
1647351300000|2022-03-15 13:35:00|571|567.88|567.45|564.33|571|567.88|567.45|564.33|0
1647351310000|2022-03-15 13:35:10|567.01|563.89|568.34|565.22|568.34|565.22|567.01|563.89|0
1647351320000|2022-03-15 13:35:20|567.67|564.55|569.67|566.55|569.67|566.55|567.67|564.55|0
1647351330000|2022-03-15 13:35:30|570.11|566.99|569.34|566.22|570.11|566.99|569.34|566.22|0
1647351340000|2022-03-15 13:35:40|569.23|566.11|569.89|566.77|569.89|566.77|569.23|566.11|0
1647351350000|2022-03-15 13:35:50|569.45|566.33|570.34|567.22|570.34|567.22|569.45|566.33|0
1647351360000|2022-03-15 13:36:00|569.56|566.44|571.23|568.11|571.23|568.11|569.56|566.44|0
1647351370000|2022-03-15 13:36:10|571.67|568.55|572.11|568.99|572.11|568.99|571.23|568.11|0
1647351380000|2022-03-15 13:36:20|570.78|567.66|571.23|568.11|571.23|568.11|570.78|567.66|0
1647351390000|2022-03-15 13:36:30|571.12|568|572.11|568.99|572.11|568.99|570.56|567.44|0
1647351400000|2022-03-15 13:36:40|573|569.88|573.45|570.33|573.45|570.33|573|569.88|0
1647351410000|2022-03-15 13:36:50|573.23|570.11|572.67|569.55|573.23|570.11|572.67|569.55|0
1647351420000|2022-03-15 13:37:00|571.45|568.33|569.23|566.11|571.45|568.33|568.78|565.66|0
1647351430000|2022-03-15 13:37:10|570.11|566.99|571.67|568.55|571.67|568.55|570.11|566.99|0
1647351440000|2022-03-15 13:37:20|571|567.88|570.45|567.33|571.22|568.1|570.34|567.22|0
1647351450000|2022-03-15 13:37:30|570.78|567.66|571.22|568.1|571.22|568.1|570.78|567.66|0
1647351460000|2022-03-15 13:37:40|571|567.88|572.67|569.55|572.67|569.55|571|567.88|0
1647351470000|2022-03-15 13:37:50|572.78|569.66|573.67|570.55|573.67|570.55|572.78|569.66|0
1647351480000|2022-03-15 13:38:00|575.23|572.11|573.89|570.77|575.23|572.11|573.45|570.33|0
1647351490000|2022-03-15 13:38:10|574.34|571.22|574.78|571.66|574.78|571.66|574.34|571.22|0
1647351500000|2022-03-15 13:38:20|573.67|570.55|573.67|570.55|573.89|570.77|573.45|570.33|0
1647351510000|2022-03-15 13:38:30|573.89|570.77|574.01|570.89|574.01|570.89|573.89|570.77|0
1647351520000|2022-03-15 13:38:40|573.89|570.77|575.34|572.22|575.34|572.22|573.89|570.77|0
1647351530000|2022-03-15 13:38:50|575.45|572.33|576.56|573.44|576.56|573.44|575.45|572.33|0
1647351540000|2022-03-15 13:39:00|576.79|573.67|578.13|575.01|578.13|575.01|576.79|573.67|0
1647351550000|2022-03-15 13:39:10|577.01|573.89|575.45|572.33|577.01|573.89|575.01|571.89|0
1647351560000|2022-03-15 13:39:20|575.9|572.78|577.01|573.89|577.23|574.11|575.67|572.55|0
1647351570000|2022-03-15 13:39:30|576.79|573.67|576.01|572.89|577.23|574.11|575.67|572.55|0
1647351580000|2022-03-15 13:39:40|575.9|572.78|575.9|572.78|576.79|573.67|575.9|572.78|0
1647351590000|2022-03-15 13:39:50|576.34|573.22|577.01|573.89|577.01|573.89|576.12|573|0
1647351600000|2022-03-15 13:40:00|575.9|572.78|573.45|570.33|575.9|572.78|572.78|569.66|0
1647351610000|2022-03-15 13:40:10|573.67|570.55|574.34|571.22|574.78|571.66|573.22|570.1|0
1647351620000|2022-03-15 13:40:20|576.56|573.44|576.12|573|576.56|573.44|575.67|572.55|0
1647351630000|2022-03-15 13:40:30|575.9|572.78|576.23|573.11|577.01|573.89|575.9|572.78|0
1647351640000|2022-03-15 13:40:40|575.45|572.33|575.23|572.11|575.45|572.33|575.23|572.11|0
1647351650000|2022-03-15 13:40:50|573.89|570.77|574.78|571.66|575|571.88|573.89|570.77|0
1647351660000|2022-03-15 13:41:00|575.23|572.11|576.79|573.67|576.79|573.67|575.23|572.11|0
1647351670000|2022-03-15 13:41:10|577.23|574.11|577.23|574.11|577.23|574.11|577.23|574.11|0
1647351680000|2022-03-15 13:41:20|577.46|574.34|578.35|575.23|578.35|575.23|577.46|574.34|0
1647351690000|2022-03-15 13:41:30|579.02|575.9|579.24|576.12|579.24|576.12|578.57|575.45|0
1647351700000|2022-03-15 13:41:40|580.13|577.01|580.36|577.24|580.36|577.24|579.91|576.79|0
1647351710000|2022-03-15 13:41:50|580.58|577.46|580.58|577.46|580.58|577.46|579.91|576.79|0
1647351720000|2022-03-15 13:42:00|581.03|577.91|583.49|580.37|583.49|580.37|581.03|577.91|0
1647351730000|2022-03-15 13:42:10|584.83|581.71|585.5|582.38|585.5|582.38|584.83|581.71|0
1647351740000|2022-03-15 13:42:20|585.73|582.61|585.73|582.61|585.73|582.61|585.28|582.16|0
1647351750000|2022-03-15 13:42:30|586.85|583.73|586.96|583.84|587.52|584.4|586.85|583.73|0
1647351760000|2022-03-15 13:42:40|587.29|584.17|586.4|583.28|587.29|584.17|586.4|583.28|0
1647351770000|2022-03-15 13:42:50|586.62|583.5|586.4|583.28|586.85|583.73|586.4|583.28|0
1647351780000|2022-03-15 13:43:00|587.07|583.95|586.17|583.05|587.07|583.95|586.17|583.05|0
1647351790000|2022-03-15 13:43:10|585.73|582.61|586.17|583.05|586.4|583.28|585.73|582.61|0
1647351800000|2022-03-15 13:43:20|585.95|582.83|587.29|584.17|587.29|584.17|585.95|582.83|0
1647351810000|2022-03-15 13:43:30|587.07|583.95|589.31|586.19|589.31|586.19|587.07|583.95|0
1647351820000|2022-03-15 13:43:40|588.86|585.74|589.09|585.97|589.09|585.97|588.64|585.52|0
1647351830000|2022-03-15 13:43:50|588.98|585.86|589.76|586.64|589.76|586.64|588.98|585.86|0
1647351840000|2022-03-15 13:44:00|589.31|586.19|589.54|586.42|589.54|586.42|588.42|585.3|0
1647351850000|2022-03-15 13:44:10|588.64|585.52|588.64|585.52|588.64|585.52|588.19|585.07|0
1647351860000|2022-03-15 13:44:20|589.09|585.97|589.09|585.97|589.21|586.09|588.86|585.74|0
1647351870000|2022-03-15 13:44:30|589.21|586.09|589.21|586.09|589.99|586.87|589.21|586.09|0
1647351880000|2022-03-15 13:44:40|588.98|585.86|589.43|586.31|589.88|586.76|588.98|585.86|0
1647351890000|2022-03-15 13:44:50|589.31|586.19|590.88|587.76|590.88|587.76|589.31|586.19|0
1647351900000|2022-03-15 13:45:00|587.29|584.17|587.74|584.62|587.74|584.62|587.07|583.95|0
1647351910000|2022-03-15 13:45:10|587.97|584.85|588.64|585.52|588.64|585.52|587.97|584.85|0
1647351920000|2022-03-15 13:45:20|589.09|585.97|588.86|585.74|589.31|586.19|588.86|585.74|0
1647351930000|2022-03-15 13:45:30|589.09|585.97|589.54|586.42|589.54|586.42|588.64|585.52|0
1647351940000|2022-03-15 13:45:40|589.99|586.87|590.66|587.54|590.88|587.76|589.99|586.87|0
1647351950000|2022-03-15 13:45:50|591|587.88|589.76|586.64|591|587.88|589.76|586.64|0
1647351960000|2022-03-15 13:46:00|588.64|585.52|589.31|586.19|589.31|586.19|588.64|585.52|0
1647351970000|2022-03-15 13:46:10|589.09|585.97|590.21|587.09|590.66|587.54|589.09|585.97|0
1647351980000|2022-03-15 13:46:20|590.66|587.54|589.99|586.87|590.66|587.54|589.99|586.87|0
1647351990000|2022-03-15 13:46:30|590.44|587.32|590.21|587.09|590.44|587.32|589.76|586.64|0
1647352000000|2022-03-15 13:46:40|589.99|586.87|590.21|587.09|590.21|587.09|589.31|586.19|0
1647352010000|2022-03-15 13:46:50|590.43|587.31|589.99|586.87|590.88|587.76|589.99|586.87|0
1647352020000|2022-03-15 13:47:00|589.76|586.64|589.88|586.76|589.88|586.76|589.65|586.53|0
1647352030000|2022-03-15 13:47:10|589.31|586.19|588.19|585.07|589.31|586.19|587.52|584.4|0
1647352040000|2022-03-15 13:47:20|586.84|583.72|587.74|584.62|587.74|584.62|586.84|583.72|0
1647352050000|2022-03-15 13:47:30|587.52|584.4|587.97|584.85|587.97|584.85|587.52|584.4|0
1647352060000|2022-03-15 13:47:40|587.63|584.51|586.4|583.28|587.63|584.51|586.17|583.05|0
1647352070000|2022-03-15 13:47:50|585.72|582.6|586.62|583.5|586.62|583.5|585.72|582.6|0
1647352080000|2022-03-15 13:48:00|588.41|585.29|589.31|586.19|589.31|586.19|587.97|584.85|0
1647352090000|2022-03-15 13:48:10|588.64|585.52|588.86|585.74|588.86|585.74|588.64|585.52|0
1647352100000|2022-03-15 13:48:20|589.09|585.97|588.53|585.41|589.09|585.97|588.53|585.41|0
1647352110000|2022-03-15 13:48:30|588.64|585.52|587.74|584.62|588.64|585.52|587.74|584.62|0
1647352120000|2022-03-15 13:48:40|587.97|584.85|587.74|584.62|587.97|584.85|587.74|584.62|0
1647352130000|2022-03-15 13:48:50|588.19|585.07|587.74|584.62|588.64|585.52|587.74|584.62|0
1647352140000|2022-03-15 13:49:00|589.09|585.97|588.86|585.74|589.09|585.97|588.86|585.74|0
1647352150000|2022-03-15 13:49:10|588.64|585.52|588.41|585.29|588.98|585.86|588.41|585.29|0
1647352160000|2022-03-15 13:49:20|588.31|585.19|587.52|584.4|589.09|585.97|587.52|584.4|0
1647352170000|2022-03-15 13:49:30|587.07|583.95|586.84|583.72|587.29|584.17|586.84|583.72|0
1647352180000|2022-03-15 13:49:40|584.83|581.71|584.6|581.48|585.28|582.16|584.27|581.15|0
1647352190000|2022-03-15 13:49:50|585.05|581.93|585.17|582.05|585.28|582.16|585.05|581.93|0
1647352200000|2022-03-15 13:50:00|583.93|580.81|583.26|580.14|583.93|580.81|583.26|580.14|0
1647352210000|2022-03-15 13:50:10|583.04|579.92|583.26|580.14|583.26|580.14|582.81|579.69|0
1647352220000|2022-03-15 13:50:20|583.48|580.36|586.17|583.05|586.17|583.05|583.48|580.36|0
1647352230000|2022-03-15 13:50:30|586.4|583.28|586.4|583.28|587.07|583.95|586.4|583.28|0
1647352240000|2022-03-15 13:50:40|585.5|582.38|585.28|582.16|585.5|582.38|585.28|582.16|0
1647352250000|2022-03-15 13:50:50|585.05|581.93|585.05|581.93|585.39|582.27|585.05|581.93|0
1647352260000|2022-03-15 13:51:00|585.28|582.16|585.05|581.93|585.28|582.16|585.05|581.93|0
1647352270000|2022-03-15 13:51:10|585.28|582.16|584.16|581.04|585.28|582.16|584.16|581.04|0
1647352280000|2022-03-15 13:51:20|582.59|579.47|581.47|578.35|582.59|579.47|581.47|578.35|0
1647352290000|2022-03-15 13:51:30|580.58|577.46|581.92|578.8|581.92|578.8|580.58|577.46|0
1647352300000|2022-03-15 13:51:40|581.81|578.69|581.25|578.13|582.14|579.02|581.25|578.13|0
1647352310000|2022-03-15 13:51:50|580.8|577.68|582.71|579.59|582.71|579.59|580.58|577.46|0
1647352320000|2022-03-15 13:52:00|582.26|579.14|581.02|577.9|582.26|579.14|581.02|577.9|0
1647352330000|2022-03-15 13:52:10|582.37|579.25|581.69|578.57|582.37|579.25|581.02|577.9|0
1647352340000|2022-03-15 13:52:20|581.47|578.35|580.58|577.46|581.47|578.35|580.58|577.46|0
1647352350000|2022-03-15 13:52:30|580.8|577.68|581.02|577.9|581.02|577.9|580.58|577.46|0
1647352360000|2022-03-15 13:52:40|581.47|578.35|582.59|579.47|582.59|579.47|581.47|578.35|0
1647352370000|2022-03-15 13:52:50|581.92|578.8|582.37|579.25|582.59|579.47|581.92|578.8|0
1647352380000|2022-03-15 13:53:00|582.81|579.69|582.14|579.02|582.81|579.69|582.14|579.02|0
1647352390000|2022-03-15 13:53:10|582.37|579.25|581.69|578.57|582.37|579.25|581.69|578.57|0
1647352400000|2022-03-15 13:53:20|582.14|579.02|581.25|578.13|582.37|579.25|581.25|578.13|0
1647352410000|2022-03-15 13:53:30|581.47|578.35|580.8|577.68|581.47|578.35|580.58|577.46|0
1647352420000|2022-03-15 13:53:40|580.58|577.46|580.8|577.68|580.8|577.68|580.13|577.01|0
1647352430000|2022-03-15 13:53:50|581.25|578.13|581.36|578.24|581.69|578.57|581.25|578.13|0
1647352440000|2022-03-15 13:54:00|581.02|577.9|581.47|578.35|581.47|578.35|581.02|577.9|0
1647352450000|2022-03-15 13:54:10|581.81|578.69|581.92|578.8|581.92|578.8|580.8|577.68|0
1647352460000|2022-03-15 13:54:20|582.81|579.69|583.71|580.59|583.93|580.81|582.59|579.47|0
1647352470000|2022-03-15 13:54:30|583.93|580.81|584.15|581.03|584.15|581.03|583.71|580.59|0
1647352480000|2022-03-15 13:54:40|584.38|581.26|584.15|581.03|584.6|581.48|584.15|581.03|0
1647352490000|2022-03-15 13:54:50|584.83|581.71|583.71|580.59|584.83|581.71|583.6|580.48|0
1647352500000|2022-03-15 13:55:00|584.38|581.26|583.26|580.14|584.38|581.26|583.26|580.14|0
1647352510000|2022-03-15 13:55:10|582.59|579.47|583.71|580.59|583.71|580.59|582.59|579.47|0
1647352520000|2022-03-15 13:55:20|583.26|580.14|583.48|580.36|583.48|580.36|583.26|580.14|0
1647352530000|2022-03-15 13:55:30|583.6|580.48|583.26|580.14|583.71|580.59|583.26|580.14|0
1647352540000|2022-03-15 13:55:40|582.81|579.69|579.68|576.56|582.81|579.69|579.68|576.56|0
1647352550000|2022-03-15 13:55:50|580.25|577.13|579.91|576.79|580.69|577.57|579.91|576.79|0
1647352560000|2022-03-15 13:56:00|579.58|576.46|578.12|575|580.47|577.35|578.12|575|0
1647352570000|2022-03-15 13:56:10|578.57|575.45|577.79|574.67|578.57|575.45|577.79|574.67|0
1647352580000|2022-03-15 13:56:20|577.45|574.33|577.23|574.11|577.45|574.33|577.23|574.11|0
1647352590000|2022-03-15 13:56:30|577.01|573.89|577.23|574.11|577.23|574.11|577.01|573.89|0
1647352600000|2022-03-15 13:56:40|577.45|574.33|577.34|574.22|577.67|574.55|577.34|574.22|0
1647352610000|2022-03-15 13:56:50|577.45|574.33|577.01|573.89|577.67|574.55|577.01|573.89|0
1647352620000|2022-03-15 13:57:00|576.56|573.44|575.67|572.55|576.56|573.44|575.22|572.1|0
1647352630000|2022-03-15 13:57:10|575.45|572.33|575.34|572.22|575.45|572.33|575.22|572.1|0
1647352640000|2022-03-15 13:57:20|575.22|572.1|574.56|571.44|575.22|572.1|574.56|571.44|0
1647352650000|2022-03-15 13:57:30|575|571.88|574.89|571.77|575.89|572.77|574.89|571.77|0
1647352660000|2022-03-15 13:57:40|575.45|572.33|575.89|572.77|575.89|572.77|575.45|572.33|0
1647352670000|2022-03-15 13:57:50|575.22|572.1|575|571.88|575.22|572.1|575|571.88|0
1647352680000|2022-03-15 13:58:00|575.89|572.77|574.78|571.66|575.89|572.77|574.55|571.43|0
1647352690000|2022-03-15 13:58:10|574.33|571.21|575.45|572.33|575.45|572.33|574.33|571.21|0
1647352700000|2022-03-15 13:58:20|574.78|571.66|574.78|571.66|574.78|571.66|574.11|570.99|0
1647352710000|2022-03-15 13:58:30|574.55|571.43|574|570.88|574.55|571.43|574|570.88|0
1647352720000|2022-03-15 13:58:40|573.89|570.77|573.22|570.1|573.89|570.77|573.22|570.1|0
1647352730000|2022-03-15 13:58:50|572.33|569.21|572.55|569.43|573.22|570.1|572.33|569.21|0
1647352740000|2022-03-15 13:59:00|573.66|570.54|573.89|570.77|573.89|570.77|573.66|570.54|0
1647352750000|2022-03-15 13:59:10|573|569.88|573.22|570.1|573.22|570.1|573|569.88|0
1647352760000|2022-03-15 13:59:20|573.66|570.54|573.44|570.32|573.66|570.54|573.44|570.32|0
1647352770000|2022-03-15 13:59:30|573.66|570.54|573.78|570.66|573.78|570.66|573.44|570.32|0
1647352780000|2022-03-15 13:59:40|573.89|570.77|573.22|570.1|573.89|570.77|573|569.88|0
1647352790000|2022-03-15 13:59:50|573.66|570.54|574.22|571.1|574.22|571.1|573.66|570.54|0
1647352800000|2022-03-15 14:00:00|574.55|571.43|575.67|572.55|575.67|572.55|573.89|570.77|0
1647352810000|2022-03-15 14:00:10|575.89|572.77|575.44|572.32|575.89|572.77|575.22|572.1|0
1647352820000|2022-03-15 14:00:20|573.89|570.77|574.11|570.99|574.45|571.33|573.89|570.77|0
1647352830000|2022-03-15 14:00:30|573.44|570.32|573|569.88|573.44|570.32|573|569.88|0
1647352840000|2022-03-15 14:00:40|572.55|569.43|571.92|568.8|572.55|569.43|571.88|568.76|0
1647352850000|2022-03-15 14:00:50|571.25|568.13|571.29|568.17|571.29|568.17|570.84|567.72|0
1647352860000|2022-03-15 14:01:00|571.06|567.94|570.48|567.36|571.06|567.94|570.26|567.14|0
1647352870000|2022-03-15 14:01:10|570.93|567.81|570.31|567.19|570.93|567.81|570.31|567.19|0
1647352880000|2022-03-15 14:01:20|570.65|567.53|570.98|567.86|570.98|567.86|570.65|567.53|0
1647352890000|2022-03-15 14:01:30|571.1|567.98|571.87|568.75|571.87|568.75|570.98|567.86|0
1647352900000|2022-03-15 14:01:40|571.2|568.08|571.87|568.75|571.87|568.75|570.98|567.86|0
1647352910000|2022-03-15 14:01:50|572.77|569.65|572.21|569.09|572.77|569.65|572.21|569.09|0
1647352920000|2022-03-15 14:02:00|572.32|569.2|574.22|571.1|574.22|571.1|572.32|569.2|0
1647352930000|2022-03-15 14:02:10|574.56|571.44|575|571.88|575.57|572.45|574.56|571.44|0
1647352940000|2022-03-15 14:02:20|575.23|572.11|575.67|572.55|575.67|572.55|575.23|572.11|0
1647352950000|2022-03-15 14:02:30|576.35|573.23|576.12|573|576.35|573.23|576.12|573|0
1647352960000|2022-03-15 14:02:40|576.79|573.67|578.03|574.91|578.03|574.91|576.79|573.67|0
1647352970000|2022-03-15 14:02:50|578.36|575.24|577.24|574.12|578.36|575.24|577.24|574.12|0
1647352980000|2022-03-15 14:03:00|577.47|574.35|576.35|573.23|577.58|574.46|576.35|573.23|0
1647352990000|2022-03-15 14:03:10|575.67|572.55|575.67|572.55|576.12|573|575.67|572.55|0
1647353000000|2022-03-15 14:03:20|574.78|571.66|574.78|571.66|574.78|571.66|574.67|571.55|0
1647353010000|2022-03-15 14:03:30|575|571.88|574.56|571.44|575|571.88|574.56|571.44|0
1647353020000|2022-03-15 14:03:40|574.33|571.21|574.11|570.99|574.33|571.21|574.11|570.99|0
1647353030000|2022-03-15 14:03:50|573.88|570.76|572.54|569.42|574.11|570.99|572.54|569.42|0
1647353040000|2022-03-15 14:04:00|571.87|568.75|571.65|568.53|572.21|569.09|571.65|568.53|0
1647353050000|2022-03-15 14:04:10|570.98|567.86|568.75|565.63|570.98|567.86|568.75|565.63|0
1647353060000|2022-03-15 14:04:20|568.53|565.41|568.97|565.85|568.97|565.85|568.53|565.41|0
1647353070000|2022-03-15 14:04:30|568.53|565.41|568.2|565.08|568.53|565.41|568.2|565.08|0
1647353080000|2022-03-15 14:04:40|568.3|565.18|566.74|563.62|568.3|565.18|566.74|563.62|0
1647353090000|2022-03-15 14:04:50|567.19|564.07|568.75|565.63|568.75|565.63|567.19|564.07|0
1647353100000|2022-03-15 14:05:00|568.53|565.41|567.19|564.07|568.53|565.41|567.19|564.07|0
1647353110000|2022-03-15 14:05:10|566.86|563.74|568.3|565.18|568.3|565.18|566.86|563.74|0
1647353120000|2022-03-15 14:05:20|567.86|564.74|568.53|565.41|568.53|565.41|567.75|564.63|0
1647353130000|2022-03-15 14:05:30|568.75|565.63|568.97|565.85|568.97|565.85|568.75|565.63|0
1647353140000|2022-03-15 14:05:40|568.75|565.63|568.75|565.63|568.75|565.63|568.53|565.41|0
1647353150000|2022-03-15 14:05:50|568.53|565.41|568.53|565.41|568.53|565.41|568.53|565.41|0
1647353160000|2022-03-15 14:06:00|568.97|565.85|569.86|566.74|570.31|567.19|568.97|565.85|0
1647353170000|2022-03-15 14:06:10|570.31|567.19|571.2|568.08|571.2|568.08|570.31|567.19|0
1647353180000|2022-03-15 14:06:20|570.98|567.86|572.1|568.98|572.1|568.98|570.98|567.86|0
1647353190000|2022-03-15 14:06:30|572.99|569.87|573.21|570.09|573.21|570.09|572.77|569.65|0
1647353200000|2022-03-15 14:06:40|572.99|569.87|572.44|569.32|572.99|569.87|572.44|569.32|0
1647353210000|2022-03-15 14:06:50|572.54|569.42|573.21|570.09|573.21|570.09|572.54|569.42|0
1647353220000|2022-03-15 14:07:00|572.77|569.65|573.66|570.54|573.66|570.54|572.77|569.65|0
1647353230000|2022-03-15 14:07:10|575.67|572.55|575.23|572.11|575.79|572.67|575.23|572.11|0
1647353240000|2022-03-15 14:07:20|575.45|572.33|575.45|572.33|575.67|572.55|575|571.88|0
1647353250000|2022-03-15 14:07:30|575|571.88|575|571.88|575.45|572.33|575|571.88|0
1647353260000|2022-03-15 14:07:40|575.45|572.33|575.79|572.67|575.9|572.78|575.45|572.33|0
1647353270000|2022-03-15 14:07:50|575.57|572.45|575.23|572.11|575.67|572.55|575.23|572.11|0
1647353280000|2022-03-15 14:08:00|575.67|572.55|575|571.88|575.9|572.78|575|571.88|0
1647353290000|2022-03-15 14:08:10|575.45|572.33|575.45|572.33|575.9|572.78|575.45|572.33|0
1647353300000|2022-03-15 14:08:20|575.34|572.22|574.78|571.66|575.34|572.22|574.78|571.66|0
1647353310000|2022-03-15 14:08:30|575|571.88|573.44|570.32|575|571.88|573.21|570.09|0
1647353320000|2022-03-15 14:08:40|573.66|570.54|573.88|570.76|573.88|570.76|573.44|570.32|0
1647353330000|2022-03-15 14:08:50|574.55|571.43|574.33|571.21|574.55|571.43|573.66|570.54|0
1647353340000|2022-03-15 14:09:00|574.11|570.99|575.9|572.78|575.9|572.78|574.11|570.99|0
1647353350000|2022-03-15 14:09:10|575.67|572.55|575.9|572.78|576.34|573.22|575.67|572.55|0
1647353360000|2022-03-15 14:09:20|575.67|572.55|577.24|574.12|577.24|574.12|575.67|572.55|0
1647353370000|2022-03-15 14:09:30|577.02|573.9|576.79|573.67|577.02|573.9|576.12|573|0
1647353380000|2022-03-15 14:09:40|576.57|573.45|576.34|573.22|577.24|574.12|576.34|573.22|0
1647353390000|2022-03-15 14:09:50|576.79|573.67|576.34|573.22|576.79|573.67|576.34|573.22|0
1647353400000|2022-03-15 14:10:00|575.45|572.33|574.78|571.66|575.45|572.33|574.78|571.66|0
1647353410000|2022-03-15 14:10:10|575.22|572.1|574.67|571.55|575.22|572.1|574.67|571.55|0
1647353420000|2022-03-15 14:10:20|574.55|571.43|573.66|570.54|574.55|571.43|573.21|570.09|0
1647353430000|2022-03-15 14:10:30|574.33|571.21|577.69|574.57|577.69|574.57|574.33|571.21|0
1647353440000|2022-03-15 14:10:40|578.25|575.13|579.03|575.91|579.03|575.91|578.25|575.13|0
1647353450000|2022-03-15 14:10:50|578.58|575.46|578.36|575.24|578.58|575.46|578.14|575.02|0
1647353460000|2022-03-15 14:11:00|579.03|575.91|578.81|575.69|579.03|575.91|578.36|575.24|0
1647353470000|2022-03-15 14:11:10|579.03|575.91|579.37|576.25|579.48|576.36|579.03|575.91|0
1647353480000|2022-03-15 14:11:20|580.6|577.48|580.38|577.26|581.5|578.38|580.38|577.26|0
1647353490000|2022-03-15 14:11:30|581.05|577.93|582.17|579.05|582.17|579.05|581.05|577.93|0
1647353500000|2022-03-15 14:11:40|582.4|579.28|582.85|579.73|583.07|579.95|582.4|579.28|0
1647353510000|2022-03-15 14:11:50|582.4|579.28|582.62|579.5|582.62|579.5|582.4|579.28|0
1647353520000|2022-03-15 14:12:00|582.4|579.28|581.95|578.83|582.4|579.28|581.28|578.16|0
1647353530000|2022-03-15 14:12:10|581.5|578.38|581.5|578.38|581.95|578.83|581.5|578.38|0
1647353540000|2022-03-15 14:12:20|581.28|578.16|581.95|578.83|582.07|578.95|581.28|578.16|0
1647353550000|2022-03-15 14:12:30|582.52|579.4|581.73|578.61|582.52|579.4|581.5|578.38|0
1647353560000|2022-03-15 14:12:40|581.39|578.27|581.5|578.38|581.73|578.61|581.39|578.27|0
1647353570000|2022-03-15 14:12:50|581.72|578.6|582.62|579.5|582.62|579.5|581.72|578.6|0
1647353580000|2022-03-15 14:13:00|583.07|579.95|583.75|580.63|583.75|580.63|582.74|579.62|0
1647353590000|2022-03-15 14:13:10|583.52|580.4|580.83|577.71|583.52|580.4|580.83|577.71|0
1647353600000|2022-03-15 14:13:20|580.72|577.6|581.05|577.93|581.05|577.93|580.72|577.6|0
1647353610000|2022-03-15 14:13:30|580.83|577.71|581.28|578.16|581.28|578.16|580.83|577.71|0
1647353620000|2022-03-15 14:13:40|580.83|577.71|581.05|577.93|581.5|578.38|580.83|577.71|0
1647353630000|2022-03-15 14:13:50|580.6|577.48|581.72|578.6|581.72|578.6|580.6|577.48|0
1647353640000|2022-03-15 14:14:00|580.83|577.71|581.05|577.93|581.28|578.16|580.83|577.71|0
1647353650000|2022-03-15 14:14:10|580.94|577.82|581.72|578.6|581.72|578.6|580.94|577.82|0
1647353660000|2022-03-15 14:14:20|581.5|578.38|580.72|577.6|581.5|578.38|580.6|577.48|0
1647353670000|2022-03-15 14:14:30|580.38|577.26|580.83|577.71|580.83|577.71|580.15|577.03|0
1647353680000|2022-03-15 14:14:40|580.6|577.48|580.38|577.26|580.6|577.48|580.15|577.03|0
1647353690000|2022-03-15 14:14:50|579.82|576.7|580.83|577.71|581.05|577.93|579.82|576.7|0
1647353700000|2022-03-15 14:15:00|581.95|578.83|582.52|579.4|582.74|579.62|581.95|578.83|0
1647353710000|2022-03-15 14:15:10|582.4|579.28|582.4|579.28|582.4|579.28|581.39|578.27|0
1647353720000|2022-03-15 14:15:20|581.95|578.83|581.5|578.38|581.95|578.83|580.72|577.6|0
1647353730000|2022-03-15 14:15:30|581.28|578.16|581.5|578.38|581.72|578.6|581.28|578.16|0
1647353740000|2022-03-15 14:15:40|581.28|578.16|581.95|578.83|581.95|578.83|581.28|578.16|0
1647353750000|2022-03-15 14:15:50|581.05|577.93|581.28|578.16|581.28|578.16|581.05|577.93|0
1647353760000|2022-03-15 14:16:00|581.17|578.05|579.37|576.25|581.17|578.05|579.37|576.25|0
1647353770000|2022-03-15 14:16:10|579.7|576.58|578.13|575.01|579.7|576.58|577.46|574.34|0
1647353780000|2022-03-15 14:16:20|578.81|575.69|579.03|575.91|579.7|576.58|578.81|575.69|0
1647353790000|2022-03-15 14:16:30|579.7|576.58|578.36|575.24|579.7|576.58|578.36|575.24|0
1647353800000|2022-03-15 14:16:40|578.7|575.58|578.03|574.91|578.92|575.8|578.03|574.91|0
1647353810000|2022-03-15 14:16:50|578.58|575.46|577.91|574.79|578.58|575.46|577.91|574.79|0
1647353820000|2022-03-15 14:17:00|577.69|574.57|579.03|575.91|579.03|575.91|577.69|574.57|0
1647353830000|2022-03-15 14:17:10|578.81|575.69|577.91|574.79|578.81|575.69|577.69|574.57|0
1647353840000|2022-03-15 14:17:20|578.13|575.01|577.8|574.68|578.58|575.46|577.8|574.68|0
1647353850000|2022-03-15 14:17:30|578.36|575.24|577.01|573.89|578.36|575.24|576.79|573.67|0
1647353860000|2022-03-15 14:17:40|576.79|573.67|578.03|574.91|578.13|575.01|576.79|573.67|0
1647353870000|2022-03-15 14:17:50|577.69|574.57|578.81|575.69|578.81|575.69|577.69|574.57|0
1647353880000|2022-03-15 14:18:00|579.03|575.91|578.36|575.24|579.48|576.36|578.36|575.24|0
1647353890000|2022-03-15 14:18:10|577.91|574.79|576.79|573.67|577.91|574.79|576.79|573.67|0
1647353900000|2022-03-15 14:18:20|576.68|573.56|577.24|574.12|577.24|574.12|576.57|573.45|0
1647353910000|2022-03-15 14:18:30|577.91|574.79|577.01|573.89|577.91|574.79|577.01|573.89|0
1647353920000|2022-03-15 14:18:40|577.24|574.12|577.91|574.79|577.91|574.79|577.24|574.12|0
1647353930000|2022-03-15 14:18:50|577.69|574.57|576.57|573.45|577.69|574.57|576.57|573.45|0
1647353940000|2022-03-15 14:19:00|575.45|572.33|573.43|570.31|575.67|572.55|573.43|570.31|0
1647353950000|2022-03-15 14:19:10|574.1|570.98|573.66|570.54|574.1|570.98|573.66|570.54|0
1647353960000|2022-03-15 14:19:20|574.33|571.21|574.33|571.21|574.33|571.21|574|570.88|0
1647353970000|2022-03-15 14:19:30|575|571.88|575.22|572.1|575.45|572.33|575|571.88|0
1647353980000|2022-03-15 14:19:40|575.67|572.55|575|571.88|575.67|572.55|575|571.88|0
1647353990000|2022-03-15 14:19:50|574.77|571.65|574.55|571.43|574.77|571.65|574.33|571.21|0
1647354000000|2022-03-15 14:20:00|572.99|569.87|573.66|570.54|573.66|570.54|572.99|569.87|0
1647354010000|2022-03-15 14:20:10|573.33|570.21|572.43|569.31|573.43|570.31|572.43|569.31|0
1647354020000|2022-03-15 14:20:20|572.65|569.53|573.21|570.09|573.21|570.09|572.65|569.53|0
1647354030000|2022-03-15 14:20:30|572.88|569.76|572.32|569.2|572.88|569.76|572.32|569.2|0
1647354040000|2022-03-15 14:20:40|572.54|569.42|572.54|569.42|572.54|569.42|572.32|569.2|0
1647354050000|2022-03-15 14:20:50|572.32|569.2|572.54|569.42|573.21|570.09|572.32|569.2|0
1647354060000|2022-03-15 14:21:00|572.31|569.19|572.09|568.97|572.31|569.19|571.87|568.75|0
1647354070000|2022-03-15 14:21:10|571.87|568.75|570.53|567.41|571.87|568.75|570.53|567.41|0
1647354080000|2022-03-15 14:21:20|571.42|568.3|570.53|567.41|571.42|568.3|570.53|567.41|0
1647354090000|2022-03-15 14:21:30|570.31|567.19|570.53|567.41|570.53|567.41|570.31|567.19|0
1647354100000|2022-03-15 14:21:40|570.42|567.3|570.31|567.19|570.42|567.3|570.2|567.08|0
1647354110000|2022-03-15 14:21:50|569.86|566.74|571.64|568.52|571.64|568.52|569.86|566.74|0
1647354120000|2022-03-15 14:22:00|571.31|568.19|572.09|568.97|572.09|568.97|571.2|568.08|0
1647354130000|2022-03-15 14:22:10|571.87|568.75|572.31|569.19|572.31|569.19|571.64|568.52|0
1647354140000|2022-03-15 14:22:20|572.09|568.97|571.87|568.75|572.31|569.19|571.87|568.75|0
1647354150000|2022-03-15 14:22:30|572.09|568.97|571.2|568.08|572.09|568.97|571.2|568.08|0
1647354160000|2022-03-15 14:22:40|571.42|568.3|571.98|568.86|572.09|568.97|571.42|568.3|0
1647354170000|2022-03-15 14:22:50|572.31|569.19|571.87|568.75|572.31|569.19|571.42|568.3|0
1647354180000|2022-03-15 14:23:00|571.64|568.52|571.42|568.3|572.09|568.97|571.42|568.3|0
1647354190000|2022-03-15 14:23:10|571.76|568.64|571.64|568.52|571.87|568.75|571.64|568.52|0
1647354200000|2022-03-15 14:23:20|571.42|568.3|570.53|567.41|571.42|568.3|570.53|567.41|0
1647354210000|2022-03-15 14:23:30|570.3|567.18|570.75|567.63|570.75|567.63|570.3|567.18|0
1647354220000|2022-03-15 14:23:40|570.53|567.41|570.97|567.85|571.2|568.08|570.53|567.41|0
1647354230000|2022-03-15 14:23:50|571.42|568.3|570.75|567.63|571.42|568.3|570.75|567.63|0
1647354240000|2022-03-15 14:24:00|570.3|567.18|571.2|568.08|571.2|568.08|570.3|567.18|0
1647354250000|2022-03-15 14:24:10|570.97|567.85|570.2|567.08|570.97|567.85|569.64|566.52|0
1647354260000|2022-03-15 14:24:20|569.64|566.52|570.53|567.41|570.53|567.41|569.64|566.52|0
1647354270000|2022-03-15 14:24:30|570.3|567.18|568.52|565.4|570.3|567.18|568.52|565.4|0
1647354280000|2022-03-15 14:24:40|568.07|564.95|567.85|564.73|568.07|564.95|567.85|564.73|0
1647354290000|2022-03-15 14:24:50|567.63|564.51|566.74|563.62|567.63|564.51|566.74|563.62|0
1647354300000|2022-03-15 14:25:00|566.96|563.84|566.85|563.73|567.63|564.51|566.85|563.73|0
1647354310000|2022-03-15 14:25:10|567.18|564.06|567.18|564.06|567.41|564.29|567.18|564.06|0
1647354320000|2022-03-15 14:25:20|566.29|563.17|566.74|563.62|566.74|563.62|566.29|563.17|0
1647354330000|2022-03-15 14:25:30|566.52|563.4|566.52|563.4|566.52|563.4|566.07|562.95|0
1647354340000|2022-03-15 14:25:40|566.74|563.62|566.74|563.62|568.07|564.95|566.74|563.62|0
1647354350000|2022-03-15 14:25:50|567.18|564.06|566.23|563.11|567.52|564.4|566.23|563.11|0
1647354360000|2022-03-15 14:26:00|566|562.88|566.67|563.55|566.9|563.78|566|562.88|0
1647354370000|2022-03-15 14:26:10|567.12|564|567.57|564.45|567.57|564.45|567.12|564|0
1647354380000|2022-03-15 14:26:20|567.12|564|566.9|563.78|567.12|564|566.9|563.78|0
1647354390000|2022-03-15 14:26:30|566.57|563.45|566.67|563.55|566.9|563.78|566.45|563.33|0
1647354400000|2022-03-15 14:26:40|566.9|563.78|567.57|564.45|567.57|564.45|566.67|563.55|0
1647354410000|2022-03-15 14:26:50|568.47|565.35|567.12|564|568.47|565.35|567.12|564|0
1647354420000|2022-03-15 14:27:00|567.35|564.23|567.35|564.23|567.57|564.45|567.24|564.12|0
1647354430000|2022-03-15 14:27:10|567.69|564.57|567.12|564|567.69|564.57|567.12|564|0
1647354440000|2022-03-15 14:27:20|567.35|564.23|566.34|563.22|567.35|564.23|566.23|563.11|0
1647354450000|2022-03-15 14:27:30|566.23|563.11|566.23|563.11|566.34|563.22|566|562.88|0
1647354460000|2022-03-15 14:27:40|566|562.88|564.88|561.76|566|562.88|564.88|561.76|0
1647354470000|2022-03-15 14:27:50|565.11|561.99|563.99|560.87|565.11|561.99|563.99|560.87|0
1647354480000|2022-03-15 14:28:00|563.77|560.65|563.54|560.42|563.77|560.65|563.54|560.42|0
1647354490000|2022-03-15 14:28:10|563.32|560.2|563.54|560.42|563.77|560.65|563.32|560.2|0
1647354500000|2022-03-15 14:28:20|563.77|560.65|563.1|559.98|563.77|560.65|563.1|559.98|0
1647354510000|2022-03-15 14:28:30|560.64|557.52|559.3|556.18|560.64|557.52|559.3|556.18|0
1647354520000|2022-03-15 14:28:40|559.08|555.96|560.64|557.52|560.64|557.52|559.08|555.96|0
1647354530000|2022-03-15 14:28:50|560.86|557.74|561.76|558.64|561.76|558.64|560.64|557.52|0
1647354540000|2022-03-15 14:29:00|561.98|558.86|561.76|558.64|562.43|559.31|561.76|558.64|0
1647354550000|2022-03-15 14:29:10|561.53|558.41|561.09|557.97|561.53|558.41|560.42|557.3|0
1647354560000|2022-03-15 14:29:20|561.31|558.19|561.98|558.86|561.98|558.86|561.31|558.19|0
1647354570000|2022-03-15 14:29:30|561.53|558.41|560.86|557.74|561.53|558.41|560.86|557.74|0
1647354580000|2022-03-15 14:29:40|559.97|556.85|559.97|556.85|560.42|557.3|559.97|556.85|0
1647354590000|2022-03-15 14:29:50|559.75|556.63|559.08|555.96|559.75|556.63|559.08|555.96|0
1647354600000|2022-03-15 14:30:00|557.97|554.85|558.86|555.74|558.86|555.74|557.64|554.52|0
1647354610000|2022-03-15 14:30:10|559.53|556.41|559.64|556.52|559.97|556.85|559.53|556.41|0
1647354620000|2022-03-15 14:30:20|559.08|555.96|558.86|555.74|559.08|555.96|558.75|555.63|0
1647354630000|2022-03-15 14:30:30|557.97|554.85|558.86|555.74|558.86|555.74|557.97|554.85|0
1647354640000|2022-03-15 14:30:40|557.97|554.85|558.19|555.07|558.41|555.29|557.97|554.85|0
1647354650000|2022-03-15 14:30:50|557.97|554.85|557.3|554.18|557.97|554.85|557.3|554.18|0
1647354660000|2022-03-15 14:31:00|557.64|554.52|557.08|553.96|557.64|554.52|557.08|553.96|0
1647354670000|2022-03-15 14:31:10|556.19|553.07|554.85|551.73|556.19|553.07|554.85|551.73|0
1647354680000|2022-03-15 14:31:20|555.07|551.95|554.18|551.06|555.07|551.95|554.18|551.06|0
1647354690000|2022-03-15 14:31:30|554.63|551.51|554.3|551.18|554.63|551.51|553.74|550.62|0
1647354700000|2022-03-15 14:31:40|554.41|551.29|553.3|550.18|554.41|551.29|553.3|550.18|0
1647354710000|2022-03-15 14:31:50|553.07|549.95|553.07|549.95|553.3|550.18|552.85|549.73|0
1647354720000|2022-03-15 14:32:00|553.3|550.18|552.41|549.29|553.3|550.18|552.41|549.29|0
1647354730000|2022-03-15 14:32:10|552.85|549.73|553.3|550.18|553.3|550.18|552.63|549.51|0
1647354740000|2022-03-15 14:32:20|552.85|549.73|552.85|549.73|552.85|549.73|552.41|549.29|0
1647354750000|2022-03-15 14:32:30|552.63|549.51|553.07|549.95|553.07|549.95|552.63|549.51|0
1647354760000|2022-03-15 14:32:40|553.3|550.18|552.85|549.73|553.52|550.4|552.85|549.73|0
1647354770000|2022-03-15 14:32:50|552.63|549.51|553.3|550.18|553.3|550.18|552.63|549.51|0
1647354780000|2022-03-15 14:33:00|553.74|550.62|554.63|551.51|554.74|551.62|553.74|550.62|0
1647354790000|2022-03-15 14:33:10|554.85|551.73|553.96|550.84|555.41|552.29|553.96|550.84|0
1647354800000|2022-03-15 14:33:20|554.18|551.06|554.85|551.73|554.85|551.73|554.18|551.06|0
1647354810000|2022-03-15 14:33:30|554.97|551.85|555.07|551.95|555.07|551.95|554.97|551.85|0
1647354820000|2022-03-15 14:33:40|555.3|552.18|555.19|552.07|555.52|552.4|555.19|552.07|0
1647354830000|2022-03-15 14:33:50|555.3|552.18|554.52|551.4|555.3|552.18|554.52|551.4|0
1647354840000|2022-03-15 14:34:00|554.18|551.06|554.85|551.73|554.85|551.73|553.96|550.84|0
1647354850000|2022-03-15 14:34:10|554.63|551.51|553.74|550.62|554.63|551.51|553.74|550.62|0
1647354860000|2022-03-15 14:34:20|553.86|550.74|554.85|551.73|554.85|551.73|553.86|550.74|0
1647354870000|2022-03-15 14:34:30|555.07|551.95|555.07|551.95|555.07|551.95|554.63|551.51|0
1647354880000|2022-03-15 14:34:40|555.29|552.17|555.07|551.95|555.41|552.29|555.07|551.95|0
1647354890000|2022-03-15 14:34:50|556.18|553.06|556.97|553.85|556.97|553.85|556.18|553.06|0
1647354900000|2022-03-15 14:35:00|557.07|553.95|557.3|554.18|557.3|554.18|557.07|553.95|0
1647354910000|2022-03-15 14:35:10|557.07|553.95|555.74|552.62|557.07|553.95|555.63|552.51|0
1647354920000|2022-03-15 14:35:20|555.52|552.4|555.74|552.62|556.18|553.06|555.52|552.4|0
1647354930000|2022-03-15 14:35:30|555.29|552.17|554.85|551.73|555.29|552.17|554.85|551.73|0
1647354940000|2022-03-15 14:35:40|555.07|551.95|555.29|552.17|555.74|552.62|555.07|551.95|0
1647354950000|2022-03-15 14:35:50|555.74|552.62|555.29|552.17|555.74|552.62|555.19|552.07|0
1647354960000|2022-03-15 14:36:00|555.07|551.95|553.74|550.62|555.07|551.95|553.74|550.62|0
1647354970000|2022-03-15 14:36:10|553.29|550.17|553.96|550.84|553.96|550.84|553.07|549.95|0
1647354980000|2022-03-15 14:36:20|553.52|550.4|552.63|549.51|553.52|550.4|552.63|549.51|0
1647354990000|2022-03-15 14:36:30|551.74|548.62|552.85|549.73|552.85|549.73|551.74|548.62|0
1647355000000|2022-03-15 14:36:40|552.63|549.51|553.52|550.4|553.52|550.4|552.63|549.51|0
1647355010000|2022-03-15 14:36:50|553.07|549.95|554.18|551.06|554.18|551.06|553.07|549.95|0
1647355020000|2022-03-15 14:37:00|553.96|550.84|555.07|551.95|555.52|552.4|553.96|550.84|0
1647355030000|2022-03-15 14:37:10|554.85|551.73|553.96|550.84|554.85|551.73|553.52|550.4|0
1647355040000|2022-03-15 14:37:20|553.74|550.62|555.07|551.95|555.07|551.95|553.74|550.62|0
1647355050000|2022-03-15 14:37:30|554.41|551.29|553.63|550.51|554.41|551.29|553.52|550.4|0
1647355060000|2022-03-15 14:37:40|553.52|550.4|553.52|550.4|554.18|551.06|553.52|550.4|0
1647355070000|2022-03-15 14:37:50|553.07|549.95|552.85|549.73|553.07|549.95|552.85|549.73|0
1647355080000|2022-03-15 14:38:00|553.29|550.17|552.85|549.73|553.29|550.17|552.85|549.73|0
1647355090000|2022-03-15 14:38:10|553.07|549.95|552.63|549.51|553.07|549.95|552.63|549.51|0
1647355100000|2022-03-15 14:38:20|552.41|549.29|552.41|549.29|552.41|549.29|552.18|549.06|0
1647355110000|2022-03-15 14:38:30|552.18|549.06|552.63|549.51|552.63|549.51|552.18|549.06|0
1647355120000|2022-03-15 14:38:40|552.85|549.73|554.18|551.06|554.63|551.51|552.85|549.73|0
1647355130000|2022-03-15 14:38:50|554.4|551.28|554.63|551.51|554.63|551.51|554.4|551.28|0
1647355140000|2022-03-15 14:39:00|554.85|551.73|555.52|552.4|555.52|552.4|554.85|551.73|0
1647355150000|2022-03-15 14:39:10|555.74|552.62|555.07|551.95|555.74|552.62|555.07|551.95|0
1647355160000|2022-03-15 14:39:20|555.63|552.51|555.74|552.62|555.74|552.62|555.52|552.4|0
1647355170000|2022-03-15 14:39:30|555.63|552.51|555.19|552.07|555.63|552.51|555.07|551.95|0
1647355180000|2022-03-15 14:39:40|555.41|552.29|554.4|551.28|555.41|552.29|554.4|551.28|0
1647355190000|2022-03-15 14:39:50|554.52|551.4|554.85|551.73|554.85|551.73|554.52|551.4|0
1647355200000|2022-03-15 14:40:00|554.18|551.06|553.52|550.4|554.18|551.06|553.52|550.4|0
1647355210000|2022-03-15 14:40:10|553.07|549.95|552.18|549.06|553.07|549.95|551.74|548.62|0
1647355220000|2022-03-15 14:40:20|553.07|549.95|553.52|550.4|553.74|550.62|553.07|549.95|0
1647355230000|2022-03-15 14:40:30|553.07|549.95|552.18|549.06|553.07|549.95|552.18|549.06|0
1647355240000|2022-03-15 14:40:40|552.85|549.73|552.52|549.4|552.85|549.73|552.41|549.29|0
1647355250000|2022-03-15 14:40:50|552.85|549.73|552.96|549.84|552.96|549.84|552.63|549.51|0
1647355260000|2022-03-15 14:41:00|552.85|549.73|553.52|550.4|553.74|550.62|552.85|549.73|0
1647355270000|2022-03-15 14:41:10|553.74|550.62|554.4|551.28|554.4|551.28|553.74|550.62|0
1647355280000|2022-03-15 14:41:20|554.63|551.51|554.74|551.62|555.52|552.4|554.63|551.51|0
1647355290000|2022-03-15 14:41:30|554.96|551.84|555.52|552.4|555.52|552.4|554.96|551.84|0
1647355300000|2022-03-15 14:41:40|555.96|552.84|556.18|553.06|556.41|553.29|555.74|552.62|0
1647355310000|2022-03-15 14:41:50|556.3|553.18|556.4|553.28|556.4|553.28|556.18|553.06|0
1647355320000|2022-03-15 14:42:00|556.18|553.06|554.85|551.73|556.18|553.06|554.85|551.73|0
1647355330000|2022-03-15 14:42:10|555.52|552.4|555.74|552.62|555.96|552.84|555.52|552.4|0
1647355340000|2022-03-15 14:42:20|555.96|552.84|555.41|552.29|555.96|552.84|555.29|552.17|0
1647355350000|2022-03-15 14:42:30|555.85|552.73|554.85|551.73|555.85|552.73|554.85|551.73|0
1647355360000|2022-03-15 14:42:40|554.63|551.51|555.29|552.17|555.52|552.4|554.63|551.51|0
1647355370000|2022-03-15 14:42:50|555.07|551.95|556.63|553.51|556.63|553.51|555.07|551.95|0
1647355380000|2022-03-15 14:43:00|557.29|554.17|555.96|552.84|557.29|554.17|555.74|552.62|0
1647355390000|2022-03-15 14:43:10|555.74|552.62|555.07|551.95|555.74|552.62|555.07|551.95|0
1647355400000|2022-03-15 14:43:20|554.85|551.73|555.51|552.39|555.51|552.39|554.85|551.73|0
1647355410000|2022-03-15 14:43:30|555.74|552.62|555.19|552.07|555.85|552.73|555.19|552.07|0
1647355420000|2022-03-15 14:43:40|555.07|551.95|554.85|551.73|555.07|551.95|554.63|551.51|0
1647355430000|2022-03-15 14:43:50|555.07|551.95|554.85|551.73|555.07|551.95|554.85|551.73|0
1647355440000|2022-03-15 14:44:00|554.63|551.51|553.74|550.62|554.63|551.51|553.74|550.62|0
1647355450000|2022-03-15 14:44:10|553.07|549.95|552.63|549.51|553.07|549.95|552.63|549.51|0
1647355460000|2022-03-15 14:44:20|552.85|549.73|555.07|551.95|555.07|551.95|552.85|549.73|0
1647355470000|2022-03-15 14:44:30|554.85|551.73|553.74|550.62|554.85|551.73|553.74|550.62|0
1647355480000|2022-03-15 14:44:40|553.96|550.84|553.96|550.84|553.96|550.84|553.74|550.62|0
1647355490000|2022-03-15 14:44:50|554.3|551.18|554.07|550.95|554.3|551.18|554.07|550.95|0
1647355500000|2022-03-15 14:45:00|553.51|550.39|553.29|550.17|553.85|550.73|553.29|550.17|0
1647355510000|2022-03-15 14:45:10|553.07|549.95|553.07|549.95|553.51|550.39|552.85|549.73|0
1647355520000|2022-03-15 14:45:20|553.29|550.17|551.52|548.4|553.29|550.17|551.52|548.4|0
1647355530000|2022-03-15 14:45:30|551.74|548.62|551.74|548.62|551.96|548.84|551.74|548.62|0
1647355540000|2022-03-15 14:45:40|550.41|547.29|549.74|546.62|550.41|547.29|549.52|546.4|0
1647355550000|2022-03-15 14:45:50|549.96|546.84|550.63|547.51|550.63|547.51|549.96|546.84|0
1647355560000|2022-03-15 14:46:00|551.52|548.4|550.85|547.73|551.52|548.4|550.85|547.73|0
1647355570000|2022-03-15 14:46:10|550.63|547.51|549.96|546.84|551.07|547.95|549.96|546.84|0
1647355580000|2022-03-15 14:46:20|550.19|547.07|549.96|546.84|550.52|547.4|549.96|546.84|0
1647355590000|2022-03-15 14:46:30|550.63|547.51|551.07|547.95|551.07|547.95|550.63|547.51|0
1647355600000|2022-03-15 14:46:40|551.29|548.17|551.74|548.62|552.18|549.06|551.29|548.17|0
1647355610000|2022-03-15 14:46:50|551.52|548.4|551.52|548.4|551.63|548.51|551.41|548.29|0
1647355620000|2022-03-15 14:47:00|551.74|548.62|552.85|549.73|552.85|549.73|551.74|548.62|0
1647355630000|2022-03-15 14:47:10|552.18|549.06|551.74|548.62|552.18|549.06|551.74|548.62|0
1647355640000|2022-03-15 14:47:20|552.18|549.06|552.18|549.06|552.4|549.28|551.96|548.84|0
1647355650000|2022-03-15 14:47:30|552.4|549.28|552.63|549.51|552.96|549.84|552.4|549.28|0
1647355660000|2022-03-15 14:47:40|552.85|549.73|553.29|550.17|553.29|550.17|552.85|549.73|0
1647355670000|2022-03-15 14:47:50|553.07|549.95|554.4|551.28|554.4|551.28|552.85|549.73|0
1647355680000|2022-03-15 14:48:00|553.74|550.62|554.62|551.5|554.62|551.5|553.74|550.62|0
1647355690000|2022-03-15 14:48:10|554.4|551.28|553.07|549.95|554.4|551.28|553.07|549.95|0
1647355700000|2022-03-15 14:48:20|552.4|549.28|552.85|549.73|552.85|549.73|552.4|549.28|0
1647355710000|2022-03-15 14:48:30|552.63|549.51|552.18|549.06|552.63|549.51|552.18|549.06|0
1647355720000|2022-03-15 14:48:40|552.52|549.4|553.07|549.95|553.07|549.95|552.52|549.4|0
1647355730000|2022-03-15 14:48:50|552.85|549.73|553.07|549.95|553.07|549.95|552.4|549.28|0
1647355740000|2022-03-15 14:49:00|552.85|549.73|552.18|549.06|552.85|549.73|552.18|549.06|0
1647355750000|2022-03-15 14:49:10|551.96|548.84|553.14|550.02|553.14|550.02|551.96|548.84|0
1647355760000|2022-03-15 14:49:20|553.37|550.25|553.14|550.02|553.37|550.25|553.14|550.02|0
1647355770000|2022-03-15 14:49:30|553.04|549.92|553.81|550.69|553.81|550.69|552.92|549.8|0
1647355780000|2022-03-15 14:49:40|553.59|550.47|553.92|550.8|553.92|550.8|553.59|550.47|0
1647355790000|2022-03-15 14:49:50|552.14|549.02|552.36|549.24|552.36|549.24|552.14|549.02|0
1647355800000|2022-03-15 14:50:00|551.25|548.13|552.14|549.02|552.14|549.02|551.25|548.13|0
1647355810000|2022-03-15 14:50:10|552.58|549.46|551.69|548.57|552.58|549.46|551.69|548.57|0
1647355820000|2022-03-15 14:50:20|551.92|548.8|552.8|549.68|552.8|549.68|551.92|548.8|0
1647355830000|2022-03-15 14:50:30|553.25|550.13|553.25|550.13|553.25|550.13|553.03|549.91|0
1647355840000|2022-03-15 14:50:40|553.03|549.91|552.8|549.68|553.69|550.57|552.58|549.46|0
1647355850000|2022-03-15 14:50:50|553.25|550.13|552.8|549.68|553.25|550.13|552.8|549.68|0
1647355860000|2022-03-15 14:51:00|553.03|549.91|554.14|551.02|554.14|551.02|552.36|549.24|0
1647355870000|2022-03-15 14:51:10|555.03|551.91|555.03|551.91|555.48|552.36|555.03|551.91|0
1647355880000|2022-03-15 14:51:20|555.25|552.13|554.59|551.47|555.25|552.13|554.59|551.47|0
1647355890000|2022-03-15 14:51:30|554.81|551.69|554.7|551.58|554.81|551.69|554.36|551.24|0
1647355900000|2022-03-15 14:51:40|555.48|552.36|555.03|551.91|555.59|552.47|555.03|551.91|0
1647355910000|2022-03-15 14:51:50|555.25|552.13|554.81|551.69|555.48|552.36|554.81|551.69|0
1647355920000|2022-03-15 14:52:00|554.59|551.47|555.25|552.13|555.25|552.13|554.36|551.24|0
1647355930000|2022-03-15 14:52:10|555.48|552.36|555.48|552.36|555.48|552.36|554.81|551.69|0
1647355940000|2022-03-15 14:52:20|555.7|552.58|557.04|553.92|557.04|553.92|555.7|552.58|0
1647355950000|2022-03-15 14:52:30|556.81|553.69|557.04|553.92|557.04|553.92|556.81|553.69|0
1647355960000|2022-03-15 14:52:40|557.26|554.14|557.48|554.36|557.48|554.36|557.26|554.14|0
1647355970000|2022-03-15 14:52:50|557.26|554.14|557.26|554.14|557.71|554.59|557.26|554.14|0
1647355980000|2022-03-15 14:53:00|556.59|553.47|555.48|552.36|556.59|553.47|555.48|552.36|0
1647355990000|2022-03-15 14:53:10|555.92|552.8|556.81|553.69|556.81|553.69|555.92|552.8|0
1647356000000|2022-03-15 14:53:20|556.59|553.47|556.04|552.92|556.59|553.47|555.7|552.58|0
1647356010000|2022-03-15 14:53:30|555.7|552.58|555.92|552.8|555.92|552.8|555.48|552.36|0
1647356020000|2022-03-15 14:53:40|555.7|552.58|555.92|552.8|555.92|552.8|555.48|552.36|0
1647356030000|2022-03-15 14:53:50|556.59|553.47|556.59|553.47|556.59|553.47|556.37|553.25|0
1647356040000|2022-03-15 14:54:00|556.37|553.25|556.37|553.25|556.37|553.25|555.92|552.8|0
1647356050000|2022-03-15 14:54:10|555.92|552.8|555.48|552.36|555.92|552.8|555.25|552.13|0
1647356060000|2022-03-15 14:54:20|555.37|552.25|556.59|553.47|556.59|553.47|555.25|552.13|0
1647356070000|2022-03-15 14:54:30|556.14|553.02|555.81|552.69|556.14|553.02|555.81|552.69|0
1647356080000|2022-03-15 14:54:40|555.92|552.8|555.92|552.8|555.92|552.8|555.7|552.58|0
1647356090000|2022-03-15 14:54:50|555.7|552.58|555.92|552.8|555.92|552.8|555.48|552.36|0
1647356100000|2022-03-15 14:55:00|555.7|552.58|556.14|553.02|557.04|553.92|555.7|552.58|0
1647356110000|2022-03-15 14:55:10|556.37|553.25|556.14|553.02|556.37|553.25|556.14|553.02|0
1647356120000|2022-03-15 14:55:20|556.37|553.25|556.37|553.25|556.37|553.25|556.37|553.25|0
1647356130000|2022-03-15 14:55:30|556.59|553.47|557.04|553.92|557.04|553.92|556.59|553.47|0
1647356140000|2022-03-15 14:55:40|556.59|553.47|556.37|553.25|556.59|553.47|556.14|553.02|0
1647356150000|2022-03-15 14:55:50|556.59|553.47|556.37|553.25|556.59|553.47|556.37|553.25|0
1647356160000|2022-03-15 14:56:00|556.59|553.47|556.37|553.25|556.59|553.47|555.48|552.36|0
1647356170000|2022-03-15 14:56:10|556.81|553.69|557.48|554.36|557.6|554.48|556.81|553.69|0
1647356180000|2022-03-15 14:56:20|556.37|553.25|555.92|552.8|556.59|553.47|555.92|552.8|0
1647356190000|2022-03-15 14:56:30|557.04|553.92|556.99|553.87|557.04|553.92|556.59|553.47|0
1647356200000|2022-03-15 14:56:40|557.21|554.09|556.44|553.32|557.21|554.09|556.44|553.32|0
1647356210000|2022-03-15 14:56:50|556.32|553.2|556.32|553.2|556.44|553.32|556.32|553.2|0
1647356220000|2022-03-15 14:57:00|556.1|552.98|555.65|552.53|556.1|552.98|555.65|552.53|0
1647356230000|2022-03-15 14:57:10|555.88|552.76|555.65|552.53|555.88|552.76|555.21|552.09|0
1647356240000|2022-03-15 14:57:20|556.32|553.2|556.77|553.65|557.21|554.09|556.32|553.2|0
1647356250000|2022-03-15 14:57:30|556.99|553.87|556.54|553.42|557.21|554.09|556.54|553.42|0
1647356260000|2022-03-15 14:57:40|556.77|553.65|556.99|553.87|557.1|553.98|556.77|553.65|0
1647356270000|2022-03-15 14:57:50|557.33|554.21|557.21|554.09|557.43|554.31|557.21|554.09|0
1647356280000|2022-03-15 14:58:00|557.43|554.31|557.88|554.76|557.88|554.76|557.43|554.31|0
1647356290000|2022-03-15 14:58:10|558.1|554.98|559.66|556.54|559.66|556.54|558.1|554.98|0
1647356300000|2022-03-15 14:58:20|560.11|556.99|560.67|557.55|561.22|558.1|560.11|556.99|0
1647356310000|2022-03-15 14:58:30|561|557.88|561.22|558.1|561.22|558.1|561|557.88|0
1647356320000|2022-03-15 14:58:40|561|557.88|560.55|557.43|561|557.88|560.55|557.43|0
1647356330000|2022-03-15 14:58:50|560.78|557.66|560.33|557.21|560.78|557.66|560.33|557.21|0
1647356340000|2022-03-15 14:59:00|560.11|556.99|559.66|556.54|560.11|556.99|559.66|556.54|0
1647356350000|2022-03-15 14:59:10|559.22|556.1|558.77|555.65|559.22|556.1|558.66|555.54|0
1647356360000|2022-03-15 14:59:20|558.55|555.43|557.88|554.76|558.55|555.43|557.88|554.76|0
1647356370000|2022-03-15 14:59:30|557.43|554.31|557.88|554.76|557.88|554.76|557.33|554.21|0
1647356380000|2022-03-15 14:59:40|558.55|555.43|558.55|555.43|558.55|555.43|558.32|555.2|0
1647356390000|2022-03-15 14:59:50|558.1|554.98|559.22|556.1|559.22|556.1|558.1|554.98|0
1647356400000|2022-03-15 15:00:00|558.32|555.2|557.43|554.31|558.32|555.2|557.43|554.31|0
1647356410000|2022-03-15 15:00:10|557.66|554.54|558.55|555.43|558.55|555.43|557.66|554.54|0
1647356420000|2022-03-15 15:00:20|558.1|554.98|558.55|555.43|558.77|555.65|558.1|554.98|0
1647356430000|2022-03-15 15:00:30|558.77|555.65|558.77|555.65|558.77|555.65|558.77|555.65|0
1647356440000|2022-03-15 15:00:40|558.99|555.87|557.66|554.54|558.99|555.87|557.66|554.54|0
1647356450000|2022-03-15 15:00:50|557.88|554.76|558.44|555.32|558.44|555.32|557.66|554.54|0
1647356460000|2022-03-15 15:01:00|558.55|555.43|558.32|555.2|558.99|555.87|558.32|555.2|0
1647356470000|2022-03-15 15:01:10|557.88|554.76|556.32|553.2|557.88|554.76|556.32|553.2|0
1647356480000|2022-03-15 15:01:20|556.54|553.42|555.87|552.75|556.54|553.42|555.87|552.75|0
1647356490000|2022-03-15 15:01:30|555.99|552.87|556.76|553.64|556.76|553.64|555.99|552.87|0
1647356500000|2022-03-15 15:01:40|556.54|553.42|555.65|552.53|556.54|553.42|555.65|552.53|0
1647356510000|2022-03-15 15:01:50|555.87|552.75|556.32|553.2|556.54|553.42|555.87|552.75|0
1647356520000|2022-03-15 15:02:00|556.54|553.42|556.32|553.2|556.54|553.42|556.32|553.2|0
1647356530000|2022-03-15 15:02:10|556.54|553.42|556.54|553.42|556.54|553.42|556.54|553.42|0
1647356540000|2022-03-15 15:02:20|556.76|553.64|555.87|552.75|556.76|553.64|555.87|552.75|0
1647356550000|2022-03-15 15:02:30|555.43|552.31|554.54|551.42|555.43|552.31|554.32|551.2|0
1647356560000|2022-03-15 15:02:40|554.66|551.54|554.76|551.64|554.76|551.64|554.54|551.42|0
1647356570000|2022-03-15 15:02:50|554.32|551.2|555.65|552.53|555.87|552.75|554.32|551.2|0
1647356580000|2022-03-15 15:03:00|555.87|552.75|556.76|553.64|556.76|553.64|555.87|552.75|0
1647356590000|2022-03-15 15:03:10|556.88|553.76|557.1|553.98|557.1|553.98|556.76|553.64|0
1647356600000|2022-03-15 15:03:20|557.43|554.31|556.54|553.42|557.43|554.31|556.54|553.42|0
1647356610000|2022-03-15 15:03:30|556.32|553.2|556.1|552.98|556.32|553.2|556.1|552.98|0
1647356620000|2022-03-15 15:03:40|555.87|552.75|555.65|552.53|556.1|552.98|555.65|552.53|0
1647356630000|2022-03-15 15:03:50|555.21|552.09|555.43|552.31|555.43|552.31|555.1|551.98|0
1647356640000|2022-03-15 15:04:00|555.21|552.09|555.43|552.31|555.43|552.31|555.21|552.09|0
1647356650000|2022-03-15 15:04:10|555.21|552.09|555.21|552.09|555.87|552.75|554.98|551.86|0
1647356660000|2022-03-15 15:04:20|555.43|552.31|555.87|552.75|555.87|552.75|555.43|552.31|0
1647356670000|2022-03-15 15:04:30|556.1|552.98|555.43|552.31|556.1|552.98|555.32|552.2|0
1647356680000|2022-03-15 15:04:40|555.21|552.09|554.54|551.42|555.21|552.09|554.54|551.42|0
1647356690000|2022-03-15 15:04:50|554.88|551.76|553.87|550.75|554.88|551.76|553.87|550.75|0
1647356700000|2022-03-15 15:05:00|554.09|550.97|553.1|549.98|554.09|550.97|553.1|549.98|0
1647356710000|2022-03-15 15:05:10|552.76|549.64|553.21|550.09|553.21|550.09|552.76|549.64|0
1647356720000|2022-03-15 15:05:20|553.43|550.31|553.99|550.87|553.99|550.87|553.21|550.09|0
1647356730000|2022-03-15 15:05:30|554.32|551.2|554.98|551.86|555.43|552.31|554.32|551.2|0
1647356740000|2022-03-15 15:05:40|554.76|551.64|554.54|551.42|554.76|551.64|554.54|551.42|0
1647356750000|2022-03-15 15:05:50|554.76|551.64|554.88|551.76|554.98|551.86|554.76|551.64|0
1647356760000|2022-03-15 15:06:00|554.54|551.42|554.54|551.42|554.98|551.86|554.54|551.42|0
1647356770000|2022-03-15 15:06:10|554.09|550.97|554.21|551.09|554.32|551.2|554.09|550.97|0
1647356780000|2022-03-15 15:06:20|554.09|550.97|554.54|551.42|554.54|551.42|553.87|550.75|0
1647356790000|2022-03-15 15:06:30|554.09|550.97|554.76|551.64|554.76|551.64|554.09|550.97|0
1647356800000|2022-03-15 15:06:40|554.98|551.86|554.98|551.86|555.21|552.09|554.98|551.86|0
1647356810000|2022-03-15 15:06:50|555.21|552.09|554.21|551.09|555.21|552.09|554.21|551.09|0
1647356820000|2022-03-15 15:07:00|553.87|550.75|553.87|550.75|554.09|550.97|553.87|550.75|0
1647356830000|2022-03-15 15:07:10|553.43|550.31|552.98|549.86|553.87|550.75|552.98|549.86|0
1647356840000|2022-03-15 15:07:20|553.2|550.08|554.54|551.42|554.54|551.42|553.2|550.08|0
1647356850000|2022-03-15 15:07:30|554.09|550.97|554.32|551.2|554.32|551.2|554.09|550.97|0
1647356860000|2022-03-15 15:07:40|554.65|551.53|554.98|551.86|554.98|551.86|554.65|551.53|0
1647356870000|2022-03-15 15:07:50|554.76|551.64|554.54|551.42|554.76|551.64|554.32|551.2|0
1647356880000|2022-03-15 15:08:00|553.65|550.53|553.65|550.53|553.87|550.75|553.43|550.31|0
1647356890000|2022-03-15 15:08:10|554.09|550.97|554.09|550.97|554.09|550.97|553.87|550.75|0
1647356900000|2022-03-15 15:08:20|553.87|550.75|553.87|550.75|553.87|550.75|553.87|550.75|0
1647356910000|2022-03-15 15:08:30|554.54|551.42|554.09|550.97|554.54|551.42|554.09|550.97|0
1647356920000|2022-03-15 15:08:40|554.32|551.2|554.54|551.42|554.54|551.42|554.21|551.09|0
1647356930000|2022-03-15 15:08:50|554.09|550.97|553.65|550.53|554.09|550.97|553.65|550.53|0
1647356940000|2022-03-15 15:09:00|553.87|550.75|554.09|550.97|554.09|550.97|553.87|550.75|0
1647356950000|2022-03-15 15:09:10|554.43|551.31|553.87|550.75|554.43|551.31|553.87|550.75|0
1647356960000|2022-03-15 15:09:20|554.09|550.97|554.09|550.97|554.09|550.97|553.43|550.31|0
1647356970000|2022-03-15 15:09:30|554.32|551.2|554.98|551.86|554.98|551.86|554.32|551.2|0
1647356980000|2022-03-15 15:09:40|554.54|551.42|554.09|550.97|554.54|551.42|554.09|550.97|0
1647356990000|2022-03-15 15:09:50|553.99|550.87|553.65|550.53|553.99|550.87|553.65|550.53|0
1647357000000|2022-03-15 15:10:00|553.43|550.31|553.2|550.08|553.43|550.31|552.76|549.64|0
1647357010000|2022-03-15 15:10:10|554.09|550.97|553.65|550.53|554.09|550.97|553.43|550.31|0
1647357020000|2022-03-15 15:10:20|553.43|550.31|553.2|550.08|553.43|550.31|552.76|549.64|0
1647357030000|2022-03-15 15:10:30|552.98|549.86|552.76|549.64|552.98|549.86|552.32|549.2|0
1647357040000|2022-03-15 15:10:40|552.54|549.42|552.54|549.42|552.54|549.42|552.54|549.42|0
1647357050000|2022-03-15 15:10:50|552.32|549.2|553.43|550.31|553.43|550.31|552.32|549.2|0
1647357060000|2022-03-15 15:11:00|553.65|550.53|554.54|551.42|554.54|551.42|553.65|550.53|0
1647357070000|2022-03-15 15:11:10|554.76|551.64|555.32|552.2|555.32|552.2|554.76|551.64|0
1647357080000|2022-03-15 15:11:20|555.65|552.53|555.76|552.64|556.09|552.97|555.65|552.53|0
1647357090000|2022-03-15 15:11:30|555.87|552.75|555.87|552.75|555.87|552.75|555.54|552.42|0
1647357100000|2022-03-15 15:11:40|556.09|552.97|556.32|553.2|556.32|553.2|555.76|552.64|0
1647357110000|2022-03-15 15:11:50|555.65|552.53|555.87|552.75|556.09|552.97|555.65|552.53|0
1647357120000|2022-03-15 15:12:00|556.09|552.97|556.09|552.97|556.09|552.97|555.87|552.75|0
1647357130000|2022-03-15 15:12:10|555.87|552.75|555.65|552.53|556.09|552.97|555.65|552.53|0
1647357140000|2022-03-15 15:12:20|555.2|552.08|554.98|551.86|555.2|552.08|554.98|551.86|0
1647357150000|2022-03-15 15:12:30|555.2|552.08|555.65|552.53|555.87|552.75|555.2|552.08|0
1647357160000|2022-03-15 15:12:40|555.87|552.75|555.43|552.31|555.87|552.75|555.43|552.31|0
1647357170000|2022-03-15 15:12:50|555.2|552.08|555.65|552.53|555.65|552.53|554.98|551.86|0
1647357180000|2022-03-15 15:13:00|555.99|552.87|555.1|551.98|555.99|552.87|555.1|551.98|0
1647357190000|2022-03-15 15:13:10|554.98|551.86|555.32|552.2|555.65|552.53|554.98|551.86|0
1647357200000|2022-03-15 15:13:20|554.54|551.42|554.76|551.64|554.87|551.75|554.54|551.42|0
1647357210000|2022-03-15 15:13:30|554.54|551.42|554.98|551.86|554.98|551.86|554.31|551.19|0
1647357220000|2022-03-15 15:13:40|554.76|551.64|554.31|551.19|554.76|551.64|554.31|551.19|0
1647357230000|2022-03-15 15:13:50|554.76|551.64|554.31|551.19|554.76|551.64|554.31|551.19|0
1647357240000|2022-03-15 15:14:00|553.43|550.31|554.31|551.19|554.31|551.19|553.43|550.31|0
1647357250000|2022-03-15 15:14:10|554.76|551.64|554.76|551.64|554.76|551.64|554.54|551.42|0
1647357260000|2022-03-15 15:14:20|554.31|551.19|554.09|550.97|554.31|551.19|553.87|550.75|0
1647357270000|2022-03-15 15:14:30|553.87|550.75|553.65|550.53|553.87|550.75|553.65|550.53|0
1647357280000|2022-03-15 15:14:40|553.87|550.75|552.98|549.86|553.87|550.75|552.98|549.86|0
1647357290000|2022-03-15 15:14:50|553.42|550.3|553.1|549.98|553.42|550.3|552.98|549.86|0
1647357300000|2022-03-15 15:15:00|553.87|550.75|554.76|551.64|554.76|551.64|553.87|550.75|0
1647357310000|2022-03-15 15:15:10|554.98|551.86|553.87|550.75|554.98|551.86|553.87|550.75|0
1647357320000|2022-03-15 15:15:20|554.09|550.97|554.31|551.19|554.31|551.19|554.09|550.97|0
1647357330000|2022-03-15 15:15:30|553.87|550.75|554.09|550.97|554.09|550.97|553.87|550.75|0
1647357340000|2022-03-15 15:15:40|554.31|551.19|554.76|551.64|554.76|551.64|554.31|551.19|0
1647357350000|2022-03-15 15:15:50|554.54|551.42|554.31|551.19|554.54|551.42|554.31|551.19|0
1647357360000|2022-03-15 15:16:00|554.09|550.97|555.43|552.31|555.43|552.31|554.09|550.97|0
1647357370000|2022-03-15 15:16:10|555.65|552.53|555.65|552.53|555.65|552.53|555.43|552.31|0
1647357380000|2022-03-15 15:16:20|556.09|552.97|555.87|552.75|556.09|552.97|555.87|552.75|0
1647357390000|2022-03-15 15:16:30|556.09|552.97|557.21|554.09|557.21|554.09|556.09|552.97|0
1647357400000|2022-03-15 15:16:40|556.98|553.86|557.21|554.09|557.65|554.53|556.98|553.86|0
1647357410000|2022-03-15 15:16:50|557.65|554.53|557.43|554.31|558.1|554.98|557.43|554.31|0
1647357420000|2022-03-15 15:17:00|556.98|553.86|556.98|553.86|556.98|553.86|556.65|553.53|0
1647357430000|2022-03-15 15:17:10|557.21|554.09|556.98|553.86|557.21|554.09|556.98|553.86|0
1647357440000|2022-03-15 15:17:20|557.21|554.09|556.98|553.86|557.43|554.31|556.98|553.86|0
1647357450000|2022-03-15 15:17:30|556.76|553.64|556.76|553.64|556.76|553.64|556.76|553.64|0
1647357460000|2022-03-15 15:17:40|556.31|553.19|556.31|553.19|556.31|553.19|555.87|552.75|0
1647357470000|2022-03-15 15:17:50|556.09|552.97|555.99|552.87|556.09|552.97|555.87|552.75|0
1647357480000|2022-03-15 15:18:00|555.2|552.08|554.54|551.42|555.2|552.08|554.54|551.42|0
1647357490000|2022-03-15 15:18:10|554.31|551.19|554.31|551.19|554.54|551.42|554.31|551.19|0
1647357500000|2022-03-15 15:18:20|553.87|550.75|554.31|551.19|554.54|551.42|553.87|550.75|0
1647357510000|2022-03-15 15:18:30|554.09|550.97|553.42|550.3|554.09|550.97|553.42|550.3|0
1647357520000|2022-03-15 15:18:40|553.2|550.08|552.54|549.42|553.2|550.08|552.54|549.42|0
1647357530000|2022-03-15 15:18:50|552.31|549.19|552.54|549.42|552.98|549.86|552.31|549.19|0
1647357540000|2022-03-15 15:19:00|553.09|549.97|552.98|549.86|553.65|550.53|552.98|549.86|0
1647357550000|2022-03-15 15:19:10|552.76|549.64|553.2|550.08|553.2|550.08|552.76|549.64|0
1647357560000|2022-03-15 15:19:20|553.42|550.3|553.42|550.3|553.42|550.3|553.2|550.08|0
1647357570000|2022-03-15 15:19:30|553.2|550.08|553.65|550.53|553.65|550.53|552.98|549.86|0
1647357580000|2022-03-15 15:19:40|553.42|550.3|553.2|550.08|553.42|550.3|553.2|550.08|0
1647357590000|2022-03-15 15:19:50|552.65|549.53|553.2|550.08|553.2|550.08|552.54|549.42|0
1647357600000|2022-03-15 15:20:00|552.76|549.64|552.98|549.86|553.2|550.08|552.76|549.64|0
1647357610000|2022-03-15 15:20:10|552.76|549.64|551.87|548.75|552.76|549.64|551.87|548.75|0
1647357620000|2022-03-15 15:20:20|551.76|548.64|551.2|548.08|551.76|548.64|551.2|548.08|0
1647357630000|2022-03-15 15:20:30|551.65|548.53|551.65|548.53|551.76|548.64|551.65|548.53|0
1647357640000|2022-03-15 15:20:40|552.53|549.41|553.42|550.3|553.42|550.3|552.53|549.41|0
1647357650000|2022-03-15 15:20:50|553.65|550.53|553.2|550.08|553.65|550.53|552.76|549.64|0
1647357660000|2022-03-15 15:21:00|553.65|550.53|554.53|551.41|554.53|551.41|553.65|550.53|0
1647357670000|2022-03-15 15:21:10|554.76|551.64|554.76|551.64|554.76|551.64|554.53|551.41|0
1647357680000|2022-03-15 15:21:20|554.53|551.41|554.98|551.86|554.98|551.86|554.53|551.41|0
1647357690000|2022-03-15 15:21:30|555.42|552.3|556.09|552.97|556.09|552.97|555.42|552.3|0
1647357700000|2022-03-15 15:21:40|555.87|552.75|557.87|554.75|557.87|554.75|555.87|552.75|0
1647357710000|2022-03-15 15:21:50|557.2|554.08|557.32|554.2|557.32|554.2|557.1|553.98|0
1647357720000|2022-03-15 15:22:00|557.2|554.08|557.65|554.53|557.87|554.75|557.2|554.08|0
1647357730000|2022-03-15 15:22:10|557.87|554.75|557.43|554.31|557.87|554.75|557.43|554.31|0
1647357740000|2022-03-15 15:22:20|557.65|554.53|557.87|554.75|558.09|554.97|557.65|554.53|0
1647357750000|2022-03-15 15:22:30|558.21|555.09|558.54|555.42|558.54|555.42|558.09|554.97|0
1647357760000|2022-03-15 15:22:40|558.99|555.87|558.09|554.97|558.99|555.87|558.09|554.97|0
1647357770000|2022-03-15 15:22:50|557.87|554.75|556.76|553.64|557.87|554.75|556.76|553.64|0
1647357780000|2022-03-15 15:23:00|557.2|554.08|556.54|553.42|557.2|554.08|556.54|553.42|0
1647357790000|2022-03-15 15:23:10|556.09|552.97|557.43|554.31|557.43|554.31|556.09|552.97|0
1647357800000|2022-03-15 15:23:20|557.2|554.08|556.76|553.64|557.43|554.31|556.76|553.64|0
1647357810000|2022-03-15 15:23:30|556.98|553.86|556.54|553.42|556.98|553.86|556.31|553.19|0
1647357820000|2022-03-15 15:23:40|556.31|553.19|554.98|551.86|556.31|553.19|554.98|551.86|0
1647357830000|2022-03-15 15:23:50|555.2|552.08|555.65|552.53|555.87|552.75|555.2|552.08|0
1647357840000|2022-03-15 15:24:00|555.42|552.3|555.42|552.3|555.54|552.42|555.2|552.08|0
1647357850000|2022-03-15 15:24:10|555.2|552.08|555.2|552.08|555.2|552.08|554.98|551.86|0
1647357860000|2022-03-15 15:24:20|555.65|552.53|555.65|552.53|555.65|552.53|555.42|552.3|0
1647357870000|2022-03-15 15:24:30|555.2|552.08|555.42|552.3|555.65|552.53|555.2|552.08|0
1647357880000|2022-03-15 15:24:40|555.65|552.53|555.42|552.3|555.65|552.53|555.42|552.3|0
1647357890000|2022-03-15 15:24:50|555.65|552.53|555.2|552.08|555.65|552.53|555.2|552.08|0
1647357900000|2022-03-15 15:25:00|555.42|552.3|555.87|552.75|555.87|552.75|555.42|552.3|0
1647357910000|2022-03-15 15:25:10|554.76|551.64|553.87|550.75|554.76|551.64|553.87|550.75|0
1647357920000|2022-03-15 15:25:20|553.64|550.52|552.87|549.75|553.64|550.52|552.87|549.75|0
1647357930000|2022-03-15 15:25:30|551.42|548.3|548.32|545.2|551.42|548.3|548.32|545.2|0
1647357940000|2022-03-15 15:25:40|549.43|546.31|549.65|546.53|549.87|546.75|549.43|546.31|0
1647357950000|2022-03-15 15:25:50|549.87|546.75|550.31|547.19|550.31|547.19|549.65|546.53|0
1647357960000|2022-03-15 15:26:00|550.09|546.97|550.54|547.42|550.76|547.64|549.87|546.75|0
1647357970000|2022-03-15 15:26:10|550.76|547.64|549.65|546.53|550.76|547.64|549.65|546.53|0
1647357980000|2022-03-15 15:26:20|549.87|546.75|550.54|547.42|550.54|547.42|549.87|546.75|0
1647357990000|2022-03-15 15:26:30|550.31|547.19|550.76|547.64|550.76|547.64|550.31|547.19|0
1647358000000|2022-03-15 15:26:40|550.54|547.42|550.54|547.42|550.54|547.42|550.54|547.42|0
1647358010000|2022-03-15 15:26:50|550.31|547.19|550.31|547.19|550.31|547.19|549.99|546.87|0
1647358020000|2022-03-15 15:27:00|550.21|547.09|550.76|547.64|550.76|547.64|550.21|547.09|0
1647358030000|2022-03-15 15:27:10|550.43|547.31|550.76|547.64|550.76|547.64|550.43|547.31|0
1647358040000|2022-03-15 15:27:20|551.32|548.2|551.65|548.53|552.09|548.97|551.32|548.2|0
1647358050000|2022-03-15 15:27:30|551.87|548.75|550.76|547.64|551.87|548.75|550.76|547.64|0
1647358060000|2022-03-15 15:27:40|550.87|547.75|550.64|547.76|550.87|547.87|550.64|547.64|0
1647358070000|2022-03-15 15:27:50|550.86|547.98|551.08|548.2|551.08|548.2|550.64|547.76|0
1647358080000|2022-03-15 15:28:00|550.31|547.43|549.53|546.65|550.31|547.43|549.53|546.65|0
1647358090000|2022-03-15 15:28:10|549.31|546.43|549.09|546.21|549.31|546.43|549.09|546.21|0
1647358100000|2022-03-15 15:28:20|548.86|545.98|548.86|545.98|548.86|545.98|548.64|545.76|0
1647358110000|2022-03-15 15:28:30|548.42|545.54|548.86|545.98|548.86|545.98|548.42|545.54|0
1647358120000|2022-03-15 15:28:40|548.64|545.76|548.42|545.54|548.76|545.88|548.2|545.32|0
1647358130000|2022-03-15 15:28:50|548.64|545.76|547.98|545.1|548.64|545.76|547.98|545.1|0
1647358140000|2022-03-15 15:29:00|548.42|545.54|548.42|545.54|548.42|545.54|548.2|545.32|0
1647358150000|2022-03-15 15:29:10|548.31|545.43|548.2|545.32|548.31|545.43|547.76|544.88|0
1647358160000|2022-03-15 15:29:20|547.98|545.1|547.98|545.1|547.98|545.1|547.98|545.1|0
1647358170000|2022-03-15 15:29:30|547.76|544.88|547.76|544.88|547.76|544.88|547.76|544.88|0
1647358180000|2022-03-15 15:29:40|547.31|544.43|547.53|544.65|547.53|544.65|547.31|544.43|0
1647358190000|2022-03-15 15:29:50|547.31|544.43|546.1|543.22|547.31|544.43|545.99|543.11|0
1647358200000|2022-03-15 15:30:00|545.76|542.88|545.99|543.11|546.21|543.33|545.76|542.88|0
1647358210000|2022-03-15 15:30:10|545.76|542.88|546.21|543.33|546.21|543.33|545.32|542.44|0
1647358220000|2022-03-15 15:30:20|546.1|543.22|547.09|544.21|547.09|544.21|546.1|543.22|0
1647358230000|2022-03-15 15:30:30|546.87|543.99|547.09|544.21|547.31|544.43|546.65|543.77|0
1647358240000|2022-03-15 15:30:40|547.31|544.43|546.87|543.99|547.31|544.43|546.43|543.55|0
1647358250000|2022-03-15 15:30:50|547.09|544.21|547.31|544.43|547.31|544.43|547.09|544.21|0
1647358260000|2022-03-15 15:31:00|547.09|544.21|547.09|544.21|547.09|544.21|546.87|543.99|0
1647358270000|2022-03-15 15:31:10|547.31|544.43|546.43|543.55|547.53|544.65|546.43|543.55|0
1647358280000|2022-03-15 15:31:20|546.21|543.33|545.76|542.88|546.21|543.33|545.76|542.88|0
1647358290000|2022-03-15 15:31:30|546.21|543.33|546.21|543.33|546.21|543.33|545.99|543.11|0
1647358300000|2022-03-15 15:31:40|545.99|543.11|545.1|542.22|545.99|543.11|544.66|541.78|0
1647358310000|2022-03-15 15:31:50|544.88|542|544.66|541.78|544.88|542|544.66|541.78|0
1647358320000|2022-03-15 15:32:00|545.1|542.22|545.76|542.88|545.76|542.88|545.1|542.22|0
1647358330000|2022-03-15 15:32:10|545.54|542.66|545.76|542.88|545.76|542.88|545.54|542.66|0
1647358340000|2022-03-15 15:32:20|545.1|542.22|544.66|541.78|545.32|542.44|544.66|541.78|0
1647358350000|2022-03-15 15:32:30|544.77|541.89|544.88|542|544.88|542|544.66|541.78|0
1647358360000|2022-03-15 15:32:40|545.32|542.44|545.54|542.66|545.76|542.88|545.32|542.44|0
1647358370000|2022-03-15 15:32:50|544.66|541.78|545.54|542.66|545.54|542.66|544.66|541.78|0
1647358380000|2022-03-15 15:33:00|545.32|542.44|545.54|542.66|545.54|542.66|545.32|542.44|0
1647358390000|2022-03-15 15:33:10|545.32|542.44|545.32|542.44|545.32|542.44|545.1|542.22|0
1647358400000|2022-03-15 15:33:20|545.54|542.66|544.88|542|545.54|542.66|544.88|542|0
1647358410000|2022-03-15 15:33:30|543.77|540.89|544.22|541.34|544.22|541.34|543.77|540.89|0
1647358420000|2022-03-15 15:33:40|544|541.12|543.77|540.89|544|541.12|543.55|540.67|0
1647358430000|2022-03-15 15:33:50|543.33|540.45|543.55|540.67|543.77|540.89|543.33|540.45|0
1647358440000|2022-03-15 15:34:00|543.33|540.45|543.55|540.67|543.55|540.67|543.11|540.23|0
1647358450000|2022-03-15 15:34:10|543.67|540.79|543.33|540.45|543.77|540.89|543.33|540.45|0
1647358460000|2022-03-15 15:34:20|543.11|540.23|542.89|540.01|543.11|540.23|542.89|540.01|0
1647358470000|2022-03-15 15:34:30|543.33|540.45|543.55|540.67|543.55|540.67|543.33|540.45|0
1647358480000|2022-03-15 15:34:40|543.77|540.89|543.55|540.67|544|541.12|543.55|540.67|0
1647358490000|2022-03-15 15:34:50|544|541.12|543.11|540.23|544|541.12|543.11|540.23|0
1647358500000|2022-03-15 15:35:00|542.67|539.79|541.79|538.91|542.67|539.79|541.79|538.91|0
1647358510000|2022-03-15 15:35:10|542.01|539.13|541.79|538.91|542.01|539.13|541.79|538.91|0
1647358520000|2022-03-15 15:35:20|541.35|538.47|541.57|538.69|541.57|538.69|541.13|538.25|0
1647358530000|2022-03-15 15:35:30|542.01|539.13|541.13|538.25|542.01|539.13|541.13|538.25|0
1647358540000|2022-03-15 15:35:40|540.91|538.03|542.01|539.13|542.01|539.13|540.91|538.03|0
1647358550000|2022-03-15 15:35:50|541.57|538.69|541.57|538.69|541.57|538.69|541.57|538.69|0
1647358560000|2022-03-15 15:36:00|541.13|538.25|541.35|538.47|541.57|538.69|541.13|538.25|0
1647358570000|2022-03-15 15:36:10|541.57|538.69|541.46|538.58|541.57|538.69|541.13|538.25|0
1647358580000|2022-03-15 15:36:20|541.13|538.25|541.35|538.47|541.35|538.47|540.91|538.03|0
1647358590000|2022-03-15 15:36:30|541.57|538.69|542.45|539.57|542.45|539.57|541.57|538.69|0
1647358600000|2022-03-15 15:36:40|542.23|539.35|542.45|539.57|542.67|539.79|542.23|539.35|0
1647358610000|2022-03-15 15:36:50|541.79|538.91|541.13|538.25|541.79|538.91|541.13|538.25|0
1647358620000|2022-03-15 15:37:00|541.68|538.8|541.35|538.47|541.68|538.8|541.35|538.47|0
1647358630000|2022-03-15 15:37:10|541.46|538.58|541.57|538.69|541.79|538.91|541.46|538.58|0
1647358640000|2022-03-15 15:37:20|541.24|538.36|541.35|538.47|541.35|538.47|541.24|538.36|0
1647358650000|2022-03-15 15:37:30|541.13|538.25|541.13|538.25|541.35|538.47|541.13|538.25|0
1647358660000|2022-03-15 15:37:40|540.9|538.02|540.9|538.02|541.13|538.25|540.9|538.02|0
1647358670000|2022-03-15 15:37:50|540.68|537.8|540.46|537.58|540.68|537.8|540.46|537.58|0
1647358680000|2022-03-15 15:38:00|540.68|537.8|541.35|538.47|541.57|538.69|540.68|537.8|0
1647358690000|2022-03-15 15:38:10|541.57|538.69|541.57|538.69|542.01|539.13|541.57|538.69|0
1647358700000|2022-03-15 15:38:20|541.35|538.47|542.01|539.13|542.01|539.13|541.35|538.47|0
1647358710000|2022-03-15 15:38:30|542.45|539.57|541.79|538.91|542.45|539.57|541.79|538.91|0
1647358720000|2022-03-15 15:38:40|541.57|538.69|541.35|538.47|541.68|538.8|541.35|538.47|0
1647358730000|2022-03-15 15:38:50|541.13|538.25|540.9|538.02|541.13|538.25|540.68|537.8|0
1647358740000|2022-03-15 15:39:00|540.46|537.58|540.46|537.58|540.46|537.58|540.46|537.58|0
1647358750000|2022-03-15 15:39:10|540.58|537.7|540.68|537.8|540.68|537.8|540.46|537.58|0
1647358760000|2022-03-15 15:39:20|540.9|538.02|541.12|538.24|541.12|538.24|540.68|537.8|0
1647358770000|2022-03-15 15:39:30|541.57|538.69|541.35|538.47|541.57|538.69|541.35|538.47|0
1647358780000|2022-03-15 15:39:40|541.57|538.69|541.35|538.47|541.57|538.69|540.9|538.02|0
1647358790000|2022-03-15 15:39:50|541.57|538.69|541.57|538.69|541.79|538.91|541.57|538.69|0
1647358800000|2022-03-15 15:40:00|541.79|538.91|542.67|539.79|542.67|539.79|541.57|538.69|0
1647358810000|2022-03-15 15:40:10|542.23|539.35|543.05|540.17|543.05|540.17|542.23|539.35|0
1647358820000|2022-03-15 15:40:20|542.5|539.62|543.05|540.17|543.05|540.17|542.5|539.62|0
1647358830000|2022-03-15 15:40:30|544.15|541.27|543.95|541.07|544.15|541.27|543.31|540.43|0
1647358840000|2022-03-15 15:40:40|544.17|541.29|543.73|540.85|544.17|541.29|543.51|540.63|0
1647358850000|2022-03-15 15:40:50|544.17|541.29|543.95|541.07|544.39|541.51|543.95|541.07|0
1647358860000|2022-03-15 15:41:00|544.17|541.29|543.73|540.85|544.17|541.29|543.73|540.85|0
1647358870000|2022-03-15 15:41:10|544.39|541.51|544.61|541.73|544.61|541.73|544.39|541.51|0
1647358880000|2022-03-15 15:41:20|544.84|541.96|544.84|541.96|544.84|541.96|544.84|541.96|0
1647358890000|2022-03-15 15:41:30|544.39|541.51|544.39|541.51|544.84|541.96|544.39|541.51|0
1647358900000|2022-03-15 15:41:40|544.17|541.29|544.17|541.29|544.39|541.51|544.17|541.29|0
1647358910000|2022-03-15 15:41:50|544.39|541.51|543.51|540.63|544.39|541.51|543.51|540.63|0
1647358920000|2022-03-15 15:42:00|543.07|540.19|543.07|540.19|543.62|540.74|543.07|540.19|0
1647358930000|2022-03-15 15:42:10|542.85|539.97|542.85|539.97|542.85|539.97|542.63|539.75|0
1647358940000|2022-03-15 15:42:20|542.63|539.75|541.96|539.08|542.63|539.75|541.96|539.08|0
1647358950000|2022-03-15 15:42:30|542.18|539.3|541.74|538.86|542.18|539.3|541.74|538.86|0
1647358960000|2022-03-15 15:42:40|541.96|539.08|541.96|539.08|541.96|539.08|541.74|538.86|0
1647358970000|2022-03-15 15:42:50|541.86|538.98|541.96|539.08|542.18|539.3|541.86|538.98|0
1647358980000|2022-03-15 15:43:00|541.52|538.64|542.08|539.2|542.08|539.2|541.52|538.64|0
1647358990000|2022-03-15 15:43:10|541.96|539.08|542.18|539.3|542.3|539.42|541.96|539.08|0
1647359000000|2022-03-15 15:43:20|542.41|539.53|542.63|539.75|542.85|539.97|542.41|539.53|0
1647359010000|2022-03-15 15:43:30|542.4|539.52|542.18|539.3|542.63|539.75|542.18|539.3|0
1647359020000|2022-03-15 15:43:40|542.4|539.52|542.85|539.97|542.85|539.97|542.18|539.3|0
1647359030000|2022-03-15 15:43:50|542.63|539.75|542.4|539.52|542.85|539.97|542.4|539.52|0
1647359040000|2022-03-15 15:44:00|542.63|539.75|542.18|539.3|542.63|539.75|542.18|539.3|0
1647359050000|2022-03-15 15:44:10|541.96|539.08|542.18|539.3|542.18|539.3|541.74|538.86|0
1647359060000|2022-03-15 15:44:20|542.4|539.52|541.74|538.86|542.4|539.52|541.74|538.86|0
1647359070000|2022-03-15 15:44:30|541.96|539.08|541.96|539.08|542.18|539.3|541.96|539.08|0
1647359080000|2022-03-15 15:44:40|542.18|539.3|542.18|539.3|542.18|539.3|541.96|539.08|0
1647359090000|2022-03-15 15:44:50|542.4|539.52|542.18|539.3|542.4|539.52|541.96|539.08|0
1647359100000|2022-03-15 15:45:00|541.74|538.86|542.4|539.52|542.4|539.52|541.64|538.76|0
1647359110000|2022-03-15 15:45:10|541.96|539.08|542.3|539.42|542.63|539.75|541.96|539.08|0
1647359120000|2022-03-15 15:45:20|541.96|539.08|542.4|539.52|542.4|539.52|541.96|539.08|0
1647359130000|2022-03-15 15:45:30|541.96|539.08|542.4|539.52|542.4|539.52|541.96|539.08|0
1647359140000|2022-03-15 15:45:40|542.74|539.86|542.4|539.52|542.85|539.97|542.4|539.52|0
1647359150000|2022-03-15 15:45:50|542.3|539.42|542.4|539.52|542.63|539.75|542.3|539.42|0
1647359160000|2022-03-15 15:46:00|542.18|539.3|541.74|538.86|542.18|539.3|541.74|538.86|0
1647359170000|2022-03-15 15:46:10|541.86|538.98|541.74|538.86|541.86|538.98|541.52|538.64|0
1647359180000|2022-03-15 15:46:20|541.52|538.64|540.86|537.98|541.52|538.64|540.86|537.98|0
1647359190000|2022-03-15 15:46:30|540.53|537.65|540.86|537.98|541.08|538.2|540.53|537.65|0
1647359200000|2022-03-15 15:46:40|540.42|537.54|540.42|537.54|540.42|537.54|540.2|537.32|0
1647359210000|2022-03-15 15:46:50|540.2|537.32|539.76|536.88|540.2|537.32|539.54|536.66|0
1647359220000|2022-03-15 15:47:00|539.98|537.1|539.32|536.44|539.98|537.1|539.32|536.44|0
1647359230000|2022-03-15 15:47:10|538.88|536|538.44|535.56|538.88|536|538.44|535.56|0
1647359240000|2022-03-15 15:47:20|538.22|535.34|538.66|535.78|538.66|535.78|538.22|535.34|0
1647359250000|2022-03-15 15:47:30|539.1|536.22|540.2|537.32|540.2|537.32|539.1|536.22|0
1647359260000|2022-03-15 15:47:40|540.42|537.54|540.31|537.43|540.42|537.54|540.2|537.32|0
1647359270000|2022-03-15 15:47:50|540.42|537.54|540.64|537.76|540.86|537.98|540.42|537.54|0
1647359280000|2022-03-15 15:48:00|541.08|538.2|541.52|538.64|541.52|538.64|540.86|537.98|0
1647359290000|2022-03-15 15:48:10|541.74|538.86|541.52|538.64|541.96|539.08|541.52|538.64|0
1647359300000|2022-03-15 15:48:20|541.74|538.86|542.4|539.52|542.4|539.52|541.74|538.86|0
1647359310000|2022-03-15 15:48:30|542.18|539.3|541.08|538.2|542.18|539.3|541.08|538.2|0
1647359320000|2022-03-15 15:48:40|541.3|538.42|540.86|537.98|541.3|538.42|540.64|537.76|0
1647359330000|2022-03-15 15:48:50|540.42|537.54|540.42|537.54|540.42|537.54|539.98|537.1|0
1647359340000|2022-03-15 15:49:00|539.98|537.1|539.32|536.44|539.98|537.1|539.1|536.22|0
1647359350000|2022-03-15 15:49:10|539.76|536.88|539.32|536.44|539.76|536.88|539.32|536.44|0
1647359360000|2022-03-15 15:49:20|539.1|536.22|539.32|536.44|539.54|536.66|539.1|536.22|0
1647359370000|2022-03-15 15:49:30|539.54|536.66|539.1|536.22|539.54|536.66|539.1|536.22|0
1647359380000|2022-03-15 15:49:40|538.66|535.78|538.44|535.56|538.88|536|538.44|535.56|0
1647359390000|2022-03-15 15:49:50|538.22|535.34|538.44|535.56|538.44|535.56|538.22|535.34|0
1647359400000|2022-03-15 15:50:00|538.22|535.34|538.22|535.34|538.22|535.34|537.78|534.9|0
1647359410000|2022-03-15 15:50:10|538.44|535.56|537.56|534.68|538.44|535.56|537.56|534.68|0
1647359420000|2022-03-15 15:50:20|537.34|534.46|537.55|534.67|537.56|534.68|537.33|534.45|0
1647359430000|2022-03-15 15:50:30|538|535.12|538.44|535.56|538.44|535.56|537.78|534.9|0
1647359440000|2022-03-15 15:50:40|538.66|535.78|538.88|536|538.88|536|538.22|535.34|0
1647359450000|2022-03-15 15:50:50|538.44|535.56|537.45|534.57|538.44|535.56|537.33|534.45|0
1647359460000|2022-03-15 15:51:00|537.11|534.23|536.89|534.01|537.55|534.67|536.89|534.01|0
1647359470000|2022-03-15 15:51:10|536.46|533.58|538.21|535.33|538.21|535.33|536.46|533.58|0
1647359480000|2022-03-15 15:51:20|537.77|534.89|538.21|535.33|538.21|535.33|537.77|534.89|0
1647359490000|2022-03-15 15:51:30|538.66|535.78|538.66|535.78|538.88|536|538.66|535.78|0
1647359500000|2022-03-15 15:51:40|538.43|535.55|537.55|534.67|538.43|535.55|537.55|534.67|0
1647359510000|2022-03-15 15:51:50|537.77|534.89|537.77|534.89|537.77|534.89|537.67|534.79|0
1647359520000|2022-03-15 15:52:00|537.55|534.67|537.77|534.89|537.89|535.01|537.55|534.67|0
1647359530000|2022-03-15 15:52:10|537.33|534.45|537.99|535.11|538.21|535.33|537.33|534.45|0
1647359540000|2022-03-15 15:52:20|537.77|534.89|537.33|534.45|537.77|534.89|537.33|534.45|0
1647359550000|2022-03-15 15:52:30|537.11|534.23|538.21|535.33|538.21|535.33|537.11|534.23|0
1647359560000|2022-03-15 15:52:40|538.43|535.55|537.99|535.11|538.43|535.55|537.99|535.11|0
1647359570000|2022-03-15 15:52:50|538.21|535.33|538.21|535.33|538.43|535.55|538.21|535.33|0
1647359580000|2022-03-15 15:53:00|537.77|534.89|537.33|534.45|537.77|534.89|537.11|534.23|0
1647359590000|2022-03-15 15:53:10|537.55|534.67|537.55|534.67|537.55|534.67|537.33|534.45|0
1647359600000|2022-03-15 15:53:20|537.89|535.01|538.21|535.33|538.21|535.33|537.89|535.01|0
1647359610000|2022-03-15 15:53:30|537.99|535.11|537.77|534.89|537.99|535.11|537.55|534.67|0
1647359620000|2022-03-15 15:53:40|537.45|534.57|537.45|534.57|537.67|534.79|537.45|534.57|0
1647359630000|2022-03-15 15:53:50|537.55|534.67|537.33|534.45|537.55|534.67|537.33|534.45|0
1647359640000|2022-03-15 15:54:00|536.89|534.01|537.33|534.45|537.55|534.67|536.89|534.01|0
1647359650000|2022-03-15 15:54:10|536.89|534.01|542.18|539.3|542.18|539.3|536.67|533.79|0
1647359660000|2022-03-15 15:54:20|543.28|540.4|546.16|543.28|546.16|543.28|542.52|539.64|0
1647359670000|2022-03-15 15:54:30|546.38|543.5|545.94|543.06|547.04|544.16|545.94|543.06|0
1647359680000|2022-03-15 15:54:40|546.27|543.39|544.83|541.95|546.27|543.39|544.61|541.73|0
1647359690000|2022-03-15 15:54:50|546.6|543.72|545.49|542.61|547.04|544.16|545.49|542.61|0
1647359700000|2022-03-15 15:55:00|545.72|542.84|548.37|545.49|548.37|545.49|545.72|542.84|0
1647359710000|2022-03-15 15:55:10|547.71|544.83|549.48|546.6|549.48|546.6|547.71|544.83|0
1647359720000|2022-03-15 15:55:20|549.7|546.82|551.7|548.82|551.7|548.82|549.48|546.6|0
1647359730000|2022-03-15 15:55:30|551.48|548.6|551.7|548.82|551.7|548.82|551.48|548.6|0
1647359740000|2022-03-15 15:55:40|552.36|549.48|552.59|549.71|553.03|550.15|552.36|549.48|0
1647359750000|2022-03-15 15:55:50|553.25|550.37|551.48|548.6|553.25|550.37|551.48|548.6|0
1647359760000|2022-03-15 15:56:00|552.14|549.26|556.26|553.38|556.37|553.49|552.14|549.26|0
1647359770000|2022-03-15 15:56:10|557.7|554.82|555.48|552.6|557.7|554.82|554.14|551.26|0
1647359780000|2022-03-15 15:56:20|555.7|552.82|556.14|553.26|556.14|553.26|555.25|552.37|0
1647359790000|2022-03-15 15:56:30|557.48|554.6|557.26|554.38|557.48|554.6|556.81|553.93|0
1647359800000|2022-03-15 15:56:40|555.81|552.93|556.14|553.26|556.14|553.26|555.48|552.6|0
1647359810000|2022-03-15 15:56:50|554.92|552.04|552.36|549.48|554.92|552.04|552.36|549.48|0
1647359820000|2022-03-15 15:57:00|551.48|548.6|553.25|550.37|553.25|550.37|551.48|548.6|0
1647359830000|2022-03-15 15:57:10|553.15|550.27|553.92|551.04|554.59|551.71|553.15|550.27|0
1647359840000|2022-03-15 15:57:20|554.36|551.48|554.14|551.26|554.36|551.48|554.14|551.26|0
1647359850000|2022-03-15 15:57:30|554.7|551.82|554.59|551.71|554.7|551.82|554.36|551.48|0
1647359860000|2022-03-15 15:57:40|554.81|551.93|554.81|551.93|554.81|551.93|554.59|551.71|0
1647359870000|2022-03-15 15:57:50|555.25|552.37|555.25|552.37|555.48|552.6|555.25|552.37|0
1647359880000|2022-03-15 15:58:00|555.92|553.04|555.92|553.04|555.92|553.04|555.25|552.37|0
1647359890000|2022-03-15 15:58:10|555.59|552.71|556.48|553.6|556.48|553.6|555.59|552.71|0
1647359900000|2022-03-15 15:58:20|556.81|553.93|557.48|554.6|557.48|554.6|556.7|553.82|0
1647359910000|2022-03-15 15:58:30|557.03|554.15|557.03|554.15|557.03|554.15|556.48|553.6|0
1647359920000|2022-03-15 15:58:40|556.59|553.71|554.14|551.26|556.59|553.71|554.14|551.26|0
1647359930000|2022-03-15 15:58:50|554.81|551.93|553.37|550.49|554.81|551.93|553.25|550.37|0
1647359940000|2022-03-15 15:59:00|554.36|551.48|554.81|551.93|554.81|551.93|554.14|551.26|0
1647359950000|2022-03-15 15:59:10|555.03|552.15|555.48|552.6|555.48|552.6|555.03|552.15|0
1647359960000|2022-03-15 15:59:20|554.36|551.48|551.03|548.15|554.36|551.48|551.03|548.15|0
1647359970000|2022-03-15 15:59:30|550.81|547.93|553.03|550.15|553.03|550.15|550.81|547.93|0
1647359980000|2022-03-15 15:59:40|552.81|549.93|551.92|549.04|552.81|549.93|551.92|549.04|0
1647359990000|2022-03-15 15:59:50|552.14|549.26|551.48|548.6|552.14|549.26|551.25|548.37|0
1647360000000|2022-03-15 16:00:00|551.92|549.04|551.92|549.04|552.14|549.26|551.48|548.6|0
1647360010000|2022-03-15 16:00:10|552.36|549.48|552.81|549.93|552.81|549.93|552.36|549.48|0
1647360020000|2022-03-15 16:00:20|552.36|549.48|551.7|548.82|552.36|549.48|551.7|548.82|0
1647360030000|2022-03-15 16:00:30|552.59|549.71|551.37|548.49|552.59|549.71|551.37|548.49|0
1647360040000|2022-03-15 16:00:40|551.25|548.37|551.92|549.04|551.92|549.04|551.25|548.37|0
1647360050000|2022-03-15 16:00:50|552.14|549.26|553.59|550.71|553.59|550.71|552.14|549.26|0
1647360060000|2022-03-15 16:01:00|553.92|551.04|554.77|551.89|554.77|551.89|553.92|551.04|0
1647360070000|2022-03-15 16:01:10|554.55|551.67|552.99|550.11|554.55|551.67|552.99|550.11|0
1647360080000|2022-03-15 16:01:20|552.77|549.89|552.11|549.23|552.77|549.89|552.11|549.23|0
1647360090000|2022-03-15 16:01:30|553.44|550.56|554.32|551.44|554.32|551.44|553.21|550.33|0
1647360100000|2022-03-15 16:01:40|554.55|551.67|553.44|550.56|554.55|551.67|553.44|550.56|0
1647360110000|2022-03-15 16:01:50|553.66|550.78|554.55|551.67|554.55|551.67|553.66|550.78|0
1647360120000|2022-03-15 16:02:00|555.11|552.23|556.32|553.44|556.32|553.44|555.11|552.23|0
1647360130000|2022-03-15 16:02:10|556.1|553.22|555.99|553.11|556.44|553.56|555.99|553.11|0
1647360140000|2022-03-15 16:02:20|556.32|553.44|556.55|553.67|557.21|554.33|556.32|553.44|0
1647360150000|2022-03-15 16:02:30|556.77|553.89|556.1|553.22|556.77|553.89|555.66|552.78|0
1647360160000|2022-03-15 16:02:40|555.88|553|557.43|554.55|558.1|555.22|555.88|553|0
1647360170000|2022-03-15 16:02:50|557.88|555|557.88|555|557.88|555|557.66|554.78|0
1647360180000|2022-03-15 16:03:00|558.99|556.11|557.88|555|559.55|556.67|557.88|555|0
1647360190000|2022-03-15 16:03:10|558.55|555.67|559.88|557|559.88|557|558.32|555.44|0
1647360200000|2022-03-15 16:03:20|560.55|557.67|559.88|557|560.55|557.67|559.88|557|0
1647360210000|2022-03-15 16:03:30|559.66|556.78|558.77|555.89|559.66|556.78|558.55|555.67|0
1647360220000|2022-03-15 16:03:40|558.55|555.67|558.1|555.22|558.55|555.67|557.99|555.11|0
1647360230000|2022-03-15 16:03:50|557.66|554.78|557.21|554.33|558.32|555.44|557.21|554.33|0
1647360240000|2022-03-15 16:04:00|557.43|554.55|557.66|554.78|557.66|554.78|557.43|554.55|0
1647360250000|2022-03-15 16:04:10|558.1|555.22|557.66|554.78|558.1|555.22|557.66|554.78|0
1647360260000|2022-03-15 16:04:20|557.55|554.67|557.21|554.33|557.55|554.67|556.77|553.89|0
1647360270000|2022-03-15 16:04:30|557.1|554.22|556.77|553.89|557.1|554.22|556.32|553.44|0
1647360280000|2022-03-15 16:04:40|556.54|553.66|556.54|553.66|556.54|553.66|556.32|553.44|0
1647360290000|2022-03-15 16:04:50|556.32|553.44|556.32|553.44|556.54|553.66|556.32|553.44|0
1647360300000|2022-03-15 16:05:00|556.44|553.56|558.32|555.44|558.32|555.44|556.44|553.56|0
1647360310000|2022-03-15 16:05:10|557.43|554.55|557.66|554.78|557.66|554.78|557.43|554.55|0
1647360320000|2022-03-15 16:05:20|557.99|555.11|557.66|554.78|558.1|555.22|557.66|554.78|0
1647360330000|2022-03-15 16:05:30|557.55|554.67|557.99|555.11|557.99|555.11|557.55|554.67|0
1647360340000|2022-03-15 16:05:40|557.88|555|557.33|554.45|557.88|555|557.21|554.33|0
1647360350000|2022-03-15 16:05:50|557.21|554.33|556.99|554.11|557.21|554.33|556.99|554.11|0
1647360360000|2022-03-15 16:06:00|556.1|553.22|555.21|552.33|556.32|553.44|555.21|552.33|0
1647360370000|2022-03-15 16:06:10|554.99|552.11|554.99|552.11|555.21|552.33|554.99|552.11|0
1647360380000|2022-03-15 16:06:20|554.88|552|554.66|551.78|554.99|552.11|554.66|551.78|0
1647360390000|2022-03-15 16:06:30|554.54|551.66|553.44|550.56|554.54|551.66|553.44|550.56|0
1647360400000|2022-03-15 16:06:40|554.44|551.56|553.88|551|554.44|551.56|553.88|551|0
1647360410000|2022-03-15 16:06:50|553.66|550.78|552.1|549.22|553.66|550.78|552.1|549.22|0
1647360420000|2022-03-15 16:07:00|551.22|548.34|551.66|548.78|551.66|548.78|551|548.12|0
1647360430000|2022-03-15 16:07:10|551.44|548.56|551.44|548.56|551.44|548.56|550.78|547.9|0
1647360440000|2022-03-15 16:07:20|551.22|548.34|551.22|548.34|551.22|548.34|551|548.12|0
1647360450000|2022-03-15 16:07:30|550.78|547.9|551.11|548.23|551.11|548.23|550.67|547.79|0
1647360460000|2022-03-15 16:07:40|550.33|547.45|550.33|547.45|550.55|547.67|550.33|547.45|0
1647360470000|2022-03-15 16:07:50|549.67|546.79|550.55|547.67|550.55|547.67|549.67|546.79|0
1647360480000|2022-03-15 16:08:00|550.33|547.45|550.77|547.89|550.77|547.89|550.33|547.45|0
1647360490000|2022-03-15 16:08:10|550.11|547.23|549.67|546.79|550.55|547.67|549.67|546.79|0
1647360500000|2022-03-15 16:08:20|549.89|547.01|548.34|545.46|549.89|547.01|548.34|545.46|0
1647360510000|2022-03-15 16:08:30|548.56|545.68|548.12|545.24|548.56|545.68|547.9|545.02|0
1647360520000|2022-03-15 16:08:40|547.68|544.8|548.12|545.24|548.12|545.24|547.46|544.58|0
1647360530000|2022-03-15 16:08:50|547.9|545.02|548.34|545.46|548.34|545.46|547.9|545.02|0
1647360540000|2022-03-15 16:09:00|548.56|545.68|548.56|545.68|548.56|545.68|548.56|545.68|0
1647360550000|2022-03-15 16:09:10|548.78|545.9|547.68|544.8|549.23|546.35|547.46|544.58|0
1647360560000|2022-03-15 16:09:20|547.23|544.35|545.47|542.59|547.23|544.35|545.47|542.59|0
1647360570000|2022-03-15 16:09:30|546.57|543.69|546.35|543.47|546.79|543.91|546.35|543.47|0
1647360580000|2022-03-15 16:09:40|546.79|543.91|547.23|544.35|547.68|544.8|546.79|543.91|0
1647360590000|2022-03-15 16:09:50|547.01|544.13|547.01|544.13|547.23|544.35|547.01|544.13|0
1647360600000|2022-03-15 16:10:00|547.23|544.35|546.57|543.69|547.23|544.35|546.57|543.69|0
1647360610000|2022-03-15 16:10:10|546.79|543.91|547.23|544.35|547.23|544.35|546.57|543.69|0
1647360620000|2022-03-15 16:10:20|547.57|544.69|547.57|544.69|547.57|544.69|546.57|543.69|0
1647360630000|2022-03-15 16:10:30|548.12|545.24|548.45|545.57|548.45|545.57|548.12|545.24|0
1647360640000|2022-03-15 16:10:40|548.56|545.68|549|546.12|549|546.12|548.56|545.68|0
1647360650000|2022-03-15 16:10:50|548.78|545.9|547.46|544.58|548.78|545.9|547.46|544.58|0
1647360660000|2022-03-15 16:11:00|547.9|545.02|548.34|545.46|548.34|545.46|547.9|545.02|0
1647360670000|2022-03-15 16:11:10|548.45|545.57|548.01|545.13|548.45|545.57|547.9|545.02|0
1647360680000|2022-03-15 16:11:20|548.12|545.24|548.56|545.68|548.56|545.68|548.12|545.24|0
1647360690000|2022-03-15 16:11:30|548.34|545.46|549.22|546.34|549.22|546.34|548.34|545.46|0
1647360700000|2022-03-15 16:11:40|549.45|546.57|549.22|546.34|549.45|546.57|549.22|546.34|0
1647360710000|2022-03-15 16:11:50|549.34|546.46|548.78|545.9|549.34|546.46|548.78|545.9|0
1647360720000|2022-03-15 16:12:00|549.45|546.57|548.78|545.9|549.45|546.57|548.78|545.9|0
1647360730000|2022-03-15 16:12:10|548.56|545.68|548.56|545.68|548.78|545.9|548.56|545.68|0
1647360740000|2022-03-15 16:12:20|548.78|545.9|549|546.12|549|546.12|548.78|545.9|0
1647360750000|2022-03-15 16:12:30|548.56|545.68|548.68|545.8|548.68|545.8|548.34|545.46|0
1647360760000|2022-03-15 16:12:40|548.56|545.68|547.23|544.35|548.56|545.68|547.23|544.35|0
1647360770000|2022-03-15 16:12:50|547.9|545.02|548.12|545.24|548.12|545.24|547.9|545.02|0
1647360780000|2022-03-15 16:13:00|547.9|545.02|548.12|545.24|548.12|545.24|547.57|544.69|0
1647360790000|2022-03-15 16:13:10|547.9|545.02|547.23|544.35|548.01|545.13|547.23|544.35|0
1647360800000|2022-03-15 16:13:20|546.57|543.69|546.79|543.91|546.79|543.91|546.57|543.69|0
1647360810000|2022-03-15 16:13:30|546.35|543.47|546.13|543.25|546.35|543.47|546.13|543.25|0
1647360820000|2022-03-15 16:13:40|546.35|543.47|545.69|542.81|546.57|543.69|545.69|542.81|0
1647360830000|2022-03-15 16:13:50|545.47|542.59|545.91|543.03|545.91|543.03|545.47|542.59|0
1647360840000|2022-03-15 16:14:00|546.02|543.14|546.79|543.91|546.79|543.91|545.69|542.81|0
1647360850000|2022-03-15 16:14:10|547.01|544.13|545.69|542.81|547.01|544.13|545.69|542.81|0
1647360860000|2022-03-15 16:14:20|545.91|543.03|545.91|543.03|546.02|543.14|545.91|543.03|0
1647360870000|2022-03-15 16:14:30|546.02|543.14|546.57|543.69|546.57|543.69|545.69|542.81|0
1647360880000|2022-03-15 16:14:40|546.35|543.47|547.01|544.13|547.01|544.13|546.35|543.47|0
1647360890000|2022-03-15 16:14:50|546.79|543.91|546.79|543.91|547.01|544.13|546.57|543.69|0
1647360900000|2022-03-15 16:15:00|546.69|543.81|547.68|544.8|547.68|544.8|546.69|543.81|0
1647360910000|2022-03-15 16:15:10|547.57|544.69|547.45|544.57|547.57|544.69|547.45|544.57|0
1647360920000|2022-03-15 16:15:20|547.68|544.8|546.35|543.47|547.68|544.8|546.35|543.47|0
1647360930000|2022-03-15 16:15:30|545.91|543.03|545.69|542.81|545.91|543.03|545.47|542.59|0
1647360940000|2022-03-15 16:15:40|545.47|542.59|545.47|542.59|545.47|542.59|545.02|542.14|0
1647360950000|2022-03-15 16:15:50|546.02|543.14|546.02|543.14|546.02|543.14|545.69|542.81|0
1647360960000|2022-03-15 16:16:00|546.35|543.47|547.01|544.13|547.01|544.13|546.35|543.47|0
1647360970000|2022-03-15 16:16:10|547.23|544.35|546.79|543.91|547.23|544.35|546.79|543.91|0
1647360980000|2022-03-15 16:16:20|547.23|544.35|547.9|545.02|547.9|545.02|547.23|544.35|0
1647360990000|2022-03-15 16:16:30|547.67|544.79|547.23|544.35|547.67|544.79|547.23|544.35|0
1647361000000|2022-03-15 16:16:40|546.79|543.91|546.79|543.91|546.79|543.91|546.57|543.69|0
1647361010000|2022-03-15 16:16:50|546.57|543.69|546.79|543.91|547.23|544.35|546.57|543.69|0
1647361020000|2022-03-15 16:17:00|547.01|544.13|547.23|544.35|547.23|544.35|547.01|544.13|0
1647361030000|2022-03-15 16:17:10|547.01|544.13|547.45|544.57|547.45|544.57|546.79|543.91|0
1647361040000|2022-03-15 16:17:20|547.23|544.35|547.01|544.13|547.23|544.35|546.79|543.91|0
1647361050000|2022-03-15 16:17:30|546.35|543.47|545.91|543.03|546.35|543.47|545.69|542.81|0
1647361060000|2022-03-15 16:17:40|546.35|543.47|546.13|543.25|546.35|543.47|545.91|543.03|0
1647361070000|2022-03-15 16:17:50|546.02|543.14|546.35|543.47|546.35|543.47|545.91|543.03|0
1647361080000|2022-03-15 16:18:00|545.91|543.03|545.91|543.03|545.91|543.03|545.91|543.03|0
1647361090000|2022-03-15 16:18:10|546.35|543.47|546.57|543.69|546.57|543.69|546.13|543.25|0
1647361100000|2022-03-15 16:18:20|546.35|543.47|547.23|544.35|547.23|544.35|546.35|543.47|0
1647361110000|2022-03-15 16:18:30|547.45|544.57|547.23|544.35|547.45|544.57|547.23|544.35|0
1647361120000|2022-03-15 16:18:40|546.79|543.91|546.57|543.69|546.79|543.91|546.57|543.69|0
1647361130000|2022-03-15 16:18:50|545.91|543.03|545.91|543.03|546.13|543.25|545.91|543.03|0
1647361140000|2022-03-15 16:19:00|543.7|540.82|543.7|540.82|543.7|540.82|543.26|540.38|0
1647361150000|2022-03-15 16:19:10|544.58|541.7|544.36|541.48|544.8|541.92|544.14|541.26|0
1647361160000|2022-03-15 16:19:20|544.14|541.26|543.92|541.04|544.14|541.26|543.92|541.04|0
1647361170000|2022-03-15 16:19:30|544.14|541.26|544.36|541.48|544.36|541.48|544.14|541.26|0
1647361180000|2022-03-15 16:19:40|544.58|541.7|544.36|541.48|544.58|541.7|544.36|541.48|0
1647361190000|2022-03-15 16:19:50|543.92|541.04|543.92|541.04|543.92|541.04|543.26|540.38|0
1647361200000|2022-03-15 16:20:00|544.14|541.26|545.02|542.14|545.02|542.14|544.14|541.26|0
1647361210000|2022-03-15 16:20:10|544.8|541.92|545.02|542.14|545.46|542.58|544.8|541.92|0
1647361220000|2022-03-15 16:20:20|545.46|542.58|545.24|542.36|545.46|542.58|545.24|542.36|0
1647361230000|2022-03-15 16:20:30|545.02|542.14|545.02|542.14|545.02|542.14|544.58|541.7|0
1647361240000|2022-03-15 16:20:40|544.58|541.7|545.02|542.14|545.02|542.14|544.58|541.7|0
1647361250000|2022-03-15 16:20:50|544.8|541.92|545.24|542.36|545.24|542.36|544.8|541.92|0
1647361260000|2022-03-15 16:21:00|545.02|542.14|543.37|540.49|545.02|542.14|543.37|540.49|0
1647361270000|2022-03-15 16:21:10|543.04|540.16|543.7|540.82|543.7|540.82|543.04|540.16|0
1647361280000|2022-03-15 16:21:20|544.26|541.38|544.8|541.92|544.8|541.92|543.92|541.04|0
1647361290000|2022-03-15 16:21:30|543.92|541.04|543.92|541.04|544.14|541.26|543.92|541.04|0
1647361300000|2022-03-15 16:21:40|544.14|541.26|544.48|541.6|544.48|541.6|544.14|541.26|0
1647361310000|2022-03-15 16:21:50|545.46|542.58|545.91|543.03|545.91|543.03|545.46|542.58|0
1647361320000|2022-03-15 16:22:00|545.69|542.81|544.14|541.26|545.69|542.81|544.14|541.26|0
1647361330000|2022-03-15 16:22:10|544.58|541.7|544.8|541.92|544.8|541.92|544.58|541.7|0
1647361340000|2022-03-15 16:22:20|543.92|541.04|544.58|541.7|544.58|541.7|543.92|541.04|0
1647361350000|2022-03-15 16:22:30|544.8|541.92|546.13|543.25|546.35|543.47|544.8|541.92|0
1647361360000|2022-03-15 16:22:40|546.57|543.69|546.13|543.25|546.57|543.69|546.13|543.25|0
1647361370000|2022-03-15 16:22:50|545.91|543.03|545.68|542.8|545.91|543.03|545.24|542.36|0
1647361380000|2022-03-15 16:23:00|546.35|543.47|545.68|542.8|546.35|543.47|545.68|542.8|0
1647361390000|2022-03-15 16:23:10|545.91|543.03|545.02|542.14|545.91|543.03|545.02|542.14|0
1647361400000|2022-03-15 16:23:20|544.8|541.92|544.8|541.92|544.8|541.92|544.58|541.7|0
1647361410000|2022-03-15 16:23:30|544.58|541.7|544.8|541.92|544.8|541.92|544.58|541.7|0
1647361420000|2022-03-15 16:23:40|544.14|541.26|544.14|541.26|544.36|541.48|544.14|541.26|0
1647361430000|2022-03-15 16:23:50|543.48|540.6|541.94|539.06|543.48|540.6|541.72|538.84|0
1647361440000|2022-03-15 16:24:00|542.6|539.72|541.06|538.18|542.6|539.72|541.06|538.18|0
1647361450000|2022-03-15 16:24:10|541.28|538.4|540.61|537.73|541.28|538.4|540.61|537.73|0
1647361460000|2022-03-15 16:24:20|540.83|537.95|540.61|537.73|540.83|537.95|540.39|537.51|0
1647361470000|2022-03-15 16:24:30|540.83|537.95|541.5|538.62|541.72|538.84|540.83|537.95|0
1647361480000|2022-03-15 16:24:40|541.94|539.06|541.05|538.17|541.94|539.06|541.05|538.17|0
1647361490000|2022-03-15 16:24:50|540.61|537.73|539.95|537.07|540.61|537.73|539.95|537.07|0
1647361500000|2022-03-15 16:25:00|540.17|537.29|539.73|536.85|540.17|537.29|539.73|536.85|0
1647361510000|2022-03-15 16:25:10|539.51|536.63|539.51|536.63|539.73|536.85|539.07|536.19|0
1647361520000|2022-03-15 16:25:20|538.85|535.97|538.85|535.97|538.85|535.97|538.64|535.76|0
1647361530000|2022-03-15 16:25:30|538.75|535.87|538.64|535.76|538.75|535.87|538.31|535.43|0
1647361540000|2022-03-15 16:25:40|539.29|536.41|538.85|535.97|539.29|536.41|538.85|535.97|0
1647361550000|2022-03-15 16:25:50|538.97|536.09|539.29|536.41|539.29|536.41|538.97|536.09|0
1647361560000|2022-03-15 16:26:00|539.73|536.85|540.39|537.51|540.39|537.51|539.73|536.85|0
1647361570000|2022-03-15 16:26:10|539.95|537.07|539.29|536.41|539.95|537.07|539.29|536.41|0
1647361580000|2022-03-15 16:26:20|539.51|536.63|539.73|536.85|539.73|536.85|539.29|536.41|0
1647361590000|2022-03-15 16:26:30|539.95|537.07|539.29|536.41|539.95|537.07|539.29|536.41|0
1647361600000|2022-03-15 16:26:40|539.51|536.63|539.51|536.63|539.73|536.85|539.51|536.63|0
1647361610000|2022-03-15 16:26:50|539.85|536.97|539.41|536.53|539.95|537.07|539.41|536.53|0
1647361620000|2022-03-15 16:27:00|539.51|536.63|539.73|536.85|539.73|536.85|539.29|536.41|0
1647361630000|2022-03-15 16:27:10|540.17|537.29|540.39|537.51|540.39|537.51|540.17|537.29|0
1647361640000|2022-03-15 16:27:20|540.17|537.29|539.51|536.63|540.17|537.29|539.51|536.63|0
1647361650000|2022-03-15 16:27:30|539.95|537.07|540.17|537.29|540.17|537.29|539.95|537.07|0
1647361660000|2022-03-15 16:27:40|540.29|537.41|539.73|536.85|540.29|537.41|539.73|536.85|0
1647361670000|2022-03-15 16:27:50|539.29|536.41|539.29|536.41|539.29|536.41|539.29|536.41|0
1647361680000|2022-03-15 16:28:00|539.95|537.07|539.51|536.63|539.95|537.07|539.51|536.63|0
1647361690000|2022-03-15 16:28:10|539.07|536.19|538.41|535.53|539.07|536.19|538.41|535.53|0
1647361700000|2022-03-15 16:28:20|538.63|535.75|539.29|536.41|539.29|536.41|538.63|535.75|0
1647361710000|2022-03-15 16:28:30|539.51|536.63|538.85|535.97|539.51|536.63|538.85|535.97|0
1647361720000|2022-03-15 16:28:40|539.41|536.53|539.29|536.41|539.41|536.53|538.85|535.97|0
1647361730000|2022-03-15 16:28:50|539.07|536.19|539.51|536.63|539.51|536.63|539.07|536.19|0
1647361740000|2022-03-15 16:29:00|539.73|536.85|540.39|537.51|540.39|537.51|539.73|536.85|0
1647361750000|2022-03-15 16:29:10|539.51|536.63|538.63|535.75|539.51|536.63|538.63|535.75|0
1647361760000|2022-03-15 16:29:20|537.97|535.09|537.97|535.09|537.97|535.09|537.97|535.09|0
1647361770000|2022-03-15 16:29:30|537.76|534.88|536.66|533.78|537.76|534.88|536.44|533.56|0
1647361780000|2022-03-15 16:29:40|537.1|534.22|537.76|534.88|537.76|534.88|537.1|534.22|0
1647361790000|2022-03-15 16:29:50|538.19|535.31|538.61|535.73|538.61|535.73|538.17|535.29|0
1647361800000|2022-03-15 16:30:00|538.83|535.95|537.51|534.63|538.83|535.95|537.51|534.63|0
1647361810000|2022-03-15 16:30:10|537.07|534.19|537.73|534.85|537.73|534.85|537.07|534.19|0
1647361820000|2022-03-15 16:30:20|538.17|535.29|537.52|534.64|538.17|535.29|537.3|534.42|0
1647361830000|2022-03-15 16:30:30|537.3|534.42|537.3|534.42|537.3|534.42|537.08|534.2|0
1647361840000|2022-03-15 16:30:40|536.86|533.98|536.86|533.98|536.86|533.98|536.64|533.76|0
1647361850000|2022-03-15 16:30:50|537.08|534.2|538.4|535.52|538.4|535.52|537.08|534.2|0
1647361860000|2022-03-15 16:31:00|538.07|535.19|536.86|533.98|538.07|535.19|536.86|533.98|0
1647361870000|2022-03-15 16:31:10|537.08|534.2|537.96|535.08|537.96|535.08|537.08|534.2|0
1647361880000|2022-03-15 16:31:20|538.84|535.96|539.28|536.4|539.28|536.4|538.84|535.96|0
1647361890000|2022-03-15 16:31:30|539.5|536.62|538.84|535.96|539.5|536.62|538.84|535.96|0
1647361900000|2022-03-15 16:31:40|539.06|536.18|539.5|536.62|539.5|536.62|538.84|535.96|0
1647361910000|2022-03-15 16:31:50|539.28|536.4|538.84|535.96|539.28|536.4|538.84|535.96|0
1647361920000|2022-03-15 16:32:00|538.62|535.74|538.84|535.96|539.28|536.4|538.62|535.74|0
1647361930000|2022-03-15 16:32:10|539.28|536.4|538.84|535.96|539.28|536.4|538.84|535.96|0
1647361940000|2022-03-15 16:32:20|539.06|536.18|539.5|536.62|539.5|536.62|538.84|535.96|0
1647361950000|2022-03-15 16:32:30|539.06|536.18|538.62|535.74|539.06|536.18|538.62|535.74|0
1647361960000|2022-03-15 16:32:40|539.06|536.18|538.62|535.74|539.06|536.18|538.4|535.52|0
1647361970000|2022-03-15 16:32:50|538.51|535.63|538.73|535.85|538.84|535.96|538.51|535.63|0
1647361980000|2022-03-15 16:33:00|538.84|535.96|539.06|536.18|539.06|536.18|538.62|535.74|0
1647361990000|2022-03-15 16:33:10|539.28|536.4|538.62|535.74|539.5|536.62|538.62|535.74|0
1647362000000|2022-03-15 16:33:20|539.28|536.4|539.72|536.84|539.72|536.84|539.28|536.4|0
1647362010000|2022-03-15 16:33:30|539.5|536.62|539.5|536.62|539.94|537.06|539.28|536.4|0
1647362020000|2022-03-15 16:33:40|539.06|536.18|538.62|535.74|539.28|536.4|538.62|535.74|0
1647362030000|2022-03-15 16:33:50|538.4|535.52|539.06|536.18|539.06|536.18|538.4|535.52|0
1647362040000|2022-03-15 16:34:00|539.17|536.29|538.84|535.96|539.17|536.29|538.51|535.63|0
1647362050000|2022-03-15 16:34:10|538.62|535.74|539.06|536.18|539.06|536.18|538.62|535.74|0
1647362060000|2022-03-15 16:34:20|538.95|536.07|538.4|535.52|538.95|536.07|538.4|535.52|0
1647362070000|2022-03-15 16:34:30|538.62|535.74|537.96|535.08|538.62|535.74|537.96|535.08|0
1647362080000|2022-03-15 16:34:40|538.18|535.3|539.06|536.18|539.06|536.18|538.18|535.3|0
1647362090000|2022-03-15 16:34:50|539.72|536.84|539.72|536.84|539.72|536.84|539.72|536.84|0
1647362100000|2022-03-15 16:35:00|539.28|536.4|539.39|536.51|539.39|536.51|539.06|536.18|0
1647362110000|2022-03-15 16:35:10|539.06|536.18|537.74|534.86|539.06|536.18|537.74|534.86|0
1647362120000|2022-03-15 16:35:20|537.3|534.42|537.3|534.42|537.3|534.42|536.86|533.98|0
1647362130000|2022-03-15 16:35:30|536.86|533.98|537.3|534.42|537.3|534.42|536.86|533.98|0
1647362140000|2022-03-15 16:35:40|537.19|534.31|536.75|533.87|537.19|534.31|536.75|533.87|0
1647362150000|2022-03-15 16:35:50|537.08|534.2|536.64|533.76|537.08|534.2|536.64|533.76|0
1647362160000|2022-03-15 16:36:00|536.42|533.54|535.65|532.77|536.42|533.54|535.65|532.77|0
1647362170000|2022-03-15 16:36:10|535.76|532.88|536.2|533.32|536.2|533.32|535.32|532.44|0
1647362180000|2022-03-15 16:36:20|536.31|533.43|535.98|533.1|536.31|533.43|535.98|533.1|0
1647362190000|2022-03-15 16:36:30|535.76|532.88|535.98|533.1|535.98|533.1|535.76|532.88|0
1647362200000|2022-03-15 16:36:40|535.76|532.88|535.76|532.88|535.98|533.1|535.76|532.88|0
1647362210000|2022-03-15 16:36:50|535.65|532.77|535.54|532.66|535.65|532.77|535.54|532.66|0
1647362220000|2022-03-15 16:37:00|535.98|533.1|536.2|533.32|536.2|533.32|535.98|533.1|0
1647362230000|2022-03-15 16:37:10|535.98|533.1|536.64|533.76|536.64|533.76|535.98|533.1|0
1647362240000|2022-03-15 16:37:20|536.75|533.87|537.08|534.2|537.08|534.2|536.64|533.76|0
1647362250000|2022-03-15 16:37:30|537.51|534.63|537.95|535.07|537.95|535.07|537.51|534.63|0
1647362260000|2022-03-15 16:37:40|537.73|534.85|537.08|534.2|537.73|534.85|537.08|534.2|0
1647362270000|2022-03-15 16:37:50|536.86|533.98|536.86|533.98|537.08|534.2|536.86|533.98|0
1647362280000|2022-03-15 16:38:00|537.08|534.2|537.51|534.63|537.95|535.07|537.08|534.2|0
1647362290000|2022-03-15 16:38:10|537.73|534.85|537.51|534.63|537.73|534.85|537.51|534.63|0
1647362300000|2022-03-15 16:38:20|537.73|534.85|537.51|534.63|537.73|534.85|537.51|534.63|0
1647362310000|2022-03-15 16:38:30|537.95|535.07|537.95|535.07|538.17|535.29|537.95|535.07|0
1647362320000|2022-03-15 16:38:40|538.17|535.29|538.39|535.51|538.39|535.51|537.85|534.97|0
1647362330000|2022-03-15 16:38:50|538.17|535.29|538.29|535.41|538.29|535.41|538.17|535.29|0
1647362340000|2022-03-15 16:39:00|537.29|534.41|537.29|534.41|537.29|534.41|537.07|534.19|0
1647362350000|2022-03-15 16:39:10|537.63|534.75|537.19|534.31|537.63|534.75|537.07|534.19|0
1647362360000|2022-03-15 16:39:20|537.29|534.41|536.85|533.97|537.51|534.63|536.85|533.97|0
1647362370000|2022-03-15 16:39:30|536.64|533.76|536.2|533.32|536.64|533.76|536.2|533.32|0
1647362380000|2022-03-15 16:39:40|536.85|533.97|536.42|533.54|536.85|533.97|536.42|533.54|0
1647362390000|2022-03-15 16:39:50|536.64|533.76|535.98|533.1|536.64|533.76|535.98|533.1|0
1647362400000|2022-03-15 16:40:00|535.76|532.88|537.29|534.41|537.29|534.41|535.76|532.88|0
1647362410000|2022-03-15 16:40:10|537.07|534.19|536.75|533.87|537.07|534.19|536.75|533.87|0
1647362420000|2022-03-15 16:40:20|537.07|534.19|537.07|534.19|537.07|534.19|536.85|533.97|0
1647362430000|2022-03-15 16:40:30|537.73|534.85|537.51|534.63|537.73|534.85|537.29|534.41|0
1647362440000|2022-03-15 16:40:40|537.73|534.85|537.95|535.07|538.17|535.29|537.73|534.85|0
1647362450000|2022-03-15 16:40:50|537.73|534.85|537.73|534.85|537.73|534.85|537.41|534.53|0
1647362460000|2022-03-15 16:41:00|537.51|534.63|537.51|534.63|537.73|534.85|537.07|534.19|0
1647362470000|2022-03-15 16:41:10|537.85|534.97|538.61|535.73|538.61|535.73|537.85|534.97|0
1647362480000|2022-03-15 16:41:20|538.07|535.19|538.61|535.73|538.61|535.73|538.07|535.19|0
1647362490000|2022-03-15 16:41:30|538.83|535.95|538.83|535.95|538.83|535.95|538.61|535.73|0
1647362500000|2022-03-15 16:41:40|539.05|536.17|538.95|536.07|539.05|536.17|538.83|535.95|0
1647362510000|2022-03-15 16:41:50|538.83|535.95|539.05|536.17|539.05|536.17|538.39|535.51|0
1647362520000|2022-03-15 16:42:00|539.49|536.61|538.61|535.73|539.49|536.61|538.39|535.51|0
1647362530000|2022-03-15 16:42:10|539.27|536.39|538.83|535.95|539.27|536.39|538.83|535.95|0
1647362540000|2022-03-15 16:42:20|539.05|536.17|538.29|535.41|539.05|536.17|538.29|535.41|0
1647362550000|2022-03-15 16:42:30|538.39|535.51|538.17|535.29|538.39|535.51|538.17|535.29|0
1647362560000|2022-03-15 16:42:40|538.39|535.51|538.39|535.51|538.61|535.73|538.17|535.29|0
1647362570000|2022-03-15 16:42:50|538.17|535.29|538.39|535.51|538.39|535.51|538.17|535.29|0
1647362580000|2022-03-15 16:43:00|538.17|535.29|538.39|535.51|538.39|535.51|538.17|535.29|0
1647362590000|2022-03-15 16:43:10|538.61|535.73|538.83|535.95|539.05|536.17|538.61|535.73|0
1647362600000|2022-03-15 16:43:20|539.05|536.17|539.49|536.61|539.49|536.61|539.05|536.17|0
1647362610000|2022-03-15 16:43:30|540.15|537.27|540.71|537.83|540.71|537.83|540.15|537.27|0
1647362620000|2022-03-15 16:43:40|540.15|537.27|540.81|537.93|540.81|537.93|540.05|537.17|0
1647362630000|2022-03-15 16:43:50|541.25|538.37|541.48|538.6|541.48|538.6|541.03|538.15|0
1647362640000|2022-03-15 16:44:00|540.81|537.93|541.7|538.82|542.03|539.15|540.81|537.93|0
1647362650000|2022-03-15 16:44:10|541.48|538.6|540.59|537.71|541.48|538.6|540.59|537.71|0
1647362660000|2022-03-15 16:44:20|541.03|538.15|541.25|538.37|541.25|538.37|541.03|538.15|0
1647362670000|2022-03-15 16:44:30|541.48|538.6|541.25|538.37|541.48|538.6|541.15|538.27|0
1647362680000|2022-03-15 16:44:40|541.48|538.6|541.7|538.82|541.7|538.82|541.03|538.15|0
1647362690000|2022-03-15 16:44:50|542.14|539.26|542.14|539.26|542.14|539.26|541.92|539.04|0
1647362700000|2022-03-15 16:45:00|541.92|539.04|541.03|538.15|542.14|539.26|541.03|538.15|0
1647362710000|2022-03-15 16:45:10|541.25|538.37|540.81|537.93|541.25|538.37|540.81|537.93|0
1647362720000|2022-03-15 16:45:20|540.59|537.71|541.7|538.82|541.7|538.82|540.59|537.71|0
1647362730000|2022-03-15 16:45:30|541.92|539.04|542.36|539.48|542.36|539.48|541.92|539.04|0
1647362740000|2022-03-15 16:45:40|541.92|539.04|542.14|539.26|542.14|539.26|541.92|539.04|0
1647362750000|2022-03-15 16:45:50|541.81|538.93|542.36|539.48|542.58|539.7|541.81|538.93|0
1647362760000|2022-03-15 16:46:00|542.47|539.59|542.14|539.26|542.47|539.59|542.14|539.26|0
1647362770000|2022-03-15 16:46:10|541.7|538.82|542.14|539.26|542.14|539.26|541.7|538.82|0
1647362780000|2022-03-15 16:46:20|542.03|539.15|542.36|539.48|542.36|539.48|542.03|539.15|0
1647362790000|2022-03-15 16:46:30|542.58|539.7|541.25|538.37|542.58|539.7|541.25|538.37|0
1647362800000|2022-03-15 16:46:40|540.81|537.93|541.03|538.15|541.03|538.15|540.81|537.93|0
1647362810000|2022-03-15 16:46:50|540.81|537.93|540.59|537.71|540.81|537.93|540.59|537.71|0
1647362820000|2022-03-15 16:47:00|540.37|537.49|539.93|537.05|540.37|537.49|539.93|537.05|0
1647362830000|2022-03-15 16:47:10|540.15|537.27|540.37|537.49|540.37|537.49|540.15|537.27|0
1647362840000|2022-03-15 16:47:20|540.59|537.71|541.15|538.27|541.15|538.27|540.59|537.71|0
1647362850000|2022-03-15 16:47:30|541.37|538.49|540.81|537.93|541.37|538.49|540.59|537.71|0
1647362860000|2022-03-15 16:47:40|541.03|538.15|541.03|538.15|541.25|538.37|541.03|538.15|0
1647362870000|2022-03-15 16:47:50|540.81|537.93|541.25|538.37|541.25|538.37|540.81|537.93|0
1647362880000|2022-03-15 16:48:00|540.81|537.93|541.15|538.27|541.15|538.27|540.81|537.93|0
1647362890000|2022-03-15 16:48:10|541.03|538.15|542.03|539.15|542.03|539.15|541.03|538.15|0
1647362900000|2022-03-15 16:48:20|542.14|539.26|542.14|539.26|542.36|539.48|542.14|539.26|0
1647362910000|2022-03-15 16:48:30|541.91|539.03|542.58|539.7|542.58|539.7|541.91|539.03|0
1647362920000|2022-03-15 16:48:40|542.8|539.92|544.12|541.24|544.12|541.24|542.8|539.92|0
1647362930000|2022-03-15 16:48:50|543.9|541.02|543.9|541.02|543.9|541.02|543.68|540.8|0
1647362940000|2022-03-15 16:49:00|544.12|541.24|544.46|541.58|544.56|541.68|544.12|541.24|0
1647362950000|2022-03-15 16:49:10|544.34|541.46|545.45|542.57|545.45|542.57|544.34|541.46|0
1647362960000|2022-03-15 16:49:20|545.67|542.79|545.67|542.79|545.78|542.9|545.45|542.57|0
1647362970000|2022-03-15 16:49:30|544.78|541.9|545.12|542.24|545.12|542.24|544.78|541.9|0
1647362980000|2022-03-15 16:49:40|545.67|542.79|545.45|542.57|545.67|542.79|545.23|542.35|0
1647362990000|2022-03-15 16:49:50|544.78|541.9|545|542.12|545|542.12|544.78|541.9|0
1647363000000|2022-03-15 16:50:00|545.23|542.35|545.45|542.57|545.45|542.57|545|542.12|0
1647363010000|2022-03-15 16:50:10|545.23|542.35|545.89|543.01|545.89|543.01|544.78|541.9|0
1647363020000|2022-03-15 16:50:20|545.67|542.79|545.67|542.79|545.67|542.79|545.67|542.79|0
1647363030000|2022-03-15 16:50:30|545.89|543.01|545.22|542.34|545.89|543.01|545.22|542.34|0
1647363040000|2022-03-15 16:50:40|545.45|542.57|545.89|543.01|545.89|543.01|545.45|542.57|0
1647363050000|2022-03-15 16:50:50|546.22|543.34|546.11|543.23|546.33|543.45|546.11|543.23|0
1647363060000|2022-03-15 16:51:00|546.55|543.67|547.44|544.56|547.44|544.56|546.55|543.67|0
1647363070000|2022-03-15 16:51:10|547.66|544.78|548.32|545.44|548.32|545.44|547.66|544.78|0
1647363080000|2022-03-15 16:51:20|548.99|546.11|548.21|545.33|548.99|546.11|548.21|545.33|0
1647363090000|2022-03-15 16:51:30|548.88|546|548.76|545.88|549.21|546.33|548.76|545.88|0
1647363100000|2022-03-15 16:51:40|548.1|545.22|548.44|545.56|548.76|545.88|548.1|545.22|0
1647363110000|2022-03-15 16:51:50|548.1|545.22|548.32|545.44|548.54|545.66|548.1|545.22|0
1647363120000|2022-03-15 16:52:00|548.21|545.33|548.54|545.66|548.54|545.66|547.88|545|0
1647363130000|2022-03-15 16:52:10|549.43|546.55|549.43|546.55|549.43|546.55|549.21|546.33|0
1647363140000|2022-03-15 16:52:20|548.98|546.1|548.76|545.88|548.98|546.1|548.54|545.66|0
1647363150000|2022-03-15 16:52:30|548.98|546.1|549.21|546.33|549.43|546.55|548.98|546.1|0
1647363160000|2022-03-15 16:52:40|550.09|547.21|550.54|547.66|550.76|547.88|550.09|547.21|0
1647363170000|2022-03-15 16:52:50|550.31|547.43|551.09|548.21|551.09|548.21|550.31|547.43|0
1647363180000|2022-03-15 16:53:00|550.98|548.1|551.42|548.54|551.42|548.54|550.54|547.66|0
1647363190000|2022-03-15 16:53:10|551.87|548.99|550.98|548.1|551.87|548.99|550.98|548.1|0
1647363200000|2022-03-15 16:53:20|551.32|548.44|551.2|548.32|551.32|548.44|550.98|548.1|0
1647363210000|2022-03-15 16:53:30|551.32|548.44|550.98|548.1|551.32|548.44|550.98|548.1|0
1647363220000|2022-03-15 16:53:40|550.76|547.88|550.43|547.55|550.76|547.88|550.43|547.55|0
1647363230000|2022-03-15 16:53:50|550.31|547.43|550.09|547.21|550.31|547.43|549.76|546.88|0
1647363240000|2022-03-15 16:54:00|549.87|546.99|549.87|546.99|550.21|547.33|549.87|546.99|0
1647363250000|2022-03-15 16:54:10|549.65|546.77|549.21|546.33|549.65|546.77|549.21|546.33|0
1647363260000|2022-03-15 16:54:20|548.98|546.1|548.98|546.1|548.98|546.1|548.76|545.88|0
1647363270000|2022-03-15 16:54:30|548.76|545.88|548.76|545.88|548.98|546.1|548.76|545.88|0
1647363280000|2022-03-15 16:54:40|548.98|546.1|549.21|546.33|549.65|546.77|548.98|546.1|0
1647363290000|2022-03-15 16:54:50|549.43|546.55|549.21|546.33|549.43|546.55|548.98|546.1|0
1647363300000|2022-03-15 16:55:00|548.76|545.88|548.76|545.88|548.76|545.88|548.76|545.88|0
1647363310000|2022-03-15 16:55:10|548.98|546.1|548.76|545.88|548.98|546.1|548.76|545.88|0
1647363320000|2022-03-15 16:55:20|548.32|545.44|548.1|545.22|548.32|545.44|547.88|545|0
1647363330000|2022-03-15 16:55:30|547.77|544.89|548.1|545.22|548.32|545.44|547.77|544.89|0
1647363340000|2022-03-15 16:55:40|547.88|545|547.88|545|548.1|545.22|547.66|544.78|0
1647363350000|2022-03-15 16:55:50|546.99|544.11|547.43|544.55|547.66|544.78|546.99|544.11|0
1647363360000|2022-03-15 16:56:00|547.33|544.45|547.43|544.55|547.43|544.55|546.99|544.11|0
1647363370000|2022-03-15 16:56:10|546.55|543.67|546.77|543.89|546.77|543.89|546.55|543.67|0
1647363380000|2022-03-15 16:56:20|545.89|543.01|546.33|543.45|546.33|543.45|545.89|543.01|0
1647363390000|2022-03-15 16:56:30|545.89|543.01|546.11|543.23|546.11|543.23|545.89|543.01|0
1647363400000|2022-03-15 16:56:40|545.67|542.79|545.44|542.56|545.67|542.79|545.22|542.34|0
1647363410000|2022-03-15 16:56:50|545.22|542.34|545.44|542.56|545.44|542.56|545.22|542.34|0
1647363420000|2022-03-15 16:57:00|545|542.12|545|542.12|545|542.12|544.78|541.9|0
1647363430000|2022-03-15 16:57:10|544.56|541.68|544.34|541.46|545|542.12|544.34|541.46|0
1647363440000|2022-03-15 16:57:20|544.56|541.68|544.56|541.68|544.56|541.68|544.34|541.46|0
1647363450000|2022-03-15 16:57:30|544.12|541.24|543.9|541.02|544.12|541.24|543.46|540.58|0
1647363460000|2022-03-15 16:57:40|544.12|541.24|542.57|539.69|544.12|541.24|542.57|539.69|0
1647363470000|2022-03-15 16:57:50|542.35|539.47|542.57|539.69|542.57|539.69|542.35|539.47|0
1647363480000|2022-03-15 16:58:00|542.35|539.47|542.35|539.47|542.57|539.69|542.13|539.25|0
1647363490000|2022-03-15 16:58:10|542.13|539.25|543.68|540.8|543.68|540.8|542.13|539.25|0
1647363500000|2022-03-15 16:58:20|543.46|540.58|543.9|541.02|543.9|541.02|543.46|540.58|0
1647363510000|2022-03-15 16:58:30|544.12|541.24|543.68|540.8|544.12|541.24|543.68|540.8|0
1647363520000|2022-03-15 16:58:40|543.46|540.58|543.24|540.36|543.46|540.58|543.24|540.36|0
1647363530000|2022-03-15 16:58:50|543.46|540.58|543.46|540.58|543.68|540.8|543.46|540.58|0
1647363540000|2022-03-15 16:59:00|543.68|540.8|543.68|540.8|543.68|540.8|543.68|540.8|0
1647363550000|2022-03-15 16:59:10|543.57|540.69|543.24|540.36|543.57|540.69|543.01|540.13|0
1647363560000|2022-03-15 16:59:20|543.01|540.13|543.46|540.58|543.46|540.58|543.01|540.13|0
1647363570000|2022-03-15 16:59:30|543.35|540.47|542.79|539.91|543.35|540.47|542.79|539.91|0
1647363580000|2022-03-15 16:59:40|542.57|539.69|542.57|539.69|542.79|539.91|542.57|539.69|0
1647363590000|2022-03-15 16:59:50|542.35|539.47|542.35|539.47|542.35|539.47|542.13|539.25|0
1647363600000|2022-03-15 17:00:00|542.13|539.25|542.13|539.25|542.13|539.25|541.91|539.03|0
1647363610000|2022-03-15 17:00:10|542.03|539.15|542.13|539.25|542.57|539.69|542.03|539.15|0
1647363620000|2022-03-15 17:00:20|542.35|539.47|542.13|539.25|542.57|539.69|542.13|539.25|0
1647363630000|2022-03-15 17:00:30|542.25|539.37|541.91|539.03|542.25|539.37|541.91|539.03|0
1647363640000|2022-03-15 17:00:40|541.47|538.59|541.25|538.37|541.47|538.59|541.14|538.26|0
1647363650000|2022-03-15 17:00:50|541.47|538.59|540.81|537.93|541.47|538.59|540.81|537.93|0
1647363660000|2022-03-15 17:01:00|540.59|537.71|540.15|537.27|540.59|537.71|539.93|537.05|0
1647363670000|2022-03-15 17:01:10|540.59|537.71|540.81|537.93|540.81|537.93|540.37|537.49|0
1647363680000|2022-03-15 17:01:20|540.59|537.71|541.25|538.37|541.25|538.37|540.59|537.71|0
1647363690000|2022-03-15 17:01:30|540.81|537.93|540.26|537.38|540.81|537.93|540.26|537.38|0
1647363700000|2022-03-15 17:01:40|540.37|537.49|540.59|537.71|540.59|537.71|540.37|537.49|0
1647363710000|2022-03-15 17:01:50|540.81|537.93|540.81|537.93|540.81|537.93|540.59|537.71|0
1647363720000|2022-03-15 17:02:00|540.59|537.71|539.71|536.83|540.59|537.71|539.71|536.83|0
1647363730000|2022-03-15 17:02:10|539.27|536.39|539.49|536.61|539.49|536.61|538.94|536.06|0
1647363740000|2022-03-15 17:02:20|539.71|536.83|539.27|536.39|539.71|536.83|539.27|536.39|0
1647363750000|2022-03-15 17:02:30|539.71|536.83|539.49|536.61|539.71|536.83|539.49|536.61|0
1647363760000|2022-03-15 17:02:40|539.27|536.39|539.27|536.39|539.27|536.39|539.27|536.39|0
1647363770000|2022-03-15 17:02:50|539.49|536.61|539.71|536.83|539.71|536.83|539.27|536.39|0
1647363780000|2022-03-15 17:03:00|540.37|537.49|539.49|536.61|540.37|537.49|539.27|536.39|0
1647363790000|2022-03-15 17:03:10|538.83|535.95|539.49|536.61|539.93|537.05|538.83|535.95|0
1647363800000|2022-03-15 17:03:20|539.27|536.39|539.27|536.39|539.27|536.39|539.27|536.39|0
1647363810000|2022-03-15 17:03:30|539.71|536.83|539.49|536.61|540.15|537.27|539.49|536.61|0
1647363820000|2022-03-15 17:03:40|539.27|536.39|538.83|535.95|539.27|536.39|538.83|535.95|0
1647363830000|2022-03-15 17:03:50|538.94|536.06|538.72|535.84|539.05|536.17|538.72|535.84|0
1647363840000|2022-03-15 17:04:00|538.83|535.95|538.72|535.84|538.83|535.95|538.72|535.84|0
1647363850000|2022-03-15 17:04:10|538.39|535.51|537.73|534.85|538.39|535.51|537.73|534.85|0
1647363860000|2022-03-15 17:04:20|537.95|535.07|538.39|535.51|538.39|535.51|537.95|535.07|0
1647363870000|2022-03-15 17:04:30|538.61|535.73|538.83|535.95|538.83|535.95|538.61|535.73|0
1647363880000|2022-03-15 17:04:40|539.27|536.39|539.49|536.61|539.49|536.61|539.27|536.39|0
1647363890000|2022-03-15 17:04:50|539.27|536.39|539.27|536.39|539.27|536.39|539.27|536.39|0
1647363900000|2022-03-15 17:05:00|539.49|536.61|539.82|536.94|540.04|537.16|539.49|536.61|0
1647363910000|2022-03-15 17:05:10|539.49|536.61|539.27|536.39|539.49|536.61|539.05|536.17|0
1647363920000|2022-03-15 17:05:20|539.49|536.61|539.93|537.05|539.93|537.05|539.49|536.61|0
1647363930000|2022-03-15 17:05:30|539.71|536.83|540.15|537.27|540.15|537.27|539.71|536.83|0
1647363940000|2022-03-15 17:05:40|540.37|537.49|540.59|537.71|540.59|537.71|540.15|537.27|0
1647363950000|2022-03-15 17:05:50|540.37|537.49|539.93|537.05|540.59|537.71|539.93|537.05|0
1647363960000|2022-03-15 17:06:00|539.49|536.61|539.93|537.05|539.93|537.05|539.49|536.61|0
1647363970000|2022-03-15 17:06:10|541.25|538.37|542.13|539.25|542.13|539.25|541.25|538.37|0
1647363980000|2022-03-15 17:06:20|542.35|539.47|542.13|539.25|542.35|539.47|542.13|539.25|0
1647363990000|2022-03-15 17:06:30|541.69|538.81|541.47|538.59|541.69|538.81|541.47|538.59|0
1647364000000|2022-03-15 17:06:40|541.91|539.03|542.13|539.25|542.13|539.25|541.91|539.03|0
1647364010000|2022-03-15 17:06:50|542.35|539.47|542.91|540.03|542.91|540.03|542.13|539.25|0
1647364020000|2022-03-15 17:07:00|543.01|540.13|542.57|539.69|543.01|540.13|542.47|539.59|0
1647364030000|2022-03-15 17:07:10|542.35|539.47|542.35|539.47|542.35|539.47|542.24|539.36|0
1647364040000|2022-03-15 17:07:20|542.13|539.25|542.57|539.69|542.57|539.69|542.13|539.25|0
1647364050000|2022-03-15 17:07:30|543.01|540.13|543.45|540.57|543.45|540.57|543.01|540.13|0
1647364060000|2022-03-15 17:07:40|543.67|540.79|543.45|540.57|543.89|541.01|543.45|540.57|0
1647364070000|2022-03-15 17:07:50|543.23|540.35|543.45|540.57|543.45|540.57|543.01|540.13|0
1647364080000|2022-03-15 17:08:00|543.67|540.79|544.34|541.46|544.34|541.46|543.67|540.79|0
1647364090000|2022-03-15 17:08:10|544.78|541.9|545.22|542.34|545.22|542.34|544.56|541.68|0
1647364100000|2022-03-15 17:08:20|545.44|542.56|545.44|542.56|545.66|542.78|545.44|542.56|0
1647364110000|2022-03-15 17:08:30|545.33|542.45|545.44|542.56|545.66|542.78|545.22|542.34|0
1647364120000|2022-03-15 17:08:40|545|542.12|544.56|541.68|545|542.12|544.56|541.68|0
1647364130000|2022-03-15 17:08:50|544.12|541.24|543.45|540.57|544.12|541.24|543.45|540.57|0
1647364140000|2022-03-15 17:09:00|543.89|541.01|543.67|540.79|544.12|541.24|543.67|540.79|0
1647364150000|2022-03-15 17:09:10|543.45|540.57|542.79|539.91|543.45|540.57|542.57|539.69|0
1647364160000|2022-03-15 17:09:20|542.57|539.69|543.23|540.35|543.23|540.35|542.57|539.69|0
1647364170000|2022-03-15 17:09:30|543.45|540.57|543.89|541.01|544.12|541.24|543.45|540.57|0
1647364180000|2022-03-15 17:09:40|544.12|541.24|544.12|541.24|544.12|541.24|544.12|541.24|0
1647364190000|2022-03-15 17:09:50|544.34|541.46|544.56|541.68|544.56|541.68|544.34|541.46|0
1647364200000|2022-03-15 17:10:00|544.89|542.01|546.32|543.44|546.32|543.44|544.89|542.01|0
1647364210000|2022-03-15 17:10:10|546.77|543.89|546.77|543.89|546.77|543.89|546.32|543.44|0
1647364220000|2022-03-15 17:10:20|546.99|544.11|546.77|543.89|546.99|544.11|546.77|543.89|0
1647364230000|2022-03-15 17:10:30|546.99|544.11|546.55|543.67|546.99|544.11|546.32|543.44|0
1647364240000|2022-03-15 17:10:40|546.77|543.89|546.1|543.22|546.77|543.89|546.1|543.22|0
1647364250000|2022-03-15 17:10:50|546.32|543.44|546.1|543.22|546.32|543.44|546.1|543.22|0
1647364260000|2022-03-15 17:11:00|545.88|543|546.1|543.22|546.1|543.22|545.66|542.78|0
1647364270000|2022-03-15 17:11:10|546.32|543.44|546.32|543.44|546.32|543.44|546.1|543.22|0
1647364280000|2022-03-15 17:11:20|546.44|543.56|545.88|543|546.44|543.56|545.88|543|0
1647364290000|2022-03-15 17:11:30|546.55|543.67|546.55|543.67|546.77|543.89|546.55|543.67|0
1647364300000|2022-03-15 17:11:40|546.77|543.89|546.32|543.44|546.77|543.89|546.32|543.44|0
1647364310000|2022-03-15 17:11:50|546.55|543.67|546.54|543.66|546.55|543.67|546.54|543.66|0
1647364320000|2022-03-15 17:12:00|546.32|543.44|546.54|543.66|546.54|543.66|546.32|543.44|0
1647364330000|2022-03-15 17:12:10|546.32|543.44|546.54|543.66|546.54|543.66|546.32|543.44|0
1647364340000|2022-03-15 17:12:20|546.32|543.44|546.99|544.11|546.99|544.11|546.32|543.44|0
1647364350000|2022-03-15 17:12:30|547.21|544.33|547.21|544.33|547.43|544.55|547.21|544.33|0
1647364360000|2022-03-15 17:12:40|547.43|544.55|546.77|543.89|547.43|544.55|546.77|543.89|0
1647364370000|2022-03-15 17:12:50|546.1|543.22|546.32|543.44|546.32|543.44|546.1|543.22|0
1647364380000|2022-03-15 17:13:00|546.1|543.22|545.88|543|546.1|543.22|545.88|543|0
1647364390000|2022-03-15 17:13:10|545.66|542.78|545.88|543|545.88|543|545.66|542.78|0
1647364400000|2022-03-15 17:13:20|546.1|543.22|546.1|543.22|546.32|543.44|546.1|543.22|0
1647364410000|2022-03-15 17:13:30|546.44|543.56|546.77|543.89|546.77|543.89|546.32|543.44|0
1647364420000|2022-03-15 17:13:40|546.66|543.78|547.87|544.99|547.87|544.99|546.66|543.78|0
1647364430000|2022-03-15 17:13:50|548.54|545.66|548.76|545.88|548.76|545.88|548.54|545.66|0
1647364440000|2022-03-15 17:14:00|548.87|545.99|549.2|546.32|549.2|546.32|548.76|545.88|0
1647364450000|2022-03-15 17:14:10|549.64|546.76|549.64|546.76|549.86|546.98|549.64|546.76|0
1647364460000|2022-03-15 17:14:20|550.09|547.21|551.64|548.76|552.08|549.2|550.09|547.21|0
1647364470000|2022-03-15 17:14:30|551.42|548.54|550.87|547.99|551.42|548.54|550.75|547.87|0
1647364480000|2022-03-15 17:14:40|551.19|548.31|551.42|548.54|551.64|548.76|551.19|548.31|0
1647364490000|2022-03-15 17:14:50|551.53|548.65|551.86|548.98|551.86|548.98|551.42|548.54|0
1647364500000|2022-03-15 17:15:00|551.64|548.76|550.97|548.09|551.64|548.76|550.97|548.09|0
1647364510000|2022-03-15 17:15:10|550.75|547.87|550.31|547.43|550.75|547.87|550.31|547.43|0
1647364520000|2022-03-15 17:15:20|550.09|547.21|550.2|547.32|550.31|547.43|550.09|547.21|0
1647364530000|2022-03-15 17:15:30|550.09|547.21|550.09|547.21|550.09|547.21|549.64|546.76|0
1647364540000|2022-03-15 17:15:40|549.64|546.76|549.2|546.32|549.64|546.76|549.2|546.32|0
1647364550000|2022-03-15 17:15:50|548.31|545.43|548.87|545.99|548.98|546.1|548.31|545.43|0
1647364560000|2022-03-15 17:16:00|549.2|546.32|552.08|549.2|552.08|549.2|549.2|546.32|0
1647364570000|2022-03-15 17:16:10|551.86|548.98|551.86|548.98|551.86|548.98|551.64|548.76|0
1647364580000|2022-03-15 17:16:20|551.64|548.76|551.42|548.54|552.08|549.2|551.42|548.54|0
1647364590000|2022-03-15 17:16:30|551.86|548.98|551.64|548.76|551.86|548.98|551.42|548.54|0
1647364600000|2022-03-15 17:16:40|551.19|548.31|550.97|548.09|551.19|548.31|550.97|548.09|0
1647364610000|2022-03-15 17:16:50|550.53|547.65|550.75|547.87|550.75|547.87|550.53|547.65|0
1647364620000|2022-03-15 17:17:00|550.53|547.65|550.31|547.43|550.75|547.87|550.31|547.43|0
1647364630000|2022-03-15 17:17:10|550.09|547.21|549.86|546.98|550.09|547.21|549.64|546.76|0
1647364640000|2022-03-15 17:17:20|549.64|546.76|549.86|546.98|549.86|546.98|549.64|546.76|0
1647364650000|2022-03-15 17:17:30|550.31|547.43|550.75|547.87|550.75|547.87|550.31|547.43|0
1647364660000|2022-03-15 17:17:40|550.53|547.65|550.75|547.87|551.19|548.31|550.53|547.65|0
1647364670000|2022-03-15 17:17:50|550.97|548.09|550.75|547.87|551.19|548.31|550.75|547.87|0
1647364680000|2022-03-15 17:18:00|551.19|548.31|551.64|548.76|551.64|548.76|550.97|548.09|0
1647364690000|2022-03-15 17:18:10|551.86|548.98|551.86|548.98|552.08|549.2|551.42|548.54|0
1647364700000|2022-03-15 17:18:20|551.64|548.76|551.42|548.54|551.86|548.98|551.42|548.54|0
1647364710000|2022-03-15 17:18:30|551.19|548.31|551.42|548.54|551.64|548.76|551.19|548.31|0
1647364720000|2022-03-15 17:18:40|551.19|548.31|551.19|548.31|551.19|548.31|551.19|548.31|0
1647364730000|2022-03-15 17:18:50|551.42|548.54|551.53|548.65|551.53|548.65|551.42|548.54|0
1647364740000|2022-03-15 17:19:00|552.75|549.87|552.64|549.76|552.75|549.87|552.64|549.76|0
1647364750000|2022-03-15 17:19:10|552.52|549.64|552.52|549.64|552.75|549.87|552.52|549.64|0
1647364760000|2022-03-15 17:19:20|552.75|549.87|552.3|549.42|552.97|550.09|552.3|549.42|0
1647364770000|2022-03-15 17:19:30|552.08|549.2|552.08|549.2|552.08|549.2|552.08|549.2|0
1647364780000|2022-03-15 17:19:40|551.86|548.98|551.64|548.76|552.08|549.2|551.64|548.76|0
1647364790000|2022-03-15 17:19:50|551.75|548.87|551.86|548.98|551.86|548.98|551.64|548.76|0
1647364800000|2022-03-15 17:20:00|552.08|549.2|551.86|548.98|552.08|549.2|551.86|548.98|0
1647364810000|2022-03-15 17:20:10|551.97|549.09|551.97|549.09|552.08|549.2|551.97|549.09|0
1647364820000|2022-03-15 17:20:20|552.3|549.42|551.86|548.98|552.3|549.42|551.86|548.98|0
1647364830000|2022-03-15 17:20:30|552.08|549.2|551.64|548.76|552.08|549.2|551.64|548.76|0
1647364840000|2022-03-15 17:20:40|551.19|548.31|552.52|549.64|552.52|549.64|551.19|548.31|0
1647364850000|2022-03-15 17:20:50|552.3|549.42|552.52|549.64|552.52|549.64|552.08|549.2|0
1647364860000|2022-03-15 17:21:00|552.08|549.2|552.08|549.2|552.52|549.64|552.08|549.2|0
1647364870000|2022-03-15 17:21:10|551.64|548.76|551.64|548.76|551.97|549.09|551.41|548.53|0
1647364880000|2022-03-15 17:21:20|551.41|548.53|550.75|547.87|551.41|548.53|550.75|547.87|0
1647364890000|2022-03-15 17:21:30|550.97|548.09|550.08|547.2|551.09|548.21|550.08|547.2|0
1647364900000|2022-03-15 17:21:40|549.86|546.98|549.76|546.88|549.86|546.98|549.64|546.76|0
1647364910000|2022-03-15 17:21:50|549.86|546.98|550.08|547.2|550.31|547.43|549.86|546.98|0
1647364920000|2022-03-15 17:22:00|549.64|546.76|549.86|546.98|549.86|546.98|549.64|546.76|0
1647364930000|2022-03-15 17:22:10|549.64|546.76|549.64|546.76|549.64|546.76|549.53|546.65|0
1647364940000|2022-03-15 17:22:20|549.76|546.88|549.53|546.65|549.76|546.88|549.53|546.65|0
1647364950000|2022-03-15 17:22:30|550.53|547.65|550.97|548.09|550.97|548.09|550.53|547.65|0
1647364960000|2022-03-15 17:22:40|550.75|547.87|550.08|547.2|550.75|547.87|550.08|547.2|0
1647364970000|2022-03-15 17:22:50|549.86|546.98|549.42|546.54|549.86|546.98|549.42|546.54|0
1647364980000|2022-03-15 17:23:00|549.31|546.43|548.53|545.65|549.42|546.54|548.53|545.65|0
1647364990000|2022-03-15 17:23:10|548.31|545.43|548.31|545.43|548.53|545.65|548.31|545.43|0
1647365000000|2022-03-15 17:23:20|548.09|545.21|547.76|544.88|548.09|545.21|547.76|544.88|0
1647365010000|2022-03-15 17:23:30|547.43|544.55|547.43|544.55|547.65|544.77|547.43|544.55|0
1647365020000|2022-03-15 17:23:40|547.76|544.88|548.21|545.33|548.31|545.43|547.76|544.88|0
1647365030000|2022-03-15 17:23:50|547.87|544.99|547.87|544.99|548.09|545.21|547.87|544.99|0
1647365040000|2022-03-15 17:24:00|547.43|544.55|547.54|544.66|547.65|544.77|547.43|544.55|0
1647365050000|2022-03-15 17:24:10|547.43|544.55|547.2|544.32|547.43|544.55|546.98|544.1|0
1647365060000|2022-03-15 17:24:20|547.65|544.77|547.43|544.55|547.65|544.77|547.43|544.55|0
1647365070000|2022-03-15 17:24:30|547.65|544.77|548.09|545.21|548.09|545.21|547.43|544.55|0
1647365080000|2022-03-15 17:24:40|547.87|544.99|548.09|545.21|548.09|545.21|547.87|544.99|0
1647365090000|2022-03-15 17:24:50|548.31|545.43|548.09|545.21|548.31|545.43|548.09|545.21|0
1647365100000|2022-03-15 17:25:00|548.21|545.33|547.2|544.32|548.21|545.33|547.2|544.32|0
1647365110000|2022-03-15 17:25:10|546.54|543.66|546.54|543.66|546.98|544.1|546.54|543.66|0
1647365120000|2022-03-15 17:25:20|546.76|543.88|546.76|543.88|546.76|543.88|546.76|543.88|0
1647365130000|2022-03-15 17:25:30|546.54|543.66|546.54|543.66|546.54|543.66|546.54|543.66|0
1647365140000|2022-03-15 17:25:40|545.88|543|545.66|542.78|546.1|543.22|545.66|542.78|0
1647365150000|2022-03-15 17:25:50|545.44|542.56|545.44|542.56|545.44|542.56|544.99|542.11|0
1647365160000|2022-03-15 17:26:00|545.21|542.33|545.21|542.33|545.21|542.33|545.21|542.33|0
1647365170000|2022-03-15 17:26:10|545.44|542.56|544.99|542.11|545.44|542.56|544.99|542.11|0
1647365180000|2022-03-15 17:26:20|544.77|541.89|545.66|542.78|545.66|542.78|544.77|541.89|0
1647365190000|2022-03-15 17:26:30|545.44|542.56|545.11|542.23|545.44|542.56|545.11|542.23|0
1647365200000|2022-03-15 17:26:40|544.99|542.11|544.99|542.11|545.21|542.33|544.99|542.11|0
1647365220000|2022-03-15 17:27:00|545.66|542.78|545.66|542.78|545.77|542.89|545.66|542.78|0
1647365230000|2022-03-15 17:27:10|545.21|542.33|545.66|542.78|545.88|543|545.21|542.33|0
1647365240000|2022-03-15 17:27:20|545.88|543|546.76|543.88|546.76|543.88|545.88|543|0
1647365250000|2022-03-15 17:27:30|546.66|543.78|546.76|543.88|546.76|543.88|546.66|543.78|0
1647365260000|2022-03-15 17:27:40|546.98|544.1|546.98|544.1|546.98|544.1|546.98|544.1|0
1647365270000|2022-03-15 17:27:50|547.2|544.32|546.76|543.88|547.2|544.32|546.54|543.66|0
1647365280000|2022-03-15 17:28:00|546.98|544.1|548.09|545.21|548.09|545.21|546.98|544.1|0
1647365290000|2022-03-15 17:28:10|548.31|545.43|548.75|545.87|548.97|546.09|548.31|545.43|0
1647365300000|2022-03-15 17:28:20|549.42|546.54|549.75|546.87|549.75|546.87|549.2|546.32|0
1647365310000|2022-03-15 17:28:30|549.98|547.1|549.64|546.76|549.98|547.1|549.64|546.76|0
1647365320000|2022-03-15 17:28:40|550.08|547.2|550.42|547.54|550.42|547.54|550.08|547.2|0
1647365330000|2022-03-15 17:28:50|550.08|547.2|550.08|547.2|550.3|547.42|550.08|547.2|0
1647365340000|2022-03-15 17:29:00|549.86|546.98|550.75|547.87|550.75|547.87|549.64|546.76|0
1647365350000|2022-03-15 17:29:10|550.97|548.09|552.97|550.09|552.97|550.09|550.97|548.09|0
1647365360000|2022-03-15 17:29:20|554.08|551.2|554.3|551.42|554.3|551.42|553.75|550.87|0
1647365370000|2022-03-15 17:29:30|554.96|552.08|554.96|552.08|554.96|552.08|554.52|551.64|0
1647365380000|2022-03-15 17:29:40|555.63|552.75|554.96|552.08|555.63|552.75|554.96|552.08|0
1647365390000|2022-03-15 17:29:50|555.41|552.53|555.85|552.97|555.85|552.97|555.41|552.53|0
1647365400000|2022-03-15 17:30:00|555.75|552.87|555.63|552.75|555.75|552.87|554.96|552.08|0
1647365410000|2022-03-15 17:30:10|555.85|552.97|557.86|554.98|557.86|554.98|555.63|552.75|0
1647365420000|2022-03-15 17:30:20|557.41|554.53|557.86|554.98|557.86|554.98|557.41|554.53|0
1647365430000|2022-03-15 17:30:30|557.97|555.09|557.19|554.31|557.97|555.09|557.19|554.31|0
1647365440000|2022-03-15 17:30:40|557.41|554.53|556.74|553.86|557.63|554.75|556.74|553.86|0
1647365450000|2022-03-15 17:30:50|557.19|554.31|557.19|554.31|557.19|554.31|557.19|554.31|0
1647365460000|2022-03-15 17:31:00|556.52|553.64|556.3|553.42|556.52|553.64|556.08|553.2|0
1647365470000|2022-03-15 17:31:10|556.08|553.2|555.85|552.97|556.08|553.2|555.63|552.75|0
1647365480000|2022-03-15 17:31:20|555.97|553.09|555.19|552.31|555.97|553.09|555.19|552.31|0
1647365490000|2022-03-15 17:31:30|555.41|552.53|554.52|551.64|555.41|552.53|554.52|551.64|0
1647365500000|2022-03-15 17:31:40|554.3|551.42|554.08|551.2|554.52|551.64|554.08|551.2|0
1647365510000|2022-03-15 17:31:50|553.85|550.97|552.3|549.42|553.85|550.97|552.3|549.42|0
1647365520000|2022-03-15 17:32:00|553.63|550.75|555.3|552.42|555.3|552.42|553.63|550.75|0
1647365530000|2022-03-15 17:32:10|555.08|552.2|554.96|552.08|555.19|552.31|554.96|552.08|0
1647365540000|2022-03-15 17:32:20|555.19|552.31|554.74|551.86|555.19|552.31|554.74|551.86|0
1647365550000|2022-03-15 17:32:30|554.52|551.64|554.52|551.64|554.52|551.64|554.52|551.64|0
1647365560000|2022-03-15 17:32:40|554.74|551.86|554.52|551.64|554.74|551.86|554.41|551.53|0
1647365570000|2022-03-15 17:32:50|554.3|551.42|553.63|550.75|554.3|551.42|553.63|550.75|0
1647365580000|2022-03-15 17:33:00|553.41|550.53|552.96|550.08|553.41|550.53|552.96|550.08|0
1647365590000|2022-03-15 17:33:10|553.19|550.31|553.19|550.31|553.41|550.53|552.96|550.08|0
1647365600000|2022-03-15 17:33:20|553.3|550.42|553.41|550.53|553.41|550.53|553.3|550.42|0
1647365610000|2022-03-15 17:33:30|552.74|549.86|552.96|550.08|552.96|550.08|552.52|549.64|0
1647365620000|2022-03-15 17:33:40|552.74|549.86|552.74|549.86|552.74|549.86|552.52|549.64|0
1647365630000|2022-03-15 17:33:50|552.52|549.64|551.85|548.97|552.52|549.64|551.85|548.97|0
1647365640000|2022-03-15 17:34:00|552.3|549.42|552.08|549.2|552.3|549.42|552.08|549.2|0
1647365650000|2022-03-15 17:34:10|552.3|549.42|553.41|550.53|553.41|550.53|552.3|549.42|0
1647365660000|2022-03-15 17:34:20|553.19|550.31|552.96|550.08|553.41|550.53|552.96|550.08|0
1647365670000|2022-03-15 17:34:30|552.74|549.86|553.63|550.75|553.63|550.75|552.74|549.86|0
1647365680000|2022-03-15 17:34:40|553.41|550.53|553.41|550.53|553.41|550.53|553.41|550.53|0
1647365690000|2022-03-15 17:34:50|553.63|550.75|553.52|550.64|553.63|550.75|553.52|550.64|0
1647365700000|2022-03-15 17:35:00|553.19|550.31|552.74|549.86|553.3|550.42|552.74|549.86|0
1647365710000|2022-03-15 17:35:10|552.52|549.64|552.96|550.08|553.19|550.31|552.52|549.64|0
1647365720000|2022-03-15 17:35:20|553.3|550.42|552.86|549.98|553.3|550.42|552.86|549.98|0
1647365730000|2022-03-15 17:35:30|552.52|549.64|552.52|549.64|552.74|549.86|552.52|549.64|0
1647365740000|2022-03-15 17:35:40|552.74|549.86|551.85|548.97|552.74|549.86|551.85|548.97|0
1647365750000|2022-03-15 17:35:50|552.08|549.2|551.41|548.53|552.08|549.2|551.19|548.31|0
1647365760000|2022-03-15 17:36:00|551.19|548.31|551.19|548.31|551.41|548.53|550.97|548.09|0
1647365770000|2022-03-15 17:36:10|550.75|547.87|550.75|547.87|550.75|547.87|550.75|547.87|0
1647365780000|2022-03-15 17:36:20|551.19|548.31|550.75|547.87|551.19|548.31|550.75|547.87|0
1647365790000|2022-03-15 17:36:30|550.97|548.09|551.63|548.75|551.63|548.75|550.97|548.09|0
1647365800000|2022-03-15 17:36:40|551.41|548.53|550.86|547.98|551.41|548.53|550.86|547.98|0
1647365810000|2022-03-15 17:36:50|550.97|548.09|551.19|548.31|551.19|548.31|550.74|547.86|0
1647365820000|2022-03-15 17:37:00|550.97|548.09|550.74|547.86|550.97|548.09|550.64|547.76|0
1647365830000|2022-03-15 17:37:10|550.97|548.09|551.63|548.75|551.63|548.75|550.97|548.09|0
1647365850000|2022-03-15 17:37:30|551.19|548.31|551.19|548.31|551.19|548.31|551.19|548.31|0
1647365860000|2022-03-15 17:37:40|550.97|548.09|551.85|548.97|551.85|548.97|550.97|548.09|0
1647365870000|2022-03-15 17:37:50|552.08|549.2|552.08|549.2|552.08|549.2|551.63|548.75|0
1647365880000|2022-03-15 17:38:00|552.19|549.31|554.07|551.19|554.07|551.19|552.19|549.31|0
1647365890000|2022-03-15 17:38:10|553.85|550.97|554.07|551.19|554.07|551.19|553.41|550.53|0
1647365900000|2022-03-15 17:38:20|553.85|550.97|553.3|550.42|553.85|550.97|553.19|550.31|0
1647365910000|2022-03-15 17:38:30|553.19|550.31|554.07|551.19|554.07|551.19|553.19|550.31|0
1647365920000|2022-03-15 17:38:40|553.63|550.75|553.3|550.42|553.85|550.97|553.3|550.42|0
1647365930000|2022-03-15 17:38:50|553.63|550.75|553.63|550.75|553.63|550.75|553.19|550.31|0
1647365940000|2022-03-15 17:39:00|553.19|550.31|555.18|552.3|555.18|552.3|553.19|550.31|0
1647365950000|2022-03-15 17:39:10|554.3|551.42|554.3|551.42|554.41|551.53|554.3|551.42|0
1647365960000|2022-03-15 17:39:20|554.74|551.86|554.74|551.86|554.74|551.86|554.52|551.64|0
1647365970000|2022-03-15 17:39:30|554.52|551.64|553.85|550.97|554.52|551.64|553.85|550.97|0
1647365980000|2022-03-15 17:39:40|554.19|551.31|553.85|550.97|554.52|551.64|553.85|550.97|0
1647365990000|2022-03-15 17:39:50|553.63|550.75|554.41|551.53|554.41|551.53|553.63|550.75|0
1647366000000|2022-03-15 17:40:00|554.07|551.19|554.07|551.19|554.07|551.19|553.74|550.86|0
1647366010000|2022-03-15 17:40:10|554.52|551.64|554.52|551.64|554.52|551.64|554.3|551.42|0
1647366020000|2022-03-15 17:40:20|555.85|552.97|555.52|552.64|555.85|552.97|554.96|552.08|0
1647366030000|2022-03-15 17:40:30|555.18|552.3|553.63|550.75|555.18|552.3|553.63|550.75|0
1647366040000|2022-03-15 17:40:40|553.85|550.97|553.41|550.53|554.3|551.42|553.41|550.53|0
1647366050000|2022-03-15 17:40:50|553.18|550.3|553.3|550.42|553.3|550.42|553.18|550.3|0
1647366060000|2022-03-15 17:41:00|552.63|549.75|551.41|548.53|552.63|549.75|551.41|548.53|0
1647366070000|2022-03-15 17:41:10|551.63|548.75|551.63|548.75|551.63|548.75|551.19|548.31|0
1647366080000|2022-03-15 17:41:20|552.07|549.19|552.52|549.64|552.52|549.64|552.07|549.19|0
1647366090000|2022-03-15 17:41:30|552.3|549.42|552.3|549.42|552.3|549.42|552.3|549.42|0
1647366100000|2022-03-15 17:41:40|552.41|549.53|552.96|550.08|552.96|550.08|552.3|549.42|0
1647366110000|2022-03-15 17:41:50|552.52|549.64|552.74|549.86|552.74|549.86|552.52|549.64|0
1647366120000|2022-03-15 17:42:00|553.41|550.53|553.3|550.42|553.41|550.53|552.96|550.08|0
1647366130000|2022-03-15 17:42:10|553.63|550.75|553.41|550.53|553.85|550.97|553.41|550.53|0
1647366140000|2022-03-15 17:42:20|553.74|550.86|552.96|550.08|553.85|550.97|552.96|550.08|0
1647366150000|2022-03-15 17:42:30|552.74|549.86|552.74|549.86|552.96|550.08|552.74|549.86|0
1647366160000|2022-03-15 17:42:40|552.86|549.98|552.52|549.64|552.86|549.98|552.52|549.64|0
1647366170000|2022-03-15 17:42:50|552.3|549.42|551.85|548.97|552.3|549.42|551.19|548.31|0
1647366180000|2022-03-15 17:43:00|551.3|548.42|550.96|548.08|551.3|548.42|550.52|547.64|0
1647366190000|2022-03-15 17:43:10|549.86|546.98|550.52|547.64|550.52|547.64|549.86|546.98|0
1647366200000|2022-03-15 17:43:20|550.3|547.42|550.08|547.2|550.3|547.42|549.63|546.75|0
1647366210000|2022-03-15 17:43:30|550.3|547.42|548.75|545.87|550.3|547.42|548.75|545.87|0
1647366220000|2022-03-15 17:43:40|549.19|546.31|549.19|546.31|549.41|546.53|549.19|546.31|0
1647366230000|2022-03-15 17:43:50|549.09|546.21|549.63|546.75|549.63|546.75|549.09|546.21|0
1647366240000|2022-03-15 17:44:00|550.08|547.2|550.08|547.2|550.08|547.2|550.08|547.2|0
1647366250000|2022-03-15 17:44:10|549.86|546.98|550.3|547.42|550.3|547.42|549.86|546.98|0
1647366260000|2022-03-15 17:44:20|549.86|546.98|551.19|548.31|551.19|548.31|549.86|546.98|0
1647366270000|2022-03-15 17:44:30|551.41|548.53|551.41|548.53|551.63|548.75|551.19|548.31|0
1647366280000|2022-03-15 17:44:40|551.19|548.31|551.19|548.31|551.19|548.31|550.96|548.08|0
1647366290000|2022-03-15 17:44:50|550.96|548.08|550.96|548.08|551.08|548.2|550.96|548.08|0
1647366300000|2022-03-15 17:45:00|551.19|548.31|552.3|549.42|552.3|549.42|550.52|547.64|0
1647366310000|2022-03-15 17:45:10|552.52|549.64|552.3|549.42|552.52|549.64|551.97|549.09|0
1647366320000|2022-03-15 17:45:20|552.52|549.64|552.74|549.86|552.74|549.86|552.52|549.64|0
1647366330000|2022-03-15 17:45:30|552.52|549.64|552.07|549.19|552.52|549.64|552.07|549.19|0
1647366340000|2022-03-15 17:45:40|551.63|548.75|550.74|547.86|551.63|548.75|550.74|547.86|0
1647366350000|2022-03-15 17:45:50|551.63|548.75|551.63|548.75|551.63|548.75|551.19|548.31|0
1647366360000|2022-03-15 17:46:00|551.85|548.97|552.52|549.64|552.52|549.64|551.85|548.97|0
1647366370000|2022-03-15 17:46:10|552.74|549.86|552.96|550.08|552.96|550.08|552.74|549.86|0
1647366380000|2022-03-15 17:46:20|553.41|550.53|553.4|550.52|553.63|550.75|553.4|550.52|0
1647366390000|2022-03-15 17:46:30|553.18|550.3|553.18|550.3|553.4|550.52|553.18|550.3|0
1647366400000|2022-03-15 17:46:40|552.96|550.08|552.41|549.53|552.96|550.08|552.29|549.41|0
1647366410000|2022-03-15 17:46:50|552.29|549.41|551.97|549.09|552.29|549.41|551.97|549.09|0
1647366420000|2022-03-15 17:47:00|551.52|548.64|551.19|548.31|551.74|548.86|551.19|548.31|0
1647366430000|2022-03-15 17:47:10|550.74|547.86|550.96|548.08|551.19|548.31|550.74|547.86|0
1647366440000|2022-03-15 17:47:20|550.74|547.86|550.52|547.64|550.96|548.08|550.52|547.64|0
1647366450000|2022-03-15 17:47:30|550.3|547.42|549.86|546.98|550.3|547.42|549.86|546.98|0
1647366460000|2022-03-15 17:47:40|550.08|547.2|550.52|547.64|550.52|547.64|550.08|547.2|0
1647366470000|2022-03-15 17:47:50|550.3|547.42|550.3|547.42|550.3|547.42|550.08|547.2|0
1647366480000|2022-03-15 17:48:00|550.52|547.64|550.3|547.42|550.52|547.64|550.3|547.42|0
1647366490000|2022-03-15 17:48:10|550.52|547.64|549.63|546.75|550.52|547.64|549.63|546.75|0
1647366500000|2022-03-15 17:48:20|549.86|546.98|550.3|547.42|550.3|547.42|549.86|546.98|0
1647366510000|2022-03-15 17:48:30|550.08|547.2|549.97|547.09|550.3|547.42|549.97|547.09|0
1647366520000|2022-03-15 17:48:40|549.86|546.98|549.53|546.65|549.86|546.98|549.53|546.65|0
1647366530000|2022-03-15 17:48:50|549.19|546.31|549.63|546.75|549.63|546.75|549.19|546.31|0
1647366540000|2022-03-15 17:49:00|549.85|546.97|550.96|548.08|551.18|548.3|549.85|546.97|0
1647366550000|2022-03-15 17:49:10|551.85|548.97|552.29|549.41|552.29|549.41|551.85|548.97|0
1647366560000|2022-03-15 17:49:20|552.74|549.86|552.63|549.75|552.74|549.86|552.63|549.75|0
1647366570000|2022-03-15 17:49:30|552.52|549.64|552.07|549.19|552.74|549.86|552.07|549.19|0
1647366580000|2022-03-15 17:49:40|551.63|548.75|551.63|548.75|551.63|548.75|551.63|548.75|0
1647366590000|2022-03-15 17:49:50|551.85|548.97|552.52|549.64|552.52|549.64|551.85|548.97|0
1647366600000|2022-03-15 17:50:00|552.07|549.19|551.63|548.75|552.07|549.19|551.41|548.53|0
1647366610000|2022-03-15 17:50:10|551.41|548.53|551.18|548.3|551.41|548.53|551.18|548.3|0
1647366620000|2022-03-15 17:50:20|551.41|548.53|551.18|548.3|551.41|548.53|550.96|548.08|0
1647366630000|2022-03-15 17:50:30|551.08|548.2|551.18|548.3|551.41|548.53|551.08|548.2|0
1647366640000|2022-03-15 17:50:40|550.96|548.08|550.96|548.08|551.18|548.3|550.96|548.08|0
1647366650000|2022-03-15 17:50:50|551.18|548.3|550.3|547.42|551.18|548.3|550.3|547.42|0
1647366660000|2022-03-15 17:51:00|550.08|547.2|550.52|547.64|550.52|547.64|550.08|547.2|0
1647366670000|2022-03-15 17:51:10|550.3|547.42|549.19|546.31|550.3|547.42|549.19|546.31|0
1647366680000|2022-03-15 17:51:20|549.41|546.53|549.08|546.2|549.41|546.53|548.97|546.09|0
1647366690000|2022-03-15 17:51:30|548.86|545.98|549.41|546.53|549.41|546.53|548.86|545.98|0
1647366700000|2022-03-15 17:51:40|549.63|546.75|550.3|547.42|550.3|547.42|549.63|546.75|0
1647366710000|2022-03-15 17:51:50|550.08|547.2|549.85|546.97|550.3|547.42|549.85|546.97|0
1647366720000|2022-03-15 17:52:00|550.3|547.42|550.74|547.86|550.96|548.08|550.3|547.42|0
1647366730000|2022-03-15 17:52:10|550.86|547.98|550.08|547.2|550.86|547.98|550.08|547.2|0
1647366740000|2022-03-15 17:52:20|550.3|547.42|550.52|547.64|550.52|547.64|550.08|547.2|0
1647366750000|2022-03-15 17:52:30|550.08|547.2|550.52|547.64|550.52|547.64|550.08|547.2|0
1647366760000|2022-03-15 17:52:40|550.3|547.42|550.08|547.2|550.3|547.42|550.08|547.2|0
1647366770000|2022-03-15 17:52:50|550.3|547.42|550.08|547.2|550.3|547.42|549.85|546.97|0
1647366780000|2022-03-15 17:53:00|549.85|546.97|550.52|547.64|550.52|547.64|549.85|546.97|0
1647366790000|2022-03-15 17:53:10|550.74|547.86|550.52|547.64|550.74|547.86|550.52|547.64|0
1647366800000|2022-03-15 17:53:20|550.74|547.86|550.96|548.08|550.96|548.08|550.52|547.64|0
1647366810000|2022-03-15 17:53:30|550.74|547.86|550.96|548.08|550.96|548.08|550.74|547.86|0
1647366820000|2022-03-15 17:53:40|549.97|547.09|549.63|546.75|549.97|547.09|549.63|546.75|0
1647366830000|2022-03-15 17:53:50|549.85|546.97|549.85|546.97|550.08|547.2|549.63|546.75|0
1647366840000|2022-03-15 17:54:00|550.08|547.2|550.08|547.2|550.08|547.2|550.08|547.2|0
1647366850000|2022-03-15 17:54:10|550.3|547.42|549.85|546.97|550.3|547.42|549.53|546.65|0
1647366860000|2022-03-15 17:54:20|549.75|546.87|549.41|546.53|549.75|546.87|549.41|546.53|0
1647366870000|2022-03-15 17:54:30|549.19|546.31|549.19|546.31|549.41|546.53|549.19|546.31|0
1647366880000|2022-03-15 17:54:40|548.97|546.09|549.41|546.53|549.41|546.53|548.97|546.09|0
1647366890000|2022-03-15 17:54:50|549.19|546.31|549.85|546.97|549.85|546.97|549.19|546.31|0
1647366900000|2022-03-15 17:55:00|549.63|546.75|549.63|546.75|550.07|547.19|549.63|546.75|0
1647366910000|2022-03-15 17:55:10|548.97|546.09|548.3|545.42|548.97|546.09|548.08|545.2|0
1647366920000|2022-03-15 17:55:20|548.08|545.2|547.42|544.54|548.08|545.2|547.42|544.54|0
1647366930000|2022-03-15 17:55:30|547.86|544.98|548.08|545.2|548.08|545.2|547.64|544.76|0
1647366940000|2022-03-15 17:55:40|547.64|544.76|546.21|543.33|547.64|544.76|546.09|543.21|0
1647366950000|2022-03-15 17:55:50|546.09|543.21|546.31|543.43|546.31|543.43|546.09|543.21|0
1647366960000|2022-03-15 17:56:00|546.09|543.21|546.97|544.09|546.97|544.09|546.09|543.21|0
1647366970000|2022-03-15 17:56:10|547.64|544.76|547.97|545.09|547.97|545.09|547.64|544.76|0
1647366980000|2022-03-15 17:56:20|547.86|544.98|547.86|544.98|548.2|545.32|547.86|544.98|0
1647366990000|2022-03-15 17:56:30|548.3|545.42|548.2|545.32|548.3|545.42|548.08|545.2|0
1647367000000|2022-03-15 17:56:40|547.86|544.98|547.64|544.76|547.86|544.98|547.42|544.54|0
1647367010000|2022-03-15 17:56:50|547.86|544.98|547.64|544.76|547.86|544.98|547.64|544.76|0
1647367020000|2022-03-15 17:57:00|547.2|544.32|546.97|544.09|547.2|544.32|546.75|543.87|0
1647367030000|2022-03-15 17:57:10|546.75|543.87|546.97|544.09|546.97|544.09|546.75|543.87|0
1647367040000|2022-03-15 17:57:20|547.64|544.76|547.2|544.32|547.64|544.76|546.97|544.09|0
1647367050000|2022-03-15 17:57:30|547.42|544.54|547.64|544.76|547.64|544.76|547.42|544.54|0
1647367060000|2022-03-15 17:57:40|547.86|544.98|548.08|545.2|548.08|545.2|547.86|544.98|0
1647367070000|2022-03-15 17:57:50|547.86|544.98|547.2|544.32|547.86|544.98|547.2|544.32|0
1647367080000|2022-03-15 17:58:00|547.42|544.54|546.31|543.43|547.42|544.54|546.31|543.43|0
1647367090000|2022-03-15 17:58:10|546.53|543.65|546.31|543.43|546.53|543.65|546.31|543.43|0
1647367100000|2022-03-15 17:58:20|546.09|543.21|546.09|543.21|546.09|543.21|546.09|543.21|0
1647367110000|2022-03-15 17:58:30|546.53|543.65|546.09|543.21|546.53|543.65|546.09|543.21|0
1647367120000|2022-03-15 17:58:40|546.53|543.65|546.31|543.43|546.53|543.65|546.31|543.43|0
1647367130000|2022-03-15 17:58:50|546.2|543.32|546.09|543.21|546.2|543.32|546.09|543.21|0
1647367140000|2022-03-15 17:59:00|546.31|543.43|544.76|541.88|546.31|543.43|544.76|541.88|0
1647367150000|2022-03-15 17:59:10|545.21|542.33|544.66|541.78|545.21|542.33|544.54|541.66|0
1647367160000|2022-03-15 17:59:20|544.76|541.88|545.43|542.55|545.43|542.55|544.76|541.88|0
1647367170000|2022-03-15 17:59:30|545.65|542.77|545.65|542.77|545.65|542.77|545.43|542.55|0
1647367180000|2022-03-15 17:59:40|545.87|542.99|545.43|542.55|545.87|542.99|545.43|542.55|0
1647367190000|2022-03-15 17:59:50|545.21|542.33|546.09|543.21|546.09|543.21|545.21|542.33|0
1647367200000|2022-03-15 18:00:00|546.75|543.87|547.19|544.31|547.42|544.54|546.75|543.87|0
1647367210000|2022-03-15 18:00:10|547.64|544.76|546.09|543.21|547.64|544.76|546.09|543.21|0
1647367220000|2022-03-15 18:00:20|545.43|542.55|545.43|542.55|545.65|542.77|545.43|542.55|0
1647367230000|2022-03-15 18:00:30|544.76|541.88|544.98|542.1|544.98|542.1|544.54|541.66|0
1647367240000|2022-03-15 18:00:40|544.1|541.22|544.54|541.66|544.54|541.66|544.1|541.22|0
1647367250000|2022-03-15 18:00:50|544.76|541.88|544.54|541.66|544.98|542.1|544.54|541.66|0
1647367260000|2022-03-15 18:01:00|544.76|541.88|545.43|542.55|545.43|542.55|544.76|541.88|0
1647367270000|2022-03-15 18:01:10|545.87|542.99|544.76|541.88|545.87|542.99|544.76|541.88|0
1647367280000|2022-03-15 18:01:20|545.2|542.32|545.43|542.55|545.43|542.55|545.2|542.32|0
1647367290000|2022-03-15 18:01:30|545.65|542.77|545.43|542.55|545.87|542.99|545.43|542.55|0
1647367300000|2022-03-15 18:01:40|545.65|542.77|545.2|542.32|545.65|542.77|545.2|542.32|0
1647367310000|2022-03-15 18:01:50|545.43|542.55|545.43|542.55|545.43|542.55|545.43|542.55|0
1647367320000|2022-03-15 18:02:00|545.65|542.77|546.09|543.21|546.09|543.21|545.43|542.55|0
1647367330000|2022-03-15 18:02:10|546.31|543.43|546.2|543.32|546.53|543.65|546.2|543.32|0
1647367340000|2022-03-15 18:02:20|546.31|543.43|546.09|543.21|546.31|543.43|545.87|542.99|0
1647367350000|2022-03-15 18:02:30|545.43|542.55|545.87|542.99|545.87|542.99|545.2|542.32|0
1647367360000|2022-03-15 18:02:40|546.31|543.43|546.31|543.43|546.31|543.43|546.09|543.21|0
1647367370000|2022-03-15 18:02:50|546.53|543.65|545.87|542.99|546.53|543.65|545.87|542.99|0
1647367380000|2022-03-15 18:03:00|546.09|543.21|546.09|543.21|546.31|543.43|545.98|543.1|0
1647367390000|2022-03-15 18:03:10|546.31|543.43|546.53|543.65|546.53|543.65|546.31|543.43|0
1647367400000|2022-03-15 18:03:20|546.97|544.09|546.53|543.65|546.97|544.09|546.53|543.65|0
1647367410000|2022-03-15 18:03:30|546.97|544.09|547.19|544.31|547.42|544.54|546.97|544.09|0
1647367420000|2022-03-15 18:03:40|546.97|544.09|546.75|543.87|546.97|544.09|546.75|543.87|0
1647367430000|2022-03-15 18:03:50|546.42|543.54|546.75|543.87|546.75|543.87|546.42|543.54|0
1647367440000|2022-03-15 18:04:00|546.97|544.09|547.41|544.53|547.64|544.76|546.97|544.09|0
1647367450000|2022-03-15 18:04:10|547.97|545.09|548.08|545.2|548.08|545.2|547.86|544.98|0
1647367460000|2022-03-15 18:04:20|548.52|545.64|549.19|546.31|549.19|546.31|548.52|545.64|0
1647367470000|2022-03-15 18:04:30|552.96|550.08|553.4|550.52|553.4|550.52|552.73|549.85|0
1647367480000|2022-03-15 18:04:40|552.96|550.08|553.4|550.52|553.4|550.52|552.96|550.08|0
1647367490000|2022-03-15 18:04:50|553.18|550.3|554.29|551.41|554.29|551.41|553.18|550.3|0
1647367500000|2022-03-15 18:05:00|554.07|551.19|552.73|549.85|554.07|551.19|552.73|549.85|0
1647367510000|2022-03-15 18:05:10|552.96|550.08|553.07|550.19|553.18|550.3|552.73|549.85|0
1647367520000|2022-03-15 18:05:20|553.4|550.52|554.51|551.63|554.51|551.63|553.4|550.52|0
1647367530000|2022-03-15 18:05:30|554.4|551.52|553.29|550.41|554.4|551.52|553.29|550.41|0
1647367540000|2022-03-15 18:05:40|553.18|550.3|552.51|549.63|553.18|550.3|552.51|549.63|0
1647367550000|2022-03-15 18:05:50|552.29|549.41|552.51|549.63|552.51|549.63|552.29|549.41|0
1647367560000|2022-03-15 18:06:00|552.29|549.41|552.29|549.41|552.51|549.63|552.29|549.41|0
1647367570000|2022-03-15 18:06:10|552.4|549.52|552.96|550.08|553.18|550.3|552.29|549.41|0
1647367580000|2022-03-15 18:06:20|552.73|549.85|553.18|550.3|553.18|550.3|552.73|549.85|0
1647367590000|2022-03-15 18:06:30|553.4|550.52|553.62|550.74|553.84|550.96|553.4|550.52|0
1647367600000|2022-03-15 18:06:40|554.07|551.19|554.95|552.07|554.95|552.07|554.07|551.19|0
1647367610000|2022-03-15 18:06:50|554.85|551.97|555.29|552.41|555.4|552.52|554.85|551.97|0
1647367620000|2022-03-15 18:07:00|554.95|552.07|554.29|551.41|554.95|552.07|553.84|550.96|0
1647367630000|2022-03-15 18:07:10|554.07|551.19|553.74|550.86|554.07|551.19|553.74|550.86|0
1647367640000|2022-03-15 18:07:20|554.07|551.19|553.29|550.41|554.07|551.19|553.18|550.3|0
1647367650000|2022-03-15 18:07:30|552.96|550.08|552.73|549.85|552.96|550.08|552.4|549.52|0
1647367660000|2022-03-15 18:07:40|552.29|549.41|552.95|550.07|552.95|550.07|552.29|549.41|0
1647367670000|2022-03-15 18:07:50|553.4|550.52|552.95|550.07|553.4|550.52|552.95|550.07|0
1647367680000|2022-03-15 18:08:00|553.18|550.3|552.29|549.41|553.18|550.3|552.29|549.41|0
1647367690000|2022-03-15 18:08:10|552.51|549.63|551.4|548.52|552.51|549.63|551.4|548.52|0
1647367700000|2022-03-15 18:08:20|551.29|548.41|550.07|547.19|551.29|548.41|550.07|547.19|0
1647367710000|2022-03-15 18:08:30|549.85|546.97|549.96|547.08|550.29|547.41|549.85|546.97|0
1647367720000|2022-03-15 18:08:40|549.41|546.53|548.52|545.64|549.41|546.53|548.52|545.64|0
1647367730000|2022-03-15 18:08:50|548.96|546.08|547.86|544.98|548.96|546.08|547.86|544.98|0
1647367740000|2022-03-15 18:09:00|548.52|545.64|548.64|545.76|548.96|546.08|548.52|545.64|0
1647367750000|2022-03-15 18:09:10|548.41|545.53|548.3|545.42|548.41|545.53|548.08|545.2|0
1647367760000|2022-03-15 18:09:20|548.96|546.08|548.74|545.86|548.96|546.08|548.74|545.86|0
1647367770000|2022-03-15 18:09:30|548.52|545.64|547.53|544.65|548.52|545.64|547.53|544.65|0
1647367780000|2022-03-15 18:09:40|547.75|544.87|548.74|545.86|548.74|545.86|547.75|544.87|0
1647367790000|2022-03-15 18:09:50|549.08|546.2|548.52|545.64|549.08|546.2|548.52|545.64|0
1647367800000|2022-03-15 18:10:00|548.96|546.08|548.74|545.86|548.96|546.08|548.74|545.86|0
1647367810000|2022-03-15 18:10:10|548.52|545.64|548.08|545.2|548.74|545.86|547.86|544.98|0
1647367820000|2022-03-15 18:10:20|547.63|544.75|548.3|545.42|548.52|545.64|547.63|544.75|0
1647367830000|2022-03-15 18:10:30|548.52|545.64|548.74|545.86|549.18|546.3|548.52|545.64|0
1647367840000|2022-03-15 18:10:40|548.96|546.08|549.18|546.3|549.18|546.3|548.96|546.08|0
1647367850000|2022-03-15 18:10:50|548.96|546.08|549.63|546.75|549.63|546.75|548.96|546.08|0
1647367860000|2022-03-15 18:11:00|551.62|548.74|550.74|547.86|551.62|548.74|550.74|547.86|0
1647367870000|2022-03-15 18:11:10|550.96|548.08|551.18|548.3|551.4|548.52|550.51|547.63|0
1647367880000|2022-03-15 18:11:20|550.96|548.08|551.07|548.19|551.07|548.19|550.96|548.08|0
1647367890000|2022-03-15 18:11:30|551.4|548.52|551.62|548.74|552.07|549.19|551.4|548.52|0
1647367900000|2022-03-15 18:11:40|551.4|548.52|551.4|548.52|551.4|548.52|551.4|548.52|0
1647367910000|2022-03-15 18:11:50|551.84|548.96|551.4|548.52|551.84|548.96|551.4|548.52|0
1647367920000|2022-03-15 18:12:00|551.29|548.41|552.29|549.41|552.29|549.41|551.29|548.41|0
1647367930000|2022-03-15 18:12:10|551.96|549.08|551.18|548.3|551.96|549.08|551.18|548.3|0
1647367940000|2022-03-15 18:12:20|550.73|547.85|550.73|547.85|550.96|548.08|550.73|547.85|0
1647367950000|2022-03-15 18:12:30|550.96|548.08|551.18|548.3|551.18|548.3|550.96|548.08|0
1647367960000|2022-03-15 18:12:40|551.07|548.19|551.62|548.74|551.62|548.74|551.07|548.19|0
1647367970000|2022-03-15 18:12:50|551.52|548.64|552.29|549.41|552.29|549.41|551.4|548.52|0
1647367980000|2022-03-15 18:13:00|552.07|549.19|552.07|549.19|552.07|549.19|551.62|548.74|0
1647367990000|2022-03-15 18:13:10|551.62|548.74|550.96|548.08|551.62|548.74|550.96|548.08|0
1647368000000|2022-03-15 18:13:20|551.4|548.52|551.84|548.96|551.84|548.96|551.18|548.3|0
1647368010000|2022-03-15 18:13:30|552.51|549.63|553.62|550.74|553.62|550.74|552.51|549.63|0
1647368020000|2022-03-15 18:13:40|553.4|550.52|554.29|551.41|554.29|551.41|553.4|550.52|0
1647368030000|2022-03-15 18:13:50|554.06|551.18|552.95|550.07|554.06|551.18|552.95|550.07|0
1647368040000|2022-03-15 18:14:00|552.73|549.85|552.73|549.85|552.73|549.85|552.51|549.63|0
1647368050000|2022-03-15 18:14:10|552.51|549.63|552.29|549.41|552.51|549.63|552.29|549.41|0
1647368060000|2022-03-15 18:14:20|552.07|549.19|552.51|549.63|552.73|549.85|552.07|549.19|0
1647368070000|2022-03-15 18:14:30|552.73|549.85|552.51|549.63|552.95|550.07|552.51|549.63|0
1647368080000|2022-03-15 18:14:40|552.29|549.41|552.51|549.63|552.51|549.63|552.29|549.41|0
1647368090000|2022-03-15 18:14:50|552.29|549.41|552.51|549.63|552.51|549.63|552.29|549.41|0
1647368100000|2022-03-15 18:15:00|552.73|549.85|553.4|550.52|553.4|550.52|552.73|549.85|0
1647368110000|2022-03-15 18:15:10|553.29|550.41|552.51|549.63|553.29|550.41|552.51|549.63|0
1647368120000|2022-03-15 18:15:20|552.29|549.41|552.73|549.85|552.95|550.07|552.29|549.41|0
1647368130000|2022-03-15 18:15:30|552.51|549.63|552.29|549.41|552.51|549.63|552.29|549.41|0
1647368140000|2022-03-15 18:15:40|552.51|549.63|553.62|550.74|553.62|550.74|552.51|549.63|0
1647368150000|2022-03-15 18:15:50|553.84|550.96|553.17|550.29|553.84|550.96|552.95|550.07|0
1647368160000|2022-03-15 18:16:00|553.4|550.52|554.06|551.18|554.06|551.18|553.4|550.52|0
1647368170000|2022-03-15 18:16:10|554.29|551.41|553.62|550.74|554.29|551.41|553.62|550.74|0
1647368180000|2022-03-15 18:16:20|554.06|551.18|554.85|551.97|554.85|551.97|554.06|551.18|0
1647368190000|2022-03-15 18:16:30|555.29|552.41|555.73|552.85|555.84|552.96|555.29|552.41|0
1647368200000|2022-03-15 18:16:40|555.84|552.96|556.06|553.18|556.06|553.18|555.84|552.96|0
1647368210000|2022-03-15 18:16:50|555.84|552.96|555.62|552.74|556.06|553.18|555.62|552.74|0
1647368220000|2022-03-15 18:17:00|554.95|552.07|554.29|551.41|555.17|552.29|554.29|551.41|0
1647368230000|2022-03-15 18:17:10|554.62|551.74|554.28|551.4|554.62|551.74|554.28|551.4|0
1647368240000|2022-03-15 18:17:20|554.06|551.18|554.73|551.85|554.73|551.85|554.06|551.18|0
1647368250000|2022-03-15 18:17:30|554.95|552.07|554.73|551.85|554.95|552.07|554.51|551.63|0
1647368260000|2022-03-15 18:17:40|554.95|552.07|555.17|552.29|555.4|552.52|554.95|552.07|0
1647368270000|2022-03-15 18:17:50|554.95|552.07|555.62|552.74|555.62|552.74|554.95|552.07|0
1647368280000|2022-03-15 18:18:00|556.95|554.07|558.07|555.19|558.07|555.19|556.95|554.07|0
1647368290000|2022-03-15 18:18:10|557.84|554.96|557.62|554.74|558.29|555.41|557.62|554.74|0
1647368300000|2022-03-15 18:18:20|557.74|554.86|558.07|555.19|558.29|555.41|557.74|554.86|0
1647368310000|2022-03-15 18:18:30|558.29|555.41|557.84|554.96|558.29|555.41|557.84|554.96|0
1647368320000|2022-03-15 18:18:40|558.07|555.19|558.29|555.41|558.51|555.63|558.07|555.19|0
1647368330000|2022-03-15 18:18:50|557.84|554.96|557.4|554.52|557.84|554.96|557.18|554.3|0
1647368340000|2022-03-15 18:19:00|557.62|554.74|558.73|555.85|558.73|555.85|557.62|554.74|0
1647368350000|2022-03-15 18:19:10|558.96|556.08|560.74|557.86|560.74|557.86|558.96|556.08|0
1647368360000|2022-03-15 18:19:20|561.19|558.31|561.86|558.98|561.86|558.98|561.19|558.31|0
1647368370000|2022-03-15 18:19:30|561.41|558.53|560.74|557.86|561.41|558.53|560.52|557.64|0
1647368380000|2022-03-15 18:19:40|560.52|557.64|560.52|557.64|560.74|557.86|560.52|557.64|0
1647368390000|2022-03-15 18:19:50|559.85|556.97|560.29|557.41|560.29|557.41|559.63|556.75|0
1647368400000|2022-03-15 18:20:00|559.85|556.97|561.19|558.31|561.19|558.31|559.85|556.97|0
1647368410000|2022-03-15 18:20:10|561.86|558.98|561.19|558.31|561.86|558.98|560.96|558.08|0
1647368420000|2022-03-15 18:20:20|560.52|557.64|560.96|558.08|561.41|558.53|560.52|557.64|0
1647368430000|2022-03-15 18:20:30|560.52|557.64|560.19|557.31|560.52|557.64|560.19|557.31|0
1647368440000|2022-03-15 18:20:40|560.29|557.41|560.07|557.19|560.29|557.41|559.85|556.97|0
1647368450000|2022-03-15 18:20:50|559.85|556.97|560.52|557.64|560.52|557.64|559.85|556.97|0
1647368460000|2022-03-15 18:21:00|560.29|557.41|561.86|558.98|562.2|559.32|560.29|557.41|0
1647368470000|2022-03-15 18:21:10|562.08|559.2|562.08|559.2|562.08|559.2|561.63|558.75|0
1647368480000|2022-03-15 18:21:20|561.86|558.98|561.86|558.98|561.86|558.98|561.63|558.75|0
1647368490000|2022-03-15 18:21:30|560.63|557.75|558.96|556.08|560.63|557.75|558.96|556.08|0
1647368500000|2022-03-15 18:21:40|558.51|555.63|559.18|556.3|559.18|556.3|558.51|555.63|0
1647368510000|2022-03-15 18:21:50|558.96|556.08|559.18|556.3|559.18|556.3|558.96|556.08|0
1647368520000|2022-03-15 18:22:00|558.96|556.08|558.73|555.85|559.18|556.3|558.73|555.85|0
1647368530000|2022-03-15 18:22:10|558.4|555.52|558.73|555.85|558.96|556.08|558.4|555.52|0
1647368540000|2022-03-15 18:22:20|559.85|556.97|559.85|556.97|560.07|557.19|559.85|556.97|0
1647368550000|2022-03-15 18:22:30|559.63|556.75|560.19|557.31|560.19|557.31|559.63|556.75|0
1647368560000|2022-03-15 18:22:40|560.52|557.64|560.07|557.19|560.52|557.64|560.07|557.19|0
1647368570000|2022-03-15 18:22:50|559.85|556.97|560.19|557.31|560.74|557.86|559.85|556.97|0
1647368580000|2022-03-15 18:23:00|560.29|557.41|560.74|557.86|560.74|557.86|560.29|557.41|0
1647368590000|2022-03-15 18:23:10|561.19|558.31|560.29|557.41|561.41|558.53|560.29|557.41|0
1647368600000|2022-03-15 18:23:20|560.07|557.19|559.18|556.3|560.07|557.19|558.96|556.08|0
1647368610000|2022-03-15 18:23:30|558.96|556.08|558.73|555.85|558.96|556.08|558.73|555.85|0
1647368620000|2022-03-15 18:23:40|558.96|556.08|558.96|556.08|559.18|556.3|558.96|556.08|0
1647368630000|2022-03-15 18:23:50|559.18|556.3|557.84|554.96|559.18|556.3|557.84|554.96|0
1647368640000|2022-03-15 18:24:00|558.29|555.41|557.84|554.96|558.29|555.41|557.84|554.96|0
1647368650000|2022-03-15 18:24:10|557.62|554.74|557.4|554.52|557.62|554.74|557.4|554.52|0
1647368660000|2022-03-15 18:24:20|558.06|555.18|557.84|554.96|558.06|555.18|557.84|554.96|0
1647368670000|2022-03-15 18:24:30|557.62|554.74|557.17|554.29|557.62|554.74|556.95|554.07|0
1647368680000|2022-03-15 18:24:40|558.18|555.3|558.73|555.85|558.73|555.85|558.06|555.18|0
1647368690000|2022-03-15 18:24:50|558.29|555.41|558.29|555.41|558.29|555.41|558.06|555.18|0
1647368700000|2022-03-15 18:25:00|557.62|554.74|557.84|554.96|557.84|554.96|557.62|554.74|0
1647368710000|2022-03-15 18:25:10|558.06|555.18|558.51|555.63|558.51|555.63|558.06|555.18|0
1647368720000|2022-03-15 18:25:20|558.73|555.85|558.51|555.63|558.73|555.85|558.51|555.63|0
1647368730000|2022-03-15 18:25:30|558.96|556.08|558.51|555.63|558.96|556.08|558.51|555.63|0
1647368740000|2022-03-15 18:25:40|558.73|555.85|557.84|554.96|558.73|555.85|557.84|554.96|0
1647368750000|2022-03-15 18:25:50|557.96|555.08|556.28|553.4|557.96|555.08|556.28|553.4|0
1647368760000|2022-03-15 18:26:00|556.51|553.63|556.06|553.18|556.51|553.63|555.84|552.96|0
1647368770000|2022-03-15 18:26:10|555.84|552.96|554.73|551.85|555.84|552.96|554.73|551.85|0
1647368780000|2022-03-15 18:26:20|555.17|552.29|555.39|552.51|555.39|552.51|554.95|552.07|0
1647368790000|2022-03-15 18:26:30|555.17|552.29|555.17|552.29|555.17|552.29|554.95|552.07|0
1647368800000|2022-03-15 18:26:40|555.39|552.51|555.29|552.41|555.39|552.51|555.17|552.29|0
1647368810000|2022-03-15 18:26:50|555.17|552.29|554.95|552.07|555.17|552.29|554.95|552.07|0
1647368820000|2022-03-15 18:27:00|554.73|551.85|554.5|551.62|554.95|552.07|554.5|551.62|0
1647368830000|2022-03-15 18:27:10|554.95|552.07|554.62|551.74|554.95|552.07|554.62|551.74|0
1647368840000|2022-03-15 18:27:20|554.5|551.62|555.62|552.74|555.84|552.96|554.5|551.62|0
1647368850000|2022-03-15 18:27:30|555.84|552.96|555.84|552.96|555.84|552.96|555.84|552.96|0
1647368860000|2022-03-15 18:27:40|556.06|553.18|555.62|552.74|556.06|553.18|555.62|552.74|0
1647368870000|2022-03-15 18:27:50|555.95|553.07|556.51|553.63|556.51|553.63|555.95|553.07|0
1647368880000|2022-03-15 18:28:00|556.73|553.85|556.95|554.07|557.17|554.29|556.73|553.85|0
1647368890000|2022-03-15 18:28:10|556.73|553.85|556.73|553.85|557.07|554.19|556.73|553.85|0
1647368900000|2022-03-15 18:28:20|556.06|553.18|556.28|553.4|556.28|553.4|555.62|552.74|0
1647368910000|2022-03-15 18:28:30|556.51|553.63|555.39|552.51|556.51|553.63|555.39|552.51|0
1647368920000|2022-03-15 18:28:40|555.62|552.74|555.39|552.51|555.62|552.74|554.95|552.07|0
1647368930000|2022-03-15 18:28:50|555.17|552.29|555.17|552.29|555.51|552.63|555.17|552.29|0
1647368940000|2022-03-15 18:29:00|555.39|552.51|555.84|552.96|556.06|553.18|555.39|552.51|0
1647368950000|2022-03-15 18:29:10|555.62|552.74|556.06|553.18|556.06|553.18|555.62|552.74|0
1647368960000|2022-03-15 18:29:20|555.84|552.96|555.84|552.96|555.84|552.96|555.84|552.96|0
1647368970000|2022-03-15 18:29:30|555.62|552.74|556.28|553.4|556.28|553.4|555.62|552.74|0
1647368980000|2022-03-15 18:29:40|556.51|553.63|556.06|553.18|556.51|553.63|556.06|553.18|0
1647368990000|2022-03-15 18:29:50|556.28|553.4|556.28|553.4|556.28|553.4|556.06|553.18|0
1647369000000|2022-03-15 18:30:00|556.51|553.63|556.73|553.85|557.4|554.52|556.51|553.63|0
1647369010000|2022-03-15 18:30:10|556.95|554.07|557.62|554.74|557.62|554.74|556.95|554.07|0
1647369020000|2022-03-15 18:30:20|559.18|556.3|559.18|556.3|559.18|556.3|559.18|556.3|0
1647369030000|2022-03-15 18:30:30|559.4|556.52|559.4|556.52|559.52|556.64|559.18|556.3|0
1647369040000|2022-03-15 18:30:40|559.52|556.64|559.4|556.52|559.52|556.64|558.51|555.63|0
1647369050000|2022-03-15 18:30:50|559.18|556.3|558.73|555.85|559.18|556.3|558.73|555.85|0
1647369060000|2022-03-15 18:31:00|559.62|556.74|560.07|557.19|560.07|557.19|559.62|556.74|0
1647369070000|2022-03-15 18:31:10|559.62|556.74|559.18|556.3|559.62|556.74|559.18|556.3|0
1647369080000|2022-03-15 18:31:20|559.4|556.52|559.4|556.52|559.4|556.52|559.18|556.3|0
1647369090000|2022-03-15 18:31:30|559.62|556.74|559.62|556.74|559.62|556.74|559.52|556.64|0
1647369100000|2022-03-15 18:31:40|559.4|556.52|559.18|556.3|559.62|556.74|559.18|556.3|0
1647369110000|2022-03-15 18:31:50|559.29|556.41|558.95|556.07|559.62|556.74|558.95|556.07|0
1647369120000|2022-03-15 18:32:00|558.51|555.63|556.5|553.62|558.51|555.63|556.5|553.62|0
1647369130000|2022-03-15 18:32:10|555.84|552.96|554.73|551.85|556.28|553.4|554.73|551.85|0
1647369140000|2022-03-15 18:32:20|555.84|552.96|555.39|552.51|555.84|552.96|555.39|552.51|0
1647369150000|2022-03-15 18:32:30|554.95|552.07|556.28|553.4|556.28|553.4|554.95|552.07|0
1647369160000|2022-03-15 18:32:40|556.06|553.18|556.28|553.4|556.28|553.4|556.06|553.18|0
1647369170000|2022-03-15 18:32:50|555.84|552.96|556.28|553.4|556.28|553.4|555.84|552.96|0
1647369180000|2022-03-15 18:33:00|556.5|553.62|555.61|552.73|556.5|553.62|555.61|552.73|0
1647369190000|2022-03-15 18:33:10|554.5|551.62|554.73|551.85|555.39|552.51|554.5|551.62|0
1647369200000|2022-03-15 18:33:20|554.95|552.07|554.5|551.62|554.95|552.07|554.5|551.62|0
1647369210000|2022-03-15 18:33:30|554.72|551.84|554.5|551.62|554.72|551.84|554.28|551.4|0
1647369220000|2022-03-15 18:33:40|553.84|550.96|554.28|551.4|554.5|551.62|553.84|550.96|0
1647369230000|2022-03-15 18:33:50|554.4|551.52|554.06|551.18|554.4|551.52|554.06|551.18|0
1647369240000|2022-03-15 18:34:00|553.84|550.96|553.61|550.73|553.84|550.96|553.61|550.73|0
1647369250000|2022-03-15 18:34:10|553.39|550.51|552.5|549.62|553.39|550.51|552.5|549.62|0
1647369260000|2022-03-15 18:34:20|552.73|549.85|551.39|548.51|552.73|549.85|551.17|548.29|0
1647369270000|2022-03-15 18:34:30|550.95|548.07|550.73|547.85|550.95|548.07|550.73|547.85|0
1647369280000|2022-03-15 18:34:40|550.06|547.18|549.4|546.52|550.29|547.41|548.96|546.08|0
1647369290000|2022-03-15 18:34:50|548.96|546.08|550.29|547.41|550.29|547.41|548.96|546.08|0
1647369300000|2022-03-15 18:35:00|550.51|547.63|550.73|547.85|550.95|548.07|550.51|547.63|0
1647369310000|2022-03-15 18:35:10|550.95|548.07|550.95|548.07|551.17|548.29|550.95|548.07|0
1647369320000|2022-03-15 18:35:20|549.18|546.3|550.06|547.18|550.06|547.18|549.18|546.3|0
1647369330000|2022-03-15 18:35:30|549.84|546.96|550.29|547.41|550.29|547.41|549.62|546.74|0
1647369340000|2022-03-15 18:35:40|550.51|547.63|549.84|546.96|550.51|547.63|549.84|546.96|0
1647369350000|2022-03-15 18:35:50|550.06|547.18|550.51|547.63|550.73|547.85|550.06|547.18|0
1647369360000|2022-03-15 18:36:00|550.73|547.85|551.62|548.74|551.84|548.96|550.73|547.85|0
1647369370000|2022-03-15 18:36:10|551.51|548.63|551.84|548.96|552.06|549.18|551.51|548.63|0
1647369380000|2022-03-15 18:36:20|552.06|549.18|551.84|548.96|552.06|549.18|551.84|548.96|0
1647369390000|2022-03-15 18:36:30|552.06|549.18|552.06|549.18|552.17|549.29|551.84|548.96|0
1647369400000|2022-03-15 18:36:40|551.84|548.96|551.17|548.29|551.84|548.96|551.17|548.29|0
1647369410000|2022-03-15 18:36:50|550.84|547.96|550.62|547.74|550.84|547.96|550.51|547.63|0
1647369420000|2022-03-15 18:37:00|550.73|547.85|550.95|548.07|551.39|548.51|550.73|547.85|0
1647369430000|2022-03-15 18:37:10|551.17|548.29|551.39|548.51|551.39|548.51|551.17|548.29|0
1647369440000|2022-03-15 18:37:20|551.62|548.74|551.84|548.96|552.06|549.18|551.62|548.74|0
1647369450000|2022-03-15 18:37:30|551.39|548.51|551.29|548.41|551.39|548.51|551.17|548.29|0
1647369460000|2022-03-15 18:37:40|551.51|548.63|552.06|549.18|552.06|549.18|551.51|548.63|0
1647369470000|2022-03-15 18:37:50|552.28|549.4|552.17|549.29|552.72|549.84|552.17|549.29|0
1647369480000|2022-03-15 18:38:00|552.62|549.74|552.5|549.62|552.72|549.84|552.5|549.62|0
1647369490000|2022-03-15 18:38:10|552.95|550.07|553.39|550.51|554.06|551.18|552.95|550.07|0
1647369500000|2022-03-15 18:38:20|553.61|550.73|553.39|550.51|553.61|550.73|553.39|550.51|0
1647369510000|2022-03-15 18:38:30|553.61|550.73|553.83|550.95|553.83|550.95|553.61|550.73|0
1647369520000|2022-03-15 18:38:40|554.06|551.18|552.28|549.4|554.06|551.18|552.28|549.4|0
1647369530000|2022-03-15 18:38:50|553.17|550.29|553.39|550.51|553.39|550.51|553.17|550.29|0
1647369540000|2022-03-15 18:39:00|553.17|550.29|552.28|549.4|553.17|550.29|552.28|549.4|0
1647369550000|2022-03-15 18:39:10|552.5|549.62|552.28|549.4|552.72|549.84|552.28|549.4|0
1647369560000|2022-03-15 18:39:20|551.61|548.73|551.51|548.63|551.84|548.96|551.51|548.63|0
1647369570000|2022-03-15 18:39:30|551.73|548.85|551.84|548.96|552.06|549.18|551.73|548.85|0
1647369580000|2022-03-15 18:39:40|551.39|548.51|551.39|548.51|551.39|548.51|551.39|548.51|0
1647369590000|2022-03-15 18:39:50|551.61|548.73|551.17|548.29|551.61|548.73|551.17|548.29|0
1647369600000|2022-03-15 18:40:00|550.95|548.07|551.84|548.96|551.84|548.96|550.73|547.85|0
1647369610000|2022-03-15 18:40:10|551.17|548.29|551.06|548.18|551.17|548.29|551.06|548.18|0
1647369620000|2022-03-15 18:40:20|550.73|547.85|549.62|546.74|550.73|547.85|549.4|546.52|0
1647369630000|2022-03-15 18:40:30|549.18|546.3|549.84|546.96|549.84|546.96|549.18|546.3|0
1647369640000|2022-03-15 18:40:40|549.62|546.74|549.18|546.3|549.62|546.74|549.18|546.3|0
1647369650000|2022-03-15 18:40:50|549.62|546.74|549.07|546.19|549.62|546.74|549.07|546.19|0
1647369660000|2022-03-15 18:41:00|549.18|546.3|547.74|544.86|549.18|546.3|547.63|544.75|0
1647369670000|2022-03-15 18:41:10|547.63|544.75|547.4|544.52|547.63|544.75|546.74|543.86|0
1647369680000|2022-03-15 18:41:20|547.18|544.3|546.96|544.08|547.18|544.3|546.52|543.64|0
1647369690000|2022-03-15 18:41:30|547.18|544.3|546.74|543.86|547.18|544.3|546.74|543.86|0
1647369700000|2022-03-15 18:41:40|546.96|544.08|546.96|544.08|547.18|544.3|546.96|544.08|0
1647369710000|2022-03-15 18:41:50|547.18|544.3|547.85|544.97|548.07|545.19|547.18|544.3|0
1647369720000|2022-03-15 18:42:00|548.18|545.3|546.3|543.42|548.18|545.3|546.3|543.42|0
1647369730000|2022-03-15 18:42:10|546.96|544.08|546.96|544.08|546.96|544.08|546.52|543.64|0
1647369740000|2022-03-15 18:42:20|546.74|543.86|547.63|544.75|547.85|544.97|546.74|543.86|0
1647369750000|2022-03-15 18:42:30|548.07|545.19|547.85|544.97|548.07|545.19|547.85|544.97|0
1647369760000|2022-03-15 18:42:40|547.63|544.75|547.85|544.97|547.85|544.97|547.63|544.75|0
1647369770000|2022-03-15 18:42:50|547.63|544.75|547.85|544.97|547.85|544.97|547.4|544.52|0
1647369780000|2022-03-15 18:43:00|548.07|545.19|548.07|545.19|548.07|545.19|548.07|545.19|0
1647369790000|2022-03-15 18:43:10|548.51|545.63|548.85|545.97|549.4|546.52|548.51|545.63|0
1647369800000|2022-03-15 18:43:20|549.17|546.29|549.62|546.74|549.62|546.74|549.17|546.29|0
1647369810000|2022-03-15 18:43:30|549.4|546.52|549.62|546.74|549.62|546.74|549.17|546.29|0
1647369820000|2022-03-15 18:43:40|549.73|546.85|548.95|546.07|549.73|546.85|548.95|546.07|0
1647369830000|2022-03-15 18:43:50|548.73|545.85|548.18|545.3|548.73|545.85|548.18|545.3|0
1647369840000|2022-03-15 18:44:00|548.51|545.63|548.73|545.85|548.73|545.85|548.29|545.41|0
1647369850000|2022-03-15 18:44:10|548.51|545.63|547.85|544.97|548.51|545.63|547.85|544.97|0
1647369860000|2022-03-15 18:44:20|548.07|545.19|547.96|545.08|548.18|545.3|547.85|544.97|0
1647369870000|2022-03-15 18:44:30|547.62|544.74|547.85|544.97|547.85|544.97|547.62|544.74|0
1647369880000|2022-03-15 18:44:40|547.62|544.74|547.52|544.64|547.85|544.97|547.4|544.52|0
1647369890000|2022-03-15 18:44:50|547.62|544.74|547.18|544.3|547.62|544.74|547.18|544.3|0
1647369900000|2022-03-15 18:45:00|546.96|544.08|546.74|543.86|547.85|544.97|546.74|543.86|0
1647369910000|2022-03-15 18:45:10|546.52|543.64|542.98|540.1|546.52|543.64|542.98|540.1|0
1647369920000|2022-03-15 18:45:20|543.43|540.55|543.2|540.32|544.09|541.21|543.2|540.32|0
1647369930000|2022-03-15 18:45:30|543.65|540.77|543.2|540.32|543.65|540.77|542.76|539.88|0
1647369940000|2022-03-15 18:45:40|542.76|539.88|542.32|539.44|542.76|539.88|541.88|539|0
1647369950000|2022-03-15 18:45:50|541.22|538.34|541.22|538.34|541.22|538.34|541.22|538.34|0
1647369960000|2022-03-15 18:46:00|541.66|538.78|541.22|538.34|541.66|538.78|541.22|538.34|0
1647369970000|2022-03-15 18:46:10|541.66|538.78|541.22|538.34|541.66|538.78|541|538.12|0
1647369980000|2022-03-15 18:46:20|541.44|538.56|540.56|537.68|541.66|538.78|540.56|537.68|0
1647369990000|2022-03-15 18:46:30|540.78|537.9|541.22|538.34|541.22|538.34|540.78|537.9|0
1647370000000|2022-03-15 18:46:40|541.33|538.45|541.44|538.56|541.44|538.56|541.22|538.34|0
1647370010000|2022-03-15 18:46:50|541.66|538.78|541.88|539|541.88|539|541.66|538.78|0
1647370020000|2022-03-15 18:47:00|542.1|539.22|541.66|538.78|542.1|539.22|541.66|538.78|0
1647370030000|2022-03-15 18:47:10|541.22|538.34|541.22|538.34|541.44|538.56|541.22|538.34|0
1647370040000|2022-03-15 18:47:20|541|538.12|540.78|537.9|541|538.12|540.78|537.9|0
1647370050000|2022-03-15 18:47:30|541|538.12|541.66|538.78|541.66|538.78|541|538.12|0
1647370060000|2022-03-15 18:47:40|541.88|539|542.1|539.22|542.1|539.22|541.88|539|0
1647370070000|2022-03-15 18:47:50|541.66|538.78|541.44|538.56|541.66|538.78|541.44|538.56|0
1647370080000|2022-03-15 18:48:00|541.88|539|541.44|538.56|541.88|539|541.44|538.56|0
1647370090000|2022-03-15 18:48:10|541|538.12|541.44|538.56|541.66|538.78|541|538.12|0
1647370100000|2022-03-15 18:48:20|541|538.12|541|538.12|541.22|538.34|541|538.12|0
1647370110000|2022-03-15 18:48:30|541.11|538.23|541.44|538.56|541.44|538.56|541|538.12|0
1647370120000|2022-03-15 18:48:40|541.66|538.78|541.44|538.56|541.66|538.78|541.33|538.45|0
1647370130000|2022-03-15 18:48:50|541|538.12|541.66|538.78|541.66|538.78|541|538.12|0
1647370140000|2022-03-15 18:49:00|542.32|539.44|542.32|539.44|542.32|539.44|541.22|538.34|0
1647370150000|2022-03-15 18:49:10|542.1|539.22|541.88|539|542.1|539.22|541.44|538.56|0
1647370160000|2022-03-15 18:49:20|541.66|538.78|541.88|539|541.88|539|541.55|538.67|0
1647370170000|2022-03-15 18:49:30|541.66|538.78|541.44|538.56|541.66|538.78|540.78|537.9|0
1647370180000|2022-03-15 18:49:40|541.22|538.34|541|538.12|541.22|538.34|541|538.12|0
1647370190000|2022-03-15 18:49:50|540.56|537.68|540.34|537.46|540.67|537.79|540.34|537.46|0
1647370200000|2022-03-15 18:50:00|539.68|536.8|537.26|534.38|539.68|536.8|537.26|534.38|0
1647370210000|2022-03-15 18:50:10|537.48|534.6|537.48|534.6|537.81|534.93|537.26|534.38|0
1647370220000|2022-03-15 18:50:20|537.04|534.16|537.04|534.16|537.26|534.38|537.04|534.16|0
1647370230000|2022-03-15 18:50:30|537.48|534.6|538.14|535.26|538.14|535.26|537.48|534.6|0
1647370240000|2022-03-15 18:50:40|538.36|535.48|537.92|535.04|538.58|535.7|537.92|535.04|0
1647370250000|2022-03-15 18:50:50|537.48|534.6|537.48|534.6|537.92|535.04|537.48|534.6|0
1647370260000|2022-03-15 18:51:00|537.92|535.04|537.92|535.04|537.92|535.04|537.7|534.82|0
1647370270000|2022-03-15 18:51:10|537.7|534.82|537.81|534.93|537.92|535.04|537.7|534.82|0
1647370280000|2022-03-15 18:51:20|537.92|535.04|538.14|535.26|538.14|535.26|537.7|534.82|0
1647370290000|2022-03-15 18:51:30|538.03|535.15|537.92|535.04|538.03|535.15|537.7|534.82|0
1647370300000|2022-03-15 18:51:40|538.14|535.26|538.14|535.26|538.14|535.26|537.92|535.04|0
1647370310000|2022-03-15 18:51:50|537.48|534.6|537.7|534.82|537.7|534.82|536.82|533.94|0
1647370320000|2022-03-15 18:52:00|537.26|534.38|536.71|533.83|537.26|534.38|536.71|533.83|0
1647370330000|2022-03-15 18:52:10|536.82|533.94|536.38|533.5|536.82|533.94|536.38|533.5|0
1647370340000|2022-03-15 18:52:20|536.6|533.72|537.48|534.6|537.48|534.6|536.6|533.72|0
1647370350000|2022-03-15 18:52:30|537.69|534.81|538.79|535.91|538.79|535.91|537.26|534.38|0
1647370360000|2022-03-15 18:52:40|538.57|535.69|538.57|535.69|538.57|535.69|538.57|535.69|0
1647370370000|2022-03-15 18:52:50|538.79|535.91|538.57|535.69|539.01|536.13|538.57|535.69|0
1647370380000|2022-03-15 18:53:00|539.23|536.35|539.01|536.13|539.23|536.35|538.79|535.91|0
1647370390000|2022-03-15 18:53:10|538.79|535.91|538.57|535.69|538.79|535.91|538.57|535.69|0
1647370400000|2022-03-15 18:53:20|539.01|536.13|539.23|536.35|539.23|536.35|538.57|535.69|0
1647370410000|2022-03-15 18:53:30|539.01|536.13|539.45|536.57|539.68|536.8|539.01|536.13|0
1647370420000|2022-03-15 18:53:40|539.35|536.47|539.45|536.57|539.45|536.57|539.35|536.47|0
1647370430000|2022-03-15 18:53:50|539.23|536.35|537.91|535.03|539.23|536.35|537.91|535.03|0
1647370440000|2022-03-15 18:54:00|538.35|535.47|537.91|535.03|538.79|535.91|537.91|535.03|0
1647370450000|2022-03-15 18:54:10|537.69|534.81|537.91|535.03|537.91|535.03|537.47|534.59|0
1647370460000|2022-03-15 18:54:20|538.57|535.69|538.57|535.69|538.57|535.69|538.35|535.47|0
1647370470000|2022-03-15 18:54:30|538.35|535.47|538.35|535.47|538.35|535.47|538.13|535.25|0
1647370480000|2022-03-15 18:54:40|538.13|535.25|538.13|535.25|538.13|535.25|537.91|535.03|0
1647370490000|2022-03-15 18:54:50|537.37|534.49|537.91|535.03|537.91|535.03|537.37|534.49|0
1647370500000|2022-03-15 18:55:00|538.13|535.25|537.69|534.81|538.13|535.25|537.69|534.81|0
1647370510000|2022-03-15 18:55:10|537.91|535.03|537.47|534.59|537.91|535.03|537.03|534.15|0
1647370520000|2022-03-15 18:55:20|537.25|534.37|537.59|534.71|537.59|534.71|537.25|534.37|0
1647370530000|2022-03-15 18:55:30|537.91|535.03|536.81|533.93|537.91|535.03|536.81|533.93|0
1647370540000|2022-03-15 18:55:40|537.03|534.15|537.69|534.81|538.03|535.15|537.03|534.15|0
1647370550000|2022-03-15 18:55:50|537.59|534.71|537.69|534.81|537.69|534.81|537.25|534.37|0
1647370560000|2022-03-15 18:56:00|537.91|535.03|536.59|533.71|537.91|535.03|536.59|533.71|0
1647370570000|2022-03-15 18:56:10|536.81|533.93|536.59|533.71|536.81|533.93|536.37|533.49|0
1647370580000|2022-03-15 18:56:20|536.16|533.28|536.59|533.71|536.59|533.71|536.16|533.28|0
1647370590000|2022-03-15 18:56:30|537.25|534.37|538.35|535.47|538.35|535.47|537.25|534.37|0
1647370600000|2022-03-15 18:56:40|537.91|535.03|538.13|535.25|538.13|535.25|537.81|534.93|0
1647370610000|2022-03-15 18:56:50|538.35|535.47|538.13|535.25|538.35|535.47|537.91|535.03|0
1647370620000|2022-03-15 18:57:00|538.57|535.69|539.01|536.13|539.01|536.13|538.57|535.69|0
1647370630000|2022-03-15 18:57:10|538.79|535.91|538.79|535.91|539.01|536.13|538.57|535.69|0
1647370640000|2022-03-15 18:57:20|538.57|535.69|538.35|535.47|538.57|535.69|538.13|535.25|0
1647370650000|2022-03-15 18:57:30|538.57|535.69|538.35|535.47|538.57|535.69|538.35|535.47|0
1647370660000|2022-03-15 18:57:40|538.79|535.91|538.79|535.91|539.01|536.13|538.79|535.91|0
1647370670000|2022-03-15 18:57:50|538.69|535.81|538.79|535.91|539.01|536.13|538.69|535.81|0
1647370680000|2022-03-15 18:58:00|538.35|535.47|537.91|535.03|538.35|535.47|537.91|535.03|0
1647370690000|2022-03-15 18:58:10|537.69|534.81|537.25|534.37|537.69|534.81|537.25|534.37|0
1647370700000|2022-03-15 18:58:20|537.37|534.49|537.47|534.59|537.47|534.59|537.37|534.49|0
1647370710000|2022-03-15 18:58:30|537.37|534.49|537.91|535.03|537.91|535.03|537.15|534.27|0
1647370720000|2022-03-15 18:58:40|538.13|535.25|537.91|535.03|538.13|535.25|537.91|535.03|0
1647370730000|2022-03-15 18:58:50|537.69|534.81|537.25|534.37|537.69|534.81|537.25|534.37|0
1647370740000|2022-03-15 18:59:00|536.59|533.71|534.84|531.96|536.81|533.93|534.84|531.96|0
1647370750000|2022-03-15 18:59:10|534.62|531.74|533.52|530.64|534.62|531.74|533.3|530.42|0
1647370760000|2022-03-15 18:59:20|533.74|530.86|533.3|530.42|533.74|530.86|533.3|530.42|0
1647370770000|2022-03-15 18:59:30|533.08|530.2|533.08|530.2|533.3|530.42|532.98|530.1|0
1647370780000|2022-03-15 18:59:40|532.86|529.98|532.76|529.88|532.86|529.98|532.42|529.54|0
1647370790000|2022-03-15 18:59:50|532.86|529.98|533.08|530.2|533.3|530.42|532.86|529.98|0
1647370800000|2022-03-15 19:00:00|534.4|531.52|534.62|531.74|534.62|531.74|533.96|531.08|0
1647370810000|2022-03-15 19:00:10|535.06|532.18|534.73|531.85|535.06|532.18|534.62|531.74|0
1647370820000|2022-03-15 19:00:20|535.5|532.62|535.71|532.83|535.93|533.05|535.28|532.4|0
1647370830000|2022-03-15 19:00:30|534.84|531.96|535.06|532.18|535.06|532.18|534.84|531.96|0
1647370840000|2022-03-15 19:00:40|535.28|532.4|535.06|532.18|535.5|532.62|535.06|532.18|0
1647370850000|2022-03-15 19:00:50|535.28|532.4|535.06|532.18|535.93|533.05|535.06|532.18|0
1647370860000|2022-03-15 19:01:00|534.73|531.85|535.28|532.4|535.28|532.4|534.73|531.85|0
1647370870000|2022-03-15 19:01:10|535.49|532.61|535.49|532.61|535.71|532.83|535.28|532.4|0
1647370880000|2022-03-15 19:01:20|535.71|532.83|535.93|533.05|535.93|533.05|535.49|532.61|0
1647370890000|2022-03-15 19:01:30|534.51|531.63|533.08|530.2|534.51|531.63|533.08|530.2|0
1647370900000|2022-03-15 19:01:40|533.3|530.42|533.08|530.2|533.3|530.42|533.08|530.2|0
1647370910000|2022-03-15 19:01:50|532.86|529.98|532.42|529.54|532.86|529.98|532.2|529.32|0
1647370920000|2022-03-15 19:02:00|532.2|529.32|531.55|528.67|532.2|529.32|531.55|528.67|0
1647370930000|2022-03-15 19:02:10|531.11|528.23|531.11|528.23|531.33|528.45|531.11|528.23|0
1647370940000|2022-03-15 19:02:20|531.55|528.67|532.2|529.32|532.2|529.32|531.55|528.67|0
1647370950000|2022-03-15 19:02:30|532.42|529.54|531.77|528.89|532.42|529.54|531.77|528.89|0
1647370960000|2022-03-15 19:02:40|531.33|528.45|531.99|529.11|531.99|529.11|531.33|528.45|0
1647370970000|2022-03-15 19:02:50|532.1|529.22|532.42|529.54|532.42|529.54|532.1|529.22|0
1647370980000|2022-03-15 19:03:00|532.64|529.76|532.86|529.98|532.86|529.98|532.64|529.76|0
1647370990000|2022-03-15 19:03:10|533.08|530.2|533.08|530.2|533.08|530.2|532.86|529.98|0
1647371000000|2022-03-15 19:03:20|532.86|529.98|533.3|530.42|533.41|530.53|532.86|529.98|0
1647371010000|2022-03-15 19:03:30|533.52|530.64|532.76|529.88|533.52|530.64|532.76|529.88|0
1647371020000|2022-03-15 19:03:40|532.64|529.76|533.08|530.2|533.08|530.2|532.64|529.76|0
1647371030000|2022-03-15 19:03:50|533.3|530.42|534.18|531.3|534.18|531.3|533.3|530.42|0
1647371040000|2022-03-15 19:04:00|533.96|531.08|533.96|531.08|533.96|531.08|533.74|530.86|0
1647371050000|2022-03-15 19:04:10|533.74|530.86|533.74|530.86|533.74|530.86|533.74|530.86|0
1647371060000|2022-03-15 19:04:20|533.96|531.08|533.74|530.86|533.96|531.08|533.74|530.86|0
1647371070000|2022-03-15 19:04:30|533.96|531.08|533.74|530.86|534.18|531.3|533.74|530.86|0
1647371080000|2022-03-15 19:04:40|533.52|530.64|533.3|530.42|533.52|530.64|533.3|530.42|0
1647371090000|2022-03-15 19:04:50|533.08|530.2|533.96|531.08|533.96|531.08|533.08|530.2|0
1647371100000|2022-03-15 19:05:00|534.18|531.3|533.96|531.08|534.18|531.3|533.96|531.08|0
1647371110000|2022-03-15 19:05:10|534.18|531.3|534.18|531.3|534.18|531.3|533.96|531.08|0
1647371120000|2022-03-15 19:05:20|533.96|531.08|533.3|530.42|533.96|531.08|533.08|530.2|0
1647371130000|2022-03-15 19:05:30|533.08|530.2|532.64|529.76|533.08|530.2|532.64|529.76|0
1647371140000|2022-03-15 19:05:40|532.86|529.98|532.42|529.54|532.86|529.98|532.42|529.54|0
1647371150000|2022-03-15 19:05:50|532.54|529.66|532.42|529.54|532.54|529.66|532.42|529.54|0
1647371160000|2022-03-15 19:06:00|532.2|529.32|531.98|529.1|532.2|529.32|531.98|529.1|0
1647371170000|2022-03-15 19:06:10|531.33|528.45|531.55|528.67|531.55|528.67|531.33|528.45|0
1647371180000|2022-03-15 19:06:20|531.98|529.1|532.86|529.98|532.86|529.98|531.98|529.1|0
1647371190000|2022-03-15 19:06:30|532.42|529.54|532.2|529.32|532.42|529.54|532.2|529.32|0
1647371200000|2022-03-15 19:06:40|531.98|529.1|531.76|528.88|531.98|529.1|531.76|528.88|0
1647371210000|2022-03-15 19:06:50|531.88|529|531.66|528.78|531.88|529|531.55|528.67|0
1647371220000|2022-03-15 19:07:00|531.55|528.67|532.64|529.76|532.64|529.76|531.55|528.67|0
1647371230000|2022-03-15 19:07:10|532.86|529.98|531.98|529.1|532.86|529.98|531.98|529.1|0
1647371240000|2022-03-15 19:07:20|531.55|528.67|531.76|528.88|531.76|528.88|531.11|528.23|0
1647371250000|2022-03-15 19:07:30|532.42|529.54|532.42|529.54|532.42|529.54|532.2|529.32|0
1647371260000|2022-03-15 19:07:40|532.64|529.76|532.2|529.32|532.64|529.76|532.2|529.32|0
1647371270000|2022-03-15 19:07:50|532.42|529.54|532.2|529.32|532.64|529.76|532.2|529.32|0
1647371280000|2022-03-15 19:08:00|531.98|529.1|531.76|528.88|531.98|529.1|531.55|528.67|0
1647371290000|2022-03-15 19:08:10|531.55|528.67|531.11|528.23|531.55|528.67|531.11|528.23|0
1647371300000|2022-03-15 19:08:20|531.55|528.67|531.98|529.1|532.2|529.32|531.55|528.67|0
1647371310000|2022-03-15 19:08:30|531.66|528.78|531.55|528.67|531.76|528.88|531.55|528.67|0
1647371320000|2022-03-15 19:08:40|531.66|528.78|531.98|529.1|532.2|529.32|531.66|528.78|0
1647371330000|2022-03-15 19:08:50|531.76|528.88|531.76|528.88|531.98|529.1|531.76|528.88|0
1647371340000|2022-03-15 19:09:00|532.2|529.32|532.64|529.76|532.64|529.76|532.2|529.32|0
1647371350000|2022-03-15 19:09:10|533.08|530.2|532.86|529.98|533.08|530.2|532.64|529.76|0
1647371360000|2022-03-15 19:09:20|532.64|529.76|533.74|530.86|533.74|530.86|532.64|529.76|0
1647371370000|2022-03-15 19:09:30|534.39|531.51|533.74|530.86|534.39|531.51|533.74|530.86|0
1647371380000|2022-03-15 19:09:40|533.96|531.08|534.18|531.3|534.18|531.3|533.96|531.08|0
1647371390000|2022-03-15 19:09:50|533.96|531.08|533.74|530.86|533.96|531.08|533.74|530.86|0
1647371400000|2022-03-15 19:10:00|533.3|530.42|531.98|529.1|533.3|530.42|531.98|529.1|0
1647371410000|2022-03-15 19:10:10|531.76|528.88|531.54|528.66|531.76|528.88|531.11|528.23|0
1647371420000|2022-03-15 19:10:20|532.2|529.32|532.86|529.98|532.86|529.98|532.2|529.32|0
1647371430000|2022-03-15 19:10:30|533.08|530.2|532.2|529.32|533.08|530.2|532.2|529.32|0
1647371440000|2022-03-15 19:10:40|532.42|529.54|531.76|528.88|532.42|529.54|531.76|528.88|0
1647371450000|2022-03-15 19:10:50|531.98|529.1|531.98|529.1|531.98|529.1|531.76|528.88|0
1647371460000|2022-03-15 19:11:00|531.76|528.88|531.54|528.66|531.76|528.88|531.33|528.45|0
1647371470000|2022-03-15 19:11:10|531.76|528.88|531.54|528.66|531.98|529.1|531.54|528.66|0
1647371480000|2022-03-15 19:11:20|531.11|528.23|531.54|528.66|531.54|528.66|531.11|528.23|0
1647371490000|2022-03-15 19:11:30|531.33|528.45|531.76|528.88|531.98|529.1|531.33|528.45|0
1647371500000|2022-03-15 19:11:40|531.54|528.66|531.33|528.45|531.54|528.66|531.33|528.45|0
1647371510000|2022-03-15 19:11:50|531.11|528.23|531.54|528.66|531.54|528.66|531.11|528.23|0
1647371520000|2022-03-15 19:12:00|531.98|529.1|531.54|528.66|531.98|529.1|531.54|528.66|0
1647371530000|2022-03-15 19:12:10|531.76|528.88|531.54|528.66|531.76|528.88|531.33|528.45|0
1647371540000|2022-03-15 19:12:20|531.76|528.88|531.54|528.66|531.76|528.88|531.54|528.66|0
1647371550000|2022-03-15 19:12:30|531.11|528.23|531.76|528.88|531.76|528.88|531.11|528.23|0
1647371560000|2022-03-15 19:12:40|532.42|529.54|532.97|530.09|532.97|530.09|532.42|529.54|0
1647371570000|2022-03-15 19:12:50|532.2|529.32|531.11|528.23|532.2|529.32|530.67|527.79|0
1647371580000|2022-03-15 19:13:00|530.67|527.79|530.67|527.79|530.89|528.01|530.45|527.57|0
1647371590000|2022-03-15 19:13:10|530.45|527.57|529.79|526.91|530.45|527.57|529.36|526.48|0
1647371600000|2022-03-15 19:13:20|529.57|526.69|529.79|526.91|530.01|527.13|529.57|526.69|0
1647371610000|2022-03-15 19:13:30|530.01|527.13|530.67|527.79|530.67|527.79|530.01|527.13|0
1647371620000|2022-03-15 19:13:40|530.89|528.01|530.67|527.79|530.89|528.01|530.67|527.79|0
1647371630000|2022-03-15 19:13:50|530.45|527.57|531.54|528.66|531.54|528.66|530.45|527.57|0
1647371640000|2022-03-15 19:14:00|532.86|529.98|533.74|530.86|533.74|530.86|532.86|529.98|0
1647371650000|2022-03-15 19:14:10|534.17|531.29|533.63|530.75|534.17|531.29|533.63|530.75|0
1647371660000|2022-03-15 19:14:20|533.52|530.64|533.95|531.07|534.17|531.29|533.52|530.64|0
1647371670000|2022-03-15 19:14:30|533.85|530.97|532.64|529.76|533.95|531.07|532.64|529.76|0
1647371680000|2022-03-15 19:14:40|532.75|529.87|532.64|529.76|532.75|529.87|532.64|529.76|0
1647371690000|2022-03-15 19:14:50|532.86|529.98|532.64|529.76|532.86|529.98|532.64|529.76|0
1647371700000|2022-03-15 19:15:00|532.31|529.43|532.2|529.32|532.42|529.54|531.76|528.88|0
1647371710000|2022-03-15 19:15:10|531.76|528.88|532.42|529.54|532.42|529.54|531.76|528.88|0
1647371720000|2022-03-15 19:15:20|531.98|529.1|532.42|529.54|532.42|529.54|531.76|528.88|0
1647371730000|2022-03-15 19:15:30|532.2|529.32|531.32|528.44|532.2|529.32|531.32|528.44|0
1647371740000|2022-03-15 19:15:40|530.23|527.35|529.79|526.91|530.23|527.35|529.79|526.91|0
1647371750000|2022-03-15 19:15:50|530.01|527.13|530.01|527.13|530.01|527.13|529.79|526.91|0
1647371760000|2022-03-15 19:16:00|529.79|526.91|529.14|526.26|529.79|526.91|529.14|526.26|0
1647371770000|2022-03-15 19:16:10|529.03|526.15|529.14|526.26|529.35|526.47|529.03|526.15|0
1647371780000|2022-03-15 19:16:20|529.35|526.47|528.48|525.6|529.35|526.47|528.26|525.38|0
1647371790000|2022-03-15 19:16:30|528.37|525.49|528.48|525.6|528.7|525.82|528.37|525.49|0
1647371800000|2022-03-15 19:16:40|528.37|525.49|528.04|525.16|528.48|525.6|528.04|525.16|0
1647371810000|2022-03-15 19:16:50|527.82|524.94|527.82|524.94|527.82|524.94|527.61|524.73|0
1647371820000|2022-03-15 19:17:00|528.04|525.16|528.04|525.16|528.26|525.38|528.04|525.16|0
1647371830000|2022-03-15 19:17:10|527.82|524.94|527.39|524.51|527.82|524.94|527.39|524.51|0
1647371840000|2022-03-15 19:17:20|527.17|524.29|527.82|524.94|527.82|524.94|527.17|524.29|0
1647371850000|2022-03-15 19:17:30|527.17|524.29|526.95|524.07|527.39|524.51|526.95|524.07|0
1647371860000|2022-03-15 19:17:40|527.17|524.29|526.3|523.42|527.17|524.29|526.3|523.42|0
1647371870000|2022-03-15 19:17:50|526.08|523.2|526.3|523.42|526.3|523.42|526.08|523.2|0
1647371880000|2022-03-15 19:18:00|526.08|523.2|526.3|523.42|526.3|523.42|526.08|523.2|0
1647371890000|2022-03-15 19:18:10|526.51|523.63|526.51|523.63|526.95|524.07|526.51|523.63|0
1647371900000|2022-03-15 19:18:20|526.73|523.85|526.29|523.41|526.73|523.85|526.29|523.41|0
1647371910000|2022-03-15 19:18:30|526.51|523.63|526.51|523.63|526.51|523.63|526.51|523.63|0
1647371920000|2022-03-15 19:18:40|526.29|523.41|525.86|522.98|526.29|523.41|525.86|522.98|0
1647371930000|2022-03-15 19:18:50|526.08|523.2|526.29|523.41|526.51|523.63|525.86|522.98|0
1647371940000|2022-03-15 19:19:00|525.86|522.98|526.51|523.63|526.51|523.63|525.86|522.98|0
1647371950000|2022-03-15 19:19:10|526.29|523.41|526.08|523.2|526.29|523.41|526.08|523.2|0
1647371960000|2022-03-15 19:19:20|526.29|523.41|526.29|523.41|526.29|523.41|526.29|523.41|0
1647371970000|2022-03-15 19:19:30|526.19|523.31|525.86|522.98|526.19|523.31|525.86|522.98|0
1647371980000|2022-03-15 19:19:40|525.2|522.32|524.55|521.67|525.2|522.32|524.55|521.67|0
1647371990000|2022-03-15 19:19:50|524.77|521.89|525.2|522.32|525.42|522.54|524.77|521.89|0
1647372000000|2022-03-15 19:20:00|524.99|522.11|524.99|522.11|524.99|522.11|524.77|521.89|0
1647372010000|2022-03-15 19:20:10|525.2|522.32|525.86|522.98|525.86|522.98|525.2|522.32|0
1647372020000|2022-03-15 19:20:20|525.75|522.87|525.86|522.98|525.86|522.98|525.75|522.87|0
1647372030000|2022-03-15 19:20:30|526.29|523.41|526.95|524.07|526.95|524.07|526.08|523.2|0
1647372040000|2022-03-15 19:20:40|526.73|523.85|526.95|524.07|526.95|524.07|526.73|523.85|0
1647372050000|2022-03-15 19:20:50|527.39|524.51|526.51|523.63|527.39|524.51|526.51|523.63|0
1647372060000|2022-03-15 19:21:00|526.41|523.53|525.86|522.98|526.41|523.53|525.64|522.76|0
1647372070000|2022-03-15 19:21:10|525.42|522.54|524.99|522.11|525.42|522.54|524.99|522.11|0
1647372080000|2022-03-15 19:21:20|524.77|521.89|524.55|521.67|524.77|521.89|524.55|521.67|0
1647372090000|2022-03-15 19:21:30|524.33|521.45|524.11|521.23|524.33|521.45|523.9|521.02|0
1647372100000|2022-03-15 19:21:40|523.9|521.02|523.46|520.58|524.01|521.13|523.46|520.58|0
1647372110000|2022-03-15 19:21:50|523.57|520.69|523.68|520.8|523.68|520.8|523.46|520.58|0
1647372120000|2022-03-15 19:22:00|523.46|520.58|522.37|519.49|523.46|520.58|522.37|519.49|0
1647372130000|2022-03-15 19:22:10|522.15|519.27|523.46|520.58|523.68|520.8|522.15|519.27|0
1647372140000|2022-03-15 19:22:20|523.24|520.36|523.46|520.58|523.46|520.58|523.24|520.36|0
1647372150000|2022-03-15 19:22:30|523.02|520.14|522.59|519.71|523.24|520.36|522.59|519.71|0
1647372160000|2022-03-15 19:22:40|522.37|519.49|522.15|519.27|522.37|519.49|522.15|519.27|0
1647372170000|2022-03-15 19:22:50|521.94|519.06|522.59|519.71|522.59|519.71|521.94|519.06|0
1647372180000|2022-03-15 19:23:00|523.14|520.26|523.46|520.58|523.46|520.58|523.02|520.14|0
1647372190000|2022-03-15 19:23:10|523.68|520.8|523.89|521.01|523.89|521.01|523.68|520.8|0
1647372200000|2022-03-15 19:23:20|524.11|521.23|523.46|520.58|524.11|521.23|523.46|520.58|0
1647372210000|2022-03-15 19:23:30|523.68|520.8|523.57|520.69|523.68|520.8|523.46|520.58|0
1647372220000|2022-03-15 19:23:40|523.68|520.8|523.89|521.01|523.89|521.01|523.68|520.8|0
1647372230000|2022-03-15 19:23:50|524.11|521.23|523.79|520.91|524.33|521.45|523.79|520.91|0
1647372240000|2022-03-15 19:24:00|523.89|521.01|522.81|519.93|523.89|521.01|522.81|519.93|0
1647372250000|2022-03-15 19:24:10|523.02|520.14|522.59|519.71|523.24|520.36|522.59|519.71|0
1647372260000|2022-03-15 19:24:20|523.02|520.14|522.59|519.71|523.24|520.36|522.59|519.71|0
1647372270000|2022-03-15 19:24:30|522.37|519.49|521.93|519.05|522.37|519.49|521.93|519.05|0
1647372280000|2022-03-15 19:24:40|522.15|519.27|522.81|519.93|522.81|519.93|522.15|519.27|0
1647372290000|2022-03-15 19:24:50|523.02|520.14|523.02|520.14|523.02|520.14|523.02|520.14|0
1647372300000|2022-03-15 19:25:00|522.37|519.49|522.81|519.93|522.81|519.93|522.37|519.49|0
1647372310000|2022-03-15 19:25:10|522.59|519.71|522.15|519.27|522.59|519.71|522.15|519.27|0
1647372320000|2022-03-15 19:25:20|522.37|519.49|522.37|519.49|522.37|519.49|522.37|519.49|0
1647372330000|2022-03-15 19:25:30|522.15|519.27|521.5|518.62|522.15|519.27|521.5|518.62|0
1647372340000|2022-03-15 19:25:40|521.93|519.05|521.93|519.05|522.15|519.27|521.93|519.05|0
1647372350000|2022-03-15 19:25:50|522.15|519.27|522.37|519.49|522.59|519.71|522.15|519.27|0
1647372360000|2022-03-15 19:26:00|522.59|519.71|522.15|519.27|522.59|519.71|522.15|519.27|0
1647372370000|2022-03-15 19:26:10|521.93|519.05|522.15|519.27|522.15|519.27|521.72|518.84|0
1647372380000|2022-03-15 19:26:20|522.37|519.49|522.15|519.27|522.37|519.49|522.15|519.27|0
1647372390000|2022-03-15 19:26:30|521.93|519.05|521.72|518.84|521.93|519.05|521.72|518.84|0
1647372400000|2022-03-15 19:26:40|521.93|519.05|521.83|518.95|521.93|519.05|521.83|518.95|0
1647372410000|2022-03-15 19:26:50|521.72|518.84|522.8|519.92|522.8|519.92|521.72|518.84|0
1647372420000|2022-03-15 19:27:00|523.35|520.47|522.92|520.04|523.35|520.47|522.8|519.92|0
1647372430000|2022-03-15 19:27:10|523.02|520.14|521.93|519.05|523.02|520.14|521.93|519.05|0
1647372440000|2022-03-15 19:27:20|522.37|519.49|523.24|520.36|523.24|520.36|522.37|519.49|0
1647372450000|2022-03-15 19:27:30|523.02|520.14|522.8|519.92|523.02|520.14|522.8|519.92|0
1647372460000|2022-03-15 19:27:40|522.59|519.71|522.59|519.71|522.8|519.92|522.59|519.71|0
1647372470000|2022-03-15 19:27:50|522.37|519.49|522.59|519.71|522.59|519.71|522.37|519.49|0
1647372480000|2022-03-15 19:28:00|522.37|519.49|522.15|519.27|522.37|519.49|521.93|519.05|0
1647372490000|2022-03-15 19:28:10|522.37|519.49|523.14|520.26|523.14|520.26|521.83|518.95|0
1647372500000|2022-03-15 19:28:20|523.24|520.36|523.24|520.36|523.24|520.36|522.8|519.92|0
1647372510000|2022-03-15 19:28:30|523.02|520.14|523.02|520.14|523.02|520.14|522.8|519.92|0
1647372520000|2022-03-15 19:28:40|523.24|520.36|522.8|519.92|523.24|520.36|522.59|519.71|0
1647372530000|2022-03-15 19:28:50|523.24|520.36|523.46|520.58|523.46|520.58|523.24|520.36|0
1647372540000|2022-03-15 19:29:00|523.89|521.01|523.46|520.58|523.89|521.01|523.46|520.58|0
1647372550000|2022-03-15 19:29:10|523.24|520.36|522.8|519.92|523.24|520.36|522.8|519.92|0
1647372560000|2022-03-15 19:29:20|523.02|520.14|524.11|521.23|524.11|521.23|523.02|520.14|0
1647372570000|2022-03-15 19:29:30|523.89|521.01|524.11|521.23|524.11|521.23|523.89|521.01|0
1647372580000|2022-03-15 19:29:40|523.46|520.58|523.46|520.58|523.46|520.58|523.24|520.36|0
1647372590000|2022-03-15 19:29:50|523.67|520.79|523.46|520.58|523.67|520.79|523.46|520.58|0
1647372600000|2022-03-15 19:30:00|523.67|520.79|521.93|519.05|523.67|520.79|521.93|519.05|0
1647372610000|2022-03-15 19:30:10|522.15|519.27|521.72|518.84|522.15|519.27|521.5|518.62|0
1647372620000|2022-03-15 19:30:20|521.5|518.62|521.5|518.62|521.93|519.05|521.5|518.62|0
1647372630000|2022-03-15 19:30:30|521.72|518.84|521.5|518.62|521.72|518.84|521.5|518.62|0
1647372640000|2022-03-15 19:30:40|521.72|518.84|521.5|518.62|521.93|519.05|521.5|518.62|0
1647372650000|2022-03-15 19:30:50|521.72|518.84|521.93|519.05|521.93|519.05|521.5|518.62|0
1647372660000|2022-03-15 19:31:00|521.72|518.84|520.19|517.31|521.72|518.84|520.19|517.31|0
1647372670000|2022-03-15 19:31:10|519.98|517.1|519.98|517.1|519.98|517.1|519.76|516.88|0
1647372680000|2022-03-15 19:31:20|519.76|516.88|518.89|516.01|519.76|516.88|518.89|516.01|0
1647372690000|2022-03-15 19:31:30|519.22|516.34|519.44|516.56|519.44|516.56|519.11|516.23|0
1647372700000|2022-03-15 19:31:40|519.32|516.44|519.98|517.1|520.41|517.53|519.32|516.44|0
1647372710000|2022-03-15 19:31:50|519.76|516.88|519.76|516.88|519.98|517.1|519.76|516.88|0
1647372720000|2022-03-15 19:32:00|519.32|516.44|518.89|516.01|519.54|516.66|518.89|516.01|0
1647372730000|2022-03-15 19:32:10|518.67|515.79|518.67|515.79|518.67|515.79|518.46|515.58|0
1647372740000|2022-03-15 19:32:20|519.11|516.23|518.89|516.01|519.11|516.23|518.89|516.01|0
1647372750000|2022-03-15 19:32:30|518.46|515.58|518.02|515.14|518.46|515.58|518.02|515.14|0
1647372760000|2022-03-15 19:32:40|518.24|515.36|518.02|515.14|518.24|515.36|518.02|515.14|0
1647372770000|2022-03-15 19:32:50|517.8|514.92|518.45|515.57|518.45|515.57|517.8|514.92|0
1647372780000|2022-03-15 19:33:00|518.02|515.14|517.37|514.49|518.02|515.14|517.37|514.49|0
1647372790000|2022-03-15 19:33:10|517.59|514.71|518.24|515.36|518.24|515.36|517.59|514.71|0
1647372800000|2022-03-15 19:33:20|518.67|515.79|519.32|516.44|519.32|516.44|518.67|515.79|0
1647372810000|2022-03-15 19:33:30|519.11|516.23|519.54|516.66|519.54|516.66|518.89|516.01|0
1647372820000|2022-03-15 19:33:40|519.32|516.44|519.54|516.66|519.76|516.88|519.32|516.44|0
1647372830000|2022-03-15 19:33:50|519.11|516.23|519.11|516.23|519.11|516.23|518.89|516.01|0
1647372840000|2022-03-15 19:34:00|520.19|517.31|520.63|517.75|520.63|517.75|520.19|517.31|0
1647372850000|2022-03-15 19:34:10|521.5|518.62|521.28|518.4|521.5|518.62|520.96|518.08|0
1647372860000|2022-03-15 19:34:20|521.71|518.83|521.83|518.95|522.58|519.7|521.71|518.83|0
1647372870000|2022-03-15 19:34:30|521.71|518.83|522.15|519.27|522.15|519.27|521.71|518.83|0
1647372880000|2022-03-15 19:34:40|521.93|519.05|522.37|519.49|522.37|519.49|521.93|519.05|0
1647372890000|2022-03-15 19:34:50|522.15|519.27|522.37|519.49|522.37|519.49|521.93|519.05|0
1647372900000|2022-03-15 19:35:00|522.8|519.92|522.58|519.7|522.8|519.92|522.37|519.49|0
1647372910000|2022-03-15 19:35:10|523.24|520.36|523.67|520.79|523.67|520.79|523.24|520.36|0
1647372920000|2022-03-15 19:35:20|523.46|520.58|522.15|519.27|523.46|520.58|522.15|519.27|0
1647372930000|2022-03-15 19:35:30|522.37|519.49|521.93|519.05|522.37|519.49|521.71|518.83|0
1647372940000|2022-03-15 19:35:40|521.83|518.95|521.71|518.83|521.93|519.05|521.71|518.83|0
1647372950000|2022-03-15 19:35:50|521.93|519.05|521.93|519.05|522.15|519.27|521.93|519.05|0
1647372960000|2022-03-15 19:36:00|522.15|519.27|523.24|520.36|523.24|520.36|522.15|519.27|0
1647372970000|2022-03-15 19:36:10|523.46|520.58|522.37|519.49|523.67|520.79|522.37|519.49|0
1647372980000|2022-03-15 19:36:20|521.93|519.05|521.93|519.05|522.37|519.49|521.93|519.05|0
1647372990000|2022-03-15 19:36:30|522.37|519.49|522.58|519.7|522.58|519.7|522.37|519.49|0
1647373000000|2022-03-15 19:36:40|523.02|520.14|523.45|520.57|523.45|520.57|523.02|520.14|0
1647373010000|2022-03-15 19:36:50|523.35|520.47|523.89|521.01|523.89|521.01|523.35|520.47|0
1647373020000|2022-03-15 19:37:00|524.54|521.66|523.89|521.01|524.66|521.78|523.79|520.91|0
1647373030000|2022-03-15 19:37:10|523.67|520.79|524.11|521.23|524.11|521.23|523.67|520.79|0
1647373040000|2022-03-15 19:37:20|524.76|521.88|524.33|521.45|524.76|521.88|524.33|521.45|0
1647373050000|2022-03-15 19:37:30|524.11|521.23|523.45|520.57|524.33|521.45|523.45|520.57|0
1647373060000|2022-03-15 19:37:40|523.67|520.79|522.8|519.92|523.67|520.79|522.8|519.92|0
1647373070000|2022-03-15 19:37:50|523.24|520.36|522.8|519.92|523.24|520.36|522.8|519.92|0
1647373080000|2022-03-15 19:38:00|523.24|520.36|523.24|520.36|523.24|520.36|523.24|520.36|0
1647373090000|2022-03-15 19:38:10|522.8|519.92|523.24|520.36|523.24|520.36|522.8|519.92|0
1647373100000|2022-03-15 19:38:20|523.13|520.25|523.02|520.14|523.24|520.36|523.02|520.14|0
1647373110000|2022-03-15 19:38:30|523.24|520.36|523.13|520.25|523.24|520.36|523.02|520.14|0
1647373120000|2022-03-15 19:38:40|523.45|520.57|524.54|521.66|524.54|521.66|523.45|520.57|0
1647373130000|2022-03-15 19:38:50|524.11|521.23|523.89|521.01|524.54|521.66|523.89|521.01|0
1647373140000|2022-03-15 19:39:00|523.67|520.79|523.45|520.57|523.67|520.79|523.45|520.57|0
1647373150000|2022-03-15 19:39:10|523.67|520.79|524.11|521.23|524.11|521.23|523.67|520.79|0
1647373160000|2022-03-15 19:39:20|523.89|521.01|523.79|520.91|523.89|521.01|523.67|520.79|0
1647373170000|2022-03-15 19:39:30|524.11|521.23|523.89|521.01|524.11|521.23|523.67|520.79|0
1647373180000|2022-03-15 19:39:40|524.11|521.23|522.58|519.7|524.11|521.23|522.58|519.7|0
1647373190000|2022-03-15 19:39:50|521.93|519.05|521.71|518.83|521.93|519.05|521.71|518.83|0
1647373200000|2022-03-15 19:40:00|520.84|517.96|520.62|517.74|521.06|518.18|520.62|517.74|0
1647373210000|2022-03-15 19:40:10|520.84|517.96|521.06|518.18|521.06|518.18|520.84|517.96|0
1647373220000|2022-03-15 19:40:20|522.37|519.49|523.89|521.01|524.54|521.66|522.37|519.49|0
1647373230000|2022-03-15 19:40:30|523.24|520.36|524.33|521.45|524.33|521.45|523.24|520.36|0
1647373240000|2022-03-15 19:40:40|524.11|521.23|524.33|521.45|524.33|521.45|524.11|521.23|0
1647373250000|2022-03-15 19:40:50|525.2|522.32|525.63|522.75|525.63|522.75|525.2|522.32|0
1647373260000|2022-03-15 19:41:00|524.54|521.66|524.54|521.66|524.98|522.1|524.54|521.66|0
1647373270000|2022-03-15 19:41:10|524.76|521.88|524.98|522.1|525.2|522.32|524.11|521.23|0
1647373280000|2022-03-15 19:41:20|524.76|521.88|524.54|521.66|524.98|522.1|524.54|521.66|0
1647373290000|2022-03-15 19:41:30|524.32|521.44|523.89|521.01|524.32|521.44|523.89|521.01|0
1647373300000|2022-03-15 19:41:40|524.76|521.88|525.85|522.97|525.85|522.97|524.76|521.88|0
1647373310000|2022-03-15 19:41:50|526.07|523.19|525.2|522.32|526.07|523.19|525.2|522.32|0
1647373320000|2022-03-15 19:42:00|525.41|522.53|525.41|522.53|525.63|522.75|525.41|522.53|0
1647373330000|2022-03-15 19:42:10|524.32|521.44|523.67|520.79|524.32|521.44|523.67|520.79|0
1647373340000|2022-03-15 19:42:20|523.24|520.36|523.45|520.57|523.45|520.57|523.24|520.36|0
1647373350000|2022-03-15 19:42:30|522.8|519.92|523.67|520.79|523.67|520.79|522.8|519.92|0
1647373360000|2022-03-15 19:42:40|523.45|520.57|523.24|520.36|523.45|520.57|522.8|519.92|0
1647373370000|2022-03-15 19:42:50|522.8|519.92|522.7|519.82|522.8|519.92|522.04|519.16|0
1647373380000|2022-03-15 19:43:00|522.58|519.7|523.02|520.14|523.02|520.14|522.58|519.7|0
1647373390000|2022-03-15 19:43:10|522.91|520.03|522.36|519.48|523.24|520.36|522.36|519.48|0
1647373400000|2022-03-15 19:43:20|522.15|519.27|522.8|519.92|522.8|519.92|522.15|519.27|0
1647373410000|2022-03-15 19:43:30|523.23|520.35|523.67|520.79|523.67|520.79|523.23|520.35|0
1647373420000|2022-03-15 19:43:40|524.32|521.44|523.89|521.01|524.32|521.44|523.89|521.01|0
1647373430000|2022-03-15 19:43:50|524.11|521.23|524.11|521.23|524.11|521.23|523.89|521.01|0
1647373440000|2022-03-15 19:44:00|524.98|522.1|524.32|521.44|524.98|522.1|524.32|521.44|0
1647373450000|2022-03-15 19:44:10|524.76|521.88|522.58|519.7|524.76|521.88|522.58|519.7|0
1647373460000|2022-03-15 19:44:20|522.36|519.48|523.57|520.69|523.89|521.01|522.36|519.48|0
1647373470000|2022-03-15 19:44:30|523.45|520.57|523.23|520.35|523.67|520.79|523.23|520.35|0
1647373480000|2022-03-15 19:44:40|522.8|519.92|524.54|521.66|524.54|521.66|522.8|519.92|0
1647373490000|2022-03-15 19:44:50|524.32|521.44|523.23|520.35|524.32|521.44|523.23|520.35|0
1647373500000|2022-03-15 19:45:00|521.71|518.83|523.89|521.01|523.89|521.01|521.49|518.61|0
1647373510000|2022-03-15 19:45:10|523.67|520.79|525.41|522.53|525.63|522.75|523.67|520.79|0
1647373520000|2022-03-15 19:45:20|525.63|522.75|525.41|522.53|525.63|522.75|524.76|521.88|0
1647373530000|2022-03-15 19:45:30|525.2|522.32|524.76|521.88|525.41|522.53|524.76|521.88|0
1647373540000|2022-03-15 19:45:40|524.32|521.44|525.63|522.75|525.63|522.75|524.32|521.44|0
1647373550000|2022-03-15 19:45:50|526.07|523.19|525.85|522.97|526.72|523.84|525.85|522.97|0
1647373560000|2022-03-15 19:46:00|525.63|522.75|525.41|522.53|525.63|522.75|524.98|522.1|0
1647373570000|2022-03-15 19:46:10|524.76|521.88|524.76|521.88|525.31|522.43|524.54|521.66|0
1647373580000|2022-03-15 19:46:20|524.54|521.66|523.45|520.57|524.54|521.66|523.45|520.57|0
1647373590000|2022-03-15 19:46:30|523.57|520.69|523.67|520.79|523.89|521.01|523.57|520.69|0
1647373600000|2022-03-15 19:46:40|523.02|520.14|521.71|518.83|523.02|520.14|521.71|518.83|0
1647373610000|2022-03-15 19:46:50|521.93|519.05|523.45|520.57|523.56|520.68|521.93|519.05|0
1647373620000|2022-03-15 19:47:00|524.76|521.88|525.41|522.53|525.75|522.87|524.76|521.88|0
1647373630000|2022-03-15 19:47:10|524.32|521.44|524.54|521.66|524.98|522.1|524.32|521.44|0
1647373640000|2022-03-15 19:47:20|524.76|521.88|525.09|522.21|525.09|522.21|523.89|521.01|0
1647373650000|2022-03-15 19:47:30|524.76|521.88|525.41|522.53|525.63|522.75|524.76|521.88|0
1647373660000|2022-03-15 19:47:40|525.2|522.32|526.29|523.41|526.72|523.84|525.2|522.32|0
1647373670000|2022-03-15 19:47:50|525.85|522.97|525.85|522.97|526.29|523.41|525.85|522.97|0
1647373680000|2022-03-15 19:48:00|525.63|522.75|526.07|523.19|526.29|523.41|525.63|522.75|0
1647373690000|2022-03-15 19:48:10|526.84|523.96|524.96|522.08|526.84|523.96|524.96|522.08|0
1647373700000|2022-03-15 19:48:20|525.4|522.52|525.29|522.41|525.4|522.52|525.18|522.3|0
1647373710000|2022-03-15 19:48:30|524.96|522.08|524.3|521.42|524.96|522.08|524.3|521.42|0
1647373720000|2022-03-15 19:48:40|523.86|520.98|523.86|520.98|524.08|521.2|523.86|520.98|0
1647373730000|2022-03-15 19:48:50|524.52|521.64|524.08|521.2|524.74|521.86|524.08|521.2|0
1647373740000|2022-03-15 19:49:00|524.3|521.42|523.64|520.76|524.3|521.42|523.64|520.76|0
1647373750000|2022-03-15 19:49:10|523.54|520.66|523.2|520.32|523.54|520.66|522.98|520.1|0
1647373760000|2022-03-15 19:49:20|522.55|519.67|522.55|519.67|522.55|519.67|522.22|519.34|0
1647373770000|2022-03-15 19:49:30|522.11|519.23|522.11|519.23|522.11|519.23|521.89|519.01|0
1647373780000|2022-03-15 19:49:40|521.45|518.57|520.47|517.59|521.45|518.57|520.47|517.59|0
1647373790000|2022-03-15 19:49:50|519.27|516.39|519.27|516.39|519.27|516.39|519.05|516.17|0
1647373800000|2022-03-15 19:50:00|518.07|515.19|517.96|515.08|518.83|515.95|517.96|515.08|0
1647373810000|2022-03-15 19:50:10|519.27|516.39|518.83|515.95|519.27|516.39|518.83|515.95|0
1647373820000|2022-03-15 19:50:20|519.05|516.17|519.48|516.6|519.48|516.6|519.05|516.17|0
1647373830000|2022-03-15 19:50:30|519.05|516.17|518.39|515.51|519.05|516.17|518.17|515.29|0
1647373840000|2022-03-15 19:50:40|518.17|515.29|518.83|515.95|518.83|515.95|518.17|515.29|0
1647373850000|2022-03-15 19:50:50|518.72|515.84|518.61|515.73|519.05|516.17|518.61|515.73|0
1647373860000|2022-03-15 19:51:00|518.39|515.51|517.52|514.64|518.39|515.51|517.52|514.64|0
1647373870000|2022-03-15 19:51:10|516.86|513.98|516.11|513.23|516.86|513.98|515.99|513.11|0
1647373880000|2022-03-15 19:51:20|516.21|513.33|515.99|513.11|516.65|513.77|515.99|513.11|0
1647373890000|2022-03-15 19:51:30|515.77|512.89|517.3|514.42|517.3|514.42|515.77|512.89|0
1647373900000|2022-03-15 19:51:40|516.21|513.33|515.99|513.11|516.21|513.33|515.99|513.11|0
1647373910000|2022-03-15 19:51:50|517.08|514.2|516.21|513.33|517.08|514.2|516.21|513.33|0
1647373920000|2022-03-15 19:52:00|515.99|513.11|516.21|513.33|516.76|513.88|515.99|513.11|0
1647373930000|2022-03-15 19:52:10|515.99|513.11|517.08|514.2|517.08|514.2|515.99|513.11|0
1647373940000|2022-03-15 19:52:20|516.98|514.1|516.86|513.98|517.08|514.2|516.86|513.98|0
1647373950000|2022-03-15 19:52:30|516.43|513.55|516.21|513.33|516.43|513.55|516.21|513.33|0
1647373960000|2022-03-15 19:52:40|515.99|513.11|515.99|513.11|515.99|513.11|515.77|512.89|0
1647373970000|2022-03-15 19:52:50|515.77|512.89|515.77|512.89|516.43|513.55|515.77|512.89|0
1647373980000|2022-03-15 19:53:00|515.89|513.01|515.56|512.68|516.1|513.22|515.56|512.68|0
1647373990000|2022-03-15 19:53:10|515.12|512.24|517.2|514.32|517.2|514.32|515.12|512.24|0
1647374000000|2022-03-15 19:53:20|515.99|513.11|515.34|512.46|515.99|513.11|515.12|512.24|0
1647374010000|2022-03-15 19:53:30|514.9|512.02|515.12|512.24|515.12|512.24|514.58|511.7|0
1647374020000|2022-03-15 19:53:40|515.56|512.68|515.34|512.46|515.56|512.68|515.12|512.24|0
1647374030000|2022-03-15 19:53:50|515.12|512.24|514.9|512.02|515.12|512.24|514.9|512.02|0
1647374040000|2022-03-15 19:54:00|514.68|511.8|514.85|511.97|514.85|511.97|514.47|511.59|0
1647374050000|2022-03-15 19:54:10|514.34|511.46|513.91|511.03|514.34|511.46|513.69|510.81|0
1647374060000|2022-03-15 19:54:20|513.69|510.81|515.04|512.16|515.04|512.16|513.69|510.81|0
1647374070000|2022-03-15 19:54:30|514.82|511.94|513.95|511.07|514.82|511.94|513.95|511.07|0
1647374080000|2022-03-15 19:54:40|513.52|510.64|516.12|513.24|516.12|513.24|513.52|510.64|0
1647374090000|2022-03-15 19:54:50|516.56|513.68|517.43|514.55|517.43|514.55|516.56|513.68|0
1647374100000|2022-03-15 19:55:00|518.74|515.86|521.35|518.47|521.35|518.47|518.74|515.86|0
1647374110000|2022-03-15 19:55:10|520.26|517.38|520.26|517.38|521.13|518.25|520.26|517.38|0
1647374120000|2022-03-15 19:55:20|520.04|517.16|520.48|517.6|520.92|518.04|520.04|517.16|0
1647374130000|2022-03-15 19:55:30|520.7|517.82|519.61|516.73|520.7|517.82|519.61|516.73|0
1647374140000|2022-03-15 19:55:40|520.48|517.6|520.7|517.82|521.13|518.25|520.48|517.6|0
1647374150000|2022-03-15 19:55:50|521.35|518.47|521.35|518.47|521.35|518.47|520.7|517.82|0
1647374160000|2022-03-15 19:56:00|521.13|518.25|522.66|519.78|523.54|520.66|521.13|518.25|0
1647374170000|2022-03-15 19:56:10|521.13|518.25|520.48|517.6|521.13|518.25|520.48|517.6|0
1647374180000|2022-03-15 19:56:20|519.82|516.94|518.74|515.86|519.82|516.94|518.74|515.86|0
1647374190000|2022-03-15 19:56:30|519.17|516.29|518.3|515.42|520.04|517.16|518.3|515.42|0
1647374200000|2022-03-15 19:56:40|519.39|516.51|520.26|517.38|520.26|517.38|519.39|516.51|0
1647374210000|2022-03-15 19:56:50|520.92|518.04|521.57|518.69|521.79|518.91|520.92|518.04|0
1647374220000|2022-03-15 19:57:00|521.35|518.47|522.88|520|523.1|520.22|521.35|518.47|0
1647374230000|2022-03-15 19:57:10|522.66|519.78|522.66|519.78|522.88|520|522.66|519.78|0
1647374240000|2022-03-15 19:57:20|522.88|520|523.32|520.44|523.32|520.44|522.88|520|0
1647374250000|2022-03-15 19:57:30|522.66|519.78|523.32|520.44|523.32|520.44|522.66|519.78|0
1647374260000|2022-03-15 19:57:40|523.54|520.66|522.66|519.78|523.75|520.87|522.66|519.78|0
1647374270000|2022-03-15 19:57:50|523.1|520.22|522.44|519.56|523.1|520.22|522.01|519.13|0
1647374280000|2022-03-15 19:58:00|523.32|520.44|523.54|520.66|523.97|521.09|523.32|520.44|0
1647374290000|2022-03-15 19:58:10|523.32|520.44|523.75|520.87|523.75|520.87|523.1|520.22|0
1647374300000|2022-03-15 19:58:20|523.97|521.09|523.75|520.87|523.97|521.09|523.75|520.87|0
1647374310000|2022-03-15 19:58:30|522.88|520|522.88|520|523.1|520.22|522.44|519.56|0
1647374320000|2022-03-15 19:58:40|522.44|519.56|522.44|519.56|522.44|519.56|522.44|519.56|0
1647374330000|2022-03-15 19:58:50|522.22|519.34|522.88|520|522.88|520|522.22|519.34|0
1647374340000|2022-03-15 19:59:00|522.66|519.78|521.13|518.25|522.66|519.78|521.13|518.25|0
1647374350000|2022-03-15 19:59:10|521.57|518.69|523.75|520.87|523.75|520.87|521.57|518.69|0
1647374360000|2022-03-15 19:59:20|524.41|521.53|523.75|520.87|524.41|521.53|523.75|520.87|0
1647374370000|2022-03-15 19:59:30|523.97|521.09|524.85|521.97|525.07|522.19|523.97|521.09|0
1647374380000|2022-03-15 19:59:40|525.28|522.4|522.44|519.56|525.28|522.4|522.44|519.56|0
1647374390000|2022-03-15 19:59:50|522.22|519.34|520.7|517.82|522.22|519.34|520.7|517.82|0
1647374400000|2022-03-15 20:00:00|519.72|516.84|521.13|518.25|521.13|518.25|519.72|516.84|0
1647374410000|2022-03-15 20:00:10|521.79|518.91|520.26|517.38|521.79|518.91|519.94|517.06|0
1647374420000|2022-03-15 20:00:20|519.82|516.94|518.95|516.07|520.04|517.16|518.95|516.07|0
1647374430000|2022-03-15 20:00:30|519.17|516.29|520.04|517.16|520.7|517.82|519.17|516.29|0
1647374440000|2022-03-15 20:00:40|520.48|517.6|520.26|517.38|520.48|517.6|520.26|517.38|0
1647374450000|2022-03-15 20:00:50|520.7|517.82|520.48|517.6|520.7|517.82|520.48|517.6|0
1647374460000|2022-03-15 20:01:00|520.7|517.82|520.26|517.38|520.7|517.82|520.26|517.38|0
1647374470000|2022-03-15 20:01:10|520.48|517.6|520.7|517.82|520.7|517.82|520.48|517.6|0
1647374480000|2022-03-15 20:01:20|520.48|517.6|520.26|517.38|520.48|517.6|520.26|517.38|0
1647374490000|2022-03-15 20:01:30|520.48|517.6|520.26|517.38|520.48|517.6|520.26|517.38|0
1647374500000|2022-03-15 20:01:40|520.48|517.6|520.48|517.6|520.48|517.6|520.48|517.6|0
1647374510000|2022-03-15 20:01:50|520.26|517.38|520.04|517.16|520.26|517.38|519.82|516.94|0
1647374520000|2022-03-15 20:02:00|519.82|516.94|519.82|516.94|519.82|516.94|519.61|516.73|0
1647374530000|2022-03-15 20:02:10|520.04|517.16|520.26|517.38|520.48|517.6|520.04|517.16|0
1647374540000|2022-03-15 20:02:20|520.48|517.6|520.7|517.82|520.7|517.82|520.48|517.6|0
1647374550000|2022-03-15 20:02:30|520.59|517.71|521.35|518.47|521.35|518.47|520.59|517.71|0
1647374560000|2022-03-15 20:02:40|521.46|518.58|522.22|519.34|522.22|519.34|521.46|518.58|0
1647374570000|2022-03-15 20:02:50|522.44|519.56|523.1|520.22|523.1|520.22|522.44|519.56|0
1647374580000|2022-03-15 20:03:00|523.32|520.44|523.32|520.44|523.32|520.44|523.32|520.44|0
1647374590000|2022-03-15 20:03:10|523.53|520.65|523.53|520.65|523.53|520.65|523.32|520.44|0
1647374600000|2022-03-15 20:03:20|523.32|520.44|523.32|520.44|523.75|520.87|523.32|520.44|0
1647374610000|2022-03-15 20:03:30|523.53|520.65|523.32|520.44|523.53|520.65|523.32|520.44|0
1647374620000|2022-03-15 20:03:40|523.1|520.22|522|519.12|523.1|520.22|522|519.12|0
1647374630000|2022-03-15 20:03:50|522.22|519.34|522.99|520.11|522.99|520.11|522.22|519.34|0
1647374640000|2022-03-15 20:04:00|523.31|520.43|522.44|519.56|523.31|520.43|522.44|519.56|0
1647374650000|2022-03-15 20:04:10|522.22|519.34|522.66|519.78|522.66|519.78|522.22|519.34|0
1647374660000|2022-03-15 20:04:20|522.44|519.56|522.88|520|522.88|520|522.44|519.56|0
1647374670000|2022-03-15 20:04:30|523.1|520.22|523.21|520.33|523.21|520.33|522.66|519.78|0
1647374680000|2022-03-15 20:04:40|523.31|520.43|523.1|520.22|523.31|520.43|523.1|520.22|0
1647374690000|2022-03-15 20:04:50|523.31|520.43|523.53|520.65|523.53|520.65|523.31|520.43|0
1647374700000|2022-03-15 20:05:00|523.87|520.99|523.31|520.43|523.87|520.99|523.31|520.43|0
1647374710000|2022-03-15 20:05:10|523.1|520.22|522.66|519.78|523.1|520.22|522.66|519.78|0
1647374720000|2022-03-15 20:05:20|522.88|520|522.66|519.78|522.88|520|522.44|519.56|0
1647374730000|2022-03-15 20:05:30|522|519.12|522.44|519.56|522.44|519.56|522|519.12|0
1647374740000|2022-03-15 20:05:40|522.66|519.78|522.66|519.78|522.66|519.78|522.66|519.78|0
1647374750000|2022-03-15 20:05:50|523.1|520.22|522.88|520|523.1|520.22|522.88|520|0
1647374760000|2022-03-15 20:06:00|523.75|520.87|523.53|520.65|523.75|520.87|523.53|520.65|0
1647374770000|2022-03-15 20:06:10|523.31|520.43|523.75|520.87|523.75|520.87|523.31|520.43|0
1647374780000|2022-03-15 20:06:20|523.97|521.09|523.53|520.65|523.97|521.09|523.53|520.65|0
1647374790000|2022-03-15 20:06:30|523.75|520.87|523.75|520.87|523.75|520.87|523.53|520.65|0
1647374800000|2022-03-15 20:06:40|523.97|521.09|523.97|521.09|524.19|521.31|523.97|521.09|0
1647374810000|2022-03-15 20:06:50|523.75|520.87|523.75|520.87|523.86|520.98|523.75|520.87|0
1647374820000|2022-03-15 20:07:00|524.19|521.31|524.41|521.53|524.63|521.75|524.19|521.31|0
1647374830000|2022-03-15 20:07:10|524.19|521.31|524.41|521.53|524.41|521.53|524.19|521.31|0
1647374840000|2022-03-15 20:07:20|523.97|521.09|523.97|521.09|523.97|521.09|523.86|520.98|0
1647374850000|2022-03-15 20:07:30|523.86|520.98|524.19|521.31|524.19|521.31|523.86|520.98|0
1647374860000|2022-03-15 20:07:40|524.41|521.53|524.84|521.96|524.84|521.96|524.41|521.53|0
1647374870000|2022-03-15 20:07:50|525.06|522.18|525.06|522.18|525.06|522.18|525.06|522.18|0
1647374880000|2022-03-15 20:08:00|524.84|521.96|525.06|522.18|525.06|522.18|524.84|521.96|0
1647374890000|2022-03-15 20:08:10|524.84|521.96|524.84|521.96|525.06|522.18|524.84|521.96|0
1647374900000|2022-03-15 20:08:20|525.06|522.18|525.06|522.18|525.06|522.18|525.06|522.18|0
1647374910000|2022-03-15 20:08:30|525.28|522.4|525.28|522.4|525.5|522.62|525.28|522.4|0
1647374920000|2022-03-15 20:08:40|525.06|522.18|524.84|521.96|525.18|522.3|524.84|521.96|0
1647374930000|2022-03-15 20:08:50|525.06|522.18|525.72|522.84|525.72|522.84|525.06|522.18|0
1647374940000|2022-03-15 20:09:00|526.16|523.28|526.16|523.28|526.16|523.28|526.16|523.28|0
1647374950000|2022-03-15 20:09:10|525.72|522.84|526.38|523.5|526.38|523.5|525.72|522.84|0
1647374960000|2022-03-15 20:09:20|526.16|523.28|526.38|523.5|526.38|523.5|526.16|523.28|0
1647374970000|2022-03-15 20:09:30|526.6|523.72|526.6|523.72|526.6|523.72|526.6|523.72|0
1647374980000|2022-03-15 20:09:40|526.16|523.28|526.16|523.28|526.38|523.5|525.94|523.06|0
1647374990000|2022-03-15 20:09:50|525.94|523.06|525.72|522.84|525.94|523.06|525.72|522.84|0
1647375000000|2022-03-15 20:10:00|525.94|523.06|525.94|523.06|526.16|523.28|525.94|523.06|0
1647375010000|2022-03-15 20:10:10|525.72|522.84|525.5|522.62|525.72|522.84|525.28|522.4|0
1647375020000|2022-03-15 20:10:20|525.28|522.4|525.5|522.62|525.72|522.84|525.28|522.4|0
1647375030000|2022-03-15 20:10:30|525.28|522.4|525.18|522.3|525.5|522.62|524.84|521.96|0
1647375040000|2022-03-15 20:10:40|525.28|522.4|525.28|522.4|525.28|522.4|525.28|522.4|0
1647375050000|2022-03-15 20:10:50|525.5|522.62|525.5|522.62|525.5|522.62|525.5|522.62|0
1647375060000|2022-03-15 20:11:00|525.28|522.4|525.94|523.06|525.94|523.06|525.28|522.4|0
1647375070000|2022-03-15 20:11:10|525.5|522.62|525.72|522.84|525.72|522.84|525.5|522.62|0
1647375080000|2022-03-15 20:11:20|525.5|522.62|525.39|522.51|525.5|522.62|525.39|522.51|0
1647375090000|2022-03-15 20:11:30|525.61|522.73|525.94|523.06|525.94|523.06|525.61|522.73|0
1647375110000|2022-03-15 20:11:50|525.72|522.84|525.94|523.06|526.16|523.28|525.72|522.84|0
1647375120000|2022-03-15 20:12:00|526.16|523.28|525.94|523.06|526.16|523.28|525.94|523.06|0
1647375130000|2022-03-15 20:12:10|525.72|522.84|525.5|522.62|525.72|522.84|525.5|522.62|0
1647375140000|2022-03-15 20:12:20|525.61|522.73|525.72|522.84|525.72|522.84|525.61|522.73|0
1647375150000|2022-03-15 20:12:30|525.28|522.4|525.28|522.4|525.28|522.4|525.06|522.18|0
1647375160000|2022-03-15 20:12:40|524.62|521.74|524.62|521.74|524.62|521.74|524.52|521.64|0
1647375170000|2022-03-15 20:12:50|524.84|521.96|523.97|521.09|524.84|521.96|523.97|521.09|0
1647375180000|2022-03-15 20:13:00|524.3|521.42|523.75|520.87|524.62|521.74|523.75|520.87|0
1647375190000|2022-03-15 20:13:10|523.53|520.65|524.08|521.2|524.08|521.2|523.53|520.65|0
1647375200000|2022-03-15 20:13:20|524.19|521.31|523.86|520.98|524.19|521.31|523.86|520.98|0
1647375210000|2022-03-15 20:13:30|523.97|521.09|524.19|521.31|524.19|521.31|523.97|521.09|0
1647375220000|2022-03-15 20:13:40|524.41|521.53|523.97|521.09|524.41|521.53|523.97|521.09|0
1647375230000|2022-03-15 20:13:50|524.08|521.2|524.3|521.42|524.41|521.53|524.08|521.2|0
1647375240000|2022-03-15 20:14:00|524.52|521.64|525.18|522.3|525.28|522.4|524.52|521.64|0
1647375250000|2022-03-15 20:14:10|525.06|522.18|525.72|522.84|525.72|522.84|525.06|522.18|0
1647375260000|2022-03-15 20:14:20|525.61|522.73|526.59|523.71|526.59|523.71|525.61|522.73|0
1647375270000|2022-03-15 20:14:30|526.81|523.93|527.25|524.37|527.25|524.37|526.81|523.93|0
1647375280000|2022-03-15 20:14:40|526.59|523.71|526.81|523.93|526.81|523.93|526.59|523.71|0
1647375290000|2022-03-15 20:14:50|526.59|523.71|526.81|523.93|526.81|523.93|526.59|523.71|0
1647375310000|2022-03-15 20:15:10|526.95|523.59|526.73|523.37|526.95|523.59|526.73|523.37|0
1647375320000|2022-03-15 20:15:20|526.83|523.47|526.83|523.47|526.83|523.47|526.83|523.47|0
1647375330000|2022-03-15 20:15:30|526.73|523.37|526.51|523.15|526.73|523.37|526.4|523.04|0
1647375340000|2022-03-15 20:15:40|526.4|523.04|526.4|523.04|526.4|523.04|526.4|523.04|0
1647375350000|2022-03-15 20:15:50|526.29|522.93|526.4|523.04|526.4|523.04|526.29|522.93|0
1647375360000|2022-03-15 20:16:00|526.07|522.71|526.51|523.15|526.51|523.15|526.07|522.71|0
1647375370000|2022-03-15 20:16:10|526.29|522.93|526.07|522.71|526.29|522.93|526.07|522.71|0
1647375380000|2022-03-15 20:16:20|525.96|522.6|526.18|522.82|526.18|522.82|525.96|522.6|0
1647375390000|2022-03-15 20:16:30|526.39|523.03|526.39|523.03|526.39|523.03|526.39|523.03|0
1647375400000|2022-03-15 20:16:40|525.74|522.38|525.52|522.16|525.74|522.38|525.52|522.16|0
1647375410000|2022-03-15 20:16:50|524.86|521.5|524.86|521.5|524.86|521.5|524.64|521.28|0
1647375420000|2022-03-15 20:17:00|524.21|520.85|524.21|520.85|524.21|520.85|524.21|520.85|0
1647375430000|2022-03-15 20:17:10|523.99|520.63|523.99|520.63|524.21|520.85|523.99|520.63|0
1647375440000|2022-03-15 20:17:20|524.21|520.85|524.21|520.85|524.21|520.85|523.99|520.63|0
1647375450000|2022-03-15 20:17:30|524.43|521.07|524.21|520.85|524.43|521.07|524.21|520.85|0
1647375460000|2022-03-15 20:17:40|524.43|521.07|524.43|521.07|524.43|521.07|524.1|520.74|0
1647375470000|2022-03-15 20:17:50|523.99|520.63|523.77|520.41|524.1|520.74|523.77|520.41|0
1647375480000|2022-03-15 20:18:00|523.66|520.3|523.33|519.97|523.66|520.3|523.33|519.97|0
1647375500000|2022-03-15 20:18:20|523.55|520.19|523.55|520.19|523.55|520.19|523.55|520.19|0
1647375510000|2022-03-15 20:18:30|524.1|520.74|524.21|520.85|524.21|520.85|524.1|520.74|0
1647375520000|2022-03-15 20:18:40|524.32|520.96|524.42|521.06|524.42|521.06|524.32|520.96|0
1647375530000|2022-03-15 20:18:50|524.21|520.85|524.32|520.96|524.32|520.96|524.21|520.85|0
1647375540000|2022-03-15 20:19:00|524.42|521.06|524.42|521.06|524.42|521.06|524.21|520.85|0
1647375550000|2022-03-15 20:19:10|524.32|520.96|524.42|521.06|524.42|521.06|524.32|520.96|0
1647375560000|2022-03-15 20:19:20|524.64|521.28|524.64|521.28|524.64|521.28|524.64|521.28|0
1647375570000|2022-03-15 20:19:30|524.42|521.06|524.42|521.06|524.42|521.06|524.42|521.06|0
1647375580000|2022-03-15 20:19:40|524.64|521.28|524.64|521.28|524.64|521.28|524.64|521.28|0
1647375590000|2022-03-15 20:19:50|524.54|521.18|524.42|521.06|524.54|521.18|524.42|521.06|0
1647375600000|2022-03-15 20:20:00|524.54|521.18|524.42|521.06|524.54|521.18|524.42|521.06|0
1647375610000|2022-03-15 20:20:10|524.64|521.28|524.21|520.85|524.64|521.28|524.21|520.85|0
1647375630000|2022-03-15 20:20:30|524.42|521.06|524.64|521.28|524.64|521.28|524.42|521.06|0
1647375650000|2022-03-15 20:20:50|524.42|521.06|524.64|521.28|524.64|521.28|524.42|521.06|0
1647375660000|2022-03-15 20:21:00|524.42|521.06|523.99|520.63|524.42|521.06|523.99|520.63|0
1647375670000|2022-03-15 20:21:10|523.88|520.52|523.77|520.41|523.88|520.52|523.77|520.41|0
1647375680000|2022-03-15 20:21:20|523.99|520.63|523.88|520.52|523.99|520.63|523.88|520.52|0
1647375690000|2022-03-15 20:21:30|523.99|520.63|523.66|520.3|523.99|520.63|523.66|520.3|0
1647375700000|2022-03-15 20:21:40|523.55|520.19|523.44|520.08|523.55|520.19|523.33|519.97|0
1647375710000|2022-03-15 20:21:50|523.33|519.97|523.44|520.08|523.44|520.08|523.33|519.97|0
1647375720000|2022-03-15 20:22:00|523.55|520.19|523.33|519.97|523.55|520.19|523.33|519.97|0
1647375730000|2022-03-15 20:22:10|523.55|520.19|523.33|519.97|523.55|520.19|523.33|519.97|0
1647375740000|2022-03-15 20:22:20|523.55|520.19|523.55|520.19|523.55|520.19|523.44|520.08|0
1647375750000|2022-03-15 20:22:30|524.21|520.85|524.21|520.85|524.21|520.85|524.21|520.85|0
1647375770000|2022-03-15 20:22:50|523.88|520.52|523.55|520.19|524.1|520.74|523.55|520.19|0
1647375780000|2022-03-15 20:23:00|523.66|520.3|523.66|520.3|523.66|520.3|523.66|520.3|0
1647375790000|2022-03-15 20:23:10|523.77|520.41|523.77|520.41|523.77|520.41|523.77|520.41|0
1647375800000|2022-03-15 20:23:20|523.88|520.52|523.33|519.97|523.88|520.52|523.33|519.97|0
1647375810000|2022-03-15 20:23:30|523.77|520.41|523.77|520.41|523.77|520.41|523.66|520.3|0
1647375820000|2022-03-15 20:23:40|524.2|520.84|524.2|520.84|524.2|520.84|524.2|520.84|0
1647375830000|2022-03-15 20:23:50|524.1|520.74|523.99|520.63|524.1|520.74|523.99|520.63|0
1647375840000|2022-03-15 20:24:00|524.2|520.84|524.2|520.84|524.2|520.84|524.2|520.84|0
1647375860000|2022-03-15 20:24:20|523.99|520.63|523.99|520.63|523.99|520.63|523.99|520.63|0
1647375880000|2022-03-15 20:24:40|523.77|520.41|523.99|520.63|524.1|520.74|523.77|520.41|0
1647375900000|2022-03-15 20:25:00|524.2|520.84|523.99|520.63|524.2|520.84|523.99|520.63|0
1647375910000|2022-03-15 20:25:10|524.1|520.74|524.2|520.84|524.2|520.84|524.1|520.74|0
1647375920000|2022-03-15 20:25:20|523.99|520.63|523.99|520.63|523.99|520.63|523.99|520.63|0
1647375930000|2022-03-15 20:25:30|523.77|520.41|523.77|520.41|523.77|520.41|523.77|520.41|0
1647375940000|2022-03-15 20:25:40|523.88|520.52|523.99|520.63|523.99|520.63|523.77|520.41|0
1647375980000|2022-03-15 20:26:20|524.42|521.06|524.42|521.06|524.42|521.06|524.42|521.06|0
1647375990000|2022-03-15 20:26:30|524.54|521.18|524.42|521.06|524.64|521.28|524.42|521.06|0
1647376000000|2022-03-15 20:26:40|524.32|520.96|524.64|521.28|524.64|521.28|524.2|520.84|0
1647376010000|2022-03-15 20:26:50|524.54|521.18|524.42|521.06|524.54|521.18|524.42|521.06|0
1647376020000|2022-03-15 20:27:00|524.64|521.28|524.86|521.5|524.86|521.5|524.64|521.28|0
1647376040000|2022-03-15 20:27:20|525.08|521.72|524.86|521.5|525.08|521.72|524.86|521.5|0
1647376050000|2022-03-15 20:27:30|524.54|521.18|524.42|521.06|524.54|521.18|524.32|520.96|0
1647376060000|2022-03-15 20:27:40|524.32|520.96|524.2|520.84|524.32|520.96|524.2|520.84|0
1647376070000|2022-03-15 20:27:50|524.1|520.74|523.98|520.62|524.1|520.74|523.98|520.62|0
1647376080000|2022-03-15 20:28:00|524.54|521.18|524.42|521.06|524.54|521.18|524.42|521.06|0
1647376100000|2022-03-15 20:28:20|524.54|521.18|524.54|521.18|524.54|521.18|524.54|521.18|0
1647376110000|2022-03-15 20:28:30|524.42|521.06|524.42|521.06|524.42|521.06|524.42|521.06|0
1647376120000|2022-03-15 20:28:40|524.54|521.18|524.54|521.18|524.54|521.18|524.54|521.18|0
1647376130000|2022-03-15 20:28:50|524.86|521.5|524.75|521.39|524.86|521.5|524.64|521.28|0
1647376140000|2022-03-15 20:29:00|524.86|521.5|524.86|521.5|524.86|521.5|524.86|521.5|0
1647376150000|2022-03-15 20:29:10|524.97|521.61|524.97|521.61|524.97|521.61|524.97|521.61|0
1647376160000|2022-03-15 20:29:20|524.86|521.5|524.75|521.39|524.86|521.5|524.75|521.39|0
1647376170000|2022-03-15 20:29:30|524.86|521.5|524.86|521.5|524.86|521.5|524.86|521.5|0
1647376180000|2022-03-15 20:29:40|524.97|521.61|525.3|521.94|525.3|521.94|524.97|521.61|0
1647376200000|2022-03-15 20:30:00|524.97|521.61|525.08|521.72|525.19|521.83|524.97|521.61|0
1647376210000|2022-03-15 20:30:10|524.97|521.61|524.75|521.39|525.08|521.72|524.75|521.39|0
1647376220000|2022-03-15 20:30:20|525.3|521.94|525.63|522.27|525.63|522.27|525.3|521.94|0
1647376230000|2022-03-15 20:30:30|525.41|522.05|525.41|522.05|525.52|522.16|525.41|522.05|0
1647376240000|2022-03-15 20:30:40|525.3|521.94|525.41|522.05|525.41|522.05|525.3|521.94|0
1647376250000|2022-03-15 20:30:50|525.3|521.94|525.08|521.72|525.3|521.94|525.08|521.72|0
1647376260000|2022-03-15 20:31:00|524.64|521.28|524.86|521.5|524.86|521.5|524.64|521.28|0
1647376270000|2022-03-15 20:31:10|525.08|521.72|525.08|521.72|525.08|521.72|525.08|521.72|0
1647376280000|2022-03-15 20:31:20|524.86|521.5|524.86|521.5|524.86|521.5|524.64|521.28|0
1647376290000|2022-03-15 20:31:30|524.64|521.28|524.97|521.61|524.97|521.61|524.64|521.28|0
1647376300000|2022-03-15 20:31:40|524.86|521.5|525.3|521.94|525.3|521.94|524.86|521.5|0
1647376310000|2022-03-15 20:31:50|525.95|522.59|526.17|522.81|526.17|522.81|525.95|522.59|0
1647376320000|2022-03-15 20:32:00|525.73|522.37|525.51|522.15|525.73|522.37|525.51|522.15|0
1647376330000|2022-03-15 20:32:10|525.3|521.94|524.64|521.28|525.3|521.94|524.64|521.28|0
1647376340000|2022-03-15 20:32:20|525.08|521.72|525.08|521.72|525.19|521.83|525.08|521.72|0
1647376350000|2022-03-15 20:32:30|525.19|521.83|525.19|521.83|525.19|521.83|525.08|521.72|0
1647376360000|2022-03-15 20:32:40|525.08|521.72|525.08|521.72|525.08|521.72|525.08|521.72|0
1647376370000|2022-03-15 20:32:50|525.3|521.94|525.3|521.94|525.3|521.94|525.19|521.83|0
1647376380000|2022-03-15 20:33:00|525.63|522.27|525.73|522.37|525.73|522.37|525.63|522.27|0
1647376390000|2022-03-15 20:33:10|525.51|522.15|525.41|522.05|525.51|522.15|525.41|522.05|0
1647376400000|2022-03-15 20:33:20|525.3|521.94|525.19|521.83|525.41|522.05|525.19|521.83|0
1647376410000|2022-03-15 20:33:30|525.08|521.72|525.08|521.72|525.19|521.83|525.08|521.72|0
1647376420000|2022-03-15 20:33:40|525.19|521.83|525.19|521.83|525.19|521.83|525.19|521.83|0
1647376430000|2022-03-15 20:33:50|525.08|521.72|525.19|521.83|525.19|521.83|524.97|521.61|0
1647376440000|2022-03-15 20:34:00|525.51|522.15|525.63|522.27|525.73|522.37|525.51|522.15|0
1647376450000|2022-03-15 20:34:10|525.51|522.15|525.51|522.15|525.51|522.15|525.51|522.15|0
1647376460000|2022-03-15 20:34:20|525.63|522.27|525.95|522.59|525.95|522.59|525.63|522.27|0
1647376470000|2022-03-15 20:34:30|525.73|522.37|525.51|522.15|525.73|522.37|525.51|522.15|0
1647376480000|2022-03-15 20:34:40|525.08|521.72|525.08|521.72|525.08|521.72|524.97|521.61|0
1647376490000|2022-03-15 20:34:50|525.19|521.83|525.08|521.72|525.19|521.83|525.08|521.72|0
1647376510000|2022-03-15 20:35:10|524.86|521.5|524.86|521.5|524.86|521.5|524.86|521.5|0
1647376520000|2022-03-15 20:35:20|524.97|521.61|524.97|521.61|524.97|521.61|524.86|521.5|0
1647376530000|2022-03-15 20:35:30|524.86|521.5|524.86|521.5|524.86|521.5|524.86|521.5|0
1647376540000|2022-03-15 20:35:40|524.97|521.61|524.75|521.39|524.97|521.61|524.64|521.28|0
1647376550000|2022-03-15 20:35:50|524.64|521.28|525.29|521.93|525.29|521.93|524.64|521.28|0
1647376560000|2022-03-15 20:36:00|525.08|521.72|524.75|521.39|525.08|521.72|524.64|521.28|0
1647376570000|2022-03-15 20:36:10|524.64|521.28|524.64|521.28|524.64|521.28|524.64|521.28|0
1647376580000|2022-03-15 20:36:20|524.86|521.5|524.86|521.5|524.86|521.5|524.86|521.5|0
1647376600000|2022-03-15 20:36:40|524.2|520.84|524.2|520.84|524.2|520.84|524.2|520.84|0
1647376610000|2022-03-15 20:36:50|523.98|520.62|524.2|520.84|524.2|520.84|523.98|520.62|0
1647376620000|2022-03-15 20:37:00|524.42|521.06|524.31|520.95|524.42|521.06|524.31|520.95|0
1647376630000|2022-03-15 20:37:10|524.42|521.06|524.2|520.84|524.42|521.06|524.2|520.84|0
1647376640000|2022-03-15 20:37:20|524.31|520.95|524.2|520.84|524.42|521.06|524.2|520.84|0
1647376650000|2022-03-15 20:37:30|523.98|520.62|523.98|520.62|523.98|520.62|523.98|520.62|0
1647376660000|2022-03-15 20:37:40|524.42|521.06|524.2|520.84|524.42|521.06|524.2|520.84|0
1647376670000|2022-03-15 20:37:50|523.76|520.4|523.76|520.4|523.76|520.4|523.76|520.4|0
1647376680000|2022-03-15 20:38:00|523.54|520.18|523.54|520.18|523.54|520.18|523.44|520.08|0
1647376690000|2022-03-15 20:38:10|523.44|520.08|523.66|520.3|523.66|520.3|523.44|520.08|0
1647376700000|2022-03-15 20:38:20|523.54|520.18|523.44|520.08|523.54|520.18|523.44|520.08|0
1647376710000|2022-03-15 20:38:30|523.33|519.97|523.33|519.97|523.33|519.97|523.11|519.75|0
1647376750000|2022-03-15 20:39:10|523.22|519.86|523.33|519.97|523.33|519.97|523.22|519.86|0
1647376760000|2022-03-15 20:39:20|523.11|519.75|522.89|519.53|523.11|519.75|522.89|519.53|0
1647376770000|2022-03-15 20:39:30|523.11|519.75|522.45|519.09|523.33|519.97|522.45|519.09|0
1647376780000|2022-03-15 20:39:40|522.23|518.87|522.23|518.87|522.23|518.87|522.23|518.87|0
1647376800000|2022-03-15 20:40:00|522.45|519.09|522.23|518.87|522.45|519.09|522.23|518.87|0
1647376810000|2022-03-15 20:40:10|522.45|519.09|522.45|519.09|522.45|519.09|522.45|519.09|0
1647376820000|2022-03-15 20:40:20|522.23|518.87|522.01|518.65|522.23|518.87|522.01|518.65|0
1647376830000|2022-03-15 20:40:30|521.91|518.55|522.23|518.87|522.23|518.87|521.91|518.55|0
1647376840000|2022-03-15 20:40:40|522.35|518.99|521.8|518.44|522.35|518.99|521.8|518.44|0
1647376850000|2022-03-15 20:40:50|522.01|518.65|522.01|518.65|522.01|518.65|521.8|518.44|0
1647376870000|2022-03-15 20:41:10|522.23|518.87|521.91|518.55|522.23|518.87|521.91|518.55|0
1647376880000|2022-03-15 20:41:20|521.8|518.44|522.01|518.65|522.01|518.65|521.8|518.44|0
1647376900000|2022-03-15 20:41:40|522.23|518.87|522.23|518.87|522.23|518.87|522.23|518.87|0
1647376910000|2022-03-15 20:41:50|522.01|518.65|522.01|518.65|522.01|518.65|522.01|518.65|0
1647376920000|2022-03-15 20:42:00|522.23|518.87|522.23|518.87|522.23|518.87|522.23|518.87|0
1647376930000|2022-03-15 20:42:10|522.35|518.99|522.45|519.09|522.45|519.09|522.35|518.99|0
1647376940000|2022-03-15 20:42:20|522.89|519.53|522.89|519.53|522.89|519.53|522.89|519.53|0
1647376960000|2022-03-15 20:42:40|522.67|519.31|522.67|519.31|522.67|519.31|522.67|519.31|0
1647376970000|2022-03-15 20:42:50|522.89|519.53|522.89|519.53|522.89|519.53|522.89|519.53|0
1647376980000|2022-03-15 20:43:00|523|519.64|522.45|519.09|523.11|519.75|522.45|519.09|0
1647376990000|2022-03-15 20:43:10|522.67|519.31|523.76|520.4|523.76|520.4|522.67|519.31|0
1647377000000|2022-03-15 20:43:20|523.98|520.62|523.11|519.75|523.98|520.62|523.11|519.75|0
1647377010000|2022-03-15 20:43:30|523.44|520.08|523.44|520.08|523.44|520.08|523.44|520.08|0
1647377020000|2022-03-15 20:43:40|523.32|519.96|523.54|520.18|523.54|520.18|523.22|519.86|0
1647377030000|2022-03-15 20:43:50|522.67|519.31|522.89|519.53|522.89|519.53|522.56|519.2|0
1647377040000|2022-03-15 20:44:00|523|519.64|522.45|519.09|523|519.64|522.45|519.09|0
1647377050000|2022-03-15 20:44:10|522.23|518.87|522.23|518.87|522.23|518.87|522.23|518.87|0
1647377060000|2022-03-15 20:44:20|522.45|519.09|522.45|519.09|522.45|519.09|522.45|519.09|0
1647377080000|2022-03-15 20:44:40|522.67|519.31|522.89|519.53|522.89|519.53|522.67|519.31|0
1647377090000|2022-03-15 20:44:50|522.67|519.31|522.56|519.2|522.67|519.31|522.56|519.2|0
1647377100000|2022-03-15 20:45:00|522.35|518.99|522.45|519.09|522.45|519.09|522.35|518.99|0
1647377110000|2022-03-15 20:45:10|522.67|519.31|522.67|519.31|522.67|519.31|522.67|519.31|0
1647377120000|2022-03-15 20:45:20|522.45|519.09|522.35|518.99|522.45|519.09|522.35|518.99|0
1647377130000|2022-03-15 20:45:30|522.45|519.09|522.67|519.31|522.67|519.31|522.45|519.09|0
1647377140000|2022-03-15 20:45:40|522.01|518.65|522.23|518.87|522.23|518.87|522.01|518.65|0
1647377150000|2022-03-15 20:45:50|522.45|519.09|522.45|519.09|522.45|519.09|522.45|519.09|0
1647377160000|2022-03-15 20:46:00|522.89|519.53|522.89|519.53|522.89|519.53|522.89|519.53|0
1647377170000|2022-03-15 20:46:10|522.45|519.09|522.56|519.2|522.67|519.31|522.45|519.09|0
1647377180000|2022-03-15 20:46:20|522.67|519.31|522.67|519.31|522.67|519.31|522.67|519.31|0
1647377200000|2022-03-15 20:46:40|522.56|519.2|522.56|519.2|522.56|519.2|522.56|519.2|0
1647377210000|2022-03-15 20:46:50|522.67|519.31|522.89|519.53|522.89|519.53|522.67|519.31|0
1647377220000|2022-03-15 20:47:00|523.1|519.74|522.89|519.53|523.32|519.96|522.89|519.53|0
1647377240000|2022-03-15 20:47:20|523.1|519.74|522.89|519.53|523.1|519.74|522.89|519.53|0
1647377260000|2022-03-15 20:47:40|523.22|519.86|523.22|519.86|523.22|519.86|523.1|519.74|0
1647377270000|2022-03-15 20:47:50|523.1|519.74|523.1|519.74|523.1|519.74|523.1|519.74|0
1647377280000|2022-03-15 20:48:00|523.32|519.96|523.54|520.18|523.54|520.18|523.32|519.96|0
1647377290000|2022-03-15 20:48:10|523.32|519.96|523.44|520.08|523.44|520.08|523.32|519.96|0
1647377300000|2022-03-15 20:48:20|523.54|520.18|523.44|520.08|523.66|520.3|523.44|520.08|0
1647377310000|2022-03-15 20:48:30|523.32|519.96|523.22|519.86|523.44|520.08|523.22|519.86|0
1647377320000|2022-03-15 20:48:40|523.1|519.74|522.89|519.53|523.1|519.74|522.89|519.53|0
1647377330000|2022-03-15 20:48:50|523|519.64|523|519.64|523|519.64|522.89|519.53|0
1647377340000|2022-03-15 20:49:00|523.1|519.74|523|519.64|523.1|519.74|523|519.64|0
1647377350000|2022-03-15 20:49:10|522.89|519.53|522.89|519.53|522.89|519.53|522.89|519.53|0
1647377360000|2022-03-15 20:49:20|522.78|519.42|522.89|519.53|522.89|519.53|522.78|519.42|0
1647377370000|2022-03-15 20:49:30|522.23|518.87|522.45|519.09|522.45|519.09|522.23|518.87|0
1647377380000|2022-03-15 20:49:40|522.34|518.98|522.45|519.09|522.45|519.09|522.23|518.87|0
1647377400000|2022-03-15 20:50:00|522.78|519.42|522.56|519.2|523.1|519.74|522.56|519.2|0
1647377410000|2022-03-15 20:50:10|522.89|519.53|523.22|519.86|523.32|519.96|522.89|519.53|0
1647377420000|2022-03-15 20:50:20|523.44|520.08|523.32|519.96|523.44|520.08|523.32|519.96|0
1647377440000|2022-03-15 20:50:40|523.54|520.18|523.32|519.96|523.54|520.18|523.32|519.96|0
1647377450000|2022-03-15 20:50:50|523.44|520.08|523.65|520.29|523.65|520.29|523.44|520.08|0
1647377460000|2022-03-15 20:51:00|523.54|520.18|523.87|520.51|523.87|520.51|523.54|520.18|0
1647377470000|2022-03-15 20:51:10|523.76|520.4|523.32|519.96|523.76|520.4|523.22|519.86|0
1647377480000|2022-03-15 20:51:20|523.1|519.74|523.1|519.74|523.22|519.86|523.1|519.74|0
1647377500000|2022-03-15 20:51:40|523.22|519.86|523.1|519.74|523.22|519.86|523.1|519.74|0
1647377510000|2022-03-15 20:51:50|522.88|519.52|523.32|519.96|523.32|519.96|522.88|519.52|0
1647377520000|2022-03-15 20:52:00|523.44|520.08|523.32|519.96|523.54|520.18|523.32|519.96|0
1647377530000|2022-03-15 20:52:10|523.1|519.74|523.44|520.08|523.44|520.08|523.1|519.74|0
1647377540000|2022-03-15 20:52:20|523.54|520.18|523.1|519.74|523.54|520.18|523.1|519.74|0
1647377550000|2022-03-15 20:52:30|522.88|519.52|522.88|519.52|522.88|519.52|522.67|519.31|0
1647377560000|2022-03-15 20:52:40|523.1|519.74|523.32|519.96|523.32|519.96|523.1|519.74|0
1647377570000|2022-03-15 20:52:50|523.44|520.08|523.32|519.96|523.44|520.08|523.32|519.96|0
1647377590000|2022-03-15 20:53:10|523.44|520.08|523.44|520.08|523.44|520.08|523.44|520.08|0
1647377600000|2022-03-15 20:53:20|523.32|519.96|523.32|519.96|523.32|519.96|523.32|519.96|0
1647377610000|2022-03-15 20:53:30|523.44|520.08|523.44|520.08|523.44|520.08|523.44|520.08|0
1647377620000|2022-03-15 20:53:40|523.54|520.18|523.1|519.74|523.54|520.18|523.1|519.74|0
1647377630000|2022-03-15 20:53:50|523.54|520.18|523.32|519.96|523.54|520.18|523.32|519.96|0
1647377640000|2022-03-15 20:54:00|523.43|520.07|523.54|520.18|523.54|520.18|523.43|520.07|0
1647377650000|2022-03-15 20:54:10|523.1|519.74|523.1|519.74|523.1|519.74|523.1|519.74|0
1647377660000|2022-03-15 20:54:20|523.43|520.07|523.54|520.18|523.54|520.18|523.43|520.07|0
1647377680000|2022-03-15 20:54:40|523.76|520.4|523.76|520.4|523.76|520.4|523.76|520.4|0
1647377700000|2022-03-15 20:55:00|523.54|520.18|523.54|520.18|523.54|520.18|523.54|520.18|0
1647377710000|2022-03-15 20:55:10|523.65|520.29|523.65|520.29|523.65|520.29|523.65|520.29|0
1647377720000|2022-03-15 20:55:20|523.76|520.4|523.76|520.4|523.76|520.4|523.76|520.4|0
1647377730000|2022-03-15 20:55:30|523.54|520.18|523.54|520.18|523.54|520.18|523.54|520.18|0
1647377750000|2022-03-15 20:55:50|523.98|520.62|523.1|519.74|523.98|520.62|523.1|519.74|0
1647377760000|2022-03-15 20:56:00|523.32|519.96|523.32|519.96|523.32|519.96|523.32|519.96|0
1647377770000|2022-03-15 20:56:10|522.88|519.52|522.88|519.52|522.88|519.52|522.88|519.52|0
1647377780000|2022-03-15 20:56:20|523|519.64|523.1|519.74|523.1|519.74|523|519.64|0
1647377790000|2022-03-15 20:56:30|523.22|519.86|523.22|519.86|523.22|519.86|523.22|519.86|0
1647377800000|2022-03-15 20:56:40|523.32|519.96|523.54|520.18|523.54|520.18|523.32|519.96|0
1647377810000|2022-03-15 20:56:50|523.76|520.4|523.76|520.4|523.76|520.4|523.76|520.4|0
1647377820000|2022-03-15 20:57:00|523.98|520.62|524.19|520.83|524.19|520.83|523.98|520.62|0
1647377830000|2022-03-15 20:57:10|524.41|521.05|524.63|521.27|524.63|521.27|524.41|521.05|0
1647377840000|2022-03-15 20:57:20|524.85|521.49|524.85|521.49|524.85|521.49|524.85|521.49|0
1647377870000|2022-03-15 20:57:50|525.07|521.71|525.07|521.71|525.07|521.71|525.07|521.71|0
1647377880000|2022-03-15 20:58:00|525.29|521.93|525.29|521.93|525.29|521.93|525.18|521.82|0
1647377900000|2022-03-15 20:58:20|525.51|522.15|525.51|522.15|525.51|522.15|525.51|522.15|0
1647377930000|2022-03-15 20:58:50|525.73|522.37|525.4|522.04|525.73|522.37|525.29|521.93|0
1647377940000|2022-03-15 20:59:00|525.51|522.15|525.51|522.15|525.51|522.15|525.51|522.15|0
1647377990000|2022-03-15 20:59:50|525.62|522.26|525.18|521.82|525.62|522.26|525.18|521.82|0
1647378000000|2022-03-15 21:00:00|525.42|522.06|525.89|522.53|525.89|522.53|525.3|521.94|0
1647378010000|2022-03-15 21:00:10|525.73|522.37|525.73|522.37|525.73|522.37|525.73|522.37|0
1647378040000|2022-03-15 21:00:40|525.71|522.35|525.77|522.41|525.77|522.41|525.71|522.35|0
1647378050000|2022-03-15 21:00:50|525.71|522.35|525.71|522.35|525.71|522.35|525.71|522.35|0
1647378060000|2022-03-15 21:01:00|525.1|521.74|525.04|521.68|525.1|521.74|525.04|521.68|0
1647378080000|2022-03-15 21:01:20|525.1|521.74|525.1|521.74|525.1|521.74|525.1|521.74|0
1647378090000|2022-03-15 21:01:30|524.95|521.59|524.95|521.59|524.95|521.59|524.95|521.59|0
1647378100000|2022-03-15 21:01:40|524.98|521.62|524.98|521.62|524.98|521.62|524.98|521.62|0
1647378130000|2022-03-15 21:02:10|525.33|521.97|525.33|521.97|525.33|521.97|525.33|521.97|0
1647378160000|2022-03-15 21:02:40|525.42|522.06|525.42|522.06|525.42|522.06|525.42|522.06|0
1647378210000|2022-03-15 21:03:30|525.07|521.71|525.01|521.65|525.07|521.71|525.01|521.65|0
1647378220000|2022-03-15 21:03:40|525.07|521.71|525.07|521.71|525.07|521.71|525.07|521.71|0
1647378250000|2022-03-15 21:04:10|524.94|521.58|524.94|521.58|524.94|521.58|524.94|521.58|0
1647378260000|2022-03-15 21:04:20|524.98|521.62|525.04|521.68|525.04|521.68|524.98|521.62|0
1647378270000|2022-03-15 21:04:30|524.81|521.45|524.81|521.45|524.81|521.45|524.81|521.45|0
1647378290000|2022-03-15 21:04:50|524.91|521.55|524.91|521.55|524.91|521.55|524.91|521.55|0
1647378400000|2022-03-15 21:06:40|525.04|521.68|525.04|521.68|525.04|521.68|525.04|521.68|0
1647378440000|2022-03-15 21:07:20|524.91|521.55|524.81|521.45|524.91|521.55|524.81|521.45|0
1647378470000|2022-03-15 21:07:50|524.91|521.55|524.91|521.55|524.91|521.55|524.91|521.55|0
1647378480000|2022-03-15 21:08:00|525.29|521.93|525.42|522.06|525.42|522.06|525.29|521.93|0
1647378490000|2022-03-15 21:08:10|525.35|521.99|525.35|521.99|525.35|521.99|525.35|521.99|0
1647378500000|2022-03-15 21:08:20|525.86|522.5|525.86|522.5|525.86|522.5|525.86|522.5|0
1647378510000|2022-03-15 21:08:30|525.42|522.06|525.42|522.06|525.42|522.06|525.42|522.06|0
1647378570000|2022-03-15 21:09:30|525.38|522.02|525.38|522.02|525.38|522.02|525.38|522.02|0
1647378610000|2022-03-15 21:10:10|525.44|522.08|525.44|522.08|525.44|522.08|525.44|522.08|0
1647378630000|2022-03-15 21:10:30|525.54|522.18|525.54|522.18|525.54|522.18|525.54|522.18|0
1647378650000|2022-03-15 21:10:50|525.38|522.02|525.38|522.02|525.38|522.02|525.33|521.97|0
1647378670000|2022-03-15 21:11:10|525.33|521.97|525.33|521.97|525.33|521.97|525.33|521.97|0
1647378680000|2022-03-15 21:11:20|525.29|521.93|525.29|521.93|525.29|521.93|525.29|521.93|0
1647378740000|2022-03-15 21:12:20|525.23|521.87|525.23|521.87|525.23|521.87|525.23|521.87|0
1647378800000|2022-03-15 21:13:20|525.2|521.84|525.2|521.84|525.2|521.84|525.2|521.84|0
1647378830000|2022-03-15 21:13:50|525.16|521.8|525.16|521.8|525.16|521.8|525.16|521.8|0
1647378880000|2022-03-15 21:14:40|524.98|521.62|524.98|521.62|524.98|521.62|524.98|521.62|0
1647378970000|2022-03-15 21:16:10|524.71|521.35|524.98|521.62|524.98|521.62|524.71|521.35|0
1647379000000|2022-03-15 21:16:40|525|521.64|525|521.64|525|521.64|525|521.64|0
1647379030000|2022-03-15 21:17:10|524.98|521.62|524.98|521.62|524.98|521.62|524.98|521.62|0
1647379040000|2022-03-15 21:17:20|525.16|521.8|525.16|521.8|525.16|521.8|525.16|521.8|0
1647379110000|2022-03-15 21:18:30|524.81|521.45|525.04|521.68|525.04|521.68|524.81|521.45|0
1647379120000|2022-03-15 21:18:40|525.16|521.8|525.16|521.8|525.16|521.8|525.16|521.8|0
1647379150000|2022-03-15 21:19:10|525.13|521.77|525.13|521.77|525.13|521.77|525.13|521.77|0
1647379190000|2022-03-15 21:19:50|525.57|522.21|525.57|522.21|525.57|522.21|525.57|522.21|0
1647379200000|2022-03-15 21:20:00|525.44|522.08|525.44|522.08|525.44|522.08|525.44|522.08|0
1647379210000|2022-03-15 21:20:10|525.33|521.97|525.33|521.97|525.33|521.97|525.33|521.97|0
1647379220000|2022-03-15 21:20:20|525.54|522.18|525.54|522.18|525.54|522.18|525.54|522.18|0
1647379250000|2022-03-15 21:20:50|525.53|522.17|525.53|522.17|525.53|522.17|525.53|522.17|0
1647379280000|2022-03-15 21:21:20|525.38|522.02|525.57|522.21|525.57|522.21|525.38|522.02|0
1647379290000|2022-03-15 21:21:30|525.67|522.31|525.57|522.21|525.67|522.31|525.57|522.21|0
1647379300000|2022-03-15 21:21:40|525.67|522.31|525.57|522.21|525.67|522.31|525.57|522.21|0
1647379310000|2022-03-15 21:21:50|525.32|521.96|525.32|521.96|525.32|521.96|525.32|521.96|0
1647379320000|2022-03-15 21:22:00|525.53|522.17|525.53|522.17|525.53|522.17|525.53|522.17|0
1647379330000|2022-03-15 21:22:10|525.44|522.08|525.44|522.08|525.44|522.08|525.44|522.08|0
1647379410000|2022-03-15 21:23:30|525.41|522.05|525.25|521.89|525.41|522.05|525.25|521.89|0
1647379460000|2022-03-15 21:24:20|525.41|522.05|525.41|522.05|525.41|522.05|525.41|522.05|0
1647379470000|2022-03-15 21:24:30|525.44|522.08|525.44|522.08|525.44|522.08|525.44|522.08|0
1647379480000|2022-03-15 21:24:40|525.41|522.05|525.41|522.05|525.41|522.05|525.41|522.05|0
1647379530000|2022-03-15 21:25:30|525.38|522.02|525.38|522.02|525.38|522.02|525.38|522.02|0
1647379610000|2022-03-15 21:26:50|525.23|521.87|525.23|521.87|525.23|521.87|525.23|521.87|0
1647379620000|2022-03-15 21:27:00|525.38|522.02|525.35|521.99|525.38|522.02|525.35|521.99|0
1647379630000|2022-03-15 21:27:10|525.19|521.83|525.35|521.99|525.35|521.99|525.19|521.83|0
1647379640000|2022-03-15 21:27:20|525.38|522.02|525.38|522.02|525.38|522.02|525.38|522.02|0
1647379670000|2022-03-15 21:27:50|525.29|521.93|525.29|521.93|525.29|521.93|525.29|521.93|0
1647379740000|2022-03-15 21:29:00|524.68|521.32|524.68|521.32|524.68|521.32|524.68|521.32|0
1647379750000|2022-03-15 21:29:10|524.9|521.54|524.9|521.54|524.9|521.54|524.9|521.54|0
1647379780000|2022-03-15 21:29:40|524.88|521.52|524.88|521.52|524.88|521.52|524.88|521.52|0
1647379790000|2022-03-15 21:29:50|524.78|521.42|524.78|521.42|524.78|521.42|524.78|521.42|0
1647379980000|2022-03-15 21:33:00|524.8|521.44|524.8|521.44|524.8|521.44|524.8|521.44|0
1647379990000|2022-03-15 21:33:10|524.78|521.42|524.78|521.42|524.78|521.42|524.78|521.42|0
1647380200000|2022-03-15 21:36:40|524.74|521.38|524.74|521.38|524.74|521.38|524.74|521.38|0
1647380210000|2022-03-15 21:36:50|524.97|521.61|524.97|521.61|524.97|521.61|524.97|521.61|0
1647380280000|2022-03-15 21:38:00|525.06|521.7|525.06|521.7|525.06|521.7|525.06|521.7|0
1647380360000|2022-03-15 21:39:20|525.09|521.73|525.09|521.73|525.09|521.73|525.09|521.73|0
1647380480000|2022-03-15 21:41:20|525.06|521.7|525.06|521.7|525.06|521.7|525.06|521.7|0
1647380490000|2022-03-15 21:41:30|525.09|521.73|525.09|521.73|525.09|521.73|525.09|521.73|0
1647380570000|2022-03-15 21:42:50|525.06|521.7|525.13|521.77|525.13|521.77|525.06|521.7|0
1647380650000|2022-03-15 21:44:10|525.06|521.7|525.06|521.7|525.06|521.7|525.06|521.7|0
1647380720000|2022-03-15 21:45:20|525.05|521.69|525.05|521.69|525.05|521.69|525.05|521.69|0
1647380730000|2022-03-15 21:45:30|525.03|521.67|524.99|521.63|525.03|521.67|524.99|521.63|0
1647380740000|2022-03-15 21:45:40|524.97|521.61|524.97|521.61|524.97|521.61|524.97|521.61|0
1647380780000|2022-03-15 21:46:20|524.99|521.63|525.19|521.83|525.19|521.83|524.99|521.63|0
1647380790000|2022-03-15 21:46:30|525.09|521.73|525.05|521.69|525.09|521.73|525.05|521.69|0
1647380830000|2022-03-15 21:47:10|525.09|521.73|525.09|521.73|525.09|521.73|525.09|521.73|0
1647380860000|2022-03-15 21:47:40|525.19|521.83|525.19|521.83|525.19|521.83|525.19|521.83|0
1647380940000|2022-03-15 21:49:00|525.09|521.73|525.05|521.69|525.09|521.73|525.05|521.69|0
1647380950000|2022-03-15 21:49:10|525.09|521.73|525.03|521.67|525.09|521.73|525.03|521.67|0
1647381290000|2022-03-15 21:54:50|525.09|521.73|525.09|521.73|525.09|521.73|525.09|521.73|0
1647381300000|2022-03-15 21:55:00|525.05|521.69|525.09|521.73|525.09|521.73|525.05|521.69|0
1647381420000|2022-03-15 21:57:00|525.18|521.82|525.15|521.79|525.18|521.82|525.15|521.79|0
1647381490000|2022-03-15 21:58:10|525.43|522.07|525.43|522.07|525.43|522.07|525.43|522.07|0
1647381510000|2022-03-15 21:58:30|525.4|522.04|525.4|522.04|525.4|522.04|525.4|522.04|0
1647381550000|2022-03-15 21:59:10|525.18|521.82|525.4|522.04|525.4|522.04|525.18|521.82|0
1647381560000|2022-03-15 21:59:20|525.18|521.82|525.18|521.82|525.18|521.82|525.18|521.82|0
1647381590000|2022-03-15 21:59:50|525.15|521.79|524.99|521.63|525.15|521.79|524.99|521.63|0
1647381600000|2022-03-15 22:00:00|523.41|520.05|525.38|522.02|525.38|522.02|523.41|520.05|0
1647381610000|2022-03-15 22:00:10|525.27|521.91|524.83|521.47|525.27|521.91|524.61|521.25|0
1647381620000|2022-03-15 22:00:20|525.05|521.69|525.49|522.13|525.49|522.13|525.05|521.69|0
1647381630000|2022-03-15 22:00:30|525.27|521.91|524.95|521.59|525.27|521.91|524.95|521.59|0
1647381640000|2022-03-15 22:00:40|524.83|521.47|524.73|521.37|524.83|521.47|524.73|521.37|0
1647381650000|2022-03-15 22:00:50|524.83|521.47|524.83|521.47|524.83|521.47|524.61|521.25|0
1647381660000|2022-03-15 22:01:00|524.61|521.25|524.95|521.59|524.95|521.59|524.61|521.25|0
1647381670000|2022-03-15 22:01:10|524.83|521.47|524.51|521.15|524.83|521.47|524.51|521.15|0
1647381680000|2022-03-15 22:01:20|524.61|521.25|525.05|521.69|525.05|521.69|524.61|521.25|0
1647381690000|2022-03-15 22:01:30|525.27|521.91|525.16|521.8|525.27|521.91|524.83|521.47|0
1647381700000|2022-03-15 22:01:40|525.05|521.69|525.05|521.69|525.05|521.69|525.05|521.69|0
1647381710000|2022-03-15 22:01:50|525.16|521.8|525.05|521.69|525.16|521.8|524.95|521.59|0
1647381720000|2022-03-15 22:02:00|525.49|522.13|525.71|522.35|525.71|522.35|525.49|522.13|0
1647381730000|2022-03-15 22:02:10|524.29|520.93|524.51|521.15|524.94|521.58|524.29|520.93|0
1647381740000|2022-03-15 22:02:20|524.94|521.58|524.94|521.58|524.94|521.58|524.94|521.58|0
1647381750000|2022-03-15 22:02:30|524.73|521.37|524.83|521.47|524.83|521.47|524.73|521.37|0
1647381760000|2022-03-15 22:02:40|524.94|521.58|525.05|521.69|525.05|521.69|524.94|521.58|0
1647381770000|2022-03-15 22:02:50|525.27|521.91|525.27|521.91|525.27|521.91|525.27|521.91|0
1647381780000|2022-03-15 22:03:00|525.38|522.02|524.83|521.47|525.38|522.02|524.83|521.47|0
1647381790000|2022-03-15 22:03:10|525.16|521.8|525.16|521.8|525.16|521.8|525.16|521.8|0
1647381800000|2022-03-15 22:03:20|525.05|521.69|525.05|521.69|525.16|521.8|525.05|521.69|0
1647381810000|2022-03-15 22:03:30|525.49|522.13|525.27|521.91|525.49|522.13|525.27|521.91|0
1647381820000|2022-03-15 22:03:40|525.49|522.13|525.49|522.13|525.49|522.13|525.49|522.13|0
1647381840000|2022-03-15 22:04:00|525.71|522.35|525.71|522.35|525.71|522.35|525.71|522.35|0
1647381850000|2022-03-15 22:04:10|525.49|522.13|525.49|522.13|525.49|522.13|525.27|521.91|0
1647381860000|2022-03-15 22:04:20|525.27|521.91|525.27|521.91|525.27|521.91|525.27|521.91|0
1647381890000|2022-03-15 22:04:50|525.49|522.13|525.6|522.24|525.6|522.24|525.49|522.13|0
1647381900000|2022-03-15 22:05:00|525.49|522.13|525.49|522.13|525.49|522.13|525.49|522.13|0
1647381920000|2022-03-15 22:05:20|525.71|522.35|525.71|522.35|525.71|522.35|525.71|522.35|0
1647381990000|2022-03-15 22:06:30|525.92|522.56|525.92|522.56|525.92|522.56|525.92|522.56|0
1647382000000|2022-03-15 22:06:40|526.36|523|526.8|523.44|526.8|523.44|526.36|523|0
1647382010000|2022-03-15 22:06:50|527.02|523.66|527.24|523.88|527.46|524.1|527.02|523.66|0
1647382020000|2022-03-15 22:07:00|527.02|523.66|527.02|523.66|527.02|523.66|526.8|523.44|0
1647382030000|2022-03-15 22:07:10|526.8|523.44|526.8|523.44|527.02|523.66|526.8|523.44|0
1647382040000|2022-03-15 22:07:20|527.02|523.66|527.02|523.66|527.02|523.66|527.02|523.66|0
1647382050000|2022-03-15 22:07:30|527.13|523.77|527.02|523.66|527.13|523.77|527.02|523.66|0
1647382060000|2022-03-15 22:07:40|527.24|523.88|527.46|524.1|527.46|524.1|527.02|523.66|0
1647382070000|2022-03-15 22:07:50|527.02|523.66|527.24|523.88|527.24|523.88|527.02|523.66|0
1647382080000|2022-03-15 22:08:00|527.68|524.32|527.46|524.1|527.68|524.32|527.46|524.1|0
1647382090000|2022-03-15 22:08:10|527.68|524.32|527.46|524.1|527.68|524.32|527.24|523.88|0
1647382110000|2022-03-15 22:08:30|527.57|524.21|527.02|523.66|527.57|524.21|527.02|523.66|0
1647382120000|2022-03-15 22:08:40|527.24|523.88|527.24|523.88|527.35|523.99|527.24|523.88|0
1647382130000|2022-03-15 22:08:50|527.46|524.1|527.02|523.66|527.46|524.1|527.02|523.66|0
1647382140000|2022-03-15 22:09:00|527.24|523.88|527.24|523.88|527.24|523.88|527.24|523.88|0
1647382150000|2022-03-15 22:09:10|527.02|523.66|527.02|523.66|527.02|523.66|527.02|523.66|0
1647382160000|2022-03-15 22:09:20|526.8|523.44|527.02|523.66|527.02|523.66|526.8|523.44|0
1647382170000|2022-03-15 22:09:30|527.24|523.88|527.24|523.88|527.24|523.88|527.24|523.88|0
1647382180000|2022-03-15 22:09:40|527.02|523.66|527.13|523.77|527.13|523.77|527.02|523.66|0
1647382190000|2022-03-15 22:09:50|527.02|523.66|527.02|523.66|527.02|523.66|527.02|523.66|0
1647382230000|2022-03-15 22:10:30|527.13|523.77|527.02|523.66|527.13|523.77|527.02|523.66|0
1647382250000|2022-03-15 22:10:50|527.68|524.32|527.68|524.32|527.68|524.32|527.68|524.32|0
1647382260000|2022-03-15 22:11:00|528.11|524.75|528.11|524.75|528.11|524.75|528.11|524.75|0
1647382270000|2022-03-15 22:11:10|528.33|524.97|528.33|524.97|528.33|524.97|528.33|524.97|0
1647382280000|2022-03-15 22:11:20|528.11|524.75|528.33|524.97|528.33|524.97|528.11|524.75|0
1647382290000|2022-03-15 22:11:30|528.55|525.19|528.33|524.97|528.55|525.19|528.11|524.75|0
1647382300000|2022-03-15 22:11:40|528.11|524.75|528.33|524.97|528.33|524.97|528.11|524.75|0
1647382310000|2022-03-15 22:11:50|528.45|525.09|528.33|524.97|528.45|525.09|528.33|524.97|0
1647382320000|2022-03-15 22:12:00|528.23|524.87|528.11|524.75|528.33|524.97|528.11|524.75|0
1647382330000|2022-03-15 22:12:10|527.89|524.53|527.67|524.31|527.89|524.53|527.67|524.31|0
1647382340000|2022-03-15 22:12:20|527.46|524.1|527.24|523.88|527.46|524.1|527.24|523.88|0
1647382350000|2022-03-15 22:12:30|527.02|523.66|526.58|523.22|527.02|523.66|526.58|523.22|0
1647382360000|2022-03-15 22:12:40|526.8|523.44|526.8|523.44|526.8|523.44|526.8|523.44|0
1647382380000|2022-03-15 22:13:00|526.58|523.22|526.58|523.22|526.58|523.22|526.58|523.22|0
1647382390000|2022-03-15 22:13:10|526.69|523.33|526.8|523.44|526.8|523.44|526.69|523.33|0
1647382400000|2022-03-15 22:13:20|526.69|523.33|526.69|523.33|526.8|523.44|526.69|523.33|0
1647382410000|2022-03-15 22:13:30|526.47|523.11|526.47|523.11|526.47|523.11|526.47|523.11|0
1647382420000|2022-03-15 22:13:40|526.58|523.22|526.58|523.22|526.58|523.22|526.58|523.22|0
1647382430000|2022-03-15 22:13:50|526.47|523.11|526.47|523.11|526.47|523.11|526.47|523.11|0
1647382440000|2022-03-15 22:14:00|526.58|523.22|526.58|523.22|526.58|523.22|526.58|523.22|0
1647382450000|2022-03-15 22:14:10|526.47|523.11|526.36|523|526.47|523.11|526.36|523|0
1647382460000|2022-03-15 22:14:20|526.14|522.78|526.14|522.78|526.14|522.78|526.14|522.78|0
1647382470000|2022-03-15 22:14:30|526.25|522.89|526.14|522.78|526.25|522.89|526.14|522.78|0
1647382490000|2022-03-15 22:14:50|526.25|522.89|526.14|522.78|526.25|522.89|526.14|522.78|0
1647382520000|2022-03-15 22:15:20|526.36|523|526.36|523|526.36|523|526.36|523|0
1647382530000|2022-03-15 22:15:30|526.14|522.78|526.14|522.78|526.14|522.78|526.14|522.78|0
1647382550000|2022-03-15 22:15:50|525.92|522.56|525.92|522.56|525.92|522.56|525.92|522.56|0
1647382570000|2022-03-15 22:16:10|526.14|522.78|526.14|522.78|526.14|522.78|526.14|522.78|0
1647382580000|2022-03-15 22:16:20|526.03|522.67|525.92|522.56|526.03|522.67|525.92|522.56|0
1647382590000|2022-03-15 22:16:30|525.48|522.12|525.48|522.12|525.48|522.12|525.48|522.12|0
1647382620000|2022-03-15 22:17:00|525.7|522.34|525.7|522.34|525.7|522.34|525.7|522.34|0
1647382630000|2022-03-15 22:17:10|525.6|522.24|525.82|522.46|525.92|522.56|525.6|522.24|0
1647382640000|2022-03-15 22:17:20|525.92|522.56|525.92|522.56|525.92|522.56|525.92|522.56|0
1647382670000|2022-03-15 22:17:50|526.14|522.78|526.14|522.78|526.14|522.78|526.14|522.78|0
1647382680000|2022-03-15 22:18:00|526.03|522.67|525.7|522.34|526.03|522.67|525.7|522.34|0
1647382690000|2022-03-15 22:18:10|525.6|522.24|525.48|522.12|525.6|522.24|525.48|522.12|0
1647382700000|2022-03-15 22:18:20|525.26|521.9|525.26|521.9|525.26|521.9|525.26|521.9|0
1647382720000|2022-03-15 22:18:40|525.7|522.34|525.48|522.12|525.7|522.34|525.48|522.12|0
1647382740000|2022-03-15 22:19:00|525.6|522.24|525.48|522.12|525.6|522.24|525.48|522.12|0
1647382770000|2022-03-15 22:19:30|525.92|522.56|525.92|522.56|525.92|522.56|525.92|522.56|0
1647382780000|2022-03-15 22:19:40|525.82|522.46|525.7|522.34|525.82|522.46|525.7|522.34|0
1647382800000|2022-03-15 22:20:00|525.48|522.12|525.48|522.12|525.48|522.12|525.48|522.12|0
1647382810000|2022-03-15 22:20:10|525.7|522.34|525.7|522.34|525.7|522.34|525.7|522.34|0
1647382830000|2022-03-15 22:20:30|525.6|522.24|525.6|522.24|525.6|522.24|525.48|522.12|0
1647382840000|2022-03-15 22:20:40|525.48|522.12|525.26|521.9|525.48|522.12|525.26|521.9|0
1647382850000|2022-03-15 22:20:50|525.04|521.68|525.26|521.9|525.26|521.9|525.04|521.68|0
1647382860000|2022-03-15 22:21:00|525.04|521.68|525.04|521.68|525.04|521.68|525.04|521.68|0
1647382890000|2022-03-15 22:21:30|525.26|521.9|525.26|521.9|525.26|521.9|525.26|521.9|0
1647382900000|2022-03-15 22:21:40|525.38|522.02|525.38|522.02|525.48|522.12|525.38|522.02|0
1647382910000|2022-03-15 22:21:50|525.26|521.9|525.38|522.02|525.48|522.12|525.26|521.9|0
1647382920000|2022-03-15 22:22:00|525.7|522.34|525.7|522.34|525.7|522.34|525.7|522.34|0
1647382930000|2022-03-15 22:22:10|525.6|522.24|525.7|522.34|525.81|522.45|525.6|522.24|0
1647382940000|2022-03-15 22:22:20|525.48|522.12|525.48|522.12|525.48|522.12|525.48|522.12|0
1647382950000|2022-03-15 22:22:30|525.6|522.24|525.6|522.24|525.6|522.24|525.6|522.24|0
1647382960000|2022-03-15 22:22:40|525.48|522.12|525.6|522.24|525.6|522.24|525.48|522.12|0
1647382970000|2022-03-15 22:22:50|525.7|522.34|525.48|522.12|525.7|522.34|525.48|522.12|0
1647382980000|2022-03-15 22:23:00|525.6|522.24|525.7|522.34|525.7|522.34|525.6|522.24|0
1647383020000|2022-03-15 22:23:40|525.48|522.12|525.48|522.12|525.48|522.12|525.48|522.12|0
1647383040000|2022-03-15 22:24:00|525.59|522.23|526.79|523.43|526.79|523.43|525.59|522.23|0
1647383050000|2022-03-15 22:24:10|526.58|523.22|526.79|523.43|526.79|523.43|526.58|523.22|0
1647383060000|2022-03-15 22:24:20|526.58|523.22|526.58|523.22|526.58|523.22|526.58|523.22|0
1647383070000|2022-03-15 22:24:30|526.69|523.33|526.79|523.43|526.79|523.43|526.69|523.33|0
1647383090000|2022-03-15 22:24:50|526.58|523.22|526.58|523.22|526.58|523.22|526.58|523.22|0
1647383120000|2022-03-15 22:25:20|526.69|523.33|526.69|523.33|526.69|523.33|526.69|523.33|0
1647383130000|2022-03-15 22:25:30|526.79|523.43|526.69|523.33|526.79|523.43|526.69|523.33|0
1647383140000|2022-03-15 22:25:40|526.79|523.43|526.79|523.43|526.79|523.43|526.79|523.43|0
1647383150000|2022-03-15 22:25:50|526.69|523.33|526.58|523.22|526.69|523.33|526.58|523.22|0
1647383160000|2022-03-15 22:26:00|526.69|523.33|526.69|523.33|526.69|523.33|526.69|523.33|0
1647383170000|2022-03-15 22:26:10|526.79|523.43|526.69|523.33|526.79|523.43|526.69|523.33|0
1647383180000|2022-03-15 22:26:20|526.58|523.22|526.58|523.22|526.69|523.33|526.58|523.22|0
1647383190000|2022-03-15 22:26:30|526.57|523.21|526.57|523.21|526.57|523.21|526.57|523.21|0
1647383200000|2022-03-15 22:26:40|526.36|523|526.36|523|526.36|523|526.36|523|0
1647383210000|2022-03-15 22:26:50|526.14|522.78|526.14|522.78|526.14|522.78|526.14|522.78|0
1647383220000|2022-03-15 22:27:00|526.25|522.89|525.7|522.34|526.25|522.89|525.7|522.34|0
1647383240000|2022-03-15 22:27:20|525.92|522.56|525.92|522.56|525.92|522.56|525.92|522.56|0
1647383250000|2022-03-15 22:27:30|526.36|523|526.14|522.78|526.36|523|526.14|522.78|0
1647383280000|2022-03-15 22:28:00|525.59|522.23|525.59|522.23|525.59|522.23|525.59|522.23|0
1647383290000|2022-03-15 22:28:10|525.7|522.34|525.81|522.45|525.81|522.45|525.7|522.34|0
1647383300000|2022-03-15 22:28:20|525.7|522.34|525.48|522.12|525.7|522.34|525.48|522.12|0
1647383310000|2022-03-15 22:28:30|526.57|523.21|526.57|523.21|526.57|523.21|526.57|523.21|0
1647383320000|2022-03-15 22:28:40|526.69|523.33|526.79|523.43|526.79|523.43|526.69|523.33|0
1647383330000|2022-03-15 22:28:50|526.14|522.78|525.92|522.56|526.14|522.78|525.92|522.56|0
1647383360000|2022-03-15 22:29:20|525.7|522.34|526.36|523|526.57|523.21|525.7|522.34|0
1647383370000|2022-03-15 22:29:30|526.14|522.78|526.14|522.78|526.14|522.78|526.14|522.78|0
1647383380000|2022-03-15 22:29:40|526.79|523.43|526.91|523.55|527.01|523.65|526.79|523.43|0
1647383390000|2022-03-15 22:29:50|527.01|523.65|526.79|523.43|527.01|523.65|526.79|523.43|0
1647383400000|2022-03-15 22:30:00|526.35|522.99|526.35|522.99|526.35|522.99|526.35|522.99|0
1647383430000|2022-03-15 22:30:30|526.57|523.21|526.35|522.99|526.57|523.21|526.35|522.99|0
1647383440000|2022-03-15 22:30:40|526.47|523.11|526.47|523.11|526.47|523.11|526.47|523.11|0
1647383460000|2022-03-15 22:31:00|526.35|522.99|526.35|522.99|526.35|522.99|526.35|522.99|0
1647383470000|2022-03-15 22:31:10|526.47|523.11|526.47|523.11|526.47|523.11|526.47|523.11|0
1647383480000|2022-03-15 22:31:20|526.57|523.21|526.57|523.21|526.57|523.21|526.57|523.21|0
1647383510000|2022-03-15 22:31:50|526.35|522.99|526.79|523.43|526.79|523.43|526.35|522.99|0
1647383540000|2022-03-15 22:32:20|526.91|523.55|526.57|523.21|526.91|523.55|526.57|523.21|0
1647383550000|2022-03-15 22:32:30|526.35|522.99|526.14|522.78|526.35|522.99|526.14|522.78|0
1647383560000|2022-03-15 22:32:40|526.25|522.89|526.25|522.89|526.25|522.89|526.25|522.89|0
1647383570000|2022-03-15 22:32:50|526.14|522.78|526.35|522.99|526.35|522.99|526.14|522.78|0
1647383580000|2022-03-15 22:33:00|526.14|522.78|526.14|522.78|526.14|522.78|526.14|522.78|0
1647383590000|2022-03-15 22:33:10|526.35|522.99|526.79|523.43|526.79|523.43|526.35|522.99|0
1647383640000|2022-03-15 22:34:00|527.01|523.65|527.01|523.65|527.01|523.65|527.01|523.65|0
1647383650000|2022-03-15 22:34:10|527.23|523.87|526.79|523.43|527.23|523.87|526.79|523.43|0
1647383670000|2022-03-15 22:34:30|527.23|523.87|527.23|523.87|527.23|523.87|527.23|523.87|0
1647383740000|2022-03-15 22:35:40|527.01|523.65|527.01|523.65|527.01|523.65|527.01|523.65|0
1647383760000|2022-03-15 22:36:00|526.79|523.43|526.79|523.43|526.79|523.43|526.79|523.43|0
1647383780000|2022-03-15 22:36:20|527.01|523.65|527.23|523.87|527.23|523.87|527.01|523.65|0
1647383790000|2022-03-15 22:36:30|527.34|523.98|527.34|523.98|527.34|523.98|527.34|523.98|0
1647383800000|2022-03-15 22:36:40|527.23|523.87|527.23|523.87|527.23|523.87|527.23|523.87|0
1647383820000|2022-03-15 22:37:00|527.67|524.31|527.67|524.31|527.67|524.31|527.67|524.31|0
1647383830000|2022-03-15 22:37:10|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1647383840000|2022-03-15 22:37:20|527.23|523.87|527.45|524.09|527.45|524.09|527.23|523.87|0
1647383860000|2022-03-15 22:37:40|527.12|523.76|527.23|523.87|527.23|523.87|527.12|523.76|0
1647383870000|2022-03-15 22:37:50|527.67|524.31|527.67|524.31|527.67|524.31|527.67|524.31|0
1647383900000|2022-03-15 22:38:20|527.78|524.42|527.89|524.53|527.89|524.53|527.78|524.42|0
1647383910000|2022-03-15 22:38:30|527.78|524.42|527.89|524.53|527.89|524.53|527.78|524.42|0
1647383920000|2022-03-15 22:38:40|527.67|524.31|527.67|524.31|527.67|524.31|527.67|524.31|0
1647383940000|2022-03-15 22:39:00|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1647383950000|2022-03-15 22:39:10|527.67|524.31|527.67|524.31|527.67|524.31|527.67|524.31|0
1647383960000|2022-03-15 22:39:20|527.89|524.53|527.89|524.53|527.89|524.53|527.89|524.53|0
1647383970000|2022-03-15 22:39:30|527.78|524.42|527.67|524.31|527.78|524.42|527.67|524.31|0
1647383980000|2022-03-15 22:39:40|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1647383990000|2022-03-15 22:39:50|527.67|524.31|527.67|524.31|527.67|524.31|527.67|524.31|0
1647384000000|2022-03-15 22:40:00|527.56|524.2|527.56|524.2|527.56|524.2|527.56|524.2|0
1647384010000|2022-03-15 22:40:10|527.45|524.09|527.34|523.98|527.45|524.09|527.34|523.98|0
1647384020000|2022-03-15 22:40:20|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1647384030000|2022-03-15 22:40:30|527.34|523.98|527.34|523.98|527.34|523.98|527.34|523.98|0
1647384040000|2022-03-15 22:40:40|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1647384090000|2022-03-15 22:41:30|527.23|523.87|527.23|523.87|527.23|523.87|527.23|523.87|0
1647384100000|2022-03-15 22:41:40|527.12|523.76|527.12|523.76|527.12|523.76|527.12|523.76|0
1647384110000|2022-03-15 22:41:50|527.01|523.65|527.12|523.76|527.12|523.76|527.01|523.65|0
1647384150000|2022-03-15 22:42:30|527.01|523.65|526.79|523.43|527.12|523.76|526.79|523.43|0
1647384160000|2022-03-15 22:42:40|526.57|523.21|526.57|523.21|526.79|523.43|526.57|523.21|0
1647384170000|2022-03-15 22:42:50|526.68|523.32|526.68|523.32|526.68|523.32|526.68|523.32|0
1647384180000|2022-03-15 22:43:00|526.57|523.21|526.35|522.99|526.57|523.21|526.35|522.99|0
1647384190000|2022-03-15 22:43:10|526.46|523.1|526.46|523.1|526.46|523.1|526.46|523.1|0
1647384200000|2022-03-15 22:43:20|526.35|522.99|526.46|523.1|526.46|523.1|526.35|522.99|0
1647384210000|2022-03-15 22:43:30|526.35|522.99|526.57|523.21|526.57|523.21|526.35|522.99|0
1647384220000|2022-03-15 22:43:40|526.79|523.43|527.12|523.76|527.12|523.76|526.79|523.43|0
1647384230000|2022-03-15 22:43:50|527.01|523.65|527.01|523.65|527.23|523.87|527.01|523.65|0
1647384240000|2022-03-15 22:44:00|527.12|523.76|527.01|523.65|527.23|523.87|527.01|523.65|0
1647384250000|2022-03-15 22:44:10|527.12|523.76|527.12|523.76|527.12|523.76|527.12|523.76|0
1647384260000|2022-03-15 22:44:20|527.23|523.87|527.23|523.87|527.23|523.87|527.23|523.87|0
1647384270000|2022-03-15 22:44:30|527.01|523.65|527.23|523.87|527.23|523.87|527.01|523.65|0
1647384280000|2022-03-15 22:44:40|527.34|523.98|527.34|523.98|527.34|523.98|527.34|523.98|0
1647384290000|2022-03-15 22:44:50|527.45|524.09|527.45|524.09|527.45|524.09|527.45|524.09|0
1647384300000|2022-03-15 22:45:00|527.34|523.98|527.45|524.09|527.45|524.09|527.34|523.98|0
1647384310000|2022-03-15 22:45:10|527.34|523.98|527.23|523.87|527.34|523.98|527.23|523.87|0
1647384320000|2022-03-15 22:45:20|527.12|523.76|527.12|523.76|527.12|523.76|527.12|523.76|0
1647384330000|2022-03-15 22:45:30|527.23|523.87|527.23|523.87|527.23|523.87|527.23|523.87|0
1647384350000|2022-03-15 22:45:50|527.01|523.65|527.23|523.87|527.23|523.87|527.01|523.65|0
1647384380000|2022-03-15 22:46:20|527.12|523.76|527.01|523.65|527.12|523.76|527.01|523.65|0
1647384390000|2022-03-15 22:46:30|527.12|523.76|527.23|523.87|527.23|523.87|527.12|523.76|0
1647384400000|2022-03-15 22:46:40|527.34|523.98|527.23|523.87|527.34|523.98|527.23|523.87|0
1647384410000|2022-03-15 22:46:50|527.01|523.65|527.01|523.65|527.01|523.65|527.01|523.65|0
1647384420000|2022-03-15 22:47:00|527.12|523.76|527.01|523.65|527.12|523.76|527.01|523.65|0
1647384430000|2022-03-15 22:47:10|526.79|523.43|526.79|523.43|526.79|523.43|526.79|523.43|0
1647384450000|2022-03-15 22:47:30|526.9|523.54|526.68|523.32|526.9|523.54|526.68|523.32|0
1647384480000|2022-03-15 22:48:00|526.57|523.21|526.57|523.21|526.57|523.21|526.57|523.21|0
1647384510000|2022-03-15 22:48:30|526.35|522.99|526.57|523.21|526.57|523.21|526.35|522.99|0
1647384520000|2022-03-15 22:48:40|526.79|523.43|526.79|523.43|526.79|523.43|526.79|523.43|0
1647384590000|2022-03-15 22:49:50|526.68|523.32|526.79|523.43|526.79|523.43|526.68|523.32|0
1647384600000|2022-03-15 22:50:00|526.9|523.54|526.79|523.43|526.9|523.54|526.79|523.43|0
1647384610000|2022-03-15 22:50:10|527.01|523.65|526.79|523.43|527.01|523.65|526.79|523.43|0
1647384640000|2022-03-15 22:50:40|526.68|523.32|526.68|523.32|526.68|523.32|526.68|523.32|0
1647384650000|2022-03-15 22:50:50|526.79|523.43|526.79|523.43|526.79|523.43|526.79|523.43|0
1647384660000|2022-03-15 22:51:00|526.68|523.32|526.57|523.21|526.68|523.32|526.57|523.21|0
1647384670000|2022-03-15 22:51:10|526.68|523.32|526.68|523.32|526.68|523.32|526.68|523.32|0
1647384680000|2022-03-15 22:51:20|526.79|523.43|527.01|523.65|527.01|523.65|526.79|523.43|0
1647384700000|2022-03-15 22:51:40|526.9|523.54|526.9|523.54|526.9|523.54|526.9|523.54|0
1647384720000|2022-03-15 22:52:00|527.01|523.65|526.79|523.43|527.01|523.65|526.79|523.43|0
1647384730000|2022-03-15 22:52:10|526.57|523.21|526.57|523.21|526.57|523.21|526.57|523.21|0
1647384740000|2022-03-15 22:52:20|526.35|522.99|526.35|522.99|526.35|522.99|526.35|522.99|0
1647384760000|2022-03-15 22:52:40|526.13|522.77|526.13|522.77|526.13|522.77|526.13|522.77|0
1647384770000|2022-03-15 22:52:50|526.35|522.99|526.35|522.99|526.35|522.99|526.35|522.99|0
1647384790000|2022-03-15 22:53:10|526.13|522.77|526.13|522.77|526.13|522.77|526.13|522.77|0
1647384810000|2022-03-15 22:53:30|526.24|522.88|526.24|522.88|526.24|522.88|526.24|522.88|0
1647384820000|2022-03-15 22:53:40|526.13|522.77|526.13|522.77|526.13|522.77|526.13|522.77|0
1647384840000|2022-03-15 22:54:00|526.35|522.99|526.35|522.99|526.35|522.99|526.35|522.99|0
1647384850000|2022-03-15 22:54:10|526.24|522.88|526.24|522.88|526.24|522.88|526.24|522.88|0
1647384860000|2022-03-15 22:54:20|526.13|522.77|526.13|522.77|526.13|522.77|526.13|522.77|0
1647384870000|2022-03-15 22:54:30|526.24|522.88|526.13|522.77|526.24|522.88|526.13|522.77|0
1647384880000|2022-03-15 22:54:40|526.24|522.88|526.13|522.77|526.24|522.88|526.13|522.77|0
1647384890000|2022-03-15 22:54:50|526.24|522.88|526.24|522.88|526.24|522.88|526.24|522.88|0
1647384900000|2022-03-15 22:55:00|526.35|522.99|526.35|522.99|526.35|522.99|526.35|522.99|0
1647384930000|2022-03-15 22:55:30|526.24|522.88|526.24|522.88|526.24|522.88|526.24|522.88|0
1647384940000|2022-03-15 22:55:40|526.35|522.99|526.35|522.99|526.35|522.99|526.35|522.99|0
1647384950000|2022-03-15 22:55:50|526.57|523.21|526.79|523.43|526.79|523.43|526.57|523.21|0
1647384970000|2022-03-15 22:56:10|526.9|523.54|526.9|523.54|526.9|523.54|526.9|523.54|0
1647384980000|2022-03-15 22:56:20|526.79|523.43|526.79|523.43|526.79|523.43|526.79|523.43|0
1647385010000|2022-03-15 22:56:50|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647385040000|2022-03-15 22:57:20|527|523.64|527.22|523.86|527.22|523.86|527|523.64|0
1647385090000|2022-03-15 22:58:10|527.44|524.08|527.44|524.08|527.44|524.08|527.44|524.08|0
1647385100000|2022-03-15 22:58:20|527.22|523.86|527.22|523.86|527.22|523.86|527.22|523.86|0
1647385110000|2022-03-15 22:58:30|527.56|524.2|527.56|524.2|527.56|524.2|527.56|524.2|0
1647385120000|2022-03-15 22:58:40|527.66|524.3|527.88|524.52|527.88|524.52|527.66|524.3|0
1647385130000|2022-03-15 22:58:50|527.77|524.41|527.66|524.3|527.77|524.41|527.66|524.3|0
1647385140000|2022-03-15 22:59:00|527.44|524.08|527.44|524.08|527.44|524.08|527.44|524.08|0
1647385160000|2022-03-15 22:59:20|527.22|523.86|527|523.64|527.22|523.86|527|523.64|0
1647385170000|2022-03-15 22:59:30|527.12|523.76|527|523.64|527.12|523.76|527|523.64|0
1647385180000|2022-03-15 22:59:40|527.12|523.76|527|523.64|527.12|523.76|527|523.64|0
1647385190000|2022-03-15 22:59:50|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647385200000|2022-03-15 23:00:00|526.46|523.1|526.35|522.99|526.46|523.1|526.35|522.99|0
1647385210000|2022-03-15 23:00:10|526.13|522.77|526.56|523.2|526.56|523.2|526.13|522.77|0
1647385220000|2022-03-15 23:00:20|526.35|522.99|526.56|523.2|526.56|523.2|526.35|522.99|0
1647385230000|2022-03-15 23:00:30|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647385240000|2022-03-15 23:00:40|527|523.64|526.78|523.42|527|523.64|526.78|523.42|0
1647385250000|2022-03-15 23:00:50|526.68|523.32|526.68|523.32|526.68|523.32|526.68|523.32|0
1647385260000|2022-03-15 23:01:00|527|523.64|527|523.64|527|523.64|527|523.64|0
1647385300000|2022-03-15 23:01:40|527.12|523.76|526.46|523.1|527.22|523.86|526.46|523.1|0
1647385310000|2022-03-15 23:01:50|526.35|522.99|526.35|522.99|526.35|522.99|526.35|522.99|0
1647385320000|2022-03-15 23:02:00|526.56|523.2|526.56|523.2|526.56|523.2|526.56|523.2|0
1647385340000|2022-03-15 23:02:20|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647385350000|2022-03-15 23:02:30|526.56|523.2|526.78|523.42|526.78|523.42|526.56|523.2|0
1647385360000|2022-03-15 23:02:40|526.9|523.54|526.9|523.54|526.9|523.54|526.78|523.42|0
1647385370000|2022-03-15 23:02:50|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647385380000|2022-03-15 23:03:00|526.56|523.2|526.56|523.2|526.56|523.2|526.56|523.2|0
1647385390000|2022-03-15 23:03:10|526.35|522.99|526.34|522.98|526.35|522.99|526.34|522.98|0
1647385400000|2022-03-15 23:03:20|526.56|523.2|526.56|523.2|526.56|523.2|526.56|523.2|0
1647385410000|2022-03-15 23:03:30|526.68|523.32|526.56|523.2|526.68|523.32|526.56|523.2|0
1647385440000|2022-03-15 23:04:00|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647385460000|2022-03-15 23:04:20|527|523.64|527|523.64|527|523.64|527|523.64|0
1647385480000|2022-03-15 23:04:40|527.22|523.86|527.22|523.86|527.22|523.86|527.22|523.86|0
1647385490000|2022-03-15 23:04:50|527.33|523.97|527.33|523.97|527.33|523.97|527.33|523.97|0
1647385500000|2022-03-15 23:05:00|527.22|523.86|527.22|523.86|527.33|523.97|527.22|523.86|0
1647385510000|2022-03-15 23:05:10|527.44|524.08|527.22|523.86|527.44|524.08|527|523.64|0
1647385520000|2022-03-15 23:05:20|527.44|524.08|527.44|524.08|527.44|524.08|527.44|524.08|0
1647385540000|2022-03-15 23:05:40|527.66|524.3|527.66|524.3|527.66|524.3|527.66|524.3|0
1647385560000|2022-03-15 23:06:00|527.22|523.86|527.44|524.08|527.44|524.08|527.22|523.86|0
1647385570000|2022-03-15 23:06:10|527.66|524.3|527.66|524.3|527.66|524.3|527.66|524.3|0
1647385580000|2022-03-15 23:06:20|527.77|524.41|527.88|524.52|527.88|524.52|527.77|524.41|0
1647385590000|2022-03-15 23:06:30|527.66|524.3|527.66|524.3|527.66|524.3|527.66|524.3|0
1647385620000|2022-03-15 23:07:00|527.44|524.08|527.44|524.08|527.44|524.08|527.44|524.08|0
1647385630000|2022-03-15 23:07:10|527.22|523.86|527.44|524.08|527.44|524.08|527.22|523.86|0
1647385650000|2022-03-15 23:07:30|527.66|524.3|527.66|524.3|527.77|524.41|527.66|524.3|0
1647385660000|2022-03-15 23:07:40|527.77|524.41|527.66|524.3|527.77|524.41|527.66|524.3|0
1647385680000|2022-03-15 23:08:00|527.44|524.08|527.44|524.08|527.44|524.08|527.44|524.08|0
1647385690000|2022-03-15 23:08:10|527.88|524.52|527.88|524.52|527.88|524.52|527.88|524.52|0
1647385700000|2022-03-15 23:08:20|528.1|524.74|528.1|524.74|528.1|524.74|528.1|524.74|0
1647385710000|2022-03-15 23:08:30|528.32|524.96|528.1|524.74|528.32|524.96|528.1|524.74|0
1647385730000|2022-03-15 23:08:50|527.88|524.52|527.66|524.3|527.88|524.52|527.66|524.3|0
1647385750000|2022-03-15 23:09:10|527.88|524.52|527.88|524.52|527.88|524.52|527.88|524.52|0
1647385770000|2022-03-15 23:09:30|527.99|524.63|528.1|524.74|528.1|524.74|527.99|524.63|0
1647385780000|2022-03-15 23:09:40|527.88|524.52|527.88|524.52|527.88|524.52|527.88|524.52|0
1647385810000|2022-03-15 23:10:10|527.77|524.41|527.88|524.52|527.88|524.52|527.77|524.41|0
1647385830000|2022-03-15 23:10:30|528.1|524.74|528.1|524.74|528.1|524.74|528.1|524.74|0
1647385860000|2022-03-15 23:11:00|527.88|524.52|527.88|524.52|527.88|524.52|527.88|524.52|0
1647385870000|2022-03-15 23:11:10|528.1|524.74|528.1|524.74|528.1|524.74|528.1|524.74|0
1647385880000|2022-03-15 23:11:20|527.88|524.52|527.88|524.52|527.88|524.52|527.88|524.52|0
1647385890000|2022-03-15 23:11:30|528.1|524.74|528.1|524.74|528.1|524.74|528.1|524.74|0
1647385920000|2022-03-15 23:12:00|528.31|524.95|528.1|524.74|528.31|524.95|528.1|524.74|0
1647385950000|2022-03-15 23:12:30|528.53|525.17|528.1|524.74|528.53|525.17|528.1|524.74|0
1647385960000|2022-03-15 23:12:40|527.88|524.52|527.88|524.52|527.88|524.52|527.88|524.52|0
1647385970000|2022-03-15 23:12:50|527.66|524.3|527.77|524.41|527.77|524.41|527.66|524.3|0
1647385980000|2022-03-15 23:13:00|527.88|524.52|527.88|524.52|527.88|524.52|527.88|524.52|0
1647385990000|2022-03-15 23:13:10|527.99|524.63|527.99|524.63|527.99|524.63|527.99|524.63|0
1647386000000|2022-03-15 23:13:20|527.88|524.52|527.88|524.52|527.88|524.52|527.88|524.52|0
1647386030000|2022-03-15 23:13:50|527.99|524.63|528.09|524.73|528.09|524.73|527.88|524.52|0
1647386080000|2022-03-15 23:14:40|528.31|524.95|528.31|524.95|528.31|524.95|528.31|524.95|0
1647386100000|2022-03-15 23:15:00|528.09|524.73|527.88|524.52|528.09|524.73|527.88|524.52|0
1647386110000|2022-03-15 23:15:10|527.77|524.41|527.66|524.3|527.88|524.52|527.66|524.3|0
1647386120000|2022-03-15 23:15:20|527.22|523.86|527.22|523.86|527.22|523.86|527.22|523.86|0
1647386130000|2022-03-15 23:15:30|527|523.64|526.34|522.98|527|523.64|526.34|522.98|0
1647386170000|2022-03-15 23:16:10|526.12|522.76|526.34|522.98|526.34|522.98|526.12|522.76|0
1647386180000|2022-03-15 23:16:20|526.24|522.88|526.56|523.2|526.56|523.2|526.24|522.88|0
1647386190000|2022-03-15 23:16:30|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647386200000|2022-03-15 23:16:40|526.34|522.98|526.56|523.2|526.56|523.2|526.34|522.98|0
1647386230000|2022-03-15 23:17:10|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647386260000|2022-03-15 23:17:40|526.45|523.09|526.34|522.98|526.45|523.09|526.34|522.98|0
1647386280000|2022-03-15 23:18:00|526.12|522.76|526.45|523.09|526.56|523.2|526.12|522.76|0
1647386290000|2022-03-15 23:18:10|526.34|522.98|526.56|523.2|526.56|523.2|526.34|522.98|0
1647386310000|2022-03-15 23:18:30|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647386330000|2022-03-15 23:18:50|526.56|523.2|526.56|523.2|526.56|523.2|526.56|523.2|0
1647386340000|2022-03-15 23:19:00|526.45|523.09|526.56|523.2|526.56|523.2|526.45|523.09|0
1647386350000|2022-03-15 23:19:10|526.34|522.98|526.34|522.98|526.34|522.98|526.34|522.98|0
1647386360000|2022-03-15 23:19:20|526.56|523.2|526.56|523.2|526.56|523.2|526.56|523.2|0
1647386370000|2022-03-15 23:19:30|526.34|522.98|526.56|523.2|526.56|523.2|526.34|522.98|0
1647386390000|2022-03-15 23:19:50|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647386400000|2022-03-15 23:20:00|526.56|523.2|526.56|523.2|526.56|523.2|526.34|522.98|0
1647386430000|2022-03-15 23:20:30|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647386450000|2022-03-15 23:20:50|526.67|523.31|526.56|523.2|526.67|523.31|526.56|523.2|0
1647386470000|2022-03-15 23:21:10|526.34|522.98|526.34|522.98|526.34|522.98|526.34|522.98|0
1647386500000|2022-03-15 23:21:40|526.56|523.2|526.34|522.98|526.56|523.2|526.34|522.98|0
1647386510000|2022-03-15 23:21:50|526.45|523.09|526.56|523.2|526.56|523.2|526.45|523.09|0
1647386520000|2022-03-15 23:22:00|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647386530000|2022-03-15 23:22:10|526.56|523.2|526.56|523.2|526.56|523.2|526.56|523.2|0
1647386540000|2022-03-15 23:22:20|526.34|522.98|526.34|522.98|526.34|522.98|526.34|522.98|0
1647386560000|2022-03-15 23:22:40|526.12|522.76|526.12|522.76|526.12|522.76|526.12|522.76|0
1647386570000|2022-03-15 23:22:50|526.23|522.87|525.9|522.54|526.23|522.87|525.9|522.54|0
1647386580000|2022-03-15 23:23:00|525.46|522.1|525.46|522.1|525.46|522.1|525.46|522.1|0
1647386590000|2022-03-15 23:23:10|525.03|521.67|525.03|521.67|525.03|521.67|525.03|521.67|0
1647386600000|2022-03-15 23:23:20|524.81|521.45|524.81|521.45|524.81|521.45|524.37|521.01|0
1647386610000|2022-03-15 23:23:30|525.24|521.88|525.24|521.88|525.24|521.88|525.24|521.88|0
1647386620000|2022-03-15 23:23:40|525.03|521.67|525.03|521.67|525.03|521.67|525.03|521.67|0
1647386640000|2022-03-15 23:24:00|524.81|521.45|524.81|521.45|524.81|521.45|524.81|521.45|0
1647386650000|2022-03-15 23:24:10|525.03|521.67|525.14|521.78|525.14|521.78|525.03|521.67|0
1647386660000|2022-03-15 23:24:20|525.03|521.67|525.14|521.78|525.14|521.78|525.03|521.67|0
1647386670000|2022-03-15 23:24:30|525.24|521.88|525.03|521.67|525.24|521.88|525.03|521.67|0
1647386690000|2022-03-15 23:24:50|525.24|521.88|525.24|521.88|525.24|521.88|525.24|521.88|0
1647386700000|2022-03-15 23:25:00|525.36|522|525.36|522|525.36|522|525.36|522|0
1647386710000|2022-03-15 23:25:10|525.46|522.1|525.24|521.88|525.46|522.1|525.24|521.88|0
1647386740000|2022-03-15 23:25:40|525.46|522.1|525.46|522.1|525.46|522.1|525.46|522.1|0
1647386750000|2022-03-15 23:25:50|525.68|522.32|525.9|522.54|525.9|522.54|525.68|522.32|0
1647386760000|2022-03-15 23:26:00|526.78|523.42|527|523.64|527|523.64|526.78|523.42|0
1647386770000|2022-03-15 23:26:10|527.21|523.85|527.21|523.85|527.21|523.85|527.21|523.85|0
1647386780000|2022-03-15 23:26:20|527.33|523.97|526.89|523.53|527.33|523.97|526.78|523.42|0
1647386790000|2022-03-15 23:26:30|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647386810000|2022-03-15 23:26:50|526.89|523.53|527|523.64|527|523.64|526.89|523.53|0
1647386820000|2022-03-15 23:27:00|526.89|523.53|526.78|523.42|527|523.64|526.78|523.42|0
1647386830000|2022-03-15 23:27:10|526.99|523.63|526.99|523.63|526.99|523.63|526.99|523.63|0
1647386840000|2022-03-15 23:27:20|527.21|523.85|526.78|523.42|527.21|523.85|526.78|523.42|0
1647386850000|2022-03-15 23:27:30|526.99|523.63|526.78|523.42|526.99|523.63|526.78|523.42|0
1647386890000|2022-03-15 23:28:10|526.89|523.53|526.89|523.53|526.89|523.53|526.89|523.53|0
1647386910000|2022-03-15 23:28:30|527.21|523.85|527.21|523.85|527.21|523.85|527.21|523.85|0
1647386920000|2022-03-15 23:28:40|527.11|523.75|527.21|523.85|527.21|523.85|527.11|523.75|0
1647386930000|2022-03-15 23:28:50|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647386950000|2022-03-15 23:29:10|526.56|523.2|526.56|523.2|526.56|523.2|526.56|523.2|0
1647386960000|2022-03-15 23:29:20|526.67|523.31|526.67|523.31|526.67|523.31|526.67|523.31|0
1647386970000|2022-03-15 23:29:30|526.78|523.42|526.78|523.42|526.78|523.42|526.78|523.42|0
1647386980000|2022-03-15 23:29:40|526.56|523.2|526.45|523.09|526.56|523.2|526.45|523.09|0
1647386990000|2022-03-15 23:29:50|526.56|523.2|526.34|522.98|526.56|523.2|526.34|522.98|0
1647387000000|2022-03-15 23:30:00|526.45|523.09|526.56|523.2|526.56|523.2|526.45|523.09|0
1647387010000|2022-03-15 23:30:10|526.67|523.31|526.56|523.2|526.67|523.31|526.56|523.2|0
1647387020000|2022-03-15 23:30:20|526.67|523.31|526.77|523.41|526.77|523.41|526.67|523.31|0
1647387030000|2022-03-15 23:30:30|527.11|523.75|526.99|523.63|527.11|523.75|526.99|523.63|0
1647387040000|2022-03-15 23:30:40|527.21|523.85|527.21|523.85|527.21|523.85|527.21|523.85|0
1647387050000|2022-03-15 23:30:50|527.33|523.97|527.33|523.97|527.33|523.97|527.33|523.97|0
1647387060000|2022-03-15 23:31:00|527.43|524.07|527.21|523.85|527.43|524.07|527.21|523.85|0
1647387070000|2022-03-15 23:31:10|527.33|523.97|527.33|523.97|527.33|523.97|527.33|523.97|0
1647387080000|2022-03-15 23:31:20|527.43|524.07|527.43|524.07|527.43|524.07|527.43|524.07|0
1647387110000|2022-03-15 23:31:50|527.21|523.85|527.21|523.85|527.21|523.85|527.21|523.85|0
1647387120000|2022-03-15 23:32:00|526.99|523.63|527.21|523.85|527.21|523.85|526.99|523.63|0
1647387130000|2022-03-15 23:32:10|527.43|524.07|527.43|524.07|527.43|524.07|527.43|524.07|0
1647387140000|2022-03-15 23:32:20|527.65|524.29|527.87|524.51|527.87|524.51|527.65|524.29|0
1647387150000|2022-03-15 23:32:30|527.65|524.29|527.43|524.07|527.65|524.29|527.43|524.07|0
1647387160000|2022-03-15 23:32:40|527.65|524.29|527.65|524.29|527.65|524.29|527.65|524.29|0
1647387170000|2022-03-15 23:32:50|527.87|524.51|527.87|524.51|527.87|524.51|527.87|524.51|0
1647387180000|2022-03-15 23:33:00|528.09|524.73|528.2|524.84|528.2|524.84|528.09|524.73|0
1647387190000|2022-03-15 23:33:10|528.09|524.73|527.87|524.51|528.09|524.73|527.87|524.51|0
1647387200000|2022-03-15 23:33:20|528.31|524.95|527.87|524.51|528.31|524.95|527.87|524.51|0
1647387210000|2022-03-15 23:33:30|527.65|524.29|527.65|524.29|527.65|524.29|527.65|524.29|0
1647387220000|2022-03-15 23:33:40|527.76|524.4|527.87|524.51|527.87|524.51|527.76|524.4|0
1647387240000|2022-03-15 23:34:00|527.65|524.29|527.65|524.29|527.65|524.29|527.65|524.29|0
1647387250000|2022-03-15 23:34:10|527.43|524.07|527.43|524.07|527.43|524.07|527.43|524.07|0
1647387280000|2022-03-15 23:34:40|527.76|524.4|527.43|524.07|527.76|524.4|527.43|524.07|0
1647387290000|2022-03-15 23:34:50|527.21|523.85|527.21|523.85|527.43|524.07|527.21|523.85|0
1647387300000|2022-03-15 23:35:00|527.43|524.07|527.43|524.07|527.43|524.07|527.11|523.75|0
1647387330000|2022-03-15 23:35:30|527.65|524.29|527.65|524.29|527.65|524.29|527.65|524.29|0
1647387350000|2022-03-15 23:35:50|527.76|524.4|527.98|524.62|527.98|524.62|527.76|524.4|0
1647387360000|2022-03-15 23:36:00|527.87|524.51|524.48|521.12|527.87|524.51|524.37|521.01|0
1647387370000|2022-03-15 23:36:10|524.37|521.01|524.15|520.79|524.48|521.12|524.15|520.79|0
1647387380000|2022-03-15 23:36:20|523.93|520.57|523.71|520.35|524.48|521.12|523.71|520.35|0
1647387390000|2022-03-15 23:36:30|523.6|520.24|522.62|519.26|523.6|520.24|522.62|519.26|0
1647387400000|2022-03-15 23:36:40|522.18|518.82|520.87|517.51|522.18|518.82|520.87|517.51|0
1647387410000|2022-03-15 23:36:50|520.65|517.29|519.78|516.42|520.65|517.29|519.78|516.42|0
1647387420000|2022-03-15 23:37:00|520|516.64|519.34|515.98|520|516.64|519.34|515.98|0
1647387430000|2022-03-15 23:37:10|518.8|515.44|520.43|517.07|520.43|517.07|518.8|515.44|0
1647387440000|2022-03-15 23:37:20|520|516.64|521.09|517.73|521.09|517.73|520|516.64|0
1647387450000|2022-03-15 23:37:30|521.52|518.16|522.07|518.71|522.07|518.71|521.52|518.16|0
1647387460000|2022-03-15 23:37:40|522.29|518.93|521.42|518.06|522.29|518.93|521.42|518.06|0
1647387470000|2022-03-15 23:37:50|521.31|517.95|521.74|518.38|521.74|518.38|521.31|517.95|0
1647387480000|2022-03-15 23:38:00|521.96|518.6|521.96|518.6|521.96|518.6|521.86|518.5|0
1647387490000|2022-03-15 23:38:10|521.86|518.5|521.42|518.06|521.96|518.6|521.42|518.06|0
1647387500000|2022-03-15 23:38:20|521.64|518.28|521.96|518.6|521.96|518.6|521.64|518.28|0
1647387510000|2022-03-15 23:38:30|521.74|518.38|521.52|518.16|521.74|518.38|521.52|518.16|0
1647387520000|2022-03-15 23:38:40|521.09|517.73|520.87|517.51|521.09|517.73|520.87|517.51|0
1647387530000|2022-03-15 23:38:50|520.55|517.19|520.98|517.62|520.98|517.62|520.55|517.19|0
1647387540000|2022-03-15 23:39:00|520.87|517.51|520.98|517.62|520.98|517.62|520.87|517.51|0
1647387550000|2022-03-15 23:39:10|521.31|517.95|521.42|518.06|521.42|518.06|521.31|517.95|0
1647387560000|2022-03-15 23:39:20|521.31|517.95|521.74|518.38|521.74|518.38|521.31|517.95|0
1647387570000|2022-03-15 23:39:30|522.18|518.82|521.64|518.28|522.18|518.82|521.64|518.28|0
1647387580000|2022-03-15 23:39:40|521.74|518.38|521.86|518.5|521.96|518.6|521.74|518.38|0
1647387590000|2022-03-15 23:39:50|521.74|518.38|521.09|517.73|521.74|518.38|521.09|517.73|0
1647387600000|2022-03-15 23:40:00|521.2|517.84|520.43|517.07|521.2|517.84|520.43|517.07|0
1647387610000|2022-03-15 23:40:10|520.65|517.29|520.43|517.07|520.65|517.29|520.43|517.07|0
1647387620000|2022-03-15 23:40:20|520.21|516.85|520|516.64|520.21|516.85|520|516.64|0
1647387630000|2022-03-15 23:40:30|520.21|516.85|520.65|517.29|520.65|517.29|520.21|516.85|0
1647387640000|2022-03-15 23:40:40|520.87|517.51|520.87|517.51|520.87|517.51|520.87|517.51|0
1647387650000|2022-03-15 23:40:50|520.65|517.29|520.21|516.85|520.65|517.29|520.21|516.85|0
1647387660000|2022-03-15 23:41:00|520.43|517.07|520.65|517.29|520.65|517.29|520.43|517.07|0
1647387670000|2022-03-15 23:41:10|520.87|517.51|520.87|517.51|520.87|517.51|520.87|517.51|0
1647387680000|2022-03-15 23:41:20|520.76|517.4|520.43|517.07|520.76|517.4|520.43|517.07|0
1647387690000|2022-03-15 23:41:30|520.21|516.85|520.43|517.07|520.43|517.07|520.21|516.85|0
1647387700000|2022-03-15 23:41:40|520.21|516.85|520.21|516.85|520.21|516.85|520.11|516.75|0
1647387710000|2022-03-15 23:41:50|520.33|516.97|520.43|517.07|520.43|517.07|520.21|516.85|0
1647387720000|2022-03-15 23:42:00|520.65|517.29|520.65|517.29|520.76|517.4|520.65|517.29|0
1647387730000|2022-03-15 23:42:10|520.76|517.4|520.65|517.29|520.76|517.4|520.65|517.29|0
1647387740000|2022-03-15 23:42:20|520.55|517.19|520.65|517.29|520.65|517.29|520.55|517.19|0
1647387750000|2022-03-15 23:42:30|520.87|517.51|520.65|517.29|520.87|517.51|520.65|517.29|0
1647387760000|2022-03-15 23:42:40|520.87|517.51|520.43|517.07|520.87|517.51|520.33|516.97|0
1647387770000|2022-03-15 23:42:50|520.65|517.29|520.65|517.29|520.76|517.4|520.65|517.29|0
1647387780000|2022-03-15 23:43:00|520.21|516.85|520.65|517.29|520.65|517.29|520.21|516.85|0
1647387790000|2022-03-15 23:43:10|520.43|517.07|520.43|517.07|520.43|517.07|520.43|517.07|0
1647387800000|2022-03-15 23:43:20|520.65|517.29|520.87|517.51|520.87|517.51|520.65|517.29|0
1647387810000|2022-03-15 23:43:30|520.65|517.29|520.65|517.29|520.65|517.29|520.54|517.18|0
1647387820000|2022-03-15 23:43:40|520.43|517.07|520.65|517.29|520.65|517.29|520.43|517.07|0
1647387830000|2022-03-15 23:43:50|520.76|517.4|521.09|517.73|521.09|517.73|520.76|517.4|0
1647387850000|2022-03-15 23:44:10|521.3|517.94|521.09|517.73|521.3|517.94|521.09|517.73|0
1647387860000|2022-03-15 23:44:20|520.87|517.51|520.65|517.29|520.87|517.51|520.65|517.29|0
1647387870000|2022-03-15 23:44:30|520.54|517.18|520.65|517.29|520.65|517.29|520.43|517.07|0
1647387880000|2022-03-15 23:44:40|520.87|517.51|520.65|517.29|521.09|517.73|520.65|517.29|0
1647387890000|2022-03-15 23:44:50|520.87|517.51|520.65|517.29|520.87|517.51|520.65|517.29|0
1647387900000|2022-03-15 23:45:00|520.43|517.07|520.54|517.18|520.65|517.29|520.43|517.07|0
1647387910000|2022-03-15 23:45:10|520.21|516.85|520.54|517.18|520.54|517.18|520.21|516.85|0
1647387920000|2022-03-15 23:45:20|520.43|517.07|520.65|517.29|520.65|517.29|520.43|517.07|0
1647387930000|2022-03-15 23:45:30|520.43|517.07|520.43|517.07|520.43|517.07|520.43|517.07|0
1647387940000|2022-03-15 23:45:40|520.21|516.85|520.43|517.07|520.43|517.07|519.99|516.63|0
1647387950000|2022-03-15 23:45:50|520.65|517.29|520.65|517.29|520.65|517.29|520.65|517.29|0
1647387960000|2022-03-15 23:46:00|520.87|517.51|520.21|516.85|520.87|517.51|520.21|516.85|0
1647387970000|2022-03-15 23:46:10|520.43|517.07|520.43|517.07|520.43|517.07|520.43|517.07|0
1647387980000|2022-03-15 23:46:20|520.21|516.85|520.21|516.85|520.21|516.85|520.21|516.85|0
1647387990000|2022-03-15 23:46:30|519.99|516.63|520.87|517.51|520.87|517.51|519.99|516.63|0
1647388000000|2022-03-15 23:46:40|521.09|517.73|521.09|517.73|521.09|517.73|521.09|517.73|0
1647388010000|2022-03-15 23:46:50|521.08|517.72|521.08|517.72|521.3|517.94|521.08|517.72|0
1647388020000|2022-03-15 23:47:00|521.3|517.94|521.52|518.16|521.52|518.16|521.3|517.94|0
1647388040000|2022-03-15 23:47:20|521.74|518.38|521.74|518.38|521.74|518.38|521.74|518.38|0
1647388050000|2022-03-15 23:47:30|521.52|518.16|521.3|517.94|521.52|518.16|521.3|517.94|0
1647388060000|2022-03-15 23:47:40|521.52|518.16|521.52|518.16|521.52|518.16|521.3|517.94|0
1647388070000|2022-03-15 23:47:50|522.18|518.82|522.18|518.82|522.18|518.82|522.18|518.82|0
1647388080000|2022-03-15 23:48:00|521.96|518.6|521.74|518.38|521.96|518.6|521.74|518.38|0
1647388090000|2022-03-15 23:48:10|521.63|518.27|521.63|518.27|521.63|518.27|521.52|518.16|0
1647388100000|2022-03-15 23:48:20|521.74|518.38|521.63|518.27|521.74|518.38|521.52|518.16|0
1647388110000|2022-03-15 23:48:30|521.74|518.38|521.74|518.38|521.74|518.38|521.74|518.38|0
1647388120000|2022-03-15 23:48:40|521.96|518.6|521.96|518.6|522.18|518.82|521.96|518.6|0
1647388130000|2022-03-15 23:48:50|521.74|518.38|521.85|518.49|522.18|518.82|521.74|518.38|0
1647388140000|2022-03-15 23:49:00|521.96|518.6|521.96|518.6|521.96|518.6|521.96|518.6|0
1647388150000|2022-03-15 23:49:10|522.18|518.82|522.18|518.82|522.18|518.82|521.96|518.6|0
1647388160000|2022-03-15 23:49:20|522.39|519.03|522.18|518.82|522.39|519.03|522.07|518.71|0
1647388170000|2022-03-15 23:49:30|522.07|518.71|522.07|518.71|522.07|518.71|522.07|518.71|0
1647388180000|2022-03-15 23:49:40|522.18|518.82|522.39|519.03|522.39|519.03|522.18|518.82|0
1647388190000|2022-03-15 23:49:50|522.61|519.25|522.18|518.82|522.83|519.47|522.18|518.82|0
1647388200000|2022-03-15 23:50:00|522.51|519.15|523.05|519.69|523.05|519.69|522.51|519.15|0
1647388210000|2022-03-15 23:50:10|522.83|519.47|523.05|519.69|523.05|519.69|522.73|519.37|0
1647388220000|2022-03-15 23:50:20|522.83|519.47|523.27|519.91|523.27|519.91|522.83|519.47|0
1647388230000|2022-03-15 23:50:30|523.49|520.13|523.7|520.34|523.7|520.34|523.49|520.13|0
1647388240000|2022-03-15 23:50:40|523.92|520.56|523.92|520.56|523.92|520.56|523.92|520.56|0
1647388250000|2022-03-15 23:50:50|523.7|520.34|523.05|519.69|523.7|520.34|523.05|519.69|0
1647388260000|2022-03-15 23:51:00|523.6|520.24|524.14|520.78|524.14|520.78|523.6|520.24|0
1647388270000|2022-03-15 23:51:10|523.82|520.46|524.14|520.78|524.58|521.22|523.82|520.46|0
1647388280000|2022-03-15 23:51:20|524.36|521|524.47|521.11|524.47|521.11|524.04|520.68|0
1647388290000|2022-03-15 23:51:30|524.58|521.22|524.8|521.44|524.8|521.44|524.36|521|0
1647388300000|2022-03-15 23:51:40|524.69|521.33|525.45|522.09|525.45|522.09|524.69|521.33|0
1647388310000|2022-03-15 23:51:50|525.67|522.31|525.67|522.31|525.67|522.31|525.67|522.31|0
1647388320000|2022-03-15 23:52:00|525.24|521.88|525.24|521.88|525.45|522.09|525.24|521.88|0
1647388330000|2022-03-15 23:52:10|525.02|521.66|525.02|521.66|525.02|521.66|525.02|521.66|0
1647388340000|2022-03-15 23:52:20|525.24|521.88|525.02|521.66|525.24|521.88|524.8|521.44|0
1647388350000|2022-03-15 23:52:30|525.24|521.88|525.24|521.88|525.24|521.88|525.02|521.66|0
1647388360000|2022-03-15 23:52:40|525.02|521.66|525.02|521.66|525.24|521.88|525.02|521.66|0
1647388370000|2022-03-15 23:52:50|525.24|521.88|525.79|522.43|525.79|522.43|525.24|521.88|0
1647388380000|2022-03-15 23:53:00|526.22|522.86|526.55|523.19|526.55|523.19|526.11|522.75|0
1647388390000|2022-03-15 23:53:10|525.89|522.53|525.89|522.53|525.89|522.53|525.89|522.53|0
1647388400000|2022-03-15 23:53:20|526.11|522.75|526.33|522.97|526.33|522.97|526.11|522.75|0
1647388410000|2022-03-15 23:53:30|526.22|522.86|526.33|522.97|526.33|522.97|526.22|522.86|0
1647388420000|2022-03-15 23:53:40|526.22|522.86|526.22|522.86|526.22|522.86|526.22|522.86|0
1647388430000|2022-03-15 23:53:50|526.33|522.97|526.11|522.75|526.33|522.97|526.11|522.75|0
1647388440000|2022-03-15 23:54:00|525.89|522.53|525.89|522.53|526.01|522.65|525.67|522.31|0
1647388450000|2022-03-15 23:54:10|525.79|522.43|525.79|522.43|526.01|522.65|525.79|522.43|0
1647388460000|2022-03-15 23:54:20|525.67|522.31|525.67|522.31|525.67|522.31|525.67|522.31|0
1647388470000|2022-03-15 23:54:30|525.79|522.43|525.67|522.31|525.79|522.43|525.67|522.31|0
1647388480000|2022-03-15 23:54:40|525.45|522.09|525.45|522.09|525.45|522.09|525.45|522.09|0
1647388490000|2022-03-15 23:54:50|525.67|522.31|525.89|522.53|525.89|522.53|525.67|522.31|0
1647388500000|2022-03-15 23:55:00|526.11|522.75|526.33|522.97|526.33|522.97|526.11|522.75|0
1647388510000|2022-03-15 23:55:10|525.89|522.53|525.57|522.21|525.89|522.53|525.57|522.21|0
1647388520000|2022-03-15 23:55:20|525.67|522.31|525.45|522.09|525.67|522.31|525.45|522.09|0
1647388530000|2022-03-15 23:55:30|525.67|522.31|525.45|522.09|525.89|522.53|525.45|522.09|0
1647388540000|2022-03-15 23:55:40|525.23|521.87|525.57|522.21|525.57|522.21|525.23|521.87|0
1647388550000|2022-03-15 23:55:50|525.45|522.09|525.13|521.77|525.45|522.09|525.13|521.77|0
1647388560000|2022-03-15 23:56:00|525.45|522.09|525.23|521.87|525.45|522.09|525.23|521.87|0
1647388570000|2022-03-15 23:56:10|525.02|521.66|525.13|521.77|525.13|521.77|525.02|521.66|0
1647388580000|2022-03-15 23:56:20|525.23|521.87|525.13|521.77|525.23|521.87|525.13|521.77|0
1647388590000|2022-03-15 23:56:30|525.23|521.87|525.23|521.87|525.45|522.09|525.23|521.87|0
1647388600000|2022-03-15 23:56:40|525.45|522.09|525.45|522.09|525.45|522.09|525.45|522.09|0
1647388610000|2022-03-15 23:56:50|525.23|521.87|525.23|521.87|525.23|521.87|525.13|521.77|0
1647388620000|2022-03-15 23:57:00|525.02|521.66|525.35|521.99|525.67|522.31|525.02|521.66|0
1647388630000|2022-03-15 23:57:10|525.45|522.09|526.11|522.75|526.11|522.75|525.45|522.09|0
1647388640000|2022-03-15 23:57:20|526|522.64|526.11|522.75|526.33|522.97|526|522.64|0
1647388650000|2022-03-15 23:57:30|526.33|522.97|526.33|522.97|526.33|522.97|526.11|522.75|0
1647388660000|2022-03-15 23:57:40|526.11|522.75|526.11|522.75|526.33|522.97|525.89|522.53|0
1647388670000|2022-03-15 23:57:50|526.22|522.86|526.33|522.97|526.44|523.08|525.89|522.53|0
1647388680000|2022-03-15 23:58:00|526.55|523.19|527.64|524.28|527.64|524.28|526.55|523.19|0
1647388690000|2022-03-15 23:58:10|527.54|524.18|526.99|523.63|527.54|524.18|526.99|523.63|0
1647388700000|2022-03-15 23:58:20|526.77|523.41|526.55|523.19|526.77|523.41|526.33|522.97|0
1647388710000|2022-03-15 23:58:30|526.66|523.3|526.55|523.19|526.66|523.3|526.55|523.19|0
1647388720000|2022-03-15 23:58:40|526.77|523.41|526.77|523.41|526.77|523.41|526.77|523.41|0
1647388730000|2022-03-15 23:58:50|526.55|523.19|526.33|522.97|526.55|523.19|526.11|522.75|0
1647388740000|2022-03-15 23:59:00|526.77|523.41|526.33|522.97|526.77|523.41|526.33|522.97|0
1647388750000|2022-03-15 23:59:10|526.44|523.08|526.11|522.75|526.44|523.08|526.11|522.75|0
1647388760000|2022-03-15 23:59:20|525.89|522.53|526.33|522.97|526.33|522.97|525.89|522.53|0
1647388770000|2022-03-15 23:59:30|526.22|522.86|526.11|522.75|526.22|522.86|526.11|522.75|0
1647388780000|2022-03-15 23:59:40|526.44|523.08|526.33|522.97|526.55|523.19|526.33|522.97|0
1647388790000|2022-03-15 23:59:50|526.44|523.08|526.33|522.97|526.55|523.19|526.33|522.97|0
1647388800000|2022-03-16 00:00:00|526.77|523.41|526.66|523.3|526.99|523.63|526.55|523.19|0
1647388810000|2022-03-16 00:00:10|526.55|523.19|526.11|522.75|526.55|523.19|526.11|522.75|0
1647388820000|2022-03-16 00:00:20|525.89|522.53|525.78|522.42|525.89|522.53|525.78|522.42|0
1647388830000|2022-03-16 00:00:30|525.89|522.53|526.22|522.86|526.33|522.97|525.89|522.53|0
1647388840000|2022-03-16 00:00:40|526.33|522.97|526.44|523.08|526.55|523.19|526.33|522.97|0
1647388850000|2022-03-16 00:00:50|526.33|522.97|526.66|523.3|526.77|523.41|526.33|522.97|0
1647388860000|2022-03-16 00:01:00|526.98|523.62|527.2|523.84|527.2|523.84|526.98|523.62|0
1647388870000|2022-03-16 00:01:10|527.32|523.96|527.2|523.84|527.42|524.06|527.2|523.84|0
1647388880000|2022-03-16 00:01:20|526.98|523.62|526.98|523.62|527.1|523.74|526.98|523.62|0
1647388890000|2022-03-16 00:01:30|527.2|523.84|526.77|523.41|527.2|523.84|526.55|523.19|0
1647388900000|2022-03-16 00:01:40|526.55|523.19|526.55|523.19|526.55|523.19|526.33|522.97|0
1647388910000|2022-03-16 00:01:50|526|522.64|526.55|523.19|526.55|523.19|526|522.64|0
1647388920000|2022-03-16 00:02:00|526.98|523.62|527.1|523.74|527.42|524.06|526.98|523.62|0
1647388930000|2022-03-16 00:02:10|527.2|523.84|526.77|523.41|527.2|523.84|526.77|523.41|0
1647388940000|2022-03-16 00:02:20|526.66|523.3|526.77|523.41|526.77|523.41|526.66|523.3|0
1647388950000|2022-03-16 00:02:30|526.55|523.19|526.22|522.86|526.55|523.19|526.22|522.86|0
1647388960000|2022-03-16 00:02:40|526.33|522.97|526.11|522.75|526.33|522.97|526.11|522.75|0
1647388970000|2022-03-16 00:02:50|526.33|522.97|526.44|523.08|526.55|523.19|526.33|522.97|0
1647388980000|2022-03-16 00:03:00|526.11|522.75|526.11|522.75|526.55|523.19|526.11|522.75|0
1647388990000|2022-03-16 00:03:10|526.33|522.97|526.55|523.19|526.55|523.19|526.11|522.75|0
1647389000000|2022-03-16 00:03:20|526.77|523.41|526.55|523.19|526.77|523.41|526.55|523.19|0
1647389010000|2022-03-16 00:03:30|526.77|523.41|526.98|523.62|526.98|523.62|526.77|523.41|0
1647389020000|2022-03-16 00:03:40|527.2|523.84|527.54|524.18|527.54|524.18|527.2|523.84|0
1647389030000|2022-03-16 00:03:50|527.2|523.84|527.2|523.84|527.32|523.96|527.2|523.84|0
1647389040000|2022-03-16 00:04:00|527.32|523.96|528.3|524.94|528.3|524.94|527.2|523.84|0
1647389050000|2022-03-16 00:04:10|527.64|524.28|527.64|524.28|527.64|524.28|527.42|524.06|0
1647389060000|2022-03-16 00:04:20|528.08|524.72|528.96|525.6|528.96|525.6|528.08|524.72|0
1647389070000|2022-03-16 00:04:30|528.74|525.38|528.08|524.72|528.74|525.38|528.08|524.72|0
1647389080000|2022-03-16 00:04:40|528.41|525.05|528.3|524.94|528.41|525.05|528.19|524.83|0
1647389090000|2022-03-16 00:04:50|528.52|525.16|528.3|524.94|528.74|525.38|528.3|524.94|0
1647389100000|2022-03-16 00:05:00|528.08|524.72|528.3|524.94|528.3|524.94|527.64|524.28|0
1647389110000|2022-03-16 00:05:10|528.08|524.72|528.52|525.16|528.52|525.16|528.08|524.72|0
1647389120000|2022-03-16 00:05:20|528.74|525.38|528.3|524.94|528.74|525.38|528.3|524.94|0
1647389130000|2022-03-16 00:05:30|528.74|525.38|528.3|524.94|528.74|525.38|528.3|524.94|0
1647389140000|2022-03-16 00:05:40|528.41|525.05|528.3|524.94|528.41|525.05|528.3|524.94|0
1647389150000|2022-03-16 00:05:50|528.08|524.72|527.86|524.5|528.19|524.83|527.86|524.5|0
1647389160000|2022-03-16 00:06:00|527.97|524.61|528.08|524.72|528.08|524.72|527.97|524.61|0
1647389170000|2022-03-16 00:06:10|528.19|524.83|528.3|524.94|528.3|524.94|528.19|524.83|0
1647389180000|2022-03-16 00:06:20|528.08|524.72|528.3|524.94|528.3|524.94|528.08|524.72|0
1647389190000|2022-03-16 00:06:30|528.52|525.16|528.52|525.16|528.52|525.16|528.41|525.05|0
1647389200000|2022-03-16 00:06:40|528.3|524.94|527.86|524.5|528.41|525.05|527.86|524.5|0
1647389210000|2022-03-16 00:06:50|527.64|524.28|527.75|524.39|527.75|524.39|527.64|524.28|0
1647389220000|2022-03-16 00:07:00|527.86|524.5|527.86|524.5|528.08|524.72|527.64|524.28|0
1647389230000|2022-03-16 00:07:10|528.08|524.72|528.08|524.72|528.08|524.72|528.08|524.72|0
1647389240000|2022-03-16 00:07:20|528.52|525.16|528.52|525.16|528.52|525.16|528.3|524.94|0
1647389250000|2022-03-16 00:07:30|528.3|524.94|528.3|524.94|528.3|524.94|528.19|524.83|0
1647389260000|2022-03-16 00:07:40|528.08|524.72|527.86|524.5|528.08|524.72|527.86|524.5|0
1647389270000|2022-03-16 00:07:50|527.64|524.28|527.86|524.5|527.97|524.61|527.64|524.28|0
1647389280000|2022-03-16 00:08:00|528.08|524.72|528.08|524.72|528.3|524.94|528.08|524.72|0
1647389290000|2022-03-16 00:08:10|528.3|524.94|528.3|524.94|528.3|524.94|528.3|524.94|0
1647389300000|2022-03-16 00:08:20|528.08|524.72|527.64|524.28|528.08|524.72|527.64|524.28|0
1647389310000|2022-03-16 00:08:30|527.75|524.39|527.86|524.5|527.86|524.5|527.75|524.39|0
1647389320000|2022-03-16 00:08:40|527.64|524.28|527.53|524.17|527.64|524.28|527.42|524.06|0
1647389330000|2022-03-16 00:08:50|527.64|524.28|527.64|524.28|527.64|524.28|527.42|524.06|0
1647389340000|2022-03-16 00:09:00|527.2|523.84|527.1|523.74|527.2|523.84|526.88|523.52|0
1647389350000|2022-03-16 00:09:10|527.2|523.84|526.98|523.62|527.2|523.84|526.98|523.62|0
1647389360000|2022-03-16 00:09:20|526.76|523.4|526.54|523.18|526.88|523.52|526.54|523.18|0
1647389370000|2022-03-16 00:09:30|526.98|523.62|527.1|523.74|527.2|523.84|526.98|523.62|0
1647389380000|2022-03-16 00:09:40|526.76|523.4|526.33|522.97|526.76|523.4|526.11|522.75|0
1647389390000|2022-03-16 00:09:50|526.54|523.18|526.54|523.18|526.54|523.18|526.33|522.97|0
1647389400000|2022-03-16 00:10:00|526.33|522.97|526.66|523.3|526.76|523.4|526.33|522.97|0
1647389410000|2022-03-16 00:10:10|526.54|523.18|526.54|523.18|526.76|523.4|526.54|523.18|0
1647389420000|2022-03-16 00:10:20|526.32|522.96|526.54|523.18|526.76|523.4|526.32|522.96|0
1647389430000|2022-03-16 00:10:30|526.66|523.3|526.54|523.18|526.66|523.3|526.54|523.18|0
1647389440000|2022-03-16 00:10:40|526.32|522.96|526.76|523.4|526.76|523.4|526.32|522.96|0
1647389450000|2022-03-16 00:10:50|526.98|523.62|526.66|523.3|526.98|523.62|526.54|523.18|0
1647389460000|2022-03-16 00:11:00|526.54|523.18|526.32|522.96|526.54|523.18|526.32|522.96|0
1647389470000|2022-03-16 00:11:10|526.44|523.08|526.54|523.18|526.54|523.18|526.44|523.08|0
1647389490000|2022-03-16 00:11:30|526.32|522.96|526.11|522.75|526.32|522.96|526.11|522.75|0
1647389500000|2022-03-16 00:11:40|525.89|522.53|525.89|522.53|525.89|522.53|525.67|522.31|0
1647389510000|2022-03-16 00:11:50|526.11|522.75|526.11|522.75|526.11|522.75|526.11|522.75|0
1647389520000|2022-03-16 00:12:00|526.32|522.96|526.76|523.4|526.76|523.4|526.32|522.96|0
1647389530000|2022-03-16 00:12:10|526.98|523.62|527.2|523.84|527.2|523.84|526.98|523.62|0
1647389540000|2022-03-16 00:12:20|527.1|523.74|527.1|523.74|527.1|523.74|527.1|523.74|0
1647389550000|2022-03-16 00:12:30|527.2|523.84|527.31|523.95|527.42|524.06|527.2|523.84|0
1647389560000|2022-03-16 00:12:40|527.2|523.84|527.2|523.84|527.2|523.84|527.2|523.84|0
1647389570000|2022-03-16 00:12:50|526.98|523.62|526.98|523.62|526.98|523.62|526.98|523.62|0
1647389580000|2022-03-16 00:13:00|527.2|523.84|526.98|523.62|527.2|523.84|526.98|523.62|0
1647389590000|2022-03-16 00:13:10|527.2|523.84|526.98|523.62|527.2|523.84|526.98|523.62|0
1647389600000|2022-03-16 00:13:20|526.88|523.52|526.32|522.96|526.88|523.52|526.32|522.96|0
1647389610000|2022-03-16 00:13:30|526.66|523.3|526.66|523.3|526.76|523.4|526.54|523.18|0
1647389620000|2022-03-16 00:13:40|526.54|523.18|526.54|523.18|526.76|523.4|526.54|523.18|0
1647389630000|2022-03-16 00:13:50|526.32|522.96|526.32|522.96|526.32|522.96|526.32|522.96|0
1647389640000|2022-03-16 00:14:00|526.44|523.08|526.1|522.74|526.44|523.08|526.1|522.74|0
1647389650000|2022-03-16 00:14:10|526.32|522.96|526.22|522.86|526.32|522.96|526.22|522.86|0
1647389660000|2022-03-16 00:14:20|526.1|522.74|526.32|522.96|526.32|522.96|526.1|522.74|0
1647389670000|2022-03-16 00:14:30|526.44|523.08|526.98|523.62|526.98|523.62|526.44|523.08|0
1647389680000|2022-03-16 00:14:40|527.09|523.73|527.09|523.73|527.2|523.84|527.09|523.73|0
1647389690000|2022-03-16 00:14:50|527.31|523.95|527.86|524.5|527.86|524.5|527.31|523.95|0
1647389700000|2022-03-16 00:15:00|528.08|524.72|528.73|525.37|528.73|525.37|528.08|524.72|0
1647389710000|2022-03-16 00:15:10|528.08|524.72|531.59|528.23|531.59|528.23|528.08|524.72|0
1647389720000|2022-03-16 00:15:20|531.81|528.45|530.49|527.13|531.81|528.45|530.27|526.91|0
1647389730000|2022-03-16 00:15:30|530.27|526.91|528.95|525.59|530.27|526.91|528.95|525.59|0
1647389740000|2022-03-16 00:15:40|530.05|526.69|530.17|526.81|530.49|527.13|530.05|526.69|0
1647389750000|2022-03-16 00:15:50|530.49|527.13|531.37|528.01|531.37|528.01|530.49|527.13|0
1647389760000|2022-03-16 00:16:00|530.71|527.35|530.93|527.57|530.93|527.57|530.27|526.91|0
1647389770000|2022-03-16 00:16:10|531.15|527.79|531.15|527.79|531.37|528.01|530.93|527.57|0
1647389780000|2022-03-16 00:16:20|531.04|527.68|531.04|527.68|531.15|527.79|531.04|527.68|0
1647389790000|2022-03-16 00:16:30|530.93|527.57|530.71|527.35|530.93|527.57|530.71|527.35|0
1647389800000|2022-03-16 00:16:40|531.15|527.79|531.59|528.23|531.59|528.23|531.15|527.79|0
1647389810000|2022-03-16 00:16:50|531.48|528.12|531.59|528.23|531.59|528.23|531.48|528.12|0
1647389820000|2022-03-16 00:17:00|531.81|528.45|531.15|527.79|532.03|528.67|531.15|527.79|0
1647389830000|2022-03-16 00:17:10|531.04|527.68|531.04|527.68|531.04|527.68|531.04|527.68|0
1647389840000|2022-03-16 00:17:20|531.15|527.79|531.15|527.79|531.15|527.79|530.93|527.57|0
1647389850000|2022-03-16 00:17:30|530.93|527.57|531.26|527.9|531.26|527.9|530.93|527.57|0
1647389860000|2022-03-16 00:17:40|531.04|527.68|530.93|527.57|531.15|527.79|530.93|527.57|0
1647389870000|2022-03-16 00:17:50|531.15|527.79|531.26|527.9|531.26|527.9|531.15|527.79|0
1647389880000|2022-03-16 00:18:00|531.15|527.79|530.71|527.35|531.15|527.79|530.71|527.35|0
1647389890000|2022-03-16 00:18:10|530.93|527.57|530.71|527.35|530.93|527.57|530.71|527.35|0
1647389900000|2022-03-16 00:18:20|530.82|527.46|530.82|527.46|530.93|527.57|530.82|527.46|0
1647389910000|2022-03-16 00:18:30|531.04|527.68|530.93|527.57|531.15|527.79|530.93|527.57|0
1647389920000|2022-03-16 00:18:40|530.71|527.35|530.71|527.35|530.93|527.57|530.71|527.35|0
1647389930000|2022-03-16 00:18:50|530.6|527.24|530.93|527.57|530.93|527.57|530.6|527.24|0
1647389940000|2022-03-16 00:19:00|531.48|528.12|530.93|527.57|531.48|528.12|530.93|527.57|0
1647389950000|2022-03-16 00:19:10|531.37|528.01|531.26|527.9|531.37|528.01|531.15|527.79|0
1647389960000|2022-03-16 00:19:20|531.15|527.79|531.59|528.23|531.59|528.23|531.15|527.79|0
1647389970000|2022-03-16 00:19:30|531.37|528.01|531.37|528.01|531.59|528.23|531.37|528.01|0
1647389980000|2022-03-16 00:19:40|530.93|527.57|531.15|527.79|531.15|527.79|530.93|527.57|0
1647389990000|2022-03-16 00:19:50|530.93|527.57|531.15|527.79|531.15|527.79|530.93|527.57|0
1647390000000|2022-03-16 00:20:00|531.59|528.23|531.37|528.01|531.59|528.23|531.37|528.01|0
1647390010000|2022-03-16 00:20:10|531.26|527.9|531.26|527.9|531.37|528.01|531.26|527.9|0
1647390020000|2022-03-16 00:20:20|531.59|528.23|531.59|528.23|531.59|528.23|531.59|528.23|0
1647390030000|2022-03-16 00:20:30|531.81|528.45|531.37|528.01|531.81|528.45|531.37|528.01|0
1647390040000|2022-03-16 00:20:40|531.26|527.9|531.15|527.79|531.26|527.9|531.15|527.79|0
1647390050000|2022-03-16 00:20:50|531.37|528.01|531.15|527.79|531.37|528.01|531.15|527.79|0
1647390060000|2022-03-16 00:21:00|531.26|527.9|531.15|527.79|531.26|527.9|531.15|527.79|0
1647390070000|2022-03-16 00:21:10|531.26|527.9|531.59|528.23|531.59|528.23|531.26|527.9|0
1647390080000|2022-03-16 00:21:20|531.81|528.45|531.37|528.01|531.81|528.45|531.37|528.01|0
1647390090000|2022-03-16 00:21:30|530.93|527.57|531.59|528.23|531.59|528.23|530.93|527.57|0
1647390100000|2022-03-16 00:21:40|531.48|528.12|531.59|528.23|531.81|528.45|531.48|528.12|0
1647390110000|2022-03-16 00:21:50|531.81|528.45|531.81|528.45|531.92|528.56|531.81|528.45|0
1647390120000|2022-03-16 00:22:00|532.03|528.67|532.14|528.78|532.14|528.78|532.03|528.67|0
1647390130000|2022-03-16 00:22:10|532.25|528.89|532.69|529.33|532.69|529.33|532.14|528.78|0
1647390140000|2022-03-16 00:22:20|532.58|529.22|533.13|529.77|533.13|529.77|532.58|529.22|0
1647390150000|2022-03-16 00:22:30|533.79|530.43|533.79|530.43|533.79|530.43|533.79|530.43|0
1647390160000|2022-03-16 00:22:40|533.57|530.21|533.57|530.21|534.01|530.65|533.57|530.21|0
1647390170000|2022-03-16 00:22:50|533.46|530.1|533.46|530.1|533.46|530.1|533.46|530.1|0
1647390180000|2022-03-16 00:23:00|533.35|529.99|533.35|529.99|533.57|530.21|533.35|529.99|0
1647390190000|2022-03-16 00:23:10|533.57|530.21|533.35|529.99|533.57|530.21|533.35|529.99|0
1647390200000|2022-03-16 00:23:20|533.79|530.43|533.13|529.77|533.79|530.43|533.13|529.77|0
1647390230000|2022-03-16 00:23:50|533.35|529.99|533.13|529.77|533.35|529.99|533.13|529.77|0
1647390240000|2022-03-16 00:24:00|531.15|527.79|532.25|528.89|532.25|528.89|531.15|527.79|0
1647390250000|2022-03-16 00:24:10|532.36|529|533.02|529.66|533.02|529.66|532.25|528.89|0
1647390260000|2022-03-16 00:24:20|533.13|529.77|532.47|529.11|533.13|529.77|532.47|529.11|0
1647390270000|2022-03-16 00:24:30|532.69|529.33|532.69|529.33|532.69|529.33|532.69|529.33|0
1647390280000|2022-03-16 00:24:40|533.13|529.77|532.91|529.55|533.13|529.77|532.91|529.55|0
1647390290000|2022-03-16 00:24:50|532.8|529.44|532.25|528.89|532.8|529.44|532.25|528.89|0
1647390300000|2022-03-16 00:25:00|531.81|528.45|531.81|528.45|532.03|528.67|531.81|528.45|0
1647390310000|2022-03-16 00:25:10|532.03|528.67|531.81|528.45|532.03|528.67|531.81|528.45|0
1647390320000|2022-03-16 00:25:20|532.03|528.67|532.69|529.33|532.69|529.33|532.03|528.67|0
1647390330000|2022-03-16 00:25:30|532.47|529.11|532.36|529|532.47|529.11|532.25|528.89|0
1647390340000|2022-03-16 00:25:40|532.25|528.89|532.03|528.67|532.25|528.89|532.03|528.67|0
1647390360000|2022-03-16 00:26:00|532.69|529.33|532.03|528.67|532.69|529.33|532.03|528.67|0
1647390370000|2022-03-16 00:26:10|531.81|528.45|531.37|528.01|531.81|528.45|531.37|528.01|0
1647390380000|2022-03-16 00:26:20|531.59|528.23|531.59|528.23|531.81|528.45|531.59|528.23|0
1647390390000|2022-03-16 00:26:30|531.48|528.12|531.81|528.45|531.81|528.45|531.37|528.01|0
1647390400000|2022-03-16 00:26:40|531.92|528.56|531.81|528.45|531.92|528.56|531.59|528.23|0
1647390410000|2022-03-16 00:26:50|531.59|528.23|532.03|528.67|532.03|528.67|531.59|528.23|0
1647390420000|2022-03-16 00:27:00|531.7|528.34|531.81|528.45|531.92|528.56|531.7|528.34|0
1647390430000|2022-03-16 00:27:10|531.92|528.56|531.92|528.56|532.03|528.67|531.92|528.56|0
1647390440000|2022-03-16 00:27:20|532.03|528.67|532.47|529.11|532.47|529.11|532.03|528.67|0
1647390450000|2022-03-16 00:27:30|532.58|529.22|533.12|529.76|533.12|529.76|532.58|529.22|0
1647390460000|2022-03-16 00:27:40|533.35|529.99|533.12|529.76|533.35|529.99|533.12|529.76|0
1647390480000|2022-03-16 00:28:00|533.02|529.66|532.25|528.89|533.02|529.66|532.25|528.89|0
1647390490000|2022-03-16 00:28:10|532.24|528.88|532.24|528.88|532.24|528.88|532.24|528.88|0
1647390510000|2022-03-16 00:28:30|532.03|528.67|532.02|528.66|532.03|528.67|532.02|528.66|0
1647390520000|2022-03-16 00:28:40|531.81|528.45|532.02|528.66|532.02|528.66|531.81|528.45|0
1647390540000|2022-03-16 00:29:00|531.59|528.23|531.15|527.79|531.59|528.23|531.15|527.79|0
1647390550000|2022-03-16 00:29:10|531.26|527.9|531.37|528.01|531.37|528.01|531.15|527.79|0
1647390560000|2022-03-16 00:29:20|531.59|528.23|531.8|528.44|531.8|528.44|531.59|528.23|0
1647390570000|2022-03-16 00:29:30|531.7|528.34|531.7|528.34|531.7|528.34|531.7|528.34|0
1647390580000|2022-03-16 00:29:40|531.8|528.44|531.8|528.44|531.8|528.44|531.58|528.22|0
1647390590000|2022-03-16 00:29:50|531.58|528.22|531.8|528.44|531.8|528.44|531.58|528.22|0
1647390600000|2022-03-16 00:30:00|531.58|528.22|530.93|527.57|531.58|528.22|530.93|527.57|0
1647390610000|2022-03-16 00:30:10|531.26|527.9|531.15|527.79|531.26|527.9|530.93|527.57|0
1647390620000|2022-03-16 00:30:20|531.26|527.9|530.71|527.35|531.26|527.9|530.71|527.35|0
1647390630000|2022-03-16 00:30:30|530.49|527.13|530.38|527.02|530.49|527.13|530.38|527.02|0
1647390640000|2022-03-16 00:30:40|530.27|526.91|530.27|526.91|530.27|526.91|530.27|526.91|0
1647390650000|2022-03-16 00:30:50|530.38|527.02|530.38|527.02|530.49|527.13|530.38|527.02|0
1647390660000|2022-03-16 00:31:00|530.49|527.13|530.49|527.13|530.6|527.24|530.49|527.13|0
1647390670000|2022-03-16 00:31:10|530.38|527.02|530.27|526.91|530.38|527.02|530.27|526.91|0
1647390680000|2022-03-16 00:31:20|530.49|527.13|529.17|525.81|530.49|527.13|529.17|525.81|0
1647390690000|2022-03-16 00:31:30|528.73|525.37|530.05|526.69|530.05|526.69|528.73|525.37|0
1647390700000|2022-03-16 00:31:40|530.16|526.8|530.05|526.69|530.49|527.13|530.05|526.69|0
1647390710000|2022-03-16 00:31:50|530.27|526.91|530.27|526.91|530.27|526.91|530.16|526.8|0
1647390720000|2022-03-16 00:32:00|530.38|527.02|530.49|527.13|530.49|527.13|530.38|527.02|0
1647390730000|2022-03-16 00:32:10|530.71|527.35|530.6|527.24|530.71|527.35|530.6|527.24|0
1647390740000|2022-03-16 00:32:20|530.27|526.91|530.82|527.46|530.82|527.46|530.27|526.91|0
1647390750000|2022-03-16 00:32:30|530.49|527.13|530.49|527.13|530.49|527.13|530.27|526.91|0
1647390760000|2022-03-16 00:32:40|530.27|526.91|530.27|526.91|530.27|526.91|530.27|526.91|0
1647390770000|2022-03-16 00:32:50|530.49|527.13|530.92|527.56|530.92|527.56|530.49|527.13|0
1647390780000|2022-03-16 00:33:00|531.04|527.68|531.14|527.78|531.36|528|531.04|527.68|0
1647390790000|2022-03-16 00:33:10|531.36|528|531.48|528.12|531.48|528.12|531.26|527.9|0
1647390800000|2022-03-16 00:33:20|531.36|528|531.48|528.12|531.7|528.34|531.36|528|0
1647390810000|2022-03-16 00:33:30|531.36|528|531.26|527.9|531.36|528|531.26|527.9|0
1647390820000|2022-03-16 00:33:40|531.36|528|531.36|528|531.58|528.22|531.36|528|0
1647390830000|2022-03-16 00:33:50|531.14|527.78|531.36|528|531.36|528|531.14|527.78|0
1647390840000|2022-03-16 00:34:00|531.14|527.78|531.04|527.68|531.14|527.78|531.04|527.68|0
1647390850000|2022-03-16 00:34:10|531.36|528|531.14|527.78|531.36|528|531.14|527.78|0
1647390860000|2022-03-16 00:34:20|530.92|527.56|530.92|527.56|530.92|527.56|530.92|527.56|0
1647390870000|2022-03-16 00:34:30|531.04|527.68|531.36|528|531.48|528.12|531.04|527.68|0
1647390880000|2022-03-16 00:34:40|530.92|527.56|531.14|527.78|531.14|527.78|530.92|527.56|0
1647390890000|2022-03-16 00:34:50|530.92|527.56|531.14|527.78|531.26|527.9|530.92|527.56|0
1647390900000|2022-03-16 00:35:00|531.26|527.9|531.26|527.9|531.26|527.9|531.14|527.78|0
1647390910000|2022-03-16 00:35:10|531.14|527.78|531.36|528|531.36|528|531.14|527.78|0
1647390920000|2022-03-16 00:35:20|531.48|528.12|531.48|528.12|531.48|528.12|531.36|528|0
1647390930000|2022-03-16 00:35:30|531.36|528|531.36|528|531.48|528.12|531.36|528|0
1647390940000|2022-03-16 00:35:40|531.48|528.12|531.8|528.44|531.8|528.44|531.48|528.12|0
1647390950000|2022-03-16 00:35:50|531.58|528.22|531.8|528.44|531.8|528.44|531.48|528.12|0
1647390960000|2022-03-16 00:36:00|531.7|528.34|531.48|528.12|531.7|528.34|531.36|528|0
1647390970000|2022-03-16 00:36:10|531.58|528.22|532.02|528.66|532.02|528.66|531.58|528.22|0
1647390980000|2022-03-16 00:36:20|532.14|528.78|532.46|529.1|532.46|529.1|532.14|528.78|0
1647390990000|2022-03-16 00:36:30|532.36|529|532.46|529.1|532.46|529.1|532.36|529|0
1647391000000|2022-03-16 00:36:40|532.24|528.88|531.8|528.44|532.24|528.88|531.8|528.44|0
1647391010000|2022-03-16 00:36:50|532.02|528.66|532.02|528.66|532.14|528.78|532.02|528.66|0
1647391020000|2022-03-16 00:37:00|531.8|528.44|531.8|528.44|531.8|528.44|531.58|528.22|0
1647391040000|2022-03-16 00:37:20|531.58|528.22|531.48|528.12|531.58|528.22|531.48|528.12|0
1647391050000|2022-03-16 00:37:30|531.58|528.22|531.7|528.34|531.7|528.34|531.58|528.22|0
1647391060000|2022-03-16 00:37:40|531.8|528.44|532.24|528.88|532.24|528.88|531.8|528.44|0
1647391070000|2022-03-16 00:37:50|532.36|529|532.46|529.1|532.46|529.1|532.36|529|0
1647391080000|2022-03-16 00:38:00|532.68|529.32|532.8|529.44|532.8|529.44|532.68|529.32|0
1647391090000|2022-03-16 00:38:10|532.68|529.32|532.8|529.44|532.8|529.44|532.68|529.32|0
1647391100000|2022-03-16 00:38:20|532.68|529.32|532.46|529.1|532.68|529.32|532.46|529.1|0
1647391110000|2022-03-16 00:38:30|532.68|529.32|532.68|529.32|532.68|529.32|532.58|529.22|0
1647391120000|2022-03-16 00:38:40|532.46|529.1|532.24|528.88|532.46|529.1|532.24|528.88|0
1647391130000|2022-03-16 00:38:50|532.46|529.1|532.46|529.1|532.46|529.1|532.46|529.1|0
1647391140000|2022-03-16 00:39:00|532.58|529.22|532.58|529.22|532.58|529.22|532.58|529.22|0
1647391150000|2022-03-16 00:39:10|532.68|529.32|532.9|529.54|532.9|529.54|532.68|529.32|0
1647391160000|2022-03-16 00:39:20|532.8|529.44|532.9|529.54|532.9|529.54|532.8|529.44|0
1647391170000|2022-03-16 00:39:30|532.24|528.88|532.24|528.88|532.24|528.88|532.24|528.88|0
1647391180000|2022-03-16 00:39:40|532.46|529.1|532.02|528.66|532.46|529.1|531.8|528.44|0
1647391190000|2022-03-16 00:39:50|531.8|528.44|532.24|528.88|532.24|528.88|531.8|528.44|0
1647391200000|2022-03-16 00:40:00|532.46|529.1|532.68|529.32|532.9|529.54|532.46|529.1|0
1647391220000|2022-03-16 00:40:20|532.8|529.44|532.68|529.32|532.9|529.54|532.68|529.32|0
1647391230000|2022-03-16 00:40:30|532.9|529.54|532.9|529.54|532.9|529.54|532.9|529.54|0
1647391240000|2022-03-16 00:40:40|532.8|529.44|533.12|529.76|533.12|529.76|532.8|529.44|0
1647391250000|2022-03-16 00:40:50|533.24|529.88|533.12|529.76|533.34|529.98|533.12|529.76|0
1647391260000|2022-03-16 00:41:00|532.9|529.54|532.02|528.66|532.9|529.54|531.92|528.56|0
1647391270000|2022-03-16 00:41:10|532.24|528.88|532.36|529|532.36|529|532.24|528.88|0
1647391280000|2022-03-16 00:41:20|532.46|529.1|532.46|529.1|532.46|529.1|532.36|529|0
1647391310000|2022-03-16 00:41:50|532.36|529|532.46|529.1|532.46|529.1|532.36|529|0
1647391320000|2022-03-16 00:42:00|532.24|528.88|532.46|529.1|532.46|529.1|532.24|528.88|0
1647391330000|2022-03-16 00:42:10|532.36|529|532.02|528.66|532.36|529|532.02|528.66|0
1647391340000|2022-03-16 00:42:20|531.8|528.44|531.58|528.22|532.02|528.66|531.58|528.22|0
1647391350000|2022-03-16 00:42:30|531.8|528.44|532.02|528.66|532.02|528.66|531.8|528.44|0
1647391360000|2022-03-16 00:42:40|531.8|528.44|531.8|528.44|531.8|528.44|531.58|528.22|0
1647391370000|2022-03-16 00:42:50|531.58|528.22|532.02|528.66|532.02|528.66|531.58|528.22|0
1647391380000|2022-03-16 00:43:00|531.8|528.44|531.8|528.44|531.8|528.44|531.8|528.44|0
1647391390000|2022-03-16 00:43:10|531.92|528.56|532.02|528.66|532.02|528.66|531.92|528.56|0
1647391400000|2022-03-16 00:43:20|531.8|528.44|531.8|528.44|531.8|528.44|531.8|528.44|0
1647391410000|2022-03-16 00:43:30|531.7|528.34|531.58|528.22|531.8|528.44|531.36|528|0
1647391420000|2022-03-16 00:43:40|531.8|528.44|531.92|528.56|531.92|528.56|531.58|528.22|0
1647391430000|2022-03-16 00:43:50|532.02|528.66|532.24|528.88|532.24|528.88|532.02|528.66|0
1647391440000|2022-03-16 00:44:00|532.68|529.32|532.24|528.88|532.68|529.32|532.02|528.66|0
1647391450000|2022-03-16 00:44:10|532.46|529.1|532.46|529.1|532.46|529.1|532.46|529.1|0
1647391460000|2022-03-16 00:44:20|532.24|528.88|532.46|529.1|532.46|529.1|532.24|528.88|0
1647391470000|2022-03-16 00:44:30|532.68|529.32|532.9|529.54|532.9|529.54|532.68|529.32|0
1647391480000|2022-03-16 00:44:40|532.79|529.43|532.9|529.54|532.9|529.54|532.79|529.43|0
1647391490000|2022-03-16 00:44:50|532.68|529.32|532.57|529.21|532.68|529.32|532.57|529.21|0
1647391500000|2022-03-16 00:45:00|532.68|529.32|532.24|528.88|532.68|529.32|532.24|528.88|0
1647391510000|2022-03-16 00:45:10|532.46|529.1|532.24|528.88|532.46|529.1|532.24|528.88|0
1647391520000|2022-03-16 00:45:20|532.46|529.1|532.68|529.32|532.68|529.32|532.46|529.1|0
1647391530000|2022-03-16 00:45:30|532.46|529.1|532.57|529.21|532.68|529.32|532.46|529.1|0
1647391540000|2022-03-16 00:45:40|532.46|529.1|531.8|528.44|532.46|529.1|531.8|528.44|0
1647391550000|2022-03-16 00:45:50|531.91|528.55|531.69|528.33|531.91|528.55|531.69|528.33|0
1647391560000|2022-03-16 00:46:00|531.58|528.22|531.8|528.44|532.02|528.66|531.58|528.22|0
1647391570000|2022-03-16 00:46:10|532.02|528.66|531.8|528.44|532.02|528.66|531.8|528.44|0
1647391580000|2022-03-16 00:46:20|532.02|528.66|532.02|528.66|532.02|528.66|532.02|528.66|0
1647391590000|2022-03-16 00:46:30|532.24|528.88|532.46|529.1|532.46|529.1|532.13|528.77|0
1647391600000|2022-03-16 00:46:40|532.68|529.32|532.79|529.43|532.9|529.54|532.68|529.32|0
1647391610000|2022-03-16 00:46:50|532.9|529.54|532.68|529.32|532.9|529.54|532.68|529.32|0
1647391620000|2022-03-16 00:47:00|532.46|529.1|532.57|529.21|532.68|529.32|532.46|529.1|0
1647391630000|2022-03-16 00:47:10|532.46|529.1|532.9|529.54|532.9|529.54|532.35|528.99|0
1647391640000|2022-03-16 00:47:20|532.46|529.1|532.46|529.1|532.46|529.1|532.46|529.1|0
1647391650000|2022-03-16 00:47:30|532.68|529.32|532.9|529.54|533.12|529.76|532.68|529.32|0
1647391660000|2022-03-16 00:47:40|533.12|529.76|532.9|529.54|533.12|529.76|532.9|529.54|0
1647391670000|2022-03-16 00:47:50|532.68|529.32|532.68|529.32|532.68|529.32|532.68|529.32|0
1647391680000|2022-03-16 00:48:00|532.57|529.21|532.57|529.21|532.57|529.21|532.57|529.21|0
1647391690000|2022-03-16 00:48:10|532.46|529.1|532.68|529.32|532.68|529.32|532.46|529.1|0
1647391700000|2022-03-16 00:48:20|532.79|529.43|532.79|529.43|532.79|529.43|532.79|529.43|0
1647391710000|2022-03-16 00:48:30|532.46|529.1|532.68|529.32|532.68|529.32|532.46|529.1|0
1647391720000|2022-03-16 00:48:40|532.9|529.54|532.79|529.43|532.9|529.54|532.68|529.32|0
1647391730000|2022-03-16 00:48:50|532.9|529.54|532.9|529.54|532.9|529.54|532.68|529.32|0
1647391750000|2022-03-16 00:49:10|533.12|529.76|533.23|529.87|533.34|529.98|532.9|529.54|0
1647391760000|2022-03-16 00:49:20|533.34|529.98|533.23|529.87|533.34|529.98|533.12|529.76|0
1647391770000|2022-03-16 00:49:30|533.12|529.76|533.34|529.98|533.34|529.98|533.12|529.76|0
1647391780000|2022-03-16 00:49:40|533.12|529.76|533.23|529.87|533.34|529.98|533.12|529.76|0
1647391790000|2022-03-16 00:49:50|533.34|529.98|533.45|530.09|533.45|530.09|533.34|529.98|0
1647391800000|2022-03-16 00:50:00|533.12|529.76|532.9|529.54|533.12|529.76|532.68|529.32|0
1647391810000|2022-03-16 00:50:10|532.68|529.32|532.9|529.54|532.9|529.54|532.68|529.32|0
1647391820000|2022-03-16 00:50:20|532.68|529.32|532.46|529.1|532.68|529.32|532.46|529.1|0
1647391830000|2022-03-16 00:50:30|532.68|529.32|532.68|529.32|532.68|529.32|532.68|529.32|0
1647391840000|2022-03-16 00:50:40|532.46|529.1|532.68|529.32|532.68|529.32|532.46|529.1|0
1647391850000|2022-03-16 00:50:50|532.46|529.1|532.46|529.1|532.46|529.1|532.46|529.1|0
1647391860000|2022-03-16 00:51:00|532.68|529.32|532.46|529.1|532.68|529.32|532.46|529.1|0
1647391880000|2022-03-16 00:51:20|532.02|528.66|532.24|528.88|532.24|528.88|532.02|528.66|0
1647391890000|2022-03-16 00:51:30|532.46|529.1|531.69|528.33|532.46|529.1|531.58|528.22|0
1647391900000|2022-03-16 00:51:40|531.8|528.44|532.24|528.88|532.46|529.1|531.8|528.44|0
1647391910000|2022-03-16 00:51:50|532.02|528.66|531.69|528.33|532.02|528.66|531.69|528.33|0
1647391920000|2022-03-16 00:52:00|531.8|528.44|531.8|528.44|532.24|528.88|531.8|528.44|0
1647391930000|2022-03-16 00:52:10|532.02|528.66|531.91|528.55|532.02|528.66|531.91|528.55|0
1647391940000|2022-03-16 00:52:20|532.02|528.66|532.02|528.66|532.02|528.66|531.58|528.22|0
1647391950000|2022-03-16 00:52:30|531.8|528.44|532.24|528.88|532.24|528.88|531.8|528.44|0
1647391960000|2022-03-16 00:52:40|532.46|529.1|532.46|529.1|532.46|529.1|532.46|529.1|0
1647391970000|2022-03-16 00:52:50|532.24|528.88|533.12|529.76|533.34|529.98|532.24|528.88|0
1647391990000|2022-03-16 00:53:10|533.34|529.98|533.34|529.98|533.34|529.98|533.34|529.98|0
1647392000000|2022-03-16 00:53:20|533.56|530.2|533.56|530.2|533.56|530.2|533.56|530.2|0
1647392010000|2022-03-16 00:53:30|533.34|529.98|533.34|529.98|533.34|529.98|533.34|529.98|0
1647392020000|2022-03-16 00:53:40|533.23|529.87|533.34|529.98|533.34|529.98|533.23|529.87|0
1647392030000|2022-03-16 00:53:50|533.12|529.76|533.12|529.76|533.12|529.76|533.12|529.76|0
1647392040000|2022-03-16 00:54:00|533.56|530.2|532.9|529.54|533.56|530.2|532.9|529.54|0
1647392050000|2022-03-16 00:54:10|533.01|529.65|532.9|529.54|533.12|529.76|532.9|529.54|0
1647392060000|2022-03-16 00:54:20|532.68|529.32|532.68|529.32|532.9|529.54|532.68|529.32|0
1647392070000|2022-03-16 00:54:30|532.9|529.54|532.9|529.54|532.9|529.54|532.9|529.54|0
1647392080000|2022-03-16 00:54:40|532.68|529.32|532.79|529.43|532.9|529.54|532.46|529.1|0
1647392090000|2022-03-16 00:54:50|532.68|529.32|532.79|529.43|532.9|529.54|532.68|529.32|0
1647392100000|2022-03-16 00:55:00|532.9|529.54|532.68|529.32|532.9|529.54|532.68|529.32|0
1647392110000|2022-03-16 00:55:10|532.46|529.1|532.68|529.32|532.68|529.32|532.46|529.1|0
1647392120000|2022-03-16 00:55:20|532.35|528.99|532.02|528.66|532.35|528.99|532.02|528.66|0
1647392130000|2022-03-16 00:55:30|532.24|528.88|532.02|528.66|532.24|528.88|532.02|528.66|0
1647392140000|2022-03-16 00:55:40|532.24|528.88|532.24|528.88|532.35|528.99|532.24|528.88|0
1647392150000|2022-03-16 00:55:50|531.8|528.44|531.91|528.55|531.91|528.55|531.8|528.44|0
1647392160000|2022-03-16 00:56:00|531.8|528.44|531.14|527.78|531.8|528.44|531.14|527.78|0
1647392170000|2022-03-16 00:56:10|530.92|527.56|530.81|527.45|530.92|527.56|530.81|527.45|0
1647392180000|2022-03-16 00:56:20|530.7|527.34|530.81|527.45|530.92|527.56|530.7|527.34|0
1647392190000|2022-03-16 00:56:30|530.92|527.56|530.7|527.34|530.92|527.56|530.7|527.34|0
1647392200000|2022-03-16 00:56:40|530.81|527.45|530.92|527.56|530.92|527.56|530.81|527.45|0
1647392210000|2022-03-16 00:56:50|530.81|527.45|530.81|527.45|530.81|527.45|530.81|527.45|0
1647392220000|2022-03-16 00:57:00|530.7|527.34|530.7|527.34|530.92|527.56|530.7|527.34|0
1647392230000|2022-03-16 00:57:10|530.92|527.56|530.04|526.68|530.92|527.56|530.04|526.68|0
1647392240000|2022-03-16 00:57:20|530.26|526.9|530.26|526.9|530.26|526.9|530.26|526.9|0
1647392250000|2022-03-16 00:57:30|530.7|527.34|529.6|526.24|530.7|527.34|529.6|526.24|0
1647392270000|2022-03-16 00:57:50|529.71|526.35|529.6|526.24|529.82|526.46|529.6|526.24|0
1647392280000|2022-03-16 00:58:00|529.16|525.8|529.38|526.02|529.38|526.02|529.16|525.8|0
1647392290000|2022-03-16 00:58:10|529.71|526.35|529.93|526.57|529.93|526.57|529.6|526.24|0
1647392300000|2022-03-16 00:58:20|529.82|526.46|529.82|526.46|529.82|526.46|529.71|526.35|0
1647392310000|2022-03-16 00:58:30|529.93|526.57|529.93|526.57|530.04|526.68|529.82|526.46|0
1647392320000|2022-03-16 00:58:40|530.04|526.68|529.93|526.57|530.04|526.68|529.82|526.46|0
1647392330000|2022-03-16 00:58:50|530.04|526.68|530.15|526.79|530.15|526.79|530.04|526.68|0
1647392340000|2022-03-16 00:59:00|530.04|526.68|530.15|526.79|530.26|526.9|530.04|526.68|0
1647392350000|2022-03-16 00:59:10|530.04|526.68|530.26|526.9|530.26|526.9|530.04|526.68|0
1647392360000|2022-03-16 00:59:20|530.04|526.68|530.26|526.9|530.26|526.9|530.04|526.68|0
1647392370000|2022-03-16 00:59:30|530.48|527.12|530.37|527.01|530.48|527.12|530.37|527.01|0
1647392380000|2022-03-16 00:59:40|530.59|527.23|530.59|527.23|530.59|527.23|530.48|527.12|0
1647392390000|2022-03-16 00:59:50|531.14|527.78|531.03|527.67|531.14|527.78|531.03|527.67|0
1647392400000|2022-03-16 01:00:00|530.92|527.56|530.26|526.9|530.92|527.56|530.26|526.9|0
1647392410000|2022-03-16 01:00:10|530.15|526.79|530.48|527.12|530.48|527.12|530.15|526.79|0
1647392420000|2022-03-16 01:00:20|530.26|526.9|530.26|526.9|530.26|526.9|530.26|526.9|0
1647392430000|2022-03-16 01:00:30|530.48|527.12|530.48|527.12|530.7|527.34|530.48|527.12|0
1647392440000|2022-03-16 01:00:40|530.7|527.34|530.26|526.9|530.7|527.34|530.26|526.9|0
1647392450000|2022-03-16 01:00:50|530.48|527.12|530.48|527.12|530.48|527.12|530.48|527.12|0
1647392460000|2022-03-16 01:01:00|530.37|527.01|530.26|526.9|530.37|527.01|530.15|526.79|0
1647392470000|2022-03-16 01:01:10|530.48|527.12|530.48|527.12|530.48|527.12|530.37|527.01|0
1647392480000|2022-03-16 01:01:20|530.59|527.23|530.7|527.34|530.7|527.34|530.59|527.23|0
1647392490000|2022-03-16 01:01:30|530.92|527.56|530.92|527.56|530.92|527.56|530.7|527.34|0
1647392500000|2022-03-16 01:01:40|530.81|527.45|530.92|527.56|530.92|527.56|530.81|527.45|0
1647392510000|2022-03-16 01:01:50|531.36|528|531.36|528|531.47|528.11|531.36|528|0
1647392520000|2022-03-16 01:02:00|531.14|527.78|531.36|528|531.36|528|531.14|527.78|0
1647392530000|2022-03-16 01:02:10|531.47|528.11|531.36|528|531.47|528.11|531.36|528|0
1647392550000|2022-03-16 01:02:30|531.14|527.78|531.36|528|531.36|528|531.14|527.78|0
1647392560000|2022-03-16 01:02:40|531.14|527.78|531.14|527.78|531.14|527.78|531.03|527.67|0
1647392570000|2022-03-16 01:02:50|531.36|528|531.14|527.78|531.36|528|531.14|527.78|0
1647392580000|2022-03-16 01:03:00|531.36|528|531.36|528|531.58|528.22|531.36|528|0
1647392590000|2022-03-16 01:03:10|531.14|527.78|531.14|527.78|531.14|527.78|531.14|527.78|0
1647392600000|2022-03-16 01:03:20|531.36|528|531.79|528.43|531.79|528.43|531.36|528|0
1647392610000|2022-03-16 01:03:30|531.58|528.22|531.47|528.11|531.58|528.22|531.47|528.11|0
1647392620000|2022-03-16 01:03:40|531.58|528.22|531.69|528.33|531.69|528.33|531.58|528.22|0
1647392630000|2022-03-16 01:03:50|531.57|528.21|531.36|528|531.79|528.43|531.36|528|0
1647392640000|2022-03-16 01:04:00|531.03|527.67|531.14|527.78|531.14|527.78|530.92|527.56|0
1647392650000|2022-03-16 01:04:10|531.03|527.67|531.14|527.78|531.36|528|531.03|527.67|0
1647392660000|2022-03-16 01:04:20|531.03|527.67|531.03|527.67|531.03|527.67|530.92|527.56|0
1647392670000|2022-03-16 01:04:30|531.14|527.78|530.92|527.56|531.14|527.78|530.92|527.56|0
1647392680000|2022-03-16 01:04:40|531.03|527.67|530.81|527.45|531.03|527.67|530.7|527.34|0
1647392690000|2022-03-16 01:04:50|530.92|527.56|530.37|527.01|530.92|527.56|530.37|527.01|0
1647392700000|2022-03-16 01:05:00|530.15|526.79|530.04|526.68|530.26|526.9|530.04|526.68|0
1647392710000|2022-03-16 01:05:10|529.82|526.46|529.49|526.13|529.82|526.46|529.49|526.13|0
1647392720000|2022-03-16 01:05:20|529.27|525.91|528.94|525.58|529.27|525.91|528.94|525.58|0
1647392730000|2022-03-16 01:05:30|529.16|525.8|529.16|525.8|529.16|525.8|529.16|525.8|0
1647392740000|2022-03-16 01:05:40|529.27|525.91|529.16|525.8|529.27|525.91|529.16|525.8|0
1647392750000|2022-03-16 01:05:50|528.94|525.58|529.05|525.69|529.05|525.69|528.94|525.58|0
1647392760000|2022-03-16 01:06:00|528.94|525.58|529.05|525.69|529.05|525.69|528.94|525.58|0
1647392770000|2022-03-16 01:06:10|528.94|525.58|529.38|526.02|529.38|526.02|528.94|525.58|0
1647392790000|2022-03-16 01:06:30|529.6|526.24|529.49|526.13|529.82|526.46|529.38|526.02|0
1647392800000|2022-03-16 01:06:40|529.82|526.46|529.6|526.24|529.82|526.46|529.6|526.24|0
1647392810000|2022-03-16 01:06:50|529.93|526.57|529.93|526.57|529.93|526.57|529.71|526.35|0
1647392820000|2022-03-16 01:07:00|530.04|526.68|530.7|527.34|530.7|527.34|529.93|526.57|0
1647392830000|2022-03-16 01:07:10|530.59|527.23|531.13|527.77|531.13|527.77|530.59|527.23|0
1647392840000|2022-03-16 01:07:20|531.57|528.21|531.79|528.43|531.79|528.43|531.57|528.21|0
1647392850000|2022-03-16 01:07:30|531.57|528.21|531.47|528.11|531.57|528.21|531.47|528.11|0
1647392860000|2022-03-16 01:07:40|531.35|527.99|531.35|527.99|531.35|527.99|531.13|527.77|0
1647392870000|2022-03-16 01:07:50|531.13|527.77|531.13|527.77|531.35|527.99|531.13|527.77|0
1647392880000|2022-03-16 01:08:00|530.69|527.33|530.04|526.68|530.69|527.33|530.04|526.68|0
1647392890000|2022-03-16 01:08:10|530.15|526.79|530.69|527.33|530.69|527.33|530.04|526.68|0
1647392900000|2022-03-16 01:08:20|530.59|527.23|530.69|527.33|530.81|527.45|530.59|527.23|0
1647392910000|2022-03-16 01:08:30|530.91|527.55|530.69|527.33|530.91|527.55|530.69|527.33|0
1647392920000|2022-03-16 01:08:40|530.47|527.11|530.37|527.01|530.47|527.11|530.15|526.79|0
1647392930000|2022-03-16 01:08:50|530.47|527.11|530.47|527.11|530.47|527.11|530.37|527.01|0
1647392940000|2022-03-16 01:09:00|530.59|527.23|530.59|527.23|530.69|527.33|530.59|527.23|0
1647392950000|2022-03-16 01:09:10|530.69|527.33|531.13|527.77|531.13|527.77|530.69|527.33|0
1647392960000|2022-03-16 01:09:20|530.91|527.55|530.81|527.45|530.91|527.55|530.81|527.45|0
1647392970000|2022-03-16 01:09:30|530.91|527.55|530.91|527.55|530.91|527.55|530.91|527.55|0
1647392980000|2022-03-16 01:09:40|531.03|527.67|531.25|527.89|531.25|527.89|531.03|527.67|0
1647392990000|2022-03-16 01:09:50|531.13|527.77|531.25|527.89|531.35|527.99|531.13|527.77|0
1647393000000|2022-03-16 01:10:00|531.13|527.77|531.25|527.89|531.25|527.89|531.03|527.67|0
1647393010000|2022-03-16 01:10:10|531.35|527.99|531.35|527.99|531.47|528.11|531.35|527.99|0
1647393020000|2022-03-16 01:10:20|531.57|528.21|531.79|528.43|531.79|528.43|531.57|528.21|0
1647393030000|2022-03-16 01:10:30|531.69|528.33|531.57|528.21|531.69|528.33|531.57|528.21|0
1647393040000|2022-03-16 01:10:40|532.01|528.65|532.23|528.87|532.23|528.87|532.01|528.65|0
1647393050000|2022-03-16 01:10:50|532.01|528.65|532.67|529.31|532.67|529.31|532.01|528.65|0
1647393060000|2022-03-16 01:11:00|532.45|529.09|532.57|529.21|532.57|529.21|532.35|528.99|0
1647393070000|2022-03-16 01:11:10|532.45|529.09|532.45|529.09|532.67|529.31|532.45|529.09|0
1647393080000|2022-03-16 01:11:20|532.57|529.21|532.45|529.09|532.57|529.21|532.23|528.87|0
1647393090000|2022-03-16 01:11:30|532.35|528.99|532.35|528.99|532.45|529.09|532.35|528.99|0
1647393100000|2022-03-16 01:11:40|532.45|529.09|532.45|529.09|532.45|529.09|532.35|528.99|0
1647393110000|2022-03-16 01:11:50|532.57|529.21|532.67|529.31|532.67|529.31|532.57|529.21|0
1647393120000|2022-03-16 01:12:00|532.45|529.09|532.67|529.31|532.89|529.53|532.45|529.09|0
1647393130000|2022-03-16 01:12:10|532.45|529.09|532.45|529.09|532.45|529.09|532.45|529.09|0
1647393140000|2022-03-16 01:12:20|532.23|528.87|532.67|529.31|532.67|529.31|532.01|528.65|0
1647393150000|2022-03-16 01:12:30|532.45|529.09|532.67|529.31|532.67|529.31|532.45|529.09|0
1647393160000|2022-03-16 01:12:40|532.23|528.87|532.23|528.87|532.23|528.87|532.23|528.87|0
1647393170000|2022-03-16 01:12:50|532.67|529.31|532.89|529.53|532.89|529.53|532.67|529.31|0
1647393180000|2022-03-16 01:13:00|532.79|529.43|532.23|528.87|532.79|529.43|532.23|528.87|0
1647393190000|2022-03-16 01:13:10|531.13|527.77|531.57|528.21|531.57|528.21|531.13|527.77|0
1647393200000|2022-03-16 01:13:20|531.35|527.99|531.35|527.99|531.47|528.11|531.35|527.99|0
1647393210000|2022-03-16 01:13:30|531.47|528.11|531.35|527.99|531.47|528.11|531.35|527.99|0
1647393220000|2022-03-16 01:13:40|531.57|528.21|531.57|528.21|531.57|528.21|531.57|528.21|0
1647393230000|2022-03-16 01:13:50|531.13|527.77|530.91|527.55|531.13|527.77|530.91|527.55|0
1647393240000|2022-03-16 01:14:00|531.13|527.77|530.81|527.45|531.13|527.77|530.81|527.45|0
1647393250000|2022-03-16 01:14:10|530.69|527.33|530.69|527.33|530.81|527.45|530.69|527.33|0
1647393260000|2022-03-16 01:14:20|530.59|527.23|530.69|527.33|530.69|527.33|530.59|527.23|0
1647393270000|2022-03-16 01:14:30|530.47|527.11|530.69|527.33|530.91|527.55|530.47|527.11|0
1647393280000|2022-03-16 01:14:40|530.47|527.11|530.47|527.11|530.47|527.11|530.47|527.11|0
1647393290000|2022-03-16 01:14:50|530.81|527.45|530.59|527.23|530.81|527.45|530.59|527.23|0
1647393300000|2022-03-16 01:15:00|530.91|527.55|530.69|527.33|531.13|527.77|530.69|527.33|0
1647393310000|2022-03-16 01:15:10|530.81|527.45|530.91|527.55|530.91|527.55|530.69|527.33|0
1647393320000|2022-03-16 01:15:20|531.03|527.67|530.69|527.33|531.13|527.77|530.69|527.33|0
1647393330000|2022-03-16 01:15:30|530.91|527.55|530.81|527.45|530.91|527.55|530.81|527.45|0
1647393340000|2022-03-16 01:15:40|530.91|527.55|530.59|527.23|530.91|527.55|530.59|527.23|0
1647393350000|2022-03-16 01:15:50|530.69|527.33|530.47|527.11|530.69|527.33|530.47|527.11|0
1647393360000|2022-03-16 01:16:00|530.03|526.67|529.81|526.45|530.03|526.67|529.81|526.45|0
1647393370000|2022-03-16 01:16:10|529.59|526.23|530.03|526.67|530.03|526.67|529.59|526.23|0
1647393380000|2022-03-16 01:16:20|529.81|526.45|530.47|527.11|530.47|527.11|529.81|526.45|0
1647393390000|2022-03-16 01:16:30|530.25|526.89|530.47|527.11|530.47|527.11|529.81|526.45|0
1647393400000|2022-03-16 01:16:40|530.25|526.89|530.47|527.11|530.47|527.11|530.15|526.79|0
1647393410000|2022-03-16 01:16:50|530.69|527.33|530.69|527.33|530.69|527.33|530.69|527.33|0
1647393420000|2022-03-16 01:17:00|530.25|526.89|530.69|527.33|530.69|527.33|530.25|526.89|0
1647393430000|2022-03-16 01:17:10|530.47|527.11|530.69|527.33|530.69|527.33|530.25|526.89|0
1647393440000|2022-03-16 01:17:20|530.59|527.23|530.69|527.33|530.69|527.33|530.59|527.23|0
1647393450000|2022-03-16 01:17:30|530.91|527.55|531.03|527.67|531.03|527.67|530.81|527.45|0
1647393460000|2022-03-16 01:17:40|531.13|527.77|530.91|527.55|531.13|527.77|530.91|527.55|0
1647393470000|2022-03-16 01:17:50|531.03|527.67|530.69|527.33|531.03|527.67|530.69|527.33|0
1647393480000|2022-03-16 01:18:00|530.59|527.23|530.69|527.33|531.13|527.77|530.59|527.23|0
1647393490000|2022-03-16 01:18:10|530.91|527.55|530.91|527.55|530.91|527.55|530.69|527.33|0
1647393500000|2022-03-16 01:18:20|530.81|527.45|530.81|527.45|530.91|527.55|530.81|527.45|0
1647393510000|2022-03-16 01:18:30|530.91|527.55|530.81|527.45|530.91|527.55|530.81|527.45|0
1647393520000|2022-03-16 01:18:40|530.91|527.55|530.91|527.55|530.91|527.55|530.91|527.55|0
1647393530000|2022-03-16 01:18:50|530.69|527.33|530.69|527.33|530.91|527.55|530.69|527.33|0
1647393540000|2022-03-16 01:19:00|530.81|527.45|530.47|527.11|530.81|527.45|530.25|526.89|0
1647393550000|2022-03-16 01:19:10|530.59|527.23|530.47|527.11|530.59|527.23|530.47|527.11|0
1647393560000|2022-03-16 01:19:20|530.25|526.89|529.59|526.23|530.25|526.89|529.59|526.23|0
1647393570000|2022-03-16 01:19:30|529.37|526.01|529.37|526.01|529.49|526.13|529.37|526.01|0
1647393580000|2022-03-16 01:19:40|529.81|526.45|529.59|526.23|529.81|526.45|529.59|526.23|0
1647393600000|2022-03-16 01:20:00|529.37|526.01|529.37|526.01|530.03|526.67|529.37|526.01|0
1647393610000|2022-03-16 01:20:10|529.59|526.23|529.81|526.45|529.81|526.45|529.49|526.13|0
1647393620000|2022-03-16 01:20:20|529.93|526.57|529.81|526.45|529.93|526.57|529.81|526.45|0
1647393630000|2022-03-16 01:20:30|529.93|526.57|530.03|526.67|530.03|526.67|529.93|526.57|0
1647393640000|2022-03-16 01:20:40|529.81|526.45|530.03|526.67|530.25|526.89|529.81|526.45|0
1647393650000|2022-03-16 01:20:50|529.93|526.57|530.03|526.67|530.03|526.67|529.93|526.57|0
1647393660000|2022-03-16 01:21:00|529.81|526.45|529.93|526.57|530.03|526.67|529.81|526.45|0
1647393670000|2022-03-16 01:21:10|529.81|526.45|529.37|526.01|529.81|526.45|529.37|526.01|0
1647393680000|2022-03-16 01:21:20|529.59|526.23|529.59|526.23|529.59|526.23|529.37|526.01|0
1647393690000|2022-03-16 01:21:30|529.81|526.45|530.03|526.67|530.03|526.67|529.81|526.45|0
1647393700000|2022-03-16 01:21:40|529.93|526.57|530.03|526.67|530.03|526.67|529.93|526.57|0
1647393710000|2022-03-16 01:21:50|529.81|526.45|530.03|526.67|530.03|526.67|529.81|526.45|0
1647393720000|2022-03-16 01:22:00|529.81|526.45|530.37|527.01|530.37|527.01|529.81|526.45|0
1647393730000|2022-03-16 01:22:10|530.25|526.89|529.81|526.45|530.25|526.89|529.81|526.45|0
1647393740000|2022-03-16 01:22:20|530.03|526.67|530.69|527.33|530.69|527.33|530.03|526.67|0
1647393750000|2022-03-16 01:22:30|530.25|526.89|530.15|526.79|530.37|527.01|530.03|526.67|0
1647393760000|2022-03-16 01:22:40|530.25|526.89|530.03|526.67|530.25|526.89|530.03|526.67|0
1647393770000|2022-03-16 01:22:50|530.15|526.79|529.93|526.57|530.15|526.79|529.81|526.45|0
1647393780000|2022-03-16 01:23:00|529.81|526.45|529.71|526.35|529.81|526.45|529.59|526.23|0
1647393790000|2022-03-16 01:23:10|529.93|526.57|529.81|526.45|530.03|526.67|529.81|526.45|0
1647393800000|2022-03-16 01:23:20|530.03|526.67|530.25|526.89|530.47|527.11|530.03|526.67|0
1647393810000|2022-03-16 01:23:30|529.81|526.45|529.15|525.79|529.81|526.45|529.15|525.79|0
1647393820000|2022-03-16 01:23:40|529.37|526.01|529.59|526.23|529.59|526.23|529.37|526.01|0
1647393830000|2022-03-16 01:23:50|529.81|526.45|529.81|526.45|529.81|526.45|529.81|526.45|0
1647393840000|2022-03-16 01:24:00|529.93|526.57|529.93|526.57|529.93|526.57|529.81|526.45|0
1647393850000|2022-03-16 01:24:10|529.71|526.35|529.93|526.57|529.93|526.57|529.71|526.35|0
1647393860000|2022-03-16 01:24:20|529.81|526.45|529.59|526.23|529.81|526.45|529.59|526.23|0
1647393870000|2022-03-16 01:24:30|529.81|526.45|529.81|526.45|529.93|526.57|529.81|526.45|0
1647393880000|2022-03-16 01:24:40|529.37|526.01|529.37|526.01|529.37|526.01|529.37|526.01|0
1647393890000|2022-03-16 01:24:50|529.49|526.13|529.49|526.13|529.59|526.23|529.49|526.13|0
1647393900000|2022-03-16 01:25:00|529.59|526.23|529.81|526.45|529.81|526.45|529.59|526.23|0
1647393910000|2022-03-16 01:25:10|529.49|526.13|529.81|526.45|529.81|526.45|529.49|526.13|0
1647393920000|2022-03-16 01:25:20|530.03|526.67|530.03|526.67|530.03|526.67|530.03|526.67|0
1647393930000|2022-03-16 01:25:30|530.25|526.89|530.91|527.55|530.91|527.55|530.25|526.89|0
1647393940000|2022-03-16 01:25:40|531.13|527.77|530.69|527.33|531.13|527.77|530.69|527.33|0
1647393950000|2022-03-16 01:25:50|530.25|526.89|530.47|527.11|530.47|527.11|530.25|526.89|0
1647393960000|2022-03-16 01:26:00|530.25|526.89|529.81|526.45|530.47|527.11|529.71|526.35|0
1647393970000|2022-03-16 01:26:10|529.93|526.57|529.59|526.23|529.93|526.57|529.59|526.23|0
1647393980000|2022-03-16 01:26:20|529.71|526.35|529.81|526.45|529.81|526.45|529.71|526.35|0
1647394000000|2022-03-16 01:26:40|530.03|526.67|530.14|526.78|530.14|526.78|530.03|526.67|0
1647394010000|2022-03-16 01:26:50|529.81|526.45|530.14|526.78|530.14|526.78|529.81|526.45|0
1647394020000|2022-03-16 01:27:00|530.25|526.89|529.81|526.45|530.25|526.89|529.81|526.45|0
1647394030000|2022-03-16 01:27:10|529.92|526.56|530.03|526.67|530.03|526.67|529.81|526.45|0
1647394040000|2022-03-16 01:27:20|529.81|526.45|529.81|526.45|529.81|526.45|529.81|526.45|0
1647394050000|2022-03-16 01:27:30|530.03|526.67|529.92|526.56|530.03|526.67|529.92|526.56|0
1647394060000|2022-03-16 01:27:40|530.03|526.67|530.69|527.33|530.69|527.33|530.03|526.67|0
1647394070000|2022-03-16 01:27:50|530.58|527.22|530.25|526.89|530.58|527.22|530.25|526.89|0
1647394080000|2022-03-16 01:28:00|530.47|527.11|530.69|527.33|530.69|527.33|530.47|527.11|0
1647394090000|2022-03-16 01:28:10|530.58|527.22|530.25|526.89|530.69|527.33|530.25|526.89|0
1647394100000|2022-03-16 01:28:20|530.03|526.67|530.47|527.11|530.47|527.11|530.03|526.67|0
1647394110000|2022-03-16 01:28:30|530.69|527.33|530.47|527.11|530.69|527.33|530.25|526.89|0
1647394120000|2022-03-16 01:28:40|530.25|526.89|530.25|526.89|530.25|526.89|530.25|526.89|0
1647394130000|2022-03-16 01:28:50|530.47|527.11|530.25|526.89|530.47|527.11|530.25|526.89|0
1647394140000|2022-03-16 01:29:00|530.47|527.11|530.25|526.89|530.47|527.11|530.25|526.89|0
1647394150000|2022-03-16 01:29:10|530.36|527|530.47|527.11|530.47|527.11|530.36|527|0
1647394160000|2022-03-16 01:29:20|530.58|527.22|530.36|527|530.58|527.22|530.36|527|0
1647394170000|2022-03-16 01:29:30|530.25|526.89|530.25|526.89|530.25|526.89|530.25|526.89|0
1647394180000|2022-03-16 01:29:40|530.47|527.11|530.47|527.11|530.47|527.11|530.47|527.11|0
1647394190000|2022-03-16 01:29:50|530.58|527.22|530.58|527.22|530.58|527.22|530.58|527.22|0
1647394200000|2022-03-16 01:30:00|530.47|527.11|529.81|526.45|530.58|527.22|529.81|526.45|0
1647394210000|2022-03-16 01:30:10|529.59|526.23|530.47|527.11|530.47|527.11|529.59|526.23|0
1647394220000|2022-03-16 01:30:20|530.25|526.89|530.25|526.89|530.47|527.11|530.25|526.89|0
1647394230000|2022-03-16 01:30:30|530.58|527.22|530.25|526.89|530.58|527.22|529.59|526.23|0
1647394240000|2022-03-16 01:30:40|530.47|527.11|530.47|527.11|530.47|527.11|530.36|527|0
1647394250000|2022-03-16 01:30:50|530.69|527.33|531.13|527.77|531.13|527.77|530.69|527.33|0
1647394260000|2022-03-16 01:31:00|531.35|527.99|531.57|528.21|531.79|528.43|531.35|527.99|0
1647394270000|2022-03-16 01:31:10|531.79|528.43|531.35|527.99|531.79|528.43|531.35|527.99|0
1647394280000|2022-03-16 01:31:20|531.57|528.21|531.35|527.99|531.57|528.21|531.13|527.77|0
1647394290000|2022-03-16 01:31:30|531.13|527.77|530.47|527.11|531.13|527.77|530.47|527.11|0
1647394300000|2022-03-16 01:31:40|530.25|526.89|530.14|526.78|530.47|527.11|530.14|526.78|0
1647394310000|2022-03-16 01:31:50|530.25|526.89|530.69|527.33|530.69|527.33|530.25|526.89|0
1647394320000|2022-03-16 01:32:00|530.91|527.55|531.13|527.77|531.13|527.77|530.91|527.55|0
1647394330000|2022-03-16 01:32:10|530.91|527.55|531.24|527.88|531.24|527.88|530.69|527.33|0
1647394340000|2022-03-16 01:32:20|531.35|527.99|531.57|528.21|531.9|528.54|531.35|527.99|0
1647394350000|2022-03-16 01:32:30|531.79|528.43|531.79|528.43|531.79|528.43|531.79|528.43|0
1647394360000|2022-03-16 01:32:40|531.35|527.99|531.79|528.43|531.79|528.43|531.35|527.99|0
1647394370000|2022-03-16 01:32:50|531.68|528.32|531.79|528.43|531.79|528.43|531.57|528.21|0
1647394380000|2022-03-16 01:33:00|531.57|528.21|531.79|528.43|531.79|528.43|531.57|528.21|0
1647394390000|2022-03-16 01:33:10|531.57|528.21|531.9|528.54|531.9|528.54|531.57|528.21|0
1647394400000|2022-03-16 01:33:20|531.79|528.43|531.35|527.99|531.79|528.43|531.35|527.99|0
1647394410000|2022-03-16 01:33:30|530.69|527.33|530.69|527.33|530.69|527.33|530.47|527.11|0
1647394420000|2022-03-16 01:33:40|530.8|527.44|530.91|527.55|530.91|527.55|530.69|527.33|0
1647394430000|2022-03-16 01:33:50|530.8|527.44|530.91|527.55|531.13|527.77|530.8|527.44|0
1647394440000|2022-03-16 01:34:00|531.13|527.77|531.13|527.77|531.13|527.77|531.13|527.77|0
1647394450000|2022-03-16 01:34:10|531.02|527.66|531.35|527.99|531.35|527.99|531.02|527.66|0
1647394460000|2022-03-16 01:34:20|531.13|527.77|531.13|527.77|531.13|527.77|530.91|527.55|0
1647394470000|2022-03-16 01:34:30|531.35|527.99|531.46|528.1|531.46|528.1|531.13|527.77|0
1647394480000|2022-03-16 01:34:40|531.35|527.99|531.35|527.99|531.35|527.99|531.24|527.88|0
1647394490000|2022-03-16 01:34:50|530.91|527.55|531.35|527.99|531.35|527.99|530.91|527.55|0
1647394500000|2022-03-16 01:35:00|531.13|527.77|531.02|527.66|531.24|527.88|531.02|527.66|0
1647394510000|2022-03-16 01:35:10|531.35|527.99|531.13|527.77|531.35|527.99|531.13|527.77|0
1647394520000|2022-03-16 01:35:20|530.91|527.55|530.69|527.33|531.02|527.66|530.69|527.33|0
1647394530000|2022-03-16 01:35:30|531.02|527.66|530.47|527.11|531.02|527.66|530.47|527.11|0
1647394540000|2022-03-16 01:35:40|530.25|526.89|529.81|526.45|530.47|527.11|529.81|526.45|0
1647394550000|2022-03-16 01:35:50|529.7|526.34|529.81|526.45|529.81|526.45|529.7|526.34|0
1647394560000|2022-03-16 01:36:00|530.03|526.67|530.03|526.67|530.03|526.67|530.03|526.67|0
1647394570000|2022-03-16 01:36:10|530.25|526.89|531.02|527.66|531.02|527.66|530.14|526.78|0
1647394580000|2022-03-16 01:36:20|530.8|527.44|531.13|527.77|531.13|527.77|530.8|527.44|0
1647394590000|2022-03-16 01:36:30|530.91|527.55|531.13|527.77|531.13|527.77|530.91|527.55|0
1647394600000|2022-03-16 01:36:40|531.35|527.99|531.35|527.99|531.35|527.99|531.24|527.88|0
1647394610000|2022-03-16 01:36:50|531.13|527.77|530.69|527.33|531.35|527.99|530.69|527.33|0
1647394620000|2022-03-16 01:37:00|530.58|527.22|530.47|527.11|530.58|527.22|530.47|527.11|0
1647394630000|2022-03-16 01:37:10|530.25|526.89|530.47|527.11|530.69|527.33|530.25|526.89|0
1647394640000|2022-03-16 01:37:20|530.69|527.33|530.8|527.44|530.8|527.44|530.69|527.33|0
1647394650000|2022-03-16 01:37:30|530.91|527.55|531.02|527.66|531.02|527.66|530.91|527.55|0
1647394660000|2022-03-16 01:37:40|531.13|527.77|531.13|527.77|531.35|527.99|531.02|527.66|0
1647394670000|2022-03-16 01:37:50|531.35|527.99|531.35|527.99|531.46|528.1|531.35|527.99|0
1647394680000|2022-03-16 01:38:00|531.13|527.77|531.35|527.99|531.35|527.99|531.13|527.77|0
1647394690000|2022-03-16 01:38:10|531.13|527.77|531.13|527.77|531.35|527.99|531.13|527.77|0
1647394700000|2022-03-16 01:38:20|531.35|527.99|531.13|527.77|531.35|527.99|531.02|527.66|0
1647394710000|2022-03-16 01:38:30|531.02|527.66|530.91|527.55|531.13|527.77|530.91|527.55|0
1647394720000|2022-03-16 01:38:40|531.13|527.77|531.34|527.98|531.34|527.98|530.91|527.55|0
1647394730000|2022-03-16 01:38:50|531.46|528.1|531.34|527.98|531.56|528.2|531.34|527.98|0
1647394740000|2022-03-16 01:39:00|531.24|527.88|531.13|527.77|531.24|527.88|531.13|527.77|0
1647394750000|2022-03-16 01:39:10|531.02|527.66|531.34|527.98|531.34|527.98|531.02|527.66|0
1647394760000|2022-03-16 01:39:20|531.12|527.76|531.34|527.98|531.34|527.98|531.12|527.76|0
1647394770000|2022-03-16 01:39:30|531.56|528.2|530.69|527.33|531.56|528.2|530.69|527.33|0
1647394780000|2022-03-16 01:39:40|530.91|527.55|530.8|527.44|530.91|527.55|530.69|527.33|0
1647394790000|2022-03-16 01:39:50|531.12|527.76|531.56|528.2|531.56|528.2|531.12|527.76|0
1647394800000|2022-03-16 01:40:00|531.34|527.98|531.34|527.98|531.68|528.32|531.34|527.98|0
1647394810000|2022-03-16 01:40:10|531.56|528.2|531.12|527.76|531.56|528.2|531.12|527.76|0
1647394820000|2022-03-16 01:40:20|530.9|527.54|531.12|527.76|531.12|527.76|530.9|527.54|0
1647394830000|2022-03-16 01:40:30|530.9|527.54|531.02|527.66|531.02|527.66|530.9|527.54|0
1647394840000|2022-03-16 01:40:40|530.69|527.33|530.69|527.33|530.69|527.33|530.58|527.22|0
1647394850000|2022-03-16 01:40:50|530.58|527.22|530.58|527.22|530.58|527.22|530.58|527.22|0
1647394860000|2022-03-16 01:41:00|530.69|527.33|530.69|527.33|530.69|527.33|530.47|527.11|0
1647394870000|2022-03-16 01:41:10|531.02|527.66|530.9|527.54|531.12|527.76|530.9|527.54|0
1647394880000|2022-03-16 01:41:20|530.68|527.32|530.47|527.11|530.9|527.54|530.47|527.11|0
1647394890000|2022-03-16 01:41:30|530.58|527.22|530.47|527.11|530.68|527.32|530.47|527.11|0
1647394900000|2022-03-16 01:41:40|530.25|526.89|530.36|527|530.47|527.11|530.25|526.89|0
1647394910000|2022-03-16 01:41:50|530.47|527.11|530.9|527.54|530.9|527.54|530.25|526.89|0
1647394920000|2022-03-16 01:42:00|531.12|527.76|530.68|527.32|531.12|527.76|530.68|527.32|0
1647394930000|2022-03-16 01:42:10|530.9|527.54|530.9|527.54|531.12|527.76|530.9|527.54|0
1647394950000|2022-03-16 01:42:30|531.12|527.76|530.46|527.1|531.12|527.76|530.46|527.1|0
1647394960000|2022-03-16 01:42:40|530.68|527.32|530.46|527.1|530.68|527.32|530.46|527.1|0
1647394970000|2022-03-16 01:42:50|530.68|527.32|530.9|527.54|530.9|527.54|530.68|527.32|0
1647394980000|2022-03-16 01:43:00|530.68|527.32|530.36|527|530.68|527.32|530.36|527|0
1647394990000|2022-03-16 01:43:10|530.46|527.1|530.58|527.22|530.58|527.22|530.46|527.1|0
1647395000000|2022-03-16 01:43:20|530.25|526.89|530.25|526.89|530.25|526.89|530.25|526.89|0
1647395010000|2022-03-16 01:43:30|530.46|527.1|530.36|527|530.46|527.1|530.36|527|0
1647395020000|2022-03-16 01:43:40|530.24|526.88|530.46|527.1|530.46|527.1|530.24|526.88|0
1647395030000|2022-03-16 01:43:50|530.36|527|530.46|527.1|530.46|527.1|530.36|527|0
1647395040000|2022-03-16 01:44:00|530.36|527|530.68|527.32|530.68|527.32|530.36|527|0
1647395050000|2022-03-16 01:44:10|530.46|527.1|530.8|527.44|530.8|527.44|530.46|527.1|0
1647395060000|2022-03-16 01:44:20|530.68|527.32|530.9|527.54|530.9|527.54|530.68|527.32|0
1647395070000|2022-03-16 01:44:30|531.56|528.2|531.34|527.98|531.56|528.2|531.34|527.98|0
1647395080000|2022-03-16 01:44:40|531.12|527.76|531.56|528.2|531.56|528.2|531.12|527.76|0
1647395090000|2022-03-16 01:44:50|531.34|527.98|531.56|528.2|531.56|528.2|531.34|527.98|0
1647395100000|2022-03-16 01:45:00|531.34|527.98|531.78|528.42|531.78|528.42|531.34|527.98|0
1647395110000|2022-03-16 01:45:10|531.68|528.32|532|528.64|532|528.64|531.68|528.32|0
1647395120000|2022-03-16 01:45:20|531.78|528.42|531.56|528.2|531.78|528.42|531.56|528.2|0
1647395130000|2022-03-16 01:45:30|531.46|528.1|531.56|528.2|531.56|528.2|531.34|527.98|0
1647395150000|2022-03-16 01:45:50|531.34|527.98|531.24|527.88|531.34|527.98|531.24|527.88|0
1647395160000|2022-03-16 01:46:00|531.34|527.98|531.34|527.98|531.34|527.98|531.12|527.76|0
1647395170000|2022-03-16 01:46:10|531.12|527.76|531.12|527.76|531.12|527.76|531.12|527.76|0
1647395180000|2022-03-16 01:46:20|531.34|527.98|531.34|527.98|531.34|527.98|531.12|527.76|0
1647395190000|2022-03-16 01:46:30|531.12|527.76|531.34|527.98|531.34|527.98|531.12|527.76|0
1647395200000|2022-03-16 01:46:40|531.46|528.1|531.46|528.1|531.46|528.1|531.46|528.1|0
1647395210000|2022-03-16 01:46:50|531.34|527.98|531.56|528.2|531.56|528.2|531.34|527.98|0
1647395220000|2022-03-16 01:47:00|531.34|527.98|530.9|527.54|531.34|527.98|530.9|527.54|0
1647395230000|2022-03-16 01:47:10|531.12|527.76|531.12|527.76|531.12|527.76|531.12|527.76|0
1647395260000|2022-03-16 01:47:40|531.24|527.88|530.9|527.54|531.24|527.88|530.9|527.54|0
1647395270000|2022-03-16 01:47:50|531.12|527.76|531.12|527.76|531.12|527.76|531.12|527.76|0
1647395280000|2022-03-16 01:48:00|530.9|527.54|530.68|527.32|530.9|527.54|530.46|527.1|0
1647395290000|2022-03-16 01:48:10|531.12|527.76|530.68|527.32|531.12|527.76|530.68|527.32|0
1647395300000|2022-03-16 01:48:20|530.9|527.54|530.68|527.32|530.9|527.54|530.68|527.32|0
1647395310000|2022-03-16 01:48:30|530.9|527.54|530.8|527.44|530.9|527.54|530.8|527.44|0
1647395320000|2022-03-16 01:48:40|530.68|527.32|530.58|527.22|530.68|527.32|530.46|527.1|0
1647395330000|2022-03-16 01:48:50|530.24|526.88|530.36|527|530.36|527|530.24|526.88|0
1647395340000|2022-03-16 01:49:00|530.46|527.1|530.68|527.32|530.68|527.32|530.46|527.1|0
1647395350000|2022-03-16 01:49:10|530.9|527.54|530.68|527.32|530.9|527.54|530.58|527.22|0
1647395360000|2022-03-16 01:49:20|530.9|527.54|530.9|527.54|530.9|527.54|530.9|527.54|0
1647395370000|2022-03-16 01:49:30|530.68|527.32|530.9|527.54|530.9|527.54|530.68|527.32|0
1647395380000|2022-03-16 01:49:40|531.12|527.76|531.24|527.88|531.24|527.88|531.12|527.76|0
1647395390000|2022-03-16 01:49:50|531.34|527.98|531.12|527.76|531.34|527.98|531.12|527.76|0
1647395400000|2022-03-16 01:50:00|530.9|527.54|531.02|527.66|531.12|527.76|530.9|527.54|0
1647395410000|2022-03-16 01:50:10|531.34|527.98|531.24|527.88|531.34|527.98|531.12|527.76|0
1647395420000|2022-03-16 01:50:20|531.12|527.76|530.8|527.44|531.12|527.76|530.8|527.44|0
1647395430000|2022-03-16 01:50:30|530.9|527.54|530.36|527|530.9|527.54|530.36|527|0
1647395440000|2022-03-16 01:50:40|530.24|526.88|529.58|526.22|530.24|526.88|529.58|526.22|0
1647395450000|2022-03-16 01:50:50|529.7|526.34|529.8|526.44|529.8|526.44|529.58|526.22|0
1647395460000|2022-03-16 01:51:00|529.58|526.22|529.36|526|529.58|526.22|529.36|526|0
1647395470000|2022-03-16 01:51:10|529.58|526.22|529.48|526.12|529.58|526.22|529.36|526|0
1647395480000|2022-03-16 01:51:20|529.58|526.22|529.36|526|529.58|526.22|529.36|526|0
1647395490000|2022-03-16 01:51:30|529.58|526.22|529.7|526.34|529.8|526.44|529.58|526.22|0
1647395500000|2022-03-16 01:51:40|530.02|526.66|530.02|526.66|530.24|526.88|530.02|526.66|0
1647395510000|2022-03-16 01:51:50|529.92|526.56|529.58|526.22|529.92|526.56|529.58|526.22|0
1647395520000|2022-03-16 01:52:00|529.8|526.44|529.7|526.34|529.8|526.44|529.58|526.22|0
1647395530000|2022-03-16 01:52:10|529.8|526.44|529.8|526.44|530.02|526.66|529.8|526.44|0
1647395550000|2022-03-16 01:52:30|529.58|526.22|529.8|526.44|529.8|526.44|529.58|526.22|0
1647395560000|2022-03-16 01:52:40|529.58|526.22|529.8|526.44|529.8|526.44|529.58|526.22|0
1647395570000|2022-03-16 01:52:50|529.92|526.56|529.8|526.44|530.02|526.66|529.8|526.44|0
1647395580000|2022-03-16 01:53:00|529.7|526.34|529.58|526.22|529.7|526.34|529.58|526.22|0
1647395590000|2022-03-16 01:53:10|529.8|526.44|529.8|526.44|529.8|526.44|529.7|526.34|0
1647395600000|2022-03-16 01:53:20|529.58|526.22|529.7|526.34|529.7|526.34|529.58|526.22|0
1647395610000|2022-03-16 01:53:30|529.8|526.44|530.02|526.66|530.02|526.66|529.8|526.44|0
1647395620000|2022-03-16 01:53:40|529.92|526.56|530.02|526.66|530.02|526.66|529.92|526.56|0
1647395630000|2022-03-16 01:53:50|529.8|526.44|530.02|526.66|530.02|526.66|529.8|526.44|0
1647395640000|2022-03-16 01:54:00|529.92|526.56|530.02|526.66|530.02|526.66|529.92|526.56|0
1647395650000|2022-03-16 01:54:10|530.14|526.78|530.14|526.78|530.14|526.78|529.8|526.44|0
1647395660000|2022-03-16 01:54:20|530.02|526.66|530.02|526.66|530.02|526.66|530.02|526.66|0
1647395670000|2022-03-16 01:54:30|530.24|526.88|530.02|526.66|530.24|526.88|530.02|526.66|0
1647395680000|2022-03-16 01:54:40|530.14|526.78|529.92|526.56|530.14|526.78|529.8|526.44|0
1647395690000|2022-03-16 01:54:50|529.58|526.22|529.8|526.44|529.8|526.44|529.58|526.22|0
1647395700000|2022-03-16 01:55:00|529.92|526.56|530.02|526.66|530.24|526.88|529.92|526.56|0
1647395710000|2022-03-16 01:55:10|529.92|526.56|530.02|526.66|530.02|526.66|529.92|526.56|0
1647395720000|2022-03-16 01:55:20|530.24|526.88|530.14|526.78|530.24|526.88|530.14|526.78|0
1647395730000|2022-03-16 01:55:30|530.24|526.88|530.24|526.88|530.24|526.88|530.24|526.88|0
1647395740000|2022-03-16 01:55:40|530.02|526.66|530.24|526.88|530.24|526.88|530.02|526.66|0
1647395750000|2022-03-16 01:55:50|530.36|527|530.24|526.88|530.46|527.1|530.24|526.88|0
1647395760000|2022-03-16 01:56:00|530.46|527.1|530.02|526.66|530.46|527.1|530.02|526.66|0
1647395770000|2022-03-16 01:56:10|529.8|526.44|530.24|526.88|530.24|526.88|529.8|526.44|0
1647395780000|2022-03-16 01:56:20|530.46|527.1|529.8|526.44|530.46|527.1|529.8|526.44|0
1647395790000|2022-03-16 01:56:30|530.02|526.66|530.36|527|530.36|527|529.92|526.56|0
1647395800000|2022-03-16 01:56:40|530.24|526.88|530.14|526.78|530.24|526.88|530.02|526.66|0
1647395810000|2022-03-16 01:56:50|530.02|526.66|529.58|526.22|530.02|526.66|529.58|526.22|0
1647395820000|2022-03-16 01:57:00|529.8|526.44|529.8|526.44|529.8|526.44|529.8|526.44|0
1647395830000|2022-03-16 01:57:10|530.02|526.66|529.8|526.44|530.02|526.66|529.8|526.44|0
1647395840000|2022-03-16 01:57:20|529.58|526.22|529.36|526|529.7|526.34|529.36|526|0
1647395850000|2022-03-16 01:57:30|529.26|525.9|528.92|525.56|529.26|525.9|528.92|525.56|0
1647395860000|2022-03-16 01:57:40|529.14|525.78|528.92|525.56|529.14|525.78|528.92|525.56|0
1647395870000|2022-03-16 01:57:50|529.04|525.68|528.92|525.56|529.04|525.68|528.92|525.56|0
1647395880000|2022-03-16 01:58:00|529.04|525.68|529.04|525.68|529.04|525.68|528.92|525.56|0
1647395890000|2022-03-16 01:58:10|529.14|525.78|528.92|525.56|529.14|525.78|528.82|525.46|0
1647395900000|2022-03-16 01:58:20|528.82|525.46|528.92|525.56|528.92|525.56|528.82|525.46|0
1647395910000|2022-03-16 01:58:30|528.82|525.46|528.92|525.56|528.92|525.56|528.82|525.46|0
1647395920000|2022-03-16 01:58:40|528.82|525.46|528.7|525.34|528.82|525.46|528.7|525.34|0
1647395930000|2022-03-16 01:58:50|528.82|525.46|528.7|525.34|528.82|525.46|528.7|525.34|0
1647395940000|2022-03-16 01:59:00|527.39|524.03|527.39|524.03|527.39|524.03|527.39|524.03|0
1647395950000|2022-03-16 01:59:10|527.17|523.81|527.61|524.25|527.61|524.25|527.17|523.81|0
1647395960000|2022-03-16 01:59:20|527.83|524.47|527.83|524.47|528.05|524.69|527.83|524.47|0
1647395970000|2022-03-16 01:59:30|528.05|524.69|528.26|524.9|528.26|524.9|528.05|524.69|0
1647395980000|2022-03-16 01:59:40|528.05|524.69|528.05|524.69|528.05|524.69|528.05|524.69|0
1647395990000|2022-03-16 01:59:50|527.83|524.47|527.83|524.47|528.05|524.69|527.83|524.47|0
1647396000000|2022-03-16 02:00:00|527.61|524.25|527.39|524.03|527.61|524.25|527.39|524.03|0
1647396010000|2022-03-16 02:00:10|527.61|524.25|527.5|524.14|527.61|524.25|527.5|524.14|0
1647396020000|2022-03-16 02:00:20|527.83|524.47|527.39|524.03|527.83|524.47|527.39|524.03|0
1647396030000|2022-03-16 02:00:30|526.95|523.59|525.63|522.27|526.95|523.59|525.53|522.17|0
1647396040000|2022-03-16 02:00:40|525.85|522.49|525.63|522.27|525.85|522.49|525.53|522.17|0
1647396050000|2022-03-16 02:00:50|525.75|522.39|526.07|522.71|526.07|522.71|525.75|522.39|0
1647396060000|2022-03-16 02:01:00|526.29|522.93|526.29|522.93|526.29|522.93|526.07|522.71|0
1647396070000|2022-03-16 02:01:10|526.62|523.26|526.07|522.71|526.62|523.26|526.07|522.71|0
1647396080000|2022-03-16 02:01:20|525.97|522.61|525.85|522.49|525.97|522.61|525.85|522.49|0
1647396090000|2022-03-16 02:01:30|525.53|522.17|525.75|522.39|525.75|522.39|525.53|522.17|0
1647396100000|2022-03-16 02:01:40|525.63|522.27|525.42|522.06|525.63|522.27|525.42|522.06|0
1647396110000|2022-03-16 02:01:50|525.53|522.17|525.42|522.06|525.53|522.17|525.42|522.06|0
1647396120000|2022-03-16 02:02:00|525.63|522.27|525.53|522.17|525.63|522.27|525.53|522.17|0
1647396130000|2022-03-16 02:02:10|524.87|521.51|525.42|522.06|525.42|522.06|524.76|521.4|0
1647396140000|2022-03-16 02:02:20|525.85|522.49|525.85|522.49|525.85|522.49|525.85|522.49|0
1647396150000|2022-03-16 02:02:30|525.75|522.39|525.75|522.39|525.85|522.49|525.63|522.27|0
1647396160000|2022-03-16 02:02:40|526.07|522.71|526.07|522.71|526.07|522.71|526.07|522.71|0
1647396170000|2022-03-16 02:02:50|526.29|522.93|526.29|522.93|526.51|523.15|526.29|522.93|0
1647396180000|2022-03-16 02:03:00|525.85|522.49|526.07|522.71|526.07|522.71|525.85|522.49|0
1647396190000|2022-03-16 02:03:10|525.63|522.27|525.75|522.39|525.75|522.39|525.63|522.27|0
1647396200000|2022-03-16 02:03:20|526.07|522.71|525.85|522.49|526.07|522.71|525.85|522.49|0
1647396210000|2022-03-16 02:03:30|526.07|522.71|526.07|522.71|526.07|522.71|525.97|522.61|0
1647396220000|2022-03-16 02:03:40|526.19|522.83|526.19|522.83|526.19|522.83|526.19|522.83|0
1647396230000|2022-03-16 02:03:50|526.07|522.71|525.85|522.49|526.07|522.71|525.85|522.49|0
1647396240000|2022-03-16 02:04:00|525.63|522.27|525.85|522.49|525.85|522.49|525.63|522.27|0
1647396250000|2022-03-16 02:04:10|525.75|522.39|525.97|522.61|525.97|522.61|525.75|522.39|0
1647396260000|2022-03-16 02:04:20|526.19|522.83|525.41|522.05|526.19|522.83|525.41|522.05|0
1647396270000|2022-03-16 02:04:30|525.2|521.84|524.54|521.18|525.2|521.84|524.54|521.18|0
1647396280000|2022-03-16 02:04:40|525.41|522.05|525.41|522.05|525.53|522.17|525.2|521.84|0
1647396290000|2022-03-16 02:04:50|525.31|521.95|524.98|521.62|525.41|522.05|524.98|521.62|0
1647396300000|2022-03-16 02:05:00|525.09|521.73|525.2|521.84|525.2|521.84|524.98|521.62|0
1647396310000|2022-03-16 02:05:10|524.98|521.62|525.2|521.84|525.2|521.84|524.98|521.62|0
1647396320000|2022-03-16 02:05:20|525.41|522.05|525.31|521.95|525.41|522.05|525.31|521.95|0
1647396330000|2022-03-16 02:05:30|525.41|522.05|525.2|521.84|525.41|522.05|525.09|521.73|0
1647396340000|2022-03-16 02:05:40|525.31|521.95|525.63|522.27|525.63|522.27|525.31|521.95|0
1647396350000|2022-03-16 02:05:50|525.41|522.05|525.63|522.27|525.63|522.27|525.41|522.05|0
1647396360000|2022-03-16 02:06:00|525.41|522.05|525.41|522.05|525.41|522.05|525.2|521.84|0
1647396370000|2022-03-16 02:06:10|525.53|522.17|525.41|522.05|525.53|522.17|525.41|522.05|0
1647396380000|2022-03-16 02:06:20|525.63|522.27|525.41|522.05|525.63|522.27|525.41|522.05|0
1647396390000|2022-03-16 02:06:30|525.2|521.84|525.41|522.05|525.41|522.05|525.2|521.84|0
1647396400000|2022-03-16 02:06:40|525.63|522.27|525.63|522.27|525.85|522.49|525.63|522.27|0
1647396410000|2022-03-16 02:06:50|525.85|522.49|525.85|522.49|525.85|522.49|525.85|522.49|0
1647396430000|2022-03-16 02:07:10|526.07|522.71|525.97|522.61|526.07|522.71|525.97|522.61|0
1647396440000|2022-03-16 02:07:20|526.07|522.71|525.63|522.27|526.07|522.71|525.63|522.27|0
1647396450000|2022-03-16 02:07:30|525.75|522.39|525.63|522.27|525.75|522.39|525.63|522.27|0
1647396460000|2022-03-16 02:07:40|525.75|522.39|525.75|522.39|525.75|522.39|525.75|522.39|0
1647396470000|2022-03-16 02:07:50|525.63|522.27|525.41|522.05|525.63|522.27|525.41|522.05|0
1647396480000|2022-03-16 02:08:00|524.98|521.62|525.19|521.83|525.19|521.83|524.98|521.62|0
1647396490000|2022-03-16 02:08:10|525.09|521.73|525.41|522.05|525.41|522.05|525.09|521.73|0
1647396500000|2022-03-16 02:08:20|525.31|521.95|525.75|522.39|525.75|522.39|525.31|521.95|0
1647396510000|2022-03-16 02:08:30|525.63|522.27|525.63|522.27|525.63|522.27|525.63|522.27|0
1647396520000|2022-03-16 02:08:40|525.85|522.49|525.63|522.27|525.85|522.49|525.63|522.27|0
1647396530000|2022-03-16 02:08:50|525.85|522.49|525.85|522.49|525.85|522.49|525.85|522.49|0
1647396540000|2022-03-16 02:09:00|525.63|522.27|525.53|522.17|525.63|522.27|525.41|522.05|0
1647396550000|2022-03-16 02:09:10|525.63|522.27|525.53|522.17|525.63|522.27|525.53|522.17|0
1647396560000|2022-03-16 02:09:20|525.63|522.27|525.31|521.95|525.63|522.27|525.31|521.95|0
1647396570000|2022-03-16 02:09:30|525.19|521.83|525.19|521.83|525.31|521.95|525.09|521.73|0
1647396580000|2022-03-16 02:09:40|524.98|521.62|524.98|521.62|524.98|521.62|524.98|521.62|0
1647396590000|2022-03-16 02:09:50|525.19|521.83|525.09|521.73|525.19|521.83|524.98|521.62|0
1647396600000|2022-03-16 02:10:00|524.98|521.62|524.98|521.62|524.98|521.62|524.98|521.62|0
1647396610000|2022-03-16 02:10:10|524.87|521.51|524.43|521.07|524.87|521.51|524.43|521.07|0
1647396620000|2022-03-16 02:10:20|524.54|521.18|524.32|520.96|524.54|521.18|524.32|520.96|0
1647396630000|2022-03-16 02:10:30|524.1|520.74|524|520.64|524.1|520.74|523.88|520.52|0
1647396640000|2022-03-16 02:10:40|523.88|520.52|523.66|520.3|523.88|520.52|523.66|520.3|0
1647396650000|2022-03-16 02:10:50|523.44|520.08|523.66|520.3|523.66|520.3|523.44|520.08|0
1647396660000|2022-03-16 02:11:00|523.56|520.2|523.44|520.08|523.66|520.3|523.44|520.08|0
1647396670000|2022-03-16 02:11:10|523.01|519.65|523.23|519.87|523.23|519.87|523.01|519.65|0
1647396680000|2022-03-16 02:11:20|523.44|520.08|523.66|520.3|523.66|520.3|523.44|520.08|0
1647396690000|2022-03-16 02:11:30|523.88|520.52|523.88|520.52|523.88|520.52|523.78|520.42|0
1647396700000|2022-03-16 02:11:40|523.56|520.2|523.66|520.3|523.66|520.3|523.56|520.2|0
1647396710000|2022-03-16 02:11:50|523.88|520.52|523.88|520.52|523.88|520.52|523.88|520.52|0
1647396720000|2022-03-16 02:12:00|523.78|520.42|523.01|519.65|523.78|520.42|523.01|519.65|0
1647396730000|2022-03-16 02:12:10|523.22|519.86|523.22|519.86|523.34|519.98|523.22|519.86|0
1647396740000|2022-03-16 02:12:20|523.12|519.76|523.01|519.65|523.22|519.86|523.01|519.65|0
1647396750000|2022-03-16 02:12:30|523.22|519.86|522.34|518.98|523.22|519.86|522.34|518.98|0
1647396760000|2022-03-16 02:12:40|522.46|519.1|522.56|519.2|522.56|519.2|522.34|518.98|0
1647396770000|2022-03-16 02:12:50|522.78|519.42|522.56|519.2|522.78|519.42|522.56|519.2|0
1647396780000|2022-03-16 02:13:00|522.68|519.32|522.9|519.54|522.9|519.54|522.68|519.32|0
1647396790000|2022-03-16 02:13:10|522.78|519.42|522.9|519.54|523.22|519.86|522.78|519.42|0
1647396800000|2022-03-16 02:13:20|522.78|519.42|523|519.64|523|519.64|522.78|519.42|0
1647396810000|2022-03-16 02:13:30|523.22|519.86|522.78|519.42|523.22|519.86|522.78|519.42|0
1647396820000|2022-03-16 02:13:40|522.68|519.32|523.22|519.86|523.22|519.86|522.68|519.32|0
1647396830000|2022-03-16 02:13:50|522.78|519.42|522.78|519.42|522.78|519.42|522.68|519.32|0
1647396840000|2022-03-16 02:14:00|522.56|519.2|522.56|519.2|522.56|519.2|522.56|519.2|0
1647396850000|2022-03-16 02:14:10|522.68|519.32|522.78|519.42|522.78|519.42|522.68|519.32|0
1647396860000|2022-03-16 02:14:20|523|519.64|523.22|519.86|523.22|519.86|523|519.64|0
1647396870000|2022-03-16 02:14:30|523|519.64|522.78|519.42|523|519.64|522.78|519.42|0
1647396880000|2022-03-16 02:14:40|523|519.64|522.68|519.32|523|519.64|522.68|519.32|0
1647396890000|2022-03-16 02:14:50|522.34|518.98|522.12|518.76|522.34|518.98|522.12|518.76|0
1647396900000|2022-03-16 02:15:00|522.46|519.1|522.12|518.76|522.46|519.1|522.12|518.76|0
1647396910000|2022-03-16 02:15:10|522.34|518.98|522.34|518.98|522.34|518.98|521.91|518.55|0
1647396920000|2022-03-16 02:15:20|522.46|519.1|522.56|519.2|522.56|519.2|522.46|519.1|0
1647396930000|2022-03-16 02:15:30|522.68|519.32|523|519.64|523|519.64|522.68|519.32|0
1647396940000|2022-03-16 02:15:40|523.22|519.86|523.44|520.08|523.44|520.08|523.11|519.75|0
1647396950000|2022-03-16 02:15:50|523.22|519.86|523.44|520.08|523.44|520.08|523.22|519.86|0
1647396960000|2022-03-16 02:16:00|523|519.64|523.44|520.08|523.44|520.08|523|519.64|0
1647396970000|2022-03-16 02:16:10|523.66|520.3|523.55|520.19|523.66|520.3|523.55|520.19|0
1647396980000|2022-03-16 02:16:20|523.66|520.3|523.44|520.08|523.66|520.3|523|519.64|0
1647396990000|2022-03-16 02:16:30|523.66|520.3|523.44|520.08|523.66|520.3|523.44|520.08|0
1647397000000|2022-03-16 02:16:40|523.66|520.3|523.55|520.19|523.66|520.3|523.44|520.08|0
1647397010000|2022-03-16 02:16:50|523.44|520.08|523.66|520.3|523.66|520.3|523.44|520.08|0
1647397020000|2022-03-16 02:17:00|523.44|520.08|523.66|520.3|523.66|520.3|523.44|520.08|0
1647397040000|2022-03-16 02:17:20|523.33|519.97|523.22|519.86|523.44|520.08|523.22|519.86|0
1647397050000|2022-03-16 02:17:30|523.44|520.08|523.66|520.3|523.66|520.3|523.44|520.08|0
1647397070000|2022-03-16 02:17:50|523.55|520.19|523.44|520.08|523.66|520.3|523.44|520.08|0
1647397080000|2022-03-16 02:18:00|523.66|520.3|523.66|520.3|523.66|520.3|523.66|520.3|0
1647397090000|2022-03-16 02:18:10|523.22|519.86|523.44|520.08|523.44|520.08|523.22|519.86|0
1647397100000|2022-03-16 02:18:20|523.22|519.86|523|519.64|523.22|519.86|523|519.64|0
1647397110000|2022-03-16 02:18:30|523.22|519.86|523|519.64|523.22|519.86|523|519.64|0
1647397120000|2022-03-16 02:18:40|523.22|519.86|523|519.64|523.22|519.86|523|519.64|0
1647397130000|2022-03-16 02:18:50|523.22|519.86|523.44|520.08|523.44|520.08|523.22|519.86|0
1647397140000|2022-03-16 02:19:00|523.66|520.3|523.66|520.3|523.66|520.3|523.66|520.3|0
1647397150000|2022-03-16 02:19:10|523.22|519.86|523.22|519.86|523.33|519.97|523.22|519.86|0
1647397160000|2022-03-16 02:19:20|523.44|520.08|523.44|520.08|523.44|520.08|523.44|520.08|0
1647397170000|2022-03-16 02:19:30|523.66|520.3|524.53|521.17|524.75|521.39|523.66|520.3|0
1647397180000|2022-03-16 02:19:40|524.75|521.39|523.88|520.52|524.75|521.39|523.88|520.52|0
1647397190000|2022-03-16 02:19:50|524.09|520.73|524.31|520.95|524.31|520.95|523.99|520.63|0
1647397200000|2022-03-16 02:20:00|524.53|521.17|524.53|521.17|524.75|521.39|524.31|520.95|0
1647397210000|2022-03-16 02:20:10|524.75|521.39|524.75|521.39|524.75|521.39|524.53|521.17|0
1647397220000|2022-03-16 02:20:20|524.53|521.17|524.75|521.39|524.97|521.61|524.53|521.17|0
1647397230000|2022-03-16 02:20:30|524.97|521.61|525.41|522.05|525.41|522.05|524.97|521.61|0
1647397240000|2022-03-16 02:20:40|525.52|522.16|525.08|521.72|525.52|522.16|525.08|521.72|0
1647397250000|2022-03-16 02:20:50|525.19|521.83|525.41|522.05|525.41|522.05|525.19|521.83|0
1647397260000|2022-03-16 02:21:00|525.3|521.94|525.41|522.05|525.41|522.05|525.19|521.83|0
1647397270000|2022-03-16 02:21:10|525.19|521.83|525.19|521.83|525.19|521.83|525.19|521.83|0
1647397280000|2022-03-16 02:21:20|525.08|521.72|524.97|521.61|525.08|521.72|524.97|521.61|0
1647397290000|2022-03-16 02:21:30|524.65|521.29|524.53|521.17|524.65|521.29|524.53|521.17|0
1647397300000|2022-03-16 02:21:40|524.75|521.39|524.97|521.61|524.97|521.61|524.53|521.17|0
1647397310000|2022-03-16 02:21:50|525.19|521.83|525.41|522.05|525.41|522.05|525.19|521.83|0
1647397320000|2022-03-16 02:22:00|525.52|522.16|525.63|522.27|525.63|522.27|525.41|522.05|0
1647397330000|2022-03-16 02:22:10|525.52|522.16|526.07|522.71|526.07|522.71|525.52|522.16|0
1647397340000|2022-03-16 02:22:20|526.29|522.93|526.73|523.37|526.73|523.37|526.29|522.93|0
1647397350000|2022-03-16 02:22:30|526.29|522.93|526.29|522.93|526.29|522.93|526.29|522.93|0
1647397370000|2022-03-16 02:22:50|526.07|522.71|526.07|522.71|526.07|522.71|525.85|522.49|0
1647397380000|2022-03-16 02:23:00|526.29|522.93|525.85|522.49|526.29|522.93|525.63|522.27|0
1647397390000|2022-03-16 02:23:10|526.29|522.93|526.29|522.93|526.29|522.93|526.29|522.93|0
1647397400000|2022-03-16 02:23:20|526.07|522.71|526.07|522.71|526.29|522.93|526.07|522.71|0
1647397410000|2022-03-16 02:23:30|525.96|522.6|525.85|522.49|525.96|522.6|525.85|522.49|0
1647397430000|2022-03-16 02:23:50|525.74|522.38|525.85|522.49|525.85|522.49|525.74|522.38|0
1647397440000|2022-03-16 02:24:00|525.63|522.27|525.41|522.05|525.63|522.27|525.41|522.05|0
1647397450000|2022-03-16 02:24:10|525.3|521.94|525.19|521.83|525.3|521.94|525.08|521.72|0
1647397460000|2022-03-16 02:24:20|525.08|521.72|525.19|521.83|525.41|522.05|525.08|521.72|0
1647397480000|2022-03-16 02:24:40|525.41|522.05|525.19|521.83|525.41|522.05|525.19|521.83|0
1647397490000|2022-03-16 02:24:50|525.41|522.05|525.41|522.05|525.41|522.05|525.41|522.05|0
1647397500000|2022-03-16 02:25:00|525.52|522.16|525.63|522.27|525.63|522.27|525.41|522.05|0
1647397510000|2022-03-16 02:25:10|525.41|522.05|525.85|522.49|525.85|522.49|525.41|522.05|0
1647397520000|2022-03-16 02:25:20|525.96|522.6|526.07|522.71|526.29|522.93|525.96|522.6|0
1647397530000|2022-03-16 02:25:30|526.29|522.93|525.96|522.6|526.29|522.93|525.96|522.6|0
1647397540000|2022-03-16 02:25:40|526.07|522.71|525.96|522.6|526.07|522.71|525.85|522.49|0
1647397550000|2022-03-16 02:25:50|526.07|522.71|526.07|522.71|526.07|522.71|525.96|522.6|0
1647397560000|2022-03-16 02:26:00|525.96|522.6|525.19|521.83|525.96|522.6|525.19|521.83|0
1647397570000|2022-03-16 02:26:10|524.97|521.61|525.41|522.05|525.41|522.05|524.97|521.61|0
1647397580000|2022-03-16 02:26:20|524.97|521.61|525.19|521.83|525.19|521.83|524.97|521.61|0
1647397590000|2022-03-16 02:26:30|525.3|521.94|525.3|521.94|525.3|521.94|525.3|521.94|0
1647397600000|2022-03-16 02:26:40|525.41|522.05|524.97|521.61|525.41|522.05|524.97|521.61|0
1647397610000|2022-03-16 02:26:50|525.3|521.94|525.19|521.83|525.41|522.05|525.19|521.83|0
1647397620000|2022-03-16 02:27:00|525.41|522.05|525.19|521.83|525.41|522.05|525.19|521.83|0
1647397630000|2022-03-16 02:27:10|525.08|521.72|524.97|521.61|525.08|521.72|524.97|521.61|0
1647397640000|2022-03-16 02:27:20|525.19|521.83|525.41|522.05|525.41|522.05|525.19|521.83|0
1647397650000|2022-03-16 02:27:30|526.28|522.92|525.63|522.27|526.28|522.92|525.63|522.27|0
1647397660000|2022-03-16 02:27:40|525.41|522.05|525.96|522.6|525.96|522.6|525.41|522.05|0
1647397670000|2022-03-16 02:27:50|525.85|522.49|525.85|522.49|525.85|522.49|525.85|522.49|0
1647397680000|2022-03-16 02:28:00|525.63|522.27|525.41|522.05|525.85|522.49|525.41|522.05|0
1647397690000|2022-03-16 02:28:10|525.19|521.83|525.41|522.05|525.41|522.05|525.19|521.83|0
1647397700000|2022-03-16 02:28:20|525.3|521.94|525.41|522.05|525.41|522.05|525.3|521.94|0
1647397710000|2022-03-16 02:28:30|525.19|521.83|525.19|521.83|525.19|521.83|524.97|521.61|0
1647397720000|2022-03-16 02:28:40|524.09|520.73|524.53|521.17|524.53|521.17|524.09|520.73|0
1647397730000|2022-03-16 02:28:50|524.31|520.95|524.31|520.95|524.53|521.17|524.31|520.95|0
1647397740000|2022-03-16 02:29:00|524.09|520.73|524.31|520.95|524.31|520.95|524.09|520.73|0
1647397750000|2022-03-16 02:29:10|524.53|521.17|524.53|521.17|524.75|521.39|524.53|521.17|0
1647397760000|2022-03-16 02:29:20|524.75|521.39|524.75|521.39|524.75|521.39|524.75|521.39|0
1647397780000|2022-03-16 02:29:40|524.53|521.17|524.75|521.39|524.75|521.39|524.53|521.17|0
1647397790000|2022-03-16 02:29:50|524.97|521.61|524.09|520.73|524.97|521.61|524.09|520.73|0
1647397800000|2022-03-16 02:30:00|524.31|520.95|524.31|520.95|524.31|520.95|523.87|520.51|0
1647397810000|2022-03-16 02:30:10|524.75|521.39|524.97|521.61|524.97|521.61|524.75|521.39|0
1647397820000|2022-03-16 02:30:20|524.75|521.39|524.75|521.39|524.75|521.39|524.75|521.39|0
1647397830000|2022-03-16 02:30:30|524.53|521.17|524.64|521.28|524.75|521.39|524.53|521.17|0
1647397840000|2022-03-16 02:30:40|524.75|521.39|524.86|521.5|524.97|521.61|524.75|521.39|0
1647397850000|2022-03-16 02:30:50|524.97|521.61|525.19|521.83|525.41|522.05|524.97|521.61|0
1647397860000|2022-03-16 02:31:00|525.3|521.94|525.19|521.83|525.41|522.05|525.19|521.83|0
1647397870000|2022-03-16 02:31:10|525.41|522.05|525.63|522.27|525.84|522.48|525.41|522.05|0
1647397880000|2022-03-16 02:31:20|525.84|522.48|525.84|522.48|526.06|522.7|525.84|522.48|0
1647397890000|2022-03-16 02:31:30|526.06|522.7|525.63|522.27|526.06|522.7|525.41|522.05|0
1647397900000|2022-03-16 02:31:40|525.52|522.16|525.84|522.48|525.84|522.48|525.41|522.05|0
1647397910000|2022-03-16 02:31:50|526.06|522.7|526.06|522.7|526.06|522.7|526.06|522.7|0
1647397920000|2022-03-16 02:32:00|525.84|522.48|525.63|522.27|525.84|522.48|525.63|522.27|0
1647397930000|2022-03-16 02:32:10|525.41|522.05|526.42|523.06|526.42|523.06|525.41|522.05|0
1647397940000|2022-03-16 02:32:20|526.64|523.28|526.2|522.84|526.64|523.28|526.2|522.84|0
1647397950000|2022-03-16 02:32:30|526.42|523.06|526.64|523.28|526.64|523.28|526.42|523.06|0
1647397960000|2022-03-16 02:32:40|527.07|523.71|527.07|523.71|527.07|523.71|527.07|523.71|0
1647397970000|2022-03-16 02:32:50|526.63|523.27|526.85|523.49|526.85|523.49|526.63|523.27|0
1647397980000|2022-03-16 02:33:00|527.07|523.71|527.07|523.71|527.07|523.71|527.07|523.71|0
1647397990000|2022-03-16 02:33:10|526.85|523.49|526.85|523.49|526.85|523.49|526.85|523.49|0
1647398000000|2022-03-16 02:33:20|526.97|523.61|527.07|523.71|527.07|523.71|526.75|523.39|0
1647398010000|2022-03-16 02:33:30|527.29|523.93|527.07|523.71|527.29|523.93|527.07|523.71|0
1647398020000|2022-03-16 02:33:40|526.63|523.27|527.19|523.83|527.19|523.83|526.63|523.27|0
1647398030000|2022-03-16 02:33:50|527.4|524.04|526.97|523.61|527.4|524.04|526.97|523.61|0
1647398040000|2022-03-16 02:34:00|526.85|523.49|526.85|523.49|526.97|523.61|526.85|523.49|0
1647398050000|2022-03-16 02:34:10|526.97|523.61|527.29|523.93|527.29|523.93|526.97|523.61|0
1647398060000|2022-03-16 02:34:20|527.19|523.83|527.51|524.15|527.51|524.15|527.19|523.83|0
1647398080000|2022-03-16 02:34:40|527.29|523.93|527.29|523.93|527.73|524.37|527.29|523.93|0
1647398090000|2022-03-16 02:34:50|527.07|523.71|527.29|523.93|527.29|523.93|527.07|523.71|0
1647398100000|2022-03-16 02:35:00|527.19|523.83|527.51|524.15|527.51|524.15|527.19|523.83|0
1647398110000|2022-03-16 02:35:10|527.73|524.37|527.95|524.59|527.95|524.59|527.51|524.15|0
1647398120000|2022-03-16 02:35:20|527.73|524.37|527.51|524.15|527.73|524.37|527.4|524.04|0
1647398130000|2022-03-16 02:35:30|527.29|523.93|527.51|524.15|527.51|524.15|527.29|523.93|0
1647398140000|2022-03-16 02:35:40|527.73|524.37|527.51|524.15|527.84|524.48|527.51|524.15|0
1647398150000|2022-03-16 02:35:50|527.29|523.93|527.19|523.83|527.29|523.93|527.19|523.83|0
1647398160000|2022-03-16 02:36:00|527.07|523.71|526.85|523.49|527.07|523.71|526.85|523.49|0
1647398170000|2022-03-16 02:36:10|526.75|523.39|526.63|523.27|526.85|523.49|526.63|523.27|0
1647398180000|2022-03-16 02:36:20|526.75|523.39|526.85|523.49|526.85|523.49|526.75|523.39|0
1647398190000|2022-03-16 02:36:30|526.63|523.27|526.97|523.61|526.97|523.61|526.63|523.27|0
1647398200000|2022-03-16 02:36:40|526.85|523.49|526.85|523.49|526.85|523.49|526.63|523.27|0
1647398210000|2022-03-16 02:36:50|526.97|523.61|526.97|523.61|526.97|523.61|526.97|523.61|0
1647398220000|2022-03-16 02:37:00|526.85|523.49|527.07|523.71|527.07|523.71|526.85|523.49|0
1647398230000|2022-03-16 02:37:10|526.97|523.61|526.97|523.61|527.07|523.71|526.85|523.49|0
1647398240000|2022-03-16 02:37:20|527.07|523.71|527.07|523.71|527.07|523.71|527.07|523.71|0
1647398250000|2022-03-16 02:37:30|526.85|523.49|526.63|523.27|526.85|523.49|526.63|523.27|0
1647398260000|2022-03-16 02:37:40|526.41|523.05|526.63|523.27|526.63|523.27|526.41|523.05|0
1647398270000|2022-03-16 02:37:50|526.75|523.39|526.75|523.39|526.75|523.39|526.75|523.39|0
1647398280000|2022-03-16 02:38:00|526.2|522.84|525.32|521.96|526.2|522.84|525.32|521.96|0
1647398290000|2022-03-16 02:38:10|525.1|521.74|525.1|521.74|525.1|521.74|524.88|521.52|0
1647398300000|2022-03-16 02:38:20|525.32|521.96|525.54|522.18|525.54|522.18|525.32|521.96|0
1647398310000|2022-03-16 02:38:30|525.76|522.4|525.76|522.4|525.76|522.4|525.54|522.18|0
1647398320000|2022-03-16 02:38:40|525.54|522.18|525.54|522.18|525.54|522.18|525.54|522.18|0
1647398340000|2022-03-16 02:39:00|525.76|522.4|525.54|522.18|525.76|522.4|525.54|522.18|0
1647398350000|2022-03-16 02:39:10|525.76|522.4|525.76|522.4|525.76|522.4|525.54|522.18|0
1647398360000|2022-03-16 02:39:20|525.87|522.51|525.87|522.51|525.98|522.62|525.87|522.51|0
1647398370000|2022-03-16 02:39:30|525.76|522.4|525.76|522.4|525.87|522.51|525.76|522.4|0
1647398380000|2022-03-16 02:39:40|525.54|522.18|525.76|522.4|525.76|522.4|525.54|522.18|0
1647398390000|2022-03-16 02:39:50|525.54|522.18|525.54|522.18|525.54|522.18|525.54|522.18|0
1647398400000|2022-03-16 02:40:00|525.65|522.29|525.65|522.29|525.65|522.29|525.54|522.18|0
1647398410000|2022-03-16 02:40:10|525.54|522.18|525.54|522.18|525.98|522.62|525.54|522.18|0
1647398420000|2022-03-16 02:40:20|525.32|521.96|525.32|521.96|525.43|522.07|525.32|521.96|0
1647398430000|2022-03-16 02:40:30|525.54|522.18|525.76|522.4|525.76|522.4|525.54|522.18|0
1647398440000|2022-03-16 02:40:40|525.43|522.07|525.54|522.18|525.65|522.29|525.43|522.07|0
1647398450000|2022-03-16 02:40:50|525.76|522.4|525.43|522.07|525.76|522.4|525.43|522.07|0
1647398460000|2022-03-16 02:41:00|525.32|521.96|524.66|521.3|525.32|521.96|524.66|521.3|0
1647398470000|2022-03-16 02:41:10|524.88|521.52|525.1|521.74|525.1|521.74|524.88|521.52|0
1647398480000|2022-03-16 02:41:20|524.88|521.52|525.1|521.74|525.1|521.74|524.88|521.52|0
1647398490000|2022-03-16 02:41:30|525|521.64|525.1|521.74|525.1|521.74|525|521.64|0
1647398500000|2022-03-16 02:41:40|525.22|521.86|524.66|521.3|525.22|521.86|524.66|521.3|0
1647398510000|2022-03-16 02:41:50|524.78|521.42|524.23|520.87|524.78|521.42|524.23|520.87|0
1647398520000|2022-03-16 02:42:00|523.69|520.33|523.47|520.11|523.79|520.43|523.47|520.11|0
1647398530000|2022-03-16 02:42:10|523.35|519.99|523.35|519.99|523.35|519.99|523.25|519.89|0
1647398540000|2022-03-16 02:42:20|523.14|519.78|523.14|519.78|523.14|519.78|523.14|519.78|0
1647398550000|2022-03-16 02:42:30|523.25|519.89|522.92|519.56|523.25|519.89|522.92|519.56|0
1647398560000|2022-03-16 02:42:40|523.14|519.78|522.92|519.56|523.14|519.78|522.92|519.56|0
1647398570000|2022-03-16 02:42:50|523.35|519.99|523.14|519.78|523.35|519.99|522.92|519.56|0
1647398580000|2022-03-16 02:43:00|523.25|519.89|523.57|520.21|523.57|520.21|523.25|519.89|0
1647398590000|2022-03-16 02:43:10|523.79|520.43|524.23|520.87|524.23|520.87|523.79|520.43|0
1647398600000|2022-03-16 02:43:20|524.45|521.09|524.23|520.87|524.45|521.09|524.23|520.87|0
1647398610000|2022-03-16 02:43:30|524.34|520.98|524.34|520.98|524.34|520.98|524.23|520.87|0
1647398620000|2022-03-16 02:43:40|524.23|520.87|524.23|520.87|524.45|521.09|524.23|520.87|0
1647398630000|2022-03-16 02:43:50|524.34|520.98|524.34|520.98|524.34|520.98|524.34|520.98|0
1647398640000|2022-03-16 02:44:00|524.45|521.09|524.23|520.87|524.45|521.09|524.23|520.87|0
1647398650000|2022-03-16 02:44:10|524.45|521.09|524.45|521.09|524.45|521.09|524.45|521.09|0
1647398660000|2022-03-16 02:44:20|524.34|520.98|524.45|521.09|524.45|521.09|524.34|520.98|0
1647398670000|2022-03-16 02:44:30|524.66|521.3|525.1|521.74|525.1|521.74|524.56|521.2|0
1647398680000|2022-03-16 02:44:40|524.88|521.52|524.66|521.3|524.88|521.52|524.66|521.3|0
1647398690000|2022-03-16 02:44:50|524.78|521.42|524.66|521.3|524.78|521.42|524.66|521.3|0
1647398710000|2022-03-16 02:45:10|524.88|521.52|524.56|521.2|524.88|521.52|524.56|521.2|0
1647398720000|2022-03-16 02:45:20|524.66|521.3|524.88|521.52|524.88|521.52|524.66|521.3|0
1647398730000|2022-03-16 02:45:30|525|521.64|524.88|521.52|525|521.64|524.78|521.42|0
1647398740000|2022-03-16 02:45:40|525|521.64|525|521.64|525.1|521.74|525|521.64|0
1647398750000|2022-03-16 02:45:50|524.88|521.52|524.66|521.3|524.88|521.52|524.66|521.3|0
1647398760000|2022-03-16 02:46:00|524.44|521.08|524.66|521.3|524.78|521.42|524.44|521.08|0
1647398770000|2022-03-16 02:46:10|524.56|521.2|524.44|521.08|524.56|521.2|524.44|521.08|0
1647398780000|2022-03-16 02:46:20|524.34|520.98|524.23|520.87|524.34|520.98|524.23|520.87|0
1647398790000|2022-03-16 02:46:30|524.44|521.08|524.44|521.08|524.44|521.08|524.44|521.08|0
1647398800000|2022-03-16 02:46:40|524.34|520.98|524.01|520.65|524.44|521.08|524.01|520.65|0
1647398810000|2022-03-16 02:46:50|524.23|520.87|524.23|520.87|524.34|520.98|524.23|520.87|0
1647398820000|2022-03-16 02:47:00|524.34|520.98|524.23|520.87|524.34|520.98|524.23|520.87|0
1647398830000|2022-03-16 02:47:10|524.12|520.76|523.57|520.21|524.12|520.76|523.57|520.21|0
1647398840000|2022-03-16 02:47:20|523.79|520.43|524.01|520.65|524.01|520.65|523.79|520.43|0
1647398860000|2022-03-16 02:47:40|523.9|520.54|524.01|520.65|524.01|520.65|523.9|520.54|0
1647398870000|2022-03-16 02:47:50|523.9|520.54|523.9|520.54|524.01|520.65|523.79|520.43|0
1647398880000|2022-03-16 02:48:00|524.01|520.65|523.79|520.43|524.01|520.65|523.79|520.43|0
1647398890000|2022-03-16 02:48:10|524.01|520.65|524.01|520.65|524.12|520.76|524.01|520.65|0
1647398900000|2022-03-16 02:48:20|524.12|520.76|524.01|520.65|524.23|520.87|524.01|520.65|0
1647398910000|2022-03-16 02:48:30|524.12|520.76|524.01|520.65|524.12|520.76|523.9|520.54|0
1647398920000|2022-03-16 02:48:40|523.9|520.54|523.79|520.43|523.9|520.54|523.79|520.43|0
1647398930000|2022-03-16 02:48:50|523.57|520.21|523.57|520.21|523.57|520.21|523.57|520.21|0
1647398950000|2022-03-16 02:49:10|524.01|520.65|523.79|520.43|524.01|520.65|523.79|520.43|0
1647398960000|2022-03-16 02:49:20|524.01|520.65|524.01|520.65|524.01|520.65|523.9|520.54|0
1647398970000|2022-03-16 02:49:30|524.12|520.76|524.01|520.65|524.12|520.76|524.01|520.65|0
1647398980000|2022-03-16 02:49:40|523.79|520.43|524.01|520.65|524.01|520.65|523.79|520.43|0
1647398990000|2022-03-16 02:49:50|524.23|520.87|524.01|520.65|524.23|520.87|524.01|520.65|0
1647399000000|2022-03-16 02:50:00|524.12|520.76|524.23|520.87|524.23|520.87|524.12|520.76|0
1647399020000|2022-03-16 02:50:20|524.12|520.76|524.23|520.87|524.23|520.87|524.12|520.76|0
1647399030000|2022-03-16 02:50:30|524.01|520.65|524.01|520.65|524.01|520.65|524.01|520.65|0
1647399040000|2022-03-16 02:50:40|524.12|520.76|524.22|520.86|524.22|520.86|524.01|520.65|0
1647399050000|2022-03-16 02:50:50|524.12|520.76|524.12|520.76|524.12|520.76|524.12|520.76|0
1647399060000|2022-03-16 02:51:00|524.22|520.86|524.22|520.86|524.22|520.86|524.12|520.76|0
1647399070000|2022-03-16 02:51:10|524.12|520.76|524.34|520.98|524.34|520.98|524.12|520.76|0
1647399080000|2022-03-16 02:51:20|524.44|521.08|524.34|520.98|524.44|521.08|524.22|520.86|0
1647399090000|2022-03-16 02:51:30|524.44|521.08|524.56|521.2|524.56|521.2|524.22|520.86|0
1647399100000|2022-03-16 02:51:40|524.66|521.3|524.44|521.08|524.66|521.3|524.44|521.08|0
1647399120000|2022-03-16 02:52:00|524.66|521.3|524.88|521.52|524.88|521.52|524.66|521.3|0
1647399130000|2022-03-16 02:52:10|525.1|521.74|524.99|521.63|525.1|521.74|524.99|521.63|0
1647399140000|2022-03-16 02:52:20|525.1|521.74|525.1|521.74|525.1|521.74|524.99|521.63|0
1647399150000|2022-03-16 02:52:30|524.99|521.63|524.88|521.52|525.32|521.96|524.88|521.52|0
1647399160000|2022-03-16 02:52:40|524.99|521.63|524.88|521.52|524.99|521.63|524.88|521.52|0
1647399170000|2022-03-16 02:52:50|525.21|521.85|525.21|521.85|525.21|521.85|525.21|521.85|0
1647399180000|2022-03-16 02:53:00|525.1|521.74|524.88|521.52|525.1|521.74|524.88|521.52|0
1647399190000|2022-03-16 02:53:10|524.66|521.3|524.88|521.52|524.88|521.52|524.66|521.3|0
1647399200000|2022-03-16 02:53:20|524.77|521.41|524.66|521.3|524.77|521.41|524.66|521.3|0
1647399220000|2022-03-16 02:53:40|524.88|521.52|524.88|521.52|524.88|521.52|524.88|521.52|0
1647399230000|2022-03-16 02:53:50|525.32|521.96|525.1|521.74|525.32|521.96|525.1|521.74|0
1647399240000|2022-03-16 02:54:00|524.88|521.52|525.1|521.74|525.1|521.74|524.88|521.52|0
1647399250000|2022-03-16 02:54:10|525.21|521.85|525.1|521.74|525.32|521.96|525.1|521.74|0
1647399260000|2022-03-16 02:54:20|524.99|521.63|525.1|521.74|525.1|521.74|524.99|521.63|0
1647399270000|2022-03-16 02:54:30|524.88|521.52|525.1|521.74|525.1|521.74|524.88|521.52|0
1647399280000|2022-03-16 02:54:40|525.32|521.96|525.32|521.96|525.32|521.96|525.32|521.96|0
1647399290000|2022-03-16 02:54:50|526.19|522.83|526.09|522.73|526.19|522.83|526.09|522.73|0
1647399300000|2022-03-16 02:55:00|526.19|522.83|526.3|522.94|526.3|522.94|526.19|522.83|0
1647399310000|2022-03-16 02:55:10|526.19|522.83|526.41|523.05|526.41|523.05|526.19|522.83|0
1647399320000|2022-03-16 02:55:20|526.3|522.94|526.19|522.83|526.3|522.94|526.09|522.73|0
1647399330000|2022-03-16 02:55:30|526.3|522.94|526.52|523.16|526.52|523.16|526.19|522.83|0
1647399340000|2022-03-16 02:55:40|526.41|523.05|526.63|523.27|526.63|523.27|526.41|523.05|0
1647399350000|2022-03-16 02:55:50|526.41|523.05|526.96|523.6|526.96|523.6|526.41|523.05|0
1647399360000|2022-03-16 02:56:00|527.07|523.71|527.72|524.36|527.72|524.36|527.07|523.71|0
1647399370000|2022-03-16 02:56:10|527.5|524.14|527.72|524.36|527.72|524.36|527.5|524.14|0
1647399380000|2022-03-16 02:56:20|527.94|524.58|527.72|524.36|527.94|524.58|527.72|524.36|0
1647399390000|2022-03-16 02:56:30|527.5|524.14|527.62|524.26|527.62|524.26|527.5|524.14|0
1647399400000|2022-03-16 02:56:40|527.5|524.14|528.05|524.69|528.05|524.69|527.5|524.14|0
1647399410000|2022-03-16 02:56:50|528.16|524.8|527.72|524.36|528.16|524.8|527.72|524.36|0
1647399420000|2022-03-16 02:57:00|527.62|524.26|527.5|524.14|527.72|524.36|527.4|524.04|0
1647399430000|2022-03-16 02:57:10|527.62|524.26|527.72|524.36|527.72|524.36|527.62|524.26|0
1647399440000|2022-03-16 02:57:20|527.94|524.58|527.94|524.58|527.94|524.58|527.94|524.58|0
1647399450000|2022-03-16 02:57:30|527.72|524.36|527.94|524.58|527.94|524.58|527.72|524.36|0
1647399460000|2022-03-16 02:57:40|527.84|524.48|528.05|524.69|528.05|524.69|527.84|524.48|0
1647399470000|2022-03-16 02:57:50|527.94|524.58|527.84|524.48|527.94|524.58|527.72|524.36|0
1647399480000|2022-03-16 02:58:00|527.94|524.58|527.94|524.58|527.94|524.58|527.94|524.58|0
1647399490000|2022-03-16 02:58:10|527.72|524.36|527.94|524.58|527.94|524.58|527.72|524.36|0
1647399500000|2022-03-16 02:58:20|528.16|524.8|528.16|524.8|528.38|525.02|528.16|524.8|0
1647399510000|2022-03-16 02:58:30|527.72|524.36|527.4|524.04|527.72|524.36|527.4|524.04|0
1647399520000|2022-03-16 02:58:40|527.5|524.14|527.72|524.36|527.72|524.36|527.5|524.14|0
1647399530000|2022-03-16 02:58:50|527.5|524.14|527.62|524.26|527.62|524.26|527.5|524.14|0
1647399540000|2022-03-16 02:59:00|527.5|524.14|527.5|524.14|527.5|524.14|527.5|524.14|0
1647399550000|2022-03-16 02:59:10|527.62|524.26|527.72|524.36|527.72|524.36|527.62|524.26|0
1647399570000|2022-03-16 02:59:30|527.62|524.26|527.5|524.14|527.62|524.26|527.5|524.14|0
1647399580000|2022-03-16 02:59:40|527.72|524.36|527.5|524.14|527.72|524.36|527.5|524.14|0
1647399590000|2022-03-16 02:59:50|527.28|523.92|527.5|524.14|527.72|524.36|527.28|523.92|0
1647399600000|2022-03-16 03:00:00|527.72|524.36|527.94|524.58|527.94|524.58|527.72|524.36|0
1647399610000|2022-03-16 03:00:10|527.72|524.36|527.72|524.36|527.72|524.36|527.72|524.36|0
1647399640000|2022-03-16 03:00:40|527.5|524.14|527.28|523.92|527.5|524.14|527.28|523.92|0
1647399650000|2022-03-16 03:00:50|527.18|523.82|527.06|523.7|527.18|523.82|527.06|523.7|0
1647399660000|2022-03-16 03:01:00|526.85|523.49|526.85|523.49|526.85|523.49|526.63|523.27|0
1647399670000|2022-03-16 03:01:10|526.74|523.38|526.52|523.16|526.74|523.38|526.52|523.16|0
1647399680000|2022-03-16 03:01:20|526.63|523.27|526.41|523.05|526.63|523.27|526.19|522.83|0
1647399690000|2022-03-16 03:01:30|526.63|523.27|526.85|523.49|526.85|523.49|526.63|523.27|0
1647399700000|2022-03-16 03:01:40|527.18|523.82|527.18|523.82|527.18|523.82|527.06|523.7|0
1647399710000|2022-03-16 03:01:50|527.28|523.92|527.28|523.92|527.28|523.92|527.28|523.92|0
1647399720000|2022-03-16 03:02:00|527.5|524.14|527.94|524.58|528.16|524.8|527.5|524.14|0
1647399730000|2022-03-16 03:02:10|527.72|524.36|527.5|524.14|527.72|524.36|527.5|524.14|0
1647399740000|2022-03-16 03:02:20|527.28|523.92|527.5|524.14|527.5|524.14|527.28|523.92|0
1647399750000|2022-03-16 03:02:30|527.28|523.92|527.28|523.92|527.28|523.92|527.28|523.92|0
1647399760000|2022-03-16 03:02:40|527.18|523.82|527.28|523.92|527.28|523.92|527.18|523.82|0
1647399770000|2022-03-16 03:02:50|526.96|523.6|526.96|523.6|526.96|523.6|526.96|523.6|0
1647399780000|2022-03-16 03:03:00|527.06|523.7|527.5|524.14|527.5|524.14|527.06|523.7|0
1647399790000|2022-03-16 03:03:10|527.4|524.04|527.72|524.36|527.72|524.36|527.4|524.04|0
1647399800000|2022-03-16 03:03:20|527.5|524.14|527.83|524.47|527.83|524.47|527.5|524.14|0
1647399810000|2022-03-16 03:03:30|527.94|524.58|527.72|524.36|527.94|524.58|527.72|524.36|0
1647399820000|2022-03-16 03:03:40|527.94|524.58|527.94|524.58|527.94|524.58|527.94|524.58|0
1647399830000|2022-03-16 03:03:50|528.05|524.69|528.16|524.8|528.16|524.8|528.05|524.69|0
1647399840000|2022-03-16 03:04:00|528.05|524.69|527.94|524.58|528.16|524.8|527.72|524.36|0
1647399850000|2022-03-16 03:04:10|527.72|524.36|527.83|524.47|528.05|524.69|527.72|524.36|0
1647399860000|2022-03-16 03:04:20|527.94|524.58|528.38|525.02|528.38|525.02|527.94|524.58|0
1647399870000|2022-03-16 03:04:30|528.16|524.8|528.16|524.8|528.16|524.8|527.94|524.58|0
1647399880000|2022-03-16 03:04:40|528.05|524.69|527.94|524.58|528.05|524.69|527.94|524.58|0
1647399890000|2022-03-16 03:04:50|527.72|524.36|528.16|524.8|528.16|524.8|527.72|524.36|0
1647399900000|2022-03-16 03:05:00|527.83|524.47|528.38|525.02|528.38|525.02|527.83|524.47|0
1647399910000|2022-03-16 03:05:10|527.83|524.47|527.83|524.47|527.83|524.47|527.83|524.47|0
1647399920000|2022-03-16 03:05:20|527.72|524.36|527.94|524.58|527.94|524.58|527.72|524.36|0
1647399930000|2022-03-16 03:05:30|527.83|524.47|527.72|524.36|527.83|524.47|527.72|524.36|0
1647399940000|2022-03-16 03:05:40|527.5|524.14|527.94|524.58|527.94|524.58|527.5|524.14|0
1647399950000|2022-03-16 03:05:50|528.16|524.8|528.16|524.8|528.16|524.8|528.16|524.8|0
1647399960000|2022-03-16 03:06:00|528.27|524.91|528.16|524.8|528.27|524.91|528.16|524.8|0
1647399970000|2022-03-16 03:06:10|528.6|525.24|528.49|525.13|528.81|525.45|528.49|525.13|0
1647399980000|2022-03-16 03:06:20|528.6|525.24|528.38|525.02|528.6|525.24|528.27|524.91|0
1647399990000|2022-03-16 03:06:30|528.49|525.13|528.38|525.02|528.49|525.13|528.38|525.02|0
1647400000000|2022-03-16 03:06:40|528.6|525.24|528.6|525.24|528.6|525.24|528.38|525.02|0
1647400010000|2022-03-16 03:06:50|528.38|525.02|528.38|525.02|528.38|525.02|528.38|525.02|0
1647400020000|2022-03-16 03:07:00|528.49|525.13|528.16|524.8|528.49|525.13|528.16|524.8|0
1647400030000|2022-03-16 03:07:10|528.38|525.02|528.16|524.8|528.49|525.13|528.16|524.8|0
1647400040000|2022-03-16 03:07:20|528.49|525.13|528.38|525.02|528.49|525.13|528.38|525.02|0
1647400050000|2022-03-16 03:07:30|528.59|525.23|528.93|525.57|528.93|525.57|528.59|525.23|0
1647400060000|2022-03-16 03:07:40|529.03|525.67|529.25|525.89|529.25|525.89|529.03|525.67|0
1647400070000|2022-03-16 03:07:50|529.47|526.11|529.8|526.44|530.13|526.77|529.47|526.11|0
1647400080000|2022-03-16 03:08:00|529.69|526.33|528.81|525.45|529.69|526.33|528.81|525.45|0
1647400090000|2022-03-16 03:08:10|529.03|525.67|529.03|525.67|529.03|525.67|529.03|525.67|0
1647400100000|2022-03-16 03:08:20|529.25|525.89|529.25|525.89|529.47|526.11|529.25|525.89|0
1647400110000|2022-03-16 03:08:30|529.37|526.01|529.47|526.11|529.47|526.11|529.25|525.89|0
1647400120000|2022-03-16 03:08:40|529.91|526.55|530.35|526.99|530.79|527.43|529.91|526.55|0
1647400130000|2022-03-16 03:08:50|530.57|527.21|530.57|527.21|530.57|527.21|530.35|526.99|0
1647400140000|2022-03-16 03:09:00|531.01|527.65|530.35|526.99|531.01|527.65|530.35|526.99|0
1647400150000|2022-03-16 03:09:10|530.57|527.21|530.57|527.21|530.57|527.21|530.57|527.21|0
1647400160000|2022-03-16 03:09:20|530.35|526.99|530.35|526.99|530.35|526.99|530.13|526.77|0
1647400170000|2022-03-16 03:09:30|530.57|527.21|530.57|527.21|530.79|527.43|530.57|527.21|0
1647400180000|2022-03-16 03:09:40|530.68|527.32|530.35|526.99|530.68|527.32|530.35|526.99|0
1647400190000|2022-03-16 03:09:50|530.13|526.77|530.35|526.99|530.35|526.99|530.13|526.77|0
1647400200000|2022-03-16 03:10:00|530.24|526.88|530.02|526.66|530.24|526.88|530.02|526.66|0
1647400210000|2022-03-16 03:10:10|529.8|526.44|529.91|526.55|529.91|526.55|529.69|526.33|0
1647400220000|2022-03-16 03:10:20|530.24|526.88|529.8|526.44|530.24|526.88|529.8|526.44|0
1647400230000|2022-03-16 03:10:30|529.47|526.11|529.25|525.89|529.47|526.11|529.25|525.89|0
1647400240000|2022-03-16 03:10:40|529.37|526.01|529.47|526.11|529.69|526.33|529.37|526.01|0
1647400250000|2022-03-16 03:10:50|529.37|526.01|529.69|526.33|529.69|526.33|529.37|526.01|0
1647400260000|2022-03-16 03:11:00|529.91|526.55|529.69|526.33|529.91|526.55|529.69|526.33|0
1647400270000|2022-03-16 03:11:10|529.47|526.11|530.13|526.77|530.13|526.77|529.47|526.11|0
1647400280000|2022-03-16 03:11:20|529.91|526.55|530.13|526.77|530.13|526.77|529.91|526.55|0
1647400290000|2022-03-16 03:11:30|530.02|526.66|530.13|526.77|530.24|526.88|530.02|526.66|0
1647400300000|2022-03-16 03:11:40|530.02|526.66|530.13|526.77|530.13|526.77|530.02|526.66|0
1647400310000|2022-03-16 03:11:50|529.91|526.55|529.91|526.55|529.91|526.55|529.91|526.55|0
1647400320000|2022-03-16 03:12:00|529.69|526.33|529.47|526.11|529.69|526.33|529.47|526.11|0
1647400330000|2022-03-16 03:12:10|529.69|526.33|529.69|526.33|529.69|526.33|529.69|526.33|0
1647400340000|2022-03-16 03:12:20|529.47|526.11|529.47|526.11|529.47|526.11|529.03|525.67|0
1647400350000|2022-03-16 03:12:30|529.25|525.89|529.25|525.89|529.25|525.89|529.15|525.79|0
1647400360000|2022-03-16 03:12:40|529.47|526.11|529.47|526.11|529.69|526.33|529.47|526.11|0
1647400380000|2022-03-16 03:13:00|529.58|526.22|529.47|526.11|529.69|526.33|529.47|526.11|0
1647400390000|2022-03-16 03:13:10|529.58|526.22|529.25|525.89|529.58|526.22|529.25|525.89|0
1647400400000|2022-03-16 03:13:20|529.47|526.11|529.69|526.33|529.69|526.33|529.47|526.11|0
1647400410000|2022-03-16 03:13:30|529.91|526.55|529.69|526.33|529.91|526.55|529.69|526.33|0
1647400420000|2022-03-16 03:13:40|529.36|526|529.47|526.11|529.47|526.11|529.25|525.89|0
1647400430000|2022-03-16 03:13:50|529.36|526|529.69|526.33|529.69|526.33|529.36|526|0
1647400440000|2022-03-16 03:14:00|529.47|526.11|529.69|526.33|529.69|526.33|529.47|526.11|0
1647400450000|2022-03-16 03:14:10|529.47|526.11|529.36|526|529.47|526.11|529.36|526|0
1647400460000|2022-03-16 03:14:20|529.47|526.11|529.69|526.33|529.69|526.33|529.47|526.11|0
1647400470000|2022-03-16 03:14:30|529.58|526.22|529.69|526.33|529.69|526.33|529.58|526.22|0
1647400480000|2022-03-16 03:14:40|529.58|526.22|529.47|526.11|529.58|526.22|529.47|526.11|0
1647400490000|2022-03-16 03:14:50|529.36|526|529.47|526.11|529.47|526.11|529.36|526|0
1647400500000|2022-03-16 03:15:00|529.69|526.33|529.69|526.33|529.91|526.55|529.69|526.33|0
1647400510000|2022-03-16 03:15:10|529.8|526.44|529.91|526.55|529.91|526.55|529.69|526.33|0
1647400520000|2022-03-16 03:15:20|530.13|526.77|530.13|526.77|530.13|526.77|530.02|526.66|0
1647400530000|2022-03-16 03:15:30|530.02|526.66|530.02|526.66|530.02|526.66|530.02|526.66|0
1647400540000|2022-03-16 03:15:40|529.91|526.55|530.02|526.66|530.02|526.66|529.91|526.55|0
1647400550000|2022-03-16 03:15:50|529.91|526.55|529.91|526.55|529.91|526.55|529.69|526.33|0
1647400560000|2022-03-16 03:16:00|530.35|526.99|529.69|526.33|530.35|526.99|529.69|526.33|0
1647400570000|2022-03-16 03:16:10|529.91|526.55|529.69|526.33|529.91|526.55|529.69|526.33|0
1647400580000|2022-03-16 03:16:20|529.8|526.44|529.69|526.33|529.8|526.44|529.69|526.33|0
1647400590000|2022-03-16 03:16:30|529.8|526.44|530.13|526.77|530.13|526.77|529.8|526.44|0
1647400600000|2022-03-16 03:16:40|530.24|526.88|529.91|526.55|530.24|526.88|529.91|526.55|0
1647400610000|2022-03-16 03:16:50|530.13|526.77|529.91|526.55|530.13|526.77|529.91|526.55|0
1647400620000|2022-03-16 03:17:00|530.13|526.77|530.35|526.99|530.35|526.99|530.13|526.77|0
1647400630000|2022-03-16 03:17:10|530.13|526.77|530.35|526.99|530.35|526.99|530.13|526.77|0
1647400640000|2022-03-16 03:17:20|530.46|527.1|530.35|526.99|530.46|527.1|530.24|526.88|0
1647400650000|2022-03-16 03:17:30|530.46|527.1|530.56|527.2|530.56|527.2|530.35|526.99|0
1647400680000|2022-03-16 03:18:00|530.13|526.77|530.24|526.88|530.24|526.88|530.13|526.77|0
1647400690000|2022-03-16 03:18:10|529.69|526.33|529.47|526.11|529.69|526.33|529.47|526.11|0
1647400700000|2022-03-16 03:18:20|529.69|526.33|529.91|526.55|529.91|526.55|529.69|526.33|0
1647400710000|2022-03-16 03:18:30|529.47|526.11|528.59|525.23|529.47|526.11|528.59|525.23|0
1647400720000|2022-03-16 03:18:40|528.49|525.13|528.92|525.56|528.92|525.56|528.49|525.13|0
1647400730000|2022-03-16 03:18:50|528.81|525.45|528.59|525.23|528.81|525.45|528.59|525.23|0
1647400740000|2022-03-16 03:19:00|528.15|524.79|527.5|524.14|528.15|524.79|527.5|524.14|0
1647400750000|2022-03-16 03:19:10|527.28|523.92|527.61|524.25|527.72|524.36|527.28|523.92|0
1647400760000|2022-03-16 03:19:20|527.5|524.14|527.5|524.14|527.61|524.25|527.5|524.14|0
1647400770000|2022-03-16 03:19:30|527.72|524.36|527.72|524.36|527.93|524.57|527.72|524.36|0
1647400780000|2022-03-16 03:19:40|527.83|524.47|527.61|524.25|527.83|524.47|527.61|524.25|0
1647400790000|2022-03-16 03:19:50|527.72|524.36|527.5|524.14|527.72|524.36|527.28|523.92|0
1647400800000|2022-03-16 03:20:00|527.39|524.03|527.28|523.92|527.5|524.14|527.28|523.92|0
1647400810000|2022-03-16 03:20:10|527.5|524.14|527.71|524.35|527.71|524.35|527.06|523.7|0
1647400820000|2022-03-16 03:20:20|527.5|524.14|527.28|523.92|527.5|524.14|527.28|523.92|0
1647400830000|2022-03-16 03:20:30|527.39|524.03|527.5|524.14|527.5|524.14|527.39|524.03|0
1647400840000|2022-03-16 03:20:40|527.28|523.92|527.61|524.25|527.61|524.25|527.28|523.92|0
1647400850000|2022-03-16 03:20:50|527.17|523.81|527.61|524.25|527.61|524.25|527.17|523.81|0
1647400860000|2022-03-16 03:21:00|527.5|524.14|527.5|524.14|527.71|524.35|527.5|524.14|0
1647400870000|2022-03-16 03:21:10|527.61|524.25|527.28|523.92|527.61|524.25|527.28|523.92|0
1647400880000|2022-03-16 03:21:20|527.5|524.14|527.5|524.14|527.61|524.25|527.5|524.14|0
1647400890000|2022-03-16 03:21:30|527.71|524.35|527.06|523.7|527.71|524.35|527.06|523.7|0
1647400900000|2022-03-16 03:21:40|527.5|524.14|527.39|524.03|527.5|524.14|527.39|524.03|0
1647400910000|2022-03-16 03:21:50|527.5|524.14|527.28|523.92|527.5|524.14|527.28|523.92|0
1647400920000|2022-03-16 03:22:00|527.5|524.14|527.28|523.92|527.5|524.14|527.28|523.92|0
1647400930000|2022-03-16 03:22:10|527.06|523.7|527.5|524.14|527.5|524.14|527.06|523.7|0
1647400940000|2022-03-16 03:22:20|527.71|524.35|528.05|524.69|528.05|524.69|527.71|524.35|0
1647400950000|2022-03-16 03:22:30|528.15|524.79|527.93|524.57|528.15|524.79|527.93|524.57|0
1647400960000|2022-03-16 03:22:40|528.15|524.79|528.37|525.01|528.37|525.01|528.15|524.79|0
1647400970000|2022-03-16 03:22:50|528.49|525.13|528.37|525.01|528.49|525.13|528.37|525.01|0
1647400980000|2022-03-16 03:23:00|528.15|524.79|528.15|524.79|528.15|524.79|528.05|524.69|0
1647400990000|2022-03-16 03:23:10|527.93|524.57|528.27|524.91|528.27|524.91|527.93|524.57|0
1647401000000|2022-03-16 03:23:20|528.05|524.69|527.61|524.25|528.05|524.69|527.61|524.25|0
1647401010000|2022-03-16 03:23:30|527.5|524.14|527.5|524.14|527.5|524.14|527.5|524.14|0
1647401020000|2022-03-16 03:23:40|527.28|523.92|526.84|523.48|527.28|523.92|526.84|523.48|0
1647401030000|2022-03-16 03:23:50|526.4|523.04|526.18|522.82|526.4|523.04|526.18|522.82|0
1647401040000|2022-03-16 03:24:00|526.3|522.94|526.84|523.48|526.84|523.48|526.18|522.82|0
1647401050000|2022-03-16 03:24:10|526.4|523.04|526.62|523.26|526.62|523.26|526.4|523.04|0
1647401060000|2022-03-16 03:24:20|526.84|523.48|527.06|523.7|527.06|523.7|526.73|523.37|0
1647401070000|2022-03-16 03:24:30|526.84|523.48|526.62|523.26|526.84|523.48|526.62|523.26|0
1647401080000|2022-03-16 03:24:40|526.84|523.48|526.18|522.82|526.84|523.48|526.18|522.82|0
1647401090000|2022-03-16 03:24:50|526.4|523.04|525.96|522.6|526.4|523.04|525.96|522.6|0
1647401100000|2022-03-16 03:25:00|526.18|522.82|525.96|522.6|526.18|522.82|525.74|522.38|0
1647401110000|2022-03-16 03:25:10|526.18|522.82|526.18|522.82|526.4|523.04|526.18|522.82|0
1647401120000|2022-03-16 03:25:20|526.3|522.94|526.18|522.82|526.3|522.94|525.96|522.6|0
1647401130000|2022-03-16 03:25:30|526.08|522.72|526.08|522.72|526.08|522.72|526.08|522.72|0
1647401140000|2022-03-16 03:25:40|525.96|522.6|526.18|522.82|526.18|522.82|525.96|522.6|0
1647401150000|2022-03-16 03:25:50|526.08|522.72|526.08|522.72|526.08|522.72|526.08|522.72|0
1647401160000|2022-03-16 03:26:00|525.96|522.6|525.74|522.38|525.96|522.6|525.74|522.38|0
1647401170000|2022-03-16 03:26:10|525.64|522.28|525.31|521.95|525.64|522.28|525.31|521.95|0
1647401180000|2022-03-16 03:26:20|525.2|521.84|524.65|521.29|525.2|521.84|524.65|521.29|0
1647401190000|2022-03-16 03:26:30|524.43|521.07|524.87|521.51|524.87|521.51|524.11|520.75|0
1647401200000|2022-03-16 03:26:40|524.65|521.29|523.78|520.42|524.65|521.29|523.34|519.98|0
1647401210000|2022-03-16 03:26:50|524|520.64|524|520.64|524.21|520.85|523.78|520.42|0
1647401220000|2022-03-16 03:27:00|523.67|520.31|523.67|520.31|523.67|520.31|523.67|520.31|0
1647401230000|2022-03-16 03:27:10|524.11|520.75|524|520.64|524.11|520.75|523.89|520.53|0
1647401240000|2022-03-16 03:27:20|523.78|520.42|523.78|520.42|524.21|520.85|523.78|520.42|0
1647401250000|2022-03-16 03:27:30|523.34|519.98|523.24|519.88|523.56|520.2|523.24|519.88|0
1647401260000|2022-03-16 03:27:40|523.12|519.76|523.34|519.98|523.34|519.98|523.12|519.76|0
1647401270000|2022-03-16 03:27:50|523.56|520.2|524.87|521.51|524.87|521.51|523.56|520.2|0
1647401280000|2022-03-16 03:28:00|525.31|521.95|524.76|521.4|525.31|521.95|524.65|521.29|0
1647401290000|2022-03-16 03:28:10|525.09|521.73|525.09|521.73|525.09|521.73|524.87|521.51|0
1647401300000|2022-03-16 03:28:20|525.2|521.84|525.2|521.84|525.52|522.16|525.2|521.84|0
1647401310000|2022-03-16 03:28:30|525.09|521.73|525.52|522.16|525.52|522.16|525.09|521.73|0
1647401320000|2022-03-16 03:28:40|525.42|522.06|525.52|522.16|525.74|522.38|525.42|522.06|0
1647401330000|2022-03-16 03:28:50|525.74|522.38|525.52|522.16|525.74|522.38|525.52|522.16|0
1647401340000|2022-03-16 03:29:00|525.74|522.38|525.09|521.73|525.74|522.38|525.09|521.73|0
1647401350000|2022-03-16 03:29:10|524.98|521.62|525.2|521.84|525.2|521.84|524.98|521.62|0
1647401360000|2022-03-16 03:29:20|525.09|521.73|525.2|521.84|525.2|521.84|524.87|521.51|0
1647401370000|2022-03-16 03:29:30|525.09|521.73|525.31|521.95|525.52|522.16|525.09|521.73|0
1647401380000|2022-03-16 03:29:40|525.52|522.16|525.96|522.6|525.96|522.6|525.52|522.16|0
1647401390000|2022-03-16 03:29:50|525.74|522.38|525.74|522.38|525.74|522.38|525.74|522.38|0
1647401400000|2022-03-16 03:30:00|525.52|522.16|525.64|522.28|525.64|522.28|525.52|522.16|0
1647401410000|2022-03-16 03:30:10|525.52|522.16|525.86|522.5|525.96|522.6|525.52|522.16|0
1647401420000|2022-03-16 03:30:20|525.96|522.6|525.74|522.38|526.08|522.72|525.74|522.38|0
1647401430000|2022-03-16 03:30:30|525.96|522.6|525.96|522.6|525.96|522.6|525.96|522.6|0
1647401440000|2022-03-16 03:30:40|525.86|522.5|525.96|522.6|526.18|522.82|525.86|522.5|0
1647401450000|2022-03-16 03:30:50|526.18|522.82|526.4|523.04|526.51|523.15|526.18|522.82|0
1647401460000|2022-03-16 03:31:00|526.62|523.26|526.51|523.15|526.62|523.26|526.51|523.15|0
1647401470000|2022-03-16 03:31:10|526.84|523.48|526.84|523.48|526.84|523.48|526.84|523.48|0
1647401480000|2022-03-16 03:31:20|526.51|523.15|526.73|523.37|526.73|523.37|526.51|523.15|0
1647401490000|2022-03-16 03:31:30|526.62|523.26|526.73|523.37|526.84|523.48|526.62|523.26|0
1647401500000|2022-03-16 03:31:40|526.62|523.26|526.84|523.48|526.84|523.48|526.62|523.26|0
1647401510000|2022-03-16 03:31:50|526.62|523.26|526.84|523.48|526.84|523.48|526.62|523.26|0
1647401520000|2022-03-16 03:32:00|526.73|523.37|526.18|522.82|526.73|523.37|525.74|522.38|0
1647401530000|2022-03-16 03:32:10|526.07|522.71|526.29|522.93|526.29|522.93|526.07|522.71|0
1647401540000|2022-03-16 03:32:20|526.07|522.71|525.96|522.6|526.07|522.71|525.96|522.6|0
1647401550000|2022-03-16 03:32:30|526.07|522.71|525.96|522.6|526.07|522.71|525.86|522.5|0
1647401560000|2022-03-16 03:32:40|525.74|522.38|525.74|522.38|525.74|522.38|525.74|522.38|0
1647401570000|2022-03-16 03:32:50|525.96|522.6|525.52|522.16|525.96|522.6|525.52|522.16|0
1647401580000|2022-03-16 03:33:00|525.74|522.38|525.74|522.38|525.74|522.38|525.74|522.38|0
1647401590000|2022-03-16 03:33:10|525.64|522.28|525.96|522.6|525.96|522.6|525.52|522.16|0
1647401600000|2022-03-16 03:33:20|526.07|522.71|526.4|523.04|526.4|523.04|526.07|522.71|0
1647401620000|2022-03-16 03:33:40|526.84|523.48|526.62|523.26|526.84|523.48|526.62|523.26|0
1647401630000|2022-03-16 03:33:50|526.51|523.15|526.62|523.26|526.62|523.26|526.51|523.15|0
1647401650000|2022-03-16 03:34:10|526.84|523.48|527.05|523.69|527.05|523.69|526.84|523.48|0
1647401660000|2022-03-16 03:34:20|527.27|523.91|527.49|524.13|527.49|524.13|527.27|523.91|0
1647401680000|2022-03-16 03:34:40|527.71|524.35|527.71|524.35|527.71|524.35|527.71|524.35|0
1647401690000|2022-03-16 03:34:50|527.49|524.13|527.61|524.25|527.61|524.25|527.49|524.13|0
1647401700000|2022-03-16 03:35:00|527.71|524.35|527.71|524.35|527.71|524.35|527.71|524.35|0
1647401710000|2022-03-16 03:35:10|527.61|524.25|527.71|524.35|527.71|524.35|527.61|524.25|0
1647401720000|2022-03-16 03:35:20|527.49|524.13|527.27|523.91|527.49|524.13|527.27|523.91|0
1647401730000|2022-03-16 03:35:30|527.49|524.13|527.49|524.13|527.49|524.13|527.49|524.13|0
1647401740000|2022-03-16 03:35:40|527.39|524.03|527.49|524.13|527.49|524.13|527.39|524.03|0
1647401750000|2022-03-16 03:35:50|527.27|523.91|526.95|523.59|527.27|523.91|526.95|523.59|0
1647401760000|2022-03-16 03:36:00|527.05|523.69|526.62|523.26|527.17|523.81|526.62|523.26|0
1647401770000|2022-03-16 03:36:10|526.73|523.37|526.73|523.37|526.73|523.37|526.73|523.37|0
1647401780000|2022-03-16 03:36:20|526.62|523.26|526.29|522.93|526.62|523.26|526.29|522.93|0
1647401790000|2022-03-16 03:36:30|526.18|522.82|525.96|522.6|526.29|522.93|525.96|522.6|0
1647401800000|2022-03-16 03:36:40|525.52|522.16|525.74|522.38|525.74|522.38|525.52|522.16|0
1647401810000|2022-03-16 03:36:50|525.64|522.28|525.08|521.72|525.64|522.28|525.08|521.72|0
1647401820000|2022-03-16 03:37:00|524.87|521.51|524.54|521.18|524.87|521.51|524.54|521.18|0
1647401830000|2022-03-16 03:37:10|524.65|521.29|524.65|521.29|524.65|521.29|524.65|521.29|0
1647401840000|2022-03-16 03:37:20|524.76|521.4|524.65|521.29|524.76|521.4|524.65|521.29|0
1647401850000|2022-03-16 03:37:30|524.87|521.51|524.54|521.18|524.87|521.51|524.43|521.07|0
1647401860000|2022-03-16 03:37:40|524.65|521.29|525.08|521.72|525.08|521.72|524.65|521.29|0
1647401870000|2022-03-16 03:37:50|525.2|521.84|524.98|521.62|525.2|521.84|524.87|521.51|0
1647401880000|2022-03-16 03:38:00|525.08|521.72|524.65|521.29|525.08|521.72|524.65|521.29|0
1647401890000|2022-03-16 03:38:10|524.76|521.4|524.98|521.62|524.98|521.62|524.76|521.4|0
1647401900000|2022-03-16 03:38:20|524.87|521.51|525.08|521.72|525.08|521.72|524.87|521.51|0
1647401910000|2022-03-16 03:38:30|525.3|521.94|525.3|521.94|525.3|521.94|525.3|521.94|0
1647401920000|2022-03-16 03:38:40|525.2|521.84|525.3|521.94|525.3|521.94|525.08|521.72|0
1647401930000|2022-03-16 03:38:50|525.2|521.84|525.42|522.06|525.42|522.06|525.2|521.84|0
1647401940000|2022-03-16 03:39:00|525.3|521.94|525.3|521.94|525.3|521.94|525.08|521.72|0
1647401950000|2022-03-16 03:39:10|525.52|522.16|525.3|521.94|525.52|522.16|525.3|521.94|0
1647401960000|2022-03-16 03:39:20|525.2|521.84|524.21|520.85|525.3|521.94|524.21|520.85|0
1647401970000|2022-03-16 03:39:30|523.77|520.41|523.77|520.41|523.99|520.63|523.77|520.41|0
1647401980000|2022-03-16 03:39:40|523.99|520.63|524.21|520.85|524.21|520.85|523.77|520.41|0
1647401990000|2022-03-16 03:39:50|524.32|520.96|524.32|520.96|524.32|520.96|524.32|520.96|0
1647402000000|2022-03-16 03:40:00|524.43|521.07|524.65|521.29|524.65|521.29|524.43|521.07|0
1647402010000|2022-03-16 03:40:10|525.08|521.72|525.3|521.94|525.3|521.94|525.08|521.72|0
1647402020000|2022-03-16 03:40:20|525.74|522.38|525.74|522.38|525.74|522.38|525.74|522.38|0
1647402040000|2022-03-16 03:40:40|525.52|522.16|525.63|522.27|525.63|522.27|525.52|522.16|0
1647402050000|2022-03-16 03:40:50|525.74|522.38|525.74|522.38|525.96|522.6|525.63|522.27|0
1647402060000|2022-03-16 03:41:00|525.85|522.49|525.74|522.38|525.85|522.49|525.74|522.38|0
1647402070000|2022-03-16 03:41:10|525.63|522.27|525.96|522.6|525.96|522.6|525.52|522.16|0
1647402080000|2022-03-16 03:41:20|526.18|522.82|526.4|523.04|526.4|523.04|526.18|522.82|0
1647402090000|2022-03-16 03:41:30|526.29|522.93|526.29|522.93|526.4|523.04|526.29|522.93|0
1647402100000|2022-03-16 03:41:40|526.4|523.04|526.29|522.93|526.4|523.04|526.29|522.93|0
1647402110000|2022-03-16 03:41:50|526.18|522.82|525.52|522.16|526.18|522.82|525.52|522.16|0
1647402120000|2022-03-16 03:42:00|525.96|522.6|526.18|522.82|526.18|522.82|525.96|522.6|0
1647402130000|2022-03-16 03:42:10|526.4|523.04|526.18|522.82|526.4|523.04|526.18|522.82|0
1647402140000|2022-03-16 03:42:20|525.96|522.6|525.96|522.6|525.96|522.6|525.74|522.38|0
1647402150000|2022-03-16 03:42:30|526.18|522.82|526.07|522.71|526.18|522.82|525.96|522.6|0
1647402160000|2022-03-16 03:42:40|526.18|522.82|526.18|522.82|526.18|522.82|526.18|522.82|0
1647402170000|2022-03-16 03:42:50|526.4|523.04|526.4|523.04|526.4|523.04|526.07|522.71|0
1647402180000|2022-03-16 03:43:00|526.39|523.03|526.83|523.47|526.83|523.47|526.39|523.03|0
1647402190000|2022-03-16 03:43:10|526.73|523.37|526.61|523.25|526.73|523.37|526.61|523.25|0
1647402200000|2022-03-16 03:43:20|526.39|523.03|526.73|523.37|526.73|523.37|526.39|523.03|0
1647402210000|2022-03-16 03:43:30|526.61|523.25|526.73|523.37|526.83|523.47|526.61|523.25|0
1647402220000|2022-03-16 03:43:40|526.61|523.25|526.73|523.37|526.73|523.37|526.61|523.25|0
1647402230000|2022-03-16 03:43:50|526.61|523.25|526.61|523.25|526.83|523.47|526.61|523.25|0
1647402240000|2022-03-16 03:44:00|526.83|523.47|526.83|523.47|526.83|523.47|526.61|523.25|0
1647402250000|2022-03-16 03:44:10|527.05|523.69|527.05|523.69|527.05|523.69|526.83|523.47|0
1647402260000|2022-03-16 03:44:20|527.27|523.91|527.27|523.91|527.27|523.91|527.27|523.91|0
1647402270000|2022-03-16 03:44:30|527.05|523.69|526.83|523.47|527.05|523.69|526.83|523.47|0
1647402280000|2022-03-16 03:44:40|527.05|523.69|526.95|523.59|527.05|523.69|526.83|523.47|0
1647402290000|2022-03-16 03:44:50|526.83|523.47|527.05|523.69|527.05|523.69|526.83|523.47|0
1647402300000|2022-03-16 03:45:00|526.73|523.37|527.05|523.69|527.05|523.69|526.73|523.37|0
1647402310000|2022-03-16 03:45:10|526.83|523.47|526.83|523.47|526.83|523.47|526.83|523.47|0
1647402320000|2022-03-16 03:45:20|527.05|523.69|527.05|523.69|527.05|523.69|527.05|523.69|0
1647402330000|2022-03-16 03:45:30|526.61|523.25|526.61|523.25|526.83|523.47|526.61|523.25|0
1647402340000|2022-03-16 03:45:40|526.73|523.37|526.83|523.47|526.83|523.47|526.73|523.37|0
1647402350000|2022-03-16 03:45:50|526.73|523.37|526.83|523.47|526.83|523.47|526.73|523.37|0
1647402360000|2022-03-16 03:46:00|526.61|523.25|526.83|523.47|526.83|523.47|526.61|523.25|0
1647402380000|2022-03-16 03:46:20|525.74|522.38|526.18|522.82|526.39|523.03|525.74|522.38|0
1647402390000|2022-03-16 03:46:30|526.07|522.71|526.18|522.82|526.18|522.82|526.07|522.71|0
1647402400000|2022-03-16 03:46:40|526.07|522.71|526.07|522.71|526.07|522.71|526.07|522.71|0
1647402410000|2022-03-16 03:46:50|525.96|522.6|526.07|522.71|526.07|522.71|525.96|522.6|0
1647402420000|2022-03-16 03:47:00|525.96|522.6|526.07|522.71|526.18|522.82|525.96|522.6|0
1647402430000|2022-03-16 03:47:10|526.17|522.81|526.17|522.81|526.17|522.81|526.17|522.81|0
1647402460000|2022-03-16 03:47:40|526.07|522.71|526.17|522.81|526.17|522.81|525.96|522.6|0
1647402470000|2022-03-16 03:47:50|525.96|522.6|525.74|522.38|525.96|522.6|525.74|522.38|0
1647402480000|2022-03-16 03:48:00|525.2|521.84|525.2|521.84|525.3|521.94|525.2|521.84|0
1647402490000|2022-03-16 03:48:10|525.74|522.38|525.74|522.38|525.74|522.38|525.74|522.38|0
1647402500000|2022-03-16 03:48:20|525.96|522.6|525.96|522.6|525.96|522.6|525.96|522.6|0
1647402520000|2022-03-16 03:48:40|525.85|522.49|525.19|521.83|525.85|522.49|525.19|521.83|0
1647402530000|2022-03-16 03:48:50|525.41|522.05|525.08|521.72|525.52|522.16|525.08|521.72|0
1647402540000|2022-03-16 03:49:00|525.3|521.94|525.52|522.16|525.52|522.16|525.3|521.94|0
1647402550000|2022-03-16 03:49:10|525.74|522.38|525.74|522.38|525.74|522.38|525.52|522.16|0
1647402560000|2022-03-16 03:49:20|525.85|522.49|525.85|522.49|525.85|522.49|525.74|522.38|0
1647402570000|2022-03-16 03:49:30|525.96|522.6|525.52|522.16|525.96|522.6|525.52|522.16|0
1647402580000|2022-03-16 03:49:40|525.74|522.38|525.63|522.27|525.74|522.38|525.52|522.16|0
1647402590000|2022-03-16 03:49:50|525.74|522.38|525.74|522.38|525.74|522.38|525.52|522.16|0
1647402600000|2022-03-16 03:50:00|525.63|522.27|525.96|522.6|525.96|522.6|525.63|522.27|0
1647402610000|2022-03-16 03:50:10|526.17|522.81|526.39|523.03|526.39|523.03|526.17|522.81|0
1647402620000|2022-03-16 03:50:20|526.61|523.25|526.51|523.15|526.61|523.25|526.51|523.15|0
1647402630000|2022-03-16 03:50:30|526.61|523.25|526.51|523.15|526.61|523.25|526.51|523.15|0
1647402640000|2022-03-16 03:50:40|526.61|523.25|526.61|523.25|526.61|523.25|526.39|523.03|0
1647402650000|2022-03-16 03:50:50|526.73|523.37|526.73|523.37|526.83|523.47|526.39|523.03|0
1647402660000|2022-03-16 03:51:00|526.51|523.15|526.61|523.25|526.61|523.25|526.51|523.15|0
1647402670000|2022-03-16 03:51:10|526.51|523.15|526.51|523.15|526.51|523.15|526.39|523.03|0
1647402680000|2022-03-16 03:51:20|526.39|523.03|526.51|523.15|526.51|523.15|526.39|523.03|0
1647402690000|2022-03-16 03:51:30|526.39|523.03|526.51|523.15|526.61|523.25|526.39|523.03|0
1647402700000|2022-03-16 03:51:40|526.61|523.25|527.05|523.69|527.05|523.69|526.61|523.25|0
1647402710000|2022-03-16 03:51:50|527.16|523.8|527.16|523.8|527.16|523.8|527.16|523.8|0
1647402720000|2022-03-16 03:52:00|527.05|523.69|527.27|523.91|527.27|523.91|526.83|523.47|0
1647402730000|2022-03-16 03:52:10|527.49|524.13|527.49|524.13|527.49|524.13|527.49|524.13|0
1647402740000|2022-03-16 03:52:20|527.16|523.8|527.71|524.35|527.71|524.35|527.16|523.8|0
1647402750000|2022-03-16 03:52:30|527.49|524.13|527.49|524.13|527.49|524.13|527.49|524.13|0
1647402760000|2022-03-16 03:52:40|527.38|524.02|527.49|524.13|527.49|524.13|527.38|524.02|0
1647402770000|2022-03-16 03:52:50|527.27|523.91|527.27|523.91|527.27|523.91|527.27|523.91|0
1647402780000|2022-03-16 03:53:00|527.38|524.02|527.27|523.91|527.38|524.02|527.27|523.91|0
1647402790000|2022-03-16 03:53:10|527.38|524.02|527.27|523.91|527.38|524.02|527.27|523.91|0
1647402800000|2022-03-16 03:53:20|527.49|524.13|527.05|523.69|527.49|524.13|527.05|523.69|0
1647402820000|2022-03-16 03:53:40|527.16|523.8|527.16|523.8|527.16|523.8|527.16|523.8|0
1647402830000|2022-03-16 03:53:50|527.27|523.91|527.27|523.91|527.27|523.91|527.27|523.91|0
1647402840000|2022-03-16 03:54:00|527.49|524.13|527.7|524.34|527.7|524.34|527.27|523.91|0
1647402850000|2022-03-16 03:54:10|527.82|524.46|527.92|524.56|527.92|524.56|527.82|524.46|0
1647402860000|2022-03-16 03:54:20|528.14|524.78|528.14|524.78|528.14|524.78|528.14|524.78|0
1647402870000|2022-03-16 03:54:30|528.04|524.68|528.04|524.68|528.04|524.68|527.92|524.56|0
1647402880000|2022-03-16 03:54:40|528.14|524.78|527.92|524.56|528.14|524.78|527.92|524.56|0
1647402890000|2022-03-16 03:54:50|528.14|524.78|528.14|524.78|528.14|524.78|528.04|524.68|0
1647402900000|2022-03-16 03:55:00|527.7|524.34|526.72|523.36|527.7|524.34|526.72|523.36|0
1647402910000|2022-03-16 03:55:10|527.05|523.69|527.05|523.69|527.05|523.69|526.83|523.47|0
1647402920000|2022-03-16 03:55:20|526.94|523.58|527.05|523.69|527.05|523.69|526.94|523.58|0
1647402930000|2022-03-16 03:55:30|526.61|523.25|526.83|523.47|526.83|523.47|526.61|523.25|0
1647402960000|2022-03-16 03:56:00|527.05|523.69|526.83|523.47|527.05|523.69|526.83|523.47|0
1647402970000|2022-03-16 03:56:10|526.61|523.25|525.73|522.37|526.61|523.25|525.73|522.37|0
1647402980000|2022-03-16 03:56:20|526.07|522.71|526.17|522.81|526.17|522.81|526.07|522.71|0
1647402990000|2022-03-16 03:56:30|526.29|522.93|525.95|522.59|526.29|522.93|525.95|522.59|0
1647403010000|2022-03-16 03:56:50|526.17|522.81|525.52|522.16|526.17|522.81|525.52|522.16|0
1647403020000|2022-03-16 03:57:00|525.85|522.49|526.72|523.36|526.72|523.36|525.85|522.49|0
1647403030000|2022-03-16 03:57:10|526.5|523.14|526.61|523.25|526.72|523.36|526.5|523.14|0
1647403040000|2022-03-16 03:57:20|526.83|523.47|526.72|523.36|526.83|523.47|526.61|523.25|0
1647403050000|2022-03-16 03:57:30|526.5|523.14|526.83|523.47|526.83|523.47|526.5|523.14|0
1647403060000|2022-03-16 03:57:40|527.27|523.91|527.27|523.91|527.27|523.91|527.16|523.8|0
1647403070000|2022-03-16 03:57:50|527.48|524.12|527.48|524.12|527.48|524.12|527.48|524.12|0
1647403080000|2022-03-16 03:58:00|527.27|523.91|527.48|524.12|527.48|524.12|527.27|523.91|0
1647403090000|2022-03-16 03:58:10|527.6|524.24|527.7|524.34|527.7|524.34|527.48|524.12|0
1647403100000|2022-03-16 03:58:20|527.27|523.91|527.38|524.02|527.38|524.02|527.27|523.91|0
1647403110000|2022-03-16 03:58:30|527.27|523.91|527.38|524.02|527.38|524.02|527.27|523.91|0
1647403120000|2022-03-16 03:58:40|527.6|524.24|527.6|524.24|527.6|524.24|527.6|524.24|0
1647403130000|2022-03-16 03:58:50|527.27|523.91|527.16|523.8|527.27|523.91|527.16|523.8|0
1647403140000|2022-03-16 03:59:00|527.38|524.02|527.38|524.02|527.48|524.12|527.38|524.02|0
1647403150000|2022-03-16 03:59:10|527.27|523.91|526.94|523.58|527.27|523.91|526.83|523.47|0
1647403160000|2022-03-16 03:59:20|527.05|523.69|527.05|523.69|527.05|523.69|527.05|523.69|0
1647403170000|2022-03-16 03:59:30|527.27|523.91|527.05|523.69|527.27|523.91|527.05|523.69|0
1647403180000|2022-03-16 03:59:40|527.27|523.91|527.48|524.12|527.48|524.12|527.27|523.91|0
1647403190000|2022-03-16 03:59:50|527.27|523.91|527.38|524.02|527.38|524.02|527.27|523.91|0
1647403200000|2022-03-16 04:00:00|527.27|523.91|526.83|523.47|527.27|523.91|526.83|523.47|0
1647403210000|2022-03-16 04:00:10|527.27|523.91|527.27|523.91|527.27|523.91|527.27|523.91|0
1647403220000|2022-03-16 04:00:20|527.16|523.8|526.61|523.25|527.16|523.8|526.5|523.14|0
1647403230000|2022-03-16 04:00:30|526.28|522.92|526.61|523.25|526.61|523.25|526.28|522.92|0
1647403240000|2022-03-16 04:00:40|526.83|523.47|526.83|523.47|526.83|523.47|526.83|523.47|0
1647403250000|2022-03-16 04:00:50|526.72|523.36|526.72|523.36|526.72|523.36|526.72|523.36|0
1647403260000|2022-03-16 04:01:00|526.83|523.47|526.83|523.47|526.83|523.47|526.83|523.47|0
1647403270000|2022-03-16 04:01:10|526.72|523.36|526.83|523.47|526.83|523.47|526.61|523.25|0
1647403310000|2022-03-16 04:01:50|526.5|523.14|526.39|523.03|526.61|523.25|526.39|523.03|0
1647403320000|2022-03-16 04:02:00|526.5|523.14|526.61|523.25|526.61|523.25|526.5|523.14|0
1647403330000|2022-03-16 04:02:10|526.83|523.47|526.61|523.25|526.83|523.47|526.61|523.25|0
1647403350000|2022-03-16 04:02:30|526.5|523.14|526.61|523.25|526.61|523.25|526.5|523.14|0
1647403360000|2022-03-16 04:02:40|526.94|523.58|526.94|523.58|526.94|523.58|526.94|523.58|0
1647403370000|2022-03-16 04:02:50|526.61|523.25|526.61|523.25|526.61|523.25|526.39|523.03|0
1647403390000|2022-03-16 04:03:10|526.83|523.47|526.83|523.47|526.83|523.47|526.83|523.47|0
1647403420000|2022-03-16 04:03:40|526.5|523.14|526.5|523.14|526.5|523.14|526.5|523.14|0
1647403430000|2022-03-16 04:03:50|526.61|523.25|526.72|523.36|526.72|523.36|526.61|523.25|0
1647403440000|2022-03-16 04:04:00|526.83|523.47|526.39|523.03|526.83|523.47|526.39|523.03|0
1647403450000|2022-03-16 04:04:10|525.95|522.59|525.95|522.59|525.95|522.59|525.95|522.59|0
1647403460000|2022-03-16 04:04:20|526.06|522.7|525.51|522.15|526.06|522.7|525.51|522.15|0
1647403470000|2022-03-16 04:04:30|525.63|522.27|525.63|522.27|525.63|522.27|525.63|522.27|0
1647403480000|2022-03-16 04:04:40|525.51|522.15|525.73|522.37|525.73|522.37|525.51|522.15|0
1647403490000|2022-03-16 04:04:50|526.06|522.7|525.95|522.59|526.06|522.7|525.95|522.59|0
1647403500000|2022-03-16 04:05:00|525.85|522.49|525.95|522.59|525.95|522.59|525.85|522.49|0
1647403510000|2022-03-16 04:05:10|525.73|522.37|525.63|522.27|525.73|522.37|525.63|522.27|0
1647403520000|2022-03-16 04:05:20|525.73|522.37|525.63|522.27|525.73|522.37|525.63|522.27|0
1647403530000|2022-03-16 04:05:30|525.73|522.37|525.63|522.27|525.73|522.37|525.51|522.15|0
1647403540000|2022-03-16 04:05:40|525.73|522.37|525.73|522.37|525.73|522.37|525.63|522.27|0
1647403550000|2022-03-16 04:05:50|525.95|522.59|526.17|522.81|526.17|522.81|525.95|522.59|0
1647403560000|2022-03-16 04:06:00|525.95|522.59|525.73|522.37|525.95|522.59|525.73|522.37|0
1647403570000|2022-03-16 04:06:10|525.29|521.93|525.73|522.37|525.73|522.37|525.29|521.93|0
1647403580000|2022-03-16 04:06:20|525.51|522.15|524.64|521.28|525.51|522.15|524.64|521.28|0
1647403590000|2022-03-16 04:06:30|524.86|521.5|525.08|521.72|525.19|521.83|524.86|521.5|0
1647403600000|2022-03-16 04:06:40|525.29|521.93|525.29|521.93|525.29|521.93|525.29|521.93|0
1647403610000|2022-03-16 04:06:50|525.51|522.15|525.51|522.15|525.51|522.15|525.51|522.15|0
1647403620000|2022-03-16 04:07:00|525.29|521.93|525.08|521.72|525.29|521.93|525.08|521.72|0
1647403630000|2022-03-16 04:07:10|524.75|521.39|526.61|523.25|526.61|523.25|524.75|521.39|0
1647403650000|2022-03-16 04:07:30|526.17|522.81|526.17|522.81|526.39|523.03|526.17|522.81|0
1647403660000|2022-03-16 04:07:40|525.95|522.59|525.95|522.59|525.95|522.59|525.95|522.59|0
1647403680000|2022-03-16 04:08:00|526.17|522.81|526.17|522.81|526.17|522.81|526.17|522.81|0
1647403690000|2022-03-16 04:08:10|526.39|523.03|526.39|523.03|526.39|523.03|526.39|523.03|0
1647403700000|2022-03-16 04:08:20|526.17|522.81|525.95|522.59|526.17|522.81|525.95|522.59|0
1647403710000|2022-03-16 04:08:30|526.06|522.7|526.06|522.7|526.06|522.7|526.06|522.7|0
1647403720000|2022-03-16 04:08:40|526.17|522.81|526.28|522.92|526.28|522.92|526.17|522.81|0
1647403730000|2022-03-16 04:08:50|526.17|522.81|526.17|522.81|526.17|522.81|526.17|522.81|0
1647403740000|2022-03-16 04:09:00|525.95|522.59|526.06|522.7|526.17|522.81|525.95|522.59|0
1647403750000|2022-03-16 04:09:10|526.17|522.81|525.73|522.37|526.17|522.81|525.73|522.37|0
1647403760000|2022-03-16 04:09:20|525.84|522.48|525.73|522.37|525.84|522.48|525.73|522.37|0
1647403770000|2022-03-16 04:09:30|525.95|522.59|525.95|522.59|525.95|522.59|525.95|522.59|0
1647403780000|2022-03-16 04:09:40|526.06|522.7|525.95|522.59|526.06|522.7|525.95|522.59|0
1647403790000|2022-03-16 04:09:50|525.84|522.48|525.95|522.59|525.95|522.59|525.84|522.48|0
1647403800000|2022-03-16 04:10:00|525.84|522.48|525.73|522.37|525.84|522.48|525.73|522.37|0
1647403810000|2022-03-16 04:10:10|525.95|522.59|525.95|522.59|525.95|522.59|525.73|522.37|0
1647403820000|2022-03-16 04:10:20|525.73|522.37|525.73|522.37|525.73|522.37|525.73|522.37|0
1647403830000|2022-03-16 04:10:30|525.95|522.59|525.73|522.37|525.95|522.59|525.73|522.37|0
1647403850000|2022-03-16 04:10:50|525.95|522.59|525.95|522.59|525.95|522.59|525.73|522.37|0
1647403860000|2022-03-16 04:11:00|525.84|522.48|525.95|522.59|525.95|522.59|525.84|522.48|0
1647403870000|2022-03-16 04:11:10|525.73|522.37|525.73|522.37|525.95|522.59|525.73|522.37|0
1647403880000|2022-03-16 04:11:20|525.63|522.27|525.95|522.59|525.95|522.59|525.63|522.27|0
1647403890000|2022-03-16 04:11:30|525.73|522.37|525.73|522.37|525.73|522.37|525.73|522.37|0
1647403900000|2022-03-16 04:11:40|525.63|522.27|525.07|521.71|525.63|522.27|525.07|521.71|0
1647403910000|2022-03-16 04:11:50|524.86|521.5|525.29|521.93|525.29|521.93|524.86|521.5|0
1647403920000|2022-03-16 04:12:00|525.41|522.05|525.29|521.93|525.41|522.05|525.29|521.93|0
1647403930000|2022-03-16 04:12:10|525.51|522.15|525.51|522.15|525.51|522.15|525.51|522.15|0
1647403940000|2022-03-16 04:12:20|525.73|522.37|525.84|522.48|525.84|522.48|525.73|522.37|0
1647403950000|2022-03-16 04:12:30|525.73|522.37|525.73|522.37|525.73|522.37|525.73|522.37|0
1647403970000|2022-03-16 04:12:50|525.62|522.26|525.62|522.26|525.62|522.26|525.62|522.26|0
1647403980000|2022-03-16 04:13:00|525.51|522.15|525.51|522.15|525.51|522.15|525.51|522.15|0
1647403990000|2022-03-16 04:13:10|525.29|521.93|525.51|522.15|525.51|522.15|525.29|521.93|0
1647404000000|2022-03-16 04:13:20|525.62|522.26|525.62|522.26|525.73|522.37|525.62|522.26|0
1647404010000|2022-03-16 04:13:30|525.73|522.37|525.73|522.37|525.73|522.37|525.73|522.37|0
1647404030000|2022-03-16 04:13:50|525.62|522.26|525.73|522.37|525.73|522.37|525.62|522.26|0
1647404060000|2022-03-16 04:14:20|525.51|522.15|525.73|522.37|525.73|522.37|525.51|522.15|0
1647404070000|2022-03-16 04:14:30|525.84|522.48|525.73|522.37|525.84|522.48|525.73|522.37|0
1647404080000|2022-03-16 04:14:40|525.95|522.59|525.95|522.59|525.95|522.59|525.84|522.48|0
1647404090000|2022-03-16 04:14:50|525.73|522.37|525.95|522.59|526.06|522.7|525.73|522.37|0
1647404100000|2022-03-16 04:15:00|526.17|522.81|526.17|522.81|526.17|522.81|526.17|522.81|0
1647404110000|2022-03-16 04:15:10|526.06|522.7|526.17|522.81|526.17|522.81|525.95|522.59|0
1647404130000|2022-03-16 04:15:30|526.39|523.03|526.6|523.24|526.6|523.24|526.39|523.03|0
1647404140000|2022-03-16 04:15:40|526.39|523.03|526.39|523.03|526.39|523.03|526.39|523.03|0
1647404160000|2022-03-16 04:16:00|526.72|523.36|526.6|523.24|526.72|523.36|526.6|523.24|0
1647404180000|2022-03-16 04:16:20|526.82|523.46|527.04|523.68|527.04|523.68|526.82|523.46|0
1647404190000|2022-03-16 04:16:30|526.82|523.46|527.04|523.68|527.04|523.68|526.82|523.46|0
1647404200000|2022-03-16 04:16:40|527.26|523.9|527.04|523.68|527.26|523.9|527.04|523.68|0
1647404240000|2022-03-16 04:17:20|526.6|523.24|526.82|523.46|526.82|523.46|526.6|523.24|0
1647404260000|2022-03-16 04:17:40|526.6|523.24|526.6|523.24|526.6|523.24|526.6|523.24|0
1647404270000|2022-03-16 04:17:50|526.82|523.46|526.82|523.46|526.82|523.46|526.82|523.46|0
1647404280000|2022-03-16 04:18:00|526.72|523.36|526.6|523.24|526.72|523.36|526.6|523.24|0
1647404290000|2022-03-16 04:18:10|526.82|523.46|526.82|523.46|526.82|523.46|526.6|523.24|0
1647404300000|2022-03-16 04:18:20|527.04|523.68|527.04|523.68|527.04|523.68|527.04|523.68|0
1647404310000|2022-03-16 04:18:30|526.94|523.58|526.82|523.46|526.94|523.58|526.82|523.46|0
1647404320000|2022-03-16 04:18:40|526.94|523.58|526.82|523.46|527.04|523.68|526.82|523.46|0
1647404340000|2022-03-16 04:19:00|527.04|523.68|527.04|523.68|527.04|523.68|527.04|523.68|0
1647404350000|2022-03-16 04:19:10|526.82|523.46|527.26|523.9|527.26|523.9|526.82|523.46|0
1647404360000|2022-03-16 04:19:20|527.04|523.68|527.04|523.68|527.15|523.79|527.04|523.68|0
1647404370000|2022-03-16 04:19:30|527.15|523.79|527.15|523.79|527.15|523.79|527.15|523.79|0
1647404380000|2022-03-16 04:19:40|527.26|523.9|527.26|523.9|527.26|523.9|527.26|523.9|0
1647404390000|2022-03-16 04:19:50|527.04|523.68|527.04|523.68|527.04|523.68|527.04|523.68|0
1647404400000|2022-03-16 04:20:00|527.26|523.9|527.04|523.68|527.26|523.9|527.04|523.68|0
1647404420000|2022-03-16 04:20:20|527.26|523.9|527.26|523.9|527.26|523.9|527.26|523.9|0
1647404440000|2022-03-16 04:20:40|527.04|523.68|527.04|523.68|527.04|523.68|527.04|523.68|0
1647404460000|2022-03-16 04:21:00|527.26|523.9|527.04|523.68|527.26|523.9|527.04|523.68|0
1647404480000|2022-03-16 04:21:20|527.26|523.9|527.26|523.9|527.26|523.9|527.26|523.9|0
1647404490000|2022-03-16 04:21:30|527.04|523.68|526.82|523.46|527.04|523.68|526.72|523.36|0
1647404500000|2022-03-16 04:21:40|526.93|523.57|526.93|523.57|526.93|523.57|526.93|523.57|0
1647404510000|2022-03-16 04:21:50|526.82|523.46|527.04|523.68|527.04|523.68|526.82|523.46|0
1647404550000|2022-03-16 04:22:30|526.93|523.57|526.93|523.57|526.93|523.57|526.93|523.57|0
1647404560000|2022-03-16 04:22:40|526.82|523.46|527.04|523.68|527.04|523.68|526.82|523.46|0
1647404580000|2022-03-16 04:23:00|527.26|523.9|527.37|524.01|527.37|524.01|527.26|523.9|0
1647404590000|2022-03-16 04:23:10|527.48|524.12|527.91|524.55|527.91|524.55|527.48|524.12|0
1647404600000|2022-03-16 04:23:20|528.13|524.77|528.35|524.99|528.35|524.99|528.13|524.77|0
1647404610000|2022-03-16 04:23:30|528.13|524.77|528.13|524.77|528.13|524.77|528.13|524.77|0
1647404620000|2022-03-16 04:23:40|528.25|524.89|528.35|524.99|528.35|524.99|528.25|524.89|0
1647404630000|2022-03-16 04:23:50|527.91|524.55|527.91|524.55|527.91|524.55|527.91|524.55|0
1647404640000|2022-03-16 04:24:00|527.81|524.45|528.13|524.77|528.13|524.77|527.81|524.45|0
1647404650000|2022-03-16 04:24:10|528.35|524.99|528.35|524.99|528.35|524.99|528.35|524.99|0
1647404660000|2022-03-16 04:24:20|528.13|524.77|528.13|524.77|528.25|524.89|528.13|524.77|0
1647404680000|2022-03-16 04:24:40|528.25|524.89|528.25|524.89|528.25|524.89|528.25|524.89|0
1647404690000|2022-03-16 04:24:50|528.13|524.77|527.91|524.55|528.13|524.77|527.81|524.45|0
1647404700000|2022-03-16 04:25:00|527.81|524.45|527.81|524.45|527.81|524.45|527.81|524.45|0
1647404710000|2022-03-16 04:25:10|527.91|524.55|527.91|524.55|527.91|524.55|527.91|524.55|0
1647404720000|2022-03-16 04:25:20|528.13|524.77|527.7|524.34|528.13|524.77|527.7|524.34|0
1647404740000|2022-03-16 04:25:40|527.48|524.12|527.26|523.9|527.48|524.12|527.26|523.9|0
1647404750000|2022-03-16 04:25:50|527.37|524.01|527.26|523.9|527.37|524.01|527.26|523.9|0
1647404760000|2022-03-16 04:26:00|527.37|524.01|527.48|524.12|527.48|524.12|527.37|524.01|0
1647404770000|2022-03-16 04:26:10|527.26|523.9|527.37|524.01|527.37|524.01|527.26|523.9|0
1647404780000|2022-03-16 04:26:20|527.48|524.12|527.59|524.23|527.59|524.23|527.48|524.12|0
1647404800000|2022-03-16 04:26:40|527.69|524.33|527.59|524.23|527.69|524.33|527.59|524.23|0
1647404810000|2022-03-16 04:26:50|527.69|524.33|527.69|524.33|527.69|524.33|527.69|524.33|0
1647404820000|2022-03-16 04:27:00|527.48|524.12|527.59|524.23|527.59|524.23|527.48|524.12|0
1647404830000|2022-03-16 04:27:10|527.48|524.12|527.69|524.33|527.69|524.33|527.48|524.12|0
1647404840000|2022-03-16 04:27:20|527.48|524.12|527.48|524.12|527.48|524.12|527.48|524.12|0
1647404850000|2022-03-16 04:27:30|527.69|524.33|527.69|524.33|527.69|524.33|527.69|524.33|0
1647404860000|2022-03-16 04:27:40|527.48|524.12|527.26|523.9|527.48|524.12|527.26|523.9|0
1647404870000|2022-03-16 04:27:50|527.59|524.23|527.91|524.55|527.91|524.55|527.59|524.23|0
1647404890000|2022-03-16 04:28:10|527.69|524.33|527.69|524.33|527.69|524.33|527.69|524.33|0
1647404900000|2022-03-16 04:28:20|527.91|524.55|527.91|524.55|527.91|524.55|527.91|524.55|0
1647404910000|2022-03-16 04:28:30|527.48|524.12|527.48|524.12|527.48|524.12|527.48|524.12|0
1647404920000|2022-03-16 04:28:40|527.59|524.23|527.48|524.12|527.59|524.23|527.48|524.12|0
1647404940000|2022-03-16 04:29:00|527.69|524.33|527.69|524.33|527.69|524.33|527.69|524.33|0
1647404950000|2022-03-16 04:29:10|527.48|524.12|527.48|524.12|527.48|524.12|527.48|524.12|0
1647404960000|2022-03-16 04:29:20|527.26|523.9|527.26|523.9|527.26|523.9|527.26|523.9|0
1647404990000|2022-03-16 04:29:50|527.48|524.12|527.59|524.23|527.59|524.23|527.48|524.12|0
1647405000000|2022-03-16 04:30:00|527.69|524.33|527.91|524.55|528.13|524.77|527.69|524.33|0
1647405010000|2022-03-16 04:30:10|528.13|524.77|528.13|524.77|528.13|524.77|528.13|524.77|0
1647405020000|2022-03-16 04:30:20|527.91|524.55|527.91|524.55|527.91|524.55|527.91|524.55|0
1647405030000|2022-03-16 04:30:30|528.03|524.67|528.13|524.77|528.13|524.77|528.03|524.67|0
1647405040000|2022-03-16 04:30:40|528.35|524.99|528.35|524.99|528.35|524.99|528.35|524.99|0
1647405060000|2022-03-16 04:31:00|528.57|525.21|528.35|524.99|528.57|525.21|528.35|524.99|0
1647405080000|2022-03-16 04:31:20|528.57|525.21|528.57|525.21|528.57|525.21|528.57|525.21|0
1647405090000|2022-03-16 04:31:30|528.79|525.43|528.79|525.43|528.79|525.43|528.79|525.43|0
1647405100000|2022-03-16 04:31:40|528.35|524.99|528.35|524.99|528.35|524.99|528.35|524.99|0
1647405110000|2022-03-16 04:31:50|528.25|524.89|528.35|524.99|528.35|524.99|528.25|524.89|0
1647405120000|2022-03-16 04:32:00|528.13|524.77|528.13|524.77|528.13|524.77|528.13|524.77|0
1647405130000|2022-03-16 04:32:10|527.91|524.55|527.91|524.55|527.91|524.55|527.91|524.55|0
1647405140000|2022-03-16 04:32:20|528.13|524.77|528.13|524.77|528.13|524.77|528.13|524.77|0
1647405150000|2022-03-16 04:32:30|528.03|524.67|527.91|524.55|528.03|524.67|527.91|524.55|0
1647405160000|2022-03-16 04:32:40|528.13|524.77|528.03|524.67|528.13|524.77|528.03|524.67|0
1647405170000|2022-03-16 04:32:50|527.91|524.55|527.91|524.55|527.91|524.55|527.91|524.55|0
1647405180000|2022-03-16 04:33:00|528.03|524.67|528.13|524.77|528.13|524.77|528.03|524.67|0
1647405200000|2022-03-16 04:33:20|528.03|524.67|527.81|524.45|528.03|524.67|527.81|524.45|0
1647405210000|2022-03-16 04:33:30|527.69|524.33|527.81|524.45|527.81|524.45|527.69|524.33|0
1647405220000|2022-03-16 04:33:40|527.91|524.55|527.91|524.55|527.91|524.55|527.81|524.45|0
1647405230000|2022-03-16 04:33:50|528.03|524.67|527.91|524.55|528.03|524.67|527.91|524.55|0
1647405240000|2022-03-16 04:34:00|528.13|524.77|528.35|524.99|528.35|524.99|528.13|524.77|0
1647405260000|2022-03-16 04:34:20|528.57|525.21|528.35|524.99|528.57|525.21|528.35|524.99|0
1647405280000|2022-03-16 04:34:40|528.57|525.21|528.24|524.88|528.57|525.21|528.13|524.77|0
1647405290000|2022-03-16 04:34:50|528.13|524.77|528.35|524.99|528.35|524.99|528.13|524.77|0
1647405300000|2022-03-16 04:35:00|528.46|525.1|528.35|524.99|528.46|525.1|528.35|524.99|0
1647405320000|2022-03-16 04:35:20|528.24|524.88|528.13|524.77|528.24|524.88|528.13|524.77|0
1647405330000|2022-03-16 04:35:30|528.24|524.88|528.13|524.77|528.24|524.88|528.13|524.77|0
1647405340000|2022-03-16 04:35:40|528.03|524.67|527.25|523.89|528.03|524.67|527.25|523.89|0
1647405350000|2022-03-16 04:35:50|527.47|524.11|527.59|524.23|527.69|524.33|527.47|524.11|0
1647405360000|2022-03-16 04:36:00|527.69|524.33|527.69|524.33|527.69|524.33|527.69|524.33|0
1647405370000|2022-03-16 04:36:10|527.37|524.01|527.59|524.23|527.59|524.23|527.37|524.01|0
1647405380000|2022-03-16 04:36:20|527.69|524.33|527.37|524.01|527.69|524.33|527.37|524.01|0
1647405390000|2022-03-16 04:36:30|527.69|524.33|527.59|524.23|527.69|524.33|527.47|524.11|0
1647405400000|2022-03-16 04:36:40|527.69|524.33|527.69|524.33|527.69|524.33|527.69|524.33|0
1647405410000|2022-03-16 04:36:50|527.59|524.23|527.37|524.01|527.59|524.23|527.37|524.01|0
1647405420000|2022-03-16 04:37:00|527.47|524.11|527.25|523.89|527.47|524.11|527.25|523.89|0
1647405430000|2022-03-16 04:37:10|526.82|523.46|526.82|523.46|526.82|523.46|526.6|523.24|0
1647405440000|2022-03-16 04:37:20|527.03|523.67|527.03|523.67|527.03|523.67|527.03|523.67|0
1647405450000|2022-03-16 04:37:30|526.82|523.46|526.82|523.46|526.82|523.46|526.82|523.46|0
1647405460000|2022-03-16 04:37:40|527.03|523.67|527.03|523.67|527.03|523.67|527.03|523.67|0
1647405470000|2022-03-16 04:37:50|526.93|523.57|526.93|523.57|526.93|523.57|526.93|523.57|0
1647405480000|2022-03-16 04:38:00|527.03|523.67|527.03|523.67|527.15|523.79|527.03|523.67|0
1647405510000|2022-03-16 04:38:30|526.82|523.46|526.82|523.46|526.82|523.46|526.82|523.46|0
1647405540000|2022-03-16 04:39:00|526.49|523.13|526.82|523.46|526.82|523.46|526.49|523.13|0
1647405550000|2022-03-16 04:39:10|526.6|523.24|526.82|523.46|526.82|523.46|526.6|523.24|0
1647405560000|2022-03-16 04:39:20|527.03|523.67|526.93|523.57|527.03|523.67|526.93|523.57|0
1647405570000|2022-03-16 04:39:30|526.82|523.46|526.82|523.46|526.93|523.57|526.82|523.46|0
1647405580000|2022-03-16 04:39:40|527.03|523.67|526.93|523.57|527.03|523.67|526.93|523.57|0
1647405590000|2022-03-16 04:39:50|526.82|523.46|526.82|523.46|526.82|523.46|526.82|523.46|0
1647405600000|2022-03-16 04:40:00|526.93|523.57|526.93|523.57|526.93|523.57|526.93|523.57|0
1647405620000|2022-03-16 04:40:20|526.82|523.46|526.82|523.46|526.82|523.46|526.82|523.46|0
1647405630000|2022-03-16 04:40:30|526.71|523.35|526.71|523.35|526.71|523.35|526.71|523.35|0
1647405640000|2022-03-16 04:40:40|526.82|523.46|526.82|523.46|526.82|523.46|526.82|523.46|0
1647405670000|2022-03-16 04:41:10|526.81|523.45|526.81|523.45|526.81|523.45|526.81|523.45|0
1647405680000|2022-03-16 04:41:20|526.71|523.35|526.6|523.24|526.71|523.35|526.6|523.24|0
1647405690000|2022-03-16 04:41:30|526.16|522.8|526.6|523.24|526.6|523.24|526.16|522.8|0
1647405700000|2022-03-16 04:41:40|526.81|523.45|526.81|523.45|526.81|523.45|526.71|523.35|0
1647405710000|2022-03-16 04:41:50|526.93|523.57|526.93|523.57|526.93|523.57|526.93|523.57|0
1647405720000|2022-03-16 04:42:00|526.81|523.45|526.6|523.24|526.81|523.45|526.6|523.24|0
1647405730000|2022-03-16 04:42:10|526.27|522.91|526.38|523.02|526.38|523.02|526.27|522.91|0
1647405740000|2022-03-16 04:42:20|526.6|523.24|526.6|523.24|526.6|523.24|526.6|523.24|0
1647405750000|2022-03-16 04:42:30|526.49|523.13|526.38|523.02|526.49|523.13|526.38|523.02|0
1647405760000|2022-03-16 04:42:40|526.16|522.8|525.94|522.58|526.16|522.8|525.94|522.58|0
1647405770000|2022-03-16 04:42:50|526.27|522.91|526.27|522.91|526.38|523.02|526.27|522.91|0
1647405780000|2022-03-16 04:43:00|526.16|522.8|526.38|523.02|526.38|523.02|526.16|522.8|0
1647405810000|2022-03-16 04:43:30|526.49|523.13|526.6|523.24|526.6|523.24|526.49|523.13|0
1647405820000|2022-03-16 04:43:40|526.81|523.45|526.81|523.45|526.81|523.45|526.81|523.45|0
1647405830000|2022-03-16 04:43:50|526.93|523.57|526.81|523.45|526.93|523.57|526.81|523.45|0
1647405840000|2022-03-16 04:44:00|526.6|523.24|526.81|523.45|526.81|523.45|526.6|523.24|0
1647405850000|2022-03-16 04:44:10|526.93|523.57|526.93|523.57|526.93|523.57|526.93|523.57|0
1647405860000|2022-03-16 04:44:20|527.03|523.67|526.81|523.45|527.03|523.67|526.81|523.45|0
1647405870000|2022-03-16 04:44:30|526.71|523.35|526.71|523.35|526.81|523.45|526.71|523.35|0
1647405880000|2022-03-16 04:44:40|526.6|523.24|526.6|523.24|526.6|523.24|526.6|523.24|0
1647405890000|2022-03-16 04:44:50|526.49|523.13|526.6|523.24|526.6|523.24|526.49|523.13|0
1647405900000|2022-03-16 04:45:00|526.71|523.35|526.71|523.35|526.71|523.35|526.71|523.35|0
1647405910000|2022-03-16 04:45:10|526.38|523.02|526.05|522.69|526.38|523.02|526.05|522.69|0
1647405920000|2022-03-16 04:45:20|526.16|522.8|526.16|522.8|526.16|522.8|526.16|522.8|0
1647405930000|2022-03-16 04:45:30|525.94|522.58|525.61|522.25|525.94|522.58|525.61|522.25|0
1647405940000|2022-03-16 04:45:40|525.5|522.14|525.5|522.14|525.5|522.14|525.5|522.14|0
1647405950000|2022-03-16 04:45:50|525.28|521.92|525.06|521.7|525.28|521.92|525.06|521.7|0
1647405960000|2022-03-16 04:46:00|524.96|521.6|525.06|521.7|525.06|521.7|524.63|521.27|0
1647405970000|2022-03-16 04:46:10|524.85|521.49|524.63|521.27|524.85|521.49|524.63|521.27|0
1647405980000|2022-03-16 04:46:20|524.85|521.49|524.85|521.49|524.85|521.49|524.85|521.49|0
1647405990000|2022-03-16 04:46:30|525.06|521.7|524.96|521.6|525.06|521.7|524.85|521.49|0
1647406000000|2022-03-16 04:46:40|525.06|521.7|524.85|521.49|525.06|521.7|524.85|521.49|0
1647406020000|2022-03-16 04:47:00|524.84|521.48|524.84|521.48|524.96|521.6|524.84|521.48|0
1647406030000|2022-03-16 04:47:10|524.96|521.6|524.96|521.6|524.96|521.6|524.96|521.6|0
1647406040000|2022-03-16 04:47:20|524.84|521.48|525.06|521.7|525.06|521.7|524.84|521.48|0
1647406050000|2022-03-16 04:47:30|524.84|521.48|524.84|521.48|524.84|521.48|524.84|521.48|0
1647406070000|2022-03-16 04:47:50|525.06|521.7|525.06|521.7|525.06|521.7|525.06|521.7|0
1647406080000|2022-03-16 04:48:00|525.28|521.92|525.72|522.36|525.72|522.36|525.28|521.92|0
1647406090000|2022-03-16 04:48:10|526.16|522.8|526.16|522.8|526.27|522.91|525.94|522.58|0
1647406100000|2022-03-16 04:48:20|525.94|522.58|526.16|522.8|526.16|522.8|525.94|522.58|0
1647406110000|2022-03-16 04:48:30|526.38|523.02|526.27|522.91|526.38|523.02|526.16|522.8|0
1647406120000|2022-03-16 04:48:40|526.16|522.8|526.38|523.02|526.49|523.13|526.16|522.8|0
1647406130000|2022-03-16 04:48:50|526.16|522.8|526.16|522.8|526.16|522.8|525.94|522.58|0
1647406140000|2022-03-16 04:49:00|526.05|522.69|526.16|522.8|526.16|522.8|526.05|522.69|0
1647406160000|2022-03-16 04:49:20|525.94|522.58|525.72|522.36|525.94|522.58|525.72|522.36|0
1647406170000|2022-03-16 04:49:30|525.28|521.92|525.28|521.92|525.28|521.92|525.28|521.92|0
1647406180000|2022-03-16 04:49:40|524.84|521.48|524.84|521.48|524.84|521.48|524.84|521.48|0
1647406190000|2022-03-16 04:49:50|524.96|521.6|523.87|520.51|524.96|521.6|523.87|520.51|0
1647406200000|2022-03-16 04:50:00|523.97|520.61|523.97|520.61|523.97|520.61|523.97|520.61|0
1647406210000|2022-03-16 04:50:10|524.19|520.83|523.97|520.61|524.19|520.83|523.87|520.51|0
1647406220000|2022-03-16 04:50:20|524.3|520.94|524.3|520.94|524.41|521.05|524.19|520.83|0
1647406230000|2022-03-16 04:50:30|524.19|520.83|524.3|520.94|524.3|520.94|524.19|520.83|0
1647406240000|2022-03-16 04:50:40|524.41|521.05|524.41|521.05|524.41|521.05|524.3|520.94|0
1647406250000|2022-03-16 04:50:50|524.3|520.94|524.3|520.94|524.3|520.94|524.3|520.94|0
1647406260000|2022-03-16 04:51:00|524.41|521.05|524.63|521.27|524.63|521.27|524.41|521.05|0
1647406270000|2022-03-16 04:51:10|524.74|521.38|524.63|521.27|524.74|521.38|524.63|521.27|0
1647406280000|2022-03-16 04:51:20|524.41|521.05|524.41|521.05|524.41|521.05|524.41|521.05|0
1647406290000|2022-03-16 04:51:30|524.63|521.27|524.63|521.27|524.63|521.27|524.63|521.27|0
1647406310000|2022-03-16 04:51:50|524.62|521.26|524.62|521.26|524.62|521.26|524.62|521.26|0
1647406320000|2022-03-16 04:52:00|524.84|521.48|524.84|521.48|524.84|521.48|524.84|521.48|0
1647406330000|2022-03-16 04:52:10|525.06|521.7|524.74|521.38|525.06|521.7|524.74|521.38|0
1647406340000|2022-03-16 04:52:20|524.84|521.48|524.84|521.48|524.84|521.48|524.84|521.48|0
1647406350000|2022-03-16 04:52:30|524.74|521.38|524.84|521.48|524.84|521.48|524.74|521.38|0
1647406360000|2022-03-16 04:52:40|524.74|521.38|524.84|521.48|524.84|521.48|524.74|521.38|0
1647406370000|2022-03-16 04:52:50|525.06|521.7|525.06|521.7|525.06|521.7|525.06|521.7|0
1647406380000|2022-03-16 04:53:00|524.74|521.38|524.84|521.48|524.84|521.48|524.74|521.38|0
1647406390000|2022-03-16 04:53:10|524.41|521.05|524.3|520.94|524.41|521.05|524.3|520.94|0
1647406400000|2022-03-16 04:53:20|524.41|521.05|524.41|521.05|524.41|521.05|524.41|521.05|0
1647406410000|2022-03-16 04:53:30|524.19|520.83|524.41|521.05|524.41|521.05|524.19|520.83|0
1647406420000|2022-03-16 04:53:40|524.62|521.26|524.41|521.05|524.62|521.26|524.41|521.05|0
1647406430000|2022-03-16 04:53:50|524.3|520.94|524.3|520.94|524.3|520.94|524.3|520.94|0
1647406440000|2022-03-16 04:54:00|524.62|521.26|524.62|521.26|524.62|521.26|524.52|521.16|0
1647406460000|2022-03-16 04:54:20|524.84|521.48|524.62|521.26|524.96|521.6|524.62|521.26|0
1647406470000|2022-03-16 04:54:30|524.52|521.16|524.19|520.83|524.52|521.16|524.19|520.83|0
1647406480000|2022-03-16 04:54:40|524.41|521.05|524.41|521.05|524.41|521.05|524.41|521.05|0
1647406490000|2022-03-16 04:54:50|524.3|520.94|524.19|520.83|524.3|520.94|524.19|520.83|0
1647406500000|2022-03-16 04:55:00|524.52|521.16|524.52|521.16|524.52|521.16|524.52|521.16|0
1647406510000|2022-03-16 04:55:10|524.41|521.05|524.41|521.05|524.41|521.05|524.41|521.05|0
1647406530000|2022-03-16 04:55:30|524.19|520.83|524.19|520.83|524.19|520.83|524.19|520.83|0
1647406540000|2022-03-16 04:55:40|523.97|520.61|523.97|520.61|523.97|520.61|523.97|520.61|0
1647406550000|2022-03-16 04:55:50|524.19|520.83|524.19|520.83|524.19|520.83|523.97|520.61|0
1647406560000|2022-03-16 04:56:00|524.08|520.72|524.19|520.83|524.19|520.83|523.31|519.95|0
1647406570000|2022-03-16 04:56:10|523.97|520.61|524.19|520.83|524.19|520.83|523.97|520.61|0
1647406580000|2022-03-16 04:56:20|523.97|520.61|524.41|521.05|524.41|521.05|523.75|520.39|0
1647406590000|2022-03-16 04:56:30|524.08|520.72|523.97|520.61|524.19|520.83|523.97|520.61|0
1647406600000|2022-03-16 04:56:40|524.19|520.83|523.97|520.61|524.19|520.83|523.97|520.61|0
1647406610000|2022-03-16 04:56:50|524.4|521.04|524.4|521.04|524.4|521.04|524.19|520.83|0
1647406620000|2022-03-16 04:57:00|524.19|520.83|523.97|520.61|524.19|520.83|523.97|520.61|0
1647406630000|2022-03-16 04:57:10|523.75|520.39|523.97|520.61|523.97|520.61|523.75|520.39|0
1647406640000|2022-03-16 04:57:20|524.19|520.83|523.97|520.61|524.19|520.83|523.97|520.61|0
1647406660000|2022-03-16 04:57:40|524.08|520.72|523.97|520.61|524.08|520.72|523.97|520.61|0
1647406680000|2022-03-16 04:58:00|523.53|520.17|523.64|520.28|523.75|520.39|523.53|520.17|0
1647406690000|2022-03-16 04:58:10|523.75|520.39|523.75|520.39|523.75|520.39|523.53|520.17|0
1647406700000|2022-03-16 04:58:20|523.53|520.17|523.53|520.17|523.53|520.17|523.53|520.17|0
1647406710000|2022-03-16 04:58:30|523.75|520.39|523.75|520.39|523.97|520.61|523.75|520.39|0
1647406720000|2022-03-16 04:58:40|523.97|520.61|523.97|520.61|523.97|520.61|523.97|520.61|0
1647406730000|2022-03-16 04:58:50|524.19|520.83|524.19|520.83|524.19|520.83|524.19|520.83|0
1647406740000|2022-03-16 04:59:00|524.4|521.04|524.19|520.83|524.4|521.04|524.19|520.83|0
1647406750000|2022-03-16 04:59:10|524.3|520.94|524.62|521.26|524.62|521.26|524.3|520.94|0
1647406760000|2022-03-16 04:59:20|524.4|521.04|524.19|520.83|524.4|521.04|524.19|520.83|0
1647406770000|2022-03-16 04:59:30|524.4|521.04|524.4|521.04|524.4|521.04|524.3|520.94|0
1647406780000|2022-03-16 04:59:40|524.62|521.26|524.62|521.26|524.62|521.26|524.62|521.26|0
1647406800000|2022-03-16 05:00:00|523.97|520.61|523.86|520.5|523.97|520.61|523.75|520.39|0
1647406810000|2022-03-16 05:00:10|523.64|520.28|523.75|520.39|524.08|520.72|523.64|520.28|0
1647406820000|2022-03-16 05:00:20|523.43|520.07|523.43|520.07|523.43|520.07|523.31|519.95|0
1647406830000|2022-03-16 05:00:30|523.31|519.95|523.21|519.85|523.43|520.07|523.21|519.85|0
1647406840000|2022-03-16 05:00:40|522.66|519.3|522.66|519.3|522.66|519.3|522.66|519.3|0
1647406850000|2022-03-16 05:00:50|522.44|519.08|522.44|519.08|522.55|519.19|522.44|519.08|0
1647406860000|2022-03-16 05:01:00|522.99|519.63|522.99|519.63|522.99|519.63|522.88|519.52|0
1647406870000|2022-03-16 05:01:10|523.09|519.73|522.66|519.3|523.09|519.73|522.66|519.3|0
1647406880000|2022-03-16 05:01:20|522.22|518.86|522.22|518.86|522.22|518.86|521.68|518.32|0
1647406890000|2022-03-16 05:01:30|522.12|518.76|522|518.64|522.12|518.76|522|518.64|0
1647406900000|2022-03-16 05:01:40|522.22|518.86|522|518.64|522.22|518.86|522|518.64|0
1647406910000|2022-03-16 05:01:50|521.9|518.54|522|518.64|522.22|518.86|521.9|518.54|0
1647406920000|2022-03-16 05:02:00|522.22|518.86|521.9|518.54|522.22|518.86|521.9|518.54|0
1647406930000|2022-03-16 05:02:10|522|518.64|522|518.64|522.22|518.86|521.78|518.42|0
1647406940000|2022-03-16 05:02:20|522.22|518.86|522.66|519.3|522.66|519.3|522.22|518.86|0
1647406950000|2022-03-16 05:02:30|522.44|519.08|522|518.64|522.44|519.08|521.78|518.42|0
1647406960000|2022-03-16 05:02:40|522.22|518.86|522.44|519.08|522.44|519.08|521.78|518.42|0
1647406970000|2022-03-16 05:02:50|522.66|519.3|522.66|519.3|522.66|519.3|522.66|519.3|0
1647406980000|2022-03-16 05:03:00|522.44|519.08|522.55|519.19|522.55|519.19|522.44|519.08|0
1647406990000|2022-03-16 05:03:10|522.33|518.97|522.44|519.08|522.44|519.08|522.33|518.97|0
1647407000000|2022-03-16 05:03:20|522.55|519.19|522.44|519.08|522.66|519.3|522.44|519.08|0
1647407010000|2022-03-16 05:03:30|522.66|519.3|523.09|519.73|523.09|519.73|522.66|519.3|0
1647407020000|2022-03-16 05:03:40|522.87|519.51|522.87|519.51|522.99|519.63|522.87|519.51|0
1647407030000|2022-03-16 05:03:50|523.09|519.73|522.99|519.63|523.09|519.73|522.99|519.63|0
1647407040000|2022-03-16 05:04:00|523.09|519.73|523.53|520.17|523.53|520.17|523.09|519.73|0
1647407050000|2022-03-16 05:04:10|523.09|519.73|523.53|520.17|523.53|520.17|523.09|519.73|0
1647407060000|2022-03-16 05:04:20|523.31|519.95|523.09|519.73|523.31|519.95|523.09|519.73|0
1647407070000|2022-03-16 05:04:30|522.87|519.51|522.99|519.63|522.99|519.63|522.87|519.51|0
1647407080000|2022-03-16 05:04:40|523.31|519.95|523.09|519.73|523.31|519.95|523.09|519.73|0
1647407090000|2022-03-16 05:04:50|522.87|519.51|523.31|519.95|523.31|519.95|522.87|519.51|0
1647407100000|2022-03-16 05:05:00|523.21|519.85|523.21|519.85|523.21|519.85|523.21|519.85|0
1647407110000|2022-03-16 05:05:10|523.31|519.95|522.87|519.51|523.31|519.95|522.87|519.51|0
1647407120000|2022-03-16 05:05:20|522.77|519.41|522.44|519.08|522.77|519.41|522.44|519.08|0
1647407130000|2022-03-16 05:05:30|522.22|518.86|521.78|518.42|522.22|518.86|521.78|518.42|0
1647407140000|2022-03-16 05:05:40|521.9|518.54|522|518.64|522.11|518.75|521.9|518.54|0
1647407150000|2022-03-16 05:05:50|521.9|518.54|522.11|518.75|522.11|518.75|521.9|518.54|0
1647407160000|2022-03-16 05:06:00|522|518.64|522.22|518.86|522.22|518.86|521.78|518.42|0
1647407170000|2022-03-16 05:06:10|522.44|519.08|522|518.64|522.44|519.08|522|518.64|0
1647407180000|2022-03-16 05:06:20|521.78|518.42|521.78|518.42|522|518.64|521.78|518.42|0
1647407190000|2022-03-16 05:06:30|521.68|518.32|521.9|518.54|521.9|518.54|521.68|518.32|0
1647407200000|2022-03-16 05:06:40|521.78|518.42|522.22|518.86|522.22|518.86|521.78|518.42|0
1647407210000|2022-03-16 05:06:50|521.78|518.42|522|518.64|522|518.64|521.78|518.42|0
1647407220000|2022-03-16 05:07:00|522.11|518.75|522|518.64|522.22|518.86|522|518.64|0
1647407230000|2022-03-16 05:07:10|522.22|518.86|522.22|518.86|522.22|518.86|522.22|518.86|0
1647407240000|2022-03-16 05:07:20|522.44|519.08|522.44|519.08|522.44|519.08|522.44|519.08|0
1647407250000|2022-03-16 05:07:30|522.65|519.29|522.77|519.41|522.77|519.41|522.65|519.29|0
1647407260000|2022-03-16 05:07:40|522.65|519.29|522.33|518.97|522.65|519.29|522.33|518.97|0
1647407270000|2022-03-16 05:07:50|522.22|518.86|522.11|518.75|522.22|518.86|522.11|518.75|0
1647407280000|2022-03-16 05:08:00|522.33|518.97|522.55|519.19|522.55|519.19|522.33|518.97|0
1647407290000|2022-03-16 05:08:10|522.65|519.29|522.65|519.29|522.65|519.29|522.65|519.29|0
1647407300000|2022-03-16 05:08:20|522.55|519.19|522.65|519.29|522.65|519.29|522.55|519.19|0
1647407310000|2022-03-16 05:08:30|522.87|519.51|522.77|519.41|522.87|519.51|522.65|519.29|0
1647407320000|2022-03-16 05:08:40|522.87|519.51|523.09|519.73|523.09|519.73|522.87|519.51|0
1647407330000|2022-03-16 05:08:50|522.87|519.51|522.87|519.51|522.87|519.51|522.77|519.41|0
1647407340000|2022-03-16 05:09:00|522.65|519.29|522.44|519.08|522.77|519.41|522.44|519.08|0
1647407350000|2022-03-16 05:09:10|522.33|518.97|522.65|519.29|522.65|519.29|522.22|518.86|0
1647407360000|2022-03-16 05:09:20|522.55|519.19|522.65|519.29|522.65|519.29|522.55|519.19|0
1647407370000|2022-03-16 05:09:30|522.44|519.08|522.65|519.29|522.65|519.29|522.44|519.08|0
1647407380000|2022-03-16 05:09:40|522.87|519.51|522.87|519.51|522.87|519.51|522.87|519.51|0
1647407390000|2022-03-16 05:09:50|522.77|519.41|522.65|519.29|522.77|519.41|522.65|519.29|0
1647407400000|2022-03-16 05:10:00|522.44|519.08|522.65|519.29|522.65|519.29|522.44|519.08|0
1647407410000|2022-03-16 05:10:10|522.55|519.19|522.65|519.29|522.87|519.51|522.55|519.19|0
1647407420000|2022-03-16 05:10:20|522.87|519.51|522.65|519.29|522.87|519.51|522.65|519.29|0
1647407430000|2022-03-16 05:10:30|522.77|519.41|523.09|519.73|523.09|519.73|522.77|519.41|0
1647407440000|2022-03-16 05:10:40|522.87|519.51|522.65|519.29|522.87|519.51|522.65|519.29|0
1647407450000|2022-03-16 05:10:50|522.99|519.63|522.87|519.51|522.99|519.63|522.87|519.51|0
1647407460000|2022-03-16 05:11:00|522.65|519.29|523.09|519.73|523.09|519.73|522.55|519.19|0
1647407470000|2022-03-16 05:11:10|523.53|520.17|523.42|520.06|523.75|520.39|523.42|520.06|0
1647407480000|2022-03-16 05:11:20|523.31|519.95|523.31|519.95|523.31|519.95|523.09|519.73|0
1647407500000|2022-03-16 05:11:40|522.99|519.63|523.09|519.73|523.09|519.73|522.87|519.51|0
1647407520000|2022-03-16 05:12:00|522.87|519.51|523.31|519.95|523.31|519.95|522.87|519.51|0
1647407530000|2022-03-16 05:12:10|522.99|519.63|522.87|519.51|522.99|519.63|522.87|519.51|0
1647407540000|2022-03-16 05:12:20|522.99|519.63|522.87|519.51|522.99|519.63|522.87|519.51|0
1647407550000|2022-03-16 05:12:30|523.09|519.73|523.2|519.84|523.2|519.84|522.99|519.63|0
1647407570000|2022-03-16 05:12:50|523.09|519.73|523.2|519.84|523.31|519.95|523.09|519.73|0
1647407580000|2022-03-16 05:13:00|523.31|519.95|523.31|519.95|523.42|520.06|523.31|519.95|0
1647407590000|2022-03-16 05:13:10|523.42|520.06|523.42|520.06|523.42|520.06|523.31|519.95|0
1647407600000|2022-03-16 05:13:20|523.31|519.95|523.42|520.06|523.42|520.06|523.31|519.95|0
1647407610000|2022-03-16 05:13:30|523.96|520.6|524.18|520.82|524.18|520.82|523.96|520.6|0
1647407620000|2022-03-16 05:13:40|524.4|521.04|525.06|521.7|525.06|521.7|524.4|521.04|0
1647407630000|2022-03-16 05:13:50|524.84|521.48|525.39|522.03|525.39|522.03|524.73|521.37|0
1647407640000|2022-03-16 05:14:00|525.49|522.13|525.27|521.91|525.49|522.13|525.27|521.91|0
1647407650000|2022-03-16 05:14:10|524.84|521.48|524.4|521.04|524.84|521.48|524.4|521.04|0
1647407660000|2022-03-16 05:14:20|524.62|521.26|524.84|521.48|524.84|521.48|524.4|521.04|0
1647407670000|2022-03-16 05:14:30|524.95|521.59|524.84|521.48|524.95|521.59|524.84|521.48|0
1647407680000|2022-03-16 05:14:40|525.06|521.7|525.27|521.91|525.27|521.91|525.06|521.7|0
1647407690000|2022-03-16 05:14:50|525.06|521.7|525.27|521.91|525.27|521.91|525.06|521.7|0
1647407700000|2022-03-16 05:15:00|525.71|522.35|525.49|522.13|525.71|522.35|525.49|522.13|0
1647407710000|2022-03-16 05:15:10|525.27|521.91|524.62|521.26|525.27|521.91|524.62|521.26|0
1647407720000|2022-03-16 05:15:20|524.18|520.82|524.51|521.15|524.51|521.15|524.18|520.82|0
1647407730000|2022-03-16 05:15:30|524.4|521.04|524.73|521.37|524.73|521.37|524.4|521.04|0
1647407740000|2022-03-16 05:15:40|524.84|521.48|524.84|521.48|524.84|521.48|524.84|521.48|0
1647407750000|2022-03-16 05:15:50|524.95|521.59|524.84|521.48|524.95|521.59|524.73|521.37|0
1647407760000|2022-03-16 05:16:00|524.73|521.37|524.95|521.59|524.95|521.59|524.73|521.37|0
1647407770000|2022-03-16 05:16:10|524.62|521.26|525.05|521.69|525.05|521.69|524.62|521.26|0
1647407780000|2022-03-16 05:16:20|525.39|522.03|525.05|521.69|525.39|522.03|525.05|521.69|0
1647407790000|2022-03-16 05:16:30|525.17|521.81|524.84|521.48|525.17|521.81|524.84|521.48|0
1647407800000|2022-03-16 05:16:40|524.95|521.59|524.84|521.48|525.05|521.69|524.84|521.48|0
1647407810000|2022-03-16 05:16:50|524.62|521.26|524.18|520.82|524.62|521.26|523.96|520.6|0
1647407820000|2022-03-16 05:17:00|523.96|520.6|523.96|520.6|524.08|520.72|523.96|520.6|0
1647407830000|2022-03-16 05:17:10|523.74|520.38|523.86|520.5|523.96|520.6|523.74|520.38|0
1647407840000|2022-03-16 05:17:20|523.74|520.38|523.52|520.16|523.74|520.38|523.52|520.16|0
1647407850000|2022-03-16 05:17:30|523.42|520.06|523.74|520.38|523.74|520.38|523.31|519.95|0
1647407860000|2022-03-16 05:17:40|523.96|520.6|524.08|520.72|524.08|520.72|523.96|520.6|0
1647407870000|2022-03-16 05:17:50|523.96|520.6|523.96|520.6|523.96|520.6|523.86|520.5|0
1647407880000|2022-03-16 05:18:00|523.52|520.16|523.31|519.95|523.52|520.16|523.31|519.95|0
1647407890000|2022-03-16 05:18:10|523.52|520.16|523.52|520.16|523.52|520.16|523.52|520.16|0
1647407900000|2022-03-16 05:18:20|523.96|520.6|523.86|520.5|523.96|520.6|523.74|520.38|0
1647407910000|2022-03-16 05:18:30|523.96|520.6|523.74|520.38|523.96|520.6|523.74|520.38|0
1647407920000|2022-03-16 05:18:40|523.52|520.16|523.74|520.38|523.74|520.38|523.52|520.16|0
1647407930000|2022-03-16 05:18:50|523.64|520.28|523.74|520.38|523.74|520.38|523.64|520.28|0
1647407940000|2022-03-16 05:19:00|523.64|520.28|523.74|520.38|523.74|520.38|523.52|520.16|0
1647407950000|2022-03-16 05:19:10|523.52|520.16|522.55|519.19|523.52|520.16|522.55|519.19|0
1647407960000|2022-03-16 05:19:20|522.43|519.07|523.09|519.73|523.09|519.73|522.43|519.07|0
1647407970000|2022-03-16 05:19:30|522.87|519.51|522.43|519.07|522.87|519.51|522.43|519.07|0
1647407980000|2022-03-16 05:19:40|522.33|518.97|522.55|519.19|522.55|519.19|522.33|518.97|0
1647407990000|2022-03-16 05:19:50|522.43|519.07|521.78|518.42|522.43|519.07|521.56|518.2|0
1647408000000|2022-03-16 05:20:00|521.34|517.98|521.12|517.76|521.34|517.98|521.02|517.66|0
1647408010000|2022-03-16 05:20:10|521.34|517.98|521.46|518.1|521.46|518.1|521.34|517.98|0
1647408020000|2022-03-16 05:20:20|520.91|517.55|520.69|517.33|520.91|517.55|520.47|517.11|0
1647408030000|2022-03-16 05:20:30|520.91|517.55|521.02|517.66|521.02|517.66|520.69|517.33|0
1647408040000|2022-03-16 05:20:40|521.12|517.76|520.91|517.55|521.12|517.76|520.91|517.55|0
1647408050000|2022-03-16 05:20:50|521.02|517.66|520.69|517.33|521.02|517.66|520.69|517.33|0
1647408060000|2022-03-16 05:21:00|520.47|517.11|520.69|517.33|520.69|517.33|520.47|517.11|0
1647408070000|2022-03-16 05:21:10|520.47|517.11|520.69|517.33|520.69|517.33|520.47|517.11|0
1647408080000|2022-03-16 05:21:20|520.8|517.44|520.47|517.11|520.8|517.44|520.47|517.11|0
1647408090000|2022-03-16 05:21:30|520.58|517.22|520.03|516.67|520.58|517.22|520.03|516.67|0
1647408100000|2022-03-16 05:21:40|520.25|516.89|520.25|516.89|520.47|517.11|520.25|516.89|0
1647408110000|2022-03-16 05:21:50|520.47|517.11|520.25|516.89|520.47|517.11|520.03|516.67|0
1647408130000|2022-03-16 05:22:10|520.15|516.79|520.25|516.89|520.25|516.89|520.15|516.79|0
1647408140000|2022-03-16 05:22:20|520.15|516.79|520.25|516.89|520.47|517.11|520.15|516.79|0
1647408150000|2022-03-16 05:22:30|520.03|516.67|520.03|516.67|520.03|516.67|520.03|516.67|0
1647408160000|2022-03-16 05:22:40|520.25|516.89|520.36|517|520.36|517|520.03|516.67|0
1647408170000|2022-03-16 05:22:50|520.69|517.33|520.91|517.55|520.91|517.55|520.69|517.33|0
1647408180000|2022-03-16 05:23:00|520.69|517.33|520.91|517.55|520.91|517.55|520.47|517.11|0
1647408190000|2022-03-16 05:23:10|520.69|517.33|520.47|517.11|520.69|517.33|520.25|516.89|0
1647408200000|2022-03-16 05:23:20|520.25|516.89|520.03|516.67|520.36|517|520.03|516.67|0
1647408210000|2022-03-16 05:23:30|520.15|516.79|520.03|516.67|520.25|516.89|520.03|516.67|0
1647408220000|2022-03-16 05:23:40|519.49|516.13|519.6|516.24|519.6|516.24|519.38|516.02|0
1647408230000|2022-03-16 05:23:50|519.38|516.02|519.6|516.24|519.6|516.24|519.16|515.8|0
1647408240000|2022-03-16 05:24:00|519.38|516.02|519.49|516.13|519.49|516.13|519.28|515.92|0
1647408250000|2022-03-16 05:24:10|519.38|516.02|519.38|516.02|519.38|516.02|519.38|516.02|0
1647408260000|2022-03-16 05:24:20|519.28|515.92|519.38|516.02|519.38|516.02|519.28|515.92|0
1647408270000|2022-03-16 05:24:30|519.16|515.8|519.38|516.02|519.38|516.02|519.16|515.8|0
1647408280000|2022-03-16 05:24:40|519.28|515.92|519.16|515.8|519.28|515.92|518.94|515.58|0
1647408290000|2022-03-16 05:24:50|518.94|515.58|519.06|515.7|519.38|516.02|518.94|515.58|0
1647408300000|2022-03-16 05:25:00|518.94|515.58|518.4|515.04|518.94|515.58|518.4|515.04|0
1647408310000|2022-03-16 05:25:10|518.07|514.71|517.64|514.28|518.07|514.71|517.42|514.06|0
1647408320000|2022-03-16 05:25:20|517.42|514.06|517.64|514.28|517.64|514.28|517.42|514.06|0
1647408330000|2022-03-16 05:25:30|517.42|514.06|517.2|513.84|517.42|514.06|517.2|513.84|0
1647408340000|2022-03-16 05:25:40|516.99|513.63|516.99|513.63|517.2|513.84|516.99|513.63|0
1647408350000|2022-03-16 05:25:50|517.2|513.84|517.32|513.96|517.42|514.06|517.2|513.84|0
1647408360000|2022-03-16 05:26:00|517.42|514.06|517.2|513.84|517.42|514.06|517.2|513.84|0
1647408370000|2022-03-16 05:26:10|516.77|513.41|516.99|513.63|517.2|513.84|516.77|513.41|0
1647408380000|2022-03-16 05:26:20|517.32|513.96|517.32|513.96|517.64|514.28|517.32|513.96|0
1647408390000|2022-03-16 05:26:30|517.2|513.84|517.42|514.06|517.42|514.06|517.2|513.84|0
1647408400000|2022-03-16 05:26:40|517.2|513.84|517.1|513.74|517.2|513.84|517.1|513.74|0
1647408410000|2022-03-16 05:26:50|517.42|514.06|517.2|513.84|517.42|514.06|517.2|513.84|0
1647408420000|2022-03-16 05:27:00|516.99|513.63|516.99|513.63|516.99|513.63|516.99|513.63|0
1647408430000|2022-03-16 05:27:10|516.77|513.41|516.99|513.63|516.99|513.63|516.77|513.41|0
1647408440000|2022-03-16 05:27:20|516.88|513.52|516.77|513.41|516.88|513.52|516.55|513.19|0
1647408450000|2022-03-16 05:27:30|516.55|513.19|516.88|513.52|516.88|513.52|516.55|513.19|0
1647408460000|2022-03-16 05:27:40|517.2|513.84|517.2|513.84|517.2|513.84|517.1|513.74|0
1647408470000|2022-03-16 05:27:50|516.99|513.63|517.2|513.84|517.2|513.84|516.99|513.63|0
1647408480000|2022-03-16 05:28:00|516.99|513.63|517.1|513.74|517.1|513.74|516.99|513.63|0
1647408490000|2022-03-16 05:28:10|517.2|513.84|517.1|513.74|517.2|513.84|516.99|513.63|0
1647408500000|2022-03-16 05:28:20|517.32|513.96|517.32|513.96|517.42|514.06|517.32|513.96|0
1647408510000|2022-03-16 05:28:30|517.2|513.84|517.2|513.84|517.2|513.84|516.99|513.63|0
1647408520000|2022-03-16 05:28:40|516.99|513.63|517.2|513.84|517.32|513.96|516.99|513.63|0
1647408530000|2022-03-16 05:28:50|517.42|514.06|518.07|514.71|518.07|514.71|517.42|514.06|0
1647408550000|2022-03-16 05:29:10|517.86|514.5|517.75|514.39|517.86|514.5|517.75|514.39|0
1647408560000|2022-03-16 05:29:20|517.97|514.61|517.86|514.5|517.97|514.61|517.75|514.39|0
1647408570000|2022-03-16 05:29:30|517.64|514.28|517.42|514.06|517.64|514.28|517.42|514.06|0
1647408580000|2022-03-16 05:29:40|517.2|513.84|517.32|513.96|517.53|514.17|517.2|513.84|0
1647408590000|2022-03-16 05:29:50|517.2|513.84|516.88|513.52|517.2|513.84|516.88|513.52|0
1647408600000|2022-03-16 05:30:00|516.99|513.63|518.07|514.71|518.07|514.71|516.99|513.63|0
1647408610000|2022-03-16 05:30:10|518.19|514.83|518.62|515.26|518.62|515.26|518.19|514.83|0
1647408620000|2022-03-16 05:30:20|518.51|515.15|518.94|515.58|518.94|515.58|518.51|515.15|0
1647408630000|2022-03-16 05:30:30|518.73|515.37|518.51|515.15|518.94|515.58|518.51|515.15|0
1647408640000|2022-03-16 05:30:40|518.72|515.36|518.51|515.15|518.72|515.36|518.4|515.04|0
1647408650000|2022-03-16 05:30:50|518.62|515.26|518.29|514.93|518.62|515.26|518.29|514.93|0
1647408660000|2022-03-16 05:31:00|518.07|514.71|518.19|514.83|518.19|514.83|518.07|514.71|0
1647408670000|2022-03-16 05:31:10|518.29|514.93|518.51|515.15|518.51|515.15|518.29|514.93|0
1647408680000|2022-03-16 05:31:20|518.72|515.36|518.72|515.36|518.72|515.36|518.72|515.36|0
1647408690000|2022-03-16 05:31:30|518.62|515.26|518.72|515.36|518.72|515.36|518.62|515.26|0
1647408700000|2022-03-16 05:31:40|518.51|515.15|518.94|515.58|518.94|515.58|518.51|515.15|0
1647408710000|2022-03-16 05:31:50|518.84|515.48|518.94|515.58|518.94|515.58|518.84|515.48|0
1647408720000|2022-03-16 05:32:00|518.72|515.36|518.51|515.15|518.72|515.36|518.51|515.15|0
1647408730000|2022-03-16 05:32:10|518.62|515.26|518.94|515.58|518.94|515.58|518.62|515.26|0
1647408740000|2022-03-16 05:32:20|519.16|515.8|519.38|516.02|519.38|516.02|519.16|515.8|0
1647408750000|2022-03-16 05:32:30|519.27|515.91|519.6|516.24|519.6|516.24|519.16|515.8|0
1647408760000|2022-03-16 05:32:40|519.38|516.02|519.81|516.45|519.81|516.45|519.38|516.02|0
1647408770000|2022-03-16 05:32:50|519.6|516.24|519.16|515.8|519.6|516.24|519.16|515.8|0
1647408780000|2022-03-16 05:33:00|519.06|515.7|519.49|516.13|519.49|516.13|519.06|515.7|0
1647408790000|2022-03-16 05:33:10|519.38|516.02|518.94|515.58|519.38|516.02|518.94|515.58|0
1647408800000|2022-03-16 05:33:20|518.72|515.36|519.18|515.82|519.29|515.93|518.72|515.36|0
1647408810000|2022-03-16 05:33:30|518.96|515.6|519.4|516.04|519.4|516.04|518.96|515.6|0
1647408820000|2022-03-16 05:33:40|519.29|515.93|518.53|515.17|519.29|515.93|518.53|515.17|0
1647408830000|2022-03-16 05:33:50|518.31|514.95|517.77|514.41|518.31|514.95|517.77|514.41|0
1647408840000|2022-03-16 05:34:00|517.88|514.52|517.44|514.08|517.88|514.52|517.44|514.08|0
1647408850000|2022-03-16 05:34:10|517.77|514.41|517.23|513.87|517.77|514.41|517.23|513.87|0
1647408860000|2022-03-16 05:34:20|517.44|514.08|517.66|514.3|517.66|514.3|517.44|514.08|0
1647408870000|2022-03-16 05:34:30|517.56|514.2|517.01|513.65|517.56|514.2|517.01|513.65|0
1647408880000|2022-03-16 05:34:40|517.23|513.87|517.01|513.65|517.23|513.87|517.01|513.65|0
1647408890000|2022-03-16 05:34:50|516.25|512.89|515.92|512.56|516.36|513|515.92|512.56|0
1647408900000|2022-03-16 05:35:00|515.49|512.13|515.49|512.13|515.71|512.35|515.49|512.13|0
1647408910000|2022-03-16 05:35:10|515.71|512.35|515.71|512.35|515.71|512.35|515.71|512.35|0
1647408920000|2022-03-16 05:35:20|515.49|512.13|515.71|512.35|515.71|512.35|515.49|512.13|0
1647408930000|2022-03-16 05:35:30|515.92|512.56|515.92|512.56|516.25|512.89|515.92|512.56|0
1647408940000|2022-03-16 05:35:40|515.71|512.35|515.92|512.56|515.92|512.56|515.71|512.35|0
1647408950000|2022-03-16 05:35:50|515.71|512.35|515.39|512.03|515.71|512.35|515.39|512.03|0
1647408960000|2022-03-16 05:36:00|515.27|511.91|515.49|512.13|515.49|512.13|515.06|511.7|0
1647408970000|2022-03-16 05:36:10|515.71|512.35|515.92|512.56|515.92|512.56|515.71|512.35|0
1647408980000|2022-03-16 05:36:20|516.14|512.78|515.92|512.56|516.14|512.78|515.92|512.56|0
1647408990000|2022-03-16 05:36:30|516.36|513|516.36|513|516.36|513|516.14|512.78|0
1647409000000|2022-03-16 05:36:40|516.57|513.21|516.57|513.21|516.57|513.21|516.36|513|0
1647409010000|2022-03-16 05:36:50|516.69|513.33|516.57|513.21|516.79|513.43|516.57|513.21|0
1647409020000|2022-03-16 05:37:00|516.47|513.11|516.57|513.21|516.57|513.21|516.36|513|0
1647409030000|2022-03-16 05:37:10|515.92|512.56|516.14|512.78|516.14|512.78|515.92|512.56|0
1647409040000|2022-03-16 05:37:20|516.57|513.21|516.79|513.43|516.79|513.43|516.47|513.11|0
1647409050000|2022-03-16 05:37:30|516.69|513.33|516.69|513.33|516.69|513.33|516.69|513.33|0
1647409060000|2022-03-16 05:37:40|516.79|513.43|517.01|513.65|517.01|513.65|516.79|513.43|0
1647409070000|2022-03-16 05:37:50|516.79|513.43|516.57|513.21|516.79|513.43|516.47|513.11|0
1647409080000|2022-03-16 05:38:00|516.47|513.11|516.57|513.21|516.57|513.21|516.36|513|0
1647409090000|2022-03-16 05:38:10|516.36|513|516.25|512.89|516.36|513|516.25|512.89|0
1647409100000|2022-03-16 05:38:20|516.14|512.78|516.14|512.78|516.14|512.78|516.14|512.78|0
1647409110000|2022-03-16 05:38:30|516.25|512.89|516.47|513.11|516.47|513.11|516.25|512.89|0
1647409120000|2022-03-16 05:38:40|516.36|513|516.14|512.78|516.36|513|515.92|512.56|0
1647409130000|2022-03-16 05:38:50|515.92|512.56|515.71|512.35|515.92|512.56|515.71|512.35|0
1647409140000|2022-03-16 05:39:00|515.49|512.13|514.84|511.48|515.49|512.13|514.84|511.48|0
1647409150000|2022-03-16 05:39:10|514.41|511.05|515.06|511.7|515.06|511.7|514.41|511.05|0
1647409160000|2022-03-16 05:39:20|515.17|511.81|514.62|511.26|515.17|511.81|514.62|511.26|0
1647409170000|2022-03-16 05:39:30|514.19|510.83|513.76|510.4|514.19|510.83|513.76|510.4|0
1647409180000|2022-03-16 05:39:40|513.97|510.61|514.41|511.05|514.41|511.05|513.97|510.61|0
1647409190000|2022-03-16 05:39:50|514.19|510.83|514.19|510.83|514.19|510.83|514.19|510.83|0
1647409200000|2022-03-16 05:40:00|514.09|510.73|514.41|511.05|514.41|511.05|513.97|510.61|0
1647409210000|2022-03-16 05:40:10|514.19|510.83|514.3|510.94|514.3|510.94|514.19|510.83|0
1647409220000|2022-03-16 05:40:20|514.41|511.05|514.19|510.83|514.41|511.05|514.19|510.83|0
1647409230000|2022-03-16 05:40:30|514.09|510.73|512.24|508.88|514.09|510.73|512.14|508.78|0
1647409240000|2022-03-16 05:40:40|512.03|508.67|511.81|508.45|512.03|508.67|511.81|508.45|0
1647409250000|2022-03-16 05:40:50|511.59|508.23|511.38|508.02|511.59|508.23|511.38|508.02|0
1647409260000|2022-03-16 05:41:00|511.59|508.23|511.38|508.02|511.59|508.23|511.38|508.02|0
1647409270000|2022-03-16 05:41:10|511.16|507.8|511.27|507.91|511.27|507.91|511.16|507.8|0
1647409280000|2022-03-16 05:41:20|511.16|507.8|511.38|508.02|511.38|508.02|511.16|507.8|0
1647409290000|2022-03-16 05:41:30|510.94|507.58|511.38|508.02|511.38|508.02|510.94|507.58|0
1647409300000|2022-03-16 05:41:40|511.16|507.8|511.38|508.02|511.38|508.02|511.16|507.8|0
1647409310000|2022-03-16 05:41:50|511.49|508.13|512.03|508.67|512.03|508.67|511.49|508.13|0
1647409320000|2022-03-16 05:42:00|511.81|508.45|512.02|508.66|512.24|508.88|511.81|508.45|0
1647409330000|2022-03-16 05:42:10|512.46|509.1|512.24|508.88|512.46|509.1|512.02|508.66|0
1647409340000|2022-03-16 05:42:20|512.14|508.78|512.24|508.88|512.35|508.99|512.14|508.78|0
1647409350000|2022-03-16 05:42:30|512.02|508.66|511.59|508.23|512.02|508.66|511.59|508.23|0
1647409360000|2022-03-16 05:42:40|511.81|508.45|511.59|508.23|511.81|508.45|511.59|508.23|0
1647409370000|2022-03-16 05:42:50|511.38|508.02|510.84|507.48|511.38|508.02|510.84|507.48|0
1647409380000|2022-03-16 05:43:00|510.94|507.58|511.38|508.02|511.38|508.02|510.94|507.58|0
1647409390000|2022-03-16 05:43:10|511.59|508.23|511.59|508.23|511.59|508.23|511.59|508.23|0
1647409400000|2022-03-16 05:43:20|511.38|508.02|511.38|508.02|511.38|508.02|511.38|508.02|0
1647409410000|2022-03-16 05:43:30|511.16|507.8|510.73|507.37|511.16|507.8|510.73|507.37|0
1647409420000|2022-03-16 05:43:40|510.94|507.58|510.51|507.15|510.94|507.58|510.51|507.15|0
1647409430000|2022-03-16 05:43:50|510.73|507.37|510.51|507.15|510.73|507.37|510.51|507.15|0
1647409440000|2022-03-16 05:44:00|510.62|507.26|510.62|507.26|510.62|507.26|510.62|507.26|0
1647409450000|2022-03-16 05:44:10|510.51|507.15|510.62|507.26|510.73|507.37|510.51|507.15|0
1647409460000|2022-03-16 05:44:20|510.51|507.15|510.3|506.94|510.51|507.15|509.65|506.29|0
1647409470000|2022-03-16 05:44:30|510.41|507.05|510.08|506.72|510.41|507.05|510.08|506.72|0
1647409480000|2022-03-16 05:44:40|509.86|506.5|509.86|506.5|510.08|506.72|509.86|506.5|0
1647409490000|2022-03-16 05:44:50|509.65|506.29|509.65|506.29|509.65|506.29|509.65|506.29|0
1647409500000|2022-03-16 05:45:00|509.86|506.5|510.08|506.72|510.08|506.72|509.86|506.5|0
1647409510000|2022-03-16 05:45:10|509.98|506.62|509.43|506.07|509.98|506.62|509.43|506.07|0
1647409520000|2022-03-16 05:45:20|509.22|505.86|509|505.64|509.22|505.86|509|505.64|0
1647409530000|2022-03-16 05:45:30|509.22|505.86|508.79|505.43|509.22|505.86|508.79|505.43|0
1647409540000|2022-03-16 05:45:40|508.78|505.42|508.57|505.21|508.78|505.42|508.57|505.21|0
1647409550000|2022-03-16 05:45:50|508.35|504.99|508.14|504.78|508.35|504.99|508.14|504.78|0
1647409560000|2022-03-16 05:46:00|506.41|503.05|507.49|504.13|507.49|504.13|506.41|503.05|0
1647409570000|2022-03-16 05:46:10|506.85|503.49|507.28|503.92|507.28|503.92|506.85|503.49|0
1647409580000|2022-03-16 05:46:20|507.49|504.13|507.28|503.92|507.49|504.13|507.28|503.92|0
1647409590000|2022-03-16 05:46:30|507.49|504.13|507.06|503.7|507.49|504.13|507.06|503.7|0
1647409600000|2022-03-16 05:46:40|506.63|503.27|505.77|502.41|506.63|503.27|505.77|502.41|0
1647409610000|2022-03-16 05:46:50|505.55|502.19|505.98|502.62|505.98|502.62|505.55|502.19|0
1647409620000|2022-03-16 05:47:00|505.34|501.98|504.48|501.12|505.34|501.98|504.48|501.12|0
1647409630000|2022-03-16 05:47:10|504.26|500.9|504.26|500.9|504.69|501.33|504.26|500.9|0
1647409640000|2022-03-16 05:47:20|504.48|501.12|504.48|501.12|504.48|501.12|504.26|500.9|0
1647409650000|2022-03-16 05:47:30|504.69|501.33|504.69|501.33|504.91|501.55|504.48|501.12|0
1647409660000|2022-03-16 05:47:40|504.26|500.9|504.26|500.9|504.26|500.9|504.16|500.8|0
1647409670000|2022-03-16 05:47:50|504.05|500.69|503.62|500.26|504.05|500.69|503.62|500.26|0
1647409680000|2022-03-16 05:48:00|503.4|500.04|503.19|499.83|503.4|500.04|502.97|499.61|0
1647409690000|2022-03-16 05:48:10|503.62|500.26|503.4|500.04|503.62|500.26|503.4|500.04|0
1647409700000|2022-03-16 05:48:20|503.62|500.26|503.4|500.04|503.62|500.26|503.4|500.04|0
1647409720000|2022-03-16 05:48:40|503.73|500.37|503.83|500.47|503.83|500.47|503.62|500.26|0
1647409730000|2022-03-16 05:48:50|503.19|499.83|502.97|499.61|503.19|499.83|502.97|499.61|0
1647409740000|2022-03-16 05:49:00|502.11|498.75|502.76|499.4|502.76|499.4|502.11|498.75|0
1647409750000|2022-03-16 05:49:10|502.54|499.18|503.19|499.83|503.19|499.83|502.54|499.18|0
1647409760000|2022-03-16 05:49:20|503.4|500.04|504.26|500.9|504.26|500.9|503.4|500.04|0
1647409770000|2022-03-16 05:49:30|504.05|500.69|504.37|501.01|504.37|501.01|504.05|500.69|0
1647409780000|2022-03-16 05:49:40|504.59|501.23|505.12|501.76|505.12|501.76|504.48|501.12|0
1647409790000|2022-03-16 05:49:50|505.45|502.09|505.66|502.3|505.66|502.3|505.45|502.09|0
1647409800000|2022-03-16 05:50:00|506.2|502.84|505.55|502.19|506.2|502.84|505.55|502.19|0
1647409810000|2022-03-16 05:50:10|505.77|502.41|505.55|502.19|505.77|502.41|505.55|502.19|0
1647409820000|2022-03-16 05:50:20|505.77|502.41|505.34|501.98|505.77|502.41|505.34|501.98|0
1647409830000|2022-03-16 05:50:30|505.55|502.19|505.98|502.62|505.98|502.62|505.55|502.19|0
1647409840000|2022-03-16 05:50:40|506.09|502.73|506.2|502.84|506.2|502.84|506.09|502.73|0
1647409850000|2022-03-16 05:50:50|505.98|502.62|506.84|503.48|506.84|503.48|505.98|502.62|0
1647409860000|2022-03-16 05:51:00|506.96|503.6|506.96|503.6|506.96|503.6|506.96|503.6|0
1647409870000|2022-03-16 05:51:10|507.49|504.13|507.06|503.7|507.49|504.13|507.06|503.7|0
1647409880000|2022-03-16 05:51:20|506.84|503.48|507.06|503.7|507.06|503.7|506.84|503.48|0
1647409890000|2022-03-16 05:51:30|507.27|503.91|507.27|503.91|507.49|504.13|507.06|503.7|0
1647409900000|2022-03-16 05:51:40|507.71|504.35|507.92|504.56|507.92|504.56|507.71|504.35|0
1647409910000|2022-03-16 05:51:50|508.35|504.99|508.78|505.42|508.78|505.42|508.35|504.99|0
1647409920000|2022-03-16 05:52:00|508.9|505.54|508.78|505.42|509|505.64|508.78|505.42|0
1647409930000|2022-03-16 05:52:10|509|505.64|509.21|505.85|509.21|505.85|509|505.64|0
1647409940000|2022-03-16 05:52:20|509|505.64|509|505.64|509.21|505.85|509|505.64|0
1647409950000|2022-03-16 05:52:30|509.21|505.85|509.43|506.07|509.43|506.07|509.21|505.85|0
1647409960000|2022-03-16 05:52:40|509.21|505.85|509.43|506.07|509.43|506.07|509.21|505.85|0
1647409970000|2022-03-16 05:52:50|509.65|506.29|509.86|506.5|509.86|506.5|509.65|506.29|0
1647409980000|2022-03-16 05:53:00|510.08|506.72|509.86|506.5|510.08|506.72|509.86|506.5|0
1647409990000|2022-03-16 05:53:10|509.65|506.29|509.43|506.07|509.65|506.29|509.43|506.07|0
1647410000000|2022-03-16 05:53:20|509.21|505.85|509.43|506.07|509.43|506.07|509.21|505.85|0
1647410010000|2022-03-16 05:53:30|509.65|506.29|510.51|507.15|510.51|507.15|509.65|506.29|0
1647410020000|2022-03-16 05:53:40|510.72|507.36|510.08|506.72|510.72|507.36|509.97|506.61|0
1647410030000|2022-03-16 05:53:50|509.97|506.61|509.43|506.07|509.97|506.61|509.43|506.07|0
1647410040000|2022-03-16 05:54:00|509.65|506.29|510.08|506.72|510.08|506.72|509.65|506.29|0
1647410050000|2022-03-16 05:54:10|509.86|506.5|510.08|506.72|510.08|506.72|509.76|506.4|0
1647410060000|2022-03-16 05:54:20|509.86|506.5|509.86|506.5|509.86|506.5|509.65|506.29|0
1647410070000|2022-03-16 05:54:30|510.08|506.72|510.29|506.93|510.29|506.93|510.08|506.72|0
1647410080000|2022-03-16 05:54:40|510.08|506.72|510.4|507.04|510.4|507.04|510.08|506.72|0
1647410090000|2022-03-16 05:54:50|510.29|506.93|510.08|506.72|510.51|507.15|510.08|506.72|0
1647410100000|2022-03-16 05:55:00|509.86|506.5|510.29|506.93|510.29|506.93|509.86|506.5|0
1647410110000|2022-03-16 05:55:10|509.86|506.5|510.19|506.83|510.19|506.83|509.86|506.5|0
1647410120000|2022-03-16 05:55:20|510.29|506.93|510.19|506.83|510.29|506.93|510.08|506.72|0
1647410130000|2022-03-16 05:55:30|510.29|506.93|510.08|506.72|510.29|506.93|509.86|506.5|0
1647410140000|2022-03-16 05:55:40|510.29|506.93|510.29|506.93|510.29|506.93|510.29|506.93|0
1647410150000|2022-03-16 05:55:50|510.51|507.15|510.29|506.93|510.51|507.15|510.29|506.93|0
1647410160000|2022-03-16 05:56:00|510.62|507.26|510.72|507.36|510.94|507.58|510.51|507.15|0
1647410170000|2022-03-16 05:56:10|510.08|506.72|510.72|507.36|510.72|507.36|510.08|506.72|0
1647410180000|2022-03-16 05:56:20|510.51|507.15|511.16|507.8|511.16|507.8|510.51|507.15|0
1647410190000|2022-03-16 05:56:30|510.94|507.58|511.16|507.8|511.16|507.8|510.94|507.58|0
1647410200000|2022-03-16 05:56:40|511.05|507.69|511.16|507.8|511.37|508.01|511.05|507.69|0
1647410210000|2022-03-16 05:56:50|511.37|508.01|510.84|507.48|511.37|508.01|510.84|507.48|0
1647410220000|2022-03-16 05:57:00|510.94|507.58|511.37|508.01|511.37|508.01|510.94|507.58|0
1647410230000|2022-03-16 05:57:10|511.16|507.8|512.02|508.66|512.02|508.66|511.16|507.8|0
1647410240000|2022-03-16 05:57:20|511.8|508.44|510.94|507.58|511.8|508.44|510.94|507.58|0
1647410250000|2022-03-16 05:57:30|510.84|507.48|510.84|507.48|510.84|507.48|510.84|507.48|0
1647410260000|2022-03-16 05:57:40|510.94|507.58|510.84|507.48|510.94|507.58|510.84|507.48|0
1647410270000|2022-03-16 05:57:50|510.72|507.36|510.94|507.58|510.94|507.58|510.62|507.26|0
1647410280000|2022-03-16 05:58:00|510.72|507.36|510.19|506.83|510.72|507.36|509.86|506.5|0
1647410290000|2022-03-16 05:58:10|510.08|506.72|510.72|507.36|510.94|507.58|510.08|506.72|0
1647410300000|2022-03-16 05:58:20|510.51|507.15|510.29|506.93|510.51|507.15|510.29|506.93|0
1647410310000|2022-03-16 05:58:30|510.72|507.36|510.94|507.58|510.94|507.58|510.72|507.36|0
1647410320000|2022-03-16 05:58:40|509.97|506.61|509.86|506.5|510.29|506.93|509.86|506.5|0
1647410330000|2022-03-16 05:58:50|510.08|506.72|510.51|507.15|510.51|507.15|510.08|506.72|0
1647410340000|2022-03-16 05:59:00|510.72|507.36|510.84|507.48|510.94|507.58|510.72|507.36|0
1647410350000|2022-03-16 05:59:10|510.94|507.58|509.86|506.5|510.94|507.58|509.86|506.5|0
1647410360000|2022-03-16 05:59:20|510.08|506.72|510.29|506.93|510.29|506.93|509.86|506.5|0
1647410370000|2022-03-16 05:59:30|510.51|507.15|510.08|506.72|510.51|507.15|509.97|506.61|0
1647410380000|2022-03-16 05:59:40|510.19|506.83|510.08|506.72|510.51|507.15|510.08|506.72|0
1647410390000|2022-03-16 05:59:50|509.86|506.5|509.64|506.28|509.86|506.5|509.64|506.28|0
1647410400000|2022-03-16 06:00:00|509.54|506.18|510.29|506.93|510.51|507.15|509.54|506.18|0
1647410410000|2022-03-16 06:00:10|510.4|507.04|510.51|507.15|510.62|507.26|510.4|507.04|0
1647410420000|2022-03-16 06:00:20|510.29|506.93|510.29|506.93|510.29|506.93|510.29|506.93|0
1647410430000|2022-03-16 06:00:30|510.07|506.71|510.29|506.93|510.29|506.93|510.07|506.71|0
1647410440000|2022-03-16 06:00:40|509.97|506.61|510.29|506.93|510.29|506.93|509.97|506.61|0
1647410450000|2022-03-16 06:00:50|510.07|506.71|510.07|506.71|510.07|506.71|509.86|506.5|0
1647410460000|2022-03-16 06:01:00|509.86|506.5|509.97|506.61|510.07|506.71|509.86|506.5|0
1647410470000|2022-03-16 06:01:10|510.07|506.71|509.76|506.4|510.07|506.71|509.76|506.4|0
1647410480000|2022-03-16 06:01:20|509.86|506.5|510.19|506.83|510.19|506.83|509.86|506.5|0
1647410490000|2022-03-16 06:01:30|510.07|506.71|509.97|506.61|510.07|506.71|509.64|506.28|0
1647410500000|2022-03-16 06:01:40|510.29|506.93|509.64|506.28|510.29|506.93|509.64|506.28|0
1647410510000|2022-03-16 06:01:50|509.43|506.07|510.07|506.71|510.07|506.71|509.43|506.07|0
1647410520000|2022-03-16 06:02:00|509.86|506.5|509.86|506.5|509.86|506.5|509.64|506.28|0
1647410530000|2022-03-16 06:02:10|510.29|506.93|509.86|506.5|510.51|507.15|509.86|506.5|0
1647410540000|2022-03-16 06:02:20|509.54|506.18|509.54|506.18|509.54|506.18|509.54|506.18|0
1647410550000|2022-03-16 06:02:30|509.64|506.28|509.43|506.07|509.64|506.28|509.43|506.07|0
1647410570000|2022-03-16 06:02:50|509.64|506.28|509.21|505.85|509.64|506.28|509.21|505.85|0
1647410580000|2022-03-16 06:03:00|509.11|505.75|509.86|506.5|509.86|506.5|509.11|505.75|0
1647410590000|2022-03-16 06:03:10|510.07|506.71|509.86|506.5|510.29|506.93|509.86|506.5|0
1647410600000|2022-03-16 06:03:20|510.19|506.83|510.72|507.36|510.72|507.36|510.07|506.71|0
1647410610000|2022-03-16 06:03:30|510.51|507.15|510.51|507.15|510.72|507.36|510.51|507.15|0
1647410630000|2022-03-16 06:03:50|510.72|507.36|510.72|507.36|510.72|507.36|510.51|507.15|0
1647410640000|2022-03-16 06:04:00|510.51|507.15|510.29|506.93|510.51|507.15|510.07|506.71|0
1647410650000|2022-03-16 06:04:10|509.97|506.61|510.07|506.71|510.07|506.71|509.86|506.5|0
1647410660000|2022-03-16 06:04:20|509.64|506.28|509.86|506.5|509.97|506.61|509.64|506.28|0
1647410670000|2022-03-16 06:04:30|509.97|506.61|509.86|506.5|509.97|506.61|509.86|506.5|0
1647410680000|2022-03-16 06:04:40|509.64|506.28|509.43|506.07|509.75|506.39|509.43|506.07|0
1647410690000|2022-03-16 06:04:50|508.99|505.63|508.99|505.63|508.99|505.63|508.99|505.63|0
1647410700000|2022-03-16 06:05:00|509.21|505.85|509.43|506.07|509.64|506.28|509.21|505.85|0
1647410710000|2022-03-16 06:05:10|509.32|505.96|509.21|505.85|509.43|506.07|509.21|505.85|0
1647410720000|2022-03-16 06:05:20|509.32|505.96|509.21|505.85|509.32|505.96|508.99|505.63|0
1647410730000|2022-03-16 06:05:30|508.99|505.63|508.78|505.42|508.99|505.63|508.78|505.42|0
1647410740000|2022-03-16 06:05:40|508.89|505.53|508.78|505.42|508.99|505.63|508.78|505.42|0
1647410750000|2022-03-16 06:05:50|508.99|505.63|509.21|505.85|509.21|505.85|508.99|505.63|0
1647410760000|2022-03-16 06:06:00|508.99|505.63|508.99|505.63|509.21|505.85|508.99|505.63|0
1647410770000|2022-03-16 06:06:10|508.78|505.42|508.03|504.67|508.78|505.42|508.03|504.67|0
1647410780000|2022-03-16 06:06:20|507.48|504.12|507.7|504.34|507.7|504.34|507.48|504.12|0
1647410790000|2022-03-16 06:06:30|507.92|504.56|508.03|504.67|508.13|504.77|507.92|504.56|0
1647410800000|2022-03-16 06:06:40|508.35|504.99|508.35|504.99|508.35|504.99|508.35|504.99|0
1647410810000|2022-03-16 06:06:50|508.56|505.2|509.21|505.85|509.43|506.07|508.56|505.2|0
1647410820000|2022-03-16 06:07:00|509.54|506.18|509.21|505.85|509.54|506.18|509.11|505.75|0
1647410830000|2022-03-16 06:07:10|508.99|505.63|508.78|505.42|508.99|505.63|508.78|505.42|0
1647410840000|2022-03-16 06:07:20|508.67|505.31|507.27|503.91|508.67|505.31|507.27|503.91|0
1647410850000|2022-03-16 06:07:30|507.17|503.81|508.13|504.77|508.13|504.77|507.17|503.81|0
1647410860000|2022-03-16 06:07:40|507.92|504.56|507.92|504.56|507.92|504.56|507.48|504.12|0
1647410870000|2022-03-16 06:07:50|507.6|504.24|507.48|504.12|507.6|504.24|507.48|504.12|0
1647410880000|2022-03-16 06:08:00|507.7|504.34|508.46|505.1|508.46|505.1|507.7|504.34|0
1647410890000|2022-03-16 06:08:10|508.89|505.53|508.78|505.42|508.89|505.53|508.78|505.42|0
1647410900000|2022-03-16 06:08:20|508.99|505.63|509.42|506.06|509.42|506.06|508.99|505.63|0
1647410910000|2022-03-16 06:08:30|509.32|505.96|509.86|506.5|509.86|506.5|509.32|505.96|0
1647410920000|2022-03-16 06:08:40|509.97|506.61|509.86|506.5|509.97|506.61|509.86|506.5|0
1647410930000|2022-03-16 06:08:50|509.64|506.28|509.75|506.39|509.75|506.39|509.64|506.28|0
1647410940000|2022-03-16 06:09:00|509.86|506.5|509.86|506.5|509.86|506.5|509.86|506.5|0
1647410950000|2022-03-16 06:09:10|510.07|506.71|510.5|507.14|510.5|507.14|510.07|506.71|0
1647410960000|2022-03-16 06:09:20|510.72|507.36|509.86|506.5|510.72|507.36|509.86|506.5|0
1647410970000|2022-03-16 06:09:30|509.97|506.61|509.97|506.61|509.97|506.61|509.97|506.61|0
1647410980000|2022-03-16 06:09:40|510.07|506.71|509.86|506.5|510.07|506.71|509.86|506.5|0
1647410990000|2022-03-16 06:09:50|508.99|505.63|508.78|505.42|508.99|505.63|508.78|505.42|0
1647411000000|2022-03-16 06:10:00|508.99|505.63|509.32|505.96|509.32|505.96|508.56|505.2|0
1647411010000|2022-03-16 06:10:10|509.42|506.06|508.78|505.42|509.42|506.06|508.78|505.42|0
1647411020000|2022-03-16 06:10:20|509.21|505.85|509.21|505.85|509.32|505.96|509.21|505.85|0
1647411030000|2022-03-16 06:10:30|508.99|505.63|509.42|506.06|509.42|506.06|508.99|505.63|0
1647411040000|2022-03-16 06:10:40|509.21|505.85|509.32|505.96|509.42|506.06|509.21|505.85|0
1647411050000|2022-03-16 06:10:50|509.42|506.06|509.21|505.85|509.42|506.06|508.99|505.63|0
1647411070000|2022-03-16 06:11:10|509.32|505.96|509.1|505.74|509.32|505.96|509.1|505.74|0
1647411080000|2022-03-16 06:11:20|508.99|505.63|509.1|505.74|509.1|505.74|508.99|505.63|0
1647411090000|2022-03-16 06:11:30|508.99|505.63|508.56|505.2|508.99|505.63|508.56|505.2|0
1647411100000|2022-03-16 06:11:40|508.67|505.31|508.78|505.42|508.78|505.42|508.56|505.2|0
1647411110000|2022-03-16 06:11:50|508.56|505.2|508.56|505.2|508.67|505.31|508.56|505.2|0
1647411120000|2022-03-16 06:12:00|508.78|505.42|509.21|505.85|509.21|505.85|508.78|505.42|0
1647411130000|2022-03-16 06:12:10|508.89|505.53|509.42|506.06|509.42|506.06|508.78|505.42|0
1647411140000|2022-03-16 06:12:20|508.99|505.63|508.13|504.77|508.99|505.63|508.13|504.77|0
1647411150000|2022-03-16 06:12:30|508.56|505.2|507.38|504.02|508.56|505.2|507.38|504.02|0
1647411160000|2022-03-16 06:12:40|507.27|503.91|507.27|503.91|507.27|503.91|507.05|503.69|0
1647411170000|2022-03-16 06:12:50|507.16|503.8|507.27|503.91|507.27|503.91|507.16|503.8|0
1647411180000|2022-03-16 06:13:00|507.16|503.8|507.91|504.55|507.91|504.55|507.16|503.8|0
1647411190000|2022-03-16 06:13:10|508.56|505.2|508.78|505.42|508.78|505.42|508.56|505.2|0
1647411200000|2022-03-16 06:13:20|508.89|505.53|508.99|505.63|508.99|505.63|508.89|505.53|0
1647411210000|2022-03-16 06:13:30|508.78|505.42|508.78|505.42|508.99|505.63|508.78|505.42|0
1647411220000|2022-03-16 06:13:40|508.67|505.31|508.99|505.63|508.99|505.63|508.67|505.31|0
1647411230000|2022-03-16 06:13:50|508.56|505.2|507.91|504.55|508.56|505.2|507.91|504.55|0
1647411240000|2022-03-16 06:14:00|507.59|504.23|508.03|504.67|508.03|504.67|507.59|504.23|0
1647411250000|2022-03-16 06:14:10|507.91|504.55|507.81|504.45|508.03|504.67|507.81|504.45|0
1647411260000|2022-03-16 06:14:20|507.91|504.55|507.91|504.55|507.91|504.55|507.91|504.55|0
1647411270000|2022-03-16 06:14:30|507.7|504.34|507.48|504.12|507.7|504.34|507.38|504.02|0
1647411280000|2022-03-16 06:14:40|507.59|504.23|507.48|504.12|507.7|504.34|507.48|504.12|0
1647411290000|2022-03-16 06:14:50|507.7|504.34|508.03|504.67|508.03|504.67|507.7|504.34|0
1647411300000|2022-03-16 06:15:00|508.24|504.88|508.13|504.77|508.24|504.88|507.81|504.45|0
1647411310000|2022-03-16 06:15:10|508.24|504.88|508.46|505.1|508.46|505.1|508.24|504.88|0
1647411320000|2022-03-16 06:15:20|508.13|504.77|507.81|504.45|508.13|504.77|507.81|504.45|0
1647411330000|2022-03-16 06:15:30|507.7|504.34|508.24|504.88|508.24|504.88|507.7|504.34|0
1647411340000|2022-03-16 06:15:40|508.78|505.42|508.78|505.42|508.78|505.42|508.67|505.31|0
1647411350000|2022-03-16 06:15:50|508.46|505.1|508.34|504.98|508.56|505.2|508.34|504.98|0
1647411360000|2022-03-16 06:16:00|508.24|504.88|508.34|504.98|508.46|505.1|508.24|504.88|0
1647411370000|2022-03-16 06:16:10|508.56|505.2|508.34|504.98|508.56|505.2|508.34|504.98|0
1647411380000|2022-03-16 06:16:20|507.48|504.12|507.16|503.8|507.48|504.12|507.16|503.8|0
1647411390000|2022-03-16 06:16:30|507.05|503.69|507.16|503.8|507.27|503.91|507.05|503.69|0
1647411400000|2022-03-16 06:16:40|507.05|503.69|507.05|503.69|507.05|503.69|506.95|503.59|0
1647411410000|2022-03-16 06:16:50|506.84|503.48|506.84|503.48|506.95|503.59|506.84|503.48|0
1647411420000|2022-03-16 06:17:00|506.62|503.26|506.09|502.73|506.62|503.26|505.97|502.61|0
1647411430000|2022-03-16 06:17:10|505.76|502.4|504.68|501.32|505.76|502.4|504.68|501.32|0
1647411440000|2022-03-16 06:17:20|504.58|501.22|504.47|501.11|504.68|501.32|504.47|501.11|0
1647411450000|2022-03-16 06:17:30|504.68|501.32|505.54|502.18|505.54|502.18|504.68|501.32|0
1647411460000|2022-03-16 06:17:40|505.44|502.08|505.54|502.18|505.76|502.4|505.44|502.08|0
1647411470000|2022-03-16 06:17:50|505.76|502.4|505.76|502.4|505.76|502.4|505.54|502.18|0
1647411480000|2022-03-16 06:18:00|505.97|502.61|505.76|502.4|505.97|502.61|505.76|502.4|0
1647411490000|2022-03-16 06:18:10|505.11|501.75|505.33|501.97|505.33|501.97|504.68|501.32|0
1647411500000|2022-03-16 06:18:20|505.01|501.65|505.11|501.75|505.33|501.97|505.01|501.65|0
1647411510000|2022-03-16 06:18:30|505.33|501.97|505.11|501.75|505.33|501.97|505.11|501.75|0
1647411520000|2022-03-16 06:18:40|504.9|501.54|505.54|502.18|505.54|502.18|504.9|501.54|0
1647411530000|2022-03-16 06:18:50|505.33|501.97|505.54|502.18|505.54|502.18|505.22|501.86|0
1647411540000|2022-03-16 06:19:00|505.44|502.08|505.33|501.97|505.44|502.08|505.33|501.97|0
1647411550000|2022-03-16 06:19:10|505.22|501.86|505.22|501.86|505.22|501.86|505.11|501.75|0
1647411560000|2022-03-16 06:19:20|505.33|501.97|504.79|501.43|505.33|501.97|504.79|501.43|0
1647411570000|2022-03-16 06:19:30|504.68|501.32|504.68|501.32|504.68|501.32|504.68|501.32|0
1647411580000|2022-03-16 06:19:40|504.9|501.54|504.9|501.54|504.9|501.54|504.9|501.54|0
1647411590000|2022-03-16 06:19:50|504.79|501.43|504.58|501.22|504.79|501.43|504.47|501.11|0
1647411600000|2022-03-16 06:20:00|504.47|501.11|505.33|501.97|505.33|501.97|504.47|501.11|0
1647411610000|2022-03-16 06:20:10|505.22|501.86|505.01|501.65|505.33|501.97|505.01|501.65|0
1647411620000|2022-03-16 06:20:20|504.68|501.32|504.68|501.32|504.68|501.32|504.68|501.32|0
1647411630000|2022-03-16 06:20:30|504.79|501.43|504.68|501.32|504.79|501.43|504.68|501.32|0
1647411640000|2022-03-16 06:20:40|504.9|501.54|505.44|502.08|505.44|502.08|504.9|501.54|0
1647411650000|2022-03-16 06:20:50|505.65|502.29|505.54|502.18|505.65|502.29|505.54|502.18|0
1647411660000|2022-03-16 06:21:00|505.44|502.08|505.54|502.18|505.76|502.4|505.44|502.08|0
1647411670000|2022-03-16 06:21:10|505.65|502.29|505.76|502.4|505.76|502.4|505.65|502.29|0
1647411680000|2022-03-16 06:21:20|505.97|502.61|505.76|502.4|505.97|502.61|505.65|502.29|0
1647411690000|2022-03-16 06:21:30|505.54|502.18|505.33|501.97|505.76|502.4|505.33|501.97|0
1647411700000|2022-03-16 06:21:40|505.54|502.18|505.76|502.4|505.76|502.4|505.44|502.08|0
1647411710000|2022-03-16 06:21:50|505.54|502.18|505.54|502.18|505.65|502.29|505.54|502.18|0
1647411720000|2022-03-16 06:22:00|505.76|502.4|505.54|502.18|505.76|502.4|505.44|502.08|0
1647411730000|2022-03-16 06:22:10|505.44|502.08|505.33|501.97|505.44|502.08|505.33|501.97|0
1647411740000|2022-03-16 06:22:20|505.65|502.29|505.54|502.18|505.65|502.29|505.54|502.18|0
1647411750000|2022-03-16 06:22:30|505.44|502.08|505.44|502.08|505.54|502.18|505.33|501.97|0
1647411760000|2022-03-16 06:22:40|505.65|502.29|506.4|503.04|506.4|503.04|505.65|502.29|0
1647411770000|2022-03-16 06:22:50|506.62|503.26|506.4|503.04|506.62|503.26|506.4|503.04|0
1647411780000|2022-03-16 06:23:00|505.97|502.61|506.4|503.04|506.4|503.04|505.76|502.4|0
1647411790000|2022-03-16 06:23:10|506.3|502.94|506.08|502.72|506.4|503.04|506.08|502.72|0
1647411800000|2022-03-16 06:23:20|505.97|502.61|505.76|502.4|505.97|502.61|505.76|502.4|0
1647411810000|2022-03-16 06:23:30|505.65|502.29|505.33|501.97|505.65|502.29|505.11|501.75|0
1647411820000|2022-03-16 06:23:40|505.54|502.18|505.76|502.4|505.76|502.4|505.54|502.18|0
1647411830000|2022-03-16 06:23:50|505.65|502.29|505.76|502.4|505.76|502.4|505.65|502.29|0
1647411840000|2022-03-16 06:24:00|505.65|502.29|505.76|502.4|505.87|502.51|505.54|502.18|0
1647411850000|2022-03-16 06:24:10|505.65|502.29|505.22|501.86|505.65|502.29|505.22|501.86|0
1647411860000|2022-03-16 06:24:20|504.9|501.54|504.79|501.43|504.9|501.54|504.68|501.32|0
1647411870000|2022-03-16 06:24:30|504.9|501.54|504.58|501.22|504.9|501.54|504.58|501.22|0
1647411880000|2022-03-16 06:24:40|504.68|501.32|504.36|501|504.68|501.32|504.25|500.89|0
1647411890000|2022-03-16 06:24:50|504.58|501.22|504.68|501.32|504.68|501.32|504.47|501.11|0
1647411900000|2022-03-16 06:25:00|504.58|501.22|504.68|501.32|504.9|501.54|504.58|501.22|0
1647411910000|2022-03-16 06:25:10|504.58|501.22|504.68|501.32|504.68|501.32|504.58|501.22|0
1647411920000|2022-03-16 06:25:20|504.9|501.54|505.11|501.75|505.22|501.86|504.9|501.54|0
1647411930000|2022-03-16 06:25:30|505.22|501.86|505.65|502.29|505.65|502.29|505.22|501.86|0
1647411940000|2022-03-16 06:25:40|505.76|502.4|505.97|502.61|505.97|502.61|505.76|502.4|0
1647411950000|2022-03-16 06:25:50|505.54|502.18|505.87|502.51|505.87|502.51|505.54|502.18|0
1647411960000|2022-03-16 06:26:00|506.19|502.83|505.97|502.61|506.3|502.94|505.97|502.61|0
1647411970000|2022-03-16 06:26:10|505.76|502.4|505.97|502.61|506.08|502.72|505.76|502.4|0
1647411980000|2022-03-16 06:26:20|505.76|502.4|505.97|502.61|505.97|502.61|505.76|502.4|0
1647411990000|2022-03-16 06:26:30|506.19|502.83|505.97|502.61|506.19|502.83|505.87|502.51|0
1647412000000|2022-03-16 06:26:40|505.87|502.51|505.76|502.4|505.87|502.51|505.76|502.4|0
1647412010000|2022-03-16 06:26:50|505.54|502.18|505.65|502.29|505.65|502.29|505.54|502.18|0
1647412020000|2022-03-16 06:27:00|505.54|502.18|505.33|501.97|505.65|502.29|505.33|501.97|0
1647412030000|2022-03-16 06:27:10|505.76|502.4|506.08|502.72|506.08|502.72|505.76|502.4|0
1647412040000|2022-03-16 06:27:20|505.97|502.61|505.97|502.61|505.97|502.61|505.97|502.61|0
1647412050000|2022-03-16 06:27:30|506.19|502.83|505.97|502.61|506.19|502.83|505.97|502.61|0
1647412070000|2022-03-16 06:27:50|505.87|502.51|505.97|502.61|505.97|502.61|505.87|502.51|0
1647412080000|2022-03-16 06:28:00|506.19|502.83|505.87|502.51|506.4|503.04|505.87|502.51|0
1647412090000|2022-03-16 06:28:10|505.97|502.61|505.54|502.18|505.97|502.61|505.54|502.18|0
1647412100000|2022-03-16 06:28:20|505.75|502.39|506.19|502.83|506.19|502.83|505.75|502.39|0
1647412110000|2022-03-16 06:28:30|506.4|503.04|506.4|503.04|506.51|503.15|506.4|503.04|0
1647412120000|2022-03-16 06:28:40|506.62|503.26|507.16|503.8|507.16|503.8|506.62|503.26|0
1647412130000|2022-03-16 06:28:50|507.05|503.69|507.05|503.69|507.05|503.69|506.83|503.47|0
1647412140000|2022-03-16 06:29:00|506.94|503.58|506.94|503.58|507.05|503.69|506.94|503.58|0
1647412150000|2022-03-16 06:29:10|506.62|503.26|506.3|502.94|506.62|503.26|506.3|502.94|0
1647412160000|2022-03-16 06:29:20|506.19|502.83|506.4|503.04|506.51|503.15|506.19|502.83|0
1647412170000|2022-03-16 06:29:30|506.73|503.37|506.4|503.04|506.83|503.47|506.4|503.04|0
1647412180000|2022-03-16 06:29:40|506.62|503.26|506.62|503.26|506.62|503.26|506.62|503.26|0
1647412190000|2022-03-16 06:29:50|506.73|503.37|506.62|503.26|506.83|503.47|506.62|503.26|0
1647412200000|2022-03-16 06:30:00|506.83|503.47|506.94|503.58|507.26|503.9|506.83|503.47|0
1647412210000|2022-03-16 06:30:10|507.48|504.12|507.48|504.12|507.48|504.12|507.26|503.9|0
1647412220000|2022-03-16 06:30:20|506.94|503.58|507.26|503.9|507.26|503.9|506.94|503.58|0
1647412230000|2022-03-16 06:30:30|507.16|503.8|507.48|504.12|507.8|504.44|507.16|503.8|0
1647412240000|2022-03-16 06:30:40|507.26|503.9|507.48|504.12|507.48|504.12|507.16|503.8|0
1647412250000|2022-03-16 06:30:50|507.26|503.9|507.26|503.9|507.48|504.12|507.26|503.9|0
1647412260000|2022-03-16 06:31:00|507.37|504.01|507.59|504.23|507.59|504.23|507.26|503.9|0
1647412270000|2022-03-16 06:31:10|507.16|503.8|507.26|503.9|507.37|504.01|507.16|503.8|0
1647412280000|2022-03-16 06:31:20|507.48|504.12|507.48|504.12|507.48|504.12|507.48|504.12|0
1647412290000|2022-03-16 06:31:30|507.37|504.01|507.26|503.9|507.48|504.12|507.26|503.9|0
1647412300000|2022-03-16 06:31:40|507.37|504.01|506.83|503.47|507.37|504.01|506.83|503.47|0
1647412310000|2022-03-16 06:31:50|506.61|503.25|507.05|503.69|507.05|503.69|506.61|503.25|0
1647412320000|2022-03-16 06:32:00|506.83|503.47|507.26|503.9|507.26|503.9|506.83|503.47|0
1647412330000|2022-03-16 06:32:10|507.37|504.01|507.05|503.69|507.91|504.55|507.05|503.69|0
1647412340000|2022-03-16 06:32:20|506.83|503.47|505.75|502.39|506.83|503.47|505.54|502.18|0
1647412350000|2022-03-16 06:32:30|505.54|502.18|505.54|502.18|505.54|502.18|505.32|501.96|0
1647412360000|2022-03-16 06:32:40|505.11|501.75|504.89|501.53|505.32|501.96|504.89|501.53|0
1647412370000|2022-03-16 06:32:50|505.22|501.86|505.11|501.75|505.32|501.96|505.11|501.75|0
1647412380000|2022-03-16 06:33:00|505|501.64|505.32|501.96|505.54|502.18|504.89|501.53|0
1647412390000|2022-03-16 06:33:10|505.11|501.75|504.68|501.32|505.11|501.75|504.68|501.32|0
1647412400000|2022-03-16 06:33:20|504.57|501.21|503.82|500.46|504.57|501.21|503.82|500.46|0
1647412410000|2022-03-16 06:33:30|503.93|500.57|504.25|500.89|504.25|500.89|503.82|500.46|0
1647412420000|2022-03-16 06:33:40|504.14|500.78|503.93|500.57|504.14|500.78|503.93|500.57|0
1647412430000|2022-03-16 06:33:50|504.25|500.89|503.5|500.14|504.25|500.89|503.39|500.03|0
1647412440000|2022-03-16 06:34:00|503.6|500.24|504.03|500.67|504.03|500.67|503.6|500.24|0
1647412450000|2022-03-16 06:34:10|503.82|500.46|503.82|500.46|504.25|500.89|503.82|500.46|0
1647412460000|2022-03-16 06:34:20|503.93|500.57|504.25|500.89|504.25|500.89|503.93|500.57|0
1647412470000|2022-03-16 06:34:30|504.03|500.67|504.25|500.89|504.25|500.89|504.03|500.67|0
1647412480000|2022-03-16 06:34:40|504.46|501.1|504.14|500.78|504.46|501.1|504.14|500.78|0
1647412490000|2022-03-16 06:34:50|504.03|500.67|504.68|501.32|504.68|501.32|504.03|500.67|0
1647412500000|2022-03-16 06:35:00|504.79|501.43|504.79|501.43|504.79|501.43|504.79|501.43|0
1647412510000|2022-03-16 06:35:10|504.89|501.53|504.89|501.53|504.89|501.53|504.68|501.32|0
1647412520000|2022-03-16 06:35:20|505.32|501.96|505.32|501.96|505.32|501.96|505.11|501.75|0
1647412530000|2022-03-16 06:35:30|505.54|502.18|505.11|501.75|505.54|502.18|505.11|501.75|0
1647412540000|2022-03-16 06:35:40|504.68|501.32|503.6|500.24|504.68|501.32|503.6|500.24|0
1647412550000|2022-03-16 06:35:50|503.71|500.35|504.46|501.1|504.46|501.1|503.71|500.35|0
1647412560000|2022-03-16 06:36:00|504.68|501.32|504.89|501.53|505.11|501.75|504.68|501.32|0
1647412570000|2022-03-16 06:36:10|505.11|501.75|504.89|501.53|505.22|501.86|504.89|501.53|0
1647412580000|2022-03-16 06:36:20|504.68|501.32|504.68|501.32|504.89|501.53|504.68|501.32|0
1647412590000|2022-03-16 06:36:30|505.11|501.75|505.32|501.96|505.32|501.96|505.11|501.75|0
1647412600000|2022-03-16 06:36:40|504.89|501.53|505.11|501.75|505.11|501.75|504.89|501.53|0
1647412610000|2022-03-16 06:36:50|504.89|501.53|504.89|501.53|505|501.64|504.89|501.53|0
1647412620000|2022-03-16 06:37:00|504.68|501.32|504.68|501.32|504.68|501.32|504.68|501.32|0
1647412630000|2022-03-16 06:37:10|504.89|501.53|504.25|500.89|504.89|501.53|504.25|500.89|0
1647412640000|2022-03-16 06:37:20|504.46|501.1|504.68|501.32|504.68|501.32|504.46|501.1|0
1647412650000|2022-03-16 06:37:30|504.57|501.21|504.36|501|504.68|501.32|504.36|501|0
1647412660000|2022-03-16 06:37:40|504.25|500.89|504.89|501.53|504.89|501.53|504.25|500.89|0
1647412670000|2022-03-16 06:37:50|505.11|501.75|505.11|501.75|505.11|501.75|505.11|501.75|0
1647412680000|2022-03-16 06:38:00|505|501.64|505.32|501.96|505.32|501.96|504.89|501.53|0
1647412690000|2022-03-16 06:38:10|505.54|502.18|505.22|501.86|505.54|502.18|505.22|501.86|0
1647412700000|2022-03-16 06:38:20|505.11|501.75|505.54|502.18|505.54|502.18|505.11|501.75|0
1647412710000|2022-03-16 06:38:30|505.32|501.96|505.54|502.18|505.54|502.18|505.32|501.96|0
1647412740000|2022-03-16 06:39:00|505.97|502.61|505.97|502.61|505.97|502.61|505.86|502.5|0
1647412750000|2022-03-16 06:39:10|504.46|501.1|504.46|501.1|504.68|501.32|504.46|501.1|0
1647412760000|2022-03-16 06:39:20|504.68|501.32|504.46|501.1|504.68|501.32|504.46|501.1|0
1647412770000|2022-03-16 06:39:30|504.68|501.32|504.46|501.1|504.68|501.32|504.46|501.1|0
1647412780000|2022-03-16 06:39:40|503.6|500.24|503.71|500.35|503.71|500.35|503.6|500.24|0
1647412790000|2022-03-16 06:39:50|503.82|500.46|503.82|500.46|503.82|500.46|503.82|500.46|0
1647412800000|2022-03-16 06:40:00|503.93|500.57|504.25|500.89|504.25|500.89|503.93|500.57|0
1647412810000|2022-03-16 06:40:10|504.03|500.67|504.25|500.89|504.25|500.89|503.93|500.57|0
1647412820000|2022-03-16 06:40:20|504.46|501.1|504.25|500.89|504.46|501.1|504.25|500.89|0
1647412830000|2022-03-16 06:40:30|504.03|500.67|505.32|501.96|505.32|501.96|504.03|500.67|0
1647412840000|2022-03-16 06:40:40|505.11|501.75|506.18|502.82|506.18|502.82|505.11|501.75|0
1647412850000|2022-03-16 06:40:50|505.97|502.61|505.97|502.61|505.97|502.61|505.97|502.61|0
1647412860000|2022-03-16 06:41:00|505.75|502.39|505.32|501.96|505.75|502.39|505.32|501.96|0
1647412870000|2022-03-16 06:41:10|505|501.64|504.46|501.1|505|501.64|504.46|501.1|0
1647412880000|2022-03-16 06:41:20|504.36|501|503.93|500.57|504.36|501|503.93|500.57|0
1647412890000|2022-03-16 06:41:30|504.03|500.67|503.82|500.46|504.14|500.78|503.82|500.46|0
1647412900000|2022-03-16 06:41:40|504.03|500.67|503.93|500.57|504.03|500.67|503.82|500.46|0
1647412910000|2022-03-16 06:41:50|503.82|500.46|503.93|500.57|503.93|500.57|503.6|500.24|0
1647412920000|2022-03-16 06:42:00|504.03|500.67|504.24|500.88|504.24|500.88|503.93|500.57|0
1647412930000|2022-03-16 06:42:10|504.46|501.1|504.24|500.88|504.46|501.1|504.24|500.88|0
1647412940000|2022-03-16 06:42:20|504.14|500.78|504.36|501|504.36|501|504.14|500.78|0
1647412950000|2022-03-16 06:42:30|504.14|500.78|504.03|500.67|504.36|501|504.03|500.67|0
1647412960000|2022-03-16 06:42:40|503.93|500.57|503.6|500.24|503.93|500.57|503.6|500.24|0
1647412970000|2022-03-16 06:42:50|503.17|499.81|503.39|500.03|503.39|500.03|503.17|499.81|0
1647412980000|2022-03-16 06:43:00|503.07|499.71|502.96|499.6|503.17|499.81|502.96|499.6|0
1647412990000|2022-03-16 06:43:10|503.17|499.81|503.17|499.81|503.17|499.81|503.17|499.81|0
1647413000000|2022-03-16 06:43:20|502.96|499.6|502.96|499.6|503.07|499.71|502.96|499.6|0
1647413010000|2022-03-16 06:43:30|503.17|499.81|500.81|497.45|503.38|500.02|500.81|497.45|0
1647413020000|2022-03-16 06:43:40|501.24|497.88|500.81|497.45|501.24|497.88|500.81|497.45|0
1647413030000|2022-03-16 06:43:50|499.74|496.38|499.31|495.95|499.74|496.38|499.31|495.95|0
1647413040000|2022-03-16 06:44:00|499.52|496.16|499.74|496.38|499.74|496.38|499.52|496.16|0
1647413050000|2022-03-16 06:44:10|499.85|496.49|499.95|496.59|499.95|496.59|499.85|496.49|0
1647413060000|2022-03-16 06:44:20|500.38|497.02|500.81|497.45|500.81|497.45|500.38|497.02|0
1647413070000|2022-03-16 06:44:30|501.02|497.66|500.38|497.02|501.02|497.66|500.17|496.81|0
1647413080000|2022-03-16 06:44:40|500.06|496.7|500.17|496.81|500.17|496.81|500.06|496.7|0
1647413090000|2022-03-16 06:44:50|500.28|496.92|500.17|496.81|500.28|496.92|499.95|496.59|0
1647413100000|2022-03-16 06:45:00|500.28|496.92|500.49|497.13|500.59|497.23|500.28|496.92|0
1647413110000|2022-03-16 06:45:10|500.38|497.02|500.28|496.92|500.38|497.02|500.28|496.92|0
1647413120000|2022-03-16 06:45:20|500.49|497.13|499.95|496.59|500.49|497.13|499.95|496.59|0
1647413130000|2022-03-16 06:45:30|499.74|496.38|499.52|496.16|499.74|496.38|499.52|496.16|0
1647413140000|2022-03-16 06:45:40|499.31|495.95|499.63|496.27|499.63|496.27|499.31|495.95|0
1647413150000|2022-03-16 06:45:50|499.95|496.59|499.95|496.59|500.17|496.81|499.95|496.59|0
1647413160000|2022-03-16 06:46:00|499.74|496.38|499.74|496.38|499.74|496.38|499.74|496.38|0
1647413170000|2022-03-16 06:46:10|499.42|496.06|499.31|495.95|499.42|496.06|499.31|495.95|0
1647413180000|2022-03-16 06:46:20|499.09|495.73|499.31|495.95|499.31|495.95|499.09|495.73|0
1647413190000|2022-03-16 06:46:30|499.09|495.73|499.09|495.73|499.09|495.73|499.09|495.73|0
1647413200000|2022-03-16 06:46:40|499.21|495.85|499.52|496.16|499.52|496.16|499.21|495.85|0
1647413210000|2022-03-16 06:46:50|499.31|495.95|499.52|496.16|499.85|496.49|499.31|495.95|0
1647413220000|2022-03-16 06:47:00|499.42|496.06|499.21|495.85|499.52|496.16|499.21|495.85|0
1647413230000|2022-03-16 06:47:10|499.31|495.95|498.99|495.63|499.52|496.16|498.99|495.63|0
1647413240000|2022-03-16 06:47:20|498.78|495.42|499.09|495.73|499.09|495.73|498.78|495.42|0
1647413250000|2022-03-16 06:47:30|498.99|495.63|499.31|495.95|499.42|496.06|498.99|495.63|0
1647413260000|2022-03-16 06:47:40|499.52|496.16|499.09|495.73|499.52|496.16|499.09|495.73|0
1647413270000|2022-03-16 06:47:50|499.21|495.85|498.99|495.63|499.21|495.85|498.99|495.63|0
1647413280000|2022-03-16 06:48:00|499.21|495.85|499.31|495.95|499.31|495.95|498.45|495.09|0
1647413290000|2022-03-16 06:48:10|499.52|496.16|499.31|495.95|499.52|496.16|499.31|495.95|0
1647413300000|2022-03-16 06:48:20|499.52|496.16|499.31|495.95|499.52|496.16|499.31|495.95|0
1647413310000|2022-03-16 06:48:30|499.74|496.38|499.09|495.73|499.74|496.38|499.09|495.73|0
1647413320000|2022-03-16 06:48:40|498.88|495.52|498.67|495.31|498.88|495.52|498.67|495.31|0
1647413330000|2022-03-16 06:48:50|498.88|495.52|498.88|495.52|498.88|495.52|498.88|495.52|0
1647413340000|2022-03-16 06:49:00|498.67|495.31|499.31|495.95|499.31|495.95|498.67|495.31|0
1647413350000|2022-03-16 06:49:10|499.52|496.16|499.52|496.16|499.74|496.38|499.52|496.16|0
1647413360000|2022-03-16 06:49:20|499.63|496.27|499.52|496.16|499.95|496.59|499.52|496.16|0
1647413370000|2022-03-16 06:49:30|499.42|496.06|498.35|494.99|499.42|496.06|498.35|494.99|0
1647413380000|2022-03-16 06:49:40|497.49|494.13|497.17|493.81|497.49|494.13|497.17|493.81|0
1647413390000|2022-03-16 06:49:50|496.85|493.49|497.17|493.81|497.17|493.81|496.85|493.49|0
1647413400000|2022-03-16 06:50:00|496.95|493.59|497.6|494.24|497.6|494.24|496.95|493.59|0
1647413410000|2022-03-16 06:50:10|498.02|494.66|497.81|494.45|498.02|494.66|497.81|494.45|0
1647413420000|2022-03-16 06:50:20|497.6|494.24|498.02|494.66|498.02|494.66|497.6|494.24|0
1647413430000|2022-03-16 06:50:30|498.24|494.88|499.74|496.38|499.74|496.38|498.24|494.88|0
1647413440000|2022-03-16 06:50:40|499.95|496.59|500.06|496.7|500.06|496.7|499.95|496.59|0
1647413450000|2022-03-16 06:50:50|499.95|496.59|500.38|497.02|500.38|497.02|499.95|496.59|0
1647413470000|2022-03-16 06:51:10|500.59|497.23|501.24|497.88|501.24|497.88|500.59|497.23|0
1647413480000|2022-03-16 06:51:20|501.45|498.09|501.45|498.09|501.45|498.09|501.45|498.09|0
1647413490000|2022-03-16 06:51:30|501.66|498.3|501.45|498.09|501.66|498.3|501.45|498.09|0
1647413500000|2022-03-16 06:51:40|501.66|498.3|502.09|498.73|502.09|498.73|501.66|498.3|0
1647413510000|2022-03-16 06:51:50|501.88|498.52|501.24|497.88|501.88|498.52|501.24|497.88|0
1647413520000|2022-03-16 06:52:00|501.02|497.66|501.24|497.88|501.45|498.09|500.81|497.45|0
1647413530000|2022-03-16 06:52:10|501.45|498.09|501.02|497.66|501.45|498.09|500.81|497.45|0
1647413540000|2022-03-16 06:52:20|500.81|497.45|501.24|497.88|501.24|497.88|500.81|497.45|0
1647413550000|2022-03-16 06:52:30|501.45|498.09|501.02|497.66|501.45|498.09|501.02|497.66|0
1647413560000|2022-03-16 06:52:40|501.24|497.88|501.02|497.66|501.45|498.09|501.02|497.66|0
1647413570000|2022-03-16 06:52:50|500.92|497.56|500.59|497.23|500.92|497.56|500.59|497.23|0
1647413580000|2022-03-16 06:53:00|500.81|497.45|500.81|497.45|500.92|497.56|500.59|497.23|0
1647413600000|2022-03-16 06:53:20|500.59|497.23|500.81|497.45|500.81|497.45|500.59|497.23|0
1647413610000|2022-03-16 06:53:30|500.59|497.23|499.52|496.16|500.59|497.23|499.52|496.16|0
1647413620000|2022-03-16 06:53:40|499.31|495.95|499.31|495.95|499.42|496.06|499.31|495.95|0
1647413630000|2022-03-16 06:53:50|499.95|496.59|499.95|496.59|500.16|496.8|499.95|496.59|0
1647413640000|2022-03-16 06:54:00|499.73|496.37|498.88|495.52|499.73|496.37|498.88|495.52|0
1647413650000|2022-03-16 06:54:10|499.09|495.73|498.88|495.52|499.09|495.73|498.88|495.52|0
1647413660000|2022-03-16 06:54:20|498.66|495.3|497.81|494.45|498.88|495.52|497.81|494.45|0
1647413670000|2022-03-16 06:54:30|498.02|494.66|498.02|494.66|498.02|494.66|498.02|494.66|0
1647413680000|2022-03-16 06:54:40|497.81|494.45|498.02|494.66|498.02|494.66|497.81|494.45|0
1647413690000|2022-03-16 06:54:50|497.81|494.45|497.59|494.23|497.81|494.45|497.59|494.23|0
1647413700000|2022-03-16 06:55:00|497.81|494.45|498.02|494.66|498.13|494.77|497.81|494.45|0
1647413710000|2022-03-16 06:55:10|498.45|495.09|498.24|494.88|498.45|495.09|498.24|494.88|0
1647413720000|2022-03-16 06:55:20|498.35|494.99|498.45|495.09|498.45|495.09|498.24|494.88|0
1647413730000|2022-03-16 06:55:30|498.99|495.63|499.2|495.84|499.42|496.06|498.88|495.52|0
1647413740000|2022-03-16 06:55:40|499.31|495.95|499.52|496.16|499.52|496.16|499.31|495.95|0
1647413750000|2022-03-16 06:55:50|499.73|496.37|499.73|496.37|499.73|496.37|499.63|496.27|0
1647413760000|2022-03-16 06:56:00|499.85|496.49|499.95|496.59|499.95|496.59|499.73|496.37|0
1647413770000|2022-03-16 06:56:10|500.06|496.7|500.38|497.02|500.38|497.02|500.06|496.7|0
1647413780000|2022-03-16 06:56:20|500.27|496.91|500.38|497.02|500.38|497.02|500.27|496.91|0
1647413790000|2022-03-16 06:56:30|500.16|496.8|500.49|497.13|500.49|497.13|500.16|496.8|0
1647413800000|2022-03-16 06:56:40|500.59|497.23|500.38|497.02|500.59|497.23|500.38|497.02|0
1647413810000|2022-03-16 06:56:50|500.59|497.23|500.27|496.91|500.59|497.23|500.16|496.8|0
1647413820000|2022-03-16 06:57:00|500.38|497.02|500.16|496.8|500.59|497.23|500.16|496.8|0
1647413830000|2022-03-16 06:57:10|499.95|496.59|500.16|496.8|500.16|496.8|499.95|496.59|0
1647413840000|2022-03-16 06:57:20|500.06|496.7|500.06|496.7|500.16|496.8|500.06|496.7|0
1647413850000|2022-03-16 06:57:30|499.95|496.59|499.73|496.37|499.95|496.59|499.73|496.37|0
1647413860000|2022-03-16 06:57:40|499.52|496.16|499.52|496.16|499.63|496.27|499.52|496.16|0
1647413880000|2022-03-16 06:58:00|499.3|495.94|499.3|495.94|499.52|496.16|499.3|495.94|0
1647413890000|2022-03-16 06:58:10|499.09|495.73|498.23|494.87|499.09|495.73|498.23|494.87|0
1647413900000|2022-03-16 06:58:20|498.02|494.66|497.81|494.45|498.23|494.87|497.81|494.45|0
1647413910000|2022-03-16 06:58:30|497.59|494.23|497.7|494.34|497.7|494.34|497.59|494.23|0
1647413920000|2022-03-16 06:58:40|497.59|494.23|497.59|494.23|497.59|494.23|497.49|494.13|0
1647413930000|2022-03-16 06:58:50|497.81|494.45|497.59|494.23|497.81|494.45|497.59|494.23|0
1647413940000|2022-03-16 06:59:00|497.81|494.45|497.49|494.13|497.81|494.45|497.38|494.02|0
1647413950000|2022-03-16 06:59:10|497.59|494.23|497.16|493.8|497.59|494.23|497.16|493.8|0
1647413960000|2022-03-16 06:59:20|496.95|493.59|496.31|492.95|496.95|493.59|496.31|492.95|0
1647413970000|2022-03-16 06:59:30|496.52|493.16|496.63|493.27|496.74|493.38|496.52|493.16|0
1647413980000|2022-03-16 06:59:40|496.95|493.59|497.16|493.8|497.16|493.8|496.95|493.59|0
1647413990000|2022-03-16 06:59:50|497.06|493.7|496.52|493.16|497.16|493.8|496.52|493.16|0
1647414000000|2022-03-16 07:00:00|496.31|492.95|496.31|492.95|496.52|493.16|496.31|492.95|0
1647414010000|2022-03-16 07:00:10|497.38|494.02|496.42|493.06|497.38|494.02|496.42|493.06|0
1647414020000|2022-03-16 07:00:20|496.95|493.59|496.95|493.59|497.16|493.8|496.95|493.59|0
1647414030000|2022-03-16 07:00:30|497.06|493.7|497.81|494.45|497.81|494.45|497.06|493.7|0
1647414040000|2022-03-16 07:00:40|497.92|494.56|497.81|494.45|497.92|494.56|497.81|494.45|0
1647414050000|2022-03-16 07:00:50|497.92|494.56|497.38|494.02|497.92|494.56|497.38|494.02|0
1647414060000|2022-03-16 07:01:00|497.16|493.8|496.95|493.59|497.16|493.8|496.95|493.59|0
1647414070000|2022-03-16 07:01:10|498.66|495.3|498.66|495.3|498.66|495.3|498.66|495.3|0
1647414080000|2022-03-16 07:01:20|498.56|495.2|498.23|494.87|498.56|495.2|498.23|494.87|0
1647414090000|2022-03-16 07:01:30|498.45|495.09|498.02|494.66|498.45|495.09|498.02|494.66|0
1647414100000|2022-03-16 07:01:40|497.81|494.45|497.59|494.23|497.81|494.45|497.38|494.02|0
1647414110000|2022-03-16 07:01:50|497.49|494.13|497.59|494.23|497.59|494.23|497.49|494.13|0
1647414120000|2022-03-16 07:02:00|497.38|494.02|497.38|494.02|497.59|494.23|497.38|494.02|0
1647414130000|2022-03-16 07:02:10|497.59|494.23|498.02|494.66|498.02|494.66|497.59|494.23|0
1647414140000|2022-03-16 07:02:20|498.23|494.87|498.02|494.66|498.66|495.3|498.02|494.66|0
1647414150000|2022-03-16 07:02:30|498.23|494.87|497.81|494.45|498.23|494.87|497.81|494.45|0
1647414160000|2022-03-16 07:02:40|497.38|494.02|498.13|494.77|498.13|494.77|497.38|494.02|0
1647414170000|2022-03-16 07:02:50|497.92|494.56|497.81|494.45|497.92|494.56|497.7|494.34|0
1647414180000|2022-03-16 07:03:00|497.59|494.23|497.49|494.13|497.59|494.23|497.38|494.02|0
1647414190000|2022-03-16 07:03:10|497.59|494.23|497.59|494.23|497.8|494.44|497.59|494.23|0
1647414200000|2022-03-16 07:03:20|497.8|494.44|497.8|494.44|498.13|494.77|497.8|494.44|0
1647414210000|2022-03-16 07:03:30|498.02|494.66|498.23|494.87|498.23|494.87|497.92|494.56|0
1647414220000|2022-03-16 07:03:40|498.13|494.77|498.13|494.77|498.13|494.77|498.13|494.77|0
1647414230000|2022-03-16 07:03:50|498.02|494.66|498.02|494.66|498.13|494.77|498.02|494.66|0
1647414240000|2022-03-16 07:04:00|498.13|494.77|498.02|494.66|498.23|494.87|498.02|494.66|0
1647414250000|2022-03-16 07:04:10|498.23|494.87|497.8|494.44|498.23|494.87|497.8|494.44|0
1647414260000|2022-03-16 07:04:20|498.45|495.09|497.8|494.44|498.45|495.09|497.8|494.44|0
1647414270000|2022-03-16 07:04:30|498.02|494.66|498.13|494.77|498.23|494.87|498.02|494.66|0
1647414280000|2022-03-16 07:04:40|498.23|494.87|497.92|494.56|498.34|494.98|497.92|494.56|0
1647414290000|2022-03-16 07:04:50|497.8|494.44|498.02|494.66|498.23|494.87|497.8|494.44|0
1647414300000|2022-03-16 07:05:00|497.56|494.68|498.21|495.33|498.21|495.33|497.56|494.68|0
1647414310000|2022-03-16 07:05:10|498.42|495.54|498.32|495.44|498.42|495.54|498.21|495.33|0
1647414320000|2022-03-16 07:05:20|498.42|495.54|498.53|495.65|498.53|495.65|498.21|495.33|0
1647414330000|2022-03-16 07:05:30|498.63|495.75|498.63|495.75|498.75|495.87|498.53|495.65|0
1647414340000|2022-03-16 07:05:40|497.78|494.9|497.89|495.01|497.89|495.01|497.78|494.9|0
1647414350000|2022-03-16 07:05:50|497.78|494.9|497.25|494.37|497.78|494.9|497.25|494.37|0
1647414360000|2022-03-16 07:06:00|497.14|494.26|497.35|494.47|497.35|494.47|497.14|494.26|0
1647414370000|2022-03-16 07:06:10|496.49|493.61|494.79|491.91|496.49|493.61|494.79|491.91|0
1647414380000|2022-03-16 07:06:20|495|492.12|495.64|492.76|495.64|492.76|495|492.12|0
1647414390000|2022-03-16 07:06:30|495.43|492.55|497.14|494.26|497.14|494.26|495.43|492.55|0
1647414400000|2022-03-16 07:06:40|497.35|494.47|497.35|494.47|497.35|494.47|497.35|494.47|0
1647414410000|2022-03-16 07:06:50|497.78|494.9|497.56|494.68|497.78|494.9|497.56|494.68|0
1647414420000|2022-03-16 07:07:00|497.46|494.58|497.56|494.68|497.56|494.68|497.46|494.58|0
1647414430000|2022-03-16 07:07:10|497.78|494.9|497.78|494.9|497.99|495.11|497.78|494.9|0
1647414440000|2022-03-16 07:07:20|497.99|495.11|498.21|495.33|498.21|495.33|497.78|494.9|0
1647414450000|2022-03-16 07:07:30|497.56|494.68|496.92|494.04|497.78|494.9|496.92|494.04|0
1647414470000|2022-03-16 07:07:50|496.71|493.83|496.92|494.04|496.92|494.04|496.71|493.83|0
1647414480000|2022-03-16 07:08:00|496.71|493.83|496.71|493.83|496.92|494.04|496.71|493.83|0
1647414490000|2022-03-16 07:08:10|496.92|494.04|496.49|493.61|496.92|494.04|496.49|493.61|0
1647414500000|2022-03-16 07:08:20|496.71|493.83|495.75|492.87|496.71|493.83|495.75|492.87|0
1647414510000|2022-03-16 07:08:30|495.64|492.76|496.76|493.88|496.76|493.88|495.54|492.66|0
1647414520000|2022-03-16 07:08:40|496.97|494.09|496.94|494.06|496.97|494.09|496.19|493.31|0
1647414530000|2022-03-16 07:08:50|496.83|493.95|495.63|492.75|496.83|493.95|495.63|492.75|0
1647414540000|2022-03-16 07:09:00|495.75|492.87|495.63|492.75|495.75|492.87|495.42|492.54|0
1647414550000|2022-03-16 07:09:10|495.42|492.54|495.42|492.54|495.63|492.75|495.42|492.54|0
1647414560000|2022-03-16 07:09:20|495.63|492.75|495.42|492.54|495.63|492.75|495.42|492.54|0
1647414570000|2022-03-16 07:09:30|495.63|492.75|495.63|492.75|495.85|492.97|495.63|492.75|0
1647414580000|2022-03-16 07:09:40|495.42|492.54|495.85|492.97|495.85|492.97|495.42|492.54|0
1647414590000|2022-03-16 07:09:50|495.63|492.75|494.78|491.9|495.63|492.75|494.78|491.9|0
1647414600000|2022-03-16 07:10:00|494.56|491.68|493.71|490.83|494.56|491.68|493.71|490.83|0
1647414610000|2022-03-16 07:10:10|493.82|490.94|494.56|491.68|494.56|491.68|493.82|490.94|0
1647414620000|2022-03-16 07:10:20|494.78|491.9|494.35|491.47|494.78|491.9|494.35|491.47|0
1647414630000|2022-03-16 07:10:30|494.13|491.25|493.49|490.61|494.13|491.25|493.49|490.61|0
1647414640000|2022-03-16 07:10:40|493.28|490.4|492.42|489.54|493.28|490.4|492.42|489.54|0
1647414650000|2022-03-16 07:10:50|492.85|489.97|492.42|489.54|492.85|489.97|492.42|489.54|0
1647414660000|2022-03-16 07:11:00|492.64|489.76|492.64|489.76|492.64|489.76|492.42|489.54|0
1647414670000|2022-03-16 07:11:10|492.53|489.65|492.42|489.54|492.64|489.76|492.21|489.33|0
1647414680000|2022-03-16 07:11:20|492.32|489.44|492|489.12|492.32|489.44|492|489.12|0
1647414690000|2022-03-16 07:11:30|492.21|489.33|492.42|489.54|492.42|489.54|492|489.12|0
1647414700000|2022-03-16 07:11:40|492.21|489.33|492.42|489.54|492.42|489.54|492|489.12|0
1647414710000|2022-03-16 07:11:50|492.64|489.76|492.85|489.97|492.85|489.97|492.64|489.76|0
1647414720000|2022-03-16 07:12:00|492.64|489.76|492.53|489.65|492.64|489.76|492.42|489.54|0
1647414730000|2022-03-16 07:12:10|492.64|489.76|494.03|491.15|494.03|491.15|492.64|489.76|0
1647414740000|2022-03-16 07:12:20|494.13|491.25|493.82|490.94|494.13|491.25|493.82|490.94|0
1647414750000|2022-03-16 07:12:30|494.35|491.47|494.56|491.68|494.56|491.68|494.25|491.37|0
1647414760000|2022-03-16 07:12:40|494.78|491.9|495.21|492.33|495.21|492.33|494.78|491.9|0
1647414770000|2022-03-16 07:12:50|494.99|492.11|494.56|491.68|494.99|492.11|494.56|491.68|0
1647414780000|2022-03-16 07:13:00|494.78|491.9|494.89|492.01|494.99|492.11|494.78|491.9|0
1647414790000|2022-03-16 07:13:10|494.78|491.9|494.99|492.11|494.99|492.11|494.78|491.9|0
1647414800000|2022-03-16 07:13:20|494.89|492.01|494.78|491.9|495.2|492.32|494.78|491.9|0
1647414810000|2022-03-16 07:13:30|494.99|492.11|494.78|491.9|494.99|492.11|494.78|491.9|0
1647414820000|2022-03-16 07:13:40|494.56|491.68|493.92|491.04|494.56|491.68|493.92|491.04|0
1647414830000|2022-03-16 07:13:50|494.03|491.15|493.92|491.04|494.03|491.15|493.71|490.83|0
1647414840000|2022-03-16 07:14:00|494.13|491.25|493.39|490.51|494.13|491.25|493.28|490.4|0
1647414850000|2022-03-16 07:14:10|493.28|490.4|492.96|490.08|493.28|490.4|492.85|489.97|0
1647414860000|2022-03-16 07:14:20|492.64|489.76|492.53|489.65|492.64|489.76|492.42|489.54|0
1647414870000|2022-03-16 07:14:30|492.64|489.76|492.64|489.76|493.06|490.18|492.64|489.76|0
1647414880000|2022-03-16 07:14:40|492.85|489.97|492.42|489.54|492.85|489.97|492.42|489.54|0
1647414890000|2022-03-16 07:14:50|492.64|489.76|491.57|488.69|492.64|489.76|491.57|488.69|0
1647414900000|2022-03-16 07:15:00|491.78|488.9|492.64|489.76|492.64|489.76|491.78|488.9|0
1647414910000|2022-03-16 07:15:10|492.75|489.87|492.64|489.76|492.75|489.87|492.64|489.76|0
1647414920000|2022-03-16 07:15:20|492.75|489.87|492.96|490.08|492.96|490.08|492.64|489.76|0
1647414930000|2022-03-16 07:15:30|493.06|490.18|493.49|490.61|493.7|490.82|493.06|490.18|0
1647414940000|2022-03-16 07:15:40|493.28|490.4|493.28|490.4|493.49|490.61|493.28|490.4|0
1647414950000|2022-03-16 07:15:50|493.17|490.29|493.06|490.18|493.17|490.29|493.06|490.18|0
1647414960000|2022-03-16 07:16:00|492.85|489.97|492.32|489.44|493.06|490.18|492.32|489.44|0
1647414970000|2022-03-16 07:16:10|492.42|489.54|492.64|489.76|492.64|489.76|492.42|489.54|0
1647414980000|2022-03-16 07:16:20|492.53|489.65|492.63|489.75|492.75|489.87|492.53|489.65|0
1647414990000|2022-03-16 07:16:30|493.06|490.18|493.7|490.82|493.7|490.82|493.06|490.18|0
1647415000000|2022-03-16 07:16:40|494.13|491.25|493.92|491.04|494.13|491.25|493.92|491.04|0
1647415010000|2022-03-16 07:16:50|494.13|491.25|493.7|490.82|494.35|491.47|493.7|490.82|0
1647415020000|2022-03-16 07:17:00|493.28|490.4|493.28|490.4|493.39|490.51|493.28|490.4|0
1647415030000|2022-03-16 07:17:10|493.06|490.18|492.75|489.87|493.06|490.18|492.75|489.87|0
1647415040000|2022-03-16 07:17:20|492.85|489.97|492.85|489.97|492.85|489.97|492.63|489.75|0
1647415050000|2022-03-16 07:17:30|492.63|489.75|492.63|489.75|492.85|489.97|492.63|489.75|0
1647415060000|2022-03-16 07:17:40|492.21|489.33|492.42|489.54|492.42|489.54|492.21|489.33|0
1647415070000|2022-03-16 07:17:50|492.53|489.65|492.42|489.54|492.63|489.75|492.21|489.33|0
1647415080000|2022-03-16 07:18:00|492.53|489.65|492.63|489.75|492.63|489.75|492.53|489.65|0
1647415090000|2022-03-16 07:18:10|492.42|489.54|492.63|489.75|492.63|489.75|492.32|489.44|0
1647415100000|2022-03-16 07:18:20|492.75|489.87|493.06|490.18|493.06|490.18|492.75|489.87|0
1647415110000|2022-03-16 07:18:30|492.85|489.97|493.28|490.4|493.28|490.4|492.85|489.97|0
1647415120000|2022-03-16 07:18:40|493.17|490.29|493.28|490.4|493.28|490.4|493.17|490.29|0
1647415130000|2022-03-16 07:18:50|493.17|490.29|492.32|489.44|493.28|490.4|491.99|489.11|0
1647415140000|2022-03-16 07:19:00|492.42|489.54|492.63|489.75|492.63|489.75|492.21|489.33|0
1647415150000|2022-03-16 07:19:10|492.85|489.97|492.63|489.75|492.85|489.97|492.63|489.75|0
1647415160000|2022-03-16 07:19:20|492.75|489.87|492.75|489.87|492.85|489.97|492.75|489.87|0
1647415170000|2022-03-16 07:19:30|493.06|490.18|493.7|490.82|493.7|490.82|493.06|490.18|0
1647415180000|2022-03-16 07:19:40|493.92|491.04|494.35|491.47|494.35|491.47|493.92|491.04|0
1647415190000|2022-03-16 07:19:50|494.56|491.68|495.2|492.32|495.2|492.32|494.56|491.68|0
1647415200000|2022-03-16 07:20:00|495.1|492.22|494.35|491.47|495.1|492.22|494.35|491.47|0
1647415210000|2022-03-16 07:20:10|494.46|491.58|494.35|491.47|494.56|491.68|494.35|491.47|0
1647415220000|2022-03-16 07:20:20|494.89|492.01|495.42|492.54|495.42|492.54|494.89|492.01|0
1647415230000|2022-03-16 07:20:30|495.63|492.75|496.06|493.18|496.06|493.18|495.53|492.65|0
1647415240000|2022-03-16 07:20:40|495.85|492.97|495.63|492.75|495.85|492.97|495.63|492.75|0
1647415250000|2022-03-16 07:20:50|495.42|492.54|495.63|492.75|495.63|492.75|495.42|492.54|0
1647415260000|2022-03-16 07:21:00|495.42|492.54|495.42|492.54|495.42|492.54|494.99|492.11|0
1647415270000|2022-03-16 07:21:10|495.2|492.32|495.2|492.32|495.2|492.32|494.89|492.01|0
1647415280000|2022-03-16 07:21:20|495.42|492.54|495.63|492.75|495.63|492.75|495.42|492.54|0
1647415290000|2022-03-16 07:21:30|495.96|493.08|495.63|492.75|496.06|493.18|495.63|492.75|0
1647415300000|2022-03-16 07:21:40|495.53|492.65|495.1|492.22|495.53|492.65|495.1|492.22|0
1647415310000|2022-03-16 07:21:50|495.31|492.43|495.31|492.43|495.53|492.65|495.31|492.43|0
1647415320000|2022-03-16 07:22:00|495.42|492.54|494.77|491.89|495.42|492.54|494.77|491.89|0
1647415330000|2022-03-16 07:22:10|494.56|491.68|494.67|491.79|494.67|491.79|494.56|491.68|0
1647415340000|2022-03-16 07:22:20|494.77|491.89|495.53|492.65|495.53|492.65|494.77|491.89|0
1647415350000|2022-03-16 07:22:30|495.2|492.32|494.99|492.11|495.2|492.32|494.77|491.89|0
1647415360000|2022-03-16 07:22:40|495.2|492.32|495.2|492.32|495.2|492.32|494.77|491.89|0
1647415370000|2022-03-16 07:22:50|495.42|492.54|495.53|492.65|495.53|492.65|495.42|492.54|0
1647415380000|2022-03-16 07:23:00|495.42|492.54|495.74|492.86|496.06|493.18|495.2|492.32|0
1647415390000|2022-03-16 07:23:10|495.84|492.96|495.42|492.54|496.06|493.18|495.42|492.54|0
1647415400000|2022-03-16 07:23:20|495.63|492.75|495.84|492.96|495.84|492.96|495.63|492.75|0
1647415410000|2022-03-16 07:23:30|496.17|493.29|496.49|493.61|496.49|493.61|496.17|493.29|0
1647415420000|2022-03-16 07:23:40|496.7|493.82|496.92|494.04|496.92|494.04|496.7|493.82|0
1647415430000|2022-03-16 07:23:50|496.81|493.93|496.92|494.04|496.92|494.04|496.81|493.93|0
1647415440000|2022-03-16 07:24:00|497.03|494.15|496.7|493.82|497.03|494.15|496.7|493.82|0
1647415460000|2022-03-16 07:24:20|496.92|494.04|496.92|494.04|496.92|494.04|496.92|494.04|0
1647415470000|2022-03-16 07:24:30|496.81|493.93|496.81|493.93|496.92|494.04|496.81|493.93|0
1647415480000|2022-03-16 07:24:40|496.92|494.04|496.7|493.82|496.92|494.04|496.7|493.82|0
1647415490000|2022-03-16 07:24:50|497.13|494.25|497.35|494.47|497.56|494.68|497.13|494.25|0
1647415500000|2022-03-16 07:25:00|497.56|494.68|497.35|494.47|497.56|494.68|497.35|494.47|0
1647415510000|2022-03-16 07:25:10|497.56|494.68|497.56|494.68|497.56|494.68|497.35|494.47|0
1647415520000|2022-03-16 07:25:20|497.67|494.79|497.56|494.68|497.77|494.89|497.56|494.68|0
1647415530000|2022-03-16 07:25:30|497.35|494.47|497.77|494.89|497.77|494.89|497.35|494.47|0
1647415540000|2022-03-16 07:25:40|497.56|494.68|497.77|494.89|497.77|494.89|497.56|494.68|0
1647415550000|2022-03-16 07:25:50|497.56|494.68|497.56|494.68|497.77|494.89|497.56|494.68|0
1647415560000|2022-03-16 07:26:00|497.46|494.58|498.2|495.32|498.2|495.32|497.46|494.58|0
1647415570000|2022-03-16 07:26:10|497.99|495.11|497.56|494.68|497.99|495.11|497.56|494.68|0
1647415580000|2022-03-16 07:26:20|497.13|494.25|497.77|494.89|497.77|494.89|497.13|494.25|0
1647415590000|2022-03-16 07:26:30|497.56|494.68|497.34|494.46|497.56|494.68|497.34|494.46|0
1647415600000|2022-03-16 07:26:40|497.46|494.58|497.34|494.46|497.46|494.58|497.34|494.46|0
1647415610000|2022-03-16 07:26:50|497.13|494.25|497.46|494.58|497.56|494.68|497.13|494.25|0
1647415620000|2022-03-16 07:27:00|497.34|494.46|496.92|494.04|497.34|494.46|496.81|493.93|0
1647415630000|2022-03-16 07:27:10|497.13|494.25|496.92|494.04|497.13|494.25|496.92|494.04|0
1647415640000|2022-03-16 07:27:20|496.81|493.93|496.92|494.04|496.92|494.04|496.81|493.93|0
1647415660000|2022-03-16 07:27:40|496.7|493.82|496.17|493.29|496.7|493.82|496.17|493.29|0
1647415670000|2022-03-16 07:27:50|495.95|493.07|495.63|492.75|495.95|493.07|495.63|492.75|0
1647415680000|2022-03-16 07:28:00|495.74|492.86|496.38|493.5|496.49|493.61|495.74|492.86|0
1647415690000|2022-03-16 07:28:10|496.27|493.39|496.38|493.5|496.38|493.5|496.27|493.39|0
1647415700000|2022-03-16 07:28:20|496.49|493.61|496.06|493.18|496.49|493.61|495.84|492.96|0
1647415710000|2022-03-16 07:28:30|496.49|493.61|496.7|493.82|497.03|494.15|496.49|493.61|0
1647415720000|2022-03-16 07:28:40|496.92|494.04|497.13|494.25|497.13|494.25|496.81|493.93|0
1647415730000|2022-03-16 07:28:50|497.03|494.15|496.7|493.82|497.24|494.36|496.7|493.82|0
1647415740000|2022-03-16 07:29:00|497.03|494.15|496.7|493.82|497.13|494.25|496.7|493.82|0
1647415750000|2022-03-16 07:29:10|496.91|494.03|497.13|494.25|497.13|494.25|496.91|494.03|0
1647415760000|2022-03-16 07:29:20|496.91|494.03|496.91|494.03|496.91|494.03|496.91|494.03|0
1647415770000|2022-03-16 07:29:30|496.7|493.82|496.38|493.5|496.7|493.82|496.38|493.5|0
1647415780000|2022-03-16 07:29:40|496.49|493.61|496.7|493.82|496.91|494.03|496.49|493.61|0
1647415790000|2022-03-16 07:29:50|496.91|494.03|496.06|493.18|496.91|494.03|496.06|493.18|0
1647415800000|2022-03-16 07:30:00|496.49|493.61|496.7|493.82|496.7|493.82|496.49|493.61|0
1647415810000|2022-03-16 07:30:10|496.49|493.61|496.7|493.82|496.7|493.82|496.49|493.61|0
1647415820000|2022-03-16 07:30:20|496.27|493.39|496.49|493.61|496.49|493.61|496.27|493.39|0
1647415830000|2022-03-16 07:30:30|496.7|493.82|496.81|493.93|496.81|493.93|496.49|493.61|0
1647415840000|2022-03-16 07:30:40|496.7|493.82|496.7|493.82|496.7|493.82|496.7|493.82|0
1647415850000|2022-03-16 07:30:50|496.91|494.03|497.03|494.15|497.03|494.15|496.91|494.03|0
1647415860000|2022-03-16 07:31:00|497.34|494.46|497.34|494.46|497.34|494.46|497.13|494.25|0
1647415870000|2022-03-16 07:31:10|497.77|494.89|497.34|494.46|497.77|494.89|497.34|494.46|0
1647415880000|2022-03-16 07:31:20|497.77|494.89|497.34|494.46|497.77|494.89|497.34|494.46|0
1647415890000|2022-03-16 07:31:30|497.13|494.25|496.91|494.03|497.24|494.36|496.91|494.03|0
1647415900000|2022-03-16 07:31:40|496.7|493.82|497.13|494.25|497.13|494.25|496.7|493.82|0
1647415910000|2022-03-16 07:31:50|496.7|493.82|496.6|493.72|496.7|493.82|496.6|493.72|0
1647415920000|2022-03-16 07:32:00|496.91|494.03|496.7|493.82|496.91|494.03|496.7|493.82|0
1647415930000|2022-03-16 07:32:10|496.91|494.03|497.34|494.46|497.34|494.46|496.91|494.03|0
1647415940000|2022-03-16 07:32:20|497.13|494.25|496.91|494.03|497.34|494.46|496.91|494.03|0
1647415950000|2022-03-16 07:32:30|497.13|494.25|497.45|494.57|497.45|494.57|497.13|494.25|0
1647415960000|2022-03-16 07:32:40|497.77|494.89|497.99|495.11|497.99|495.11|497.67|494.79|0
1647415970000|2022-03-16 07:32:50|498.2|495.32|498.1|495.22|498.2|495.32|497.99|495.11|0
1647415980000|2022-03-16 07:33:00|497.99|495.11|498.42|495.54|498.42|495.54|497.99|495.11|0
1647415990000|2022-03-16 07:33:10|498.85|495.97|499.06|496.18|499.06|496.18|498.63|495.75|0
1647416000000|2022-03-16 07:33:20|498.63|495.75|498.42|495.54|498.85|495.97|498.42|495.54|0
1647416010000|2022-03-16 07:33:30|498.53|495.65|498.63|495.75|498.74|495.86|498.53|495.65|0
1647416020000|2022-03-16 07:33:40|498.85|495.97|499.28|496.4|499.28|496.4|498.63|495.75|0
1647416030000|2022-03-16 07:33:50|499.49|496.61|499.49|496.61|499.49|496.61|499.17|496.29|0
1647416040000|2022-03-16 07:34:00|499.71|496.83|499.82|496.94|499.82|496.94|499.49|496.61|0
1647416050000|2022-03-16 07:34:10|499.71|496.83|499.17|496.29|499.71|496.83|499.17|496.29|0
1647416060000|2022-03-16 07:34:20|499.28|496.4|499.39|496.51|499.49|496.61|499.28|496.4|0
1647416070000|2022-03-16 07:34:30|499.06|496.18|499.17|496.29|499.28|496.4|499.06|496.18|0
1647416080000|2022-03-16 07:34:40|499.06|496.18|498.63|495.75|499.06|496.18|498.63|495.75|0
1647416090000|2022-03-16 07:34:50|498.74|495.86|498.63|495.75|498.74|495.86|498.63|495.75|0
1647416100000|2022-03-16 07:35:00|498.42|495.54|498.1|495.22|498.63|495.75|497.99|495.11|0
1647416110000|2022-03-16 07:35:10|497.99|495.11|498.2|495.32|498.42|495.54|497.99|495.11|0
1647416120000|2022-03-16 07:35:20|497.77|494.89|497.56|494.68|497.99|495.11|497.56|494.68|0
1647416130000|2022-03-16 07:35:30|497.67|494.79|497.67|494.79|497.77|494.89|497.56|494.68|0
1647416140000|2022-03-16 07:35:40|497.56|494.68|496.7|493.82|497.77|494.89|496.7|493.82|0
1647416150000|2022-03-16 07:35:50|496.48|493.6|496.27|493.39|496.6|493.72|496.27|493.39|0
1647416160000|2022-03-16 07:36:00|496.05|493.17|496.48|493.6|496.48|493.6|495.95|493.07|0
1647416170000|2022-03-16 07:36:10|496.27|493.39|496.17|493.29|496.27|493.39|496.17|493.29|0
1647416180000|2022-03-16 07:36:20|496.27|493.39|495.84|492.96|496.27|493.39|495.84|492.96|0
1647416190000|2022-03-16 07:36:30|495.41|492.53|494.98|492.1|495.41|492.53|494.98|492.1|0
1647416200000|2022-03-16 07:36:40|494.77|491.89|494.77|491.89|495.09|492.21|494.77|491.89|0
1647416210000|2022-03-16 07:36:50|494.34|491.46|494.34|491.46|494.34|491.46|494.24|491.36|0
1647416220000|2022-03-16 07:37:00|494.55|491.67|494.55|491.67|494.77|491.89|494.55|491.67|0
1647416230000|2022-03-16 07:37:10|494.77|491.89|494.88|492|494.98|492.1|494.77|491.89|0
1647416240000|2022-03-16 07:37:20|494.77|491.89|494.55|491.67|494.77|491.89|494.34|491.46|0
1647416250000|2022-03-16 07:37:30|494.45|491.57|493.7|490.82|494.45|491.57|493.7|490.82|0
1647416260000|2022-03-16 07:37:40|493.27|490.39|493.06|490.18|493.27|490.39|493.06|490.18|0
1647416270000|2022-03-16 07:37:50|493.27|490.39|493.06|490.18|493.27|490.39|493.06|490.18|0
1647416280000|2022-03-16 07:38:00|493.27|490.39|493.06|490.18|493.27|490.39|493.06|490.18|0
1647416290000|2022-03-16 07:38:10|493.27|490.39|493.38|490.5|493.7|490.82|493.27|490.39|0
1647416300000|2022-03-16 07:38:20|493.7|490.82|494.55|491.67|494.55|491.67|493.7|490.82|0
1647416310000|2022-03-16 07:38:30|494.13|491.25|494.13|491.25|494.24|491.36|494.13|491.25|0
1647416320000|2022-03-16 07:38:40|494.34|491.46|493.91|491.03|494.34|491.46|493.91|491.03|0
1647416330000|2022-03-16 07:38:50|494.13|491.25|493.91|491.03|494.13|491.25|493.91|491.03|0
1647416340000|2022-03-16 07:39:00|494.13|491.25|494.13|491.25|494.13|491.25|494.02|491.14|0
1647416350000|2022-03-16 07:39:10|494.55|491.67|494.55|491.67|494.55|491.67|494.34|491.46|0
1647416360000|2022-03-16 07:39:20|494.34|491.46|494.55|491.67|494.55|491.67|494.34|491.46|0
1647416370000|2022-03-16 07:39:30|494.66|491.78|494.77|491.89|495.2|492.32|494.66|491.78|0
1647416380000|2022-03-16 07:39:40|494.88|492|494.77|491.89|494.88|492|494.55|491.67|0
1647416390000|2022-03-16 07:39:50|494.55|491.67|494.12|491.24|494.55|491.67|494.12|491.24|0
1647416400000|2022-03-16 07:40:00|494.55|491.67|494.55|491.67|494.55|491.67|494.12|491.24|0
1647416410000|2022-03-16 07:40:10|494.77|491.89|494.77|491.89|494.77|491.89|494.66|491.78|0
1647416420000|2022-03-16 07:40:20|494.98|492.1|494.98|492.1|495.2|492.32|494.98|492.1|0
1647416430000|2022-03-16 07:40:30|495.2|492.32|494.77|491.89|495.2|492.32|494.77|491.89|0
1647416440000|2022-03-16 07:40:40|494.98|492.1|495.62|492.74|495.62|492.74|494.98|492.1|0
1647416450000|2022-03-16 07:40:50|495.41|492.53|495.62|492.74|495.62|492.74|495.41|492.53|0
1647416460000|2022-03-16 07:41:00|495.52|492.64|495.84|492.96|495.84|492.96|495.41|492.53|0
1647416470000|2022-03-16 07:41:10|495.62|492.74|494.98|492.1|495.62|492.74|494.98|492.1|0
1647416480000|2022-03-16 07:41:20|495.62|492.74|496.05|493.17|496.05|493.17|495.62|492.74|0
1647416490000|2022-03-16 07:41:30|495.41|492.53|495.84|492.96|495.84|492.96|495.41|492.53|0
1647416500000|2022-03-16 07:41:40|496.05|493.17|496.16|493.28|496.16|493.28|496.05|493.17|0
1647416510000|2022-03-16 07:41:50|496.05|493.17|496.05|493.17|496.16|493.28|495.84|492.96|0
1647416520000|2022-03-16 07:42:00|496.48|493.6|496.7|493.82|496.91|494.03|496.48|493.6|0
1647416530000|2022-03-16 07:42:10|496.91|494.03|496.48|493.6|497.13|494.25|496.48|493.6|0
1647416540000|2022-03-16 07:42:20|496.16|493.28|496.05|493.17|496.16|493.28|496.05|493.17|0
1647416550000|2022-03-16 07:42:30|496.27|493.39|496.27|493.39|496.27|493.39|496.27|493.39|0
1647416560000|2022-03-16 07:42:40|496.7|493.82|496.7|493.82|496.7|493.82|496.59|493.71|0
1647416570000|2022-03-16 07:42:50|496.27|493.39|496.05|493.17|496.27|493.39|495.84|492.96|0
1647416580000|2022-03-16 07:43:00|496.27|493.39|496.48|493.6|496.7|493.82|496.27|493.39|0
1647416590000|2022-03-16 07:43:10|496.7|493.82|496.59|493.71|496.7|493.82|496.59|493.71|0
1647416600000|2022-03-16 07:43:20|496.7|493.82|496.91|494.03|497.12|494.24|496.7|493.82|0
1647416610000|2022-03-16 07:43:30|497.12|494.24|497.02|494.14|497.12|494.24|497.02|494.14|0
1647416620000|2022-03-16 07:43:40|497.12|494.24|496.91|494.03|497.12|494.24|496.91|494.03|0
1647416630000|2022-03-16 07:43:50|496.81|493.93|496.91|494.03|496.91|494.03|496.7|493.82|0
1647416640000|2022-03-16 07:44:00|497.02|494.14|497.02|494.14|497.02|494.14|497.02|494.14|0
1647416650000|2022-03-16 07:44:10|497.34|494.46|497.34|494.46|497.45|494.57|497.12|494.24|0
1647416660000|2022-03-16 07:44:20|497.55|494.67|498.2|495.32|498.2|495.32|497.55|494.67|0
1647416670000|2022-03-16 07:44:30|498.41|495.53|497.98|495.1|498.41|495.53|497.98|495.1|0
1647416680000|2022-03-16 07:44:40|498.09|495.21|498.41|495.53|498.41|495.53|497.88|495|0
1647416690000|2022-03-16 07:44:50|498.09|495.21|498.41|495.53|498.41|495.53|498.09|495.21|0
1647416700000|2022-03-16 07:45:00|498.63|495.75|498.41|495.53|498.63|495.75|498.41|495.53|0
1647416710000|2022-03-16 07:45:10|498.2|495.32|498.41|495.53|498.41|495.53|498.2|495.32|0
1647416720000|2022-03-16 07:45:20|498.63|495.75|498.41|495.53|498.63|495.75|498.2|495.32|0
1647416730000|2022-03-16 07:45:30|498.63|495.75|498.2|495.32|498.63|495.75|498.2|495.32|0
1647416740000|2022-03-16 07:45:40|498.09|495.21|498.2|495.32|498.2|495.32|497.98|495.1|0
1647416750000|2022-03-16 07:45:50|497.98|495.1|497.98|495.1|497.98|495.1|497.98|495.1|0
1647416760000|2022-03-16 07:46:00|498.2|495.32|499.27|496.39|499.27|496.39|498.2|495.32|0
1647416770000|2022-03-16 07:46:10|499.06|496.18|499.06|496.18|499.27|496.39|499.06|496.18|0
1647416780000|2022-03-16 07:46:20|498.84|495.96|498.84|495.96|498.84|495.96|498.84|495.96|0
1647416790000|2022-03-16 07:46:30|499.06|496.18|498.84|495.96|499.06|496.18|498.84|495.96|0
1647416800000|2022-03-16 07:46:40|498.63|495.75|498.84|495.96|498.84|495.96|498.63|495.75|0
1647416810000|2022-03-16 07:46:50|498.41|495.53|498.2|495.32|498.41|495.53|498.2|495.32|0
1647416820000|2022-03-16 07:47:00|498.31|495.43|498.2|495.32|498.41|495.53|498.2|495.32|0
1647416830000|2022-03-16 07:47:10|498.31|495.43|497.77|494.89|498.31|495.43|497.77|494.89|0
1647416840000|2022-03-16 07:47:20|497.55|494.67|496.48|493.6|497.55|494.67|496.48|493.6|0
1647416850000|2022-03-16 07:47:30|496.38|493.5|496.16|493.28|496.38|493.5|496.16|493.28|0
1647416860000|2022-03-16 07:47:40|496.27|493.39|496.69|493.81|496.69|493.81|496.05|493.17|0
1647416870000|2022-03-16 07:47:50|496.27|493.39|496.05|493.17|496.27|493.39|496.05|493.17|0
1647416880000|2022-03-16 07:48:00|495.84|492.96|495.84|492.96|495.84|492.96|495.84|492.96|0
1647416890000|2022-03-16 07:48:10|496.48|493.6|496.69|493.81|496.69|493.81|496.48|493.6|0
1647416900000|2022-03-16 07:48:20|496.48|493.6|496.69|493.81|496.69|493.81|496.48|493.6|0
1647416910000|2022-03-16 07:48:30|496.05|493.17|496.05|493.17|496.05|493.17|496.05|493.17|0
1647416920000|2022-03-16 07:48:40|496.26|493.38|496.05|493.17|496.26|493.38|495.95|493.07|0
1647416930000|2022-03-16 07:48:50|495.84|492.96|495.41|492.53|495.84|492.96|495.19|492.31|0
1647416940000|2022-03-16 07:49:00|495.52|492.64|495.84|492.96|495.84|492.96|495.41|492.53|0
1647416950000|2022-03-16 07:49:10|495.73|492.85|495.41|492.53|495.73|492.85|495.41|492.53|0
1647416960000|2022-03-16 07:49:20|495.19|492.31|494.98|492.1|495.19|492.31|494.98|492.1|0
1647416970000|2022-03-16 07:49:30|495.19|492.31|495.19|492.31|495.41|492.53|495.19|492.31|0
1647416980000|2022-03-16 07:49:40|495.41|492.53|495.41|492.53|495.41|492.53|495.19|492.31|0
1647416990000|2022-03-16 07:49:50|495.19|492.31|495.3|492.42|495.3|492.42|495.19|492.31|0
1647417000000|2022-03-16 07:50:00|495.19|492.31|495.41|492.53|495.41|492.53|495.19|492.31|0
1647417010000|2022-03-16 07:50:10|495.73|492.85|495.62|492.74|495.84|492.96|495.62|492.74|0
1647417020000|2022-03-16 07:50:20|495.84|492.96|495.52|492.64|495.84|492.96|495.52|492.64|0
1647417030000|2022-03-16 07:50:30|495.62|492.74|495.52|492.64|495.62|492.74|495.52|492.64|0
1647417040000|2022-03-16 07:50:40|495.62|492.74|495.41|492.53|495.62|492.74|495.3|492.42|0
1647417050000|2022-03-16 07:50:50|494.55|491.67|494.55|491.67|495.09|492.21|494.55|491.67|0
1647417070000|2022-03-16 07:51:10|493.48|490.6|493.91|491.03|493.91|491.03|493.48|490.6|0
1647417080000|2022-03-16 07:51:20|494.02|491.14|494.12|491.24|494.34|491.46|494.02|491.14|0
1647417090000|2022-03-16 07:51:30|492.93|490.05|492.83|489.95|492.93|490.05|492.83|489.95|0
1647417100000|2022-03-16 07:51:40|492.93|490.05|492.99|490.11|493.42|490.54|492.72|489.84|0
1647417110000|2022-03-16 07:51:50|493.2|490.32|492.72|489.84|493.96|491.08|492.72|489.84|0
1647417120000|2022-03-16 07:52:00|492.94|490.06|492.94|490.06|493.26|490.38|492.94|490.06|0
1647417130000|2022-03-16 07:52:10|492.72|489.84|492.72|489.84|492.72|489.84|492.72|489.84|0
1647417140000|2022-03-16 07:52:20|492.94|490.06|492.83|489.95|492.94|490.06|492.83|489.95|0
1647417150000|2022-03-16 07:52:30|492.94|490.06|492.3|489.42|492.94|490.06|492.3|489.42|0
1647417160000|2022-03-16 07:52:40|492.08|489.2|492.83|489.95|492.83|489.95|492.08|489.2|0
1647417170000|2022-03-16 07:52:50|493.05|490.17|492.94|490.06|493.05|490.17|492.94|490.06|0
1647417180000|2022-03-16 07:53:00|492.83|489.95|492.51|489.63|492.94|490.06|492.3|489.42|0
1647417190000|2022-03-16 07:53:10|492.19|489.31|492.3|489.42|492.41|489.53|492.19|489.31|0
1647417200000|2022-03-16 07:53:20|492.41|489.53|492.94|490.06|492.94|490.06|492.41|489.53|0
1647417210000|2022-03-16 07:53:30|492.51|489.63|492.3|489.42|492.51|489.63|492.3|489.42|0
1647417220000|2022-03-16 07:53:40|492.51|489.63|492.62|489.74|492.62|489.74|492.51|489.63|0
1647417230000|2022-03-16 07:53:50|492.94|490.06|493.15|490.27|493.15|490.27|492.94|490.06|0
1647417240000|2022-03-16 07:54:00|493.58|490.7|493.9|491.02|493.9|491.02|493.58|490.7|0
1647417250000|2022-03-16 07:54:10|494.22|491.34|493.79|490.91|494.22|491.34|493.79|490.91|0
1647417260000|2022-03-16 07:54:20|494.22|491.34|493.9|491.02|494.22|491.34|493.9|491.02|0
1647417270000|2022-03-16 07:54:30|494.01|491.13|493.69|490.81|494.01|491.13|493.58|490.7|0
1647417280000|2022-03-16 07:54:40|493.58|490.7|493.26|490.38|493.58|490.7|493.26|490.38|0
1647417290000|2022-03-16 07:54:50|493.15|490.27|493.36|490.48|493.36|490.48|493.15|490.27|0
1647417300000|2022-03-16 07:55:00|493.48|490.6|493.79|490.91|493.79|490.91|493.48|490.6|0
1647417310000|2022-03-16 07:55:10|493.69|490.81|493.15|490.27|493.79|490.91|493.15|490.27|0
1647417320000|2022-03-16 07:55:20|493.26|490.38|493.58|490.7|493.58|490.7|493.26|490.38|0
1647417330000|2022-03-16 07:55:30|493.79|490.91|494.01|491.13|494.33|491.45|493.79|490.91|0
1647417340000|2022-03-16 07:55:40|494.65|491.77|494.44|491.56|494.98|492.1|494.44|491.56|0
1647417350000|2022-03-16 07:55:50|494.86|491.98|494.44|491.56|494.86|491.98|494.44|491.56|0
1647417360000|2022-03-16 07:56:00|494.33|491.45|494.44|491.56|494.65|491.77|494.22|491.34|0
1647417370000|2022-03-16 07:56:10|494.65|491.77|494.65|491.77|494.65|491.77|494.55|491.67|0
1647417380000|2022-03-16 07:56:20|494.55|491.67|494.65|491.77|494.65|491.77|494.55|491.67|0
1647417390000|2022-03-16 07:56:30|494.86|491.98|494.12|491.24|494.86|491.98|494.01|491.13|0
1647417400000|2022-03-16 07:56:40|494.01|491.13|494.65|491.77|494.65|491.77|494.01|491.13|0
1647417410000|2022-03-16 07:56:50|494.86|491.98|494.86|491.98|495.29|492.41|494.86|491.98|0
1647417420000|2022-03-16 07:57:00|495.08|492.2|494.86|491.98|495.08|492.2|494.86|491.98|0
1647417430000|2022-03-16 07:57:10|494.65|491.77|494.01|491.13|494.76|491.88|494.01|491.13|0
1647417440000|2022-03-16 07:57:20|494.43|491.55|495.08|492.2|495.08|492.2|494.43|491.55|0
1647417450000|2022-03-16 07:57:30|494.86|491.98|495.08|492.2|495.08|492.2|494.86|491.98|0
1647417460000|2022-03-16 07:57:40|494.86|491.98|494.65|491.77|495.08|492.2|494.65|491.77|0
1647417470000|2022-03-16 07:57:50|494.76|491.88|494.86|491.98|495.08|492.2|494.76|491.88|0
1647417480000|2022-03-16 07:58:00|494.76|491.88|494.65|491.77|494.86|491.98|494.65|491.77|0
1647417490000|2022-03-16 07:58:10|494.86|491.98|494.86|491.98|494.86|491.98|494.86|491.98|0
1647417500000|2022-03-16 07:58:20|494.76|491.88|494.43|491.55|494.86|491.98|494.43|491.55|0
1647417510000|2022-03-16 07:58:30|494.65|491.77|494.43|491.55|494.65|491.77|494.43|491.55|0
1647417520000|2022-03-16 07:58:40|494.65|491.77|494.43|491.55|494.76|491.88|494.43|491.55|0
1647417530000|2022-03-16 07:58:50|494.55|491.67|494.22|491.34|494.65|491.77|494.22|491.34|0
1647417540000|2022-03-16 07:59:00|493.9|491.02|493.9|491.02|494.01|491.13|493.69|490.81|0
1647417550000|2022-03-16 07:59:10|494.01|491.13|494.22|491.34|494.22|491.34|493.9|491.02|0
1647417560000|2022-03-16 07:59:20|494.65|491.77|493.9|491.02|494.86|491.98|493.9|491.02|0
1647417570000|2022-03-16 07:59:30|493.15|490.27|493.58|490.7|493.58|490.7|493.15|490.27|0
1647417580000|2022-03-16 07:59:40|493.36|490.48|492.29|489.41|493.36|490.48|492.29|489.41|0
1647417590000|2022-03-16 07:59:50|491.44|488.56|492.08|489.2|492.4|489.52|491.44|488.56|0
1647417600000|2022-03-16 08:00:00|492.51|489.63|494.01|491.13|494.01|491.13|492.51|489.63|0
1647417610000|2022-03-16 08:00:10|494.33|491.45|493.58|490.7|494.33|491.45|493.58|490.7|0
1647417620000|2022-03-16 08:00:20|494.01|491.13|494.22|491.34|494.22|491.34|494.01|491.13|0
1647417630000|2022-03-16 08:00:30|494.33|491.45|494.01|491.13|494.43|491.55|494.01|491.13|0
1647417640000|2022-03-16 08:00:40|493.58|490.7|493.79|490.91|493.79|490.91|493.36|490.48|0
1647417650000|2022-03-16 08:00:50|493.15|490.27|492.51|489.63|493.15|490.27|492.51|489.63|0
1647417660000|2022-03-16 08:01:00|492.72|489.84|492.29|489.41|492.72|489.84|492.29|489.41|0
1647417670000|2022-03-16 08:01:10|492.51|489.63|492.19|489.31|492.72|489.84|492.19|489.31|0
1647417680000|2022-03-16 08:01:20|492.29|489.41|492.83|489.95|492.93|490.05|492.29|489.41|0
1647417690000|2022-03-16 08:01:30|493.15|490.27|492.72|489.84|493.15|490.27|492.51|489.63|0
1647417700000|2022-03-16 08:01:40|492.83|489.95|493.58|490.7|493.58|490.7|492.83|489.95|0
1647417710000|2022-03-16 08:01:50|493.36|490.48|493.36|490.48|493.36|490.48|493.15|490.27|0
1647417720000|2022-03-16 08:02:00|493.15|490.27|493.36|490.48|493.36|490.48|493.05|490.17|0
1647417730000|2022-03-16 08:02:10|492.83|489.95|492.72|489.84|492.93|490.05|492.72|489.84|0
1647417740000|2022-03-16 08:02:20|492.4|489.52|491.86|488.98|492.4|489.52|491.86|488.98|0
1647417750000|2022-03-16 08:02:30|491.76|488.88|490.58|487.7|491.76|488.88|490.58|487.7|0
1647417760000|2022-03-16 08:02:40|489.94|487.06|489.73|486.85|489.94|487.06|489.73|486.85|0
1647417770000|2022-03-16 08:02:50|489.94|487.06|489.94|487.06|490.15|487.27|489.94|487.06|0
1647417780000|2022-03-16 08:03:00|489.3|486.42|489.94|487.06|490.15|487.27|489.3|486.42|0
1647417790000|2022-03-16 08:03:10|490.15|487.27|489.73|486.85|490.37|487.49|489.73|486.85|0
1647417800000|2022-03-16 08:03:20|489.84|486.96|489.51|486.63|489.94|487.06|489.51|486.63|0
1647417810000|2022-03-16 08:03:30|489.3|486.42|488.98|486.1|489.3|486.42|488.98|486.1|0
1647417820000|2022-03-16 08:03:40|489.51|486.63|489.3|486.42|489.51|486.63|489.09|486.21|0
1647417830000|2022-03-16 08:03:50|489.09|486.21|489.51|486.63|489.63|486.75|489.09|486.21|0
1647417840000|2022-03-16 08:04:00|489.73|486.85|489.09|486.21|489.73|486.85|489.09|486.21|0
1647417850000|2022-03-16 08:04:10|488.87|485.99|489.3|486.42|489.3|486.42|488.87|485.99|0
1647417860000|2022-03-16 08:04:20|489.41|486.53|489.09|486.21|489.41|486.53|489.09|486.21|0
1647417870000|2022-03-16 08:04:30|489.84|486.96|489.94|487.06|489.94|487.06|489.73|486.85|0
1647417880000|2022-03-16 08:04:40|490.05|487.17|489.73|486.85|490.05|487.17|489.73|486.85|0
1647417890000|2022-03-16 08:04:50|489.94|487.06|489.73|486.85|489.94|487.06|489.73|486.85|0
1647417900000|2022-03-16 08:05:00|490.15|487.27|489.94|487.06|490.15|487.27|489.94|487.06|0
1647417910000|2022-03-16 08:05:10|490.05|487.17|490.58|487.7|490.58|487.7|489.94|487.06|0
1647417920000|2022-03-16 08:05:20|490.79|487.91|490.48|487.6|490.79|487.91|490.37|487.49|0
1647417930000|2022-03-16 08:05:30|490.79|487.91|491.44|488.56|491.44|488.56|490.79|487.91|0
1647417940000|2022-03-16 08:05:40|492.08|489.2|491.44|488.56|492.08|489.2|491.44|488.56|0
1647417950000|2022-03-16 08:05:50|491.22|488.34|491.86|488.98|491.86|488.98|491.22|488.34|0
1647417960000|2022-03-16 08:06:00|492.29|489.41|492.72|489.84|492.72|489.84|492.29|489.41|0
1647417970000|2022-03-16 08:06:10|493.04|490.16|491.44|488.56|493.04|490.16|491.44|488.56|0
1647417980000|2022-03-16 08:06:20|491.22|488.34|490.37|487.49|491.22|488.34|490.37|487.49|0
1647417990000|2022-03-16 08:06:30|490.91|488.03|491.01|488.13|491.22|488.34|490.91|488.03|0
1647418000000|2022-03-16 08:06:40|491.22|488.34|490.69|487.81|491.22|488.34|490.69|487.81|0
1647418010000|2022-03-16 08:06:50|490.79|487.91|490.37|487.49|490.79|487.91|490.26|487.38|0
1647418020000|2022-03-16 08:07:00|490.15|487.27|490.05|487.17|490.15|487.27|490.05|487.17|0
1647418030000|2022-03-16 08:07:10|490.15|487.27|490.15|487.27|490.15|487.27|489.94|487.06|0
1647418040000|2022-03-16 08:07:20|490.37|487.49|491.01|488.13|491.22|488.34|490.37|487.49|0
1647418050000|2022-03-16 08:07:30|491.44|488.56|491.65|488.77|491.65|488.77|491.44|488.56|0
1647418060000|2022-03-16 08:07:40|491.76|488.88|491.86|488.98|491.86|488.98|491.65|488.77|0
1647418070000|2022-03-16 08:07:50|491.44|488.56|492.08|489.2|492.08|489.2|491.44|488.56|0
1647418080000|2022-03-16 08:08:00|491.86|488.98|493.04|490.16|493.04|490.16|491.86|488.98|0
1647418090000|2022-03-16 08:08:10|493.15|490.27|493.04|490.16|493.26|490.38|493.04|490.16|0
1647418100000|2022-03-16 08:08:20|492.72|489.84|492.4|489.52|492.72|489.84|492.29|489.41|0
1647418110000|2022-03-16 08:08:30|492.29|489.41|491.86|488.98|492.29|489.41|491.86|488.98|0
1647418120000|2022-03-16 08:08:40|492.08|489.2|492.08|489.2|492.08|489.2|491.86|488.98|0
1647418130000|2022-03-16 08:08:50|491.55|488.67|490.48|487.6|491.55|488.67|490.48|487.6|0
1647418140000|2022-03-16 08:09:00|490.69|487.81|490.69|487.81|491.12|488.24|490.69|487.81|0
1647418150000|2022-03-16 08:09:10|490.58|487.7|490.58|487.7|490.58|487.7|490.37|487.49|0
1647418160000|2022-03-16 08:09:20|490.79|487.91|490.37|487.49|490.79|487.91|490.37|487.49|0
1647418170000|2022-03-16 08:09:30|490.79|487.91|490.48|487.6|491.01|488.13|490.48|487.6|0
1647418180000|2022-03-16 08:09:40|490.79|487.91|490.69|487.81|490.79|487.91|490.58|487.7|0
1647418190000|2022-03-16 08:09:50|491.01|488.13|491.22|488.34|491.22|488.34|491.01|488.13|0
1647418200000|2022-03-16 08:10:00|491.01|488.13|490.9|488.02|491.22|488.34|490.69|487.81|0
1647418210000|2022-03-16 08:10:10|491.22|488.34|490.79|487.91|491.22|488.34|490.58|487.7|0
1647418220000|2022-03-16 08:10:20|490.58|487.7|490.37|487.49|490.58|487.7|490.37|487.49|0
1647418230000|2022-03-16 08:10:30|489.84|486.96|488.87|485.99|489.84|486.96|488.87|485.99|0
1647418240000|2022-03-16 08:10:40|488.66|485.78|488.23|485.35|488.66|485.78|488.23|485.35|0
1647418250000|2022-03-16 08:10:50|488.77|485.89|488.87|485.99|489.08|486.2|488.77|485.89|0
1647418260000|2022-03-16 08:11:00|489.08|486.2|489.62|486.74|489.94|487.06|489.08|486.2|0
1647418270000|2022-03-16 08:11:10|489.73|486.85|489.62|486.74|489.73|486.85|489.51|486.63|0
1647418280000|2022-03-16 08:11:20|489.72|486.84|490.37|487.49|490.37|487.49|489.72|486.84|0
1647418290000|2022-03-16 08:11:30|490.58|487.7|490.79|487.91|490.79|487.91|490.37|487.49|0
1647418300000|2022-03-16 08:11:40|491.01|488.13|490.79|487.91|491.01|488.13|490.37|487.49|0
1647418310000|2022-03-16 08:11:50|490.69|487.81|491.01|488.13|491.12|488.24|490.69|487.81|0
1647418320000|2022-03-16 08:12:00|491.12|488.24|491.54|488.66|491.54|488.66|491.12|488.24|0
1647418330000|2022-03-16 08:12:10|492.08|489.2|492.5|489.62|492.5|489.62|492.08|489.2|0
1647418340000|2022-03-16 08:12:20|492.29|489.41|492.61|489.73|492.61|489.73|492.29|489.41|0
1647418350000|2022-03-16 08:12:30|492.4|489.52|493.14|490.26|493.14|490.26|492.4|489.52|0
1647418360000|2022-03-16 08:12:40|492.61|489.73|492.19|489.31|492.61|489.73|492.19|489.31|0
1647418370000|2022-03-16 08:12:50|492.29|489.41|492.5|489.62|492.5|489.62|491.76|488.88|0
1647418380000|2022-03-16 08:13:00|492.61|489.73|492.61|489.73|492.72|489.84|492.61|489.73|0
1647418390000|2022-03-16 08:13:10|492.4|489.52|492.29|489.41|492.5|489.62|492.29|489.41|0
1647418400000|2022-03-16 08:13:20|491.86|488.98|491.86|488.98|491.97|489.09|491.86|488.98|0
1647418410000|2022-03-16 08:13:30|492.19|489.31|492.29|489.41|492.29|489.41|492.07|489.19|0
1647418420000|2022-03-16 08:13:40|492.4|489.52|491.86|488.98|492.4|489.52|491.86|488.98|0
1647418430000|2022-03-16 08:13:50|491.97|489.09|491.86|488.98|492.07|489.19|491.86|488.98|0
1647418440000|2022-03-16 08:14:00|492.29|489.41|492.5|489.62|492.83|489.95|492.29|489.41|0
1647418450000|2022-03-16 08:14:10|492.61|489.73|492.5|489.62|492.61|489.73|492.4|489.52|0
1647418460000|2022-03-16 08:14:20|492.72|489.84|492.5|489.62|492.72|489.84|492.5|489.62|0
1647418470000|2022-03-16 08:14:30|492.29|489.41|492.5|489.62|492.5|489.62|492.29|489.41|0
1647418480000|2022-03-16 08:14:40|492.4|489.52|492.93|490.05|492.93|490.05|492.4|489.52|0
1647418490000|2022-03-16 08:14:50|493.14|490.26|492.93|490.05|493.14|490.26|492.93|490.05|0
1647418500000|2022-03-16 08:15:00|493.04|490.16|492.93|490.05|493.04|490.16|492.83|489.95|0
1647418510000|2022-03-16 08:15:10|492.4|489.52|492.5|489.62|492.5|489.62|492.4|489.52|0
1647418520000|2022-03-16 08:15:20|491.33|488.45|488.66|485.78|491.33|488.45|488.66|485.78|0
1647418530000|2022-03-16 08:15:30|489.51|486.63|489.83|486.95|489.94|487.06|489.51|486.63|0
1647418540000|2022-03-16 08:15:40|489.72|486.84|489.72|486.84|489.72|486.84|489.51|486.63|0
1647418550000|2022-03-16 08:15:50|489.83|486.95|489.51|486.63|489.83|486.95|489.51|486.63|0
1647418560000|2022-03-16 08:16:00|489.72|486.84|490.05|487.17|490.05|487.17|489.72|486.84|0
1647418570000|2022-03-16 08:16:10|490.36|487.48|490.26|487.38|490.36|487.48|490.05|487.17|0
1647418580000|2022-03-16 08:16:20|490.36|487.48|490.58|487.7|491|488.12|490.36|487.48|0
1647418590000|2022-03-16 08:16:30|490.36|487.48|490.26|487.38|490.36|487.48|490.26|487.38|0
1647418600000|2022-03-16 08:16:40|489.94|487.06|489.3|486.42|490.15|487.27|489.3|486.42|0
1647418610000|2022-03-16 08:16:50|489.51|486.63|489.51|486.63|489.94|487.06|489.51|486.63|0
1647418620000|2022-03-16 08:17:00|489.41|486.53|489.08|486.2|489.51|486.63|489.08|486.2|0
1647418630000|2022-03-16 08:17:10|489.3|486.42|488.23|485.35|489.3|486.42|488.02|485.14|0
1647418640000|2022-03-16 08:17:20|488.02|485.14|488.02|485.14|488.13|485.25|488.02|485.14|0
1647418650000|2022-03-16 08:17:30|487.7|484.82|487.8|484.92|488.02|485.14|487.7|484.82|0
1647418660000|2022-03-16 08:17:40|488.02|485.14|489.08|486.2|489.08|486.2|487.8|484.92|0
1647418670000|2022-03-16 08:17:50|486.74|483.86|485.15|482.27|486.74|483.86|483.76|480.88|0
1647418680000|2022-03-16 08:18:00|485.57|482.69|485.89|483.01|486.1|483.22|485.57|482.69|0
1647418690000|2022-03-16 08:18:10|486.74|483.86|489.3|486.42|489.72|486.84|486.74|483.86|0
1647418700000|2022-03-16 08:18:20|489.08|486.2|488.13|485.25|489.08|486.2|488.13|485.25|0
1647418710000|2022-03-16 08:18:30|488.44|485.56|489.41|486.53|489.62|486.74|488.34|485.46|0
1647418720000|2022-03-16 08:18:40|489.72|486.84|489.72|486.84|489.72|486.84|489.3|486.42|0
1647418730000|2022-03-16 08:18:50|489.08|486.2|489.08|486.2|489.51|486.63|489.08|486.2|0
1647418740000|2022-03-16 08:19:00|488.66|485.78|489.08|486.2|489.08|486.2|488.55|485.67|0
1647418750000|2022-03-16 08:19:10|488.87|485.99|489.19|486.31|489.19|486.31|488.87|485.99|0
1647418760000|2022-03-16 08:19:20|488.23|485.35|486.31|483.43|488.23|485.35|485.67|482.79|0
1647418770000|2022-03-16 08:19:30|486.42|483.54|483.44|480.56|486.42|483.54|483.44|480.56|0
1647418780000|2022-03-16 08:19:40|483.97|481.09|484.08|481.2|484.82|481.94|483.97|481.09|0
1647418790000|2022-03-16 08:19:50|483.76|480.88|483.76|480.88|483.76|480.88|483.33|480.45|0
1647418800000|2022-03-16 08:20:00|483.97|481.09|485.89|483.01|485.89|483.01|483.97|481.09|0
1647418810000|2022-03-16 08:20:10|486.74|483.86|485.46|482.58|486.74|483.86|485.46|482.58|0
1647418820000|2022-03-16 08:20:20|484.82|481.94|483.97|481.09|484.82|481.94|483.97|481.09|0
1647418830000|2022-03-16 08:20:30|484.4|481.52|485.25|482.37|485.25|482.37|484.4|481.52|0
1647418840000|2022-03-16 08:20:40|485.88|483|485.88|483|485.88|483|485.46|482.58|0
1647418850000|2022-03-16 08:20:50|486.1|483.22|486.1|483.22|486.1|483.22|486|483.12|0
1647418860000|2022-03-16 08:21:00|486.31|483.43|486.74|483.86|486.95|484.07|486.31|483.43|0
1647418870000|2022-03-16 08:21:10|486.85|483.97|486.52|483.64|486.95|484.07|486.52|483.64|0
1647418880000|2022-03-16 08:21:20|486.74|483.86|487.16|484.28|487.16|484.28|486.74|483.86|0
1647418890000|2022-03-16 08:21:30|487.38|484.5|487.59|484.71|487.59|484.71|487.38|484.5|0
1647418900000|2022-03-16 08:21:40|487.8|484.92|487.8|484.92|488.01|485.13|487.8|484.92|0
1647418910000|2022-03-16 08:21:50|487.38|484.5|486.85|483.97|487.38|484.5|486.31|483.43|0
1647418920000|2022-03-16 08:22:00|485.88|483|486.31|483.43|486.31|483.43|485.88|483|0
1647418930000|2022-03-16 08:22:10|486.74|483.86|486.1|483.22|486.74|483.86|486.1|483.22|0
1647418940000|2022-03-16 08:22:20|486.31|483.43|487.06|484.18|487.06|484.18|486.31|483.43|0
1647418950000|2022-03-16 08:22:30|486.63|483.75|486.52|483.64|486.63|483.75|486.31|483.43|0
1647418960000|2022-03-16 08:22:40|486.74|483.86|487.37|484.49|487.37|484.49|486.74|483.86|0
1647418970000|2022-03-16 08:22:50|487.16|484.28|487.37|484.49|487.8|484.92|487.16|484.28|0
1647418980000|2022-03-16 08:23:00|487.49|484.61|488.23|485.35|488.34|485.46|487.49|484.61|0
1647418990000|2022-03-16 08:23:10|487.8|484.92|487.37|484.49|487.8|484.92|487.16|484.28|0
1647419000000|2022-03-16 08:23:20|487.8|484.92|487.16|484.28|487.8|484.92|487.16|484.28|0
1647419010000|2022-03-16 08:23:30|487.37|484.49|488.01|485.13|488.01|485.13|487.37|484.49|0
1647419020000|2022-03-16 08:23:40|487.59|484.71|488.01|485.13|488.01|485.13|487.59|484.71|0
1647419030000|2022-03-16 08:23:50|488.23|485.35|488.12|485.24|488.23|485.35|488.01|485.13|0
1647419040000|2022-03-16 08:24:00|488.34|485.46|487.91|485.03|488.44|485.56|487.91|485.03|0
1647419050000|2022-03-16 08:24:10|488.12|485.24|488.87|485.99|488.87|485.99|488.01|485.13|0
1647419060000|2022-03-16 08:24:20|489.72|486.84|489.72|486.84|490.15|487.27|489.72|486.84|0
1647419070000|2022-03-16 08:24:30|489.51|486.63|489.08|486.2|489.51|486.63|489.08|486.2|0
1647419080000|2022-03-16 08:24:40|488.98|486.1|488.65|485.77|489.51|486.63|488.65|485.77|0
1647419090000|2022-03-16 08:24:50|488.44|485.56|489.08|486.2|489.08|486.2|488.44|485.56|0
1647419100000|2022-03-16 08:25:00|489.4|486.52|488.65|485.77|489.4|486.52|488.65|485.77|0
1647419110000|2022-03-16 08:25:10|488.87|485.99|488.23|485.35|489.08|486.2|488.01|485.13|0
1647419120000|2022-03-16 08:25:20|488.44|485.56|487.91|485.03|488.44|485.56|487.91|485.03|0
1647419130000|2022-03-16 08:25:30|488.44|485.56|489.29|486.41|489.29|486.41|488.44|485.56|0
1647419140000|2022-03-16 08:25:40|489.51|486.63|489.51|486.63|489.51|486.63|489.29|486.41|0
1647419150000|2022-03-16 08:25:50|489.29|486.41|489.72|486.84|489.72|486.84|489.29|486.41|0
1647419160000|2022-03-16 08:26:00|489.93|487.05|490.36|487.48|490.36|487.48|489.83|486.95|0
1647419170000|2022-03-16 08:26:10|490.69|487.81|490.15|487.27|490.69|487.81|490.15|487.27|0
1647419180000|2022-03-16 08:26:20|489.4|486.52|489.4|486.52|489.4|486.52|489.4|486.52|0
1647419190000|2022-03-16 08:26:30|489.08|486.2|489.08|486.2|489.08|486.2|488.65|485.77|0
1647419200000|2022-03-16 08:26:40|488.98|486.1|488.65|485.77|489.4|486.52|488.65|485.77|0
1647419210000|2022-03-16 08:26:50|487.7|484.82|488.23|485.35|488.23|485.35|487.16|484.28|0
1647419220000|2022-03-16 08:27:00|488.65|485.77|488.87|485.99|489.08|486.2|488.65|485.77|0
1647419230000|2022-03-16 08:27:10|488.34|485.46|487.16|484.28|488.34|485.46|487.16|484.28|0
1647419240000|2022-03-16 08:27:20|487.37|484.49|486.73|483.85|487.37|484.49|486.73|483.85|0
1647419250000|2022-03-16 08:27:30|486.85|483.97|486.31|483.43|486.85|483.97|486.31|483.43|0
1647419260000|2022-03-16 08:27:40|486.63|483.75|486.52|483.64|486.63|483.75|486.52|483.64|0
1647419270000|2022-03-16 08:27:50|486.1|483.22|485.88|483|486.1|483.22|485.67|482.79|0
1647419280000|2022-03-16 08:28:00|485.67|482.79|485.46|482.58|485.67|482.79|485.03|482.15|0
1647419290000|2022-03-16 08:28:10|485.57|482.69|485.67|482.79|485.67|482.79|485.24|482.36|0
1647419300000|2022-03-16 08:28:20|485.88|483|485.03|482.15|485.88|483|485.03|482.15|0
1647419310000|2022-03-16 08:28:30|485.14|482.26|485.14|482.26|485.46|482.58|485.14|482.26|0
1647419320000|2022-03-16 08:28:40|485.57|482.69|485.03|482.15|485.57|482.69|485.03|482.15|0
1647419330000|2022-03-16 08:28:50|485.46|482.58|485.78|482.9|485.78|482.9|485.46|482.58|0
1647419340000|2022-03-16 08:29:00|485.88|483|486.52|483.64|486.52|483.64|485.88|483|0
1647419350000|2022-03-16 08:29:10|486.31|483.43|485.67|482.79|486.31|483.43|485.67|482.79|0
1647419360000|2022-03-16 08:29:20|486.09|483.21|486.31|483.43|486.31|483.43|485.99|483.11|0
1647419370000|2022-03-16 08:29:30|487.16|484.28|486.95|484.07|487.16|484.28|486.73|483.85|0
1647419380000|2022-03-16 08:29:40|486.73|483.85|486.31|483.43|486.95|484.07|486.31|483.43|0
1647419390000|2022-03-16 08:29:50|486.52|483.64|486.09|483.21|486.52|483.64|486.09|483.21|0
1647419400000|2022-03-16 08:30:00|486.21|483.33|485.99|483.11|486.31|483.43|485.99|483.11|0
1647419410000|2022-03-16 08:30:10|486.21|483.33|486.09|483.21|486.52|483.64|486.09|483.21|0
1647419420000|2022-03-16 08:30:20|486.21|483.33|486.31|483.43|486.31|483.43|486.21|483.33|0
1647419430000|2022-03-16 08:30:30|486.42|483.54|486.31|483.43|486.63|483.75|486.31|483.43|0
1647419440000|2022-03-16 08:30:40|486.52|483.64|486.73|483.85|486.73|483.85|486.52|483.64|0
1647419450000|2022-03-16 08:30:50|486.63|483.75|486.73|483.85|486.73|483.85|486.63|483.75|0
1647419460000|2022-03-16 08:31:00|487.16|484.28|488.22|485.34|488.22|485.34|487.16|484.28|0
1647419470000|2022-03-16 08:31:10|488.01|485.13|485.67|482.79|488.01|485.13|485.67|482.79|0
1647419480000|2022-03-16 08:31:20|485.46|482.58|487.37|484.49|487.37|484.49|485.46|482.58|0
1647419490000|2022-03-16 08:31:30|488.65|485.77|488.01|485.13|488.65|485.77|488.01|485.13|0
1647419500000|2022-03-16 08:31:40|488.44|485.56|487.37|484.49|488.44|485.56|487.37|484.49|0
1647419510000|2022-03-16 08:31:50|486.95|484.07|487.27|484.39|487.27|484.39|486.95|484.07|0
1647419520000|2022-03-16 08:32:00|487.48|484.6|487.7|484.82|487.7|484.82|487.37|484.49|0
1647419530000|2022-03-16 08:32:10|488.22|485.34|488.86|485.98|489.62|486.74|488.22|485.34|0
1647419540000|2022-03-16 08:32:20|487.8|484.92|488.12|485.24|488.12|485.24|487.8|484.92|0
1647419550000|2022-03-16 08:32:30|487.91|485.03|487.16|484.28|487.91|485.03|487.16|484.28|0
1647419560000|2022-03-16 08:32:40|486.84|483.96|483.54|480.66|486.84|483.96|482.27|479.39|0
1647419570000|2022-03-16 08:32:50|483.97|481.09|481|478.12|483.97|481.09|481|478.12|0
1647419580000|2022-03-16 08:33:00|482.27|479.39|483.33|480.45|483.33|480.45|481.63|478.75|0
1647419590000|2022-03-16 08:33:10|484.29|481.41|483.33|480.45|484.29|481.41|482.48|479.6|0
1647419600000|2022-03-16 08:33:20|484.08|481.2|483.86|480.98|484.08|481.2|483.65|480.77|0
1647419610000|2022-03-16 08:33:30|483.75|480.87|484.08|481.2|484.18|481.3|483.75|480.87|0
1647419620000|2022-03-16 08:33:40|484.18|481.3|484.29|481.41|484.29|481.41|484.08|481.2|0
1647419630000|2022-03-16 08:33:50|484.6|481.72|484.82|481.94|484.82|481.94|484.6|481.72|0
1647419640000|2022-03-16 08:34:00|485.03|482.15|484.82|481.94|485.03|482.15|484.6|481.72|0
1647419650000|2022-03-16 08:34:10|484.29|481.41|483.75|480.87|484.29|481.41|483.75|480.87|0
1647419660000|2022-03-16 08:34:20|483.97|481.09|484.08|481.2|484.18|481.3|483.97|481.09|0
1647419670000|2022-03-16 08:34:30|483.12|480.24|484.08|481.2|484.18|481.3|483.12|480.24|0
1647419680000|2022-03-16 08:34:40|484.39|481.51|483.12|480.24|485.03|482.15|483.12|480.24|0
1647419690000|2022-03-16 08:34:50|481.21|478.33|483.12|480.24|483.12|480.24|481.21|478.33|0
1647419700000|2022-03-16 08:35:00|483.23|480.35|487.16|484.28|487.16|484.28|483.23|480.35|0
1647419710000|2022-03-16 08:35:10|486.31|483.43|485.14|482.26|486.31|483.43|485.14|482.26|0
1647419720000|2022-03-16 08:35:20|484.6|481.72|485.03|482.15|485.24|482.36|484.6|481.72|0
1647419730000|2022-03-16 08:35:30|484.6|481.72|484.39|481.51|484.6|481.72|484.39|481.51|0
1647419740000|2022-03-16 08:35:40|484.71|481.83|483.33|480.45|484.71|481.83|483.33|480.45|0
1647419750000|2022-03-16 08:35:50|482.8|479.92|483.23|480.35|483.33|480.45|482.8|479.92|0
1647419760000|2022-03-16 08:36:00|483.33|480.45|483.12|480.24|483.54|480.66|483.12|480.24|0
1647419770000|2022-03-16 08:36:10|482.48|479.6|482.27|479.39|482.69|479.81|482.27|479.39|0
1647419780000|2022-03-16 08:36:20|482.38|479.5|480.78|477.9|482.48|479.6|480.78|477.9|0
1647419790000|2022-03-16 08:36:30|481.1|478.22|480.36|477.48|481.1|478.22|480.36|477.48|0
1647419800000|2022-03-16 08:36:40|480.57|477.69|481.53|478.65|481.53|478.65|480.36|477.48|0
1647419810000|2022-03-16 08:36:50|482.16|479.28|481.53|478.65|482.16|479.28|481.53|478.65|0
1647419820000|2022-03-16 08:37:00|481.42|478.54|481.95|479.07|482.05|479.17|481.42|478.54|0
1647419830000|2022-03-16 08:37:10|481.53|478.65|482.8|479.92|482.8|479.92|481.53|478.65|0
1647419840000|2022-03-16 08:37:20|482.48|479.6|482.69|479.81|482.69|479.81|482.27|479.39|0
1647419850000|2022-03-16 08:37:30|482.48|479.6|483.44|480.56|483.44|480.56|482.48|479.6|0
1647419860000|2022-03-16 08:37:40|483.75|480.87|483.12|480.24|483.75|480.87|483.12|480.24|0
1647419870000|2022-03-16 08:37:50|483.33|480.45|483.23|480.35|483.54|480.66|483.23|480.35|0
1647419880000|2022-03-16 08:38:00|483.33|480.45|483.75|480.87|483.86|480.98|483.33|480.45|0
1647419890000|2022-03-16 08:38:10|483.54|480.66|483.01|480.13|483.54|480.66|482.69|479.81|0
1647419900000|2022-03-16 08:38:20|484.08|481.2|483.44|480.56|484.18|481.3|483.44|480.56|0
1647419910000|2022-03-16 08:38:30|483.12|480.24|483.54|480.66|483.54|480.66|482.9|480.02|0
1647419920000|2022-03-16 08:38:40|483.33|480.45|483.75|480.87|483.75|480.87|483.33|480.45|0
1647419930000|2022-03-16 08:38:50|483.54|480.66|483.65|480.77|483.75|480.87|483.54|480.66|0
1647419940000|2022-03-16 08:39:00|483.54|480.66|483.75|480.87|483.75|480.87|483.54|480.66|0
1647419950000|2022-03-16 08:39:10|483.96|481.08|483.86|480.98|484.18|481.3|483.86|480.98|0
1647419960000|2022-03-16 08:39:20|484.18|481.3|484.6|481.72|484.6|481.72|484.18|481.3|0
1647419970000|2022-03-16 08:39:30|484.5|481.62|484.6|481.72|484.6|481.72|484.29|481.41|0
1647419980000|2022-03-16 08:39:40|484.71|481.83|484.39|481.51|484.71|481.83|484.39|481.51|0
1647419990000|2022-03-16 08:39:50|484.18|481.3|484.18|481.3|484.29|481.41|484.18|481.3|0
1647420000000|2022-03-16 08:40:00|484.39|481.51|483.96|481.08|484.39|481.51|483.96|481.08|0
1647420010000|2022-03-16 08:40:10|484.18|481.3|484.39|481.51|484.39|481.51|484.18|481.3|0
1647420020000|2022-03-16 08:40:20|484.71|481.83|484.81|481.93|484.93|482.05|484.71|481.83|0
1647420030000|2022-03-16 08:40:30|484.6|481.72|484.6|481.72|484.81|481.93|484.6|481.72|0
1647420040000|2022-03-16 08:40:40|484.92|482.04|483.11|480.23|484.92|482.04|483.11|480.23|0
1647420050000|2022-03-16 08:40:50|483.33|480.45|483.33|480.45|483.54|480.66|483.33|480.45|0
1647420060000|2022-03-16 08:41:00|483.54|480.66|483.33|480.45|483.65|480.77|483.33|480.45|0
1647420070000|2022-03-16 08:41:10|483.44|480.56|483.44|480.56|483.44|480.56|483.11|480.23|0
1647420080000|2022-03-16 08:41:20|483.33|480.45|483.11|480.23|483.33|480.45|482.9|480.02|0
1647420090000|2022-03-16 08:41:30|483.22|480.34|483.75|480.87|483.86|480.98|483.22|480.34|0
1647420100000|2022-03-16 08:41:40|483.96|481.08|483.65|480.77|483.96|481.08|483.54|480.66|0
1647420110000|2022-03-16 08:41:50|483.54|480.66|484.29|481.41|484.29|481.41|483.54|480.66|0
1647420120000|2022-03-16 08:42:00|484.07|481.19|484.18|481.3|484.29|481.41|483.96|481.08|0
1647420130000|2022-03-16 08:42:10|483.86|480.98|483.96|481.08|483.96|481.08|483.86|480.98|0
1647420140000|2022-03-16 08:42:20|484.39|481.51|485.03|482.15|485.03|482.15|484.39|481.51|0
1647420150000|2022-03-16 08:42:30|485.45|482.57|485.45|482.57|485.45|482.57|485.45|482.57|0
1647420160000|2022-03-16 08:42:40|485.66|482.78|484.71|481.83|485.66|482.78|484.71|481.83|0
1647420170000|2022-03-16 08:42:50|485.24|482.36|485.24|482.36|485.88|483|485.24|482.36|0
1647420180000|2022-03-16 08:43:00|484.6|481.72|485.24|482.36|485.24|482.36|484.6|481.72|0
1647420190000|2022-03-16 08:43:10|484.92|482.04|484.81|481.93|484.92|482.04|484.81|481.93|0
1647420200000|2022-03-16 08:43:20|484.92|482.04|485.14|482.26|485.14|482.26|484.92|482.04|0
1647420210000|2022-03-16 08:43:30|485.24|482.36|485.14|482.26|485.24|482.36|485.03|482.15|0
1647420220000|2022-03-16 08:43:40|485.24|482.36|484.81|481.93|485.24|482.36|484.81|481.93|0
1647420230000|2022-03-16 08:43:50|484.6|481.72|484.6|481.72|484.6|481.72|484.6|481.72|0
1647420240000|2022-03-16 08:44:00|484.92|482.04|484.81|481.93|484.92|482.04|484.6|481.72|0
1647420250000|2022-03-16 08:44:10|484.18|481.3|485.45|482.57|485.45|482.57|484.18|481.3|0
1647420260000|2022-03-16 08:44:20|485.24|482.36|485.88|483|485.88|483|485.24|482.36|0
1647420270000|2022-03-16 08:44:30|485.66|482.78|485.88|483|485.99|483.11|485.66|482.78|0
1647420280000|2022-03-16 08:44:40|485.66|482.78|486.09|483.21|486.41|483.53|485.66|482.78|0
1647420290000|2022-03-16 08:44:50|486.52|483.64|486.52|483.64|486.52|483.64|486.3|483.42|0
1647420300000|2022-03-16 08:45:00|486.94|484.06|486.84|483.96|486.94|484.06|486.73|483.85|0
1647420310000|2022-03-16 08:45:10|486.94|484.06|487.15|484.27|487.27|484.39|486.73|483.85|0
1647420320000|2022-03-16 08:45:20|487.37|484.49|487.48|484.6|487.48|484.6|487.37|484.49|0
1647420330000|2022-03-16 08:45:30|487.37|484.49|487.37|484.49|487.69|484.81|487.37|484.49|0
1647420340000|2022-03-16 08:45:40|487.26|484.38|486.73|483.85|487.58|484.7|486.73|483.85|0
1647420350000|2022-03-16 08:45:50|486.52|483.64|485.24|482.36|486.52|483.64|485.24|482.36|0
1647420360000|2022-03-16 08:46:00|485.45|482.57|486.41|483.53|486.41|483.53|485.45|482.57|0
1647420370000|2022-03-16 08:46:10|486.51|483.63|486.09|483.21|486.51|483.63|485.99|483.11|0
1647420380000|2022-03-16 08:46:20|486.51|483.63|486.41|483.53|486.51|483.63|486.3|483.42|0
1647420390000|2022-03-16 08:46:30|486.63|483.75|485.77|482.89|486.63|483.75|485.77|482.89|0
1647420400000|2022-03-16 08:46:40|485.66|482.78|485.77|482.89|485.88|483|485.66|482.78|0
1647420410000|2022-03-16 08:46:50|485.45|482.57|485.77|482.89|485.77|482.89|485.45|482.57|0
1647420420000|2022-03-16 08:47:00|485.66|482.78|486.09|483.21|486.09|483.21|485.66|482.78|0
1647420430000|2022-03-16 08:47:10|485.99|483.11|485.45|482.57|485.99|483.11|485.45|482.57|0
1647420440000|2022-03-16 08:47:20|485.56|482.68|485.66|482.78|485.66|482.78|485.45|482.57|0
1647420450000|2022-03-16 08:47:30|485.24|482.36|485.24|482.36|485.45|482.57|485.24|482.36|0
1647420460000|2022-03-16 08:47:40|485.14|482.26|484.92|482.04|485.66|482.78|484.92|482.04|0
1647420470000|2022-03-16 08:47:50|485.02|482.14|485.14|482.26|485.14|482.26|485.02|482.14|0
1647420480000|2022-03-16 08:48:00|485.45|482.57|485.14|482.26|485.45|482.57|485.02|482.14|0
1647420490000|2022-03-16 08:48:10|484.92|482.04|485.24|482.36|485.24|482.36|484.92|482.04|0
1647420500000|2022-03-16 08:48:20|485.56|482.68|485.66|482.78|485.77|482.89|485.56|482.68|0
1647420510000|2022-03-16 08:48:30|486.09|483.21|486.09|483.21|486.09|483.21|485.88|483|0
1647420520000|2022-03-16 08:48:40|485.88|483|486.2|483.32|486.2|483.32|485.88|483|0
1647420530000|2022-03-16 08:48:50|486.73|483.85|487.15|484.27|487.15|484.27|486.73|483.85|0
1647420540000|2022-03-16 08:49:00|486.94|484.06|487.15|484.27|487.15|484.27|486.94|484.06|0
1647420550000|2022-03-16 08:49:10|487.58|484.7|487.05|484.17|487.58|484.7|487.05|484.17|0
1647420560000|2022-03-16 08:49:20|486.94|484.06|487.26|484.38|487.26|484.38|486.94|484.06|0
1647420570000|2022-03-16 08:49:30|486.51|483.63|487.15|484.27|487.15|484.27|486.51|483.63|0
1647420580000|2022-03-16 08:49:40|486.94|484.06|486.73|483.85|486.94|484.06|486.73|483.85|0
1647420590000|2022-03-16 08:49:50|486.51|483.63|486.3|483.42|486.51|483.63|486.3|483.42|0
1647420600000|2022-03-16 08:50:00|486.2|483.32|486.09|483.21|486.2|483.32|486.09|483.21|0
1647420610000|2022-03-16 08:50:10|486.3|483.42|486.3|483.42|486.3|483.42|486.09|483.21|0
1647420620000|2022-03-16 08:50:20|486.09|483.21|486.51|483.63|486.51|483.63|485.99|483.11|0
1647420630000|2022-03-16 08:50:30|485.87|482.99|486.3|483.42|486.3|483.42|485.87|482.99|0
1647420640000|2022-03-16 08:50:40|486.2|483.32|486.2|483.32|486.51|483.63|486.2|483.32|0
1647420650000|2022-03-16 08:50:50|486.3|483.42|486.3|483.42|486.41|483.53|486.3|483.42|0
1647420660000|2022-03-16 08:51:00|486.41|483.53|486.09|483.21|486.41|483.53|486.09|483.21|0
1647420670000|2022-03-16 08:51:10|486.51|483.63|486.3|483.42|486.73|483.85|486.3|483.42|0
1647420680000|2022-03-16 08:51:20|486.51|483.63|486.3|483.42|486.51|483.63|486.2|483.32|0
1647420690000|2022-03-16 08:51:30|486.51|483.63|486.51|483.63|486.51|483.63|486.41|483.53|0
1647420700000|2022-03-16 08:51:40|486.3|483.42|486.09|483.21|486.3|483.42|486.09|483.21|0
1647420710000|2022-03-16 08:51:50|486.3|483.42|486.09|483.21|486.3|483.42|485.98|483.1|0
1647420720000|2022-03-16 08:52:00|486.3|483.42|486.09|483.21|486.3|483.42|486.09|483.21|0
1647420730000|2022-03-16 08:52:10|486.3|483.42|485.98|483.1|486.3|483.42|485.98|483.1|0
1647420740000|2022-03-16 08:52:20|486.09|483.21|486.73|483.85|486.73|483.85|486.09|483.21|0
1647420750000|2022-03-16 08:52:30|486.94|484.06|487.36|484.48|487.58|484.7|486.94|484.06|0
1647420760000|2022-03-16 08:52:40|487.58|484.7|487.58|484.7|487.58|484.7|487.36|484.48|0
1647420770000|2022-03-16 08:52:50|487.79|484.91|487.69|484.81|488|485.12|487.69|484.81|0
1647420780000|2022-03-16 08:53:00|487.58|484.7|487.58|484.7|487.58|484.7|487.36|484.48|0
1647420790000|2022-03-16 08:53:10|487.69|484.81|488|485.12|488|485.12|487.69|484.81|0
1647420800000|2022-03-16 08:53:20|487.79|484.91|487.79|484.91|487.79|484.91|487.69|484.81|0
1647420810000|2022-03-16 08:53:30|487.69|484.81|487.15|484.27|487.79|484.91|487.15|484.27|0
1647420820000|2022-03-16 08:53:40|487.36|484.48|487.58|484.7|487.69|484.81|487.36|484.48|0
1647420830000|2022-03-16 08:53:50|487.69|484.81|487.79|484.91|488.11|485.23|487.69|484.81|0
1647420840000|2022-03-16 08:54:00|487.58|484.7|487.58|484.7|487.58|484.7|487.15|484.27|0
1647420850000|2022-03-16 08:54:10|487.05|484.17|487.15|484.27|487.15|484.27|487.05|484.17|0
1647420860000|2022-03-16 08:54:20|487.36|484.48|487.58|484.7|487.58|484.7|487.36|484.48|0
1647420870000|2022-03-16 08:54:30|487.36|484.48|486.84|483.96|487.36|484.48|486.84|483.96|0
1647420880000|2022-03-16 08:54:40|487.26|484.38|487.15|484.27|487.36|484.48|487.15|484.27|0
1647420890000|2022-03-16 08:54:50|486.94|484.06|487.05|484.17|487.05|484.17|486.72|483.84|0
1647420900000|2022-03-16 08:55:00|486.72|483.84|487.05|484.17|487.05|484.17|486.72|483.84|0
1647420910000|2022-03-16 08:55:10|486.72|483.84|486.09|483.21|486.72|483.84|486.09|483.21|0
1647420920000|2022-03-16 08:55:20|485.77|482.89|485.87|482.99|485.87|482.99|485.66|482.78|0
1647420930000|2022-03-16 08:55:30|485.66|482.78|485.45|482.57|485.66|482.78|485.45|482.57|0
1647420940000|2022-03-16 08:55:40|485.66|482.78|484.71|481.83|485.87|482.99|484.71|481.83|0
1647420950000|2022-03-16 08:55:50|485.02|482.14|485.23|482.35|485.23|482.35|485.02|482.14|0
1647420960000|2022-03-16 08:56:00|484.81|481.93|484.71|481.83|484.81|481.93|484.6|481.72|0
1647420970000|2022-03-16 08:56:10|484.81|481.93|485.02|482.14|485.02|482.14|484.81|481.93|0
1647420980000|2022-03-16 08:56:20|484.6|481.72|484.92|482.04|484.92|482.04|484.49|481.61|0
1647420990000|2022-03-16 08:56:30|485.23|482.35|485.23|482.35|485.23|482.35|485.02|482.14|0
1647421000000|2022-03-16 08:56:40|484.92|482.04|485.02|482.14|485.23|482.35|484.92|482.04|0
1647421010000|2022-03-16 08:56:50|484.71|481.83|484.6|481.72|484.81|481.93|484.6|481.72|0
1647421020000|2022-03-16 08:57:00|484.28|481.4|484.6|481.72|484.6|481.72|484.28|481.4|0
1647421030000|2022-03-16 08:57:10|484.71|481.83|484.81|481.93|484.81|481.93|484.6|481.72|0
1647421040000|2022-03-16 08:57:20|485.23|482.35|484.81|481.93|485.23|482.35|484.81|481.93|0
1647421050000|2022-03-16 08:57:30|485.23|482.35|485.23|482.35|485.45|482.57|485.23|482.35|0
1647421060000|2022-03-16 08:57:40|485.13|482.25|484.6|481.72|485.13|482.25|484.6|481.72|0
1647421070000|2022-03-16 08:57:50|484.38|481.5|484.17|481.29|484.38|481.5|484.17|481.29|0
1647421080000|2022-03-16 08:58:00|484.38|481.5|484.28|481.4|484.38|481.5|484.17|481.29|0
1647421090000|2022-03-16 08:58:10|484.38|481.5|484.38|481.5|484.38|481.5|484.17|481.29|0
1647421100000|2022-03-16 08:58:20|484.17|481.29|484.38|481.5|484.38|481.5|484.17|481.29|0
1647421110000|2022-03-16 08:58:30|484.6|481.72|484.38|481.5|484.6|481.72|484.38|481.5|0
1647421120000|2022-03-16 08:58:40|484.49|481.61|484.6|481.72|484.6|481.72|484.38|481.5|0
1647421130000|2022-03-16 08:58:50|484.49|481.61|485.23|482.35|485.23|482.35|484.38|481.5|0
1647421140000|2022-03-16 08:59:00|485.13|482.25|485.45|482.57|485.45|482.57|485.02|482.14|0
1647421150000|2022-03-16 08:59:10|485.23|482.35|484.38|481.5|485.23|482.35|484.38|481.5|0
1647421160000|2022-03-16 08:59:20|484.6|481.72|484.38|481.5|484.81|481.93|484.38|481.5|0
1647421170000|2022-03-16 08:59:30|484.17|481.29|484.38|481.5|484.38|481.5|484.17|481.29|0
1647421180000|2022-03-16 08:59:40|484.17|481.29|484.17|481.29|484.17|481.29|484.17|481.29|0
1647421190000|2022-03-16 08:59:50|484.28|481.4|484.17|481.29|484.28|481.4|484.17|481.29|0
1647421200000|2022-03-16 09:00:00|483.96|481.08|483.96|481.08|483.96|481.08|483.74|480.86|0
1647421210000|2022-03-16 09:00:10|484.17|481.29|484.17|481.29|484.17|481.29|484.07|481.19|0
1647421220000|2022-03-16 09:00:20|484.28|481.4|483.96|481.08|484.28|481.4|483.96|481.08|0
1647421230000|2022-03-16 09:00:30|484.07|481.19|483.86|480.98|484.07|481.19|483.86|480.98|0
1647421240000|2022-03-16 09:00:40|483.74|480.86|483.53|480.65|483.74|480.86|483.53|480.65|0
1647421250000|2022-03-16 09:00:50|483.43|480.55|483.64|480.76|483.64|480.76|483.43|480.55|0
1647421260000|2022-03-16 09:01:00|483.74|480.86|483.32|480.44|483.74|480.86|483.32|480.44|0
1647421270000|2022-03-16 09:01:10|483.43|480.55|483.53|480.65|483.53|480.65|483.43|480.55|0
1647421280000|2022-03-16 09:01:20|483.43|480.55|483.53|480.65|483.53|480.65|483.43|480.55|0
1647421290000|2022-03-16 09:01:30|483.32|480.44|482.68|479.8|483.32|480.44|482.68|479.8|0
1647421300000|2022-03-16 09:01:40|482.47|479.59|483.85|480.97|483.85|480.97|482.47|479.59|0
1647421310000|2022-03-16 09:01:50|483.74|480.86|483.53|480.65|483.74|480.86|483.53|480.65|0
1647421320000|2022-03-16 09:02:00|483.43|480.55|483.32|480.44|483.53|480.65|483.32|480.44|0
1647421330000|2022-03-16 09:02:10|483.53|480.65|483.32|480.44|483.53|480.65|483.32|480.44|0
1647421340000|2022-03-16 09:02:20|483.11|480.23|482.68|479.8|483.32|480.44|482.68|479.8|0
1647421350000|2022-03-16 09:02:30|482.89|480.01|482.79|479.91|482.89|480.01|482.79|479.91|0
1647421360000|2022-03-16 09:02:40|482.89|480.01|483.11|480.23|483.11|480.23|482.68|479.8|0
1647421380000|2022-03-16 09:03:00|483.32|480.44|483.11|480.23|483.32|480.44|483.11|480.23|0
1647421390000|2022-03-16 09:03:10|483.32|480.44|483.22|480.34|483.32|480.44|482.89|480.01|0
1647421400000|2022-03-16 09:03:20|483.11|480.23|483.11|480.23|483.11|480.23|483|480.12|0
1647421410000|2022-03-16 09:03:30|483.22|480.34|483.11|480.23|483.32|480.44|483.11|480.23|0
1647421420000|2022-03-16 09:03:40|482.89|480.01|482.89|480.01|482.89|480.01|482.89|480.01|0
1647421430000|2022-03-16 09:03:50|483.11|480.23|483.22|480.34|483.22|480.34|483.11|480.23|0
1647421440000|2022-03-16 09:04:00|483.11|480.23|483.22|480.34|483.22|480.34|483.11|480.23|0
1647421450000|2022-03-16 09:04:10|483.11|480.23|483.32|480.44|483.53|480.65|483.11|480.23|0
1647421460000|2022-03-16 09:04:20|483.11|480.23|483.11|480.23|483.11|480.23|483.11|480.23|0
1647421470000|2022-03-16 09:04:30|483.22|480.34|483.11|480.23|483.22|480.34|483.11|480.23|0
1647421480000|2022-03-16 09:04:40|482.89|480.01|483.11|480.23|483.11|480.23|482.89|480.01|0
1647421490000|2022-03-16 09:04:50|483.22|480.34|482.89|480.01|483.22|480.34|482.89|480.01|0
1647421500000|2022-03-16 09:05:00|483.11|480.23|483.11|480.23|483.32|480.44|483.11|480.23|0
1647421510000|2022-03-16 09:05:10|482.89|480.01|482.68|479.8|482.89|480.01|482.68|479.8|0
1647421520000|2022-03-16 09:05:20|482.89|480.01|482.89|480.01|482.89|480.01|482.89|480.01|0
1647421530000|2022-03-16 09:05:30|483.11|480.23|482.89|480.01|483.22|480.34|482.89|480.01|0
1647421540000|2022-03-16 09:05:40|482.47|479.59|482.04|479.16|482.47|479.59|482.04|479.16|0
1647421550000|2022-03-16 09:05:50|481.83|478.95|482.47|479.59|482.47|479.59|481.83|478.95|0
1647421560000|2022-03-16 09:06:00|482.26|479.38|482.47|479.59|482.47|479.59|482.26|479.38|0
1647421570000|2022-03-16 09:06:10|482.15|479.27|482.58|479.7|482.58|479.7|482.15|479.27|0
1647421580000|2022-03-16 09:06:20|482.47|479.59|482.89|480.01|482.89|480.01|482.47|479.59|0
1647421590000|2022-03-16 09:06:30|483.11|480.23|482.89|480.01|483.11|480.23|482.89|480.01|0
1647421600000|2022-03-16 09:06:40|483.11|480.23|482.89|480.01|483.11|480.23|482.89|480.01|0
1647421610000|2022-03-16 09:06:50|483.11|480.23|482.89|480.01|483.11|480.23|482.89|480.01|0
1647421620000|2022-03-16 09:07:00|482.47|479.59|482.68|479.8|482.68|479.8|482.15|479.27|0
1647421630000|2022-03-16 09:07:10|482.47|479.59|482.26|479.38|482.47|479.59|482.26|479.38|0
1647421640000|2022-03-16 09:07:20|482.04|479.16|482.26|479.38|482.47|479.59|482.04|479.16|0
1647421650000|2022-03-16 09:07:30|482.04|479.16|482.04|479.16|482.04|479.16|482.04|479.16|0
1647421660000|2022-03-16 09:07:40|482.26|479.38|482.26|479.38|482.26|479.38|482.15|479.27|0
1647421670000|2022-03-16 09:07:50|482.68|479.8|482.89|480.01|482.89|480.01|482.58|479.7|0
1647421680000|2022-03-16 09:08:00|483.1|480.22|483.1|480.22|483.22|480.34|483.1|480.22|0
1647421690000|2022-03-16 09:08:10|483.22|480.34|483.32|480.44|483.32|480.44|483|480.12|0
1647421700000|2022-03-16 09:08:20|483.22|480.34|483|480.12|483.22|480.34|482.89|480.01|0
1647421710000|2022-03-16 09:08:30|482.89|480.01|482.47|479.59|482.89|480.01|482.47|479.59|0
1647421720000|2022-03-16 09:08:40|482.37|479.49|482.68|479.8|482.68|479.8|482.26|479.38|0
1647421730000|2022-03-16 09:08:50|482.47|479.59|482.68|479.8|482.68|479.8|482.47|479.59|0
1647421740000|2022-03-16 09:09:00|482.89|480.01|482.47|479.59|482.89|480.01|482.47|479.59|0
1647421750000|2022-03-16 09:09:10|482.68|479.8|482.89|480.01|483.1|480.22|482.68|479.8|0
1647421760000|2022-03-16 09:09:20|483|480.12|482.89|480.01|483.1|480.22|482.89|480.01|0
1647421770000|2022-03-16 09:09:30|483.1|480.22|482.89|480.01|483.32|480.44|482.89|480.01|0
1647421780000|2022-03-16 09:09:40|482.68|479.8|482.89|480.01|482.89|480.01|482.68|479.8|0
1647421790000|2022-03-16 09:09:50|482.47|479.59|482.68|479.8|482.68|479.8|482.47|479.59|0
1647421800000|2022-03-16 09:10:00|481.62|478.74|482.47|479.59|482.47|479.59|481.41|478.53|0
1647421810000|2022-03-16 09:10:10|482.68|479.8|482.25|479.37|482.68|479.8|482.25|479.37|0
1647421820000|2022-03-16 09:10:20|482.04|479.16|482.47|479.59|482.47|479.59|482.04|479.16|0
1647421830000|2022-03-16 09:10:30|481.83|478.95|481.83|478.95|481.83|478.95|481.62|478.74|0
1647421840000|2022-03-16 09:10:40|481.62|478.74|481.83|478.95|481.83|478.95|481.62|478.74|0
1647421850000|2022-03-16 09:10:50|481.73|478.85|481.83|478.95|481.83|478.95|481.73|478.85|0
1647421860000|2022-03-16 09:11:00|481.73|478.85|481.83|478.95|481.83|478.95|481.62|478.74|0
1647421870000|2022-03-16 09:11:10|482.04|479.16|482.04|479.16|482.04|479.16|482.04|479.16|0
1647421880000|2022-03-16 09:11:20|482.15|479.27|482.47|479.59|482.47|479.59|482.15|479.27|0
1647421890000|2022-03-16 09:11:30|482.25|479.37|482.47|479.59|482.68|479.8|482.25|479.37|0
1647421900000|2022-03-16 09:11:40|482.68|479.8|482.47|479.59|482.68|479.8|482.47|479.59|0
1647421910000|2022-03-16 09:11:50|482.58|479.7|482.89|480.01|482.89|480.01|482.58|479.7|0
1647421920000|2022-03-16 09:12:00|483.1|480.22|482.89|480.01|483.1|480.22|482.68|479.8|0
1647421930000|2022-03-16 09:12:10|482.79|479.91|483.1|480.22|483.21|480.33|482.79|479.91|0
1647421940000|2022-03-16 09:12:20|483.32|480.44|483.32|480.44|483.32|480.44|483.32|480.44|0
1647421950000|2022-03-16 09:12:30|482.89|480.01|482.58|479.7|482.89|480.01|482.58|479.7|0
1647421960000|2022-03-16 09:12:40|482.36|479.48|482.04|479.16|482.36|479.48|482.04|479.16|0
1647421970000|2022-03-16 09:12:50|481.62|478.74|481.62|478.74|481.62|478.74|481.19|478.31|0
1647421980000|2022-03-16 09:13:00|481.73|478.85|482.04|479.16|482.04|479.16|481.62|478.74|0
1647421990000|2022-03-16 09:13:10|482.25|479.37|482.25|479.37|482.25|479.37|482.15|479.27|0
1647422000000|2022-03-16 09:13:20|482.15|479.27|482.15|479.27|482.15|479.27|482.04|479.16|0
1647422010000|2022-03-16 09:13:30|482.04|479.16|481.83|478.95|482.04|479.16|481.41|478.53|0
1647422020000|2022-03-16 09:13:40|481.73|478.85|481.19|478.31|481.73|478.85|481.19|478.31|0
1647422030000|2022-03-16 09:13:50|481.62|478.74|481.19|478.31|481.62|478.74|480.98|478.1|0
1647422040000|2022-03-16 09:14:00|481.41|478.53|480.77|477.89|481.41|478.53|480.77|477.89|0
1647422050000|2022-03-16 09:14:10|481.3|478.42|481.4|478.52|481.4|478.52|481.3|478.42|0
1647422060000|2022-03-16 09:14:20|481.83|478.95|481.4|478.52|481.83|478.95|481.3|478.42|0
1647422070000|2022-03-16 09:14:30|481.62|478.74|481.62|478.74|481.62|478.74|481.4|478.52|0
1647422080000|2022-03-16 09:14:40|481.94|479.06|482.04|479.16|482.04|479.16|481.94|479.06|0
1647422090000|2022-03-16 09:14:50|482.15|479.27|481.94|479.06|482.15|479.27|481.83|478.95|0
1647422100000|2022-03-16 09:15:00|482.04|479.16|482.15|479.27|482.15|479.27|481.94|479.06|0
1647422110000|2022-03-16 09:15:10|481.83|478.95|482.04|479.16|482.04|479.16|481.83|478.95|0
1647422120000|2022-03-16 09:15:20|481.94|479.06|482.04|479.16|482.25|479.37|481.94|479.06|0
1647422130000|2022-03-16 09:15:30|481.83|478.95|481.83|478.95|482.04|479.16|481.83|478.95|0
1647422140000|2022-03-16 09:15:40|481.19|478.31|481.19|478.31|481.19|478.31|481.19|478.31|0
1647422150000|2022-03-16 09:15:50|480.98|478.1|480.98|478.1|480.98|478.1|480.77|477.89|0
1647422160000|2022-03-16 09:16:00|480.88|478|480.77|477.89|480.98|478.1|480.77|477.89|0
1647422170000|2022-03-16 09:16:10|480.56|477.68|480.34|477.46|480.56|477.68|480.34|477.46|0
1647422180000|2022-03-16 09:16:20|480.13|477.25|480.13|477.25|480.13|477.25|480.13|477.25|0
1647422190000|2022-03-16 09:16:30|480.24|477.36|480.56|477.68|480.56|477.68|480.24|477.36|0
1647422200000|2022-03-16 09:16:40|480.34|477.46|480.13|477.25|480.45|477.57|480.13|477.25|0
1647422210000|2022-03-16 09:16:50|480.24|477.36|480.03|477.15|480.56|477.68|480.03|477.15|0
1647422220000|2022-03-16 09:17:00|480.13|477.25|479.92|477.04|480.13|477.25|479.92|477.04|0
1647422230000|2022-03-16 09:17:10|479.29|476.41|478.65|475.77|479.29|476.41|478.65|475.77|0
1647422240000|2022-03-16 09:17:20|478.86|475.98|479.07|476.19|479.07|476.19|478.86|475.98|0
1647422250000|2022-03-16 09:17:30|479.5|476.62|479.5|476.62|479.5|476.62|479.28|476.4|0
1647422260000|2022-03-16 09:17:40|479.61|476.73|479.71|476.83|479.71|476.83|479.61|476.73|0
1647422270000|2022-03-16 09:17:50|479.92|477.04|479.82|476.94|479.92|477.04|479.5|476.62|0
1647422280000|2022-03-16 09:18:00|479.71|476.83|479.5|476.62|479.71|476.83|479.5|476.62|0
1647422290000|2022-03-16 09:18:10|479.28|476.4|479.71|476.83|479.71|476.83|479.28|476.4|0
1647422300000|2022-03-16 09:18:20|479.82|476.94|479.92|477.04|479.92|477.04|479.61|476.73|0
1647422310000|2022-03-16 09:18:30|479.71|476.83|479.82|476.94|479.82|476.94|479.71|476.83|0
1647422320000|2022-03-16 09:18:40|479.71|476.83|480.13|477.25|480.13|477.25|479.71|476.83|0
1647422330000|2022-03-16 09:18:50|479.71|476.83|479.5|476.62|479.92|477.04|479.5|476.62|0
1647422340000|2022-03-16 09:19:00|479.82|476.94|479.5|476.62|479.92|477.04|479.5|476.62|0
1647422350000|2022-03-16 09:19:10|479.71|476.83|479.61|476.73|479.71|476.83|479.61|476.73|0
1647422360000|2022-03-16 09:19:20|479.71|476.83|480.24|477.36|480.24|477.36|479.71|476.83|0
1647422370000|2022-03-16 09:19:30|480.13|477.25|479.92|477.04|480.13|477.25|479.92|477.04|0
1647422380000|2022-03-16 09:19:40|480.34|477.46|480.56|477.68|480.67|477.79|480.34|477.46|0
1647422390000|2022-03-16 09:19:50|480.77|477.89|481.3|478.42|481.3|478.42|480.77|477.89|0
1647422400000|2022-03-16 09:20:00|481.4|478.52|480.77|477.89|481.4|478.52|480.77|477.89|0
1647422410000|2022-03-16 09:20:10|480.88|478|480.88|478|480.98|478.1|480.88|478|0
1647422420000|2022-03-16 09:20:20|480.98|478.1|480.88|478|480.98|478.1|480.77|477.89|0
1647422430000|2022-03-16 09:20:30|480.77|477.89|480.34|477.46|480.77|477.89|480.34|477.46|0
1647422440000|2022-03-16 09:20:40|480.55|477.67|480.55|477.67|480.55|477.67|480.45|477.57|0
1647422450000|2022-03-16 09:20:50|480.77|477.89|480.66|477.78|480.77|477.89|480.55|477.67|0
1647422460000|2022-03-16 09:21:00|480.77|477.89|480.66|477.78|480.77|477.89|480.55|477.67|0
1647422470000|2022-03-16 09:21:10|480.77|477.89|480.88|478|480.88|478|480.77|477.89|0
1647422480000|2022-03-16 09:21:20|480.98|478.1|480.88|478|480.98|478.1|480.88|478|0
1647422490000|2022-03-16 09:21:30|481.19|478.31|480.98|478.1|481.19|478.31|480.88|478|0
1647422500000|2022-03-16 09:21:40|481.19|478.31|481.09|478.21|481.19|478.31|481.09|478.21|0
1647422510000|2022-03-16 09:21:50|480.98|478.1|481.19|478.31|481.19|478.31|480.98|478.1|0
1647422520000|2022-03-16 09:22:00|481.61|478.73|481.61|478.73|481.61|478.73|481.61|478.73|0
1647422530000|2022-03-16 09:22:10|481.72|478.84|481.61|478.73|481.83|478.95|481.61|478.73|0
1647422540000|2022-03-16 09:22:20|481.83|478.95|481.83|478.95|481.83|478.95|481.83|478.95|0
1647422550000|2022-03-16 09:22:30|482.04|479.16|481.83|478.95|482.04|479.16|481.83|478.95|0
1647422560000|2022-03-16 09:22:40|481.94|479.06|481.83|478.95|481.94|479.06|481.83|478.95|0
1647422570000|2022-03-16 09:22:50|481.94|479.06|481.83|478.95|481.94|479.06|481.83|478.95|0
1647422580000|2022-03-16 09:23:00|481.61|478.73|481.4|478.52|481.61|478.73|481.4|478.52|0
1647422590000|2022-03-16 09:23:10|481.61|478.73|481.4|478.52|481.61|478.73|481.4|478.52|0
1647422600000|2022-03-16 09:23:20|481.3|478.42|481.09|478.21|481.3|478.42|481.09|478.21|0
1647422610000|2022-03-16 09:23:30|481.4|478.52|481.4|478.52|481.4|478.52|481.4|478.52|0
1647422620000|2022-03-16 09:23:40|481.19|478.31|481.19|478.31|481.19|478.31|480.98|478.1|0
1647422630000|2022-03-16 09:23:50|481.4|478.52|481.19|478.31|481.4|478.52|481.19|478.31|0
1647422640000|2022-03-16 09:24:00|480.98|478.1|480.98|478.1|480.98|478.1|480.98|478.1|0
1647422650000|2022-03-16 09:24:10|480.77|477.89|480.77|477.89|480.77|477.89|480.77|477.89|0
1647422660000|2022-03-16 09:24:20|480.55|477.67|480.77|477.89|480.77|477.89|480.55|477.67|0
1647422670000|2022-03-16 09:24:30|480.55|477.67|480.88|478|480.98|478.1|480.55|477.67|0
1647422680000|2022-03-16 09:24:40|480.98|478.1|481.19|478.31|481.19|478.31|480.98|478.1|0
1647422690000|2022-03-16 09:24:50|480.98|478.1|480.88|478|480.98|478.1|480.88|478|0
1647422700000|2022-03-16 09:25:00|481.19|478.31|481.19|478.31|481.19|478.31|480.98|478.1|0
1647422710000|2022-03-16 09:25:10|481.4|478.52|481.09|478.21|481.4|478.52|481.09|478.21|0
1647422720000|2022-03-16 09:25:20|480.98|478.1|481.09|478.21|481.19|478.31|480.98|478.1|0
1647422730000|2022-03-16 09:25:30|480.98|478.1|480.13|477.25|480.98|478.1|480.13|477.25|0
1647422740000|2022-03-16 09:25:40|479.92|477.04|479.71|476.83|479.92|477.04|479.71|476.83|0
1647422750000|2022-03-16 09:25:50|479.92|477.04|479.92|477.04|479.92|477.04|479.92|477.04|0
1647422760000|2022-03-16 09:26:00|479.82|476.94|479.71|476.83|479.82|476.94|479.71|476.83|0
1647422770000|2022-03-16 09:26:10|479.92|477.04|480.13|477.25|480.13|477.25|479.92|477.04|0
1647422780000|2022-03-16 09:26:20|480.03|477.15|479.92|477.04|480.03|477.15|479.92|477.04|0
1647422790000|2022-03-16 09:26:30|480.03|477.15|479.92|477.04|480.03|477.15|479.92|477.04|0
1647422800000|2022-03-16 09:26:40|480.03|477.15|479.92|477.04|480.13|477.25|479.92|477.04|0
1647422810000|2022-03-16 09:26:50|479.71|476.83|479.92|477.04|480.03|477.15|479.71|476.83|0
1647422820000|2022-03-16 09:27:00|480.13|477.25|479.92|477.04|480.13|477.25|479.92|477.04|0
1647422830000|2022-03-16 09:27:10|480.03|477.15|479.92|477.04|480.03|477.15|479.92|477.04|0
1647422840000|2022-03-16 09:27:20|479.82|476.94|479.28|476.4|479.82|476.94|479.28|476.4|0
1647422850000|2022-03-16 09:27:30|479.18|476.3|479.07|476.19|479.18|476.3|479.07|476.19|0
1647422860000|2022-03-16 09:27:40|479.28|476.4|478.86|475.98|479.28|476.4|478.86|475.98|0
1647422870000|2022-03-16 09:27:50|478.65|475.77|478.65|475.77|478.65|475.77|478.65|475.77|0
1647422880000|2022-03-16 09:28:00|478.43|475.55|478.65|475.77|478.86|475.98|478.43|475.55|0
1647422890000|2022-03-16 09:28:10|478.86|475.98|479.07|476.19|479.07|476.19|478.86|475.98|0
1647422900000|2022-03-16 09:28:20|479.28|476.4|479.49|476.61|479.49|476.61|479.28|476.4|0
1647422910000|2022-03-16 09:28:30|479.28|476.4|479.28|476.4|479.28|476.4|479.07|476.19|0
1647422920000|2022-03-16 09:28:40|479.07|476.19|479.18|476.3|479.28|476.4|479.07|476.19|0
1647422930000|2022-03-16 09:28:50|479.07|476.19|478.97|476.09|479.07|476.19|478.97|476.09|0
1647422940000|2022-03-16 09:29:00|478.86|475.98|479.07|476.19|479.07|476.19|478.86|475.98|0
1647422950000|2022-03-16 09:29:10|478.86|475.98|478.43|475.55|478.97|476.09|478.43|475.55|0
1647422960000|2022-03-16 09:29:20|478.65|475.77|478.65|475.77|478.86|475.98|478.65|475.77|0
1647422970000|2022-03-16 09:29:30|478.86|475.98|478.97|476.09|478.97|476.09|478.86|475.98|0
1647422980000|2022-03-16 09:29:40|478.86|475.98|478.86|475.98|479.28|476.4|478.86|475.98|0
1647422990000|2022-03-16 09:29:50|478.97|476.09|478.86|475.98|478.97|476.09|478.86|475.98|0
1647423000000|2022-03-16 09:30:00|479.07|476.19|478.86|475.98|479.07|476.19|478.86|475.98|0
1647423010000|2022-03-16 09:30:10|478.65|475.77|478.86|475.98|478.86|475.98|478.43|475.55|0
1647423020000|2022-03-16 09:30:20|478.43|475.55|479.07|476.19|479.07|476.19|478.43|475.55|0
1647423030000|2022-03-16 09:30:30|478.97|476.09|479.07|476.19|479.07|476.19|478.97|476.09|0
1647423040000|2022-03-16 09:30:40|479.18|476.3|479.28|476.4|479.28|476.4|479.18|476.3|0
1647423050000|2022-03-16 09:30:50|478.97|476.09|478.22|475.34|478.97|476.09|478.22|475.34|0
1647423060000|2022-03-16 09:31:00|478.01|475.13|478.43|475.55|478.43|475.55|477.91|475.03|0
1647423070000|2022-03-16 09:31:10|477.8|474.92|478.01|475.13|478.01|475.13|477.8|474.92|0
1647423080000|2022-03-16 09:31:20|478.12|475.24|478.01|475.13|478.22|475.34|478.01|475.13|0
1647423090000|2022-03-16 09:31:30|477.8|474.92|477.59|474.71|477.8|474.92|477.59|474.71|0
1647423100000|2022-03-16 09:31:40|478.01|475.13|477.7|474.82|478.01|475.13|477.7|474.82|0
1647423110000|2022-03-16 09:31:50|477.8|474.92|477.8|474.92|477.91|475.03|477.8|474.92|0
1647423120000|2022-03-16 09:32:00|477.91|475.03|477.8|474.92|478.01|475.13|477.8|474.92|0
1647423130000|2022-03-16 09:32:10|477.59|474.71|477.8|474.92|477.8|474.92|477.59|474.71|0
1647423140000|2022-03-16 09:32:20|478.01|475.13|478.01|475.13|478.01|475.13|478.01|475.13|0
1647423150000|2022-03-16 09:32:30|477.8|474.92|478.01|475.13|478.01|475.13|477.8|474.92|0
1647423160000|2022-03-16 09:32:40|477.91|475.03|478.33|475.45|478.43|475.55|477.91|475.03|0
1647423170000|2022-03-16 09:32:50|478.22|475.34|478.01|475.13|478.22|475.34|478.01|475.13|0
1647423180000|2022-03-16 09:33:00|477.38|474.5|477.38|474.5|477.59|474.71|477.38|474.5|0
1647423190000|2022-03-16 09:33:10|477.59|474.71|477.59|474.71|477.91|475.03|477.59|474.71|0
1647423200000|2022-03-16 09:33:20|477.8|474.92|477.8|474.92|477.8|474.92|477.8|474.92|0
1647423220000|2022-03-16 09:33:40|477.59|474.71|478.01|475.13|478.01|475.13|477.59|474.71|0
1647423230000|2022-03-16 09:33:50|477.8|474.92|477.7|474.82|477.8|474.92|477.59|474.71|0
1647423240000|2022-03-16 09:34:00|477.8|474.92|477.38|474.5|477.8|474.92|477.38|474.5|0
1647423250000|2022-03-16 09:34:10|477.59|474.71|477.38|474.5|477.59|474.71|477.38|474.5|0
1647423260000|2022-03-16 09:34:20|478.12|475.24|478.12|475.24|478.22|475.34|478.01|475.13|0
1647423270000|2022-03-16 09:34:30|478.22|475.34|478.54|475.66|478.54|475.66|478.22|475.34|0
1647423280000|2022-03-16 09:34:40|478.43|475.55|478.64|475.76|478.64|475.76|478.43|475.55|0
1647423290000|2022-03-16 09:34:50|478.43|475.55|479.1|476.22|479.1|476.22|478.43|475.55|0
1647423300000|2022-03-16 09:35:00|479.18|476.3|479.6|476.72|479.6|476.72|479.18|476.3|0
1647423310000|2022-03-16 09:35:10|477.76|474.88|477.76|474.88|477.97|475.09|477.76|474.88|0
1647423320000|2022-03-16 09:35:20|477.55|474.67|477.12|474.24|477.55|474.67|477.12|474.24|0
1647423330000|2022-03-16 09:35:30|476.91|474.03|477.02|474.14|477.12|474.24|476.91|474.03|0
1647423340000|2022-03-16 09:35:40|477.12|474.24|476.91|474.03|477.12|474.24|476.91|474.03|0
1647423360000|2022-03-16 09:36:00|477.02|474.14|476.91|474.03|477.12|474.24|476.91|474.03|0
1647423370000|2022-03-16 09:36:10|477.12|474.24|476.91|474.03|477.12|474.24|476.91|474.03|0
1647423380000|2022-03-16 09:36:20|477.12|474.24|477.34|474.46|477.34|474.46|477.12|474.24|0
1647423390000|2022-03-16 09:36:30|477.12|474.24|476.91|474.03|477.12|474.24|476.91|474.03|0
1647423400000|2022-03-16 09:36:40|477.02|474.14|477.02|474.14|477.12|474.24|476.91|474.03|0
1647423410000|2022-03-16 09:36:50|476.91|474.03|477.02|474.14|477.12|474.24|476.91|474.03|0
1647423420000|2022-03-16 09:37:00|476.91|474.03|476.91|474.03|476.91|474.03|476.91|474.03|0
1647423430000|2022-03-16 09:37:10|477.02|474.14|477.12|474.24|477.12|474.24|477.02|474.14|0
1647423440000|2022-03-16 09:37:20|477.34|474.46|476.91|474.03|477.34|474.46|476.91|474.03|0
1647423450000|2022-03-16 09:37:30|477.02|474.14|476.7|473.82|477.02|474.14|476.7|473.82|0
1647423460000|2022-03-16 09:37:40|476.91|474.03|477.02|474.14|477.02|474.14|476.81|473.93|0
1647423470000|2022-03-16 09:37:50|477.12|474.24|477.12|474.24|477.12|474.24|477.12|474.24|0
1647423480000|2022-03-16 09:38:00|477.33|474.45|477.23|474.35|477.33|474.45|477.23|474.35|0
1647423490000|2022-03-16 09:38:10|477.76|474.88|477.76|474.88|477.76|474.88|477.76|474.88|0
1647423500000|2022-03-16 09:38:20|477.87|474.99|477.55|474.67|477.97|475.09|477.55|474.67|0
1647423510000|2022-03-16 09:38:30|477.33|474.45|477.55|474.67|477.55|474.67|477.33|474.45|0
1647423520000|2022-03-16 09:38:40|477.76|474.88|477.55|474.67|477.76|474.88|477.55|474.67|0
1647423530000|2022-03-16 09:38:50|477.76|474.88|477.66|474.78|477.76|474.88|477.66|474.78|0
1647423540000|2022-03-16 09:39:00|477.76|474.88|477.33|474.45|477.76|474.88|477.33|474.45|0
1647423550000|2022-03-16 09:39:10|477.55|474.67|477.66|474.78|477.76|474.88|477.55|474.67|0
1647423560000|2022-03-16 09:39:20|477.76|474.88|477.97|475.09|478.18|475.3|477.76|474.88|0
1647423570000|2022-03-16 09:39:30|478.08|475.2|477.97|475.09|478.08|475.2|477.97|475.09|0
1647423580000|2022-03-16 09:39:40|477.87|474.99|478.18|475.3|478.18|475.3|477.87|474.99|0
1647423590000|2022-03-16 09:39:50|477.97|475.09|477.97|475.09|477.97|475.09|477.97|475.09|0
1647423600000|2022-03-16 09:40:00|477.87|474.99|477.97|475.09|477.97|475.09|477.87|474.99|0
1647423610000|2022-03-16 09:40:10|478.18|475.3|479.25|476.37|479.25|476.37|478.18|475.3|0
1647423620000|2022-03-16 09:40:20|479.36|476.48|479.36|476.48|479.46|476.58|479.36|476.48|0
1647423630000|2022-03-16 09:40:30|479.25|476.37|479.04|476.16|479.25|476.37|479.04|476.16|0
1647423640000|2022-03-16 09:40:40|478.82|475.94|478.82|475.94|478.82|475.94|478.82|475.94|0
1647423650000|2022-03-16 09:40:50|478.61|475.73|478.4|475.52|478.72|475.84|478.4|475.52|0
1647423660000|2022-03-16 09:41:00|478.18|475.3|478.82|475.94|478.93|476.05|478.18|475.3|0
1647423670000|2022-03-16 09:41:10|478.72|475.84|478.61|475.73|478.72|475.84|478.61|475.73|0
1647423680000|2022-03-16 09:41:20|478.4|475.52|478.61|475.73|478.61|475.73|478.4|475.52|0
1647423690000|2022-03-16 09:41:30|478.51|475.63|478.61|475.73|478.61|475.73|478.4|475.52|0
1647423700000|2022-03-16 09:41:40|478.4|475.52|478.61|475.73|478.61|475.73|478.29|475.41|0
1647423710000|2022-03-16 09:41:50|478.18|475.3|478.29|475.41|478.29|475.41|478.18|475.3|0
1647423720000|2022-03-16 09:42:00|478.18|475.3|478.08|475.2|478.18|475.3|477.97|475.09|0
1647423730000|2022-03-16 09:42:10|478.18|475.3|478.18|475.3|478.18|475.3|477.97|475.09|0
1647423740000|2022-03-16 09:42:20|478.08|475.2|478.18|475.3|478.18|475.3|477.97|475.09|0
1647423750000|2022-03-16 09:42:30|478.4|475.52|478.18|475.3|478.4|475.52|478.18|475.3|0
1647423760000|2022-03-16 09:42:40|478.4|475.52|478.29|475.41|478.4|475.52|478.18|475.3|0
1647423770000|2022-03-16 09:42:50|478.4|475.52|478.61|475.73|478.61|475.73|478.4|475.52|0
1647423780000|2022-03-16 09:43:00|478.72|475.84|478.82|475.94|478.82|475.94|478.61|475.73|0
1647423790000|2022-03-16 09:43:10|479.25|476.37|479.46|476.58|479.46|476.58|479.25|476.37|0
1647423800000|2022-03-16 09:43:20|479.67|476.79|479.57|476.69|479.67|476.79|479.46|476.58|0
1647423810000|2022-03-16 09:43:30|479.46|476.58|479.25|476.37|479.46|476.58|479.15|476.27|0
1647423820000|2022-03-16 09:43:40|479.46|476.58|479.46|476.58|479.46|476.58|479.46|476.58|0
1647423840000|2022-03-16 09:44:00|479.57|476.69|479.67|476.79|479.67|476.79|479.57|476.69|0
1647423850000|2022-03-16 09:44:10|479.78|476.9|479.89|477.01|479.89|477.01|479.67|476.79|0
1647423860000|2022-03-16 09:44:20|479.67|476.79|480.1|477.22|480.1|477.22|479.67|476.79|0
1647423870000|2022-03-16 09:44:30|479.67|476.79|479.67|476.79|479.78|476.9|479.67|476.79|0
1647423880000|2022-03-16 09:44:40|479.78|476.9|479.89|477.01|479.89|477.01|479.78|476.9|0
1647423890000|2022-03-16 09:44:50|479.67|476.79|480.1|477.22|480.1|477.22|479.67|476.79|0
1647423900000|2022-03-16 09:45:00|480.31|477.43|480.31|477.43|480.31|477.43|480.31|477.43|0
1647423910000|2022-03-16 09:45:10|480.42|477.54|480.42|477.54|480.52|477.64|480.42|477.54|0
1647423920000|2022-03-16 09:45:20|480.52|477.64|480.52|477.64|480.52|477.64|480.31|477.43|0
1647423930000|2022-03-16 09:45:30|480.64|477.76|480.64|477.76|480.64|477.76|480.64|477.76|0
1647423940000|2022-03-16 09:45:40|480.52|477.64|480.95|478.07|480.95|478.07|480.52|477.64|0
1647423950000|2022-03-16 09:45:50|480.85|477.97|481.06|478.18|481.06|478.18|480.85|477.97|0
1647423960000|2022-03-16 09:46:00|480.95|478.07|480.74|477.86|481.06|478.18|480.74|477.86|0
1647423970000|2022-03-16 09:46:10|480.95|478.07|480.95|478.07|480.95|478.07|480.95|478.07|0
1647423980000|2022-03-16 09:46:20|480.74|477.86|480.74|477.86|480.95|478.07|480.74|477.86|0
1647423990000|2022-03-16 09:46:30|480.52|477.64|480.95|478.07|480.95|478.07|480.52|477.64|0
1647424000000|2022-03-16 09:46:40|481.06|478.18|480.74|477.86|481.16|478.28|480.74|477.86|0
1647424010000|2022-03-16 09:46:50|480.85|477.97|480.85|477.97|480.85|477.97|480.85|477.97|0
1647424020000|2022-03-16 09:47:00|480.95|478.07|481.16|478.28|481.16|478.28|480.95|478.07|0
1647424040000|2022-03-16 09:47:20|480.95|478.07|480.74|477.86|481.06|478.18|480.74|477.86|0
1647424050000|2022-03-16 09:47:30|481.16|478.28|481.27|478.39|481.27|478.39|481.16|478.28|0
1647424060000|2022-03-16 09:47:40|481.38|478.5|481.59|478.71|481.59|478.71|481.38|478.5|0
1647424070000|2022-03-16 09:47:50|481.8|478.92|481.59|478.71|481.8|478.92|481.59|478.71|0
1647424080000|2022-03-16 09:48:00|481.8|478.92|481.59|478.71|481.91|479.03|481.59|478.71|0
1647424090000|2022-03-16 09:48:10|481.7|478.82|481.38|478.5|481.7|478.82|481.38|478.5|0
1647424100000|2022-03-16 09:48:20|480.95|478.07|481.06|478.18|481.06|478.18|480.85|477.97|0
1647424110000|2022-03-16 09:48:30|480.95|478.07|481.8|478.92|481.8|478.92|480.95|478.07|0
1647424120000|2022-03-16 09:48:40|481.7|478.82|481.38|478.5|481.8|478.92|481.38|478.5|0
1647424130000|2022-03-16 09:48:50|481.49|478.61|481.16|478.28|481.49|478.61|481.16|478.28|0
1647424140000|2022-03-16 09:49:00|480.95|478.07|480.95|478.07|480.95|478.07|480.95|478.07|0
1647424150000|2022-03-16 09:49:10|480.74|477.86|480.52|477.64|480.74|477.86|480.52|477.64|0
1647424160000|2022-03-16 09:49:20|480.31|477.43|480.42|477.54|480.52|477.64|480.31|477.43|0
1647424170000|2022-03-16 09:49:30|480.52|477.64|480.42|477.54|480.52|477.64|480.1|477.22|0
1647424180000|2022-03-16 09:49:40|480.52|477.64|480.52|477.64|480.52|477.64|480.31|477.43|0
1647424190000|2022-03-16 09:49:50|480.74|477.86|480.74|477.86|480.74|477.86|480.74|477.86|0
1647424200000|2022-03-16 09:50:00|480.42|477.54|480.63|477.75|480.63|477.75|480.42|477.54|0
1647424210000|2022-03-16 09:50:10|480.74|477.86|480.63|477.75|480.74|477.86|480.63|477.75|0
1647424220000|2022-03-16 09:50:20|480.52|477.64|480.31|477.43|480.95|478.07|480.31|477.43|0
1647424230000|2022-03-16 09:50:30|480.42|477.54|480.42|477.54|480.42|477.54|480.42|477.54|0
1647424240000|2022-03-16 09:50:40|480.31|477.43|479.88|477|480.31|477.43|479.88|477|0
1647424250000|2022-03-16 09:50:50|479.67|476.79|479.67|476.79|479.88|477|479.67|476.79|0
1647424260000|2022-03-16 09:51:00|479.46|476.58|479.46|476.58|479.67|476.79|479.46|476.58|0
1647424270000|2022-03-16 09:51:10|479.24|476.36|479.36|476.48|479.36|476.48|479.24|476.36|0
1647424280000|2022-03-16 09:51:20|479.24|476.36|479.24|476.36|479.24|476.36|479.24|476.36|0
1647424300000|2022-03-16 09:51:40|478.82|475.94|478.82|475.94|478.82|475.94|478.82|475.94|0
1647424310000|2022-03-16 09:51:50|479.24|476.36|479.24|476.36|479.24|476.36|479.24|476.36|0
1647424320000|2022-03-16 09:52:00|479.03|476.15|479.03|476.15|479.03|476.15|478.82|475.94|0
1647424330000|2022-03-16 09:52:10|479.24|476.36|478.82|475.94|479.24|476.36|478.82|475.94|0
1647424340000|2022-03-16 09:52:20|479.03|476.15|478.82|475.94|479.03|476.15|478.82|475.94|0
1647424360000|2022-03-16 09:52:40|479.03|476.15|478.82|475.94|479.24|476.36|478.82|475.94|0
1647424370000|2022-03-16 09:52:50|478.61|475.73|478.18|475.3|478.61|475.73|478.18|475.3|0
1647424380000|2022-03-16 09:53:00|477.97|475.09|478.39|475.51|478.39|475.51|477.97|475.09|0
1647424390000|2022-03-16 09:53:10|478.61|475.73|478.61|475.73|478.61|475.73|478.61|475.73|0
1647424400000|2022-03-16 09:53:20|478.82|475.94|478.72|475.84|478.82|475.94|478.72|475.84|0
1647424410000|2022-03-16 09:53:30|479.03|476.15|479.24|476.36|479.67|476.79|479.03|476.15|0
1647424420000|2022-03-16 09:53:40|479.46|476.58|479.57|476.69|479.67|476.79|479.46|476.58|0
1647424430000|2022-03-16 09:53:50|479.67|476.79|479.46|476.58|479.67|476.79|479.46|476.58|0
1647424440000|2022-03-16 09:54:00|479.67|476.79|479.67|476.79|479.67|476.79|479.67|476.79|0
1647424450000|2022-03-16 09:54:10|479.88|477|479.88|477|479.88|477|479.67|476.79|0
1647424460000|2022-03-16 09:54:20|480.1|477.22|480.1|477.22|480.1|477.22|480.1|477.22|0
1647424470000|2022-03-16 09:54:30|480.95|478.07|480.85|477.97|480.95|478.07|480.73|477.85|0
1647424480000|2022-03-16 09:54:40|480.95|478.07|481.16|478.28|481.16|478.28|480.95|478.07|0
1647424490000|2022-03-16 09:54:50|481.27|478.39|481.37|478.49|481.37|478.49|481.27|478.39|0
1647424500000|2022-03-16 09:55:00|481.59|478.71|481.48|478.6|481.59|478.71|481.48|478.6|0
1647424510000|2022-03-16 09:55:10|481.59|478.71|481.8|478.92|481.91|479.03|481.59|478.71|0
1647424520000|2022-03-16 09:55:20|481.7|478.82|481.48|478.6|481.7|478.82|481.48|478.6|0
1647424530000|2022-03-16 09:55:30|481.27|478.39|481.06|478.18|481.27|478.39|481.06|478.18|0
1647424540000|2022-03-16 09:55:40|480.52|477.64|480.31|477.43|480.52|477.64|480.31|477.43|0
1647424550000|2022-03-16 09:55:50|480.52|477.64|480.52|477.64|480.52|477.64|480.31|477.43|0
1647424560000|2022-03-16 09:56:00|480.84|477.96|480.52|477.64|480.84|477.96|480.52|477.64|0
1647424570000|2022-03-16 09:56:10|480.84|477.96|480.95|478.07|480.95|478.07|480.73|477.85|0
1647424580000|2022-03-16 09:56:20|481.16|478.28|481.16|478.28|481.16|478.28|481.16|478.28|0
1647424590000|2022-03-16 09:56:30|480.95|478.07|481.48|478.6|481.48|478.6|480.95|478.07|0
1647424600000|2022-03-16 09:56:40|481.8|478.92|482.01|479.13|482.01|479.13|481.8|478.92|0
1647424610000|2022-03-16 09:56:50|481.91|479.03|481.91|479.03|481.91|479.03|481.8|478.92|0
1647424620000|2022-03-16 09:57:00|481.8|478.92|481.8|478.92|482.01|479.13|481.8|478.92|0
1647424630000|2022-03-16 09:57:10|482.01|479.13|481.8|478.92|482.12|479.24|481.8|478.92|0
1647424640000|2022-03-16 09:57:20|481.7|478.82|482.01|479.13|482.12|479.24|481.7|478.82|0
1647424650000|2022-03-16 09:57:30|482.23|479.35|482.44|479.56|482.44|479.56|482.23|479.35|0
1647424660000|2022-03-16 09:57:40|482.87|479.99|483.08|480.2|483.29|480.41|482.87|479.99|0
1647424670000|2022-03-16 09:57:50|482.65|479.77|482.65|479.77|482.65|479.77|482.55|479.67|0
1647424680000|2022-03-16 09:58:00|482.44|479.56|482.01|479.13|482.65|479.77|482.01|479.13|0
1647424690000|2022-03-16 09:58:10|482.23|479.35|482.23|479.35|482.23|479.35|482.23|479.35|0
1647424700000|2022-03-16 09:58:20|482.01|479.13|481.8|478.92|482.01|479.13|481.59|478.71|0
1647424710000|2022-03-16 09:58:30|482.01|479.13|482.01|479.13|482.01|479.13|482.01|479.13|0
1647424720000|2022-03-16 09:58:40|481.8|478.92|481.8|478.92|481.8|478.92|481.8|478.92|0
1647424730000|2022-03-16 09:58:50|481.91|479.03|482.01|479.13|482.01|479.13|481.8|478.92|0
1647424740000|2022-03-16 09:59:00|482.12|479.24|482.12|479.24|482.12|479.24|481.8|478.92|0
1647424750000|2022-03-16 09:59:10|482.01|479.13|481.91|479.03|482.01|479.13|481.91|479.03|0
1647424760000|2022-03-16 09:59:20|482.01|479.13|482.23|479.35|482.34|479.46|482.01|479.13|0
1647424770000|2022-03-16 09:59:30|482.44|479.56|482.34|479.46|482.44|479.56|482.34|479.46|0
1647424780000|2022-03-16 09:59:40|482.23|479.35|482.23|479.35|482.34|479.46|482.23|479.35|0
1647424800000|2022-03-16 10:00:00|482.44|479.56|482.65|479.77|482.76|479.88|482.44|479.56|0
1647424810000|2022-03-16 10:00:10|483.08|480.2|482.01|479.13|483.08|480.2|482.01|479.13|0
1647424820000|2022-03-16 10:00:20|481.8|478.92|481.8|478.92|482.01|479.13|481.8|478.92|0
1647424830000|2022-03-16 10:00:30|482.01|479.13|482.65|479.77|482.65|479.77|482.01|479.13|0
1647424840000|2022-03-16 10:00:40|482.44|479.56|482.34|479.46|482.44|479.56|482.23|479.35|0
1647424850000|2022-03-16 10:00:50|482.23|479.35|482.01|479.13|482.44|479.56|481.8|478.92|0
1647424860000|2022-03-16 10:01:00|482.44|479.56|481.8|478.92|482.44|479.56|481.8|478.92|0
1647424900000|2022-03-16 10:01:40|481.91|479.03|482.01|479.13|482.01|479.13|481.91|479.03|0
1647424910000|2022-03-16 10:01:50|482.22|479.34|482.22|479.34|482.44|479.56|482.22|479.34|0
1647424920000|2022-03-16 10:02:00|482.01|479.13|481.8|478.92|482.01|479.13|481.8|478.92|0
1647424930000|2022-03-16 10:02:10|481.58|478.7|481.58|478.7|481.8|478.92|481.58|478.7|0
1647424950000|2022-03-16 10:02:30|481.37|478.49|481.48|478.6|481.48|478.6|481.37|478.49|0
1647424960000|2022-03-16 10:02:40|481.37|478.49|480.94|478.06|481.58|478.7|480.94|478.06|0
1647424970000|2022-03-16 10:02:50|480.84|477.96|480.52|477.64|480.84|477.96|480.52|477.64|0
1647424980000|2022-03-16 10:03:00|480.31|477.43|480.52|477.64|480.52|477.64|480.31|477.43|0
1647424990000|2022-03-16 10:03:10|480.63|477.75|480.73|477.85|480.84|477.96|480.63|477.75|0
1647425000000|2022-03-16 10:03:20|480.42|477.54|480.73|477.85|480.73|477.85|480.42|477.54|0
1647425010000|2022-03-16 10:03:30|480.42|477.54|480.31|477.43|480.42|477.54|480.09|477.21|0
1647425020000|2022-03-16 10:03:40|480.09|477.21|480.31|477.43|480.31|477.43|480.09|477.21|0
1647425030000|2022-03-16 10:03:50|480.42|477.54|480.52|477.64|480.52|477.64|480.42|477.54|0
1647425040000|2022-03-16 10:04:00|480.73|477.85|480.73|477.85|480.73|477.85|480.31|477.43|0
1647425050000|2022-03-16 10:04:10|480.52|477.64|479.99|477.11|480.52|477.64|479.99|477.11|0
1647425060000|2022-03-16 10:04:20|480.09|477.21|479.99|477.11|480.09|477.21|479.78|476.9|0
1647425070000|2022-03-16 10:04:30|479.88|477|479.99|477.11|480.09|477.21|479.88|477|0
1647425080000|2022-03-16 10:04:40|480.09|477.21|480.09|477.21|480.09|477.21|480.09|477.21|0
1647425090000|2022-03-16 10:04:50|480.52|477.64|480.52|477.64|480.52|477.64|480.52|477.64|0
1647425100000|2022-03-16 10:05:00|480.73|477.85|480.94|478.06|480.94|478.06|480.52|477.64|0
1647425110000|2022-03-16 10:05:10|480.73|477.85|480.73|477.85|480.73|477.85|480.73|477.85|0
1647425120000|2022-03-16 10:05:20|481.16|478.28|480.73|477.85|481.16|478.28|480.73|477.85|0
1647425130000|2022-03-16 10:05:30|480.42|477.54|480.09|477.21|480.42|477.54|480.09|477.21|0
1647425140000|2022-03-16 10:05:40|479.88|477|479.67|476.79|479.88|477|479.67|476.79|0
1647425150000|2022-03-16 10:05:50|479.78|476.9|480.09|477.21|480.09|477.21|479.78|476.9|0
1647425160000|2022-03-16 10:06:00|480.3|477.42|480.52|477.64|480.52|477.64|480.3|477.42|0
1647425170000|2022-03-16 10:06:10|480.73|477.85|480.73|477.85|480.73|477.85|480.73|477.85|0
1647425180000|2022-03-16 10:06:20|480.94|478.06|480.73|477.85|480.94|478.06|480.73|477.85|0
1647425190000|2022-03-16 10:06:30|480.94|478.06|480.73|477.85|480.94|478.06|480.73|477.85|0
1647425200000|2022-03-16 10:06:40|480.84|477.96|481.16|478.28|481.16|478.28|480.84|477.96|0
1647425210000|2022-03-16 10:06:50|481.05|478.17|480.94|478.06|481.05|478.17|480.94|478.06|0
1647425220000|2022-03-16 10:07:00|480.84|477.96|480.73|477.85|480.94|478.06|480.73|477.85|0
1647425230000|2022-03-16 10:07:10|480.84|477.96|480.94|478.06|480.94|478.06|480.84|477.96|0
1647425240000|2022-03-16 10:07:20|481.16|478.28|480.73|477.85|481.16|478.28|480.73|477.85|0
1647425250000|2022-03-16 10:07:30|480.52|477.64|480.52|477.64|480.63|477.75|480.52|477.64|0
1647425260000|2022-03-16 10:07:40|480.3|477.42|480.63|477.75|480.63|477.75|480.3|477.42|0
1647425270000|2022-03-16 10:07:50|480.52|477.64|480.63|477.75|480.63|477.75|480.52|477.64|0
1647425280000|2022-03-16 10:08:00|480.41|477.53|480.3|477.42|480.52|477.64|480.3|477.42|0
1647425290000|2022-03-16 10:08:10|480.52|477.64|480.63|477.75|480.63|477.75|480.52|477.64|0
1647425300000|2022-03-16 10:08:20|480.41|477.53|480.41|477.53|480.52|477.64|480.41|477.53|0
1647425310000|2022-03-16 10:08:30|480.52|477.64|480.84|477.96|480.94|478.06|480.52|477.64|0
1647425320000|2022-03-16 10:08:40|480.94|478.06|480.52|477.64|480.94|478.06|480.52|477.64|0
1647425330000|2022-03-16 10:08:50|480.63|477.75|480.63|477.75|480.63|477.75|480.63|477.75|0
1647425340000|2022-03-16 10:09:00|480.52|477.64|480.41|477.53|480.52|477.64|480.41|477.53|0
1647425350000|2022-03-16 10:09:10|480.52|477.64|480.94|478.06|480.94|478.06|480.52|477.64|0
1647425360000|2022-03-16 10:09:20|480.73|477.85|480.52|477.64|480.73|477.85|480.52|477.64|0
1647425370000|2022-03-16 10:09:30|480.73|477.85|480.73|477.85|480.73|477.85|480.73|477.85|0
1647425380000|2022-03-16 10:09:40|481.48|478.6|481.16|478.28|481.48|478.6|481.16|478.28|0
1647425390000|2022-03-16 10:09:50|480.94|478.06|480.73|477.85|480.94|478.06|480.73|477.85|0
1647425400000|2022-03-16 10:10:00|478.39|475.51|477.86|474.98|478.39|475.51|477.11|474.23|0
1647425410000|2022-03-16 10:10:10|475.41|472.53|479.14|476.26|479.14|476.26|475.41|472.53|0
1647425420000|2022-03-16 10:10:20|479.24|476.36|478.39|475.51|479.24|476.36|478.39|475.51|0
1647425430000|2022-03-16 10:10:30|477.75|474.87|478.17|475.29|478.39|475.51|477.75|474.87|0
1647425440000|2022-03-16 10:10:40|477.96|475.08|478.17|475.29|478.17|475.29|477.75|474.87|0
1647425450000|2022-03-16 10:10:50|478.39|475.51|477.86|474.98|478.39|475.51|477.54|474.66|0
1647425460000|2022-03-16 10:11:00|475.62|472.74|474.25|471.37|475.74|472.86|474.25|471.37|0
1647425470000|2022-03-16 10:11:10|474.35|471.47|476.26|473.38|476.26|473.38|474.35|471.47|0
1647425480000|2022-03-16 10:11:20|477.11|474.23|476.8|473.92|477.32|474.44|476.8|473.92|0
1647425490000|2022-03-16 10:11:30|476.9|474.02|475.84|472.96|476.9|474.02|475.84|472.96|0
1647425500000|2022-03-16 10:11:40|476.47|473.59|475.1|472.22|476.47|473.59|475.1|472.22|0
1647425510000|2022-03-16 10:11:50|473.93|471.05|474.14|471.26|474.14|471.26|473.72|470.84|0
1647425520000|2022-03-16 10:12:00|474.04|471.16|474.56|471.68|474.56|471.68|474.04|471.16|0
1647425530000|2022-03-16 10:12:10|474.67|471.79|475.41|472.53|475.41|472.53|474.67|471.79|0
1647425540000|2022-03-16 10:12:20|475.31|472.43|473.72|470.84|475.31|472.43|473.72|470.84|0
1647425550000|2022-03-16 10:12:30|473.61|470.73|473.4|470.52|473.72|470.84|473.4|470.52|0
1647425560000|2022-03-16 10:12:40|473.19|470.31|473.5|470.62|473.5|470.62|473.19|470.31|0
1647425570000|2022-03-16 10:12:50|473.29|470.41|473.29|470.41|473.5|470.62|473.29|470.41|0
1647425580000|2022-03-16 10:13:00|473.08|470.2|473.08|470.2|473.08|470.2|472.87|469.99|0
1647425590000|2022-03-16 10:13:10|473.29|470.41|472.87|469.99|473.29|470.41|472.87|469.99|0
1647425600000|2022-03-16 10:13:20|472.98|470.1|473.5|470.62|473.72|470.84|472.98|470.1|0
1647425610000|2022-03-16 10:13:30|473.61|470.73|473.83|470.95|473.83|470.95|473.5|470.62|0
1647425620000|2022-03-16 10:13:40|474.04|471.16|473.72|470.84|474.04|471.16|473.5|470.62|0
1647425630000|2022-03-16 10:13:50|473.61|470.73|473.61|470.73|473.72|470.84|473.61|470.73|0
1647425640000|2022-03-16 10:14:00|473.5|470.62|473.29|470.41|473.83|470.95|473.29|470.41|0
1647425650000|2022-03-16 10:14:10|473.19|470.31|470.12|467.24|473.19|470.31|470.12|467.24|0
1647425660000|2022-03-16 10:14:20|469.48|466.6|470.33|467.45|470.33|467.45|469.48|466.6|0
1647425670000|2022-03-16 10:14:30|470.75|467.87|470.54|467.66|470.86|467.98|470.54|467.66|0
1647425680000|2022-03-16 10:14:40|470.33|467.45|470.02|467.14|470.33|467.45|470.02|467.14|0
1647425690000|2022-03-16 10:14:50|469.91|467.03|470.96|468.08|470.96|468.08|469.91|467.03|0
1647425700000|2022-03-16 10:15:00|470.65|467.77|469.38|466.5|470.65|467.77|469.38|466.5|0
1647425710000|2022-03-16 10:15:10|469.7|466.82|469.48|466.6|469.7|466.82|469.48|466.6|0
1647425720000|2022-03-16 10:15:20|469.91|467.03|469.81|466.93|469.91|467.03|469.7|466.82|0
1647425730000|2022-03-16 10:15:30|469.91|467.03|469.91|467.03|469.91|467.03|469.7|466.82|0
1647425740000|2022-03-16 10:15:40|469.7|466.82|469.38|466.5|469.7|466.82|469.27|466.39|0
1647425750000|2022-03-16 10:15:50|469.17|466.29|468.75|465.87|469.17|466.29|468.54|465.66|0
1647425760000|2022-03-16 10:16:00|468.64|465.76|468.75|465.87|468.85|465.97|468.64|465.76|0
1647425770000|2022-03-16 10:16:10|468.43|465.55|468.22|465.34|468.43|465.55|468.22|465.34|0
1647425780000|2022-03-16 10:16:20|468.33|465.45|468.12|465.24|468.43|465.55|468.12|465.24|0
1647425790000|2022-03-16 10:16:30|468.33|465.45|468.85|465.97|468.96|466.08|468.33|465.45|0
1647425800000|2022-03-16 10:16:40|469.27|466.39|469.8|466.92|469.91|467.03|469.27|466.39|0
1647425810000|2022-03-16 10:16:50|469.69|466.81|469.91|467.03|469.91|467.03|469.69|466.81|0
1647425820000|2022-03-16 10:17:00|469.48|466.6|469.48|466.6|469.48|466.6|469.38|466.5|0
1647425830000|2022-03-16 10:17:10|469.69|466.81|470.75|467.87|470.75|467.87|469.69|466.81|0
1647425840000|2022-03-16 10:17:20|470.96|468.08|470.54|467.66|470.96|468.08|470.54|467.66|0
1647425850000|2022-03-16 10:17:30|470.65|467.77|471.17|468.29|471.28|468.4|470.65|467.77|0
1647425860000|2022-03-16 10:17:40|471.39|468.51|471.17|468.29|471.39|468.51|470.86|467.98|0
1647425870000|2022-03-16 10:17:50|471.39|468.51|471.81|468.93|471.81|468.93|471.28|468.4|0
1647425880000|2022-03-16 10:18:00|472.02|469.14|471.92|469.04|472.02|469.14|471.92|469.04|0
1647425890000|2022-03-16 10:18:10|471.81|468.93|473.08|470.2|473.08|470.2|471.81|468.93|0
1647425900000|2022-03-16 10:18:20|473.29|470.41|473.5|470.62|473.5|470.62|473.29|470.41|0
1647425910000|2022-03-16 10:18:30|473.29|470.41|473.08|470.2|473.4|470.52|473.08|470.2|0
1647425920000|2022-03-16 10:18:40|472.65|469.77|472.23|469.35|472.65|469.77|471.92|469.04|0
1647425930000|2022-03-16 10:18:50|471.71|468.83|471.92|469.04|472.23|469.35|471.71|468.83|0
1647425940000|2022-03-16 10:19:00|472.02|469.14|471.6|468.72|472.02|469.14|471.6|468.72|0
1647425950000|2022-03-16 10:19:10|471.71|468.83|472.44|469.56|472.55|469.67|471.71|468.83|0
1647425960000|2022-03-16 10:19:20|472.34|469.46|471.81|468.93|472.34|469.46|471.81|468.93|0
1647425970000|2022-03-16 10:19:30|471.71|468.83|471.81|468.93|471.81|468.93|471.6|468.72|0
1647425980000|2022-03-16 10:19:40|472.02|469.14|471.81|468.93|472.23|469.35|471.81|468.93|0
1647425990000|2022-03-16 10:19:50|471.6|468.72|472.02|469.14|472.02|469.14|471.6|468.72|0
1647426000000|2022-03-16 10:20:00|471.92|469.04|472.44|469.56|472.44|469.56|471.92|469.04|0
1647426010000|2022-03-16 10:20:10|471.92|469.04|472.02|469.14|472.02|469.14|471.6|468.72|0
1647426020000|2022-03-16 10:20:20|472.13|469.25|472.13|469.25|472.13|469.25|472.13|469.25|0
1647426030000|2022-03-16 10:20:30|472.23|469.35|472.02|469.14|472.23|469.35|472.02|469.14|0
1647426040000|2022-03-16 10:20:40|471.81|468.93|472.13|469.25|472.13|469.25|471.81|468.93|0
1647426050000|2022-03-16 10:20:50|472.23|469.35|472.02|469.14|472.23|469.35|472.02|469.14|0
1647426060000|2022-03-16 10:21:00|471.92|469.04|472.02|469.14|472.23|469.35|471.92|469.04|0
1647426070000|2022-03-16 10:21:10|472.23|469.35|472.23|469.35|472.23|469.35|472.23|469.35|0
1647426080000|2022-03-16 10:21:20|472.02|469.14|472.44|469.56|472.44|469.56|472.02|469.14|0
1647426090000|2022-03-16 10:21:30|472.02|469.14|472.23|469.35|472.44|469.56|472.02|469.14|0
1647426100000|2022-03-16 10:21:40|472.02|469.14|472.23|469.35|472.23|469.35|471.81|468.93|0
1647426110000|2022-03-16 10:21:50|472.02|469.14|472.02|469.14|472.13|469.25|472.02|469.14|0
1647426120000|2022-03-16 10:22:00|472.23|469.35|472.02|469.14|472.23|469.35|472.02|469.14|0
1647426130000|2022-03-16 10:22:10|471.81|468.93|472.23|469.35|472.23|469.35|471.81|468.93|0
1647426140000|2022-03-16 10:22:20|472.34|469.46|472.23|469.35|472.34|469.46|472.02|469.14|0
1647426150000|2022-03-16 10:22:30|472.44|469.56|472.23|469.35|472.44|469.56|472.23|469.35|0
1647426160000|2022-03-16 10:22:40|471.7|468.82|471.7|468.82|471.81|468.93|471.59|468.71|0
1647426170000|2022-03-16 10:22:50|471.38|468.5|471.81|468.93|471.81|468.93|471.38|468.5|0
1647426180000|2022-03-16 10:23:00|471.59|468.71|471.92|469.04|471.92|469.04|471.59|468.71|0
1647426190000|2022-03-16 10:23:10|471.81|468.93|471.59|468.71|471.81|468.93|471.59|468.71|0
1647426200000|2022-03-16 10:23:20|472.02|469.14|472.02|469.14|472.02|469.14|471.81|468.93|0
1647426210000|2022-03-16 10:23:30|472.23|469.35|472.23|469.35|472.23|469.35|472.23|469.35|0
1647426220000|2022-03-16 10:23:40|472.13|469.25|472.23|469.35|472.23|469.35|472.02|469.14|0
1647426230000|2022-03-16 10:23:50|472.13|469.25|471.81|468.93|472.13|469.25|471.81|468.93|0
1647426240000|2022-03-16 10:24:00|471.92|469.04|471.81|468.93|471.92|469.04|471.81|468.93|0
1647426250000|2022-03-16 10:24:10|471.59|468.71|471.92|469.04|472.02|469.14|471.59|468.71|0
1647426260000|2022-03-16 10:24:20|471.7|468.82|472.34|469.46|472.34|469.46|471.7|468.82|0
1647426270000|2022-03-16 10:24:30|472.44|469.56|472.44|469.56|472.44|469.56|472.02|469.14|0
1647426280000|2022-03-16 10:24:40|472.23|469.35|472.23|469.35|472.44|469.56|472.23|469.35|0
1647426290000|2022-03-16 10:24:50|472.34|469.46|472.02|469.14|472.34|469.46|472.02|469.14|0
1647426300000|2022-03-16 10:25:00|471.92|469.04|472.23|469.35|472.23|469.35|471.92|469.04|0
1647426310000|2022-03-16 10:25:10|472.13|469.25|472.13|469.25|472.13|469.25|472.13|469.25|0
1647426320000|2022-03-16 10:25:20|472.44|469.56|472.23|469.35|472.44|469.56|472.23|469.35|0
1647426330000|2022-03-16 10:25:30|472.02|469.14|472.44|469.56|472.44|469.56|472.02|469.14|0
1647426340000|2022-03-16 10:25:40|472.34|469.46|472.86|469.98|473.08|470.2|472.34|469.46|0
1647426350000|2022-03-16 10:25:50|473.08|470.2|472.65|469.77|473.08|470.2|472.44|469.56|0
1647426360000|2022-03-16 10:26:00|472.44|469.56|472.76|469.88|472.76|469.88|472.44|469.56|0
1647426370000|2022-03-16 10:26:10|472.65|469.77|473.08|470.2|473.08|470.2|472.44|469.56|0
1647426380000|2022-03-16 10:26:20|472.76|469.88|472.86|469.98|472.86|469.98|472.65|469.77|0
1647426390000|2022-03-16 10:26:30|473.08|470.2|473.08|470.2|473.08|470.2|473.08|470.2|0
1647426400000|2022-03-16 10:26:40|473.29|470.41|473.4|470.52|473.4|470.52|473.08|470.2|0
1647426410000|2022-03-16 10:26:50|473.19|470.31|473.07|470.19|473.19|470.31|473.07|470.19|0
1647426420000|2022-03-16 10:27:00|472.86|469.98|472.65|469.77|473.07|470.19|472.65|469.77|0
1647426430000|2022-03-16 10:27:10|472.76|469.88|472.65|469.77|472.76|469.88|472.65|469.77|0
1647426440000|2022-03-16 10:27:20|472.23|469.35|472.44|469.56|472.44|469.56|472.23|469.35|0
1647426450000|2022-03-16 10:27:30|472.65|469.77|473.07|470.19|473.07|470.19|472.65|469.77|0
1647426460000|2022-03-16 10:27:40|472.97|470.09|473.5|470.62|473.5|470.62|472.97|470.09|0
1647426470000|2022-03-16 10:27:50|473.71|470.83|473.4|470.52|473.71|470.83|473.4|470.52|0
1647426480000|2022-03-16 10:28:00|473.82|470.94|473.71|470.83|473.92|471.04|473.71|470.83|0
1647426490000|2022-03-16 10:28:10|473.5|470.62|473.18|470.3|473.5|470.62|473.18|470.3|0
1647426500000|2022-03-16 10:28:20|473.07|470.19|473.07|470.19|473.29|470.41|473.07|470.19|0
1647426510000|2022-03-16 10:28:30|473.71|470.83|473.92|471.04|473.92|471.04|473.71|470.83|0
1647426520000|2022-03-16 10:28:40|473.82|470.94|473.61|470.73|473.92|471.04|473.61|470.73|0
1647426530000|2022-03-16 10:28:50|473.5|470.62|473.92|471.04|473.92|471.04|473.5|470.62|0
1647426540000|2022-03-16 10:29:00|474.13|471.25|474.35|471.47|474.35|471.47|474.13|471.25|0
1647426560000|2022-03-16 10:29:20|474.24|471.36|474.35|471.47|474.35|471.47|474.24|471.36|0
1647426570000|2022-03-16 10:29:30|474.03|471.15|474.13|471.25|474.13|471.25|474.03|471.15|0
1647426580000|2022-03-16 10:29:40|474.35|471.47|474.35|471.47|474.35|471.47|474.13|471.25|0
1647426590000|2022-03-16 10:29:50|474.24|471.36|474.56|471.68|474.56|471.68|474.24|471.36|0
1647426600000|2022-03-16 10:30:00|473.92|471.04|473.92|471.04|473.92|471.04|473.71|470.83|0
1647426610000|2022-03-16 10:30:10|473.71|470.83|473.71|470.83|473.71|470.83|473.5|470.62|0
1647426620000|2022-03-16 10:30:20|473.5|470.62|473.5|470.62|473.5|470.62|473.5|470.62|0
1647426630000|2022-03-16 10:30:30|473.18|470.3|473.71|470.83|473.71|470.83|473.07|470.19|0
1647426640000|2022-03-16 10:30:40|473.92|471.04|473.71|470.83|473.92|471.04|473.71|470.83|0
1647426650000|2022-03-16 10:30:50|473.61|470.73|473.4|470.52|473.61|470.73|473.4|470.52|0
1647426660000|2022-03-16 10:31:00|473.5|470.62|473.92|471.04|473.92|471.04|473.5|470.62|0
1647426670000|2022-03-16 10:31:10|474.24|471.36|473.71|470.83|474.24|471.36|473.71|470.83|0
1647426680000|2022-03-16 10:31:20|473.29|470.41|473.07|470.19|473.29|470.41|473.07|470.19|0
1647426690000|2022-03-16 10:31:30|472.86|469.98|473.71|470.83|473.71|470.83|472.86|469.98|0
1647426700000|2022-03-16 10:31:40|473.5|470.62|473.61|470.73|473.61|470.73|473.5|470.62|0
1647426710000|2022-03-16 10:31:50|473.5|470.62|473.29|470.41|473.5|470.62|473.29|470.41|0
1647426720000|2022-03-16 10:32:00|473.5|470.62|473.4|470.52|473.5|470.62|473.4|470.52|0
1647426730000|2022-03-16 10:32:10|473.29|470.41|473.4|470.52|473.4|470.52|473.28|470.4|0
1647426740000|2022-03-16 10:32:20|473.5|470.62|473.61|470.73|473.61|470.73|473.5|470.62|0
1647426760000|2022-03-16 10:32:40|473.71|470.83|472.86|469.98|473.71|470.83|472.86|469.98|0
1647426770000|2022-03-16 10:32:50|472.76|469.88|472.44|469.56|472.76|469.88|472.44|469.56|0
1647426780000|2022-03-16 10:33:00|472.34|469.46|472.34|469.46|472.44|469.56|472.34|469.46|0
1647426790000|2022-03-16 10:33:10|472.44|469.56|472.65|469.77|472.65|469.77|472.44|469.56|0
1647426800000|2022-03-16 10:33:20|472.44|469.56|472.23|469.35|472.44|469.56|472.01|469.13|0
1647426810000|2022-03-16 10:33:30|472.44|469.56|472.23|469.35|472.44|469.56|472.01|469.13|0
1647426830000|2022-03-16 10:33:50|472.44|469.56|472.34|469.46|472.65|469.77|472.34|469.46|0
1647426840000|2022-03-16 10:34:00|472.23|469.35|472.44|469.56|472.44|469.56|472.23|469.35|0
1647426850000|2022-03-16 10:34:10|472.65|469.77|472.44|469.56|472.65|469.77|472.44|469.56|0
1647426860000|2022-03-16 10:34:20|472.01|469.13|472.34|469.46|472.34|469.46|472.01|469.13|0
1647426870000|2022-03-16 10:34:30|472.55|469.67|472.55|469.67|472.55|469.67|472.34|469.46|0
1647426880000|2022-03-16 10:34:40|472.65|469.77|472.34|469.46|472.65|469.77|472.23|469.35|0
1647426890000|2022-03-16 10:34:50|472.44|469.56|472.65|469.77|472.65|469.77|472.44|469.56|0
1647426900000|2022-03-16 10:35:00|472.55|469.67|472.65|469.77|472.65|469.77|472.55|469.67|0
1647426920000|2022-03-16 10:35:20|472.86|469.98|472.86|469.98|472.86|469.98|472.86|469.98|0
1647426930000|2022-03-16 10:35:30|473.5|470.62|473.5|470.62|473.71|470.83|473.5|470.62|0
1647426940000|2022-03-16 10:35:40|473.71|470.83|473.92|471.04|473.92|471.04|473.71|470.83|0
1647426950000|2022-03-16 10:35:50|473.71|470.83|473.92|471.04|473.92|471.04|473.71|470.83|0
1647426960000|2022-03-16 10:36:00|473.71|470.83|473.92|471.04|473.92|471.04|473.71|470.83|0
1647426970000|2022-03-16 10:36:10|473.82|470.94|473.92|471.04|473.92|471.04|473.82|470.94|0
1647426980000|2022-03-16 10:36:20|473.71|470.83|473.71|470.83|473.71|470.83|473.71|470.83|0
1647426990000|2022-03-16 10:36:30|473.5|470.62|472.65|469.77|473.5|470.62|472.65|469.77|0
1647427000000|2022-03-16 10:36:40|472.44|469.56|472.86|469.98|473.07|470.19|472.22|469.34|0
1647427010000|2022-03-16 10:36:50|473.07|470.19|473.18|470.3|473.18|470.3|473.07|470.19|0
1647427020000|2022-03-16 10:37:00|473.71|470.83|473.92|471.04|473.92|471.04|473.71|470.83|0
1647427030000|2022-03-16 10:37:10|474.34|471.46|474.24|471.36|474.34|471.46|474.13|471.25|0
1647427040000|2022-03-16 10:37:20|474.34|471.46|473.71|470.83|474.34|471.46|473.71|470.83|0
1647427050000|2022-03-16 10:37:30|473.92|471.04|473.92|471.04|473.92|471.04|473.92|471.04|0
1647427060000|2022-03-16 10:37:40|473.82|470.94|475.62|472.74|475.62|472.74|473.82|470.94|0
1647427070000|2022-03-16 10:37:50|476.04|473.16|477.1|474.22|477.1|474.22|476.04|473.16|0
1647427080000|2022-03-16 10:38:00|476.68|473.8|477.31|474.43|477.95|475.07|476.68|473.8|0
1647427090000|2022-03-16 10:38:10|476.89|474.01|476.58|473.7|477.1|474.22|476.58|473.7|0
1647427100000|2022-03-16 10:38:20|476.57|473.69|476.04|473.16|476.57|473.69|476.04|473.16|0
1647427110000|2022-03-16 10:38:30|475.94|473.06|476.46|473.58|476.68|473.8|475.94|473.06|0
1647427120000|2022-03-16 10:38:40|476.25|473.37|476.04|473.16|476.25|473.37|476.04|473.16|0
1647427130000|2022-03-16 10:38:50|475.4|472.52|475.4|472.52|475.62|472.74|475.4|472.52|0
1647427140000|2022-03-16 10:39:00|475.3|472.42|475.4|472.52|475.4|472.52|475.19|472.31|0
1647427150000|2022-03-16 10:39:10|475.19|472.31|475.19|472.31|475.4|472.52|475.19|472.31|0
1647427160000|2022-03-16 10:39:20|475.4|472.52|475.61|472.73|475.61|472.73|475.4|472.52|0
1647427170000|2022-03-16 10:39:30|475.51|472.63|475.4|472.52|475.61|472.73|475.4|472.52|0
1647427180000|2022-03-16 10:39:40|475.3|472.42|475.19|472.31|475.4|472.52|475.19|472.31|0
1647427190000|2022-03-16 10:39:50|474.98|472.1|475.19|472.31|475.19|472.31|474.98|472.1|0
1647427200000|2022-03-16 10:40:00|475.4|472.52|475.19|472.31|475.4|472.52|475.19|472.31|0
1647427210000|2022-03-16 10:40:10|474.77|471.89|474.77|471.89|474.77|471.89|474.77|471.89|0
1647427220000|2022-03-16 10:40:20|474.45|471.57|474.34|471.46|474.45|471.57|474.13|471.25|0
1647427230000|2022-03-16 10:40:30|474.45|471.57|474.66|471.78|474.88|472|474.45|471.57|0
1647427240000|2022-03-16 10:40:40|474.77|471.89|476.79|473.91|476.79|473.91|474.55|471.67|0
1647427250000|2022-03-16 10:40:50|477.31|474.43|475.4|472.52|477.31|474.43|475.4|472.52|0
1647427260000|2022-03-16 10:41:00|475.51|472.63|475.51|472.63|476.46|473.58|475.51|472.63|0
1647427270000|2022-03-16 10:41:10|475.4|472.52|474.77|471.89|475.94|473.06|474.77|471.89|0
1647427280000|2022-03-16 10:41:20|474.88|472|474.98|472.1|474.98|472.1|474.77|471.89|0
1647427290000|2022-03-16 10:41:30|474.77|471.89|474.77|471.89|474.77|471.89|474.77|471.89|0
1647427300000|2022-03-16 10:41:40|474.66|471.78|474.34|471.46|474.66|471.78|474.13|471.25|0
1647427310000|2022-03-16 10:41:50|474.24|471.36|474.34|471.46|474.34|471.46|474.24|471.36|0
1647427320000|2022-03-16 10:42:00|474.45|471.57|474.34|471.46|474.45|471.57|474.34|471.46|0
1647427330000|2022-03-16 10:42:10|474.24|471.36|474.34|471.46|474.55|471.67|474.13|471.25|0
1647427340000|2022-03-16 10:42:20|474.13|471.25|473.18|470.3|474.13|471.25|473.18|470.3|0
1647427350000|2022-03-16 10:42:30|473.07|470.19|473.71|470.83|473.71|470.83|473.07|470.19|0
1647427360000|2022-03-16 10:42:40|474.13|471.25|473.92|471.04|474.13|471.25|473.92|471.04|0
1647427370000|2022-03-16 10:42:50|474.13|471.25|474.34|471.46|474.34|471.46|474.13|471.25|0
1647427380000|2022-03-16 10:43:00|474.13|471.25|474.13|471.25|474.13|471.25|474.13|471.25|0
1647427390000|2022-03-16 10:43:10|473.92|471.04|473.92|471.04|473.92|471.04|473.92|471.04|0
1647427400000|2022-03-16 10:43:20|473.7|470.82|473.82|470.94|473.82|470.94|473.49|470.61|0
1647427410000|2022-03-16 10:43:30|473.7|470.82|473.7|470.82|473.82|470.94|473.7|470.82|0
1647427420000|2022-03-16 10:43:40|473.92|471.04|473.81|470.93|473.92|471.04|473.7|470.82|0
1647427430000|2022-03-16 10:43:50|473.49|470.61|473.49|470.61|473.49|470.61|473.28|470.4|0
1647427440000|2022-03-16 10:44:00|473.7|470.82|474.13|471.25|474.13|471.25|473.7|470.82|0
1647427450000|2022-03-16 10:44:10|473.92|471.04|474.13|471.25|474.24|471.36|473.92|471.04|0
1647427460000|2022-03-16 10:44:20|474.03|471.15|474.03|471.15|474.13|471.25|474.03|471.15|0
1647427470000|2022-03-16 10:44:30|474.13|471.25|473.28|470.4|474.13|471.25|473.28|470.4|0
1647427480000|2022-03-16 10:44:40|473.07|470.19|472.22|469.34|473.07|470.19|472.22|469.34|0
1647427490000|2022-03-16 10:44:50|472.12|469.24|471.59|468.71|472.12|469.24|471.59|468.71|0
1647427500000|2022-03-16 10:45:00|471.16|468.28|472.22|469.34|472.22|469.34|470.64|467.76|0
1647427510000|2022-03-16 10:45:10|473.07|470.19|472.65|469.77|473.07|470.19|472.01|469.13|0
1647427520000|2022-03-16 10:45:20|473.07|470.19|473.07|470.19|473.81|470.93|473.07|470.19|0
1647427530000|2022-03-16 10:45:30|473.28|470.4|474.03|471.15|474.34|471.46|473.28|470.4|0
1647427540000|2022-03-16 10:45:40|474.76|471.88|474.34|471.46|474.76|471.88|474.34|471.46|0
1647427550000|2022-03-16 10:45:50|474.03|471.15|474.55|471.67|474.55|471.67|474.03|471.15|0
1647427560000|2022-03-16 10:46:00|474.66|471.78|474.45|471.57|474.66|471.78|474.45|471.57|0
1647427570000|2022-03-16 10:46:10|474.76|471.88|474.55|471.67|474.76|471.88|474.55|471.67|0
1647427580000|2022-03-16 10:46:20|474.45|471.57|473.49|470.61|474.87|471.99|473.49|470.61|0
1647427590000|2022-03-16 10:46:30|473.07|470.19|472.64|469.76|473.07|470.19|472.64|469.76|0
1647427600000|2022-03-16 10:46:40|472.86|469.98|473.18|470.3|473.18|470.3|472.75|469.87|0
1647427610000|2022-03-16 10:46:50|473.28|470.4|472.86|469.98|473.28|470.4|472.86|469.98|0
1647427620000|2022-03-16 10:47:00|472.54|469.66|472.22|469.34|472.64|469.76|472.22|469.34|0
1647427630000|2022-03-16 10:47:10|472.43|469.55|472.22|469.34|472.64|469.76|472.22|469.34|0
1647427640000|2022-03-16 10:47:20|472.33|469.45|472.43|469.55|472.54|469.66|472.33|469.45|0
1647427650000|2022-03-16 10:47:30|472.33|469.45|472.64|469.76|472.64|469.76|472.22|469.34|0
1647427660000|2022-03-16 10:47:40|472.54|469.66|472.64|469.76|472.64|469.76|472.54|469.66|0
1647427670000|2022-03-16 10:47:50|472.43|469.55|472.43|469.55|472.64|469.76|472.43|469.55|0
1647427680000|2022-03-16 10:48:00|472.75|469.87|473.49|470.61|473.49|470.61|472.75|469.87|0
1647427690000|2022-03-16 10:48:10|473.28|470.4|473.18|470.3|473.28|470.4|473.07|470.19|0
1647427700000|2022-03-16 10:48:20|472.86|469.98|472.86|469.98|473.07|470.19|472.86|469.98|0
1647427710000|2022-03-16 10:48:30|472.75|469.87|473.28|470.4|473.28|470.4|472.75|469.87|0
1647427720000|2022-03-16 10:48:40|473.18|470.3|472.75|469.87|473.18|470.3|472.75|469.87|0
1647427730000|2022-03-16 10:48:50|472.86|469.98|473.07|470.19|473.07|470.19|472.86|469.98|0
1647427740000|2022-03-16 10:49:00|473.28|470.4|473.28|470.4|473.28|470.4|473.28|470.4|0
1647427750000|2022-03-16 10:49:10|473.07|470.19|473.49|470.61|473.49|470.61|473.07|470.19|0
1647427760000|2022-03-16 10:49:20|473.7|470.82|473.39|470.51|473.7|470.82|473.39|470.51|0
1647427770000|2022-03-16 10:49:30|473.49|470.61|473.28|470.4|473.49|470.61|473.28|470.4|0
1647427780000|2022-03-16 10:49:40|473.07|470.19|473.49|470.61|473.49|470.61|473.07|470.19|0
1647427790000|2022-03-16 10:49:50|473.07|470.19|473.28|470.4|473.28|470.4|473.07|470.19|0
1647427800000|2022-03-16 10:50:00|472.86|469.98|473.7|470.82|473.7|470.82|472.86|469.98|0
1647427810000|2022-03-16 10:50:10|473.49|470.61|473.39|470.51|473.49|470.61|473.28|470.4|0
1647427820000|2022-03-16 10:50:20|473.28|470.4|473.07|470.19|473.28|470.4|473.07|470.19|0
1647427830000|2022-03-16 10:50:30|473.49|470.61|473.28|470.4|473.49|470.61|473.07|470.19|0
1647427840000|2022-03-16 10:50:40|473.7|470.82|473.7|470.82|473.7|470.82|473.6|470.72|0
1647427850000|2022-03-16 10:50:50|473.6|470.72|473.49|470.61|473.6|470.72|473.28|470.4|0
1647427860000|2022-03-16 10:51:00|473.6|470.72|473.7|470.82|473.7|470.82|473.6|470.72|0
1647427870000|2022-03-16 10:51:10|473.49|470.61|473.28|470.4|473.49|470.61|473.28|470.4|0
1647427880000|2022-03-16 10:51:20|473.18|470.3|473.18|470.3|473.28|470.4|473.07|470.19|0
1647427890000|2022-03-16 10:51:30|473.07|470.19|473.49|470.61|473.49|470.61|473.07|470.19|0
1647427900000|2022-03-16 10:51:40|473.6|470.72|473.6|470.72|473.6|470.72|473.49|470.61|0
1647427910000|2022-03-16 10:51:50|473.91|471.03|473.7|470.82|473.91|471.03|473.7|470.82|0
1647427920000|2022-03-16 10:52:00|473.49|470.61|473.7|470.82|473.81|470.93|473.49|470.61|0
1647427930000|2022-03-16 10:52:10|473.91|471.03|473.91|471.03|474.02|471.14|473.91|471.03|0
1647427940000|2022-03-16 10:52:20|474.02|471.14|473.7|470.82|474.02|471.14|473.7|470.82|0
1647427950000|2022-03-16 10:52:30|473.81|470.93|473.07|470.19|473.81|470.93|473.07|470.19|0
1647427960000|2022-03-16 10:52:40|472.64|469.76|474.02|471.14|474.02|471.14|472.64|469.76|0
1647427970000|2022-03-16 10:52:50|474.13|471.25|474.13|471.25|474.13|471.25|474.13|471.25|0
1647427980000|2022-03-16 10:53:00|474.55|471.67|473.7|470.82|474.55|471.67|473.7|470.82|0
1647427990000|2022-03-16 10:53:10|473.28|470.4|473.49|470.61|473.49|470.61|473.07|470.19|0
1647428000000|2022-03-16 10:53:20|473.91|471.03|473.7|470.82|474.02|471.14|473.7|470.82|0
1647428010000|2022-03-16 10:53:30|473.91|471.03|474.34|471.46|474.34|471.46|473.91|471.03|0
1647428020000|2022-03-16 10:53:40|474.13|471.25|474.13|471.25|474.13|471.25|474.13|471.25|0
1647428030000|2022-03-16 10:53:50|474.34|471.46|474.24|471.36|474.34|471.46|474.13|471.25|0
1647428040000|2022-03-16 10:54:00|474.34|471.46|474.55|471.67|474.55|471.67|474.34|471.46|0
1647428050000|2022-03-16 10:54:10|474.76|471.88|474.66|471.78|474.76|471.88|474.66|471.78|0
1647428060000|2022-03-16 10:54:20|474.76|471.88|474.76|471.88|475.08|472.2|474.76|471.88|0
1647428070000|2022-03-16 10:54:30|474.55|471.67|474.55|471.67|474.55|471.67|474.55|471.67|0
1647428080000|2022-03-16 10:54:40|474.45|471.57|473.6|470.72|474.45|471.57|473.6|470.72|0
1647428090000|2022-03-16 10:54:50|473.39|470.51|473.7|470.82|473.91|471.03|473.39|470.51|0
1647428100000|2022-03-16 10:55:00|473.91|471.03|473.49|470.61|473.91|471.03|473.49|470.61|0
1647428110000|2022-03-16 10:55:10|473.7|470.82|473.7|470.82|473.91|471.03|473.6|470.72|0
1647428120000|2022-03-16 10:55:20|473.91|471.03|473.7|470.82|473.91|471.03|473.7|470.82|0
1647428130000|2022-03-16 10:55:30|473.91|471.03|473.91|471.03|473.91|471.03|473.91|471.03|0
1647428140000|2022-03-16 10:55:40|473.7|470.82|474.12|471.24|474.12|471.24|473.7|470.82|0
1647428150000|2022-03-16 10:55:50|474.02|471.14|473.7|470.82|474.02|471.14|473.7|470.82|0
1647428160000|2022-03-16 10:56:00|473.49|470.61|473.6|470.72|473.7|470.82|473.49|470.61|0
1647428170000|2022-03-16 10:56:10|473.7|470.82|474.12|471.24|474.12|471.24|473.7|470.82|0
1647428180000|2022-03-16 10:56:20|474.55|471.67|474.97|472.09|474.97|472.09|474.23|471.35|0
1647428190000|2022-03-16 10:56:30|474.76|471.88|474.76|471.88|474.87|471.99|474.76|471.88|0
1647428200000|2022-03-16 10:56:40|474.87|471.99|475.08|472.2|475.08|472.2|474.87|471.99|0
1647428210000|2022-03-16 10:56:50|475.18|472.3|474.87|471.99|475.18|472.3|474.87|471.99|0
1647428220000|2022-03-16 10:57:00|474.97|472.09|474.55|471.67|474.97|472.09|474.55|471.67|0
1647428230000|2022-03-16 10:57:10|474.87|471.99|474.76|471.88|474.87|471.99|474.76|471.88|0
1647428240000|2022-03-16 10:57:20|474.97|472.09|474.97|472.09|474.97|472.09|474.76|471.88|0
1647428250000|2022-03-16 10:57:30|474.66|471.78|474.55|471.67|474.66|471.78|474.55|471.67|0
1647428260000|2022-03-16 10:57:40|474.66|471.78|475.18|472.3|475.18|472.3|474.66|471.78|0
1647428270000|2022-03-16 10:57:50|474.97|472.09|474.97|472.09|475.18|472.3|474.97|472.09|0
1647428280000|2022-03-16 10:58:00|475.18|472.3|474.97|472.09|475.29|472.41|474.97|472.09|0
1647428290000|2022-03-16 10:58:10|475.08|472.2|475.4|472.52|475.4|472.52|475.08|472.2|0
1647428300000|2022-03-16 10:58:20|475.29|472.41|475.29|472.41|475.29|472.41|475.29|472.41|0
1647428310000|2022-03-16 10:58:30|474.97|472.09|475.18|472.3|475.18|472.3|474.97|472.09|0
1647428320000|2022-03-16 10:58:40|475.08|472.2|475.18|472.3|475.18|472.3|475.08|472.2|0
1647428330000|2022-03-16 10:58:50|474.97|472.09|474.76|471.88|474.97|472.09|474.76|471.88|0
1647428340000|2022-03-16 10:59:00|474.66|471.78|473.7|470.82|474.66|471.78|473.7|470.82|0
1647428350000|2022-03-16 10:59:10|473.39|470.51|473.39|470.51|473.39|470.51|473.28|470.4|0
1647428360000|2022-03-16 10:59:20|473.28|470.4|473.17|470.29|473.28|470.4|473.06|470.18|0
1647428370000|2022-03-16 10:59:30|473.49|470.61|474.12|471.24|474.12|471.24|473.49|470.61|0
1647428380000|2022-03-16 10:59:40|474.45|471.57|474.12|471.24|474.45|471.57|474.12|471.24|0
1647428390000|2022-03-16 10:59:50|473.91|471.03|473.49|470.61|473.91|471.03|473.39|470.51|0
1647428400000|2022-03-16 11:00:00|473.91|471.03|474.76|471.88|474.97|472.09|473.91|471.03|0
1647428410000|2022-03-16 11:00:10|474.97|472.09|474.97|472.09|475.18|472.3|474.97|472.09|0
1647428420000|2022-03-16 11:00:20|474.33|471.45|474.97|472.09|474.97|472.09|474.33|471.45|0
1647428430000|2022-03-16 11:00:30|475.4|472.52|475.61|472.73|475.61|472.73|475.4|472.52|0
1647428440000|2022-03-16 11:00:40|475.82|472.94|475.82|472.94|475.82|472.94|475.82|472.94|0
1647428450000|2022-03-16 11:00:50|476.03|473.15|476.14|473.26|476.14|473.26|475.82|472.94|0
1647428460000|2022-03-16 11:01:00|476.03|473.15|474.33|471.45|476.03|473.15|474.33|471.45|0
1647428470000|2022-03-16 11:01:10|474.12|471.24|473.81|470.93|474.12|471.24|473.49|470.61|0
1647428480000|2022-03-16 11:01:20|473.6|470.72|474.33|471.45|474.33|471.45|473.6|470.72|0
1647428490000|2022-03-16 11:01:30|474.76|471.88|474.66|471.78|474.76|471.88|474.55|471.67|0
1647428500000|2022-03-16 11:01:40|474.55|471.67|475.51|472.63|475.51|472.63|474.55|471.67|0
1647428510000|2022-03-16 11:01:50|475.82|472.94|475.51|472.63|475.82|472.94|475.51|472.63|0
1647428520000|2022-03-16 11:02:00|475.39|472.51|475.39|472.51|475.72|472.84|475.39|472.51|0
1647428530000|2022-03-16 11:02:10|475.51|472.63|475.39|472.51|475.51|472.63|475.39|472.51|0
1647428540000|2022-03-16 11:02:20|475.18|472.3|475.61|472.73|475.61|472.73|475.18|472.3|0
1647428550000|2022-03-16 11:02:30|475.72|472.84|475.51|472.63|475.72|472.84|475.51|472.63|0
1647428560000|2022-03-16 11:02:40|475.61|472.73|475.82|472.94|475.82|472.94|475.61|472.73|0
1647428570000|2022-03-16 11:02:50|476.14|473.26|475.82|472.94|476.14|473.26|475.82|472.94|0
1647428580000|2022-03-16 11:03:00|476.35|473.47|476.24|473.36|476.35|473.47|476.24|473.36|0
1647428590000|2022-03-16 11:03:10|476.57|473.69|476.57|473.69|476.57|473.69|476.57|473.69|0
1647428600000|2022-03-16 11:03:20|476.46|473.58|476.46|473.58|476.46|473.58|476.24|473.36|0
1647428610000|2022-03-16 11:03:30|476.67|473.79|476.88|474|476.88|474|476.46|473.58|0
1647428620000|2022-03-16 11:03:40|476.67|473.79|476.46|473.58|476.67|473.79|476.46|473.58|0
1647428630000|2022-03-16 11:03:50|476.57|473.69|476.57|473.69|476.57|473.69|476.57|473.69|0
1647428640000|2022-03-16 11:04:00|476.46|473.58|476.88|474|477.09|474.21|476.46|473.58|0
1647428650000|2022-03-16 11:04:10|477.09|474.21|476.88|474|477.31|474.43|476.88|474|0
1647428660000|2022-03-16 11:04:20|477.31|474.43|476.99|474.11|477.31|474.43|476.88|474|0
1647428670000|2022-03-16 11:04:30|476.88|474|477.09|474.21|477.09|474.21|476.88|474|0
1647428680000|2022-03-16 11:04:40|476.88|474|476.88|474|477.09|474.21|476.88|474|0
1647428690000|2022-03-16 11:04:50|476.99|474.11|476.88|474|477.09|474.21|476.88|474|0
1647428700000|2022-03-16 11:05:00|477.31|474.43|476.88|474|477.31|474.43|476.67|473.79|0
1647428710000|2022-03-16 11:05:10|476.99|474.11|476.88|474|476.99|474.11|476.67|473.79|0
1647428720000|2022-03-16 11:05:20|477.52|474.64|477.31|474.43|477.52|474.64|477.09|474.21|0
1647428730000|2022-03-16 11:05:30|477.73|474.85|477.63|474.75|477.73|474.85|477.52|474.64|0
1647428740000|2022-03-16 11:05:40|477.52|474.64|477.52|474.64|477.73|474.85|477.52|474.64|0
1647428750000|2022-03-16 11:05:50|477.31|474.43|477.52|474.64|477.73|474.85|477.31|474.43|0
1647428760000|2022-03-16 11:06:00|477.3|474.42|477.09|474.21|477.3|474.42|477.09|474.21|0
1647428770000|2022-03-16 11:06:10|476.67|473.79|476.45|473.57|476.67|473.79|476.45|473.57|0
1647428780000|2022-03-16 11:06:20|476.67|473.79|477.09|474.21|477.09|474.21|476.67|473.79|0
1647428790000|2022-03-16 11:06:30|477.3|474.42|477.09|474.21|477.3|474.42|477.09|474.21|0
1647428800000|2022-03-16 11:06:40|476.88|474|476.88|474|476.88|474|476.88|474|0
1647428810000|2022-03-16 11:06:50|477.09|474.21|476.67|473.79|477.09|474.21|476.67|473.79|0
1647428820000|2022-03-16 11:07:00|476.78|473.9|476.57|473.69|476.78|473.9|476.45|473.57|0
1647428830000|2022-03-16 11:07:10|476.24|473.36|476.67|473.79|476.67|473.79|476.14|473.26|0
1647428840000|2022-03-16 11:07:20|476.88|474|476.67|473.79|476.88|474|476.67|473.79|0
1647428850000|2022-03-16 11:07:30|476.45|473.57|476.45|473.57|476.45|473.57|476.24|473.36|0
1647428860000|2022-03-16 11:07:40|476.56|473.68|476.56|473.68|476.56|473.68|476.45|473.57|0
1647428870000|2022-03-16 11:07:50|476.24|473.36|476.03|473.15|476.24|473.36|476.03|473.15|0
1647428880000|2022-03-16 11:08:00|475.93|473.05|475.82|472.94|475.93|473.05|475.82|472.94|0
1647428890000|2022-03-16 11:08:10|475.93|473.05|476.03|473.15|476.03|473.15|475.93|473.05|0
1647428900000|2022-03-16 11:08:20|476.67|473.79|476.88|474|476.88|474|476.67|473.79|0
1647428910000|2022-03-16 11:08:30|476.67|473.79|476.45|473.57|476.67|473.79|476.45|473.57|0
1647428920000|2022-03-16 11:08:40|476.67|473.79|476.45|473.57|476.67|473.79|476.24|473.36|0
1647428930000|2022-03-16 11:08:50|476.35|473.47|476.35|473.47|476.35|473.47|476.35|473.47|0
1647428940000|2022-03-16 11:09:00|476.45|473.57|476.35|473.47|476.67|473.79|476.35|473.47|0
1647428950000|2022-03-16 11:09:10|476.45|473.57|476.45|473.57|476.67|473.79|476.45|473.57|0
1647428960000|2022-03-16 11:09:20|476.56|473.68|476.67|473.79|476.67|473.79|476.56|473.68|0
1647428970000|2022-03-16 11:09:30|476.24|473.36|476.67|473.79|476.67|473.79|476.14|473.26|0
1647428980000|2022-03-16 11:09:40|476.45|473.57|476.45|473.57|476.45|473.57|476.45|473.57|0
1647428990000|2022-03-16 11:09:50|476.24|473.36|476.14|473.26|476.24|473.36|476.14|473.26|0
1647429000000|2022-03-16 11:10:00|476.03|473.15|476.03|473.15|476.14|473.26|475.93|473.05|0
1647429010000|2022-03-16 11:10:10|475.82|472.94|475.82|472.94|475.82|472.94|475.82|472.94|0
1647429020000|2022-03-16 11:10:20|475.39|472.51|474.76|471.88|475.39|472.51|474.76|471.88|0
1647429030000|2022-03-16 11:10:30|474.97|472.09|476.03|473.15|476.24|473.36|474.97|472.09|0
1647429040000|2022-03-16 11:10:40|476.14|473.26|475.93|473.05|476.14|473.26|475.82|472.94|0
1647429050000|2022-03-16 11:10:50|475.82|472.94|475.6|472.72|475.82|472.94|475.6|472.72|0
1647429060000|2022-03-16 11:11:00|475.71|472.83|475.39|472.51|475.71|472.83|475.39|472.51|0
1647429070000|2022-03-16 11:11:10|475.29|472.41|474.97|472.09|475.29|472.41|474.97|472.09|0
1647429090000|2022-03-16 11:11:30|474.76|471.88|474.76|471.88|474.76|471.88|474.76|471.88|0
1647429100000|2022-03-16 11:11:40|474.97|472.09|474.76|471.88|474.97|472.09|474.76|471.88|0
1647429110000|2022-03-16 11:11:50|474.97|472.09|475.18|472.3|475.18|472.3|474.97|472.09|0
1647429120000|2022-03-16 11:12:00|474.97|472.09|474.87|471.99|475.18|472.3|474.87|471.99|0
1647429130000|2022-03-16 11:12:10|475.39|472.51|475.5|472.62|475.6|472.72|475.39|472.51|0
1647429140000|2022-03-16 11:12:20|476.67|473.79|476.24|473.36|476.67|473.79|476.24|473.36|0
1647429150000|2022-03-16 11:12:30|476.67|473.79|476.03|473.15|476.67|473.79|476.03|473.15|0
1647429160000|2022-03-16 11:12:40|476.24|473.36|476.24|473.36|476.24|473.36|476.14|473.26|0
1647429180000|2022-03-16 11:13:00|476.03|473.15|476.56|473.68|476.56|473.68|476.03|473.15|0
1647429190000|2022-03-16 11:13:10|476.45|473.57|476.45|473.57|476.45|473.57|476.45|473.57|0
1647429200000|2022-03-16 11:13:20|476.35|473.47|476.24|473.36|476.45|473.57|476.24|473.36|0
1647429210000|2022-03-16 11:13:30|476.45|473.57|476.66|473.78|476.66|473.78|476.45|473.57|0
1647429220000|2022-03-16 11:13:40|476.45|473.57|476.45|473.57|476.45|473.57|476.45|473.57|0
1647429230000|2022-03-16 11:13:50|476.66|473.78|476.45|473.57|476.66|473.78|476.45|473.57|0
1647429240000|2022-03-16 11:14:00|476.56|473.68|476.88|474|476.88|474|476.56|473.68|0
1647429250000|2022-03-16 11:14:10|477.09|474.21|477.09|474.21|477.09|474.21|477.09|474.21|0
1647429260000|2022-03-16 11:14:20|476.88|474|477.09|474.21|477.09|474.21|476.88|474|0
1647429270000|2022-03-16 11:14:30|477.3|474.42|477.41|474.53|477.41|474.53|477.3|474.42|0
1647429280000|2022-03-16 11:14:40|476.56|473.68|476.24|473.36|476.56|473.68|476.24|473.36|0
1647429290000|2022-03-16 11:14:50|476.45|473.57|476.24|473.36|476.45|473.57|476.24|473.36|0
1647429300000|2022-03-16 11:15:00|476.66|473.78|476.88|474|476.88|474|476.66|473.78|0
1647429310000|2022-03-16 11:15:10|477.09|474.21|477.09|474.21|477.09|474.21|477.09|474.21|0
1647429320000|2022-03-16 11:15:20|477.3|474.42|477.3|474.42|477.3|474.42|477.3|474.42|0
1647429330000|2022-03-16 11:15:30|477.41|474.53|478.58|475.7|478.58|475.7|477.41|474.53|0
1647429340000|2022-03-16 11:15:40|478.79|475.91|478.58|475.7|478.79|475.91|478.58|475.7|0
1647429350000|2022-03-16 11:15:50|478.79|475.91|478.36|475.48|478.79|475.91|478.36|475.48|0
1647429360000|2022-03-16 11:16:00|478.58|475.7|479|476.12|479|476.12|478.48|475.6|0
1647429370000|2022-03-16 11:16:10|478.79|475.91|478.79|475.91|478.79|475.91|478.69|475.81|0
1647429380000|2022-03-16 11:16:20|478.58|475.7|479|476.12|479|476.12|478.58|475.7|0
1647429400000|2022-03-16 11:16:40|478.79|475.91|478.79|475.91|478.9|476.02|478.79|475.91|0
1647429410000|2022-03-16 11:16:50|479|476.12|478.9|476.02|479|476.12|478.79|475.91|0
1647429420000|2022-03-16 11:17:00|478.79|475.91|479.43|476.55|479.43|476.55|478.79|475.91|0
1647429430000|2022-03-16 11:17:10|479.22|476.34|479.43|476.55|479.43|476.55|479.22|476.34|0
1647429440000|2022-03-16 11:17:20|479.22|476.34|479.22|476.34|479.43|476.55|479.22|476.34|0
1647429450000|2022-03-16 11:17:30|479.33|476.45|479|476.12|479.33|476.45|479|476.12|0
1647429460000|2022-03-16 11:17:40|478.79|475.91|478.79|475.91|478.79|475.91|478.79|475.91|0
1647429470000|2022-03-16 11:17:50|478.69|475.81|478.79|475.91|478.79|475.91|478.69|475.81|0
1647429480000|2022-03-16 11:18:00|478.69|475.81|478.69|475.81|478.69|475.81|478.69|475.81|0
1647429490000|2022-03-16 11:18:10|478.58|475.7|478.36|475.48|478.58|475.7|478.36|475.48|0
1647429500000|2022-03-16 11:18:20|478.58|475.7|478.47|475.59|478.58|475.7|478.36|475.48|0
1647429510000|2022-03-16 11:18:30|478.36|475.48|478.58|475.7|478.58|475.7|478.36|475.48|0
1647429520000|2022-03-16 11:18:40|478.15|475.27|477.73|474.85|478.15|475.27|477.73|474.85|0
1647429530000|2022-03-16 11:18:50|477.51|474.63|477.73|474.85|477.94|475.06|477.51|474.63|0
1647429540000|2022-03-16 11:19:00|477.51|474.63|477.51|474.63|477.51|474.63|477.41|474.53|0
1647429550000|2022-03-16 11:19:10|477.73|474.85|477.94|475.06|477.94|475.06|477.73|474.85|0
1647429560000|2022-03-16 11:19:20|478.15|475.27|478.15|475.27|478.15|475.27|478.15|475.27|0
1647429570000|2022-03-16 11:19:30|478.58|475.7|478.47|475.59|478.58|475.7|478.36|475.48|0
1647429580000|2022-03-16 11:19:40|478.36|475.48|477.94|475.06|478.36|475.48|477.94|475.06|0
1647429590000|2022-03-16 11:19:50|478.15|475.27|478.26|475.38|478.26|475.38|478.15|475.27|0
1647429600000|2022-03-16 11:20:00|478.15|475.27|477.94|475.06|478.15|475.27|477.94|475.06|0
1647429610000|2022-03-16 11:20:10|478.15|475.27|479|476.12|479|476.12|478.15|475.27|0
1647429620000|2022-03-16 11:20:20|478.79|475.91|478.58|475.7|478.79|475.91|478.58|475.7|0
1647429630000|2022-03-16 11:20:30|479|476.12|479.43|476.55|479.43|476.55|479|476.12|0
1647429640000|2022-03-16 11:20:40|479.21|476.33|479.43|476.55|479.43|476.55|479.21|476.33|0
1647429650000|2022-03-16 11:20:50|479.33|476.45|479|476.12|479.33|476.45|479|476.12|0
1647429660000|2022-03-16 11:21:00|479.21|476.33|479.21|476.33|479.33|476.45|479.21|476.33|0
1647429670000|2022-03-16 11:21:10|479|476.12|479|476.12|479.11|476.23|479|476.12|0
1647429680000|2022-03-16 11:21:20|478.58|475.7|478.58|475.7|478.79|475.91|478.58|475.7|0
1647429690000|2022-03-16 11:21:30|478.36|475.48|478.05|475.17|478.36|475.48|477.94|475.06|0
1647429700000|2022-03-16 11:21:40|477.94|475.06|477.72|474.84|477.94|475.06|477.72|474.84|0
1647429710000|2022-03-16 11:21:50|477.51|474.63|477.51|474.63|477.62|474.74|477.3|474.42|0
1647429720000|2022-03-16 11:22:00|477.3|474.42|477.2|474.32|477.3|474.42|477.2|474.32|0
1647429730000|2022-03-16 11:22:10|477.09|474.21|477.09|474.21|477.3|474.42|477.09|474.21|0
1647429740000|2022-03-16 11:22:20|476.87|473.99|476.87|473.99|477.09|474.21|476.87|473.99|0
1647429750000|2022-03-16 11:22:30|476.77|473.89|476.77|473.89|476.87|473.99|476.66|473.78|0
1647429760000|2022-03-16 11:22:40|476.66|473.78|476.66|473.78|476.66|473.78|476.66|473.78|0
1647429780000|2022-03-16 11:23:00|476.77|473.89|476.24|473.36|476.87|473.99|476.24|473.36|0
1647429790000|2022-03-16 11:23:10|476.13|473.25|476.24|473.36|476.24|473.36|476.02|473.14|0
1647429800000|2022-03-16 11:23:20|476.45|473.57|476.45|473.57|476.45|473.57|476.45|473.57|0
1647429810000|2022-03-16 11:23:30|476.35|473.47|476.35|473.47|476.35|473.47|476.24|473.36|0
1647429820000|2022-03-16 11:23:40|476.45|473.57|476.45|473.57|476.45|473.57|476.35|473.47|0
1647429830000|2022-03-16 11:23:50|476.56|473.68|476.35|473.47|476.56|473.68|476.35|473.47|0
1647429840000|2022-03-16 11:24:00|476.45|473.57|476.66|473.78|476.66|473.78|476.45|473.57|0
1647429850000|2022-03-16 11:24:10|476.56|473.68|476.56|473.68|476.56|473.68|476.56|473.68|0
1647429860000|2022-03-16 11:24:20|476.66|473.78|476.98|474.1|477.09|474.21|476.66|473.78|0
1647429870000|2022-03-16 11:24:30|477.3|474.42|477.3|474.42|477.3|474.42|477.3|474.42|0
1647429880000|2022-03-16 11:24:40|477.09|474.21|476.87|473.99|477.09|474.21|476.87|473.99|0
1647429890000|2022-03-16 11:24:50|476.98|474.1|476.98|474.1|477.09|474.21|476.87|473.99|0
1647429900000|2022-03-16 11:25:00|477.09|474.21|477.2|474.32|477.2|474.32|476.98|474.1|0
1647429910000|2022-03-16 11:25:10|477.09|474.21|476.66|473.78|477.09|474.21|476.66|473.78|0
1647429920000|2022-03-16 11:25:20|476.56|473.68|476.66|473.78|476.66|473.78|476.56|473.68|0
1647429930000|2022-03-16 11:25:30|476.45|473.57|476.45|473.57|476.45|473.57|476.45|473.57|0
1647429940000|2022-03-16 11:25:40|476.24|473.36|476.24|473.36|476.35|473.47|476.24|473.36|0
1647429950000|2022-03-16 11:25:50|476.35|473.47|476.35|473.47|476.35|473.47|476.35|473.47|0
1647429960000|2022-03-16 11:26:00|476.45|473.57|476.45|473.57|476.66|473.78|476.45|473.57|0
1647429970000|2022-03-16 11:26:10|476.56|473.68|476.56|473.68|476.66|473.78|476.56|473.68|0
1647429980000|2022-03-16 11:26:20|476.66|473.78|476.24|473.36|476.66|473.78|476.24|473.36|0
1647429990000|2022-03-16 11:26:30|476.35|473.47|476.45|473.57|476.45|473.57|476.24|473.36|0
1647430000000|2022-03-16 11:26:40|476.35|473.47|476.35|473.47|476.45|473.57|476.35|473.47|0
1647430010000|2022-03-16 11:26:50|476.24|473.36|476.02|473.14|476.24|473.36|476.02|473.14|0
1647430020000|2022-03-16 11:27:00|475.92|473.04|475.81|472.93|475.92|473.04|475.81|472.93|0
1647430030000|2022-03-16 11:27:10|475.71|472.83|475.39|472.51|475.71|472.83|475.39|472.51|0
1647430040000|2022-03-16 11:27:20|475.17|472.29|475.39|472.51|475.39|472.51|475.17|472.29|0
1647430050000|2022-03-16 11:27:30|475.6|472.72|475.81|472.93|475.81|472.93|475.6|472.72|0
1647430060000|2022-03-16 11:27:40|475.71|472.83|475.6|472.72|475.81|472.93|475.6|472.72|0
1647430080000|2022-03-16 11:28:00|475.39|472.51|475.6|472.72|475.81|472.93|475.39|472.51|0
1647430090000|2022-03-16 11:28:10|475.5|472.62|475.6|472.72|475.6|472.72|475.5|472.62|0
1647430100000|2022-03-16 11:28:20|475.81|472.93|475.39|472.51|475.81|472.93|475.39|472.51|0
1647430110000|2022-03-16 11:28:30|475.81|472.93|475.81|472.93|475.81|472.93|475.81|472.93|0
1647430120000|2022-03-16 11:28:40|475.6|472.72|475.39|472.51|475.6|472.72|475.39|472.51|0
1647430130000|2022-03-16 11:28:50|475.71|472.83|475.6|472.72|475.71|472.83|475.6|472.72|0
1647430140000|2022-03-16 11:29:00|475.81|472.93|475.6|472.72|475.81|472.93|475.6|472.72|0
1647430150000|2022-03-16 11:29:10|475.71|472.83|476.02|473.14|476.02|473.14|475.71|472.83|0
1647430160000|2022-03-16 11:29:20|475.92|473.04|476.02|473.14|476.02|473.14|475.92|473.04|0
1647430170000|2022-03-16 11:29:30|476.23|473.35|476.02|473.14|476.23|473.35|476.02|473.14|0
1647430180000|2022-03-16 11:29:40|476.13|473.25|476.13|473.25|476.23|473.35|476.13|473.25|0
1647430190000|2022-03-16 11:29:50|476.02|473.14|476.23|473.35|476.23|473.35|476.02|473.14|0
1647430200000|2022-03-16 11:30:00|476.45|473.57|475.6|472.72|476.45|473.57|475.6|472.72|0
1647430210000|2022-03-16 11:30:10|475.71|472.83|475.6|472.72|475.71|472.83|475.6|472.72|0
1647430220000|2022-03-16 11:30:20|475.71|472.83|475.39|472.51|475.71|472.83|475.39|472.51|0
1647430230000|2022-03-16 11:30:30|475.5|472.62|475.6|472.72|475.6|472.72|475.5|472.62|0
1647430250000|2022-03-16 11:30:50|475.39|472.51|475.38|472.5|475.39|472.51|475.28|472.4|0
1647430260000|2022-03-16 11:31:00|475.6|472.72|475.6|472.72|475.81|472.93|475.6|472.72|0
1647430280000|2022-03-16 11:31:20|475.38|472.5|475.17|472.29|475.6|472.72|475.17|472.29|0
1647430290000|2022-03-16 11:31:30|475.28|472.4|474.96|472.08|475.28|472.4|474.96|472.08|0
1647430300000|2022-03-16 11:31:40|474.86|471.98|474.75|471.87|474.86|471.98|474.75|471.87|0
1647430310000|2022-03-16 11:31:50|474.54|471.66|474.54|471.66|474.54|471.66|474.54|471.66|0
1647430320000|2022-03-16 11:32:00|474.43|471.55|474.32|471.44|474.43|471.55|474.32|471.44|0
1647430330000|2022-03-16 11:32:10|474.11|471.23|473.48|470.6|474.11|471.23|473.26|470.38|0
1647430340000|2022-03-16 11:32:20|473.69|470.81|473.9|471.02|473.9|471.02|473.69|470.81|0
1647430350000|2022-03-16 11:32:30|473.69|470.81|473.69|470.81|473.69|470.81|473.69|470.81|0
1647430360000|2022-03-16 11:32:40|473.48|470.6|473.48|470.6|473.48|470.6|473.37|470.49|0
1647430370000|2022-03-16 11:32:50|473.69|470.81|473.59|470.71|473.69|470.81|473.59|470.71|0
1647430380000|2022-03-16 11:33:00|473.69|470.81|473.26|470.38|473.69|470.81|473.26|470.38|0
1647430390000|2022-03-16 11:33:10|473.37|470.49|473.48|470.6|473.48|470.6|473.37|470.49|0
1647430400000|2022-03-16 11:33:20|473.26|470.38|473.48|470.6|473.48|470.6|473.26|470.38|0
1647430410000|2022-03-16 11:33:30|473.26|470.38|473.05|470.17|473.26|470.38|473.05|470.17|0
1647430420000|2022-03-16 11:33:40|473.26|470.38|472.74|469.86|473.26|470.38|472.74|469.86|0
1647430430000|2022-03-16 11:33:50|473.26|470.38|473.48|470.6|473.48|470.6|473.26|470.38|0
1647430440000|2022-03-16 11:34:00|473.69|470.81|473.37|470.49|473.69|470.81|473.37|470.49|0
1647430450000|2022-03-16 11:34:10|473.48|470.6|473.69|470.81|473.69|470.81|473.48|470.6|0
1647430460000|2022-03-16 11:34:20|473.9|471.02|473.69|470.81|473.9|471.02|473.69|470.81|0
1647430470000|2022-03-16 11:34:30|473.9|471.02|474.01|471.13|474.01|471.13|473.69|470.81|0
1647430480000|2022-03-16 11:34:40|473.9|471.02|474.32|471.44|474.32|471.44|473.9|471.02|0
1647430490000|2022-03-16 11:34:50|474.43|471.55|474.43|471.55|474.43|471.55|474.43|471.55|0
1647430500000|2022-03-16 11:35:00|474.32|471.44|474.32|471.44|474.54|471.66|474.32|471.44|0
1647430510000|2022-03-16 11:35:10|474.11|471.23|474.43|471.55|474.43|471.55|474.11|471.23|0
1647430520000|2022-03-16 11:35:20|474.32|471.44|474.32|471.44|474.32|471.44|474.32|471.44|0
1647430530000|2022-03-16 11:35:30|474.11|471.23|474.01|471.13|474.11|471.23|474.01|471.13|0
1647430540000|2022-03-16 11:35:40|474.53|471.65|474.01|471.13|474.53|471.65|474.01|471.13|0
1647430550000|2022-03-16 11:35:50|474.32|471.44|474.32|471.44|474.53|471.65|474.32|471.44|0
1647430560000|2022-03-16 11:36:00|474.11|471.23|474.32|471.44|474.32|471.44|474.11|471.23|0
1647430570000|2022-03-16 11:36:10|474.43|471.55|474.32|471.44|474.53|471.65|474.32|471.44|0
1647430580000|2022-03-16 11:36:20|474.53|471.65|474.53|471.65|474.53|471.65|474.53|471.65|0
1647430590000|2022-03-16 11:36:30|474.75|471.87|474.64|471.76|474.75|471.87|474.64|471.76|0
1647430600000|2022-03-16 11:36:40|474.75|471.87|474.11|471.23|474.75|471.87|474.11|471.23|0
1647430610000|2022-03-16 11:36:50|473.9|471.02|473.26|470.38|473.9|471.02|472.63|469.75|0
1647430620000|2022-03-16 11:37:00|472.84|469.96|472.84|469.96|472.84|469.96|472.63|469.75|0
1647430630000|2022-03-16 11:37:10|472.63|469.75|472.74|469.86|472.74|469.86|472.63|469.75|0
1647430640000|2022-03-16 11:37:20|472.63|469.75|472.42|469.54|472.63|469.75|472.42|469.54|0
1647430650000|2022-03-16 11:37:30|472.63|469.75|472.63|469.75|472.63|469.75|472.63|469.75|0
1647430660000|2022-03-16 11:37:40|472.74|469.86|473.05|470.17|473.05|470.17|472.74|469.86|0
1647430670000|2022-03-16 11:37:50|472.84|469.96|473.05|470.17|473.05|470.17|472.84|469.96|0
1647430680000|2022-03-16 11:38:00|472.95|470.07|472.84|469.96|472.95|470.07|472.74|469.86|0
1647430690000|2022-03-16 11:38:10|472.74|469.86|472.42|469.54|472.84|469.96|472.42|469.54|0
1647430700000|2022-03-16 11:38:20|472.2|469.32|472.42|469.54|472.42|469.54|472.2|469.32|0
1647430710000|2022-03-16 11:38:30|472.41|469.53|472.41|469.53|472.41|469.53|472.41|469.53|0
1647430720000|2022-03-16 11:38:40|472.63|469.75|472.31|469.43|472.63|469.75|472.31|469.43|0
1647430730000|2022-03-16 11:38:50|472.2|469.32|472.2|469.32|472.2|469.32|472.2|469.32|0
1647430740000|2022-03-16 11:39:00|471.99|469.11|471.99|469.11|471.99|469.11|471.99|469.11|0
1647430750000|2022-03-16 11:39:10|471.78|468.9|471.36|468.48|471.78|468.9|471.36|468.48|0
1647430760000|2022-03-16 11:39:20|471.57|468.69|471.57|468.69|471.78|468.9|471.57|468.69|0
1647430770000|2022-03-16 11:39:30|471.78|468.9|472.2|469.32|472.2|469.32|471.78|468.9|0
1647430780000|2022-03-16 11:39:40|472.41|469.53|472.52|469.64|472.63|469.75|472.41|469.53|0
1647430790000|2022-03-16 11:39:50|472.41|469.53|472.41|469.53|472.41|469.53|472.41|469.53|0
1647430800000|2022-03-16 11:40:00|472.52|469.64|472.63|469.75|472.63|469.75|472.52|469.64|0
1647430810000|2022-03-16 11:40:10|472.84|469.96|473.26|470.38|473.26|470.38|472.84|469.96|0
1647430820000|2022-03-16 11:40:20|473.05|470.17|473.47|470.59|473.47|470.59|472.95|470.07|0
1647430830000|2022-03-16 11:40:30|473.9|471.02|473.69|470.81|473.9|471.02|473.47|470.59|0
1647430840000|2022-03-16 11:40:40|473.47|470.59|473.47|470.59|473.47|470.59|473.47|470.59|0
1647430850000|2022-03-16 11:40:50|473.9|471.02|473.9|471.02|473.9|471.02|473.9|471.02|0
1647430860000|2022-03-16 11:41:00|473.68|470.8|473.47|470.59|473.68|470.8|473.47|470.59|0
1647430880000|2022-03-16 11:41:20|473.9|471.02|473.9|471.02|473.9|471.02|473.9|471.02|0
1647430890000|2022-03-16 11:41:30|473.58|470.7|473.68|470.8|473.68|470.8|473.58|470.7|0
1647430900000|2022-03-16 11:41:40|473.79|470.91|473.26|470.38|473.79|470.91|473.26|470.38|0
1647430910000|2022-03-16 11:41:50|473.37|470.49|473.9|471.02|473.9|471.02|473.26|470.38|0
1647430920000|2022-03-16 11:42:00|473.79|470.91|473.9|471.02|474.11|471.23|473.68|470.8|0
1647430930000|2022-03-16 11:42:10|473.68|470.8|473.9|471.02|473.9|471.02|473.68|470.8|0
1647430940000|2022-03-16 11:42:20|473.68|470.8|474.32|471.44|474.32|471.44|473.68|470.8|0
1647430950000|2022-03-16 11:42:30|474.11|471.23|473.9|471.02|474.11|471.23|473.9|471.02|0
1647430960000|2022-03-16 11:42:40|473.68|470.8|473.68|470.8|473.68|470.8|473.68|470.8|0
1647430970000|2022-03-16 11:42:50|474.22|471.34|474.01|471.13|474.22|471.34|473.9|471.02|0
1647430980000|2022-03-16 11:43:00|473.68|470.8|473.9|471.02|473.9|471.02|473.68|470.8|0
1647430990000|2022-03-16 11:43:10|473.68|470.8|473.9|471.02|473.9|471.02|473.68|470.8|0
1647431010000|2022-03-16 11:43:30|473.68|470.8|473.68|470.8|473.68|470.8|473.68|470.8|0
1647431020000|2022-03-16 11:43:40|473.9|471.02|473.68|470.8|473.9|471.02|473.68|470.8|0
1647431030000|2022-03-16 11:43:50|473.58|470.7|473.58|470.7|473.58|470.7|473.58|470.7|0
1647431040000|2022-03-16 11:44:00|473.47|470.59|472.62|469.74|473.47|470.59|472.62|469.74|0
1647431050000|2022-03-16 11:44:10|472.41|469.53|473.05|470.17|473.05|470.17|472.41|469.53|0
1647431060000|2022-03-16 11:44:20|473.26|470.38|473.58|470.7|473.58|470.7|473.26|470.38|0
1647431070000|2022-03-16 11:44:30|473.47|470.59|473.47|470.59|473.47|470.59|473.26|470.38|0
1647431080000|2022-03-16 11:44:40|473.37|470.49|473.58|470.7|473.58|470.7|473.26|470.38|0
1647431090000|2022-03-16 11:44:50|473.37|470.49|473.26|470.38|473.47|470.59|473.26|470.38|0
1647431100000|2022-03-16 11:45:00|473.47|470.59|473.47|470.59|473.47|470.59|473.47|470.59|0
1647431110000|2022-03-16 11:45:10|473.26|470.38|473.47|470.59|473.47|470.59|473.26|470.38|0
1647431120000|2022-03-16 11:45:20|473.05|470.17|472.95|470.07|473.05|470.17|472.95|470.07|0
1647431130000|2022-03-16 11:45:30|473.16|470.28|473.47|470.59|473.47|470.59|473.16|470.28|0
1647431140000|2022-03-16 11:45:40|473.68|470.8|473.58|470.7|473.68|470.8|473.58|470.7|0
1647431150000|2022-03-16 11:45:50|473.47|470.59|473.47|470.59|473.47|470.59|473.47|470.59|0
1647431160000|2022-03-16 11:46:00|473.68|470.8|473.9|471.02|473.9|471.02|473.68|470.8|0
1647431170000|2022-03-16 11:46:10|474.32|471.44|474.74|471.86|474.74|471.86|474.32|471.44|0
1647431180000|2022-03-16 11:46:20|474.53|471.65|474.11|471.23|474.53|471.65|474.11|471.23|0
1647431190000|2022-03-16 11:46:30|474.32|471.44|474.22|471.34|474.32|471.44|474.22|471.34|0
1647431200000|2022-03-16 11:46:40|474.11|471.23|473.89|471.01|474.11|471.23|473.89|471.01|0
1647431210000|2022-03-16 11:46:50|473.68|470.8|474.11|471.23|474.11|471.23|473.47|470.59|0
1647431220000|2022-03-16 11:47:00|474.53|471.65|474.53|471.65|474.53|471.65|474.53|471.65|0
1647431230000|2022-03-16 11:47:10|474.32|471.44|474.32|471.44|474.32|471.44|474.32|471.44|0
1647431240000|2022-03-16 11:47:20|474.53|471.65|474.53|471.65|474.74|471.86|474.53|471.65|0
1647431250000|2022-03-16 11:47:30|474.43|471.55|474.43|471.55|474.43|471.55|474.43|471.55|0
1647431260000|2022-03-16 11:47:40|474.32|471.44|474.53|471.65|474.53|471.65|474.32|471.44|0
1647431270000|2022-03-16 11:47:50|474.32|471.44|474.43|471.55|474.43|471.55|474.32|471.44|0
1647431280000|2022-03-16 11:48:00|474.64|471.76|474.95|472.07|475.17|472.29|474.64|471.76|0
1647431290000|2022-03-16 11:48:10|475.07|472.19|474.95|472.07|475.07|472.19|474.74|471.86|0
1647431300000|2022-03-16 11:48:20|475.17|472.29|475.59|472.71|475.59|472.71|475.17|472.29|0
1647431310000|2022-03-16 11:48:30|475.8|472.92|476.02|473.14|476.02|473.14|475.8|472.92|0
1647431320000|2022-03-16 11:48:40|475.59|472.71|476.02|473.14|476.02|473.14|475.59|472.71|0
1647431330000|2022-03-16 11:48:50|475.8|472.92|475.8|472.92|476.02|473.14|475.8|472.92|0
1647431350000|2022-03-16 11:49:10|475.59|472.71|475.38|472.5|475.59|472.71|475.38|472.5|0
1647431360000|2022-03-16 11:49:20|475.8|472.92|475.59|472.71|475.8|472.92|475.49|472.61|0
1647431370000|2022-03-16 11:49:30|475.7|472.82|475.59|472.71|475.7|472.82|475.59|472.71|0
1647431380000|2022-03-16 11:49:40|475.8|472.92|476.02|473.14|476.02|473.14|475.8|472.92|0
1647431390000|2022-03-16 11:49:50|476.13|473.25|476.02|473.14|476.23|473.35|476.02|473.14|0
1647431400000|2022-03-16 11:50:00|476.23|473.35|476.23|473.35|476.23|473.35|476.02|473.14|0
1647431410000|2022-03-16 11:50:10|476.02|473.14|476.23|473.35|476.23|473.35|476.02|473.14|0
1647431420000|2022-03-16 11:50:20|476.13|473.25|475.91|473.03|476.13|473.25|475.91|473.03|0
1647431440000|2022-03-16 11:50:40|475.8|472.92|475.8|472.92|476.02|473.14|475.8|472.92|0
1647431450000|2022-03-16 11:50:50|475.38|472.5|475.49|472.61|475.49|472.61|475.38|472.5|0
1647431460000|2022-03-16 11:51:00|475.38|472.5|475.8|472.92|475.8|472.92|475.38|472.5|0
1647431470000|2022-03-16 11:51:10|476.01|473.13|475.59|472.71|476.01|473.13|475.59|472.71|0
1647431480000|2022-03-16 11:51:20|475.8|472.92|475.59|472.71|475.8|472.92|475.59|472.71|0
1647431490000|2022-03-16 11:51:30|475.8|472.92|475.59|472.71|475.8|472.92|475.59|472.71|0
1647431500000|2022-03-16 11:51:40|475.8|472.92|475.8|472.92|475.8|472.92|475.7|472.82|0
1647431510000|2022-03-16 11:51:50|476.01|473.13|475.8|472.92|476.01|473.13|475.8|472.92|0
1647431520000|2022-03-16 11:52:00|475.91|473.03|475.8|472.92|475.91|473.03|475.8|472.92|0
1647431530000|2022-03-16 11:52:10|475.59|472.71|475.38|472.5|475.7|472.82|475.38|472.5|0
1647431540000|2022-03-16 11:52:20|475.17|472.29|475.17|472.29|475.17|472.29|475.17|472.29|0
1647431550000|2022-03-16 11:52:30|474.95|472.07|474.95|472.07|475.17|472.29|474.95|472.07|0
1647431560000|2022-03-16 11:52:40|475.17|472.29|475.38|472.5|475.38|472.5|475.17|472.29|0
1647431570000|2022-03-16 11:52:50|475.17|472.29|474.74|471.86|475.17|472.29|474.74|471.86|0
1647431580000|2022-03-16 11:53:00|474.53|471.65|474.32|471.44|474.53|471.65|474.1|471.22|0
1647431590000|2022-03-16 11:53:10|474.21|471.33|473.47|470.59|474.21|471.33|473.47|470.59|0
1647431600000|2022-03-16 11:53:20|473.05|470.17|473.05|470.17|473.26|470.38|473.05|470.17|0
1647431610000|2022-03-16 11:53:30|473.26|470.38|472.41|469.53|473.26|470.38|472.41|469.53|0
1647431620000|2022-03-16 11:53:40|472.62|469.74|472.62|469.74|472.62|469.74|472.41|469.53|0
1647431630000|2022-03-16 11:53:50|472.73|469.85|472.73|469.85|472.73|469.85|472.62|469.74|0
1647431640000|2022-03-16 11:54:00|472.62|469.74|472.41|469.53|472.62|469.74|472.41|469.53|0
1647431650000|2022-03-16 11:54:10|472.1|469.22|472.52|469.64|472.52|469.64|471.99|469.11|0
1647431660000|2022-03-16 11:54:20|472.62|469.74|472.41|469.53|472.62|469.74|472.41|469.53|0
1647431670000|2022-03-16 11:54:30|472.73|469.85|472.62|469.74|472.73|469.85|472.62|469.74|0
1647431680000|2022-03-16 11:54:40|472.73|469.85|472.62|469.74|472.73|469.85|472.62|469.74|0
1647431690000|2022-03-16 11:54:50|472.94|470.06|473.04|470.16|473.04|470.16|472.94|470.06|0
1647431700000|2022-03-16 11:55:00|473.26|470.38|473.26|470.38|473.26|470.38|473.04|470.16|0
1647431710000|2022-03-16 11:55:10|473.04|470.16|473.26|470.38|473.26|470.38|473.04|470.16|0
1647431720000|2022-03-16 11:55:20|473.04|470.16|472.83|469.95|473.04|470.16|472.83|469.95|0
1647431730000|2022-03-16 11:55:30|472.94|470.06|472.83|469.95|472.94|470.06|472.83|469.95|0
1647431740000|2022-03-16 11:55:40|473.04|470.16|473.04|470.16|473.04|470.16|472.94|470.06|0
1647431750000|2022-03-16 11:55:50|473.15|470.27|473.04|470.16|473.26|470.38|473.04|470.16|0
1647431760000|2022-03-16 11:56:00|472.83|469.95|471.99|469.11|472.83|469.95|471.99|469.11|0
1647431770000|2022-03-16 11:56:10|472.2|469.32|472.62|469.74|472.62|469.74|472.2|469.32|0
1647431780000|2022-03-16 11:56:20|473.15|470.27|472.94|470.06|473.15|470.27|472.94|470.06|0
1647431790000|2022-03-16 11:56:30|473.04|470.16|473.26|470.38|473.26|470.38|473.04|470.16|0
1647431800000|2022-03-16 11:56:40|473.04|470.16|473.26|470.38|473.26|470.38|473.04|470.16|0
1647431810000|2022-03-16 11:56:50|473.68|470.8|473.47|470.59|473.68|470.8|473.47|470.59|0
1647431820000|2022-03-16 11:57:00|473.68|470.8|473.89|471.01|473.89|471.01|473.68|470.8|0
1647431830000|2022-03-16 11:57:10|473.68|470.8|473.26|470.38|473.68|470.8|473.26|470.38|0
1647431840000|2022-03-16 11:57:20|473.04|470.16|473.04|470.16|473.26|470.38|473.04|470.16|0
1647431850000|2022-03-16 11:57:30|472.83|469.95|472.83|469.95|472.83|469.95|472.83|469.95|0
1647431860000|2022-03-16 11:57:40|472.94|470.06|473.04|470.16|473.04|470.16|472.94|470.06|0
1647431870000|2022-03-16 11:57:50|472.62|469.74|472.73|469.85|472.83|469.95|472.62|469.74|0
1647431880000|2022-03-16 11:58:00|473.26|470.38|472.83|469.95|473.26|470.38|472.83|469.95|0
1647431890000|2022-03-16 11:58:10|472.62|469.74|473.26|470.38|473.26|470.38|472.62|469.74|0
1647431900000|2022-03-16 11:58:20|473.15|470.27|473.47|470.59|473.47|470.59|473.15|470.27|0
1647431910000|2022-03-16 11:58:30|473.26|470.38|473.26|470.38|473.26|470.38|473.26|470.38|0
1647431920000|2022-03-16 11:58:40|473.15|470.27|473.04|470.16|473.26|470.38|473.04|470.16|0
1647431930000|2022-03-16 11:58:50|473.26|470.38|473.26|470.38|473.26|470.38|473.26|470.38|0
1647431940000|2022-03-16 11:59:00|473.25|470.37|473.04|470.16|473.25|470.37|473.04|470.16|0
1647431950000|2022-03-16 11:59:10|472.83|469.95|472.94|470.06|472.94|470.06|472.83|469.95|0
1647431960000|2022-03-16 11:59:20|473.25|470.37|472.83|469.95|473.25|470.37|472.83|469.95|0
1647431970000|2022-03-16 11:59:30|472.62|469.74|472.62|469.74|472.62|469.74|472.41|469.53|0
1647431980000|2022-03-16 11:59:40|472.73|469.85|472.62|469.74|472.73|469.85|472.62|469.74|0
1647431990000|2022-03-16 11:59:50|472.31|469.43|471.77|468.89|472.31|469.43|471.77|468.89|0
1647432000000|2022-03-16 12:00:00|471.35|468.47|471.77|468.89|471.77|468.89|471.35|468.47|0
1647432010000|2022-03-16 12:00:10|471.67|468.79|471.56|468.68|471.67|468.79|471.56|468.68|0
1647432020000|2022-03-16 12:00:20|471.35|468.47|471.35|468.47|471.56|468.68|471.35|468.47|0
1647432030000|2022-03-16 12:00:30|470.93|468.05|470.93|468.05|470.93|468.05|470.93|468.05|0
1647432050000|2022-03-16 12:00:50|471.56|468.68|471.56|468.68|471.56|468.68|471.35|468.47|0
1647432060000|2022-03-16 12:01:00|470.71|467.83|470.5|467.62|470.71|467.83|470.29|467.41|0
1647432070000|2022-03-16 12:01:10|470.71|467.83|470.93|468.05|470.93|468.05|470.71|467.83|0
1647432080000|2022-03-16 12:01:20|471.56|468.68|471.35|468.47|471.67|468.79|471.35|468.47|0
1647432090000|2022-03-16 12:01:30|471.56|468.68|471.56|468.68|471.56|468.68|471.56|468.68|0
1647432100000|2022-03-16 12:01:40|471.35|468.47|471.25|468.37|471.35|468.47|471.25|468.37|0
1647432110000|2022-03-16 12:01:50|471.14|468.26|471.35|468.47|471.35|468.47|471.14|468.26|0
1647432120000|2022-03-16 12:02:00|471.14|468.26|470.93|468.05|471.14|468.26|470.93|468.05|0
1647432130000|2022-03-16 12:02:10|470.71|467.83|470.71|467.83|470.71|467.83|470.71|467.83|0
1647432140000|2022-03-16 12:02:20|470.93|468.05|470.71|467.83|470.93|468.05|470.71|467.83|0
1647432150000|2022-03-16 12:02:30|470.82|467.94|469.66|466.78|470.82|467.94|469.66|466.78|0
1647432160000|2022-03-16 12:02:40|469.87|466.99|469.77|466.89|469.87|466.99|469.77|466.89|0
1647432170000|2022-03-16 12:02:50|469.87|466.99|469.98|467.1|470.08|467.2|469.87|466.99|0
1647432180000|2022-03-16 12:03:00|470.08|467.2|470.29|467.41|470.29|467.41|470.08|467.2|0
1647432190000|2022-03-16 12:03:10|470.08|467.2|469.87|466.99|470.19|467.31|469.87|466.99|0
1647432200000|2022-03-16 12:03:20|469.77|466.89|469.66|466.78|469.87|466.99|469.66|466.78|0
1647432210000|2022-03-16 12:03:30|469.87|466.99|470.08|467.2|470.08|467.2|469.87|466.99|0
1647432220000|2022-03-16 12:03:40|469.87|466.99|470.4|467.52|470.4|467.52|469.87|466.99|0
1647432230000|2022-03-16 12:03:50|470.5|467.62|470.29|467.41|470.5|467.62|470.29|467.41|0
1647432240000|2022-03-16 12:04:00|470.08|467.2|470.29|467.41|470.29|467.41|470.08|467.2|0
1647432250000|2022-03-16 12:04:10|470.08|467.2|470.29|467.41|470.29|467.41|470.08|467.2|0
1647432260000|2022-03-16 12:04:20|470.5|467.62|470.71|467.83|470.71|467.83|470.5|467.62|0
1647432270000|2022-03-16 12:04:30|470.61|467.73|470.5|467.62|470.61|467.73|470.4|467.52|0
1647432280000|2022-03-16 12:04:40|470.71|467.83|471.14|468.26|471.14|468.26|470.61|467.73|0
1647432290000|2022-03-16 12:04:50|470.92|468.04|471.14|468.26|471.14|468.26|470.92|468.04|0
1647432300000|2022-03-16 12:05:00|471.35|468.47|471.35|468.47|471.35|468.47|471.35|468.47|0
1647432310000|2022-03-16 12:05:10|471.14|468.26|471.14|468.26|471.14|468.26|471.14|468.26|0
1647432320000|2022-03-16 12:05:20|471.35|468.47|471.14|468.26|471.35|468.47|471.14|468.26|0
1647432330000|2022-03-16 12:05:30|471.25|468.37|471.56|468.68|471.56|468.68|471.03|468.15|0
1647432340000|2022-03-16 12:05:40|471.35|468.47|471.98|469.1|471.98|469.1|471.35|468.47|0
1647432350000|2022-03-16 12:05:50|471.56|468.68|471.67|468.79|471.67|468.79|471.56|468.68|0
1647432360000|2022-03-16 12:06:00|471.56|468.68|471.46|468.58|471.56|468.68|471.46|468.58|0
1647432370000|2022-03-16 12:06:10|471.35|468.47|471.35|468.47|471.35|468.47|471.35|468.47|0
1647432380000|2022-03-16 12:06:20|471.46|468.58|471.35|468.47|471.46|468.58|471.35|468.47|0
1647432390000|2022-03-16 12:06:30|471.56|468.68|471.77|468.89|471.77|468.89|471.56|468.68|0
1647432400000|2022-03-16 12:06:40|471.67|468.79|471.77|468.89|471.98|469.1|471.67|468.79|0
1647432410000|2022-03-16 12:06:50|471.35|468.47|471.67|468.79|471.67|468.79|471.35|468.47|0
1647432420000|2022-03-16 12:07:00|471.77|468.89|471.56|468.68|471.77|468.89|471.35|468.47|0
1647432430000|2022-03-16 12:07:10|471.46|468.58|470.92|468.04|471.46|468.58|470.92|468.04|0
1647432440000|2022-03-16 12:07:20|470.71|467.83|470.61|467.73|470.71|467.83|470.61|467.73|0
1647432450000|2022-03-16 12:07:30|470.5|467.62|470.29|467.41|470.5|467.62|470.08|467.2|0
1647432460000|2022-03-16 12:07:40|470.5|467.62|470.5|467.62|470.5|467.62|470.5|467.62|0
1647432470000|2022-03-16 12:07:50|470.92|468.04|470.71|467.83|470.92|468.04|470.71|467.83|0
1647432480000|2022-03-16 12:08:00|470.92|468.04|470.5|467.62|470.92|468.04|470.5|467.62|0
1647432490000|2022-03-16 12:08:10|470.29|467.41|470.08|467.2|470.29|467.41|470.08|467.2|0
1647432500000|2022-03-16 12:08:20|470.5|467.62|470.5|467.62|470.71|467.83|470.5|467.62|0
1647432510000|2022-03-16 12:08:30|470.4|467.52|470.71|467.83|470.71|467.83|470.29|467.41|0
1647432520000|2022-03-16 12:08:40|470.92|468.04|470.71|467.83|471.13|468.25|470.71|467.83|0
1647432530000|2022-03-16 12:08:50|470.5|467.62|470.08|467.2|470.5|467.62|470.08|467.2|0
1647432540000|2022-03-16 12:09:00|470.19|467.31|470.19|467.31|470.19|467.31|470.19|467.31|0
1647432550000|2022-03-16 12:09:10|469.87|466.99|469.87|466.99|469.87|466.99|469.66|466.78|0
1647432560000|2022-03-16 12:09:20|469.77|466.89|469.87|466.99|469.87|466.99|469.66|466.78|0
1647432570000|2022-03-16 12:09:30|469.77|466.89|469.66|466.78|469.87|466.99|469.66|466.78|0
1647432590000|2022-03-16 12:09:50|469.44|466.56|469.44|466.56|469.87|466.99|469.44|466.56|0
1647432600000|2022-03-16 12:10:00|469.55|466.67|469.66|466.78|469.66|466.78|469.44|466.56|0
1647432610000|2022-03-16 12:10:10|469.87|466.99|469.87|466.99|469.87|466.99|469.87|466.99|0
1647432620000|2022-03-16 12:10:20|470.08|467.2|469.65|466.77|470.08|467.2|469.65|466.77|0
1647432630000|2022-03-16 12:10:30|469.87|466.99|470.5|467.62|470.5|467.62|469.65|466.77|0
1647432640000|2022-03-16 12:10:40|470.71|467.83|470.92|468.04|470.92|468.04|470.71|467.83|0
1647432650000|2022-03-16 12:10:50|470.82|467.94|470.71|467.83|470.92|468.04|470.71|467.83|0
1647432660000|2022-03-16 12:11:00|470.5|467.62|470.5|467.62|470.71|467.83|470.5|467.62|0
1647432670000|2022-03-16 12:11:10|470.29|467.41|470.08|467.2|470.29|467.41|470.08|467.2|0
1647432680000|2022-03-16 12:11:20|470.29|467.41|470.08|467.2|470.29|467.41|470.08|467.2|0
1647432690000|2022-03-16 12:11:30|469.87|466.99|469.65|466.77|469.87|466.99|469.65|466.77|0
1647432700000|2022-03-16 12:11:40|469.87|466.99|470.08|467.2|470.08|467.2|469.87|466.99|0
1647432710000|2022-03-16 12:11:50|470.29|467.41|469.87|466.99|470.29|467.41|469.87|466.99|0
1647432730000|2022-03-16 12:12:10|469.65|466.77|469.98|467.1|469.98|467.1|469.65|466.77|0
1647432740000|2022-03-16 12:12:20|469.87|466.99|469.87|466.99|470.08|467.2|469.65|466.77|0
1647432750000|2022-03-16 12:12:30|469.98|467.1|470.29|467.41|470.29|467.41|469.98|467.1|0
1647432760000|2022-03-16 12:12:40|469.87|466.99|469.87|466.99|469.87|466.99|469.87|466.99|0
1647432770000|2022-03-16 12:12:50|469.65|466.77|469.65|466.77|469.65|466.77|469.65|466.77|0
1647432780000|2022-03-16 12:13:00|469.87|466.99|470.29|467.41|470.29|467.41|469.87|466.99|0
1647432790000|2022-03-16 12:13:10|471.13|468.25|470.5|467.62|471.13|468.25|470.5|467.62|0
1647432800000|2022-03-16 12:13:20|469.87|466.99|470.29|467.41|470.29|467.41|469.87|466.99|0
1647432810000|2022-03-16 12:13:30|470.5|467.62|470.71|467.83|470.71|467.83|470.5|467.62|0
1647432820000|2022-03-16 12:13:40|470.61|467.73|470.71|467.83|470.92|468.04|470.29|467.41|0
1647432830000|2022-03-16 12:13:50|470.5|467.62|470.71|467.83|470.71|467.83|470.29|467.41|0
1647432840000|2022-03-16 12:14:00|470.5|467.62|470.82|467.94|470.82|467.94|470.4|467.52|0
1647432850000|2022-03-16 12:14:10|470.71|467.83|471.24|468.36|471.24|468.36|470.71|467.83|0
1647432860000|2022-03-16 12:14:20|471.34|468.46|471.34|468.46|471.56|468.68|471.24|468.36|0
1647432870000|2022-03-16 12:14:30|471.56|468.68|471.56|468.68|471.56|468.68|471.34|468.46|0
1647432880000|2022-03-16 12:14:40|471.77|468.89|471.98|469.1|472.19|469.31|471.77|468.89|0
1647432890000|2022-03-16 12:14:50|471.77|468.89|471.98|469.1|471.98|469.1|471.77|468.89|0
1647432900000|2022-03-16 12:15:00|471.56|468.68|471.77|468.89|471.77|468.89|471.56|468.68|0
1647432910000|2022-03-16 12:15:10|471.98|469.1|471.98|469.1|471.98|469.1|471.98|469.1|0
1647432920000|2022-03-16 12:15:20|471.77|468.89|471.34|468.46|471.77|468.89|471.34|468.46|0
1647432930000|2022-03-16 12:15:30|471.56|468.68|471.34|468.46|471.56|468.68|471.34|468.46|0
1647432940000|2022-03-16 12:15:40|471.13|468.25|471.34|468.46|471.34|468.46|471.13|468.25|0
1647432950000|2022-03-16 12:15:50|471.13|468.25|471.13|468.25|471.13|468.25|471.13|468.25|0
1647432960000|2022-03-16 12:16:00|470.92|468.04|470.61|467.73|470.92|468.04|470.61|467.73|0
1647432970000|2022-03-16 12:16:10|470.71|467.83|471.13|468.25|471.13|468.25|470.71|467.83|0
1647432980000|2022-03-16 12:16:20|471.56|468.68|471.77|468.89|471.77|468.89|471.56|468.68|0
1647432990000|2022-03-16 12:16:30|471.56|468.68|471.56|468.68|471.56|468.68|471.56|468.68|0
1647433000000|2022-03-16 12:16:40|471.77|468.89|471.56|468.68|471.77|468.89|471.56|468.68|0
1647433010000|2022-03-16 12:16:50|471.34|468.46|471.13|468.25|471.34|468.46|471.13|468.25|0
1647433020000|2022-03-16 12:17:00|470.92|468.04|471.13|468.25|471.13|468.25|470.92|468.04|0
1647433030000|2022-03-16 12:17:10|471.24|468.36|471.56|468.68|471.56|468.68|471.13|468.25|0
1647433040000|2022-03-16 12:17:20|471.34|468.46|471.34|468.46|471.55|468.67|471.34|468.46|0
1647433050000|2022-03-16 12:17:30|471.45|468.57|471.55|468.67|471.55|468.67|471.45|468.57|0
1647433060000|2022-03-16 12:17:40|471.77|468.89|471.55|468.67|471.77|468.89|471.55|468.67|0
1647433070000|2022-03-16 12:17:50|471.34|468.46|471.34|468.46|471.34|468.46|471.34|468.46|0
1647433080000|2022-03-16 12:18:00|471.98|469.1|471.98|469.1|471.98|469.1|471.77|468.89|0
1647433090000|2022-03-16 12:18:10|471.77|468.89|471.77|468.89|471.98|469.1|471.77|468.89|0
1647433100000|2022-03-16 12:18:20|471.98|469.1|472.3|469.42|472.4|469.52|471.98|469.1|0
1647433110000|2022-03-16 12:18:30|472.19|469.31|471.55|468.67|472.19|469.31|471.45|468.57|0
1647433120000|2022-03-16 12:18:40|471.66|468.78|471.34|468.46|471.66|468.78|471.34|468.46|0
1647433130000|2022-03-16 12:18:50|471.55|468.67|471.77|468.89|471.77|468.89|471.34|468.46|0
1647433140000|2022-03-16 12:19:00|471.34|468.46|471.34|468.46|471.34|468.46|471.24|468.36|0
1647433150000|2022-03-16 12:19:10|471.77|468.89|471.66|468.78|471.77|468.89|471.55|468.67|0
1647433160000|2022-03-16 12:19:20|471.77|468.89|472.19|469.31|472.19|469.31|471.77|468.89|0
1647433170000|2022-03-16 12:19:30|471.98|469.1|472.19|469.31|472.19|469.31|471.98|469.1|0
1647433180000|2022-03-16 12:19:40|472.09|469.21|471.98|469.1|472.09|469.21|471.98|469.1|0
1647433190000|2022-03-16 12:19:50|472.19|469.31|472.19|469.31|472.19|469.31|472.19|469.31|0
1647433200000|2022-03-16 12:20:00|472.61|469.73|472.19|469.31|472.61|469.73|472.19|469.31|0
1647433210000|2022-03-16 12:20:10|472.3|469.42|472.4|469.52|472.4|469.52|472.3|469.42|0
1647433220000|2022-03-16 12:20:20|472.61|469.73|472.61|469.73|473.04|470.16|472.4|469.52|0
1647433230000|2022-03-16 12:20:30|472.51|469.63|472.82|469.94|472.82|469.94|472.51|469.63|0
1647433240000|2022-03-16 12:20:40|472.61|469.73|472.82|469.94|472.82|469.94|472.61|469.73|0
1647433250000|2022-03-16 12:20:50|472.61|469.73|472.82|469.94|472.82|469.94|472.61|469.73|0
1647433260000|2022-03-16 12:21:00|472.61|469.73|472.61|469.73|472.61|469.73|472.4|469.52|0
1647433270000|2022-03-16 12:21:10|472.82|469.94|473.25|470.37|473.25|470.37|472.82|469.94|0
1647433280000|2022-03-16 12:21:20|473.88|471|473.36|470.48|473.88|471|473.36|470.48|0
1647433290000|2022-03-16 12:21:30|473.46|470.58|473.88|471|473.88|471|473.46|470.58|0
1647433300000|2022-03-16 12:21:40|473.67|470.79|473.88|471|473.88|471|473.67|470.79|0
1647433310000|2022-03-16 12:21:50|473.67|470.79|473.46|470.58|473.67|470.79|473.46|470.58|0
1647433320000|2022-03-16 12:22:00|473.04|470.16|473.46|470.58|473.46|470.58|473.04|470.16|0
1647433330000|2022-03-16 12:22:10|472.82|469.94|472.82|469.94|472.93|470.05|472.61|469.73|0
1647433340000|2022-03-16 12:22:20|473.04|470.16|473.04|470.16|473.04|470.16|473.04|470.16|0
1647433350000|2022-03-16 12:22:30|473.25|470.37|473.03|470.15|473.25|470.37|473.03|470.15|0
1647433360000|2022-03-16 12:22:40|473.25|470.37|473.46|470.58|473.46|470.58|473.25|470.37|0
1647433370000|2022-03-16 12:22:50|473.36|470.48|472.82|469.94|473.36|470.48|472.82|469.94|0
1647433380000|2022-03-16 12:23:00|472.93|470.05|472.72|469.84|473.03|470.15|472.72|469.84|0
1647433390000|2022-03-16 12:23:10|472.82|469.94|472.82|469.94|472.82|469.94|472.82|469.94|0
1647433400000|2022-03-16 12:23:20|472.61|469.73|472.61|469.73|472.82|469.94|472.61|469.73|0
1647433410000|2022-03-16 12:23:30|472.51|469.63|472.51|469.63|472.51|469.63|472.51|469.63|0
1647433420000|2022-03-16 12:23:40|472.4|469.52|472.19|469.31|472.4|469.52|472.19|469.31|0
1647433430000|2022-03-16 12:23:50|471.98|469.1|471.76|468.88|471.98|469.1|471.76|468.88|0
1647433440000|2022-03-16 12:24:00|471.98|469.1|472.19|469.31|472.19|469.31|471.98|469.1|0
1647433450000|2022-03-16 12:24:10|472.61|469.73|473.88|471|473.88|471|472.61|469.73|0
1647433460000|2022-03-16 12:24:20|473.67|470.79|473.67|470.79|473.67|470.79|473.46|470.58|0
1647433470000|2022-03-16 12:24:30|473.46|470.58|473.46|470.58|473.67|470.79|473.46|470.58|0
1647433480000|2022-03-16 12:24:40|473.25|470.37|473.67|470.79|473.67|470.79|473.25|470.37|0
1647433490000|2022-03-16 12:24:50|473.46|470.58|473.46|470.58|473.46|470.58|473.46|470.58|0
1647433500000|2022-03-16 12:25:00|473.67|470.79|473.88|471|474.09|471.21|473.67|470.79|0
1647433510000|2022-03-16 12:25:10|473.67|470.79|473.25|470.37|473.67|470.79|473.25|470.37|0
1647433520000|2022-03-16 12:25:20|473.03|470.15|472.82|469.94|473.03|470.15|472.82|469.94|0
1647433530000|2022-03-16 12:25:30|473.03|470.15|473.25|470.37|473.25|470.37|473.03|470.15|0
1647433540000|2022-03-16 12:25:40|473.36|470.48|473.78|470.9|473.78|470.9|473.36|470.48|0
1647433550000|2022-03-16 12:25:50|473.88|471|474.09|471.21|474.09|471.21|473.67|470.79|0
1647433560000|2022-03-16 12:26:00|474.31|471.43|474.09|471.21|474.31|471.43|474.09|471.21|0
1647433570000|2022-03-16 12:26:10|473.88|471|473.88|471|473.88|471|473.78|470.9|0
1647433580000|2022-03-16 12:26:20|473.25|470.37|472.82|469.94|473.25|470.37|472.82|469.94|0
1647433590000|2022-03-16 12:26:30|473.03|470.15|473.03|470.15|473.03|470.15|473.03|470.15|0
1647433600000|2022-03-16 12:26:40|472.82|469.94|472.61|469.73|472.82|469.94|472.51|469.63|0
1647433610000|2022-03-16 12:26:50|473.03|470.15|473.03|470.15|473.03|470.15|473.03|470.15|0
1647433620000|2022-03-16 12:27:00|472.82|469.94|473.03|470.15|473.03|470.15|472.82|469.94|0
1647433630000|2022-03-16 12:27:10|473.25|470.37|473.03|470.15|473.25|470.37|473.03|470.15|0
1647433640000|2022-03-16 12:27:20|472.93|470.05|472.82|469.94|473.03|470.15|472.82|469.94|0
1647433650000|2022-03-16 12:27:30|472.61|469.73|472.4|469.52|472.61|469.73|472.4|469.52|0
1647433660000|2022-03-16 12:27:40|472.19|469.31|472.82|469.94|472.82|469.94|472.19|469.31|0
1647433680000|2022-03-16 12:28:00|472.93|470.05|473.14|470.26|473.14|470.26|472.93|470.05|0
1647433690000|2022-03-16 12:28:10|473.67|470.79|473.46|470.58|474.3|471.42|473.46|470.58|0
1647433700000|2022-03-16 12:28:20|473.67|470.79|473.67|470.79|473.67|470.79|473.67|470.79|0
1647433710000|2022-03-16 12:28:30|473.88|471|473.88|471|473.88|471|473.78|470.9|0
1647433720000|2022-03-16 12:28:40|473.78|470.9|473.88|471|473.88|471|473.78|470.9|0
1647433730000|2022-03-16 12:28:50|474.09|471.21|473.88|471|474.09|471.21|473.88|471|0
1647433740000|2022-03-16 12:29:00|473.78|470.9|473.67|470.79|473.78|470.9|473.67|470.79|0
1647433750000|2022-03-16 12:29:10|473.35|470.47|473.14|470.26|473.35|470.47|473.14|470.26|0
1647433760000|2022-03-16 12:29:20|473.03|470.15|473.14|470.26|473.14|470.26|472.93|470.05|0
1647433770000|2022-03-16 12:29:30|473.35|470.47|473.24|470.36|473.46|470.58|473.24|470.36|0
1647433780000|2022-03-16 12:29:40|473.14|470.26|473.14|470.26|473.14|470.26|473.14|470.26|0
1647433790000|2022-03-16 12:29:50|473.03|470.15|473.67|470.79|473.78|470.9|473.03|470.15|0
1647433800000|2022-03-16 12:30:00|473.46|470.58|473.35|470.47|473.57|470.69|473.35|470.47|0
1647433810000|2022-03-16 12:30:10|473.03|470.15|472.82|469.94|473.03|470.15|472.51|469.63|0
1647433820000|2022-03-16 12:30:20|473.14|470.26|473.88|471|473.88|471|473.14|470.26|0
1647433830000|2022-03-16 12:30:30|473.99|471.11|474.73|471.85|474.94|472.06|473.99|471.11|0
1647433840000|2022-03-16 12:30:40|474.94|472.06|475.15|472.27|475.15|472.27|474.94|472.06|0
1647433860000|2022-03-16 12:31:00|474.94|472.06|473.46|470.58|474.94|472.06|473.14|470.26|0
1647433870000|2022-03-16 12:31:10|473.67|470.79|474.09|471.21|474.3|471.42|473.67|470.79|0
1647433880000|2022-03-16 12:31:20|474.52|471.64|474.52|471.64|474.52|471.64|474.52|471.64|0
1647433890000|2022-03-16 12:31:30|474.3|471.42|474.94|472.06|474.94|472.06|474.3|471.42|0
1647433900000|2022-03-16 12:31:40|474.73|471.85|474.73|471.85|474.94|472.06|474.63|471.75|0
1647433910000|2022-03-16 12:31:50|475.15|472.27|475.15|472.27|475.47|472.59|475.15|472.27|0
1647433920000|2022-03-16 12:32:00|475.36|472.48|476|473.12|476|473.12|475.36|472.48|0
1647433930000|2022-03-16 12:32:10|476.21|473.33|476.43|473.55|476.43|473.55|476|473.12|0
1647433940000|2022-03-16 12:32:20|475.58|472.7|476.21|473.33|476.21|473.33|475.58|472.7|0
1647433950000|2022-03-16 12:32:30|476.54|473.66|476.85|473.97|476.85|473.97|476.43|473.55|0
1647433960000|2022-03-16 12:32:40|476.43|473.55|476.21|473.33|476.43|473.55|476.21|473.33|0
1647433970000|2022-03-16 12:32:50|476|473.12|476.43|473.55|476.43|473.55|476|473.12|0
1647433980000|2022-03-16 12:33:00|476.21|473.33|476.64|473.76|476.64|473.76|476.21|473.33|0
1647433990000|2022-03-16 12:33:10|476.85|473.97|476.64|473.76|476.85|473.97|476.43|473.55|0
1647434000000|2022-03-16 12:33:20|476.85|473.97|476.43|473.55|476.85|473.97|476.43|473.55|0
1647434010000|2022-03-16 12:33:30|476.85|473.97|476.75|473.87|476.85|473.97|476.64|473.76|0
1647434020000|2022-03-16 12:33:40|476.85|473.97|477.06|474.18|477.06|474.18|476.85|473.97|0
1647434030000|2022-03-16 12:33:50|476.64|473.76|476.75|473.87|476.75|473.87|476.64|473.76|0
1647434040000|2022-03-16 12:34:00|476.64|473.76|476.85|473.97|476.85|473.97|476.64|473.76|0
1647434050000|2022-03-16 12:34:10|477.06|474.18|477.06|474.18|477.27|474.39|477.06|474.18|0
1647434060000|2022-03-16 12:34:20|476.64|473.76|476.64|473.76|476.64|473.76|476.64|473.76|0
1647434070000|2022-03-16 12:34:30|477.06|474.18|476.75|473.87|477.27|474.39|476.75|473.87|0
1647434080000|2022-03-16 12:34:40|476.64|473.76|477.27|474.39|477.27|474.39|476.64|473.76|0
1647434090000|2022-03-16 12:34:50|477.17|474.29|477.06|474.18|477.27|474.39|477.06|474.18|0
1647434100000|2022-03-16 12:35:00|477.27|474.39|477.06|474.18|477.27|474.39|477.06|474.18|0
1647434110000|2022-03-16 12:35:10|477.27|474.39|477.49|474.61|477.49|474.61|477.06|474.18|0
1647434120000|2022-03-16 12:35:20|477.06|474.18|477.27|474.39|477.27|474.39|477.06|474.18|0
1647434130000|2022-03-16 12:35:30|477.7|474.82|478.76|475.88|478.98|476.1|477.7|474.82|0
1647434140000|2022-03-16 12:35:40|478.98|476.1|479.19|476.31|479.19|476.31|478.98|476.1|0
1647434150000|2022-03-16 12:35:50|479.4|476.52|479.4|476.52|479.4|476.52|479.4|476.52|0
1647434160000|2022-03-16 12:36:00|479.61|476.73|479.4|476.52|479.73|476.85|479.4|476.52|0
1647434170000|2022-03-16 12:36:10|479.19|476.31|479.4|476.52|479.4|476.52|479.19|476.31|0
1647434180000|2022-03-16 12:36:20|479.19|476.31|479.19|476.31|479.19|476.31|479.19|476.31|0
1647434190000|2022-03-16 12:36:30|479.4|476.52|480.25|477.37|480.25|477.37|479.4|476.52|0
1647434210000|2022-03-16 12:36:50|480.47|477.59|479.83|476.95|480.47|477.59|479.83|476.95|0
1647434220000|2022-03-16 12:37:00|479.61|476.73|479.61|476.73|479.73|476.85|479.61|476.73|0
1647434230000|2022-03-16 12:37:10|479.83|476.95|479.4|476.52|479.83|476.95|479.4|476.52|0
1647434240000|2022-03-16 12:37:20|479.73|476.85|479.83|476.95|479.83|476.95|479.73|476.85|0
1647434250000|2022-03-16 12:37:30|480.04|477.16|480.04|477.16|480.04|477.16|480.04|477.16|0
1647434260000|2022-03-16 12:37:40|480.25|477.37|480.68|477.8|480.68|477.8|480.25|477.37|0
1647434270000|2022-03-16 12:37:50|480.47|477.59|480.68|477.8|480.68|477.8|480.47|477.59|0
1647434280000|2022-03-16 12:38:00|480.25|477.37|480.25|477.37|480.25|477.37|479.83|476.95|0
1647434290000|2022-03-16 12:38:10|480.15|477.27|480.25|477.37|480.25|477.37|480.04|477.16|0
1647434300000|2022-03-16 12:38:20|480.04|477.16|479.83|476.95|480.47|477.59|479.83|476.95|0
1647434310000|2022-03-16 12:38:30|479.51|476.63|479.83|476.95|479.94|477.06|479.51|476.63|0
1647434320000|2022-03-16 12:38:40|480.25|477.37|480.25|477.37|480.25|477.37|480.25|477.37|0
1647434330000|2022-03-16 12:38:50|480.47|477.59|480.25|477.37|480.47|477.59|480.25|477.37|0
1647434340000|2022-03-16 12:39:00|480.47|477.59|480.04|477.16|480.47|477.59|480.04|477.16|0
1647434350000|2022-03-16 12:39:10|480.15|477.27|480.68|477.8|480.68|477.8|480.04|477.16|0
1647434360000|2022-03-16 12:39:20|480.89|478.01|481.11|478.23|481.11|478.23|480.89|478.01|0
1647434370000|2022-03-16 12:39:30|481.32|478.44|481.32|478.44|481.32|478.44|481.11|478.23|0
1647434380000|2022-03-16 12:39:40|481.11|478.23|481.22|478.34|481.22|478.34|481.11|478.23|0
1647434390000|2022-03-16 12:39:50|481.32|478.44|481.11|478.23|481.32|478.44|481.11|478.23|0
1647434400000|2022-03-16 12:40:00|481.32|478.44|481.32|478.44|481.32|478.44|481.11|478.23|0
1647434410000|2022-03-16 12:40:10|481.11|478.23|480.89|478.01|481.11|478.23|480.89|478.01|0
1647434420000|2022-03-16 12:40:20|481.11|478.23|480.68|477.8|481.11|478.23|480.68|477.8|0
1647434430000|2022-03-16 12:40:30|480.79|477.91|480.68|477.8|480.89|478.01|480.68|477.8|0
1647434440000|2022-03-16 12:40:40|480.47|477.59|479.94|477.06|480.47|477.59|479.94|477.06|0
1647434450000|2022-03-16 12:40:50|480.04|477.16|480.25|477.37|480.25|477.37|480.04|477.16|0
1647434460000|2022-03-16 12:41:00|480.58|477.7|480.47|477.59|480.58|477.7|480.47|477.59|0
1647434470000|2022-03-16 12:41:10|480.25|477.37|480.04|477.16|480.25|477.37|480.04|477.16|0
1647434480000|2022-03-16 12:41:20|480.25|477.37|480.25|477.37|480.25|477.37|480.25|477.37|0
1647434490000|2022-03-16 12:41:30|480.04|477.16|480.25|477.37|480.25|477.37|480.04|477.16|0
1647434500000|2022-03-16 12:41:40|480.47|477.59|480.58|477.7|480.68|477.8|480.47|477.59|0
1647434510000|2022-03-16 12:41:50|480.47|477.59|480.68|477.8|480.68|477.8|480.47|477.59|0
1647434520000|2022-03-16 12:42:00|480.46|477.58|480.04|477.16|480.68|477.8|480.04|477.16|0
1647434530000|2022-03-16 12:42:10|479.83|476.95|479.19|476.31|479.83|476.95|479.19|476.31|0
1647434540000|2022-03-16 12:42:20|478.87|475.99|478.97|476.09|478.97|476.09|478.87|475.99|0
1647434550000|2022-03-16 12:42:30|479.19|476.31|479.83|476.95|479.83|476.95|479.19|476.31|0
1647434560000|2022-03-16 12:42:40|479.61|476.73|479.83|476.95|479.94|477.06|479.61|476.73|0
1647434570000|2022-03-16 12:42:50|479.94|477.06|480.04|477.16|480.04|477.16|479.94|477.06|0
1647434580000|2022-03-16 12:43:00|480.25|477.37|480.04|477.16|480.25|477.37|480.04|477.16|0
1647434590000|2022-03-16 12:43:10|480.25|477.37|480.25|477.37|480.36|477.48|480.25|477.37|0
1647434600000|2022-03-16 12:43:20|480.46|477.58|480.25|477.37|480.46|477.58|480.25|477.37|0
1647434610000|2022-03-16 12:43:30|480.36|477.48|480.46|477.58|480.46|477.58|480.36|477.48|0
1647434620000|2022-03-16 12:43:40|480.25|477.37|480.25|477.37|480.25|477.37|480.25|477.37|0
1647434630000|2022-03-16 12:43:50|479.83|476.95|479.51|476.63|479.83|476.95|479.51|476.63|0
1647434640000|2022-03-16 12:44:00|479.4|476.52|480.04|477.16|480.04|477.16|479.4|476.52|0
1647434650000|2022-03-16 12:44:10|480.25|477.37|480.25|477.37|480.36|477.48|480.25|477.37|0
1647434660000|2022-03-16 12:44:20|480.04|477.16|480.25|477.37|480.25|477.37|480.04|477.16|0
1647434670000|2022-03-16 12:44:30|480.68|477.8|480.04|477.16|480.68|477.8|480.04|477.16|0
1647434680000|2022-03-16 12:44:40|479.82|476.94|480.46|477.58|480.46|477.58|479.82|476.94|0
1647434690000|2022-03-16 12:44:50|480.57|477.69|480.57|477.69|480.57|477.69|480.57|477.69|0
1647434700000|2022-03-16 12:45:00|480.46|477.58|479.76|476.88|480.46|477.58|479.76|476.88|0
1647434710000|2022-03-16 12:45:10|479.64|476.76|479.54|476.66|479.64|476.76|479.54|476.66|0
1647434720000|2022-03-16 12:45:20|480.57|477.69|480.68|477.8|480.68|477.8|480.36|477.48|0
1647434730000|2022-03-16 12:45:30|481|478.12|481.21|478.33|481.21|478.33|481|478.12|0
1647434740000|2022-03-16 12:45:40|481|478.12|481.32|478.44|481.32|478.44|481|478.12|0
1647434750000|2022-03-16 12:45:50|481.42|478.54|482.06|479.18|482.28|479.4|481.42|478.54|0
1647434760000|2022-03-16 12:46:00|482.28|479.4|482.06|479.18|482.28|479.4|482.06|479.18|0
1647434770000|2022-03-16 12:46:10|482.17|479.29|482.92|480.04|482.92|480.04|482.17|479.29|0
1647434780000|2022-03-16 12:46:20|482.49|479.61|482.17|479.29|482.49|479.61|482.17|479.29|0
1647434790000|2022-03-16 12:46:30|482.28|479.4|482.49|479.61|482.49|479.61|482.28|479.4|0
1647434800000|2022-03-16 12:46:40|482.28|479.4|482.81|479.93|482.81|479.93|482.28|479.4|0
1647434810000|2022-03-16 12:46:50|482.7|479.82|482.49|479.61|482.7|479.82|482.49|479.61|0
1647434820000|2022-03-16 12:47:00|482.28|479.4|482.7|479.82|482.7|479.82|482.28|479.4|0
1647434840000|2022-03-16 12:47:20|482.81|479.93|482.7|479.82|482.91|480.03|482.7|479.82|0
1647434850000|2022-03-16 12:47:30|482.6|479.72|482.28|479.4|482.6|479.72|482.28|479.4|0
1647434860000|2022-03-16 12:47:40|482.49|479.61|482.91|480.03|482.91|480.03|482.49|479.61|0
1647434870000|2022-03-16 12:47:50|483.13|480.25|483.13|480.25|483.13|480.25|483.13|480.25|0
1647434880000|2022-03-16 12:48:00|483.24|480.36|483.24|480.36|483.24|480.36|483.24|480.36|0
1647434890000|2022-03-16 12:48:10|483.13|480.25|483.34|480.46|483.34|480.46|483.13|480.25|0
1647434900000|2022-03-16 12:48:20|483.13|480.25|483.34|480.46|483.34|480.46|483.13|480.25|0
1647434910000|2022-03-16 12:48:30|483.13|480.25|483.13|480.25|483.34|480.46|483.13|480.25|0
1647434920000|2022-03-16 12:48:40|482.7|479.82|482.7|479.82|482.7|479.82|482.7|479.82|0
1647434930000|2022-03-16 12:48:50|482.49|479.61|482.49|479.61|482.49|479.61|482.49|479.61|0
1647434940000|2022-03-16 12:49:00|482.7|479.82|482.49|479.61|482.7|479.82|482.39|479.51|0
1647434950000|2022-03-16 12:49:10|482.7|479.82|482.91|480.03|482.91|480.03|482.7|479.82|0
1647434960000|2022-03-16 12:49:20|482.7|479.82|482.7|479.82|482.7|479.82|482.49|479.61|0
1647434970000|2022-03-16 12:49:30|482.91|480.03|482.91|480.03|482.91|480.03|482.91|480.03|0
1647434980000|2022-03-16 12:49:40|482.7|479.82|482.06|479.18|482.7|479.82|482.06|479.18|0
1647434990000|2022-03-16 12:49:50|481.85|478.97|481.64|478.76|481.85|478.97|481.64|478.76|0
1647435000000|2022-03-16 12:50:00|481.85|478.97|482.27|479.39|482.27|479.39|481.85|478.97|0
1647435010000|2022-03-16 12:50:10|482.49|479.61|483.13|480.25|483.13|480.25|482.49|479.61|0
1647435020000|2022-03-16 12:50:20|483.02|480.14|483.13|480.25|483.13|480.25|483.02|480.14|0
1647435030000|2022-03-16 12:50:30|483.77|480.89|483.55|480.67|483.77|480.89|483.55|480.67|0
1647435040000|2022-03-16 12:50:40|483.77|480.89|483.55|480.67|483.77|480.89|483.55|480.67|0
1647435050000|2022-03-16 12:50:50|483.98|481.1|483.13|480.25|484.19|481.31|483.13|480.25|0
1647435060000|2022-03-16 12:51:00|482.7|479.82|481.85|478.97|482.7|479.82|481.85|478.97|0
1647435070000|2022-03-16 12:51:10|481.63|478.75|481.85|478.97|481.85|478.97|481.63|478.75|0
1647435080000|2022-03-16 12:51:20|482.06|479.18|481.63|478.75|482.06|479.18|481.63|478.75|0
1647435090000|2022-03-16 12:51:30|481.85|478.97|482.06|479.18|482.27|479.39|481.85|478.97|0
1647435100000|2022-03-16 12:51:40|481.85|478.97|482.38|479.5|482.38|479.5|481.85|478.97|0
1647435110000|2022-03-16 12:51:50|482.27|479.39|482.27|479.39|482.27|479.39|482.27|479.39|0
1647435120000|2022-03-16 12:52:00|482.49|479.61|482.38|479.5|482.49|479.61|482.38|479.5|0
1647435130000|2022-03-16 12:52:10|482.49|479.61|481|478.12|482.49|479.61|481|478.12|0
1647435140000|2022-03-16 12:52:20|481.63|478.75|481.11|478.23|481.63|478.75|481.11|478.23|0
1647435150000|2022-03-16 12:52:30|481.85|478.97|481.42|478.54|481.85|478.97|481.42|478.54|0
1647435160000|2022-03-16 12:52:40|481.21|478.33|482.06|479.18|482.06|479.18|481.21|478.33|0
1647435170000|2022-03-16 12:52:50|482.27|479.39|482.27|479.39|482.27|479.39|482.06|479.18|0
1647435180000|2022-03-16 12:53:00|482.49|479.61|482.49|479.61|483.34|480.46|482.49|479.61|0
1647435190000|2022-03-16 12:53:10|482.27|479.39|482.38|479.5|482.38|479.5|482.27|479.39|0
1647435200000|2022-03-16 12:53:20|482.27|479.39|481.63|478.75|482.27|479.39|481.63|478.75|0
1647435210000|2022-03-16 12:53:30|481.85|478.97|481.85|478.97|481.85|478.97|481.85|478.97|0
1647435220000|2022-03-16 12:53:40|481.63|478.75|481.74|478.86|481.85|478.97|481.63|478.75|0
1647435230000|2022-03-16 12:53:50|481.63|478.75|482.27|479.39|482.27|479.39|481.63|478.75|0
1647435240000|2022-03-16 12:54:00|482.38|479.5|482.91|480.03|482.91|480.03|482.38|479.5|0
1647435250000|2022-03-16 12:54:10|482.6|479.72|482.49|479.61|482.7|479.82|482.49|479.61|0
1647435260000|2022-03-16 12:54:20|482.7|479.82|482.7|479.82|482.91|480.03|482.7|479.82|0
1647435270000|2022-03-16 12:54:30|482.81|479.93|482.81|479.93|483.13|480.25|482.81|479.93|0
1647435280000|2022-03-16 12:54:40|482.7|479.82|482.81|479.93|482.81|479.93|482.7|479.82|0
1647435290000|2022-03-16 12:54:50|482.7|479.82|482.7|479.82|482.7|479.82|482.49|479.61|0
1647435300000|2022-03-16 12:55:00|482.49|479.61|482.91|480.03|482.91|480.03|482.49|479.61|0
1647435310000|2022-03-16 12:55:10|483.13|480.25|483.13|480.25|483.13|480.25|483.13|480.25|0
1647435320000|2022-03-16 12:55:20|483.34|480.46|483.13|480.25|483.34|480.46|483.13|480.25|0
1647435330000|2022-03-16 12:55:30|483.55|480.67|483.55|480.67|483.55|480.67|483.55|480.67|0
1647435340000|2022-03-16 12:55:40|483.34|480.46|483.55|480.67|483.55|480.67|483.34|480.46|0
1647435350000|2022-03-16 12:55:50|483.34|480.46|483.13|480.25|483.34|480.46|483.13|480.25|0
1647435360000|2022-03-16 12:56:00|482.7|479.82|482.7|479.82|482.7|479.82|482.7|479.82|0
1647435370000|2022-03-16 12:56:10|482.49|479.61|482.17|479.29|482.49|479.61|482.17|479.29|0
1647435380000|2022-03-16 12:56:20|482.06|479.18|482.6|479.72|482.6|479.72|482.06|479.18|0
1647435390000|2022-03-16 12:56:30|482.7|479.82|483.34|480.46|483.34|480.46|482.7|479.82|0
1647435400000|2022-03-16 12:56:40|483.55|480.67|483.55|480.67|483.55|480.67|483.34|480.46|0
1647435410000|2022-03-16 12:56:50|483.77|480.89|484.19|481.31|484.19|481.31|483.76|480.88|0
1647435420000|2022-03-16 12:57:00|483.98|481.1|484.3|481.42|484.3|481.42|483.34|480.46|0
1647435430000|2022-03-16 12:57:10|484.41|481.53|484.62|481.74|484.62|481.74|484.41|481.53|0
1647435440000|2022-03-16 12:57:20|484.41|481.53|484.52|481.64|484.52|481.64|484.19|481.31|0
1647435450000|2022-03-16 12:57:30|484.62|481.74|484.83|481.95|484.83|481.95|484.62|481.74|0
1647435460000|2022-03-16 12:57:40|484.62|481.74|484.83|481.95|484.83|481.95|484.62|481.74|0
1647435470000|2022-03-16 12:57:50|485.05|482.17|485.05|482.17|485.05|482.17|485.05|482.17|0
1647435480000|2022-03-16 12:58:00|484.83|481.95|484.83|481.95|485.05|482.17|484.83|481.95|0
1647435490000|2022-03-16 12:58:10|484.62|481.74|484.62|481.74|484.62|481.74|484.4|481.52|0
1647435500000|2022-03-16 12:58:20|484.52|481.64|484.4|481.52|484.52|481.64|484.4|481.52|0
1647435510000|2022-03-16 12:58:30|484.52|481.64|484.4|481.52|484.52|481.64|484.19|481.31|0
1647435520000|2022-03-16 12:58:40|484.09|481.21|483.88|481|484.09|481.21|483.88|481|0
1647435530000|2022-03-16 12:58:50|483.76|480.88|483.98|481.1|483.98|481.1|483.76|480.88|0
1647435540000|2022-03-16 12:59:00|484.19|481.31|483.98|481.1|484.19|481.31|483.98|481.1|0
1647435550000|2022-03-16 12:59:10|484.19|481.31|483.98|481.1|484.19|481.31|483.98|481.1|0
1647435560000|2022-03-16 12:59:20|483.76|480.88|484.09|481.21|484.09|481.21|483.76|480.88|0
1647435570000|2022-03-16 12:59:30|483.98|481.1|483.98|481.1|484.4|481.52|483.98|481.1|0
1647435580000|2022-03-16 12:59:40|483.76|480.88|483.98|481.1|483.98|481.1|483.76|480.88|0
1647435590000|2022-03-16 12:59:50|483.76|480.88|483.76|480.88|483.76|480.88|483.55|480.67|0
1647435600000|2022-03-16 13:00:00|483.55|480.67|483.76|480.88|483.98|481.1|483.55|480.67|0
1647435610000|2022-03-16 13:00:10|483.55|480.67|483.55|480.67|483.55|480.67|483.55|480.67|0
1647435620000|2022-03-16 13:00:20|483.34|480.46|483.23|480.35|483.34|480.46|483.23|480.35|0
1647435630000|2022-03-16 13:00:30|483.34|480.46|483.76|480.88|483.98|481.1|483.34|480.46|0
1647435640000|2022-03-16 13:00:40|483.55|480.67|483.76|480.88|483.76|480.88|483.55|480.67|0
1647435650000|2022-03-16 13:00:50|483.55|480.67|483.76|480.88|483.76|480.88|483.55|480.67|0
1647435660000|2022-03-16 13:01:00|483.98|481.1|484.19|481.31|484.19|481.31|483.98|481.1|0
1647435670000|2022-03-16 13:01:10|484.3|481.42|484.62|481.74|484.62|481.74|484.3|481.42|0
1647435680000|2022-03-16 13:01:20|484.83|481.95|484.83|481.95|484.83|481.95|484.83|481.95|0
1647435690000|2022-03-16 13:01:30|484.62|481.74|486.11|483.23|486.11|483.23|484.62|481.74|0
1647435700000|2022-03-16 13:01:40|485.69|482.81|485.9|483.02|485.9|483.02|485.69|482.81|0
1647435710000|2022-03-16 13:01:50|485.8|482.92|485.9|483.02|486.11|483.23|485.8|482.92|0
1647435720000|2022-03-16 13:02:00|486.11|483.23|486.11|483.23|486.11|483.23|486.11|483.23|0
1647435730000|2022-03-16 13:02:10|486.01|483.13|485.9|483.02|486.01|483.13|485.9|483.02|0
1647435740000|2022-03-16 13:02:20|486.11|483.23|486.11|483.23|486.11|483.23|486.11|483.23|0
1647435750000|2022-03-16 13:02:30|486.01|483.13|486.11|483.23|486.11|483.23|486.01|483.13|0
1647435760000|2022-03-16 13:02:40|485.9|483.02|485.47|482.59|485.9|483.02|485.47|482.59|0
1647435770000|2022-03-16 13:02:50|485.26|482.38|485.26|482.38|485.26|482.38|485.26|482.38|0
1647435780000|2022-03-16 13:03:00|485.04|482.16|485.04|482.16|485.04|482.16|485.04|482.16|0
1647435790000|2022-03-16 13:03:10|484.83|481.95|484.94|482.06|485.04|482.16|484.83|481.95|0
1647435800000|2022-03-16 13:03:20|485.04|482.16|485.04|482.16|485.04|482.16|484.94|482.06|0
1647435810000|2022-03-16 13:03:30|485.26|482.38|485.15|482.27|485.26|482.38|485.04|482.16|0
1647435820000|2022-03-16 13:03:40|485.26|482.38|485.68|482.8|485.68|482.8|485.26|482.38|0
1647435830000|2022-03-16 13:03:50|485.47|482.59|485.26|482.38|485.47|482.59|485.26|482.38|0
1647435840000|2022-03-16 13:04:00|485.04|482.16|485.04|482.16|485.04|482.16|484.94|482.06|0
1647435850000|2022-03-16 13:04:10|485.26|482.38|485.04|482.16|485.26|482.38|485.04|482.16|0
1647435860000|2022-03-16 13:04:20|485.26|482.38|485.26|482.38|485.26|482.38|485.26|482.38|0
1647435870000|2022-03-16 13:04:30|485.04|482.16|485.26|482.38|485.26|482.38|484.94|482.06|0
1647435880000|2022-03-16 13:04:40|485.15|482.27|485.04|482.16|485.15|482.27|485.04|482.16|0
1647435890000|2022-03-16 13:04:50|485.15|482.27|485.47|482.59|485.47|482.59|485.04|482.16|0
1647435900000|2022-03-16 13:05:00|485.68|482.8|486.11|483.23|486.11|483.23|485.68|482.8|0
1647435910000|2022-03-16 13:05:10|486.22|483.34|486.97|484.09|486.97|484.09|486.22|483.34|0
1647435920000|2022-03-16 13:05:20|486.54|483.66|486.75|483.87|486.75|483.87|486.54|483.66|0
1647435930000|2022-03-16 13:05:30|486.97|484.09|486.97|484.09|486.97|484.09|486.75|483.87|0
1647435940000|2022-03-16 13:05:40|486.75|483.87|487.61|484.73|487.61|484.73|486.75|483.87|0
1647435950000|2022-03-16 13:05:50|487.93|485.05|488.15|485.27|488.15|485.27|487.82|484.94|0
1647435960000|2022-03-16 13:06:00|488.25|485.37|488.47|485.59|488.47|485.59|488.25|485.37|0
1647435970000|2022-03-16 13:06:10|488.25|485.37|488.47|485.59|488.47|485.59|488.25|485.37|0
1647435980000|2022-03-16 13:06:20|488.25|485.37|488.04|485.16|488.25|485.37|488.04|485.16|0
1647435990000|2022-03-16 13:06:30|487.93|485.05|488.25|485.37|488.25|485.37|487.93|485.05|0
1647436000000|2022-03-16 13:06:40|488.47|485.59|488.68|485.8|488.68|485.8|488.47|485.59|0
1647436010000|2022-03-16 13:06:50|488.47|485.59|488.25|485.37|488.47|485.59|488.25|485.37|0
1647436020000|2022-03-16 13:07:00|488.04|485.16|488.25|485.37|488.25|485.37|488.04|485.16|0
1647436030000|2022-03-16 13:07:10|488.04|485.16|488.04|485.16|488.04|485.16|488.04|485.16|0
1647436040000|2022-03-16 13:07:20|487.82|484.94|488.04|485.16|488.04|485.16|487.82|484.94|0
1647436050000|2022-03-16 13:07:30|487.82|484.94|487.61|484.73|487.82|484.94|487.61|484.73|0
1647436060000|2022-03-16 13:07:40|487.39|484.51|486.97|484.09|487.39|484.51|486.97|484.09|0
1647436070000|2022-03-16 13:07:50|486.54|483.66|486.32|483.44|486.54|483.66|486.32|483.44|0
1647436080000|2022-03-16 13:08:00|486.54|483.66|486.75|483.87|486.75|483.87|486.54|483.66|0
1647436090000|2022-03-16 13:08:10|486.86|483.98|486.75|483.87|486.86|483.98|486.65|483.77|0
1647436100000|2022-03-16 13:08:20|486.54|483.66|487.08|484.2|487.08|484.2|486.54|483.66|0
1647436110000|2022-03-16 13:08:30|486.97|484.09|486.97|484.09|486.97|484.09|486.97|484.09|0
1647436120000|2022-03-16 13:08:40|486.86|483.98|486.75|483.87|486.86|483.98|486.75|483.87|0
1647436130000|2022-03-16 13:08:50|486.54|483.66|487.39|484.51|487.39|484.51|486.54|483.66|0
1647436140000|2022-03-16 13:09:00|487.18|484.3|486.97|484.09|487.18|484.3|486.97|484.09|0
1647436150000|2022-03-16 13:09:10|486.54|483.66|486.75|483.87|486.75|483.87|486.54|483.66|0
1647436160000|2022-03-16 13:09:20|486.54|483.66|485.9|483.02|486.54|483.66|485.9|483.02|0
1647436170000|2022-03-16 13:09:30|485.68|482.8|485.68|482.8|485.68|482.8|485.68|482.8|0
1647436180000|2022-03-16 13:09:40|485.9|483.02|485.9|483.02|485.9|483.02|485.9|483.02|0
1647436190000|2022-03-16 13:09:50|486.11|483.23|486.01|483.13|486.11|483.23|486.01|483.13|0
1647436200000|2022-03-16 13:10:00|485.9|483.02|486.11|483.23|486.11|483.23|485.9|483.02|0
1647436210000|2022-03-16 13:10:10|485.9|483.02|485.9|483.02|486.11|483.23|485.9|483.02|0
1647436220000|2022-03-16 13:10:20|485.68|482.8|485.9|483.02|485.9|483.02|485.68|482.8|0
1647436230000|2022-03-16 13:10:30|485.79|482.91|485.68|482.8|485.79|482.91|485.47|482.59|0
1647436240000|2022-03-16 13:10:40|486.11|483.23|486.32|483.44|486.44|483.56|486.11|483.23|0
1647436250000|2022-03-16 13:10:50|486.44|483.56|486.54|483.66|486.54|483.66|486.44|483.56|0
1647436260000|2022-03-16 13:11:00|486.75|483.87|486.65|483.77|486.75|483.87|486.54|483.66|0
1647436270000|2022-03-16 13:11:10|486.54|483.66|486.54|483.66|486.54|483.66|486.32|483.44|0
1647436280000|2022-03-16 13:11:20|486.75|483.87|486.32|483.44|486.75|483.87|486.32|483.44|0
1647436290000|2022-03-16 13:11:30|486.54|483.66|486.97|484.09|486.97|484.09|486.54|483.66|0
1647436300000|2022-03-16 13:11:40|486.86|483.98|486.86|483.98|486.86|483.98|486.86|483.98|0
1647436310000|2022-03-16 13:11:50|486.75|483.87|486.75|483.87|486.75|483.87|486.54|483.66|0
1647436320000|2022-03-16 13:12:00|486.54|483.66|486.43|483.55|486.75|483.87|486.43|483.55|0
1647436330000|2022-03-16 13:12:10|486.54|483.66|486.75|483.87|486.75|483.87|486.54|483.66|0
1647436340000|2022-03-16 13:12:20|486.97|484.09|486.54|483.66|486.97|484.09|486.54|483.66|0
1647436350000|2022-03-16 13:12:30|486.75|483.87|486.54|483.66|486.75|483.87|486.54|483.66|0
1647436360000|2022-03-16 13:12:40|486.32|483.44|486.43|483.55|486.43|483.55|486.32|483.44|0
1647436370000|2022-03-16 13:12:50|486.54|483.66|486.43|483.55|486.54|483.66|486.43|483.55|0
1647436380000|2022-03-16 13:13:00|486.32|483.44|486.32|483.44|486.32|483.44|486.32|483.44|0
1647436390000|2022-03-16 13:13:10|485.9|483.02|485.9|483.02|485.9|483.02|485.79|482.91|0
1647436400000|2022-03-16 13:13:20|486.32|483.44|486.32|483.44|486.32|483.44|486.11|483.23|0
1647436410000|2022-03-16 13:13:30|486.54|483.66|486.54|483.66|486.54|483.66|486.54|483.66|0
1647436420000|2022-03-16 13:13:40|486.32|483.44|486.54|483.66|486.54|483.66|486.32|483.44|0
1647436430000|2022-03-16 13:13:50|486.32|483.44|486.32|483.44|486.32|483.44|486.32|483.44|0
1647436440000|2022-03-16 13:14:00|486.11|483.23|485.79|482.91|486.11|483.23|485.79|482.91|0
1647436450000|2022-03-16 13:14:10|485.9|483.02|486.32|483.44|486.32|483.44|485.9|483.02|0
1647436460000|2022-03-16 13:14:20|486.22|483.34|486.11|483.23|486.22|483.34|486.11|483.23|0
1647436470000|2022-03-16 13:14:30|485.9|483.02|486.11|483.23|486.11|483.23|485.9|483.02|0
1647436480000|2022-03-16 13:14:40|486.54|483.66|486.54|483.66|486.54|483.66|486.54|483.66|0
1647436490000|2022-03-16 13:14:50|486.32|483.44|486.32|483.44|486.54|483.66|486.32|483.44|0
1647436500000|2022-03-16 13:15:00|486.96|484.08|486.75|483.87|487.82|484.94|486.75|483.87|0
1647436510000|2022-03-16 13:15:10|486.65|483.77|485.68|482.8|486.65|483.77|485.68|482.8|0
1647436520000|2022-03-16 13:15:20|485.47|482.59|485.04|482.16|485.47|482.59|485.04|482.16|0
1647436530000|2022-03-16 13:15:30|484.83|481.95|484.83|481.95|485.04|482.16|484.83|481.95|0
1647436540000|2022-03-16 13:15:40|484.61|481.73|484.61|481.73|484.83|481.95|484.61|481.73|0
1647436560000|2022-03-16 13:16:00|484.83|481.95|485.04|482.16|485.04|482.16|484.83|481.95|0
1647436570000|2022-03-16 13:16:10|485.25|482.37|485.04|482.16|485.25|482.37|485.04|482.16|0
1647436580000|2022-03-16 13:16:20|485.25|482.37|486.32|483.44|486.32|483.44|485.04|482.16|0
1647436590000|2022-03-16 13:16:30|486.54|483.66|486.96|484.08|486.96|484.08|486.54|483.66|0
1647436600000|2022-03-16 13:16:40|486.75|483.87|486.54|483.66|486.75|483.87|486.54|483.66|0
1647436610000|2022-03-16 13:16:50|486.75|483.87|486.75|483.87|486.75|483.87|486.75|483.87|0
1647436620000|2022-03-16 13:17:00|486.96|484.08|486.75|483.87|486.96|484.08|486.75|483.87|0
1647436630000|2022-03-16 13:17:10|486.86|483.98|486.86|483.98|486.96|484.08|486.75|483.87|0
1647436640000|2022-03-16 13:17:20|486.75|483.87|486.32|483.44|486.75|483.87|486.32|483.44|0
1647436650000|2022-03-16 13:17:30|486.11|483.23|486.32|483.44|486.32|483.44|486.11|483.23|0
1647436660000|2022-03-16 13:17:40|486.11|483.23|486.54|483.66|486.75|483.87|486.11|483.23|0
1647436670000|2022-03-16 13:17:50|486.32|483.44|486.11|483.23|486.32|483.44|486.11|483.23|0
1647436680000|2022-03-16 13:18:00|486.54|483.66|486.54|483.66|486.54|483.66|486.43|483.55|0
1647436690000|2022-03-16 13:18:10|486.32|483.44|485.89|483.01|486.32|483.44|485.89|483.01|0
1647436700000|2022-03-16 13:18:20|485.79|482.91|485.89|483.01|485.89|483.01|485.79|482.91|0
1647436710000|2022-03-16 13:18:30|485.68|482.8|485.25|482.37|485.68|482.8|485.25|482.37|0
1647436720000|2022-03-16 13:18:40|485.04|482.16|485.04|482.16|485.15|482.27|485.04|482.16|0
1647436730000|2022-03-16 13:18:50|484.83|481.95|485.04|482.16|485.04|482.16|484.83|481.95|0
1647436740000|2022-03-16 13:19:00|484.83|481.95|485.04|482.16|485.04|482.16|484.83|481.95|0
1647436750000|2022-03-16 13:19:10|484.83|481.95|484.82|481.94|485.04|482.16|484.82|481.94|0
1647436760000|2022-03-16 13:19:20|484.94|482.06|484.82|481.94|484.94|482.06|484.82|481.94|0
1647436770000|2022-03-16 13:19:30|484.61|481.73|484.61|481.73|484.61|481.73|484.4|481.52|0
1647436780000|2022-03-16 13:19:40|484.4|481.52|484.51|481.63|484.61|481.73|484.4|481.52|0
1647436790000|2022-03-16 13:19:50|484.61|481.73|484.61|481.73|484.72|481.84|484.61|481.73|0
1647436800000|2022-03-16 13:20:00|484.82|481.94|485.25|482.37|485.25|482.37|484.82|481.94|0
1647436810000|2022-03-16 13:20:10|485.04|482.16|485.04|482.16|485.47|482.59|485.04|482.16|0
1647436820000|2022-03-16 13:20:20|484.82|481.94|484.61|481.73|484.82|481.94|484.61|481.73|0
1647436830000|2022-03-16 13:20:30|484.4|481.52|484.61|481.73|484.61|481.73|484.4|481.52|0
1647436840000|2022-03-16 13:20:40|484.82|481.94|485.25|482.37|485.25|482.37|484.61|481.73|0
1647436850000|2022-03-16 13:20:50|485.04|482.16|485.04|482.16|485.04|482.16|485.04|482.16|0
1647436860000|2022-03-16 13:21:00|485.15|482.27|484.82|481.94|485.15|482.27|484.82|481.94|0
1647436870000|2022-03-16 13:21:10|484.72|481.84|484.61|481.73|484.72|481.84|484.51|481.63|0
1647436880000|2022-03-16 13:21:20|484.82|481.94|484.82|481.94|484.82|481.94|484.82|481.94|0
1647436890000|2022-03-16 13:21:30|484.61|481.73|484.61|481.73|484.82|481.94|484.61|481.73|0
1647436900000|2022-03-16 13:21:40|484.4|481.52|483.97|481.09|484.4|481.52|483.97|481.09|0
1647436910000|2022-03-16 13:21:50|483.76|480.88|483.33|480.45|483.76|480.88|483.33|480.45|0
1647436920000|2022-03-16 13:22:00|483.23|480.35|483.54|480.66|483.54|480.66|483.23|480.35|0
1647436930000|2022-03-16 13:22:10|483.76|480.88|483.87|480.99|483.97|481.09|483.76|480.88|0
1647436940000|2022-03-16 13:22:20|483.76|480.88|483.87|480.99|483.87|480.99|483.76|480.88|0
1647436950000|2022-03-16 13:22:30|484.4|481.52|484.61|481.73|484.61|481.73|484.4|481.52|0
1647436960000|2022-03-16 13:22:40|484.82|481.94|484.18|481.3|484.82|481.94|484.18|481.3|0
1647436970000|2022-03-16 13:22:50|484.08|481.2|483.97|481.09|484.08|481.2|483.97|481.09|0
1647436980000|2022-03-16 13:23:00|483.76|480.88|483.76|480.88|483.76|480.88|483.76|480.88|0
1647436990000|2022-03-16 13:23:10|483.54|480.66|483.12|480.24|483.54|480.66|483.12|480.24|0
1647437000000|2022-03-16 13:23:20|483.33|480.45|483.54|480.66|483.54|480.66|483.33|480.45|0
1647437030000|2022-03-16 13:23:50|483.33|480.45|483.54|480.66|483.54|480.66|483.33|480.45|0
1647437040000|2022-03-16 13:24:00|483.33|480.45|483.76|480.88|483.76|480.88|483.33|480.45|0
1647437050000|2022-03-16 13:24:10|483.54|480.66|483.33|480.45|483.54|480.66|483.33|480.45|0
1647437060000|2022-03-16 13:24:20|483.12|480.24|483.12|480.24|483.12|480.24|483.12|480.24|0
1647437070000|2022-03-16 13:24:30|482.9|480.02|482.69|479.81|482.9|480.02|482.69|479.81|0
1647437080000|2022-03-16 13:24:40|481.41|478.53|481.2|478.32|481.41|478.53|480.98|478.1|0
1647437090000|2022-03-16 13:24:50|480.98|478.1|480.98|478.1|481.2|478.32|480.98|478.1|0
1647437100000|2022-03-16 13:25:00|481.2|478.32|481.41|478.53|481.41|478.53|481.2|478.32|0
1647437110000|2022-03-16 13:25:10|481.62|478.74|481.84|478.96|481.84|478.96|481.62|478.74|0
1647437120000|2022-03-16 13:25:20|482.26|479.38|482.48|479.6|482.48|479.6|482.26|479.38|0
1647437140000|2022-03-16 13:25:40|482.05|479.17|482.05|479.17|482.05|479.17|482.05|479.17|0
1647437160000|2022-03-16 13:26:00|482.26|479.38|482.16|479.28|482.26|479.38|482.05|479.17|0
1647437170000|2022-03-16 13:26:10|482.05|479.17|482.26|479.38|482.26|479.38|482.05|479.17|0
1647437180000|2022-03-16 13:26:20|482.48|479.6|482.9|480.02|482.9|480.02|482.48|479.6|0
1647437190000|2022-03-16 13:26:30|483.11|480.23|483.76|480.88|483.76|480.88|483.11|480.23|0
1647437200000|2022-03-16 13:26:40|483.75|480.87|483.97|481.09|483.97|481.09|483.54|480.66|0
1647437210000|2022-03-16 13:26:50|484.18|481.3|483.75|480.87|484.18|481.3|483.75|480.87|0
1647437220000|2022-03-16 13:27:00|483.97|481.09|484.4|481.52|484.4|481.52|483.97|481.09|0
1647437230000|2022-03-16 13:27:10|484.18|481.3|483.75|480.87|484.18|481.3|483.75|480.87|0
1647437240000|2022-03-16 13:27:20|483.97|481.09|484.4|481.52|484.4|481.52|483.97|481.09|0
1647437250000|2022-03-16 13:27:30|484.61|481.73|484.61|481.73|484.61|481.73|484.61|481.73|0
1647437260000|2022-03-16 13:27:40|484.4|481.52|484.82|481.94|485.25|482.37|484.4|481.52|0
1647437270000|2022-03-16 13:27:50|485.04|482.16|485.46|482.58|485.46|482.58|485.04|482.16|0
1647437280000|2022-03-16 13:28:00|485.68|482.8|485.89|483.01|485.89|483.01|485.46|482.58|0
1647437290000|2022-03-16 13:28:10|486.75|483.87|486.75|483.87|487.17|484.29|486.75|483.87|0
1647437300000|2022-03-16 13:28:20|486.96|484.08|486.1|483.22|486.96|484.08|486.1|483.22|0
1647437310000|2022-03-16 13:28:30|486.32|483.44|487.17|484.29|487.17|484.29|486.32|483.44|0
1647437320000|2022-03-16 13:28:40|486.96|484.08|486.96|484.08|487.17|484.29|486.96|484.08|0
1647437330000|2022-03-16 13:28:50|486.75|483.87|486.75|483.87|486.75|483.87|486.53|483.65|0
1647437340000|2022-03-16 13:29:00|486.53|483.65|486.96|484.08|486.96|484.08|486.53|483.65|0
1647437350000|2022-03-16 13:29:10|486.75|483.87|486.75|483.87|486.75|483.87|486.64|483.76|0
1647437360000|2022-03-16 13:29:20|486.32|483.44|486.43|483.55|486.43|483.55|486.32|483.44|0
1647437370000|2022-03-16 13:29:30|485.89|483.01|485.46|482.58|485.89|483.01|485.46|482.58|0
1647437380000|2022-03-16 13:29:40|485.25|482.37|485.25|482.37|485.25|482.37|485.25|482.37|0
1647437390000|2022-03-16 13:29:50|485.15|482.27|486.1|483.22|486.1|483.22|485.15|482.27|0
1647437400000|2022-03-16 13:30:00|485.68|482.8|484.82|481.94|485.68|482.8|484.82|481.94|0
1647437410000|2022-03-16 13:30:10|485.03|482.15|484.39|481.51|485.03|482.15|484.39|481.51|0
1647437420000|2022-03-16 13:30:20|485.03|482.15|484.39|481.51|485.03|482.15|484.39|481.51|0
1647437430000|2022-03-16 13:30:30|483.75|480.87|483.75|480.87|484.39|481.51|483.75|480.87|0
1647437440000|2022-03-16 13:30:40|483.97|481.09|484.39|481.51|484.61|481.73|483.97|481.09|0
1647437450000|2022-03-16 13:30:50|483.97|481.09|484.18|481.3|484.82|481.94|483.97|481.09|0
1647437460000|2022-03-16 13:31:00|484.61|481.73|484.39|481.51|484.61|481.73|483.11|480.23|0
1647437470000|2022-03-16 13:31:10|483.97|481.09|483.11|480.23|483.97|481.09|483.11|480.23|0
1647437480000|2022-03-16 13:31:20|482.26|479.38|484.39|481.51|484.39|481.51|482.26|479.38|0
1647437490000|2022-03-16 13:31:30|484.61|481.73|484.39|481.51|484.61|481.73|484.18|481.3|0
1647437500000|2022-03-16 13:31:40|484.61|481.73|484.39|481.51|485.15|482.27|483.97|481.09|0
1647437510000|2022-03-16 13:31:50|484.18|481.3|484.18|481.3|484.18|481.3|483.33|480.45|0
1647437520000|2022-03-16 13:32:00|484.61|481.73|483.54|480.66|484.61|481.73|483.54|480.66|0
1647437530000|2022-03-16 13:32:10|483.75|480.87|483.54|480.66|484.18|481.3|483.54|480.66|0
1647437540000|2022-03-16 13:32:20|482.9|480.02|483.33|480.45|483.97|481.09|482.9|480.02|0
1647437550000|2022-03-16 13:32:30|483.54|480.66|483.75|480.87|483.97|481.09|483.54|480.66|0
1647437560000|2022-03-16 13:32:40|483.11|480.23|483.54|480.66|483.54|480.66|483.11|480.23|0
1647437570000|2022-03-16 13:32:50|483.33|480.45|482.9|480.02|483.33|480.45|482.9|480.02|0
1647437580000|2022-03-16 13:33:00|482.69|479.81|483.54|480.66|483.54|480.66|482.69|479.81|0
1647437590000|2022-03-16 13:33:10|483.33|480.45|483.75|480.87|484.18|481.3|483.33|480.45|0
1647437600000|2022-03-16 13:33:20|483.97|481.09|484.39|481.51|485.46|482.58|483.97|481.09|0
1647437610000|2022-03-16 13:33:30|484.18|481.3|485.03|482.15|485.03|482.15|484.18|481.3|0
1647437620000|2022-03-16 13:33:40|484.18|481.3|483.75|480.87|484.18|481.3|483.54|480.66|0
1647437630000|2022-03-16 13:33:50|484.18|481.3|482.69|479.81|484.18|481.3|482.69|479.81|0
1647437640000|2022-03-16 13:34:00|482.05|479.17|480.98|478.1|482.05|479.17|480.98|478.1|0
1647437650000|2022-03-16 13:34:10|480.77|477.89|482.05|479.17|482.05|479.17|480.77|477.89|0
1647437660000|2022-03-16 13:34:20|482.26|479.38|481.62|478.74|482.47|479.59|481.62|478.74|0
1647437670000|2022-03-16 13:34:30|481.19|478.31|480.45|477.57|481.19|478.31|480.45|477.57|0
1647437680000|2022-03-16 13:34:40|480.56|477.68|480.34|477.46|480.56|477.68|480.13|477.25|0
1647437690000|2022-03-16 13:34:50|480.56|477.68|479.7|476.82|480.56|477.68|479.7|476.82|0
1647437700000|2022-03-16 13:35:00|479.28|476.4|479.07|476.19|480.13|477.25|479.07|476.19|0
1647437710000|2022-03-16 13:35:10|478.64|475.76|477.79|474.91|478.64|475.76|477.79|474.91|0
1647437720000|2022-03-16 13:35:20|476.94|474.06|477.15|474.27|477.15|474.27|476.94|474.06|0
1647437730000|2022-03-16 13:35:30|476.52|473.64|475.88|473|476.52|473.64|475.24|472.36|0
1647437740000|2022-03-16 13:35:40|476.09|473.21|477.58|474.7|477.58|474.7|476.09|473.21|0
1647437750000|2022-03-16 13:35:50|476.63|473.75|476.94|474.06|476.94|474.06|475.88|473|0
1647437760000|2022-03-16 13:36:00|478|475.12|476.73|473.85|478|475.12|476.73|473.85|0
1647437770000|2022-03-16 13:36:10|476.52|473.64|475.88|473|476.52|473.64|475.88|473|0
1647437780000|2022-03-16 13:36:20|475.24|472.36|476.09|473.21|476.09|473.21|475.24|472.36|0
1647437790000|2022-03-16 13:36:30|475.67|472.79|475.24|472.36|476.3|473.42|475.24|472.36|0
1647437800000|2022-03-16 13:36:40|475.46|472.58|475.24|472.36|475.46|472.58|475.24|472.36|0
1647437810000|2022-03-16 13:36:50|475.46|472.58|475.24|472.36|475.46|472.58|474.61|471.73|0
1647437820000|2022-03-16 13:37:00|474.61|471.73|474.4|471.52|474.61|471.73|474.18|471.3|0
1647437830000|2022-03-16 13:37:10|473.97|471.09|473.76|470.88|473.97|471.09|473.13|470.25|0
1647437840000|2022-03-16 13:37:20|473.55|470.67|473.13|470.25|473.76|470.88|473.13|470.25|0
1647437850000|2022-03-16 13:37:30|473.76|470.88|473.34|470.46|473.76|470.88|473.34|470.46|0
1647437860000|2022-03-16 13:37:40|474.82|471.94|474.4|471.52|474.82|471.94|474.4|471.52|0
1647437870000|2022-03-16 13:37:50|473.97|471.09|474.4|471.52|474.82|471.94|473.97|471.09|0
1647437880000|2022-03-16 13:38:00|473.97|471.09|473.55|470.67|473.97|471.09|473.34|470.46|0
1647437890000|2022-03-16 13:38:10|473.66|470.78|473.55|470.67|473.76|470.88|473.45|470.57|0
1647437900000|2022-03-16 13:38:20|472.91|470.03|473.55|470.67|473.55|470.67|472.91|470.03|0
1647437910000|2022-03-16 13:38:30|474.29|471.41|475.03|472.15|475.03|472.15|474.29|471.41|0
1647437920000|2022-03-16 13:38:40|474.18|471.3|472.49|469.61|474.4|471.52|472.49|469.61|0
1647437930000|2022-03-16 13:38:50|472.07|469.19|469.96|467.08|472.07|469.19|469.75|466.87|0
1647437940000|2022-03-16 13:39:00|469.32|466.44|469.75|466.87|469.75|466.87|469.32|466.44|0
1647437950000|2022-03-16 13:39:10|469.32|466.44|469.53|466.65|469.53|466.65|469.11|466.23|0
1647437960000|2022-03-16 13:39:20|469.32|466.44|469.11|466.23|469.64|466.76|468.9|466.02|0
1647437970000|2022-03-16 13:39:30|468.9|466.02|469.11|466.23|469.53|466.65|468.9|466.02|0
1647437980000|2022-03-16 13:39:40|468.9|466.02|469.75|466.87|469.75|466.87|468.9|466.02|0
1647437990000|2022-03-16 13:39:50|469.53|466.65|469.11|466.23|469.53|466.65|469.11|466.23|0
1647438000000|2022-03-16 13:40:00|469.32|466.44|468.48|465.6|469.32|466.44|468.48|465.6|0
1647438010000|2022-03-16 13:40:10|468.27|465.39|468.27|465.39|468.59|465.71|468.27|465.39|0
1647438020000|2022-03-16 13:40:20|467.22|464.34|467.01|464.13|467.22|464.34|467.01|464.13|0
1647438030000|2022-03-16 13:40:30|466.8|463.92|466.8|463.92|467.22|464.34|466.8|463.92|0
1647438040000|2022-03-16 13:40:40|467.22|464.34|468.06|465.18|468.06|465.18|467.22|464.34|0
1647438050000|2022-03-16 13:40:50|467.85|464.97|469.11|466.23|469.11|466.23|467.85|464.97|0
1647438060000|2022-03-16 13:41:00|469.32|466.44|468.9|466.02|469.85|466.97|468.9|466.02|0
1647438070000|2022-03-16 13:41:10|468.8|465.92|468.48|465.6|468.8|465.92|468.27|465.39|0
1647438080000|2022-03-16 13:41:20|469.11|466.23|469.53|466.65|469.53|466.65|469.11|466.23|0
1647438090000|2022-03-16 13:41:30|469.74|466.86|469.74|466.86|469.74|466.86|469.32|466.44|0
1647438100000|2022-03-16 13:41:40|469.11|466.23|469.11|466.23|469.22|466.34|469.11|466.23|0
1647438110000|2022-03-16 13:41:50|469.01|466.13|468.06|465.18|469.01|466.13|468.06|465.18|0
1647438120000|2022-03-16 13:42:00|467.64|464.76|467.01|464.13|467.64|464.76|467.01|464.13|0
1647438130000|2022-03-16 13:42:10|466.79|463.91|466.16|463.28|467.01|464.13|466.16|463.28|0
1647438140000|2022-03-16 13:42:20|466.37|463.49|466.58|463.7|466.58|463.7|466.37|463.49|0
1647438150000|2022-03-16 13:42:30|467.01|464.13|467.64|464.76|467.64|464.76|467.01|464.13|0
1647438160000|2022-03-16 13:42:40|467.85|464.97|467.01|464.13|467.85|464.97|467.01|464.13|0
1647438170000|2022-03-16 13:42:50|467.43|464.55|467.22|464.34|467.43|464.55|467.01|464.13|0
1647438180000|2022-03-16 13:43:00|467.43|464.55|465.95|463.07|467.43|464.55|465.95|463.07|0
1647438190000|2022-03-16 13:43:10|466.37|463.49|466.16|463.28|466.58|463.7|466.16|463.28|0
1647438200000|2022-03-16 13:43:20|466.58|463.7|466.58|463.7|466.58|463.7|466.37|463.49|0
1647438210000|2022-03-16 13:43:30|467|464.12|467.22|464.34|467.22|464.34|467|464.12|0
1647438220000|2022-03-16 13:43:40|467|464.12|467.43|464.55|467.85|464.97|467|464.12|0
1647438230000|2022-03-16 13:43:50|467|464.12|466.79|463.91|467.11|464.23|466.79|463.91|0
1647438250000|2022-03-16 13:44:10|466.58|463.7|466.16|463.28|466.58|463.7|466.16|463.28|0
1647438260000|2022-03-16 13:44:20|466.37|463.49|467.43|464.55|467.43|464.55|466.37|463.49|0
1647438270000|2022-03-16 13:44:30|467|464.12|466.58|463.7|467|464.12|466.58|463.7|0
1647438280000|2022-03-16 13:44:40|466.79|463.91|465.95|463.07|466.79|463.91|465.95|463.07|0
1647438290000|2022-03-16 13:44:50|466.16|463.28|466.79|463.91|466.79|463.91|466.16|463.28|0
1647438300000|2022-03-16 13:45:00|466.37|463.49|465.95|463.07|466.37|463.49|465.95|463.07|0
1647438310000|2022-03-16 13:45:10|466.37|463.49|465.95|463.07|466.37|463.49|465.95|463.07|0
1647438320000|2022-03-16 13:45:20|465.74|462.86|465.95|463.07|465.95|463.07|465.74|462.86|0
1647438330000|2022-03-16 13:45:30|466.58|463.7|465.95|463.07|466.58|463.7|464.06|461.18|0
1647438340000|2022-03-16 13:45:40|465.64|462.76|465.53|462.65|465.95|463.07|465.53|462.65|0
1647438350000|2022-03-16 13:45:50|465.74|462.86|465.74|462.86|466.16|463.28|465.74|462.86|0
1647438360000|2022-03-16 13:46:00|465.53|462.65|464.27|461.39|465.53|462.65|464.27|461.39|0
1647438370000|2022-03-16 13:46:10|463.85|460.97|463.96|461.08|464.06|461.18|463.85|460.97|0
1647438380000|2022-03-16 13:46:20|464.06|461.18|463.85|460.97|464.06|461.18|463.64|460.76|0
1647438390000|2022-03-16 13:46:30|464.06|461.18|463.85|460.97|464.06|461.18|463.64|460.76|0
1647438400000|2022-03-16 13:46:40|464.06|461.18|463.64|460.76|464.06|461.18|463.64|460.76|0
1647438410000|2022-03-16 13:46:50|463.85|460.97|463.64|460.76|463.85|460.97|463.64|460.76|0
1647438420000|2022-03-16 13:47:00|463.22|460.34|463.22|460.34|463.43|460.55|463.22|460.34|0
1647438430000|2022-03-16 13:47:10|463.43|460.55|463.43|460.55|463.43|460.55|463.01|460.13|0
1647438440000|2022-03-16 13:47:20|463.22|460.34|463.85|460.97|463.85|460.97|463.22|460.34|0
1647438450000|2022-03-16 13:47:30|464.27|461.39|464.48|461.6|464.48|461.6|464.27|461.39|0
1647438460000|2022-03-16 13:47:40|464.27|461.39|463.85|460.97|464.27|461.39|463.85|460.97|0
1647438470000|2022-03-16 13:47:50|463.64|460.76|463.54|460.66|463.85|460.97|463.54|460.66|0
1647438480000|2022-03-16 13:48:00|463.64|460.76|462.59|459.71|463.64|460.76|462.17|459.29|0
1647438490000|2022-03-16 13:48:10|462.38|459.5|462.8|459.92|463.01|460.13|462.38|459.5|0
1647438500000|2022-03-16 13:48:20|463.01|460.13|462.38|459.5|463.01|460.13|462.38|459.5|0
1647438510000|2022-03-16 13:48:30|462.59|459.71|462.59|459.71|462.8|459.92|462.59|459.71|0
1647438520000|2022-03-16 13:48:40|462.8|459.92|464.27|461.39|464.27|461.39|462.59|459.71|0
1647438530000|2022-03-16 13:48:50|465.32|462.44|464.69|461.81|465.32|462.44|464.48|461.6|0
1647438540000|2022-03-16 13:49:00|464.9|462.02|465.11|462.23|465.53|462.65|464.9|462.02|0
1647438550000|2022-03-16 13:49:10|465.01|462.13|464.27|461.39|465.01|462.13|464.17|461.29|0
1647438560000|2022-03-16 13:49:20|464.69|461.81|465.11|462.23|465.11|462.23|464.69|461.81|0
1647438570000|2022-03-16 13:49:30|464.9|462.02|465.01|462.13|465.01|462.13|464.9|462.02|0
1647438580000|2022-03-16 13:49:40|465.11|462.23|464.69|461.81|465.11|462.23|464.48|461.6|0
1647438590000|2022-03-16 13:49:50|464.9|462.02|465.22|462.34|465.32|462.44|464.9|462.02|0
1647438600000|2022-03-16 13:50:00|464.9|462.02|464.69|461.81|464.9|462.02|464.69|461.81|0
1647438610000|2022-03-16 13:50:10|464.06|461.18|464.48|461.6|464.48|461.6|464.06|461.18|0
1647438620000|2022-03-16 13:50:20|464.9|462.02|465.53|462.65|465.53|462.65|464.69|461.81|0
1647438630000|2022-03-16 13:50:30|466.16|463.28|466.79|463.91|466.79|463.91|466.16|463.28|0
1647438640000|2022-03-16 13:50:40|467.21|464.33|466.79|463.91|467.21|464.33|466.79|463.91|0
1647438650000|2022-03-16 13:50:50|466.58|463.7|466.58|463.7|466.58|463.7|466.37|463.49|0
1647438660000|2022-03-16 13:51:00|467|464.12|466.37|463.49|467|464.12|466.37|463.49|0
1647438670000|2022-03-16 13:51:10|466.48|463.6|466.58|463.7|466.58|463.7|466.37|463.49|0
1647438680000|2022-03-16 13:51:20|465.32|462.44|464.69|461.81|465.32|462.44|464.69|461.81|0
1647438690000|2022-03-16 13:51:30|465.01|462.13|463.85|460.97|465.01|462.13|463.85|460.97|0
1647438700000|2022-03-16 13:51:40|464.06|461.18|464.27|461.39|464.69|461.81|464.06|461.18|0
1647438710000|2022-03-16 13:51:50|464.48|461.6|463.85|460.97|464.48|461.6|463.85|460.97|0
1647438720000|2022-03-16 13:52:00|464.06|461.18|464.06|461.18|464.06|461.18|463.85|460.97|0
1647438730000|2022-03-16 13:52:10|463.85|460.97|463.64|460.76|463.85|460.97|463.64|460.76|0
1647438740000|2022-03-16 13:52:20|464.48|461.6|464.9|462.02|465.11|462.23|464.48|461.6|0
1647438750000|2022-03-16 13:52:30|464.69|461.81|464.69|461.81|464.69|461.81|464.69|461.81|0
1647438760000|2022-03-16 13:52:40|464.9|462.02|464.9|462.02|464.9|462.02|464.69|461.81|0
1647438770000|2022-03-16 13:52:50|465.11|462.23|466.48|463.6|466.48|463.6|465.11|462.23|0
1647438780000|2022-03-16 13:53:00|466.58|463.7|466.58|463.7|466.58|463.7|465.95|463.07|0
1647438790000|2022-03-16 13:53:10|466.37|463.49|467|464.12|467|464.12|466.37|463.49|0
1647438800000|2022-03-16 13:53:20|466.79|463.91|467|464.12|467|464.12|466.79|463.91|0
1647438810000|2022-03-16 13:53:30|467.21|464.33|467.84|464.96|467.84|464.96|467|464.12|0
1647438820000|2022-03-16 13:53:40|468.05|465.17|468.05|465.17|468.26|465.38|468.05|465.17|0
1647438830000|2022-03-16 13:53:50|467.84|464.96|467.21|464.33|467.84|464.96|467.21|464.33|0
1647438840000|2022-03-16 13:54:00|468.05|465.17|468.69|465.81|468.69|465.81|468.05|465.17|0
1647438850000|2022-03-16 13:54:10|469.32|466.44|469.11|466.23|469.32|466.44|468.9|466.02|0
1647438860000|2022-03-16 13:54:20|468.9|466.02|469.74|466.86|469.74|466.86|468.9|466.02|0
1647438870000|2022-03-16 13:54:30|469.95|467.07|470.8|467.92|470.8|467.92|469.53|466.65|0
1647438880000|2022-03-16 13:54:40|470.16|467.28|469.95|467.07|470.16|467.28|469.74|466.86|0
1647438890000|2022-03-16 13:54:50|469.74|466.86|469.74|466.86|469.74|466.86|469.74|466.86|0
1647438900000|2022-03-16 13:55:00|469.95|467.07|469.11|466.23|469.95|467.07|469.11|466.23|0
1647438910000|2022-03-16 13:55:10|468.47|465.59|469.53|466.65|469.53|466.65|468.47|465.59|0
1647438920000|2022-03-16 13:55:20|469.32|466.44|468.9|466.02|469.32|466.44|468.69|465.81|0
1647438930000|2022-03-16 13:55:30|468.47|465.59|468.69|465.81|468.69|465.81|468.47|465.59|0
1647438940000|2022-03-16 13:55:40|468.26|465.38|468.05|465.17|468.47|465.59|468.05|465.17|0
1647438950000|2022-03-16 13:55:50|468.26|465.38|468.05|465.17|468.37|465.49|468.05|465.17|0
1647438960000|2022-03-16 13:56:00|468.16|465.28|468.05|465.17|468.26|465.38|468.05|465.17|0
1647438970000|2022-03-16 13:56:10|468.26|465.38|467.84|464.96|468.26|465.38|467.84|464.96|0
1647438980000|2022-03-16 13:56:20|468.05|465.17|468.05|465.17|468.05|465.17|467.84|464.96|0
1647438990000|2022-03-16 13:56:30|468.26|465.38|468.05|465.17|468.26|465.38|468.05|465.17|0
1647439000000|2022-03-16 13:56:40|468.26|465.38|467|464.12|468.26|465.38|467|464.12|0
1647439010000|2022-03-16 13:56:50|466.79|463.91|466.16|463.28|467|464.12|466.16|463.28|0
1647439020000|2022-03-16 13:57:00|465.74|462.86|465.74|462.86|465.74|462.86|465.74|462.86|0
1647439030000|2022-03-16 13:57:10|465.95|463.07|466.37|463.49|466.37|463.49|465.95|463.07|0
1647439040000|2022-03-16 13:57:20|468.05|465.17|468.47|465.59|468.68|465.8|468.05|465.17|0
1647439050000|2022-03-16 13:57:30|468.68|465.8|468.9|466.02|468.9|466.02|468.68|465.8|0
1647439060000|2022-03-16 13:57:40|469.11|466.23|468.47|465.59|469.11|466.23|468.47|465.59|0
1647439070000|2022-03-16 13:57:50|467.95|465.07|467.84|464.96|467.95|465.07|467.63|464.75|0
1647439080000|2022-03-16 13:58:00|468.26|465.38|468.9|466.02|468.9|466.02|468.26|465.38|0
1647439090000|2022-03-16 13:58:10|469.11|466.23|468.26|465.38|469.11|466.23|468.26|465.38|0
1647439100000|2022-03-16 13:58:20|468.47|465.59|469.53|466.65|469.74|466.86|468.47|465.59|0
1647439110000|2022-03-16 13:58:30|469.74|466.86|469.64|466.76|469.95|467.07|469.64|466.76|0
1647439120000|2022-03-16 13:58:40|469.53|466.65|469.53|466.65|469.53|466.65|469.53|466.65|0
1647439130000|2022-03-16 13:58:50|469.74|466.86|469.74|466.86|469.95|467.07|469.53|466.65|0
1647439140000|2022-03-16 13:59:00|470.16|467.28|469.74|466.86|470.58|467.7|469.74|466.86|0
1647439150000|2022-03-16 13:59:10|469.53|466.65|469.11|466.23|469.53|466.65|469.11|466.23|0
1647439160000|2022-03-16 13:59:20|469.32|466.44|468.26|465.38|469.53|466.65|468.26|465.38|0
1647439170000|2022-03-16 13:59:30|468.47|465.59|468.89|466.01|468.89|466.01|468.47|465.59|0
1647439180000|2022-03-16 13:59:40|468.47|465.59|469.11|466.23|469.11|466.23|468.47|465.59|0
1647439190000|2022-03-16 13:59:50|469.32|466.44|468.68|465.8|469.32|466.44|468.68|465.8|0
1647439200000|2022-03-16 14:00:00|467.84|464.96|468.26|465.38|468.26|465.38|467.84|464.96|0
1647439210000|2022-03-16 14:00:10|468.16|465.28|468.26|465.38|468.26|465.38|468.05|465.17|0
1647439220000|2022-03-16 14:00:20|468.05|465.17|468.26|465.38|468.47|465.59|467.84|464.96|0
1647439230000|2022-03-16 14:00:30|468.05|465.17|468.47|465.59|468.47|465.59|467.84|464.96|0
1647439240000|2022-03-16 14:00:40|468.05|465.17|467.84|464.96|468.05|465.17|467.84|464.96|0
1647439250000|2022-03-16 14:00:50|468.05|465.17|468.05|465.17|468.05|465.17|467.84|464.96|0
1647439260000|2022-03-16 14:01:00|467.84|464.96|467.63|464.75|467.84|464.96|467.63|464.75|0
1647439270000|2022-03-16 14:01:10|467.42|464.54|467.84|464.96|467.84|464.96|467.42|464.54|0
1647439280000|2022-03-16 14:01:20|468.26|465.38|468.89|466.01|468.89|466.01|467.84|464.96|0
1647439290000|2022-03-16 14:01:30|468.47|465.59|466.79|463.91|468.47|465.59|466.58|463.7|0
1647439300000|2022-03-16 14:01:40|466.58|463.7|466.37|463.49|466.58|463.7|466.37|463.49|0
1647439310000|2022-03-16 14:01:50|466.16|463.28|466.16|463.28|466.16|463.28|465.95|463.07|0
1647439320000|2022-03-16 14:02:00|465.74|462.86|466.58|463.7|466.58|463.7|465.74|462.86|0
1647439330000|2022-03-16 14:02:10|467|464.12|467.21|464.33|467.21|464.33|467|464.12|0
1647439340000|2022-03-16 14:02:20|467|464.12|467.42|464.54|467.42|464.54|466.79|463.91|0
1647439350000|2022-03-16 14:02:30|467.63|464.75|467.11|464.23|467.63|464.75|467|464.12|0
1647439360000|2022-03-16 14:02:40|467.84|464.96|468.26|465.38|468.26|465.38|467.84|464.96|0
1647439370000|2022-03-16 14:02:50|468.47|465.59|468.47|465.59|468.47|465.59|468.26|465.38|0
1647439380000|2022-03-16 14:03:00|468.26|465.38|467.42|464.54|468.26|465.38|467.42|464.54|0
1647439390000|2022-03-16 14:03:10|468.26|465.38|468.05|465.17|468.26|465.38|468.05|465.17|0
1647439400000|2022-03-16 14:03:20|468.47|465.59|468.05|465.17|468.68|465.8|468.05|465.17|0
1647439410000|2022-03-16 14:03:30|468.47|465.59|468.68|465.8|468.68|465.8|468.47|465.59|0
1647439420000|2022-03-16 14:03:40|468.89|466.01|468.68|465.8|468.89|466.01|468.47|465.59|0
1647439430000|2022-03-16 14:03:50|468.89|466.01|469.53|466.65|469.53|466.65|468.89|466.01|0
1647439440000|2022-03-16 14:04:00|469.74|466.86|470.58|467.7|470.58|467.7|469.74|466.86|0
1647439450000|2022-03-16 14:04:10|470.37|467.49|470.58|467.7|470.58|467.7|470.37|467.49|0
1647439460000|2022-03-16 14:04:20|472.69|469.81|473.33|470.45|473.33|470.45|472.69|469.81|0
1647439470000|2022-03-16 14:04:30|472.69|469.81|473.23|470.35|473.23|470.35|472.69|469.81|0
1647439480000|2022-03-16 14:04:40|473.33|470.45|473.54|470.66|474.81|471.93|473.33|470.45|0
1647439490000|2022-03-16 14:04:50|473.33|470.45|472.48|469.6|473.33|470.45|472.48|469.6|0
1647439500000|2022-03-16 14:05:00|472.38|469.5|472.48|469.6|472.69|469.81|472.38|469.5|0
1647439510000|2022-03-16 14:05:10|472.27|469.39|472.27|469.39|472.48|469.6|472.27|469.39|0
1647439520000|2022-03-16 14:05:20|472.48|469.6|472.48|469.6|472.69|469.81|472.27|469.39|0
1647439530000|2022-03-16 14:05:30|472.27|469.39|472.48|469.6|472.48|469.6|472.27|469.39|0
1647439540000|2022-03-16 14:05:40|472.27|469.39|472.06|469.18|472.27|469.39|472.06|469.18|0
1647439550000|2022-03-16 14:05:50|472.27|469.39|472.06|469.18|472.27|469.39|472.06|469.18|0
1647439560000|2022-03-16 14:06:00|472.27|469.39|472.69|469.81|472.69|469.81|472.27|469.39|0
1647439570000|2022-03-16 14:06:10|472.59|469.71|473.33|470.45|473.33|470.45|472.59|469.71|0
1647439580000|2022-03-16 14:06:20|473.12|470.24|473.33|470.45|473.33|470.45|472.69|469.81|0
1647439590000|2022-03-16 14:06:30|474.17|471.29|474.81|471.93|475.02|472.14|474.17|471.29|0
1647439600000|2022-03-16 14:06:40|474.6|471.72|475.23|472.35|475.87|472.99|474.6|471.72|0
1647439610000|2022-03-16 14:06:50|475.66|472.78|476.29|473.41|476.29|473.41|475.02|472.14|0
1647439620000|2022-03-16 14:07:00|476.72|473.84|477.78|474.9|477.78|474.9|476.72|473.84|0
1647439630000|2022-03-16 14:07:10|477.99|475.11|477.99|475.11|477.99|475.11|477.14|474.26|0
1647439640000|2022-03-16 14:07:20|476.72|473.84|476.29|473.41|476.72|473.84|476.29|473.41|0
1647439650000|2022-03-16 14:07:30|475.66|472.78|475.02|472.14|475.87|472.99|475.02|472.14|0
1647439660000|2022-03-16 14:07:40|475.23|472.35|476.08|473.2|476.08|473.2|475.23|472.35|0
1647439670000|2022-03-16 14:07:50|476.29|473.41|475.98|473.1|476.29|473.41|475.98|473.1|0
1647439680000|2022-03-16 14:08:00|475.23|472.35|475.66|472.78|475.66|472.78|475.23|472.35|0
1647439690000|2022-03-16 14:08:10|476.72|473.84|476.72|473.84|476.93|474.05|476.72|473.84|0
1647439700000|2022-03-16 14:08:20|476.29|473.41|476.51|473.63|476.72|473.84|476.29|473.41|0
1647439710000|2022-03-16 14:08:30|476.29|473.41|475.02|472.14|476.29|473.41|475.02|472.14|0
1647439720000|2022-03-16 14:08:40|475.45|472.57|476.72|473.84|476.72|473.84|475.45|472.57|0
1647439730000|2022-03-16 14:08:50|476.08|473.2|476.19|473.31|476.19|473.31|476.08|473.2|0
1647439740000|2022-03-16 14:09:00|476.29|473.41|477.14|474.26|477.14|474.26|476.29|473.41|0
1647439750000|2022-03-16 14:09:10|477.57|474.69|477.57|474.69|477.78|474.9|477.57|474.69|0
1647439760000|2022-03-16 14:09:20|477.35|474.47|477.14|474.26|477.35|474.47|477.14|474.26|0
1647439770000|2022-03-16 14:09:30|477.35|474.47|477.35|474.47|477.78|474.9|477.35|474.47|0
1647439780000|2022-03-16 14:09:40|477.57|474.69|477.35|474.47|477.57|474.69|477.35|474.47|0
1647439790000|2022-03-16 14:09:50|476.93|474.05|477.99|475.11|477.99|475.11|476.93|474.05|0
1647439800000|2022-03-16 14:10:00|478.2|475.32|477.99|475.11|478.42|475.54|477.99|475.11|0
1647439810000|2022-03-16 14:10:10|477.57|474.69|477.25|474.37|477.57|474.69|477.25|474.37|0
1647439820000|2022-03-16 14:10:20|476.93|474.05|476.5|473.62|476.93|474.05|476.5|473.62|0
1647439830000|2022-03-16 14:10:30|476.08|473.2|476.5|473.62|476.5|473.62|475.87|472.99|0
1647439840000|2022-03-16 14:10:40|476.08|473.2|475.87|472.99|476.08|473.2|475.87|472.99|0
1647439850000|2022-03-16 14:10:50|475.23|472.35|474.6|471.72|475.23|472.35|474.6|471.72|0
1647439860000|2022-03-16 14:11:00|475.02|472.14|473.86|470.98|475.02|472.14|473.86|470.98|0
1647439870000|2022-03-16 14:11:10|473.33|470.45|473.33|470.45|473.54|470.66|472.9|470.02|0
1647439880000|2022-03-16 14:11:20|472.69|469.81|472.48|469.6|472.9|470.02|472.48|469.6|0
1647439890000|2022-03-16 14:11:30|471.21|468.33|469.95|467.07|471.21|468.33|469.31|466.43|0
1647439900000|2022-03-16 14:11:40|469.31|466.43|469.52|466.64|469.95|467.07|469.31|466.43|0
1647439910000|2022-03-16 14:11:50|468.26|465.38|469.1|466.22|469.1|466.22|468.26|465.38|0
1647439920000|2022-03-16 14:12:00|468.68|465.8|469.1|466.22|470.16|467.28|468.68|465.8|0
1647439930000|2022-03-16 14:12:10|469.31|466.43|468.68|465.8|469.31|466.43|468.68|465.8|0
1647439940000|2022-03-16 14:12:20|468.89|466.01|469.73|466.85|469.73|466.85|468.89|466.01|0
1647439950000|2022-03-16 14:12:30|469.94|467.06|469.52|466.64|469.94|467.06|469.52|466.64|0
1647439960000|2022-03-16 14:12:40|469.31|466.43|467.97|465.09|469.31|466.43|467.97|465.09|0
1647439970000|2022-03-16 14:12:50|468.19|465.31|467.66|464.78|468.19|465.31|467.66|464.78|0
1647439980000|2022-03-16 14:13:00|467.55|464.67|467.55|464.67|467.76|464.88|467.34|464.46|0
1647439990000|2022-03-16 14:13:10|467.76|464.88|467.24|464.36|467.76|464.88|467.13|464.25|0
1647440000000|2022-03-16 14:13:20|466.7|463.82|466.49|463.61|466.91|464.03|466.49|463.61|0
1647440010000|2022-03-16 14:13:30|466.91|464.03|466.7|463.82|467.34|464.46|466.7|463.82|0
1647440020000|2022-03-16 14:13:40|467.34|464.46|466.7|463.82|467.55|464.67|466.7|463.82|0
1647440030000|2022-03-16 14:13:50|467.12|464.24|468.4|465.52|468.61|465.73|467.12|464.24|0
1647440040000|2022-03-16 14:14:00|468.61|465.73|467.34|464.46|468.61|465.73|467.34|464.46|0
1647440050000|2022-03-16 14:14:10|467.12|464.24|466.49|463.61|467.34|464.46|466.49|463.61|0
1647440060000|2022-03-16 14:14:20|465.01|462.13|465.64|462.76|466.91|464.03|465.01|462.13|0
1647440070000|2022-03-16 14:14:30|466.07|463.19|465.64|462.76|466.49|463.61|465.64|462.76|0
1647440080000|2022-03-16 14:14:40|465.43|462.55|464.37|461.49|465.43|462.55|464.37|461.49|0
1647440090000|2022-03-16 14:14:50|464.8|461.92|466.28|463.4|466.28|463.4|464.8|461.92|0
1647440100000|2022-03-16 14:15:00|465.43|462.55|464.16|461.28|465.43|462.55|464.16|461.28|0
1647440110000|2022-03-16 14:15:10|463.74|460.86|462.26|459.38|463.74|460.86|462.26|459.38|0
1647440120000|2022-03-16 14:15:20|461.21|458.33|460.36|457.48|461.21|458.33|460.36|457.48|0
1647440130000|2022-03-16 14:15:30|459.73|456.85|460.57|457.69|461.63|458.75|459.73|456.85|0
1647440140000|2022-03-16 14:15:40|460.15|457.27|458.68|455.8|460.15|457.27|458.68|455.8|0
1647440150000|2022-03-16 14:15:50|458.89|456.01|455.95|453.07|458.89|456.01|455.95|453.07|0
1647440160000|2022-03-16 14:16:00|455.32|452.44|455.11|452.23|455.32|452.44|455.11|452.23|0
1647440170000|2022-03-16 14:16:10|454.69|451.81|453.85|450.97|454.69|451.81|453.85|450.97|0
1647440180000|2022-03-16 14:16:20|453.43|450.55|453.43|450.55|453.64|450.76|453.43|450.55|0
1647440190000|2022-03-16 14:16:30|453.54|450.66|454.17|451.29|454.17|451.29|453.54|450.66|0
1647440200000|2022-03-16 14:16:40|454.06|451.18|455.11|452.23|455.11|452.23|454.06|451.18|0
1647440210000|2022-03-16 14:16:50|454.06|451.18|453.64|450.76|454.06|451.18|453.64|450.76|0
1647440230000|2022-03-16 14:17:10|453.85|450.97|452.6|449.72|453.85|450.97|452.18|449.3|0
1647440240000|2022-03-16 14:17:20|451.97|449.09|451.97|449.09|451.97|449.09|451.55|448.67|0
1647440250000|2022-03-16 14:17:30|452.18|449.3|451.97|449.09|452.39|449.51|451.97|449.09|0
1647440260000|2022-03-16 14:17:40|451.76|448.88|451.66|448.78|451.97|449.09|451.55|448.67|0
1647440270000|2022-03-16 14:17:50|451.13|448.25|450.71|447.83|451.13|448.25|450.3|447.42|0
1647440280000|2022-03-16 14:18:00|450.09|447.21|449.88|447|450.09|447.21|449.88|447|0
1647440290000|2022-03-16 14:18:10|449.67|446.79|449.88|447|449.88|447|449.67|446.79|0
1647440300000|2022-03-16 14:18:20|449.67|446.79|449.25|446.37|449.88|447|449.25|446.37|0
1647440310000|2022-03-16 14:18:30|448.84|445.96|448.21|445.33|448.84|445.96|448.21|445.33|0
1647440320000|2022-03-16 14:18:40|447.79|444.91|448.63|445.75|448.63|445.75|447.38|444.5|0
1647440330000|2022-03-16 14:18:50|448.84|445.96|446.96|444.08|448.84|445.96|446.96|444.08|0
1647440340000|2022-03-16 14:19:00|446.54|443.66|446.96|444.08|446.96|444.08|446.34|443.46|0
1647440350000|2022-03-16 14:19:10|446.54|443.66|449.88|447|449.88|447|446.54|443.66|0
1647440360000|2022-03-16 14:19:20|450.09|447.21|450.5|447.62|450.5|447.62|449.88|447|0
1647440370000|2022-03-16 14:19:30|450.3|447.42|450.3|447.42|450.3|447.42|449.67|446.79|0
1647440380000|2022-03-16 14:19:40|450.5|447.62|450.71|447.83|450.71|447.83|450.5|447.62|0
1647440390000|2022-03-16 14:19:50|450.3|447.42|450.71|447.83|451.13|448.25|450.3|447.42|0
1647440400000|2022-03-16 14:20:00|451.13|448.25|449.04|446.16|451.13|448.25|449.04|446.16|0
1647440410000|2022-03-16 14:20:10|449.25|446.37|449.46|446.58|449.88|447|448.42|445.54|0
1647440420000|2022-03-16 14:20:20|449.67|446.79|450.5|447.62|450.5|447.62|449.67|446.79|0
1647440430000|2022-03-16 14:20:30|450.71|447.83|449.67|446.79|450.71|447.83|449.67|446.79|0
1647440440000|2022-03-16 14:20:40|449.25|446.37|450.5|447.62|450.5|447.62|449.25|446.37|0
1647440450000|2022-03-16 14:20:50|451.13|448.25|450.71|447.83|451.13|448.25|450.5|447.62|0
1647440460000|2022-03-16 14:21:00|449.88|447|450.71|447.83|450.71|447.83|449.88|447|0
1647440470000|2022-03-16 14:21:10|450.61|447.73|451.13|448.25|451.13|448.25|449.88|447|0
1647440480000|2022-03-16 14:21:20|450.61|447.73|451.55|448.67|451.55|448.67|450.5|447.62|0
1647440490000|2022-03-16 14:21:30|451.45|448.57|451.06|448.18|451.45|448.57|450.19|447.31|0
1647440500000|2022-03-16 14:21:40|447.93|445.05|447.93|445.05|448.14|445.26|447.93|445.05|0
1647440510000|2022-03-16 14:21:50|447.51|444.63|448.35|445.47|448.35|445.47|446.67|443.79|0
1647440520000|2022-03-16 14:22:00|448.14|445.26|447.41|444.53|448.14|445.26|447.41|444.53|0
1647440530000|2022-03-16 14:22:10|447.72|444.84|448.14|445.26|448.14|445.26|447.51|444.63|0
1647440540000|2022-03-16 14:22:20|447.93|445.05|448.56|445.68|449.09|446.21|447.93|445.05|0
1647440550000|2022-03-16 14:22:30|448.77|445.89|449.19|446.31|449.4|446.52|448.77|445.89|0
1647440560000|2022-03-16 14:22:40|448.77|445.89|448.98|446.1|448.98|446.1|448.25|445.37|0
1647440570000|2022-03-16 14:22:50|449.4|446.52|448.98|446.1|449.82|446.94|448.98|446.1|0
1647440580000|2022-03-16 14:23:00|448.14|445.26|449.4|446.52|449.4|446.52|448.14|445.26|0
1647440590000|2022-03-16 14:23:10|448.98|446.1|449.4|446.52|449.61|446.73|448.98|446.1|0
1647440600000|2022-03-16 14:23:20|449.19|446.31|449.5|446.62|449.82|446.94|449.19|446.31|0
1647440610000|2022-03-16 14:23:30|449.19|446.31|449.29|446.41|449.82|446.94|449.19|446.31|0
1647440620000|2022-03-16 14:23:40|449.08|446.2|447.93|445.05|449.82|446.94|447.93|445.05|0
1647440630000|2022-03-16 14:23:50|448.56|445.68|448.04|445.16|448.56|445.68|447.93|445.05|0
1647440640000|2022-03-16 14:24:00|448.14|445.26|448.98|446.1|448.98|446.1|448.14|445.26|0
1647440650000|2022-03-16 14:24:10|449.19|446.31|448.56|445.68|449.19|446.31|448.56|445.68|0
1647440660000|2022-03-16 14:24:20|448.77|445.89|449.19|446.31|449.19|446.31|448.77|445.89|0
1647440670000|2022-03-16 14:24:30|448.98|446.1|448.98|446.1|448.98|446.1|448.77|445.89|0
1647440680000|2022-03-16 14:24:40|448.45|445.57|449.4|446.52|449.4|446.52|448.45|445.57|0
1647440690000|2022-03-16 14:24:50|449.6|446.72|449.81|446.93|449.81|446.93|449.6|446.72|0
1647440700000|2022-03-16 14:25:00|449.6|446.72|448.14|445.26|449.6|446.72|448.14|445.26|0
1647440710000|2022-03-16 14:25:10|447.72|444.84|448.14|445.26|448.14|445.26|447.72|444.84|0
1647440720000|2022-03-16 14:25:20|447.51|444.63|448.35|445.47|448.35|445.47|447.51|444.63|0
1647440730000|2022-03-16 14:25:30|449.18|446.3|450.87|447.99|450.87|447.99|449.18|446.3|0
1647440740000|2022-03-16 14:25:40|451.5|448.62|450.66|447.78|451.71|448.83|450.66|447.78|0
1647440750000|2022-03-16 14:25:50|451.08|448.2|451.29|448.41|451.29|448.41|451.08|448.2|0
1647440760000|2022-03-16 14:26:00|450.44|447.56|449.6|446.72|450.44|447.56|449.6|446.72|0
1647440770000|2022-03-16 14:26:10|450.02|447.14|450.02|447.14|450.02|447.14|449.6|446.72|0
1647440780000|2022-03-16 14:26:20|450.34|447.46|450.02|447.14|450.34|447.46|449.81|446.93|0
1647440790000|2022-03-16 14:26:30|449.81|446.93|449.29|446.41|449.81|446.93|449.18|446.3|0
1647440800000|2022-03-16 14:26:40|448.76|445.88|450.44|447.56|450.65|447.77|448.76|445.88|0
1647440810000|2022-03-16 14:26:50|450.23|447.35|450.23|447.35|450.44|447.56|450.23|447.35|0
1647440820000|2022-03-16 14:27:00|450.02|447.14|450.65|447.77|450.65|447.77|449.81|446.93|0
1647440830000|2022-03-16 14:27:10|450.44|447.56|450.65|447.77|450.65|447.77|450.44|447.56|0
1647440840000|2022-03-16 14:27:20|450.86|447.98|449.81|446.93|450.86|447.98|449.81|446.93|0
1647440850000|2022-03-16 14:27:30|449.39|446.51|450.02|447.14|450.02|447.14|449.39|446.51|0
1647440860000|2022-03-16 14:27:40|450.65|447.77|450.86|447.98|451.07|448.19|450.65|447.77|0
1647440870000|2022-03-16 14:27:50|451.07|448.19|450.65|447.77|451.07|448.19|450.44|447.56|0
1647440880000|2022-03-16 14:28:00|450.76|447.88|451.07|448.19|451.07|448.19|450.65|447.77|0
1647440890000|2022-03-16 14:28:10|451.29|448.41|450.44|447.56|451.29|448.41|450.44|447.56|0
1647440900000|2022-03-16 14:28:20|450.86|447.98|450.44|447.56|450.86|447.98|450.23|447.35|0
1647440910000|2022-03-16 14:28:30|450.65|447.77|451.5|448.62|451.71|448.83|450.65|447.77|0
1647440920000|2022-03-16 14:28:40|450.86|447.98|451.5|448.62|451.5|448.62|450.86|447.98|0
1647440930000|2022-03-16 14:28:50|451.71|448.83|451.07|448.19|451.71|448.83|451.07|448.19|0
1647440940000|2022-03-16 14:29:00|450.65|447.77|452.13|449.25|452.34|449.46|450.65|447.77|0
1647440950000|2022-03-16 14:29:10|451.28|448.4|451.71|448.83|451.71|448.83|451.28|448.4|0
1647440960000|2022-03-16 14:29:20|451.92|449.04|451.49|448.61|452.13|449.25|451.49|448.61|0
1647440970000|2022-03-16 14:29:30|450.44|447.56|450.65|447.77|450.65|447.77|450.02|447.14|0
1647440980000|2022-03-16 14:29:40|450.23|447.35|449.18|446.3|450.23|447.35|449.18|446.3|0
1647440990000|2022-03-16 14:29:50|448.97|446.09|452.55|449.67|452.55|449.67|448.97|446.09|0
1647441000000|2022-03-16 14:30:00|451.92|449.04|452.13|449.25|452.13|449.25|451.07|448.19|0
1647441010000|2022-03-16 14:30:10|452.34|449.46|452.76|449.88|452.76|449.88|452.13|449.25|0
1647441020000|2022-03-16 14:30:20|451.7|448.82|451.49|448.61|451.7|448.82|451.07|448.19|0
1647441030000|2022-03-16 14:30:30|451.07|448.19|451.7|448.82|451.7|448.82|451.07|448.19|0
1647441040000|2022-03-16 14:30:40|451.92|449.04|451.92|449.04|451.92|449.04|451.7|448.82|0
1647441050000|2022-03-16 14:30:50|452.13|449.25|452.13|449.25|452.34|449.46|451.92|449.04|0
1647441060000|2022-03-16 14:31:00|452.55|449.67|452.13|449.25|452.55|449.67|452.13|449.25|0
1647441070000|2022-03-16 14:31:10|452.34|449.46|451.7|448.82|452.34|449.46|451.7|448.82|0
1647441080000|2022-03-16 14:31:20|451.28|448.4|451.28|448.4|451.28|448.4|451.28|448.4|0
1647441090000|2022-03-16 14:31:30|451.91|449.03|451.91|449.03|451.91|449.03|451.6|448.72|0
1647441100000|2022-03-16 14:31:40|451.18|448.3|449.39|446.51|451.18|448.3|449.39|446.51|0
1647441110000|2022-03-16 14:31:50|449.18|446.3|450.23|447.35|450.23|447.35|449.18|446.3|0
1647441120000|2022-03-16 14:32:00|449.81|446.93|449.18|446.3|449.81|446.93|449.18|446.3|0
1647441130000|2022-03-16 14:32:10|448.97|446.09|449.18|446.3|449.18|446.3|448.55|445.67|0
1647441140000|2022-03-16 14:32:20|448.76|445.88|449.6|446.72|449.6|446.72|448.76|445.88|0
1647441150000|2022-03-16 14:32:30|449.81|446.93|449.18|446.3|449.81|446.93|449.18|446.3|0
1647441160000|2022-03-16 14:32:40|448.87|445.99|448.34|445.46|448.87|445.99|447.92|445.04|0
1647441170000|2022-03-16 14:32:50|448.76|445.88|448.97|446.09|449.18|446.3|448.76|445.88|0
1647441180000|2022-03-16 14:33:00|448.76|445.88|448.13|445.25|448.76|445.88|448.13|445.25|0
1647441190000|2022-03-16 14:33:10|447.71|444.83|447.5|444.62|447.71|444.83|447.5|444.62|0
1647441200000|2022-03-16 14:33:20|447.71|444.83|447.5|444.62|447.92|445.04|447.5|444.62|0
1647441210000|2022-03-16 14:33:30|447.92|445.04|447.29|444.41|447.92|445.04|447.29|444.41|0
1647441220000|2022-03-16 14:33:40|447.08|444.2|446.88|444|447.08|444.2|446.88|444|0
1647441230000|2022-03-16 14:33:50|446.67|443.79|445.62|442.74|446.67|443.79|445.62|442.74|0
1647441240000|2022-03-16 14:34:00|446.46|443.58|447.5|444.62|447.5|444.62|446.46|443.58|0
1647441250000|2022-03-16 14:34:10|447.92|445.04|447.5|444.62|447.92|445.04|447.4|444.52|0
1647441260000|2022-03-16 14:34:20|447.29|444.41|447.71|444.83|447.71|444.83|447.29|444.41|0
1647441270000|2022-03-16 14:34:30|448.13|445.25|448.76|445.88|448.76|445.88|448.13|445.25|0
1647441280000|2022-03-16 14:34:40|448.45|445.57|448.13|445.25|448.45|445.57|448.13|445.25|0
1647441290000|2022-03-16 14:34:50|448.03|445.15|448.34|445.46|448.34|445.46|448.03|445.15|0
1647441300000|2022-03-16 14:35:00|448.55|445.67|448.24|445.36|448.55|445.67|448.24|445.36|0
1647441310000|2022-03-16 14:35:10|448.03|445.15|449.81|446.93|449.81|446.93|448.03|445.15|0
1647441320000|2022-03-16 14:35:20|450.02|447.14|450.65|447.77|450.86|447.98|450.02|447.14|0
1647441330000|2022-03-16 14:35:30|450.23|447.35|450.02|447.14|450.34|447.46|450.02|447.14|0
1647441340000|2022-03-16 14:35:40|449.81|446.93|450.23|447.35|450.23|447.35|449.81|446.93|0
1647441350000|2022-03-16 14:35:50|449.81|446.93|450.02|447.14|450.02|447.14|449.81|446.93|0
1647441360000|2022-03-16 14:36:00|449.81|446.93|448.55|445.67|449.81|446.93|448.55|445.67|0
1647441370000|2022-03-16 14:36:10|448.34|445.46|448.34|445.46|448.34|445.46|448.13|445.25|0
1647441380000|2022-03-16 14:36:20|448.66|445.78|448.76|445.88|448.97|446.09|448.66|445.78|0
1647441390000|2022-03-16 14:36:30|448.34|445.46|448.97|446.09|448.97|446.09|448.34|445.46|0
1647441400000|2022-03-16 14:36:40|449.81|446.93|448.97|446.09|449.81|446.93|448.97|446.09|0
1647441410000|2022-03-16 14:36:50|448.76|445.88|449.39|446.51|449.39|446.51|448.76|445.88|0
1647441420000|2022-03-16 14:37:00|449.18|446.3|450.23|447.35|450.23|447.35|449.18|446.3|0
1647441430000|2022-03-16 14:37:10|449.6|446.72|451.49|448.61|451.49|448.61|449.6|446.72|0
1647441440000|2022-03-16 14:37:20|451.28|448.4|452.12|449.24|452.12|449.24|451.28|448.4|0
1647441450000|2022-03-16 14:37:30|452.33|449.45|451.91|449.03|452.54|449.66|451.91|449.03|0
1647441460000|2022-03-16 14:37:40|452.33|449.45|452.12|449.24|452.33|449.45|451.49|448.61|0
1647441470000|2022-03-16 14:37:50|451.91|449.03|452.12|449.24|452.12|449.24|451.7|448.82|0
1647441480000|2022-03-16 14:38:00|452.54|449.66|452.97|450.09|452.97|450.09|452.54|449.66|0
1647441490000|2022-03-16 14:38:10|453.6|450.72|454.44|451.56|454.44|451.56|453.39|450.51|0
1647441500000|2022-03-16 14:38:20|454.76|451.88|455.71|452.83|455.71|452.83|454.44|451.56|0
1647441510000|2022-03-16 14:38:30|455.07|452.19|455.5|452.62|455.71|452.83|455.07|452.19|0
1647441520000|2022-03-16 14:38:40|454.86|451.98|455.28|452.4|455.28|452.4|454.86|451.98|0
1647441530000|2022-03-16 14:38:50|455.71|452.83|455.28|452.4|455.71|452.83|454.44|451.56|0
1647441540000|2022-03-16 14:39:00|455.5|452.62|454.23|451.35|455.5|452.62|454.23|451.35|0
1647441550000|2022-03-16 14:39:10|455.07|452.19|453.39|450.51|455.07|452.19|453.39|450.51|0
1647441560000|2022-03-16 14:39:20|452.96|450.08|451.28|448.4|452.96|450.08|451.28|448.4|0
1647441570000|2022-03-16 14:39:30|451.49|448.61|451.49|448.61|451.49|448.61|451.28|448.4|0
1647441580000|2022-03-16 14:39:40|451.07|448.19|451.07|448.19|451.07|448.19|450.86|447.98|0
1647441590000|2022-03-16 14:39:50|450.86|447.98|450.13|447.25|450.86|447.98|450.13|447.25|0
1647441600000|2022-03-16 14:40:00|449.81|446.93|448.55|445.67|449.81|446.93|448.55|445.67|0
1647441610000|2022-03-16 14:40:10|448.34|445.46|448.97|446.09|448.97|446.09|448.34|445.46|0
1647441620000|2022-03-16 14:40:20|449.18|446.3|449.18|446.3|449.39|446.51|449.18|446.3|0
1647441630000|2022-03-16 14:40:30|448.76|445.88|448.76|445.88|448.76|445.88|448.34|445.46|0
1647441640000|2022-03-16 14:40:40|448.55|445.67|450.02|447.14|450.02|447.14|448.55|445.67|0
1647441650000|2022-03-16 14:40:50|450.65|447.77|451.49|448.61|451.49|448.61|450.65|447.77|0
1647441660000|2022-03-16 14:41:00|451.07|448.19|451.91|449.03|451.91|449.03|451.07|448.19|0
1647441670000|2022-03-16 14:41:10|452.12|449.24|454.86|451.98|455.07|452.19|452.12|449.24|0
1647441680000|2022-03-16 14:41:20|454.76|451.88|456.97|454.09|456.97|454.09|454.76|451.88|0
1647441690000|2022-03-16 14:41:30|457.4|454.52|457.93|455.05|459.72|456.84|457.4|454.52|0
1647441700000|2022-03-16 14:41:40|458.67|455.79|457.61|454.73|459.09|456.21|457.61|454.73|0
1647441710000|2022-03-16 14:41:50|456.97|454.09|456.13|453.25|456.97|454.09|455.28|452.4|0
1647441720000|2022-03-16 14:42:00|456.34|453.46|457.82|454.94|457.82|454.94|456.34|453.46|0
1647441730000|2022-03-16 14:42:10|458.24|455.36|457.61|454.73|458.24|455.36|457.61|454.73|0
1647441740000|2022-03-16 14:42:20|458.03|455.15|458.24|455.36|458.78|455.9|458.03|455.15|0
1647441750000|2022-03-16 14:42:30|459.3|456.42|459.72|456.84|459.72|456.84|459.3|456.42|0
1647441760000|2022-03-16 14:42:40|458.88|456|458.77|455.89|459.3|456.42|458.45|455.57|0
1647441770000|2022-03-16 14:42:50|459.3|456.42|460.05|457.17|460.05|457.17|459.3|456.42|0
1647441780000|2022-03-16 14:43:00|459.94|457.06|460.36|457.48|460.36|457.48|459.94|457.06|0
1647441790000|2022-03-16 14:43:10|459.72|456.84|459.51|456.63|459.94|457.06|458.88|456|0
1647441800000|2022-03-16 14:43:20|459.94|457.06|461.84|458.96|461.84|458.96|459.94|457.06|0
1647441810000|2022-03-16 14:43:30|461|458.12|461|458.12|461|458.12|459.94|457.06|0
1647441820000|2022-03-16 14:43:40|461.42|458.54|462.06|459.18|462.48|459.6|461.42|458.54|0
1647441830000|2022-03-16 14:43:50|462.69|459.81|462.69|459.81|463.12|460.24|462.69|459.81|0
1647441840000|2022-03-16 14:44:00|463.54|460.66|462.06|459.18|463.54|460.66|462.06|459.18|0
1647441850000|2022-03-16 14:44:10|461.84|458.96|461.42|458.54|461.84|458.96|461.42|458.54|0
1647441860000|2022-03-16 14:44:20|460.36|457.48|459.94|457.06|460.78|457.9|459.94|457.06|0
1647441870000|2022-03-16 14:44:30|459.51|456.63|459.72|456.84|459.94|457.06|459.51|456.63|0
1647441880000|2022-03-16 14:44:40|459.51|456.63|459.09|456.21|460.15|457.27|459.09|456.21|0
1647441890000|2022-03-16 14:44:50|459.3|456.42|458.88|456|459.3|456.42|458.45|455.57|0
1647441900000|2022-03-16 14:45:00|459.93|457.05|458.45|455.57|459.93|457.05|458.45|455.57|0
1647441910000|2022-03-16 14:45:10|458.88|456|459.72|456.84|460.57|457.69|458.88|456|0
1647441920000|2022-03-16 14:45:20|459.93|457.05|458.66|455.78|460.36|457.48|458.66|455.78|0
1647441930000|2022-03-16 14:45:30|458.45|455.57|458.45|455.57|458.45|455.57|458.24|455.36|0
1647441940000|2022-03-16 14:45:40|459.3|456.42|459.51|456.63|459.51|456.63|459.3|456.42|0
1647441950000|2022-03-16 14:45:50|459.93|457.05|459.51|456.63|460.15|457.27|459.51|456.63|0
1647441960000|2022-03-16 14:46:00|459.09|456.21|459.72|456.84|459.72|456.84|458.45|455.57|0
1647441970000|2022-03-16 14:46:10|461.63|458.75|459.3|456.42|461.84|458.96|459.3|456.42|0
1647441980000|2022-03-16 14:46:20|459.09|456.21|458.66|455.78|459.09|456.21|458.24|455.36|0
1647441990000|2022-03-16 14:46:30|457.82|454.94|457.61|454.73|458.03|455.15|457.61|454.73|0
1647442000000|2022-03-16 14:46:40|458.24|455.36|457.39|454.51|458.24|455.36|457.39|454.51|0
1647442010000|2022-03-16 14:46:50|458.03|455.15|457.72|454.84|458.03|455.15|456.97|454.09|0
1647442020000|2022-03-16 14:47:00|457.29|454.41|457.18|454.3|457.82|454.94|457.18|454.3|0
1647442030000|2022-03-16 14:47:10|457.39|454.51|458.03|455.15|458.03|455.15|457.08|454.2|0
1647442040000|2022-03-16 14:47:20|458.45|455.57|457.29|454.41|458.45|455.57|457.29|454.41|0
1647442050000|2022-03-16 14:47:30|456.97|454.09|457.18|454.3|457.39|454.51|456.97|454.09|0
1647442060000|2022-03-16 14:47:40|456.97|454.09|459.09|456.21|459.09|456.21|456.97|454.09|0
1647442070000|2022-03-16 14:47:50|458.87|455.99|458.87|455.99|458.87|455.99|458.03|455.15|0
1647442080000|2022-03-16 14:48:00|458.45|455.57|458.45|455.57|459.09|456.21|458.45|455.57|0
1647442090000|2022-03-16 14:48:10|459.3|456.42|459.09|456.21|459.51|456.63|459.09|456.21|0
1647442100000|2022-03-16 14:48:20|459.51|456.63|459.51|456.63|459.72|456.84|459.51|456.63|0
1647442110000|2022-03-16 14:48:30|459.41|456.53|458.45|455.57|459.72|456.84|458.45|455.57|0
1647442120000|2022-03-16 14:48:40|457.39|454.51|459.3|456.42|459.3|456.42|457.39|454.51|0
1647442130000|2022-03-16 14:48:50|459.51|456.63|460.36|457.48|460.36|457.48|459.51|456.63|0
1647442140000|2022-03-16 14:49:00|460.15|457.27|459.93|457.05|460.15|457.27|459.72|456.84|0
1647442150000|2022-03-16 14:49:10|459.3|456.42|458.66|455.78|459.3|456.42|458.66|455.78|0
1647442160000|2022-03-16 14:49:20|457.6|454.72|458.87|455.99|458.87|455.99|457.6|454.72|0
1647442170000|2022-03-16 14:49:30|459.09|456.21|458.87|455.99|460.15|457.27|458.87|455.99|0
1647442180000|2022-03-16 14:49:40|458.66|455.78|458.14|455.26|458.66|455.78|458.14|455.26|0
1647442190000|2022-03-16 14:49:50|457.39|454.51|458.03|455.15|458.03|455.15|457.39|454.51|0
1647442200000|2022-03-16 14:50:00|458.98|456.1|457.71|454.83|458.98|456.1|457.71|454.83|0
1647442210000|2022-03-16 14:50:10|457.39|454.51|456.55|453.67|457.39|454.51|456.55|453.67|0
1647442220000|2022-03-16 14:50:20|456.12|453.24|455.49|452.61|456.12|453.24|455.49|452.61|0
1647442230000|2022-03-16 14:50:30|456.76|453.88|456.12|453.24|456.97|454.09|456.12|453.24|0
1647442240000|2022-03-16 14:50:40|455.49|452.61|455.39|452.51|455.81|452.93|455.39|452.51|0
1647442250000|2022-03-16 14:50:50|455.28|452.4|456.12|453.24|456.45|453.57|455.28|452.4|0
1647442260000|2022-03-16 14:51:00|456.34|453.46|456.76|453.88|456.76|453.88|456.34|453.46|0
1647442270000|2022-03-16 14:51:10|456.55|453.67|457.6|454.72|457.6|454.72|456.55|453.67|0
1647442280000|2022-03-16 14:51:20|457.18|454.3|458.03|455.15|458.66|455.78|457.18|454.3|0
1647442290000|2022-03-16 14:51:30|458.24|455.36|456.76|453.88|458.24|455.36|456.76|453.88|0
1647442300000|2022-03-16 14:51:40|456.97|454.09|457.18|454.3|457.18|454.3|456.55|453.67|0
1647442310000|2022-03-16 14:51:50|456.97|454.09|456.97|454.09|456.97|454.09|456.97|454.09|0
1647442320000|2022-03-16 14:52:00|456.76|453.88|456.76|453.88|456.97|454.09|456.76|453.88|0
1647442330000|2022-03-16 14:52:10|457.82|454.94|457.82|454.94|458.24|455.36|457.82|454.94|0
1647442340000|2022-03-16 14:52:20|457.93|455.05|458.66|455.78|459.09|456.21|457.93|455.05|0
1647442350000|2022-03-16 14:52:30|459.51|456.63|459.51|456.63|459.72|456.84|459.3|456.42|0
1647442360000|2022-03-16 14:52:40|459.09|456.21|459.08|456.2|459.3|456.42|458.87|455.99|0
1647442370000|2022-03-16 14:52:50|459.51|456.63|458.98|456.1|459.51|456.63|458.66|455.78|0
1647442380000|2022-03-16 14:53:00|459.62|456.74|459.93|457.05|459.93|457.05|459.51|456.63|0
1647442390000|2022-03-16 14:53:10|459.72|456.84|459.08|456.2|459.72|456.84|459.08|456.2|0
1647442400000|2022-03-16 14:53:20|458.24|455.36|458.24|455.36|458.66|455.78|458.24|455.36|0
1647442410000|2022-03-16 14:53:30|458.45|455.57|459.72|456.84|459.72|456.84|458.45|455.57|0
1647442420000|2022-03-16 14:53:40|459.93|457.05|460.36|457.48|460.36|457.48|459.93|457.05|0
1647442430000|2022-03-16 14:53:50|460.57|457.69|460.14|457.26|460.57|457.69|460.14|457.26|0
1647442440000|2022-03-16 14:54:00|459.72|456.84|459.3|456.42|459.72|456.84|459.08|456.2|0
1647442450000|2022-03-16 14:54:10|459.41|456.53|458.24|455.36|459.41|456.53|458.24|455.36|0
1647442460000|2022-03-16 14:54:20|458.03|455.15|457.39|454.51|458.03|455.15|457.39|454.51|0
1647442470000|2022-03-16 14:54:30|458.03|455.15|458.45|455.57|458.87|455.99|458.03|455.15|0
1647442480000|2022-03-16 14:54:40|458.24|455.36|458.66|455.78|459.3|456.42|458.24|455.36|0
1647442490000|2022-03-16 14:54:50|458.45|455.57|458.45|455.57|458.45|455.57|458.03|455.15|0
1647442500000|2022-03-16 14:55:00|458.24|455.36|457.81|454.93|458.24|455.36|457.81|454.93|0
1647442510000|2022-03-16 14:55:10|458.03|455.15|457.81|454.93|458.03|455.15|457.6|454.72|0
1647442520000|2022-03-16 14:55:20|458.45|455.57|458.45|455.57|459.08|456.2|458.45|455.57|0
1647442530000|2022-03-16 14:55:30|458.03|455.15|459.93|457.05|459.93|457.05|458.03|455.15|0
1647442540000|2022-03-16 14:55:40|459.51|456.63|458.24|455.36|459.62|456.74|458.24|455.36|0
1647442550000|2022-03-16 14:55:50|458.45|455.57|458.45|455.57|458.66|455.78|458.45|455.57|0
1647442560000|2022-03-16 14:56:00|458.87|455.99|459.08|456.2|459.41|456.53|458.87|455.99|0
1647442570000|2022-03-16 14:56:10|458.87|455.99|458.77|455.89|458.87|455.99|458.45|455.57|0
1647442580000|2022-03-16 14:56:20|459.08|456.2|458.66|455.78|459.19|456.31|458.66|455.78|0
1647442590000|2022-03-16 14:56:30|458.87|455.99|459.62|456.74|459.62|456.74|458.87|455.99|0
1647442600000|2022-03-16 14:56:40|459.93|457.05|460.14|457.26|460.14|457.26|459.83|456.95|0
1647442610000|2022-03-16 14:56:50|459.93|457.05|460.57|457.69|460.57|457.69|459.93|457.05|0
1647442620000|2022-03-16 14:57:00|461.42|458.54|462.16|459.28|462.16|459.28|461.42|458.54|0
1647442630000|2022-03-16 14:57:10|461.84|458.96|461.63|458.75|462.69|459.81|461.63|458.75|0
1647442640000|2022-03-16 14:57:20|460.99|458.11|458.77|455.89|460.99|458.11|458.77|455.89|0
1647442650000|2022-03-16 14:57:30|459.08|456.2|458.66|455.78|459.08|456.2|458.45|455.57|0
1647442660000|2022-03-16 14:57:40|458.87|455.99|458.66|455.78|458.87|455.99|458.66|455.78|0
1647442670000|2022-03-16 14:57:50|458.45|455.57|458.66|455.78|458.87|455.99|458.45|455.57|0
1647442680000|2022-03-16 14:58:00|459.51|456.63|459.29|456.41|459.51|456.63|459.08|456.2|0
1647442690000|2022-03-16 14:58:10|458.45|455.57|457.6|454.72|458.45|455.57|457.6|454.72|0
1647442700000|2022-03-16 14:58:20|457.5|454.62|457.81|454.93|457.81|454.93|457.39|454.51|0
1647442710000|2022-03-16 14:58:30|458.02|455.14|457.6|454.72|458.02|455.14|457.18|454.3|0
1647442720000|2022-03-16 14:58:40|458.13|455.25|457.39|454.51|458.13|455.25|457.39|454.51|0
1647442730000|2022-03-16 14:58:50|457.18|454.3|456.76|453.88|457.18|454.3|456.76|453.88|0
1647442740000|2022-03-16 14:59:00|456.65|453.77|457.81|454.93|457.81|454.93|456.33|453.45|0
1647442750000|2022-03-16 14:59:10|456.54|453.66|455.28|452.4|456.54|453.66|455.28|452.4|0
1647442760000|2022-03-16 14:59:20|454.64|451.76|455.07|452.19|455.07|452.19|454.64|451.76|0
1647442770000|2022-03-16 14:59:30|454.43|451.55|454.86|451.98|455.18|452.3|454.43|451.55|0
1647442780000|2022-03-16 14:59:40|454.64|451.76|454.64|451.76|454.86|451.98|454.01|451.13|0
1647442790000|2022-03-16 14:59:50|454.86|451.98|453.8|450.92|454.86|451.98|453.8|450.92|0
1647442800000|2022-03-16 15:00:00|453.38|450.5|455.28|452.4|455.28|452.4|453.38|450.5|0
1647442810000|2022-03-16 15:00:10|454.85|451.97|454.43|451.55|454.85|451.97|454.43|451.55|0
1647442820000|2022-03-16 15:00:20|453.38|450.5|453.38|450.5|454.01|451.13|453.38|450.5|0
1647442830000|2022-03-16 15:00:30|453.17|450.29|452.54|449.66|453.17|450.29|452.54|449.66|0
1647442840000|2022-03-16 15:00:40|452.75|449.87|453.59|450.71|453.59|450.71|452.75|449.87|0
1647442850000|2022-03-16 15:00:50|452.75|449.87|454.54|451.66|454.54|451.66|452.75|449.87|0
1647442860000|2022-03-16 15:01:00|454.22|451.34|454.85|451.97|454.85|451.97|454.22|451.34|0
1647442870000|2022-03-16 15:01:10|455.07|452.19|455.28|452.4|455.28|452.4|455.07|452.19|0
1647442880000|2022-03-16 15:01:20|456.33|453.45|456.33|453.45|456.54|453.66|456.33|453.45|0
1647442890000|2022-03-16 15:01:30|456.54|453.66|455.91|453.03|456.54|453.66|455.7|452.82|0
1647442900000|2022-03-16 15:01:40|455.7|452.82|462.69|459.81|462.69|459.81|455.7|452.82|0
1647442910000|2022-03-16 15:01:50|461.41|458.53|459.08|456.2|461.41|458.53|459.08|456.2|0
1647442920000|2022-03-16 15:02:00|458.66|455.78|455.28|452.4|459.08|456.2|455.28|452.4|0
1647442930000|2022-03-16 15:02:10|456.12|453.24|457.81|454.93|457.81|454.93|456.12|453.24|0
1647442940000|2022-03-16 15:02:20|456.54|453.66|456.33|453.45|457.18|454.3|456.33|453.45|0
1647442950000|2022-03-16 15:02:30|456.23|453.35|456.02|453.14|456.23|453.35|456.02|453.14|0
1647442960000|2022-03-16 15:02:40|455.07|452.19|455.28|452.4|455.7|452.82|455.07|452.19|0
1647442970000|2022-03-16 15:02:50|455.07|452.19|455.28|452.4|455.28|452.4|454.64|451.76|0
1647442980000|2022-03-16 15:03:00|455.07|452.19|455.7|452.82|456.33|453.45|455.07|452.19|0
1647442990000|2022-03-16 15:03:10|455.28|452.4|456.33|453.45|456.33|453.45|455.28|452.4|0
1647443000000|2022-03-16 15:03:20|455.91|453.03|454.43|451.55|455.91|453.03|454.43|451.55|0
1647443010000|2022-03-16 15:03:30|454.64|451.76|454.22|451.34|454.64|451.76|454.22|451.34|0
1647443020000|2022-03-16 15:03:40|454.85|451.97|455.28|452.4|455.28|452.4|454.85|451.97|0
1647443030000|2022-03-16 15:03:50|455.91|453.03|455.7|452.82|456.12|453.24|455.7|452.82|0
1647443040000|2022-03-16 15:04:00|455.49|452.61|457.18|454.3|457.18|454.3|455.49|452.61|0
1647443050000|2022-03-16 15:04:10|456.75|453.87|456.23|453.35|456.75|453.87|456.23|453.35|0
1647443060000|2022-03-16 15:04:20|455.91|453.03|454.64|451.76|456.54|453.66|454.64|451.76|0
1647443070000|2022-03-16 15:04:30|454.43|451.55|454.22|451.34|454.43|451.55|454.01|451.13|0
1647443080000|2022-03-16 15:04:40|453.38|450.5|453.17|450.29|453.38|450.5|452.96|450.08|0
1647443090000|2022-03-16 15:04:50|453.8|450.92|453.17|450.29|453.8|450.92|453.17|450.29|0
1647443100000|2022-03-16 15:05:00|453.38|450.5|453.59|450.71|453.59|450.71|452.75|449.87|0
1647443110000|2022-03-16 15:05:10|453.8|450.92|453.8|450.92|454.01|451.13|453.17|450.29|0
1647443120000|2022-03-16 15:05:20|454.01|451.13|454.01|451.13|454.01|451.13|453.59|450.71|0
1647443130000|2022-03-16 15:05:30|453.8|450.92|454.22|451.34|454.22|451.34|453.8|450.92|0
1647443140000|2022-03-16 15:05:40|454.01|451.13|453.59|450.71|454.01|451.13|453.59|450.71|0
1647443150000|2022-03-16 15:05:50|453.8|450.92|453.59|450.71|453.8|450.92|453.17|450.29|0
1647443160000|2022-03-16 15:06:00|453.38|450.5|453.38|450.5|453.38|450.5|452.75|449.87|0
1647443170000|2022-03-16 15:06:10|453.17|450.29|452.96|450.08|453.17|450.29|452.32|449.44|0
1647443180000|2022-03-16 15:06:20|452.53|449.65|454.64|451.76|454.64|451.76|452.53|449.65|0
1647443190000|2022-03-16 15:06:30|454.85|451.97|454.96|452.08|454.96|452.08|454.64|451.76|0
1647443200000|2022-03-16 15:06:40|455.7|452.82|454.12|451.24|455.7|452.82|454.12|451.24|0
1647443210000|2022-03-16 15:06:50|453.8|450.92|454.43|451.55|454.43|451.55|453.8|450.92|0
1647443220000|2022-03-16 15:07:00|453.8|450.92|454.01|451.13|454.01|451.13|453.8|450.92|0
1647443230000|2022-03-16 15:07:10|453.8|450.92|454.64|451.76|455.27|452.39|453.8|450.92|0
1647443240000|2022-03-16 15:07:20|455.06|452.18|455.7|452.82|455.7|452.82|455.06|452.18|0
1647443250000|2022-03-16 15:07:30|455.91|453.03|455.49|452.61|455.91|453.03|454.85|451.97|0
1647443260000|2022-03-16 15:07:40|455.27|452.39|456.96|454.08|456.96|454.08|455.27|452.39|0
1647443270000|2022-03-16 15:07:50|456.12|453.24|456.12|453.24|456.33|453.45|456.12|453.24|0
1647443280000|2022-03-16 15:08:00|455.91|453.03|455.7|452.82|456.12|453.24|455.7|452.82|0
1647443290000|2022-03-16 15:08:10|455.91|453.03|455.7|452.82|455.91|453.03|455.7|452.82|0
1647443300000|2022-03-16 15:08:20|455.91|453.03|455.7|452.82|456.12|453.24|455.27|452.39|0
1647443310000|2022-03-16 15:08:30|455.49|452.61|456.12|453.24|456.12|453.24|455.49|452.61|0
1647443320000|2022-03-16 15:08:40|456.54|453.66|457.6|454.72|457.6|454.72|456.54|453.66|0
1647443330000|2022-03-16 15:08:50|457.71|454.83|457.81|454.93|457.81|454.93|457.39|454.51|0
1647443340000|2022-03-16 15:09:00|457.6|454.72|458.02|455.14|458.02|455.14|457.18|454.3|0
1647443350000|2022-03-16 15:09:10|458.23|455.35|458.44|455.56|458.44|455.56|458.02|455.14|0
1647443360000|2022-03-16 15:09:20|458.55|455.67|458.55|455.67|458.87|455.99|458.55|455.67|0
1647443370000|2022-03-16 15:09:30|458.23|455.35|458.13|455.25|458.23|455.35|457.81|454.93|0
1647443380000|2022-03-16 15:09:40|458.23|455.35|458.13|455.25|458.34|455.46|458.13|455.25|0
1647443390000|2022-03-16 15:09:50|458.23|455.35|457.17|454.29|458.23|455.35|457.17|454.29|0
1647443400000|2022-03-16 15:10:00|456.12|453.24|456.33|453.45|456.33|453.45|455.7|452.82|0
1647443410000|2022-03-16 15:10:10|456.12|453.24|456.75|453.87|456.75|453.87|456.12|453.24|0
1647443420000|2022-03-16 15:10:20|456.54|453.66|457.39|454.51|457.39|454.51|456.33|453.45|0
1647443430000|2022-03-16 15:10:30|457.6|454.72|457.81|454.93|457.81|454.93|457.5|454.62|0
1647443440000|2022-03-16 15:10:40|457.17|454.29|456.65|453.77|457.17|454.29|456.65|453.77|0
1647443450000|2022-03-16 15:10:50|456.75|453.87|455.91|453.03|456.75|453.87|455.91|453.03|0
1647443460000|2022-03-16 15:11:00|456.54|453.66|456.65|453.77|456.65|453.77|456.44|453.56|0
1647443470000|2022-03-16 15:11:10|456.12|453.24|455.7|452.82|456.12|453.24|455.27|452.39|0
1647443480000|2022-03-16 15:11:20|455.48|452.6|455.27|452.39|455.48|452.6|455.06|452.18|0
1647443490000|2022-03-16 15:11:30|455.06|452.18|455.7|452.82|455.7|452.82|455.06|452.18|0
1647443500000|2022-03-16 15:11:40|455.91|453.03|456.44|453.56|456.44|453.56|455.91|453.03|0
1647443510000|2022-03-16 15:11:50|456.54|453.66|456.23|453.35|456.65|453.77|456.23|453.35|0
1647443520000|2022-03-16 15:12:00|456.44|453.56|456.12|453.24|456.54|453.66|456.12|453.24|0
1647443530000|2022-03-16 15:12:10|455.91|453.03|456.12|453.24|456.12|453.24|455.48|452.6|0
1647443540000|2022-03-16 15:12:20|455.91|453.03|455.8|452.92|455.91|453.03|455.8|452.92|0
1647443550000|2022-03-16 15:12:30|455.7|452.82|456.54|453.66|456.54|453.66|455.7|452.82|0
1647443560000|2022-03-16 15:12:40|456.44|453.56|456.12|453.24|456.44|453.56|456.12|453.24|0
1647443570000|2022-03-16 15:12:50|456.33|453.45|455.48|452.6|456.33|453.45|455.48|452.6|0
1647443580000|2022-03-16 15:13:00|455.69|452.81|456.12|453.24|456.12|453.24|455.69|452.81|0
1647443590000|2022-03-16 15:13:10|455.91|453.03|455.91|453.03|455.91|453.03|455.91|453.03|0
1647443600000|2022-03-16 15:13:20|456.12|453.24|456.12|453.24|456.33|453.45|456.02|453.14|0
1647443610000|2022-03-16 15:13:30|455.91|453.03|455.91|453.03|456.12|453.24|455.69|452.81|0
1647443620000|2022-03-16 15:13:40|456.75|453.87|456.75|453.87|456.96|454.08|456.75|453.87|0
1647443630000|2022-03-16 15:13:50|456.96|454.08|457.17|454.29|457.17|454.29|456.54|453.66|0
1647443640000|2022-03-16 15:14:00|456.54|453.66|457.38|454.5|457.38|454.5|456.54|453.66|0
1647443650000|2022-03-16 15:14:10|457.17|454.29|456.54|453.66|457.17|454.29|456.54|453.66|0
1647443660000|2022-03-16 15:14:20|456.96|454.08|456.96|454.08|456.96|454.08|456.75|453.87|0
1647443670000|2022-03-16 15:14:30|457.07|454.19|457.6|454.72|458.02|455.14|457.07|454.19|0
1647443680000|2022-03-16 15:14:40|457.38|454.5|457.6|454.72|457.81|454.93|457.38|454.5|0
1647443690000|2022-03-16 15:14:50|457.38|454.5|457.6|454.72|457.6|454.72|457.17|454.29|0
1647443700000|2022-03-16 15:15:00|457.81|454.93|457.6|454.72|457.81|454.93|457.6|454.72|0
1647443710000|2022-03-16 15:15:10|457.17|454.29|457.81|454.93|458.02|455.14|457.17|454.29|0
1647443720000|2022-03-16 15:15:20|458.23|455.35|458.44|455.56|458.44|455.56|458.23|455.35|0
1647443730000|2022-03-16 15:15:30|458.02|455.14|456.33|453.45|458.02|455.14|456.33|453.45|0
1647443740000|2022-03-16 15:15:40|456.54|453.66|458.34|455.46|458.44|455.56|456.54|453.66|0
1647443750000|2022-03-16 15:15:50|457.81|454.93|457.38|454.5|457.81|454.93|457.17|454.29|0
1647443760000|2022-03-16 15:16:00|457.17|454.29|457.38|454.5|457.6|454.72|457.17|454.29|0
1647443770000|2022-03-16 15:16:10|457.49|454.61|457.38|454.5|457.6|454.72|457.38|454.5|0
1647443780000|2022-03-16 15:16:20|456.96|454.08|456.96|454.08|456.96|454.08|456.54|453.66|0
1647443790000|2022-03-16 15:16:30|457.17|454.29|458.44|455.56|458.44|455.56|457.17|454.29|0
1647443800000|2022-03-16 15:16:40|458.65|455.77|457.6|454.72|458.65|455.77|457.6|454.72|0
1647443810000|2022-03-16 15:16:50|457.38|454.5|458.02|455.14|458.02|455.14|456.96|454.08|0
1647443820000|2022-03-16 15:17:00|457.81|454.93|457.38|454.5|457.81|454.93|456.75|453.87|0
1647443830000|2022-03-16 15:17:10|457.6|454.72|457.6|454.72|457.81|454.93|457.6|454.72|0
1647443840000|2022-03-16 15:17:20|457.81|454.93|457.6|454.72|458.13|455.25|457.6|454.72|0
1647443850000|2022-03-16 15:17:30|457.17|454.29|457.6|454.72|458.02|455.14|456.96|454.08|0
1647443860000|2022-03-16 15:17:40|457.17|454.29|458.44|455.56|458.44|455.56|456.44|453.56|0
1647443870000|2022-03-16 15:17:50|458.23|455.35|458.23|455.35|458.44|455.56|458.23|455.35|0
1647443880000|2022-03-16 15:18:00|458.13|455.25|459.92|457.04|459.92|457.04|458.13|455.25|0
1647443890000|2022-03-16 15:18:10|459.5|456.62|458.65|455.77|459.5|456.62|458.65|455.77|0
1647443900000|2022-03-16 15:18:20|457.81|454.93|457.17|454.29|457.81|454.93|456.75|453.87|0
1647443910000|2022-03-16 15:18:30|457.59|454.71|458.23|455.35|458.23|455.35|457.59|454.71|0
1647443920000|2022-03-16 15:18:40|457.59|454.71|458.44|455.56|458.44|455.56|457.59|454.71|0
1647443930000|2022-03-16 15:18:50|458.86|455.98|459.5|456.62|459.5|456.62|458.86|455.98|0
1647443940000|2022-03-16 15:19:00|459.92|457.04|460.56|457.68|460.56|457.68|459.92|457.04|0
1647443950000|2022-03-16 15:19:10|459.92|457.04|460.77|457.89|460.77|457.89|459.71|456.83|0
1647443960000|2022-03-16 15:19:20|460.98|458.1|460.67|457.79|460.98|458.1|460.35|457.47|0
1647443970000|2022-03-16 15:19:30|460.56|457.68|460.35|457.47|460.77|457.89|460.35|457.47|0
1647443980000|2022-03-16 15:19:40|460.14|457.26|459.5|456.62|460.14|457.26|459.5|456.62|0
1647443990000|2022-03-16 15:19:50|458.44|455.56|457.38|454.5|458.44|455.56|457.38|454.5|0
1647444000000|2022-03-16 15:20:00|457.17|454.29|457.17|454.29|457.28|454.4|457.17|454.29|0
1647444010000|2022-03-16 15:20:10|457.38|454.5|456.96|454.08|457.38|454.5|456.75|453.87|0
1647444020000|2022-03-16 15:20:20|457.81|454.93|457.59|454.71|458.02|455.14|457.59|454.71|0
1647444030000|2022-03-16 15:20:30|457.49|454.61|457.17|454.29|457.59|454.71|457.17|454.29|0
1647444040000|2022-03-16 15:20:40|457.07|454.19|456.75|453.87|457.07|454.19|456.75|453.87|0
1647444050000|2022-03-16 15:20:50|456.54|453.66|457.59|454.71|457.59|454.71|456.11|453.23|0
1647444060000|2022-03-16 15:21:00|457.38|454.5|458.65|455.77|458.86|455.98|457.38|454.5|0
1647444070000|2022-03-16 15:21:10|459.08|456.2|458.86|455.98|459.29|456.41|458.86|455.98|0
1647444080000|2022-03-16 15:21:20|458.65|455.77|459.08|456.2|459.08|456.2|458.65|455.77|0
1647444090000|2022-03-16 15:21:30|459.5|456.62|459.29|456.41|459.5|456.62|459.19|456.31|0
1647444100000|2022-03-16 15:21:40|458.76|455.88|458.86|455.98|459.29|456.41|458.76|455.88|0
1647444110000|2022-03-16 15:21:50|459.29|456.41|459.71|456.83|459.71|456.83|459.29|456.41|0
1647444120000|2022-03-16 15:22:00|459.92|457.04|459.82|456.94|459.92|457.04|459.82|456.94|0
1647444130000|2022-03-16 15:22:10|459.71|456.83|460.13|457.25|460.35|457.47|459.71|456.83|0
1647444140000|2022-03-16 15:22:20|459.92|457.04|460.13|457.25|460.13|457.25|459.92|457.04|0
1647444150000|2022-03-16 15:22:30|459.61|456.73|459.5|456.62|459.92|457.04|459.5|456.62|0
1647444160000|2022-03-16 15:22:40|459.71|456.83|459.92|457.04|459.92|457.04|459.71|456.83|0
1647444170000|2022-03-16 15:22:50|459.07|456.19|459.5|456.62|459.5|456.62|459.07|456.19|0
1647444180000|2022-03-16 15:23:00|459.4|456.52|459.29|456.41|459.4|456.52|459.29|456.41|0
1647444190000|2022-03-16 15:23:10|458.97|456.09|459.07|456.19|459.29|456.41|458.97|456.09|0
1647444200000|2022-03-16 15:23:20|459.5|456.62|458.86|455.98|459.5|456.62|458.86|455.98|0
1647444210000|2022-03-16 15:23:30|459.07|456.19|459.07|456.19|459.5|456.62|459.07|456.19|0
1647444220000|2022-03-16 15:23:40|458.86|455.98|458.02|455.14|458.86|455.98|458.02|455.14|0
1647444230000|2022-03-16 15:23:50|458.23|455.35|458.23|455.35|458.23|455.35|458.13|455.25|0
1647444240000|2022-03-16 15:24:00|458.02|455.14|458.23|455.35|458.23|455.35|457.59|454.71|0
1647444250000|2022-03-16 15:24:10|458.44|455.56|457.8|454.92|458.44|455.56|457.8|454.92|0
1647444260000|2022-03-16 15:24:20|458.23|455.35|458.23|455.35|458.23|455.35|458.23|455.35|0
1647444270000|2022-03-16 15:24:30|457.8|454.92|458.65|455.77|458.65|455.77|457.8|454.92|0
1647444280000|2022-03-16 15:24:40|458.76|455.88|458.44|455.56|458.76|455.88|458.44|455.56|0
1647444290000|2022-03-16 15:24:50|458.02|455.14|457.38|454.5|458.02|455.14|457.38|454.5|0
1647444300000|2022-03-16 15:25:00|457.17|454.29|456.75|453.87|457.17|454.29|456.75|453.87|0
1647444310000|2022-03-16 15:25:10|456.54|453.66|456.54|453.66|456.75|453.87|456.54|453.66|0
1647444320000|2022-03-16 15:25:20|456.75|453.87|457.17|454.29|457.17|454.29|456.75|453.87|0
1647444330000|2022-03-16 15:25:30|457.59|454.71|457.8|454.92|458.02|455.14|457.59|454.71|0
1647444340000|2022-03-16 15:25:40|457.59|454.71|457.07|454.19|457.59|454.71|457.07|454.19|0
1647444350000|2022-03-16 15:25:50|456.75|453.87|457.38|454.5|457.59|454.71|456.75|453.87|0
1647444360000|2022-03-16 15:26:00|456.96|454.08|456.75|453.87|457.38|454.5|456.75|453.87|0
1647444370000|2022-03-16 15:26:10|456.43|453.55|456.32|453.44|456.54|453.66|456.32|453.44|0
1647444380000|2022-03-16 15:26:20|456.75|453.87|457.8|454.92|457.8|454.92|456.75|453.87|0
1647444390000|2022-03-16 15:26:30|457.49|454.61|457.38|454.5|457.59|454.71|457.17|454.29|0
1647444400000|2022-03-16 15:26:40|456.96|454.08|457.17|454.29|457.17|454.29|456.96|454.08|0
1647444410000|2022-03-16 15:26:50|457.38|454.5|457.38|454.5|457.59|454.71|457.38|454.5|0
1647444420000|2022-03-16 15:27:00|456.75|453.87|457.07|454.19|457.07|454.19|456.53|453.65|0
1647444430000|2022-03-16 15:27:10|456.96|454.08|456.11|453.23|456.96|454.08|456.11|453.23|0
1647444440000|2022-03-16 15:27:20|456.75|453.87|456.32|453.44|456.75|453.87|456.32|453.44|0
1647444450000|2022-03-16 15:27:30|456.53|453.65|456.43|453.55|456.53|453.65|456.43|453.55|0
1647444460000|2022-03-16 15:27:40|456.32|453.44|456.11|453.23|456.32|453.44|456.11|453.23|0
1647444470000|2022-03-16 15:27:50|456.53|453.65|456.75|453.87|456.96|454.08|456.53|453.65|0
1647444480000|2022-03-16 15:28:00|457.59|454.71|457.17|454.29|457.59|454.71|457.17|454.29|0
1647444490000|2022-03-16 15:28:10|457.38|454.5|457.59|454.71|457.59|454.71|457.38|454.5|0
1647444500000|2022-03-16 15:28:20|457.8|454.92|458.01|455.13|458.01|455.13|457.8|454.92|0
1647444510000|2022-03-16 15:28:30|458.44|455.56|457.49|454.61|458.44|455.56|457.49|454.61|0
1647444520000|2022-03-16 15:28:40|457.17|454.29|457.38|454.5|457.38|454.5|457.07|454.19|0
1647444530000|2022-03-16 15:28:50|457.49|454.61|456.64|453.76|457.49|454.61|456.64|453.76|0
1647444540000|2022-03-16 15:29:00|456.32|453.44|457.17|454.29|457.17|454.29|456.32|453.44|0
1647444550000|2022-03-16 15:29:10|456.96|454.08|456.96|454.08|457.38|454.5|456.96|454.08|0
1647444560000|2022-03-16 15:29:20|456.75|453.87|457.59|454.71|457.59|454.71|456.75|453.87|0
1647444570000|2022-03-16 15:29:30|458.23|455.35|457.59|454.71|458.23|455.35|457.59|454.71|0
1647444580000|2022-03-16 15:29:40|457.38|454.5|457.38|454.5|457.8|454.92|457.38|454.5|0
1647444590000|2022-03-16 15:29:50|457.17|454.29|457.17|454.29|457.17|454.29|456.75|453.87|0
1647444600000|2022-03-16 15:30:00|456.53|453.65|456.43|453.55|456.75|453.87|456.43|453.55|0
1647444610000|2022-03-16 15:30:10|456.32|453.44|455.9|453.02|456.32|453.44|455.9|453.02|0
1647444620000|2022-03-16 15:30:20|455.27|452.39|455.27|452.39|455.48|452.6|455.27|452.39|0
1647444630000|2022-03-16 15:30:30|454.95|452.07|455.38|452.5|455.38|452.5|454.95|452.07|0
1647444640000|2022-03-16 15:30:40|455.27|452.39|455.27|452.39|455.27|452.39|455.06|452.18|0
1647444650000|2022-03-16 15:30:50|455.06|452.18|454.84|451.96|455.27|452.39|454.84|451.96|0
1647444660000|2022-03-16 15:31:00|455.06|452.18|456.11|453.23|456.11|453.23|455.06|452.18|0
1647444670000|2022-03-16 15:31:10|456.32|453.44|455.48|452.6|456.32|453.44|455.48|452.6|0
1647444680000|2022-03-16 15:31:20|455.69|452.81|456.32|453.44|456.32|453.44|455.69|452.81|0
1647444690000|2022-03-16 15:31:30|456.11|453.23|456.11|453.23|456.53|453.65|456.11|453.23|0
1647444700000|2022-03-16 15:31:40|455.9|453.02|456.11|453.23|456.53|453.65|455.9|453.02|0
1647444710000|2022-03-16 15:31:50|456.01|453.13|456.32|453.44|456.32|453.44|456.01|453.13|0
1647444720000|2022-03-16 15:32:00|456.11|453.23|456.96|454.08|457.17|454.29|456.11|453.23|0
1647444730000|2022-03-16 15:32:10|456.74|453.86|456.96|454.08|457.38|454.5|456.74|453.86|0
1647444740000|2022-03-16 15:32:20|457.07|454.19|457.59|454.71|457.59|454.71|457.07|454.19|0
1647444750000|2022-03-16 15:32:30|457.38|454.5|457.59|454.71|457.8|454.92|457.38|454.5|0
1647444760000|2022-03-16 15:32:40|457.17|454.29|456.74|453.86|457.28|454.4|456.74|453.86|0
1647444770000|2022-03-16 15:32:50|456.53|453.65|456.11|453.23|456.53|453.65|455.9|453.02|0
1647444780000|2022-03-16 15:33:00|456.32|453.44|457.38|454.5|457.38|454.5|456.32|453.44|0
1647444790000|2022-03-16 15:33:10|457.59|454.71|456.11|453.23|457.59|454.71|456.11|453.23|0
1647444800000|2022-03-16 15:33:20|456.32|453.44|455.27|452.39|456.32|453.44|455.27|452.39|0
1647444810000|2022-03-16 15:33:30|455.48|452.6|455.69|452.81|456.01|453.13|455.48|452.6|0
1647444820000|2022-03-16 15:33:40|455.9|453.02|455.9|453.02|456.11|453.23|455.9|453.02|0
1647444830000|2022-03-16 15:33:50|456.32|453.44|456.22|453.34|456.32|453.44|456.22|453.34|0
1647444840000|2022-03-16 15:34:00|456.11|453.23|456.96|454.08|457.17|454.29|456.11|453.23|0
1647444850000|2022-03-16 15:34:10|456.74|453.86|456.22|453.34|456.74|453.86|456.22|453.34|0
1647444860000|2022-03-16 15:34:20|455.69|452.81|455.69|452.81|456.11|453.23|455.69|452.81|0
1647444870000|2022-03-16 15:34:30|455.9|453.02|455.9|453.02|455.9|453.02|455.9|453.02|0
1647444880000|2022-03-16 15:34:40|455.69|452.81|455.9|453.02|455.9|453.02|455.59|452.71|0
1647444890000|2022-03-16 15:34:50|456.11|453.23|456.11|453.23|456.11|453.23|455.9|453.02|0
1647444900000|2022-03-16 15:35:00|455.69|452.81|456.32|453.44|456.32|453.44|455.69|452.81|0
1647444910000|2022-03-16 15:35:10|455.69|452.81|455.9|453.02|456.11|453.23|455.69|452.81|0
1647444920000|2022-03-16 15:35:20|456.53|453.65|456.32|453.44|456.53|453.65|456.32|453.44|0
1647444930000|2022-03-16 15:35:30|455.9|453.02|456.43|453.55|456.43|453.55|455.9|453.02|0
1647444940000|2022-03-16 15:35:40|456.32|453.44|455.9|453.02|456.32|453.44|455.9|453.02|0
1647444950000|2022-03-16 15:35:50|455.69|452.81|456.11|453.23|456.11|453.23|455.69|452.81|0
1647444960000|2022-03-16 15:36:00|455.9|453.02|457.17|454.29|457.17|454.29|455.9|453.02|0
1647444970000|2022-03-16 15:36:10|457.38|454.5|458.65|455.77|458.65|455.77|457.38|454.5|0
1647444980000|2022-03-16 15:36:20|458.44|455.56|457.59|454.71|458.55|455.67|457.59|454.71|0
1647444990000|2022-03-16 15:36:30|455.9|453.02|457.06|454.18|457.06|454.18|455.9|453.02|0
1647445000000|2022-03-16 15:36:40|456.74|453.86|456.74|453.86|457.06|454.18|456.53|453.65|0
1647445010000|2022-03-16 15:36:50|457.17|454.29|456.95|454.07|457.38|454.5|456.74|453.86|0
1647445020000|2022-03-16 15:37:00|456.74|453.86|456.74|453.86|456.74|453.86|456.53|453.65|0
1647445030000|2022-03-16 15:37:10|456.95|454.07|456.53|453.65|456.95|454.07|456.53|453.65|0
1647445040000|2022-03-16 15:37:20|457.17|454.29|457.59|454.71|457.59|454.71|457.17|454.29|0
1647445050000|2022-03-16 15:37:30|457.7|454.82|459.07|456.19|459.07|456.19|457.7|454.82|0
1647445060000|2022-03-16 15:37:40|458.76|455.88|458.54|455.66|458.76|455.88|458.54|455.66|0
1647445070000|2022-03-16 15:37:50|457.91|455.03|459.71|456.83|459.71|456.83|457.91|455.03|0
1647445080000|2022-03-16 15:38:00|460.55|457.67|462.04|459.16|462.04|459.16|460.55|457.67|0
1647445090000|2022-03-16 15:38:10|461.4|458.52|462.25|459.37|462.25|459.37|461.4|458.52|0
1647445100000|2022-03-16 15:38:20|461.83|458.95|461.61|458.73|461.83|458.95|461.61|458.73|0
1647445110000|2022-03-16 15:38:30|461.83|458.95|460.76|457.88|461.83|458.95|460.76|457.88|0
1647445120000|2022-03-16 15:38:40|460.98|458.1|459.28|456.4|460.98|458.1|459.28|456.4|0
1647445130000|2022-03-16 15:38:50|459.92|457.04|460.98|458.1|460.98|458.1|459.92|457.04|0
1647445140000|2022-03-16 15:39:00|461.19|458.31|460.55|457.67|461.19|458.31|460.13|457.25|0
1647445150000|2022-03-16 15:39:10|460.13|457.25|460.13|457.25|460.55|457.67|460.13|457.25|0
1647445160000|2022-03-16 15:39:20|460.34|457.46|460.34|457.46|460.34|457.46|460.34|457.46|0
1647445170000|2022-03-16 15:39:30|460.13|457.25|460.55|457.67|460.55|457.67|460.13|457.25|0
1647445180000|2022-03-16 15:39:40|460.76|457.88|459.92|457.04|460.76|457.88|459.92|457.04|0
1647445190000|2022-03-16 15:39:50|459.49|456.61|459.07|456.19|459.49|456.61|458.86|455.98|0
1647445200000|2022-03-16 15:40:00|458.86|455.98|459.49|456.61|459.49|456.61|458.86|455.98|0
1647445210000|2022-03-16 15:40:10|459.28|456.4|460.13|457.25|460.13|457.25|459.28|456.4|0
1647445220000|2022-03-16 15:40:20|460.34|457.46|460.55|457.67|460.76|457.88|460.34|457.46|0
1647445230000|2022-03-16 15:40:30|460.87|457.99|460.76|457.88|460.98|458.1|460.76|457.88|0
1647445240000|2022-03-16 15:40:40|461.61|458.73|461.83|458.95|461.83|458.95|461.61|458.73|0
1647445250000|2022-03-16 15:40:50|462.25|459.37|462.25|459.37|462.25|459.37|462.04|459.16|0
1647445260000|2022-03-16 15:41:00|462.46|459.58|462.04|459.16|462.46|459.58|461.94|459.06|0
1647445270000|2022-03-16 15:41:10|462.25|459.37|461.4|458.52|462.25|459.37|461.4|458.52|0
1647445280000|2022-03-16 15:41:20|461.19|458.31|460.76|457.88|461.19|458.31|460.55|457.67|0
1647445290000|2022-03-16 15:41:30|460.34|457.46|460.34|457.46|460.55|457.67|460.34|457.46|0
1647445300000|2022-03-16 15:41:40|460.55|457.67|460.55|457.67|460.55|457.67|460.55|457.67|0
1647445310000|2022-03-16 15:41:50|460.13|457.25|460.98|458.1|460.98|458.1|460.13|457.25|0
1647445320000|2022-03-16 15:42:00|460.76|457.88|460.76|457.88|460.76|457.88|460.76|457.88|0
1647445330000|2022-03-16 15:42:10|461.19|458.31|460.55|457.67|461.4|458.52|460.55|457.67|0
1647445340000|2022-03-16 15:42:20|460.03|457.15|459.92|457.04|460.03|457.15|459.92|457.04|0
1647445350000|2022-03-16 15:42:30|459.7|456.82|459.07|456.19|460.13|457.25|458.86|455.98|0
1647445360000|2022-03-16 15:42:40|459.28|456.4|460.34|457.46|460.34|457.46|459.28|456.4|0
1647445370000|2022-03-16 15:42:50|460.13|457.25|459.7|456.82|460.13|457.25|459.49|456.61|0
1647445380000|2022-03-16 15:43:00|460.13|457.25|459.92|457.04|460.13|457.25|459.92|457.04|0
1647445390000|2022-03-16 15:43:10|459.7|456.82|459.07|456.19|459.7|456.82|459.07|456.19|0
1647445400000|2022-03-16 15:43:20|459.28|456.4|458.64|455.76|459.28|456.4|458.64|455.76|0
1647445410000|2022-03-16 15:43:30|458.97|456.09|458.86|455.98|459.28|456.4|458.86|455.98|0
1647445420000|2022-03-16 15:43:40|459.28|456.4|459.7|456.82|459.7|456.82|459.07|456.19|0
1647445430000|2022-03-16 15:43:50|459.6|456.72|459.7|456.82|459.7|456.82|459.6|456.72|0
1647445440000|2022-03-16 15:44:00|459.92|457.04|460.76|457.88|460.76|457.88|459.92|457.04|0
1647445450000|2022-03-16 15:44:10|460.98|458.1|460.76|457.88|460.98|458.1|460.76|457.88|0
1647445460000|2022-03-16 15:44:20|460.98|458.1|460.13|457.25|460.98|458.1|460.13|457.25|0
1647445470000|2022-03-16 15:44:30|459.91|457.03|459.07|456.19|459.91|457.03|458.86|455.98|0
1647445480000|2022-03-16 15:44:40|458.86|455.98|458.86|455.98|459.07|456.19|458.86|455.98|0
1647445490000|2022-03-16 15:44:50|458.64|455.76|459.49|456.61|459.49|456.61|458.64|455.76|0
1647445500000|2022-03-16 15:45:00|459.28|456.4|460.34|457.46|460.34|457.46|459.28|456.4|0
1647445510000|2022-03-16 15:45:10|460.45|457.57|460.76|457.88|460.76|457.88|460.45|457.57|0
1647445520000|2022-03-16 15:45:20|460.55|457.67|460.34|457.46|460.55|457.67|460.13|457.25|0
1647445530000|2022-03-16 15:45:30|460.13|457.25|460.76|457.88|460.97|458.09|460.13|457.25|0
1647445540000|2022-03-16 15:45:40|460.97|458.09|460.55|457.67|460.97|458.09|460.55|457.67|0
1647445550000|2022-03-16 15:45:50|460.76|457.88|460.76|457.88|460.76|457.88|460.76|457.88|0
1647445560000|2022-03-16 15:46:00|461.19|458.31|461.4|458.52|461.4|458.52|461.19|458.31|0
1647445570000|2022-03-16 15:46:10|460.76|457.88|460.34|457.46|460.76|457.88|460.13|457.25|0
1647445580000|2022-03-16 15:46:20|460.13|457.25|460.34|457.46|460.34|457.46|460.13|457.25|0
1647445590000|2022-03-16 15:46:30|460.13|457.25|460.13|457.25|460.34|457.46|460.13|457.25|0
1647445600000|2022-03-16 15:46:40|459.91|457.03|460.34|457.46|460.55|457.67|459.91|457.03|0
1647445610000|2022-03-16 15:46:50|460.45|457.57|460.55|457.67|460.76|457.88|460.45|457.57|0
1647445620000|2022-03-16 15:47:00|460.76|457.88|461.19|458.31|461.19|458.31|460.76|457.88|0
1647445630000|2022-03-16 15:47:10|460.34|457.46|460.76|457.88|460.76|457.88|460.34|457.46|0
1647445640000|2022-03-16 15:47:20|460.97|458.09|460.55|457.67|461.19|458.31|460.55|457.67|0
1647445650000|2022-03-16 15:47:30|460.13|457.25|460.13|457.25|460.34|457.46|460.13|457.25|0
1647445660000|2022-03-16 15:47:40|459.91|457.03|459.91|457.03|460.34|457.46|459.91|457.03|0
1647445670000|2022-03-16 15:47:50|460.13|457.25|460.02|457.14|460.13|457.25|459.7|456.82|0
1647445680000|2022-03-16 15:48:00|460.13|457.25|460.55|457.67|460.55|457.67|459.91|457.03|0
1647445690000|2022-03-16 15:48:10|460.97|458.09|460.76|457.88|460.97|458.09|460.76|457.88|0
1647445700000|2022-03-16 15:48:20|461.19|458.31|460.55|457.67|461.19|458.31|460.55|457.67|0
1647445710000|2022-03-16 15:48:30|460.76|457.88|460.97|458.09|460.97|458.09|460.76|457.88|0
1647445720000|2022-03-16 15:48:40|461.19|458.31|460.97|458.09|461.4|458.52|460.97|458.09|0
1647445730000|2022-03-16 15:48:50|461.4|458.52|461.19|458.31|461.4|458.52|461.19|458.31|0
1647445740000|2022-03-16 15:49:00|461.4|458.52|459.7|456.82|461.4|458.52|459.7|456.82|0
1647445750000|2022-03-16 15:49:10|460.02|457.14|459.07|456.19|460.02|457.14|459.07|456.19|0
1647445760000|2022-03-16 15:49:20|459.28|456.4|458.43|455.55|459.28|456.4|458.43|455.55|0
1647445770000|2022-03-16 15:49:30|459.07|456.19|459.28|456.4|459.28|456.4|458.43|455.55|0
1647445780000|2022-03-16 15:49:40|459.49|456.61|458.75|455.87|459.49|456.61|458.75|455.87|0
1647445790000|2022-03-16 15:49:50|458.64|455.76|458.22|455.34|458.64|455.76|458.22|455.34|0
1647445800000|2022-03-16 15:50:00|458.01|455.13|458.85|455.97|458.85|455.97|458.01|455.13|0
1647445810000|2022-03-16 15:50:10|459.07|456.19|458.12|455.24|459.07|456.19|458.12|455.24|0
1647445820000|2022-03-16 15:50:20|458.01|455.13|458.01|455.13|458.01|455.13|457.8|454.92|0
1647445830000|2022-03-16 15:50:30|458.64|455.76|458.43|455.55|458.64|455.76|458.43|455.55|0
1647445840000|2022-03-16 15:50:40|458.64|455.76|458.85|455.97|459.07|456.19|458.64|455.76|0
1647445850000|2022-03-16 15:50:50|458.43|455.55|458.22|455.34|458.43|455.55|458.22|455.34|0
1647445860000|2022-03-16 15:51:00|458.43|455.55|457.58|454.7|458.43|455.55|457.37|454.49|0
1647445870000|2022-03-16 15:51:10|457.37|454.49|456.74|453.86|457.37|454.49|456.53|453.65|0
1647445880000|2022-03-16 15:51:20|457.37|454.49|457.16|454.28|457.58|454.7|457.16|454.28|0
1647445890000|2022-03-16 15:51:30|456.95|454.07|456.74|453.86|456.95|454.07|456.74|453.86|0
1647445900000|2022-03-16 15:51:40|456.95|454.07|456.74|453.86|456.95|454.07|456.74|453.86|0
1647445910000|2022-03-16 15:51:50|456.53|453.65|456.53|453.65|456.53|453.65|456.53|453.65|0
1647445920000|2022-03-16 15:52:00|456.32|453.44|456.74|453.86|456.74|453.86|456.32|453.44|0
1647445930000|2022-03-16 15:52:10|456.53|453.65|457.37|454.49|457.37|454.49|456.53|453.65|0
1647445940000|2022-03-16 15:52:20|457.16|454.28|457.37|454.49|457.37|454.49|456.95|454.07|0
1647445950000|2022-03-16 15:52:30|457.27|454.39|457.37|454.49|457.37|454.49|457.16|454.28|0
1647445960000|2022-03-16 15:52:40|457.79|454.91|457.37|454.49|457.79|454.91|457.37|454.49|0
1647445970000|2022-03-16 15:52:50|457.16|454.28|456.74|453.86|457.16|454.28|456.74|453.86|0
1647445980000|2022-03-16 15:53:00|456.53|453.65|456.31|453.43|456.53|453.65|456.31|453.43|0
1647445990000|2022-03-16 15:53:10|456.1|453.22|455.89|453.01|456.1|453.22|455.89|453.01|0
1647446000000|2022-03-16 15:53:20|455.68|452.8|455.68|452.8|455.79|452.91|455.68|452.8|0
1647446010000|2022-03-16 15:53:30|455.89|453.01|455.68|452.8|456.1|453.22|455.47|452.59|0
1647446020000|2022-03-16 15:53:40|455.89|453.01|455.89|453.01|455.89|453.01|455.68|452.8|0
1647446030000|2022-03-16 15:53:50|455.68|452.8|455.68|452.8|456.1|453.22|455.68|452.8|0
1647446040000|2022-03-16 15:54:00|455.89|453.01|455.68|452.8|455.89|453.01|455.47|452.59|0
1647446050000|2022-03-16 15:54:10|456.1|453.22|456.1|453.22|456.31|453.43|456.1|453.22|0
1647446060000|2022-03-16 15:54:20|456.53|453.65|456.53|453.65|456.53|453.65|456.31|453.43|0
1647446070000|2022-03-16 15:54:30|456.95|454.07|456.64|453.76|456.95|454.07|456.64|453.76|0
1647446080000|2022-03-16 15:54:40|456.53|453.65|456.53|453.65|456.53|453.65|456.31|453.43|0
1647446090000|2022-03-16 15:54:50|456.31|453.43|456.74|453.86|456.74|453.86|456.31|453.43|0
1647446100000|2022-03-16 15:55:00|456.53|453.65|456.74|453.86|456.74|453.86|456.53|453.65|0
1647446110000|2022-03-16 15:55:10|456.31|453.43|456.31|453.43|456.31|453.43|455.89|453.01|0
1647446120000|2022-03-16 15:55:20|456.53|453.65|456.42|453.54|456.53|453.65|456.31|453.43|0
1647446130000|2022-03-16 15:55:30|456.31|453.43|456.53|453.65|456.53|453.65|456.31|453.43|0
1647446140000|2022-03-16 15:55:40|456.31|453.43|456.31|453.43|456.53|453.65|456.31|453.43|0
1647446150000|2022-03-16 15:55:50|456.53|453.65|456.31|453.43|456.74|453.86|456.31|453.43|0
1647446160000|2022-03-16 15:56:00|456.1|453.22|455.89|453.01|456.1|453.22|455.89|453.01|0
1647446170000|2022-03-16 15:56:10|455.68|452.8|455.89|453.01|455.89|453.01|455.68|452.8|0
1647446180000|2022-03-16 15:56:20|456.1|453.22|456.52|453.64|456.74|453.86|456.1|453.22|0
1647446190000|2022-03-16 15:56:30|456.74|453.86|456.85|453.97|456.85|453.97|456.52|453.64|0
1647446200000|2022-03-16 15:56:40|456.95|454.07|457.16|454.28|457.16|454.28|456.95|454.07|0
1647446210000|2022-03-16 15:56:50|457.37|454.49|458.11|455.23|458.11|455.23|457.37|454.49|0
1647446220000|2022-03-16 15:57:00|458|455.12|457.69|454.81|458|455.12|457.69|454.81|0
1647446230000|2022-03-16 15:57:10|457.58|454.7|458.22|455.34|458.22|455.34|457.58|454.7|0
1647446240000|2022-03-16 15:57:20|458.54|455.66|458.43|455.55|458.54|455.66|458.43|455.55|0
1647446250000|2022-03-16 15:57:30|458.64|455.76|458.11|455.23|458.64|455.76|458|455.12|0
1647446260000|2022-03-16 15:57:40|457.9|455.02|458.22|455.34|458.22|455.34|457.79|454.91|0
1647446270000|2022-03-16 15:57:50|458|455.12|457.58|454.7|458|455.12|457.16|454.28|0
1647446280000|2022-03-16 15:58:00|456.95|454.07|456.31|453.43|456.95|454.07|456.31|453.43|0
1647446290000|2022-03-16 15:58:10|456.42|453.54|455.89|453.01|456.52|453.64|455.89|453.01|0
1647446300000|2022-03-16 15:58:20|456|453.12|455.89|453.01|456.21|453.33|455.89|453.01|0
1647446310000|2022-03-16 15:58:30|455.79|452.91|455.68|452.8|455.79|452.91|455.47|452.59|0
1647446320000|2022-03-16 15:58:40|455.47|452.59|455.26|452.38|455.58|452.7|455.26|452.38|0
1647446330000|2022-03-16 15:58:50|455.05|452.17|455.26|452.38|455.26|452.38|454.94|452.06|0
1647446340000|2022-03-16 15:59:00|455.05|452.17|455.47|452.59|455.47|452.59|455.05|452.17|0
1647446350000|2022-03-16 15:59:10|455.89|453.01|455.68|452.8|455.89|453.01|455.68|452.8|0
1647446360000|2022-03-16 15:59:20|455.89|453.01|455.05|452.17|455.89|453.01|455.05|452.17|0
1647446370000|2022-03-16 15:59:30|454.83|451.95|455.26|452.38|455.26|452.38|454.83|451.95|0
1647446380000|2022-03-16 15:59:40|455.89|453.01|456.31|453.43|456.31|453.43|455.89|453.01|0
1647446390000|2022-03-16 15:59:50|456.52|453.64|455.89|453.01|456.52|453.64|455.89|453.01|0
1647446400000|2022-03-16 16:00:00|455.68|452.8|455.89|453.01|455.89|453.01|455.47|452.59|0
1647446410000|2022-03-16 16:00:10|456.1|453.22|456.52|453.64|456.52|453.64|456.1|453.22|0
1647446420000|2022-03-16 16:00:20|456.73|453.85|457.16|454.28|457.16|454.28|456.73|453.85|0
1647446430000|2022-03-16 16:00:30|457.37|454.49|457.48|454.6|457.58|454.7|457.37|454.49|0
1647446440000|2022-03-16 16:00:40|457.16|454.28|457.16|454.28|457.37|454.49|457.16|454.28|0
1647446450000|2022-03-16 16:00:50|457.37|454.49|457.16|454.28|457.37|454.49|457.06|454.18|0
1647446460000|2022-03-16 16:01:00|456.73|453.85|456.52|453.64|456.73|453.85|456.31|453.43|0
1647446470000|2022-03-16 16:01:10|456.31|453.43|455.89|453.01|456.31|453.43|455.89|453.01|0
1647446480000|2022-03-16 16:01:20|456.1|453.22|455.47|452.59|456.1|453.22|455.47|452.59|0
1647446490000|2022-03-16 16:01:30|455.26|452.38|455.04|452.16|455.26|452.38|455.04|452.16|0
1647446500000|2022-03-16 16:01:40|454.83|451.95|455.04|452.16|455.04|452.16|454.83|451.95|0
1647446510000|2022-03-16 16:01:50|454.83|451.95|454.41|451.53|454.83|451.95|454.41|451.53|0
1647446520000|2022-03-16 16:02:00|454.52|451.64|454.83|451.95|454.83|451.95|454.52|451.64|0
1647446530000|2022-03-16 16:02:10|454.2|451.32|453.99|451.11|454.2|451.32|453.78|450.9|0
1647446540000|2022-03-16 16:02:20|454.2|451.32|453.68|450.8|454.2|451.32|453.68|450.8|0
1647446550000|2022-03-16 16:02:30|453.57|450.69|453.15|450.27|453.57|450.69|452.94|450.06|0
1647446560000|2022-03-16 16:02:40|452.94|450.06|452.51|449.63|452.94|450.06|452.51|449.63|0
1647446570000|2022-03-16 16:02:50|452.09|449.21|452.09|449.21|452.51|449.63|452.09|449.21|0
1647446580000|2022-03-16 16:03:00|452.62|449.74|451.88|449|452.73|449.85|451.88|449|0
1647446590000|2022-03-16 16:03:10|452.09|449.21|452.09|449.21|452.09|449.21|452.09|449.21|0
1647446600000|2022-03-16 16:03:20|451.88|449|451.46|448.58|451.88|449|451.25|448.37|0
1647446610000|2022-03-16 16:03:30|451.25|448.37|451.67|448.79|451.67|448.79|451.25|448.37|0
1647446620000|2022-03-16 16:03:40|452.09|449.21|452.3|449.42|452.3|449.42|452.09|449.21|0
1647446630000|2022-03-16 16:03:50|452.51|449.63|451.88|449|452.51|449.63|451.88|449|0
1647446640000|2022-03-16 16:04:00|452.09|449.21|452.73|449.85|452.73|449.85|452.09|449.21|0
1647446650000|2022-03-16 16:04:10|452.94|450.06|452.72|449.84|452.94|450.06|452.51|449.63|0
1647446670000|2022-03-16 16:04:30|452.51|449.63|452.51|449.63|452.51|449.63|452.51|449.63|0
1647446680000|2022-03-16 16:04:40|452.72|449.84|452.83|449.95|452.83|449.95|452.72|449.84|0
1647446690000|2022-03-16 16:04:50|452.72|449.84|452.51|449.63|453.15|450.27|452.51|449.63|0
1647446700000|2022-03-16 16:05:00|452.2|449.32|452.51|449.63|452.72|449.84|452.2|449.32|0
1647446710000|2022-03-16 16:05:10|452.94|450.06|453.15|450.27|453.15|450.27|452.94|450.06|0
1647446720000|2022-03-16 16:05:20|453.26|450.38|453.99|451.11|453.99|451.11|453.26|450.38|0
1647446730000|2022-03-16 16:05:30|453.78|450.9|452.94|450.06|453.78|450.9|452.94|450.06|0
1647446740000|2022-03-16 16:05:40|453.15|450.27|453.36|450.48|453.36|450.48|453.15|450.27|0
1647446750000|2022-03-16 16:05:50|453.57|450.69|454.2|451.32|454.2|451.32|453.57|450.69|0
1647446760000|2022-03-16 16:06:00|453.99|451.11|454.2|451.32|454.2|451.32|453.99|451.11|0
1647446770000|2022-03-16 16:06:10|453.99|451.11|454.2|451.32|454.41|451.53|453.99|451.11|0
1647446780000|2022-03-16 16:06:20|455.04|452.16|455.04|452.16|455.04|452.16|454.83|451.95|0
1647446790000|2022-03-16 16:06:30|454.83|451.95|454.62|451.74|455.04|452.16|454.62|451.74|0
1647446810000|2022-03-16 16:06:50|454.2|451.32|453.78|450.9|454.2|451.32|453.78|450.9|0
1647446820000|2022-03-16 16:07:00|453.99|451.11|453.36|450.48|453.99|451.11|453.36|450.48|0
1647446830000|2022-03-16 16:07:10|453.15|450.27|453.36|450.48|453.36|450.48|453.15|450.27|0
1647446840000|2022-03-16 16:07:20|453.15|450.27|453.36|450.48|453.36|450.48|452.93|450.05|0
1647446850000|2022-03-16 16:07:30|453.47|450.59|453.57|450.69|453.57|450.69|453.47|450.59|0
1647446860000|2022-03-16 16:07:40|453.15|450.27|452.69|450.29|453.15|450.29|452.27|449.63|0
1647446870000|2022-03-16 16:07:50|452.27|449.87|452.48|450.08|452.48|450.08|452.27|449.87|0
1647446880000|2022-03-16 16:08:00|452.91|450.51|452.69|450.29|452.91|450.51|452.69|450.29|0
1647446890000|2022-03-16 16:08:10|452.48|450.08|453.54|451.14|453.54|451.14|452.48|450.08|0
1647446900000|2022-03-16 16:08:20|453.75|451.35|453.75|451.35|453.75|451.35|453.75|451.35|0
1647446910000|2022-03-16 16:08:30|453.33|450.93|454.17|451.77|454.17|451.77|453.33|450.93|0
1647446920000|2022-03-16 16:08:40|453.96|451.56|454.07|451.67|454.07|451.67|453.54|451.14|0
1647446930000|2022-03-16 16:08:50|454.17|451.77|453.96|451.56|454.17|451.77|453.96|451.56|0
1647446940000|2022-03-16 16:09:00|454.17|451.77|452.9|450.5|454.17|451.77|452.9|450.5|0
1647446950000|2022-03-16 16:09:10|452.69|450.29|453.12|450.72|453.12|450.72|452.69|450.29|0
1647446960000|2022-03-16 16:09:20|453.75|451.35|453.96|451.56|453.96|451.56|453.54|451.14|0
1647446970000|2022-03-16 16:09:30|453.54|451.14|454.17|451.77|454.17|451.77|453.54|451.14|0
1647446980000|2022-03-16 16:09:40|454.59|452.19|454.38|451.98|454.59|452.19|454.38|451.98|0
1647446990000|2022-03-16 16:09:50|454.17|451.77|454.8|452.4|454.8|452.4|454.17|451.77|0
1647447000000|2022-03-16 16:10:00|455.01|452.61|454.8|452.4|455.22|452.82|454.8|452.4|0
1647447010000|2022-03-16 16:10:10|454.17|451.77|454.17|451.77|454.17|451.77|453.96|451.56|0
1647447020000|2022-03-16 16:10:20|454.59|452.19|455.01|452.61|455.01|452.61|454.59|452.19|0
1647447030000|2022-03-16 16:10:30|455.22|452.82|456.07|453.67|456.07|453.67|455.22|452.82|0
1647447040000|2022-03-16 16:10:40|456.18|453.78|456.07|453.67|456.18|453.78|456.07|453.67|0
1647447050000|2022-03-16 16:10:50|455.86|453.46|456.07|453.67|456.07|453.67|455.65|453.25|0
1647447060000|2022-03-16 16:11:00|455.86|453.46|455.86|453.46|455.86|453.46|455.86|453.46|0
1647447070000|2022-03-16 16:11:10|455.65|453.25|455.65|453.25|455.65|453.25|455.43|453.03|0
1647447080000|2022-03-16 16:11:20|455.22|452.82|454.8|452.4|455.22|452.82|454.8|452.4|0
1647447090000|2022-03-16 16:11:30|454.59|452.19|454.8|452.4|454.8|452.4|454.59|452.19|0
1647447100000|2022-03-16 16:11:40|455.01|452.61|454.8|452.4|455.01|452.61|454.8|452.4|0
1647447110000|2022-03-16 16:11:50|455.01|452.61|455.43|453.03|455.43|453.03|455.01|452.61|0
1647447120000|2022-03-16 16:12:00|455.65|453.25|455.65|453.25|455.86|453.46|455.65|453.25|0
1647447130000|2022-03-16 16:12:10|455.86|453.46|455.86|453.46|456.07|453.67|455.86|453.46|0
1647447140000|2022-03-16 16:12:20|456.07|453.67|456.18|453.78|456.18|453.78|456.07|453.67|0
1647447150000|2022-03-16 16:12:30|456.07|453.67|455.65|453.25|456.07|453.67|455.65|453.25|0
1647447160000|2022-03-16 16:12:40|455.86|453.46|456.07|453.67|456.07|453.67|455.86|453.46|0
1647447170000|2022-03-16 16:12:50|455.86|453.46|455.65|453.25|456.07|453.67|455.65|453.25|0
1647447180000|2022-03-16 16:13:00|455.86|453.46|455.86|453.46|456.07|453.67|455.86|453.46|0
1647447190000|2022-03-16 16:13:10|456.07|453.67|455.65|453.25|456.07|453.67|455.65|453.25|0
1647447200000|2022-03-16 16:13:20|456.07|453.67|455.86|453.46|456.07|453.67|455.86|453.46|0
1647447210000|2022-03-16 16:13:30|455.65|453.25|455.65|453.25|455.65|453.25|455.65|453.25|0
1647447220000|2022-03-16 16:13:40|455.86|453.46|455.86|453.46|455.86|453.46|455.86|453.46|0
1647447230000|2022-03-16 16:13:50|455.65|453.25|455.43|453.03|456.07|453.67|455.43|453.03|0
1647447240000|2022-03-16 16:14:00|455.86|453.46|456.07|453.67|456.07|453.67|455.86|453.46|0
1647447250000|2022-03-16 16:14:10|455.86|453.46|456.07|453.67|456.07|453.67|455.86|453.46|0
1647447260000|2022-03-16 16:14:20|456.28|453.88|455.86|453.46|456.28|453.88|455.86|453.46|0
1647447270000|2022-03-16 16:14:30|455.65|453.25|455.86|453.46|455.86|453.46|455.65|453.25|0
1647447280000|2022-03-16 16:14:40|455.97|453.57|455.86|453.46|455.97|453.57|455.86|453.46|0
1647447290000|2022-03-16 16:14:50|456.07|453.67|455.86|453.46|456.07|453.67|455.86|453.46|0
1647447300000|2022-03-16 16:15:00|455.33|452.93|455.01|452.61|455.86|453.46|455.01|452.61|0
1647447310000|2022-03-16 16:15:10|454.8|452.4|455.64|453.24|455.64|453.24|454.8|452.4|0
1647447320000|2022-03-16 16:15:20|455.75|453.35|456.28|453.88|456.28|453.88|455.75|453.35|0
1647447330000|2022-03-16 16:15:30|456.07|453.67|455.97|453.57|456.07|453.67|455.64|453.24|0
1647447340000|2022-03-16 16:15:40|455.86|453.46|455.97|453.57|455.97|453.57|455.86|453.46|0
1647447350000|2022-03-16 16:15:50|456.18|453.78|456.07|453.67|456.18|453.78|456.07|453.67|0
1647447360000|2022-03-16 16:16:00|455.86|453.46|455.86|453.46|455.86|453.46|455.22|452.82|0
1647447370000|2022-03-16 16:16:10|456.07|453.67|455.86|453.46|456.18|453.78|455.86|453.46|0
1647447380000|2022-03-16 16:16:20|455.64|453.24|456.07|453.67|456.28|453.88|455.64|453.24|0
1647447390000|2022-03-16 16:16:30|456.28|453.88|455.64|453.24|456.28|453.88|455.64|453.24|0
1647447400000|2022-03-16 16:16:40|456.07|453.67|455.64|453.24|456.07|453.67|455.64|453.24|0
1647447410000|2022-03-16 16:16:50|455.43|453.03|455.64|453.24|455.86|453.46|455.43|453.03|0
1647447420000|2022-03-16 16:17:00|454.59|452.19|454.49|452.09|454.59|452.19|454.38|451.98|0
1647447430000|2022-03-16 16:17:10|454.38|451.98|454.38|451.98|454.38|451.98|454.17|451.77|0
1647447440000|2022-03-16 16:17:20|454.59|452.19|454.59|452.19|454.59|452.19|454.59|452.19|0
1647447450000|2022-03-16 16:17:30|454.38|451.98|453.96|451.56|454.38|451.98|453.74|451.34|0
1647447460000|2022-03-16 16:17:40|453.74|451.34|453.53|451.13|453.74|451.34|453.53|451.13|0
1647447470000|2022-03-16 16:17:50|453.74|451.34|453.53|451.13|453.74|451.34|453.53|451.13|0
1647447480000|2022-03-16 16:18:00|453.74|451.34|454.49|452.09|454.49|452.09|453.74|451.34|0
1647447490000|2022-03-16 16:18:10|454.38|451.98|453.74|451.34|454.38|451.98|453.74|451.34|0
1647447500000|2022-03-16 16:18:20|453.53|451.13|453.96|451.56|453.96|451.56|453.53|451.13|0
1647447510000|2022-03-16 16:18:30|453.85|451.45|453.53|451.13|453.85|451.45|453.53|451.13|0
1647447520000|2022-03-16 16:18:40|453.74|451.34|454.17|451.77|454.17|451.77|453.74|451.34|0
1647447530000|2022-03-16 16:18:50|453.96|451.56|453.74|451.34|453.96|451.56|453.53|451.13|0
1647447540000|2022-03-16 16:19:00|453.96|451.56|454.17|451.77|454.17|451.77|453.96|451.56|0
1647447550000|2022-03-16 16:19:10|454.38|451.98|454.17|451.77|454.38|451.98|454.17|451.77|0
1647447560000|2022-03-16 16:19:20|454.38|451.98|453.96|451.56|454.38|451.98|453.96|451.56|0
1647447570000|2022-03-16 16:19:30|454.38|451.98|454.8|452.4|454.8|452.4|454.38|451.98|0
1647447580000|2022-03-16 16:19:40|455.22|452.82|454.38|451.98|455.22|452.82|454.38|451.98|0
1647447590000|2022-03-16 16:19:50|454.8|452.4|454.38|451.98|454.8|452.4|454.38|451.98|0
1647447600000|2022-03-16 16:20:00|454.8|452.4|455.01|452.61|455.01|452.61|454.8|452.4|0
1647447610000|2022-03-16 16:20:10|455.85|453.45|455.85|453.45|455.85|453.45|455.64|453.24|0
1647447620000|2022-03-16 16:20:20|455.75|453.35|455.64|453.24|455.75|453.35|455.22|452.82|0
1647447630000|2022-03-16 16:20:30|455.54|453.14|455.12|452.72|455.54|453.14|455.12|452.72|0
1647447640000|2022-03-16 16:20:40|455.22|452.82|454.8|452.4|455.22|452.82|454.8|452.4|0
1647447650000|2022-03-16 16:20:50|454.59|452.19|454.38|451.98|454.59|452.19|454.38|451.98|0
1647447660000|2022-03-16 16:21:00|454.17|451.77|453.95|451.55|454.17|451.77|453.95|451.55|0
1647447670000|2022-03-16 16:21:10|454.17|451.77|454.17|451.77|454.38|451.98|454.17|451.77|0
1647447680000|2022-03-16 16:21:20|454.06|451.66|453.95|451.55|454.06|451.66|453.74|451.34|0
1647447690000|2022-03-16 16:21:30|453.85|451.45|454.17|451.77|454.17|451.77|453.85|451.45|0
1647447700000|2022-03-16 16:21:40|453.95|451.55|453.32|450.92|453.95|451.55|453.32|450.92|0
1647447710000|2022-03-16 16:21:50|453.22|450.82|453.32|450.92|453.53|451.13|453.22|450.82|0
1647447720000|2022-03-16 16:22:00|453.74|451.34|454.7|452.3|454.7|452.3|453.74|451.34|0
1647447730000|2022-03-16 16:22:10|454.16|451.76|454.59|452.19|454.59|452.19|453.95|451.55|0
1647447740000|2022-03-16 16:22:20|454.7|452.3|455.43|453.03|455.43|453.03|454.7|452.3|0
1647447750000|2022-03-16 16:22:30|456.28|453.88|455.43|453.03|456.28|453.88|455.43|453.03|0
1647447760000|2022-03-16 16:22:40|455.54|453.14|454.59|452.19|455.54|453.14|454.59|452.19|0
1647447770000|2022-03-16 16:22:50|454.49|452.09|454.16|451.76|454.59|452.19|454.16|451.76|0
1647447780000|2022-03-16 16:23:00|453.74|451.34|453.53|451.13|453.74|451.34|453.53|451.13|0
1647447790000|2022-03-16 16:23:10|453.64|451.24|453.53|451.13|453.64|451.24|453.53|451.13|0
1647447800000|2022-03-16 16:23:20|453.95|451.55|454.16|451.76|454.16|451.76|453.74|451.34|0
1647447810000|2022-03-16 16:23:30|454.38|451.98|454.16|451.76|454.38|451.98|454.16|451.76|0
1647447820000|2022-03-16 16:23:40|454.38|451.98|454.59|452.19|454.59|452.19|454.38|451.98|0
1647447830000|2022-03-16 16:23:50|454.7|452.3|454.8|452.4|455.22|452.82|454.7|452.3|0
1647447840000|2022-03-16 16:24:00|454.59|452.19|455.22|452.82|455.22|452.82|454.59|452.19|0
1647447850000|2022-03-16 16:24:10|455.12|452.72|454.59|452.19|455.22|452.82|454.59|452.19|0
1647447860000|2022-03-16 16:24:20|454.91|452.51|455.43|453.03|455.43|453.03|454.91|452.51|0
1647447870000|2022-03-16 16:24:30|455.64|453.24|455.43|453.03|455.64|453.24|455.43|453.03|0
1647447880000|2022-03-16 16:24:40|455.85|453.45|455.64|453.24|455.85|453.45|455.64|453.24|0
1647447890000|2022-03-16 16:24:50|455.85|453.45|455.85|453.45|455.85|453.45|455.64|453.24|0
1647447900000|2022-03-16 16:25:00|456.28|453.88|456.91|454.51|456.91|454.51|456.28|453.88|0
1647447910000|2022-03-16 16:25:10|456.49|454.09|456.7|454.3|457.02|454.62|456.49|454.09|0
1647447920000|2022-03-16 16:25:20|456.49|454.09|456.91|454.51|456.91|454.51|456.49|454.09|0
1647447930000|2022-03-16 16:25:30|457.12|454.72|457.12|454.72|457.33|454.93|457.12|454.72|0
1647447940000|2022-03-16 16:25:40|457.54|455.14|457.12|454.72|457.54|455.14|456.91|454.51|0
1647447950000|2022-03-16 16:25:50|457.02|454.62|456.38|453.98|457.02|454.62|456.38|453.98|0
1647447960000|2022-03-16 16:26:00|456.49|454.09|456.91|454.51|457.33|454.93|456.49|454.09|0
1647447970000|2022-03-16 16:26:10|457.33|454.93|457.54|455.14|457.54|455.14|457.33|454.93|0
1647447980000|2022-03-16 16:26:20|457.33|454.93|457.33|454.93|457.33|454.93|457.12|454.72|0
1647447990000|2022-03-16 16:26:30|457.12|454.72|457.12|454.72|457.33|454.93|457.12|454.72|0
1647448000000|2022-03-16 16:26:40|456.7|454.3|457.75|455.35|457.97|455.57|456.7|454.3|0
1647448010000|2022-03-16 16:26:50|457.97|455.57|458.29|455.89|458.39|455.99|457.97|455.57|0
1647448020000|2022-03-16 16:27:00|458.18|455.78|458.6|456.2|458.6|456.2|457.97|455.57|0
1647448030000|2022-03-16 16:27:10|459.35|456.95|459.45|457.05|459.45|457.05|459.02|456.62|0
1647448040000|2022-03-16 16:27:20|459.24|456.84|459.24|456.84|459.66|457.26|459.24|456.84|0
1647448050000|2022-03-16 16:27:30|459.02|456.62|459.24|456.84|459.24|456.84|458.71|456.31|0
1647448060000|2022-03-16 16:27:40|458.81|456.41|459.02|456.62|459.02|456.62|458.81|456.41|0
1647448070000|2022-03-16 16:27:50|459.45|457.05|458.81|456.41|459.45|457.05|458.81|456.41|0
1647448080000|2022-03-16 16:28:00|458.71|456.31|459.45|457.05|459.66|457.26|458.71|456.31|0
1647448090000|2022-03-16 16:28:10|459.66|457.26|459.24|456.84|459.66|457.26|459.24|456.84|0
1647448100000|2022-03-16 16:28:20|459.02|456.62|458.81|456.41|459.35|456.95|458.81|456.41|0
1647448110000|2022-03-16 16:28:30|458.6|456.2|457.97|455.57|458.6|456.2|457.75|455.35|0
1647448120000|2022-03-16 16:28:40|457.75|455.35|457.54|455.14|457.75|455.35|457.33|454.93|0
1647448130000|2022-03-16 16:28:50|457.33|454.93|457.12|454.72|457.33|454.93|457.12|454.72|0
1647448140000|2022-03-16 16:29:00|457.44|455.04|456.91|454.51|457.54|455.14|456.7|454.3|0
1647448150000|2022-03-16 16:29:10|457.12|454.72|457.02|454.62|457.12|454.72|457.02|454.62|0
1647448160000|2022-03-16 16:29:20|456.7|454.3|456.91|454.51|457.12|454.72|456.7|454.3|0
1647448170000|2022-03-16 16:29:30|456.7|454.3|456.27|453.87|456.7|454.3|456.27|453.87|0
1647448180000|2022-03-16 16:29:40|455.85|453.45|456.06|453.66|456.06|453.66|455.85|453.45|0
1647448190000|2022-03-16 16:29:50|455.85|453.45|455.85|453.45|456.27|453.87|455.85|453.45|0
1647448200000|2022-03-16 16:30:00|455.64|453.24|455.22|452.82|455.64|453.24|455.22|452.82|0
1647448210000|2022-03-16 16:30:10|455.43|453.03|456.48|454.08|456.48|454.08|455.43|453.03|0
1647448220000|2022-03-16 16:30:20|456.27|453.87|455.64|453.24|456.27|453.87|455.64|453.24|0
1647448230000|2022-03-16 16:30:30|456.27|453.87|456.06|453.66|456.27|453.87|456.06|453.66|0
1647448240000|2022-03-16 16:30:40|456.27|453.87|456.06|453.66|456.27|453.87|456.06|453.66|0
1647448250000|2022-03-16 16:30:50|456.27|453.87|456.38|453.98|456.38|453.98|456.06|453.66|0
1647448260000|2022-03-16 16:31:00|456.27|453.87|456.81|454.41|456.81|454.41|456.27|453.87|0
1647448270000|2022-03-16 16:31:10|456.91|454.51|457.12|454.72|457.12|454.72|456.91|454.51|0
1647448280000|2022-03-16 16:31:20|457.23|454.83|456.48|454.08|457.23|454.83|456.48|454.08|0
1647448290000|2022-03-16 16:31:30|456.7|454.3|456.91|454.51|456.91|454.51|456.7|454.3|0
1647448300000|2022-03-16 16:31:40|456.81|454.41|456.06|453.66|456.81|454.41|456.06|453.66|0
1647448310000|2022-03-16 16:31:50|456.48|454.08|456.7|454.3|456.7|454.3|456.48|454.08|0
1647448320000|2022-03-16 16:32:00|456.27|453.87|456.7|454.3|456.7|454.3|456.06|453.66|0
1647448330000|2022-03-16 16:32:10|456.48|454.08|456.27|453.87|456.48|454.08|456.27|453.87|0
1647448340000|2022-03-16 16:32:20|456.38|453.98|456.27|453.87|456.48|454.08|456.27|453.87|0
1647448350000|2022-03-16 16:32:30|456.17|453.77|455.75|453.35|456.17|453.77|455.75|453.35|0
1647448360000|2022-03-16 16:32:40|455.64|453.24|455.85|453.45|455.85|453.45|455.64|453.24|0
1647448370000|2022-03-16 16:32:50|456.27|453.87|456.48|454.08|456.48|454.08|456.27|453.87|0
1647448380000|2022-03-16 16:33:00|456.27|453.87|455.22|452.82|456.27|453.87|455.22|452.82|0
1647448390000|2022-03-16 16:33:10|455.43|453.03|455.64|453.24|455.64|453.24|455.43|453.03|0
1647448400000|2022-03-16 16:33:20|455.22|452.82|455.22|452.82|455.22|452.82|455.01|452.61|0
1647448410000|2022-03-16 16:33:30|455.43|453.03|456.06|453.66|456.06|453.66|455.43|453.03|0
1647448420000|2022-03-16 16:33:40|456.48|454.08|455.22|452.82|456.48|454.08|455.22|452.82|0
1647448430000|2022-03-16 16:33:50|455.43|453.03|454.79|452.39|455.43|453.03|454.79|452.39|0
1647448440000|2022-03-16 16:34:00|455|452.6|456.06|453.66|456.27|453.87|455|452.6|0
1647448450000|2022-03-16 16:34:10|455.64|453.24|455.85|453.45|456.06|453.66|455.64|453.24|0
1647448460000|2022-03-16 16:34:20|456.06|453.66|456.06|453.66|456.27|453.87|455.85|453.45|0
1647448470000|2022-03-16 16:34:30|455.64|453.24|456.48|454.08|456.48|454.08|455.64|453.24|0
1647448480000|2022-03-16 16:34:40|456.06|453.66|456.69|454.29|456.91|454.51|456.06|453.66|0
1647448490000|2022-03-16 16:34:50|456.06|453.66|455.85|453.45|456.27|453.87|455.85|453.45|0
1647448500000|2022-03-16 16:35:00|455.64|453.24|455.64|453.24|455.64|453.24|455.43|453.03|0
1647448510000|2022-03-16 16:35:10|455.43|453.03|456.27|453.87|456.27|453.87|455.43|453.03|0
1647448520000|2022-03-16 16:35:20|456.48|454.08|457.02|454.62|457.02|454.62|456.48|454.08|0
1647448530000|2022-03-16 16:35:30|456.91|454.51|456.69|454.29|456.91|454.51|456.27|453.87|0
1647448540000|2022-03-16 16:35:40|456.48|454.08|457.33|454.93|457.33|454.93|456.48|454.08|0
1647448550000|2022-03-16 16:35:50|456.91|454.51|456.69|454.29|456.91|454.51|456.69|454.29|0
1647448560000|2022-03-16 16:36:00|456.91|454.51|457.33|454.93|457.33|454.93|456.91|454.51|0
1647448570000|2022-03-16 16:36:10|457.12|454.72|457.12|454.72|457.33|454.93|457.12|454.72|0
1647448580000|2022-03-16 16:36:20|457.33|454.93|457.12|454.72|457.75|455.35|457.12|454.72|0
1647448590000|2022-03-16 16:36:30|456.91|454.51|456.69|454.29|456.91|454.51|456.69|454.29|0
1647448600000|2022-03-16 16:36:40|456.91|454.51|456.91|454.51|456.91|454.51|456.69|454.29|0
1647448610000|2022-03-16 16:36:50|457.12|454.72|457.12|454.72|457.12|454.72|456.91|454.51|0
1647448620000|2022-03-16 16:37:00|456.91|454.51|456.69|454.29|457.23|454.83|456.69|454.29|0
1647448630000|2022-03-16 16:37:10|456.06|453.66|456.27|453.87|456.27|453.87|455.96|453.56|0
1647448640000|2022-03-16 16:37:20|456.69|454.29|456.06|453.66|456.69|454.29|456.06|453.66|0
1647448650000|2022-03-16 16:37:30|455.85|453.45|456.06|453.66|456.17|453.77|455.85|453.45|0
1647448660000|2022-03-16 16:37:40|456.27|453.87|455.96|453.56|456.27|453.87|455.96|453.56|0
1647448670000|2022-03-16 16:37:50|456.06|453.66|455.64|453.24|456.06|453.66|455.64|453.24|0
1647448680000|2022-03-16 16:38:00|455.43|453.03|456.69|454.29|456.69|454.29|455.43|453.03|0
1647448690000|2022-03-16 16:38:10|456.48|454.08|455.85|453.45|456.48|454.08|455.64|453.24|0
1647448700000|2022-03-16 16:38:20|456.06|453.66|456.69|454.29|456.69|454.29|456.06|453.66|0
1647448710000|2022-03-16 16:38:30|456.9|454.5|456.9|454.5|456.9|454.5|456.69|454.29|0
1647448720000|2022-03-16 16:38:40|457.12|454.72|458.07|455.67|458.07|455.67|457.12|454.72|0
1647448730000|2022-03-16 16:38:50|458.17|455.77|458.17|455.77|458.39|455.99|458.17|455.77|0
1647448740000|2022-03-16 16:39:00|458.6|456.2|458.6|456.2|458.6|456.2|458.39|455.99|0
1647448750000|2022-03-16 16:39:10|459.02|456.62|458.6|456.2|459.02|456.62|458.17|455.77|0
1647448760000|2022-03-16 16:39:20|458.81|456.41|459.23|456.83|459.23|456.83|458.81|456.41|0
1647448770000|2022-03-16 16:39:30|459.44|457.04|459.66|457.26|459.66|457.26|459.44|457.04|0
1647448780000|2022-03-16 16:39:40|459.87|457.47|460.72|458.32|460.72|458.32|459.87|457.47|0
1647448790000|2022-03-16 16:39:50|460.93|458.53|460.72|458.32|461.04|458.64|460.72|458.32|0
1647448800000|2022-03-16 16:40:00|461.14|458.74|461.35|458.95|461.78|459.38|461.14|458.74|0
1647448810000|2022-03-16 16:40:10|461.57|459.17|461.57|459.17|461.57|459.17|461.57|459.17|0
1647448820000|2022-03-16 16:40:20|461.14|458.74|461.35|458.95|461.35|458.95|460.93|458.53|0
1647448830000|2022-03-16 16:40:30|461.14|458.74|461.35|458.95|461.35|458.95|461.14|458.74|0
1647448840000|2022-03-16 16:40:40|461.14|458.74|461.14|458.74|461.35|458.95|461.14|458.74|0
1647448850000|2022-03-16 16:40:50|461.35|458.95|461.56|459.16|462.2|459.8|461.35|458.95|0
1647448860000|2022-03-16 16:41:00|461.35|458.95|461.56|459.16|461.68|459.28|461.35|458.95|0
1647448870000|2022-03-16 16:41:10|461.78|459.38|461.99|459.59|461.99|459.59|461.78|459.38|0
1647448880000|2022-03-16 16:41:20|461.78|459.38|461.56|459.16|461.89|459.49|461.56|459.16|0
1647448890000|2022-03-16 16:41:30|461.35|458.95|460.72|458.32|461.35|458.95|460.72|458.32|0
1647448900000|2022-03-16 16:41:40|460.93|458.53|460.72|458.32|460.93|458.53|460.72|458.32|0
1647448910000|2022-03-16 16:41:50|460.29|457.89|460.08|457.68|460.5|458.1|460.08|457.68|0
1647448920000|2022-03-16 16:42:00|459.66|457.26|459.13|456.73|459.66|457.26|459.02|456.62|0
1647448930000|2022-03-16 16:42:10|459.23|456.83|458.81|456.41|459.23|456.83|458.6|456.2|0
1647448940000|2022-03-16 16:42:20|459.02|456.62|458.38|455.98|459.02|456.62|458.38|455.98|0
1647448950000|2022-03-16 16:42:30|458.17|455.77|458.38|455.98|458.38|455.98|458.17|455.77|0
1647448960000|2022-03-16 16:42:40|458.17|455.77|458.6|456.2|458.6|456.2|458.17|455.77|0
1647448970000|2022-03-16 16:42:50|458.81|456.41|458.92|456.52|458.92|456.52|458.81|456.41|0
1647448980000|2022-03-16 16:43:00|458.6|456.2|457.96|455.56|458.6|456.2|457.96|455.56|0
1647448990000|2022-03-16 16:43:10|457.75|455.35|457.75|455.35|457.75|455.35|457.54|455.14|0
1647449000000|2022-03-16 16:43:20|457.11|454.71|457.86|455.46|457.86|455.46|457.11|454.71|0
1647449010000|2022-03-16 16:43:30|457.54|455.14|458.38|455.98|458.38|455.98|457.54|455.14|0
1647449020000|2022-03-16 16:43:40|458.17|455.77|457.75|455.35|458.17|455.77|457.75|455.35|0
1647449030000|2022-03-16 16:43:50|457.65|455.25|457.33|454.93|457.75|455.35|457.33|454.93|0
1647449040000|2022-03-16 16:44:00|457.11|454.71|456.27|453.87|457.11|454.71|456.27|453.87|0
1647449050000|2022-03-16 16:44:10|456.69|454.29|456.27|453.87|456.69|454.29|456.27|453.87|0
1647449060000|2022-03-16 16:44:20|456.06|453.66|456.48|454.08|456.48|454.08|456.06|453.66|0
1647449070000|2022-03-16 16:44:30|455.85|453.45|456.27|453.87|456.27|453.87|455.85|453.45|0
1647449080000|2022-03-16 16:44:40|456.48|454.08|456.69|454.29|456.69|454.29|456.48|454.08|0
1647449090000|2022-03-16 16:44:50|456.9|454.5|457.11|454.71|457.11|454.71|456.9|454.5|0
1647449100000|2022-03-16 16:45:00|456.9|454.5|457.54|455.14|457.54|455.14|456.9|454.5|0
1647449110000|2022-03-16 16:45:10|457.33|454.93|457.44|455.04|457.44|455.04|457.33|454.93|0
1647449120000|2022-03-16 16:45:20|457.75|455.35|458.17|455.77|458.17|455.77|457.54|455.14|0
1647449130000|2022-03-16 16:45:30|457.96|455.56|458.17|455.77|458.17|455.77|457.96|455.56|0
1647449140000|2022-03-16 16:45:40|457.96|455.56|458.17|455.77|458.17|455.77|457.86|455.46|0
1647449150000|2022-03-16 16:45:50|458.38|455.98|458.81|456.41|458.81|456.41|458.38|455.98|0
1647449160000|2022-03-16 16:46:00|459.23|456.83|462.41|460.01|462.41|460.01|459.02|456.62|0
1647449170000|2022-03-16 16:46:10|463.26|460.86|464.75|462.35|464.96|462.56|463.26|460.86|0
1647449180000|2022-03-16 16:46:20|464.96|462.56|466.46|464.06|466.46|464.06|464.75|462.35|0
1647449190000|2022-03-16 16:46:30|466.03|463.63|466.46|464.06|466.46|464.06|465.39|462.99|0
1647449200000|2022-03-16 16:46:40|466.57|464.17|465.93|463.53|466.67|464.27|465.93|463.53|0
1647449210000|2022-03-16 16:46:50|465.6|463.2|466.03|463.63|466.03|463.63|465.18|462.78|0
1647449220000|2022-03-16 16:47:00|466.67|464.27|466.03|463.63|466.67|464.27|465.82|463.42|0
1647449230000|2022-03-16 16:47:10|466.24|463.84|464.96|462.56|466.24|463.84|464.96|462.56|0
1647449240000|2022-03-16 16:47:20|465.6|463.2|465.18|462.78|465.6|463.2|464.96|462.56|0
1647449250000|2022-03-16 16:47:30|464.54|462.14|464.96|462.56|465.07|462.67|464.54|462.14|0
1647449260000|2022-03-16 16:47:40|464.75|462.35|465.18|462.78|465.18|462.78|464.75|462.35|0
1647449270000|2022-03-16 16:47:50|466.03|463.63|465.39|462.99|466.24|463.84|465.39|462.99|0
1647449280000|2022-03-16 16:48:00|464.96|462.56|465.82|463.42|465.82|463.42|464.96|462.56|0
1647449290000|2022-03-16 16:48:10|465.6|463.2|467.09|464.69|467.09|464.69|465.6|463.2|0
1647449300000|2022-03-16 16:48:20|466.24|463.84|466.24|463.84|466.46|464.06|466.24|463.84|0
1647449310000|2022-03-16 16:48:30|469.66|467.26|468.8|466.4|469.66|467.26|468.8|466.4|0
1647449320000|2022-03-16 16:48:40|469.77|467.37|469.98|467.58|470.51|468.11|469.77|467.37|0
1647449330000|2022-03-16 16:48:50|469.87|467.47|470.41|468.01|470.94|468.54|469.87|467.47|0
1647449340000|2022-03-16 16:49:00|470.73|468.33|470.08|467.68|470.73|468.33|470.08|467.68|0
1647449350000|2022-03-16 16:49:10|470.3|467.9|469.66|467.26|470.51|468.11|469.66|467.26|0
1647449360000|2022-03-16 16:49:20|469.87|467.47|470.51|468.11|470.51|468.11|469.77|467.37|0
1647449370000|2022-03-16 16:49:30|469.66|467.26|469.87|467.47|469.87|467.47|469.66|467.26|0
1647449380000|2022-03-16 16:49:40|469.66|467.26|469.23|466.83|469.77|467.37|469.23|466.83|0
1647449390000|2022-03-16 16:49:50|469.66|467.26|469.77|467.37|470.08|467.68|469.66|467.26|0
1647449400000|2022-03-16 16:50:00|469.44|467.04|469.66|467.26|469.87|467.47|469.44|467.04|0
1647449410000|2022-03-16 16:50:10|469.44|467.04|469.66|467.26|469.87|467.47|469.44|467.04|0
1647449420000|2022-03-16 16:50:20|468.8|466.4|468.37|465.97|468.8|466.4|468.27|465.87|0
1647449430000|2022-03-16 16:50:30|468.59|466.19|468.8|466.4|468.8|466.4|468.37|465.97|0
1647449440000|2022-03-16 16:50:40|468.59|466.19|469.13|466.73|469.23|466.83|468.59|466.19|0
1647449450000|2022-03-16 16:50:50|469.02|466.62|469.87|467.47|469.87|467.47|469.02|466.62|0
1647449460000|2022-03-16 16:51:00|470.08|467.68|471.15|468.75|471.15|468.75|470.08|467.68|0
1647449470000|2022-03-16 16:51:10|471.37|468.97|470.72|468.32|471.37|468.97|470.51|468.11|0
1647449480000|2022-03-16 16:51:20|470.3|467.9|470.08|467.68|470.51|468.11|470.08|467.68|0
1647449490000|2022-03-16 16:51:30|469.87|467.47|469.44|467.04|469.87|467.47|469.44|467.04|0
1647449500000|2022-03-16 16:51:40|469.01|466.61|468.59|466.19|469.23|466.83|468.59|466.19|0
1647449510000|2022-03-16 16:51:50|467.52|465.12|467.95|465.55|468.16|465.76|467.52|465.12|0
1647449520000|2022-03-16 16:52:00|468.16|465.76|467.84|465.44|468.16|465.76|467.73|465.33|0
1647449530000|2022-03-16 16:52:10|467.52|465.12|467.09|464.69|467.52|465.12|466.67|464.27|0
1647449540000|2022-03-16 16:52:20|467.63|465.23|468.59|466.19|468.59|466.19|467.63|465.23|0
1647449550000|2022-03-16 16:52:30|468.27|465.87|469.23|466.83|469.23|466.83|468.27|465.87|0
1647449560000|2022-03-16 16:52:40|469.44|467.04|469.66|467.26|469.87|467.47|469.44|467.04|0
1647449570000|2022-03-16 16:52:50|470.19|467.79|470.3|467.9|470.3|467.9|470.19|467.79|0
1647449580000|2022-03-16 16:53:00|470.72|468.32|471.15|468.75|471.37|468.97|470.72|468.32|0
1647449590000|2022-03-16 16:53:10|470.72|468.32|470.72|468.32|470.94|468.54|470.72|468.32|0
1647449600000|2022-03-16 16:53:20|470.62|468.22|469.23|466.83|470.62|468.22|469.23|466.83|0
1647449610000|2022-03-16 16:53:30|469.01|466.61|469.44|467.04|469.44|467.04|469.01|466.61|0
1647449620000|2022-03-16 16:53:40|469.23|466.83|469.23|466.83|469.23|466.83|469.01|466.61|0
1647449630000|2022-03-16 16:53:50|469.44|467.04|469.66|467.26|469.66|467.26|469.34|466.94|0
1647449640000|2022-03-16 16:54:00|469.87|467.47|469.44|467.04|470.3|467.9|469.44|467.04|0
1647449650000|2022-03-16 16:54:10|469.23|466.83|468.16|465.76|469.23|466.83|467.73|465.33|0
1647449660000|2022-03-16 16:54:20|467.73|465.33|467.95|465.55|467.95|465.55|467.63|465.23|0
1647449670000|2022-03-16 16:54:30|467.73|465.33|467.31|464.91|467.73|465.33|467.31|464.91|0
1647449680000|2022-03-16 16:54:40|467.73|465.33|467.84|465.44|467.84|465.44|467.52|465.12|0
1647449690000|2022-03-16 16:54:50|467.95|465.55|468.16|465.76|468.16|465.76|467.73|465.33|0
1647449700000|2022-03-16 16:55:00|468.8|466.4|469.65|467.25|469.65|467.25|468.8|466.4|0
1647449710000|2022-03-16 16:55:10|469.44|467.04|468.91|466.51|469.65|467.25|468.91|466.51|0
1647449720000|2022-03-16 16:55:20|468.37|465.97|468.8|466.4|468.8|466.4|468.37|465.97|0
1647449730000|2022-03-16 16:55:30|468.16|465.76|469.01|466.61|469.01|466.61|468.16|465.76|0
1647449740000|2022-03-16 16:55:40|469.23|466.83|469.23|466.83|469.44|467.04|469.23|466.83|0
1647449750000|2022-03-16 16:55:50|469.01|466.61|469.44|467.04|469.44|467.04|468.59|466.19|0
1647449760000|2022-03-16 16:56:00|469.65|467.25|469.65|467.25|469.65|467.25|469.65|467.25|0
1647449770000|2022-03-16 16:56:10|469.44|467.04|468.7|466.3|469.44|467.04|468.7|466.3|0
1647449780000|2022-03-16 16:56:20|468.59|466.19|467.73|465.33|468.59|466.19|467.73|465.33|0
1647449790000|2022-03-16 16:56:30|468.16|465.76|469.01|466.61|469.01|466.61|468.16|465.76|0
1647449800000|2022-03-16 16:56:40|468.91|466.51|468.37|465.97|468.91|466.51|468.37|465.97|0
1647449810000|2022-03-16 16:56:50|468.59|466.19|468.27|465.87|468.59|466.19|468.27|465.87|0
1647449820000|2022-03-16 16:57:00|468.59|466.19|469.01|466.61|469.01|466.61|468.48|466.08|0
1647449830000|2022-03-16 16:57:10|468.91|466.51|470.08|467.68|470.08|467.68|468.59|466.19|0
1647449840000|2022-03-16 16:57:20|470.3|467.9|469.44|467.04|470.3|467.9|469.44|467.04|0
1647449850000|2022-03-16 16:57:30|469.23|466.83|469.44|467.04|469.76|467.36|469.23|466.83|0
1647449860000|2022-03-16 16:57:40|468.91|466.51|469.01|466.61|469.01|466.61|468.59|466.19|0
1647449870000|2022-03-16 16:57:50|468.8|466.4|469.01|466.61|469.44|467.04|468.8|466.4|0
1647449880000|2022-03-16 16:58:00|469.44|467.04|469.23|466.83|469.44|467.04|469.23|466.83|0
1647449890000|2022-03-16 16:58:10|469.44|467.04|469.23|466.83|469.44|467.04|469.23|466.83|0
1647449900000|2022-03-16 16:58:20|469.01|466.61|469.44|467.04|469.44|467.04|469.01|466.61|0
1647449910000|2022-03-16 16:58:30|469.01|466.61|469.01|466.61|469.23|466.83|469.01|466.61|0
1647449920000|2022-03-16 16:58:40|468.8|466.4|468.8|466.4|469.01|466.61|468.8|466.4|0
1647449930000|2022-03-16 16:58:50|468.59|466.19|468.8|466.4|468.8|466.4|468.16|465.76|0
1647449940000|2022-03-16 16:59:00|468.59|466.19|468.16|465.76|468.8|466.4|468.16|465.76|0
1647449950000|2022-03-16 16:59:10|468.37|465.97|467.94|465.54|468.37|465.97|467.94|465.54|0
1647449960000|2022-03-16 16:59:20|467.73|465.33|467.3|464.9|467.73|465.33|467.3|464.9|0
1647449970000|2022-03-16 16:59:30|467.09|464.69|467.09|464.69|467.3|464.9|467.09|464.69|0
1647449980000|2022-03-16 16:59:40|466.66|464.26|466.88|464.48|466.88|464.48|466.66|464.26|0
1647449990000|2022-03-16 16:59:50|467.3|464.9|467.3|464.9|467.52|465.12|467.3|464.9|0
1647450000000|2022-03-16 17:00:00|467.09|464.69|467.09|464.69|467.3|464.9|467.09|464.69|0
1647450010000|2022-03-16 17:00:10|467.2|464.8|467.2|464.8|467.2|464.8|467.2|464.8|0
1647450020000|2022-03-16 17:00:20|466.88|464.48|467.2|464.8|467.2|464.8|466.88|464.48|0
1647450030000|2022-03-16 17:00:30|467.09|464.69|466.88|464.48|467.09|464.69|466.88|464.48|0
1647450040000|2022-03-16 17:00:40|466.66|464.26|466.45|464.05|467.09|464.69|466.45|464.05|0
1647450050000|2022-03-16 17:00:50|466.66|464.26|466.88|464.48|466.88|464.48|466.66|464.26|0
1647450060000|2022-03-16 17:01:00|467.09|464.69|466.45|464.05|467.09|464.69|466.45|464.05|0
1647450070000|2022-03-16 17:01:10|466.35|463.95|466.66|464.26|466.66|464.26|466.14|463.74|0
1647450080000|2022-03-16 17:01:20|466.35|463.95|465.39|462.99|466.35|463.95|465.39|462.99|0
1647450090000|2022-03-16 17:01:30|465.6|463.2|466.88|464.48|466.88|464.48|465.6|463.2|0
1647450100000|2022-03-16 17:01:40|466.66|464.26|467.94|465.54|467.94|465.54|466.66|464.26|0
1647450110000|2022-03-16 17:01:50|468.58|466.18|468.58|466.18|468.58|466.18|468.58|466.18|0
1647450120000|2022-03-16 17:02:00|468.16|465.76|468.37|465.97|468.37|465.97|468.16|465.76|0
1647450130000|2022-03-16 17:02:10|468.7|466.3|469.01|466.61|469.01|466.61|468.58|466.18|0
1647450140000|2022-03-16 17:02:20|469.65|467.25|469.12|466.72|469.87|467.47|469.12|466.72|0
1647450150000|2022-03-16 17:02:30|469.01|466.61|468.37|465.97|469.01|466.61|468.16|465.76|0
1647450160000|2022-03-16 17:02:40|468.58|466.18|468.8|466.4|469.01|466.61|468.58|466.18|0
1647450170000|2022-03-16 17:02:50|469.01|466.61|469.44|467.04|469.44|467.04|469.01|466.61|0
1647450180000|2022-03-16 17:03:00|469.34|466.94|469.76|467.36|469.76|467.36|469.22|466.82|0
1647450190000|2022-03-16 17:03:10|469.65|467.25|469.22|466.82|469.87|467.47|469.22|466.82|0
1647450200000|2022-03-16 17:03:20|469.44|467.04|469.87|467.47|469.87|467.47|469.44|467.04|0
1647450210000|2022-03-16 17:03:30|470.08|467.68|470.51|468.11|470.51|468.11|470.08|467.68|0
1647450220000|2022-03-16 17:03:40|470.29|467.89|469.87|467.47|470.51|468.11|469.87|467.47|0
1647450230000|2022-03-16 17:03:50|469.76|467.36|469.12|466.72|469.76|467.36|469.12|466.72|0
1647450240000|2022-03-16 17:04:00|469.22|466.82|469.01|466.61|469.22|466.82|468.8|466.4|0
1647450250000|2022-03-16 17:04:10|469.22|466.82|469.55|467.15|469.65|467.25|469.22|466.82|0
1647450260000|2022-03-16 17:04:20|469.87|467.47|470.51|468.11|470.51|468.11|469.87|467.47|0
1647450270000|2022-03-16 17:04:30|470.72|468.32|470.93|468.53|470.93|468.53|470.51|468.11|0
1647450280000|2022-03-16 17:04:40|470.72|468.32|470.29|467.89|470.72|468.32|470.29|467.89|0
1647450290000|2022-03-16 17:04:50|470.08|467.68|470.08|467.68|470.08|467.68|470.08|467.68|0
1647450300000|2022-03-16 17:05:00|470.4|468|470.72|468.32|470.72|468.32|470.29|467.89|0
1647450310000|2022-03-16 17:05:10|471.58|469.18|470.29|467.89|471.58|469.18|470.29|467.89|0
1647450320000|2022-03-16 17:05:20|470.51|468.11|468.37|465.97|470.51|468.11|468.37|465.97|0
1647450330000|2022-03-16 17:05:30|468.58|466.18|468.16|465.76|468.58|466.18|468.16|465.76|0
1647450340000|2022-03-16 17:05:40|468.58|466.18|469.22|466.82|469.22|466.82|468.58|466.18|0
1647450350000|2022-03-16 17:05:50|469.01|466.61|469.22|466.82|469.33|466.93|469.01|466.61|0
1647450360000|2022-03-16 17:06:00|469.86|467.46|470.29|467.89|470.29|467.89|469.86|467.46|0
1647450370000|2022-03-16 17:06:10|470.51|468.11|471.79|469.39|471.79|469.39|470.51|468.11|0
1647450380000|2022-03-16 17:06:20|472|469.6|470.93|468.53|472|469.6|470.93|468.53|0
1647450390000|2022-03-16 17:06:30|471.15|468.75|472.86|470.46|472.86|470.46|470.93|468.53|0
1647450400000|2022-03-16 17:06:40|473.08|470.68|473.29|470.89|473.5|471.1|473.08|470.68|0
1647450410000|2022-03-16 17:06:50|473.08|470.68|473.93|471.53|473.93|471.53|473.08|470.68|0
1647450420000|2022-03-16 17:07:00|473.72|471.32|472.65|470.25|473.72|471.32|472.65|470.25|0
1647450430000|2022-03-16 17:07:10|472.54|470.14|472|469.6|472.54|470.14|471.79|469.39|0
1647450440000|2022-03-16 17:07:20|471.79|469.39|472.33|469.93|472.33|469.93|471.79|469.39|0
1647450450000|2022-03-16 17:07:30|472|469.6|471.15|468.75|472|469.6|470.93|468.53|0
1647450460000|2022-03-16 17:07:40|471.36|468.96|473.07|470.67|473.07|470.67|471.36|468.96|0
1647450470000|2022-03-16 17:07:50|472.86|470.46|474.15|471.75|474.15|471.75|472.86|470.46|0
1647450480000|2022-03-16 17:08:00|474.58|472.18|474.58|472.18|474.79|472.39|474.58|472.18|0
1647450490000|2022-03-16 17:08:10|474.79|472.39|476.08|473.68|476.08|473.68|474.58|472.18|0
1647450500000|2022-03-16 17:08:20|476.72|474.32|476.29|473.89|476.94|474.54|476.29|473.89|0
1647450510000|2022-03-16 17:08:30|475.65|473.25|476.08|473.68|476.19|473.79|475.65|473.25|0
1647450520000|2022-03-16 17:08:40|475.65|473.25|476.51|474.11|476.51|474.11|475.65|473.25|0
1647450530000|2022-03-16 17:08:50|476.72|474.32|476.08|473.68|476.72|474.32|476.08|473.68|0
1647450540000|2022-03-16 17:09:00|476.29|473.89|476.94|474.54|476.94|474.54|476.08|473.68|0
1647450550000|2022-03-16 17:09:10|477.15|474.75|478.23|475.83|478.23|475.83|477.15|474.75|0
1647450560000|2022-03-16 17:09:20|477.8|475.4|478.01|475.61|478.01|475.61|477.8|475.4|0
1647450570000|2022-03-16 17:09:30|478.23|475.83|477.15|474.75|478.23|475.83|477.15|474.75|0
1647450580000|2022-03-16 17:09:40|476.94|474.54|476.72|474.32|476.94|474.54|476.72|474.32|0
1647450590000|2022-03-16 17:09:50|477.37|474.97|477.7|475.3|477.7|475.3|477.37|474.97|0
1647450600000|2022-03-16 17:10:00|477.8|475.4|478.01|475.61|478.01|475.61|477.8|475.4|0
1647450610000|2022-03-16 17:10:10|478.44|476.04|477.8|475.4|478.44|476.04|477.8|475.4|0
1647450620000|2022-03-16 17:10:20|478.23|475.83|479.09|476.69|479.09|476.69|478.23|475.83|0
1647450630000|2022-03-16 17:10:30|479.63|477.23|479.74|477.34|479.74|477.34|479.52|477.12|0
1647450640000|2022-03-16 17:10:40|479.3|476.9|479.52|477.12|479.74|477.34|479.3|476.9|0
1647450650000|2022-03-16 17:10:50|480.17|477.77|481.14|478.74|481.14|478.74|480.17|477.77|0
1647450660000|2022-03-16 17:11:00|480.81|478.41|480.6|478.2|480.81|478.41|479.95|477.55|0
1647450670000|2022-03-16 17:11:10|480.81|478.41|481.03|478.63|481.03|478.63|480.81|478.41|0
1647450680000|2022-03-16 17:11:20|481.24|478.84|481.03|478.63|481.24|478.84|481.03|478.63|0
1647450690000|2022-03-16 17:11:30|481.14|478.74|479.74|477.34|481.14|478.74|479.74|477.34|0
1647450700000|2022-03-16 17:11:40|478.87|476.47|478.87|476.47|479.74|477.34|478.87|476.47|0
1647450710000|2022-03-16 17:11:50|479.09|476.69|478.56|476.16|479.3|476.9|478.56|476.16|0
1647450720000|2022-03-16 17:12:00|478.44|476.04|477.58|475.18|478.44|476.04|477.58|475.18|0
1647450730000|2022-03-16 17:12:10|477.37|474.97|477.8|475.4|477.8|475.4|477.15|474.75|0
1647450740000|2022-03-16 17:12:20|478.01|475.61|478.01|475.61|478.01|475.61|477.8|475.4|0
1647450750000|2022-03-16 17:12:30|478.23|475.83|478.23|475.83|478.66|476.26|478.01|475.61|0
1647450760000|2022-03-16 17:12:40|477.58|475.18|476.94|474.54|477.58|475.18|476.94|474.54|0
1647450770000|2022-03-16 17:12:50|477.05|474.65|478.23|475.83|478.23|475.83|477.05|474.65|0
1647450780000|2022-03-16 17:13:00|478.87|476.47|478.66|476.26|478.87|476.47|478.66|476.26|0
1647450790000|2022-03-16 17:13:10|478.87|476.47|479.09|476.69|479.09|476.69|478.87|476.47|0
1647450800000|2022-03-16 17:13:20|479.52|477.12|479.52|477.12|479.85|477.45|479.52|477.12|0
1647450810000|2022-03-16 17:13:30|479.3|476.9|479.09|476.69|479.3|476.9|479.09|476.69|0
1647450820000|2022-03-16 17:13:40|478.66|476.26|477.91|475.51|478.66|476.26|477.91|475.51|0
1647450830000|2022-03-16 17:13:50|477.8|475.4|477.8|475.4|478.12|475.72|477.8|475.4|0
1647450840000|2022-03-16 17:14:00|478.01|475.61|478.01|475.61|478.01|475.61|477.8|475.4|0
1647450850000|2022-03-16 17:14:10|477.8|475.4|478.01|475.61|478.01|475.61|477.8|475.4|0
1647450860000|2022-03-16 17:14:20|477.37|474.97|477.48|475.08|477.48|475.08|477.26|474.86|0
1647450870000|2022-03-16 17:14:30|477.58|475.18|477.58|475.18|477.58|475.18|477.37|474.97|0
1647450880000|2022-03-16 17:14:40|478.23|475.83|478.87|476.47|478.87|476.47|478.23|475.83|0
1647450890000|2022-03-16 17:14:50|478.66|476.26|478.01|475.61|478.87|476.47|478.01|475.61|0
1647450900000|2022-03-16 17:15:00|477.91|475.51|478.87|476.47|478.87|476.47|477.91|475.51|0
1647450910000|2022-03-16 17:15:10|478.01|475.61|477.8|475.4|478.01|475.61|477.15|474.75|0
1647450920000|2022-03-16 17:15:20|477.58|475.18|477.8|475.4|477.8|475.4|477.37|474.97|0
1647450930000|2022-03-16 17:15:30|477.37|474.97|477.15|474.75|477.37|474.97|477.15|474.75|0
1647450940000|2022-03-16 17:15:40|476.72|474.32|476.72|474.32|476.72|474.32|476.29|473.89|0
1647450950000|2022-03-16 17:15:50|476.29|473.89|476.51|474.11|476.51|474.11|476.29|473.89|0
1647450960000|2022-03-16 17:16:00|476.62|474.22|476.51|474.11|477.37|474.97|476.51|474.11|0
1647450970000|2022-03-16 17:16:10|477.15|474.75|476.29|473.89|477.15|474.75|476.29|473.89|0
1647450980000|2022-03-16 17:16:20|476.51|474.11|476.51|474.11|476.72|474.32|476.51|474.11|0
1647450990000|2022-03-16 17:16:30|476.72|474.32|477.8|475.4|477.8|475.4|476.72|474.32|0
1647451000000|2022-03-16 17:16:40|477.58|475.18|478.01|475.61|478.01|475.61|477.58|475.18|0
1647451010000|2022-03-16 17:16:50|477.58|475.18|477.58|475.18|477.58|475.18|477.15|474.75|0
1647451020000|2022-03-16 17:17:00|477.15|474.75|476.72|474.32|477.37|474.97|476.72|474.32|0
1647451030000|2022-03-16 17:17:10|477.15|474.75|477.37|474.97|477.37|474.97|476.94|474.54|0
1647451040000|2022-03-16 17:17:20|477.58|475.18|478.01|475.61|478.01|475.61|477.58|475.18|0
1647451050000|2022-03-16 17:17:30|478.34|475.94|478.23|475.83|478.44|476.04|478.23|475.83|0
1647451060000|2022-03-16 17:17:40|478.87|476.47|478.77|476.37|479.09|476.69|478.66|476.26|0
1647451070000|2022-03-16 17:17:50|478.44|476.04|477.58|475.18|478.44|476.04|477.58|475.18|0
1647451080000|2022-03-16 17:18:00|477.37|474.97|477.15|474.75|477.37|474.97|477.15|474.75|0
1647451090000|2022-03-16 17:18:10|477.48|475.08|478.01|475.61|478.01|475.61|477.37|474.97|0
1647451100000|2022-03-16 17:18:20|477.91|475.51|477.37|474.97|477.91|475.51|477.37|474.97|0
1647451110000|2022-03-16 17:18:30|477.58|475.18|478.01|475.61|478.01|475.61|477.58|475.18|0
1647451120000|2022-03-16 17:18:40|477.15|474.75|476.94|474.54|477.58|475.18|476.94|474.54|0
1647451130000|2022-03-16 17:18:50|477.15|474.75|476.72|474.32|477.37|474.97|476.72|474.32|0
1647451140000|2022-03-16 17:19:00|476.51|474.11|476.94|474.54|476.94|474.54|476.51|474.11|0
1647451150000|2022-03-16 17:19:10|477.15|474.75|477.15|474.75|477.15|474.75|476.94|474.54|0
1647451160000|2022-03-16 17:19:20|476.72|474.32|478.23|475.83|478.23|475.83|476.72|474.32|0
1647451170000|2022-03-16 17:19:30|478.01|475.61|478.01|475.61|478.23|475.83|478.01|475.61|0
1647451180000|2022-03-16 17:19:40|477.58|475.18|477.58|475.18|477.58|475.18|476.94|474.54|0
1647451190000|2022-03-16 17:19:50|477.37|474.97|477.15|474.75|477.37|474.97|477.15|474.75|0
1647451200000|2022-03-16 17:20:00|476.51|474.11|477.36|474.96|477.58|475.18|476.51|474.11|0
1647451210000|2022-03-16 17:20:10|476.93|474.53|476.29|473.89|476.93|474.53|476.29|473.89|0
1647451220000|2022-03-16 17:20:20|476.5|474.1|477.69|475.29|477.69|475.29|476.5|474.1|0
1647451230000|2022-03-16 17:20:30|477.8|475.4|477.8|475.4|478.01|475.61|477.8|475.4|0
1647451240000|2022-03-16 17:20:40|477.58|475.18|477.58|475.18|477.8|475.4|477.58|475.18|0
1647451250000|2022-03-16 17:20:50|477.36|474.96|477.15|474.75|477.58|475.18|477.15|474.75|0
1647451260000|2022-03-16 17:21:00|477.48|475.08|478.66|476.26|478.66|476.26|477.48|475.08|0
1647451270000|2022-03-16 17:21:10|479.3|476.9|478.98|476.58|479.3|476.9|478.98|476.58|0
1647451280000|2022-03-16 17:21:20|479.09|476.69|479.3|476.9|479.3|476.9|479.09|476.69|0
1647451290000|2022-03-16 17:21:30|479.2|476.8|479.09|476.69|479.3|476.9|479.09|476.69|0
1647451300000|2022-03-16 17:21:40|479.52|477.12|479.52|477.12|479.73|477.33|479.52|477.12|0
1647451310000|2022-03-16 17:21:50|479.73|477.33|479.95|477.55|479.95|477.55|479.73|477.33|0
1647451320000|2022-03-16 17:22:00|479.52|477.12|479.63|477.23|479.63|477.23|479.52|477.12|0
1647451330000|2022-03-16 17:22:10|479.95|477.55|479.73|477.33|479.95|477.55|479.63|477.23|0
1647451340000|2022-03-16 17:22:20|479.09|476.69|478.98|476.58|479.09|476.69|478.87|476.47|0
1647451350000|2022-03-16 17:22:30|479.09|476.69|478.87|476.47|479.09|476.69|478.87|476.47|0
1647451360000|2022-03-16 17:22:40|478.66|476.26|478.44|476.04|478.66|476.26|478.22|475.82|0
1647451370000|2022-03-16 17:22:50|478.66|476.26|478.66|476.26|478.66|476.26|478.22|475.82|0
1647451380000|2022-03-16 17:23:00|478.87|476.47|477.58|475.18|478.87|476.47|477.58|475.18|0
1647451390000|2022-03-16 17:23:10|477.36|474.96|477.15|474.75|477.58|475.18|477.15|474.75|0
1647451400000|2022-03-16 17:23:20|477.79|475.39|479.09|476.69|479.52|477.12|477.79|475.39|0
1647451410000|2022-03-16 17:23:30|479.3|476.9|478.01|475.61|479.3|476.9|478.01|475.61|0
1647451420000|2022-03-16 17:23:40|478.44|476.04|477.79|475.39|478.44|476.04|477.79|475.39|0
1647451430000|2022-03-16 17:23:50|478.01|475.61|477.58|475.18|478.22|475.82|477.58|475.18|0
1647451440000|2022-03-16 17:24:00|476.5|474.1|476.29|473.89|476.62|474.22|476.07|473.67|0
1647451450000|2022-03-16 17:24:10|475.64|473.24|475.21|472.81|475.64|473.24|475|472.6|0
1647451460000|2022-03-16 17:24:20|474.36|471.96|474.36|471.96|474.36|471.96|473.93|471.53|0
1647451470000|2022-03-16 17:24:30|474.14|471.74|475.43|473.03|475.43|473.03|474.14|471.74|0
1647451480000|2022-03-16 17:24:40|476.07|473.67|476.29|473.89|476.29|473.89|475.86|473.46|0
1647451490000|2022-03-16 17:24:50|476.07|473.67|475|472.6|476.07|473.67|474.79|472.39|0
1647451500000|2022-03-16 17:25:00|474.79|472.39|475|472.6|475.43|473.03|474.79|472.39|0
1647451510000|2022-03-16 17:25:10|474.9|472.5|475.86|473.46|475.86|473.46|474.9|472.5|0
1647451520000|2022-03-16 17:25:20|476.07|473.67|476.93|474.53|477.15|474.75|476.07|473.67|0
1647451530000|2022-03-16 17:25:30|476.5|474.1|475.86|473.46|476.5|474.1|475.86|473.46|0
1647451540000|2022-03-16 17:25:40|475.64|473.24|475.86|473.46|476.07|473.67|475.64|473.24|0
1647451550000|2022-03-16 17:25:50|476.07|473.67|476.29|473.89|476.5|474.1|476.07|473.67|0
1647451560000|2022-03-16 17:26:00|476.07|473.67|476.29|473.89|476.29|473.89|476.07|473.67|0
1647451570000|2022-03-16 17:26:10|476.72|474.32|476.5|474.1|476.72|474.32|476.5|474.1|0
1647451580000|2022-03-16 17:26:20|476.29|473.89|476.07|473.67|476.5|474.1|476.07|473.67|0
1647451590000|2022-03-16 17:26:30|475.43|473.03|475.86|473.46|475.86|473.46|475.43|473.03|0
1647451600000|2022-03-16 17:26:40|476.07|473.67|476.5|474.1|476.5|474.1|476.07|473.67|0
1647451610000|2022-03-16 17:26:50|476.18|473.78|475.64|473.24|476.18|473.78|475.64|473.24|0
1647451620000|2022-03-16 17:27:00|475.21|472.81|475.43|473.03|475.86|473.46|475.21|472.81|0
1647451630000|2022-03-16 17:27:10|475.64|473.24|474.78|472.38|475.64|473.24|474.78|472.38|0
1647451640000|2022-03-16 17:27:20|475.21|472.81|475.86|473.46|476.07|473.67|475.21|472.81|0
1647451650000|2022-03-16 17:27:30|477.36|474.96|477.36|474.96|477.69|475.29|477.36|474.96|0
1647451660000|2022-03-16 17:27:40|477.58|475.18|477.58|475.18|477.58|475.18|477.58|475.18|0
1647451670000|2022-03-16 17:27:50|477.47|475.07|477.69|475.29|477.69|475.29|477.47|475.07|0
1647451680000|2022-03-16 17:28:00|477.36|474.96|476.5|474.1|477.36|474.96|476.29|473.89|0
1647451690000|2022-03-16 17:28:10|476.29|473.89|476.29|473.89|476.29|473.89|476.29|473.89|0
1647451700000|2022-03-16 17:28:20|476.07|473.67|475.64|473.24|476.07|473.67|475.64|473.24|0
1647451710000|2022-03-16 17:28:30|475.86|473.46|475|472.6|475.86|473.46|474.57|472.17|0
1647451720000|2022-03-16 17:28:40|474.9|472.5|475.86|473.46|475.86|473.46|474.9|472.5|0
1647451730000|2022-03-16 17:28:50|475.43|473.03|475.64|473.24|475.86|473.46|475.43|473.03|0
1647451740000|2022-03-16 17:29:00|475.21|472.81|474.78|472.38|475.21|472.81|474.78|472.38|0
1647451750000|2022-03-16 17:29:10|474.57|472.17|475.21|472.81|475.21|472.81|474.57|472.17|0
1647451760000|2022-03-16 17:29:20|475.43|473.03|476.72|474.32|476.93|474.53|475.43|473.03|0
1647451770000|2022-03-16 17:29:30|476.93|474.53|476.29|473.89|476.93|474.53|476.29|473.89|0
1647451780000|2022-03-16 17:29:40|475.86|473.46|475.86|473.46|476.07|473.67|475.86|473.46|0
1647451790000|2022-03-16 17:29:50|476.07|473.67|476.07|473.67|476.07|473.67|475.86|473.46|0
1647451800000|2022-03-16 17:30:00|475.86|473.46|475.21|472.81|475.86|473.46|475.21|472.81|0
1647451810000|2022-03-16 17:30:10|475.11|472.71|474.57|472.17|475.11|472.71|474.35|471.95|0
1647451820000|2022-03-16 17:30:20|474.78|472.38|475.43|473.03|475.43|473.03|474.78|472.38|0
1647451830000|2022-03-16 17:30:30|475.32|472.92|475.64|473.24|475.64|473.24|475.32|472.92|0
1647451840000|2022-03-16 17:30:40|475.43|473.03|474.14|471.74|475.43|473.03|474.14|471.74|0
1647451850000|2022-03-16 17:30:50|473.93|471.53|473.5|471.1|473.93|471.53|473.5|471.1|0
1647451860000|2022-03-16 17:31:00|473.71|471.31|473.71|471.31|473.71|471.31|473.5|471.1|0
1647451870000|2022-03-16 17:31:10|473.5|471.1|473.28|470.88|473.5|471.1|473.07|470.67|0
1647451880000|2022-03-16 17:31:20|472.75|470.35|471.78|469.38|472.75|470.35|471.78|469.38|0
1647451890000|2022-03-16 17:31:30|471.68|469.28|471.78|469.38|471.78|469.38|471.68|469.28|0
1647451900000|2022-03-16 17:31:40|471.57|469.17|471.78|469.38|471.78|469.38|471.35|468.95|0
1647451910000|2022-03-16 17:31:50|471.04|468.64|471.14|468.74|471.35|468.95|470.07|467.67|0
1647451920000|2022-03-16 17:32:00|471.35|468.95|472|469.6|472.21|469.81|471.35|468.95|0
1647451930000|2022-03-16 17:32:10|472.21|469.81|472.54|470.14|472.54|470.14|472|469.6|0
1647451940000|2022-03-16 17:32:20|472.32|469.92|472.96|470.56|472.96|470.56|472.21|469.81|0
1647451950000|2022-03-16 17:32:30|473.07|470.67|473.28|470.88|473.71|471.31|473.07|470.67|0
1647451960000|2022-03-16 17:32:40|472.85|470.45|472.21|469.81|472.85|470.45|472.21|469.81|0
1647451970000|2022-03-16 17:32:50|472|469.6|472.42|470.02|472.64|470.24|472|469.6|0
1647451980000|2022-03-16 17:33:00|472.64|470.24|472|469.6|472.64|470.24|472|469.6|0
1647451990000|2022-03-16 17:33:10|472.21|469.81|472|469.6|472.21|469.81|471.89|469.49|0
1647452000000|2022-03-16 17:33:20|472.11|469.71|472.21|469.81|472.42|470.02|472.11|469.71|0
1647452010000|2022-03-16 17:33:30|472.32|469.92|472.11|469.71|472.32|469.92|472|469.6|0
1647452020000|2022-03-16 17:33:40|471.57|469.17|472.21|469.81|472.21|469.81|471.57|469.17|0
1647452030000|2022-03-16 17:33:50|472|469.6|472.21|469.81|472.21|469.81|471.57|469.17|0
1647452040000|2022-03-16 17:34:00|472.64|470.24|472.85|470.45|472.85|470.45|472.64|470.24|0
1647452050000|2022-03-16 17:34:10|472.42|470.02|472.54|470.14|472.64|470.24|472.42|470.02|0
1647452060000|2022-03-16 17:34:20|472.85|470.45|472.75|470.35|473.28|470.88|472.75|470.35|0
1647452070000|2022-03-16 17:34:30|472.64|470.24|472|469.6|472.64|470.24|472|469.6|0
1647452080000|2022-03-16 17:34:40|472.21|469.81|472.21|469.81|472.42|470.02|472.21|469.81|0
1647452090000|2022-03-16 17:34:50|471.78|469.38|471.78|469.38|471.78|469.38|471.35|468.95|0
1647452100000|2022-03-16 17:35:00|472.42|470.02|472.42|470.02|472.64|470.24|472.21|469.81|0
1647452110000|2022-03-16 17:35:10|472|469.6|472.64|470.24|473.07|470.67|472|469.6|0
1647452120000|2022-03-16 17:35:20|472.42|470.02|472.21|469.81|472.42|470.02|472.11|469.71|0
1647452130000|2022-03-16 17:35:30|472.42|470.02|473.49|471.09|473.49|471.09|472.42|470.02|0
1647452140000|2022-03-16 17:35:40|473.28|470.88|473.92|471.52|474.14|471.74|473.28|470.88|0
1647452150000|2022-03-16 17:35:50|473.71|471.31|472.42|470.02|473.71|471.31|472.42|470.02|0
1647452160000|2022-03-16 17:36:00|472.85|470.45|473.39|470.99|473.39|470.99|472.64|470.24|0
1647452170000|2022-03-16 17:36:10|473.28|470.88|472.64|470.24|473.28|470.88|472.64|470.24|0
1647452180000|2022-03-16 17:36:20|472.42|470.02|472.85|470.45|473.07|470.67|472.42|470.02|0
1647452190000|2022-03-16 17:36:30|473.07|470.67|472.21|469.81|473.07|470.67|472.21|469.81|0
1647452200000|2022-03-16 17:36:40|472.11|469.71|472.75|470.35|472.75|470.35|472.11|469.71|0
1647452210000|2022-03-16 17:36:50|472.85|470.45|472.21|469.81|472.85|470.45|472.21|469.81|0
1647452220000|2022-03-16 17:37:00|471.99|469.59|471.04|468.64|471.99|469.59|471.04|468.64|0
1647452230000|2022-03-16 17:37:10|471.25|468.85|471.14|468.74|471.46|469.06|471.14|468.74|0
1647452240000|2022-03-16 17:37:20|471.57|469.17|471.57|469.17|471.68|469.28|471.57|469.17|0
1647452250000|2022-03-16 17:37:30|471.14|468.74|471.35|468.95|471.35|468.95|471.14|468.74|0
1647452260000|2022-03-16 17:37:40|471.14|468.74|470.92|468.52|471.14|468.74|470.92|468.52|0
1647452270000|2022-03-16 17:37:50|470.61|468.21|470.71|468.31|470.71|468.31|470.5|468.1|0
1647452280000|2022-03-16 17:38:00|470.61|468.21|470.07|467.67|470.61|468.21|470.07|467.67|0
1647452290000|2022-03-16 17:38:10|470.28|467.88|469.85|467.45|470.28|467.88|469.85|467.45|0
1647452300000|2022-03-16 17:38:20|469.97|467.57|471.14|468.74|471.14|468.74|469.97|467.57|0
1647452310000|2022-03-16 17:38:30|471.35|468.95|470.82|468.42|471.35|468.95|470.82|468.42|0
1647452320000|2022-03-16 17:38:40|471.14|468.74|471.35|468.95|471.35|468.95|471.14|468.74|0
1647452330000|2022-03-16 17:38:50|471.14|468.74|472.21|469.81|472.42|470.02|471.14|468.74|0
1647452340000|2022-03-16 17:39:00|471.99|469.59|472.42|470.02|472.42|470.02|471.99|469.59|0
1647452350000|2022-03-16 17:39:10|472.64|470.24|472.42|470.02|472.64|470.24|471.99|469.59|0
1647452360000|2022-03-16 17:39:20|472.21|469.81|472.42|470.02|472.42|470.02|472.21|469.81|0
1647452370000|2022-03-16 17:39:30|472.21|469.81|472.85|470.45|472.85|470.45|472.21|469.81|0
1647452380000|2022-03-16 17:39:40|473.06|470.66|472.42|470.02|473.06|470.66|472.21|469.81|0
1647452390000|2022-03-16 17:39:50|472.64|470.24|472.85|470.45|472.96|470.56|472.64|470.24|0
1647452400000|2022-03-16 17:40:00|473.06|470.66|473.49|471.09|473.49|471.09|472.42|470.02|0
1647452410000|2022-03-16 17:40:10|474.14|471.74|473.06|470.66|474.14|471.74|473.06|470.66|0
1647452420000|2022-03-16 17:40:20|472.85|470.45|472.85|470.45|473.06|470.66|472.85|470.45|0
1647452430000|2022-03-16 17:40:30|473.06|470.66|473.28|470.88|473.28|470.88|473.06|470.66|0
1647452440000|2022-03-16 17:40:40|473.49|471.09|473.82|471.42|473.92|471.52|473.49|471.09|0
1647452450000|2022-03-16 17:40:50|473.92|471.52|473.71|471.31|474.14|471.74|473.71|471.31|0
1647452460000|2022-03-16 17:41:00|474.99|472.59|474.35|471.95|474.99|472.59|474.35|471.95|0
1647452470000|2022-03-16 17:41:10|474.14|471.74|474.78|472.38|474.78|472.38|474.14|471.74|0
1647452480000|2022-03-16 17:41:20|474.99|472.59|475.21|472.81|475.42|473.02|474.89|472.49|0
1647452490000|2022-03-16 17:41:30|475.42|473.02|476.28|473.88|476.28|473.88|475.42|473.02|0
1647452500000|2022-03-16 17:41:40|476.5|474.1|476.61|474.21|476.61|474.21|476.28|473.88|0
1647452510000|2022-03-16 17:41:50|476.71|474.31|475.85|473.45|476.71|474.31|475.85|473.45|0
1647452520000|2022-03-16 17:42:00|475.54|473.14|477.14|474.74|477.14|474.74|475.54|473.14|0
1647452530000|2022-03-16 17:42:10|477.36|474.96|477.14|474.74|477.36|474.96|477.14|474.74|0
1647452540000|2022-03-16 17:42:20|476.82|474.42|476.5|474.1|476.82|474.42|476.5|474.1|0
1647452550000|2022-03-16 17:42:30|476.18|473.78|476.39|473.99|476.39|473.99|476.07|473.67|0
1647452560000|2022-03-16 17:42:40|476.5|474.1|476.28|473.88|476.71|474.31|476.28|473.88|0
1647452570000|2022-03-16 17:42:50|476.5|474.1|475.21|472.81|476.5|474.1|475.21|472.81|0
1647452580000|2022-03-16 17:43:00|474.99|472.59|474.78|472.38|474.99|472.59|474.78|472.38|0
1647452590000|2022-03-16 17:43:10|475.21|472.81|476.28|473.88|476.5|474.1|475.21|472.81|0
1647452600000|2022-03-16 17:43:20|476.07|473.67|475.64|473.24|476.07|473.67|475.64|473.24|0
1647452610000|2022-03-16 17:43:30|475.85|473.45|475.85|473.45|475.85|473.45|475.85|473.45|0
1647452620000|2022-03-16 17:43:40|476.07|473.67|475.85|473.45|476.07|473.67|475.85|473.45|0
1647452630000|2022-03-16 17:43:50|476.07|473.67|474.99|472.59|476.07|473.67|474.99|472.59|0
1647452640000|2022-03-16 17:44:00|474.56|472.16|474.78|472.38|474.78|472.38|474.35|471.95|0
1647452650000|2022-03-16 17:44:10|474.35|471.95|474.56|472.16|474.56|472.16|474.35|471.95|0
1647452660000|2022-03-16 17:44:20|474.78|472.38|474.99|472.59|474.99|472.59|474.78|472.38|0
1647452670000|2022-03-16 17:44:30|475.21|472.81|475.42|473.02|475.42|473.02|475.21|472.81|0
1647452680000|2022-03-16 17:44:40|474.99|472.59|474.56|472.16|475.42|473.02|474.56|472.16|0
1647452690000|2022-03-16 17:44:50|474.78|472.38|474.25|471.85|474.78|472.38|474.25|471.85|0
1647452700000|2022-03-16 17:45:00|474.35|471.95|474.78|472.38|474.78|472.38|474.35|471.95|0
1647452710000|2022-03-16 17:45:10|475.42|473.02|475.21|472.81|475.42|473.02|475.21|472.81|0
1647452720000|2022-03-16 17:45:20|475.64|473.24|475.32|472.92|475.85|473.45|475.32|472.92|0
1647452730000|2022-03-16 17:45:30|475.21|472.81|474.56|472.16|475.21|472.81|474.56|472.16|0
1647452740000|2022-03-16 17:45:40|473.92|471.52|474.35|471.95|474.56|472.16|473.92|471.52|0
1647452750000|2022-03-16 17:45:50|474.56|472.16|473.92|471.52|474.56|472.16|473.92|471.52|0
1647452760000|2022-03-16 17:46:00|474.13|471.73|474.56|472.16|474.56|472.16|473.92|471.52|0
1647452770000|2022-03-16 17:46:10|474.99|472.59|474.56|472.16|474.99|472.59|474.56|472.16|0
1647452780000|2022-03-16 17:46:20|474.35|471.95|474.78|472.38|474.78|472.38|474.35|471.95|0
1647452790000|2022-03-16 17:46:30|474.99|472.59|474.35|471.95|474.99|472.59|474.35|471.95|0
1647452800000|2022-03-16 17:46:40|473.71|471.31|472.85|470.45|473.71|471.31|472.42|470.02|0
1647452810000|2022-03-16 17:46:50|473.28|470.88|474.78|472.38|474.78|472.38|473.28|470.88|0
1647452820000|2022-03-16 17:47:00|475.1|472.7|475.21|472.81|475.21|472.81|474.78|472.38|0
1647452830000|2022-03-16 17:47:10|474.78|472.38|474.13|471.73|474.99|472.59|474.13|471.73|0
1647452840000|2022-03-16 17:47:20|473.92|471.52|473.82|471.42|474.13|471.73|473.82|471.42|0
1647452850000|2022-03-16 17:47:30|473.92|471.52|473.71|471.31|473.92|471.52|473.71|471.31|0
1647452860000|2022-03-16 17:47:40|474.35|471.95|474.46|472.06|474.56|472.16|474.35|471.95|0
1647452870000|2022-03-16 17:47:50|474.25|471.85|474.35|471.95|474.35|471.95|474.13|471.73|0
1647452880000|2022-03-16 17:48:00|474.13|471.73|474.13|471.73|474.35|471.95|474.13|471.73|0
1647452890000|2022-03-16 17:48:10|473.92|471.52|473.92|471.52|474.13|471.73|473.82|471.42|0
1647452900000|2022-03-16 17:48:20|473.71|471.31|474.25|471.85|474.25|471.85|473.71|471.31|0
1647452910000|2022-03-16 17:48:30|474.35|471.95|473.71|471.31|474.35|471.95|473.71|471.31|0
1647452920000|2022-03-16 17:48:40|473.49|471.09|473.28|470.88|473.49|471.09|473.28|470.88|0
1647452930000|2022-03-16 17:48:50|473.49|471.09|474.13|471.73|474.13|471.73|473.49|471.09|0
1647452940000|2022-03-16 17:49:00|474.35|471.95|474.35|471.95|474.56|472.16|474.35|471.95|0
1647452950000|2022-03-16 17:49:10|474.13|471.73|474.56|472.16|474.56|472.16|474.13|471.73|0
1647452960000|2022-03-16 17:49:20|474.35|471.95|474.56|472.16|474.56|472.16|474.13|471.73|0
1647452980000|2022-03-16 17:49:40|473.7|471.3|473.49|471.09|473.7|471.3|473.49|471.09|0
1647452990000|2022-03-16 17:49:50|473.28|470.88|472.85|470.45|473.28|470.88|472.85|470.45|0
1647453000000|2022-03-16 17:50:00|473.06|470.66|473.49|471.09|473.49|471.09|473.06|470.66|0
1647453010000|2022-03-16 17:50:10|473.7|471.3|473.7|471.3|473.7|471.3|473.28|470.88|0
1647453020000|2022-03-16 17:50:20|473.6|471.2|472.85|470.45|473.6|471.2|472.85|470.45|0
1647453030000|2022-03-16 17:50:30|473.06|470.66|473.06|470.66|473.06|470.66|472.85|470.45|0
1647453040000|2022-03-16 17:50:40|473.17|470.77|473.7|471.3|473.7|471.3|473.17|470.77|0
1647453050000|2022-03-16 17:50:50|473.49|471.09|473.7|471.3|473.7|471.3|473.49|471.09|0
1647453060000|2022-03-16 17:51:00|472.85|470.45|472.85|470.45|472.85|470.45|472.85|470.45|0
1647453070000|2022-03-16 17:51:10|472.42|470.02|471.99|469.59|472.42|470.02|471.99|469.59|0
1647453080000|2022-03-16 17:51:20|472.2|469.8|472.63|470.23|472.63|470.23|472.2|469.8|0
1647453090000|2022-03-16 17:51:30|473.49|471.09|475.21|472.81|475.21|472.81|473.49|471.09|0
1647453100000|2022-03-16 17:51:40|475.42|473.02|475.53|473.13|475.53|473.13|475.21|472.81|0
1647453110000|2022-03-16 17:51:50|474.99|472.59|475.32|472.92|475.32|472.92|474.99|472.59|0
1647453120000|2022-03-16 17:52:00|474.99|472.59|474.35|471.95|474.99|472.59|474.13|471.73|0
1647453130000|2022-03-16 17:52:10|474.13|471.73|473.49|471.09|474.35|471.95|473.49|471.09|0
1647453140000|2022-03-16 17:52:20|473.06|470.66|473.06|470.66|473.06|470.66|473.06|470.66|0
1647453150000|2022-03-16 17:52:30|472.85|470.45|473.7|471.3|473.7|471.3|472.85|470.45|0
1647453160000|2022-03-16 17:52:40|474.03|471.63|474.35|471.95|474.35|471.95|474.03|471.63|0
1647453170000|2022-03-16 17:52:50|474.56|472.16|474.56|472.16|474.56|472.16|474.56|472.16|0
1647453180000|2022-03-16 17:53:00|474.99|472.59|474.56|472.16|474.99|472.59|474.56|472.16|0
1647453190000|2022-03-16 17:53:10|474.78|472.38|474.78|472.38|474.78|472.38|474.56|472.16|0
1647453200000|2022-03-16 17:53:20|474.56|472.16|474.56|472.16|474.78|472.38|474.56|472.16|0
1647453210000|2022-03-16 17:53:30|474.78|472.38|474.56|472.16|474.99|472.59|474.56|472.16|0
1647453220000|2022-03-16 17:53:40|474.13|471.73|473.49|471.09|474.13|471.73|473.49|471.09|0
1647453230000|2022-03-16 17:53:50|473.7|471.3|473.27|470.87|473.7|471.3|473.27|470.87|0
1647453240000|2022-03-16 17:54:00|472.85|470.45|473.49|471.09|473.49|471.09|472.85|470.45|0
1647453250000|2022-03-16 17:54:10|473.27|470.87|472.2|469.8|473.27|470.87|472.2|469.8|0
1647453260000|2022-03-16 17:54:20|471.99|469.59|471.77|469.37|471.99|469.59|471.77|469.37|0
1647453270000|2022-03-16 17:54:30|471.35|468.95|471.35|468.95|471.56|469.16|471.35|468.95|0
1647453280000|2022-03-16 17:54:40|471.46|469.06|471.77|469.37|471.99|469.59|471.46|469.06|0
1647453290000|2022-03-16 17:54:50|471.89|469.49|471.89|469.49|471.89|469.49|471.89|469.49|0
1647453300000|2022-03-16 17:55:00|471.56|469.16|471.77|469.37|471.89|469.49|471.56|469.16|0
1647453310000|2022-03-16 17:55:10|471.46|469.06|470.92|468.52|471.46|469.06|470.92|468.52|0
1647453320000|2022-03-16 17:55:20|470.7|468.3|470.92|468.52|470.92|468.52|470.49|468.09|0
1647453330000|2022-03-16 17:55:30|471.13|468.73|471.13|468.73|471.13|468.73|470.7|468.3|0
1647453340000|2022-03-16 17:55:40|471.35|468.95|471.35|468.95|471.35|468.95|471.35|468.95|0
1647453350000|2022-03-16 17:55:50|471.56|469.16|471.24|468.84|471.56|469.16|471.24|468.84|0
1647453360000|2022-03-16 17:56:00|471.35|468.95|470.6|468.2|471.35|468.95|470.6|468.2|0
1647453370000|2022-03-16 17:56:10|471.24|468.84|471.03|468.63|471.24|468.84|471.03|468.63|0
1647453380000|2022-03-16 17:56:20|471.35|468.95|471.35|468.95|471.67|469.27|471.35|468.95|0
1647453390000|2022-03-16 17:56:30|471.56|469.16|471.56|469.16|471.56|469.16|471.56|469.16|0
1647453400000|2022-03-16 17:56:40|471.35|468.95|470.7|468.3|471.35|468.95|470.7|468.3|0
1647453410000|2022-03-16 17:56:50|470.49|468.09|470.28|467.88|470.49|468.09|470.06|467.66|0
1647453420000|2022-03-16 17:57:00|470.49|468.09|470.49|468.09|470.6|468.2|470.49|468.09|0
1647453430000|2022-03-16 17:57:10|470.17|467.77|469.85|467.45|470.17|467.77|469.85|467.45|0
1647453440000|2022-03-16 17:57:20|470.39|467.99|470.28|467.88|470.6|468.2|470.28|467.88|0
1647453450000|2022-03-16 17:57:30|470.39|467.99|470.49|468.09|470.49|468.09|470.28|467.88|0
1647453460000|2022-03-16 17:57:40|471.56|469.16|472.1|469.7|472.1|469.7|471.56|469.16|0
1647453470000|2022-03-16 17:57:50|471.99|469.59|472.1|469.7|472.1|469.7|471.99|469.59|0
1647453480000|2022-03-16 17:58:00|471.99|469.59|471.88|469.48|472.42|470.02|471.88|469.48|0
1647453490000|2022-03-16 17:58:10|471.67|469.27|471.35|468.95|471.67|469.27|471.35|468.95|0
1647453500000|2022-03-16 17:58:20|470.7|468.3|469.85|467.45|470.7|468.3|469.85|467.45|0
1647453510000|2022-03-16 17:58:30|469.1|466.7|468.35|465.95|469.1|466.7|468.35|465.95|0
1647453520000|2022-03-16 17:58:40|468.68|466.28|468.99|466.59|468.99|466.59|468.68|466.28|0
1647453530000|2022-03-16 17:58:50|469.1|466.7|468.78|466.38|469.1|466.7|468.78|466.38|0
1647453540000|2022-03-16 17:59:00|468.99|466.59|469.32|466.92|469.32|466.92|468.89|466.49|0
1647453550000|2022-03-16 17:59:10|469.42|467.02|469.74|467.34|469.74|467.34|469.21|466.81|0
1647453560000|2022-03-16 17:59:20|469.96|467.56|470.81|468.41|470.81|468.41|469.96|467.56|0
1647453570000|2022-03-16 17:59:30|471.13|468.73|471.24|468.84|471.24|468.84|470.92|468.52|0
1647453580000|2022-03-16 17:59:40|470.7|468.3|470.92|468.52|471.03|468.63|470.7|468.3|0
1647453590000|2022-03-16 17:59:50|470.7|468.3|470.81|468.41|470.81|468.41|470.39|467.99|0
1647453600000|2022-03-16 18:00:00|477.78|475.38|478.21|475.81|482.21|479.81|477.78|475.38|0
1647453610000|2022-03-16 18:00:10|477.14|474.74|479.29|476.89|480.8|478.4|476.17|473.77|0
1647453620000|2022-03-16 18:00:20|477.14|474.74|479.5|477.1|479.5|477.1|477.03|474.63|0
1647453630000|2022-03-16 18:00:30|479.62|477.22|477.68|475.28|479.62|477.22|477.03|474.63|0
1647453640000|2022-03-16 18:00:40|478|475.6|477.25|474.85|479.19|476.79|475.74|473.34|0
1647453650000|2022-03-16 18:00:50|476.17|473.77|472.74|470.34|476.17|473.77|472.74|470.34|0
1647453660000|2022-03-16 18:01:00|471.03|468.63|475.96|473.56|475.96|473.56|471.03|468.63|0
1647453670000|2022-03-16 18:01:10|478.54|476.14|481.99|479.59|481.99|479.59|478.54|476.14|0
1647453680000|2022-03-16 18:01:20|482.2|479.8|482.64|480.24|483.93|481.53|481.88|479.48|0
1647453690000|2022-03-16 18:01:30|484.47|482.07|488.58|486.18|488.58|486.18|484.47|482.07|0
1647453700000|2022-03-16 18:01:40|489.78|487.38|489.57|487.17|489.78|487.38|488.05|485.65|0
1647453710000|2022-03-16 18:01:50|489.67|487.27|488.05|485.65|490.97|488.57|488.05|485.65|0
1647453720000|2022-03-16 18:02:00|486.42|484.02|482.09|479.69|486.42|484.02|482.09|479.69|0
1647453730000|2022-03-16 18:02:10|481.23|478.83|480.37|477.97|481.88|479.48|480.37|477.97|0
1647453740000|2022-03-16 18:02:20|481.01|478.61|479.62|477.22|481.44|479.04|479.5|477.1|0
1647453750000|2022-03-16 18:02:30|479.94|477.54|480.05|477.65|480.69|478.29|479.94|477.54|0
1647453760000|2022-03-16 18:02:40|480.8|478.4|478.32|475.92|480.8|478.4|478.32|475.92|0
1647453770000|2022-03-16 18:02:50|479.19|476.79|477.14|474.74|479.19|476.79|477.14|474.74|0
1647453780000|2022-03-16 18:03:00|480.58|478.18|483.6|481.2|483.6|481.2|480.58|478.18|0
1647453790000|2022-03-16 18:03:10|485.12|482.72|483.82|481.42|485.12|482.72|483.82|481.42|0
1647453800000|2022-03-16 18:03:20|484.9|482.5|484.36|481.96|486.2|483.8|484.36|481.96|0
1647453810000|2022-03-16 18:03:30|487.93|485.53|488.48|486.08|489.02|486.62|487.93|485.53|0
1647453820000|2022-03-16 18:03:40|487.93|485.53|487.28|484.88|488.8|486.4|487.28|484.88|0
1647453830000|2022-03-16 18:03:50|483.82|481.42|484.9|482.5|484.9|482.5|483.82|481.42|0
1647453840000|2022-03-16 18:04:00|485.77|483.37|487.4|485|487.4|485|485.77|483.37|0
1647453850000|2022-03-16 18:04:10|487.5|485.1|488.37|485.97|488.8|486.4|487.5|485.1|0
1647453860000|2022-03-16 18:04:20|490.97|488.57|490.22|487.82|490.97|488.57|489.89|487.49|0
1647453870000|2022-03-16 18:04:30|490.97|488.57|489.23|486.83|490.97|488.57|489.23|486.83|0
1647453880000|2022-03-16 18:04:40|489.02|486.62|489.45|487.05|489.45|487.05|488.8|486.4|0
1647453890000|2022-03-16 18:04:50|490.75|488.35|490.1|487.7|490.75|488.35|489.23|486.83|0
1647453900000|2022-03-16 18:05:00|489.02|486.62|488.8|486.4|489.89|487.49|488.8|486.4|0
1647453910000|2022-03-16 18:05:10|490.97|488.57|493.36|490.96|493.36|490.96|490.97|488.57|0
1647453920000|2022-03-16 18:05:20|493.15|490.75|493.7|491.3|494.02|491.62|493.15|490.75|0
1647453930000|2022-03-16 18:05:30|494.02|491.62|494.02|491.62|494.24|491.84|494.02|491.62|0
1647453940000|2022-03-16 18:05:40|492.49|490.09|492.93|490.53|492.93|490.53|492.39|489.99|0
1647453950000|2022-03-16 18:05:50|493.58|491.18|494.02|491.62|494.02|491.62|493.15|490.75|0
1647453960000|2022-03-16 18:06:00|494.24|491.84|492.49|490.09|494.24|491.84|492.28|489.88|0
1647453970000|2022-03-16 18:06:10|492.28|489.88|492.28|489.88|492.82|490.42|492.06|489.66|0
1647453980000|2022-03-16 18:06:20|492.93|490.53|492.49|490.09|492.93|490.53|492.49|490.09|0
1647453990000|2022-03-16 18:06:30|489.67|487.27|490.54|488.14|491.19|488.79|489.67|487.27|0
1647454000000|2022-03-16 18:06:40|490.97|488.57|490.75|488.35|491.84|489.44|490.75|488.35|0
1647454010000|2022-03-16 18:06:50|491.19|488.79|492.28|489.88|492.61|490.21|491.19|488.79|0
1647454020000|2022-03-16 18:07:00|492.49|490.09|490.1|487.7|492.49|490.09|490.1|487.7|0
1647454030000|2022-03-16 18:07:10|490.54|488.14|490.54|488.14|491.19|488.79|490.54|488.14|0
1647454040000|2022-03-16 18:07:20|489.67|487.27|489.02|486.62|489.67|487.27|488.58|486.18|0
1647454050000|2022-03-16 18:07:30|488.8|486.4|486.63|484.23|488.8|486.4|486.63|484.23|0
1647454060000|2022-03-16 18:07:40|486.96|484.56|488.37|485.97|488.37|485.97|486.96|484.56|0
1647454070000|2022-03-16 18:07:50|487.83|485.43|489.67|487.27|489.67|487.27|487.83|485.43|0
1647454080000|2022-03-16 18:08:00|490.1|487.7|491.84|489.44|491.84|489.44|490.1|487.7|0
1647454090000|2022-03-16 18:08:10|491.19|488.79|490.54|488.14|491.41|489.01|490.54|488.14|0
1647454100000|2022-03-16 18:08:20|490.32|487.92|489.23|486.83|490.32|487.92|489.02|486.62|0
1647454110000|2022-03-16 18:08:30|489.02|486.62|490.32|487.92|490.32|487.92|489.02|486.62|0
1647454120000|2022-03-16 18:08:40|490.21|487.81|492.93|490.53|492.93|490.53|490.21|487.81|0
1647454130000|2022-03-16 18:08:50|495.32|492.92|494.57|492.17|495.32|492.92|494.57|492.17|0
1647454140000|2022-03-16 18:09:00|495.32|492.92|496.96|494.56|497.18|494.78|495.32|492.92|0
1647454150000|2022-03-16 18:09:10|497.72|495.32|497.29|494.89|497.72|495.32|497.29|494.89|0
1647454160000|2022-03-16 18:09:20|497.72|495.32|497.94|495.54|498.16|495.76|497.72|495.32|0
1647454170000|2022-03-16 18:09:30|497.72|495.32|498.16|495.76|498.38|495.98|497.72|495.32|0
1647454180000|2022-03-16 18:09:40|498.82|496.42|501.22|498.82|501.22|498.82|498.82|496.42|0
1647454190000|2022-03-16 18:09:50|501.88|499.48|503.41|501.01|503.41|501.01|501.22|498.82|0
1647454200000|2022-03-16 18:10:00|504.07|501.67|503.85|501.45|504.29|501.89|503.85|501.45|0
1647454210000|2022-03-16 18:10:10|501.88|499.48|501.22|498.82|501.88|499.48|501|498.6|0
1647454220000|2022-03-16 18:10:20|500.35|497.95|501.44|499.04|501.44|499.04|499.25|496.85|0
1647454230000|2022-03-16 18:10:30|502.32|499.92|503.2|500.8|503.2|500.8|502.32|499.92|0
1647454240000|2022-03-16 18:10:40|504.51|502.11|503.93|501.53|504.51|502.11|502.44|500.04|0
1647454250000|2022-03-16 18:10:50|504.15|501.75|504.81|502.41|504.81|502.41|503.93|501.53|0
1647454260000|2022-03-16 18:11:00|504.59|502.19|504.93|502.53|505.69|503.29|504.59|502.19|0
1647454270000|2022-03-16 18:11:10|505.47|503.07|509.2|506.8|509.2|506.8|505.47|503.07|0
1647454280000|2022-03-16 18:11:20|509.76|507.36|508.99|506.59|510.08|507.68|508.99|506.59|0
1647454290000|2022-03-16 18:11:30|508.77|506.37|509.32|506.92|509.32|506.92|508.77|506.37|0
1647454300000|2022-03-16 18:11:40|507.9|505.5|508.88|506.48|508.88|506.48|507.68|505.28|0
1647454310000|2022-03-16 18:11:50|508.99|506.59|509.86|507.46|509.86|507.46|508.77|506.37|0
1647454320000|2022-03-16 18:12:00|509.42|507.02|508.55|506.15|509.42|507.02|508.33|505.93|0
1647454330000|2022-03-16 18:12:10|507.9|505.5|509.76|507.36|509.76|507.36|507.36|504.96|0
1647454340000|2022-03-16 18:12:20|509.86|507.46|510.73|508.33|510.73|508.33|509.86|507.46|0
1647454350000|2022-03-16 18:12:30|511.07|508.67|513.36|510.96|513.36|510.96|511.07|508.67|0
1647454360000|2022-03-16 18:12:40|511.83|509.43|513.58|511.18|513.58|511.18|511.83|509.43|0
1647454370000|2022-03-16 18:12:50|512.82|510.42|510.52|508.12|512.82|510.42|510.52|508.12|0
1647454380000|2022-03-16 18:13:00|508.99|506.59|507.68|505.28|508.99|506.59|507.68|505.28|0
1647454390000|2022-03-16 18:13:10|507.46|505.06|507.24|504.84|507.46|505.06|506.59|504.19|0
1647454400000|2022-03-16 18:13:20|508.77|506.37|509.1|506.7|509.1|506.7|508.33|505.93|0
1647454410000|2022-03-16 18:13:30|508.55|506.15|508.77|506.37|508.77|506.37|508.23|505.83|0
1647454420000|2022-03-16 18:13:40|509.64|507.24|508.45|506.05|509.64|507.24|508.45|506.05|0
1647454430000|2022-03-16 18:13:50|508.33|505.93|507.68|505.28|508.33|505.93|506.92|504.52|0
1647454440000|2022-03-16 18:14:00|508.12|505.72|509.42|507.02|509.86|507.46|508.12|505.72|0
1647454450000|2022-03-16 18:14:10|509.54|507.14|511.61|509.21|511.61|509.21|509.54|507.14|0
1647454460000|2022-03-16 18:14:20|511.39|508.99|511.07|508.67|511.39|508.99|510.3|507.9|0
1647454470000|2022-03-16 18:14:30|510.95|508.55|510.95|508.55|510.95|508.55|510.73|508.33|0
1647454480000|2022-03-16 18:14:40|512.26|509.86|512.81|510.41|512.81|510.41|511.72|509.32|0
1647454490000|2022-03-16 18:14:50|513.03|510.63|513.14|510.74|513.14|510.74|512.7|510.3|0
1647454500000|2022-03-16 18:15:00|513.36|510.96|510.73|508.33|514.67|512.27|510.73|508.33|0
1647454510000|2022-03-16 18:15:10|509.86|507.46|509.64|507.24|510.73|508.33|509.64|507.24|0
1647454520000|2022-03-16 18:15:20|509.32|506.92|509.64|507.24|510.3|507.9|509.32|506.92|0
1647454530000|2022-03-16 18:15:30|510.08|507.68|510.3|507.9|510.3|507.9|509.21|506.81|0
1647454540000|2022-03-16 18:15:40|510.41|508.01|507.79|505.39|510.41|508.01|507.79|505.39|0
1647454550000|2022-03-16 18:15:50|507.68|505.28|507.24|504.84|507.68|505.28|506.81|504.41|0
1647454560000|2022-03-16 18:16:00|508.33|505.93|509.64|507.24|509.64|507.24|508.33|505.93|0
1647454570000|2022-03-16 18:16:10|509.86|507.46|511.61|509.21|511.61|509.21|509.86|507.46|0
1647454580000|2022-03-16 18:16:20|512.26|509.86|512.92|510.52|512.92|510.52|512.04|509.64|0
1647454590000|2022-03-16 18:16:30|512.48|510.08|511.39|508.99|512.48|510.08|511.39|508.99|0
1647454600000|2022-03-16 18:16:40|511.83|509.43|510.3|507.9|511.83|509.43|509.64|507.24|0
1647454610000|2022-03-16 18:16:50|510.08|507.68|508.99|506.59|510.08|507.68|508.99|506.59|0
1647454620000|2022-03-16 18:17:00|509.1|506.7|508.55|506.15|509.1|506.7|508.55|506.15|0
1647454630000|2022-03-16 18:17:10|508.99|506.59|508.77|506.37|509.2|506.8|508.33|505.93|0
1647454640000|2022-03-16 18:17:20|508.55|506.15|507.02|504.62|508.55|506.15|507.02|504.62|0
1647454650000|2022-03-16 18:17:30|506.15|503.75|505.94|503.54|506.37|503.97|505.94|503.54|0
1647454660000|2022-03-16 18:17:40|504.85|502.45|503.66|501.26|504.85|502.45|503.66|501.26|0
1647454670000|2022-03-16 18:17:50|503.98|501.58|502.67|500.27|503.98|501.58|502.67|500.27|0
1647454680000|2022-03-16 18:18:00|502.89|500.49|504.41|502.01|504.41|502.01|502.89|500.49|0
1647454690000|2022-03-16 18:18:10|504.2|501.8|504.85|502.45|504.85|502.45|504.2|501.8|0
1647454700000|2022-03-16 18:18:20|504.74|502.34|504.63|502.23|504.74|502.34|504.41|502.01|0
1647454710000|2022-03-16 18:18:30|504.2|501.8|502.67|500.27|504.2|501.8|502.67|500.27|0
1647454720000|2022-03-16 18:18:40|502.46|500.06|502.24|499.84|502.46|500.06|502.24|499.84|0
1647454730000|2022-03-16 18:18:50|501.59|499.19|501.15|498.75|501.59|499.19|501.15|498.75|0
1647454740000|2022-03-16 18:19:00|500.83|498.43|499.64|497.24|501.15|498.75|499.64|497.24|0
1647454750000|2022-03-16 18:19:10|500.07|497.67|500.4|498|500.4|498|500.07|497.67|0
1647454760000|2022-03-16 18:19:20|499.85|497.45|500.29|497.89|500.94|498.54|499.85|497.45|0
1647454770000|2022-03-16 18:19:30|499.64|497.24|499.85|497.45|500.5|498.1|499.64|497.24|0
1647454780000|2022-03-16 18:19:40|499.64|497.24|499.2|496.8|499.64|497.24|498.77|496.37|0
1647454790000|2022-03-16 18:19:50|498.88|496.48|499.42|497.02|499.42|497.02|498.88|496.48|0
1647454800000|2022-03-16 18:20:00|498.55|496.15|498.55|496.15|498.99|496.59|498.55|496.15|0
1647454810000|2022-03-16 18:20:10|497.69|495.29|498.55|496.15|498.55|496.15|497.69|495.29|0
1647454820000|2022-03-16 18:20:20|499.64|497.24|501.7|499.3|502.02|499.62|499.64|497.24|0
1647454830000|2022-03-16 18:20:30|501.81|499.41|503.98|501.58|503.98|501.58|501.81|499.41|0
1647454840000|2022-03-16 18:20:40|503.11|500.71|502.46|500.06|503.11|500.71|502.46|500.06|0
1647454850000|2022-03-16 18:20:50|502.67|500.27|503.98|501.58|503.98|501.58|502.67|500.27|0
1647454860000|2022-03-16 18:21:00|503.11|500.71|503.76|501.36|504.41|502.01|503.11|500.71|0
1647454870000|2022-03-16 18:21:10|503.33|500.93|504.63|502.23|504.85|502.45|503.33|500.93|0
1647454880000|2022-03-16 18:21:20|504.85|502.45|504.85|502.45|504.85|502.45|504.41|502.01|0
1647454890000|2022-03-16 18:21:30|506.15|503.75|505.28|502.88|506.37|503.97|505.28|502.88|0
1647454900000|2022-03-16 18:21:40|504.41|502.01|503|500.6|504.41|502.01|502.79|500.39|0
1647454910000|2022-03-16 18:21:50|503.76|501.36|504.74|502.34|504.74|502.34|503.76|501.36|0
1647454920000|2022-03-16 18:22:00|505.72|503.32|506.27|503.87|506.27|503.87|505.72|503.32|0
1647454930000|2022-03-16 18:22:10|505.93|503.53|505.28|502.88|505.93|503.53|505.06|502.66|0
1647454940000|2022-03-16 18:22:20|505.5|503.1|504.63|502.23|505.5|503.1|504.63|502.23|0
1647454950000|2022-03-16 18:22:30|503.76|501.36|503.98|501.58|503.98|501.58|503.32|500.92|0
1647454960000|2022-03-16 18:22:40|505.5|503.1|504.85|502.45|505.5|503.1|504.41|502.01|0
1647454970000|2022-03-16 18:22:50|505.28|502.88|505.72|503.32|505.72|503.32|504.85|502.45|0
1647454980000|2022-03-16 18:23:00|506.81|504.41|507.68|505.28|507.68|505.28|506.81|504.41|0
1647454990000|2022-03-16 18:23:10|507.24|504.84|506.59|504.19|507.46|505.06|506.59|504.19|0
1647455000000|2022-03-16 18:23:20|506.81|504.41|507.68|505.28|507.89|505.49|506.81|504.41|0
1647455010000|2022-03-16 18:23:30|508.66|506.26|509.1|506.7|509.1|506.7|508.66|506.26|0
1647455020000|2022-03-16 18:23:40|509.2|506.8|508.77|506.37|509.2|506.8|508.55|506.15|0
1647455030000|2022-03-16 18:23:50|509.2|506.8|508.98|506.58|509.2|506.8|508.77|506.37|0
1647455040000|2022-03-16 18:24:00|509.64|507.24|508.55|506.15|509.64|507.24|508.33|505.93|0
1647455050000|2022-03-16 18:24:10|509.2|506.8|510.08|507.68|510.08|507.68|509.2|506.8|0
1647455060000|2022-03-16 18:24:20|509.64|507.24|510.95|508.55|510.95|508.55|509.64|507.24|0
1647455070000|2022-03-16 18:24:30|512.04|509.64|512.48|510.08|512.48|510.08|512.04|509.64|0
1647455080000|2022-03-16 18:24:40|512.92|510.52|512.26|509.86|512.92|510.52|511.82|509.42|0
1647455090000|2022-03-16 18:24:50|512.04|509.64|512.26|509.86|512.26|509.86|512.04|509.64|0
1647455100000|2022-03-16 18:25:00|512.92|510.52|511.17|508.77|512.92|510.52|510.73|508.33|0
1647455110000|2022-03-16 18:25:10|509.64|507.24|510.95|508.55|511.17|508.77|509.64|507.24|0
1647455120000|2022-03-16 18:25:20|511.6|509.2|512.7|510.3|512.7|510.3|511.6|509.2|0
1647455130000|2022-03-16 18:25:30|512.04|509.64|512.26|509.86|512.26|509.86|512.04|509.64|0
1647455140000|2022-03-16 18:25:40|512.7|510.3|510.95|508.55|512.7|510.3|510.95|508.55|0
1647455150000|2022-03-16 18:25:50|510.73|508.33|510.95|508.55|510.95|508.55|510.73|508.33|0
1647455160000|2022-03-16 18:26:00|511.39|508.99|510.51|508.11|511.39|508.99|510.51|508.11|0
1647455170000|2022-03-16 18:26:10|509.97|507.57|507.46|505.06|509.97|507.57|507.46|505.06|0
1647455180000|2022-03-16 18:26:20|508.55|506.15|509.2|506.8|509.2|506.8|508.55|506.15|0
1647455190000|2022-03-16 18:26:30|508.33|505.93|510.19|507.79|510.19|507.79|508.33|505.93|0
1647455200000|2022-03-16 18:26:40|510.73|508.33|508.77|506.37|510.73|508.33|508.77|506.37|0
1647455210000|2022-03-16 18:26:50|508.98|506.58|508.88|506.48|509.32|506.92|508.88|506.48|0
1647455220000|2022-03-16 18:27:00|508.98|506.58|509.64|507.24|509.86|507.46|508.98|506.58|0
1647455230000|2022-03-16 18:27:10|509.42|507.02|507.89|505.49|509.42|507.02|507.89|505.49|0
1647455240000|2022-03-16 18:27:20|508.22|505.82|507.02|504.62|508.22|505.82|507.02|504.62|0
1647455250000|2022-03-16 18:27:30|506.59|504.19|505.72|503.32|506.8|504.4|505.72|503.32|0
1647455260000|2022-03-16 18:27:40|505.5|503.1|506.59|504.19|506.59|504.19|505.5|503.1|0
1647455270000|2022-03-16 18:27:50|507.46|505.06|507.24|504.84|507.46|505.06|507.02|504.62|0
1647455280000|2022-03-16 18:28:00|506.8|504.4|506.15|503.75|507.46|505.06|506.15|503.75|0
1647455290000|2022-03-16 18:28:10|506.8|504.4|510.29|507.89|510.29|507.89|506.8|504.4|0
1647455300000|2022-03-16 18:28:20|509.86|507.46|509.2|506.8|510.07|507.67|508.77|506.37|0
1647455310000|2022-03-16 18:28:30|510.51|508.11|512.48|510.08|512.48|510.08|510.51|508.11|0
1647455320000|2022-03-16 18:28:40|514.01|511.61|512.48|510.08|514.23|511.83|512.48|510.08|0
1647455330000|2022-03-16 18:28:50|512.7|510.3|512.92|510.52|513.13|510.73|512.7|510.3|0
1647455340000|2022-03-16 18:29:00|513.57|511.17|515.32|512.92|515.32|512.92|513.57|511.17|0
1647455350000|2022-03-16 18:29:10|514.67|512.27|514.45|512.05|514.89|512.49|514.45|512.05|0
1647455360000|2022-03-16 18:29:20|514.67|512.27|514.45|512.05|514.67|512.27|514.34|511.94|0
1647455370000|2022-03-16 18:29:30|514.67|512.27|515.1|512.7|515.1|512.7|514.67|512.27|0
1647455380000|2022-03-16 18:29:40|515.32|512.92|515.44|513.04|515.54|513.14|515.32|512.92|0
1647455390000|2022-03-16 18:29:50|515.98|513.58|515.22|512.82|516.42|514.02|515.22|512.82|0
1647455400000|2022-03-16 18:30:00|516.75|514.35|517.08|514.68|517.74|515.34|516.42|514.02|0
1647455410000|2022-03-16 18:30:10|517.95|515.55|518.17|515.77|518.17|515.77|517.52|515.12|0
1647455420000|2022-03-16 18:30:20|517.52|515.12|519.17|516.77|519.17|516.77|517.52|515.12|0
1647455430000|2022-03-16 18:30:30|518.83|516.43|518.51|516.11|519.49|517.09|518.51|516.11|0
1647455440000|2022-03-16 18:30:40|519.39|516.99|519.61|517.21|519.61|517.21|516.64|514.24|0
1647455450000|2022-03-16 18:30:50|519.93|517.53|520.15|517.75|520.15|517.75|519.05|516.65|0
1647455460000|2022-03-16 18:31:00|520.37|517.97|520.59|518.19|520.59|518.19|519.27|516.87|0
1647455470000|2022-03-16 18:31:10|521.03|518.63|521.37|518.97|521.47|519.07|521.03|518.63|0
1647455480000|2022-03-16 18:31:20|521.69|519.29|522.13|519.73|522.13|519.73|521.15|518.75|0
1647455490000|2022-03-16 18:31:30|522.35|519.95|525|522.6|525|522.6|522.35|519.95|0
1647455500000|2022-03-16 18:31:40|524.55|522.15|524.89|522.49|524.89|522.49|524.55|522.15|0
1647455510000|2022-03-16 18:31:50|525.44|523.04|525.88|523.48|525.88|523.48|525.44|523.04|0
1647455520000|2022-03-16 18:32:00|526.32|523.92|527.64|525.24|527.64|525.24|525.99|523.59|0
1647455530000|2022-03-16 18:32:10|527.87|525.47|528.53|526.13|528.53|526.13|527.87|525.47|0
1647455540000|2022-03-16 18:32:20|528.09|525.69|525.22|522.82|529.19|526.79|525.22|522.82|0
1647455550000|2022-03-16 18:32:30|525|522.6|524.77|522.37|525.66|523.26|524.77|522.37|0
1647455560000|2022-03-16 18:32:40|523.67|521.27|523.67|521.27|523.67|521.27|523.45|521.05|0
1647455570000|2022-03-16 18:32:50|524.67|522.27|524.33|521.93|525.66|523.26|524.33|521.93|0
1647455580000|2022-03-16 18:33:00|523.89|521.49|525|522.6|525.33|522.93|523.89|521.49|0
1647455590000|2022-03-16 18:33:10|525.44|523.04|526.32|523.92|526.98|524.58|525.44|523.04|0
1647455600000|2022-03-16 18:33:20|526.76|524.36|527.1|524.7|527.1|524.7|526.76|524.36|0
1647455610000|2022-03-16 18:33:30|526.76|524.36|527.86|525.46|527.86|525.46|526.76|524.36|0
1647455620000|2022-03-16 18:33:40|527.76|525.36|524.11|521.71|527.76|525.36|524.11|521.71|0
1647455630000|2022-03-16 18:33:50|523.35|520.95|524.89|522.49|524.89|522.49|523.35|520.95|0
1647455640000|2022-03-16 18:34:00|525.22|522.82|524.33|521.93|525.33|522.93|524.33|521.93|0
1647455650000|2022-03-16 18:34:10|524.55|522.15|524.55|522.15|525.44|523.04|524.45|522.05|0
1647455660000|2022-03-16 18:34:20|526.1|523.7|527.86|525.46|527.86|525.46|526.1|523.7|0
1647455670000|2022-03-16 18:34:30|528.09|525.69|528.75|526.35|528.75|526.35|528.09|525.69|0
1647455680000|2022-03-16 18:34:40|528.53|526.13|526.54|524.14|528.75|526.35|526.54|524.14|0
1647455690000|2022-03-16 18:34:50|526.32|523.92|523.45|521.05|526.32|523.92|523.45|521.05|0
1647455700000|2022-03-16 18:35:00|523.23|520.83|523.01|520.61|523.23|520.83|522.57|520.17|0
1647455710000|2022-03-16 18:35:10|523.89|521.49|527.1|524.7|527.1|524.7|523.89|521.49|0
1647455720000|2022-03-16 18:35:20|525.44|523.04|525.66|523.26|525.88|523.48|525.44|523.04|0
1647455730000|2022-03-16 18:35:30|526.98|524.58|525.22|522.82|528.09|525.69|525.22|522.82|0
1647455740000|2022-03-16 18:35:40|526.1|523.7|525.88|523.48|526.1|523.7|525.88|523.48|0
1647455750000|2022-03-16 18:35:50|524.67|522.27|524.33|521.93|525.88|523.48|524.33|521.93|0
1647455760000|2022-03-16 18:36:00|523.67|521.27|522.13|519.73|524.11|521.71|522.13|519.73|0
1647455770000|2022-03-16 18:36:10|517.95|515.55|517.73|515.33|519.27|516.87|517.73|515.33|0
1647455780000|2022-03-16 18:36:20|517.95|515.55|518.83|516.43|518.83|516.43|517.95|515.55|0
1647455790000|2022-03-16 18:36:30|519.27|516.87|516.86|514.46|519.27|516.87|516.86|514.46|0
1647455800000|2022-03-16 18:36:40|517.51|515.11|516.97|514.57|517.95|515.55|516.97|514.57|0
1647455810000|2022-03-16 18:36:50|516.86|514.46|517.95|515.55|517.95|515.55|516.42|514.02|0
1647455820000|2022-03-16 18:37:00|518.17|515.77|520.37|517.97|520.37|517.97|518.17|515.77|0
1647455830000|2022-03-16 18:37:10|521.47|519.07|519.71|517.31|521.47|519.07|519.71|517.31|0
1647455840000|2022-03-16 18:37:20|519.27|516.87|516.53|514.13|519.27|516.87|516.53|514.13|0
1647455850000|2022-03-16 18:37:30|517.51|515.11|516.2|513.8|517.51|515.11|516.2|513.8|0
1647455860000|2022-03-16 18:37:40|516.64|514.24|515.54|513.14|516.64|514.24|515.32|512.92|0
1647455870000|2022-03-16 18:37:50|514.01|511.61|513.79|511.39|514.12|511.72|513.79|511.39|0
1647455880000|2022-03-16 18:38:00|514.01|511.61|511.16|508.76|514.01|511.61|511.16|508.76|0
1647455890000|2022-03-16 18:38:10|511.38|508.98|511.82|509.42|513.25|510.85|511.38|508.98|0
1647455900000|2022-03-16 18:38:20|511.6|509.2|510.73|508.33|511.71|509.31|510.73|508.33|0
1647455910000|2022-03-16 18:38:30|509.42|507.02|508.76|506.36|509.42|507.02|508.76|506.36|0
1647455920000|2022-03-16 18:38:40|509.85|507.45|507.89|505.49|510.07|507.67|507.89|505.49|0
1647455930000|2022-03-16 18:38:50|508.76|506.36|508.76|506.36|508.88|506.48|508.76|506.36|0
1647455940000|2022-03-16 18:39:00|508.88|506.48|511.16|508.76|511.16|508.76|508.88|506.48|0
1647455950000|2022-03-16 18:39:10|509.97|507.57|510.29|507.89|510.51|508.11|509.97|507.57|0
1647455960000|2022-03-16 18:39:20|510.62|508.22|509.63|507.23|510.62|508.22|509.2|506.8|0
1647455970000|2022-03-16 18:39:30|509.09|506.69|506.58|504.18|509.09|506.69|506.58|504.18|0
1647455980000|2022-03-16 18:39:40|504.62|502.22|504.19|501.79|504.74|502.34|504.19|501.79|0
1647455990000|2022-03-16 18:39:50|504.3|501.9|503.87|501.47|505.28|502.88|503.87|501.47|0
1647456000000|2022-03-16 18:40:00|504.41|502.01|502.02|499.62|504.41|502.01|502.02|499.62|0
1647456010000|2022-03-16 18:40:10|501.37|498.97|502.67|500.27|503.75|501.35|501.37|498.97|0
1647456020000|2022-03-16 18:40:20|502.45|500.05|501.58|499.18|502.45|500.05|501.58|499.18|0
1647456030000|2022-03-16 18:40:30|501.48|499.08|500.28|497.88|501.48|499.08|500.28|497.88|0
1647456040000|2022-03-16 18:40:40|501.15|498.75|504.41|502.01|504.41|502.01|501.15|498.75|0
1647456050000|2022-03-16 18:40:50|502.88|500.48|504.3|501.9|504.3|501.9|502.88|500.48|0
1647456060000|2022-03-16 18:41:00|502.23|499.83|503.32|500.92|503.32|500.92|501.8|499.4|0
1647456070000|2022-03-16 18:41:10|503.75|501.35|504.41|502.01|505.82|503.42|503.75|501.35|0
1647456080000|2022-03-16 18:41:20|505.06|502.66|505.71|503.31|505.71|503.31|505.06|502.66|0
1647456090000|2022-03-16 18:41:30|504.41|502.01|501.58|499.18|504.41|502.01|501.36|498.96|0
1647456100000|2022-03-16 18:41:40|500.93|498.53|500.61|498.21|501.15|498.75|500.61|498.21|0
1647456110000|2022-03-16 18:41:50|500.71|498.31|500.5|498.1|500.93|498.53|500.5|498.1|0
1647456120000|2022-03-16 18:42:00|500.39|497.99|495.95|493.55|500.39|497.99|495.95|493.55|0
1647456130000|2022-03-16 18:42:10|496.17|493.77|493.58|491.18|496.28|493.88|493.58|491.18|0
1647456140000|2022-03-16 18:42:20|492.93|490.53|489.91|487.51|492.93|490.53|489.91|487.51|0
1647456150000|2022-03-16 18:42:30|490.99|488.59|492.71|490.31|492.93|490.53|490.99|488.59|0
1647456160000|2022-03-16 18:42:40|491.53|489.13|491.64|489.24|492.83|490.43|491.53|489.13|0
1647456170000|2022-03-16 18:42:50|494.01|491.61|493.36|490.96|494.34|491.94|493.36|490.96|0
1647456180000|2022-03-16 18:43:00|493.58|491.18|491.96|489.56|493.58|491.18|491.96|489.56|0
1647456190000|2022-03-16 18:43:10|492.18|489.78|490.56|488.16|492.18|489.78|490.56|488.16|0
1647456200000|2022-03-16 18:43:20|491.53|489.13|492.71|490.31|492.93|490.53|491.53|489.13|0
1647456210000|2022-03-16 18:43:30|493.69|491.29|494.44|492.04|494.65|492.25|493.69|491.29|0
1647456220000|2022-03-16 18:43:40|494.65|492.25|494.65|492.25|494.65|492.25|494.44|492.04|0
1647456230000|2022-03-16 18:43:50|494.34|491.94|493.58|491.18|494.34|491.94|493.36|490.96|0
1647456240000|2022-03-16 18:44:00|493.36|490.96|493.69|491.29|493.69|491.29|493.36|490.96|0
1647456250000|2022-03-16 18:44:10|493.04|490.64|488.41|486.01|493.04|490.64|488.41|486.01|0
1647456260000|2022-03-16 18:44:20|490.34|487.94|491.42|489.02|491.42|489.02|489.27|486.87|0
1647456270000|2022-03-16 18:44:30|491.64|489.24|490.99|488.59|491.85|489.45|490.99|488.59|0
1647456280000|2022-03-16 18:44:40|491.42|489.02|489.91|487.51|491.42|489.02|489.7|487.3|0
1647456290000|2022-03-16 18:44:50|490.13|487.73|491.32|488.92|491.64|489.24|490.13|487.73|0
1647456300000|2022-03-16 18:45:00|491.2|488.8|492.61|490.21|492.61|490.21|491.2|488.8|0
1647456310000|2022-03-16 18:45:10|492.71|490.31|494.33|491.93|494.33|491.93|492.71|490.31|0
1647456320000|2022-03-16 18:45:20|493.69|491.29|495.3|492.9|495.3|492.9|493.69|491.29|0
1647456330000|2022-03-16 18:45:30|495.73|493.33|495.2|492.8|495.73|493.33|494.77|492.37|0
1647456340000|2022-03-16 18:45:40|495.09|492.69|494.87|492.47|495.09|492.69|494.22|491.82|0
1647456350000|2022-03-16 18:45:50|493.69|491.29|493.26|490.86|493.69|491.29|492.93|490.53|0
1647456360000|2022-03-16 18:46:00|492.71|490.31|489.59|487.19|492.71|490.31|489.59|487.19|0
1647456370000|2022-03-16 18:46:10|484.87|482.47|485.62|483.22|485.62|483.22|484.87|482.47|0
1647456380000|2022-03-16 18:46:20|484.98|482.58|486.05|483.65|486.05|483.65|483.26|480.86|0
1647456390000|2022-03-16 18:46:30|485.83|483.43|486.05|483.65|486.05|483.65|484.55|482.15|0
1647456400000|2022-03-16 18:46:40|488.41|486.01|487.98|485.58|488.62|486.22|487.33|484.93|0
1647456410000|2022-03-16 18:46:50|487.55|485.15|487.98|485.58|487.98|485.58|487.12|484.72|0
1647456420000|2022-03-16 18:47:00|487.76|485.36|488.19|485.79|488.41|486.01|487.76|485.36|0
1647456430000|2022-03-16 18:47:10|488.62|486.22|487.98|485.58|488.62|486.22|487.76|485.36|0
1647456440000|2022-03-16 18:47:20|488.19|485.79|488.62|486.22|488.62|486.22|487.33|484.93|0
1647456450000|2022-03-16 18:47:30|487.76|485.36|488.62|486.22|488.62|486.22|486.9|484.5|0
1647456460000|2022-03-16 18:47:40|488.09|485.69|488.41|486.01|488.62|486.22|488.09|485.69|0
1647456470000|2022-03-16 18:47:50|487.76|485.36|489.91|487.51|489.91|487.51|486.8|484.4|0
1647456480000|2022-03-16 18:48:00|489.05|486.65|489.7|487.3|489.7|487.3|489.05|486.65|0
1647456490000|2022-03-16 18:48:10|490.13|487.73|490.02|487.62|490.13|487.73|489.05|486.65|0
1647456500000|2022-03-16 18:48:20|490.56|488.16|491.2|488.8|491.2|488.8|490.34|487.94|0
1647456510000|2022-03-16 18:48:30|490.77|488.37|491.96|489.56|492.07|489.67|490.77|488.37|0
1647456520000|2022-03-16 18:48:40|492.07|489.67|493.14|490.74|493.14|490.74|492.07|489.67|0
1647456530000|2022-03-16 18:48:50|492.5|490.1|491.53|489.13|492.5|490.1|491.53|489.13|0
1647456540000|2022-03-16 18:49:00|489.7|487.3|490.77|488.37|490.88|488.48|489.7|487.3|0
1647456550000|2022-03-16 18:49:10|491.2|488.8|491.85|489.45|491.96|489.56|491.2|488.8|0
1647456560000|2022-03-16 18:49:20|490.24|487.84|491.1|488.7|491.1|488.7|489.05|486.65|0
1647456570000|2022-03-16 18:49:30|490.99|488.59|490.02|487.62|490.99|488.59|489.7|487.3|0
1647456580000|2022-03-16 18:49:40|489.48|487.08|491.42|489.02|491.42|489.02|489.48|487.08|0
1647456590000|2022-03-16 18:49:50|492.18|489.78|489.48|487.08|492.18|489.78|489.48|487.08|0
1647456600000|2022-03-16 18:50:00|488.95|486.55|492.28|489.88|492.28|489.88|488.95|486.55|0
1647456610000|2022-03-16 18:50:10|492.71|490.31|492.71|490.31|492.93|490.53|492.71|490.31|0
1647456620000|2022-03-16 18:50:20|493.04|490.64|491.42|489.02|493.57|491.17|491.42|489.02|0
1647456630000|2022-03-16 18:50:30|491.75|489.35|492.39|489.99|492.39|489.99|491.75|489.35|0
1647456640000|2022-03-16 18:50:40|493.14|490.74|492.71|490.31|493.14|490.74|492.5|490.1|0
1647456650000|2022-03-16 18:50:50|492.82|490.42|494.44|492.04|495.2|492.8|492.82|490.42|0
1647456660000|2022-03-16 18:51:00|494.01|491.61|491.75|489.35|494.01|491.61|491.75|489.35|0
1647456670000|2022-03-16 18:51:10|491.42|489.02|491.1|488.7|491.42|489.02|489.7|487.3|0
1647456680000|2022-03-16 18:51:20|492.5|490.1|492.39|489.99|493.04|490.64|492.39|489.99|0
1647456690000|2022-03-16 18:51:30|493.14|490.74|490.88|488.48|493.14|490.74|490.88|488.48|0
1647456700000|2022-03-16 18:51:40|490.99|488.59|492.28|489.88|492.28|489.88|490.99|488.59|0
1647456710000|2022-03-16 18:51:50|491.42|489.02|488.41|486.01|491.42|489.02|488.41|486.01|0
1647456720000|2022-03-16 18:52:00|486.69|484.29|488.3|485.9|488.3|485.9|486.69|484.29|0
1647456730000|2022-03-16 18:52:10|487.98|485.58|489.81|487.41|489.81|487.41|487.98|485.58|0
1647456740000|2022-03-16 18:52:20|488.73|486.33|488.95|486.55|489.05|486.65|488.41|486.01|0
1647456750000|2022-03-16 18:52:30|488.52|486.12|489.05|486.65|489.05|486.65|488.52|486.12|0
1647456760000|2022-03-16 18:52:40|488.95|486.55|489.48|487.08|489.48|487.08|488.62|486.22|0
1647456770000|2022-03-16 18:52:50|488.73|486.33|488.73|486.33|489.05|486.65|488.73|486.33|0
1647456780000|2022-03-16 18:53:00|487.23|484.83|485.4|483|487.23|484.83|485.4|483|0
1647456790000|2022-03-16 18:53:10|485.19|482.79|484.54|482.14|485.19|482.79|484.33|481.93|0
1647456800000|2022-03-16 18:53:20|484.97|482.57|484.76|482.36|484.97|482.57|484.44|482.04|0
1647456810000|2022-03-16 18:53:30|485.4|483|488.62|486.22|488.62|486.22|485.4|483|0
1647456820000|2022-03-16 18:53:40|487.33|484.93|487.23|484.83|487.55|485.15|486.9|484.5|0
1647456830000|2022-03-16 18:53:50|486.9|484.5|487.5|485.1|487.5|485.1|486.9|484.5|0
1647456840000|2022-03-16 18:54:00|486.53|484.13|485.47|483.07|486.53|484.13|485.47|483.07|0
1647456850000|2022-03-16 18:54:10|483.14|480.74|481.64|479.24|483.14|480.74|480.46|478.06|0
1647456860000|2022-03-16 18:54:20|481.42|479.02|481.85|479.45|483.36|480.96|480.78|478.38|0
1647456870000|2022-03-16 18:54:30|482.07|479.67|482.71|480.31|483.57|481.17|482.07|479.67|0
1647456880000|2022-03-16 18:54:40|481.96|479.56|481.1|478.7|481.96|479.56|480.89|478.49|0
1647456890000|2022-03-16 18:54:50|481.21|478.81|480.46|478.06|481.21|478.81|480.46|478.06|0
1647456900000|2022-03-16 18:55:00|480.24|477.84|480.89|478.49|480.89|478.49|480.24|477.84|0
1647456910000|2022-03-16 18:55:10|481.32|478.92|478.09|475.69|481.32|478.92|478.09|475.69|0
1647456920000|2022-03-16 18:55:20|477.88|475.48|477.99|475.59|478.52|476.12|477.88|475.48|0
1647456930000|2022-03-16 18:55:30|476.8|474.4|474.23|471.83|476.8|474.4|474.23|471.83|0
1647456940000|2022-03-16 18:55:40|473.16|470.76|470.17|467.77|473.38|470.98|470.17|467.77|0
1647456950000|2022-03-16 18:55:50|470.6|468.2|471.88|469.48|472.95|470.55|470.6|468.2|0
1647456960000|2022-03-16 18:56:00|471.67|469.27|472.73|470.33|472.73|470.33|471.03|468.63|0
1647456970000|2022-03-16 18:56:10|473.59|471.19|473.06|470.66|473.59|471.19|471.78|469.38|0
1647456980000|2022-03-16 18:56:20|474.99|472.59|478.09|475.69|478.09|475.69|474.87|472.47|0
1647456990000|2022-03-16 18:56:30|477.88|475.48|476.8|474.4|477.88|475.48|476.16|473.76|0
1647457000000|2022-03-16 18:56:40|476.37|473.97|476.59|474.19|478.74|476.34|476.37|473.97|0
1647457010000|2022-03-16 18:56:50|476.37|473.97|477.02|474.62|477.02|474.62|475.95|473.55|0
1647457020000|2022-03-16 18:57:00|479.16|476.76|478.09|475.69|479.16|476.76|478.09|475.69|0
1647457030000|2022-03-16 18:57:10|477.45|475.05|480.24|477.84|480.24|477.84|477.23|474.83|0
1647457040000|2022-03-16 18:57:20|478.42|476.02|479.59|477.19|479.71|477.31|478.09|475.69|0
1647457050000|2022-03-16 18:57:30|480.24|477.84|480.88|478.48|480.88|478.48|480.24|477.84|0
1647457060000|2022-03-16 18:57:40|480.45|478.05|478.63|476.23|480.45|478.05|478.63|476.23|0
1647457070000|2022-03-16 18:57:50|479.38|476.98|478.52|476.12|479.38|476.98|478.52|476.12|0
1647457080000|2022-03-16 18:58:00|478.31|475.91|477.88|475.48|478.31|475.91|477.02|474.62|0
1647457090000|2022-03-16 18:58:10|477.23|474.83|477.02|474.62|477.66|475.26|477.02|474.62|0
1647457100000|2022-03-16 18:58:20|476.37|473.97|477.88|475.48|477.88|475.48|476.37|473.97|0
1647457110000|2022-03-16 18:58:30|477.45|475.05|476.59|474.19|477.45|475.05|476.59|474.19|0
1647457120000|2022-03-16 18:58:40|475.94|473.54|477.34|474.94|477.45|475.05|475.94|473.54|0
1647457130000|2022-03-16 18:58:50|476.8|474.4|479.28|476.88|479.28|476.88|476.8|474.4|0
1647457140000|2022-03-16 18:59:00|479.16|476.76|480.88|478.48|480.88|478.48|479.16|476.76|0
1647457150000|2022-03-16 18:59:10|480.57|478.17|482.61|480.21|482.61|480.21|480.57|478.17|0
1647457160000|2022-03-16 18:59:20|482.29|479.89|481.75|479.35|482.61|480.21|481.75|479.35|0
1647457170000|2022-03-16 18:59:30|481.96|479.56|482.18|479.78|482.18|479.78|480.88|478.48|0
1647457180000|2022-03-16 18:59:40|481.43|479.03|483.25|480.85|483.25|480.85|481.43|479.03|0
1647457190000|2022-03-16 18:59:50|482.61|480.21|483.04|480.64|483.47|481.07|482.61|480.21|0
1647457200000|2022-03-16 19:00:00|480.78|478.38|483.47|481.07|483.47|481.07|480.78|478.38|0
1647457210000|2022-03-16 19:00:10|482.61|480.21|483.15|480.75|483.15|480.75|482.29|479.89|0
1647457220000|2022-03-16 19:00:20|483.47|481.07|484.76|482.36|484.98|482.58|483.47|481.07|0
1647457230000|2022-03-16 19:00:30|484.12|481.72|483.25|480.85|484.12|481.72|482.39|479.99|0
1647457240000|2022-03-16 19:00:40|483.47|481.07|484.12|481.72|484.44|482.04|483.47|481.07|0
1647457250000|2022-03-16 19:00:50|483.47|481.07|483.04|480.64|483.58|481.18|483.04|480.64|0
1647457260000|2022-03-16 19:01:00|481.1|478.7|483.68|481.28|483.9|481.5|481.1|478.7|0
1647457270000|2022-03-16 19:01:10|483.9|481.5|484.33|481.93|484.33|481.93|483.9|481.5|0
1647457280000|2022-03-16 19:01:20|483.25|480.85|484.23|481.83|484.23|481.83|483.25|480.85|0
1647457290000|2022-03-16 19:01:30|484.12|481.72|484.87|482.47|485.19|482.79|484.12|481.72|0
1647457300000|2022-03-16 19:01:40|485.84|483.44|485.31|482.91|485.84|483.44|484.98|482.58|0
1647457310000|2022-03-16 19:01:50|485.19|482.79|484.98|482.58|485.19|482.79|484.98|482.58|0
1647457320000|2022-03-16 19:02:00|485.63|483.23|487.36|484.96|487.57|485.17|485.63|483.23|0
1647457330000|2022-03-16 19:02:10|487.14|484.74|485.84|483.44|487.14|484.74|485.84|483.44|0
1647457340000|2022-03-16 19:02:20|485.52|483.12|483.9|481.5|485.63|483.23|483.9|481.5|0
1647457350000|2022-03-16 19:02:30|483.58|481.18|482.82|480.42|483.58|481.18|482.82|480.42|0
1647457360000|2022-03-16 19:02:40|482.61|480.21|483.25|480.85|483.47|481.07|482.61|480.21|0
1647457370000|2022-03-16 19:02:50|483.15|480.75|480.88|478.48|483.15|480.75|480.88|478.48|0
1647457380000|2022-03-16 19:03:00|481.31|478.91|480.45|478.05|481.43|479.03|480.45|478.05|0
1647457390000|2022-03-16 19:03:10|479.92|477.52|477.77|475.37|479.92|477.52|477.77|475.37|0
1647457400000|2022-03-16 19:03:20|477.56|475.16|478.73|476.33|478.73|476.33|477.56|475.16|0
1647457410000|2022-03-16 19:03:30|478.09|475.69|478.63|476.23|478.63|476.23|477.87|475.47|0
1647457420000|2022-03-16 19:03:40|479.7|477.3|478.3|475.9|479.7|477.3|478.3|475.9|0
1647457430000|2022-03-16 19:03:50|478.73|476.33|477.34|474.94|478.73|476.33|477.34|474.94|0
1647457440000|2022-03-16 19:04:00|477.44|475.04|474.66|472.26|477.44|475.04|474.66|472.26|0
1647457450000|2022-03-16 19:04:10|476.16|473.76|475.94|473.54|476.16|473.76|475.94|473.54|0
1647457460000|2022-03-16 19:04:20|476.8|474.4|476.16|473.76|476.8|474.4|476.16|473.76|0
1647457470000|2022-03-16 19:04:30|475.73|473.33|476.05|473.65|476.05|473.65|475.51|473.11|0
1647457480000|2022-03-16 19:04:40|476.37|473.97|476.27|473.87|477.23|474.83|476.27|473.87|0
1647457490000|2022-03-16 19:04:50|476.8|474.4|476.59|474.19|476.8|474.4|476.37|473.97|0
1647457500000|2022-03-16 19:05:00|476.16|473.76|474.44|472.04|476.16|473.76|474.44|472.04|0
1647457510000|2022-03-16 19:05:10|474.77|472.37|474.87|472.47|474.87|472.47|474.44|472.04|0
1647457520000|2022-03-16 19:05:20|473.06|470.66|471.88|469.48|473.06|470.66|471.88|469.48|0
1647457530000|2022-03-16 19:05:30|471.99|469.59|470.6|468.2|471.99|469.59|470.6|468.2|0
1647457540000|2022-03-16 19:05:40|469.74|467.34|470.81|468.41|470.81|468.41|469.74|467.34|0
1647457550000|2022-03-16 19:05:50|471.02|468.62|472.09|469.69|472.09|469.69|471.02|468.62|0
1647457560000|2022-03-16 19:06:00|472.52|470.12|473.16|470.76|473.91|471.51|472.52|470.12|0
1647457570000|2022-03-16 19:06:10|474.23|471.83|478.73|476.33|478.73|476.33|473.27|470.87|0
1647457580000|2022-03-16 19:06:20|480.45|478.05|479.16|476.76|480.45|478.05|479.16|476.76|0
1647457590000|2022-03-16 19:06:30|478.52|476.12|483.58|481.18|483.58|481.18|478.52|476.12|0
1647457600000|2022-03-16 19:06:40|483.36|480.96|481.42|479.02|483.36|480.96|481.1|478.7|0
1647457610000|2022-03-16 19:06:50|482.39|479.99|485.62|483.22|485.62|483.22|481.96|479.56|0
1647457620000|2022-03-16 19:07:00|482.82|480.42|481.1|478.7|482.82|480.42|481.1|478.7|0
1647457630000|2022-03-16 19:07:10|480.67|478.27|481.96|479.56|482.39|479.99|480.67|478.27|0
1647457640000|2022-03-16 19:07:20|482.17|479.77|481.85|479.45|483.47|481.07|481.85|479.45|0
1647457650000|2022-03-16 19:07:30|480.56|478.16|478.73|476.33|480.56|478.16|478.73|476.33|0
1647457660000|2022-03-16 19:07:40|479.7|477.3|481.74|479.34|481.74|479.34|478.73|476.33|0
1647457670000|2022-03-16 19:07:50|481.64|479.24|481.31|478.91|481.64|479.24|480.78|478.38|0
1647457680000|2022-03-16 19:08:00|479.49|477.09|481.31|478.91|481.31|478.91|479.38|476.98|0
1647457690000|2022-03-16 19:08:10|481.1|478.7|480.88|478.48|481.74|479.34|480.88|478.48|0
1647457700000|2022-03-16 19:08:20|481.1|478.7|478.3|475.9|481.1|478.7|478.09|475.69|0
1647457710000|2022-03-16 19:08:30|478.52|476.12|478.52|476.12|479.38|476.98|478.52|476.12|0
1647457720000|2022-03-16 19:08:40|478.95|476.55|479.06|476.66|479.38|476.98|478.95|476.55|0
1647457730000|2022-03-16 19:08:50|477.87|475.47|478.3|475.9|478.3|475.9|477.01|474.61|0
1647457740000|2022-03-16 19:09:00|478.52|476.12|480.02|477.62|480.02|477.62|478.52|476.12|0
1647457750000|2022-03-16 19:09:10|479.27|476.87|478.3|475.9|479.27|476.87|477.98|475.58|0
1647457760000|2022-03-16 19:09:20|478.09|475.69|478.3|475.9|478.3|475.9|477.87|475.47|0
1647457770000|2022-03-16 19:09:30|478.52|476.12|479.81|477.41|480.35|477.95|478.52|476.12|0
1647457780000|2022-03-16 19:09:40|480.67|478.27|480.88|478.48|481.31|478.91|480.67|478.27|0
1647457790000|2022-03-16 19:09:50|481.31|478.91|480.88|478.48|481.31|478.91|480.67|478.27|0
1647457800000|2022-03-16 19:10:00|481.53|479.13|481.96|479.56|482.39|479.99|481.31|478.91|0
1647457810000|2022-03-16 19:10:10|481.74|479.34|480.67|478.27|483.25|480.85|480.67|478.27|0
1647457820000|2022-03-16 19:10:20|480.24|477.84|478.2|475.8|480.24|477.84|478.2|475.8|0
1647457830000|2022-03-16 19:10:30|479.59|477.19|479.16|476.76|480.45|478.05|479.16|476.76|0
1647457840000|2022-03-16 19:10:40|479.06|476.66|478.63|476.23|479.16|476.76|478.52|476.12|0
1647457850000|2022-03-16 19:10:50|478.52|476.12|477.66|475.26|478.52|476.12|477.66|475.26|0
1647457860000|2022-03-16 19:11:00|477.44|475.04|476.8|474.4|477.66|475.26|476.8|474.4|0
1647457870000|2022-03-16 19:11:10|477.23|474.83|477.23|474.83|477.34|474.94|477.01|474.61|0
1647457880000|2022-03-16 19:11:20|477.01|474.61|474.01|471.61|477.01|474.61|474.01|471.61|0
1647457890000|2022-03-16 19:11:30|474.12|471.72|475.73|473.33|476.16|473.76|474.12|471.72|0
1647457900000|2022-03-16 19:11:40|475.94|473.54|479.16|476.76|479.16|476.76|475.08|472.68|0
1647457910000|2022-03-16 19:11:50|480.45|478.05|478.41|476.01|480.45|478.05|478.41|476.01|0
1647457920000|2022-03-16 19:12:00|478.3|475.9|477.44|475.04|478.3|475.9|477.44|475.04|0
1647457930000|2022-03-16 19:12:10|478.52|476.12|479.37|476.97|479.37|476.97|478.52|476.12|0
1647457940000|2022-03-16 19:12:20|478.3|475.9|478.94|476.54|478.94|476.54|478.09|475.69|0
1647457950000|2022-03-16 19:12:30|478.73|476.33|478.3|475.9|479.06|476.66|478.3|475.9|0
1647457960000|2022-03-16 19:12:40|478.09|475.69|477.66|475.26|478.09|475.69|477.66|475.26|0
1647457970000|2022-03-16 19:12:50|478.3|475.9|478.52|476.12|479.16|476.76|478.2|475.8|0
1647457980000|2022-03-16 19:13:00|478.94|476.54|479.8|477.4|480.23|477.83|478.94|476.54|0
1647457990000|2022-03-16 19:13:10|479.59|477.19|478.09|475.69|479.59|477.19|477.98|475.58|0
1647458000000|2022-03-16 19:13:20|478.3|475.9|478.63|476.23|480.02|477.62|478.3|475.9|0
1647458010000|2022-03-16 19:13:30|478.94|476.54|478.73|476.33|478.94|476.54|478.41|476.01|0
1647458020000|2022-03-16 19:13:40|478.94|476.54|477.23|474.83|478.94|476.54|477.01|474.61|0
1647458030000|2022-03-16 19:13:50|476.91|474.51|477.01|474.61|477.01|474.61|476.27|473.87|0
1647458040000|2022-03-16 19:14:00|476.8|474.4|478.3|475.9|478.3|475.9|476.8|474.4|0
1647458050000|2022-03-16 19:14:10|477.34|474.94|477.23|474.83|478.09|475.69|477.23|474.83|0
1647458060000|2022-03-16 19:14:20|477.01|474.61|475.19|472.79|477.01|474.61|475.19|472.79|0
1647458070000|2022-03-16 19:14:30|475.51|473.11|475.73|473.33|475.94|473.54|475.51|473.11|0
1647458080000|2022-03-16 19:14:40|475.08|472.68|474.87|472.47|475.08|472.68|474.65|472.25|0
1647458090000|2022-03-16 19:14:50|474.65|472.25|474.44|472.04|474.65|472.25|474.44|472.04|0
1647458100000|2022-03-16 19:15:00|473.7|471.3|475.08|472.68|475.51|473.11|473.58|471.18|0
1647458110000|2022-03-16 19:15:10|475.94|473.54|475.94|473.54|476.58|474.18|475.94|473.54|0
1647458120000|2022-03-16 19:15:20|475.62|473.22|477.23|474.83|479.37|476.97|475.62|473.22|0
1647458130000|2022-03-16 19:15:30|477.55|475.15|476.15|473.75|477.55|475.15|476.15|473.75|0
1647458140000|2022-03-16 19:15:40|476.58|474.18|475.3|472.9|476.8|474.4|475.3|472.9|0
1647458150000|2022-03-16 19:15:50|476.37|473.97|475.84|473.44|476.37|473.97|475.84|473.44|0
1647458160000|2022-03-16 19:16:00|475.72|473.32|476.58|474.18|476.58|474.18|475.51|473.11|0
1647458170000|2022-03-16 19:16:10|477.44|475.04|477.66|475.26|477.66|475.26|477.23|474.83|0
1647458180000|2022-03-16 19:16:20|475.3|472.9|474.87|472.47|475.3|472.9|474.87|472.47|0
1647458190000|2022-03-16 19:16:30|473.58|471.18|474.23|471.83|474.44|472.04|473.58|471.18|0
1647458200000|2022-03-16 19:16:40|475.72|473.32|474.65|472.25|476.15|473.75|474.65|472.25|0
1647458210000|2022-03-16 19:16:50|474.34|471.94|475.3|472.9|475.41|473.01|474.34|471.94|0
1647458220000|2022-03-16 19:17:00|474.12|471.72|475.19|472.79|475.19|472.79|474.12|471.72|0
1647458230000|2022-03-16 19:17:10|475.51|473.11|475.3|472.9|477.01|474.61|475.3|472.9|0
1647458240000|2022-03-16 19:17:20|474.44|472.04|474.23|471.83|474.44|472.04|473.37|470.97|0
1647458250000|2022-03-16 19:17:30|474.65|472.25|474.23|471.83|474.65|472.25|474.23|471.83|0
1647458260000|2022-03-16 19:17:40|473.8|471.4|472.94|470.54|473.8|471.4|472.51|470.11|0
1647458270000|2022-03-16 19:17:50|473.16|470.76|472.73|470.33|473.37|470.97|472.73|470.33|0
1647458280000|2022-03-16 19:18:00|472.51|470.11|473.58|471.18|473.58|471.18|470.8|468.4|0
1647458290000|2022-03-16 19:18:10|473.8|471.4|472.94|470.54|473.8|471.4|472.73|470.33|0
1647458300000|2022-03-16 19:18:20|472.73|470.33|471.45|469.05|472.73|470.33|471.45|469.05|0
1647458310000|2022-03-16 19:18:30|470.59|468.19|470.59|468.19|470.8|468.4|470.59|468.19|0
1647458320000|2022-03-16 19:18:40|469.95|467.55|469.42|467.02|470.16|467.76|469.42|467.02|0
1647458330000|2022-03-16 19:18:50|466.33|463.93|466.33|463.93|466.33|463.93|465.48|463.08|0
1647458340000|2022-03-16 19:19:00|465.48|463.08|466.12|463.72|466.12|463.72|465.05|462.65|0
1647458350000|2022-03-16 19:19:10|466.76|464.36|466.12|463.72|466.87|464.47|466.12|463.72|0
1647458360000|2022-03-16 19:19:20|465.38|462.98|464.21|461.81|465.38|462.98|464.21|461.81|0
1647458370000|2022-03-16 19:19:30|464.42|462.02|464.63|462.23|465.27|462.87|464.42|462.02|0
1647458380000|2022-03-16 19:19:40|464.84|462.44|464.42|462.02|464.84|462.44|464.42|462.02|0
1647458390000|2022-03-16 19:19:50|465.05|462.65|464.32|461.92|465.05|462.65|464.32|461.92|0
1647458400000|2022-03-16 19:20:00|464.1|461.7|464.63|462.23|464.63|462.23|464.1|461.7|0
1647458410000|2022-03-16 19:20:10|463.78|461.38|464.84|462.44|465.05|462.65|463.14|460.74|0
1647458420000|2022-03-16 19:20:20|465.27|462.87|465.05|462.65|465.27|462.87|464.42|462.02|0
1647458430000|2022-03-16 19:20:30|464.63|462.23|464.63|462.23|464.63|462.23|464.2|461.8|0
1647458440000|2022-03-16 19:20:40|464.42|462.02|464.42|462.02|464.42|462.02|463.89|461.49|0
1647458450000|2022-03-16 19:20:50|462.51|460.11|461.87|459.47|462.72|460.32|461.87|459.47|0
1647458460000|2022-03-16 19:21:00|461.77|459.37|460.08|457.68|461.77|459.37|460.08|457.68|0
1647458470000|2022-03-16 19:21:10|459.97|457.57|459.33|456.93|460.08|457.68|459.33|456.93|0
1647458480000|2022-03-16 19:21:20|458.81|456.41|458.7|456.3|458.81|456.41|458.28|455.88|0
1647458490000|2022-03-16 19:21:30|457.64|455.24|458.28|455.88|458.28|455.88|457.43|455.03|0
1647458500000|2022-03-16 19:21:40|457.64|455.24|458.28|455.88|459.12|456.72|457.64|455.24|0
1647458510000|2022-03-16 19:21:50|458.06|455.66|457.85|455.45|458.06|455.66|457.64|455.24|0
1647458520000|2022-03-16 19:22:00|458.49|456.09|458.91|456.51|458.91|456.51|458.28|455.88|0
1647458530000|2022-03-16 19:22:10|457.64|455.24|459.33|456.93|459.33|456.93|456.91|454.51|0
1647458540000|2022-03-16 19:22:20|459.65|457.25|462.08|459.68|462.08|459.68|459.12|456.72|0
1647458550000|2022-03-16 19:22:30|459.97|457.57|459.54|457.14|459.97|457.57|459.44|457.04|0
1647458560000|2022-03-16 19:22:40|460.39|457.99|460.6|458.2|460.92|458.52|460.39|457.99|0
1647458570000|2022-03-16 19:22:50|460.39|457.99|461.24|458.84|461.24|458.84|460.39|457.99|0
1647458580000|2022-03-16 19:23:00|461.45|459.05|460.18|457.78|461.45|459.05|460.18|457.78|0
1647458590000|2022-03-16 19:23:10|460.81|458.41|459.12|456.72|460.92|458.52|459.12|456.72|0
1647458600000|2022-03-16 19:23:20|459.33|456.93|458.91|456.51|459.33|456.93|458.81|456.41|0
1647458610000|2022-03-16 19:23:30|458.27|455.87|458.38|455.98|458.38|455.98|458.06|455.66|0
1647458620000|2022-03-16 19:23:40|458.49|456.09|459.75|457.35|459.75|457.35|458.49|456.09|0
1647458630000|2022-03-16 19:23:50|459.02|456.62|458.7|456.3|459.02|456.62|457.64|455.24|0
1647458640000|2022-03-16 19:24:00|458.38|455.98|458.49|456.09|459.75|457.35|458.38|455.98|0
1647458650000|2022-03-16 19:24:10|458.81|456.41|457.85|455.45|458.81|456.41|457.85|455.45|0
1647458660000|2022-03-16 19:24:20|457.64|455.24|457.22|454.82|457.64|455.24|456.16|453.76|0
1647458670000|2022-03-16 19:24:30|457.01|454.61|458.49|456.09|458.49|456.09|457.01|454.61|0
1647458680000|2022-03-16 19:24:40|459.97|457.57|459.33|456.93|459.97|457.57|459.12|456.72|0
1647458690000|2022-03-16 19:24:50|459.54|457.14|458.7|456.3|459.54|457.14|458.7|456.3|0
1647458700000|2022-03-16 19:25:00|458.17|455.77|455.87|453.47|458.17|455.77|455.87|453.47|0
1647458710000|2022-03-16 19:25:10|455.12|452.72|454.92|452.52|456.34|453.94|454.92|452.52|0
1647458720000|2022-03-16 19:25:20|454.18|451.78|454.49|452.09|455.03|452.63|454.18|451.78|0
1647458730000|2022-03-16 19:25:30|454.28|451.88|452.56|450.16|454.28|451.88|452.56|450.16|0
1647458740000|2022-03-16 19:25:40|452.77|450.37|452.13|449.73|452.77|450.37|452.13|449.73|0
1647458750000|2022-03-16 19:25:50|452.34|449.94|452.13|449.73|452.77|450.37|452.13|449.73|0
1647458760000|2022-03-16 19:26:00|451.92|449.52|451.49|449.09|451.92|449.52|451.39|448.99|0
1647458770000|2022-03-16 19:26:10|451.06|448.66|451.28|448.88|451.28|448.88|450.64|448.24|0
1647458780000|2022-03-16 19:26:20|452.34|449.94|452.77|450.37|452.77|450.37|452.34|449.94|0
1647458790000|2022-03-16 19:26:30|452.98|450.58|455.12|452.72|455.12|452.72|452.98|450.58|0
1647458800000|2022-03-16 19:26:40|453.63|451.23|452.77|450.37|453.63|451.23|452.77|450.37|0
1647458810000|2022-03-16 19:26:50|452.98|450.58|453.2|450.8|453.2|450.8|452.88|450.48|0
1647458820000|2022-03-16 19:27:00|452.98|450.58|454.17|451.77|454.17|451.77|452.98|450.58|0
1647458830000|2022-03-16 19:27:10|454.27|451.87|454.48|452.08|454.48|452.08|453.41|451.01|0
1647458840000|2022-03-16 19:27:20|454.7|452.3|454.91|452.51|454.91|452.51|454.27|451.87|0
1647458850000|2022-03-16 19:27:30|454.27|451.87|454.48|452.08|454.48|452.08|454.05|451.65|0
1647458860000|2022-03-16 19:27:40|454.16|451.76|454.27|451.87|454.38|451.98|454.16|451.76|0
1647458870000|2022-03-16 19:27:50|453.84|451.44|453.2|450.8|453.84|451.44|452.98|450.58|0
1647458880000|2022-03-16 19:28:00|452.98|450.58|454.48|452.08|454.48|452.08|452.98|450.58|0
1647458890000|2022-03-16 19:28:10|454.91|452.51|455.34|452.94|455.98|453.58|454.91|452.51|0
1647458900000|2022-03-16 19:28:20|454.48|452.08|455.55|453.15|455.55|453.15|454.48|452.08|0
1647458910000|2022-03-16 19:28:30|454.48|452.08|455.77|453.37|455.77|453.37|454.48|452.08|0
1647458920000|2022-03-16 19:28:40|455.55|453.15|455.12|452.72|455.55|453.15|455.12|452.72|0
1647458930000|2022-03-16 19:28:50|454.7|452.3|454.05|451.65|454.7|452.3|454.05|451.65|0
1647458940000|2022-03-16 19:29:00|453.63|451.23|453.84|451.44|454.05|451.65|453.63|451.23|0
1647458950000|2022-03-16 19:29:10|454.7|452.3|454.27|451.87|454.81|452.41|454.27|451.87|0
1647458960000|2022-03-16 19:29:20|454.05|451.65|454.05|451.65|454.27|451.87|453.84|451.44|0
1647458970000|2022-03-16 19:29:30|453.84|451.44|452.98|450.58|453.84|451.44|452.98|450.58|0
1647458980000|2022-03-16 19:29:40|453.52|451.12|453.84|451.44|453.84|451.44|453.41|451.01|0
1647458990000|2022-03-16 19:29:50|453.63|451.23|453.41|451.01|453.63|451.23|453.41|451.01|0
1647459000000|2022-03-16 19:30:00|453.2|450.8|453.31|450.91|453.31|450.91|453.2|450.8|0
1647459010000|2022-03-16 19:30:10|452.98|450.58|454.27|451.87|454.27|451.87|452.98|450.58|0
1647459020000|2022-03-16 19:30:20|454.48|452.08|455.66|453.26|455.66|453.26|454.48|452.08|0
1647459030000|2022-03-16 19:30:30|456.41|454.01|457.05|454.65|457.05|454.65|455.98|453.58|0
1647459040000|2022-03-16 19:30:40|456.62|454.22|456.41|454.01|456.62|454.22|456.41|454.01|0
1647459050000|2022-03-16 19:30:50|456.19|453.79|456.19|453.79|456.41|454.01|456.19|453.79|0
1647459060000|2022-03-16 19:31:00|456.41|454.01|454.69|452.29|456.41|454.01|454.69|452.29|0
1647459070000|2022-03-16 19:31:10|454.59|452.19|455.77|453.37|455.77|453.37|454.59|452.19|0
1647459080000|2022-03-16 19:31:20|455.98|453.58|456.84|454.44|456.84|454.44|455.98|453.58|0
1647459090000|2022-03-16 19:31:30|457.7|455.3|458.98|456.58|458.98|456.58|457.48|455.08|0
1647459100000|2022-03-16 19:31:40|459.41|457.01|459.96|457.56|459.96|457.56|459.2|456.8|0
1647459110000|2022-03-16 19:31:50|459.63|457.23|457.81|455.41|459.63|457.23|457.81|455.41|0
1647459120000|2022-03-16 19:32:00|458.55|456.15|459.63|457.23|459.63|457.23|458.55|456.15|0
1647459130000|2022-03-16 19:32:10|458.77|456.37|459.2|456.8|459.41|457.01|458.77|456.37|0
1647459140000|2022-03-16 19:32:20|458.98|456.58|459.84|457.44|459.84|457.44|458.98|456.58|0
1647459150000|2022-03-16 19:32:30|459.63|457.23|460.7|458.3|460.7|458.3|459.63|457.23|0
1647459160000|2022-03-16 19:32:40|460.06|457.66|460.06|457.66|460.06|457.66|459.2|456.8|0
1647459170000|2022-03-16 19:32:50|460.6|458.2|461.13|458.73|461.13|458.73|460.6|458.2|0
1647459180000|2022-03-16 19:33:00|461.56|459.16|460.92|458.52|461.56|459.16|460.49|458.09|0
1647459190000|2022-03-16 19:33:10|461.13|458.73|461.25|458.85|461.25|458.85|461.13|458.73|0
1647459200000|2022-03-16 19:33:20|460.92|458.52|462.43|460.03|462.64|460.24|460.92|458.52|0
1647459210000|2022-03-16 19:33:30|461.56|459.16|460.49|458.09|461.56|459.16|460.49|458.09|0
1647459220000|2022-03-16 19:33:40|460.27|457.87|459.41|457.01|460.49|458.09|459.41|457.01|0
1647459230000|2022-03-16 19:33:50|459.2|456.8|459.63|457.23|459.63|457.23|458.12|455.72|0
1647459240000|2022-03-16 19:34:00|460.06|457.66|461.78|459.38|461.78|459.38|459.63|457.23|0
1647459250000|2022-03-16 19:34:10|461.99|459.59|459.84|457.44|461.99|459.59|459.84|457.44|0
1647459260000|2022-03-16 19:34:20|460.27|457.87|460.06|457.66|460.49|458.09|460.06|457.66|0
1647459270000|2022-03-16 19:34:30|459.63|457.23|458.55|456.15|459.63|457.23|458.55|456.15|0
1647459280000|2022-03-16 19:34:40|458.34|455.94|457.48|455.08|458.34|455.94|457.48|455.08|0
1647459290000|2022-03-16 19:34:50|457.38|454.98|458.34|455.94|458.34|455.94|457.38|454.98|0
1647459300000|2022-03-16 19:35:00|458.55|456.15|457.27|454.87|458.55|456.15|457.27|454.87|0
1647459310000|2022-03-16 19:35:10|458.12|455.72|459.2|456.8|459.31|456.91|458.12|455.72|0
1647459320000|2022-03-16 19:35:20|459.41|457.01|459.95|457.55|459.95|457.55|458.98|456.58|0
1647459330000|2022-03-16 19:35:30|460.06|457.66|460.7|458.3|460.7|458.3|459.84|457.44|0
1647459340000|2022-03-16 19:35:40|460.38|457.98|460.7|458.3|460.7|458.3|460.38|457.98|0
1647459350000|2022-03-16 19:35:50|460.06|457.66|460.7|458.3|460.7|458.3|460.06|457.66|0
1647459360000|2022-03-16 19:36:00|460.49|458.09|460.7|458.3|461.35|458.95|460.49|458.09|0
1647459370000|2022-03-16 19:36:10|460.06|457.66|460.27|457.87|460.49|458.09|459.84|457.44|0
1647459380000|2022-03-16 19:36:20|459.41|457.01|459.41|457.01|459.41|457.01|459.41|457.01|0
1647459390000|2022-03-16 19:36:30|459.63|457.23|459.63|457.23|459.63|457.23|459.63|457.23|0
1647459400000|2022-03-16 19:36:40|458.77|456.37|458.12|455.72|458.77|456.37|457.69|455.29|0
1647459410000|2022-03-16 19:36:50|458.34|455.94|458.55|456.15|458.55|456.15|457.91|455.51|0
1647459420000|2022-03-16 19:37:00|458.98|456.58|459.63|457.23|459.63|457.23|458.98|456.58|0
1647459430000|2022-03-16 19:37:10|459.41|457.01|458.34|455.94|459.41|457.01|458.34|455.94|0
1647459440000|2022-03-16 19:37:20|458.55|456.15|458.55|456.15|458.55|456.15|458.55|456.15|0
1647459450000|2022-03-16 19:37:30|458.23|455.83|458.98|456.58|458.98|456.58|458.12|455.72|0
1647459460000|2022-03-16 19:37:40|459.63|457.23|459.31|456.91|459.63|457.23|458.98|456.58|0
1647459470000|2022-03-16 19:37:50|459.2|456.8|458.77|456.37|459.41|457.01|458.77|456.37|0
1647459480000|2022-03-16 19:38:00|458.34|455.94|457.48|455.08|458.34|455.94|457.48|455.08|0
1647459490000|2022-03-16 19:38:10|457.26|454.86|457.59|455.19|457.69|455.29|456.84|454.44|0
1647459500000|2022-03-16 19:38:20|457.26|454.86|456.41|454.01|457.26|454.86|456.41|454.01|0
1647459510000|2022-03-16 19:38:30|457.05|454.65|457.05|454.65|457.05|454.65|457.05|454.65|0
1647459520000|2022-03-16 19:38:40|457.16|454.76|457.91|455.51|457.91|455.51|457.16|454.76|0
1647459530000|2022-03-16 19:38:50|457.26|454.86|457.48|455.08|457.69|455.29|457.26|454.86|0
1647459540000|2022-03-16 19:39:00|456.41|454.01|456.41|454.01|456.41|454.01|456.19|453.79|0
1647459550000|2022-03-16 19:39:10|456.3|453.9|456.19|453.79|456.3|453.9|455.55|453.15|0
1647459560000|2022-03-16 19:39:20|456.41|454.01|456.95|454.55|457.05|454.65|456.41|454.01|0
1647459570000|2022-03-16 19:39:30|456.19|453.79|455.55|453.15|456.19|453.79|455.55|453.15|0
1647459580000|2022-03-16 19:39:40|455.76|453.36|455.87|453.47|455.87|453.47|455.55|453.15|0
1647459590000|2022-03-16 19:39:50|456.19|453.79|455.12|452.72|456.19|453.79|455.12|452.72|0
1647459600000|2022-03-16 19:40:00|455.98|453.58|454.69|452.29|456.41|454.01|454.69|452.29|0
1647459610000|2022-03-16 19:40:10|455.33|452.93|454.91|452.51|455.33|452.93|454.91|452.51|0
1647459620000|2022-03-16 19:40:20|455.12|452.72|456.41|454.01|456.41|454.01|455.02|452.62|0
1647459630000|2022-03-16 19:40:30|456.83|454.43|457.69|455.29|457.91|455.51|456.83|454.43|0
1647459640000|2022-03-16 19:40:40|457.48|455.08|456.41|454.01|457.48|455.08|456.19|453.79|0
1647459650000|2022-03-16 19:40:50|456.3|453.9|456.19|453.79|456.41|454.01|455.87|453.47|0
1647459660000|2022-03-16 19:41:00|456.83|454.43|455.12|452.72|456.83|454.43|455.12|452.72|0
1647459670000|2022-03-16 19:41:10|454.05|451.65|454.91|452.51|454.91|452.51|454.05|451.65|0
1647459680000|2022-03-16 19:41:20|456.62|454.22|456.95|454.55|456.95|454.55|456.62|454.22|0
1647459690000|2022-03-16 19:41:30|456.83|454.43|455.87|453.47|456.83|454.43|455.55|453.15|0
1647459700000|2022-03-16 19:41:40|455.76|453.36|455.12|452.72|455.76|453.36|455.12|452.72|0
1647459710000|2022-03-16 19:41:50|454.91|452.51|455.45|453.05|455.45|453.05|454.91|452.51|0
1647459720000|2022-03-16 19:42:00|455.76|453.36|454.48|452.08|456.09|453.69|454.48|452.08|0
1647459730000|2022-03-16 19:42:10|454.26|451.86|454.69|452.29|454.91|452.51|454.26|451.86|0
1647459740000|2022-03-16 19:42:20|455.12|452.72|455.33|452.93|455.33|452.93|455.12|452.72|0
1647459750000|2022-03-16 19:42:30|455.87|453.47|456.19|453.79|456.19|453.79|455.87|453.47|0
1647459760000|2022-03-16 19:42:40|456.83|454.43|456.19|453.79|456.83|454.43|455.55|453.15|0
1647459770000|2022-03-16 19:42:50|457.26|454.86|456.83|454.43|457.26|454.86|456.83|454.43|0
1647459780000|2022-03-16 19:43:00|457.91|455.51|457.8|455.4|458.66|456.26|457.8|455.4|0
1647459790000|2022-03-16 19:43:10|458.34|455.94|457.48|455.08|458.34|455.94|457.48|455.08|0
1647459800000|2022-03-16 19:43:20|457.26|454.86|456.83|454.43|457.48|455.08|456.83|454.43|0
1647459810000|2022-03-16 19:43:30|457.26|454.86|457.26|454.86|457.48|455.08|457.26|454.86|0
1647459820000|2022-03-16 19:43:40|457.05|454.65|458.98|456.58|458.98|456.58|457.05|454.65|0
1647459830000|2022-03-16 19:43:50|458.55|456.15|457.05|454.65|458.55|456.15|457.05|454.65|0
1647459840000|2022-03-16 19:44:00|457.8|455.4|457.05|454.65|457.8|455.4|457.05|454.65|0
1647459850000|2022-03-16 19:44:10|456.83|454.43|458.34|455.94|458.34|455.94|456.83|454.43|0
1647459860000|2022-03-16 19:44:20|458.55|456.15|458.34|455.94|458.55|456.15|458.12|455.72|0
1647459870000|2022-03-16 19:44:30|459.41|457.01|457.48|455.08|459.41|457.01|457.48|455.08|0
1647459880000|2022-03-16 19:44:40|457.05|454.65|457.16|454.76|457.69|455.29|457.05|454.65|0
1647459890000|2022-03-16 19:44:50|457.05|454.65|457.05|454.65|457.48|455.08|457.05|454.65|0
1647459900000|2022-03-16 19:45:00|457.26|454.86|455.76|453.36|457.26|454.86|455.55|453.15|0
1647459910000|2022-03-16 19:45:10|455.12|452.72|457.48|455.08|457.48|455.08|455.12|452.72|0
1647459920000|2022-03-16 19:45:20|457.91|455.51|458.55|456.15|458.55|456.15|457.91|455.51|0
1647459930000|2022-03-16 19:45:30|457.26|454.86|454.69|452.29|457.26|454.86|454.69|452.29|0
1647459940000|2022-03-16 19:45:40|455.76|453.36|455.12|452.72|455.76|453.36|454.48|452.08|0
1647459950000|2022-03-16 19:45:50|454.48|452.08|453.19|450.79|454.48|452.08|453.19|450.79|0
1647459960000|2022-03-16 19:46:00|452.76|450.36|452.34|449.94|452.76|450.36|451.7|449.3|0
1647459970000|2022-03-16 19:46:10|452.76|450.36|453.62|451.22|453.62|451.22|452.55|450.15|0
1647459980000|2022-03-16 19:46:20|452.55|450.15|452.98|450.58|453.3|450.9|452.55|450.15|0
1647459990000|2022-03-16 19:46:30|452.76|450.36|451.38|448.98|452.76|450.36|451.38|448.98|0
1647460000000|2022-03-16 19:46:40|451.7|449.3|451.7|449.3|451.7|449.3|451.59|449.19|0
1647460010000|2022-03-16 19:46:50|451.27|448.87|451.27|448.87|451.27|448.87|450.63|448.23|0
1647460020000|2022-03-16 19:47:00|450.2|447.8|448.5|446.1|450.2|447.8|448.4|446|0
1647460030000|2022-03-16 19:47:10|448.28|445.88|448.71|446.31|448.71|446.31|448.18|445.78|0
1647460040000|2022-03-16 19:47:20|448.28|445.88|447.65|445.25|448.28|445.88|447.65|445.25|0
1647460050000|2022-03-16 19:47:30|447.43|445.03|447.65|445.25|448.71|446.31|447.43|445.03|0
1647460060000|2022-03-16 19:47:40|447.86|445.46|449.35|446.95|449.35|446.95|447.86|445.46|0
1647460070000|2022-03-16 19:47:50|448.71|446.31|448.28|445.88|449.14|446.74|448.28|445.88|0
1647460080000|2022-03-16 19:48:00|448.07|445.67|448.28|445.88|448.5|446.1|448.07|445.67|0
1647460090000|2022-03-16 19:48:10|449.56|447.16|447.86|445.46|449.56|447.16|447.86|445.46|0
1647460100000|2022-03-16 19:48:20|447.97|445.57|447.22|444.82|447.97|445.57|447.22|444.82|0
1647460110000|2022-03-16 19:48:30|447.65|445.25|447.01|444.61|447.65|445.25|447.01|444.61|0
1647460120000|2022-03-16 19:48:40|446.37|443.97|447.86|445.46|447.86|445.46|446.37|443.97|0
1647460130000|2022-03-16 19:48:50|448.28|445.88|447.86|445.46|448.28|445.88|447.01|444.61|0
1647460140000|2022-03-16 19:49:00|447.54|445.14|447.65|445.25|447.65|445.25|447.43|445.03|0
1647460150000|2022-03-16 19:49:10|448.18|445.78|447.65|445.25|448.18|445.78|447.01|444.61|0
1647460160000|2022-03-16 19:49:20|447.54|445.14|447.22|444.82|447.54|445.14|447.22|444.82|0
1647460170000|2022-03-16 19:49:30|447.33|444.93|445.94|443.54|447.33|444.93|445.94|443.54|0
1647460180000|2022-03-16 19:49:40|446.37|443.97|446.58|444.18|446.9|444.5|446.37|443.97|0
1647460190000|2022-03-16 19:49:50|446.69|444.29|446.16|443.76|446.69|444.29|446.05|443.65|0
1647460200000|2022-03-16 19:50:00|446.05|443.65|444.67|442.27|446.05|443.65|444.67|442.27|0
1647460210000|2022-03-16 19:50:10|445.73|443.33|447.64|445.24|447.86|445.46|445.73|443.33|0
1647460220000|2022-03-16 19:50:20|447.22|444.82|445.73|443.33|447.22|444.82|445.52|443.12|0
1647460230000|2022-03-16 19:50:30|445.09|442.69|444.78|442.38|445.52|443.12|444.78|442.38|0
1647460240000|2022-03-16 19:50:40|444.24|441.84|444.24|441.84|444.24|441.84|444.14|441.74|0
1647460250000|2022-03-16 19:50:50|443.72|441.32|443.18|440.78|443.72|441.32|443.18|440.78|0
1647460260000|2022-03-16 19:51:00|443.61|441.21|443.18|440.78|443.61|441.21|442.97|440.57|0
1647460270000|2022-03-16 19:51:10|442.97|440.57|443.82|441.42|443.82|441.42|442.76|440.36|0
1647460280000|2022-03-16 19:51:20|443.18|440.78|443.18|440.78|443.82|441.42|443.18|440.78|0
1647460290000|2022-03-16 19:51:30|443.61|441.21|444.24|441.84|444.24|441.84|443.61|441.21|0
1647460300000|2022-03-16 19:51:40|443.82|441.42|444.67|442.27|444.67|442.27|443.82|441.42|0
1647460310000|2022-03-16 19:51:50|444.46|442.06|444.67|442.27|444.67|442.27|444.46|442.06|0
1647460320000|2022-03-16 19:52:00|444.35|441.95|444.03|441.63|444.35|441.95|444.03|441.63|0
1647460330000|2022-03-16 19:52:10|443.61|441.21|443.61|441.21|444.03|441.63|443.29|440.89|0
1647460340000|2022-03-16 19:52:20|442.97|440.57|442.87|440.47|443.4|441|442.87|440.47|0
1647460350000|2022-03-16 19:52:30|442.97|440.57|443.61|441.21|443.61|441.21|442.97|440.57|0
1647460360000|2022-03-16 19:52:40|443.82|441.42|445.25|442.85|445.25|442.85|443.82|441.42|0
1647460370000|2022-03-16 19:52:50|444.19|441.79|443.55|441.15|444.19|441.79|443.55|441.15|0
1647460380000|2022-03-16 19:53:00|443.88|441.48|439.88|437.48|443.88|441.48|439.88|437.48|0
1647460390000|2022-03-16 19:53:10|439.66|437.26|440.52|438.12|440.52|438.12|439.66|437.26|0
1647460400000|2022-03-16 19:53:20|440.09|437.69|441.16|438.76|441.16|438.76|440.09|437.69|0
1647460410000|2022-03-16 19:53:30|440.95|438.55|439.66|437.26|440.95|438.55|439.23|436.83|0
1647460420000|2022-03-16 19:53:40|439.23|436.83|440.3|437.9|440.52|438.12|439.23|436.83|0
1647460430000|2022-03-16 19:53:50|440.52|438.12|439.88|437.48|440.52|438.12|439.88|437.48|0
1647460440000|2022-03-16 19:54:00|439.99|437.59|443.59|441.19|443.59|441.19|439.99|437.59|0
1647460450000|2022-03-16 19:54:10|442.95|440.55|443.23|440.83|443.65|441.25|442.74|440.34|0
1647460460000|2022-03-16 19:54:20|443.34|440.94|443.55|441.15|443.76|441.36|443.34|440.94|0
1647460470000|2022-03-16 19:54:30|443.02|440.62|443.44|441.04|443.44|441.04|442.59|440.19|0
1647460480000|2022-03-16 19:54:40|443.86|441.46|442.59|440.19|443.86|441.46|442.59|440.19|0
1647460490000|2022-03-16 19:54:50|443.23|440.83|443.65|441.25|443.65|441.25|443.23|440.83|0
1647460500000|2022-03-16 19:55:00|443.44|441.04|445.55|443.15|445.55|443.15|443.44|441.04|0
1647460510000|2022-03-16 19:55:10|445.98|443.58|445.55|443.15|445.98|443.58|445.55|443.15|0
1647460520000|2022-03-16 19:55:20|444.92|442.52|444.07|441.67|444.92|442.52|444.07|441.67|0
1647460530000|2022-03-16 19:55:30|443.44|441.04|444.71|442.31|444.71|442.31|443.44|441.04|0
1647460540000|2022-03-16 19:55:40|444.28|441.88|443.44|441.04|444.28|441.88|443.44|441.04|0
1647460550000|2022-03-16 19:55:50|442.38|439.98|442.17|439.77|442.81|440.41|442.17|439.77|0
1647460560000|2022-03-16 19:56:00|441.96|439.56|442.38|439.98|442.38|439.98|441.96|439.56|0
1647460570000|2022-03-16 19:56:10|442.17|439.77|442.17|439.77|442.28|439.88|442.17|439.77|0
1647460580000|2022-03-16 19:56:20|442.38|439.98|442.17|439.77|442.59|440.19|442.17|439.77|0
1647460590000|2022-03-16 19:56:30|441.75|439.35|441.75|439.35|441.96|439.56|441.75|439.35|0
1647460600000|2022-03-16 19:56:40|441.33|438.93|441.12|438.72|441.33|438.93|441.12|438.72|0
1647460610000|2022-03-16 19:56:50|440.91|438.51|440.27|437.87|440.91|438.51|440.27|437.87|0
1647460620000|2022-03-16 19:57:00|440.17|437.77|439.43|437.03|440.17|437.77|439.43|437.03|0
1647460630000|2022-03-16 19:57:10|439.64|437.24|440.49|438.09|440.49|438.09|439.64|437.24|0
1647460640000|2022-03-16 19:57:20|440.27|437.87|441.54|439.14|441.54|439.14|440.27|437.87|0
1647460650000|2022-03-16 19:57:30|441.65|439.25|442.17|439.77|442.17|439.77|441.65|439.25|0
1647460660000|2022-03-16 19:57:40|442.8|440.4|442.17|439.77|442.8|440.4|441.96|439.56|0
1647460670000|2022-03-16 19:57:50|442.38|439.98|440.06|437.66|442.38|439.98|440.06|437.66|0
1647460680000|2022-03-16 19:58:00|440.27|437.87|440.91|438.51|440.91|438.51|440.27|437.87|0
1647460690000|2022-03-16 19:58:10|441.12|438.72|441.33|438.93|441.33|438.93|441.12|438.72|0
1647460700000|2022-03-16 19:58:20|441.12|438.72|440.7|438.3|441.12|438.72|440.7|438.3|0
1647460710000|2022-03-16 19:58:30|440.48|438.08|439.43|437.03|440.48|438.08|439.43|437.03|0
1647460720000|2022-03-16 19:58:40|439.22|436.82|438.8|436.4|439.22|436.82|438.8|436.4|0
1647460730000|2022-03-16 19:58:50|438.59|436.19|438.49|436.09|438.59|436.19|438.17|435.77|0
1647460740000|2022-03-16 19:59:00|437.75|435.35|437.75|435.35|437.75|435.35|437.12|434.72|0
1647460750000|2022-03-16 19:59:10|437.54|435.14|437.54|435.14|437.54|435.14|437.12|434.72|0
1647460760000|2022-03-16 19:59:20|437.75|435.35|436.28|433.88|437.75|435.35|436.28|433.88|0
1647460770000|2022-03-16 19:59:30|436.07|433.67|434.39|431.99|436.07|433.67|434.39|431.99|0
1647460780000|2022-03-16 19:59:40|433.97|431.57|433.35|430.95|433.97|431.57|433.14|430.74|0
1647460790000|2022-03-16 19:59:50|432.93|430.53|431.88|429.48|432.93|430.53|431.88|429.48|0
1647460800000|2022-03-16 20:00:00|431.26|428.86|431.26|428.86|431.26|428.86|431.26|428.86|0
1647460810000|2022-03-16 20:00:10|432.09|429.69|432.3|429.9|432.51|430.11|432.09|429.69|0
1647460820000|2022-03-16 20:00:20|432.09|429.69|431.46|429.06|432.09|429.69|431.46|429.06|0
1647460830000|2022-03-16 20:00:30|431.67|429.27|431.88|429.48|432.09|429.69|431.67|429.27|0
1647460840000|2022-03-16 20:00:40|432.09|429.69|432.72|430.32|432.72|430.32|432.09|429.69|0
1647460850000|2022-03-16 20:00:50|432.93|430.53|433.76|431.36|433.76|431.36|432.93|430.53|0
1647460860000|2022-03-16 20:01:00|433.55|431.15|433.97|431.57|433.97|431.57|433.55|431.15|0
1647460870000|2022-03-16 20:01:10|433.76|431.36|434.6|432.2|434.6|432.2|433.76|431.36|0
1647460880000|2022-03-16 20:01:20|434.39|431.99|435.02|432.62|435.02|432.62|434.39|431.99|0
1647460890000|2022-03-16 20:01:30|434.81|432.41|435.02|432.62|435.23|432.83|434.81|432.41|0
1647460900000|2022-03-16 20:01:40|434.81|432.41|435.02|432.62|435.02|432.62|434.81|432.41|0
1647460910000|2022-03-16 20:01:50|434.81|432.41|434.81|432.41|434.81|432.41|434.6|432.2|0
1647460920000|2022-03-16 20:02:00|434.6|432.2|434.81|432.41|435.02|432.62|434.6|432.2|0
1647460930000|2022-03-16 20:02:10|434.71|432.31|435.02|432.62|435.02|432.62|434.71|432.31|0
1647460940000|2022-03-16 20:02:20|435.23|432.83|435.02|432.62|435.23|432.83|435.02|432.62|0
1647460950000|2022-03-16 20:02:30|435.23|432.83|435.02|432.62|435.23|432.83|435.02|432.62|0
1647460960000|2022-03-16 20:02:40|435.44|433.04|435.65|433.25|435.65|433.25|435.44|433.04|0
1647460970000|2022-03-16 20:02:50|435.86|433.46|435.65|433.25|435.86|433.46|435.65|433.25|0
1647460980000|2022-03-16 20:03:00|435.44|433.04|435.23|432.83|435.44|433.04|435.23|432.83|0
1647460990000|2022-03-16 20:03:10|435.44|433.04|436.28|433.88|436.28|433.88|435.44|433.04|0
1647461000000|2022-03-16 20:03:20|436.07|433.67|435.65|433.25|436.07|433.67|435.65|433.25|0
1647461010000|2022-03-16 20:03:30|435.23|432.83|435.44|433.04|435.44|433.04|435.02|432.62|0
1647461020000|2022-03-16 20:03:40|435.23|432.83|435.44|433.04|435.86|433.46|435.23|432.83|0
1647461030000|2022-03-16 20:03:50|435.23|432.83|435.86|433.46|435.86|433.46|435.23|432.83|0
1647461040000|2022-03-16 20:04:00|436.49|434.09|436.49|434.09|436.49|434.09|436.28|433.88|0
1647461050000|2022-03-16 20:04:10|436.28|433.88|436.49|434.09|436.49|434.09|436.28|433.88|0
1647461060000|2022-03-16 20:04:20|436.28|433.88|436.49|434.09|436.49|434.09|436.18|433.78|0
1647461070000|2022-03-16 20:04:30|436.7|434.3|436.91|434.51|436.91|434.51|436.49|434.09|0
1647461080000|2022-03-16 20:04:40|436.49|434.09|436.7|434.3|436.91|434.51|436.49|434.09|0
1647461090000|2022-03-16 20:04:50|436.49|434.09|436.49|434.09|436.49|434.09|436.28|433.88|0
1647461100000|2022-03-16 20:05:00|436.28|433.88|436.28|433.88|436.49|434.09|436.28|433.88|0
1647461110000|2022-03-16 20:05:10|436.07|433.67|435.65|433.25|436.07|433.67|435.65|433.25|0
1647461120000|2022-03-16 20:05:20|436.18|433.78|436.49|434.09|436.49|434.09|436.18|433.78|0
1647461130000|2022-03-16 20:05:30|436.07|433.67|435.86|433.46|436.07|433.67|435.86|433.46|0
1647461140000|2022-03-16 20:05:40|435.65|433.25|435.44|433.04|435.65|433.25|435.44|433.04|0
1647461150000|2022-03-16 20:05:50|435.23|432.83|435.23|432.83|435.44|433.04|435.13|432.73|0
1647461160000|2022-03-16 20:06:00|435.44|433.04|435.44|433.04|435.55|433.15|435.44|433.04|0
1647461170000|2022-03-16 20:06:10|435.55|433.15|435.23|432.83|435.65|433.25|435.23|432.83|0
1647461180000|2022-03-16 20:06:20|435.02|432.62|435.23|432.83|435.23|432.83|435.02|432.62|0
1647461190000|2022-03-16 20:06:30|435.44|433.04|435.65|433.25|435.65|433.25|435.44|433.04|0
1647461200000|2022-03-16 20:06:40|435.44|433.04|435.23|432.83|435.65|433.25|435.23|432.83|0
1647461210000|2022-03-16 20:06:50|435.44|433.04|435.23|432.83|435.44|433.04|435.02|432.62|0
1647461220000|2022-03-16 20:07:00|435.02|432.62|435.23|432.83|435.23|432.83|435.02|432.62|0
1647461240000|2022-03-16 20:07:20|435.44|433.04|435.44|433.04|435.44|433.04|435.44|433.04|0
1647461260000|2022-03-16 20:07:40|435.23|432.83|435.44|433.04|435.44|433.04|435.23|432.83|0
1647461270000|2022-03-16 20:07:50|435.55|433.15|435.44|433.04|435.76|433.36|435.44|433.04|0
1647461280000|2022-03-16 20:08:00|435.23|432.83|435.65|433.25|435.65|433.25|435.23|432.83|0
1647461290000|2022-03-16 20:08:10|435.44|433.04|435.65|433.25|435.86|433.46|435.44|433.04|0
1647461300000|2022-03-16 20:08:20|435.44|433.04|435.65|433.25|435.65|433.25|435.44|433.04|0
1647461310000|2022-03-16 20:08:30|435.44|433.04|435.23|432.83|435.44|433.04|435.23|432.83|0
1647461320000|2022-03-16 20:08:40|435.65|433.25|435.65|433.25|435.65|433.25|435.65|433.25|0
1647461330000|2022-03-16 20:08:50|435.76|433.36|435.86|433.46|435.86|433.46|435.76|433.36|0
1647461340000|2022-03-16 20:09:00|435.65|433.25|435.65|433.25|435.86|433.46|435.65|433.25|0
1647461350000|2022-03-16 20:09:10|435.86|433.46|435.44|433.04|435.86|433.46|435.23|432.83|0
1647461360000|2022-03-16 20:09:20|435.23|432.83|435.23|432.83|435.44|433.04|435.23|432.83|0
1647461370000|2022-03-16 20:09:30|435.44|433.04|435.44|433.04|435.44|433.04|435.44|433.04|0
1647461380000|2022-03-16 20:09:40|435.23|432.83|435.23|432.83|435.44|433.04|435.23|432.83|0
1647461390000|2022-03-16 20:09:50|435.02|432.62|434.81|432.41|435.23|432.83|434.81|432.41|0
1647461400000|2022-03-16 20:10:00|435.02|432.62|434.81|432.41|435.02|432.62|434.81|432.41|0
1647461430000|2022-03-16 20:10:30|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1647461440000|2022-03-16 20:10:40|434.39|431.99|434.71|432.31|434.71|432.31|434.39|431.99|0
1647461450000|2022-03-16 20:10:50|434.6|432.2|434.39|431.99|434.6|432.2|434.39|431.99|0
1647461460000|2022-03-16 20:11:00|434.08|431.68|433.97|431.57|434.08|431.68|433.97|431.57|0
1647461470000|2022-03-16 20:11:10|433.76|431.36|433.55|431.15|433.76|431.36|433.55|431.15|0
1647461480000|2022-03-16 20:11:20|433.76|431.36|433.66|431.26|433.76|431.36|433.66|431.26|0
1647461490000|2022-03-16 20:11:30|433.55|431.15|433.55|431.15|433.76|431.36|433.55|431.15|0
1647461500000|2022-03-16 20:11:40|433.76|431.36|433.55|431.15|433.76|431.36|433.55|431.15|0
1647461510000|2022-03-16 20:11:50|433.76|431.36|433.76|431.36|433.76|431.36|433.76|431.36|0
1647461520000|2022-03-16 20:12:00|433.55|431.15|433.34|430.94|433.76|431.36|433.34|430.94|0
1647461530000|2022-03-16 20:12:10|433.24|430.84|432.5|430.1|433.24|430.84|432.5|430.1|0
1647461540000|2022-03-16 20:12:20|432.09|429.69|432.09|429.69|432.09|429.69|432.09|429.69|0
1647461550000|2022-03-16 20:12:30|431.46|429.06|431.46|429.06|431.46|429.06|431.46|429.06|0
1647461560000|2022-03-16 20:12:40|430.83|428.43|429.69|427.29|430.83|428.43|429.69|427.29|0
1647461570000|2022-03-16 20:12:50|431.46|429.06|431.46|429.06|431.46|429.06|430.83|428.43|0
1647461580000|2022-03-16 20:13:00|431.67|429.27|431.04|428.64|431.67|429.27|431.04|428.64|0
1647461590000|2022-03-16 20:13:10|431.46|429.06|432.09|429.69|432.09|429.69|431.46|429.06|0
1647461600000|2022-03-16 20:13:20|432.3|429.9|431.04|428.64|432.3|429.9|431.04|428.64|0
1647461610000|2022-03-16 20:13:30|431.88|429.48|432.09|429.69|432.09|429.69|431.88|429.48|0
1647461620000|2022-03-16 20:13:40|431.88|429.48|432.09|429.69|432.09|429.69|431.88|429.48|0
1647461630000|2022-03-16 20:13:50|432.3|429.9|432.3|429.9|432.5|430.1|432.3|429.9|0
1647461640000|2022-03-16 20:14:00|432.5|430.1|432.5|430.1|432.5|430.1|432.3|429.9|0
1647461650000|2022-03-16 20:14:10|432.3|429.9|432.71|430.31|432.71|430.31|432.3|429.9|0
1647461660000|2022-03-16 20:14:20|432.92|430.52|432.82|430.42|432.92|430.52|432.71|430.31|0
1647461670000|2022-03-16 20:14:30|432.92|430.52|432.71|430.31|433.13|430.73|432.71|430.31|0
1647461680000|2022-03-16 20:14:40|432.5|430.1|432.5|430.1|432.71|430.31|432.5|430.1|0
1647461690000|2022-03-16 20:14:50|433.13|430.73|433.34|430.94|433.34|430.94|433.03|430.63|0
1647461710000|2022-03-16 20:15:10|433.54|430.74|433.75|430.95|433.75|430.95|433.54|430.74|0
1647461720000|2022-03-16 20:15:20|433.54|430.74|433.33|430.53|433.54|430.74|433.33|430.53|0
1647461730000|2022-03-16 20:15:30|433.12|430.32|432.81|430.01|433.12|430.32|432.7|429.9|0
1647461740000|2022-03-16 20:15:40|432.91|430.11|432.91|430.11|432.91|430.11|432.49|429.69|0
1647461750000|2022-03-16 20:15:50|432.7|429.9|432.7|429.9|432.7|429.9|432.7|429.9|0
1647461760000|2022-03-16 20:16:00|432.6|429.8|432.49|429.69|432.6|429.8|432.49|429.69|0
1647461770000|2022-03-16 20:16:10|432.7|429.9|432.7|429.9|432.91|430.11|432.7|429.9|0
1647461780000|2022-03-16 20:16:20|432.49|429.69|432.29|429.49|432.7|429.9|432.29|429.49|0
1647461790000|2022-03-16 20:16:30|432.39|429.59|431.77|428.97|432.39|429.59|431.77|428.97|0
1647461800000|2022-03-16 20:16:40|431.66|428.86|431.45|428.65|431.66|428.86|431.45|428.65|0
1647461810000|2022-03-16 20:16:50|431.66|428.86|431.03|428.23|431.66|428.86|431.03|428.23|0
1647461820000|2022-03-16 20:17:00|430.82|428.02|431.24|428.44|431.24|428.44|430.61|427.81|0
1647461830000|2022-03-16 20:17:10|430.2|427.4|429.99|427.19|430.2|427.4|429.99|427.19|0
1647461840000|2022-03-16 20:17:20|430.61|427.81|429.78|426.98|430.61|427.81|429.78|426.98|0
1647461850000|2022-03-16 20:17:30|429.68|426.88|429.15|426.35|429.68|426.88|429.15|426.35|0
1647461860000|2022-03-16 20:17:40|429.36|426.56|429.15|426.35|429.36|426.56|429.15|426.35|0
1647461870000|2022-03-16 20:17:50|428.95|426.15|428.32|425.52|428.95|426.15|427.9|425.1|0
1647461880000|2022-03-16 20:18:00|427.28|424.48|427.28|424.48|427.28|424.48|427.28|424.48|0
1647461890000|2022-03-16 20:18:10|426.24|423.44|426.03|423.23|426.45|423.65|426.03|423.23|0
1647461900000|2022-03-16 20:18:20|425.62|422.82|425.62|422.82|425.83|423.03|425.62|422.82|0
1647461910000|2022-03-16 20:18:30|425.2|422.4|426.24|423.44|426.66|423.86|425.2|422.4|0
1647461920000|2022-03-16 20:18:40|426.14|423.34|426.86|424.06|427.07|424.27|426.14|423.34|0
1647461930000|2022-03-16 20:18:50|426.66|423.86|426.66|423.86|426.86|424.06|426.66|423.86|0
1647461940000|2022-03-16 20:19:00|426.86|424.06|426.86|424.06|426.86|424.06|426.86|424.06|0
1647461950000|2022-03-16 20:19:10|427.07|424.27|426.86|424.06|427.07|424.27|426.86|424.06|0
1647461960000|2022-03-16 20:19:20|426.66|423.86|426.66|423.86|426.66|423.86|426.66|423.86|0
1647461970000|2022-03-16 20:19:30|426.86|424.06|426.66|423.86|426.86|424.06|426.45|423.65|0
1647461980000|2022-03-16 20:19:40|426.86|424.06|427.39|424.59|427.39|424.59|426.86|424.06|0
1647461990000|2022-03-16 20:19:50|427.7|424.9|427.07|424.27|427.7|424.9|427.07|424.27|0
1647462000000|2022-03-16 20:20:00|426.86|424.06|427.49|424.69|427.7|424.9|426.86|424.06|0
1647462010000|2022-03-16 20:20:10|427.28|424.48|426.66|423.86|427.28|424.48|426.66|423.86|0
1647462020000|2022-03-16 20:20:20|426.35|423.55|426.86|424.06|426.86|424.06|426.35|423.55|0
1647462030000|2022-03-16 20:20:30|426.66|423.86|426.66|423.86|426.66|423.86|426.66|423.86|0
1647462040000|2022-03-16 20:20:40|426.45|423.65|426.66|423.86|426.66|423.86|426.45|423.65|0
1647462050000|2022-03-16 20:20:50|426.45|423.65|426.45|423.65|426.66|423.86|426.45|423.65|0
1647462060000|2022-03-16 20:21:00|426.66|423.86|426.66|423.86|426.66|423.86|426.45|423.65|0
1647462080000|2022-03-16 20:21:20|426.45|423.65|426.66|423.86|426.66|423.86|426.45|423.65|0
1647462090000|2022-03-16 20:21:30|426.45|423.65|426.14|423.34|426.45|423.65|426.14|423.34|0
1647462100000|2022-03-16 20:21:40|426.45|423.65|426.45|423.65|426.45|423.65|426.24|423.44|0
1647462110000|2022-03-16 20:21:50|426.56|423.76|426.66|423.86|426.66|423.86|426.45|423.65|0
1647462120000|2022-03-16 20:22:00|426.45|423.65|426.56|423.76|426.56|423.76|426.45|423.65|0
1647462130000|2022-03-16 20:22:10|426.45|423.65|426.45|423.65|426.66|423.86|426.45|423.65|0
1647462140000|2022-03-16 20:22:20|426.03|423.23|425.82|423.02|426.03|423.23|425.82|423.02|0
1647462150000|2022-03-16 20:22:30|425.72|422.92|425.72|422.92|425.72|422.92|425.72|422.92|0
1647462160000|2022-03-16 20:22:40|425.62|422.82|425.41|422.61|425.62|422.82|425.41|422.61|0
1647462170000|2022-03-16 20:22:50|425.31|422.51|425.41|422.61|425.41|422.61|425.2|422.4|0
1647462180000|2022-03-16 20:23:00|425.31|422.51|425.31|422.51|425.31|422.51|425.31|422.51|0
1647462190000|2022-03-16 20:23:10|425.41|422.61|425.41|422.61|425.41|422.61|425.41|422.61|0
1647462200000|2022-03-16 20:23:20|425.31|422.51|425.2|422.4|425.31|422.51|425.2|422.4|0
1647462210000|2022-03-16 20:23:30|425.31|422.51|424.99|422.19|425.31|422.51|424.99|422.19|0
1647462220000|2022-03-16 20:23:40|425.2|422.4|425.2|422.4|425.41|422.61|425.2|422.4|0
1647462230000|2022-03-16 20:23:50|425.41|422.61|425.2|422.4|425.52|422.72|425.2|422.4|0
1647462240000|2022-03-16 20:24:00|425.31|422.51|424.99|422.19|425.31|422.51|424.99|422.19|0
1647462250000|2022-03-16 20:24:10|424.79|421.99|424.58|421.78|424.79|421.99|424.58|421.78|0
1647462260000|2022-03-16 20:24:20|424.79|421.99|424.79|421.99|424.79|421.99|424.79|421.99|0
1647462270000|2022-03-16 20:24:30|424.58|421.78|423.96|421.16|424.58|421.78|423.96|421.16|0
1647462280000|2022-03-16 20:24:40|423.75|420.95|423.54|420.74|423.75|420.95|423.33|420.53|0
1647462290000|2022-03-16 20:24:50|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1647462300000|2022-03-16 20:25:00|423.44|420.64|424.58|421.78|424.58|421.78|423.33|420.53|0
1647462310000|2022-03-16 20:25:10|424.99|422.19|424.78|421.98|424.99|422.19|424.58|421.78|0
1647462320000|2022-03-16 20:25:20|425.2|422.4|424.99|422.19|425.2|422.4|424.99|422.19|0
1647462340000|2022-03-16 20:25:40|424.89|422.09|424.99|422.19|424.99|422.19|424.89|422.09|0
1647462350000|2022-03-16 20:25:50|425.31|422.51|425.31|422.51|425.41|422.61|425.31|422.51|0
1647462360000|2022-03-16 20:26:00|425.41|422.61|425.41|422.61|425.41|422.61|425.2|422.4|0
1647462380000|2022-03-16 20:26:20|425.2|422.4|425.2|422.4|425.2|422.4|425.2|422.4|0
1647462390000|2022-03-16 20:26:30|425.41|422.61|423.95|421.15|425.41|422.61|423.95|421.15|0
1647462400000|2022-03-16 20:26:40|424.27|421.47|424.37|421.57|424.37|421.57|424.27|421.47|0
1647462410000|2022-03-16 20:26:50|424.58|421.78|425.2|422.4|425.2|422.4|424.58|421.78|0
1647462420000|2022-03-16 20:27:00|425.41|422.61|425.41|422.61|425.41|422.61|425.41|422.61|0
1647462430000|2022-03-16 20:27:10|425.51|422.71|425.41|422.61|425.51|422.71|425.41|422.61|0
1647462440000|2022-03-16 20:27:20|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1647462450000|2022-03-16 20:27:30|425.1|422.3|425.41|422.61|425.41|422.61|424.99|422.19|0
1647462460000|2022-03-16 20:27:40|425.2|422.4|425.2|422.4|425.51|422.71|425.2|422.4|0
1647462470000|2022-03-16 20:27:50|425.41|422.61|425.2|422.4|425.41|422.61|425.2|422.4|0
1647462480000|2022-03-16 20:28:00|425.41|422.61|425.31|422.51|425.41|422.61|425.31|422.51|0
1647462490000|2022-03-16 20:28:10|425.2|422.4|425.2|422.4|425.41|422.61|425.2|422.4|0
1647462500000|2022-03-16 20:28:20|424.48|421.68|424.37|421.57|424.48|421.68|424.37|421.57|0
1647462510000|2022-03-16 20:28:30|424.58|421.78|424.16|421.36|424.58|421.78|424.16|421.36|0
1647462520000|2022-03-16 20:28:40|423.95|421.15|424.06|421.26|424.06|421.26|423.95|421.15|0
1647462530000|2022-03-16 20:28:50|424.16|421.36|424.06|421.26|424.37|421.57|424.06|421.26|0
1647462540000|2022-03-16 20:29:00|423.95|421.15|424.16|421.36|424.16|421.36|423.95|421.15|0
1647462560000|2022-03-16 20:29:20|424.06|421.26|424.16|421.36|424.16|421.36|424.06|421.26|0
1647462570000|2022-03-16 20:29:30|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1647462580000|2022-03-16 20:29:40|424.06|421.26|423.85|421.05|424.16|421.36|423.85|421.05|0
1647462590000|2022-03-16 20:29:50|423.75|420.95|423.54|420.74|423.75|420.95|423.54|420.74|0
1647462600000|2022-03-16 20:30:00|423.44|420.64|423.85|421.05|423.85|421.05|423.44|420.64|0
1647462610000|2022-03-16 20:30:10|423.95|421.15|423.65|420.85|423.95|421.15|423.65|420.85|0
1647462620000|2022-03-16 20:30:20|423.75|420.95|424.06|421.26|424.06|421.26|423.75|420.95|0
1647462630000|2022-03-16 20:30:30|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1647462640000|2022-03-16 20:30:40|424.16|421.36|424.06|421.26|424.16|421.36|424.06|421.26|0
1647462650000|2022-03-16 20:30:50|423.95|421.15|423.75|420.95|423.95|421.15|423.75|420.95|0
1647462660000|2022-03-16 20:31:00|423.65|420.85|423.85|421.05|423.85|421.05|423.65|420.85|0
1647462670000|2022-03-16 20:31:10|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1647462690000|2022-03-16 20:31:30|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1647462700000|2022-03-16 20:31:40|424.16|421.36|424.16|421.36|424.16|421.36|424.16|421.36|0
1647462730000|2022-03-16 20:32:10|424.06|421.26|424.06|421.26|424.06|421.26|424.06|421.26|0
1647462740000|2022-03-16 20:32:20|424.16|421.36|424.06|421.26|424.16|421.36|424.06|421.26|0
1647462750000|2022-03-16 20:32:30|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1647462760000|2022-03-16 20:32:40|424.16|421.36|424.16|421.36|424.16|421.36|424.06|421.26|0
1647462770000|2022-03-16 20:32:50|423.85|421.05|423.75|420.95|423.85|421.05|423.75|420.95|0
1647462780000|2022-03-16 20:33:00|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1647462790000|2022-03-16 20:33:10|424.16|421.36|424.16|421.36|424.16|421.36|424.06|421.26|0
1647462800000|2022-03-16 20:33:20|423.95|421.15|423.95|421.15|423.95|421.15|423.95|421.15|0
1647462810000|2022-03-16 20:33:30|424.06|421.26|424.16|421.36|424.16|421.36|424.06|421.26|0
1647462820000|2022-03-16 20:33:40|424.27|421.47|424.06|421.26|424.27|421.47|424.06|421.26|0
1647462830000|2022-03-16 20:33:50|423.95|421.15|424.06|421.26|424.06|421.26|423.95|421.15|0
1647462840000|2022-03-16 20:34:00|424.16|421.36|423.74|420.94|424.16|421.36|423.74|420.94|0
1647462850000|2022-03-16 20:34:10|423.54|420.74|423.74|420.94|423.85|421.05|423.54|420.74|0
1647462860000|2022-03-16 20:34:20|423.54|420.74|423.02|420.22|423.54|420.74|423.02|420.22|0
1647462870000|2022-03-16 20:34:30|422.92|420.12|422.71|419.91|423.02|420.22|422.71|419.91|0
1647462880000|2022-03-16 20:34:40|422.5|419.7|422.29|419.49|422.5|419.7|422.29|419.49|0
1647462890000|2022-03-16 20:34:50|422.5|419.7|422.5|419.7|422.5|419.7|422.4|419.6|0
1647462900000|2022-03-16 20:35:00|422.29|419.49|422.09|419.29|422.29|419.49|422.09|419.29|0
1647462910000|2022-03-16 20:35:10|421.88|419.08|422.61|419.81|422.61|419.81|421.88|419.08|0
1647462920000|2022-03-16 20:35:20|422.82|420.02|422.29|419.49|422.82|420.02|422.29|419.49|0
1647462930000|2022-03-16 20:35:30|422.09|419.29|422.71|419.91|422.71|419.91|421.99|419.19|0
1647462940000|2022-03-16 20:35:40|422.61|419.81|422.4|419.6|422.61|419.81|422.29|419.49|0
1647462950000|2022-03-16 20:35:50|422.5|419.7|422.5|419.7|422.61|419.81|422.5|419.7|0
1647462960000|2022-03-16 20:36:00|422.61|419.81|422.92|420.12|422.92|420.12|422.61|419.81|0
1647462970000|2022-03-16 20:36:10|422.5|419.7|422.29|419.49|422.5|419.7|422.29|419.49|0
1647462980000|2022-03-16 20:36:20|422.61|419.81|422.61|419.81|422.61|419.81|422.61|419.81|0
1647462990000|2022-03-16 20:36:30|422.71|419.91|422.91|420.11|422.91|420.11|422.71|419.91|0
1647463000000|2022-03-16 20:36:40|422.71|419.91|422.5|419.7|422.82|420.02|422.5|419.7|0
1647463010000|2022-03-16 20:36:50|422.29|419.49|421.99|419.19|422.29|419.49|421.99|419.19|0
1647463020000|2022-03-16 20:37:00|422.09|419.29|421.88|419.08|422.09|419.29|421.88|419.08|0
1647463030000|2022-03-16 20:37:10|422.09|419.29|422.09|419.29|422.09|419.29|421.99|419.19|0
1647463040000|2022-03-16 20:37:20|422.19|419.39|422.4|419.6|422.5|419.7|422.19|419.39|0
1647463050000|2022-03-16 20:37:30|422.5|419.7|422.71|419.91|422.82|420.02|422.5|419.7|0
1647463060000|2022-03-16 20:37:40|422.82|420.02|422.91|420.11|422.91|420.11|422.61|419.81|0
1647463070000|2022-03-16 20:37:50|423.02|420.22|423.12|420.32|423.12|420.32|423.02|420.22|0
1647463080000|2022-03-16 20:38:00|422.91|420.11|422.81|420.01|422.91|420.11|422.81|420.01|0
1647463090000|2022-03-16 20:38:10|422.71|419.91|422.71|419.91|422.71|419.91|422.5|419.7|0
1647463100000|2022-03-16 20:38:20|422.81|420.01|422.19|419.39|422.81|420.01|422.19|419.39|0
1647463110000|2022-03-16 20:38:30|422.29|419.49|422.19|419.39|422.29|419.49|422.19|419.39|0
1647463120000|2022-03-16 20:38:40|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1647463130000|2022-03-16 20:38:50|422.19|419.39|422.29|419.49|422.29|419.49|422.19|419.39|0
1647463140000|2022-03-16 20:39:00|422.09|419.29|422.19|419.39|422.19|419.39|422.09|419.29|0
1647463150000|2022-03-16 20:39:10|422.09|419.29|422.29|419.49|422.29|419.49|422.09|419.29|0
1647463160000|2022-03-16 20:39:20|422.4|419.6|422.5|419.7|422.5|419.7|422.4|419.6|0
1647463180000|2022-03-16 20:39:40|422.4|419.6|422.91|420.11|422.91|420.11|422.4|419.6|0
1647463190000|2022-03-16 20:39:50|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1647463200000|2022-03-16 20:40:00|422.91|420.11|422.71|419.91|422.91|420.11|422.71|419.91|0
1647463210000|2022-03-16 20:40:10|422.91|420.11|422.91|420.11|422.91|420.11|422.91|420.11|0
1647463220000|2022-03-16 20:40:20|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1647463230000|2022-03-16 20:40:30|422.91|420.11|422.71|419.91|422.91|420.11|422.61|419.81|0
1647463240000|2022-03-16 20:40:40|422.29|419.49|422.19|419.39|422.29|419.49|422.19|419.39|0
1647463250000|2022-03-16 20:40:50|422.29|419.49|422.09|419.29|422.29|419.49|422.09|419.29|0
1647463260000|2022-03-16 20:41:00|421.88|419.08|421.88|419.08|422.09|419.29|421.88|419.08|0
1647463270000|2022-03-16 20:41:10|421.67|418.87|421.67|418.87|421.67|418.87|421.46|418.66|0
1647463280000|2022-03-16 20:41:20|421.88|419.08|422.08|419.28|422.08|419.28|421.46|418.66|0
1647463290000|2022-03-16 20:41:30|421.88|419.08|421.67|418.87|421.88|419.08|421.67|418.87|0
1647463300000|2022-03-16 20:41:40|421.46|418.66|421.67|418.87|421.67|418.87|421.46|418.66|0
1647463310000|2022-03-16 20:41:50|421.57|418.77|421.46|418.66|421.57|418.77|421.46|418.66|0
1647463320000|2022-03-16 20:42:00|421.36|418.56|421.16|418.36|421.36|418.56|421.16|418.36|0
1647463330000|2022-03-16 20:42:10|421.46|418.66|421.67|418.87|421.67|418.87|421.46|418.66|0
1647463340000|2022-03-16 20:42:20|421.57|418.77|421.46|418.66|421.57|418.77|421.36|418.56|0
1647463350000|2022-03-16 20:42:30|421.36|418.56|421.36|418.56|421.46|418.66|421.36|418.56|0
1647463360000|2022-03-16 20:42:40|421.26|418.46|420.84|418.04|421.26|418.46|420.74|417.94|0
1647463370000|2022-03-16 20:42:50|420.43|417.63|420.74|417.94|420.74|417.94|420.02|417.22|0
1647463380000|2022-03-16 20:43:00|420.64|417.84|420.64|417.84|420.74|417.94|420.64|417.84|0
1647463390000|2022-03-16 20:43:10|420.74|417.94|420.64|417.84|420.74|417.94|420.64|417.84|0
1647463400000|2022-03-16 20:43:20|420.43|417.63|420.02|417.22|420.43|417.63|420.02|417.22|0
1647463410000|2022-03-16 20:43:30|420.12|417.32|420.12|417.32|420.12|417.32|420.02|417.22|0
1647463420000|2022-03-16 20:43:40|420.02|417.22|419.81|417.01|420.02|417.22|419.81|417.01|0
1647463430000|2022-03-16 20:43:50|419.6|416.8|419.6|416.8|419.6|416.8|419.6|416.8|0
1647463440000|2022-03-16 20:44:00|419.5|416.7|419.19|416.39|419.5|416.7|419.19|416.39|0
1647463450000|2022-03-16 20:44:10|419.4|416.6|419.3|416.5|419.4|416.6|418.98|416.18|0
1647463460000|2022-03-16 20:44:20|419.19|416.39|419.19|416.39|419.19|416.39|419.09|416.29|0
1647463470000|2022-03-16 20:44:30|418.37|415.57|418.78|415.98|419.09|416.29|418.37|415.57|0
1647463480000|2022-03-16 20:44:40|418.98|416.18|418.98|416.18|418.98|416.18|418.88|416.08|0
1647463490000|2022-03-16 20:44:50|418.78|415.98|418.78|415.98|418.88|416.08|418.68|415.88|0
1647463500000|2022-03-16 20:45:00|418.98|416.18|419.3|416.5|419.3|416.5|418.78|415.98|0
1647463510000|2022-03-16 20:45:10|419.4|416.6|419.19|416.39|419.4|416.6|418.98|416.18|0
1647463520000|2022-03-16 20:45:20|418.98|416.18|419.19|416.39|419.3|416.5|418.98|416.18|0
1647463530000|2022-03-16 20:45:30|419.6|416.8|419.71|416.91|419.81|417.01|419.6|416.8|0
1647463540000|2022-03-16 20:45:40|419.6|416.8|420.22|417.42|420.22|417.42|419.6|416.8|0
1647463550000|2022-03-16 20:45:50|420.43|417.63|420.33|417.53|420.43|417.63|420.33|417.53|0
1647463560000|2022-03-16 20:46:00|420.43|417.63|420.43|417.63|420.43|417.63|420.33|417.53|0
1647463570000|2022-03-16 20:46:10|420.33|417.53|420.22|417.42|420.33|417.53|420.12|417.32|0
1647463580000|2022-03-16 20:46:20|420.12|417.32|420.22|417.42|420.22|417.42|420.12|417.32|0
1647463590000|2022-03-16 20:46:30|420.54|417.74|420.22|417.42|420.54|417.74|420.02|417.22|0
1647463600000|2022-03-16 20:46:40|420.33|417.53|420.43|417.63|420.43|417.63|420.33|417.53|0
1647463610000|2022-03-16 20:46:50|420.84|418.04|421.26|418.46|421.26|418.46|420.84|418.04|0
1647463620000|2022-03-16 20:47:00|421.46|418.66|421.57|418.77|421.67|418.87|421.46|418.66|0
1647463630000|2022-03-16 20:47:10|421.36|418.56|422.7|419.9|422.7|419.9|421.36|418.56|0
1647463640000|2022-03-16 20:47:20|422.5|419.7|422.7|419.9|422.7|419.9|422.5|419.7|0
1647463650000|2022-03-16 20:47:30|422.6|419.8|422.08|419.28|422.6|419.8|422.08|419.28|0
1647463660000|2022-03-16 20:47:40|421.98|419.18|422.7|419.9|422.7|419.9|421.98|419.18|0
1647463670000|2022-03-16 20:47:50|422.5|419.7|422.08|419.28|422.5|419.7|422.08|419.28|0
1647463680000|2022-03-16 20:48:00|421.88|419.08|421.88|419.08|421.88|419.08|421.88|419.08|0
1647463690000|2022-03-16 20:48:10|422.08|419.28|421.57|418.77|422.08|419.28|421.57|418.77|0
1647463700000|2022-03-16 20:48:20|421.46|418.66|421.88|419.08|421.88|419.08|421.46|418.66|0
1647463710000|2022-03-16 20:48:30|422.08|419.28|422.29|419.49|422.29|419.49|422.08|419.28|0
1647463720000|2022-03-16 20:48:40|422.6|419.8|422.5|419.7|422.6|419.8|422.5|419.7|0
1647463730000|2022-03-16 20:48:50|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1647463740000|2022-03-16 20:49:00|422.5|419.7|421.88|419.08|422.5|419.7|421.88|419.08|0
1647463750000|2022-03-16 20:49:10|421.78|418.98|422.19|419.39|422.19|419.39|421.78|418.98|0
1647463760000|2022-03-16 20:49:20|421.78|418.98|421.98|419.18|421.98|419.18|421.78|418.98|0
1647463770000|2022-03-16 20:49:30|422.19|419.39|421.98|419.18|422.19|419.39|421.98|419.18|0
1647463780000|2022-03-16 20:49:40|421.57|418.77|421.46|418.66|421.67|418.87|421.46|418.66|0
1647463790000|2022-03-16 20:49:50|421.57|418.77|422.29|419.49|422.29|419.49|421.57|418.77|0
1647463800000|2022-03-16 20:50:00|422.19|419.39|421.57|418.77|422.4|419.6|421.57|418.77|0
1647463810000|2022-03-16 20:50:10|421.46|418.66|421.78|418.98|421.78|418.98|421.46|418.66|0
1647463820000|2022-03-16 20:50:20|421.87|419.07|421.98|419.18|422.08|419.28|421.87|419.07|0
1647463830000|2022-03-16 20:50:30|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1647463840000|2022-03-16 20:50:40|422.08|419.28|421.98|419.18|422.08|419.28|421.98|419.18|0
1647463850000|2022-03-16 20:50:50|422.08|419.28|422.29|419.49|422.29|419.49|421.98|419.18|0
1647463860000|2022-03-16 20:51:00|422.19|419.39|421.87|419.07|422.5|419.7|421.87|419.07|0
1647463870000|2022-03-16 20:51:10|422.7|419.9|422.91|420.11|422.91|420.11|422.7|419.9|0
1647463890000|2022-03-16 20:51:30|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1647463900000|2022-03-16 20:51:40|422.29|419.49|422.08|419.28|422.29|419.49|422.08|419.28|0
1647463910000|2022-03-16 20:51:50|421.87|419.07|421.87|419.07|421.87|419.07|421.67|418.87|0
1647463920000|2022-03-16 20:52:00|421.77|418.97|421.25|418.45|421.77|418.97|421.15|418.35|0
1647463930000|2022-03-16 20:52:10|421.67|418.87|421.67|418.87|421.87|419.07|421.67|418.87|0
1647463940000|2022-03-16 20:52:20|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1647463950000|2022-03-16 20:52:30|421.77|418.97|421.57|418.77|421.77|418.97|421.57|418.77|0
1647463960000|2022-03-16 20:52:40|421.67|418.87|422.19|419.39|422.19|419.39|421.67|418.87|0
1647463970000|2022-03-16 20:52:50|422.29|419.49|421.77|418.97|422.29|419.49|421.77|418.97|0
1647463980000|2022-03-16 20:53:00|421.87|419.07|421.46|418.66|421.87|419.07|421.46|418.66|0
1647463990000|2022-03-16 20:53:10|421.36|418.56|421.36|418.56|421.36|418.56|421.36|418.56|0
1647464000000|2022-03-16 20:53:20|421.25|418.45|421.25|418.45|421.25|418.45|421.25|418.45|0
1647464020000|2022-03-16 20:53:40|421.67|418.87|421.46|418.66|421.67|418.87|421.46|418.66|0
1647464030000|2022-03-16 20:53:50|421.67|418.87|421.15|418.35|421.67|418.87|421.15|418.35|0
1647464040000|2022-03-16 20:54:00|420.84|418.04|420.22|417.42|420.84|418.04|420.01|417.21|0
1647464050000|2022-03-16 20:54:10|420.01|417.21|420.43|417.63|420.43|417.63|420.01|417.21|0
1647464060000|2022-03-16 20:54:20|421.05|418.25|421.46|418.66|421.57|418.77|421.05|418.25|0
1647464070000|2022-03-16 20:54:30|421.87|419.07|422.91|420.11|422.91|420.11|421.87|419.07|0
1647464080000|2022-03-16 20:54:40|422.81|420.01|422.91|420.11|422.91|420.11|422.81|420.01|0
1647464090000|2022-03-16 20:54:50|422.7|419.9|422.6|419.8|422.91|420.11|422.49|419.69|0
1647464100000|2022-03-16 20:55:00|422.91|420.11|422.49|419.69|422.91|420.11|422.29|419.49|0
1647464110000|2022-03-16 20:55:10|422.39|419.59|422.49|419.69|422.49|419.69|422.29|419.49|0
1647464120000|2022-03-16 20:55:20|422.39|419.59|422.91|420.11|422.91|420.11|422.39|419.59|0
1647464130000|2022-03-16 20:55:30|423.02|420.22|422.7|419.9|423.02|420.22|422.7|419.9|0
1647464140000|2022-03-16 20:55:40|422.81|420.01|422.6|419.8|422.81|420.01|422.6|419.8|0
1647464150000|2022-03-16 20:55:50|422.7|419.9|422.6|419.8|422.7|419.9|422.6|419.8|0
1647464160000|2022-03-16 20:56:00|422.49|419.69|422.39|419.59|422.91|420.11|422.19|419.39|0
1647464170000|2022-03-16 20:56:10|422.29|419.49|422.08|419.28|422.29|419.49|422.08|419.28|0
1647464180000|2022-03-16 20:56:20|422.39|419.59|422.19|419.39|422.39|419.59|422.19|419.39|0
1647464190000|2022-03-16 20:56:30|422.08|419.28|421.87|419.07|422.08|419.28|421.87|419.07|0
1647464200000|2022-03-16 20:56:40|422.49|419.69|422.08|419.28|422.49|419.69|422.08|419.28|0
1647464210000|2022-03-16 20:56:50|421.36|418.56|421.77|418.97|421.77|418.97|421.36|418.56|0
1647464220000|2022-03-16 20:57:00|421.87|419.07|421.25|418.45|421.87|419.07|421.25|418.45|0
1647464230000|2022-03-16 20:57:10|421.46|418.66|421.67|418.87|421.67|418.87|421.46|418.66|0
1647464240000|2022-03-16 20:57:20|421.87|419.07|421.98|419.18|422.08|419.28|421.87|419.07|0
1647464250000|2022-03-16 20:57:30|422.08|419.28|421.87|419.07|422.08|419.28|421.87|419.07|0
1647464260000|2022-03-16 20:57:40|422.08|419.28|422.29|419.49|422.29|419.49|421.98|419.18|0
1647464270000|2022-03-16 20:57:50|422.19|419.39|421.67|418.87|422.19|419.39|421.67|418.87|0
1647464280000|2022-03-16 20:58:00|421.36|418.56|421.87|419.07|421.87|419.07|421.36|418.56|0
1647464290000|2022-03-16 20:58:10|422.39|419.59|422.6|419.8|422.6|419.8|422.29|419.49|0
1647464300000|2022-03-16 20:58:20|422.7|419.9|422.39|419.59|422.7|419.9|422.39|419.59|0
1647464310000|2022-03-16 20:58:30|422.7|419.9|423.01|420.21|423.01|420.21|422.49|419.69|0
1647464320000|2022-03-16 20:58:40|422.7|419.9|422.49|419.69|422.91|420.11|422.49|419.69|0
1647464330000|2022-03-16 20:58:50|422.29|419.49|421.98|419.18|422.29|419.49|421.98|419.18|0
1647464340000|2022-03-16 20:59:00|422.39|419.59|422.08|419.28|422.49|419.69|422.08|419.28|0
1647464350000|2022-03-16 20:59:10|422.29|419.49|422.29|419.49|422.29|419.49|422.19|419.39|0
1647464360000|2022-03-16 20:59:20|421.98|419.18|422.08|419.28|422.08|419.28|421.98|419.18|0
1647464370000|2022-03-16 20:59:30|421.87|419.07|422.19|419.39|422.19|419.39|421.87|419.07|0
1647464380000|2022-03-16 20:59:40|422.49|419.69|422.08|419.28|422.49|419.69|422.08|419.28|0
1647464390000|2022-03-16 20:59:50|422.19|419.39|422.19|419.39|422.19|419.39|421.98|419.18|0
1647464400000|2022-03-16 21:00:00|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1647464410000|2022-03-16 21:00:10|422.26|419.46|422.26|419.46|422.26|419.46|422.26|419.46|0
1647464430000|2022-03-16 21:00:30|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1647464440000|2022-03-16 21:00:40|422.17|419.37|422.14|419.34|422.17|419.37|422.14|419.34|0
1647464450000|2022-03-16 21:00:50|422.08|419.28|422.08|419.28|422.08|419.28|422.08|419.28|0
1647464460000|2022-03-16 21:01:00|422.17|419.37|422.23|419.43|422.23|419.43|422.17|419.37|0
1647464470000|2022-03-16 21:01:10|422.44|419.64|422.35|419.55|422.44|419.64|422.35|419.55|0
1647464480000|2022-03-16 21:01:20|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1647464490000|2022-03-16 21:01:30|422.65|419.85|422.65|419.85|422.65|419.85|422.65|419.85|0
1647464500000|2022-03-16 21:01:40|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1647464510000|2022-03-16 21:01:50|422.65|419.85|422.68|419.88|422.68|419.88|422.65|419.85|0
1647464530000|2022-03-16 21:02:10|422.65|419.85|422.65|419.85|422.65|419.85|422.65|419.85|0
1647464550000|2022-03-16 21:02:30|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1647464560000|2022-03-16 21:02:40|422.38|419.58|422.38|419.58|422.44|419.64|422.38|419.58|0
1647464570000|2022-03-16 21:02:50|422.41|419.61|422.59|419.79|422.59|419.79|422.38|419.58|0
1647464580000|2022-03-16 21:03:00|422.65|419.85|422.96|420.16|422.96|420.16|422.65|419.85|0
1647464600000|2022-03-16 21:03:20|422.95|420.15|422.99|420.19|423.01|420.21|422.95|420.15|0
1647464610000|2022-03-16 21:03:30|423.07|420.27|423.07|420.27|423.07|420.27|423.07|420.27|0
1647464620000|2022-03-16 21:03:40|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1647464630000|2022-03-16 21:03:50|423.1|420.3|423.13|420.33|423.34|420.54|423.1|420.3|0
1647464640000|2022-03-16 21:04:00|423.1|420.3|423.1|420.3|423.1|420.3|423.1|420.3|0
1647464650000|2022-03-16 21:04:10|423.16|420.36|422.77|419.97|423.16|420.36|422.77|419.97|0
1647464660000|2022-03-16 21:04:20|422.65|419.85|422.65|419.85|422.65|419.85|422.65|419.85|0
1647464680000|2022-03-16 21:04:40|422.62|419.82|422.53|419.73|422.62|419.82|422.53|419.73|0
1647464690000|2022-03-16 21:04:50|422.83|420.03|422.86|420.06|422.86|420.06|422.83|420.03|0
1647464700000|2022-03-16 21:05:00|422.95|420.15|422.95|420.15|422.95|420.15|422.95|420.15|0
1647464720000|2022-03-16 21:05:20|422.9|420.1|422.9|420.1|422.9|420.1|422.9|420.1|0
1647464730000|2022-03-16 21:05:30|422.95|420.15|422.95|420.15|422.95|420.15|422.95|420.15|0
1647464740000|2022-03-16 21:05:40|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1647464770000|2022-03-16 21:06:10|422.92|420.12|423.01|420.21|423.01|420.21|422.92|420.12|0
1647464790000|2022-03-16 21:06:30|423.46|420.66|423.01|420.21|423.46|420.66|423.01|420.21|0
1647464800000|2022-03-16 21:06:40|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1647464810000|2022-03-16 21:06:50|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1647464840000|2022-03-16 21:07:20|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1647464870000|2022-03-16 21:07:50|423.37|420.57|423.4|420.6|423.4|420.6|423.34|420.54|0
1647464880000|2022-03-16 21:08:00|423.34|420.54|423.55|420.75|423.55|420.75|423.34|420.54|0
1647464890000|2022-03-16 21:08:10|423.58|420.78|423.49|420.69|423.58|420.78|423.49|420.69|0
1647464940000|2022-03-16 21:09:00|423.61|420.81|423.37|420.57|423.7|420.9|423.37|420.57|0
1647464990000|2022-03-16 21:09:50|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1647465030000|2022-03-16 21:10:30|423.49|420.69|423.49|420.69|423.49|420.69|423.49|420.69|0
1647465040000|2022-03-16 21:10:40|423.4|420.6|423.4|420.6|423.4|420.6|423.4|420.6|0
1647465060000|2022-03-16 21:11:00|423.55|420.75|423.55|420.75|423.55|420.75|423.55|420.75|0
1647465090000|2022-03-16 21:11:30|423.64|420.84|423.64|420.84|423.64|420.84|423.64|420.84|0
1647465110000|2022-03-16 21:11:50|423.73|420.93|423.73|420.93|423.73|420.93|423.73|420.93|0
1647465150000|2022-03-16 21:12:30|424.1|421.3|423.64|420.84|424.1|421.3|423.64|420.84|0
1647465180000|2022-03-16 21:13:00|423.58|420.78|424.1|421.3|424.1|421.3|423.58|420.78|0
1647465190000|2022-03-16 21:13:10|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1647465200000|2022-03-16 21:13:20|423.79|420.99|423.49|420.69|423.79|420.99|423.49|420.69|0
1647465220000|2022-03-16 21:13:40|423.94|421.14|423.94|421.14|423.94|421.14|423.94|421.14|0
1647465230000|2022-03-16 21:13:50|423.46|420.66|423.51|420.71|423.51|420.71|423.46|420.66|0
1647465240000|2022-03-16 21:14:00|423.49|420.69|423.7|420.9|423.7|420.9|423.49|420.69|0
1647465250000|2022-03-16 21:14:10|423.58|420.78|423.79|420.99|423.85|421.05|423.58|420.78|0
1647465260000|2022-03-16 21:14:20|423.67|420.87|423.67|420.87|423.67|420.87|423.67|420.87|0
1647465270000|2022-03-16 21:14:30|423.79|420.99|423.79|420.99|423.79|420.99|423.79|420.99|0
1647465290000|2022-03-16 21:14:50|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1647465310000|2022-03-16 21:15:10|423.82|421.02|423.82|421.02|423.82|421.02|423.82|421.02|0
1647465320000|2022-03-16 21:15:20|423.85|421.05|423.82|421.02|423.85|421.05|423.82|421.02|0
1647465330000|2022-03-16 21:15:30|423.85|421.05|423.82|421.02|423.85|421.05|423.82|421.02|0
1647465360000|2022-03-16 21:16:00|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1647465400000|2022-03-16 21:16:40|423.88|421.08|423.88|421.08|423.88|421.08|423.88|421.08|0
1647465410000|2022-03-16 21:16:50|423.94|421.14|423.94|421.14|423.94|421.14|423.94|421.14|0
1647465420000|2022-03-16 21:17:00|424.12|421.32|424.09|421.29|424.12|421.32|424.09|421.29|0
1647465470000|2022-03-16 21:17:50|424.15|421.35|424.09|421.29|424.15|421.35|424.09|421.29|0
1647465500000|2022-03-16 21:18:20|424.03|421.23|424.06|421.26|424.06|421.26|424.03|421.23|0
1647465510000|2022-03-16 21:18:30|424.09|421.29|424.15|421.35|424.15|421.35|424.09|421.29|0
1647465520000|2022-03-16 21:18:40|424.18|421.38|424.27|421.47|424.27|421.47|424.18|421.38|0
1647465530000|2022-03-16 21:18:50|424.43|421.63|424.36|421.56|424.43|421.63|424.36|421.56|0
1647465540000|2022-03-16 21:19:00|424.39|421.59|424.57|421.77|424.57|421.77|424.39|421.59|0
1647465550000|2022-03-16 21:19:10|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1647465560000|2022-03-16 21:19:20|424.57|421.77|424.57|421.77|424.57|421.77|424.57|421.77|0
1647465590000|2022-03-16 21:19:50|424.52|421.72|424.52|421.72|424.52|421.72|424.52|421.72|0
1647465600000|2022-03-16 21:20:00|424.48|421.68|424.39|421.59|424.48|421.68|424.39|421.59|0
1647465620000|2022-03-16 21:20:20|424.42|421.62|424.42|421.62|424.42|421.62|424.42|421.62|0
1647465660000|2022-03-16 21:21:00|424.57|421.77|424.61|421.81|424.61|421.81|424.57|421.77|0
1647465670000|2022-03-16 21:21:10|424.69|421.89|424.69|421.89|424.69|421.89|424.69|421.89|0
1647465680000|2022-03-16 21:21:20|424.85|422.05|424.85|422.05|424.85|422.05|424.85|422.05|0
1647465700000|2022-03-16 21:21:40|424.87|422.07|424.78|421.98|424.87|422.07|424.78|421.98|0
1647465710000|2022-03-16 21:21:50|424.57|421.77|424.72|421.92|424.72|421.92|424.57|421.77|0
1647465720000|2022-03-16 21:22:00|424.57|421.77|424.72|421.92|424.72|421.92|424.57|421.77|0
1647465730000|2022-03-16 21:22:10|424.76|421.96|424.76|421.96|424.76|421.96|424.76|421.96|0
1647465750000|2022-03-16 21:22:30|424.81|422.01|424.63|421.83|424.81|422.01|424.63|421.83|0
1647465760000|2022-03-16 21:22:40|424.78|421.98|424.63|421.83|424.78|421.98|424.63|421.83|0
1647465770000|2022-03-16 21:22:50|424.85|422.05|424.85|422.05|424.85|422.05|424.85|422.05|0
1647465780000|2022-03-16 21:23:00|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1647465800000|2022-03-16 21:23:20|424.96|422.16|424.93|422.13|424.96|422.16|424.93|422.13|0
1647465810000|2022-03-16 21:23:30|425.01|422.21|425.01|422.21|425.01|422.21|425.01|422.21|0
1647465820000|2022-03-16 21:23:40|425.18|422.38|425.18|422.38|425.18|422.38|424.94|422.14|0
1647465830000|2022-03-16 21:23:50|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1647465840000|2022-03-16 21:24:00|424.85|422.05|424.85|422.05|424.85|422.05|424.85|422.05|0
1647465850000|2022-03-16 21:24:10|424.87|422.07|424.87|422.07|424.87|422.07|424.87|422.07|0
1647465860000|2022-03-16 21:24:20|424.94|422.14|424.87|422.07|424.94|422.14|424.87|422.07|0
1647465880000|2022-03-16 21:24:40|424.85|422.05|424.87|422.07|424.87|422.07|424.85|422.05|0
1647465890000|2022-03-16 21:24:50|424.81|422.01|424.81|422.01|424.81|422.01|424.81|422.01|0
1647465910000|2022-03-16 21:25:10|424.66|421.86|424.66|421.86|424.66|421.86|424.66|421.86|0
1647465920000|2022-03-16 21:25:20|424.81|422.01|424.54|421.74|424.81|422.01|424.51|421.71|0
1647465930000|2022-03-16 21:25:30|424.63|421.83|424.63|421.83|424.63|421.83|424.63|421.83|0
1647465940000|2022-03-16 21:25:40|424.69|421.89|424.69|421.89|424.69|421.89|424.69|421.89|0
1647465950000|2022-03-16 21:25:50|424.72|421.92|424.75|421.95|424.75|421.95|424.72|421.92|0
1647465960000|2022-03-16 21:26:00|424.81|422.01|424.81|422.01|424.81|422.01|424.81|422.01|0
1647465980000|2022-03-16 21:26:20|424.75|421.95|424.75|421.95|424.75|421.95|424.75|421.95|0
1647465990000|2022-03-16 21:26:30|424.81|422.01|424.87|422.07|424.87|422.07|424.81|422.01|0
1647466010000|2022-03-16 21:26:50|424.94|422.14|424.94|422.14|424.94|422.14|424.94|422.14|0
1647466040000|2022-03-16 21:27:20|424.39|421.59|424.39|421.59|424.39|421.59|424.39|421.59|0
1647466060000|2022-03-16 21:27:40|424.45|421.65|424.48|421.68|424.48|421.68|424.45|421.65|0
1647466080000|2022-03-16 21:28:00|424.51|421.71|424.51|421.71|424.51|421.71|424.51|421.71|0
1647466100000|2022-03-16 21:28:20|424.45|421.65|423.97|421.17|424.45|421.65|423.97|421.17|0
1647466110000|2022-03-16 21:28:30|424.06|421.26|424.21|421.41|424.3|421.5|424.06|421.26|0
1647466120000|2022-03-16 21:28:40|424.51|421.71|424.72|421.92|424.72|421.92|424.51|421.71|0
1647466130000|2022-03-16 21:28:50|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1647466150000|2022-03-16 21:29:10|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1647466170000|2022-03-16 21:29:30|423.87|421.07|423.87|421.07|423.87|421.07|423.87|421.07|0
1647466190000|2022-03-16 21:29:50|424.06|421.26|424.06|421.26|424.06|421.26|424.06|421.26|0
1647466200000|2022-03-16 21:30:00|424|421.2|424.09|421.29|424.09|421.29|424|421.2|0
1647466220000|2022-03-16 21:30:20|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1647466230000|2022-03-16 21:30:30|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1647466240000|2022-03-16 21:30:40|424.11|421.31|424.09|421.29|424.11|421.31|424.06|421.26|0
1647466260000|2022-03-16 21:31:00|424.15|421.35|424.15|421.35|424.15|421.35|424.15|421.35|0
1647466280000|2022-03-16 21:31:20|424|421.2|424.15|421.35|424.15|421.35|424|421.2|0
1647466300000|2022-03-16 21:31:40|424|421.2|424|421.2|424|421.2|424|421.2|0
1647466320000|2022-03-16 21:32:00|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1647466330000|2022-03-16 21:32:10|423.84|421.04|423.84|421.04|423.84|421.04|423.84|421.04|0
1647466350000|2022-03-16 21:32:30|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1647466390000|2022-03-16 21:33:10|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1647466430000|2022-03-16 21:33:50|423.87|421.07|423.87|421.07|423.87|421.07|423.87|421.07|0
1647466450000|2022-03-16 21:34:10|423.93|421.13|423.93|421.13|423.93|421.13|423.93|421.13|0
1647466470000|2022-03-16 21:34:30|423.87|421.07|423.87|421.07|423.87|421.07|423.87|421.07|0
1647466490000|2022-03-16 21:34:50|423.93|421.13|423.93|421.13|423.93|421.13|423.93|421.13|0
1647466550000|2022-03-16 21:35:50|423.91|421.11|423.91|421.11|423.91|421.11|423.91|421.11|0
1647466560000|2022-03-16 21:36:00|423.9|421.1|423.93|421.13|423.93|421.13|423.9|421.1|0
1647466570000|2022-03-16 21:36:10|423.96|421.16|424.11|421.31|424.11|421.31|423.96|421.16|0
1647466610000|2022-03-16 21:36:50|423.96|421.16|423.78|420.98|424.11|421.31|423.78|420.98|0
1647466630000|2022-03-16 21:37:10|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1647466710000|2022-03-16 21:38:30|424.09|421.29|424.09|421.29|424.09|421.29|424.09|421.29|0
1647466720000|2022-03-16 21:38:40|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1647466930000|2022-03-16 21:42:10|423.9|421.1|423.66|420.86|423.9|421.1|423.66|420.86|0
1647466980000|2022-03-16 21:43:00|423.24|420.44|423.24|420.44|423.24|420.44|423.24|420.44|0
1647467010000|2022-03-16 21:43:30|423.06|420.26|423.06|420.26|423.06|420.26|423.06|420.26|0
1647467040000|2022-03-16 21:44:00|423.09|420.29|423.09|420.29|423.09|420.29|423.09|420.29|0
1647467050000|2022-03-16 21:44:10|422.85|420.05|422.85|420.05|422.85|420.05|422.85|420.05|0
1647467140000|2022-03-16 21:45:40|422.76|419.96|422.63|419.83|422.76|419.96|422.63|419.83|0
1647467150000|2022-03-16 21:45:50|422.76|419.96|422.76|419.96|422.76|419.96|422.76|419.96|0
1647467180000|2022-03-16 21:46:20|422.54|419.74|422.58|419.78|422.58|419.78|422.54|419.74|0
1647467190000|2022-03-16 21:46:30|422.57|419.77|422.57|419.77|422.57|419.77|422.57|419.77|0
1647467200000|2022-03-16 21:46:40|422.54|419.74|422.54|419.74|422.54|419.74|422.54|419.74|0
1647467210000|2022-03-16 21:46:50|422.76|419.96|422.76|419.96|422.76|419.96|422.76|419.96|0
1647467220000|2022-03-16 21:47:00|422.54|419.74|422.54|419.74|422.54|419.74|422.54|419.74|0
1647467230000|2022-03-16 21:47:10|422.7|419.9|423.63|420.83|423.63|420.83|422.7|419.9|0
1647467270000|2022-03-16 21:47:50|423.72|420.92|423.72|420.92|423.72|420.92|423.72|420.92|0
1647467290000|2022-03-16 21:48:10|423.12|420.32|422.94|420.14|423.12|420.32|422.94|420.14|0
1647467320000|2022-03-16 21:48:40|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1647467330000|2022-03-16 21:48:50|423.68|420.88|423.68|420.88|423.68|420.88|423.68|420.88|0
1647467400000|2022-03-16 21:50:00|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1647467420000|2022-03-16 21:50:20|423.74|420.94|423.74|420.94|423.74|420.94|423.74|420.94|0
1647467530000|2022-03-16 21:52:10|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1647467540000|2022-03-16 21:52:20|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1647467670000|2022-03-16 21:54:30|423.36|420.56|423.36|420.56|423.36|420.56|423.36|420.56|0
1647467680000|2022-03-16 21:54:40|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1647467710000|2022-03-16 21:55:10|423.05|420.25|423.05|420.25|423.05|420.25|423.05|420.25|0
1647467760000|2022-03-16 21:56:00|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1647467790000|2022-03-16 21:56:30|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1647467800000|2022-03-16 21:56:40|423.12|420.32|423.12|420.32|423.12|420.32|423.12|420.32|0
1647467820000|2022-03-16 21:57:00|423.53|420.73|423.03|420.23|423.53|420.73|423.03|420.23|0
1647467850000|2022-03-16 21:57:30|423.05|420.25|423.05|420.25|423.05|420.25|423.05|420.25|0
1647467870000|2022-03-16 21:57:50|423.14|420.34|423.05|420.25|423.14|420.34|423.05|420.25|0
1647467880000|2022-03-16 21:58:00|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1647467890000|2022-03-16 21:58:10|423.05|420.25|423.05|420.25|423.05|420.25|423.05|420.25|0
1647467900000|2022-03-16 21:58:20|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1647467910000|2022-03-16 21:58:30|423.12|420.32|423.12|420.32|423.12|420.32|423.12|420.32|0
1647467940000|2022-03-16 21:59:00|423.03|420.23|423.12|420.32|423.12|420.32|423.03|420.23|0
1647467950000|2022-03-16 21:59:10|423.53|420.73|423.53|420.73|423.53|420.73|423.53|420.73|0
1647467960000|2022-03-16 21:59:20|423.59|420.79|423.14|420.34|423.59|420.79|423.14|420.34|0
1647467980000|2022-03-16 21:59:40|423.05|420.25|422.99|420.19|423.12|420.32|422.99|420.19|0
1647467990000|2022-03-16 21:59:50|423.44|420.64|423.59|420.79|423.59|420.79|423.44|420.64|0
1647468000000|2022-03-16 22:00:00|424.24|421.44|425.07|422.27|425.07|422.27|424.03|421.23|0
1647468010000|2022-03-16 22:00:10|424.86|422.06|425.07|422.27|425.07|422.27|424.75|421.95|0
1647468020000|2022-03-16 22:00:20|425.48|422.68|425.69|422.89|425.9|423.1|425.48|422.68|0
1647468030000|2022-03-16 22:00:30|425.48|422.68|425.79|422.99|426|423.2|425.48|422.68|0
1647468040000|2022-03-16 22:00:40|426.2|423.4|426.1|423.3|426.2|423.4|425.79|422.99|0
1647468050000|2022-03-16 22:00:50|426|423.2|425.79|422.99|426.1|423.3|425.79|422.99|0
1647468060000|2022-03-16 22:01:00|425.69|422.89|425.58|422.78|425.69|422.89|425.58|422.78|0
1647468070000|2022-03-16 22:01:10|425.37|422.57|425.48|422.68|425.58|422.78|425.37|422.57|0
1647468080000|2022-03-16 22:01:20|425.17|422.37|425.17|422.37|425.37|422.57|425.17|422.37|0
1647468090000|2022-03-16 22:01:30|425.79|422.99|426|423.2|426|423.2|425.79|422.99|0
1647468100000|2022-03-16 22:01:40|426.1|423.3|425.48|422.68|426.1|423.3|425.48|422.68|0
1647468110000|2022-03-16 22:01:50|425.58|422.78|425.9|423.1|425.9|423.1|425.58|422.78|0
1647468120000|2022-03-16 22:02:00|426.31|423.51|426.2|423.4|426.41|423.61|426.2|423.4|0
1647468130000|2022-03-16 22:02:10|426|423.2|426.2|423.4|426.2|423.4|426|423.2|0
1647468140000|2022-03-16 22:02:20|426.41|423.61|425.9|423.1|426.41|423.61|425.9|423.1|0
1647468150000|2022-03-16 22:02:30|426|423.2|425.79|422.99|426.31|423.51|425.79|422.99|0
1647468160000|2022-03-16 22:02:40|425.9|423.1|424.96|422.16|425.9|423.1|424.75|421.95|0
1647468170000|2022-03-16 22:02:50|425.27|422.47|424.96|422.16|425.27|422.47|424.96|422.16|0
1647468180000|2022-03-16 22:03:00|425.17|422.37|425.37|422.57|425.37|422.57|425.17|422.37|0
1647468190000|2022-03-16 22:03:10|425.27|422.47|425.27|422.47|425.27|422.47|425.17|422.37|0
1647468200000|2022-03-16 22:03:20|425.37|422.57|425.27|422.47|425.58|422.78|425.27|422.47|0
1647468210000|2022-03-16 22:03:30|425.48|422.68|425.27|422.47|425.48|422.68|425.27|422.47|0
1647468220000|2022-03-16 22:03:40|426|423.2|426.31|423.51|426.31|423.51|426|423.2|0
1647468230000|2022-03-16 22:03:50|426.41|423.61|426.73|423.93|426.73|423.93|426.1|423.3|0
1647468240000|2022-03-16 22:04:00|426.62|423.82|426.73|423.93|426.83|424.03|426.62|423.82|0
1647468250000|2022-03-16 22:04:10|426.83|424.03|426.83|424.03|426.83|424.03|426.83|424.03|0
1647468260000|2022-03-16 22:04:20|427.04|424.24|427.04|424.24|427.04|424.24|427.04|424.24|0
1647468270000|2022-03-16 22:04:30|427.24|424.44|426.94|424.14|427.24|424.44|426.73|423.93|0
1647468280000|2022-03-16 22:04:40|427.14|424.34|427.14|424.34|427.14|424.34|427.03|424.23|0
1647468290000|2022-03-16 22:04:50|427.03|424.23|426.83|424.03|427.03|424.23|426.83|424.03|0
1647468300000|2022-03-16 22:05:00|426.52|423.72|426.52|423.72|426.52|423.72|426.52|423.72|0
1647468310000|2022-03-16 22:05:10|426.31|423.51|426.83|424.03|426.83|424.03|426.31|423.51|0
1647468320000|2022-03-16 22:05:20|426.62|423.82|426.73|423.93|426.73|423.93|426.62|423.82|0
1647468330000|2022-03-16 22:05:30|426.62|423.82|426.73|423.93|426.73|423.93|426.62|423.82|0
1647468340000|2022-03-16 22:05:40|426.62|423.82|426.73|423.93|426.73|423.93|426.52|423.72|0
1647468350000|2022-03-16 22:05:50|426.52|423.72|426.41|423.61|426.52|423.72|426.41|423.61|0
1647468360000|2022-03-16 22:06:00|426.52|423.72|426.2|423.4|426.52|423.72|426.1|423.3|0
1647468370000|2022-03-16 22:06:10|426.1|423.3|426.2|423.4|426.2|423.4|425.99|423.19|0
1647468380000|2022-03-16 22:06:20|425.99|423.19|426.1|423.3|426.1|423.3|425.99|423.19|0
1647468390000|2022-03-16 22:06:30|426.2|423.4|426.52|423.72|426.52|423.72|426.2|423.4|0
1647468400000|2022-03-16 22:06:40|426.62|423.82|426.62|423.82|426.62|423.82|426.41|423.61|0
1647468410000|2022-03-16 22:06:50|426.52|423.72|426.62|423.82|426.62|423.82|426.52|423.72|0
1647468420000|2022-03-16 22:07:00|426.83|424.03|426.62|423.82|426.83|424.03|426.62|423.82|0
1647468430000|2022-03-16 22:07:10|426.2|423.4|426.52|423.72|426.52|423.72|426.2|423.4|0
1647468440000|2022-03-16 22:07:20|426.41|423.61|426.52|423.72|426.52|423.72|426.41|423.61|0
1647468450000|2022-03-16 22:07:30|426.41|423.61|426.52|423.72|426.52|423.72|426.41|423.61|0
1647468460000|2022-03-16 22:07:40|426.83|424.03|426.83|424.03|426.83|424.03|426.83|424.03|0
1647468470000|2022-03-16 22:07:50|427.03|424.23|427.03|424.23|427.03|424.23|427.03|424.23|0
1647468480000|2022-03-16 22:08:00|427.24|424.44|427.24|424.44|427.24|424.44|427.24|424.44|0
1647468490000|2022-03-16 22:08:10|427.14|424.34|427.45|424.65|427.45|424.65|427.14|424.34|0
1647468500000|2022-03-16 22:08:20|427.24|424.44|427.66|424.86|427.66|424.86|427.24|424.44|0
1647468510000|2022-03-16 22:08:30|427.77|424.97|427.66|424.86|427.77|424.97|427.66|424.86|0
1647468520000|2022-03-16 22:08:40|427.87|425.07|427.66|424.86|427.87|425.07|427.66|424.86|0
1647468530000|2022-03-16 22:08:50|427.87|425.07|427.66|424.86|427.87|425.07|427.66|424.86|0
1647468540000|2022-03-16 22:09:00|427.24|424.44|427.24|424.44|427.24|424.44|427.24|424.44|0
1647468550000|2022-03-16 22:09:10|427.03|424.23|427.03|424.23|427.35|424.55|427.03|424.23|0
1647468560000|2022-03-16 22:09:20|426.93|424.13|427.03|424.23|427.14|424.34|426.93|424.13|0
1647468570000|2022-03-16 22:09:30|426.83|424.03|426.83|424.03|426.83|424.03|426.83|424.03|0
1647468580000|2022-03-16 22:09:40|426.62|423.82|426.52|423.72|426.62|423.82|426.52|423.72|0
1647468590000|2022-03-16 22:09:50|426.62|423.82|426.62|423.82|426.83|424.03|426.62|423.82|0
1647468610000|2022-03-16 22:10:10|426.83|424.03|426.62|423.82|426.83|424.03|426.62|423.82|0
1647468620000|2022-03-16 22:10:20|426.41|423.61|426.62|423.82|426.62|423.82|426.41|423.61|0
1647468650000|2022-03-16 22:10:50|426.82|424.02|427.03|424.23|427.03|424.23|426.82|424.02|0
1647468660000|2022-03-16 22:11:00|426.82|424.02|426.62|423.82|426.82|424.02|426.62|423.82|0
1647468670000|2022-03-16 22:11:10|426.41|423.61|426.41|423.61|426.41|423.61|426.41|423.61|0
1647468680000|2022-03-16 22:11:20|427.45|424.65|427.45|424.65|427.45|424.65|427.45|424.65|0
1647468690000|2022-03-16 22:11:30|427.66|424.86|427.66|424.86|427.66|424.86|427.66|424.86|0
1647468700000|2022-03-16 22:11:40|428.07|425.27|428.28|425.48|428.28|425.48|428.07|425.27|0
1647468710000|2022-03-16 22:11:50|428.7|425.9|428.07|425.27|428.7|425.9|428.07|425.27|0
1647468720000|2022-03-16 22:12:00|427.86|425.06|427.86|425.06|427.86|425.06|427.86|425.06|0
1647468740000|2022-03-16 22:12:20|427.76|424.96|427.97|425.17|427.97|425.17|427.76|424.96|0
1647468750000|2022-03-16 22:12:30|427.86|425.06|428.07|425.27|428.28|425.48|427.86|425.06|0
1647468760000|2022-03-16 22:12:40|427.86|425.06|427.86|425.06|427.86|425.06|427.86|425.06|0
1647468790000|2022-03-16 22:13:10|428.07|425.27|427.97|425.17|428.07|425.27|427.86|425.06|0
1647468800000|2022-03-16 22:13:20|428.07|425.27|427.97|425.17|428.07|425.27|427.97|425.17|0
1647468810000|2022-03-16 22:13:30|428.28|425.48|428.28|425.48|428.28|425.48|428.28|425.48|0
1647468820000|2022-03-16 22:13:40|428.49|425.69|428.28|425.48|428.49|425.69|428.28|425.48|0
1647468830000|2022-03-16 22:13:50|428.07|425.27|428.18|425.38|428.18|425.38|428.07|425.27|0
1647468840000|2022-03-16 22:14:00|427.97|425.17|427.97|425.17|427.97|425.17|427.97|425.17|0
1647468850000|2022-03-16 22:14:10|427.86|425.06|427.86|425.06|427.86|425.06|427.86|425.06|0
1647468860000|2022-03-16 22:14:20|427.97|425.17|427.97|425.17|428.07|425.27|427.97|425.17|0
1647468870000|2022-03-16 22:14:30|428.49|425.69|428.49|425.69|428.49|425.69|428.49|425.69|0
1647468880000|2022-03-16 22:14:40|428.7|425.9|428.7|425.9|428.7|425.9|428.7|425.9|0
1647468900000|2022-03-16 22:15:00|428.9|426.1|428.28|425.48|428.9|426.1|428.28|425.48|0
1647468910000|2022-03-16 22:15:10|428.49|425.69|428.39|425.59|428.49|425.69|428.39|425.59|0
1647468920000|2022-03-16 22:15:20|428.28|425.48|428.28|425.48|428.28|425.48|428.28|425.48|0
1647468930000|2022-03-16 22:15:30|428.49|425.69|428.49|425.69|428.49|425.69|428.49|425.69|0
1647468940000|2022-03-16 22:15:40|428.7|425.9|428.6|425.8|428.7|425.9|428.6|425.8|0
1647468950000|2022-03-16 22:15:50|428.49|425.69|428.6|425.8|428.8|426|428.49|425.69|0
1647468960000|2022-03-16 22:16:00|428.7|425.9|428.8|426|428.8|426|428.7|425.9|0
1647468970000|2022-03-16 22:16:10|428.7|425.9|428.6|425.8|428.7|425.9|428.6|425.8|0
1647468980000|2022-03-16 22:16:20|428.7|425.9|429.11|426.31|429.11|426.31|428.7|425.9|0
1647468990000|2022-03-16 22:16:30|428.9|426.1|428.9|426.1|428.9|426.1|428.9|426.1|0
1647469020000|2022-03-16 22:17:00|428.49|425.69|428.49|425.69|428.49|425.69|428.49|425.69|0
1647469030000|2022-03-16 22:17:10|428.8|426|428.8|426|428.8|426|428.7|425.9|0
1647469040000|2022-03-16 22:17:20|428.9|426.1|428.9|426.1|428.9|426.1|428.9|426.1|0
1647469080000|2022-03-16 22:18:00|428.7|425.9|428.7|425.9|428.7|425.9|428.7|425.9|0
1647469110000|2022-03-16 22:18:30|428.9|426.1|428.9|426.1|428.9|426.1|428.9|426.1|0
1647469120000|2022-03-16 22:18:40|429.11|426.31|429.11|426.31|429.11|426.31|429.11|426.31|0
1647469130000|2022-03-16 22:18:50|428.9|426.1|429.11|426.31|429.11|426.31|428.9|426.1|0
1647469140000|2022-03-16 22:19:00|428.9|426.1|428.9|426.1|428.9|426.1|428.9|426.1|0
1647469160000|2022-03-16 22:19:20|429.11|426.31|429.11|426.31|429.11|426.31|429.11|426.31|0
1647469170000|2022-03-16 22:19:30|429.32|426.52|429.11|426.31|429.32|426.52|429.11|426.31|0
1647469180000|2022-03-16 22:19:40|428.9|426.1|428.9|426.1|428.9|426.1|428.9|426.1|0
1647469190000|2022-03-16 22:19:50|429.32|426.52|429.32|426.52|429.32|426.52|429.32|426.52|0
1647469200000|2022-03-16 22:20:00|429.53|426.73|429.32|426.52|429.53|426.73|429.32|426.52|0
1647469210000|2022-03-16 22:20:10|429.43|426.63|429.74|426.94|429.74|426.94|429.43|426.63|0
1647469220000|2022-03-16 22:20:20|429.85|427.05|430.36|427.56|430.36|427.56|429.85|427.05|0
1647469230000|2022-03-16 22:20:30|430.15|427.35|430.15|427.35|430.15|427.35|430.05|427.25|0
1647469240000|2022-03-16 22:20:40|430.26|427.46|430.26|427.46|430.26|427.46|430.26|427.46|0
1647469250000|2022-03-16 22:20:50|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1647469260000|2022-03-16 22:21:00|430.15|427.35|429.95|427.15|430.15|427.35|429.95|427.15|0
1647469270000|2022-03-16 22:21:10|430.05|427.25|430.15|427.35|430.15|427.35|429.95|427.15|0
1647469280000|2022-03-16 22:21:20|430.26|427.46|429.95|427.15|430.26|427.46|429.95|427.15|0
1647469290000|2022-03-16 22:21:30|430.15|427.35|430.15|427.35|430.15|427.35|430.15|427.35|0
1647469310000|2022-03-16 22:21:50|429.95|427.15|429.94|427.14|429.95|427.15|429.94|427.14|0
1647469320000|2022-03-16 22:22:00|429.84|427.04|429.84|427.04|429.84|427.04|429.84|427.04|0
1647469330000|2022-03-16 22:22:10|429.94|427.14|429.74|426.94|429.94|427.14|429.74|426.94|0
1647469340000|2022-03-16 22:22:20|429.94|427.14|429.94|427.14|430.15|427.35|429.94|427.14|0
1647469350000|2022-03-16 22:22:30|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1647469360000|2022-03-16 22:22:40|430.57|427.77|430.57|427.77|430.57|427.77|430.36|427.56|0
1647469370000|2022-03-16 22:22:50|430.78|427.98|430.78|427.98|430.78|427.98|430.78|427.98|0
1647469380000|2022-03-16 22:23:00|430.99|428.19|430.99|428.19|430.99|428.19|430.99|428.19|0
1647469390000|2022-03-16 22:23:10|431.2|428.4|431.1|428.3|431.2|428.4|431.1|428.3|0
1647469400000|2022-03-16 22:23:20|431.2|428.4|430.99|428.19|431.2|428.4|430.99|428.19|0
1647469410000|2022-03-16 22:23:30|430.15|427.35|430.15|427.35|430.15|427.35|429.94|427.14|0
1647469420000|2022-03-16 22:23:40|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1647469430000|2022-03-16 22:23:50|429.74|426.94|429.94|427.14|429.94|427.14|429.74|426.94|0
1647469440000|2022-03-16 22:24:00|430.05|427.25|430.15|427.35|430.15|427.35|430.05|427.25|0
1647469450000|2022-03-16 22:24:10|430.47|427.67|430.57|427.77|430.57|427.77|430.47|427.67|0
1647469470000|2022-03-16 22:24:30|430.36|427.56|430.15|427.35|430.36|427.56|430.15|427.35|0
1647469480000|2022-03-16 22:24:40|430.26|427.46|430.15|427.35|430.36|427.56|430.15|427.35|0
1647469490000|2022-03-16 22:24:50|430.68|427.88|430.78|427.98|430.78|427.98|430.68|427.88|0
1647469500000|2022-03-16 22:25:00|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1647469510000|2022-03-16 22:25:10|431.4|428.6|430.99|428.19|431.4|428.6|430.99|428.19|0
1647469520000|2022-03-16 22:25:20|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1647469530000|2022-03-16 22:25:30|431.3|428.5|431.51|428.71|431.51|428.71|431.3|428.5|0
1647469540000|2022-03-16 22:25:40|431.61|428.81|431.82|429.02|431.82|429.02|431.61|428.81|0
1647469550000|2022-03-16 22:25:50|432.03|429.23|431.93|429.13|432.03|429.23|431.93|429.13|0
1647469560000|2022-03-16 22:26:00|431.82|429.02|431.61|428.81|431.82|429.02|431.61|428.81|0
1647469580000|2022-03-16 22:26:20|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1647469590000|2022-03-16 22:26:30|431.2|428.4|431.2|428.4|431.2|428.4|431.2|428.4|0
1647469600000|2022-03-16 22:26:40|431.1|428.3|431.2|428.4|431.2|428.4|431.1|428.3|0
1647469610000|2022-03-16 22:26:50|431.3|428.5|431.2|428.4|431.3|428.5|431.2|428.4|0
1647469620000|2022-03-16 22:27:00|430.99|428.19|430.78|427.98|430.99|428.19|430.78|427.98|0
1647469630000|2022-03-16 22:27:10|430.57|427.77|430.57|427.77|430.57|427.77|430.57|427.77|0
1647469650000|2022-03-16 22:27:30|430.36|427.56|431.2|428.4|431.2|428.4|430.36|427.56|0
1647469660000|2022-03-16 22:27:40|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1647469680000|2022-03-16 22:28:00|431.61|428.81|431.82|429.02|431.82|429.02|431.61|428.81|0
1647469690000|2022-03-16 22:28:10|431.93|429.13|432.03|429.23|432.03|429.23|431.93|429.13|0
1647469700000|2022-03-16 22:28:20|432.14|429.34|432.24|429.44|432.24|429.44|432.14|429.34|0
1647469720000|2022-03-16 22:28:40|431.61|428.81|431.61|428.81|431.61|428.81|431.61|428.81|0
1647469730000|2022-03-16 22:28:50|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1647469780000|2022-03-16 22:29:40|431.3|428.5|431.19|428.39|431.3|428.5|431.19|428.39|0
1647469790000|2022-03-16 22:29:50|430.57|427.77|430.57|427.77|430.57|427.77|430.57|427.77|0
1647469800000|2022-03-16 22:30:00|430.36|427.56|429.94|427.14|430.36|427.56|429.94|427.14|0
1647469810000|2022-03-16 22:30:10|430.36|427.56|430.36|427.56|430.36|427.56|430.36|427.56|0
1647469830000|2022-03-16 22:30:30|430.99|428.19|431.19|428.39|431.19|428.39|430.99|428.19|0
1647469840000|2022-03-16 22:30:40|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1647469850000|2022-03-16 22:30:50|431.19|428.39|431.4|428.6|431.4|428.6|431.19|428.39|0
1647469860000|2022-03-16 22:31:00|431.3|428.5|431.82|429.02|431.82|429.02|431.3|428.5|0
1647469870000|2022-03-16 22:31:10|432.03|429.23|432.24|429.44|432.24|429.44|432.03|429.23|0
1647469880000|2022-03-16 22:31:20|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1647469890000|2022-03-16 22:31:30|432.35|429.55|432.45|429.65|432.45|429.65|432.35|429.55|0
1647469920000|2022-03-16 22:32:00|432.56|429.76|432.24|429.44|432.56|429.76|432.24|429.44|0
1647469930000|2022-03-16 22:32:10|432.03|429.23|431.82|429.02|432.14|429.34|431.82|429.02|0
1647469940000|2022-03-16 22:32:20|431.61|428.81|431.19|428.39|431.61|428.81|431.19|428.39|0
1647469950000|2022-03-16 22:32:30|431.09|428.29|431.19|428.39|431.19|428.39|430.98|428.18|0
1647469970000|2022-03-16 22:32:50|431.4|428.6|431.4|428.6|431.61|428.81|431.4|428.6|0
1647469980000|2022-03-16 22:33:00|431.19|428.39|431.51|428.71|431.51|428.71|431.19|428.39|0
1647469990000|2022-03-16 22:33:10|431.61|428.81|432.03|429.23|432.03|429.23|431.61|428.81|0
1647470000000|2022-03-16 22:33:20|432.14|429.34|432.03|429.23|432.24|429.44|432.03|429.23|0
1647470020000|2022-03-16 22:33:40|431.82|429.02|431.82|429.02|431.82|429.02|431.82|429.02|0
1647470030000|2022-03-16 22:33:50|431.93|429.13|431.82|429.02|431.93|429.13|431.82|429.02|0
1647470040000|2022-03-16 22:34:00|432.03|429.23|432.03|429.23|432.03|429.23|432.03|429.23|0
1647470050000|2022-03-16 22:34:10|431.82|429.02|431.82|429.02|431.82|429.02|431.82|429.02|0
1647470070000|2022-03-16 22:34:30|431.61|428.81|431.61|428.81|431.61|428.81|431.61|428.81|0
1647470080000|2022-03-16 22:34:40|431.51|428.71|431.3|428.5|431.51|428.71|431.3|428.5|0
1647470090000|2022-03-16 22:34:50|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1647470100000|2022-03-16 22:35:00|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1647470110000|2022-03-16 22:35:10|431.51|428.71|431.3|428.5|431.51|428.71|431.3|428.5|0
1647470130000|2022-03-16 22:35:30|431.19|428.39|430.98|428.18|431.19|428.39|430.98|428.18|0
1647470150000|2022-03-16 22:35:50|430.77|427.97|430.98|428.18|430.98|428.18|430.77|427.97|0
1647470160000|2022-03-16 22:36:00|431.09|428.29|431.19|428.39|431.19|428.39|431.09|428.29|0
1647470170000|2022-03-16 22:36:10|431.3|428.5|431.4|428.6|431.4|428.6|431.19|428.39|0
1647470180000|2022-03-16 22:36:20|431.51|428.71|431.61|428.81|431.61|428.81|431.51|428.71|0
1647470190000|2022-03-16 22:36:30|431.4|428.6|431.4|428.6|431.4|428.6|431.4|428.6|0
1647470200000|2022-03-16 22:36:40|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1647470230000|2022-03-16 22:37:10|431.3|428.5|431.4|428.6|431.4|428.6|431.3|428.5|0
1647470240000|2022-03-16 22:37:20|431.19|428.39|431.19|428.39|431.19|428.39|431.19|428.39|0
1647470260000|2022-03-16 22:37:40|430.98|428.18|430.98|428.18|430.98|428.18|430.98|428.18|0
1647470280000|2022-03-16 22:38:00|431.09|428.29|431.09|428.29|431.19|428.39|431.09|428.29|0
1647470290000|2022-03-16 22:38:10|431.3|428.5|431.19|428.39|431.3|428.5|431.19|428.39|0
1647470300000|2022-03-16 22:38:20|430.98|428.18|431.09|428.29|431.09|428.29|430.98|428.18|0
1647470310000|2022-03-16 22:38:30|431.19|428.39|430.77|427.97|431.19|428.39|430.77|427.97|0
1647470320000|2022-03-16 22:38:40|430.57|427.77|430.57|427.77|430.57|427.77|430.57|427.77|0
1647470330000|2022-03-16 22:38:50|430.05|427.25|430.15|427.35|430.15|427.35|430.05|427.25|0
1647470350000|2022-03-16 22:39:10|430.05|427.25|430.36|427.56|430.36|427.56|430.05|427.25|0
1647470360000|2022-03-16 22:39:20|430.26|427.46|430.26|427.46|430.26|427.46|430.15|427.35|0
1647470370000|2022-03-16 22:39:30|430.36|427.56|430.15|427.35|430.36|427.56|430.15|427.35|0
1647470400000|2022-03-16 22:40:00|430.26|427.46|430.15|427.35|430.26|427.46|430.15|427.35|0
1647470410000|2022-03-16 22:40:10|429.94|427.14|430.15|427.35|430.26|427.46|429.94|427.14|0
1647470440000|2022-03-16 22:40:40|429.94|427.14|429.73|426.93|429.94|427.14|429.73|426.93|0
1647470450000|2022-03-16 22:40:50|429.52|426.72|429.52|426.72|429.73|426.93|429.52|426.72|0
1647470460000|2022-03-16 22:41:00|429.31|426.51|429.31|426.51|429.31|426.51|429.31|426.51|0
1647470470000|2022-03-16 22:41:10|429.52|426.72|429.31|426.51|429.52|426.72|429.31|426.51|0
1647470480000|2022-03-16 22:41:20|429.52|426.72|429.52|426.72|429.52|426.72|429.52|426.72|0
1647470490000|2022-03-16 22:41:30|429.42|426.62|429.42|426.62|429.42|426.62|429.42|426.62|0
1647470500000|2022-03-16 22:41:40|429.1|426.3|429.1|426.3|429.1|426.3|429.1|426.3|0
1647470510000|2022-03-16 22:41:50|429.31|426.51|429.42|426.62|429.42|426.62|429.31|426.51|0
1647470520000|2022-03-16 22:42:00|429.52|426.72|429.52|426.72|429.52|426.72|429.52|426.72|0
1647470530000|2022-03-16 22:42:10|429.31|426.51|429.31|426.51|429.31|426.51|429.31|426.51|0
1647470540000|2022-03-16 22:42:20|429.52|426.72|429.52|426.72|429.52|426.72|429.52|426.72|0
1647470560000|2022-03-16 22:42:40|429.73|426.93|429.73|426.93|429.73|426.93|429.73|426.93|0
1647470570000|2022-03-16 22:42:50|429.52|426.72|429.31|426.51|429.52|426.72|429.31|426.51|0
1647470580000|2022-03-16 22:43:00|429.1|426.3|429.42|426.62|429.42|426.62|429.1|426.3|0
1647470590000|2022-03-16 22:43:10|429.31|426.51|429.42|426.62|429.42|426.62|429.31|426.51|0
1647470600000|2022-03-16 22:43:20|429.31|426.51|429.31|426.51|429.42|426.62|429.31|426.51|0
1647470610000|2022-03-16 22:43:30|429.52|426.72|429.73|426.93|429.73|426.93|429.52|426.72|0
1647470620000|2022-03-16 22:43:40|429.94|427.14|429.94|427.14|429.94|427.14|429.94|427.14|0
1647470630000|2022-03-16 22:43:50|430.05|427.25|430.05|427.25|430.05|427.25|430.05|427.25|0
1647470640000|2022-03-16 22:44:00|429.94|427.14|430.05|427.25|430.15|427.35|429.94|427.14|0
1647470650000|2022-03-16 22:44:10|430.15|427.35|430.15|427.35|430.15|427.35|430.15|427.35|0
1647470700000|2022-03-16 22:45:00|429.94|427.14|429.94|427.14|429.94|427.14|429.94|427.14|0
1647470710000|2022-03-16 22:45:10|430.05|427.25|430.25|427.45|430.25|427.45|430.05|427.25|0
1647470720000|2022-03-16 22:45:20|430.15|427.35|430.25|427.45|430.25|427.45|430.15|427.35|0
1647470730000|2022-03-16 22:45:30|430.15|427.35|430.25|427.45|430.25|427.45|430.15|427.35|0
1647470740000|2022-03-16 22:45:40|430.15|427.35|430.25|427.45|430.25|427.45|430.15|427.35|0
1647470760000|2022-03-16 22:46:00|430.15|427.35|430.15|427.35|430.15|427.35|430.15|427.35|0
1647470770000|2022-03-16 22:46:10|430.04|427.24|430.04|427.24|430.04|427.24|430.04|427.24|0
1647470780000|2022-03-16 22:46:20|429.84|427.04|430.15|427.35|430.15|427.35|429.84|427.04|0
1647470790000|2022-03-16 22:46:30|430.14|427.34|430.04|427.24|430.14|427.34|430.04|427.24|0
1647470800000|2022-03-16 22:46:40|430.14|427.34|430.14|427.34|430.14|427.34|430.14|427.34|0
1647470820000|2022-03-16 22:47:00|430.04|427.24|429.94|427.14|430.04|427.24|429.94|427.14|0
1647470830000|2022-03-16 22:47:10|430.04|427.24|429.94|427.14|430.04|427.24|429.84|427.04|0
1647470850000|2022-03-16 22:47:30|429.84|427.04|429.94|427.14|429.94|427.14|429.84|427.04|0
1647470900000|2022-03-16 22:48:20|429.73|426.93|429.73|426.93|429.73|426.93|429.73|426.93|0
1647470910000|2022-03-16 22:48:30|429.94|427.14|429.84|427.04|429.94|427.14|429.84|427.04|0
1647470920000|2022-03-16 22:48:40|429.73|426.93|429.73|426.93|429.73|426.93|429.73|426.93|0
1647470930000|2022-03-16 22:48:50|429.63|426.83|429.52|426.72|429.63|426.83|429.52|426.72|0
1647470940000|2022-03-16 22:49:00|429.73|426.93|429.73|426.93|429.73|426.93|429.73|426.93|0
1647470960000|2022-03-16 22:49:20|429.63|426.83|429.52|426.72|429.63|426.83|429.52|426.72|0
1647470970000|2022-03-16 22:49:30|429.73|426.93|429.73|426.93|429.73|426.93|429.73|426.93|0
1647471000000|2022-03-16 22:50:00|429.94|427.14|429.94|427.14|429.94|427.14|429.94|427.14|0
1647471010000|2022-03-16 22:50:10|429.73|426.93|429.31|426.51|429.94|427.14|429.31|426.51|0
1647471020000|2022-03-16 22:50:20|429.52|426.72|429.52|426.72|429.52|426.72|429.52|426.72|0
1647471050000|2022-03-16 22:50:50|429.73|426.93|429.73|426.93|429.83|427.03|429.73|426.93|0
1647471070000|2022-03-16 22:51:10|429.93|427.13|430.04|427.24|430.04|427.24|429.93|427.13|0
1647471080000|2022-03-16 22:51:20|429.83|427.03|429.93|427.13|429.93|427.13|429.83|427.03|0
1647471100000|2022-03-16 22:51:40|430.14|427.34|430.14|427.34|430.14|427.34|430.14|427.34|0
1647471110000|2022-03-16 22:51:50|430.25|427.45|430.35|427.55|430.35|427.55|430.25|427.45|0
1647471150000|2022-03-16 22:52:30|430.14|427.34|430.14|427.34|430.14|427.34|430.14|427.34|0
1647471160000|2022-03-16 22:52:40|430.35|427.55|430.56|427.76|430.56|427.76|430.35|427.55|0
1647471190000|2022-03-16 22:53:10|430.46|427.66|430.56|427.76|430.56|427.76|430.46|427.66|0
1647471230000|2022-03-16 22:53:50|430.14|427.34|430.14|427.34|430.14|427.34|430.14|427.34|0
1647471240000|2022-03-16 22:54:00|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1647471250000|2022-03-16 22:54:10|430.25|427.45|429.93|427.13|430.25|427.45|429.93|427.13|0
1647471280000|2022-03-16 22:54:40|429.83|427.03|429.72|426.92|429.83|427.03|429.72|426.92|0
1647471300000|2022-03-16 22:55:00|429.83|427.03|429.72|426.92|429.93|427.13|429.72|426.92|0
1647471310000|2022-03-16 22:55:10|429.52|426.72|429.52|426.72|429.52|426.72|429.52|426.72|0
1647471320000|2022-03-16 22:55:20|429.31|426.51|429.31|426.51|429.31|426.51|429.31|426.51|0
1647471330000|2022-03-16 22:55:30|429.52|426.72|429.52|426.72|429.52|426.72|429.52|426.72|0
1647471340000|2022-03-16 22:55:40|429.72|426.92|429.72|426.92|429.72|426.92|429.72|426.92|0
1647471350000|2022-03-16 22:55:50|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1647471370000|2022-03-16 22:56:10|430.14|427.34|430.14|427.34|430.14|427.34|430.04|427.24|0
1647471380000|2022-03-16 22:56:20|429.72|426.92|429.72|426.92|429.72|426.92|429.72|426.92|0
1647471400000|2022-03-16 22:56:40|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1647471410000|2022-03-16 22:56:50|429.72|426.92|429.72|426.92|429.72|426.92|429.72|426.92|0
1647471420000|2022-03-16 22:57:00|429.52|426.72|429.52|426.72|429.52|426.72|429.52|426.72|0
1647471450000|2022-03-16 22:57:30|429.31|426.51|429.31|426.51|429.31|426.51|429.31|426.51|0
1647471460000|2022-03-16 22:57:40|429.52|426.72|429.52|426.72|429.52|426.72|429.52|426.72|0
1647471490000|2022-03-16 22:58:10|429.31|426.51|429.72|426.92|429.72|426.92|429.1|426.3|0
1647471500000|2022-03-16 22:58:20|429.52|426.72|429.42|426.62|429.52|426.72|429.42|426.62|0
1647471510000|2022-03-16 22:58:30|429.31|426.51|429.1|426.3|429.31|426.51|429.1|426.3|0
1647471520000|2022-03-16 22:58:40|429.31|426.51|429.31|426.51|429.31|426.51|429.31|426.51|0
1647471530000|2022-03-16 22:58:50|429.41|426.61|429.31|426.51|429.41|426.61|429.31|426.51|0
1647471540000|2022-03-16 22:59:00|429.51|426.71|429.72|426.92|429.93|427.13|429.51|426.71|0
1647471550000|2022-03-16 22:59:10|429.83|427.03|429.93|427.13|429.93|427.13|429.83|427.03|0
1647471560000|2022-03-16 22:59:20|430.14|427.34|429.51|426.71|430.14|427.34|429.51|426.71|0
1647471570000|2022-03-16 22:59:30|429.31|426.51|429.51|426.71|429.51|426.71|429.31|426.51|0
1647471580000|2022-03-16 22:59:40|429.31|426.51|429.51|426.71|429.51|426.71|429.31|426.51|0
1647471600000|2022-03-16 23:00:00|429.72|426.92|430.35|427.55|430.35|427.55|429.51|426.71|0
1647471610000|2022-03-16 23:00:10|430.56|427.76|430.56|427.76|430.56|427.76|430.56|427.76|0
1647471620000|2022-03-16 23:00:20|430.77|427.97|430.77|427.97|430.77|427.97|430.77|427.97|0
1647471640000|2022-03-16 23:00:40|430.97|428.17|430.14|427.34|430.97|428.17|430.14|427.34|0
1647471650000|2022-03-16 23:00:50|430.35|427.55|430.14|427.34|430.35|427.55|430.04|427.24|0
1647471660000|2022-03-16 23:01:00|430.04|427.24|430.35|427.55|430.35|427.55|430.04|427.24|0
1647471670000|2022-03-16 23:01:10|430.46|427.66|430.56|427.76|430.56|427.76|430.46|427.66|0
1647471680000|2022-03-16 23:01:20|430.46|427.66|429.93|427.13|430.46|427.66|429.93|427.13|0
1647471690000|2022-03-16 23:01:30|430.04|427.24|429.93|427.13|430.04|427.24|429.93|427.13|0
1647471700000|2022-03-16 23:01:40|429.72|426.92|429.72|426.92|429.72|426.92|429.72|426.92|0
1647471710000|2022-03-16 23:01:50|429.83|427.03|429.72|426.92|429.83|427.03|429.62|426.82|0
1647471720000|2022-03-16 23:02:00|429.62|426.82|429.31|426.51|429.62|426.82|429.31|426.51|0
1647471740000|2022-03-16 23:02:20|428.47|425.67|428.47|425.67|428.47|425.67|428.47|425.67|0
1647471750000|2022-03-16 23:02:30|428.26|425.46|428.06|425.26|428.26|425.46|428.06|425.26|0
1647471770000|2022-03-16 23:02:50|428.05|425.25|427.85|425.05|428.05|425.25|427.85|425.05|0
1647471780000|2022-03-16 23:03:00|428.05|425.25|427.64|424.84|428.05|425.25|427.64|424.84|0
1647471790000|2022-03-16 23:03:10|428.05|425.25|428.05|425.25|428.05|425.25|427.95|425.15|0
1647471800000|2022-03-16 23:03:20|428.26|425.46|428.26|425.46|428.47|425.67|428.26|425.46|0
1647471810000|2022-03-16 23:03:30|428.37|425.57|427.64|424.84|428.37|425.57|427.64|424.84|0
1647471820000|2022-03-16 23:03:40|427.43|424.63|427.43|424.63|427.43|424.63|427.22|424.42|0
1647471830000|2022-03-16 23:03:50|427.64|424.84|427.43|424.63|427.85|425.05|427.43|424.63|0
1647471840000|2022-03-16 23:04:00|427.01|424.21|427.64|424.84|427.64|424.84|427.01|424.21|0
1647471850000|2022-03-16 23:04:10|427.85|425.05|427.64|424.84|427.85|425.05|427.64|424.84|0
1647471860000|2022-03-16 23:04:20|427.75|424.95|428.16|425.36|428.16|425.36|427.75|424.95|0
1647471870000|2022-03-16 23:04:30|429.1|426.3|429.3|426.5|429.3|426.5|429.1|426.3|0
1647471880000|2022-03-16 23:04:40|429.51|426.71|429.72|426.92|429.72|426.92|429.51|426.71|0
1647471890000|2022-03-16 23:04:50|429.93|427.13|429.93|427.13|429.93|427.13|429.93|427.13|0
1647471910000|2022-03-16 23:05:10|430.25|427.45|430.04|427.24|430.25|427.45|430.04|427.24|0
1647471920000|2022-03-16 23:05:20|430.14|427.34|430.14|427.34|430.14|427.34|430.14|427.34|0
1647471930000|2022-03-16 23:05:30|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1647471940000|2022-03-16 23:05:40|430.25|427.45|430.14|427.34|430.25|427.45|430.14|427.34|0
1647471950000|2022-03-16 23:05:50|430.35|427.55|430.35|427.55|430.35|427.55|430.35|427.55|0
1647471960000|2022-03-16 23:06:00|430.46|427.66|430.35|427.55|430.56|427.76|430.35|427.55|0
1647471970000|2022-03-16 23:06:10|430.56|427.76|431.18|428.38|431.18|428.38|430.56|427.76|0
1647471980000|2022-03-16 23:06:20|431.6|428.8|431.81|429.01|431.81|429.01|431.6|428.8|0
1647471990000|2022-03-16 23:06:30|431.6|428.8|431.6|428.8|431.6|428.8|431.39|428.59|0
1647472000000|2022-03-16 23:06:40|431.81|429.01|432.02|429.22|432.02|429.22|431.81|429.01|0
1647472010000|2022-03-16 23:06:50|431.81|429.01|431.6|428.8|431.81|429.01|431.6|428.8|0
1647472030000|2022-03-16 23:07:10|431.5|428.7|431.5|428.7|431.5|428.7|431.5|428.7|0
1647472040000|2022-03-16 23:07:20|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1647472060000|2022-03-16 23:07:40|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1647472090000|2022-03-16 23:08:10|431.81|429.01|431.81|429.01|431.81|429.01|431.81|429.01|0
1647472100000|2022-03-16 23:08:20|431.6|428.8|431.6|428.8|431.6|428.8|431.6|428.8|0
1647472140000|2022-03-16 23:09:00|431.81|429.01|431.6|428.8|431.81|429.01|431.6|428.8|0
1647472190000|2022-03-16 23:09:50|431.92|429.12|432.02|429.22|432.02|429.22|431.92|429.12|0
1647472200000|2022-03-16 23:10:00|432.12|429.32|432.96|430.16|432.96|430.16|432.12|429.32|0
1647472210000|2022-03-16 23:10:10|433.06|430.26|433.06|430.26|433.27|430.47|432.85|430.05|0
1647472220000|2022-03-16 23:10:20|433.27|430.47|432.85|430.05|433.27|430.47|432.85|430.05|0
1647472230000|2022-03-16 23:10:30|433.06|430.26|432.85|430.05|433.27|430.47|432.85|430.05|0
1647472240000|2022-03-16 23:10:40|432.64|429.84|432.02|429.22|432.64|429.84|432.02|429.22|0
1647472250000|2022-03-16 23:10:50|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1647472260000|2022-03-16 23:11:00|431.81|429.01|432.02|429.22|432.02|429.22|431.81|429.01|0
1647472270000|2022-03-16 23:11:10|431.81|429.01|432.02|429.22|432.02|429.22|431.81|429.01|0
1647472280000|2022-03-16 23:11:20|432.12|429.32|432.02|429.22|432.12|429.32|432.02|429.22|0
1647472290000|2022-03-16 23:11:30|432.22|429.42|432.43|429.63|432.43|429.63|432.22|429.42|0
1647472300000|2022-03-16 23:11:40|432.64|429.84|431.81|429.01|432.64|429.84|431.81|429.01|0
1647472310000|2022-03-16 23:11:50|432.43|429.63|432.33|429.53|432.43|429.63|432.22|429.42|0
1647472320000|2022-03-16 23:12:00|432.22|429.42|432.12|429.32|432.22|429.42|432.02|429.22|0
1647472330000|2022-03-16 23:12:10|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1647472340000|2022-03-16 23:12:20|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1647472350000|2022-03-16 23:12:30|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1647472380000|2022-03-16 23:13:00|432.02|429.22|432.43|429.63|432.64|429.84|432.02|429.22|0
1647472390000|2022-03-16 23:13:10|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1647472400000|2022-03-16 23:13:20|432.85|430.05|432.54|429.74|432.85|430.05|432.54|429.74|0
1647472410000|2022-03-16 23:13:30|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1647472420000|2022-03-16 23:13:40|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1647472440000|2022-03-16 23:14:00|432.85|430.05|432.85|430.05|432.85|430.05|432.85|430.05|0
1647472450000|2022-03-16 23:14:10|432.64|429.84|432.43|429.63|432.64|429.84|432.43|429.63|0
1647472460000|2022-03-16 23:14:20|432.64|429.84|432.54|429.74|432.64|429.84|432.43|429.63|0
1647472470000|2022-03-16 23:14:30|432.43|429.63|432.64|429.84|432.64|429.84|432.43|429.63|0
1647472480000|2022-03-16 23:14:40|432.54|429.74|432.54|429.74|432.64|429.84|432.54|429.74|0
1647472490000|2022-03-16 23:14:50|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1647472500000|2022-03-16 23:15:00|432.22|429.42|431.81|429.01|432.22|429.42|431.81|429.01|0
1647472510000|2022-03-16 23:15:10|431.71|428.91|431.81|429.01|431.81|429.01|431.71|428.91|0
1647472520000|2022-03-16 23:15:20|432.01|429.21|432.22|429.42|432.22|429.42|432.01|429.21|0
1647472540000|2022-03-16 23:15:40|432.33|429.53|432.33|429.53|432.33|429.53|432.33|429.53|0
1647472550000|2022-03-16 23:15:50|432.12|429.32|432.96|430.16|432.96|430.16|432.12|429.32|0
1647472560000|2022-03-16 23:16:00|432.85|430.05|432.85|430.05|432.85|430.05|432.85|430.05|0
1647472570000|2022-03-16 23:16:10|433.06|430.26|433.06|430.26|433.06|430.26|433.06|430.26|0
1647472580000|2022-03-16 23:16:20|432.85|430.05|433.06|430.26|433.06|430.26|432.85|430.05|0
1647472590000|2022-03-16 23:16:30|433.17|430.37|432.85|430.05|433.17|430.37|432.85|430.05|0
1647472600000|2022-03-16 23:16:40|432.64|429.84|432.64|429.84|432.64|429.84|432.64|429.84|0
1647472610000|2022-03-16 23:16:50|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1647472620000|2022-03-16 23:17:00|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1647472630000|2022-03-16 23:17:10|432.01|429.21|431.91|429.11|432.01|429.21|431.91|429.11|0
1647472640000|2022-03-16 23:17:20|432.01|429.21|432.01|429.21|432.01|429.21|431.91|429.11|0
1647472660000|2022-03-16 23:17:40|431.8|429|431.6|428.8|431.8|429|431.5|428.7|0
1647472680000|2022-03-16 23:18:00|431.18|428.38|431.18|428.38|431.18|428.38|431.18|428.38|0
1647472730000|2022-03-16 23:18:50|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1647472740000|2022-03-16 23:19:00|431.29|428.49|431.18|428.38|431.29|428.49|431.18|428.38|0
1647472750000|2022-03-16 23:19:10|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1647472760000|2022-03-16 23:19:20|431.29|428.49|431.29|428.49|431.29|428.49|431.29|428.49|0
1647472770000|2022-03-16 23:19:30|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1647472780000|2022-03-16 23:19:40|431.59|428.79|431.8|429|431.8|429|431.59|428.79|0
1647472790000|2022-03-16 23:19:50|431.59|428.79|431.39|428.59|431.59|428.79|431.39|428.59|0
1647472810000|2022-03-16 23:20:10|431.59|428.79|431.39|428.59|431.59|428.79|431.39|428.59|0
1647472830000|2022-03-16 23:20:30|431.49|428.69|431.49|428.69|431.49|428.69|431.49|428.69|0
1647472840000|2022-03-16 23:20:40|431.39|428.59|431.39|428.59|431.39|428.59|431.29|428.49|0
1647472850000|2022-03-16 23:20:50|431.49|428.69|431.49|428.69|431.59|428.79|431.39|428.59|0
1647472860000|2022-03-16 23:21:00|431.59|428.79|431.59|428.79|431.59|428.79|431.59|428.79|0
1647472880000|2022-03-16 23:21:20|431.39|428.59|431.39|428.59|431.39|428.59|431.39|428.59|0
1647472890000|2022-03-16 23:21:30|431.29|428.49|431.8|429|431.8|429|431.29|428.49|0
1647472900000|2022-03-16 23:21:40|431.7|428.9|431.7|428.9|431.8|429|431.7|428.9|0
1647472910000|2022-03-16 23:21:50|431.8|429|431.59|428.79|431.8|429|431.59|428.79|0
1647472920000|2022-03-16 23:22:00|431.91|429.11|431.8|429|431.91|429.11|431.8|429|0
1647472950000|2022-03-16 23:22:30|431.91|429.11|431.91|429.11|431.91|429.11|431.91|429.11|0
1647472960000|2022-03-16 23:22:40|431.8|429|432.01|429.21|432.01|429.21|431.8|429|0
1647472970000|2022-03-16 23:22:50|432.12|429.32|432.12|429.32|432.12|429.32|432.12|429.32|0
1647472980000|2022-03-16 23:23:00|432.22|429.42|432.12|429.32|432.22|429.42|432.12|429.32|0
1647472990000|2022-03-16 23:23:10|432.01|429.21|431.8|429|432.01|429.21|431.8|429|0
1647473040000|2022-03-16 23:24:00|432.01|429.21|432.01|429.21|432.01|429.21|432.01|429.21|0
1647473050000|2022-03-16 23:24:10|432.22|429.42|432.01|429.21|432.22|429.42|432.01|429.21|0
1647473060000|2022-03-16 23:24:20|431.91|429.11|431.8|429|432.01|429.21|431.8|429|0
1647473080000|2022-03-16 23:24:40|432.01|429.21|432.12|429.32|432.12|429.32|432.01|429.21|0
1647473090000|2022-03-16 23:24:50|432.01|429.21|432.01|429.21|432.01|429.21|432.01|429.21|0
1647473100000|2022-03-16 23:25:00|431.8|429|431.8|429|431.8|429|431.8|429|0
1647473110000|2022-03-16 23:25:10|431.7|428.9|431.8|429|431.8|429|431.7|428.9|0
1647473120000|2022-03-16 23:25:20|431.7|428.9|431.7|428.9|431.7|428.9|431.7|428.9|0
1647473130000|2022-03-16 23:25:30|431.8|429|431.59|428.79|431.8|429|431.59|428.79|0
1647473140000|2022-03-16 23:25:40|431.49|428.69|431.49|428.69|431.49|428.69|431.49|428.69|0
1647473150000|2022-03-16 23:25:50|431.38|428.58|430.76|427.96|431.38|428.58|430.76|427.96|0
1647473160000|2022-03-16 23:26:00|430.34|427.54|430.55|427.75|430.55|427.75|430.34|427.54|0
1647473180000|2022-03-16 23:26:20|430.45|427.65|430.34|427.54|430.45|427.65|430.34|427.54|0
1647473190000|2022-03-16 23:26:30|430.24|427.44|430.34|427.54|430.34|427.54|430.24|427.44|0
1647473200000|2022-03-16 23:26:40|430.24|427.44|430.24|427.44|430.24|427.44|430.24|427.44|0
1647473210000|2022-03-16 23:26:50|430.13|427.33|430.13|427.33|430.13|427.33|430.13|427.33|0
1647473220000|2022-03-16 23:27:00|430.24|427.44|430.34|427.54|430.34|427.54|430.24|427.44|0
1647473240000|2022-03-16 23:27:20|430.24|427.44|430.13|427.33|430.24|427.44|430.13|427.33|0
1647473250000|2022-03-16 23:27:30|430.24|427.44|430.13|427.33|430.24|427.44|430.13|427.33|0
1647473270000|2022-03-16 23:27:50|429.92|427.12|430.13|427.33|430.24|427.44|429.92|427.12|0
1647473280000|2022-03-16 23:28:00|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1647473290000|2022-03-16 23:28:10|429.92|427.12|429.92|427.12|429.92|427.12|429.92|427.12|0
1647473300000|2022-03-16 23:28:20|430.03|427.23|429.92|427.12|430.03|427.23|429.92|427.12|0
1647473310000|2022-03-16 23:28:30|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1647473320000|2022-03-16 23:28:40|430.13|427.33|430.13|427.33|430.13|427.33|430.13|427.33|0
1647473330000|2022-03-16 23:28:50|430.24|427.44|430.24|427.44|430.24|427.44|430.24|427.44|0
1647473340000|2022-03-16 23:29:00|430.45|427.65|430.55|427.75|430.55|427.75|430.45|427.65|0
1647473350000|2022-03-16 23:29:10|430.45|427.65|429.92|427.12|430.45|427.65|429.92|427.12|0
1647473360000|2022-03-16 23:29:20|430.03|427.23|430.13|427.33|430.13|427.33|430.03|427.23|0
1647473370000|2022-03-16 23:29:30|430.55|427.75|430.34|427.54|430.55|427.75|430.13|427.33|0
1647473390000|2022-03-16 23:29:50|430.45|427.65|430.34|427.54|430.45|427.65|430.34|427.54|0
1647473400000|2022-03-16 23:30:00|430.13|427.33|429.71|426.91|430.13|427.33|429.71|426.91|0
1647473410000|2022-03-16 23:30:10|429.92|427.12|429.82|427.02|429.92|427.12|429.71|426.91|0
1647473420000|2022-03-16 23:30:20|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1647473430000|2022-03-16 23:30:30|429.5|426.7|429.92|427.12|429.92|427.12|429.5|426.7|0
1647473440000|2022-03-16 23:30:40|430.13|427.33|430.13|427.33|430.13|427.33|430.13|427.33|0
1647473450000|2022-03-16 23:30:50|429.92|427.12|429.92|427.12|429.92|427.12|429.92|427.12|0
1647473480000|2022-03-16 23:31:20|430.13|427.33|429.92|427.12|430.13|427.33|429.92|427.12|0
1647473500000|2022-03-16 23:31:40|429.82|427.02|429.82|427.02|429.82|427.02|429.82|427.02|0
1647473510000|2022-03-16 23:31:50|429.92|427.12|429.92|427.12|429.92|427.12|429.92|427.12|0
1647473530000|2022-03-16 23:32:10|429.82|427.02|429.92|427.12|429.92|427.12|429.82|427.02|0
1647473540000|2022-03-16 23:32:20|430.13|427.33|430.13|427.33|430.13|427.33|430.13|427.33|0
1647473550000|2022-03-16 23:32:30|430.34|427.54|430.13|427.33|430.34|427.54|430.13|427.33|0
1647473560000|2022-03-16 23:32:40|430.03|427.23|429.82|427.02|430.03|427.23|429.82|427.02|0
1647473570000|2022-03-16 23:32:50|430.03|427.23|429.92|427.12|430.03|427.23|429.92|427.12|0
1647473580000|2022-03-16 23:33:00|430.03|427.23|430.03|427.23|430.03|427.23|430.03|427.23|0
1647473590000|2022-03-16 23:33:10|430.13|427.33|430.24|427.44|430.34|427.54|430.13|427.33|0
1647473600000|2022-03-16 23:33:20|430.34|427.54|430.55|427.75|430.55|427.75|430.34|427.54|0
1647473610000|2022-03-16 23:33:30|430.34|427.54|430.34|427.54|430.34|427.54|430.34|427.54|0
1647473620000|2022-03-16 23:33:40|430.45|427.65|430.55|427.75|430.55|427.75|430.45|427.65|0
1647473640000|2022-03-16 23:34:00|430.65|427.85|430.65|427.85|430.65|427.85|430.65|427.85|0
1647473650000|2022-03-16 23:34:10|430.75|427.95|430.55|427.75|430.75|427.95|430.55|427.75|0
1647473670000|2022-03-16 23:34:30|430.45|427.65|430.34|427.54|430.45|427.65|430.34|427.54|0
1647473680000|2022-03-16 23:34:40|430.13|427.33|430.13|427.33|430.13|427.33|430.13|427.33|0
1647473690000|2022-03-16 23:34:50|429.92|427.12|429.92|427.12|429.92|427.12|429.92|427.12|0
1647473700000|2022-03-16 23:35:00|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1647473710000|2022-03-16 23:35:10|429.5|426.7|429.71|426.91|429.71|426.91|429.5|426.7|0
1647473720000|2022-03-16 23:35:20|429.82|427.02|429.82|427.02|429.82|427.02|429.82|427.02|0
1647473730000|2022-03-16 23:35:30|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1647473750000|2022-03-16 23:35:50|429.5|426.7|429.61|426.81|429.61|426.81|429.5|426.7|0
1647473760000|2022-03-16 23:36:00|429.5|426.7|429.71|426.91|429.71|426.91|429.5|426.7|0
1647473770000|2022-03-16 23:36:10|429.61|426.81|429.71|426.91|429.71|426.91|429.61|426.81|0
1647473790000|2022-03-16 23:36:30|429.92|427.12|429.92|427.12|429.92|427.12|429.92|427.12|0
1647473800000|2022-03-16 23:36:40|430.03|427.23|429.92|427.12|430.03|427.23|429.92|427.12|0
1647473810000|2022-03-16 23:36:50|429.71|426.91|429.61|426.81|429.71|426.91|429.61|426.81|0
1647473820000|2022-03-16 23:37:00|429.5|426.7|429.5|426.7|429.5|426.7|429.5|426.7|0
1647473830000|2022-03-16 23:37:10|429.61|426.81|429.61|426.81|429.61|426.81|429.61|426.81|0
1647473840000|2022-03-16 23:37:20|429.71|426.91|429.71|426.91|429.71|426.91|429.71|426.91|0
1647473850000|2022-03-16 23:37:30|429.82|427.02|429.82|427.02|429.82|427.02|429.82|427.02|0
1647473860000|2022-03-16 23:37:40|429.92|427.12|429.71|426.91|429.92|427.12|429.71|426.91|0
1647473880000|2022-03-16 23:38:00|429.92|427.12|429.92|427.12|429.92|427.12|429.92|427.12|0
1647473890000|2022-03-16 23:38:10|429.82|427.02|429.82|427.02|429.82|427.02|429.82|427.02|0
1647473920000|2022-03-16 23:38:40|429.92|427.12|430.03|427.23|430.03|427.23|429.92|427.12|0
1647473940000|2022-03-16 23:39:00|430.34|427.54|430.44|427.64|430.44|427.64|430.24|427.44|0
1647473950000|2022-03-16 23:39:10|430.86|428.06|430.86|428.06|430.86|428.06|430.86|428.06|0
1647473960000|2022-03-16 23:39:20|430.96|428.16|430.96|428.16|430.96|428.16|430.96|428.16|0
1647473970000|2022-03-16 23:39:30|431.28|428.48|431.7|428.9|431.7|428.9|431.28|428.48|0
1647473980000|2022-03-16 23:39:40|431.59|428.79|431.38|428.58|431.59|428.79|431.38|428.58|0
1647473990000|2022-03-16 23:39:50|431.49|428.69|431.59|428.79|431.59|428.79|431.49|428.69|0
1647474020000|2022-03-16 23:40:20|431.7|428.9|431.59|428.79|431.7|428.9|431.59|428.79|0
1647474030000|2022-03-16 23:40:30|431.7|428.9|431.59|428.79|431.7|428.9|431.59|428.79|0
1647474040000|2022-03-16 23:40:40|431.49|428.69|431.38|428.58|431.49|428.69|431.38|428.58|0
1647474050000|2022-03-16 23:40:50|431.28|428.48|431.49|428.69|431.49|428.69|431.28|428.48|0
1647474060000|2022-03-16 23:41:00|431.38|428.58|431.49|428.69|431.49|428.69|431.38|428.58|0
1647474070000|2022-03-16 23:41:10|430.96|428.16|430.96|428.16|430.96|428.16|430.96|428.16|0
1647474080000|2022-03-16 23:41:20|430.75|427.95|430.75|427.95|430.86|428.06|430.75|427.95|0
1647474090000|2022-03-16 23:41:30|430.54|427.74|430.33|427.53|430.54|427.74|430.33|427.53|0
1647474100000|2022-03-16 23:41:40|430.13|427.33|430.13|427.33|430.13|427.33|430.13|427.33|0
1647474110000|2022-03-16 23:41:50|430.65|427.85|430.86|428.06|430.86|428.06|430.65|427.85|0
1647474120000|2022-03-16 23:42:00|430.75|427.95|430.86|428.06|430.86|428.06|430.75|427.95|0
1647474130000|2022-03-16 23:42:10|430.44|427.64|430.13|427.33|430.44|427.64|430.13|427.33|0
1647474140000|2022-03-16 23:42:20|430.33|427.53|430.13|427.33|430.33|427.53|430.13|427.33|0
1647474150000|2022-03-16 23:42:30|430.33|427.53|430.23|427.43|430.33|427.53|430.13|427.33|0
1647474160000|2022-03-16 23:42:40|430.33|427.53|430.44|427.64|430.44|427.64|430.33|427.53|0
1647474180000|2022-03-16 23:43:00|430.54|427.74|430.54|427.74|430.54|427.74|430.54|427.74|0
1647474190000|2022-03-16 23:43:10|430.65|427.85|430.65|427.85|430.65|427.85|430.65|427.85|0
1647474200000|2022-03-16 23:43:20|430.54|427.74|430.23|427.43|430.54|427.74|430.23|427.43|0
1647474210000|2022-03-16 23:43:30|430.33|427.53|430.65|427.85|430.65|427.85|430.13|427.33|0
1647474220000|2022-03-16 23:43:40|430.75|427.95|430.75|427.95|430.75|427.95|430.75|427.95|0
1647474230000|2022-03-16 23:43:50|430.54|427.74|430.75|427.95|430.75|427.95|430.54|427.74|0
1647474240000|2022-03-16 23:44:00|430.65|427.85|430.54|427.74|430.65|427.85|430.54|427.74|0
1647474260000|2022-03-16 23:44:20|430.44|427.64|430.44|427.64|430.54|427.74|430.44|427.64|0
1647474270000|2022-03-16 23:44:30|430.33|427.53|430.33|427.53|430.33|427.53|430.33|427.53|0
1647474280000|2022-03-16 23:44:40|430.54|427.74|430.33|427.53|430.54|427.74|430.33|427.53|0
1647474290000|2022-03-16 23:44:50|430.12|427.32|430.33|427.53|430.33|427.53|430.12|427.32|0
1647474300000|2022-03-16 23:45:00|430.44|427.64|430.54|427.74|430.54|427.74|430.44|427.64|0
1647474310000|2022-03-16 23:45:10|430.44|427.64|430.23|427.43|430.44|427.64|430.23|427.43|0
1647474320000|2022-03-16 23:45:20|430.33|427.53|430.33|427.53|430.44|427.64|430.33|427.53|0
1647474330000|2022-03-16 23:45:30|430.44|427.64|430.54|427.74|430.54|427.74|430.44|427.64|0
1647474340000|2022-03-16 23:45:40|430.75|427.95|430.65|427.85|430.75|427.95|430.65|427.85|0
1647474350000|2022-03-16 23:45:50|430.75|427.95|430.65|427.85|430.75|427.95|430.33|427.53|0
1647474360000|2022-03-16 23:46:00|430.54|427.74|430.54|427.74|430.65|427.85|430.44|427.64|0
1647474370000|2022-03-16 23:46:10|430.33|427.53|430.33|427.53|430.33|427.53|430.33|427.53|0
1647474380000|2022-03-16 23:46:20|430.23|427.43|430.54|427.74|430.54|427.74|430.23|427.43|0
1647474390000|2022-03-16 23:46:30|430.33|427.53|430.54|427.74|430.54|427.74|430.33|427.53|0
1647474400000|2022-03-16 23:46:40|430.44|427.64|430.33|427.53|430.44|427.64|430.33|427.53|0
1647474410000|2022-03-16 23:46:50|430.12|427.32|430.12|427.32|430.12|427.32|430.12|427.32|0
1647474420000|2022-03-16 23:47:00|430.02|427.22|429.92|427.12|430.02|427.22|429.92|427.12|0
1647474430000|2022-03-16 23:47:10|430.02|427.22|429.92|427.12|430.02|427.22|429.92|427.12|0
1647474440000|2022-03-16 23:47:20|430.02|427.22|430.02|427.22|430.12|427.32|430.02|427.22|0
1647474450000|2022-03-16 23:47:30|429.92|427.12|429.92|427.12|429.92|427.12|429.71|426.91|0
1647474460000|2022-03-16 23:47:40|429.71|426.91|429.71|426.91|429.71|426.91|429.5|426.7|0
1647474470000|2022-03-16 23:47:50|429.81|427.01|429.91|427.11|429.91|427.11|429.81|427.01|0
1647474480000|2022-03-16 23:48:00|429.71|426.91|429.61|426.81|429.71|426.91|429.61|426.81|0
1647474490000|2022-03-16 23:48:10|429.71|426.91|429.61|426.81|429.71|426.91|429.5|426.7|0
1647474500000|2022-03-16 23:48:20|429.5|426.7|429.4|426.6|429.71|426.91|429.4|426.6|0
1647474510000|2022-03-16 23:48:30|429.29|426.49|429.08|426.28|429.29|426.49|429.08|426.28|0
1647474520000|2022-03-16 23:48:40|429.19|426.39|429.29|426.49|429.29|426.49|429.08|426.28|0
1647474530000|2022-03-16 23:48:50|429.19|426.39|429.19|426.39|429.19|426.39|429.19|426.39|0
1647474540000|2022-03-16 23:49:00|429.29|426.49|429.5|426.7|429.5|426.7|429.19|426.39|0
1647474550000|2022-03-16 23:49:10|429.29|426.49|429.19|426.39|429.4|426.6|429.19|426.39|0
1647474560000|2022-03-16 23:49:20|428.87|426.07|429.08|426.28|429.08|426.28|428.87|426.07|0
1647474580000|2022-03-16 23:49:40|429.19|426.39|429.08|426.28|429.19|426.39|428.98|426.18|0
1647474590000|2022-03-16 23:49:50|428.87|426.07|428.98|426.18|428.98|426.18|428.87|426.07|0
1647474600000|2022-03-16 23:50:00|429.08|426.28|429.29|426.49|429.29|426.49|429.08|426.28|0
1647474610000|2022-03-16 23:50:10|429.4|426.6|429.4|426.6|429.4|426.6|429.4|426.6|0
1647474620000|2022-03-16 23:50:20|429.29|426.49|429.29|426.49|429.29|426.49|429.29|426.49|0
1647474630000|2022-03-16 23:50:30|429.19|426.39|429.29|426.49|429.29|426.49|429.19|426.39|0
1647474640000|2022-03-16 23:50:40|429.4|426.6|429.29|426.49|429.4|426.6|429.19|426.39|0
1647474650000|2022-03-16 23:50:50|429.08|426.28|428.87|426.07|429.08|426.28|428.77|425.97|0
1647474660000|2022-03-16 23:51:00|428.98|426.18|428.87|426.07|428.98|426.18|428.87|426.07|0
1647474670000|2022-03-16 23:51:10|428.66|425.86|428.15|425.35|428.66|425.86|428.15|425.35|0
1647474680000|2022-03-16 23:51:20|428.04|425.24|427.83|425.03|428.04|425.24|427.83|425.03|0
1647474690000|2022-03-16 23:51:30|427.21|424.41|427.52|424.72|427.62|424.82|427.21|424.41|0
1647474700000|2022-03-16 23:51:40|427.62|424.82|427.41|424.61|427.62|424.82|427.41|424.61|0
1647474710000|2022-03-16 23:51:50|427.21|424.41|426.58|423.78|427.21|424.41|426.17|423.37|0
1647474720000|2022-03-16 23:52:00|427|424.2|427.21|424.41|427.21|424.41|427|424.2|0
1647474730000|2022-03-16 23:52:10|427.31|424.51|426.69|423.89|427.31|424.51|426.69|423.89|0
1647474740000|2022-03-16 23:52:20|426.79|423.99|426.69|423.89|426.79|423.99|426.58|423.78|0
1647474750000|2022-03-16 23:52:30|426.79|423.99|426.9|424.1|427|424.2|426.79|423.99|0
1647474760000|2022-03-16 23:52:40|426.79|423.99|426.9|424.1|426.9|424.1|426.79|423.99|0
1647474770000|2022-03-16 23:52:50|426.48|423.68|426.37|423.57|426.48|423.68|426.16|423.36|0
1647474780000|2022-03-16 23:53:00|426.79|423.99|426.9|424.1|426.9|424.1|426.58|423.78|0
1647474790000|2022-03-16 23:53:10|426.79|423.99|427|424.2|427|424.2|426.79|423.99|0
1647474800000|2022-03-16 23:53:20|427.1|424.3|427.2|424.4|427.2|424.4|427.1|424.3|0
1647474820000|2022-03-16 23:53:40|427.1|424.3|427.1|424.3|427.1|424.3|427.1|424.3|0
1647474830000|2022-03-16 23:53:50|427.2|424.4|427.41|424.61|427.41|424.61|427.2|424.4|0
1647474840000|2022-03-16 23:54:00|427.2|424.4|427.2|424.4|427.2|424.4|427.2|424.4|0
1647474850000|2022-03-16 23:54:10|427.1|424.3|427.31|424.51|427.31|424.51|427.1|424.3|0
1647474860000|2022-03-16 23:54:20|427.41|424.61|427.41|424.61|427.41|424.61|427.41|424.61|0
1647474870000|2022-03-16 23:54:30|427.2|424.4|427.2|424.4|427.2|424.4|427.1|424.3|0
1647474880000|2022-03-16 23:54:40|427.41|424.61|427.41|424.61|427.41|424.61|427.31|424.51|0
1647474890000|2022-03-16 23:54:50|427|424.2|427|424.2|427|424.2|427|424.2|0
1647474900000|2022-03-16 23:55:00|426.9|424.1|426.48|423.68|426.9|424.1|426.48|423.68|0
1647474910000|2022-03-16 23:55:10|426.58|423.78|426.58|423.78|426.58|423.78|426.58|423.78|0
1647474920000|2022-03-16 23:55:20|426.79|423.99|426.58|423.78|426.79|423.99|426.58|423.78|0
1647474930000|2022-03-16 23:55:30|426.48|423.68|426.79|423.99|426.79|423.99|426.48|423.68|0
1647474940000|2022-03-16 23:55:40|426.9|424.1|426.79|423.99|427|424.2|426.79|423.99|0
1647474960000|2022-03-16 23:56:00|427|424.2|426.9|424.1|427|424.2|426.9|424.1|0
1647474970000|2022-03-16 23:56:10|426.58|423.78|427|424.2|427|424.2|426.58|423.78|0
1647474980000|2022-03-16 23:56:20|426.9|424.1|427|424.2|427|424.2|426.9|424.1|0
1647474990000|2022-03-16 23:56:30|427.1|424.3|427.1|424.3|427.2|424.4|427.1|424.3|0
1647475000000|2022-03-16 23:56:40|427.2|424.4|426.58|423.78|427.2|424.4|426.37|423.57|0
1647475010000|2022-03-16 23:56:50|427|424.2|427.2|424.4|427.2|424.4|427|424.2|0
1647475020000|2022-03-16 23:57:00|425.96|423.16|426.69|423.89|426.69|423.89|425.96|423.16|0
1647475030000|2022-03-16 23:57:10|426.58|423.78|426.9|424.1|426.9|424.1|426.58|423.78|0
1647475040000|2022-03-16 23:57:20|426.79|423.99|427|424.2|427|424.2|426.79|423.99|0
1647475050000|2022-03-16 23:57:30|427.1|424.3|427.41|424.61|427.41|424.61|427|424.2|0
1647475060000|2022-03-16 23:57:40|427.31|424.51|427.83|425.03|427.83|425.03|427.31|424.51|0
1647475070000|2022-03-16 23:57:50|427.41|424.61|427.62|424.82|427.62|424.82|427.41|424.61|0
1647475090000|2022-03-16 23:58:10|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1647475100000|2022-03-16 23:58:20|426.79|423.99|427.2|424.4|427.2|424.4|426.79|423.99|0
1647475110000|2022-03-16 23:58:30|426.99|424.19|426.89|424.09|426.99|424.19|426.89|424.09|0
1647475120000|2022-03-16 23:58:40|426.99|424.19|426.99|424.19|426.99|424.19|426.99|424.19|0
1647475130000|2022-03-16 23:58:50|426.89|424.09|427.41|424.61|427.41|424.61|426.89|424.09|0
1647475150000|2022-03-16 23:59:10|426.99|424.19|426.79|423.99|426.99|424.19|426.79|423.99|0
1647475160000|2022-03-16 23:59:20|426.58|423.78|426.58|423.78|426.58|423.78|426.37|423.57|0
1647475170000|2022-03-16 23:59:30|426.48|423.68|426.37|423.57|426.58|423.78|426.37|423.57|0
1647475180000|2022-03-16 23:59:40|426.27|423.47|426.79|423.99|426.79|423.99|426.27|423.47|0
1647475190000|2022-03-16 23:59:50|426.58|423.78|426.58|423.78|426.58|423.78|426.58|423.78|0
1647475200000|2022-03-17 00:00:00|426.79|423.99|426.69|423.89|426.79|423.99|425.95|423.15|0
1647475210000|2022-03-17 00:00:10|426.79|423.99|426.58|423.78|426.79|423.99|426.58|423.78|0
1647475220000|2022-03-17 00:00:20|426.79|423.99|426.89|424.09|426.99|424.19|426.79|423.99|0
1647475230000|2022-03-17 00:00:30|426.79|423.99|427.83|425.03|427.83|425.03|426.79|423.99|0
1647475240000|2022-03-17 00:00:40|427.93|425.13|428.35|425.55|428.35|425.55|427.93|425.13|0
1647475250000|2022-03-17 00:00:50|428.45|425.65|428.14|425.34|428.45|425.65|428.14|425.34|0
1647475260000|2022-03-17 00:01:00|428.03|425.23|428.45|425.65|428.56|425.76|428.03|425.23|0
1647475270000|2022-03-17 00:01:10|428.56|425.76|428.56|425.76|428.56|425.76|428.45|425.65|0
1647475280000|2022-03-17 00:01:20|428.77|425.97|428.87|426.07|428.87|426.07|428.77|425.97|0
1647475290000|2022-03-17 00:01:30|428.77|425.97|428.77|425.97|428.87|426.07|428.66|425.86|0
1647475300000|2022-03-17 00:01:40|428.45|425.65|428.45|425.65|428.66|425.86|428.45|425.65|0
1647475310000|2022-03-17 00:01:50|428.14|425.34|428.24|425.44|428.24|425.44|428.03|425.23|0
1647475320000|2022-03-17 00:02:00|428.45|425.65|429.08|426.28|429.08|426.28|428.45|425.65|0
1647475330000|2022-03-17 00:02:10|429.49|426.69|429.91|427.11|429.91|427.11|429.39|426.59|0
1647475340000|2022-03-17 00:02:20|429.6|426.8|430.12|427.32|430.12|427.32|429.6|426.8|0
1647475350000|2022-03-17 00:02:30|429.91|427.11|430.02|427.22|430.12|427.32|429.91|427.11|0
1647475360000|2022-03-17 00:02:40|430.12|427.32|429.91|427.11|430.12|427.32|429.7|426.9|0
1647475370000|2022-03-17 00:02:50|429.7|426.9|429.08|426.28|429.7|426.9|429.08|426.28|0
1647475380000|2022-03-17 00:03:00|428.45|425.65|428.45|425.65|428.56|425.76|428.24|425.44|0
1647475390000|2022-03-17 00:03:10|428.24|425.44|428.66|425.86|428.66|425.86|428.24|425.44|0
1647475400000|2022-03-17 00:03:20|428.56|425.76|428.77|425.97|428.87|426.07|428.56|425.76|0
1647475410000|2022-03-17 00:03:30|428.66|425.86|429.08|426.28|429.08|426.28|428.66|425.86|0
1647475420000|2022-03-17 00:03:40|428.87|426.07|428.66|425.86|428.87|426.07|428.66|425.86|0
1647475430000|2022-03-17 00:03:50|428.87|426.07|428.45|425.65|428.87|426.07|428.45|425.65|0
1647475440000|2022-03-17 00:04:00|428.56|425.76|428.56|425.76|428.77|425.97|428.56|425.76|0
1647475450000|2022-03-17 00:04:10|428.35|425.55|428.14|425.34|428.35|425.55|428.14|425.34|0
1647475460000|2022-03-17 00:04:20|428.24|425.44|428.24|425.44|428.35|425.55|428.24|425.44|0
1647475470000|2022-03-17 00:04:30|428.03|425.23|428.03|425.23|428.14|425.34|428.03|425.23|0
1647475480000|2022-03-17 00:04:40|428.14|425.34|427.93|425.13|428.14|425.34|427.93|425.13|0
1647475490000|2022-03-17 00:04:50|428.14|425.34|428.24|425.44|428.24|425.44|428.14|425.34|0
1647475500000|2022-03-17 00:05:00|428.45|425.65|428.56|425.76|428.56|425.76|428.24|425.44|0
1647475510000|2022-03-17 00:05:10|428.24|425.44|428.35|425.55|428.45|425.65|428.24|425.44|0
1647475520000|2022-03-17 00:05:20|428.24|425.44|428.03|425.23|428.35|425.55|428.03|425.23|0
1647475530000|2022-03-17 00:05:30|428.24|425.44|428.03|425.23|428.24|425.44|428.03|425.23|0
1647475540000|2022-03-17 00:05:40|427.93|425.13|427.93|425.13|427.93|425.13|427.93|425.13|0
1647475550000|2022-03-17 00:05:50|427.82|425.02|427.93|425.13|427.93|425.13|427.82|425.02|0
1647475560000|2022-03-17 00:06:00|428.03|425.23|428.03|425.23|428.24|425.44|428.03|425.23|0
1647475570000|2022-03-17 00:06:10|428.24|425.44|428.14|425.34|428.24|425.44|428.14|425.34|0
1647475580000|2022-03-17 00:06:20|428.24|425.44|428.03|425.23|428.24|425.44|428.03|425.23|0
1647475590000|2022-03-17 00:06:30|428.14|425.34|428.14|425.34|428.24|425.44|428.14|425.34|0
1647475600000|2022-03-17 00:06:40|428.24|425.44|428.66|425.86|428.66|425.86|428.24|425.44|0
1647475610000|2022-03-17 00:06:50|428.77|425.97|428.77|425.97|428.87|426.07|428.66|425.86|0
1647475620000|2022-03-17 00:07:00|428.97|426.17|429.28|426.48|429.28|426.48|428.87|426.07|0
1647475630000|2022-03-17 00:07:10|429.49|426.69|429.49|426.69|429.6|426.8|429.49|426.69|0
1647475640000|2022-03-17 00:07:20|429.28|426.48|429.49|426.69|429.7|426.9|429.28|426.48|0
1647475650000|2022-03-17 00:07:30|429.28|426.48|429.28|426.48|429.28|426.48|429.28|426.48|0
1647475660000|2022-03-17 00:07:40|429.18|426.38|429.49|426.69|429.49|426.69|429.07|426.27|0
1647475670000|2022-03-17 00:07:50|429.6|426.8|429.49|426.69|429.6|426.8|429.49|426.69|0
1647475680000|2022-03-17 00:08:00|429.7|426.9|429.49|426.69|429.7|426.9|429.49|426.69|0
1647475690000|2022-03-17 00:08:10|429.28|426.48|429.91|427.11|429.91|427.11|429.28|426.48|0
1647475700000|2022-03-17 00:08:20|430.12|427.32|430.53|427.73|430.53|427.73|429.91|427.11|0
1647475710000|2022-03-17 00:08:30|430.33|427.53|430.53|427.73|430.74|427.94|430.33|427.53|0
1647475720000|2022-03-17 00:08:40|430.33|427.53|430.12|427.32|430.33|427.53|430.12|427.32|0
1647475730000|2022-03-17 00:08:50|429.91|427.11|430.12|427.32|430.12|427.32|429.91|427.11|0
1647475740000|2022-03-17 00:09:00|430.02|427.22|429.7|426.9|430.02|427.22|429.7|426.9|0
1647475750000|2022-03-17 00:09:10|429.07|426.27|428.45|425.65|429.07|426.27|428.45|425.65|0
1647475760000|2022-03-17 00:09:20|428.24|425.44|428.66|425.86|428.66|425.86|428.24|425.44|0
1647475770000|2022-03-17 00:09:30|428.45|425.65|427.62|424.82|428.45|425.65|427.62|424.82|0
1647475780000|2022-03-17 00:09:40|427.41|424.61|426.78|423.98|427.41|424.61|426.78|423.98|0
1647475790000|2022-03-17 00:09:50|427.2|424.4|427.1|424.3|427.2|424.4|426.99|424.19|0
1647475800000|2022-03-17 00:10:00|426.99|424.19|426.37|423.57|426.99|424.19|426.37|423.57|0
1647475810000|2022-03-17 00:10:10|426.57|423.77|426.37|423.57|426.57|423.77|426.37|423.57|0
1647475820000|2022-03-17 00:10:20|425.74|422.94|426.16|423.36|426.16|423.36|425.54|422.74|0
1647475830000|2022-03-17 00:10:30|425.95|423.15|426.06|423.26|426.06|423.26|425.95|423.15|0
1647475840000|2022-03-17 00:10:40|426.57|423.77|426.68|423.88|426.68|423.88|426.57|423.77|0
1647475850000|2022-03-17 00:10:50|426.78|423.98|426.37|423.57|426.78|423.98|426.37|423.57|0
1647475860000|2022-03-17 00:11:00|426.16|423.36|426.68|423.88|426.68|423.88|426.16|423.36|0
1647475870000|2022-03-17 00:11:10|427.1|424.3|426.99|424.19|427.1|424.3|426.78|423.98|0
1647475880000|2022-03-17 00:11:20|426.89|424.09|426.57|423.77|426.89|424.09|426.37|423.57|0
1647475890000|2022-03-17 00:11:30|426.47|423.67|426.47|423.67|426.47|423.67|426.37|423.57|0
1647475900000|2022-03-17 00:11:40|426.68|423.88|426.68|423.88|426.68|423.88|426.57|423.77|0
1647475910000|2022-03-17 00:11:50|426.57|423.77|426.99|424.19|426.99|424.19|426.57|423.77|0
1647475920000|2022-03-17 00:12:00|426.78|423.98|426.78|423.98|426.78|423.98|426.57|423.77|0
1647475930000|2022-03-17 00:12:10|426.99|424.19|426.57|423.77|427.31|424.51|426.57|423.77|0
1647475940000|2022-03-17 00:12:20|426.68|423.88|425.95|423.15|426.68|423.88|425.95|423.15|0
1647475950000|2022-03-17 00:12:30|426.16|423.36|425.74|422.94|426.16|423.36|425.74|422.94|0
1647475960000|2022-03-17 00:12:40|425.85|423.05|426.16|423.36|426.16|423.36|425.85|423.05|0
1647475970000|2022-03-17 00:12:50|425.95|423.15|425.74|422.94|426.06|423.26|425.74|422.94|0
1647475980000|2022-03-17 00:13:00|425.95|423.15|426.37|423.57|426.37|423.57|425.95|423.15|0
1647475990000|2022-03-17 00:13:10|426.27|423.47|426.37|423.57|426.37|423.57|426.27|423.47|0
1647476000000|2022-03-17 00:13:20|427.41|424.61|427.41|424.61|427.72|424.92|427.41|424.61|0
1647476010000|2022-03-17 00:13:30|426.99|424.19|427.2|424.4|427.2|424.4|426.89|424.09|0
1647476020000|2022-03-17 00:13:40|427.1|424.3|427.51|424.71|427.51|424.71|427.1|424.3|0
1647476030000|2022-03-17 00:13:50|427.61|424.81|427.82|425.02|427.82|425.02|427.61|424.81|0
1647476040000|2022-03-17 00:14:00|427.72|424.92|427.41|424.61|427.72|424.92|427.41|424.61|0
1647476050000|2022-03-17 00:14:10|427.51|424.71|427.41|424.61|427.51|424.71|427.41|424.61|0
1647476060000|2022-03-17 00:14:20|427.31|424.51|427.61|424.81|427.61|424.81|427.31|424.51|0
1647476070000|2022-03-17 00:14:30|427.82|425.02|428.14|425.34|428.14|425.34|427.82|425.02|0
1647476080000|2022-03-17 00:14:40|428.24|425.44|428.35|425.55|428.35|425.55|428.24|425.44|0
1647476090000|2022-03-17 00:14:50|428.55|425.75|428.14|425.34|428.55|425.75|428.14|425.34|0
1647476100000|2022-03-17 00:15:00|427.31|424.51|427.1|424.3|427.31|424.51|426.99|424.19|0
1647476110000|2022-03-17 00:15:10|426.99|424.19|426.78|423.98|426.99|424.19|426.78|423.98|0
1647476120000|2022-03-17 00:15:20|426.99|424.19|426.99|424.19|427.1|424.3|426.99|424.19|0
1647476130000|2022-03-17 00:15:30|427.61|424.81|427.4|424.6|427.61|424.81|427.4|424.6|0
1647476140000|2022-03-17 00:15:40|427.61|424.81|427.72|424.92|427.72|424.92|427.51|424.71|0
1647476150000|2022-03-17 00:15:50|427.61|424.81|427.72|424.92|427.72|424.92|427.61|424.81|0
1647476160000|2022-03-17 00:16:00|427.82|425.02|428.14|425.34|428.45|425.65|427.82|425.02|0
1647476170000|2022-03-17 00:16:10|428.03|425.23|428.03|425.23|428.14|425.34|427.93|425.13|0
1647476180000|2022-03-17 00:16:20|427.93|425.13|428.86|426.06|428.86|426.06|427.93|425.13|0
1647476190000|2022-03-17 00:16:30|429.07|426.27|428.55|425.75|429.07|426.27|428.55|425.75|0
1647476200000|2022-03-17 00:16:40|428.45|425.65|428.55|425.75|428.55|425.75|428.45|425.65|0
1647476210000|2022-03-17 00:16:50|428.45|425.65|427.82|425.02|428.45|425.65|427.82|425.02|0
1647476220000|2022-03-17 00:17:00|428.03|425.23|428.76|425.96|428.76|425.96|428.03|425.23|0
1647476230000|2022-03-17 00:17:10|428.65|425.85|428.65|425.85|428.65|425.85|428.55|425.75|0
1647476240000|2022-03-17 00:17:20|428.24|425.44|427.93|425.13|428.24|425.44|427.93|425.13|0
1647476250000|2022-03-17 00:17:30|427.82|425.02|427.93|425.13|427.93|425.13|427.61|424.81|0
1647476260000|2022-03-17 00:17:40|428.03|425.23|427.72|424.92|428.03|425.23|427.72|424.92|0
1647476270000|2022-03-17 00:17:50|427.61|424.81|427.82|425.02|427.82|425.02|427.61|424.81|0
1647476280000|2022-03-17 00:18:00|427.72|424.92|427.93|425.13|428.03|425.23|427.72|424.92|0
1647476290000|2022-03-17 00:18:10|428.03|425.23|427.82|425.02|428.24|425.44|427.82|425.02|0
1647476300000|2022-03-17 00:18:20|427.72|424.92|427.82|425.02|427.82|425.02|427.61|424.81|0
1647476310000|2022-03-17 00:18:30|427.93|425.13|427.82|425.02|427.93|425.13|427.72|424.92|0
1647476320000|2022-03-17 00:18:40|427.72|424.92|427.3|424.5|427.72|424.92|427.3|424.5|0
1647476330000|2022-03-17 00:18:50|427.4|424.6|427.3|424.5|427.4|424.6|427.3|424.5|0
1647476340000|2022-03-17 00:19:00|426.99|424.19|427.2|424.4|427.3|424.5|426.99|424.19|0
1647476350000|2022-03-17 00:19:10|426.99|424.19|427.2|424.4|427.2|424.4|426.99|424.19|0
1647476360000|2022-03-17 00:19:20|426.99|424.19|427.2|424.4|427.2|424.4|426.99|424.19|0
1647476370000|2022-03-17 00:19:30|426.99|424.19|426.78|423.98|427.1|424.3|426.78|423.98|0
1647476380000|2022-03-17 00:19:40|426.57|423.77|426.57|423.77|426.57|423.77|426.36|423.56|0
1647476390000|2022-03-17 00:19:50|426.47|423.67|427.2|424.4|427.2|424.4|426.47|423.67|0
1647476400000|2022-03-17 00:20:00|426.78|423.98|426.78|423.98|426.78|423.98|426.26|423.46|0
1647476410000|2022-03-17 00:20:10|426.57|423.77|426.78|423.98|426.78|423.98|426.57|423.77|0
1647476420000|2022-03-17 00:20:20|426.57|423.77|426.47|423.67|426.57|423.77|426.47|423.67|0
1647476430000|2022-03-17 00:20:30|426.36|423.56|427.3|424.5|427.3|424.5|426.36|423.56|0
1647476440000|2022-03-17 00:20:40|427.51|424.71|427.93|425.13|427.93|425.13|427.51|424.71|0
1647476450000|2022-03-17 00:20:50|427.4|424.6|427.72|424.92|427.72|424.92|427.4|424.6|0
1647476460000|2022-03-17 00:21:00|427.4|424.6|428.03|425.23|428.03|425.23|427.4|424.6|0
1647476470000|2022-03-17 00:21:10|427.93|425.13|427.72|424.92|428.03|425.23|427.72|424.92|0
1647476480000|2022-03-17 00:21:20|427.82|425.02|427.61|424.81|427.82|425.02|427.4|424.6|0
1647476490000|2022-03-17 00:21:30|427.72|424.92|428.03|425.23|428.03|425.23|427.72|424.92|0
1647476500000|2022-03-17 00:21:40|428.24|425.44|427.4|424.6|428.24|425.44|427.4|424.6|0
1647476510000|2022-03-17 00:21:50|427.51|424.71|427.72|424.92|427.82|425.02|427.51|424.71|0
1647476520000|2022-03-17 00:22:00|427.4|424.6|427.61|424.81|427.61|424.81|427.4|424.6|0
1647476530000|2022-03-17 00:22:10|427.4|424.6|427.4|424.6|427.4|424.6|427.4|424.6|0
1647476540000|2022-03-17 00:22:20|427.51|424.71|427.19|424.39|427.51|424.71|427.19|424.39|0
1647476550000|2022-03-17 00:22:30|427.3|424.5|427.19|424.39|427.61|424.81|427.19|424.39|0
1647476560000|2022-03-17 00:22:40|426.89|424.09|426.99|424.19|426.99|424.19|426.89|424.09|0
1647476570000|2022-03-17 00:22:50|427.09|424.29|427.4|424.6|427.4|424.6|427.09|424.29|0
1647476580000|2022-03-17 00:23:00|427.19|424.39|427.4|424.6|427.4|424.6|426.99|424.19|0
1647476590000|2022-03-17 00:23:10|427.61|424.81|427.61|424.81|427.61|424.81|427.61|424.81|0
1647476600000|2022-03-17 00:23:20|427.09|424.29|426.36|423.56|427.09|424.29|426.36|423.56|0
1647476610000|2022-03-17 00:23:30|426.57|423.77|426.99|424.19|427.09|424.29|426.57|423.77|0
1647476620000|2022-03-17 00:23:40|427.09|424.29|426.99|424.19|427.4|424.6|426.89|424.09|0
1647476630000|2022-03-17 00:23:50|426.89|424.09|426.89|424.09|427.09|424.29|426.89|424.09|0
1647476640000|2022-03-17 00:24:00|426.68|423.88|426.68|423.88|426.68|423.88|426.57|423.77|0
1647476650000|2022-03-17 00:24:10|426.78|423.98|426.78|423.98|426.89|424.09|426.78|423.98|0
1647476660000|2022-03-17 00:24:20|426.99|424.19|427.09|424.29|427.19|424.39|426.99|424.19|0
1647476670000|2022-03-17 00:24:30|427.19|424.39|427.3|424.5|427.3|424.5|427.19|424.39|0
1647476680000|2022-03-17 00:24:40|427.09|424.29|427.09|424.29|427.19|424.39|427.09|424.29|0
1647476690000|2022-03-17 00:24:50|427.19|424.39|427.19|424.39|427.3|424.5|427.19|424.39|0
1647476700000|2022-03-17 00:25:00|427.3|424.5|425.64|422.84|427.3|424.5|425.64|422.84|0
1647476710000|2022-03-17 00:25:10|425.85|423.05|425.95|423.15|425.95|423.15|425.64|422.84|0
1647476720000|2022-03-17 00:25:20|425.43|422.63|425.11|422.31|425.43|422.63|425.11|422.31|0
1647476730000|2022-03-17 00:25:30|425.22|422.42|425.74|422.94|425.74|422.94|425.22|422.42|0
1647476740000|2022-03-17 00:25:40|425.85|423.05|425.64|422.84|425.95|423.15|425.64|422.84|0
1647476750000|2022-03-17 00:25:50|425.53|422.73|425.53|422.73|425.53|422.73|425.32|422.52|0
1647476760000|2022-03-17 00:26:00|425.74|422.94|425.64|422.84|425.74|422.94|425.64|422.84|0
1647476770000|2022-03-17 00:26:10|425.32|422.52|425.32|422.52|425.32|422.52|425.32|422.52|0
1647476780000|2022-03-17 00:26:20|425.53|422.73|425.64|422.84|425.74|422.94|425.53|422.73|0
1647476790000|2022-03-17 00:26:30|425.74|422.94|425.95|423.15|426.15|423.35|425.74|422.94|0
1647476800000|2022-03-17 00:26:40|425.85|423.05|426.36|423.56|426.36|423.56|425.85|423.05|0
1647476810000|2022-03-17 00:26:50|426.26|423.46|426.36|423.56|426.36|423.56|426.26|423.46|0
1647476820000|2022-03-17 00:27:00|426.47|423.67|426.98|424.18|426.98|424.18|426.47|423.67|0
1647476830000|2022-03-17 00:27:10|426.88|424.08|426.88|424.08|426.98|424.18|426.88|424.08|0
1647476840000|2022-03-17 00:27:20|426.98|424.18|427.09|424.29|427.09|424.29|426.98|424.18|0
1647476850000|2022-03-17 00:27:30|426.98|424.18|427.3|424.5|427.3|424.5|426.78|423.98|0
1647476860000|2022-03-17 00:27:40|427.09|424.29|426.88|424.08|427.09|424.29|426.78|423.98|0
1647476870000|2022-03-17 00:27:50|426.78|423.98|426.47|423.67|426.88|424.08|426.47|423.67|0
1647476880000|2022-03-17 00:28:00|426.36|423.56|426.47|423.67|426.68|423.88|426.36|423.56|0
1647476890000|2022-03-17 00:28:10|426.36|423.56|426.57|423.77|426.57|423.77|426.36|423.56|0
1647476900000|2022-03-17 00:28:20|426.68|423.88|426.57|423.77|426.68|423.88|426.57|423.77|0
1647476910000|2022-03-17 00:28:30|426.15|423.35|426.26|423.46|426.26|423.46|426.15|423.35|0
1647476920000|2022-03-17 00:28:40|426.15|423.35|426.15|423.35|426.15|423.35|425.94|423.14|0
1647476930000|2022-03-17 00:28:50|426.26|423.46|426.05|423.25|426.26|423.46|426.05|423.25|0
1647476940000|2022-03-17 00:29:00|425.84|423.04|425.94|423.14|425.94|423.14|425.74|422.94|0
1647476950000|2022-03-17 00:29:10|426.15|423.35|425.94|423.14|426.15|423.35|425.94|423.14|0
1647476960000|2022-03-17 00:29:20|426.05|423.25|426.26|423.46|426.26|423.46|426.05|423.25|0
1647476970000|2022-03-17 00:29:30|426.36|423.56|426.47|423.67|426.47|423.67|426.36|423.56|0
1647476980000|2022-03-17 00:29:40|427.09|424.29|428.02|425.22|428.02|425.22|427.09|424.29|0
1647476990000|2022-03-17 00:29:50|427.82|425.02|427.61|424.81|427.82|425.02|427.61|424.81|0
1647477000000|2022-03-17 00:30:00|427.82|425.02|426.78|423.98|427.82|425.02|426.78|423.98|0
1647477010000|2022-03-17 00:30:10|426.36|423.56|425.94|423.14|426.36|423.56|425.94|423.14|0
1647477020000|2022-03-17 00:30:20|426.15|423.35|426.98|424.18|426.98|424.18|426.15|423.35|0
1647477030000|2022-03-17 00:30:30|426.68|423.88|426.57|423.77|426.68|423.88|426.57|423.77|0
1647477040000|2022-03-17 00:30:40|426.68|423.88|426.47|423.67|426.68|423.88|426.47|423.67|0
1647477050000|2022-03-17 00:30:50|426.57|423.77|426.36|423.56|426.57|423.77|426.36|423.56|0
1647477060000|2022-03-17 00:31:00|426.57|423.77|426.88|424.08|426.88|424.08|426.57|423.77|0
1647477070000|2022-03-17 00:31:10|427.19|424.39|426.98|424.18|427.3|424.5|426.98|424.18|0
1647477080000|2022-03-17 00:31:20|427.19|424.39|427.4|424.6|427.4|424.6|427.19|424.39|0
1647477090000|2022-03-17 00:31:30|427.3|424.5|427.19|424.39|427.4|424.6|427.19|424.39|0
1647477100000|2022-03-17 00:31:40|427.51|424.71|427.82|425.02|427.82|425.02|427.51|424.71|0
1647477110000|2022-03-17 00:31:50|427.61|424.81|427.72|424.92|427.72|424.92|427.61|424.81|0
1647477120000|2022-03-17 00:32:00|427.61|424.81|427.51|424.71|427.61|424.81|427.51|424.71|0
1647477130000|2022-03-17 00:32:10|427.4|424.6|427.82|425.02|427.82|425.02|427.4|424.6|0
1647477140000|2022-03-17 00:32:20|427.61|424.81|427.61|424.81|427.72|424.92|427.61|424.81|0
1647477150000|2022-03-17 00:32:30|426.98|424.18|426.98|424.18|427.09|424.29|426.98|424.18|0
1647477160000|2022-03-17 00:32:40|426.88|424.08|427.19|424.39|427.19|424.39|426.88|424.08|0
1647477170000|2022-03-17 00:32:50|427.3|424.5|427.19|424.39|427.4|424.6|427.19|424.39|0
1647477180000|2022-03-17 00:33:00|427.09|424.29|427.19|424.39|427.19|424.39|426.98|424.18|0
1647477190000|2022-03-17 00:33:10|427.3|424.5|427.3|424.5|427.4|424.6|427.3|424.5|0
1647477200000|2022-03-17 00:33:20|427.19|424.39|426.98|424.18|427.19|424.39|426.98|424.18|0
1647477210000|2022-03-17 00:33:30|426.77|423.97|426.98|424.18|426.98|424.18|426.77|423.97|0
1647477230000|2022-03-17 00:33:50|427.09|424.29|427.09|424.29|427.09|424.29|427.09|424.29|0
1647477240000|2022-03-17 00:34:00|427.19|424.39|427.4|424.6|427.51|424.71|427.19|424.39|0
1647477250000|2022-03-17 00:34:10|427.51|424.71|427.81|425.01|427.81|425.01|427.51|424.71|0
1647477260000|2022-03-17 00:34:20|427.19|424.39|427.3|424.5|427.3|424.5|427.09|424.29|0
1647477270000|2022-03-17 00:34:30|427.19|424.39|427.71|424.91|427.71|424.91|427.19|424.39|0
1647477280000|2022-03-17 00:34:40|427.81|425.01|427.81|425.01|428.02|425.22|427.81|425.01|0
1647477300000|2022-03-17 00:35:00|427.71|424.91|427.61|424.81|427.71|424.91|427.61|424.81|0
1647477310000|2022-03-17 00:35:10|427.71|424.91|427.71|424.91|427.81|425.01|427.71|424.91|0
1647477320000|2022-03-17 00:35:20|428.02|425.22|428.02|425.22|428.23|425.43|428.02|425.22|0
1647477330000|2022-03-17 00:35:30|428.13|425.33|428.02|425.22|428.13|425.33|427.81|425.01|0
1647477340000|2022-03-17 00:35:40|427.61|424.81|427.51|424.71|427.81|425.01|427.51|424.71|0
1647477350000|2022-03-17 00:35:50|427.4|424.6|427.4|424.6|427.4|424.6|427.3|424.5|0
1647477360000|2022-03-17 00:36:00|427.19|424.39|427.4|424.6|427.4|424.6|427.19|424.39|0
1647477370000|2022-03-17 00:36:10|427.51|424.71|427.51|424.71|427.51|424.71|427.4|424.6|0
1647477380000|2022-03-17 00:36:20|427.61|424.81|427.4|424.6|427.61|424.81|427.4|424.6|0
1647477390000|2022-03-17 00:36:30|427.61|424.81|427.71|424.91|427.71|424.91|427.61|424.81|0
1647477400000|2022-03-17 00:36:40|428.13|425.33|427.81|425.01|428.13|425.33|427.81|425.01|0
1647477410000|2022-03-17 00:36:50|427.71|424.91|427.61|424.81|427.71|424.91|427.61|424.81|0
1647477420000|2022-03-17 00:37:00|427.81|425.01|427.4|424.6|427.81|425.01|427.4|424.6|0
1647477430000|2022-03-17 00:37:10|427.61|424.81|427.51|424.71|427.61|424.81|427.51|424.71|0
1647477440000|2022-03-17 00:37:20|427.4|424.6|427.51|424.71|427.51|424.71|427.4|424.6|0
1647477450000|2022-03-17 00:37:30|427.4|424.6|427.19|424.39|427.4|424.6|427.19|424.39|0
1647477460000|2022-03-17 00:37:40|426.98|424.18|426.77|423.97|426.98|424.18|426.56|423.76|0
1647477470000|2022-03-17 00:37:50|426.67|423.87|426.56|423.76|426.77|423.97|426.56|423.76|0
1647477480000|2022-03-17 00:38:00|426.36|423.56|426.67|423.87|426.67|423.87|426.36|423.56|0
1647477490000|2022-03-17 00:38:10|426.77|423.97|426.56|423.76|426.88|424.08|426.56|423.76|0
1647477500000|2022-03-17 00:38:20|426.77|423.97|426.56|423.76|426.77|423.97|426.56|423.76|0
1647477510000|2022-03-17 00:38:30|426.67|423.87|426.77|423.97|426.77|423.97|426.67|423.87|0
1647477520000|2022-03-17 00:38:40|426.98|424.18|427.19|424.39|427.4|424.6|426.98|424.18|0
1647477530000|2022-03-17 00:38:50|427.09|424.29|426.77|423.97|427.09|424.29|426.77|423.97|0
1647477540000|2022-03-17 00:39:00|426.88|424.08|426.88|424.08|426.88|424.08|426.88|424.08|0
1647477550000|2022-03-17 00:39:10|426.77|423.97|426.67|423.87|426.77|423.97|426.67|423.87|0
1647477560000|2022-03-17 00:39:20|426.46|423.66|426.67|423.87|426.67|423.87|426.46|423.66|0
1647477570000|2022-03-17 00:39:30|426.77|423.97|426.98|424.18|426.98|424.18|426.77|423.97|0
1647477580000|2022-03-17 00:39:40|426.77|423.97|426.77|423.97|426.98|424.18|426.77|423.97|0
1647477590000|2022-03-17 00:39:50|426.88|424.08|426.88|424.08|426.88|424.08|426.88|424.08|0
1647477600000|2022-03-17 00:40:00|426.98|424.18|426.36|423.56|426.98|424.18|426.36|423.56|0
1647477630000|2022-03-17 00:40:30|426.15|423.35|426.26|423.46|426.26|423.46|426.15|423.35|0
1647477640000|2022-03-17 00:40:40|426.15|423.35|426.15|423.35|426.36|423.56|426.15|423.35|0
1647477650000|2022-03-17 00:40:50|426.26|423.46|426.77|423.97|426.77|423.97|426.26|423.46|0
1647477660000|2022-03-17 00:41:00|426.98|424.18|426.98|424.18|426.98|424.18|426.98|424.18|0
1647477670000|2022-03-17 00:41:10|426.77|423.97|426.77|423.97|426.77|423.97|426.77|423.97|0
1647477680000|2022-03-17 00:41:20|426.88|424.08|426.98|424.18|426.98|424.18|426.88|424.08|0
1647477690000|2022-03-17 00:41:30|426.88|424.08|426.98|424.18|426.98|424.18|426.88|424.08|0
1647477700000|2022-03-17 00:41:40|427.09|424.29|426.98|424.18|427.09|424.29|426.98|424.18|0
1647477710000|2022-03-17 00:41:50|427.09|424.29|427.19|424.39|427.19|424.39|427.09|424.29|0
1647477720000|2022-03-17 00:42:00|427.09|424.29|426.98|424.18|427.09|424.29|426.98|424.18|0
1647477730000|2022-03-17 00:42:10|427.09|424.29|427.09|424.29|427.09|424.29|426.98|424.18|0
1647477740000|2022-03-17 00:42:20|426.98|424.18|427.19|424.39|427.19|424.39|426.98|424.18|0
1647477750000|2022-03-17 00:42:30|427.09|424.29|427.19|424.39|427.4|424.6|427.09|424.29|0
1647477760000|2022-03-17 00:42:40|426.98|424.18|427.19|424.39|427.19|424.39|426.88|424.08|0
1647477780000|2022-03-17 00:43:00|427.3|424.5|427.3|424.5|427.3|424.5|427.19|424.39|0
1647477790000|2022-03-17 00:43:10|427.4|424.6|427.81|425.01|427.81|425.01|427.4|424.6|0
1647477800000|2022-03-17 00:43:20|427.92|425.12|427.81|425.01|427.92|425.12|427.81|425.01|0
1647477810000|2022-03-17 00:43:30|427.6|424.8|427.6|424.8|427.6|424.8|427.6|424.8|0
1647477820000|2022-03-17 00:43:40|427.81|425.01|427.71|424.91|427.81|425.01|427.71|424.91|0
1647477830000|2022-03-17 00:43:50|427.6|424.8|427.6|424.8|427.6|424.8|427.5|424.7|0
1647477840000|2022-03-17 00:44:00|427.5|424.7|427.6|424.8|427.6|424.8|427.5|424.7|0
1647477850000|2022-03-17 00:44:10|427.29|424.49|427.29|424.49|427.39|424.59|427.29|424.49|0
1647477860000|2022-03-17 00:44:20|427.19|424.39|427.39|424.59|427.39|424.59|427.19|424.39|0
1647477870000|2022-03-17 00:44:30|427.6|424.8|427.39|424.59|427.6|424.8|427.39|424.59|0
1647477890000|2022-03-17 00:44:50|427.5|424.7|427.6|424.8|427.6|424.8|427.5|424.7|0
1647477900000|2022-03-17 00:45:00|427.5|424.7|427.29|424.49|427.6|424.8|427.29|424.49|0
1647477910000|2022-03-17 00:45:10|427.19|424.39|426.98|424.18|427.19|424.39|426.98|424.18|0
1647477920000|2022-03-17 00:45:20|427.19|424.39|427.19|424.39|427.19|424.39|427.19|424.39|0
1647477930000|2022-03-17 00:45:30|426.98|424.18|426.98|424.18|426.98|424.18|426.98|424.18|0
1647477940000|2022-03-17 00:45:40|426.88|424.08|426.77|423.97|426.88|424.08|426.77|423.97|0
1647477950000|2022-03-17 00:45:50|426.88|424.08|426.88|424.08|426.88|424.08|426.88|424.08|0
1647477960000|2022-03-17 00:46:00|426.77|423.97|426.77|423.97|426.98|424.18|426.77|423.97|0
1647477970000|2022-03-17 00:46:10|426.98|424.18|426.67|423.87|426.98|424.18|426.67|423.87|0
1647477980000|2022-03-17 00:46:20|426.56|423.76|426.35|423.55|426.56|423.76|426.35|423.55|0
1647477990000|2022-03-17 00:46:30|426.56|423.76|426.46|423.66|426.56|423.76|426.46|423.66|0
1647478000000|2022-03-17 00:46:40|426.56|423.76|426.56|423.76|426.56|423.76|426.56|423.76|0
1647478010000|2022-03-17 00:46:50|426.77|423.97|426.98|424.18|426.98|424.18|426.77|423.97|0
1647478020000|2022-03-17 00:47:00|427.09|424.29|427.19|424.39|427.19|424.39|426.98|424.18|0
1647478040000|2022-03-17 00:47:20|426.98|424.18|426.88|424.08|426.98|424.18|426.88|424.08|0
1647478050000|2022-03-17 00:47:30|426.98|424.18|427.19|424.39|427.19|424.39|426.98|424.18|0
1647478060000|2022-03-17 00:47:40|426.98|424.18|426.98|424.18|426.98|424.18|426.98|424.18|0
1647478070000|2022-03-17 00:47:50|427.19|424.39|427.19|424.39|427.19|424.39|427.19|424.39|0
1647478080000|2022-03-17 00:48:00|427.09|424.29|427.09|424.29|427.09|424.29|427.09|424.29|0
1647478090000|2022-03-17 00:48:10|426.98|424.18|426.77|423.97|426.98|424.18|426.77|423.97|0
1647478110000|2022-03-17 00:48:30|426.67|423.87|426.35|423.55|426.67|423.87|426.35|423.55|0
1647478120000|2022-03-17 00:48:40|426.56|423.76|426.56|423.76|426.56|423.76|426.56|423.76|0
1647478140000|2022-03-17 00:49:00|426.67|423.87|426.35|423.55|426.67|423.87|426.35|423.55|0
1647478150000|2022-03-17 00:49:10|426.46|423.66|426.46|423.66|426.46|423.66|426.35|423.55|0
1647478160000|2022-03-17 00:49:20|426.56|423.76|426.56|423.76|426.77|423.97|426.56|423.76|0
1647478170000|2022-03-17 00:49:30|426.67|423.87|426.56|423.76|426.67|423.87|426.56|423.76|0
1647478180000|2022-03-17 00:49:40|426.67|423.87|426.77|423.97|426.77|423.97|426.67|423.87|0
1647478190000|2022-03-17 00:49:50|426.67|423.87|426.67|423.87|426.67|423.87|426.56|423.76|0
1647478200000|2022-03-17 00:50:00|426.77|423.97|426.35|423.55|426.77|423.97|426.35|423.55|0
1647478210000|2022-03-17 00:50:10|426.46|423.66|426.14|423.34|426.46|423.66|426.14|423.34|0
1647478220000|2022-03-17 00:50:20|426.77|423.97|426.77|423.97|426.77|423.97|426.77|423.97|0
1647478230000|2022-03-17 00:50:30|426.56|423.76|426.56|423.76|426.77|423.97|426.56|423.76|0
1647478240000|2022-03-17 00:50:40|426.46|423.66|426.56|423.76|426.56|423.76|426.46|423.66|0
1647478250000|2022-03-17 00:50:50|426.25|423.45|426.35|423.55|426.35|423.55|426.25|423.45|0
1647478260000|2022-03-17 00:51:00|426.56|423.76|426.35|423.55|426.56|423.76|426.35|423.55|0
1647478270000|2022-03-17 00:51:10|426.25|423.45|426.14|423.34|426.25|423.45|426.14|423.34|0
1647478280000|2022-03-17 00:51:20|426.04|423.24|425.73|422.93|426.04|423.24|425.73|422.93|0
1647478290000|2022-03-17 00:51:30|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1647478300000|2022-03-17 00:51:40|425.01|422.21|425.11|422.31|425.11|422.31|425.01|422.21|0
1647478310000|2022-03-17 00:51:50|425.31|422.51|425.31|422.51|425.31|422.51|425.31|422.51|0
1647478320000|2022-03-17 00:52:00|425.21|422.41|424.27|421.47|425.21|422.41|424.27|421.47|0
1647478330000|2022-03-17 00:52:10|424.48|421.68|424.9|422.1|424.9|422.1|424.48|421.68|0
1647478340000|2022-03-17 00:52:20|425.01|422.21|424.9|422.1|425.01|422.21|424.9|422.1|0
1647478350000|2022-03-17 00:52:30|425.31|422.51|425.31|422.51|425.31|422.51|425.11|422.31|0
1647478360000|2022-03-17 00:52:40|425.1|422.3|424.9|422.1|425.1|422.3|424.9|422.1|0
1647478380000|2022-03-17 00:53:00|425.01|422.21|425.31|422.51|425.31|422.51|425.01|422.21|0
1647478410000|2022-03-17 00:53:30|425.1|422.3|425.1|422.3|425.1|422.3|425.1|422.3|0
1647478420000|2022-03-17 00:53:40|425.31|422.51|425.31|422.51|425.31|422.51|425.31|422.51|0
1647478430000|2022-03-17 00:53:50|425.1|422.3|425.1|422.3|425.1|422.3|424.9|422.1|0
1647478440000|2022-03-17 00:54:00|425|422.2|425|422.2|425|422.2|425|422.2|0
1647478450000|2022-03-17 00:54:10|425.1|422.3|425.31|422.51|425.31|422.51|424.9|422.1|0
1647478460000|2022-03-17 00:54:20|425.21|422.41|426.35|423.55|426.56|423.76|425.21|422.41|0
1647478470000|2022-03-17 00:54:30|426.77|423.97|426.56|423.76|426.88|424.08|426.56|423.76|0
1647478480000|2022-03-17 00:54:40|426.35|423.55|426.14|423.34|426.35|423.55|426.14|423.34|0
1647478490000|2022-03-17 00:54:50|425.94|423.14|426.25|423.45|426.25|423.45|425.94|423.14|0
1647478500000|2022-03-17 00:55:00|425.73|422.93|425.84|423.04|425.94|423.14|425.73|422.93|0
1647478510000|2022-03-17 00:55:10|425.94|423.14|425.94|423.14|425.94|423.14|425.94|423.14|0
1647478520000|2022-03-17 00:55:20|426.25|423.45|426.14|423.34|426.25|423.45|426.14|423.34|0
1647478530000|2022-03-17 00:55:30|425.93|423.13|426.14|423.34|426.14|423.34|425.93|423.13|0
1647478540000|2022-03-17 00:55:40|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1647478550000|2022-03-17 00:55:50|426.14|423.34|426.25|423.45|426.25|423.45|426.14|423.34|0
1647478560000|2022-03-17 00:56:00|426.35|423.55|426.35|423.55|426.35|423.55|426.25|423.45|0
1647478570000|2022-03-17 00:56:10|426.77|423.97|426.56|423.76|426.77|423.97|426.35|423.55|0
1647478580000|2022-03-17 00:56:20|426.35|423.55|426.35|423.55|426.35|423.55|426.14|423.34|0
1647478590000|2022-03-17 00:56:30|426.25|423.45|426.46|423.66|426.46|423.66|426.25|423.45|0
1647478600000|2022-03-17 00:56:40|426.35|423.55|426.56|423.76|426.56|423.76|426.35|423.55|0
1647478610000|2022-03-17 00:56:50|426.46|423.66|426.77|423.97|426.77|423.97|426.46|423.66|0
1647478620000|2022-03-17 00:57:00|426.46|423.66|426.35|423.55|426.46|423.66|426.35|423.55|0
1647478630000|2022-03-17 00:57:10|426.46|423.66|426.67|423.87|426.77|423.97|426.46|423.66|0
1647478640000|2022-03-17 00:57:20|426.77|423.97|426.35|423.55|426.77|423.97|426.35|423.55|0
1647478650000|2022-03-17 00:57:30|426.56|423.76|426.67|423.87|426.67|423.87|426.56|423.76|0
1647478660000|2022-03-17 00:57:40|426.56|423.76|426.35|423.55|426.77|423.97|426.35|423.55|0
1647478680000|2022-03-17 00:58:00|426.46|423.66|426.46|423.66|426.46|423.66|426.46|423.66|0
1647478690000|2022-03-17 00:58:10|426.35|423.55|426.35|423.55|426.46|423.66|426.35|423.55|0
1647478710000|2022-03-17 00:58:30|426.25|423.45|426.14|423.34|426.25|423.45|426.14|423.34|0
1647478720000|2022-03-17 00:58:40|426.35|423.55|426.35|423.55|426.35|423.55|426.35|423.55|0
1647478730000|2022-03-17 00:58:50|426.46|423.66|426.35|423.55|426.46|423.66|426.35|423.55|0
1647478740000|2022-03-17 00:59:00|426.56|423.76|426.77|423.97|426.77|423.97|426.56|423.76|0
1647478750000|2022-03-17 00:59:10|426.56|423.76|426.46|423.66|426.56|423.76|426.46|423.66|0
1647478760000|2022-03-17 00:59:20|426.35|423.55|426.35|423.55|426.46|423.66|426.35|423.55|0
1647478790000|2022-03-17 00:59:50|426.56|423.76|426.14|423.34|426.56|423.76|426.14|423.34|0
1647478800000|2022-03-17 01:00:00|425.93|423.13|426.14|423.34|426.14|423.34|425.93|423.13|0
1647478810000|2022-03-17 01:00:10|426.25|423.45|426.67|423.87|426.67|423.87|426.25|423.45|0
1647478820000|2022-03-17 01:00:20|426.76|423.96|427.18|424.38|427.18|424.38|426.76|423.96|0
1647478830000|2022-03-17 01:00:30|427.08|424.28|426.97|424.17|427.08|424.28|426.97|424.17|0
1647478840000|2022-03-17 01:00:40|427.18|424.38|427.18|424.38|427.18|424.38|427.18|424.38|0
1647478850000|2022-03-17 01:00:50|426.97|424.17|427.08|424.28|427.18|424.38|426.97|424.17|0
1647478860000|2022-03-17 01:01:00|427.39|424.59|426.97|424.17|427.39|424.59|426.87|424.07|0
1647478870000|2022-03-17 01:01:10|426.76|423.96|426.76|423.96|426.87|424.07|426.66|423.86|0
1647478880000|2022-03-17 01:01:20|426.87|424.07|427.08|424.28|427.08|424.28|426.76|423.96|0
1647478890000|2022-03-17 01:01:30|426.87|424.07|426.56|423.76|426.87|424.07|426.56|423.76|0
1647478900000|2022-03-17 01:01:40|426.97|424.17|427.18|424.38|427.18|424.38|426.97|424.17|0
1647478910000|2022-03-17 01:01:50|426.97|424.17|427.39|424.59|427.39|424.59|426.97|424.17|0
1647478920000|2022-03-17 01:02:00|427.6|424.8|427.39|424.59|427.6|424.8|427.39|424.59|0
1647478930000|2022-03-17 01:02:10|426.97|424.17|426.97|424.17|426.97|424.17|426.97|424.17|0
1647478940000|2022-03-17 01:02:20|427.18|424.38|427.18|424.38|427.18|424.38|426.76|423.96|0
1647478950000|2022-03-17 01:02:30|426.97|424.17|426.76|423.96|426.97|424.17|426.76|423.96|0
1647478960000|2022-03-17 01:02:40|426.56|423.76|426.76|423.96|426.76|423.96|426.56|423.76|0
1647478970000|2022-03-17 01:02:50|426.97|424.17|427.08|424.28|427.08|424.28|426.76|423.96|0
1647478980000|2022-03-17 01:03:00|426.97|424.17|426.97|424.17|426.97|424.17|426.76|423.96|0
1647478990000|2022-03-17 01:03:10|426.87|424.07|426.97|424.17|426.97|424.17|426.76|423.96|0
1647479000000|2022-03-17 01:03:20|426.76|423.96|426.97|424.17|426.97|424.17|426.56|423.76|0
1647479010000|2022-03-17 01:03:30|426.87|424.07|426.56|423.76|426.87|424.07|426.56|423.76|0
1647479020000|2022-03-17 01:03:40|426.14|423.34|426.14|423.34|426.35|423.55|426.14|423.34|0
1647479030000|2022-03-17 01:03:50|426.25|423.45|426.35|423.55|426.35|423.55|426.25|423.45|0
1647479040000|2022-03-17 01:04:00|426.56|423.76|426.76|423.96|426.97|424.17|426.56|423.76|0
1647479050000|2022-03-17 01:04:10|426.56|423.76|426.56|423.76|426.66|423.86|426.46|423.66|0
1647479060000|2022-03-17 01:04:20|426.76|423.96|427.18|424.38|427.18|424.38|426.76|423.96|0
1647479070000|2022-03-17 01:04:30|427.08|424.28|426.97|424.17|427.08|424.28|426.97|424.17|0
1647479080000|2022-03-17 01:04:40|426.66|423.86|427.08|424.28|427.08|424.28|426.66|423.86|0
1647479090000|2022-03-17 01:04:50|426.97|424.17|426.87|424.07|426.97|424.17|426.76|423.96|0
1647479100000|2022-03-17 01:05:00|426.97|424.17|426.76|423.96|426.97|424.17|426.46|423.66|0
1647479110000|2022-03-17 01:05:10|426.87|424.07|426.87|424.07|426.97|424.17|426.87|424.07|0
1647479120000|2022-03-17 01:05:20|426.97|424.17|427.6|424.8|427.6|424.8|426.97|424.17|0
1647479130000|2022-03-17 01:05:30|428.01|425.21|427.8|425|428.01|425.21|427.8|425|0
1647479140000|2022-03-17 01:05:40|427.91|425.11|428.01|425.21|428.12|425.32|427.91|425.11|0
1647479150000|2022-03-17 01:05:50|427.8|425|428.01|425.21|428.01|425.21|427.8|425|0
1647479160000|2022-03-17 01:06:00|427.8|425|427.8|425|427.8|425|427.8|425|0
1647479170000|2022-03-17 01:06:10|428.01|425.21|428.01|425.21|428.01|425.21|428.01|425.21|0
1647479180000|2022-03-17 01:06:20|428.22|425.42|427.8|425|428.22|425.42|427.8|425|0
1647479190000|2022-03-17 01:06:30|428.01|425.21|428.01|425.21|428.22|425.42|428.01|425.21|0
1647479200000|2022-03-17 01:06:40|428.22|425.42|428.01|425.21|428.22|425.42|428.01|425.21|0
1647479210000|2022-03-17 01:06:50|427.8|425|427.91|425.11|428.01|425.21|427.8|425|0
1647479220000|2022-03-17 01:07:00|427.8|425|427.8|425|427.8|425|427.8|425|0
1647479230000|2022-03-17 01:07:10|428.01|425.21|428.22|425.42|428.22|425.42|428.01|425.21|0
1647479240000|2022-03-17 01:07:20|429.47|426.67|429.47|426.67|429.47|426.67|429.47|426.67|0
1647479250000|2022-03-17 01:07:30|429.68|426.88|429.79|426.99|429.79|426.99|429.47|426.67|0
1647479260000|2022-03-17 01:07:40|429.89|427.09|429.89|427.09|429.89|427.09|429.89|427.09|0
1647479270000|2022-03-17 01:07:50|429.68|426.88|429.89|427.09|429.89|427.09|429.68|426.88|0
1647479280000|2022-03-17 01:08:00|429.68|426.88|429.89|427.09|429.89|427.09|429.68|426.88|0
1647479290000|2022-03-17 01:08:10|429.68|426.88|429.68|426.88|429.68|426.88|429.68|426.88|0
1647479310000|2022-03-17 01:08:30|429.47|426.67|429.47|426.67|429.47|426.67|429.47|426.67|0
1647479320000|2022-03-17 01:08:40|429.26|426.46|429.58|426.78|429.58|426.78|429.26|426.46|0
1647479330000|2022-03-17 01:08:50|429.68|426.88|429.68|426.88|429.68|426.88|429.68|426.88|0
1647479340000|2022-03-17 01:09:00|429.58|426.78|429.26|426.46|429.58|426.78|429.26|426.46|0
1647479350000|2022-03-17 01:09:10|429.05|426.25|429.05|426.25|429.05|426.25|429.05|426.25|0
1647479360000|2022-03-17 01:09:20|429.26|426.46|429.26|426.46|429.26|426.46|429.26|426.46|0
1647479370000|2022-03-17 01:09:30|429.05|426.25|429.05|426.25|429.05|426.25|429.05|426.25|0
1647479390000|2022-03-17 01:09:50|428.84|426.04|428.64|425.84|428.84|426.04|428.64|425.84|0
1647479400000|2022-03-17 01:10:00|428.33|425.53|428.22|425.42|428.43|425.63|428.22|425.42|0
1647479410000|2022-03-17 01:10:10|428.74|425.94|428.84|426.04|428.84|426.04|428.74|425.94|0
1647479420000|2022-03-17 01:10:20|429.47|426.67|429.68|426.88|429.68|426.88|429.47|426.67|0
1647479430000|2022-03-17 01:10:30|429.79|426.99|429.68|426.88|429.79|426.99|429.68|426.88|0
1647479440000|2022-03-17 01:10:40|429.79|426.99|429.68|426.88|429.89|427.09|429.47|426.67|0
1647479450000|2022-03-17 01:10:50|429.47|426.67|429.47|426.67|429.47|426.67|429.47|426.67|0
1647479460000|2022-03-17 01:11:00|429.26|426.46|429.26|426.46|429.26|426.46|429.26|426.46|0
1647479470000|2022-03-17 01:11:10|429.47|426.67|429.47|426.67|429.58|426.78|429.47|426.67|0
1647479480000|2022-03-17 01:11:20|429.68|426.88|429.37|426.57|429.68|426.88|429.37|426.57|0
1647479490000|2022-03-17 01:11:30|429.47|426.67|429.47|426.67|429.47|426.67|429.47|426.67|0
1647479500000|2022-03-17 01:11:40|429.68|426.88|429.89|427.09|429.89|427.09|429.68|426.88|0
1647479510000|2022-03-17 01:11:50|429.99|427.19|429.89|427.09|429.99|427.19|429.89|427.09|0
1647479530000|2022-03-17 01:12:10|429.68|426.88|429.89|427.09|429.89|427.09|429.68|426.88|0
1647479540000|2022-03-17 01:12:20|429.99|427.19|430.09|427.29|430.09|427.29|429.99|427.19|0
1647479550000|2022-03-17 01:12:30|429.99|427.19|429.89|427.09|429.99|427.19|429.89|427.09|0
1647479570000|2022-03-17 01:12:50|429.68|426.88|429.47|426.67|429.68|426.88|429.47|426.67|0
1647479580000|2022-03-17 01:13:00|429.26|426.46|429.37|426.57|429.37|426.57|429.26|426.46|0
1647479590000|2022-03-17 01:13:10|429.26|426.46|429.47|426.67|429.47|426.67|429.26|426.46|0
1647479600000|2022-03-17 01:13:20|429.26|426.46|429.26|426.46|429.26|426.46|429.26|426.46|0
1647479610000|2022-03-17 01:13:30|429.47|426.67|429.47|426.67|429.47|426.67|429.47|426.67|0
1647479620000|2022-03-17 01:13:40|429.68|426.88|429.47|426.67|429.68|426.88|429.47|426.67|0
1647479630000|2022-03-17 01:13:50|429.68|426.88|429.88|427.08|429.88|427.08|429.68|426.88|0
1647479640000|2022-03-17 01:14:00|430.09|427.29|430.3|427.5|430.3|427.5|430.09|427.29|0
1647479650000|2022-03-17 01:14:10|430.51|427.71|430.51|427.71|430.51|427.71|430.51|427.71|0
1647479660000|2022-03-17 01:14:20|430.3|427.5|430.51|427.71|430.62|427.82|430.3|427.5|0
1647479670000|2022-03-17 01:14:30|430.41|427.61|430.3|427.5|430.41|427.61|430.3|427.5|0
1647479680000|2022-03-17 01:14:40|429.88|427.08|429.88|427.08|429.99|427.19|429.88|427.08|0
1647479690000|2022-03-17 01:14:50|429.99|427.19|430.41|427.61|430.51|427.71|429.99|427.19|0
1647479700000|2022-03-17 01:15:00|430.51|427.71|429.99|427.19|430.51|427.71|429.99|427.19|0
1647479710000|2022-03-17 01:15:10|430.41|427.61|430.72|427.92|430.72|427.92|430.41|427.61|0
1647479720000|2022-03-17 01:15:20|430.51|427.71|431.14|428.34|431.14|428.34|430.51|427.71|0
1647479730000|2022-03-17 01:15:30|431.04|428.24|430.51|427.71|431.04|428.24|430.51|427.71|0
1647479740000|2022-03-17 01:15:40|430.72|427.92|430.93|428.13|430.93|428.13|430.51|427.71|0
1647479750000|2022-03-17 01:15:50|431.14|428.34|430.51|427.71|431.14|428.34|430.51|427.71|0
1647479760000|2022-03-17 01:16:00|430.09|427.29|430.09|427.29|430.09|427.29|430.09|427.29|0
1647479770000|2022-03-17 01:16:10|430.3|427.5|429.88|427.08|430.3|427.5|429.88|427.08|0
1647479780000|2022-03-17 01:16:20|429.99|427.19|430.09|427.29|430.09|427.29|429.99|427.19|0
1647479790000|2022-03-17 01:16:30|430.51|427.71|430.72|427.92|430.93|428.13|430.51|427.71|0
1647479800000|2022-03-17 01:16:40|430.93|428.13|431.35|428.55|431.35|428.55|430.93|428.13|0
1647479810000|2022-03-17 01:16:50|431.76|428.96|431.97|429.17|431.97|429.17|431.76|428.96|0
1647479820000|2022-03-17 01:17:00|431.55|428.75|430.93|428.13|431.55|428.75|430.72|427.92|0
1647479830000|2022-03-17 01:17:10|430.09|427.29|430.51|427.71|430.51|427.71|430.09|427.29|0
1647479840000|2022-03-17 01:17:20|430.3|427.5|430.09|427.29|430.3|427.5|429.99|427.19|0
1647479850000|2022-03-17 01:17:30|429.78|426.98|429.78|426.98|429.78|426.98|429.78|426.98|0
1647479860000|2022-03-17 01:17:40|429.67|426.87|429.47|426.67|429.67|426.87|429.47|426.67|0
1647479870000|2022-03-17 01:17:50|429.26|426.46|429.26|426.46|429.47|426.67|429.26|426.46|0
1647479880000|2022-03-17 01:18:00|429.67|426.87|429.88|427.08|429.88|427.08|429.67|426.87|0
1647479890000|2022-03-17 01:18:10|429.67|426.87|429.67|426.87|429.67|426.87|429.67|426.87|0
1647479900000|2022-03-17 01:18:20|429.88|427.08|429.88|427.08|429.88|427.08|429.78|426.98|0
1647479910000|2022-03-17 01:18:30|429.67|426.87|429.67|426.87|429.67|426.87|429.67|426.87|0
1647479920000|2022-03-17 01:18:40|429.78|426.98|430.09|427.29|430.3|427.5|429.78|426.98|0
1647479930000|2022-03-17 01:18:50|429.88|427.08|430.09|427.29|430.09|427.29|429.88|427.08|0
1647479940000|2022-03-17 01:19:00|429.99|427.19|430.3|427.5|430.3|427.5|429.99|427.19|0
1647479950000|2022-03-17 01:19:10|430.51|427.71|430.2|427.4|430.51|427.71|430.2|427.4|0
1647479960000|2022-03-17 01:19:20|430.09|427.29|430.09|427.29|430.09|427.29|429.99|427.19|0
1647479980000|2022-03-17 01:19:40|429.88|427.08|430.09|427.29|430.2|427.4|429.88|427.08|0
1647479990000|2022-03-17 01:19:50|430.3|427.5|430.3|427.5|430.3|427.5|430.3|427.5|0
1647480000000|2022-03-17 01:20:00|430.2|427.4|429.47|426.67|430.2|427.4|429.47|426.67|0
1647480010000|2022-03-17 01:20:10|429.37|426.57|429.26|426.46|429.47|426.67|429.26|426.46|0
1647480020000|2022-03-17 01:20:20|429.37|426.57|429.26|426.46|429.37|426.57|429.26|426.46|0
1647480030000|2022-03-17 01:20:30|429.47|426.67|429.47|426.67|429.78|426.98|429.47|426.67|0
1647480040000|2022-03-17 01:20:40|429.57|426.77|429.47|426.67|429.67|426.87|429.47|426.67|0
1647480050000|2022-03-17 01:20:50|429.67|426.87|429.47|426.67|429.67|426.87|429.47|426.67|0
1647480060000|2022-03-17 01:21:00|429.26|426.46|429.05|426.25|429.37|426.57|429.05|426.25|0
1647480070000|2022-03-17 01:21:10|429.26|426.46|429.57|426.77|429.57|426.77|429.26|426.46|0
1647480080000|2022-03-17 01:21:20|429.47|426.67|429.67|426.87|429.67|426.87|429.37|426.57|0
1647480090000|2022-03-17 01:21:30|429.78|426.98|429.99|427.19|429.99|427.19|429.78|426.98|0
1647480100000|2022-03-17 01:21:40|430.09|427.29|430.2|427.4|430.51|427.71|430.09|427.29|0
1647480110000|2022-03-17 01:21:50|430.51|427.71|430.72|427.92|430.72|427.92|430.51|427.71|0
1647480120000|2022-03-17 01:22:00|430.93|428.13|430.3|427.5|430.93|428.13|430.3|427.5|0
1647480130000|2022-03-17 01:22:10|430.09|427.29|430.3|427.5|430.51|427.71|430.09|427.29|0
1647480140000|2022-03-17 01:22:20|430.09|427.29|429.99|427.19|430.3|427.5|429.99|427.19|0
1647480150000|2022-03-17 01:22:30|430.09|427.29|429.88|427.08|430.09|427.29|429.78|426.98|0
1647480170000|2022-03-17 01:22:50|429.46|426.66|429.46|426.66|429.46|426.66|429.46|426.66|0
1647480180000|2022-03-17 01:23:00|429.67|426.87|429.67|426.87|429.67|426.87|429.46|426.66|0
1647480190000|2022-03-17 01:23:10|429.57|426.77|429.67|426.87|429.67|426.87|429.46|426.66|0
1647480200000|2022-03-17 01:23:20|429.88|427.08|429.26|426.46|429.88|427.08|429.26|426.46|0
1647480210000|2022-03-17 01:23:30|429.36|426.56|429.67|426.87|429.67|426.87|429.36|426.56|0
1647480220000|2022-03-17 01:23:40|429.57|426.77|429.67|426.87|429.67|426.87|429.57|426.77|0
1647480230000|2022-03-17 01:23:50|429.46|426.66|429.67|426.87|429.67|426.87|429.46|426.66|0
1647480240000|2022-03-17 01:24:00|429.57|426.77|429.88|427.08|429.88|427.08|429.57|426.77|0
1647480250000|2022-03-17 01:24:10|429.99|427.19|431.45|428.65|431.45|428.65|429.88|427.08|0
1647480260000|2022-03-17 01:24:20|431.13|428.33|431.13|428.33|431.13|428.33|431.03|428.23|0
1647480270000|2022-03-17 01:24:30|431.24|428.44|431.55|428.75|431.55|428.75|431.24|428.44|0
1647480280000|2022-03-17 01:24:40|431.76|428.96|431.66|428.86|431.76|428.96|431.66|428.86|0
1647480290000|2022-03-17 01:24:50|431.76|428.96|431.76|428.96|431.97|429.17|431.76|428.96|0
1647480300000|2022-03-17 01:25:00|432.18|429.38|431.87|429.07|432.39|429.59|431.87|429.07|0
1647480310000|2022-03-17 01:25:10|431.97|429.17|432.18|429.38|432.39|429.59|431.97|429.17|0
1647480320000|2022-03-17 01:25:20|431.76|428.96|432.18|429.38|432.18|429.38|431.76|428.96|0
1647480330000|2022-03-17 01:25:30|432.39|429.59|432.18|429.38|432.39|429.59|432.18|429.38|0
1647480340000|2022-03-17 01:25:40|432.08|429.28|432.39|429.59|432.39|429.59|432.08|429.28|0
1647480350000|2022-03-17 01:25:50|432.18|429.38|432.29|429.49|432.29|429.49|432.18|429.38|0
1647480360000|2022-03-17 01:26:00|432.39|429.59|432.6|429.8|432.6|429.8|432.29|429.49|0
1647480370000|2022-03-17 01:26:10|432.81|430.01|432.81|430.01|433.01|430.21|432.71|429.91|0
1647480380000|2022-03-17 01:26:20|433.43|430.63|433.43|430.63|433.43|430.63|433.22|430.42|0
1647480390000|2022-03-17 01:26:30|433.54|430.74|433.64|430.84|433.64|430.84|433.54|430.74|0
1647480400000|2022-03-17 01:26:40|434.06|431.26|433.64|430.84|434.06|431.26|433.64|430.84|0
1647480410000|2022-03-17 01:26:50|433.43|430.63|434.27|431.47|434.38|431.58|433.43|430.63|0
1647480420000|2022-03-17 01:27:00|434.48|431.68|434.48|431.68|434.48|431.68|434.27|431.47|0
1647480430000|2022-03-17 01:27:10|434.59|431.79|434.06|431.26|434.59|431.79|433.85|431.05|0
1647480440000|2022-03-17 01:27:20|433.85|431.05|433.64|430.84|433.85|431.05|433.54|430.74|0
1647480450000|2022-03-17 01:27:30|433.85|431.05|433.64|430.84|433.85|431.05|433.64|430.84|0
1647480460000|2022-03-17 01:27:40|433.43|430.63|433.64|430.84|433.64|430.84|433.43|430.63|0
1647480470000|2022-03-17 01:27:50|433.43|430.63|433.22|430.42|433.43|430.63|433.01|430.21|0
1647480480000|2022-03-17 01:28:00|433.01|430.21|432.8|430|433.01|430.21|432.8|430|0
1647480490000|2022-03-17 01:28:10|432.6|429.8|433.22|430.42|433.22|430.42|432.6|429.8|0
1647480500000|2022-03-17 01:28:20|433.01|430.21|433.85|431.05|433.85|431.05|433.01|430.21|0
1647480510000|2022-03-17 01:28:30|434.27|431.47|434.69|431.89|434.69|431.89|434.27|431.47|0
1647480520000|2022-03-17 01:28:40|434.27|431.47|434.06|431.26|434.27|431.47|434.06|431.26|0
1647480530000|2022-03-17 01:28:50|434.27|431.47|434.06|431.26|434.27|431.47|434.06|431.26|0
1647480540000|2022-03-17 01:29:00|434.27|431.47|434.38|431.58|434.69|431.89|434.27|431.47|0
1647480550000|2022-03-17 01:29:10|434.69|431.89|434.48|431.68|434.8|432|434.48|431.68|0
1647480560000|2022-03-17 01:29:20|434.38|431.58|434.69|431.89|434.69|431.89|434.38|431.58|0
1647480570000|2022-03-17 01:29:30|434.9|432.1|435.64|432.84|435.64|432.84|434.8|432|0
1647480580000|2022-03-17 01:29:40|435.32|432.52|435.64|432.84|435.64|432.84|435.32|432.52|0
1647480590000|2022-03-17 01:29:50|436.16|433.36|436.16|433.36|436.16|433.36|435.85|433.05|0
1647480600000|2022-03-17 01:30:00|435.95|433.15|435.95|433.15|436.16|433.36|435.95|433.15|0
1647480610000|2022-03-17 01:30:10|436.37|433.57|436.27|433.47|436.37|433.57|436.27|433.47|0
1647480620000|2022-03-17 01:30:20|435.85|433.05|436.16|433.36|436.16|433.36|435.85|433.05|0
1647480630000|2022-03-17 01:30:30|436.37|433.57|436.37|433.57|436.58|433.78|436.37|433.57|0
1647480640000|2022-03-17 01:30:40|436.27|433.47|436.16|433.36|436.27|433.47|436.16|433.36|0
1647480650000|2022-03-17 01:30:50|435.95|433.15|434.9|432.1|435.95|433.15|434.9|432.1|0
1647480660000|2022-03-17 01:31:00|435.11|432.31|434.17|431.37|435.11|432.31|434.17|431.37|0
1647480670000|2022-03-17 01:31:10|434.06|431.26|434.06|431.26|434.06|431.26|433.85|431.05|0
1647480680000|2022-03-17 01:31:20|433.85|431.05|433.64|430.84|433.85|431.05|433.64|430.84|0
1647480690000|2022-03-17 01:31:30|433.43|430.63|432.8|430|433.43|430.63|432.8|430|0
1647480700000|2022-03-17 01:31:40|432.7|429.9|432.8|430|433.12|430.32|432.7|429.9|0
1647480710000|2022-03-17 01:31:50|432.91|430.11|433.22|430.42|433.22|430.42|432.91|430.11|0
1647480720000|2022-03-17 01:32:00|433.01|430.21|432.91|430.11|433.12|430.32|432.91|430.11|0
1647480730000|2022-03-17 01:32:10|432.8|430|432.8|430|433.12|430.32|432.8|430|0
1647480740000|2022-03-17 01:32:20|432.91|430.11|433.01|430.21|433.12|430.32|432.8|430|0
1647480750000|2022-03-17 01:32:30|433.12|430.32|433.33|430.53|433.33|430.53|433.01|430.21|0
1647480760000|2022-03-17 01:32:40|433.43|430.63|433.54|430.74|433.64|430.84|433.43|430.63|0
1647480770000|2022-03-17 01:32:50|434.06|431.26|434.48|431.68|434.48|431.68|434.06|431.26|0
1647480780000|2022-03-17 01:33:00|434.27|431.47|433.64|430.84|434.48|431.68|433.64|430.84|0
1647480790000|2022-03-17 01:33:10|433.43|430.63|433.22|430.42|433.43|430.63|433.22|430.42|0
1647480800000|2022-03-17 01:33:20|433.01|430.21|433.01|430.21|433.01|430.21|433.01|430.21|0
1647480810000|2022-03-17 01:33:30|433.22|430.42|433.22|430.42|433.22|430.42|433.22|430.42|0
1647480820000|2022-03-17 01:33:40|433.43|430.63|433.64|430.84|433.64|430.84|433.43|430.63|0
1647480830000|2022-03-17 01:33:50|433.85|431.05|433.75|430.95|433.85|431.05|433.75|430.95|0
1647480840000|2022-03-17 01:34:00|433.64|430.84|434.06|431.26|434.06|431.26|433.64|430.84|0
1647480850000|2022-03-17 01:34:10|434.48|431.68|434.38|431.58|434.48|431.68|434.38|431.58|0
1647480860000|2022-03-17 01:34:20|434.27|431.47|434.48|431.68|434.48|431.68|434.27|431.47|0
1647480870000|2022-03-17 01:34:30|434.59|431.79|434.27|431.47|434.59|431.79|434.27|431.47|0
1647480880000|2022-03-17 01:34:40|433.85|431.05|433.75|430.95|433.85|431.05|433.64|430.84|0
1647480890000|2022-03-17 01:34:50|433.85|431.05|433.85|431.05|434.06|431.26|433.85|431.05|0
1647480900000|2022-03-17 01:35:00|433.96|431.16|434.17|431.37|434.17|431.37|433.85|431.05|0
1647480910000|2022-03-17 01:35:10|434.48|431.68|434.9|432.1|434.9|432.1|434.48|431.68|0
1647480920000|2022-03-17 01:35:20|434.69|431.89|434.69|431.89|434.69|431.89|434.69|431.89|0
1647480930000|2022-03-17 01:35:30|434.9|432.1|435.32|432.52|435.32|432.52|434.9|432.1|0
1647480940000|2022-03-17 01:35:40|435.53|432.73|435.95|433.15|435.95|433.15|435.53|432.73|0
1647480950000|2022-03-17 01:35:50|436.15|433.35|436.15|433.35|436.15|433.35|436.15|433.35|0
1647480960000|2022-03-17 01:36:00|435.94|433.14|435.32|432.52|435.94|433.14|435.32|432.52|0
1647480970000|2022-03-17 01:36:10|435.11|432.31|435.01|432.21|435.11|432.31|434.27|431.47|0
1647480980000|2022-03-17 01:36:20|434.9|432.1|435.21|432.41|435.21|432.41|434.69|431.89|0
1647480990000|2022-03-17 01:36:30|435.01|432.21|435.01|432.21|435.01|432.21|434.9|432.1|0
1647481000000|2022-03-17 01:36:40|435.32|432.52|435.63|432.83|435.73|432.93|435.32|432.52|0
1647481010000|2022-03-17 01:36:50|435.73|432.93|436.15|433.35|436.15|433.35|435.73|432.93|0
1647481020000|2022-03-17 01:37:00|435.73|432.93|436.15|433.35|436.15|433.35|435.53|432.73|0
1647481030000|2022-03-17 01:37:10|436.36|433.56|436.47|433.67|436.57|433.77|436.36|433.56|0
1647481040000|2022-03-17 01:37:20|436.15|433.35|435.73|432.93|436.15|433.35|435.73|432.93|0
1647481050000|2022-03-17 01:37:30|435.52|432.72|435.63|432.83|435.63|432.83|435.42|432.62|0
1647481060000|2022-03-17 01:37:40|435.84|433.04|435.94|433.14|435.94|433.14|435.84|433.04|0
1647481070000|2022-03-17 01:37:50|435.84|433.04|435.94|433.14|435.94|433.14|435.84|433.04|0
1647481080000|2022-03-17 01:38:00|435.84|433.04|436.15|433.35|436.15|433.35|435.52|432.72|0
1647481090000|2022-03-17 01:38:10|436.05|433.25|435.73|432.93|436.15|433.35|435.73|432.93|0
1647481100000|2022-03-17 01:38:20|435.94|433.14|435.84|433.04|435.94|433.14|435.84|433.04|0
1647481110000|2022-03-17 01:38:30|435.73|432.93|435.52|432.72|435.73|432.93|435.31|432.51|0
1647481120000|2022-03-17 01:38:40|435.11|432.31|435.52|432.72|435.52|432.72|435.11|432.31|0
1647481130000|2022-03-17 01:38:50|435.73|432.93|435.73|432.93|435.94|433.14|435.73|432.93|0
1647481140000|2022-03-17 01:39:00|436.05|433.25|436.36|433.56|436.36|433.56|435.94|433.14|0
1647481150000|2022-03-17 01:39:10|436.57|433.77|436.99|434.19|436.99|434.19|436.57|433.77|0
1647481160000|2022-03-17 01:39:20|437.31|434.51|436.99|434.19|437.41|434.61|436.99|434.19|0
1647481170000|2022-03-17 01:39:30|436.89|434.09|437.41|434.61|437.41|434.61|436.89|434.09|0
1647481180000|2022-03-17 01:39:40|438.04|435.24|438.25|435.45|438.25|435.45|438.04|435.24|0
1647481190000|2022-03-17 01:39:50|439.94|437.14|440.36|437.56|440.57|437.77|439.94|437.14|0
1647481200000|2022-03-17 01:40:00|440.26|437.46|440.57|437.77|440.99|438.19|440.26|437.46|0
1647481210000|2022-03-17 01:40:10|440.68|437.88|438.57|435.77|440.68|437.88|438.57|435.77|0
1647481220000|2022-03-17 01:40:20|438.46|435.66|438.57|435.77|438.89|436.09|438.46|435.66|0
1647481230000|2022-03-17 01:40:30|438.46|435.66|437.52|434.72|438.46|435.66|437.52|434.72|0
1647481240000|2022-03-17 01:40:40|437.83|435.03|437.83|435.03|437.83|435.03|437.83|435.03|0
1647481250000|2022-03-17 01:40:50|438.04|435.24|437.73|434.93|438.04|435.24|437.62|434.82|0
1647481260000|2022-03-17 01:41:00|437.83|435.03|437.94|435.14|437.94|435.14|437.83|435.03|0
1647481270000|2022-03-17 01:41:10|437.62|434.82|437.83|435.03|437.83|435.03|437.62|434.82|0
1647481280000|2022-03-17 01:41:20|438.57|435.77|438.46|435.66|438.67|435.87|438.46|435.66|0
1647481290000|2022-03-17 01:41:30|438.25|435.45|438.67|435.87|438.88|436.08|438.25|435.45|0
1647481300000|2022-03-17 01:41:40|438.88|436.08|438.67|435.87|438.88|436.08|438.67|435.87|0
1647481310000|2022-03-17 01:41:50|438.46|435.66|437.41|434.61|438.46|435.66|437.41|434.61|0
1647481320000|2022-03-17 01:42:00|437.2|434.4|438.25|435.45|438.46|435.66|437.2|434.4|0
1647481330000|2022-03-17 01:42:10|438.57|435.77|438.46|435.66|438.57|435.77|438.25|435.45|0
1647481340000|2022-03-17 01:42:20|438.57|435.77|439.94|437.14|439.94|437.14|438.46|435.66|0
1647481350000|2022-03-17 01:42:30|440.15|437.35|439.73|436.93|440.15|437.35|439.73|436.93|0
1647481360000|2022-03-17 01:42:40|439.52|436.72|438.88|436.08|439.52|436.72|438.88|436.08|0
1647481370000|2022-03-17 01:42:50|439.09|436.29|438.88|436.08|439.09|436.29|438.67|435.87|0
1647481380000|2022-03-17 01:43:00|438.67|435.87|438.88|436.08|438.88|436.08|438.46|435.66|0
1647481390000|2022-03-17 01:43:10|438.78|435.98|438.67|435.87|438.78|435.98|438.46|435.66|0
1647481400000|2022-03-17 01:43:20|438.88|436.08|438.88|436.08|439.3|436.5|438.67|435.87|0
1647481410000|2022-03-17 01:43:30|439.09|436.29|439.3|436.5|439.3|436.5|439.09|436.29|0
1647481420000|2022-03-17 01:43:40|439.2|436.4|439.09|436.29|439.2|436.4|439.09|436.29|0
1647481430000|2022-03-17 01:43:50|438.88|436.08|438.88|436.08|439.09|436.29|438.88|436.08|0
1647481440000|2022-03-17 01:44:00|438.78|435.98|438.88|436.08|438.88|436.08|438.67|435.87|0
1647481450000|2022-03-17 01:44:10|438.99|436.19|438.88|436.08|439.09|436.29|438.88|436.08|0
1647481460000|2022-03-17 01:44:20|438.67|435.87|438.46|435.66|438.67|435.87|438.46|435.66|0
1647481470000|2022-03-17 01:44:30|438.25|435.45|438.46|435.66|438.46|435.66|438.25|435.45|0
1647481480000|2022-03-17 01:44:40|438.36|435.56|438.25|435.45|438.57|435.77|438.25|435.45|0
1647481490000|2022-03-17 01:44:50|438.04|435.24|438.46|435.66|438.46|435.66|438.04|435.24|0
1647481500000|2022-03-17 01:45:00|438.36|435.56|438.25|435.45|438.46|435.66|438.25|435.45|0
1647481510000|2022-03-17 01:45:10|438.36|435.56|437.83|435.03|438.36|435.56|437.83|435.03|0
1647481520000|2022-03-17 01:45:20|437.62|434.82|437.62|434.82|437.62|434.82|437.62|434.82|0
1647481530000|2022-03-17 01:45:30|437.83|435.03|438.25|435.45|438.25|435.45|437.62|434.82|0
1647481540000|2022-03-17 01:45:40|438.04|435.24|438.36|435.56|438.46|435.66|438.04|435.24|0
1647481550000|2022-03-17 01:45:50|438.46|435.66|438.57|435.77|438.57|435.77|438.46|435.66|0
1647481560000|2022-03-17 01:46:00|438.67|435.87|438.46|435.66|438.67|435.87|438.25|435.45|0
1647481570000|2022-03-17 01:46:10|438.25|435.45|438.25|435.45|438.25|435.45|438.25|435.45|0
1647481580000|2022-03-17 01:46:20|438.36|435.56|439.09|436.29|439.09|436.29|438.36|435.56|0
1647481590000|2022-03-17 01:46:30|439.41|436.61|439.2|436.4|439.41|436.61|438.88|436.08|0
1647481600000|2022-03-17 01:46:40|439.09|436.29|439.09|436.29|439.3|436.5|439.09|436.29|0
1647481610000|2022-03-17 01:46:50|439.2|436.4|439.09|436.29|439.2|436.4|439.09|436.29|0
1647481620000|2022-03-17 01:47:00|438.88|436.08|439.2|436.4|439.2|436.4|438.88|436.08|0
1647481630000|2022-03-17 01:47:10|439.09|436.29|439.62|436.82|439.62|436.82|438.99|436.19|0
1647481640000|2022-03-17 01:47:20|439.51|436.71|439.2|436.4|439.51|436.71|439.2|436.4|0
1647481650000|2022-03-17 01:47:30|439.3|436.5|438.88|436.08|439.51|436.71|438.88|436.08|0
1647481660000|2022-03-17 01:47:40|438.67|435.87|438.88|436.08|438.88|436.08|438.67|435.87|0
1647481670000|2022-03-17 01:47:50|438.67|435.87|438.88|436.08|438.88|436.08|438.67|435.87|0
1647481680000|2022-03-17 01:48:00|438.99|436.19|439.72|436.92|439.72|436.92|438.67|435.87|0
1647481690000|2022-03-17 01:48:10|439.62|436.82|439.72|436.92|439.83|437.03|439.51|436.71|0
1647481700000|2022-03-17 01:48:20|439.83|437.03|439.72|436.92|439.83|437.03|439.72|436.92|0
1647481710000|2022-03-17 01:48:30|439.62|436.82|439.72|436.92|439.72|436.92|439.3|436.5|0
1647481720000|2022-03-17 01:48:40|439.93|437.13|439.93|437.13|440.04|437.24|439.93|437.13|0
1647481730000|2022-03-17 01:48:50|440.04|437.24|439.72|436.92|440.04|437.24|439.72|436.92|0
1647481740000|2022-03-17 01:49:00|439.3|436.5|439.09|436.29|439.3|436.5|439.09|436.29|0
1647481750000|2022-03-17 01:49:10|439.3|436.5|438.99|436.19|439.3|436.5|438.99|436.19|0
1647481760000|2022-03-17 01:49:20|439.2|436.4|439.3|436.5|439.72|436.92|439.2|436.4|0
1647481770000|2022-03-17 01:49:30|439.93|437.13|439.83|437.03|439.93|437.13|439.62|436.82|0
1647481780000|2022-03-17 01:49:40|439.93|437.13|439.83|437.03|439.93|437.13|439.83|437.03|0
1647481790000|2022-03-17 01:49:50|439.51|436.71|440.14|437.34|440.14|437.34|439.51|436.71|0
1647481800000|2022-03-17 01:50:00|439.93|437.13|440.25|437.45|440.25|437.45|439.83|437.03|0
1647481810000|2022-03-17 01:50:10|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1647481820000|2022-03-17 01:50:20|440.25|437.45|440.25|437.45|440.25|437.45|440.04|437.24|0
1647481830000|2022-03-17 01:50:30|440.36|437.56|440.14|437.34|440.36|437.56|439.93|437.13|0
1647481840000|2022-03-17 01:50:40|440.36|437.56|440.46|437.66|440.57|437.77|440.36|437.56|0
1647481850000|2022-03-17 01:50:50|440.36|437.56|440.57|437.77|440.57|437.77|440.36|437.56|0
1647481860000|2022-03-17 01:51:00|440.78|437.98|441.41|438.61|441.41|438.61|440.78|437.98|0
1647481870000|2022-03-17 01:51:10|442.15|439.35|442.46|439.66|442.68|439.88|442.04|439.24|0
1647481880000|2022-03-17 01:51:20|442.68|439.88|443.1|440.3|443.1|440.3|442.68|439.88|0
1647481890000|2022-03-17 01:51:30|442.89|440.09|443.21|440.41|443.21|440.41|442.89|440.09|0
1647481900000|2022-03-17 01:51:40|443.31|440.51|443.1|440.3|443.31|440.51|443.1|440.3|0
1647481910000|2022-03-17 01:51:50|443.21|440.41|443.1|440.3|443.31|440.51|443.1|440.3|0
1647481920000|2022-03-17 01:52:00|443.52|440.72|443.73|440.93|443.73|440.93|443.31|440.51|0
1647481930000|2022-03-17 01:52:10|443.52|440.72|443.31|440.51|443.52|440.72|443.1|440.3|0
1647481940000|2022-03-17 01:52:20|443.1|440.3|443.21|440.41|443.31|440.51|443.1|440.3|0
1647481950000|2022-03-17 01:52:30|443.1|440.3|442.89|440.09|443.31|440.51|442.89|440.09|0
1647481960000|2022-03-17 01:52:40|442.57|439.77|442.04|439.24|442.57|439.77|442.04|439.24|0
1647481970000|2022-03-17 01:52:50|442.25|439.45|442.25|439.45|442.25|439.45|442.25|439.45|0
1647481980000|2022-03-17 01:53:00|442.46|439.66|443.1|440.3|443.1|440.3|442.46|439.66|0
1647481990000|2022-03-17 01:53:10|443.31|440.51|443.73|440.93|443.94|441.14|443.1|440.3|0
1647482000000|2022-03-17 01:53:20|443.31|440.51|443.73|440.93|443.73|440.93|443.31|440.51|0
1647482010000|2022-03-17 01:53:30|443.52|440.72|443.84|441.04|443.84|441.04|443.52|440.72|0
1647482020000|2022-03-17 01:53:40|443.94|441.14|444.79|441.99|445|442.2|443.94|441.14|0
1647482030000|2022-03-17 01:53:50|444.58|441.78|444.9|442.1|444.9|442.1|444.58|441.78|0
1647482040000|2022-03-17 01:54:00|444.36|441.56|444.15|441.35|445|442.2|444.15|441.35|0
1647482050000|2022-03-17 01:54:10|444.47|441.67|444.79|441.99|444.79|441.99|444.47|441.67|0
1647482060000|2022-03-17 01:54:20|444.58|441.78|444.47|441.67|444.79|441.99|444.47|441.67|0
1647482070000|2022-03-17 01:54:30|444.36|441.56|444.36|441.56|444.36|441.56|444.15|441.35|0
1647482080000|2022-03-17 01:54:40|444.47|441.67|444.15|441.35|444.47|441.67|444.15|441.35|0
1647482090000|2022-03-17 01:54:50|444.36|441.56|443.94|441.14|444.36|441.56|443.73|440.93|0
1647482100000|2022-03-17 01:55:00|443.84|441.04|443.52|440.72|443.84|441.04|443.31|440.51|0
1647482110000|2022-03-17 01:55:10|443.94|441.14|443.94|441.14|444.36|441.56|443.84|441.04|0
1647482120000|2022-03-17 01:55:20|443.73|440.93|443.73|440.93|443.73|440.93|443.73|440.93|0
1647482130000|2022-03-17 01:55:30|443.52|440.72|443.63|440.83|443.63|440.83|443.52|440.72|0
1647482140000|2022-03-17 01:55:40|443.52|440.72|443.42|440.62|443.63|440.83|443.31|440.51|0
1647482150000|2022-03-17 01:55:50|443.52|440.72|443.31|440.51|443.52|440.72|443.31|440.51|0
1647482160000|2022-03-17 01:56:00|442.88|440.08|442.88|440.08|442.88|440.08|442.46|439.66|0
1647482170000|2022-03-17 01:56:10|442.67|439.87|442.46|439.66|442.67|439.87|442.25|439.45|0
1647482180000|2022-03-17 01:56:20|442.25|439.45|442.25|439.45|442.25|439.45|442.25|439.45|0
1647482190000|2022-03-17 01:56:30|442.04|439.24|441.41|438.61|442.04|439.24|441.41|438.61|0
1647482200000|2022-03-17 01:56:40|441.2|438.4|441.2|438.4|441.2|438.4|440.99|438.19|0
1647482210000|2022-03-17 01:56:50|440.99|438.19|440.77|437.97|440.99|438.19|440.77|437.97|0
1647482220000|2022-03-17 01:57:00|440.88|438.08|441.1|438.3|441.1|438.3|440.88|438.08|0
1647482230000|2022-03-17 01:57:10|441.2|438.4|441.1|438.3|441.2|438.4|441.1|438.3|0
1647482240000|2022-03-17 01:57:20|441.2|438.4|441.31|438.51|441.41|438.61|441.2|438.4|0
1647482250000|2022-03-17 01:57:30|441.41|438.61|441.31|438.51|441.41|438.61|441.2|438.4|0
1647482260000|2022-03-17 01:57:40|441.2|438.4|441.41|438.61|441.41|438.61|440.99|438.19|0
1647482270000|2022-03-17 01:57:50|441.31|438.51|440.35|437.55|441.31|438.51|440.35|437.55|0
1647482280000|2022-03-17 01:58:00|440.46|437.66|440.88|438.08|440.88|438.08|440.46|437.66|0
1647482290000|2022-03-17 01:58:10|440.99|438.19|441.2|438.4|441.2|438.4|440.77|437.97|0
1647482300000|2022-03-17 01:58:20|440.99|438.19|440.88|438.08|440.99|438.19|440.77|437.97|0
1647482310000|2022-03-17 01:58:30|440.77|437.97|440.46|437.66|440.77|437.97|440.46|437.66|0
1647482320000|2022-03-17 01:58:40|440.56|437.76|439.72|436.92|440.56|437.76|439.72|436.92|0
1647482330000|2022-03-17 01:58:50|439.93|437.13|439.72|436.92|439.93|437.13|439.72|436.92|0
1647482340000|2022-03-17 01:59:00|439.2|436.4|439.62|436.82|439.62|436.82|439.2|436.4|0
1647482350000|2022-03-17 01:59:10|439.51|436.71|439.09|436.29|439.51|436.71|439.09|436.29|0
1647482360000|2022-03-17 01:59:20|439.51|436.71|439.93|437.13|439.93|437.13|439.51|436.71|0
1647482370000|2022-03-17 01:59:30|440.14|437.34|440.35|437.55|440.35|437.55|440.14|437.34|0
1647482380000|2022-03-17 01:59:40|440.77|437.97|441.2|438.4|441.2|438.4|440.77|437.97|0
1647482390000|2022-03-17 01:59:50|440.98|438.18|440.56|437.76|440.98|438.18|440.56|437.76|0
1647482400000|2022-03-17 02:00:00|440.35|437.55|440.35|437.55|440.35|437.55|440.25|437.45|0
1647482410000|2022-03-17 02:00:10|440.46|437.66|440.56|437.76|440.56|437.76|440.35|437.55|0
1647482420000|2022-03-17 02:00:20|440.77|437.97|441.09|438.29|441.09|438.29|440.77|437.97|0
1647482430000|2022-03-17 02:00:30|440.77|437.97|440.67|437.87|440.77|437.97|440.56|437.76|0
1647482440000|2022-03-17 02:00:40|439.93|437.13|439.72|436.92|440.14|437.34|439.72|436.92|0
1647482450000|2022-03-17 02:00:50|439.51|436.71|439.93|437.13|439.93|437.13|438.88|436.08|0
1647482460000|2022-03-17 02:01:00|440.04|437.24|440.88|438.08|440.98|438.18|440.04|437.24|0
1647482470000|2022-03-17 02:01:10|440.98|438.18|440.88|438.08|440.98|438.18|440.46|437.66|0
1647482480000|2022-03-17 02:01:20|440.56|437.76|440.67|437.87|440.67|437.87|440.56|437.76|0
1647482490000|2022-03-17 02:01:30|440.88|438.08|441.09|438.29|441.09|438.29|440.77|437.97|0
1647482500000|2022-03-17 02:01:40|441.41|438.61|441.41|438.61|441.62|438.82|441.41|438.61|0
1647482510000|2022-03-17 02:01:50|441.19|438.39|440.98|438.18|441.19|438.39|440.98|438.18|0
1647482520000|2022-03-17 02:02:00|440.77|437.97|440.56|437.76|440.77|437.97|440.56|437.76|0
1647482530000|2022-03-17 02:02:10|440.14|437.34|439.3|436.5|440.14|437.34|439.3|436.5|0
1647482540000|2022-03-17 02:02:20|439.51|436.71|439.51|436.71|439.51|436.71|439.51|436.71|0
1647482550000|2022-03-17 02:02:30|439.72|436.92|439.72|436.92|439.93|437.13|439.72|436.92|0
1647482560000|2022-03-17 02:02:40|439.51|436.71|440.04|437.24|440.25|437.45|439.51|436.71|0
1647482570000|2022-03-17 02:02:50|439.94|437.14|440.04|437.24|440.04|437.24|439.83|437.03|0
1647482580000|2022-03-17 02:03:00|439.62|436.82|439.62|436.82|439.83|437.03|439.62|436.82|0
1647482590000|2022-03-17 02:03:10|439.73|436.93|439.94|437.14|439.94|437.14|439.62|436.82|0
1647482600000|2022-03-17 02:03:20|439.62|436.82|439.41|436.61|439.62|436.82|439.31|436.51|0
1647482610000|2022-03-17 02:03:30|439.1|436.3|439.2|436.4|439.2|436.4|438.99|436.19|0
1647482620000|2022-03-17 02:03:40|438.78|435.98|438.78|435.98|438.89|436.09|438.78|435.98|0
1647482630000|2022-03-17 02:03:50|438.99|436.19|438.99|436.19|438.99|436.19|438.99|436.19|0
1647482640000|2022-03-17 02:04:00|439.2|436.4|438.99|436.19|439.2|436.4|438.99|436.19|0
1647482650000|2022-03-17 02:04:10|439.2|436.4|439.2|436.4|439.2|436.4|439.2|436.4|0
1647482660000|2022-03-17 02:04:20|439.31|436.51|439.2|436.4|439.31|436.51|439.2|436.4|0
1647482670000|2022-03-17 02:04:30|439.31|436.51|439.62|436.82|439.62|436.82|439.2|436.4|0
1647482680000|2022-03-17 02:04:40|439.41|436.61|439.52|436.72|439.52|436.72|439.41|436.61|0
1647482690000|2022-03-17 02:04:50|439.2|436.4|439.2|436.4|439.2|436.4|439.2|436.4|0
1647482700000|2022-03-17 02:05:00|438.99|436.19|439.73|436.93|439.73|436.93|438.99|436.19|0
1647482710000|2022-03-17 02:05:10|439.41|436.61|439.31|436.51|439.41|436.61|438.99|436.19|0
1647482720000|2022-03-17 02:05:20|439.1|436.3|439.52|436.72|439.52|436.72|439.1|436.3|0
1647482730000|2022-03-17 02:05:30|439.41|436.61|439.1|436.3|439.41|436.61|438.99|436.19|0
1647482740000|2022-03-17 02:05:40|438.99|436.19|438.89|436.09|438.99|436.19|438.89|436.09|0
1647482750000|2022-03-17 02:05:50|439.2|436.4|438.99|436.19|439.2|436.4|438.78|435.98|0
1647482760000|2022-03-17 02:06:00|438.89|436.09|438.89|436.09|438.99|436.19|438.78|435.98|0
1647482770000|2022-03-17 02:06:10|438.99|436.19|439.31|436.51|439.31|436.51|438.99|436.19|0
1647482780000|2022-03-17 02:06:20|439.41|436.61|439.83|437.03|439.83|437.03|439.41|436.61|0
1647482790000|2022-03-17 02:06:30|439.94|437.14|440.36|437.56|440.36|437.56|439.94|437.14|0
1647482800000|2022-03-17 02:06:40|440.46|437.66|440.36|437.56|440.46|437.66|440.36|437.56|0
1647482810000|2022-03-17 02:06:50|440.25|437.45|440.04|437.24|440.36|437.56|440.04|437.24|0
1647482820000|2022-03-17 02:07:00|440.15|437.35|440.25|437.45|440.25|437.45|439.41|436.61|0
1647482830000|2022-03-17 02:07:10|440.04|437.24|440.04|437.24|440.25|437.45|440.04|437.24|0
1647482840000|2022-03-17 02:07:20|439.94|437.14|439.41|436.61|440.04|437.24|439.41|436.61|0
1647482850000|2022-03-17 02:07:30|439.2|436.4|439.52|436.72|439.52|436.72|439.2|436.4|0
1647482860000|2022-03-17 02:07:40|439.83|437.03|439.73|436.93|439.83|437.03|439.73|436.93|0
1647482870000|2022-03-17 02:07:50|440.04|437.24|439.51|436.71|440.04|437.24|439.51|436.71|0
1647482880000|2022-03-17 02:08:00|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1647482890000|2022-03-17 02:08:10|439.51|436.71|439.83|437.03|439.83|437.03|439.51|436.71|0
1647482900000|2022-03-17 02:08:20|439.62|436.82|439.41|436.61|439.62|436.82|439.41|436.61|0
1647482910000|2022-03-17 02:08:30|439.09|436.29|438.99|436.19|439.09|436.29|438.99|436.19|0
1647482920000|2022-03-17 02:08:40|439.09|436.29|439.2|436.4|439.3|436.5|439.09|436.29|0
1647482930000|2022-03-17 02:08:50|439.3|436.5|439.41|436.61|439.41|436.61|439.3|436.5|0
1647482940000|2022-03-17 02:09:00|439.62|436.82|439.2|436.4|439.83|437.03|439.2|436.4|0
1647482950000|2022-03-17 02:09:10|438.99|436.19|439.3|436.5|439.41|436.61|438.99|436.19|0
1647482960000|2022-03-17 02:09:20|439.41|436.61|439.2|436.4|439.41|436.61|439.2|436.4|0
1647482970000|2022-03-17 02:09:30|439.09|436.29|439.3|436.5|439.3|436.5|439.09|436.29|0
1647482980000|2022-03-17 02:09:40|439.2|436.4|439.41|436.61|439.51|436.71|439.2|436.4|0
1647482990000|2022-03-17 02:09:50|439.62|436.82|439.51|436.71|439.62|436.82|439.51|436.71|0
1647483000000|2022-03-17 02:10:00|439.3|436.5|439.83|437.03|440.04|437.24|439.3|436.5|0
1647483010000|2022-03-17 02:10:10|439.51|436.71|439.83|437.03|440.04|437.24|439.51|436.71|0
1647483020000|2022-03-17 02:10:20|440.04|437.24|439.61|436.81|440.04|437.24|439.61|436.81|0
1647483030000|2022-03-17 02:10:30|439.82|437.02|439.72|436.92|439.82|437.02|439.61|436.81|0
1647483040000|2022-03-17 02:10:40|439.61|436.81|439.61|436.81|439.72|436.92|439.61|436.81|0
1647483050000|2022-03-17 02:10:50|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1647483060000|2022-03-17 02:11:00|439.82|437.02|439.51|436.71|439.82|437.02|439.4|436.6|0
1647483070000|2022-03-17 02:11:10|439.4|436.6|439.3|436.5|439.61|436.81|439.3|436.5|0
1647483080000|2022-03-17 02:11:20|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1647483090000|2022-03-17 02:11:30|438.88|436.08|438.77|435.97|438.88|436.08|438.77|435.97|0
1647483100000|2022-03-17 02:11:40|438.56|435.76|438.56|435.76|438.56|435.76|438.35|435.55|0
1647483110000|2022-03-17 02:11:50|438.35|435.55|438.46|435.66|438.46|435.66|438.35|435.55|0
1647483120000|2022-03-17 02:12:00|438.35|435.55|437.94|435.14|438.35|435.55|437.94|435.14|0
1647483130000|2022-03-17 02:12:10|438.14|435.34|436.89|434.09|438.14|435.34|436.89|434.09|0
1647483140000|2022-03-17 02:12:20|437.31|434.51|436.47|433.67|437.31|434.51|436.47|433.67|0
1647483150000|2022-03-17 02:12:30|436.58|433.78|436.68|433.88|436.68|433.88|436.58|433.78|0
1647483160000|2022-03-17 02:12:40|437.1|434.3|436.47|433.67|437.1|434.3|436.47|433.67|0
1647483170000|2022-03-17 02:12:50|436.68|433.88|436.26|433.46|436.68|433.88|436.26|433.46|0
1647483180000|2022-03-17 02:13:00|436.47|433.67|436.05|433.25|436.47|433.67|436.05|433.25|0
1647483190000|2022-03-17 02:13:10|436.16|433.36|435.21|432.41|436.16|433.36|435.21|432.41|0
1647483200000|2022-03-17 02:13:20|435.42|432.62|436.68|433.88|436.68|433.88|435.42|432.62|0
1647483210000|2022-03-17 02:13:30|436.89|434.09|437.1|434.3|437.52|434.72|436.89|434.09|0
1647483220000|2022-03-17 02:13:40|436.89|434.09|436.47|433.67|436.89|434.09|436.47|433.67|0
1647483230000|2022-03-17 02:13:50|436.58|433.78|436.26|433.46|436.58|433.78|436.26|433.46|0
1647483240000|2022-03-17 02:14:00|436.47|433.67|437.1|434.3|437.1|434.3|436.47|433.67|0
1647483250000|2022-03-17 02:14:10|437.2|434.4|437.51|434.71|437.51|434.71|437.2|434.4|0
1647483260000|2022-03-17 02:14:20|437.72|434.92|437|434.2|437.72|434.92|437|434.2|0
1647483280000|2022-03-17 02:14:40|437.1|434.3|437.31|434.51|437.31|434.51|437.1|434.3|0
1647483290000|2022-03-17 02:14:50|437.1|434.3|437.31|434.51|437.31|434.51|437.1|434.3|0
1647483300000|2022-03-17 02:15:00|437.1|434.3|437.1|434.3|437.1|434.3|436.89|434.09|0
1647483310000|2022-03-17 02:15:10|436.99|434.19|437.1|434.3|437.1|434.3|436.99|434.19|0
1647483320000|2022-03-17 02:15:20|437.2|434.4|436.99|434.19|437.2|434.4|436.99|434.19|0
1647483330000|2022-03-17 02:15:30|437.51|434.71|436.89|434.09|437.51|434.71|436.89|434.09|0
1647483340000|2022-03-17 02:15:40|436.79|433.99|437.1|434.3|437.1|434.3|436.68|433.88|0
1647483350000|2022-03-17 02:15:50|437.2|434.4|437.1|434.3|437.2|434.4|437.1|434.3|0
1647483360000|2022-03-17 02:16:00|437.3|434.5|437.3|434.5|437.3|434.5|437.2|434.4|0
1647483370000|2022-03-17 02:16:10|437.93|435.13|437.93|435.13|437.93|435.13|437.72|434.92|0
1647483380000|2022-03-17 02:16:20|438.35|435.55|438.56|435.76|438.56|435.76|438.35|435.55|0
1647483390000|2022-03-17 02:16:30|438.46|435.66|438.77|435.97|438.77|435.97|438.46|435.66|0
1647483400000|2022-03-17 02:16:40|438.56|435.76|438.56|435.76|438.56|435.76|438.56|435.76|0
1647483410000|2022-03-17 02:16:50|438.46|435.66|438.56|435.76|438.67|435.87|438.46|435.66|0
1647483420000|2022-03-17 02:17:00|438.35|435.55|438.25|435.45|438.56|435.76|438.25|435.45|0
1647483430000|2022-03-17 02:17:10|438.46|435.66|438.35|435.55|438.67|435.87|438.35|435.55|0
1647483440000|2022-03-17 02:17:20|438.56|435.76|438.77|435.97|438.77|435.97|438.56|435.76|0
1647483450000|2022-03-17 02:17:30|438.98|436.18|439.19|436.39|439.19|436.39|438.98|436.18|0
1647483460000|2022-03-17 02:17:40|438.98|436.18|438.67|435.87|438.98|436.18|438.56|435.76|0
1647483470000|2022-03-17 02:17:50|438.56|435.76|438.56|435.76|438.67|435.87|438.56|435.76|0
1647483480000|2022-03-17 02:18:00|438.35|435.55|438.25|435.45|438.35|435.55|438.14|435.34|0
1647483490000|2022-03-17 02:18:10|437.93|435.13|438.14|435.34|438.14|435.34|437.72|434.92|0
1647483500000|2022-03-17 02:18:20|438.04|435.24|437.62|434.82|438.14|435.34|437.62|434.82|0
1647483510000|2022-03-17 02:18:30|437.51|434.71|437.51|434.71|437.51|434.71|437.3|434.5|0
1647483520000|2022-03-17 02:18:40|437.41|434.61|437.72|434.92|437.72|434.92|437.41|434.61|0
1647483540000|2022-03-17 02:19:00|437.93|435.13|437.72|434.92|437.93|435.13|437.72|434.92|0
1647483550000|2022-03-17 02:19:10|437.51|434.71|437.51|434.71|437.72|434.92|437.51|434.71|0
1647483560000|2022-03-17 02:19:20|437.72|434.92|437.93|435.13|437.93|435.13|437.72|434.92|0
1647483570000|2022-03-17 02:19:30|437.72|434.92|438.14|435.34|438.14|435.34|437.72|434.92|0
1647483580000|2022-03-17 02:19:40|438.04|435.24|437.93|435.13|438.04|435.24|437.93|435.13|0
1647483590000|2022-03-17 02:19:50|438.04|435.24|437.93|435.13|438.04|435.24|437.93|435.13|0
1647483600000|2022-03-17 02:20:00|437.83|435.03|437.51|434.71|437.93|435.13|437.51|434.71|0
1647483610000|2022-03-17 02:20:10|437.62|434.82|437.83|435.03|437.83|435.03|437.62|434.82|0
1647483620000|2022-03-17 02:20:20|437.62|434.82|437.62|434.82|437.72|434.92|437.62|434.82|0
1647483630000|2022-03-17 02:20:30|437.51|434.71|437.41|434.61|437.51|434.71|437.3|434.5|0
1647483640000|2022-03-17 02:20:40|437.3|434.5|437.09|434.29|437.41|434.61|437.09|434.29|0
1647483650000|2022-03-17 02:20:50|436.99|434.19|436.99|434.19|437.09|434.29|436.99|434.19|0
1647483660000|2022-03-17 02:21:00|437.09|434.29|437.41|434.61|437.51|434.71|437.09|434.29|0
1647483670000|2022-03-17 02:21:10|437.09|434.29|437.09|434.29|437.09|434.29|437.09|434.29|0
1647483680000|2022-03-17 02:21:20|436.99|434.19|436.88|434.08|436.99|434.19|436.88|434.08|0
1647483690000|2022-03-17 02:21:30|436.57|433.77|436.57|433.77|436.57|433.77|436.36|433.56|0
1647483700000|2022-03-17 02:21:40|436.78|433.98|436.67|433.87|436.78|433.98|436.67|433.87|0
1647483710000|2022-03-17 02:21:50|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1647483720000|2022-03-17 02:22:00|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1647483730000|2022-03-17 02:22:10|436.57|433.77|436.88|434.08|436.88|434.08|436.57|433.77|0
1647483740000|2022-03-17 02:22:20|436.99|434.19|436.99|434.19|437.3|434.5|436.99|434.19|0
1647483750000|2022-03-17 02:22:30|437.09|434.29|436.99|434.19|437.09|434.29|436.88|434.08|0
1647483760000|2022-03-17 02:22:40|436.88|434.08|436.99|434.19|436.99|434.19|436.88|434.08|0
1647483770000|2022-03-17 02:22:50|436.78|433.98|436.67|433.87|436.88|434.08|436.67|433.87|0
1647483780000|2022-03-17 02:23:00|436.46|433.66|436.25|433.45|436.57|433.77|436.25|433.45|0
1647483790000|2022-03-17 02:23:10|436.05|433.25|436.46|433.66|436.46|433.66|435.84|433.04|0
1647483800000|2022-03-17 02:23:20|436.67|433.87|436.99|434.19|437.09|434.29|436.67|433.87|0
1647483810000|2022-03-17 02:23:30|437.09|434.29|437.3|434.5|437.3|434.5|437.09|434.29|0
1647483820000|2022-03-17 02:23:40|437.09|434.29|437.2|434.4|437.2|434.4|437.09|434.29|0
1647483830000|2022-03-17 02:23:50|437.3|434.5|437.2|434.4|437.3|434.5|437.09|434.29|0
1647483840000|2022-03-17 02:24:00|436.88|434.08|436.67|433.87|436.88|434.08|436.67|433.87|0
1647483850000|2022-03-17 02:24:10|436.88|434.08|436.88|434.08|436.88|434.08|436.88|434.08|0
1647483860000|2022-03-17 02:24:20|436.99|434.19|437.09|434.29|437.2|434.4|436.99|434.19|0
1647483870000|2022-03-17 02:24:30|436.88|434.08|436.36|433.56|436.88|434.08|436.36|433.56|0
1647483880000|2022-03-17 02:24:40|436.25|433.45|435.73|432.93|436.25|433.45|435.73|432.93|0
1647483890000|2022-03-17 02:24:50|435.53|432.73|435.84|433.04|435.94|433.14|435.53|432.73|0
1647483900000|2022-03-17 02:25:00|435.73|432.93|435.21|432.41|435.73|432.93|435.21|432.41|0
1647483910000|2022-03-17 02:25:10|435.42|432.62|435.42|432.62|435.42|432.62|435.21|432.41|0
1647483920000|2022-03-17 02:25:20|435.21|432.41|435.21|432.41|435.42|432.62|435.21|432.41|0
1647483930000|2022-03-17 02:25:30|435|432.2|435|432.2|435.11|432.31|434.79|431.99|0
1647483940000|2022-03-17 02:25:40|435.11|432.31|435.21|432.41|435.21|432.41|435.11|432.31|0
1647483950000|2022-03-17 02:25:50|434.9|432.1|434.79|431.99|434.9|432.1|434.79|431.99|0
1647483960000|2022-03-17 02:26:00|434.69|431.89|434.48|431.68|434.69|431.89|434.27|431.47|0
1647483970000|2022-03-17 02:26:10|434.37|431.57|434.58|431.78|434.58|431.78|434.37|431.57|0
1647483980000|2022-03-17 02:26:20|434.48|431.68|434.58|431.78|434.58|431.78|434.48|431.68|0
1647483990000|2022-03-17 02:26:30|434.48|431.68|435|432.2|435|432.2|434.37|431.57|0
1647484000000|2022-03-17 02:26:40|435.21|432.41|435|432.2|435.21|432.41|435|432.2|0
1647484010000|2022-03-17 02:26:50|435.11|432.31|435.21|432.41|435.21|432.41|435.11|432.31|0
1647484020000|2022-03-17 02:27:00|435|432.2|435.42|432.62|435.42|432.62|435|432.2|0
1647484030000|2022-03-17 02:27:10|435.63|432.83|435.94|433.14|435.94|433.14|435.63|432.83|0
1647484040000|2022-03-17 02:27:20|436.25|433.45|436.78|433.98|436.88|434.08|436.25|433.45|0
1647484050000|2022-03-17 02:27:30|436.67|433.87|436.57|433.77|436.67|433.87|436.57|433.77|0
1647484060000|2022-03-17 02:27:40|436.67|433.87|436.46|433.66|436.67|433.87|436.25|433.45|0
1647484070000|2022-03-17 02:27:50|436.57|433.77|436.46|433.66|436.57|433.77|436.46|433.66|0
1647484080000|2022-03-17 02:28:00|436.67|433.87|436.99|434.19|436.99|434.19|436.67|433.87|0
1647484090000|2022-03-17 02:28:10|437.51|434.71|437.83|435.03|437.93|435.13|437.51|434.71|0
1647484100000|2022-03-17 02:28:20|437.72|434.92|437.41|434.61|437.72|434.92|437.41|434.61|0
1647484110000|2022-03-17 02:28:30|437.51|434.71|437.51|434.71|437.51|434.71|437.41|434.61|0
1647484120000|2022-03-17 02:28:40|437.72|434.92|437.51|434.71|437.72|434.92|437.51|434.71|0
1647484130000|2022-03-17 02:28:50|437.3|434.5|437.09|434.29|437.3|434.5|437.09|434.29|0
1647484140000|2022-03-17 02:29:00|437.3|434.5|437.3|434.5|437.3|434.5|437.09|434.29|0
1647484150000|2022-03-17 02:29:10|437.09|434.29|437.09|434.29|437.09|434.29|437.09|434.29|0
1647484160000|2022-03-17 02:29:20|437.3|434.5|437.09|434.29|437.3|434.5|437.09|434.29|0
1647484170000|2022-03-17 02:29:30|437.2|434.4|436.99|434.19|437.3|434.5|436.99|434.19|0
1647484180000|2022-03-17 02:29:40|436.88|434.08|437.2|434.4|437.2|434.4|436.88|434.08|0
1647484190000|2022-03-17 02:29:50|437.09|434.29|436.78|433.98|437.09|434.29|436.78|433.98|0
1647484200000|2022-03-17 02:30:00|436.99|434.19|436.99|434.19|437.09|434.29|436.99|434.19|0
1647484210000|2022-03-17 02:30:10|437.09|434.29|437.3|434.5|437.3|434.5|436.88|434.08|0
1647484220000|2022-03-17 02:30:20|437.2|434.4|437.09|434.29|437.3|434.5|437.09|434.29|0
1647484230000|2022-03-17 02:30:30|437.3|434.5|437.62|434.82|437.62|434.82|437.3|434.5|0
1647484240000|2022-03-17 02:30:40|437.93|435.13|438.56|435.76|438.56|435.76|437.93|435.13|0
1647484250000|2022-03-17 02:30:50|438.14|435.34|437.83|435.03|438.35|435.55|437.83|435.03|0
1647484260000|2022-03-17 02:31:00|437.51|434.71|437.09|434.29|437.51|434.71|437.09|434.29|0
1647484270000|2022-03-17 02:31:10|436.88|434.08|436.46|433.66|436.88|434.08|436.46|433.66|0
1647484290000|2022-03-17 02:31:30|436.67|433.87|436.88|434.08|436.88|434.08|436.67|433.87|0
1647484300000|2022-03-17 02:31:40|436.99|434.19|437.09|434.29|437.3|434.5|436.99|434.19|0
1647484310000|2022-03-17 02:31:50|436.67|433.87|437.09|434.29|437.09|434.29|436.67|433.87|0
1647484320000|2022-03-17 02:32:00|437.3|434.5|437.3|434.5|437.3|434.5|437.09|434.29|0
1647484330000|2022-03-17 02:32:10|437.41|434.61|437.51|434.71|437.51|434.71|437.41|434.61|0
1647484340000|2022-03-17 02:32:20|437.72|434.92|437.72|434.92|437.72|434.92|437.72|434.92|0
1647484350000|2022-03-17 02:32:30|437.62|434.82|437.62|434.82|437.62|434.82|437.62|434.82|0
1647484360000|2022-03-17 02:32:40|437.72|434.92|437.41|434.61|437.72|434.92|437.3|434.5|0
1647484370000|2022-03-17 02:32:50|437.51|434.71|437.51|434.71|437.93|435.13|437.51|434.71|0
1647484380000|2022-03-17 02:33:00|437.3|434.5|437.51|434.71|437.62|434.82|437.3|434.5|0
1647484390000|2022-03-17 02:33:10|437.62|434.82|437.51|434.71|437.72|434.92|437.51|434.71|0
1647484400000|2022-03-17 02:33:20|437.83|435.03|437.72|434.92|437.83|435.03|437.72|434.92|0
1647484420000|2022-03-17 02:33:40|437.41|434.61|437.51|434.71|437.51|434.71|437.3|434.5|0
1647484430000|2022-03-17 02:33:50|437.62|434.82|437.72|434.92|437.72|434.92|437.3|434.5|0
1647484440000|2022-03-17 02:34:00|438.14|435.34|438.14|435.34|438.14|435.34|438.04|435.24|0
1647484450000|2022-03-17 02:34:10|437.93|435.13|437.72|434.92|437.93|435.13|437.72|434.92|0
1647484460000|2022-03-17 02:34:20|437.83|435.03|437.93|435.13|437.93|435.13|437.83|435.03|0
1647484470000|2022-03-17 02:34:30|438.14|435.34|438.35|435.55|438.35|435.55|438.14|435.34|0
1647484480000|2022-03-17 02:34:40|438.04|435.24|438.14|435.34|438.14|435.34|437.93|435.13|0
1647484490000|2022-03-17 02:34:50|438.35|435.55|438.35|435.55|438.56|435.76|438.35|435.55|0
1647484500000|2022-03-17 02:35:00|438.25|435.45|438.35|435.55|438.35|435.55|437.93|435.13|0
1647484510000|2022-03-17 02:35:10|438.77|435.97|438.56|435.76|438.77|435.97|438.56|435.76|0
1647484520000|2022-03-17 02:35:20|438.77|435.97|438.88|436.08|438.88|436.08|438.77|435.97|0
1647484530000|2022-03-17 02:35:30|438.56|435.76|438.56|435.76|438.56|435.76|438.35|435.55|0
1647484540000|2022-03-17 02:35:40|438.35|435.55|438.56|435.76|438.56|435.76|438.35|435.55|0
1647484550000|2022-03-17 02:35:50|438.67|435.87|438.77|435.97|438.88|436.08|438.67|435.87|0
1647484560000|2022-03-17 02:36:00|438.56|435.76|438.46|435.66|438.56|435.76|438.46|435.66|0
1647484570000|2022-03-17 02:36:10|438.56|435.76|438.46|435.66|438.56|435.76|438.46|435.66|0
1647484580000|2022-03-17 02:36:20|438.67|435.87|438.56|435.76|438.67|435.87|438.46|435.66|0
1647484590000|2022-03-17 02:36:30|438.46|435.66|438.35|435.55|438.46|435.66|438.35|435.55|0
1647484600000|2022-03-17 02:36:40|438.46|435.66|438.56|435.76|438.56|435.76|438.35|435.55|0
1647484610000|2022-03-17 02:36:50|438.46|435.66|438.56|435.76|438.67|435.87|438.46|435.66|0
1647484620000|2022-03-17 02:37:00|438.35|435.55|438.77|435.97|438.77|435.97|438.35|435.55|0
1647484630000|2022-03-17 02:37:10|439.19|436.39|438.98|436.18|439.19|436.39|438.98|436.18|0
1647484640000|2022-03-17 02:37:20|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1647484650000|2022-03-17 02:37:30|438.98|436.18|438.45|435.65|438.98|436.18|438.45|435.65|0
1647484660000|2022-03-17 02:37:40|438.56|435.76|437.83|435.03|438.56|435.76|437.72|434.92|0
1647484670000|2022-03-17 02:37:50|437.93|435.13|437.72|434.92|437.93|435.13|437.72|434.92|0
1647484680000|2022-03-17 02:38:00|437.62|434.82|438.14|435.34|438.35|435.55|437.62|434.82|0
1647484690000|2022-03-17 02:38:10|438.45|435.65|438.45|435.65|438.45|435.65|438.14|435.34|0
1647484700000|2022-03-17 02:38:20|438.35|435.55|438.35|435.55|438.35|435.55|438.24|435.44|0
1647484710000|2022-03-17 02:38:30|438.45|435.65|438.56|435.76|438.56|435.76|438.35|435.55|0
1647484720000|2022-03-17 02:38:40|438.45|435.65|438.35|435.55|438.56|435.76|438.35|435.55|0
1647484730000|2022-03-17 02:38:50|438.14|435.34|438.14|435.34|438.35|435.55|438.14|435.34|0
1647484740000|2022-03-17 02:39:00|438.35|435.55|438.77|435.97|438.77|435.97|438.35|435.55|0
1647484750000|2022-03-17 02:39:10|438.98|436.18|438.56|435.76|438.98|436.18|438.56|435.76|0
1647484760000|2022-03-17 02:39:20|438.35|435.55|438.56|435.76|438.56|435.76|438.35|435.55|0
1647484770000|2022-03-17 02:39:30|438.45|435.65|438.45|435.65|438.56|435.76|438.45|435.65|0
1647484780000|2022-03-17 02:39:40|438.56|435.76|438.45|435.65|438.56|435.76|438.45|435.65|0
1647484790000|2022-03-17 02:39:50|438.14|435.34|438.55|435.75|438.55|435.75|438.14|435.34|0
1647484800000|2022-03-17 02:40:00|438.66|435.86|438.14|435.34|438.66|435.86|438.14|435.34|0
1647484810000|2022-03-17 02:40:10|438.55|435.75|438.55|435.75|438.76|435.96|438.55|435.75|0
1647484820000|2022-03-17 02:40:20|438.34|435.54|438.34|435.54|438.34|435.54|438.14|435.34|0
1647484830000|2022-03-17 02:40:30|438.55|435.75|438.76|435.96|438.76|435.96|438.55|435.75|0
1647484840000|2022-03-17 02:40:40|439.08|436.28|438.97|436.17|439.08|436.28|438.97|436.17|0
1647484850000|2022-03-17 02:40:50|439.18|436.38|438.97|436.17|439.18|436.38|438.97|436.17|0
1647484860000|2022-03-17 02:41:00|438.76|435.96|438.97|436.17|438.97|436.17|438.76|435.96|0
1647484870000|2022-03-17 02:41:10|438.76|435.96|439.18|436.38|439.29|436.49|438.76|435.96|0
1647484880000|2022-03-17 02:41:20|439.29|436.49|439.92|437.12|440.02|437.22|439.29|436.49|0
1647484890000|2022-03-17 02:41:30|439.81|437.01|440.02|437.22|440.02|437.22|439.81|437.01|0
1647484900000|2022-03-17 02:41:40|440.13|437.33|440.23|437.43|440.23|437.43|440.13|437.33|0
1647484910000|2022-03-17 02:41:50|440.44|437.64|440.23|437.43|440.65|437.85|440.02|437.22|0
1647484920000|2022-03-17 02:42:00|440.44|437.64|440.13|437.33|440.44|437.64|440.13|437.33|0
1647484930000|2022-03-17 02:42:10|440.02|437.22|440.02|437.22|440.02|437.22|439.81|437.01|0
1647484940000|2022-03-17 02:42:20|440.13|437.33|440.44|437.64|440.44|437.64|440.13|437.33|0
1647484950000|2022-03-17 02:42:30|440.34|437.54|440.34|437.54|440.44|437.64|440.34|437.54|0
1647484960000|2022-03-17 02:42:40|440.44|437.64|440.13|437.33|440.44|437.64|440.13|437.33|0
1647484970000|2022-03-17 02:42:50|440.02|437.22|439.81|437.01|440.02|437.22|439.71|436.91|0
1647484980000|2022-03-17 02:43:00|440.02|437.22|440.02|437.22|440.13|437.33|439.81|437.01|0
1647484990000|2022-03-17 02:43:10|439.81|437.01|440.23|437.43|440.23|437.43|439.81|437.01|0
1647485000000|2022-03-17 02:43:20|440.44|437.64|439.81|437.01|440.44|437.64|439.81|437.01|0
1647485010000|2022-03-17 02:43:30|439.92|437.12|439.5|436.7|440.02|437.22|439.5|436.7|0
1647485020000|2022-03-17 02:43:40|439.39|436.59|439.39|436.59|439.39|436.59|439.39|436.59|0
1647485030000|2022-03-17 02:43:50|439.6|436.8|439.5|436.7|439.6|436.8|439.5|436.7|0
1647485040000|2022-03-17 02:44:00|439.81|437.01|439.39|436.59|439.81|437.01|439.39|436.59|0
1647485050000|2022-03-17 02:44:10|439.5|436.7|440.02|437.22|440.02|437.22|439.39|436.59|0
1647485060000|2022-03-17 02:44:20|439.81|437.01|440.02|437.22|440.02|437.22|439.81|437.01|0
1647485070000|2022-03-17 02:44:30|440.23|437.43|440.44|437.64|440.44|437.64|440.23|437.43|0
1647485080000|2022-03-17 02:44:40|440.13|437.33|440.23|437.43|440.23|437.43|440.13|437.33|0
1647485090000|2022-03-17 02:44:50|440.02|437.22|439.81|437.01|440.02|437.22|439.81|437.01|0
1647485100000|2022-03-17 02:45:00|439.71|436.91|439.81|437.01|439.92|437.12|439.71|436.91|0
1647485110000|2022-03-17 02:45:10|439.6|436.8|439.39|436.59|439.6|436.8|439.18|436.38|0
1647485120000|2022-03-17 02:45:20|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1647485140000|2022-03-17 02:45:40|439.39|436.59|439.39|436.59|439.39|436.59|439.39|436.59|0
1647485150000|2022-03-17 02:45:50|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1647485160000|2022-03-17 02:46:00|438.97|436.17|439.18|436.38|439.18|436.38|438.97|436.17|0
1647485170000|2022-03-17 02:46:10|439.29|436.49|439.39|436.59|439.39|436.59|439.29|436.49|0
1647485180000|2022-03-17 02:46:20|439.18|436.38|439.29|436.49|439.29|436.49|439.18|436.38|0
1647485190000|2022-03-17 02:46:30|439.39|436.59|440.44|437.64|440.44|437.64|439.39|436.59|0
1647485200000|2022-03-17 02:46:40|440.55|437.75|440.65|437.85|440.65|437.85|440.55|437.75|0
1647485210000|2022-03-17 02:46:50|440.55|437.75|440.55|437.75|440.55|437.75|440.55|437.75|0
1647485220000|2022-03-17 02:47:00|440.44|437.64|440.34|437.54|440.44|437.64|440.02|437.22|0
1647485230000|2022-03-17 02:47:10|440.23|437.43|440.02|437.22|440.23|437.43|439.92|437.12|0
1647485240000|2022-03-17 02:47:20|440.13|437.33|440.23|437.43|440.34|437.54|440.13|437.33|0
1647485250000|2022-03-17 02:47:30|440.02|437.22|440.02|437.22|440.02|437.22|440.02|437.22|0
1647485260000|2022-03-17 02:47:40|440.13|437.33|439.92|437.12|440.13|437.33|439.81|437.01|0
1647485270000|2022-03-17 02:47:50|440.13|437.33|440.44|437.64|440.44|437.64|440.13|437.33|0
1647485280000|2022-03-17 02:48:00|440.65|437.85|440.44|437.64|440.65|437.85|440.34|437.54|0
1647485290000|2022-03-17 02:48:10|440.23|437.43|440.23|437.43|440.34|437.54|440.23|437.43|0
1647485300000|2022-03-17 02:48:20|440.02|437.22|440.02|437.22|440.02|437.22|439.92|437.12|0
1647485310000|2022-03-17 02:48:30|439.92|437.12|440.13|437.33|440.13|437.33|439.92|437.12|0
1647485320000|2022-03-17 02:48:40|439.92|437.12|440.44|437.64|440.44|437.64|439.92|437.12|0
1647485330000|2022-03-17 02:48:50|440.34|437.54|440.23|437.43|440.34|437.54|440.23|437.43|0
1647485340000|2022-03-17 02:49:00|440.13|437.33|440.13|437.33|440.23|437.43|440.13|437.33|0
1647485350000|2022-03-17 02:49:10|440.23|437.43|440.44|437.64|440.44|437.64|440.23|437.43|0
1647485360000|2022-03-17 02:49:20|440.65|437.85|440.44|437.64|440.65|437.85|440.44|437.64|0
1647485370000|2022-03-17 02:49:30|440.23|437.43|440.02|437.22|440.23|437.43|439.92|437.12|0
1647485380000|2022-03-17 02:49:40|439.81|437.01|439.5|436.7|439.81|437.01|439.5|436.7|0
1647485390000|2022-03-17 02:49:50|439.39|436.59|439.29|436.49|439.5|436.7|439.29|436.49|0
1647485400000|2022-03-17 02:50:00|439.18|436.38|439.18|436.38|439.18|436.38|438.97|436.17|0
1647485410000|2022-03-17 02:50:10|439.08|436.28|437.82|435.02|439.08|436.28|437.82|435.02|0
1647485420000|2022-03-17 02:50:20|437.71|434.91|437.29|434.49|437.71|434.91|437.29|434.49|0
1647485430000|2022-03-17 02:50:30|437.5|434.7|437.19|434.39|437.5|434.7|437.19|434.39|0
1647485440000|2022-03-17 02:50:40|437.08|434.28|436.66|433.86|437.08|434.28|436.66|433.86|0
1647485450000|2022-03-17 02:50:50|436.87|434.07|437.08|434.28|437.08|434.28|436.87|434.07|0
1647485460000|2022-03-17 02:51:00|437.29|434.49|437.29|434.49|437.29|434.49|437.29|434.49|0
1647485470000|2022-03-17 02:51:10|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1647485480000|2022-03-17 02:51:20|437.29|434.49|437.08|434.28|437.29|434.49|436.87|434.07|0
1647485490000|2022-03-17 02:51:30|436.87|434.07|436.45|433.65|436.87|434.07|436.45|433.65|0
1647485500000|2022-03-17 02:51:40|435.83|433.03|435.62|432.82|435.83|433.03|435.62|432.82|0
1647485510000|2022-03-17 02:51:50|435.93|433.13|436.04|433.24|436.04|433.24|435.83|433.03|0
1647485520000|2022-03-17 02:52:00|436.56|433.76|436.24|433.44|436.56|433.76|436.24|433.44|0
1647485530000|2022-03-17 02:52:10|436.45|433.65|436.45|433.65|436.56|433.76|436.45|433.65|0
1647485540000|2022-03-17 02:52:20|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1647485550000|2022-03-17 02:52:30|436.45|433.65|436.77|433.97|436.77|433.97|436.45|433.65|0
1647485560000|2022-03-17 02:52:40|436.87|434.07|437.08|434.28|437.08|434.28|436.87|434.07|0
1647485570000|2022-03-17 02:52:50|437.29|434.49|437.08|434.28|437.29|434.49|437.08|434.28|0
1647485580000|2022-03-17 02:53:00|437.19|434.39|437.4|434.6|437.4|434.6|437.19|434.39|0
1647485590000|2022-03-17 02:53:10|437.19|434.39|437.08|434.28|437.19|434.39|437.08|434.28|0
1647485600000|2022-03-17 02:53:20|436.98|434.18|436.87|434.07|436.98|434.18|436.66|433.86|0
1647485610000|2022-03-17 02:53:30|436.77|433.97|436.66|433.86|436.77|433.97|436.66|433.86|0
1647485620000|2022-03-17 02:53:40|436.24|433.44|436.14|433.34|436.35|433.55|436.14|433.34|0
1647485630000|2022-03-17 02:53:50|436.03|433.23|435.93|433.13|436.24|433.44|435.93|433.13|0
1647485640000|2022-03-17 02:54:00|436.03|433.23|436.03|433.23|436.03|433.23|436.03|433.23|0
1647485650000|2022-03-17 02:54:10|436.24|433.44|436.45|433.65|436.45|433.65|436.24|433.44|0
1647485660000|2022-03-17 02:54:20|436.56|433.76|436.35|433.55|436.56|433.76|436.35|433.55|0
1647485670000|2022-03-17 02:54:30|436.45|433.65|437.08|434.28|437.08|434.28|436.45|433.65|0
1647485680000|2022-03-17 02:54:40|436.77|433.97|436.66|433.86|436.87|434.07|436.66|433.86|0
1647485690000|2022-03-17 02:54:50|436.77|433.97|436.87|434.07|436.87|434.07|436.77|433.97|0
1647485700000|2022-03-17 02:55:00|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1647485710000|2022-03-17 02:55:10|436.87|434.07|436.98|434.18|436.98|434.18|436.66|433.86|0
1647485720000|2022-03-17 02:55:20|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1647485730000|2022-03-17 02:55:30|437.19|434.39|437.08|434.28|437.29|434.49|437.08|434.28|0
1647485750000|2022-03-17 02:55:50|437.19|434.39|437.29|434.49|437.29|434.49|437.19|434.39|0
1647485770000|2022-03-17 02:56:10|437.4|434.6|437.29|434.49|437.4|434.6|437.29|434.49|0
1647485790000|2022-03-17 02:56:30|437.5|434.7|437.5|434.7|437.5|434.7|437.5|434.7|0
1647485800000|2022-03-17 02:56:40|437.71|434.91|437.5|434.7|437.71|434.91|437.5|434.7|0
1647485810000|2022-03-17 02:56:50|437.71|434.91|437.29|434.49|437.71|434.91|437.29|434.49|0
1647485820000|2022-03-17 02:57:00|437.5|434.7|437.5|434.7|437.61|434.81|437.5|434.7|0
1647485830000|2022-03-17 02:57:10|437.61|434.81|438.03|435.23|438.34|435.54|437.61|434.81|0
1647485840000|2022-03-17 02:57:20|437.92|435.12|438.13|435.33|438.13|435.33|437.92|435.12|0
1647485850000|2022-03-17 02:57:30|438.24|435.44|437.71|434.91|438.24|435.44|437.71|434.91|0
1647485860000|2022-03-17 02:57:40|437.92|435.12|437.92|435.12|438.03|435.23|437.92|435.12|0
1647485870000|2022-03-17 02:57:50|438.13|435.33|437.71|434.91|438.13|435.33|437.71|434.91|0
1647485880000|2022-03-17 02:58:00|437.92|435.12|437.92|435.12|437.92|435.12|437.71|434.91|0
1647485890000|2022-03-17 02:58:10|438.13|435.33|437.82|435.02|438.13|435.33|437.82|435.02|0
1647485900000|2022-03-17 02:58:20|438.03|435.23|438.24|435.44|438.24|435.44|438.03|435.23|0
1647485910000|2022-03-17 02:58:30|438.03|435.23|438.13|435.33|438.24|435.44|438.03|435.23|0
1647485920000|2022-03-17 02:58:40|438.24|435.44|437.92|435.12|438.24|435.44|437.92|435.12|0
1647485930000|2022-03-17 02:58:50|438.13|435.33|438.55|435.75|438.55|435.75|438.13|435.33|0
1647485940000|2022-03-17 02:59:00|438.97|436.17|439.81|437.01|439.81|437.01|438.97|436.17|0
1647485950000|2022-03-17 02:59:10|439.39|436.59|439.18|436.38|439.6|436.8|439.18|436.38|0
1647485960000|2022-03-17 02:59:20|439.39|436.59|439.6|436.8|439.6|436.8|439.39|436.59|0
1647485970000|2022-03-17 02:59:30|439.81|437.01|439.6|436.8|439.81|437.01|439.6|436.8|0
1647485980000|2022-03-17 02:59:40|439.5|436.7|438.76|435.96|439.5|436.7|438.34|435.54|0
1647485990000|2022-03-17 02:59:50|438.55|435.75|438.45|435.65|438.55|435.75|438.45|435.65|0
1647486000000|2022-03-17 03:00:00|438.55|435.75|439.39|436.59|439.39|436.59|438.55|435.75|0
1647486010000|2022-03-17 03:00:10|439.6|436.8|438.97|436.17|439.6|436.8|438.97|436.17|0
1647486020000|2022-03-17 03:00:20|439.18|436.38|438.97|436.17|439.39|436.59|438.97|436.17|0
1647486030000|2022-03-17 03:00:30|438.87|436.07|439.39|436.59|439.39|436.59|438.87|436.07|0
1647486040000|2022-03-17 03:00:40|439.5|436.7|439.6|436.8|439.6|436.8|439.5|436.7|0
1647486050000|2022-03-17 03:00:50|440.02|437.22|440.02|437.22|440.02|437.22|440.02|437.22|0
1647486060000|2022-03-17 03:01:00|439.92|437.12|440.02|437.22|440.23|437.43|439.81|437.01|0
1647486070000|2022-03-17 03:01:10|439.6|436.8|439.81|437.01|439.81|437.01|439.6|436.8|0
1647486080000|2022-03-17 03:01:20|440.23|437.43|440.02|437.22|440.23|437.43|440.02|437.22|0
1647486090000|2022-03-17 03:01:30|439.92|437.12|439.81|437.01|439.92|437.12|439.81|437.01|0
1647486100000|2022-03-17 03:01:40|439.6|436.8|439.6|436.8|439.71|436.91|439.6|436.8|0
1647486110000|2022-03-17 03:01:50|439.81|437.01|440.13|437.33|440.13|437.33|439.81|437.01|0
1647486120000|2022-03-17 03:02:00|440.23|437.43|439.81|437.01|440.23|437.43|439.81|437.01|0
1647486130000|2022-03-17 03:02:10|439.92|437.12|440.02|437.22|440.02|437.22|439.92|437.12|0
1647486140000|2022-03-17 03:02:20|440.23|437.43|440.23|437.43|440.44|437.64|440.23|437.43|0
1647486150000|2022-03-17 03:02:30|440.34|437.54|440.44|437.64|440.55|437.75|440.34|437.54|0
1647486160000|2022-03-17 03:02:40|440.34|437.54|440.13|437.33|440.34|437.54|440.13|437.33|0
1647486170000|2022-03-17 03:02:50|440.23|437.43|440.23|437.43|440.44|437.64|440.23|437.43|0
1647486180000|2022-03-17 03:03:00|440.13|437.33|439.81|437.01|440.13|437.33|439.81|437.01|0
1647486190000|2022-03-17 03:03:10|439.92|437.12|439.92|437.12|440.13|437.33|439.81|437.01|0
1647486200000|2022-03-17 03:03:20|440.02|437.22|439.81|437.01|440.02|437.22|439.81|437.01|0
1647486210000|2022-03-17 03:03:30|439.6|436.8|439.71|436.91|439.71|436.91|439.6|436.8|0
1647486220000|2022-03-17 03:03:40|439.81|437.01|439.6|436.8|439.81|437.01|439.6|436.8|0
1647486230000|2022-03-17 03:03:50|439.39|436.59|440.02|437.22|440.02|437.22|439.39|436.59|0
1647486240000|2022-03-17 03:04:00|439.81|437.01|439.71|436.91|439.81|437.01|439.6|436.8|0
1647486250000|2022-03-17 03:04:10|439.81|437.01|440.02|437.22|440.02|437.22|439.71|436.91|0
1647486260000|2022-03-17 03:04:20|440.23|437.43|440.65|437.85|440.65|437.85|440.23|437.43|0
1647486270000|2022-03-17 03:04:30|440.23|437.43|440.23|437.43|440.23|437.43|440.23|437.43|0
1647486280000|2022-03-17 03:04:40|440.34|437.54|440.02|437.22|440.34|437.54|440.02|437.22|0
1647486290000|2022-03-17 03:04:50|440.23|437.43|440.23|437.43|440.34|437.54|440.23|437.43|0
1647486300000|2022-03-17 03:05:00|440.13|437.33|440.13|437.33|440.13|437.33|440.02|437.22|0
1647486310000|2022-03-17 03:05:10|440.23|437.43|440.23|437.43|440.23|437.43|440.23|437.43|0
1647486320000|2022-03-17 03:05:20|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1647486330000|2022-03-17 03:05:30|440.23|437.43|440.44|437.64|440.44|437.64|440.23|437.43|0
1647486340000|2022-03-17 03:05:40|440.23|437.43|440.44|437.64|440.44|437.64|440.23|437.43|0
1647486350000|2022-03-17 03:05:50|439.81|437.01|440.13|437.33|440.13|437.33|439.81|437.01|0
1647486360000|2022-03-17 03:06:00|440.44|437.64|440.44|437.64|440.55|437.75|440.44|437.64|0
1647486370000|2022-03-17 03:06:10|440.23|437.43|440.02|437.22|440.23|437.43|439.92|437.12|0
1647486380000|2022-03-17 03:06:20|440.23|437.43|440.23|437.43|440.23|437.43|440.02|437.22|0
1647486390000|2022-03-17 03:06:30|440.34|437.54|440.44|437.64|440.44|437.64|440.34|437.54|0
1647486400000|2022-03-17 03:06:40|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1647486410000|2022-03-17 03:06:50|439.91|437.11|439.81|437.01|439.91|437.11|439.81|437.01|0
1647486420000|2022-03-17 03:07:00|439.91|437.11|439.81|437.01|439.91|437.11|439.81|437.01|0
1647486430000|2022-03-17 03:07:10|439.7|436.9|439.81|437.01|439.81|437.01|439.7|436.9|0
1647486440000|2022-03-17 03:07:20|439.7|436.9|439.7|436.9|439.7|436.9|439.7|436.9|0
1647486450000|2022-03-17 03:07:30|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1647486460000|2022-03-17 03:07:40|439.81|437.01|440.02|437.22|440.02|437.22|439.81|437.01|0
1647486470000|2022-03-17 03:07:50|439.91|437.11|440.02|437.22|440.02|437.22|439.91|437.11|0
1647486480000|2022-03-17 03:08:00|440.12|437.32|440.44|437.64|440.65|437.85|440.12|437.32|0
1647486490000|2022-03-17 03:08:10|440.23|437.43|440.44|437.64|440.44|437.64|440.23|437.43|0
1647486500000|2022-03-17 03:08:20|440.33|437.53|440.23|437.43|440.33|437.53|440.23|437.43|0
1647486510000|2022-03-17 03:08:30|440.44|437.64|440.54|437.74|440.54|437.74|440.44|437.64|0
1647486520000|2022-03-17 03:08:40|440.44|437.64|440.54|437.74|440.54|437.74|440.44|437.64|0
1647486530000|2022-03-17 03:08:50|440.23|437.43|440.33|437.53|440.33|437.53|440.23|437.43|0
1647486540000|2022-03-17 03:09:00|440.54|437.74|440.65|437.85|440.76|437.96|440.54|437.74|0
1647486550000|2022-03-17 03:09:10|440.75|437.95|440.65|437.85|440.75|437.95|440.65|437.85|0
1647486560000|2022-03-17 03:09:20|440.75|437.95|440.65|437.85|440.75|437.95|440.65|437.85|0
1647486570000|2022-03-17 03:09:30|440.54|437.74|440.65|437.85|440.65|437.85|440.44|437.64|0
1647486580000|2022-03-17 03:09:40|440.54|437.74|440.65|437.85|440.65|437.85|440.54|437.74|0
1647486590000|2022-03-17 03:09:50|440.86|438.06|441.28|438.48|441.28|438.48|440.86|438.06|0
1647486600000|2022-03-17 03:10:00|440.97|438.17|441.07|438.27|441.07|438.27|440.97|438.17|0
1647486610000|2022-03-17 03:10:10|441.18|438.38|441.18|438.38|441.18|438.38|441.18|438.38|0
1647486620000|2022-03-17 03:10:20|441.07|438.27|441.18|438.38|441.28|438.48|441.07|438.27|0
1647486630000|2022-03-17 03:10:30|441.28|438.48|441.6|438.8|441.6|438.8|441.28|438.48|0
1647486640000|2022-03-17 03:10:40|441.7|438.9|441.7|438.9|441.91|439.11|441.7|438.9|0
1647486650000|2022-03-17 03:10:50|441.81|439.01|441.81|439.01|441.81|439.01|441.81|439.01|0
1647486660000|2022-03-17 03:11:00|441.7|438.9|441.91|439.11|441.91|439.11|441.7|438.9|0
1647486670000|2022-03-17 03:11:10|441.81|439.01|441.81|439.01|441.81|439.01|441.7|438.9|0
1647486680000|2022-03-17 03:11:20|441.7|438.9|441.7|438.9|441.7|438.9|441.49|438.69|0
1647486690000|2022-03-17 03:11:30|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1647486700000|2022-03-17 03:11:40|441.7|438.9|441.49|438.69|441.7|438.9|441.49|438.69|0
1647486710000|2022-03-17 03:11:50|441.28|438.48|441.07|438.27|441.28|438.48|441.07|438.27|0
1647486720000|2022-03-17 03:12:00|440.85|438.05|440.85|438.05|440.85|438.05|440.85|438.05|0
1647486730000|2022-03-17 03:12:10|440.64|437.84|440.75|437.95|440.75|437.95|440.64|437.84|0
1647486740000|2022-03-17 03:12:20|440.85|438.05|440.85|438.05|440.85|438.05|440.85|438.05|0
1647486750000|2022-03-17 03:12:30|441.07|438.27|441.38|438.58|441.38|438.58|441.07|438.27|0
1647486760000|2022-03-17 03:12:40|441.28|438.48|441.28|438.48|441.38|438.58|441.28|438.48|0
1647486770000|2022-03-17 03:12:50|441.38|438.58|441.49|438.69|441.49|438.69|441.38|438.58|0
1647486790000|2022-03-17 03:13:10|441.7|438.9|441.81|439.01|441.81|439.01|441.49|438.69|0
1647486800000|2022-03-17 03:13:20|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1647486810000|2022-03-17 03:13:30|442.02|439.22|442.33|439.53|442.54|439.74|442.02|439.22|0
1647486820000|2022-03-17 03:13:40|441.91|439.11|441.91|439.11|441.91|439.11|441.91|439.11|0
1647486830000|2022-03-17 03:13:50|441.7|438.9|441.06|438.26|441.7|438.9|441.06|438.26|0
1647486840000|2022-03-17 03:14:00|440.64|437.84|441.06|438.26|441.06|438.26|440.64|437.84|0
1647486850000|2022-03-17 03:14:10|441.27|438.47|440.85|438.05|441.27|438.47|440.85|438.05|0
1647486860000|2022-03-17 03:14:20|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1647486880000|2022-03-17 03:14:40|441.27|438.47|441.06|438.26|441.27|438.47|441.06|438.26|0
1647486890000|2022-03-17 03:14:50|440.85|438.05|440.96|438.16|440.96|438.16|440.85|438.05|0
1647486900000|2022-03-17 03:15:00|441.06|438.26|440.85|438.05|441.06|438.26|440.85|438.05|0
1647486910000|2022-03-17 03:15:10|440.75|437.95|440.64|437.84|440.85|438.05|440.64|437.84|0
1647486920000|2022-03-17 03:15:20|440.43|437.63|440.43|437.63|440.43|437.63|440.43|437.63|0
1647486930000|2022-03-17 03:15:30|440.54|437.74|440.43|437.63|440.54|437.74|440.43|437.63|0
1647486940000|2022-03-17 03:15:40|440.54|437.74|440.64|437.84|440.64|437.84|440.54|437.74|0
1647486950000|2022-03-17 03:15:50|440.43|437.63|440.64|437.84|440.64|437.84|440.43|437.63|0
1647486960000|2022-03-17 03:16:00|440.75|437.95|440.64|437.84|440.75|437.95|440.64|437.84|0
1647486970000|2022-03-17 03:16:10|440.54|437.74|440.22|437.42|440.54|437.74|440.22|437.42|0
1647486980000|2022-03-17 03:16:20|440.33|437.53|440.54|437.74|440.54|437.74|440.33|437.53|0
1647486990000|2022-03-17 03:16:30|440.64|437.84|440.75|437.95|440.75|437.95|440.64|437.84|0
1647487000000|2022-03-17 03:16:40|440.64|437.84|441.27|438.47|441.27|438.47|440.64|437.84|0
1647487010000|2022-03-17 03:16:50|441.06|438.26|441.06|438.26|441.27|438.47|441.06|438.26|0
1647487020000|2022-03-17 03:17:00|441.17|438.37|441.06|438.26|441.27|438.47|441.06|438.26|0
1647487030000|2022-03-17 03:17:10|441.27|438.47|441.48|438.68|441.48|438.68|441.27|438.47|0
1647487040000|2022-03-17 03:17:20|441.59|438.79|441.48|438.68|441.59|438.79|441.48|438.68|0
1647487060000|2022-03-17 03:17:40|441.38|438.58|441.48|438.68|441.48|438.68|441.27|438.47|0
1647487070000|2022-03-17 03:17:50|441.38|438.58|441.59|438.79|441.59|438.79|441.38|438.58|0
1647487080000|2022-03-17 03:18:00|441.38|438.58|441.48|438.68|441.59|438.79|441.38|438.58|0
1647487090000|2022-03-17 03:18:10|441.69|438.89|442.01|439.21|442.01|439.21|441.59|438.79|0
1647487100000|2022-03-17 03:18:20|441.9|439.1|441.9|439.1|441.9|439.1|441.9|439.1|0
1647487110000|2022-03-17 03:18:30|441.48|438.68|441.69|438.89|441.69|438.89|441.48|438.68|0
1647487120000|2022-03-17 03:18:40|441.48|438.68|441.69|438.89|441.69|438.89|441.48|438.68|0
1647487130000|2022-03-17 03:18:50|441.8|439|442.01|439.21|442.01|439.21|441.69|438.89|0
1647487140000|2022-03-17 03:19:00|441.9|439.1|442.12|439.32|442.12|439.32|441.9|439.1|0
1647487150000|2022-03-17 03:19:10|442.44|439.64|442.54|439.74|442.54|439.74|442.33|439.53|0
1647487160000|2022-03-17 03:19:20|442.96|440.16|443.59|440.79|443.59|440.79|442.96|440.16|0
1647487170000|2022-03-17 03:19:30|443.8|441|442.86|440.06|443.91|441.11|442.75|439.95|0
1647487180000|2022-03-17 03:19:40|442.75|439.95|443.17|440.37|443.17|440.37|442.75|439.95|0
1647487190000|2022-03-17 03:19:50|443.38|440.58|443.8|441|444.01|441.21|443.38|440.58|0
1647487200000|2022-03-17 03:20:00|443.91|441.11|444.22|441.42|444.22|441.42|443.91|441.11|0
1647487210000|2022-03-17 03:20:10|444.01|441.21|443.38|440.58|444.01|441.21|443.38|440.58|0
1647487220000|2022-03-17 03:20:20|443.49|440.69|443.8|441|443.8|441|443.49|440.69|0
1647487230000|2022-03-17 03:20:30|443.91|441.11|443.8|441|443.91|441.11|443.8|441|0
1647487240000|2022-03-17 03:20:40|443.59|440.79|443.59|440.79|443.8|441|443.59|440.79|0
1647487250000|2022-03-17 03:20:50|443.7|440.9|443.8|441|443.8|441|443.59|440.79|0
1647487260000|2022-03-17 03:21:00|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1647487270000|2022-03-17 03:21:10|443.8|441|443.59|440.79|443.8|441|443.59|440.79|0
1647487280000|2022-03-17 03:21:20|443.49|440.69|443.38|440.58|443.59|440.79|443.38|440.58|0
1647487290000|2022-03-17 03:21:30|443.49|440.69|443.17|440.37|443.59|440.79|443.17|440.37|0
1647487300000|2022-03-17 03:21:40|443.28|440.48|443.07|440.27|443.28|440.48|443.07|440.27|0
1647487310000|2022-03-17 03:21:50|442.75|439.95|442.75|439.95|442.96|440.16|442.75|439.95|0
1647487320000|2022-03-17 03:22:00|443.17|440.37|443.17|440.37|443.38|440.58|443.17|440.37|0
1647487330000|2022-03-17 03:22:10|443.38|440.58|443.38|440.58|443.38|440.58|443.38|440.58|0
1647487340000|2022-03-17 03:22:20|443.8|441|443.8|441|443.91|441.11|443.8|441|0
1647487350000|2022-03-17 03:22:30|443.91|441.11|443.8|441|443.91|441.11|443.59|440.79|0
1647487360000|2022-03-17 03:22:40|443.7|440.9|443.8|441|443.8|441|443.7|440.9|0
1647487370000|2022-03-17 03:22:50|443.7|440.9|442.86|440.06|443.7|440.9|442.86|440.06|0
1647487380000|2022-03-17 03:23:00|442.75|439.95|442.54|439.74|442.75|439.95|442.54|439.74|0
1647487390000|2022-03-17 03:23:10|442.75|439.95|442.75|439.95|442.75|439.95|442.75|439.95|0
1647487400000|2022-03-17 03:23:20|442.96|440.16|442.75|439.95|442.96|440.16|442.64|439.84|0
1647487410000|2022-03-17 03:23:30|442.53|439.73|442.11|439.31|442.53|439.73|442.11|439.31|0
1647487420000|2022-03-17 03:23:40|441.9|439.1|441.9|439.1|442.01|439.21|441.9|439.1|0
1647487430000|2022-03-17 03:23:50|442.11|439.31|442.32|439.52|442.32|439.52|442.11|439.31|0
1647487440000|2022-03-17 03:24:00|442.22|439.42|442.32|439.52|442.32|439.52|442.11|439.31|0
1647487450000|2022-03-17 03:24:10|442.11|439.31|442.11|439.31|442.11|439.31|442.11|439.31|0
1647487460000|2022-03-17 03:24:20|442.32|439.52|441.9|439.1|442.32|439.52|441.9|439.1|0
1647487470000|2022-03-17 03:24:30|442.32|439.52|441.9|439.1|442.32|439.52|441.9|439.1|0
1647487480000|2022-03-17 03:24:40|441.69|438.89|441.48|438.68|441.69|438.89|441.27|438.47|0
1647487490000|2022-03-17 03:24:50|441.59|438.79|441.48|438.68|441.69|438.89|441.48|438.68|0
1647487500000|2022-03-17 03:25:00|441.27|438.47|441.27|438.47|441.27|438.47|441.27|438.47|0
1647487520000|2022-03-17 03:25:20|441.38|438.58|441.69|438.89|441.69|438.89|441.38|438.58|0
1647487530000|2022-03-17 03:25:30|441.8|439|441.8|439|441.8|439|441.8|439|0
1647487540000|2022-03-17 03:25:40|441.9|439.1|442.01|439.21|442.01|439.21|441.9|439.1|0
1647487550000|2022-03-17 03:25:50|442.11|439.31|442.01|439.21|442.22|439.42|442.01|439.21|0
1647487560000|2022-03-17 03:26:00|442.11|439.31|441.9|439.1|442.32|439.52|441.9|439.1|0
1647487570000|2022-03-17 03:26:10|441.69|438.89|441.8|439|441.9|439.1|441.69|438.89|0
1647487580000|2022-03-17 03:26:20|441.9|439.1|441.27|438.47|441.9|439.1|441.27|438.47|0
1647487590000|2022-03-17 03:26:30|440.85|438.05|440.96|438.16|440.96|438.16|440.85|438.05|0
1647487600000|2022-03-17 03:26:40|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1647487610000|2022-03-17 03:26:50|441.17|438.37|441.17|438.37|441.17|438.37|441.17|438.37|0
1647487620000|2022-03-17 03:27:00|441.06|438.26|441.06|438.26|441.17|438.37|441.06|438.26|0
1647487630000|2022-03-17 03:27:10|440.96|438.16|440.96|438.16|440.96|438.16|440.96|438.16|0
1647487640000|2022-03-17 03:27:20|441.06|438.26|441.27|438.47|441.38|438.58|441.06|438.26|0
1647487650000|2022-03-17 03:27:30|441.48|438.68|441.17|438.37|441.48|438.68|441.17|438.37|0
1647487660000|2022-03-17 03:27:40|441.27|438.47|441.27|438.47|441.38|438.58|441.27|438.47|0
1647487670000|2022-03-17 03:27:50|441.17|438.37|441.17|438.37|441.17|438.37|441.17|438.37|0
1647487680000|2022-03-17 03:28:00|441.27|438.47|441.27|438.47|441.38|438.58|441.27|438.47|0
1647487690000|2022-03-17 03:28:10|441.38|438.58|441.27|438.47|441.38|438.58|441.27|438.47|0
1647487700000|2022-03-17 03:28:20|441.17|438.37|440.64|437.84|441.17|438.37|440.64|437.84|0
1647487710000|2022-03-17 03:28:30|440.75|437.95|440.43|437.63|440.75|437.95|440.43|437.63|0
1647487720000|2022-03-17 03:28:40|440.12|437.32|440.33|437.53|440.33|437.53|440.01|437.21|0
1647487730000|2022-03-17 03:28:50|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1647487740000|2022-03-17 03:29:00|440.43|437.63|440.01|437.21|440.43|437.63|440.01|437.21|0
1647487750000|2022-03-17 03:29:10|440.33|437.53|440.33|437.53|440.43|437.63|440.33|437.53|0
1647487760000|2022-03-17 03:29:20|440.22|437.42|440.22|437.42|440.43|437.63|440.22|437.42|0
1647487770000|2022-03-17 03:29:30|440.12|437.32|440.43|437.63|440.43|437.63|440.12|437.32|0
1647487780000|2022-03-17 03:29:40|440.12|437.32|440.01|437.21|440.12|437.32|440.01|437.21|0
1647487790000|2022-03-17 03:29:50|440.12|437.32|439.38|436.58|440.12|437.32|439.38|436.58|0
1647487800000|2022-03-17 03:30:00|439.17|436.37|439.07|436.27|439.28|436.48|439.07|436.27|0
1647487810000|2022-03-17 03:30:10|439.17|436.37|439.49|436.69|439.49|436.69|439.17|436.37|0
1647487820000|2022-03-17 03:30:20|439.59|436.79|439.38|436.58|439.59|436.79|439.07|436.27|0
1647487830000|2022-03-17 03:30:30|439.8|437|439.8|437|439.8|437|439.7|436.9|0
1647487840000|2022-03-17 03:30:40|439.91|437.11|439.7|436.9|439.91|437.11|439.7|436.9|0
1647487850000|2022-03-17 03:30:50|439.59|436.79|439.49|436.69|439.59|436.79|439.49|436.69|0
1647487860000|2022-03-17 03:31:00|439.59|436.79|439.49|436.69|439.7|436.9|439.49|436.69|0
1647487870000|2022-03-17 03:31:10|439.59|436.79|440.43|437.63|440.43|437.63|439.59|436.79|0
1647487880000|2022-03-17 03:31:20|440.33|437.53|440.43|437.63|440.43|437.63|440.33|437.53|0
1647487890000|2022-03-17 03:31:30|440.54|437.74|440.54|437.74|440.54|437.74|440.54|437.74|0
1647487900000|2022-03-17 03:31:40|440.43|437.63|440.33|437.53|440.43|437.63|440.33|437.53|0
1647487910000|2022-03-17 03:31:50|440.54|437.74|440.43|437.63|440.54|437.74|440.43|437.63|0
1647487920000|2022-03-17 03:32:00|440.22|437.42|440.33|437.53|440.33|437.53|440.22|437.42|0
1647487940000|2022-03-17 03:32:20|440.43|437.63|440.33|437.53|440.43|437.63|440.33|437.53|0
1647487950000|2022-03-17 03:32:30|440.43|437.63|440.22|437.42|440.43|437.63|440.22|437.42|0
1647487960000|2022-03-17 03:32:40|440.43|437.63|440.33|437.53|440.43|437.63|440.33|437.53|0
1647487970000|2022-03-17 03:32:50|440.22|437.42|440.12|437.32|440.33|437.53|440.12|437.32|0
1647487980000|2022-03-17 03:33:00|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1647487990000|2022-03-17 03:33:10|440.33|437.53|439.8|437|440.33|437.53|439.8|437|0
1647488000000|2022-03-17 03:33:20|439.59|436.79|439.7|436.9|439.8|437|439.59|436.79|0
1647488010000|2022-03-17 03:33:30|439.8|437|440.01|437.21|440.01|437.21|439.8|437|0
1647488030000|2022-03-17 03:33:50|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1647488040000|2022-03-17 03:34:00|440.01|437.21|440.01|437.21|440.22|437.42|440.01|437.21|0
1647488050000|2022-03-17 03:34:10|440.12|437.32|439.7|436.9|440.12|437.32|439.7|436.9|0
1647488060000|2022-03-17 03:34:20|439.91|437.11|439.8|437|439.91|437.11|439.8|437|0
1647488070000|2022-03-17 03:34:30|439.91|437.11|440.01|437.21|440.01|437.21|439.8|437|0
1647488080000|2022-03-17 03:34:40|439.91|437.11|439.8|437|439.91|437.11|439.8|437|0
1647488090000|2022-03-17 03:34:50|439.59|436.79|439.49|436.69|439.59|436.79|439.49|436.69|0
1647488100000|2022-03-17 03:35:00|439.38|436.58|439.06|436.26|439.38|436.58|439.06|436.26|0
1647488110000|2022-03-17 03:35:10|439.17|436.37|439.38|436.58|439.38|436.58|439.06|436.26|0
1647488120000|2022-03-17 03:35:20|439.27|436.47|439.38|436.58|439.38|436.58|439.27|436.47|0
1647488130000|2022-03-17 03:35:30|439.59|436.79|439.59|436.79|439.8|437|439.59|436.79|0
1647488140000|2022-03-17 03:35:40|439.69|436.89|439.59|436.79|439.69|436.89|439.59|436.79|0
1647488150000|2022-03-17 03:35:50|439.38|436.58|439.17|436.37|439.38|436.58|439.17|436.37|0
1647488160000|2022-03-17 03:36:00|439.27|436.47|438.64|435.84|439.27|436.47|438.64|435.84|0
1647488170000|2022-03-17 03:36:10|438.75|435.95|438.96|436.16|439.06|436.26|438.75|435.95|0
1647488180000|2022-03-17 03:36:20|438.85|436.05|438.54|435.74|438.85|436.05|438.43|435.63|0
1647488190000|2022-03-17 03:36:30|438.43|435.63|438.12|435.32|438.43|435.63|438.12|435.32|0
1647488200000|2022-03-17 03:36:40|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1647488210000|2022-03-17 03:36:50|437.49|434.69|437.28|434.48|437.6|434.8|437.28|434.48|0
1647488220000|2022-03-17 03:37:00|437.6|434.8|437.7|434.9|437.7|434.9|437.6|434.8|0
1647488230000|2022-03-17 03:37:10|438.12|435.32|437.91|435.11|438.12|435.32|437.91|435.11|0
1647488240000|2022-03-17 03:37:20|438.01|435.21|437.91|435.11|438.01|435.21|437.91|435.11|0
1647488250000|2022-03-17 03:37:30|438.01|435.21|438.74|435.94|438.74|435.94|438.01|435.21|0
1647488260000|2022-03-17 03:37:40|438.43|435.63|438.43|435.63|438.43|435.63|438.43|435.63|0
1647488270000|2022-03-17 03:37:50|438.54|435.74|438.64|435.84|438.64|435.84|438.53|435.73|0
1647488280000|2022-03-17 03:38:00|438.74|435.94|438.53|435.73|438.74|435.94|438.33|435.53|0
1647488290000|2022-03-17 03:38:10|438.43|435.63|438.64|435.84|438.64|435.84|438.22|435.42|0
1647488300000|2022-03-17 03:38:20|438.53|435.73|438.53|435.73|438.53|435.73|438.32|435.52|0
1647488310000|2022-03-17 03:38:30|438.22|435.42|437.28|434.48|438.22|435.42|437.28|434.48|0
1647488320000|2022-03-17 03:38:40|437.49|434.69|437.28|434.48|437.49|434.69|437.28|434.48|0
1647488330000|2022-03-17 03:38:50|437.07|434.27|437.18|434.38|437.18|434.38|437.07|434.27|0
1647488340000|2022-03-17 03:39:00|437.07|434.27|436.97|434.17|437.07|434.27|436.97|434.17|0
1647488350000|2022-03-17 03:39:10|437.18|434.38|437.28|434.48|437.28|434.48|437.07|434.27|0
1647488360000|2022-03-17 03:39:20|437.38|434.58|437.28|434.48|437.38|434.58|437.28|434.48|0
1647488370000|2022-03-17 03:39:30|437.49|434.69|437.49|434.69|437.49|434.69|437.38|434.58|0
1647488380000|2022-03-17 03:39:40|437.59|434.79|437.59|434.79|437.59|434.79|437.59|434.79|0
1647488390000|2022-03-17 03:39:50|437.49|434.69|437.28|434.48|437.49|434.69|437.28|434.48|0
1647488400000|2022-03-17 03:40:00|437.38|434.58|437.38|434.58|437.38|434.58|437.38|434.58|0
1647488410000|2022-03-17 03:40:10|437.49|434.69|437.49|434.69|437.59|434.79|437.49|434.69|0
1647488420000|2022-03-17 03:40:20|437.69|434.89|437.8|435|437.8|435|437.69|434.89|0
1647488430000|2022-03-17 03:40:30|437.9|435.1|437.9|435.1|437.9|435.1|437.9|435.1|0
1647488440000|2022-03-17 03:40:40|438.01|435.21|438.11|435.31|438.11|435.31|438.01|435.21|0
1647488450000|2022-03-17 03:40:50|438.01|435.21|437.9|435.1|438.01|435.21|437.9|435.1|0
1647488460000|2022-03-17 03:41:00|438.11|435.31|437.9|435.1|438.11|435.31|437.9|435.1|0
1647488470000|2022-03-17 03:41:10|438.01|435.21|437.9|435.1|438.01|435.21|437.9|435.1|0
1647488480000|2022-03-17 03:41:20|438.11|435.31|437.9|435.1|438.11|435.31|437.9|435.1|0
1647488490000|2022-03-17 03:41:30|438.11|435.31|438.11|435.31|438.11|435.31|438.11|435.31|0
1647488500000|2022-03-17 03:41:40|438.32|435.52|438.32|435.52|438.32|435.52|438.32|435.52|0
1647488520000|2022-03-17 03:42:00|438.43|435.63|438.53|435.73|438.53|435.73|438.43|435.63|0
1647488540000|2022-03-17 03:42:20|438.95|436.15|439.58|436.78|439.58|436.78|438.95|436.15|0
1647488550000|2022-03-17 03:42:30|440.21|437.41|439.79|436.99|440.21|437.41|439.79|436.99|0
1647488560000|2022-03-17 03:42:40|440|437.2|440|437.2|440.11|437.31|440|437.2|0
1647488570000|2022-03-17 03:42:50|439.9|437.1|439.9|437.1|439.9|437.1|439.9|437.1|0
1647488580000|2022-03-17 03:43:00|439.79|436.99|440|437.2|440|437.2|439.79|436.99|0
1647488590000|2022-03-17 03:43:10|439.79|436.99|440|437.2|440|437.2|439.79|436.99|0
1647488600000|2022-03-17 03:43:20|440.11|437.31|440.21|437.41|440.21|437.41|440.11|437.31|0
1647488610000|2022-03-17 03:43:30|440.11|437.31|439.79|436.99|440.11|437.31|439.58|436.78|0
1647488620000|2022-03-17 03:43:40|439.58|436.78|439.79|436.99|439.79|436.99|439.58|436.78|0
1647488630000|2022-03-17 03:43:50|439.69|436.89|440|437.2|440|437.2|439.69|436.89|0
1647488640000|2022-03-17 03:44:00|440.11|437.31|439.9|437.1|440.11|437.31|439.79|436.99|0
1647488650000|2022-03-17 03:44:10|439.69|436.89|439.58|436.78|439.69|436.89|439.58|436.78|0
1647488660000|2022-03-17 03:44:20|439.37|436.57|439.37|436.57|439.37|436.57|439.16|436.36|0
1647488670000|2022-03-17 03:44:30|439.58|436.78|439.48|436.68|439.58|436.78|439.48|436.68|0
1647488680000|2022-03-17 03:44:40|439.79|436.99|439.79|436.99|439.9|437.1|439.69|436.89|0
1647488690000|2022-03-17 03:44:50|439.9|437.1|439.9|437.1|439.9|437.1|439.9|437.1|0
1647488700000|2022-03-17 03:45:00|440|437.2|441.69|438.89|441.69|438.89|440|437.2|0
1647488710000|2022-03-17 03:45:10|441.58|438.78|441.37|438.57|441.58|438.78|441.26|438.46|0
1647488720000|2022-03-17 03:45:20|441.16|438.36|441.05|438.25|441.16|438.36|441.05|438.25|0
1647488730000|2022-03-17 03:45:30|440.74|437.94|440.84|438.04|440.84|438.04|440.74|437.94|0
1647488740000|2022-03-17 03:45:40|440.63|437.83|440.84|438.04|440.84|438.04|440.63|437.83|0
1647488750000|2022-03-17 03:45:50|440.95|438.15|441.26|438.46|441.26|438.46|440.95|438.15|0
1647488760000|2022-03-17 03:46:00|441.16|438.36|441.47|438.67|441.58|438.78|441.16|438.36|0
1647488770000|2022-03-17 03:46:10|441.58|438.78|441.68|438.88|441.68|438.88|441.58|438.78|0
1647488780000|2022-03-17 03:46:20|441.47|438.67|441.58|438.78|441.68|438.88|441.47|438.67|0
1647488790000|2022-03-17 03:46:30|441.9|439.1|441.58|438.78|441.9|439.1|441.58|438.78|0
1647488800000|2022-03-17 03:46:40|441.68|438.88|441.68|438.88|441.68|438.88|441.68|438.88|0
1647488810000|2022-03-17 03:46:50|441.58|438.78|440.95|438.15|441.58|438.78|440.63|437.83|0
1647488820000|2022-03-17 03:47:00|441.26|438.46|441.05|438.25|441.26|438.46|441.05|438.25|0
1647488830000|2022-03-17 03:47:10|441.16|438.36|441.26|438.46|441.26|438.46|441.16|438.36|0
1647488840000|2022-03-17 03:47:20|441.47|438.67|441.9|439.1|441.9|439.1|441.47|438.67|0
1647488850000|2022-03-17 03:47:30|441.68|438.88|441.47|438.67|441.68|438.88|441.47|438.67|0
1647488860000|2022-03-17 03:47:40|441.58|438.78|441.79|438.99|441.79|438.99|441.47|438.67|0
1647488870000|2022-03-17 03:47:50|441.47|438.67|441.79|438.99|441.79|438.99|441.47|438.67|0
1647488880000|2022-03-17 03:48:00|441.68|438.88|441.68|438.88|441.68|438.88|441.58|438.78|0
1647488890000|2022-03-17 03:48:10|441.47|438.67|440.84|438.04|441.47|438.67|440.84|438.04|0
1647488900000|2022-03-17 03:48:20|440.42|437.62|439.79|436.99|440.42|437.62|439.58|436.78|0
1647488910000|2022-03-17 03:48:30|440|437.2|439.79|436.99|440|437.2|439.79|436.99|0
1647488920000|2022-03-17 03:48:40|440|437.2|440.53|437.73|440.53|437.73|439.9|437.1|0
1647488930000|2022-03-17 03:48:50|440.42|437.62|440.42|437.62|440.53|437.73|440.42|437.62|0
1647488940000|2022-03-17 03:49:00|440.63|437.83|440.42|437.62|440.63|437.83|440.42|437.62|0
1647488950000|2022-03-17 03:49:10|440.21|437.41|440.53|437.73|440.53|437.73|440.21|437.41|0
1647488960000|2022-03-17 03:49:20|440.84|438.04|441.05|438.25|441.05|438.25|440.84|438.04|0
1647488970000|2022-03-17 03:49:30|441.26|438.46|441.47|438.67|441.47|438.67|441.05|438.25|0
1647488980000|2022-03-17 03:49:40|441.26|438.46|441.05|438.25|441.37|438.57|441.05|438.25|0
1647488990000|2022-03-17 03:49:50|441.37|438.57|441.26|438.46|441.47|438.67|441.26|438.46|0
1647489000000|2022-03-17 03:50:00|441.47|438.67|441.47|438.67|441.68|438.88|441.26|438.46|0
1647489020000|2022-03-17 03:50:20|441.68|438.88|441.79|438.99|441.79|438.99|441.68|438.88|0
1647489030000|2022-03-17 03:50:30|441.89|439.09|441.89|439.09|442.1|439.3|441.89|439.09|0
1647489040000|2022-03-17 03:50:40|441.79|438.99|441.89|439.09|441.89|439.09|441.79|438.99|0
1647489050000|2022-03-17 03:50:50|441.79|438.99|441.79|438.99|441.79|438.99|441.47|438.67|0
1647489060000|2022-03-17 03:51:00|441.89|439.09|441.26|438.46|441.89|439.09|441.26|438.46|0
1647489070000|2022-03-17 03:51:10|441.47|438.67|441.47|438.67|441.58|438.78|441.47|438.67|0
1647489080000|2022-03-17 03:51:20|441.26|438.46|441.26|438.46|441.26|438.46|441.26|438.46|0
1647489100000|2022-03-17 03:51:40|441.37|438.57|440.84|438.04|441.37|438.57|440.84|438.04|0
1647489110000|2022-03-17 03:51:50|441.26|438.46|441.05|438.25|441.26|438.46|441.05|438.25|0
1647489120000|2022-03-17 03:52:00|440.95|438.15|441.37|438.57|441.37|438.57|440.95|438.15|0
1647489130000|2022-03-17 03:52:10|441.26|438.46|441.05|438.25|441.26|438.46|441.05|438.25|0
1647489140000|2022-03-17 03:52:20|441.26|438.46|441.26|438.46|441.26|438.46|441.26|438.46|0
1647489150000|2022-03-17 03:52:30|441.47|438.67|441.26|438.46|441.47|438.67|441.26|438.46|0
1647489180000|2022-03-17 03:53:00|441.37|438.57|441.26|438.46|441.37|438.57|441.26|438.46|0
1647489190000|2022-03-17 03:53:10|441.68|438.88|441.47|438.67|441.68|438.88|441.47|438.67|0
1647489200000|2022-03-17 03:53:20|441.58|438.78|441.58|438.78|441.58|438.78|441.58|438.78|0
1647489210000|2022-03-17 03:53:30|441.89|439.09|441.89|439.09|442|439.2|441.79|438.99|0
1647489220000|2022-03-17 03:53:40|442.1|439.3|442|439.2|442.1|439.3|442|439.2|0
1647489230000|2022-03-17 03:53:50|442.1|439.3|442.21|439.41|442.21|439.41|442.1|439.3|0
1647489240000|2022-03-17 03:54:00|441.89|439.09|441.89|439.09|441.89|439.09|441.89|439.09|0
1647489250000|2022-03-17 03:54:10|442|439.2|441.89|439.09|442|439.2|441.79|438.99|0
1647489260000|2022-03-17 03:54:20|441.79|438.99|441.89|439.09|441.89|439.09|441.79|438.99|0
1647489270000|2022-03-17 03:54:30|441.79|438.99|441.79|438.99|441.79|438.99|441.68|438.88|0
1647489280000|2022-03-17 03:54:40|441.68|438.88|441.37|438.57|441.68|438.88|441.26|438.46|0
1647489290000|2022-03-17 03:54:50|441.26|438.46|441.26|438.46|441.26|438.46|441.26|438.46|0
1647489300000|2022-03-17 03:55:00|441.47|438.67|441.68|438.88|441.68|438.88|441.47|438.67|0
1647489330000|2022-03-17 03:55:30|441.47|438.67|441.47|438.67|441.47|438.67|441.47|438.67|0
1647489340000|2022-03-17 03:55:40|441.58|438.78|441.79|438.99|441.79|438.99|441.47|438.67|0
1647489350000|2022-03-17 03:55:50|442|439.2|441.89|439.09|442|439.2|441.79|438.99|0
1647489360000|2022-03-17 03:56:00|442.1|439.3|442|439.2|442.1|439.3|442|439.2|0
1647489370000|2022-03-17 03:56:10|441.89|439.09|441.47|438.67|441.89|439.09|441.47|438.67|0
1647489380000|2022-03-17 03:56:20|441.58|438.78|441.68|438.88|441.68|438.88|441.58|438.78|0
1647489390000|2022-03-17 03:56:30|441.58|438.78|441.68|438.88|441.79|438.99|441.47|438.67|0
1647489400000|2022-03-17 03:56:40|441.47|438.67|441.26|438.46|441.47|438.67|441.26|438.46|0
1647489410000|2022-03-17 03:56:50|440.84|438.04|441.05|438.25|441.05|438.25|440.84|438.04|0
1647489420000|2022-03-17 03:57:00|441.26|438.46|441.26|438.46|441.47|438.67|441.26|438.46|0
1647489430000|2022-03-17 03:57:10|441.47|438.67|441.26|438.46|441.47|438.67|441.26|438.46|0
1647489440000|2022-03-17 03:57:20|441.47|438.67|441.68|438.88|441.68|438.88|441.47|438.67|0
1647489450000|2022-03-17 03:57:30|441.47|438.67|441.26|438.46|441.47|438.67|441.26|438.46|0
1647489460000|2022-03-17 03:57:40|441.47|438.67|441.26|438.46|441.47|438.67|441.26|438.46|0
1647489470000|2022-03-17 03:57:50|441.16|438.36|441.05|438.25|441.16|438.36|441.05|438.25|0
1647489480000|2022-03-17 03:58:00|441.26|438.46|440.95|438.15|441.26|438.46|440.74|437.94|0
1647489490000|2022-03-17 03:58:10|440.84|438.04|440.63|437.83|440.95|438.15|440.63|437.83|0
1647489500000|2022-03-17 03:58:20|440.42|437.62|440.21|437.41|440.42|437.62|440.21|437.41|0
1647489510000|2022-03-17 03:58:30|440.32|437.52|440.63|437.83|440.63|437.83|440.32|437.52|0
1647489520000|2022-03-17 03:58:40|440.53|437.73|440|437.2|440.53|437.73|440|437.2|0
1647489530000|2022-03-17 03:58:50|439.79|436.99|440.11|437.31|440.11|437.31|439.79|436.99|0
1647489540000|2022-03-17 03:59:00|440.21|437.41|440|437.2|440.21|437.41|440|437.2|0
1647489550000|2022-03-17 03:59:10|439.79|436.99|439.79|436.99|439.79|436.99|439.79|436.99|0
1647489560000|2022-03-17 03:59:20|440.11|437.31|440.11|437.31|440.11|437.31|440.11|437.31|0
1647489570000|2022-03-17 03:59:30|440|437.2|440|437.2|440|437.2|440|437.2|0
1647489580000|2022-03-17 03:59:40|439.79|436.99|440|437.2|440.11|437.31|439.79|436.99|0
1647489590000|2022-03-17 03:59:50|439.9|437.1|439.9|437.1|439.9|437.1|439.69|436.89|0
1647489600000|2022-03-17 04:00:00|439.69|436.89|439.79|436.99|439.9|437.1|439.69|436.89|0
1647489610000|2022-03-17 04:00:10|440|437.2|440.21|437.41|440.63|437.83|439.79|436.99|0
1647489630000|2022-03-17 04:00:30|440.63|437.83|440.63|437.83|440.63|437.83|440.63|437.83|0
1647489640000|2022-03-17 04:00:40|440.42|437.62|440.63|437.83|440.63|437.83|440.42|437.62|0
1647489650000|2022-03-17 04:00:50|440.53|437.73|440.74|437.94|440.74|437.94|440.53|437.73|0
1647489660000|2022-03-17 04:01:00|440.42|437.62|441.9|439.1|441.9|439.1|440.42|437.62|0
1647489670000|2022-03-17 04:01:10|441.69|438.89|441.48|438.68|441.69|438.89|441.48|438.68|0
1647489680000|2022-03-17 04:01:20|441.27|438.47|441.38|438.58|441.38|438.58|441.27|438.47|0
1647489690000|2022-03-17 04:01:30|441.27|438.47|441.59|438.79|441.59|438.79|441.27|438.47|0
1647489700000|2022-03-17 04:01:40|441.27|438.47|441.48|438.68|441.48|438.68|441.27|438.47|0
1647489710000|2022-03-17 04:01:50|441.59|438.79|441.48|438.68|441.59|438.79|441.48|438.68|0
1647489720000|2022-03-17 04:02:00|441.38|438.58|441.48|438.68|441.48|438.68|441.38|438.58|0
1647489730000|2022-03-17 04:02:10|441.59|438.79|441.48|438.68|441.59|438.79|441.48|438.68|0
1647489740000|2022-03-17 04:02:20|441.27|438.47|441.38|438.58|441.38|438.58|441.27|438.47|0
1647489760000|2022-03-17 04:02:40|441.48|438.68|441.8|439|441.8|439|441.48|438.68|0
1647489770000|2022-03-17 04:02:50|441.69|438.89|441.59|438.79|441.69|438.89|441.59|438.79|0
1647489780000|2022-03-17 04:03:00|442.01|439.21|442.11|439.31|442.11|439.31|442.01|439.21|0
1647489790000|2022-03-17 04:03:10|442.01|439.21|442.11|439.31|442.11|439.31|441.9|439.1|0
1647489800000|2022-03-17 04:03:20|442.22|439.42|442.32|439.52|442.32|439.52|442.22|439.42|0
1647489820000|2022-03-17 04:03:40|443.58|440.78|444.21|441.41|444.21|441.41|443.58|440.78|0
1647489830000|2022-03-17 04:03:50|444.63|441.83|444.42|441.62|444.63|441.83|444.42|441.62|0
1647489840000|2022-03-17 04:04:00|444|441.2|443.79|440.99|444|441.2|443.79|440.99|0
1647489860000|2022-03-17 04:04:20|443.69|440.89|443.69|440.89|443.69|440.89|443.69|440.89|0
1647489870000|2022-03-17 04:04:30|443.79|440.99|443.48|440.68|443.79|440.99|443.48|440.68|0
1647489880000|2022-03-17 04:04:40|443.58|440.78|443.27|440.47|443.58|440.78|443.16|440.36|0
1647489890000|2022-03-17 04:04:50|443.16|440.36|443.27|440.47|443.27|440.47|443.16|440.36|0
1647489900000|2022-03-17 04:05:00|443.16|440.36|443.16|440.36|443.27|440.47|443.16|440.36|0
1647489910000|2022-03-17 04:05:10|442.95|440.15|443.06|440.26|443.06|440.26|442.95|440.15|0
1647489920000|2022-03-17 04:05:20|443.16|440.36|443.06|440.26|443.16|440.36|443.06|440.26|0
1647489930000|2022-03-17 04:05:30|443.16|440.36|443.27|440.47|443.27|440.47|443.06|440.26|0
1647489940000|2022-03-17 04:05:40|443.16|440.36|443.06|440.26|443.16|440.36|443.06|440.26|0
1647489950000|2022-03-17 04:05:50|443.16|440.36|443.27|440.47|443.37|440.57|443.16|440.36|0
1647489960000|2022-03-17 04:06:00|443.37|440.57|443.16|440.36|443.37|440.57|443.16|440.36|0
1647489970000|2022-03-17 04:06:10|443.27|440.47|442.95|440.15|443.27|440.47|442.95|440.15|0
1647489980000|2022-03-17 04:06:20|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1647489990000|2022-03-17 04:06:30|442.74|439.94|442.74|439.94|442.85|440.05|442.74|439.94|0
1647490000000|2022-03-17 04:06:40|442.53|439.73|442.32|439.52|442.53|439.73|442.32|439.52|0
1647490010000|2022-03-17 04:06:50|442.43|439.63|442.64|439.84|442.64|439.84|442.32|439.52|0
1647490020000|2022-03-17 04:07:00|442.74|439.94|442.74|439.94|442.74|439.94|442.74|439.94|0
1647490030000|2022-03-17 04:07:10|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1647490040000|2022-03-17 04:07:20|442.74|439.94|442.85|440.05|442.85|440.05|442.74|439.94|0
1647490050000|2022-03-17 04:07:30|442.74|439.94|442.74|439.94|442.85|440.05|442.74|439.94|0
1647490060000|2022-03-17 04:07:40|442.64|439.84|442.74|439.94|442.74|439.94|442.64|439.84|0
1647490080000|2022-03-17 04:08:00|442.53|439.73|442.53|439.73|442.53|439.73|442.53|439.73|0
1647490090000|2022-03-17 04:08:10|442.22|439.42|442.01|439.21|442.22|439.42|442.01|439.21|0
1647490100000|2022-03-17 04:08:20|441.9|439.1|442.53|439.73|442.53|439.73|441.9|439.1|0
1647490110000|2022-03-17 04:08:30|442.43|439.63|442.43|439.63|442.43|439.63|442.32|439.52|0
1647490120000|2022-03-17 04:08:40|442.32|439.52|442.43|439.63|442.53|439.73|442.32|439.52|0
1647490130000|2022-03-17 04:08:50|442.53|439.73|442.43|439.63|442.53|439.73|442.43|439.63|0
1647490140000|2022-03-17 04:09:00|442.53|439.73|442.32|439.52|442.53|439.73|442.32|439.52|0
1647490150000|2022-03-17 04:09:10|441.9|439.1|441.9|439.1|442.01|439.21|441.9|439.1|0
1647490170000|2022-03-17 04:09:30|442.01|439.21|442.01|439.21|442.11|439.31|442.01|439.21|0
1647490180000|2022-03-17 04:09:40|441.9|439.1|441.9|439.1|441.9|439.1|441.9|439.1|0
1647490190000|2022-03-17 04:09:50|442.01|439.21|442.22|439.42|442.22|439.42|441.9|439.1|0
1647490200000|2022-03-17 04:10:00|441.48|438.68|441.06|438.26|441.48|438.68|441.06|438.26|0
1647490210000|2022-03-17 04:10:10|441.17|438.37|441.69|438.89|441.69|438.89|441.17|438.37|0
1647490220000|2022-03-17 04:10:20|441.9|439.1|441.69|438.89|441.9|439.1|441.69|438.89|0
1647490240000|2022-03-17 04:10:40|441.9|439.1|441.69|438.89|441.9|439.1|441.69|438.89|0
1647490250000|2022-03-17 04:10:50|441.59|438.79|441.69|438.89|441.69|438.89|441.59|438.79|0
1647490260000|2022-03-17 04:11:00|441.8|439|441.9|439.1|441.9|439.1|441.8|439|0
1647490270000|2022-03-17 04:11:10|441.69|438.89|441.48|438.68|441.69|438.89|441.48|438.68|0
1647490280000|2022-03-17 04:11:20|441.59|438.79|441.59|438.79|441.69|438.89|441.59|438.79|0
1647490290000|2022-03-17 04:11:30|441.69|438.89|441.8|439|441.9|439.1|441.69|438.89|0
1647490300000|2022-03-17 04:11:40|441.69|438.89|441.69|438.89|441.69|438.89|441.69|438.89|0
1647490330000|2022-03-17 04:12:10|441.8|439|441.59|438.79|441.8|439|441.59|438.79|0
1647490340000|2022-03-17 04:12:20|441.38|438.58|441.59|438.79|441.59|438.79|441.38|438.58|0
1647490350000|2022-03-17 04:12:30|441.69|438.89|441.8|439|441.8|439|441.69|438.89|0
1647490360000|2022-03-17 04:12:40|441.9|439.1|441.9|439.1|441.9|439.1|441.9|439.1|0
1647490370000|2022-03-17 04:12:50|441.69|438.89|441.48|438.68|441.69|438.89|441.48|438.68|0
1647490380000|2022-03-17 04:13:00|441.59|438.79|441.48|438.68|441.59|438.79|441.48|438.68|0
1647490400000|2022-03-17 04:13:20|441.27|438.47|441.38|438.58|441.38|438.58|441.06|438.26|0
1647490410000|2022-03-17 04:13:30|441.27|438.47|441.38|438.58|441.38|438.58|441.27|438.47|0
1647490420000|2022-03-17 04:13:40|441.27|438.47|441.59|438.79|441.59|438.79|441.27|438.47|0
1647490430000|2022-03-17 04:13:50|441.48|438.68|441.48|438.68|441.48|438.68|441.48|438.68|0
1647490440000|2022-03-17 04:14:00|441.27|438.47|441.38|438.58|441.38|438.58|441.27|438.47|0
1647490450000|2022-03-17 04:14:10|441.27|438.47|441.38|438.58|441.38|438.58|441.27|438.47|0
1647490460000|2022-03-17 04:14:20|441.48|438.68|441.69|438.89|441.69|438.89|441.48|438.68|0
1647490490000|2022-03-17 04:14:50|441.48|438.68|441.48|438.68|441.48|438.68|441.27|438.47|0
1647490510000|2022-03-17 04:15:10|441.69|438.89|441.48|438.68|441.69|438.89|441.48|438.68|0
1647490540000|2022-03-17 04:15:40|440.75|437.95|440.75|437.95|440.75|437.95|440.75|437.95|0
1647490550000|2022-03-17 04:15:50|440.85|438.05|441.06|438.26|441.06|438.26|440.85|438.05|0
1647490560000|2022-03-17 04:16:00|440.96|438.16|440.96|438.16|440.96|438.16|440.96|438.16|0
1647490570000|2022-03-17 04:16:10|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1647490590000|2022-03-17 04:16:30|441.17|438.37|441.17|438.37|441.17|438.37|441.17|438.37|0
1647490600000|2022-03-17 04:16:40|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1647490610000|2022-03-17 04:16:50|441.27|438.47|441.38|438.58|441.38|438.58|441.27|438.47|0
1647490620000|2022-03-17 04:17:00|441.27|438.47|441.48|438.68|441.48|438.68|441.27|438.47|0
1647490630000|2022-03-17 04:17:10|441.27|438.47|441.27|438.47|441.27|438.47|441.27|438.47|0
1647490650000|2022-03-17 04:17:30|441.06|438.26|440.85|438.05|441.06|438.26|440.85|438.05|0
1647490660000|2022-03-17 04:17:40|441.17|438.37|441.48|438.68|441.48|438.68|441.17|438.37|0
1647490670000|2022-03-17 04:17:50|441.59|438.79|441.48|438.68|441.59|438.79|441.48|438.68|0
1647490680000|2022-03-17 04:18:00|441.27|438.47|440.85|438.05|441.27|438.47|440.85|438.05|0
1647490690000|2022-03-17 04:18:10|441.06|438.26|441.06|438.26|441.06|438.26|441.06|438.26|0
1647490700000|2022-03-17 04:18:20|440.85|438.05|440.64|437.84|440.85|438.05|440.64|437.84|0
1647490720000|2022-03-17 04:18:40|440.85|438.05|440.85|438.05|440.85|438.05|440.85|438.05|0
1647490730000|2022-03-17 04:18:50|440.75|437.95|441.06|438.26|441.06|438.26|440.75|437.95|0
1647490740000|2022-03-17 04:19:00|441.27|438.47|441.27|438.47|441.48|438.68|441.27|438.47|0
1647490750000|2022-03-17 04:19:10|441.38|438.58|440.85|438.05|441.38|438.58|440.85|438.05|0
1647490760000|2022-03-17 04:19:20|440.64|437.84|440.64|437.84|440.64|437.84|440.64|437.84|0
1647490770000|2022-03-17 04:19:30|440.85|438.05|440.64|437.84|440.85|438.05|440.64|437.84|0
1647490800000|2022-03-17 04:20:00|440.75|437.95|440.85|438.05|441.06|438.26|440.75|437.95|0
1647490810000|2022-03-17 04:20:10|440.64|437.84|439.8|437|440.64|437.84|439.8|437|0
1647490820000|2022-03-17 04:20:20|440.01|437.21|440.22|437.42|440.22|437.42|440.01|437.21|0
1647490850000|2022-03-17 04:20:50|440.33|437.53|440.22|437.42|440.33|437.53|440.22|437.42|0
1647490860000|2022-03-17 04:21:00|440.33|437.53|440.33|437.53|440.33|437.53|440.22|437.42|0
1647490870000|2022-03-17 04:21:10|440.64|437.84|441.27|438.47|441.27|438.47|440.64|437.84|0
1647490880000|2022-03-17 04:21:20|441.48|438.68|441.48|438.68|441.48|438.68|441.48|438.68|0
1647490890000|2022-03-17 04:21:30|441.58|438.78|441.69|438.89|441.69|438.89|441.58|438.78|0
1647490900000|2022-03-17 04:21:40|441.79|438.99|442.73|439.93|442.73|439.93|441.69|438.89|0
1647490910000|2022-03-17 04:21:50|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1647490920000|2022-03-17 04:22:00|442.1|439.3|442.1|439.3|442.21|439.41|441.89|439.09|0
1647490940000|2022-03-17 04:22:20|442|439.2|442.31|439.51|442.31|439.51|442|439.2|0
1647490950000|2022-03-17 04:22:30|442.1|439.3|442.1|439.3|442.1|439.3|442.1|439.3|0
1647490970000|2022-03-17 04:22:50|441.89|439.09|442.1|439.3|442.1|439.3|441.89|439.09|0
1647490980000|2022-03-17 04:23:00|441.89|439.09|441.89|439.09|441.89|439.09|441.89|439.09|0
1647491000000|2022-03-17 04:23:20|441.79|438.99|441.89|439.09|441.89|439.09|441.79|438.99|0
1647491010000|2022-03-17 04:23:30|442.1|439.3|442.1|439.3|442.1|439.3|442.1|439.3|0
1647491040000|2022-03-17 04:24:00|441.89|439.09|441.89|439.09|441.89|439.09|441.89|439.09|0
1647491070000|2022-03-17 04:24:30|442.1|439.3|442.1|439.3|442.1|439.3|442.1|439.3|0
1647491080000|2022-03-17 04:24:40|442.21|439.41|441.89|439.09|442.21|439.41|441.89|439.09|0
1647491090000|2022-03-17 04:24:50|441.68|438.88|441.68|438.88|441.68|438.88|441.58|438.78|0
1647491100000|2022-03-17 04:25:00|441.89|439.09|442|439.2|442.1|439.3|441.89|439.09|0
1647491110000|2022-03-17 04:25:10|442.1|439.3|442.1|439.3|442.1|439.3|442.1|439.3|0
1647491120000|2022-03-17 04:25:20|442|439.2|442.1|439.3|442.1|439.3|442|439.2|0
1647491130000|2022-03-17 04:25:30|441.89|439.09|441.89|439.09|441.89|439.09|441.89|439.09|0
1647491140000|2022-03-17 04:25:40|442.1|439.3|441.89|439.09|442.1|439.3|441.89|439.09|0
1647491150000|2022-03-17 04:25:50|442|439.2|442.1|439.3|442.1|439.3|442|439.2|0
1647491160000|2022-03-17 04:26:00|442.31|439.51|442.73|439.93|442.73|439.93|442.31|439.51|0
1647491170000|2022-03-17 04:26:10|443.15|440.35|442.94|440.14|443.15|440.35|442.94|440.14|0
1647491180000|2022-03-17 04:26:20|442.52|439.72|442.63|439.83|442.63|439.83|442.52|439.72|0
1647491190000|2022-03-17 04:26:30|442.52|439.72|442.52|439.72|442.52|439.72|442.42|439.62|0
1647491200000|2022-03-17 04:26:40|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1647491210000|2022-03-17 04:26:50|442.42|439.62|442.42|439.62|442.42|439.62|442.42|439.62|0
1647491220000|2022-03-17 04:27:00|442.52|439.72|442.31|439.51|442.52|439.72|442.31|439.51|0
1647491250000|2022-03-17 04:27:30|442.52|439.72|442.52|439.72|442.52|439.72|442.52|439.72|0
1647491270000|2022-03-17 04:27:50|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1647491290000|2022-03-17 04:28:10|442.1|439.3|442.1|439.3|442.1|439.3|441.89|439.09|0
1647491300000|2022-03-17 04:28:20|442.31|439.51|442.42|439.62|442.42|439.62|442.31|439.51|0
1647491310000|2022-03-17 04:28:30|442.31|439.51|442.21|439.41|442.31|439.51|442.1|439.3|0
1647491320000|2022-03-17 04:28:40|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1647491330000|2022-03-17 04:28:50|442.1|439.3|442.1|439.3|442.1|439.3|442.1|439.3|0
1647491340000|2022-03-17 04:29:00|442|439.2|442.1|439.3|442.1|439.3|442|439.2|0
1647491350000|2022-03-17 04:29:10|441.89|439.09|441.89|439.09|441.89|439.09|441.89|439.09|0
1647491360000|2022-03-17 04:29:20|442.1|439.3|442.1|439.3|442.1|439.3|442.1|439.3|0
1647491370000|2022-03-17 04:29:30|442.31|439.51|442.31|439.51|442.31|439.51|442.31|439.51|0
1647491380000|2022-03-17 04:29:40|442.1|439.3|442|439.2|442.1|439.3|442|439.2|0
1647491390000|2022-03-17 04:29:50|441.89|439.09|442|439.2|442|439.2|441.89|439.09|0
1647491400000|2022-03-17 04:30:00|441.89|439.09|442.1|439.3|442.31|439.51|441.89|439.09|0
1647491410000|2022-03-17 04:30:10|440.22|437.42|440.53|437.73|440.53|437.73|440.22|437.42|0
1647491420000|2022-03-17 04:30:20|440.63|437.83|440.43|437.63|440.63|437.83|440.43|437.63|0
1647491430000|2022-03-17 04:30:30|440.33|437.53|440.84|438.04|440.84|438.04|440.33|437.53|0
1647491440000|2022-03-17 04:30:40|441.05|438.25|440.84|438.04|441.05|438.25|440.84|438.04|0
1647491450000|2022-03-17 04:30:50|440.63|437.83|440.53|437.73|440.63|437.83|440.53|437.73|0
1647491460000|2022-03-17 04:31:00|440.63|437.83|440.32|437.52|440.63|437.83|440.32|437.52|0
1647491470000|2022-03-17 04:31:10|440.22|437.42|439.8|437|440.22|437.42|439.8|437|0
1647491480000|2022-03-17 04:31:20|439.59|436.79|438.96|436.16|439.59|436.79|438.96|436.16|0
1647491490000|2022-03-17 04:31:30|439.28|436.48|439.28|436.48|439.38|436.58|439.17|436.37|0
1647491500000|2022-03-17 04:31:40|439.17|436.37|438.96|436.16|439.17|436.37|438.96|436.16|0
1647491520000|2022-03-17 04:32:00|438.54|435.74|437.92|435.12|438.54|435.74|437.71|434.91|0
1647491530000|2022-03-17 04:32:10|438.13|435.33|438.13|435.33|438.13|435.33|437.92|435.12|0
1647491540000|2022-03-17 04:32:20|437.92|435.12|438.12|435.32|438.33|435.53|437.92|435.12|0
1647491550000|2022-03-17 04:32:30|438.54|435.74|438.54|435.74|438.54|435.74|438.54|435.74|0
1647491560000|2022-03-17 04:32:40|438.65|435.85|438.65|435.85|438.65|435.85|438.65|435.85|0
1647491570000|2022-03-17 04:32:50|438.75|435.95|438.96|436.16|438.96|436.16|438.75|435.95|0
1647491580000|2022-03-17 04:33:00|439.17|436.37|439.07|436.27|439.17|436.37|438.96|436.16|0
1647491590000|2022-03-17 04:33:10|438.96|436.16|438.12|435.32|439.28|436.48|438.12|435.32|0
1647491610000|2022-03-17 04:33:30|437.71|434.91|437.71|434.91|437.71|434.91|437.71|434.91|0
1647491620000|2022-03-17 04:33:40|438.12|435.32|438.12|435.32|438.12|435.32|438.02|435.22|0
1647491630000|2022-03-17 04:33:50|438.02|435.22|437.5|434.7|438.12|435.32|437.5|434.7|0
1647491640000|2022-03-17 04:34:00|437.19|434.39|437.29|434.49|437.29|434.49|437.19|434.39|0
1647491650000|2022-03-17 04:34:10|437.5|434.7|436.35|433.55|437.71|434.91|436.35|433.55|0
1647491660000|2022-03-17 04:34:20|436.45|433.65|436.66|433.86|436.87|434.07|436.45|433.65|0
1647491670000|2022-03-17 04:34:30|436.56|433.76|437.08|434.28|437.08|434.28|436.56|433.76|0
1647491680000|2022-03-17 04:34:40|437.29|434.49|437.71|434.91|437.71|434.91|437.29|434.49|0
1647491690000|2022-03-17 04:34:50|437.92|435.12|437.71|434.91|437.92|435.12|437.71|434.91|0
1647491700000|2022-03-17 04:35:00|437.5|434.7|437.5|434.7|437.5|434.7|437.4|434.6|0
1647491710000|2022-03-17 04:35:10|437.71|434.91|437.71|434.91|437.71|434.91|437.61|434.81|0
1647491720000|2022-03-17 04:35:20|437.5|434.7|437.29|434.49|437.5|434.7|437.19|434.39|0
1647491730000|2022-03-17 04:35:30|437.61|434.81|437.71|434.91|437.92|435.12|437.61|434.81|0
1647491740000|2022-03-17 04:35:40|437.61|434.81|437.61|434.81|437.61|434.81|437.61|434.81|0
1647491750000|2022-03-17 04:35:50|437.71|434.91|437.71|434.91|437.71|434.91|437.71|434.91|0
1647491760000|2022-03-17 04:36:00|437.91|435.11|437.91|435.11|437.91|435.11|437.81|435.01|0
1647491780000|2022-03-17 04:36:20|438.33|435.53|438.33|435.53|438.33|435.53|438.33|435.53|0
1647491800000|2022-03-17 04:36:40|438.44|435.64|438.54|435.74|438.75|435.95|438.44|435.64|0
1647491810000|2022-03-17 04:36:50|438.75|435.95|438.96|436.16|438.96|436.16|438.75|435.95|0
1647491830000|2022-03-17 04:37:10|439.07|436.27|439.17|436.37|439.17|436.37|438.96|436.16|0
1647491840000|2022-03-17 04:37:20|439.38|436.58|438.96|436.16|439.38|436.58|438.96|436.16|0
1647491850000|2022-03-17 04:37:30|439.17|436.37|438.96|436.16|439.17|436.37|438.96|436.16|0
1647491860000|2022-03-17 04:37:40|438.86|436.06|438.54|435.74|438.86|436.06|438.54|435.74|0
1647491870000|2022-03-17 04:37:50|438.44|435.64|438.75|435.95|438.75|435.95|438.33|435.53|0
1647491880000|2022-03-17 04:38:00|439.17|436.37|439.17|436.37|439.17|436.37|438.96|436.16|0
1647491890000|2022-03-17 04:38:10|438.96|436.16|438.96|436.16|438.96|436.16|438.75|435.95|0
1647491900000|2022-03-17 04:38:20|438.75|435.95|438.75|435.95|438.75|435.95|438.75|435.95|0
1647491910000|2022-03-17 04:38:30|438.54|435.74|438.33|435.53|438.54|435.74|438.33|435.53|0
1647491920000|2022-03-17 04:38:40|438.54|435.74|438.33|435.53|438.54|435.74|438.33|435.53|0
1647491930000|2022-03-17 04:38:50|438.54|435.74|438.75|435.95|438.75|435.95|438.54|435.74|0
1647491940000|2022-03-17 04:39:00|438.54|435.74|438.75|435.95|438.75|435.95|438.54|435.74|0
1647491950000|2022-03-17 04:39:10|438.96|436.16|438.96|436.16|438.96|436.16|438.96|436.16|0
1647491960000|2022-03-17 04:39:20|439.17|436.37|438.96|436.16|439.17|436.37|438.96|436.16|0
1647491970000|2022-03-17 04:39:30|439.38|436.58|439.38|436.58|439.38|436.58|439.17|436.37|0
1647492000000|2022-03-17 04:40:00|439.17|436.37|439.38|436.58|439.38|436.58|439.17|436.37|0
1647492010000|2022-03-17 04:40:10|439.28|436.48|438.75|435.95|439.28|436.48|438.75|435.95|0
1647492030000|2022-03-17 04:40:30|438.96|436.16|438.54|435.74|438.96|436.16|438.54|435.74|0
1647492050000|2022-03-17 04:40:50|438.65|435.85|438.65|435.85|438.65|435.85|438.65|435.85|0
1647492060000|2022-03-17 04:41:00|438.54|435.74|438.33|435.53|438.54|435.74|438.33|435.53|0
1647492100000|2022-03-17 04:41:40|438.12|435.32|438.54|435.74|438.65|435.85|438.12|435.32|0
1647492110000|2022-03-17 04:41:50|438.33|435.53|437.91|435.11|438.33|435.53|437.91|435.11|0
1647492120000|2022-03-17 04:42:00|437.7|434.9|437.91|435.11|437.91|435.11|437.29|434.49|0
1647492130000|2022-03-17 04:42:10|437.7|434.9|437.7|434.9|437.81|435.01|437.7|434.9|0
1647492140000|2022-03-17 04:42:20|438.12|435.32|438.33|435.53|438.33|435.53|438.12|435.32|0
1647492160000|2022-03-17 04:42:40|438.12|435.32|437.91|435.11|438.12|435.32|437.91|435.11|0
1647492170000|2022-03-17 04:42:50|437.81|435.01|437.91|435.11|437.91|435.11|437.81|435.01|0
1647492180000|2022-03-17 04:43:00|437.81|435.01|437.81|435.01|437.81|435.01|437.81|435.01|0
1647492190000|2022-03-17 04:43:10|437.91|435.11|437.91|435.11|437.91|435.11|437.81|435.01|0
1647492200000|2022-03-17 04:43:20|437.7|434.9|437.49|434.69|437.7|434.9|437.49|434.69|0
1647492210000|2022-03-17 04:43:30|437.7|434.9|437.49|434.69|437.7|434.9|437.49|434.69|0
1647492220000|2022-03-17 04:43:40|437.6|434.8|437.7|434.9|437.7|434.9|437.6|434.8|0
1647492230000|2022-03-17 04:43:50|437.6|434.8|437.49|434.69|437.6|434.8|437.39|434.59|0
1647492240000|2022-03-17 04:44:00|437.29|434.49|437.49|434.69|437.49|434.69|437.29|434.49|0
1647492260000|2022-03-17 04:44:20|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1647492270000|2022-03-17 04:44:30|437.29|434.49|437.39|434.59|437.39|434.59|437.19|434.39|0
1647492280000|2022-03-17 04:44:40|437.7|434.9|437.6|434.8|437.7|434.9|437.49|434.69|0
1647492290000|2022-03-17 04:44:50|437.49|434.69|437.49|434.69|437.6|434.8|437.49|434.69|0
1647492300000|2022-03-17 04:45:00|437.29|434.49|437.39|434.59|437.39|434.59|437.29|434.49|0
1647492310000|2022-03-17 04:45:10|437.49|434.69|437.49|434.69|437.49|434.69|437.49|434.69|0
1647492320000|2022-03-17 04:45:20|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1647492330000|2022-03-17 04:45:30|437.91|435.11|437.7|434.9|437.91|435.11|437.49|434.69|0
1647492370000|2022-03-17 04:46:10|437.29|434.49|437.91|435.11|437.91|435.11|437.29|434.49|0
1647492420000|2022-03-17 04:47:00|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1647492430000|2022-03-17 04:47:10|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1647492440000|2022-03-17 04:47:20|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1647492470000|2022-03-17 04:47:50|438.33|435.53|437.91|435.11|438.33|435.53|437.91|435.11|0
1647492480000|2022-03-17 04:48:00|438.02|435.22|437.91|435.11|438.02|435.22|437.91|435.11|0
1647492490000|2022-03-17 04:48:10|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1647492500000|2022-03-17 04:48:20|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1647492510000|2022-03-17 04:48:30|438.12|435.32|437.91|435.11|438.12|435.32|437.91|435.11|0
1647492520000|2022-03-17 04:48:40|437.81|435.01|437.91|435.11|437.91|435.11|437.81|435.01|0
1647492550000|2022-03-17 04:49:10|437.7|434.9|437.91|435.11|437.91|435.11|437.7|434.9|0
1647492560000|2022-03-17 04:49:20|438.02|435.22|438.12|435.32|438.12|435.32|437.91|435.11|0
1647492580000|2022-03-17 04:49:40|438.33|435.53|438.33|435.53|438.33|435.53|438.23|435.43|0
1647492590000|2022-03-17 04:49:50|438.12|435.32|438.33|435.53|438.33|435.53|438.12|435.32|0
1647492600000|2022-03-17 04:50:00|438.54|435.74|438.33|435.53|438.54|435.74|438.33|435.53|0
1647492610000|2022-03-17 04:50:10|438.12|435.32|438.12|435.32|438.12|435.32|438.12|435.32|0
1647492620000|2022-03-17 04:50:20|438.02|435.22|437.91|435.11|438.23|435.43|437.91|435.11|0
1647492630000|2022-03-17 04:50:30|438.12|435.32|438.33|435.53|438.33|435.53|438.12|435.32|0
1647492640000|2022-03-17 04:50:40|437.91|435.11|438.12|435.32|438.12|435.32|437.91|435.11|0
1647492650000|2022-03-17 04:50:50|437.91|435.11|437.91|435.11|437.91|435.11|437.91|435.11|0
1647492660000|2022-03-17 04:51:00|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1647492670000|2022-03-17 04:51:10|437.49|434.69|437.49|434.69|437.49|434.69|437.49|434.69|0
1647492690000|2022-03-17 04:51:30|437.28|434.48|437.28|434.48|437.28|434.48|437.28|434.48|0
1647492700000|2022-03-17 04:51:40|437.18|434.38|437.07|434.27|437.18|434.38|437.07|434.27|0
1647492710000|2022-03-17 04:51:50|436.66|433.86|436.66|433.86|436.87|434.07|436.66|433.86|0
1647492720000|2022-03-17 04:52:00|436.24|433.44|436.97|434.17|436.97|434.17|436.24|433.44|0
1647492730000|2022-03-17 04:52:10|436.87|434.07|436.87|434.07|436.87|434.07|436.66|433.86|0
1647492740000|2022-03-17 04:52:20|436.66|433.86|436.66|433.86|436.66|433.86|436.66|433.86|0
1647492750000|2022-03-17 04:52:30|436.45|433.65|436.66|433.86|436.87|434.07|436.45|433.65|0
1647492760000|2022-03-17 04:52:40|436.45|433.65|436.87|434.07|436.87|434.07|436.45|433.65|0
1647492770000|2022-03-17 04:52:50|436.66|433.86|436.87|434.07|436.87|434.07|436.66|433.86|0
1647492780000|2022-03-17 04:53:00|436.66|433.86|436.87|434.07|436.87|434.07|436.66|433.86|0
1647492800000|2022-03-17 04:53:20|436.97|434.17|436.87|434.07|437.07|434.27|436.87|434.07|0
1647492810000|2022-03-17 04:53:30|436.97|434.17|437.07|434.27|437.07|434.27|436.97|434.17|0
1647492830000|2022-03-17 04:53:50|436.86|434.06|436.86|434.06|436.86|434.06|436.86|434.06|0
1647492840000|2022-03-17 04:54:00|436.66|433.86|436.86|434.06|436.86|434.06|436.66|433.86|0
1647492850000|2022-03-17 04:54:10|436.76|433.96|436.66|433.86|436.76|433.96|436.66|433.86|0
1647492860000|2022-03-17 04:54:20|436.45|433.65|436.24|433.44|436.45|433.65|436.24|433.44|0
1647492870000|2022-03-17 04:54:30|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1647492880000|2022-03-17 04:54:40|436.14|433.34|436.45|433.65|436.45|433.65|436.14|433.34|0
1647492890000|2022-03-17 04:54:50|436.35|433.55|436.45|433.65|436.45|433.65|436.03|433.23|0
1647492900000|2022-03-17 04:55:00|436.24|433.44|436.24|433.44|436.24|433.44|436.24|433.44|0
1647492910000|2022-03-17 04:55:10|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1647492920000|2022-03-17 04:55:20|436.14|433.34|436.03|433.23|436.24|433.44|436.03|433.23|0
1647492930000|2022-03-17 04:55:30|436.35|433.55|436.45|433.65|436.45|433.65|436.24|433.44|0
1647492940000|2022-03-17 04:55:40|436.35|433.55|436.24|433.44|436.35|433.55|436.24|433.44|0
1647492960000|2022-03-17 04:56:00|436.03|433.23|436.24|433.44|436.24|433.44|435.93|433.13|0
1647492970000|2022-03-17 04:56:10|436.03|433.23|436.35|433.55|436.35|433.55|436.03|433.23|0
1647492980000|2022-03-17 04:56:20|436.45|433.65|436.66|433.86|436.66|433.86|436.45|433.65|0
1647492990000|2022-03-17 04:56:30|436.76|433.96|436.66|433.86|436.86|434.06|436.66|433.86|0
1647493000000|2022-03-17 04:56:40|436.45|433.65|436.56|433.76|436.56|433.76|436.45|433.65|0
1647493010000|2022-03-17 04:56:50|436.66|433.86|436.56|433.76|436.66|433.86|436.45|433.65|0
1647493020000|2022-03-17 04:57:00|436.45|433.65|436.66|433.86|436.66|433.86|436.45|433.65|0
1647493030000|2022-03-17 04:57:10|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1647493050000|2022-03-17 04:57:30|436.24|433.44|436.24|433.44|436.35|433.55|436.24|433.44|0
1647493060000|2022-03-17 04:57:40|436.45|433.65|436.66|433.86|436.66|433.86|436.45|433.65|0
1647493070000|2022-03-17 04:57:50|436.86|434.06|436.65|433.85|436.86|434.06|436.65|433.85|0
1647493090000|2022-03-17 04:58:10|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1647493100000|2022-03-17 04:58:20|436.65|433.85|436.65|433.85|436.65|433.85|436.65|433.85|0
1647493120000|2022-03-17 04:58:40|436.45|433.65|436.65|433.85|436.65|433.85|436.45|433.65|0
1647493130000|2022-03-17 04:58:50|436.45|433.65|436.55|433.75|436.55|433.75|436.45|433.65|0
1647493140000|2022-03-17 04:59:00|436.65|433.85|436.86|434.06|436.86|434.06|436.65|433.85|0
1647493170000|2022-03-17 04:59:30|436.97|434.17|436.97|434.17|436.97|434.17|436.97|434.17|0
1647493180000|2022-03-17 04:59:40|437.07|434.27|437.07|434.27|437.07|434.27|437.07|434.27|0
1647493190000|2022-03-17 04:59:50|437.18|434.38|437.18|434.38|437.18|434.38|437.18|434.38|0
1647493200000|2022-03-17 05:00:00|437.28|434.48|437.28|434.48|437.28|434.48|437.28|434.48|0
1647493210000|2022-03-17 05:00:10|437.07|434.27|437.49|434.69|437.49|434.69|437.07|434.27|0
1647493220000|2022-03-17 05:00:20|437.91|435.11|437.7|434.9|437.91|435.11|437.7|434.9|0
1647493230000|2022-03-17 05:00:30|437.49|434.69|437.07|434.27|437.49|434.69|437.07|434.27|0
1647493240000|2022-03-17 05:00:40|436.86|434.06|436.35|433.55|436.86|434.06|436.35|433.55|0
1647493250000|2022-03-17 05:00:50|436.45|433.65|436.45|433.65|436.45|433.65|436.45|433.65|0
1647493260000|2022-03-17 05:01:00|436.55|433.75|436.65|433.85|436.65|433.85|436.55|433.75|0
1647493270000|2022-03-17 05:01:10|436.76|433.96|436.65|433.85|436.76|433.96|436.65|433.85|0
1647493280000|2022-03-17 05:01:20|436.45|433.65|436.97|434.17|436.97|434.17|436.45|433.65|0
1647493290000|2022-03-17 05:01:30|437.07|434.27|437.6|434.8|437.6|434.8|437.07|434.27|0
1647493300000|2022-03-17 05:01:40|437.7|434.9|437.49|434.69|437.81|435.01|437.49|434.69|0
1647493310000|2022-03-17 05:01:50|437.91|435.11|438.11|435.31|438.11|435.31|437.91|435.11|0
1647493320000|2022-03-17 05:02:00|438.01|435.21|437.7|434.9|438.11|435.31|437.7|434.9|0
1647493330000|2022-03-17 05:02:10|437.49|434.69|437.7|434.9|437.7|434.9|437.49|434.69|0
1647493350000|2022-03-17 05:02:30|437.49|434.69|437.91|435.11|437.91|435.11|437.49|434.69|0
1647493360000|2022-03-17 05:02:40|438.11|435.31|438.22|435.42|438.22|435.42|438.11|435.31|0
1647493370000|2022-03-17 05:02:50|438.32|435.52|438.32|435.52|438.32|435.52|438.32|435.52|0
1647493380000|2022-03-17 05:03:00|438.53|435.73|437.91|435.11|438.53|435.73|437.91|435.11|0
1647493390000|2022-03-17 05:03:10|438.11|435.31|438.11|435.31|438.32|435.52|438.11|435.31|0
1647493400000|2022-03-17 05:03:20|437.91|435.11|438.01|435.21|438.01|435.21|437.91|435.11|0
1647493410000|2022-03-17 05:03:30|438.11|435.31|438.22|435.42|438.22|435.42|438.11|435.31|0
1647493420000|2022-03-17 05:03:40|438.11|435.31|438.53|435.73|438.53|435.73|438.11|435.31|0
1647493430000|2022-03-17 05:03:50|438.95|436.15|439.27|436.47|439.27|436.47|438.95|436.15|0
1647493440000|2022-03-17 05:04:00|439.79|436.99|439.37|436.57|439.79|436.99|439.16|436.36|0
1647493450000|2022-03-17 05:04:10|439.06|436.26|439.06|436.26|439.06|436.26|439.06|436.26|0
1647493460000|2022-03-17 05:04:20|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1647493470000|2022-03-17 05:04:30|438.95|436.15|438.74|435.94|438.95|436.15|438.74|435.94|0
1647493480000|2022-03-17 05:04:40|438.64|435.84|438.32|435.52|438.64|435.84|438.32|435.52|0
1647493490000|2022-03-17 05:04:50|438.53|435.73|438.74|435.94|438.74|435.94|438.53|435.73|0
1647493500000|2022-03-17 05:05:00|438.95|436.15|438.53|435.73|438.95|436.15|438.53|435.73|0
1647493510000|2022-03-17 05:05:10|438.43|435.63|438.74|435.94|438.85|436.05|438.43|435.63|0
1647493520000|2022-03-17 05:05:20|438.53|435.73|438.53|435.73|438.53|435.73|438.43|435.63|0
1647493530000|2022-03-17 05:05:30|438.74|435.94|438.32|435.52|438.74|435.94|438.32|435.52|0
1647493540000|2022-03-17 05:05:40|438.53|435.73|438.53|435.73|438.53|435.73|438.53|435.73|0
1647493550000|2022-03-17 05:05:50|438.74|435.94|438.74|435.94|438.74|435.94|438.74|435.94|0
1647493560000|2022-03-17 05:06:00|438.64|435.84|438.64|435.84|438.74|435.94|438.64|435.84|0
1647493570000|2022-03-17 05:06:10|438.53|435.73|438.64|435.84|438.64|435.84|438.53|435.73|0
1647493580000|2022-03-17 05:06:20|438.85|436.05|438.64|435.84|438.85|436.05|438.64|435.84|0
1647493590000|2022-03-17 05:06:30|438.53|435.73|438.74|435.94|438.74|435.94|438.53|435.73|0
1647493600000|2022-03-17 05:06:40|438.53|435.73|438.53|435.73|438.53|435.73|438.53|435.73|0
1647493610000|2022-03-17 05:06:50|438.64|435.84|438.74|435.94|438.74|435.94|438.64|435.84|0
1647493620000|2022-03-17 05:07:00|438.85|436.05|438.74|435.94|438.85|436.05|438.74|435.94|0
1647493630000|2022-03-17 05:07:10|438.64|435.84|438.53|435.73|438.64|435.84|438.53|435.73|0
1647493640000|2022-03-17 05:07:20|438.64|435.84|438.53|435.73|438.64|435.84|438.53|435.73|0
1647493650000|2022-03-17 05:07:30|438.43|435.63|438.74|435.94|438.74|435.94|438.43|435.63|0
1647493660000|2022-03-17 05:07:40|438.43|435.63|438.32|435.52|438.53|435.73|438.32|435.52|0
1647493670000|2022-03-17 05:07:50|438.53|435.73|438.74|435.94|438.74|435.94|438.53|435.73|0
1647493680000|2022-03-17 05:08:00|438.85|436.05|438.95|436.15|438.95|436.15|438.85|436.05|0
1647493690000|2022-03-17 05:08:10|438.74|435.94|438.53|435.73|438.74|435.94|438.53|435.73|0
1647493700000|2022-03-17 05:08:20|438.43|435.63|438.43|435.63|438.43|435.63|438.43|435.63|0
1647493710000|2022-03-17 05:08:30|438.53|435.73|438.53|435.73|438.53|435.73|438.53|435.73|0
1647493720000|2022-03-17 05:08:40|438.74|435.94|438.53|435.73|438.74|435.94|438.53|435.73|0
1647493730000|2022-03-17 05:08:50|438.74|435.94|438.74|435.94|438.74|435.94|438.74|435.94|0
1647493740000|2022-03-17 05:09:00|438.85|436.05|438.95|436.15|438.95|436.15|438.74|435.94|0
1647493750000|2022-03-17 05:09:10|439.16|436.36|439.37|436.57|439.37|436.57|439.16|436.36|0
1647493760000|2022-03-17 05:09:20|439.47|436.67|439.68|436.88|439.68|436.88|439.47|436.67|0
1647493770000|2022-03-17 05:09:30|439.47|436.67|439.78|436.98|439.78|436.98|439.47|436.67|0
1647493780000|2022-03-17 05:09:40|439.68|436.88|439.89|437.09|439.89|437.09|439.68|436.88|0
1647493790000|2022-03-17 05:09:50|439.99|437.19|439.16|436.36|439.99|437.19|439.16|436.36|0
1647493800000|2022-03-17 05:10:00|439.06|436.26|438.95|436.15|439.06|436.26|438.95|436.15|0
1647493810000|2022-03-17 05:10:10|438.74|435.94|439.16|436.36|439.16|436.36|438.74|435.94|0
1647493820000|2022-03-17 05:10:20|438.95|436.15|439.16|436.36|439.16|436.36|438.95|436.15|0
1647493830000|2022-03-17 05:10:30|439.37|436.57|439.57|436.77|439.57|436.77|439.37|436.57|0
1647493840000|2022-03-17 05:10:40|439.37|436.57|439.37|436.57|439.37|436.57|439.37|436.57|0
1647493850000|2022-03-17 05:10:50|439.47|436.67|439.37|436.57|439.47|436.67|439.37|436.57|0
1647493860000|2022-03-17 05:11:00|439.26|436.46|439.57|436.77|439.57|436.77|439.26|436.46|0
1647493870000|2022-03-17 05:11:10|439.47|436.67|439.16|436.36|439.47|436.67|439.16|436.36|0
1647493880000|2022-03-17 05:11:20|439.37|436.57|439.37|436.57|439.37|436.57|439.37|436.57|0
1647493890000|2022-03-17 05:11:30|439.16|436.36|439.16|436.36|439.16|436.36|439.16|436.36|0
1647493900000|2022-03-17 05:11:40|438.95|436.15|439.06|436.26|439.06|436.26|438.95|436.15|0
1647493910000|2022-03-17 05:11:50|438.95|436.15|438.85|436.05|438.95|436.15|438.85|436.05|0
1647493920000|2022-03-17 05:12:00|438.95|436.15|439.16|436.36|439.16|436.36|438.95|436.15|0
1647493930000|2022-03-17 05:12:10|439.36|436.56|439.36|436.56|439.36|436.56|439.36|436.56|0
1647493940000|2022-03-17 05:12:20|439.16|436.36|439.06|436.26|439.26|436.46|439.06|436.26|0
1647493950000|2022-03-17 05:12:30|439.16|436.36|439.16|436.36|439.26|436.46|439.16|436.36|0
1647493960000|2022-03-17 05:12:40|438.95|436.15|438.74|435.94|438.95|436.15|438.74|435.94|0
1647493970000|2022-03-17 05:12:50|438.85|436.05|438.74|435.94|438.85|436.05|438.74|435.94|0
1647493980000|2022-03-17 05:13:00|438.85|436.05|438.53|435.73|438.85|436.05|438.53|435.73|0
1647493990000|2022-03-17 05:13:10|438.32|435.52|437.48|434.68|438.32|435.52|437.48|434.68|0
1647494000000|2022-03-17 05:13:20|437.38|434.58|437.48|434.68|437.48|434.68|437.38|434.58|0
1647494010000|2022-03-17 05:13:30|437.69|434.89|437.48|434.68|437.69|434.89|437.48|434.68|0
1647494020000|2022-03-17 05:13:40|437.59|434.79|437.38|434.58|437.59|434.79|437.38|434.58|0
1647494030000|2022-03-17 05:13:50|437.28|434.48|437.07|434.27|437.38|434.58|437.07|434.27|0
1647494040000|2022-03-17 05:14:00|437.18|434.38|437.17|434.37|437.18|434.38|437.07|434.27|0
1647494050000|2022-03-17 05:14:10|437.07|434.27|435.82|433.02|437.07|434.27|435.82|433.02|0
1647494060000|2022-03-17 05:14:20|435.61|432.81|434.98|432.18|435.61|432.81|434.88|432.08|0
1647494070000|2022-03-17 05:14:30|434.77|431.97|434.57|431.77|434.77|431.97|434.36|431.56|0
1647494080000|2022-03-17 05:14:40|434.47|431.67|434.67|431.87|434.67|431.87|434.47|431.67|0
1647494090000|2022-03-17 05:14:50|434.77|431.97|434.77|431.97|434.98|432.18|434.77|431.97|0
1647494100000|2022-03-17 05:15:00|434.98|432.18|435.4|432.6|435.4|432.6|434.98|432.18|0
1647494110000|2022-03-17 05:15:10|435.09|432.29|435.19|432.39|435.19|432.39|435.09|432.29|0
1647494120000|2022-03-17 05:15:20|436.55|433.75|436.65|433.85|436.65|433.85|436.44|433.64|0
1647494130000|2022-03-17 05:15:30|436.44|433.64|436.23|433.43|436.44|433.64|436.13|433.33|0
1647494140000|2022-03-17 05:15:40|436.34|433.54|436.97|434.17|436.97|434.17|436.34|433.54|0
1647494150000|2022-03-17 05:15:50|436.86|434.06|437.07|434.27|437.07|434.27|436.86|434.06|0
1647494160000|2022-03-17 05:16:00|436.97|434.17|436.86|434.06|437.17|434.37|436.86|434.06|0
1647494170000|2022-03-17 05:16:10|437.07|434.27|436.97|434.17|437.17|434.37|436.97|434.17|0
1647494180000|2022-03-17 05:16:20|437.07|434.27|437.07|434.27|437.07|434.27|437.07|434.27|0
1647494190000|2022-03-17 05:16:30|437.27|434.47|436.97|434.17|437.27|434.47|436.97|434.17|0
1647494200000|2022-03-17 05:16:40|436.86|434.06|436.97|434.17|436.97|434.17|436.86|434.06|0
1647494210000|2022-03-17 05:16:50|437.07|434.27|437.07|434.27|437.27|434.47|437.07|434.27|0
1647494230000|2022-03-17 05:17:10|437.27|434.47|437.07|434.27|437.27|434.47|437.07|434.27|0
1647494240000|2022-03-17 05:17:20|436.86|434.06|436.44|433.64|436.86|434.06|436.44|433.64|0
1647494250000|2022-03-17 05:17:30|436.65|433.85|436.55|433.75|436.65|433.85|436.55|433.75|0
1647494260000|2022-03-17 05:17:40|436.44|433.64|436.23|433.43|436.44|433.64|436.23|433.43|0
1647494270000|2022-03-17 05:17:50|436.13|433.33|435.4|432.6|436.13|433.33|435.4|432.6|0
1647494280000|2022-03-17 05:18:00|435.61|432.81|435.4|432.6|435.61|432.81|435.19|432.39|0
1647494290000|2022-03-17 05:18:10|435.19|432.39|435.19|432.39|435.4|432.6|435.19|432.39|0
1647494310000|2022-03-17 05:18:30|434.77|431.97|434.98|432.18|434.98|432.18|434.77|431.97|0
1647494320000|2022-03-17 05:18:40|435.09|432.29|434.98|432.18|435.09|432.29|434.98|432.18|0
1647494330000|2022-03-17 05:18:50|434.77|431.97|434.77|431.97|434.77|431.97|434.56|431.76|0
1647494340000|2022-03-17 05:19:00|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1647494350000|2022-03-17 05:19:10|434.77|431.97|434.67|431.87|434.88|432.08|434.67|431.87|0
1647494360000|2022-03-17 05:19:20|434.56|431.76|434.36|431.56|434.56|431.76|434.36|431.56|0
1647494370000|2022-03-17 05:19:30|434.77|431.97|434.77|431.97|434.77|431.97|434.77|431.97|0
1647494380000|2022-03-17 05:19:40|434.67|431.87|434.67|431.87|434.77|431.97|434.67|431.87|0
1647494390000|2022-03-17 05:19:50|434.56|431.76|434.56|431.76|434.56|431.76|434.36|431.56|0
1647494400000|2022-03-17 05:20:00|434.36|431.56|434.56|431.76|434.56|431.76|434.36|431.56|0
1647494410000|2022-03-17 05:20:10|434.05|431.25|434.15|431.35|434.15|431.35|434.05|431.25|0
1647494420000|2022-03-17 05:20:20|433.73|430.93|433.94|431.14|433.94|431.14|433.73|430.93|0
1647494430000|2022-03-17 05:20:30|434.36|431.56|433.94|431.14|434.36|431.56|433.84|431.04|0
1647494440000|2022-03-17 05:20:40|433.84|431.04|433.73|430.93|433.94|431.14|433.73|430.93|0
1647494450000|2022-03-17 05:20:50|433.94|431.14|434.56|431.76|434.56|431.76|433.94|431.14|0
1647494460000|2022-03-17 05:21:00|434.77|431.97|435.19|432.39|435.19|432.39|434.77|431.97|0
1647494470000|2022-03-17 05:21:10|434.98|432.18|435.09|432.29|435.19|432.39|434.98|432.18|0
1647494480000|2022-03-17 05:21:20|435.19|432.39|435.19|432.39|435.19|432.39|435.19|432.39|0
1647494490000|2022-03-17 05:21:30|435.4|432.6|435.6|432.8|435.6|432.8|435.4|432.6|0
1647494510000|2022-03-17 05:21:50|436.02|433.22|436.02|433.22|436.02|433.22|436.02|433.22|0
1647494520000|2022-03-17 05:22:00|435.81|433.01|435.6|432.8|435.81|433.01|435.6|432.8|0
1647494530000|2022-03-17 05:22:10|435.71|432.91|435.6|432.8|435.71|432.91|435.6|432.8|0
1647494540000|2022-03-17 05:22:20|435.81|433.01|435.71|432.91|435.81|433.01|435.71|432.91|0
1647494550000|2022-03-17 05:22:30|435.6|432.8|436.02|433.22|436.02|433.22|435.6|432.8|0
1647494560000|2022-03-17 05:22:40|435.81|433.01|436.44|433.64|436.44|433.64|435.81|433.01|0
1647494570000|2022-03-17 05:22:50|436.65|433.85|437.53|434.73|437.53|434.73|436.44|433.64|0
1647494580000|2022-03-17 05:23:00|437.02|434.22|436.91|434.11|437.02|434.22|436.91|434.11|0
1647494590000|2022-03-17 05:23:10|436.7|433.9|436.81|434.01|436.91|434.11|436.7|433.9|0
1647494600000|2022-03-17 05:23:20|436.91|434.11|436.49|433.69|436.91|434.11|436.49|433.69|0
1647494610000|2022-03-17 05:23:30|436.6|433.8|437.23|434.43|437.23|434.43|436.6|433.8|0
1647494620000|2022-03-17 05:23:40|437.43|434.63|438.99|436.19|438.99|436.19|437.43|434.63|0
1647494630000|2022-03-17 05:23:50|439.61|436.81|439.2|436.4|439.61|436.81|439.1|436.3|0
1647494640000|2022-03-17 05:24:00|438.89|436.09|439.2|436.4|439.2|436.4|438.89|436.09|0
1647494650000|2022-03-17 05:24:10|439.1|436.3|439.1|436.3|439.2|436.4|439.1|436.3|0
1647494660000|2022-03-17 05:24:20|439.61|436.81|439.61|436.81|439.61|436.81|439.3|436.5|0
1647494670000|2022-03-17 05:24:30|439.51|436.71|439.82|437.02|439.82|437.02|439.4|436.6|0
1647494680000|2022-03-17 05:24:40|439.61|436.81|439.51|436.71|439.61|436.81|439.3|436.5|0
1647494690000|2022-03-17 05:24:50|439.2|436.4|438.99|436.19|439.4|436.6|438.99|436.19|0
1647494700000|2022-03-17 05:25:00|439.2|436.4|439.51|436.71|439.51|436.71|439.2|436.4|0
1647494710000|2022-03-17 05:25:10|439.4|436.6|439.72|436.92|439.72|436.92|439.4|436.6|0
1647494720000|2022-03-17 05:25:20|439.82|437.02|440.24|437.44|440.24|437.44|439.82|437.02|0
1647494730000|2022-03-17 05:25:30|440.35|437.55|440.35|437.55|440.45|437.65|440.35|437.55|0
1647494740000|2022-03-17 05:25:40|440.24|437.44|440.03|437.23|440.35|437.55|440.03|437.23|0
1647494750000|2022-03-17 05:25:50|440.14|437.34|440.24|437.44|440.44|437.64|440.14|437.34|0
1647494760000|2022-03-17 05:26:00|440.34|437.54|440.14|437.34|440.34|437.54|440.03|437.23|0
1647494770000|2022-03-17 05:26:10|440.03|437.23|440.65|437.85|440.65|437.85|440.03|437.23|0
1647494780000|2022-03-17 05:26:20|440.86|438.06|440.65|437.85|440.86|438.06|440.55|437.75|0
1647494790000|2022-03-17 05:26:30|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1647494800000|2022-03-17 05:26:40|440.65|437.85|440.55|437.75|440.65|437.85|440.55|437.75|0
1647494810000|2022-03-17 05:26:50|440.65|437.85|440.44|437.64|440.65|437.85|440.34|437.54|0
1647494820000|2022-03-17 05:27:00|440.55|437.75|440.65|437.85|440.65|437.85|440.44|437.64|0
1647494840000|2022-03-17 05:27:20|440.44|437.64|440.44|437.64|440.44|437.64|440.24|437.44|0
1647494850000|2022-03-17 05:27:30|440.55|437.75|440.65|437.85|440.65|437.85|440.55|437.75|0
1647494860000|2022-03-17 05:27:40|440.55|437.75|440.34|437.54|440.55|437.75|440.34|437.54|0
1647494870000|2022-03-17 05:27:50|440.44|437.64|440.24|437.44|440.44|437.64|440.24|437.44|0
1647494880000|2022-03-17 05:28:00|440.03|437.23|440.14|437.34|440.14|437.34|439.93|437.13|0
1647494890000|2022-03-17 05:28:10|440.03|437.23|440.03|437.23|440.03|437.23|439.93|437.13|0
1647494900000|2022-03-17 05:28:20|440.14|437.34|440.03|437.23|440.24|437.44|440.03|437.23|0
1647494910000|2022-03-17 05:28:30|440.24|437.44|440.14|437.34|440.24|437.44|440.14|437.34|0
1647494920000|2022-03-17 05:28:40|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1647494930000|2022-03-17 05:28:50|440.55|437.75|440.65|437.85|440.65|437.85|440.55|437.75|0
1647494940000|2022-03-17 05:29:00|440.44|437.64|440.44|437.64|440.44|437.64|440.34|437.54|0
1647494950000|2022-03-17 05:29:10|440.14|437.34|440.44|437.64|440.44|437.64|440.14|437.34|0
1647494960000|2022-03-17 05:29:20|440.55|437.75|440.65|437.85|440.65|437.85|440.55|437.75|0
1647494970000|2022-03-17 05:29:30|440.44|437.64|440.34|437.54|440.55|437.75|440.34|437.54|0
1647494980000|2022-03-17 05:29:40|440.44|437.64|440.24|437.44|440.44|437.64|440.03|437.23|0
1647494990000|2022-03-17 05:29:50|440.34|437.54|440.24|437.44|440.34|437.54|440.24|437.44|0
1647495000000|2022-03-17 05:30:00|440.44|437.64|440.14|437.34|440.44|437.64|440.14|437.34|0
1647495010000|2022-03-17 05:30:10|440.03|437.23|440.24|437.44|440.24|437.44|440.03|437.23|0
1647495020000|2022-03-17 05:30:20|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1647495030000|2022-03-17 05:30:30|440.23|437.43|440.03|437.23|440.23|437.43|440.03|437.23|0
1647495040000|2022-03-17 05:30:40|440.34|437.54|440.34|437.54|440.34|437.54|440.23|437.43|0
1647495050000|2022-03-17 05:30:50|440.23|437.43|440.03|437.23|440.23|437.43|440.03|437.23|0
1647495060000|2022-03-17 05:31:00|439.82|437.02|439.82|437.02|439.82|437.02|439.82|437.02|0
1647495070000|2022-03-17 05:31:10|439.19|436.39|438.99|436.19|439.3|436.5|438.99|436.19|0
1647495080000|2022-03-17 05:31:20|439.61|436.81|439.4|436.6|439.61|436.81|439.4|436.6|0
1647495090000|2022-03-17 05:31:30|439.3|436.5|438.78|435.98|439.4|436.6|438.78|435.98|0
1647495100000|2022-03-17 05:31:40|438.99|436.19|438.99|436.19|438.99|436.19|438.89|436.09|0
1647495110000|2022-03-17 05:31:50|438.89|436.09|439.19|436.39|439.19|436.39|438.89|436.09|0
1647495120000|2022-03-17 05:32:00|439.09|436.29|439.3|436.5|439.3|436.5|439.09|436.29|0
1647495130000|2022-03-17 05:32:10|439.4|436.6|439.82|437.02|439.82|437.02|439.4|436.6|0
1647495140000|2022-03-17 05:32:20|439.61|436.81|440.03|437.23|440.03|437.23|439.61|436.81|0
1647495150000|2022-03-17 05:32:30|440.13|437.33|440.03|437.23|440.13|437.33|440.03|437.23|0
1647495160000|2022-03-17 05:32:40|440.23|437.43|440.44|437.64|440.44|437.64|440.23|437.43|0
1647495170000|2022-03-17 05:32:50|440.65|437.85|440.76|437.96|440.76|437.96|440.65|437.85|0
1647495180000|2022-03-17 05:33:00|440.65|437.85|440.76|437.96|440.76|437.96|440.65|437.85|0
1647495190000|2022-03-17 05:33:10|440.65|437.85|440.65|437.85|440.76|437.96|440.65|437.85|0
1647495200000|2022-03-17 05:33:20|440.86|438.06|440.44|437.64|440.86|438.06|440.44|437.64|0
1647495210000|2022-03-17 05:33:30|440.65|437.85|440.44|437.64|440.86|438.06|440.44|437.64|0
1647495220000|2022-03-17 05:33:40|440.23|437.43|439.82|437.02|440.23|437.43|439.82|437.02|0
1647495230000|2022-03-17 05:33:50|439.93|437.13|440.23|437.43|440.23|437.43|439.82|437.02|0
1647495240000|2022-03-17 05:34:00|440.13|437.33|440.23|437.43|440.23|437.43|440.13|437.33|0
1647495250000|2022-03-17 05:34:10|439.61|436.81|439.4|436.6|439.61|436.81|439.4|436.6|0
1647495260000|2022-03-17 05:34:20|439.61|436.81|439.61|436.81|439.61|436.81|439.61|436.81|0
1647495270000|2022-03-17 05:34:30|439.82|437.02|439.82|437.02|439.82|437.02|439.82|437.02|0
1647495280000|2022-03-17 05:34:40|439.61|436.81|439.61|436.81|439.61|436.81|439.4|436.6|0
1647495290000|2022-03-17 05:34:50|439.82|437.02|439.82|437.02|439.82|437.02|439.61|436.81|0
1647495300000|2022-03-17 05:35:00|440.03|437.23|440.44|437.64|440.55|437.75|440.03|437.23|0
1647495310000|2022-03-17 05:35:10|440.55|437.75|440.44|437.64|440.55|437.75|440.34|437.54|0
1647495320000|2022-03-17 05:35:20|440.55|437.75|441.38|438.58|441.38|438.58|440.55|437.75|0
1647495330000|2022-03-17 05:35:30|441.18|438.38|440.86|438.06|441.28|438.48|440.86|438.06|0
1647495340000|2022-03-17 05:35:40|441.07|438.27|440.86|438.06|441.07|438.27|440.86|438.06|0
1647495350000|2022-03-17 05:35:50|440.65|437.85|441.07|438.27|441.07|438.27|440.65|437.85|0
1647495360000|2022-03-17 05:36:00|440.86|438.06|440.97|438.17|440.97|438.17|440.86|438.06|0
1647495370000|2022-03-17 05:36:10|441.07|438.27|441.27|438.47|441.27|438.47|441.07|438.27|0
1647495380000|2022-03-17 05:36:20|441.07|438.27|441.07|438.27|441.27|438.47|441.07|438.27|0
1647495390000|2022-03-17 05:36:30|440.86|438.06|441.07|438.27|441.07|438.27|440.86|438.06|0
1647495400000|2022-03-17 05:36:40|440.97|438.17|440.86|438.06|440.97|438.17|440.86|438.06|0
1647495410000|2022-03-17 05:36:50|440.65|437.85|440.44|437.64|440.65|437.85|440.44|437.64|0
1647495430000|2022-03-17 05:37:10|440.02|437.22|439.82|437.02|440.13|437.33|439.82|437.02|0
1647495440000|2022-03-17 05:37:20|439.72|436.92|439.72|436.92|439.82|437.02|439.72|436.92|0
1647495450000|2022-03-17 05:37:30|439.82|437.02|439.82|437.02|439.82|437.02|439.72|436.92|0
1647495460000|2022-03-17 05:37:40|439.92|437.12|439.82|437.02|439.92|437.12|439.72|436.92|0
1647495470000|2022-03-17 05:37:50|439.61|436.81|439.61|436.81|439.61|436.81|439.61|436.81|0
1647495480000|2022-03-17 05:38:00|439.72|436.92|439.72|436.92|439.72|436.92|439.61|436.81|0
1647495490000|2022-03-17 05:38:10|439.61|436.81|439.82|437.02|439.82|437.02|439.61|436.81|0
1647495510000|2022-03-17 05:38:30|439.92|437.12|439.82|437.02|440.02|437.22|439.82|437.02|0
1647495520000|2022-03-17 05:38:40|439.72|436.92|439.61|436.81|439.72|436.92|439.61|436.81|0
1647495530000|2022-03-17 05:38:50|439.82|437.02|439.82|437.02|439.82|437.02|439.82|437.02|0
1647495540000|2022-03-17 05:39:00|439.72|436.92|439.82|437.02|439.82|437.02|439.72|436.92|0
1647495550000|2022-03-17 05:39:10|439.4|436.6|439.4|436.6|439.4|436.6|439.4|436.6|0
1647495560000|2022-03-17 05:39:20|439.19|436.39|439.61|436.81|439.61|436.81|439.19|436.39|0
1647495570000|2022-03-17 05:39:30|439.4|436.6|439.51|436.71|439.51|436.71|439.4|436.6|0
1647495580000|2022-03-17 05:39:40|439.4|436.6|439.4|436.6|439.4|436.6|439.4|436.6|0
1647495590000|2022-03-17 05:39:50|438.98|436.18|439.19|436.39|439.19|436.39|438.98|436.18|0
1647495600000|2022-03-17 05:40:00|439.4|436.6|439.81|437.01|439.81|437.01|439.4|436.6|0
1647495610000|2022-03-17 05:40:10|440.02|437.22|440.13|437.33|440.13|437.33|439.81|437.01|0
1647495620000|2022-03-17 05:40:20|439.81|437.01|440.44|437.64|440.44|437.64|439.81|437.01|0
1647495630000|2022-03-17 05:40:30|440.23|437.43|440.23|437.43|440.23|437.43|440.23|437.43|0
1647495640000|2022-03-17 05:40:40|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1647495650000|2022-03-17 05:40:50|440.23|437.43|440.86|438.06|440.86|438.06|440.23|437.43|0
1647495660000|2022-03-17 05:41:00|440.65|437.85|440.23|437.43|440.65|437.85|440.23|437.43|0
1647495670000|2022-03-17 05:41:10|440.34|437.54|440.44|437.64|440.44|437.64|440.23|437.43|0
1647495680000|2022-03-17 05:41:20|440.34|437.54|440.44|437.64|440.44|437.64|440.34|437.54|0
1647495690000|2022-03-17 05:41:30|440.23|437.43|440.34|437.54|440.44|437.64|440.23|437.43|0
1647495700000|2022-03-17 05:41:40|440.23|437.43|440.55|437.75|440.55|437.75|440.23|437.43|0
1647495710000|2022-03-17 05:41:50|440.44|437.64|440.55|437.75|440.65|437.85|440.44|437.64|0
1647495720000|2022-03-17 05:42:00|440.65|437.85|440.65|437.85|440.76|437.96|440.65|437.85|0
1647495730000|2022-03-17 05:42:10|440.76|437.96|440.55|437.75|440.76|437.96|440.44|437.64|0
1647495740000|2022-03-17 05:42:20|440.13|437.33|440.02|437.22|440.13|437.33|440.02|437.22|0
1647495750000|2022-03-17 05:42:30|439.92|437.12|439.4|436.6|439.92|437.12|439.4|436.6|0
1647495760000|2022-03-17 05:42:40|439.3|436.5|438.57|435.77|439.3|436.5|438.57|435.77|0
1647495770000|2022-03-17 05:42:50|438.98|436.18|438.36|435.56|438.98|436.18|438.36|435.56|0
1647495780000|2022-03-17 05:43:00|438.26|435.46|438.15|435.35|438.36|435.56|438.15|435.35|0
1647495790000|2022-03-17 05:43:10|437.94|435.14|438.05|435.25|438.05|435.25|437.94|435.14|0
1647495800000|2022-03-17 05:43:20|438.15|435.35|437.84|435.04|438.15|435.35|437.84|435.04|0
1647495810000|2022-03-17 05:43:30|437.94|435.14|437.84|435.04|437.94|435.14|437.73|434.93|0
1647495820000|2022-03-17 05:43:40|438.05|435.25|438.26|435.46|438.26|435.46|438.05|435.25|0
1647495830000|2022-03-17 05:43:50|438.36|435.56|437.84|435.04|438.36|435.56|437.84|435.04|0
1647495840000|2022-03-17 05:44:00|437.94|435.14|437.73|434.93|437.94|435.14|437.73|434.93|0
1647495850000|2022-03-17 05:44:10|437.53|434.73|437.43|434.63|437.53|434.73|437.43|434.63|0
1647495860000|2022-03-17 05:44:20|437.32|434.52|437.53|434.73|437.53|434.73|437.32|434.52|0
1647495870000|2022-03-17 05:44:30|437.73|434.93|438.15|435.35|438.15|435.35|437.73|434.93|0
1647495880000|2022-03-17 05:44:40|438.56|435.76|437.94|435.14|438.56|435.76|437.94|435.14|0
1647495890000|2022-03-17 05:44:50|438.15|435.35|437.94|435.14|438.26|435.46|437.94|435.14|0
1647495900000|2022-03-17 05:45:00|438.15|435.35|438.05|435.25|438.36|435.56|438.05|435.25|0
1647495910000|2022-03-17 05:45:10|438.15|435.35|437.94|435.14|438.26|435.46|437.94|435.14|0
1647495920000|2022-03-17 05:45:20|437.84|435.04|437.73|434.93|437.84|435.04|437.73|434.93|0
1647495930000|2022-03-17 05:45:30|437.94|435.14|437.84|435.04|438.05|435.25|437.84|435.04|0
1647495940000|2022-03-17 05:45:40|438.15|435.35|438.26|435.46|438.36|435.56|438.15|435.35|0
1647495950000|2022-03-17 05:45:50|438.05|435.25|438.05|435.25|438.05|435.25|438.05|435.25|0
1647495960000|2022-03-17 05:46:00|438.15|435.35|437.94|435.14|438.15|435.35|437.94|435.14|0
1647495970000|2022-03-17 05:46:10|438.05|435.25|438.36|435.56|438.36|435.56|438.05|435.25|0
1647495980000|2022-03-17 05:46:20|438.56|435.76|438.56|435.76|438.56|435.76|438.56|435.76|0
1647495990000|2022-03-17 05:46:30|438.46|435.66|438.46|435.66|438.46|435.66|438.46|435.66|0
1647496000000|2022-03-17 05:46:40|438.56|435.76|438.36|435.56|438.56|435.76|438.05|435.25|0
1647496010000|2022-03-17 05:46:50|438.26|435.46|439.4|436.6|439.4|436.6|438.26|435.46|0
1647496020000|2022-03-17 05:47:00|439.09|436.29|438.98|436.18|439.09|436.29|438.98|436.18|0
1647496030000|2022-03-17 05:47:10|439.19|436.39|439.09|436.29|439.3|436.5|439.09|436.29|0
1647496040000|2022-03-17 05:47:20|438.98|436.18|438.77|435.97|438.98|436.18|438.77|435.97|0
1647496050000|2022-03-17 05:47:30|438.56|435.76|438.15|435.35|438.56|435.76|438.15|435.35|0
1647496060000|2022-03-17 05:47:40|438.36|435.56|438.56|435.76|438.56|435.76|438.36|435.56|0
1647496070000|2022-03-17 05:47:50|438.36|435.56|438.46|435.66|438.56|435.76|438.36|435.56|0
1647496080000|2022-03-17 05:48:00|438.15|435.35|438.26|435.46|438.46|435.66|438.15|435.35|0
1647496090000|2022-03-17 05:48:10|438.46|435.66|438.26|435.46|438.46|435.66|438.15|435.35|0
1647496100000|2022-03-17 05:48:20|438.46|435.66|438.67|435.87|438.77|435.97|438.46|435.66|0
1647496110000|2022-03-17 05:48:30|438.77|435.97|438.67|435.87|438.77|435.97|438.67|435.87|0
1647496120000|2022-03-17 05:48:40|438.88|436.08|438.98|436.18|438.98|436.18|438.77|435.97|0
1647496130000|2022-03-17 05:48:50|439.09|436.29|438.98|436.18|439.19|436.39|438.98|436.18|0
1647496140000|2022-03-17 05:49:00|439.09|436.29|438.98|436.18|439.09|436.29|438.98|436.18|0
1647496150000|2022-03-17 05:49:10|439.3|436.5|438.67|435.87|439.3|436.5|438.56|435.76|0
1647496160000|2022-03-17 05:49:20|438.77|435.97|438.77|435.97|438.77|435.97|438.67|435.87|0
1647496170000|2022-03-17 05:49:30|438.56|435.76|438.88|436.08|438.88|436.08|438.56|435.76|0
1647496180000|2022-03-17 05:49:40|438.77|435.97|438.98|436.18|438.98|436.18|438.77|435.97|0
1647496190000|2022-03-17 05:49:50|438.77|435.97|438.77|435.97|438.98|436.18|438.77|435.97|0
1647496200000|2022-03-17 05:50:00|438.56|435.76|438.25|435.45|438.56|435.76|438.25|435.45|0
1647496210000|2022-03-17 05:50:10|438.35|435.55|438.15|435.35|438.35|435.55|438.15|435.35|0
1647496220000|2022-03-17 05:50:20|437.94|435.14|437.73|434.93|437.94|435.14|437.73|434.93|0
1647496230000|2022-03-17 05:50:30|438.05|435.25|438.05|435.25|438.05|435.25|438.05|435.25|0
1647496240000|2022-03-17 05:50:40|438.25|435.45|438.25|435.45|438.35|435.55|438.25|435.45|0
1647496250000|2022-03-17 05:50:50|438.56|435.76|438.35|435.55|438.56|435.76|438.25|435.45|0
1647496260000|2022-03-17 05:51:00|438.46|435.66|438.15|435.35|438.46|435.66|438.15|435.35|0
1647496270000|2022-03-17 05:51:10|438.35|435.55|438.35|435.55|438.35|435.55|438.35|435.55|0
1647496280000|2022-03-17 05:51:20|438.15|435.35|438.15|435.35|438.15|435.35|438.05|435.25|0
1647496290000|2022-03-17 05:51:30|438.35|435.55|438.35|435.55|438.35|435.55|438.25|435.45|0
1647496300000|2022-03-17 05:51:40|438.46|435.66|438.35|435.55|438.56|435.76|438.35|435.55|0
1647496310000|2022-03-17 05:51:50|438.25|435.45|438.15|435.35|438.25|435.45|438.15|435.35|0
1647496320000|2022-03-17 05:52:00|437.94|435.14|437.84|435.04|438.05|435.25|437.84|435.04|0
1647496330000|2022-03-17 05:52:10|437.73|434.93|437.73|434.93|437.73|434.93|437.63|434.83|0
1647496340000|2022-03-17 05:52:20|437.84|435.04|437.73|434.93|437.84|435.04|437.73|434.93|0
1647496350000|2022-03-17 05:52:30|437.94|435.14|438.25|435.45|438.25|435.45|437.94|435.14|0
1647496360000|2022-03-17 05:52:40|438.15|435.35|438.25|435.45|438.25|435.45|438.15|435.35|0
1647496370000|2022-03-17 05:52:50|438.05|435.25|438.15|435.35|438.15|435.35|437.94|435.14|0
1647496380000|2022-03-17 05:53:00|438.05|435.25|438.25|435.45|438.25|435.45|437.94|435.14|0
1647496390000|2022-03-17 05:53:10|438.05|435.25|437.94|435.14|438.25|435.45|437.94|435.14|0
1647496400000|2022-03-17 05:53:20|438.15|435.35|438.25|435.45|438.25|435.45|438.15|435.35|0
1647496410000|2022-03-17 05:53:30|438.15|435.35|438.25|435.45|438.25|435.45|438.15|435.35|0
1647496420000|2022-03-17 05:53:40|438.15|435.35|438.25|435.45|438.25|435.45|438.15|435.35|0
1647496430000|2022-03-17 05:53:50|438.15|435.35|438.35|435.55|438.77|435.97|438.15|435.35|0
1647496440000|2022-03-17 05:54:00|438.67|435.87|439.39|436.59|439.39|436.59|438.67|435.87|0
1647496450000|2022-03-17 05:54:10|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1647496460000|2022-03-17 05:54:20|439.19|436.39|438.88|436.08|439.29|436.49|438.88|436.08|0
1647496470000|2022-03-17 05:54:30|438.98|436.18|439.19|436.39|439.39|436.59|438.98|436.18|0
1647496500000|2022-03-17 05:55:00|439.29|436.49|439.29|436.49|439.39|436.59|439.29|436.49|0
1647496510000|2022-03-17 05:55:10|439.39|436.59|439.18|436.38|439.39|436.59|439.18|436.38|0
1647496520000|2022-03-17 05:55:20|439.29|436.49|439.39|436.59|439.39|436.59|439.18|436.38|0
1647496530000|2022-03-17 05:55:30|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1647496540000|2022-03-17 05:55:40|439.39|436.59|439.18|436.38|439.39|436.59|439.18|436.38|0
1647496550000|2022-03-17 05:55:50|438.35|435.55|438.98|436.18|438.98|436.18|438.35|435.55|0
1647496560000|2022-03-17 05:56:00|439.08|436.28|439.18|436.38|439.18|436.38|438.98|436.18|0
1647496570000|2022-03-17 05:56:10|439.08|436.28|438.98|436.18|439.08|436.28|438.88|436.08|0
1647496580000|2022-03-17 05:56:20|438.88|436.08|438.35|435.55|438.88|436.08|438.35|435.55|0
1647496590000|2022-03-17 05:56:30|438.88|436.08|438.98|436.18|438.98|436.18|438.88|436.08|0
1647496600000|2022-03-17 05:56:40|438.77|435.97|438.77|435.97|438.98|436.18|438.77|435.97|0
1647496610000|2022-03-17 05:56:50|438.88|436.08|439.08|436.28|439.08|436.28|438.88|436.08|0
1647496620000|2022-03-17 05:57:00|439.18|436.38|439.39|436.59|439.39|436.59|439.08|436.28|0
1647496630000|2022-03-17 05:57:10|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1647496650000|2022-03-17 05:57:30|439.39|436.59|439.18|436.38|439.39|436.59|439.08|436.28|0
1647496660000|2022-03-17 05:57:40|439.29|436.49|439.29|436.49|439.39|436.59|439.18|436.38|0
1647496670000|2022-03-17 05:57:50|439.39|436.59|439.39|436.59|439.39|436.59|439.39|436.59|0
1647496680000|2022-03-17 05:58:00|439.29|436.49|439.39|436.59|439.39|436.59|439.29|436.49|0
1647496690000|2022-03-17 05:58:10|440.02|437.22|440.22|437.42|440.22|437.42|440.02|437.22|0
1647496700000|2022-03-17 05:58:20|440.54|437.74|440.54|437.74|440.54|437.74|440.54|437.74|0
1647496710000|2022-03-17 05:58:30|440.43|437.63|440.43|437.63|440.43|437.63|440.22|437.42|0
1647496720000|2022-03-17 05:58:40|440.33|437.53|440.43|437.63|440.43|437.63|440.22|437.42|0
1647496730000|2022-03-17 05:58:50|440.33|437.53|440.54|437.74|440.54|437.74|440.33|437.53|0
1647496740000|2022-03-17 05:59:00|440.43|437.63|440.33|437.53|440.43|437.63|440.33|437.53|0
1647496750000|2022-03-17 05:59:10|440.22|437.42|439.92|437.12|440.22|437.42|439.92|437.12|0
1647496760000|2022-03-17 05:59:20|439.81|437.01|439.5|436.7|439.81|437.01|439.39|436.59|0
1647496770000|2022-03-17 05:59:30|439.39|436.59|438.98|436.18|439.39|436.59|438.98|436.18|0
1647496780000|2022-03-17 05:59:40|439.18|436.38|439.29|436.49|439.29|436.49|439.18|436.38|0
1647496790000|2022-03-17 05:59:50|439.6|436.8|439.39|436.59|439.6|436.8|439.39|436.59|0
1647496800000|2022-03-17 06:00:00|439.18|436.38|438.77|435.97|439.18|436.38|438.46|435.66|0
1647496810000|2022-03-17 06:00:10|438.35|435.55|438.98|436.18|438.98|436.18|438.35|435.55|0
1647496820000|2022-03-17 06:00:20|439.6|436.8|438.97|436.17|439.6|436.8|438.97|436.17|0
1647496830000|2022-03-17 06:00:30|439.39|436.59|439.29|436.49|439.39|436.59|439.18|436.38|0
1647496840000|2022-03-17 06:00:40|438.97|436.17|439.39|436.59|439.39|436.59|438.97|436.17|0
1647496850000|2022-03-17 06:00:50|439.18|436.38|439.18|436.38|439.18|436.38|439.08|436.28|0
1647496860000|2022-03-17 06:01:00|440.02|437.22|439.6|436.8|440.02|437.22|439.18|436.38|0
1647496870000|2022-03-17 06:01:10|439.71|436.91|440.02|437.22|440.02|437.22|439.71|436.91|0
1647496880000|2022-03-17 06:01:20|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1647496890000|2022-03-17 06:01:30|439.92|437.12|440.22|437.42|440.33|437.53|439.92|437.12|0
1647496900000|2022-03-17 06:01:40|439.92|437.12|439.71|436.91|440.02|437.22|439.71|436.91|0
1647496910000|2022-03-17 06:01:50|439.81|437.01|439.71|436.91|439.81|437.01|439.71|436.91|0
1647496920000|2022-03-17 06:02:00|439.81|437.01|439.81|437.01|440.02|437.22|439.81|437.01|0
1647496930000|2022-03-17 06:02:10|439.92|437.12|440.02|437.22|440.02|437.22|439.81|437.01|0
1647496940000|2022-03-17 06:02:20|440.12|437.32|439.81|437.01|440.12|437.32|439.81|437.01|0
1647496950000|2022-03-17 06:02:30|440.02|437.22|439.92|437.12|440.02|437.22|439.92|437.12|0
1647496960000|2022-03-17 06:02:40|440.02|437.22|439.81|437.01|440.12|437.32|439.81|437.01|0
1647496970000|2022-03-17 06:02:50|439.39|436.59|439.39|436.59|439.39|436.59|439.39|436.59|0
1647496980000|2022-03-17 06:03:00|439.08|436.28|439.6|436.8|439.6|436.8|439.08|436.28|0
1647496990000|2022-03-17 06:03:10|439.18|436.38|439.29|436.49|439.29|436.49|439.18|436.38|0
1647497000000|2022-03-17 06:03:20|438.77|435.97|437.83|435.03|438.77|435.97|437.83|435.03|0
1647497010000|2022-03-17 06:03:30|438.04|435.24|436.9|434.1|438.04|435.24|436.9|434.1|0
1647497020000|2022-03-17 06:03:40|436.8|434|436.69|433.89|436.8|434|436.27|433.47|0
1647497030000|2022-03-17 06:03:50|436.8|434|437.1|434.3|437.21|434.41|436.8|434|0
1647497040000|2022-03-17 06:04:00|437.42|434.62|438.35|435.55|438.35|435.55|437.42|434.62|0
1647497050000|2022-03-17 06:04:10|438.97|436.17|439.6|436.8|439.6|436.8|438.97|436.17|0
1647497060000|2022-03-17 06:04:20|439.91|437.11|439.91|437.11|440.12|437.32|439.91|437.11|0
1647497070000|2022-03-17 06:04:30|439.81|437.01|439.91|437.11|439.91|437.11|439.6|436.8|0
1647497080000|2022-03-17 06:04:40|439.71|436.91|439.71|436.91|439.81|437.01|439.71|436.91|0
1647497090000|2022-03-17 06:04:50|439.5|436.7|439.18|436.38|439.5|436.7|438.97|436.17|0
1647497100000|2022-03-17 06:05:00|439.29|436.49|439.18|436.38|439.29|436.49|438.87|436.07|0
1647497110000|2022-03-17 06:05:10|438.97|436.17|438.46|435.66|438.97|436.17|438.14|435.34|0
1647497120000|2022-03-17 06:05:20|438.14|435.34|438.14|435.34|438.35|435.55|438.14|435.34|0
1647497130000|2022-03-17 06:05:30|438.25|435.45|438.25|435.45|438.25|435.45|438.14|435.34|0
1647497140000|2022-03-17 06:05:40|437.93|435.13|438.04|435.24|438.04|435.24|437.93|435.13|0
1647497150000|2022-03-17 06:05:50|437.93|435.13|437.31|434.51|437.93|435.13|437.31|434.51|0
1647497160000|2022-03-17 06:06:00|437.73|434.93|437.83|435.03|438.04|435.24|437.73|434.93|0
1647497170000|2022-03-17 06:06:10|437.73|434.93|438.04|435.24|438.04|435.24|437.73|434.93|0
1647497180000|2022-03-17 06:06:20|438.14|435.34|438.25|435.45|438.25|435.45|438.04|435.24|0
1647497190000|2022-03-17 06:06:30|438.14|435.34|438.14|435.34|438.25|435.45|438.14|435.34|0
1647497200000|2022-03-17 06:06:40|438.25|435.45|437.93|435.13|438.25|435.45|437.93|435.13|0
1647497210000|2022-03-17 06:06:50|438.14|435.34|438.25|435.45|438.35|435.55|438.14|435.34|0
1647497220000|2022-03-17 06:07:00|438.35|435.55|438.76|435.96|438.76|435.96|438.35|435.55|0
1647497230000|2022-03-17 06:07:10|438.87|436.07|438.76|435.96|438.87|436.07|438.76|435.96|0
1647497240000|2022-03-17 06:07:20|438.87|436.07|439.08|436.28|439.18|436.38|438.87|436.07|0
1647497250000|2022-03-17 06:07:30|439.18|436.38|439.08|436.28|439.18|436.38|439.08|436.28|0
1647497260000|2022-03-17 06:07:40|438.76|435.96|437.72|434.92|438.76|435.96|437.72|434.92|0
1647497270000|2022-03-17 06:07:50|437.93|435.13|437.72|434.92|437.93|435.13|437.72|434.92|0
1647497280000|2022-03-17 06:08:00|438.04|435.24|437.83|435.03|438.14|435.34|437.83|435.03|0
1647497290000|2022-03-17 06:08:10|437.93|435.13|437.93|435.13|437.93|435.13|437.93|435.13|0
1647497300000|2022-03-17 06:08:20|438.14|435.34|438.14|435.34|438.14|435.34|438.04|435.24|0
1647497310000|2022-03-17 06:08:30|438.46|435.66|437.93|435.13|438.46|435.66|437.93|435.13|0
1647497320000|2022-03-17 06:08:40|438.04|435.24|437.42|434.62|438.04|435.24|437.42|434.62|0
1647497330000|2022-03-17 06:08:50|437.72|434.92|437.93|435.13|437.93|435.13|437.62|434.82|0
1647497340000|2022-03-17 06:09:00|437.72|434.92|437.72|434.92|437.83|435.03|437.72|434.92|0
1647497350000|2022-03-17 06:09:10|437.52|434.72|437.62|434.82|437.83|435.03|437.52|434.72|0
1647497360000|2022-03-17 06:09:20|437.52|434.72|437.31|434.51|437.52|434.72|437.1|434.3|0
1647497370000|2022-03-17 06:09:30|437.42|434.62|437.31|434.51|437.42|434.62|437.31|434.51|0
1647497380000|2022-03-17 06:09:40|437.1|434.3|437.31|434.51|437.31|434.51|437.1|434.3|0
1647497390000|2022-03-17 06:09:50|437.21|434.41|437|434.2|437.21|434.41|437|434.2|0
1647497400000|2022-03-17 06:10:00|437.1|434.3|437.52|434.72|437.62|434.82|437.1|434.3|0
1647497410000|2022-03-17 06:10:10|437.62|434.82|437.31|434.51|437.62|434.82|437.21|434.41|0
1647497420000|2022-03-17 06:10:20|437.42|434.62|437.42|434.62|437.42|434.62|437.21|434.41|0
1647497430000|2022-03-17 06:10:30|437.52|434.72|437.21|434.41|437.62|434.82|437.21|434.41|0
1647497440000|2022-03-17 06:10:40|437.52|434.72|437.21|434.41|437.52|434.72|437.21|434.41|0
1647497450000|2022-03-17 06:10:50|437.31|434.51|436.59|433.79|437.31|434.51|436.59|433.79|0
1647497460000|2022-03-17 06:11:00|436.48|433.68|437.52|434.72|437.52|434.72|436.48|433.68|0
1647497470000|2022-03-17 06:11:10|437.62|434.82|437.52|434.72|437.72|434.92|437.52|434.72|0
1647497480000|2022-03-17 06:11:20|437.42|434.62|437.52|434.72|437.52|434.72|437.42|434.62|0
1647497490000|2022-03-17 06:11:30|437.62|434.82|437.83|435.03|437.83|435.03|437.62|434.82|0
1647497500000|2022-03-17 06:11:40|437.72|434.92|437.62|434.82|437.83|435.03|437.62|434.82|0
1647497510000|2022-03-17 06:11:50|437.72|434.92|437.62|434.82|437.72|434.92|437.62|434.82|0
1647497520000|2022-03-17 06:12:00|437.52|434.72|437.83|435.03|437.83|435.03|437.52|434.72|0
1647497530000|2022-03-17 06:12:10|437.93|435.13|438.04|435.24|438.04|435.24|437.93|435.13|0
1647497540000|2022-03-17 06:12:20|437.93|435.13|438.25|435.45|438.25|435.45|437.93|435.13|0
1647497550000|2022-03-17 06:12:30|438.14|435.34|438.14|435.34|438.14|435.34|438.14|435.34|0
1647497560000|2022-03-17 06:12:40|438.25|435.45|438.14|435.34|438.25|435.45|438.14|435.34|0
1647497570000|2022-03-17 06:12:50|437.93|435.13|438.76|435.96|438.76|435.96|437.93|435.13|0
1647497580000|2022-03-17 06:13:00|438.97|436.17|439.18|436.38|439.18|436.38|438.97|436.17|0
1647497590000|2022-03-17 06:13:10|439.39|436.59|439.29|436.49|439.39|436.59|439.18|436.38|0
1647497600000|2022-03-17 06:13:20|439.18|436.38|439.18|436.38|439.18|436.38|439.18|436.38|0
1647497610000|2022-03-17 06:13:30|438.97|436.17|438.97|436.17|438.97|436.17|438.97|436.17|0
1647497620000|2022-03-17 06:13:40|438.76|435.96|438.76|435.96|438.97|436.17|438.76|435.96|0
1647497630000|2022-03-17 06:13:50|439.39|436.59|439.18|436.38|439.39|436.59|439.08|436.28|0
1647497640000|2022-03-17 06:14:00|438.76|435.96|438.76|435.96|438.87|436.07|438.76|435.96|0
1647497650000|2022-03-17 06:14:10|438.87|436.07|438.76|435.96|438.87|436.07|438.76|435.96|0
1647497660000|2022-03-17 06:14:20|438.45|435.65|438.55|435.75|438.55|435.75|438.35|435.55|0
1647497670000|2022-03-17 06:14:30|438.45|435.65|438.55|435.75|438.55|435.75|438.45|435.65|0
1647497680000|2022-03-17 06:14:40|438.35|435.55|438.76|435.96|438.76|435.96|438.35|435.55|0
1647497690000|2022-03-17 06:14:50|438.66|435.86|438.66|435.86|438.66|435.86|438.66|435.86|0
1647497700000|2022-03-17 06:15:00|438.55|435.75|439.08|436.28|439.08|436.28|438.55|435.75|0
1647497710000|2022-03-17 06:15:10|439.29|436.49|439.39|436.59|439.39|436.59|439.29|436.49|0
1647497720000|2022-03-17 06:15:20|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1647497730000|2022-03-17 06:15:30|439.18|436.38|438.87|436.07|439.29|436.49|438.87|436.07|0
1647497740000|2022-03-17 06:15:40|438.97|436.17|439.08|436.28|439.08|436.28|438.97|436.17|0
1647497750000|2022-03-17 06:15:50|439.18|436.38|438.87|436.07|439.18|436.38|438.76|435.96|0
1647497760000|2022-03-17 06:16:00|438.76|435.96|438.55|435.75|438.87|436.07|438.55|435.75|0
1647497770000|2022-03-17 06:16:10|438.66|435.86|438.55|435.75|438.66|435.86|438.55|435.75|0
1647497780000|2022-03-17 06:16:20|438.66|435.86|438.87|436.07|438.87|436.07|438.66|435.86|0
1647497800000|2022-03-17 06:16:40|438.76|435.96|438.76|435.96|438.87|436.07|438.76|435.96|0
1647497810000|2022-03-17 06:16:50|438.55|435.75|438.76|435.96|438.76|435.96|438.55|435.75|0
1647497820000|2022-03-17 06:17:00|438.45|435.65|438.76|435.96|438.76|435.96|438.45|435.65|0
1647497830000|2022-03-17 06:17:10|438.55|435.75|438.87|436.07|438.87|436.07|438.55|435.75|0
1647497840000|2022-03-17 06:17:20|438.76|435.96|438.87|436.07|438.87|436.07|438.76|435.96|0
1647497850000|2022-03-17 06:17:30|438.97|436.17|439.08|436.28|439.08|436.28|438.97|436.17|0
1647497860000|2022-03-17 06:17:40|439.18|436.38|439.38|436.58|439.38|436.58|439.18|436.38|0
1647497870000|2022-03-17 06:17:50|439.28|436.48|439.59|436.79|439.59|436.79|439.28|436.48|0
1647497880000|2022-03-17 06:18:00|439.38|436.58|439.18|436.38|439.49|436.69|439.18|436.38|0
1647497890000|2022-03-17 06:18:10|438.97|436.17|438.97|436.17|439.18|436.38|438.97|436.17|0
1647497900000|2022-03-17 06:18:20|438.66|435.86|438.97|436.17|438.97|436.17|438.55|435.75|0
1647497910000|2022-03-17 06:18:30|438.87|436.07|439.08|436.28|439.08|436.28|438.87|436.07|0
1647497920000|2022-03-17 06:18:40|438.97|436.17|438.45|435.65|438.97|436.17|438.34|435.54|0
1647497930000|2022-03-17 06:18:50|438.24|435.44|438.24|435.44|438.24|435.44|438.24|435.44|0
1647497940000|2022-03-17 06:19:00|438.04|435.24|438.76|435.96|438.76|435.96|438.04|435.24|0
1647497950000|2022-03-17 06:19:10|438.14|435.34|438.34|435.54|438.34|435.54|438.14|435.34|0
1647497960000|2022-03-17 06:19:20|438.24|435.44|438.34|435.54|438.34|435.54|438.24|435.44|0
1647497970000|2022-03-17 06:19:30|438.45|435.65|438.04|435.24|438.45|435.65|437.93|435.13|0
1647497980000|2022-03-17 06:19:40|437.93|435.13|437.83|435.03|438.04|435.24|437.83|435.03|0
1647497990000|2022-03-17 06:19:50|438.04|435.24|438.04|435.24|438.04|435.24|438.04|435.24|0
1647498000000|2022-03-17 06:20:00|437.93|435.13|438.04|435.24|438.04|435.24|437.93|435.13|0
1647498010000|2022-03-17 06:20:10|437.93|435.13|438.14|435.34|438.14|435.34|437.93|435.13|0
1647498020000|2022-03-17 06:20:20|438.04|435.24|438.14|435.34|438.34|435.54|438.04|435.24|0
1647498030000|2022-03-17 06:20:30|438.34|435.54|438.14|435.34|438.34|435.54|438.14|435.34|0
1647498040000|2022-03-17 06:20:40|437.93|435.13|437.51|434.71|437.93|435.13|437.51|434.71|0
1647498050000|2022-03-17 06:20:50|437|434.2|436.27|433.47|437|434.2|436.27|433.47|0
1647498060000|2022-03-17 06:21:00|436.79|433.99|436.79|433.99|436.89|434.09|436.79|433.99|0
1647498070000|2022-03-17 06:21:10|437|434.2|437.2|434.4|437.3|434.5|437|434.2|0
1647498080000|2022-03-17 06:21:20|437.62|434.82|437.72|434.92|437.72|434.92|437.62|434.82|0
1647498090000|2022-03-17 06:21:30|437.93|435.13|437.93|435.13|437.93|435.13|437.93|435.13|0
1647498100000|2022-03-17 06:21:40|438.24|435.44|437.93|435.13|438.24|435.44|437.93|435.13|0
1647498110000|2022-03-17 06:21:50|437.83|435.03|437.93|435.13|437.93|435.13|437.83|435.03|0
1647498120000|2022-03-17 06:22:00|438.24|435.44|438.04|435.24|438.24|435.44|438.04|435.24|0
1647498130000|2022-03-17 06:22:10|438.34|435.54|438.55|435.75|438.55|435.75|438.34|435.54|0
1647498140000|2022-03-17 06:22:20|438.45|435.65|438.45|435.65|438.45|435.65|438.45|435.65|0
1647498150000|2022-03-17 06:22:30|438.24|435.44|438.66|435.86|438.66|435.86|438.24|435.44|0
1647498160000|2022-03-17 06:22:40|438.55|435.75|438.55|435.75|438.55|435.75|438.45|435.65|0
1647498170000|2022-03-17 06:22:50|438.66|435.86|437.93|435.13|438.66|435.86|437.93|435.13|0
1647498180000|2022-03-17 06:23:00|438.13|435.33|437.72|434.92|438.13|435.33|437.62|434.82|0
1647498190000|2022-03-17 06:23:10|437.62|434.82|437.41|434.61|437.62|434.82|437.41|434.61|0
1647498200000|2022-03-17 06:23:20|437.51|434.71|436.89|434.09|437.51|434.71|436.89|434.09|0
1647498210000|2022-03-17 06:23:30|436.68|433.88|436.68|433.88|436.79|433.99|436.68|433.88|0
1647498220000|2022-03-17 06:23:40|436.47|433.67|436.47|433.67|436.47|433.67|436.26|433.46|0
1647498230000|2022-03-17 06:23:50|436.58|433.78|436.58|433.78|436.58|433.78|436.47|433.67|0
1647498240000|2022-03-17 06:24:00|436.68|433.88|436.68|433.88|436.68|433.88|436.68|433.88|0
1647498250000|2022-03-17 06:24:10|436.58|433.78|436.58|433.78|436.68|433.88|436.58|433.78|0
1647498260000|2022-03-17 06:24:20|436.47|433.67|436.68|433.88|436.68|433.88|436.47|433.67|0
1647498270000|2022-03-17 06:24:30|436.47|433.67|436.68|433.88|436.68|433.88|436.47|433.67|0
1647498280000|2022-03-17 06:24:40|436.58|433.78|436.47|433.67|436.58|433.78|436.47|433.67|0
1647498290000|2022-03-17 06:24:50|436.26|433.46|434.81|432.01|436.26|433.46|434.81|432.01|0
1647498300000|2022-03-17 06:25:00|435.13|432.33|434.92|432.12|435.13|432.33|434.92|432.12|0
1647498310000|2022-03-17 06:25:10|435.13|432.33|435.23|432.43|435.43|432.63|435.13|432.33|0
1647498320000|2022-03-17 06:25:20|435.64|432.84|436.06|433.26|436.06|433.26|435.64|432.84|0
1647498330000|2022-03-17 06:25:30|435.85|433.05|436.47|433.67|436.47|433.67|435.85|433.05|0
1647498340000|2022-03-17 06:25:40|436.26|433.46|436.16|433.36|436.47|433.67|436.16|433.36|0
1647498350000|2022-03-17 06:25:50|435.96|433.16|436.06|433.26|436.06|433.26|435.85|433.05|0
1647498360000|2022-03-17 06:26:00|436.26|433.46|436.26|433.46|436.26|433.46|436.26|433.46|0
1647498370000|2022-03-17 06:26:10|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1647498380000|2022-03-17 06:26:20|436.06|433.26|436.06|433.26|436.06|433.26|435.96|433.16|0
1647498390000|2022-03-17 06:26:30|436.16|433.36|435.85|433.05|436.16|433.36|435.43|432.63|0
1647498400000|2022-03-17 06:26:40|435.96|433.16|436.26|433.46|436.26|433.46|435.85|433.05|0
1647498420000|2022-03-17 06:27:00|436.16|433.36|436.47|433.67|436.47|433.67|436.16|433.36|0
1647498430000|2022-03-17 06:27:10|436.26|433.46|436.26|433.46|436.26|433.46|436.16|433.36|0
1647498440000|2022-03-17 06:27:20|436.37|433.57|436.26|433.46|436.37|433.57|436.26|433.46|0
1647498450000|2022-03-17 06:27:30|436.16|433.36|436.37|433.57|436.37|433.57|436.16|433.36|0
1647498460000|2022-03-17 06:27:40|436.58|433.78|436.26|433.46|436.68|433.88|436.26|433.46|0
1647498470000|2022-03-17 06:27:50|436.06|433.26|436.06|433.26|436.06|433.26|436.06|433.26|0
1647498480000|2022-03-17 06:28:00|435.54|432.74|435.64|432.84|435.64|432.84|435.54|432.74|0
1647498490000|2022-03-17 06:28:10|435.54|432.74|435.54|432.74|435.54|432.74|435.54|432.74|0
1647498500000|2022-03-17 06:28:20|435.75|432.95|435.64|432.84|435.85|433.05|435.64|432.84|0
1647498510000|2022-03-17 06:28:30|435.43|432.63|435.54|432.74|435.54|432.74|435.43|432.63|0
1647498520000|2022-03-17 06:28:40|435.43|432.63|435.64|432.84|435.64|432.84|435.43|432.63|0
1647498530000|2022-03-17 06:28:50|435.43|432.63|435.02|432.22|435.43|432.63|435.02|432.22|0
1647498540000|2022-03-17 06:29:00|435.23|432.43|434.6|431.8|435.23|432.43|434.6|431.8|0
1647498550000|2022-03-17 06:29:10|434.71|431.91|435.13|432.33|435.13|432.33|434.6|431.8|0
1647498560000|2022-03-17 06:29:20|435.02|432.22|435.02|432.22|435.23|432.43|435.02|432.22|0
1647498570000|2022-03-17 06:29:30|435.43|432.63|435.02|432.22|435.43|432.63|435.02|432.22|0
1647498580000|2022-03-17 06:29:40|435.13|432.33|435.33|432.53|435.33|432.53|435.13|432.33|0
1647498590000|2022-03-17 06:29:50|435.43|432.63|435.64|432.84|435.64|432.84|435.43|432.63|0
1647498600000|2022-03-17 06:30:00|435.54|432.74|435.23|432.43|435.54|432.74|435.13|432.33|0
1647498610000|2022-03-17 06:30:10|435.43|432.63|435.64|432.84|435.64|432.84|435.43|432.63|0
1647498620000|2022-03-17 06:30:20|435.75|432.95|435.64|432.84|435.75|432.95|435.64|432.84|0
1647498630000|2022-03-17 06:30:30|435.75|432.95|436.16|433.36|436.16|433.36|435.64|432.84|0
1647498640000|2022-03-17 06:30:40|436.37|433.57|436.68|433.88|436.68|433.88|436.37|433.57|0
1647498650000|2022-03-17 06:30:50|436.89|434.09|436.89|434.09|436.89|434.09|436.89|434.09|0
1647498660000|2022-03-17 06:31:00|436.99|434.19|436.89|434.09|436.99|434.19|436.89|434.09|0
1647498670000|2022-03-17 06:31:10|437.2|434.4|437.3|434.5|437.51|434.71|437.2|434.4|0
1647498680000|2022-03-17 06:31:20|437.2|434.4|437.09|434.29|437.3|434.5|437.09|434.29|0
1647498690000|2022-03-17 06:31:30|436.99|434.19|436.58|433.78|436.99|434.19|436.58|433.78|0
1647498700000|2022-03-17 06:31:40|436.68|433.88|437.09|434.29|437.09|434.29|436.68|433.88|0
1647498710000|2022-03-17 06:31:50|436.88|434.08|436.88|434.08|437.2|434.4|436.88|434.08|0
1647498720000|2022-03-17 06:32:00|436.99|434.19|436.99|434.19|436.99|434.19|436.99|434.19|0
1647498730000|2022-03-17 06:32:10|436.88|434.08|437.09|434.29|437.09|434.29|436.88|434.08|0
1647498750000|2022-03-17 06:32:30|437.2|434.4|436.99|434.19|437.3|434.5|436.99|434.19|0
1647498760000|2022-03-17 06:32:40|437.3|434.5|437.09|434.29|437.3|434.5|437.09|434.29|0
1647498770000|2022-03-17 06:32:50|437.2|434.4|437.2|434.4|437.2|434.4|437.2|434.4|0
1647498780000|2022-03-17 06:33:00|437.09|434.29|436.99|434.19|437.09|434.29|436.99|434.19|0
1647498790000|2022-03-17 06:33:10|437.09|434.29|437.09|434.29|437.09|434.29|436.88|434.08|0
1647498810000|2022-03-17 06:33:30|436.88|434.08|436.99|434.19|436.99|434.19|436.88|434.08|0
1647498820000|2022-03-17 06:33:40|435.43|432.63|435.33|432.53|435.43|432.63|435.33|432.53|0
1647498830000|2022-03-17 06:33:50|435.22|432.42|435.43|432.63|435.43|432.63|435.22|432.42|0
1647498840000|2022-03-17 06:34:00|435.12|432.32|435.75|432.95|435.75|432.95|435.12|432.32|0
1647498850000|2022-03-17 06:34:10|435.64|432.84|435.43|432.63|435.64|432.84|435.33|432.53|0
1647498860000|2022-03-17 06:34:20|435.33|432.53|435.12|432.32|435.33|432.53|435.12|432.32|0
1647498870000|2022-03-17 06:34:30|435.02|432.22|435.22|432.42|435.22|432.42|435.02|432.22|0
1647498880000|2022-03-17 06:34:40|435.43|432.63|434.92|432.12|435.43|432.63|434.92|432.12|0
1647498890000|2022-03-17 06:34:50|434.81|432.01|435.22|432.42|435.22|432.42|434.81|432.01|0
1647498900000|2022-03-17 06:35:00|435.33|432.53|434.71|431.91|435.43|432.63|434.71|431.91|0
1647498910000|2022-03-17 06:35:10|434.92|432.12|434.71|431.91|434.92|432.12|434.71|431.91|0
1647498920000|2022-03-17 06:35:20|434.6|431.8|434.5|431.7|434.6|431.8|434.5|431.7|0
1647498930000|2022-03-17 06:35:30|434.09|431.29|434.39|431.59|434.5|431.7|434.09|431.29|0
1647498940000|2022-03-17 06:35:40|434.19|431.39|434.19|431.39|434.29|431.49|434.19|431.39|0
1647498950000|2022-03-17 06:35:50|434.39|431.59|434.71|431.91|434.71|431.91|434.39|431.59|0
1647498960000|2022-03-17 06:36:00|434.81|432.01|434.81|432.01|434.81|432.01|434.71|431.91|0
1647498970000|2022-03-17 06:36:10|434.92|432.12|435.02|432.22|435.02|432.22|434.92|432.12|0
1647498980000|2022-03-17 06:36:20|434.92|432.12|434.29|431.49|434.92|432.12|434.29|431.49|0
1647498990000|2022-03-17 06:36:30|434.39|431.59|434.39|431.59|434.39|431.59|434.39|431.59|0
1647499010000|2022-03-17 06:36:50|434.6|431.8|434.39|431.59|434.6|431.8|434.39|431.59|0
1647499030000|2022-03-17 06:37:10|434.6|431.8|434.39|431.59|434.6|431.8|434.39|431.59|0
1647499040000|2022-03-17 06:37:20|434.6|431.8|434.5|431.7|434.6|431.8|434.39|431.59|0
1647499050000|2022-03-17 06:37:30|434.6|431.8|434.81|432.01|434.81|432.01|434.6|431.8|0
1647499060000|2022-03-17 06:37:40|434.92|432.12|434.92|432.12|434.92|432.12|434.92|432.12|0
1647499070000|2022-03-17 06:37:50|434.81|432.01|434.81|432.01|434.81|432.01|434.81|432.01|0
1647499080000|2022-03-17 06:38:00|434.71|431.91|434.39|431.59|434.71|431.91|434.39|431.59|0
1647499090000|2022-03-17 06:38:10|434.29|431.49|434.29|431.49|434.29|431.49|434.29|431.49|0
1647499100000|2022-03-17 06:38:20|434.6|431.8|434.71|431.91|434.71|431.91|434.6|431.8|0
1647499110000|2022-03-17 06:38:30|434.6|431.8|434.71|431.91|434.71|431.91|434.6|431.8|0
1647499120000|2022-03-17 06:38:40|434.6|431.8|434.5|431.7|434.6|431.8|434.5|431.7|0
1647499130000|2022-03-17 06:38:50|434.6|431.8|434.09|431.29|434.71|431.91|434.09|431.29|0
1647499140000|2022-03-17 06:39:00|434.39|431.59|434.29|431.49|434.39|431.59|434.29|431.49|0
1647499150000|2022-03-17 06:39:10|434.19|431.39|433.98|431.18|434.19|431.39|433.98|431.18|0
1647499160000|2022-03-17 06:39:20|434.19|431.39|433.98|431.18|434.19|431.39|433.98|431.18|0
1647499170000|2022-03-17 06:39:30|434.09|431.29|434.09|431.29|434.09|431.29|434.09|431.29|0
1647499180000|2022-03-17 06:39:40|433.98|431.18|434.39|431.59|434.39|431.59|433.98|431.18|0
1647499190000|2022-03-17 06:39:50|434.29|431.49|434.6|431.8|434.6|431.8|434.29|431.49|0
1647499200000|2022-03-17 06:40:00|434.5|431.7|434.6|431.8|434.6|431.8|434.5|431.7|0
1647499210000|2022-03-17 06:40:10|434.39|431.59|434.39|431.59|434.39|431.59|434.39|431.59|0
1647499220000|2022-03-17 06:40:20|434.29|431.49|434.29|431.49|434.29|431.49|434.29|431.49|0
1647499230000|2022-03-17 06:40:30|434.09|431.29|434.19|431.39|434.19|431.39|434.09|431.29|0
1647499240000|2022-03-17 06:40:40|434.29|431.49|433.77|430.97|434.29|431.49|433.77|430.97|0
1647499260000|2022-03-17 06:41:00|433.36|430.56|433.56|430.76|433.56|430.76|433.36|430.56|0
1647499270000|2022-03-17 06:41:10|433.88|431.08|434.09|431.29|434.09|431.29|433.88|431.08|0
1647499280000|2022-03-17 06:41:20|434.39|431.59|433.77|430.97|434.39|431.59|433.77|430.97|0
1647499290000|2022-03-17 06:41:30|433.56|430.76|433.36|430.56|433.56|430.76|433.36|430.56|0
1647499300000|2022-03-17 06:41:40|433.46|430.66|433.36|430.56|433.46|430.66|433.36|430.56|0
1647499310000|2022-03-17 06:41:50|431.7|428.9|431.7|428.9|431.7|428.9|431.6|428.8|0
1647499320000|2022-03-17 06:42:00|431.29|428.49|431.5|428.7|431.5|428.7|431.19|428.39|0
1647499330000|2022-03-17 06:42:10|431.6|428.8|432.74|429.94|432.74|429.94|431.6|428.8|0
1647499340000|2022-03-17 06:42:20|432.53|429.73|433.46|430.66|433.46|430.66|432.53|429.73|0
1647499350000|2022-03-17 06:42:30|433.56|430.76|433.36|430.56|433.56|430.76|433.36|430.56|0
1647499360000|2022-03-17 06:42:40|433.56|430.76|433.36|430.56|433.56|430.76|433.36|430.56|0
1647499370000|2022-03-17 06:42:50|432.94|430.14|432.84|430.04|432.94|430.14|432.84|430.04|0
1647499380000|2022-03-17 06:43:00|432.74|429.94|432.32|429.52|432.74|429.94|432.32|429.52|0
1647499390000|2022-03-17 06:43:10|432.22|429.42|432.43|429.63|432.43|429.63|432.22|429.42|0
1647499400000|2022-03-17 06:43:20|432.53|429.73|432.43|429.63|432.53|429.73|432.43|429.63|0
1647499410000|2022-03-17 06:43:30|432.32|429.52|432.32|429.52|432.74|429.94|432.22|429.42|0
1647499420000|2022-03-17 06:43:40|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1647499430000|2022-03-17 06:43:50|432.74|429.94|432.53|429.73|432.74|429.94|432.53|429.73|0
1647499440000|2022-03-17 06:44:00|432.74|429.94|432.74|429.94|432.84|430.04|432.64|429.84|0
1647499450000|2022-03-17 06:44:10|432.22|429.42|432.22|429.42|432.22|429.42|431.91|429.11|0
1647499460000|2022-03-17 06:44:20|432.43|429.63|432.32|429.52|432.43|429.63|432.32|429.52|0
1647499470000|2022-03-17 06:44:30|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1647499480000|2022-03-17 06:44:40|432.32|429.52|432.22|429.42|432.32|429.52|432.22|429.42|0
1647499490000|2022-03-17 06:44:50|432.43|429.63|432.84|430.04|432.84|430.04|432.43|429.63|0
1647499500000|2022-03-17 06:45:00|432.73|429.93|432.84|430.04|432.84|430.04|432.73|429.93|0
1647499510000|2022-03-17 06:45:10|432.64|429.84|432.32|429.52|432.64|429.84|432.32|429.52|0
1647499520000|2022-03-17 06:45:20|432.53|429.73|432.32|429.52|432.53|429.73|432.32|429.52|0
1647499530000|2022-03-17 06:45:30|432.43|429.63|432.43|429.63|432.43|429.63|432.22|429.42|0
1647499540000|2022-03-17 06:45:40|432.53|429.73|432.53|429.73|432.73|429.93|432.53|429.73|0
1647499550000|2022-03-17 06:45:50|432.73|429.93|432.64|429.84|432.73|429.93|432.64|429.84|0
1647499560000|2022-03-17 06:46:00|432.43|429.63|432.64|429.84|432.64|429.84|432.43|429.63|0
1647499570000|2022-03-17 06:46:10|432.22|429.42|432.32|429.52|432.32|429.52|432.22|429.42|0
1647499580000|2022-03-17 06:46:20|432.43|429.63|432.53|429.73|432.63|429.83|432.43|429.63|0
1647499590000|2022-03-17 06:46:30|432.63|429.83|432.43|429.63|432.63|429.83|432.43|429.63|0
1647499600000|2022-03-17 06:46:40|432.53|429.73|432.53|429.73|432.63|429.83|432.53|429.73|0
1647499610000|2022-03-17 06:46:50|432.63|429.83|432.63|429.83|432.63|429.83|432.63|429.83|0
1647499620000|2022-03-17 06:47:00|432.73|429.93|432.84|430.04|432.84|430.04|432.73|429.93|0
1647499630000|2022-03-17 06:47:10|432.94|430.14|433.05|430.25|433.05|430.25|432.94|430.14|0
1647499640000|2022-03-17 06:47:20|433.15|430.35|433.67|430.87|433.67|430.87|433.15|430.35|0
1647499650000|2022-03-17 06:47:30|433.35|430.55|433.46|430.66|433.46|430.66|433.35|430.55|0
1647499660000|2022-03-17 06:47:40|433.35|430.55|433.15|430.35|433.46|430.66|433.15|430.35|0
1647499670000|2022-03-17 06:47:50|432.73|429.93|432.94|430.14|432.94|430.14|432.73|429.93|0
1647499680000|2022-03-17 06:48:00|433.05|430.25|433.05|430.25|433.05|430.25|433.05|430.25|0
1647499690000|2022-03-17 06:48:10|432.63|429.83|432.32|429.52|432.63|429.83|432.32|429.52|0
1647499700000|2022-03-17 06:48:20|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1647499710000|2022-03-17 06:48:30|432.32|429.52|432.53|429.73|432.53|429.73|432.22|429.42|0
1647499720000|2022-03-17 06:48:40|432.43|429.63|432.22|429.42|432.43|429.63|432.22|429.42|0
1647499730000|2022-03-17 06:48:50|432.11|429.31|432.22|429.42|432.22|429.42|432.11|429.31|0
1647499740000|2022-03-17 06:49:00|432.32|429.52|432.22|429.42|432.32|429.52|432.22|429.42|0
1647499750000|2022-03-17 06:49:10|432.43|429.63|432.43|429.63|432.53|429.73|432.43|429.63|0
1647499760000|2022-03-17 06:49:20|432.63|429.83|432.32|429.52|432.63|429.83|432.32|429.52|0
1647499770000|2022-03-17 06:49:30|432.11|429.31|432.11|429.31|432.22|429.42|432.11|429.31|0
1647499780000|2022-03-17 06:49:40|432.22|429.42|432.32|429.52|432.32|429.52|432.22|429.42|0
1647499790000|2022-03-17 06:49:50|432.11|429.31|431.91|429.11|432.22|429.42|431.91|429.11|0
1647499800000|2022-03-17 06:50:00|432.01|429.21|431.6|428.8|432.01|429.21|431.6|428.8|0
1647499810000|2022-03-17 06:50:10|431.7|428.9|431.7|428.9|431.7|428.9|431.7|428.9|0
1647499820000|2022-03-17 06:50:20|431.81|429.01|431.81|429.01|431.81|429.01|431.7|428.9|0
1647499830000|2022-03-17 06:50:30|431.7|428.9|431.49|428.69|431.7|428.9|431.49|428.69|0
1647499840000|2022-03-17 06:50:40|431.6|428.8|431.39|428.59|431.91|429.11|431.39|428.59|0
1647499850000|2022-03-17 06:50:50|431.49|428.69|431.19|428.39|431.49|428.69|431.19|428.39|0
1647499860000|2022-03-17 06:51:00|431.08|428.28|431.91|429.11|431.91|429.11|431.08|428.28|0
1647499870000|2022-03-17 06:51:10|432.01|429.21|431.91|429.11|432.01|429.21|431.91|429.11|0
1647499880000|2022-03-17 06:51:20|432.01|429.21|432.11|429.31|432.11|429.31|432.01|429.21|0
1647499890000|2022-03-17 06:51:30|432.01|429.21|431.91|429.11|432.01|429.21|431.91|429.11|0
1647499900000|2022-03-17 06:51:40|432.01|429.21|432.01|429.21|432.01|429.21|432.01|429.21|0
1647499910000|2022-03-17 06:51:50|432.11|429.31|432.11|429.31|432.11|429.31|432.11|429.31|0
1647499920000|2022-03-17 06:52:00|432.32|429.52|432.11|429.31|432.53|429.73|432.11|429.31|0
1647499930000|2022-03-17 06:52:10|432.01|429.21|431.6|428.8|432.01|429.21|431.6|428.8|0
1647499940000|2022-03-17 06:52:20|431.9|429.1|432.01|429.21|432.01|429.21|431.9|429.1|0
1647499950000|2022-03-17 06:52:30|431.9|429.1|431.6|428.8|431.9|429.1|431.49|428.69|0
1647499960000|2022-03-17 06:52:40|431.49|428.69|431.28|428.48|431.49|428.69|431.28|428.48|0
1647499970000|2022-03-17 06:52:50|431.39|428.59|431.28|428.48|431.49|428.69|431.28|428.48|0
1647499980000|2022-03-17 06:53:00|431.39|428.59|431.08|428.28|431.39|428.59|431.08|428.28|0
1647499990000|2022-03-17 06:53:10|431.19|428.39|430.98|428.18|431.28|428.48|430.98|428.18|0
1647500000000|2022-03-17 06:53:20|430.67|427.87|430.87|428.07|430.87|428.07|430.57|427.77|0
1647500010000|2022-03-17 06:53:30|430.77|427.97|430.87|428.07|430.87|428.07|430.67|427.87|0
1647500020000|2022-03-17 06:53:40|430.98|428.18|430.77|427.97|430.98|428.18|430.77|427.97|0
1647500030000|2022-03-17 06:53:50|430.87|428.07|430.87|428.07|430.87|428.07|430.87|428.07|0
1647500040000|2022-03-17 06:54:00|430.98|428.18|430.87|428.07|431.08|428.28|430.87|428.07|0
1647500050000|2022-03-17 06:54:10|431.28|428.48|431.28|428.48|431.28|428.48|431.28|428.48|0
1647500070000|2022-03-17 06:54:30|431.08|428.28|431.6|428.8|431.6|428.8|431.08|428.28|0
1647500080000|2022-03-17 06:54:40|431.39|428.59|431.6|428.8|431.6|428.8|431.39|428.59|0
1647500090000|2022-03-17 06:54:50|431.8|429|431.9|429.1|431.9|429.1|431.8|429|0
1647500100000|2022-03-17 06:55:00|431.8|429|431.9|429.1|432.01|429.21|431.8|429|0
1647500110000|2022-03-17 06:55:10|432.01|429.21|431.7|428.9|432.01|429.21|431.7|428.9|0
1647500120000|2022-03-17 06:55:20|431.8|429|431.8|429|431.8|429|431.7|428.9|0
1647500130000|2022-03-17 06:55:30|431.6|428.8|431.6|428.8|431.6|428.8|431.39|428.59|0
1647500140000|2022-03-17 06:55:40|431.28|428.48|430.77|427.97|431.28|428.48|430.77|427.97|0
1647500150000|2022-03-17 06:55:50|430.57|427.77|428.4|425.6|430.57|427.77|428.19|425.39|0
1647500160000|2022-03-17 06:56:00|428.6|425.8|428.6|425.8|428.81|426.01|428.6|425.8|0
1647500170000|2022-03-17 06:56:10|428.81|426.01|428.6|425.8|428.81|426.01|428.6|425.8|0
1647500180000|2022-03-17 06:56:20|428.4|425.6|428.4|425.6|428.4|425.6|428.19|425.39|0
1647500190000|2022-03-17 06:56:30|428.71|425.91|428.6|425.8|428.71|425.91|428.6|425.8|0
1647500200000|2022-03-17 06:56:40|428.4|425.6|428.91|426.11|428.91|426.11|428.19|425.39|0
1647500210000|2022-03-17 06:56:50|429.22|426.42|429.22|426.42|429.43|426.63|429.22|426.42|0
1647500220000|2022-03-17 06:57:00|429.33|426.53|429.63|426.83|429.63|426.83|429.33|426.53|0
1647500230000|2022-03-17 06:57:10|429.74|426.94|429.84|427.04|429.84|427.04|429.74|426.94|0
1647500240000|2022-03-17 06:57:20|430.15|427.35|430.87|428.07|430.87|428.07|430.15|427.35|0
1647500250000|2022-03-17 06:57:30|430.98|428.18|431.08|428.28|431.18|428.38|430.87|428.07|0
1647500260000|2022-03-17 06:57:40|431.49|428.69|431.08|428.28|431.49|428.69|431.08|428.28|0
1647500270000|2022-03-17 06:57:50|431.18|428.38|431.18|428.38|431.18|428.38|431.08|428.28|0
1647500280000|2022-03-17 06:58:00|431.39|428.59|431.28|428.48|431.39|428.59|431.18|428.38|0
1647500290000|2022-03-17 06:58:10|430.66|427.86|429.84|427.04|430.77|427.97|429.84|427.04|0
1647500300000|2022-03-17 06:58:20|429.63|426.83|429.01|426.21|429.63|426.83|429.01|426.21|0
1647500310000|2022-03-17 06:58:30|429.12|426.32|429.74|426.94|429.74|426.94|429.12|426.32|0
1647500320000|2022-03-17 06:58:40|429.84|427.04|429.84|427.04|429.84|427.04|429.84|427.04|0
1647500330000|2022-03-17 06:58:50|429.94|427.14|429.63|426.83|429.94|427.14|429.63|426.83|0
1647500340000|2022-03-17 06:59:00|429.74|426.94|429.63|426.83|429.74|426.94|429.63|426.83|0
1647500350000|2022-03-17 06:59:10|430.04|427.24|430.04|427.24|430.04|427.24|430.04|427.24|0
1647500360000|2022-03-17 06:59:20|429.84|427.04|429.74|426.94|429.84|427.04|429.74|426.94|0
1647500370000|2022-03-17 06:59:30|430.04|427.24|430.04|427.24|430.15|427.35|430.04|427.24|0
1647500380000|2022-03-17 06:59:40|429.94|427.14|429.63|426.83|430.04|427.24|429.63|426.83|0
1647500400000|2022-03-17 07:00:00|429.33|426.53|429.22|426.42|429.33|426.53|429.01|426.21|0
1647500420000|2022-03-17 07:00:20|429.01|426.21|429.01|426.21|429.01|426.21|428.81|426.01|0
1647500430000|2022-03-17 07:00:30|429.63|426.83|429.63|426.83|429.63|426.83|429.63|426.83|0
1647500440000|2022-03-17 07:00:40|429.42|426.62|429.22|426.42|429.42|426.62|429.22|426.42|0
1647500450000|2022-03-17 07:00:50|429.42|426.62|429.22|426.42|429.42|426.62|429.22|426.42|0
1647500460000|2022-03-17 07:01:00|429.42|426.62|430.04|427.24|430.04|427.24|429.42|426.62|0
1647500470000|2022-03-17 07:01:10|429.84|427.04|430.66|427.86|430.66|427.86|429.84|427.04|0
1647500480000|2022-03-17 07:01:20|430.77|427.97|431.18|428.38|431.18|428.38|430.77|427.97|0
1647500490000|2022-03-17 07:01:30|431.49|428.69|431.69|428.89|431.69|428.89|431.49|428.69|0
1647500500000|2022-03-17 07:01:40|432.11|429.31|431.49|428.69|432.11|429.31|431.49|428.69|0
1647500510000|2022-03-17 07:01:50|431.9|429.1|432.01|429.21|432.01|429.21|431.9|429.1|0
1647500520000|2022-03-17 07:02:00|431.9|429.1|432.22|429.42|432.31|429.51|431.9|429.1|0
1647500530000|2022-03-17 07:02:10|432.11|429.31|431.9|429.1|432.11|429.31|431.69|428.89|0
1647500540000|2022-03-17 07:02:20|431.8|429|430.66|427.86|431.8|429|430.66|427.86|0
1647500550000|2022-03-17 07:02:30|430.87|428.07|430.98|428.18|430.98|428.18|430.87|428.07|0
1647500560000|2022-03-17 07:02:40|430.66|427.86|430.77|427.97|430.77|427.97|430.66|427.86|0
1647500570000|2022-03-17 07:02:50|430.66|427.86|430.66|427.86|430.66|427.86|430.66|427.86|0
1647500580000|2022-03-17 07:03:00|430.46|427.66|430.04|427.24|430.46|427.66|430.04|427.24|0
1647500590000|2022-03-17 07:03:10|430.15|427.35|430.25|427.45|430.25|427.45|430.04|427.24|0
1647500610000|2022-03-17 07:03:30|430.45|427.65|431.18|428.38|431.18|428.38|430.45|427.65|0
1647500620000|2022-03-17 07:03:40|431.28|428.48|431.9|429.1|431.9|429.1|431.28|428.48|0
1647500630000|2022-03-17 07:03:50|432.52|429.72|432.31|429.51|432.52|429.72|432.31|429.51|0
1647500640000|2022-03-17 07:04:00|431.59|428.79|431.49|428.69|431.59|428.79|431.49|428.69|0
1647500650000|2022-03-17 07:04:10|431.8|429|431.69|428.89|431.9|429.1|431.69|428.89|0
1647500660000|2022-03-17 07:04:20|431.49|428.69|431.07|428.27|431.49|428.69|431.07|428.27|0
1647500670000|2022-03-17 07:04:30|430.97|428.17|430.66|427.86|430.97|428.17|430.66|427.86|0
1647500680000|2022-03-17 07:04:40|430.45|427.65|429.84|427.04|430.45|427.65|429.84|427.04|0
1647500690000|2022-03-17 07:04:50|429.01|426.21|429.01|426.21|429.01|426.21|429.01|426.21|0
1647500700000|2022-03-17 07:05:00|428.19|425.79|428.19|425.79|428.19|425.79|428.19|425.79|0
1647500710000|2022-03-17 07:05:10|428.3|425.9|428.19|425.79|428.3|425.9|428.19|425.79|0
1647500720000|2022-03-17 07:05:20|428.09|425.69|428.19|425.79|428.19|425.79|427.99|425.59|0
1647500730000|2022-03-17 07:05:30|427.78|425.38|427.99|425.59|427.99|425.59|427.78|425.38|0
1647500750000|2022-03-17 07:05:50|427.57|425.17|427.37|424.97|427.68|425.28|427.37|424.97|0
1647500760000|2022-03-17 07:06:00|427.57|425.17|427.48|425.08|427.57|425.17|427.48|425.08|0
1647500770000|2022-03-17 07:06:10|427.37|424.97|426.55|424.15|427.37|424.97|426.55|424.15|0
1647500780000|2022-03-17 07:06:20|426.34|423.94|426.13|423.73|426.34|423.94|425.93|423.53|0
1647500790000|2022-03-17 07:06:30|426.34|423.94|425.93|423.53|426.34|423.94|425.93|423.53|0
1647500800000|2022-03-17 07:06:40|425.83|423.43|423.82|421.42|425.83|423.43|423.82|421.42|0
1647500810000|2022-03-17 07:06:50|424.02|421.62|424.54|422.14|424.54|422.14|424.02|421.62|0
1647500820000|2022-03-17 07:07:00|424.64|422.24|424.64|422.24|424.64|422.24|424.54|422.14|0
1647500830000|2022-03-17 07:07:10|424.54|422.14|424.54|422.14|424.54|422.14|424.54|422.14|0
1647500840000|2022-03-17 07:07:20|424.64|422.24|424.23|421.83|424.64|422.24|424.23|421.83|0
1647500850000|2022-03-17 07:07:30|424.13|421.73|424.23|421.83|424.23|421.83|424.02|421.62|0
1647500860000|2022-03-17 07:07:40|424.34|421.94|423.2|420.8|424.34|421.94|423.2|420.8|0
1647500870000|2022-03-17 07:07:50|422.99|420.59|422.99|420.59|422.99|420.59|422.99|420.59|0
1647500880000|2022-03-17 07:08:00|422.89|420.49|422.37|419.97|422.99|420.59|422.37|419.97|0
1647500890000|2022-03-17 07:08:10|422.58|420.18|423.2|420.8|423.2|420.8|422.58|420.18|0
1647500900000|2022-03-17 07:08:20|423.4|421|423.4|421|423.4|421|423.4|421|0
1647500910000|2022-03-17 07:08:30|423.2|420.8|423.2|420.8|423.3|420.9|423.2|420.8|0
1647500930000|2022-03-17 07:08:50|423.4|421|423.4|421|423.4|421|423.2|420.8|0
1647500940000|2022-03-17 07:09:00|423.61|421.21|423.4|421|423.61|421.21|423.4|421|0
1647500950000|2022-03-17 07:09:10|423.61|421.21|423.61|421.21|423.61|421.21|423.4|421|0
1647500960000|2022-03-17 07:09:20|423.51|421.11|423.2|420.8|423.51|421.11|423.2|420.8|0
1647500970000|2022-03-17 07:09:30|422.99|420.59|422.99|420.59|422.99|420.59|422.99|420.59|0
1647500980000|2022-03-17 07:09:40|423.2|420.8|423.2|420.8|423.2|420.8|423.2|420.8|0
1647500990000|2022-03-17 07:09:50|423.4|421|423.4|421|423.4|421|423.3|420.9|0
1647501000000|2022-03-17 07:10:00|423.81|421.41|424.23|421.83|424.23|421.83|423.81|421.41|0
1647501010000|2022-03-17 07:10:10|424.02|421.62|424.64|422.24|424.64|422.24|424.02|421.62|0
1647501020000|2022-03-17 07:10:20|424.85|422.45|424.43|422.03|424.85|422.45|424.43|422.03|0
1647501030000|2022-03-17 07:10:30|424.23|421.83|424.23|421.83|424.23|421.83|424.23|421.83|0
1647501040000|2022-03-17 07:10:40|424.43|422.03|424.64|422.24|424.75|422.35|424.43|422.03|0
1647501050000|2022-03-17 07:10:50|424.75|422.35|424.75|422.35|424.75|422.35|424.75|422.35|0
1647501060000|2022-03-17 07:11:00|424.64|422.24|424.23|421.83|424.64|422.24|424.23|421.83|0
1647501070000|2022-03-17 07:11:10|424.43|422.03|424.54|422.14|424.64|422.24|424.43|422.03|0
1647501080000|2022-03-17 07:11:20|424.64|422.24|425.05|422.65|425.05|422.65|424.64|422.24|0
1647501090000|2022-03-17 07:11:30|425.26|422.86|425.47|423.07|425.47|423.07|425.26|422.86|0
1647501100000|2022-03-17 07:11:40|425.67|423.27|425.67|423.27|425.88|423.48|425.67|423.27|0
1647501110000|2022-03-17 07:11:50|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1647501120000|2022-03-17 07:12:00|425.67|423.27|425.67|423.27|425.67|423.27|425.67|423.27|0
1647501130000|2022-03-17 07:12:10|425.88|423.48|426.3|423.9|426.3|423.9|425.88|423.48|0
1647501140000|2022-03-17 07:12:20|425.88|423.48|426.09|423.69|426.09|423.69|425.88|423.48|0
1647501150000|2022-03-17 07:12:30|426.2|423.8|426.3|423.9|426.3|423.9|426.2|423.8|0
1647501160000|2022-03-17 07:12:40|426.2|423.8|426.09|423.69|426.3|423.9|426.09|423.69|0
1647501170000|2022-03-17 07:12:50|425.67|423.27|425.88|423.48|425.99|423.59|425.67|423.27|0
1647501180000|2022-03-17 07:13:00|425.67|423.27|425.67|423.27|425.67|423.27|425.26|422.86|0
1647501190000|2022-03-17 07:13:10|425.99|423.59|426.09|423.69|426.3|423.9|425.99|423.59|0
1647501200000|2022-03-17 07:13:20|426.3|423.9|425.67|423.27|426.3|423.9|425.67|423.27|0
1647501210000|2022-03-17 07:13:30|425.99|423.59|425.88|423.48|425.99|423.59|425.88|423.48|0
1647501220000|2022-03-17 07:13:40|425.99|423.59|426.09|423.69|426.09|423.69|425.99|423.59|0
1647501230000|2022-03-17 07:13:50|425.99|423.59|426.4|424|426.5|424.1|425.99|423.59|0
1647501240000|2022-03-17 07:14:00|426.5|424.1|426.5|424.1|426.5|424.1|426.5|424.1|0
1647501250000|2022-03-17 07:14:10|426.09|423.69|426.71|424.31|426.71|424.31|426.09|423.69|0
1647501260000|2022-03-17 07:14:20|426.92|424.52|426.5|424.1|427.02|424.62|426.5|424.1|0
1647501270000|2022-03-17 07:14:30|426.29|423.89|426.92|424.52|426.92|424.52|426.29|423.89|0
1647501280000|2022-03-17 07:14:40|426.71|424.31|426.82|424.42|426.92|424.52|426.71|424.31|0
1647501290000|2022-03-17 07:14:50|426.71|424.31|426.92|424.52|426.92|424.52|426.71|424.31|0
1647501300000|2022-03-17 07:15:00|426.71|424.31|426.29|423.89|426.71|424.31|426.29|423.89|0
1647501310000|2022-03-17 07:15:10|426.71|424.31|426.92|424.52|426.92|424.52|426.71|424.31|0
1647501320000|2022-03-17 07:15:20|426.71|424.31|426.61|424.21|426.71|424.31|426.61|424.21|0
1647501330000|2022-03-17 07:15:30|426.92|424.52|426.92|424.52|426.92|424.52|426.82|424.42|0
1647501340000|2022-03-17 07:15:40|427.12|424.72|427.02|424.62|427.12|424.72|427.02|424.62|0
1647501350000|2022-03-17 07:15:50|426.92|424.52|427.12|424.72|427.12|424.72|426.92|424.52|0
1647501360000|2022-03-17 07:16:00|427.33|424.93|427.12|424.72|427.33|424.93|427.12|424.72|0
1647501370000|2022-03-17 07:16:10|426.92|424.52|427.54|425.14|427.54|425.14|426.92|424.52|0
1647501380000|2022-03-17 07:16:20|427.65|425.25|427.74|425.34|427.95|425.55|427.65|425.25|0
1647501390000|2022-03-17 07:16:30|427.54|425.14|427.54|425.14|427.54|425.14|427.44|425.04|0
1647501400000|2022-03-17 07:16:40|427.74|425.34|427.64|425.24|427.74|425.34|427.54|425.14|0
1647501410000|2022-03-17 07:16:50|427.54|425.14|427.23|424.83|427.54|425.14|427.12|424.72|0
1647501420000|2022-03-17 07:17:00|427.12|424.72|426.71|424.31|427.12|424.72|426.71|424.31|0
1647501430000|2022-03-17 07:17:10|426.5|424.1|427.12|424.72|427.12|424.72|426.5|424.1|0
1647501440000|2022-03-17 07:17:20|427.33|424.93|427.95|425.55|427.95|425.55|427.33|424.93|0
1647501450000|2022-03-17 07:17:30|428.16|425.76|428.99|426.59|428.99|426.59|428.16|425.76|0
1647501460000|2022-03-17 07:17:40|429.2|426.8|428.78|426.38|429.3|426.9|428.78|426.38|0
1647501470000|2022-03-17 07:17:50|428.57|426.17|429.2|426.8|429.2|426.8|428.57|426.17|0
1647501480000|2022-03-17 07:18:00|428.99|426.59|428.78|426.38|428.99|426.59|428.78|426.38|0
1647501490000|2022-03-17 07:18:10|428.89|426.49|428.78|426.38|428.89|426.49|428.78|426.38|0
1647501500000|2022-03-17 07:18:20|429.2|426.8|429.82|427.42|429.82|427.42|429.2|426.8|0
1647501510000|2022-03-17 07:18:30|430.03|427.63|430.65|428.25|430.65|428.25|430.03|427.63|0
1647501520000|2022-03-17 07:18:40|430.86|428.46|431.28|428.88|431.28|428.88|430.86|428.46|0
1647501530000|2022-03-17 07:18:50|431.59|429.19|431.28|428.88|431.69|429.29|431.28|428.88|0
1647501540000|2022-03-17 07:19:00|431.59|429.19|431.48|429.08|431.59|429.19|431.48|429.08|0
1647501550000|2022-03-17 07:19:10|431.69|429.29|431.9|429.5|431.9|429.5|431.48|429.08|0
1647501560000|2022-03-17 07:19:20|431.69|429.29|432.01|429.61|432.01|429.61|431.69|429.29|0
1647501570000|2022-03-17 07:19:30|432.22|429.82|432.11|429.71|432.22|429.82|432.11|429.71|0
1647501580000|2022-03-17 07:19:40|431.9|429.5|431.69|429.29|431.9|429.5|431.69|429.29|0
1647501590000|2022-03-17 07:19:50|431.48|429.08|432.32|429.92|432.32|429.92|431.48|429.08|0
1647501600000|2022-03-17 07:20:00|432.73|430.33|432.11|429.71|432.73|430.33|432.11|429.71|0
1647501610000|2022-03-17 07:20:10|432.32|429.92|432.32|429.92|432.32|429.92|432.11|429.71|0
1647501620000|2022-03-17 07:20:20|431.9|429.5|431.69|429.29|431.9|429.5|431.69|429.29|0
1647501630000|2022-03-17 07:20:30|432.32|429.92|432.52|430.12|432.52|430.12|432.22|429.82|0
1647501640000|2022-03-17 07:20:40|432.32|429.92|432.11|429.71|432.32|429.92|432.11|429.71|0
1647501650000|2022-03-17 07:20:50|431.9|429.5|431.69|429.29|431.9|429.5|431.69|429.29|0
1647501660000|2022-03-17 07:21:00|432.32|429.92|432.42|430.02|432.52|430.12|432.32|429.92|0
1647501670000|2022-03-17 07:21:10|432.32|429.92|433.05|430.65|433.05|430.65|432.32|429.92|0
1647501680000|2022-03-17 07:21:20|433.36|430.96|433.36|430.96|433.36|430.96|432.94|430.54|0
1647501690000|2022-03-17 07:21:30|432.94|430.54|432.94|430.54|433.15|430.75|432.94|430.54|0
1647501700000|2022-03-17 07:21:40|432.73|430.33|432.52|430.12|432.73|430.33|432.52|430.12|0
1647501710000|2022-03-17 07:21:50|432.94|430.54|432.42|430.02|432.94|430.54|432.42|430.02|0
1647501720000|2022-03-17 07:22:00|432.31|429.91|433.05|430.65|433.05|430.65|432.31|429.91|0
1647501730000|2022-03-17 07:22:10|433.15|430.75|433.15|430.75|433.36|430.96|433.15|430.75|0
1647501740000|2022-03-17 07:22:20|432.94|430.54|433.36|430.96|433.36|430.96|432.94|430.54|0
1647501750000|2022-03-17 07:22:30|433.15|430.75|433.36|430.96|433.36|430.96|433.15|430.75|0
1647501760000|2022-03-17 07:22:40|433.57|431.17|433.36|430.96|433.57|431.17|433.36|430.96|0
1647501770000|2022-03-17 07:22:50|433.15|430.75|433.05|430.65|433.15|430.75|433.05|430.65|0
1647501780000|2022-03-17 07:23:00|432.94|430.54|432.73|430.33|432.94|430.54|432.52|430.12|0
1647501790000|2022-03-17 07:23:10|433.15|430.75|432.73|430.33|433.36|430.96|432.73|430.33|0
1647501800000|2022-03-17 07:23:20|432.84|430.44|432.42|430.02|432.84|430.44|432.42|430.02|0
1647501810000|2022-03-17 07:23:30|432.11|429.71|432.21|429.81|432.42|430.02|432.11|429.71|0
1647501820000|2022-03-17 07:23:40|432.11|429.71|432.52|430.12|432.52|430.12|432.11|429.71|0
1647501830000|2022-03-17 07:23:50|432.11|429.71|432.84|430.44|432.84|430.44|432.11|429.71|0
1647501840000|2022-03-17 07:24:00|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1647501850000|2022-03-17 07:24:10|432.63|430.23|432.73|430.33|433.15|430.75|432.63|430.23|0
1647501860000|2022-03-17 07:24:20|432.63|430.23|432.73|430.33|432.73|430.33|432.52|430.12|0
1647501870000|2022-03-17 07:24:30|432.94|430.54|432.73|430.33|432.94|430.54|432.73|430.33|0
1647501880000|2022-03-17 07:24:40|433.05|430.65|433.15|430.75|433.15|430.75|433.05|430.65|0
1647501890000|2022-03-17 07:24:50|432.94|430.54|432.52|430.12|433.36|430.96|432.52|430.12|0
1647501900000|2022-03-17 07:25:00|432.42|430.02|432.31|429.91|432.42|430.02|432.31|429.91|0
1647501910000|2022-03-17 07:25:10|432.21|429.81|432.52|430.12|432.52|430.12|432.21|429.81|0
1647501920000|2022-03-17 07:25:20|432.31|429.91|432.31|429.91|432.31|429.91|432.31|429.91|0
1647501930000|2022-03-17 07:25:30|432.21|429.81|432.52|430.12|432.52|430.12|432.21|429.81|0
1647501940000|2022-03-17 07:25:40|433.36|430.96|433.36|430.96|433.36|430.96|433.36|430.96|0
1647501950000|2022-03-17 07:25:50|433.15|430.75|433.36|430.96|433.36|430.96|433.15|430.75|0
1647501960000|2022-03-17 07:26:00|433.26|430.86|433.15|430.75|433.26|430.86|433.15|430.75|0
1647501970000|2022-03-17 07:26:10|432.94|430.54|433.77|431.37|433.77|431.37|432.94|430.54|0
1647501980000|2022-03-17 07:26:20|433.56|431.16|433.36|430.96|433.56|431.16|433.36|430.96|0
1647501990000|2022-03-17 07:26:30|433.15|430.75|432.94|430.54|433.36|430.96|432.94|430.54|0
1647502010000|2022-03-17 07:26:50|433.15|430.75|433.56|431.16|433.56|431.16|433.15|430.75|0
1647502020000|2022-03-17 07:27:00|433.98|431.58|434.4|432|434.4|432|433.98|431.58|0
1647502030000|2022-03-17 07:27:10|433.98|431.58|433.77|431.37|433.98|431.58|433.56|431.16|0
1647502040000|2022-03-17 07:27:20|434.09|431.69|433.98|431.58|434.19|431.79|433.98|431.58|0
1647502050000|2022-03-17 07:27:30|433.77|431.37|434.4|432|434.4|432|433.77|431.37|0
1647502060000|2022-03-17 07:27:40|433.98|431.58|433.98|431.58|433.98|431.58|433.98|431.58|0
1647502070000|2022-03-17 07:27:50|433.77|431.37|434.19|431.79|434.19|431.79|433.67|431.27|0
1647502080000|2022-03-17 07:28:00|434.4|432|434.19|431.79|434.4|432|434.19|431.79|0
1647502090000|2022-03-17 07:28:10|433.98|431.58|433.98|431.58|433.98|431.58|433.98|431.58|0
1647502100000|2022-03-17 07:28:20|434.19|431.79|434.19|431.79|434.19|431.79|434.19|431.79|0
1647502110000|2022-03-17 07:28:30|433.98|431.58|433.98|431.58|433.98|431.58|433.98|431.58|0
1647502120000|2022-03-17 07:28:40|434.19|431.79|433.56|431.16|434.19|431.79|433.56|431.16|0
1647502130000|2022-03-17 07:28:50|433.98|431.58|433.77|431.37|433.98|431.58|433.77|431.37|0
1647502140000|2022-03-17 07:29:00|433.98|431.58|434.19|431.79|434.19|431.79|433.88|431.48|0
1647502150000|2022-03-17 07:29:10|434.09|431.69|433.98|431.58|434.09|431.69|433.98|431.58|0
1647502160000|2022-03-17 07:29:20|433.77|431.37|433.98|431.58|434.09|431.69|433.77|431.37|0
1647502170000|2022-03-17 07:29:30|434.19|431.79|434.19|431.79|434.19|431.79|434.09|431.69|0
1647502180000|2022-03-17 07:29:40|434.3|431.9|434.4|432|434.4|432|434.19|431.79|0
1647502190000|2022-03-17 07:29:50|434.3|431.9|434.3|431.9|434.3|431.9|434.09|431.69|0
1647502200000|2022-03-17 07:30:00|434.19|431.79|434.19|431.79|434.3|431.9|434.19|431.79|0
1647502210000|2022-03-17 07:30:10|434.51|432.11|434.19|431.79|435.02|432.62|434.19|431.79|0
1647502220000|2022-03-17 07:30:20|433.98|431.58|433.98|431.58|434.19|431.79|433.98|431.58|0
1647502230000|2022-03-17 07:30:30|434.19|431.79|433.77|431.37|434.19|431.79|433.77|431.37|0
1647502240000|2022-03-17 07:30:40|433.56|431.16|433.98|431.58|433.98|431.58|433.56|431.16|0
1647502250000|2022-03-17 07:30:50|433.77|431.37|433.98|431.58|433.98|431.58|433.77|431.37|0
1647502260000|2022-03-17 07:31:00|433.77|431.37|433.98|431.58|433.98|431.58|433.77|431.37|0
1647502270000|2022-03-17 07:31:10|433.56|431.16|433.77|431.37|433.77|431.37|433.56|431.16|0
1647502280000|2022-03-17 07:31:20|433.56|431.16|433.88|431.48|433.88|431.48|433.56|431.16|0
1647502290000|2022-03-17 07:31:30|433.77|431.37|433.77|431.37|433.98|431.58|433.77|431.37|0
1647502300000|2022-03-17 07:31:40|433.67|431.27|433.56|431.16|433.67|431.27|433.56|431.16|0
1647502310000|2022-03-17 07:31:50|433.35|430.95|433.14|430.74|433.35|430.95|433.14|430.74|0
1647502320000|2022-03-17 07:32:00|433.35|430.95|433.98|431.58|433.98|431.58|433.35|430.95|0
1647502330000|2022-03-17 07:32:10|434.19|431.79|434.19|431.79|434.4|432|434.19|431.79|0
1647502340000|2022-03-17 07:32:20|434.4|432|434.6|432.2|434.6|432.2|434.4|432|0
1647502350000|2022-03-17 07:32:30|434.4|432|434.4|432|434.6|432.2|434.4|432|0
1647502360000|2022-03-17 07:32:40|435.02|432.62|436.69|434.29|436.69|434.29|435.02|432.62|0
1647502370000|2022-03-17 07:32:50|436.59|434.19|436.07|433.67|436.69|434.29|436.07|433.67|0
1647502380000|2022-03-17 07:33:00|436.28|433.88|436.9|434.5|436.9|434.5|436.28|433.88|0
1647502390000|2022-03-17 07:33:10|436.48|434.08|436.48|434.08|436.48|434.08|436.38|433.98|0
1647502400000|2022-03-17 07:33:20|436.69|434.29|436.38|433.98|436.69|434.29|436.28|433.88|0
1647502410000|2022-03-17 07:33:30|436.28|433.88|436.69|434.29|436.69|434.29|436.28|433.88|0
1647502420000|2022-03-17 07:33:40|436.48|434.08|436.69|434.29|436.69|434.29|436.48|434.08|0
1647502430000|2022-03-17 07:33:50|436.59|434.19|437.32|434.92|437.32|434.92|436.59|434.19|0
1647502440000|2022-03-17 07:34:00|437.01|434.61|437.74|435.34|437.85|435.45|437.01|434.61|0
1647502450000|2022-03-17 07:34:10|437.11|434.71|438.16|435.76|438.16|435.76|437.11|434.71|0
1647502460000|2022-03-17 07:34:20|437.95|435.55|438.16|435.76|438.16|435.76|437.95|435.55|0
1647502470000|2022-03-17 07:34:30|437.95|435.55|438.37|435.97|438.37|435.97|437.85|435.45|0
1647502480000|2022-03-17 07:34:40|438.16|435.76|437.85|435.45|438.16|435.76|437.74|435.34|0
1647502490000|2022-03-17 07:34:50|438.37|435.97|438.16|435.76|438.37|435.97|438.16|435.76|0
1647502500000|2022-03-17 07:35:00|438.37|435.97|438.58|436.18|438.58|436.18|438.16|435.76|0
1647502510000|2022-03-17 07:35:10|438.37|435.97|438.16|435.76|438.37|435.97|437.95|435.55|0
1647502520000|2022-03-17 07:35:20|438.37|435.97|438.16|435.76|438.37|435.97|438.16|435.76|0
1647502530000|2022-03-17 07:35:30|438.37|435.97|439.11|436.71|439.42|437.02|438.37|435.97|0
1647502540000|2022-03-17 07:35:40|439.42|437.02|439.21|436.81|439.42|437.02|439.21|436.81|0
1647502550000|2022-03-17 07:35:50|439|436.6|439.31|436.91|439.31|436.91|439|436.6|0
1647502560000|2022-03-17 07:36:00|439.83|437.43|439.83|437.43|440.25|437.85|439.83|437.43|0
1647502570000|2022-03-17 07:36:10|440.04|437.64|439.83|437.43|440.04|437.64|439.83|437.43|0
1647502580000|2022-03-17 07:36:20|439.94|437.54|440.04|437.64|440.25|437.85|439.83|437.43|0
1647502590000|2022-03-17 07:36:30|440.25|437.85|440.25|437.85|440.25|437.85|440.04|437.64|0
1647502600000|2022-03-17 07:36:40|440.15|437.75|440.25|437.85|440.25|437.85|440.15|437.75|0
1647502610000|2022-03-17 07:36:50|440.46|438.06|440.04|437.64|440.46|438.06|440.04|437.64|0
1647502620000|2022-03-17 07:37:00|440.25|437.85|440.04|437.64|440.25|437.85|440.04|437.64|0
1647502630000|2022-03-17 07:37:10|439.83|437.43|439.21|436.81|439.83|437.43|439.21|436.81|0
1647502640000|2022-03-17 07:37:20|439|436.6|438.79|436.39|439|436.6|438.79|436.39|0
1647502650000|2022-03-17 07:37:30|438.9|436.5|439|436.6|439|436.6|438.79|436.39|0
1647502660000|2022-03-17 07:37:40|438.79|436.39|439|436.6|439|436.6|438.79|436.39|0
1647502670000|2022-03-17 07:37:50|439.1|436.7|438.79|436.39|439.1|436.7|438.79|436.39|0
1647502680000|2022-03-17 07:38:00|439|436.6|439.1|436.7|439.21|436.81|439|436.6|0
1647502690000|2022-03-17 07:38:10|439|436.6|438.89|436.49|439|436.6|438.89|436.49|0
1647502700000|2022-03-17 07:38:20|438.79|436.39|438.37|435.97|438.79|436.39|438.37|435.97|0
1647502710000|2022-03-17 07:38:30|438.48|436.08|438.37|435.97|438.69|436.29|438.37|435.97|0
1647502720000|2022-03-17 07:38:40|438.58|436.18|438.37|435.97|438.58|436.18|438.37|435.97|0
1647502740000|2022-03-17 07:39:00|438.48|436.08|438.48|436.08|438.48|436.08|438.48|436.08|0
1647502750000|2022-03-17 07:39:10|438.58|436.18|438.16|435.76|438.58|436.18|438.16|435.76|0
1647502760000|2022-03-17 07:39:20|437.95|435.55|438.16|435.76|438.37|435.97|437.95|435.55|0
1647502770000|2022-03-17 07:39:30|438.06|435.66|437.11|434.71|438.06|435.66|437.11|434.71|0
1647502780000|2022-03-17 07:39:40|437.32|434.92|437.22|434.82|437.32|434.92|437.22|434.82|0
1647502790000|2022-03-17 07:39:50|437.11|434.71|437.11|434.71|437.32|434.92|437.11|434.71|0
1647502800000|2022-03-17 07:40:00|437.32|434.92|436.9|434.5|437.32|434.92|436.9|434.5|0
1647502810000|2022-03-17 07:40:10|437.11|434.71|437.32|434.92|437.32|434.92|437.11|434.71|0
1647502820000|2022-03-17 07:40:20|437.74|435.34|438.37|435.97|438.37|435.97|437.74|435.34|0
1647502830000|2022-03-17 07:40:30|438.58|436.18|438.78|436.38|438.78|436.38|438.58|436.18|0
1647502840000|2022-03-17 07:40:40|438.99|436.59|438.58|436.18|438.99|436.59|438.58|436.18|0
1647502850000|2022-03-17 07:40:50|438.68|436.28|437.95|435.55|438.68|436.28|437.95|435.55|0
1647502860000|2022-03-17 07:41:00|437.74|435.34|438.16|435.76|438.16|435.76|437.74|435.34|0
1647502870000|2022-03-17 07:41:10|437.85|435.45|437.95|435.55|437.95|435.55|437.85|435.45|0
1647502880000|2022-03-17 07:41:20|437.85|435.45|437.32|434.92|437.85|435.45|437.32|434.92|0
1647502890000|2022-03-17 07:41:30|437.53|435.13|437.85|435.45|437.85|435.45|437.53|435.13|0
1647502900000|2022-03-17 07:41:40|438.06|435.66|438.99|436.59|438.99|436.59|438.06|435.66|0
1647502910000|2022-03-17 07:41:50|439.62|437.22|440.04|437.64|440.04|437.64|439.52|437.12|0
1647502920000|2022-03-17 07:42:00|439.83|437.43|439.83|437.43|439.83|437.43|439.73|437.33|0
1647502930000|2022-03-17 07:42:10|440.04|437.64|440.36|437.96|440.36|437.96|440.04|437.64|0
1647502940000|2022-03-17 07:42:20|440.25|437.85|440.25|437.85|440.46|438.06|440.25|437.85|0
1647502950000|2022-03-17 07:42:30|440.04|437.64|439.73|437.33|440.04|437.64|439.62|437.22|0
1647502960000|2022-03-17 07:42:40|439.62|437.22|439.83|437.43|439.83|437.43|439.62|437.22|0
1647502970000|2022-03-17 07:42:50|439.41|437.01|439.83|437.43|439.83|437.43|439.41|437.01|0
1647502980000|2022-03-17 07:43:00|439.62|437.22|439.2|436.8|439.62|437.22|439.2|436.8|0
1647502990000|2022-03-17 07:43:10|439.41|437.01|438.57|436.17|439.41|437.01|438.57|436.17|0
1647503000000|2022-03-17 07:43:20|438.47|436.07|438.36|435.96|438.57|436.17|438.36|435.96|0
1647503010000|2022-03-17 07:43:30|438.57|436.17|438.57|436.17|438.57|436.17|438.36|435.96|0
1647503020000|2022-03-17 07:43:40|439.62|437.22|439.62|437.22|439.62|437.22|439.62|437.22|0
1647503030000|2022-03-17 07:43:50|439.52|437.12|439.62|437.22|439.62|437.22|439.52|437.12|0
1647503040000|2022-03-17 07:44:00|439.73|437.33|440.88|438.48|440.88|438.48|439.62|437.22|0
1647503050000|2022-03-17 07:44:10|440.67|438.27|440.46|438.06|440.67|438.27|440.46|438.06|0
1647503060000|2022-03-17 07:44:20|440.88|438.48|441.09|438.69|441.09|438.69|440.88|438.48|0
1647503070000|2022-03-17 07:44:30|440.88|438.48|440.46|438.06|440.88|438.48|440.46|438.06|0
1647503080000|2022-03-17 07:44:40|440.04|437.64|439.83|437.43|440.04|437.64|439.83|437.43|0
1647503090000|2022-03-17 07:44:50|439.62|437.22|439.2|436.8|439.62|437.22|439.2|436.8|0
1647503100000|2022-03-17 07:45:00|438.99|436.59|438.99|436.59|439.2|436.8|438.99|436.59|0
1647503110000|2022-03-17 07:45:10|438.78|436.38|438.99|436.59|438.99|436.59|438.78|436.38|0
1647503120000|2022-03-17 07:45:20|439.2|436.8|439.1|436.7|439.2|436.8|438.99|436.59|0
1647503130000|2022-03-17 07:45:30|438.99|436.59|438.99|436.59|438.99|436.59|438.99|436.59|0
1647503140000|2022-03-17 07:45:40|439.2|436.8|439.41|437.01|439.41|437.01|439.2|436.8|0
1647503150000|2022-03-17 07:45:50|439.73|437.33|439.83|437.43|439.83|437.43|439.73|437.33|0
1647503160000|2022-03-17 07:46:00|439.62|437.22|439.94|437.54|439.94|437.54|439.62|437.22|0
1647503170000|2022-03-17 07:46:10|440.04|437.64|439.94|437.54|440.04|437.64|439.83|437.43|0
1647503180000|2022-03-17 07:46:20|439.41|437.01|439.2|436.8|439.41|437.01|439.2|436.8|0
1647503190000|2022-03-17 07:46:30|439.1|436.7|438.99|436.59|439.1|436.7|438.89|436.49|0
1647503200000|2022-03-17 07:46:40|438.89|436.49|438.99|436.59|438.99|436.59|438.78|436.38|0
1647503210000|2022-03-17 07:46:50|438.78|436.38|438.78|436.38|438.89|436.49|438.57|436.17|0
1647503220000|2022-03-17 07:47:00|438.68|436.28|438.26|435.86|438.68|436.28|438.26|435.86|0
1647503230000|2022-03-17 07:47:10|437.53|435.13|437.32|434.92|437.53|435.13|437.32|434.92|0
1647503240000|2022-03-17 07:47:20|437.43|435.03|437.11|434.71|437.43|435.03|437.11|434.71|0
1647503250000|2022-03-17 07:47:30|436.8|434.4|436.8|434.4|436.9|434.5|436.69|434.29|0
1647503260000|2022-03-17 07:47:40|436.9|434.5|436.69|434.29|437.11|434.71|436.69|434.29|0
1647503270000|2022-03-17 07:47:50|436.48|434.08|436.59|434.19|436.59|434.19|436.48|434.08|0
1647503280000|2022-03-17 07:48:00|436.9|434.5|437.11|434.71|437.11|434.71|436.9|434.5|0
1647503290000|2022-03-17 07:48:10|436.9|434.5|436.69|434.29|437.11|434.71|436.69|434.29|0
1647503300000|2022-03-17 07:48:20|437.11|434.71|436.69|434.29|437.11|434.71|436.69|434.29|0
1647503310000|2022-03-17 07:48:30|436.48|434.08|435.85|433.45|436.48|434.08|435.75|433.35|0
1647503320000|2022-03-17 07:48:40|435.75|433.35|435.02|432.62|435.75|433.35|435.02|432.62|0
1647503330000|2022-03-17 07:48:50|435.33|432.93|434.81|432.41|435.43|433.03|434.81|432.41|0
1647503340000|2022-03-17 07:49:00|435.02|432.62|435.43|433.03|435.43|433.03|435.02|432.62|0
1647503350000|2022-03-17 07:49:10|435.23|432.83|435.23|432.83|435.43|433.03|435.23|432.83|0
1647503360000|2022-03-17 07:49:20|435.64|433.24|435.43|433.03|435.64|433.24|435.43|433.03|0
1647503370000|2022-03-17 07:49:30|435.23|432.83|435.33|432.93|435.43|433.03|435.23|432.83|0
1647503380000|2022-03-17 07:49:40|435.23|432.83|434.81|432.41|435.23|432.83|434.81|432.41|0
1647503390000|2022-03-17 07:49:50|435.02|432.62|434.6|432.2|435.02|432.62|434.6|432.2|0
1647503400000|2022-03-17 07:50:00|435.02|432.62|435.12|432.72|435.23|432.83|435.02|432.62|0
1647503410000|2022-03-17 07:50:10|435.02|432.62|435.02|432.62|435.22|432.82|435.02|432.62|0
1647503420000|2022-03-17 07:50:20|434.92|432.52|434.6|432.2|434.92|432.52|434.6|432.2|0
1647503430000|2022-03-17 07:50:30|434.81|432.41|434.6|432.2|434.81|432.41|434.6|432.2|0
1647503440000|2022-03-17 07:50:40|434.71|432.31|434.39|431.99|434.71|432.31|434.39|431.99|0
1647503450000|2022-03-17 07:50:50|434.18|431.78|433.35|430.95|434.18|431.78|433.35|430.95|0
1647503460000|2022-03-17 07:51:00|433.45|431.05|433.56|431.16|433.56|431.16|433.45|431.05|0
1647503470000|2022-03-17 07:51:10|433.55|431.15|433.55|431.15|433.87|431.47|433.55|431.15|0
1647503480000|2022-03-17 07:51:20|433.35|430.95|432.93|430.53|433.35|430.95|432.93|430.53|0
1647503490000|2022-03-17 07:51:30|432.72|430.32|432.93|430.53|432.93|430.53|432.72|430.32|0
1647503500000|2022-03-17 07:51:40|433.04|430.64|432.72|430.32|433.04|430.64|432.72|430.32|0
1647503510000|2022-03-17 07:51:50|432.41|430.01|432.1|429.7|432.41|430.01|432.1|429.7|0
1647503520000|2022-03-17 07:52:00|431.89|429.49|432.1|429.7|432.1|429.7|431.89|429.49|0
1647503530000|2022-03-17 07:52:10|431.89|429.49|432.1|429.7|432.1|429.7|431.89|429.49|0
1647503540000|2022-03-17 07:52:20|431.89|429.49|432.1|429.7|432.1|429.7|431.89|429.49|0
1647503550000|2022-03-17 07:52:30|432.3|429.9|432.51|430.11|432.72|430.32|432.3|429.9|0
1647503560000|2022-03-17 07:52:40|432.3|429.9|431.89|429.49|432.3|429.9|431.89|429.49|0
1647503570000|2022-03-17 07:52:50|431.58|429.18|431.58|429.18|431.68|429.28|431.58|429.18|0
1647503580000|2022-03-17 07:53:00|431.47|429.07|431.89|429.49|431.89|429.49|431.47|429.07|0
1647503590000|2022-03-17 07:53:10|431.79|429.39|431.89|429.49|431.89|429.49|431.68|429.28|0
1647503600000|2022-03-17 07:53:20|432|429.6|432.3|429.9|432.3|429.9|432|429.6|0
1647503610000|2022-03-17 07:53:30|431.68|429.28|431.89|429.49|431.89|429.49|431.68|429.28|0
1647503630000|2022-03-17 07:53:50|430.64|428.24|430.95|428.55|430.95|428.55|430.64|428.24|0
1647503640000|2022-03-17 07:54:00|430.85|428.45|430.85|428.45|430.85|428.45|430.64|428.24|0
1647503650000|2022-03-17 07:54:10|431.05|428.65|430.43|428.03|431.05|428.65|430.22|427.82|0
1647503660000|2022-03-17 07:54:20|430.22|427.82|430.22|427.82|430.43|428.03|430.22|427.82|0
1647503670000|2022-03-17 07:54:30|430.43|428.03|431.16|428.76|431.16|428.76|430.43|428.03|0
1647503680000|2022-03-17 07:54:40|431.05|428.65|431.05|428.65|431.05|428.65|431.05|428.65|0
1647503690000|2022-03-17 07:54:50|430.95|428.55|431.05|428.65|431.05|428.65|430.95|428.55|0
1647503700000|2022-03-17 07:55:00|430.64|428.24|430.64|428.24|430.64|428.24|430.64|428.24|0
1647503710000|2022-03-17 07:55:10|430.85|428.45|430.85|428.45|430.85|428.45|430.22|427.82|0
1647503720000|2022-03-17 07:55:20|431.26|428.86|430.85|428.45|431.26|428.86|430.85|428.45|0
1647503730000|2022-03-17 07:55:30|431.05|428.65|430.85|428.45|431.05|428.65|430.85|428.45|0
1647503740000|2022-03-17 07:55:40|430.75|428.35|431.26|428.86|431.26|428.86|430.75|428.35|0
1647503750000|2022-03-17 07:55:50|431.47|429.07|431.37|428.97|431.47|429.07|431.37|428.97|0
1647503760000|2022-03-17 07:56:00|431.26|428.86|431.47|429.07|431.47|429.07|431.26|428.86|0
1647503770000|2022-03-17 07:56:10|431.58|429.18|432.09|429.69|432.09|429.69|431.58|429.18|0
1647503780000|2022-03-17 07:56:20|431.89|429.49|432.09|429.69|432.09|429.69|431.89|429.49|0
1647503790000|2022-03-17 07:56:30|431.99|429.59|432.51|430.11|432.51|430.11|431.99|429.59|0
1647503800000|2022-03-17 07:56:40|432.72|430.32|432.41|430.01|432.72|430.32|432.41|430.01|0
1647503810000|2022-03-17 07:56:50|431.68|429.28|431.99|429.59|431.99|429.59|431.68|429.28|0
1647503820000|2022-03-17 07:57:00|432.2|429.8|432.3|429.9|432.3|429.9|432.09|429.69|0
1647503830000|2022-03-17 07:57:10|432.2|429.8|431.47|429.07|432.2|429.8|431.47|429.07|0
1647503840000|2022-03-17 07:57:20|431.26|428.86|431.26|428.86|431.26|428.86|431.16|428.76|0
1647503850000|2022-03-17 07:57:30|431.05|428.65|431.16|428.76|431.26|428.86|431.05|428.65|0
1647503860000|2022-03-17 07:57:40|431.05|428.65|431.16|428.76|431.26|428.86|431.05|428.65|0
1647503870000|2022-03-17 07:57:50|431.26|428.86|430.43|428.03|431.26|428.86|430.43|428.03|0
1647503880000|2022-03-17 07:58:00|430.64|428.24|430.64|428.24|430.75|428.35|430.64|428.24|0
1647503890000|2022-03-17 07:58:10|430.22|427.82|429.39|426.99|430.22|427.82|429.39|426.99|0
1647503900000|2022-03-17 07:58:20|429.6|427.2|429.5|427.1|429.6|427.2|429.5|427.1|0
1647503910000|2022-03-17 07:58:30|429.39|426.99|429.39|426.99|429.6|427.2|429.39|426.99|0
1647503920000|2022-03-17 07:58:40|429.71|427.31|430.43|428.03|430.43|428.03|429.71|427.31|0
1647503930000|2022-03-17 07:58:50|430.64|428.24|430.54|428.14|430.64|428.24|430.54|428.14|0
1647503940000|2022-03-17 07:59:00|430.43|428.03|429.81|427.41|430.43|428.03|429.81|427.41|0
1647503950000|2022-03-17 07:59:10|429.71|427.31|430.01|427.61|430.01|427.61|429.71|427.31|0
1647503960000|2022-03-17 07:59:20|430.22|427.82|430.43|428.03|430.43|428.03|430.22|427.82|0
1647503970000|2022-03-17 07:59:30|430.33|427.93|430.22|427.82|430.33|427.93|430.12|427.72|0
1647503980000|2022-03-17 07:59:40|430.43|428.03|430.64|428.24|430.84|428.44|430.43|428.03|0
1647503990000|2022-03-17 07:59:50|430.95|428.55|430.54|428.14|430.95|428.55|430.43|428.03|0
1647504000000|2022-03-17 08:00:00|429.8|427.4|430.64|428.24|430.64|428.24|429.18|426.78|0
1647504010000|2022-03-17 08:00:10|431.05|428.65|431.68|429.28|431.68|429.28|431.05|428.65|0
1647504020000|2022-03-17 08:00:20|431.05|428.65|430.74|428.34|431.26|428.86|430.74|428.34|0
1647504030000|2022-03-17 08:00:30|430.64|428.24|431.05|428.65|431.05|428.65|430.64|428.24|0
1647504040000|2022-03-17 08:00:40|430.64|428.24|429.6|427.2|430.64|428.24|429.6|427.2|0
1647504050000|2022-03-17 08:00:50|429.39|426.99|429.8|427.4|429.8|427.4|429.39|426.99|0
1647504060000|2022-03-17 08:01:00|430.01|427.61|430.01|427.61|430.01|427.61|429.8|427.4|0
1647504070000|2022-03-17 08:01:10|430.22|427.82|430.01|427.61|430.22|427.82|429.8|427.4|0
1647504080000|2022-03-17 08:01:20|429.8|427.4|429.39|426.99|429.8|427.4|429.39|426.99|0
1647504090000|2022-03-17 08:01:30|430.01|427.61|429.6|427.2|430.01|427.61|429.6|427.2|0
1647504100000|2022-03-17 08:01:40|429.8|427.4|431.64|429.24|431.64|429.24|429.8|427.4|0
1647504110000|2022-03-17 08:01:50|429.99|427.59|428.53|426.13|429.99|427.59|428.53|426.13|0
1647504120000|2022-03-17 08:02:00|428.74|426.34|429.99|427.59|429.99|427.59|428.74|426.34|0
1647504130000|2022-03-17 08:02:10|429.16|426.76|428.85|426.45|429.36|426.96|428.85|426.45|0
1647504140000|2022-03-17 08:02:20|429.36|426.96|429.36|426.96|429.36|426.96|428.95|426.55|0
1647504150000|2022-03-17 08:02:30|428.53|426.13|428.74|426.34|429.16|426.76|428.53|426.13|0
1647504160000|2022-03-17 08:02:40|428.95|426.55|429.06|426.66|429.16|426.76|428.95|426.55|0
1647504170000|2022-03-17 08:02:50|429.16|426.76|428.95|426.55|429.16|426.76|428.53|426.13|0
1647504180000|2022-03-17 08:03:00|428.53|426.13|428.74|426.34|428.74|426.34|428.53|426.13|0
1647504190000|2022-03-17 08:03:10|429.16|426.76|429.06|426.66|429.57|427.17|429.06|426.66|0
1647504200000|2022-03-17 08:03:20|429.26|426.86|429.36|426.96|429.36|426.96|429.06|426.66|0
1647504210000|2022-03-17 08:03:30|429.16|426.76|429.36|426.96|429.36|426.96|429.16|426.76|0
1647504220000|2022-03-17 08:03:40|429.16|426.76|429.16|426.76|429.16|426.76|429.16|426.76|0
1647504230000|2022-03-17 08:03:50|429.26|426.86|429.16|426.76|429.26|426.86|429.16|426.76|0
1647504240000|2022-03-17 08:04:00|429.47|427.07|429.99|427.59|429.99|427.59|429.47|427.07|0
1647504250000|2022-03-17 08:04:10|430.41|428.01|429.99|427.59|430.51|428.11|429.99|427.59|0
1647504260000|2022-03-17 08:04:20|429.68|427.28|428.53|426.13|429.68|427.28|428.53|426.13|0
1647504270000|2022-03-17 08:04:30|428.74|426.34|428.95|426.55|428.95|426.55|428.74|426.34|0
1647504280000|2022-03-17 08:04:40|428.85|426.45|428.53|426.13|428.85|426.45|428.32|425.92|0
1647504290000|2022-03-17 08:04:50|428.74|426.34|428.11|425.71|428.74|426.34|428.11|425.71|0
1647504300000|2022-03-17 08:05:00|428.32|425.92|428.32|425.92|428.53|426.13|428.32|425.92|0
1647504310000|2022-03-17 08:05:10|428.11|425.71|428.01|425.61|428.22|425.82|427.91|425.51|0
1647504320000|2022-03-17 08:05:20|427.91|425.51|428.11|425.71|428.11|425.71|427.91|425.51|0
1647504330000|2022-03-17 08:05:30|427.91|425.51|428.32|425.92|428.32|425.92|427.91|425.51|0
1647504340000|2022-03-17 08:05:40|428.01|425.61|428.11|425.71|428.11|425.71|427.91|425.51|0
1647504350000|2022-03-17 08:05:50|428.32|425.92|427.7|425.3|428.32|425.92|427.7|425.3|0
1647504360000|2022-03-17 08:06:00|427.81|425.41|429.15|426.75|429.15|426.75|427.81|425.41|0
1647504370000|2022-03-17 08:06:10|429.36|426.96|430.4|428|430.61|428.21|429.36|426.96|0
1647504380000|2022-03-17 08:06:20|430.2|427.8|429.99|427.59|430.2|427.8|429.99|427.59|0
1647504390000|2022-03-17 08:06:30|430.1|427.7|431.03|428.63|431.03|428.63|430.1|427.7|0
1647504400000|2022-03-17 08:06:40|431.24|428.84|431.24|428.84|431.24|428.84|431.03|428.63|0
1647504410000|2022-03-17 08:06:50|431.03|428.63|431.86|429.46|431.86|429.46|431.03|428.63|0
1647504420000|2022-03-17 08:07:00|432.07|429.67|432.07|429.67|432.49|430.09|431.86|429.46|0
1647504430000|2022-03-17 08:07:10|431.86|429.46|432.07|429.67|432.07|429.67|431.86|429.46|0
1647504440000|2022-03-17 08:07:20|431.97|429.57|431.66|429.26|432.07|429.67|431.66|429.26|0
1647504450000|2022-03-17 08:07:30|431.97|429.57|432.7|430.3|433.33|430.93|431.97|429.57|0
1647504460000|2022-03-17 08:07:40|433.12|430.72|432.91|430.51|433.12|430.72|432.81|430.41|0
1647504470000|2022-03-17 08:07:50|433.33|430.93|433.54|431.14|433.54|431.14|433.33|430.93|0
1647504480000|2022-03-17 08:08:00|433.33|430.93|433.75|431.35|433.75|431.35|433.33|430.93|0
1647504490000|2022-03-17 08:08:10|433.85|431.45|434.58|432.18|434.58|432.18|433.85|431.45|0
1647504500000|2022-03-17 08:08:20|434.37|431.97|434.58|432.18|434.58|432.18|434.16|431.76|0
1647504510000|2022-03-17 08:08:30|434.37|431.97|435|432.6|435.21|432.81|434.37|431.97|0
1647504520000|2022-03-17 08:08:40|435.32|432.92|435|432.6|435.32|432.92|435|432.6|0
1647504530000|2022-03-17 08:08:50|434.79|432.39|435.42|433.02|435.42|433.02|434.79|432.39|0
1647504540000|2022-03-17 08:09:00|435.21|432.81|435|432.6|435.21|432.81|435|432.6|0
1647504550000|2022-03-17 08:09:10|434.79|432.39|433.95|431.55|435|432.6|433.95|431.55|0
1647504560000|2022-03-17 08:09:20|433.85|431.45|434.16|431.76|434.16|431.76|433.85|431.45|0
1647504570000|2022-03-17 08:09:30|434.27|431.87|433.95|431.55|434.27|431.87|433.85|431.45|0
1647504580000|2022-03-17 08:09:40|433.44|431.04|432.91|430.51|433.54|431.14|432.91|430.51|0
1647504590000|2022-03-17 08:09:50|433.12|430.72|433.12|430.72|433.12|430.72|432.91|430.51|0
1647504600000|2022-03-17 08:10:00|432.7|430.3|432.7|430.3|432.7|430.3|432.49|430.09|0
1647504610000|2022-03-17 08:10:10|432.49|430.09|432.49|430.09|432.7|430.3|432.49|430.09|0
1647504620000|2022-03-17 08:10:20|432.39|429.99|432.49|430.09|432.49|430.09|432.39|429.99|0
1647504630000|2022-03-17 08:10:30|432.81|430.41|433.33|430.93|433.33|430.93|432.39|429.99|0
1647504640000|2022-03-17 08:10:40|433.54|431.14|434.48|432.08|434.48|432.08|433.54|431.14|0
1647504650000|2022-03-17 08:10:50|434.37|431.97|434.48|432.08|434.58|432.18|434.16|431.76|0
1647504660000|2022-03-17 08:11:00|434.16|431.76|432.49|430.09|434.16|431.76|432.49|430.09|0
1647504670000|2022-03-17 08:11:10|432.39|429.99|432.49|430.09|432.49|430.09|432.39|429.99|0
1647504680000|2022-03-17 08:11:20|432.28|429.88|433.33|430.93|433.53|431.13|432.28|429.88|0
1647504690000|2022-03-17 08:11:30|433.43|431.03|433.74|431.34|433.85|431.45|433.43|431.03|0
1647504700000|2022-03-17 08:11:40|433.64|431.24|433.53|431.13|433.64|431.24|433.12|430.72|0
1647504710000|2022-03-17 08:11:50|433.74|431.34|433.33|430.93|433.85|431.45|433.33|430.93|0
1647504720000|2022-03-17 08:12:00|433.12|430.72|433.95|431.55|433.95|431.55|433.12|430.72|0
1647504730000|2022-03-17 08:12:10|433.64|431.24|433.53|431.13|433.74|431.34|433.53|431.13|0
1647504740000|2022-03-17 08:12:20|433.64|431.24|433.22|430.82|433.64|431.24|433.22|430.82|0
1647504750000|2022-03-17 08:12:30|433.53|431.13|434.16|431.76|434.16|431.76|433.53|431.13|0
1647504760000|2022-03-17 08:12:40|433.95|431.55|433.74|431.34|434.16|431.76|433.74|431.34|0
1647504770000|2022-03-17 08:12:50|433.53|431.13|433.53|431.13|433.95|431.55|433.22|430.82|0
1647504780000|2022-03-17 08:13:00|433.74|431.34|433.95|431.55|433.95|431.55|433.74|431.34|0
1647504790000|2022-03-17 08:13:10|434.37|431.97|434.69|432.29|434.69|432.29|434.37|431.97|0
1647504800000|2022-03-17 08:13:20|434.79|432.39|434.16|431.76|434.79|432.39|434.16|431.76|0
1647504810000|2022-03-17 08:13:30|433.95|431.55|433.43|431.03|433.95|431.55|433.43|431.03|0
1647504820000|2022-03-17 08:13:40|433.64|431.24|433.74|431.34|433.74|431.34|433.64|431.24|0
1647504830000|2022-03-17 08:13:50|433.53|431.13|433.53|431.13|433.85|431.45|433.53|431.13|0
1647504840000|2022-03-17 08:14:00|433.64|431.24|432.91|430.51|433.64|431.24|432.91|430.51|0
1647504850000|2022-03-17 08:14:10|432.7|430.3|433.02|430.62|433.32|430.92|432.7|430.3|0
1647504860000|2022-03-17 08:14:20|433.43|431.03|433.85|431.45|433.85|431.45|433.32|430.92|0
1647504870000|2022-03-17 08:14:30|434.27|431.87|434.79|432.39|434.79|432.39|434.27|431.87|0
1647504880000|2022-03-17 08:14:40|434.69|432.29|433.85|431.45|434.69|432.29|433.85|431.45|0
1647504890000|2022-03-17 08:14:50|433.74|431.34|433.53|431.13|433.95|431.55|433.53|431.13|0
1647504900000|2022-03-17 08:15:00|433.32|430.92|433.74|431.34|433.74|431.34|433.32|430.92|0
1647504910000|2022-03-17 08:15:10|433.32|430.92|433.12|430.72|433.32|430.92|433.12|430.72|0
1647504920000|2022-03-17 08:15:20|433.95|431.55|433.64|431.24|433.95|431.55|433.53|431.13|0
1647504930000|2022-03-17 08:15:30|433.74|431.34|433.95|431.55|433.95|431.55|433.53|431.13|0
1647504940000|2022-03-17 08:15:40|433.53|431.13|433.85|431.45|433.85|431.45|433.53|431.13|0
1647504950000|2022-03-17 08:15:50|434.06|431.66|433.74|431.34|434.16|431.76|433.74|431.34|0
1647504960000|2022-03-17 08:16:00|433.95|431.55|432.81|430.41|433.95|431.55|432.81|430.41|0
1647504970000|2022-03-17 08:16:10|433.22|430.82|432.7|430.3|433.22|430.82|432.7|430.3|0
1647504980000|2022-03-17 08:16:20|432.91|430.51|432.49|430.09|432.91|430.51|432.39|429.99|0
1647504990000|2022-03-17 08:16:30|433.01|430.61|433.53|431.13|433.53|431.13|433.01|430.61|0
1647505000000|2022-03-17 08:16:40|433.74|431.34|433.95|431.55|433.95|431.55|433.74|431.34|0
1647505010000|2022-03-17 08:16:50|434.06|431.66|434.37|431.97|434.37|431.97|433.95|431.55|0
1647505020000|2022-03-17 08:17:00|434.06|431.66|433.11|430.71|434.06|431.66|433.11|430.71|0
1647505030000|2022-03-17 08:17:10|432.81|430.41|432.91|430.51|432.91|430.51|432.6|430.2|0
1647505040000|2022-03-17 08:17:20|433.01|430.61|432.49|430.09|433.01|430.61|432.49|430.09|0
1647505050000|2022-03-17 08:17:30|433.11|430.71|432.81|430.41|433.11|430.71|432.6|430.2|0
1647505060000|2022-03-17 08:17:40|432.7|430.3|432.81|430.41|432.91|430.51|432.7|430.3|0
1647505070000|2022-03-17 08:17:50|432.91|430.51|432.28|429.88|432.91|430.51|432.07|429.67|0
1647505080000|2022-03-17 08:18:00|432.49|430.09|431.86|429.46|432.49|430.09|431.86|429.46|0
1647505090000|2022-03-17 08:18:10|432.28|429.88|431.97|429.57|432.28|429.88|431.86|429.46|0
1647505100000|2022-03-17 08:18:20|432.7|430.3|432.7|430.3|432.7|430.3|432.7|430.3|0
1647505110000|2022-03-17 08:18:30|432.8|430.4|432.6|430.2|432.8|430.4|432.6|430.2|0
1647505120000|2022-03-17 08:18:40|433.32|430.92|433.11|430.71|433.32|430.92|432.91|430.51|0
1647505130000|2022-03-17 08:18:50|432.91|430.51|432.6|430.2|432.91|430.51|432.6|430.2|0
1647505140000|2022-03-17 08:19:00|432.9|430.5|432.49|430.09|432.9|430.5|432.49|430.09|0
1647505150000|2022-03-17 08:19:10|432.39|429.99|432.18|429.78|432.39|429.99|432.07|429.67|0
1647505160000|2022-03-17 08:19:20|432.28|429.88|431.76|429.36|432.28|429.88|431.76|429.36|0
1647505170000|2022-03-17 08:19:30|431.65|429.25|432.28|429.88|432.28|429.88|431.65|429.25|0
1647505180000|2022-03-17 08:19:40|432.49|430.09|431.55|429.15|432.49|430.09|431.55|429.15|0
1647505190000|2022-03-17 08:19:50|431.23|428.83|431.65|429.25|431.76|429.36|431.23|428.83|0
1647505200000|2022-03-17 08:20:00|431.03|428.63|431.65|429.25|431.65|429.25|431.03|428.63|0
1647505210000|2022-03-17 08:20:10|431.76|429.36|431.97|429.57|431.97|429.57|431.65|429.25|0
1647505220000|2022-03-17 08:20:20|431.65|429.25|431.23|428.83|431.97|429.57|431.23|428.83|0
1647505230000|2022-03-17 08:20:30|431.55|429.15|432.07|429.67|432.07|429.67|431.55|429.15|0
1647505240000|2022-03-17 08:20:40|431.97|429.57|432.07|429.67|432.07|429.67|431.65|429.25|0
1647505250000|2022-03-17 08:20:50|431.86|429.46|432.49|430.09|432.49|430.09|431.86|429.46|0
1647505260000|2022-03-17 08:21:00|432.9|430.5|432.8|430.4|433.01|430.61|432.7|430.3|0
1647505270000|2022-03-17 08:21:10|432.7|430.3|433.53|431.13|433.53|431.13|432.7|430.3|0
1647505280000|2022-03-17 08:21:20|433.32|430.92|432.9|430.5|433.32|430.92|432.7|430.3|0
1647505290000|2022-03-17 08:21:30|432.7|430.3|433.32|430.92|433.32|430.92|432.7|430.3|0
1647505300000|2022-03-17 08:21:40|433.11|430.71|433.43|431.03|433.53|431.13|433.11|430.71|0
1647505310000|2022-03-17 08:21:50|433.74|431.34|434.37|431.97|434.37|431.97|433.74|431.34|0
1647505320000|2022-03-17 08:22:00|434.16|431.76|433.74|431.34|434.16|431.76|433.74|431.34|0
1647505330000|2022-03-17 08:22:10|433.85|431.45|433.85|431.45|433.85|431.45|433.85|431.45|0
1647505340000|2022-03-17 08:22:20|433.74|431.34|433.95|431.55|434.16|431.76|433.74|431.34|0
1647505350000|2022-03-17 08:22:30|433.43|431.03|433.22|430.82|433.74|431.34|433.22|430.82|0
1647505360000|2022-03-17 08:22:40|433.53|431.13|434.16|431.76|434.27|431.87|433.53|431.13|0
1647505370000|2022-03-17 08:22:50|434.27|431.87|434.27|431.87|434.37|431.97|434.27|431.87|0
1647505380000|2022-03-17 08:23:00|433.95|431.55|433.32|430.92|433.95|431.55|433.32|430.92|0
1647505390000|2022-03-17 08:23:10|433.53|431.13|432.69|430.29|433.53|431.13|432.69|430.29|0
1647505400000|2022-03-17 08:23:20|432.49|430.09|432.39|429.99|432.59|430.19|432.28|429.88|0
1647505410000|2022-03-17 08:23:30|432.9|430.5|433.32|430.92|433.32|430.92|432.8|430.4|0
1647505420000|2022-03-17 08:23:40|433.43|431.03|433.11|430.71|433.43|431.03|432.9|430.5|0
1647505430000|2022-03-17 08:23:50|432.69|430.29|432.28|429.88|432.69|430.29|432.28|429.88|0
1647505440000|2022-03-17 08:24:00|431.86|429.46|432.07|429.67|432.07|429.67|431.86|429.46|0
1647505450000|2022-03-17 08:24:10|431.86|429.46|431.55|429.15|431.86|429.46|431.55|429.15|0
1647505460000|2022-03-17 08:24:20|431.23|428.83|431.23|428.83|431.23|428.83|430.82|428.42|0
1647505470000|2022-03-17 08:24:30|431.44|429.04|431.44|429.04|431.86|429.46|431.23|428.83|0
1647505480000|2022-03-17 08:24:40|431.86|429.46|431.86|429.46|431.86|429.46|431.65|429.25|0
1647505490000|2022-03-17 08:24:50|431.76|429.36|432.48|430.08|432.48|430.08|431.76|429.36|0
1647505500000|2022-03-17 08:25:00|432.28|429.88|431.44|429.04|432.28|429.88|431.44|429.04|0
1647505510000|2022-03-17 08:25:10|431.23|428.83|431.23|428.83|431.65|429.25|431.23|428.83|0
1647505520000|2022-03-17 08:25:20|431.44|429.04|430.92|428.52|431.44|429.04|430.92|428.52|0
1647505530000|2022-03-17 08:25:30|430.81|428.41|429.77|427.37|430.81|428.41|429.77|427.37|0
1647505540000|2022-03-17 08:25:40|429.98|427.58|430.19|427.79|430.19|427.79|429.98|427.58|0
1647505550000|2022-03-17 08:25:50|430.4|428|429.98|427.58|430.4|428|429.98|427.58|0
1647505560000|2022-03-17 08:26:00|429.77|427.37|429.67|427.27|429.77|427.37|429.56|427.16|0
1647505570000|2022-03-17 08:26:10|429.36|426.96|430.09|427.69|430.09|427.69|429.36|426.96|0
1647505580000|2022-03-17 08:26:20|430.19|427.79|429.98|427.58|430.19|427.79|429.98|427.58|0
1647505590000|2022-03-17 08:26:30|430.09|427.69|429.98|427.58|430.09|427.69|429.98|427.58|0
1647505600000|2022-03-17 08:26:40|430.4|428|430.4|428|430.4|428|430.09|427.69|0
1647505610000|2022-03-17 08:26:50|429.98|427.58|428.94|426.54|429.98|427.58|428.94|426.54|0
1647505620000|2022-03-17 08:27:00|428.52|426.12|428.84|426.44|429.15|426.75|428.52|426.12|0
1647505630000|2022-03-17 08:27:10|428.94|426.54|428.73|426.33|428.94|426.54|428.73|426.33|0
1647505640000|2022-03-17 08:27:20|428.94|426.54|428.52|426.12|428.94|426.54|428.52|426.12|0
1647505650000|2022-03-17 08:27:30|428.31|425.91|428.42|426.02|428.52|426.12|428.31|425.91|0
1647505660000|2022-03-17 08:27:40|428.31|425.91|428.52|426.12|428.63|426.23|428.31|425.91|0
1647505670000|2022-03-17 08:27:50|428.63|426.23|428.84|426.44|428.84|426.44|428.63|426.23|0
1647505680000|2022-03-17 08:28:00|428.73|426.33|428.73|426.33|428.73|426.33|428.63|426.23|0
1647505690000|2022-03-17 08:28:10|428.52|426.12|428.63|426.23|428.63|426.23|428.52|426.12|0
1647505700000|2022-03-17 08:28:20|428.73|426.33|428.73|426.33|428.94|426.54|428.73|426.33|0
1647505710000|2022-03-17 08:28:30|428.52|426.12|428.94|426.54|428.94|426.54|428.52|426.12|0
1647505720000|2022-03-17 08:28:40|429.67|427.27|430.09|427.69|430.09|427.69|429.67|427.27|0
1647505730000|2022-03-17 08:28:50|430.19|427.79|430.6|428.2|430.6|428.2|430.19|427.79|0
1647505740000|2022-03-17 08:29:00|430.71|428.31|430.19|427.79|430.71|428.31|430.19|427.79|0
1647505750000|2022-03-17 08:29:10|429.98|427.58|430.4|428|430.4|428|429.98|427.58|0
1647505760000|2022-03-17 08:29:20|430.3|427.9|430.92|428.52|430.92|428.52|430.19|427.79|0
1647505770000|2022-03-17 08:29:30|430.6|428.2|430.71|428.31|430.71|428.31|430.6|428.2|0
1647505780000|2022-03-17 08:29:40|430.6|428.2|430.5|428.1|430.81|428.41|430.5|428.1|0
1647505790000|2022-03-17 08:29:50|430.81|428.41|430.92|428.52|430.92|428.52|430.81|428.41|0
1647505800000|2022-03-17 08:30:00|430.71|428.31|431.02|428.62|431.02|428.62|430.71|428.31|0
1647505810000|2022-03-17 08:30:10|430.81|428.41|430.3|427.9|430.81|428.41|430.3|427.9|0
1647505820000|2022-03-17 08:30:20|430.09|427.69|429.25|426.85|430.09|427.69|429.15|426.75|0
1647505830000|2022-03-17 08:30:30|429.56|427.16|429.15|426.75|429.56|427.16|429.15|426.75|0
1647505840000|2022-03-17 08:30:40|429.05|426.65|429.56|427.16|429.67|427.27|429.05|426.65|0
1647505850000|2022-03-17 08:30:50|429.35|426.95|429.15|426.75|429.35|426.95|429.15|426.75|0
1647505860000|2022-03-17 08:31:00|429.25|426.85|429.15|426.75|429.25|426.85|428.94|426.54|0
1647505870000|2022-03-17 08:31:10|429.35|426.95|429.15|426.75|429.35|426.95|429.15|426.75|0
1647505880000|2022-03-17 08:31:20|429.35|426.95|430.3|427.9|430.3|427.9|429.35|426.95|0
1647505890000|2022-03-17 08:31:30|430.4|428|430.3|427.9|430.4|428|430.3|427.9|0
1647505900000|2022-03-17 08:31:40|430.5|428.1|429.98|427.58|430.5|428.1|429.98|427.58|0
1647505910000|2022-03-17 08:31:50|429.56|427.16|429.56|427.16|429.56|427.16|429.56|427.16|0
1647505920000|2022-03-17 08:32:00|429.25|426.85|429.25|426.85|429.35|426.95|429.15|426.75|0
1647505930000|2022-03-17 08:32:10|429.15|426.75|429.77|427.37|429.77|427.37|429.15|426.75|0
1647505940000|2022-03-17 08:32:20|429.98|427.58|429.98|427.58|430.09|427.69|429.98|427.58|0
1647505950000|2022-03-17 08:32:30|430.6|428.2|430.19|427.79|430.71|428.31|430.19|427.79|0
1647505960000|2022-03-17 08:32:40|431.44|429.04|432.17|429.77|432.17|429.77|431.44|429.04|0
1647505970000|2022-03-17 08:32:50|432.38|429.98|432.27|429.87|432.48|430.08|432.27|429.87|0
1647505980000|2022-03-17 08:33:00|432.48|430.08|431.65|429.25|432.48|430.08|431.55|429.15|0
1647505990000|2022-03-17 08:33:10|432.06|429.66|431.86|429.46|432.06|429.66|431.86|429.46|0
1647506000000|2022-03-17 08:33:20|431.76|429.36|432.06|429.66|432.17|429.77|431.76|429.36|0
1647506010000|2022-03-17 08:33:30|432.27|429.87|432.59|430.19|432.59|430.19|432.27|429.87|0
1647506020000|2022-03-17 08:33:40|432.69|430.29|432.69|430.29|433.11|430.71|432.59|430.19|0
1647506030000|2022-03-17 08:33:50|432.59|430.19|432.8|430.4|432.8|430.4|432.59|430.19|0
1647506040000|2022-03-17 08:34:00|432.69|430.29|433.01|430.61|433.01|430.61|432.69|430.29|0
1647506050000|2022-03-17 08:34:10|433.11|430.71|432.69|430.29|433.32|430.92|432.69|430.29|0
1647506060000|2022-03-17 08:34:20|433.11|430.71|433.11|430.71|433.11|430.71|432.9|430.5|0
1647506070000|2022-03-17 08:34:30|433.32|430.92|433.32|430.92|433.32|430.92|433.22|430.82|0
1647506080000|2022-03-17 08:34:40|433.22|430.82|433.22|430.82|433.22|430.82|433.11|430.71|0
1647506090000|2022-03-17 08:34:50|433.11|430.71|433.22|430.82|433.32|430.92|433.11|430.71|0
1647506100000|2022-03-17 08:35:00|431.65|429.25|434.36|431.96|434.36|431.96|431.65|429.25|0
1647506110000|2022-03-17 08:35:10|434.57|432.17|434.57|432.17|434.78|432.38|434.57|432.17|0
1647506120000|2022-03-17 08:35:20|434.78|432.38|434.89|432.49|434.89|432.49|434.78|432.38|0
1647506130000|2022-03-17 08:35:30|434.78|432.38|434.15|431.75|434.78|432.38|434.15|431.75|0
1647506140000|2022-03-17 08:35:40|434.05|431.65|434.78|432.38|434.78|432.38|433.94|431.54|0
1647506150000|2022-03-17 08:35:50|434.89|432.49|435.2|432.8|435.2|432.8|434.89|432.49|0
1647506160000|2022-03-17 08:36:00|435.1|432.7|434.15|431.75|435.1|432.7|434.15|431.75|0
1647506170000|2022-03-17 08:36:10|433.84|431.44|433.53|431.13|433.94|431.54|433.53|431.13|0
1647506180000|2022-03-17 08:36:20|433.74|431.34|433.84|431.44|433.94|431.54|433.74|431.34|0
1647506190000|2022-03-17 08:36:30|433.74|431.34|433.43|431.03|433.94|431.54|433.43|431.03|0
1647506200000|2022-03-17 08:36:40|433.32|430.92|433.53|431.13|433.53|431.13|433.32|430.92|0
1647506210000|2022-03-17 08:36:50|433.43|431.03|433.32|430.92|433.53|431.13|433.32|430.92|0
1647506220000|2022-03-17 08:37:00|433.94|431.54|433.73|431.33|433.94|431.54|433.63|431.23|0
1647506230000|2022-03-17 08:37:10|433.94|431.54|433.84|431.44|433.94|431.54|433.53|431.13|0
1647506240000|2022-03-17 08:37:20|433.94|431.54|433.63|431.23|433.94|431.54|433.63|431.23|0
1647506250000|2022-03-17 08:37:30|433.73|431.33|433.53|431.13|433.73|431.33|433.53|431.13|0
1647506260000|2022-03-17 08:37:40|433.84|431.44|433.53|431.13|433.84|431.44|433.11|430.71|0
1647506270000|2022-03-17 08:37:50|433.43|431.03|433.53|431.13|433.53|431.13|433.43|431.03|0
1647506280000|2022-03-17 08:38:00|433.32|430.92|433.22|430.82|433.32|430.92|433.01|430.61|0
1647506290000|2022-03-17 08:38:10|433.53|431.13|433.73|431.33|433.73|431.33|433.53|431.13|0
1647506300000|2022-03-17 08:38:20|433.63|431.23|433.94|431.54|434.15|431.75|433.63|431.23|0
1647506310000|2022-03-17 08:38:30|434.05|431.65|434.05|431.65|434.05|431.65|433.84|431.44|0
1647506320000|2022-03-17 08:38:40|434.26|431.86|434.99|432.59|434.99|432.59|434.26|431.86|0
1647506330000|2022-03-17 08:38:50|435.1|432.7|435.2|432.8|435.2|432.8|434.78|432.38|0
1647506340000|2022-03-17 08:39:00|435.1|432.7|433.94|431.54|435.1|432.7|433.94|431.54|0
1647506350000|2022-03-17 08:39:10|434.36|431.96|434.36|431.96|434.47|432.07|434.36|431.96|0
1647506360000|2022-03-17 08:39:20|434.26|431.86|434.26|431.86|434.26|431.86|434.15|431.75|0
1647506370000|2022-03-17 08:39:30|433.94|431.54|434.15|431.75|434.15|431.75|433.94|431.54|0
1647506380000|2022-03-17 08:39:40|434.47|432.07|434.57|432.17|434.78|432.38|434.47|432.07|0
1647506390000|2022-03-17 08:39:50|434.78|432.38|434.47|432.07|434.78|432.38|434.36|431.96|0
1647506400000|2022-03-17 08:40:00|434.57|432.17|434.57|432.17|434.78|432.38|434.47|432.07|0
1647506410000|2022-03-17 08:40:10|434.47|432.07|434.78|432.38|434.78|432.38|434.47|432.07|0
1647506420000|2022-03-17 08:40:20|434.57|432.17|434.57|432.17|434.57|432.17|434.57|432.17|0
1647506430000|2022-03-17 08:40:30|434.47|432.07|434.05|431.65|434.47|432.07|434.05|431.65|0
1647506440000|2022-03-17 08:40:40|433.94|431.54|434.36|431.96|434.36|431.96|433.94|431.54|0
1647506450000|2022-03-17 08:40:50|434.26|431.86|433.73|431.33|434.26|431.86|433.73|431.33|0
1647506460000|2022-03-17 08:41:00|433.94|431.54|433.73|431.33|433.94|431.54|433.73|431.33|0
1647506470000|2022-03-17 08:41:10|433.84|431.44|433.73|431.33|433.84|431.44|433.73|431.33|0
1647506480000|2022-03-17 08:41:20|433.63|431.23|433.73|431.33|433.73|431.33|433.63|431.23|0
1647506490000|2022-03-17 08:41:30|433.63|431.23|434.15|431.75|434.15|431.75|433.63|431.23|0
1647506500000|2022-03-17 08:41:40|433.94|431.54|433.94|431.54|433.94|431.54|433.73|431.33|0
1647506510000|2022-03-17 08:41:50|434.26|431.86|434.57|432.17|434.57|432.17|434.26|431.86|0
1647506520000|2022-03-17 08:42:00|434.36|431.96|433.94|431.54|434.57|432.17|433.94|431.54|0
1647506530000|2022-03-17 08:42:10|433.73|431.33|434.15|431.75|434.15|431.75|433.73|431.33|0
1647506540000|2022-03-17 08:42:20|434.36|431.96|434.05|431.65|434.36|431.96|434.05|431.65|0
1647506550000|2022-03-17 08:42:30|434.26|431.86|434.36|431.96|434.36|431.96|434.26|431.86|0
1647506560000|2022-03-17 08:42:40|435.01|432.61|435.35|432.95|435.35|432.95|435.01|432.61|0
1647506570000|2022-03-17 08:42:50|435.56|433.16|434.93|432.53|435.56|433.16|434.72|432.32|0
1647506580000|2022-03-17 08:43:00|435.04|432.64|435.35|432.95|435.66|433.26|435.04|432.64|0
1647506590000|2022-03-17 08:43:10|435.56|433.16|435.56|433.16|435.76|433.36|435.56|433.16|0
1647506600000|2022-03-17 08:43:20|435.66|433.26|436.18|433.78|436.18|433.78|435.66|433.26|0
1647506610000|2022-03-17 08:43:30|436.29|433.89|436.6|434.2|436.6|434.2|436.29|433.89|0
1647506620000|2022-03-17 08:43:40|436.91|434.51|437.01|434.61|437.01|434.61|436.81|434.41|0
1647506630000|2022-03-17 08:43:50|437.43|435.03|437.75|435.35|437.85|435.45|437.43|435.03|0
1647506640000|2022-03-17 08:44:00|437.96|435.56|438.27|435.87|438.27|435.87|437.96|435.56|0
1647506650000|2022-03-17 08:44:10|438.68|436.28|436.81|434.41|438.68|436.28|436.81|434.41|0
1647506660000|2022-03-17 08:44:20|436.39|433.99|436.6|434.2|436.6|434.2|436.39|433.99|0
1647506670000|2022-03-17 08:44:30|436.71|434.31|436.81|434.41|436.81|434.41|436.71|434.31|0
1647506680000|2022-03-17 08:44:40|436.6|434.2|436.18|433.78|436.6|434.2|436.18|433.78|0
1647506690000|2022-03-17 08:44:50|436.39|433.99|436.39|433.99|436.39|433.99|436.39|433.99|0
1647506700000|2022-03-17 08:45:00|436.29|433.89|436.18|433.78|436.29|433.89|436.18|433.78|0
1647506710000|2022-03-17 08:45:10|435.97|433.57|435.76|433.36|435.97|433.57|435.76|433.36|0
1647506720000|2022-03-17 08:45:20|435.56|433.16|435.25|432.85|435.56|433.16|435.25|432.85|0
1647506730000|2022-03-17 08:45:30|435.04|432.64|435.04|432.64|435.25|432.85|435.04|432.64|0
1647506740000|2022-03-17 08:45:40|434.51|432.11|434.51|432.11|434.62|432.22|434.31|431.91|0
1647506750000|2022-03-17 08:45:50|434.41|432.01|434.41|432.01|434.51|432.11|434.41|432.01|0
1647506760000|2022-03-17 08:46:00|434.51|432.11|433.89|431.49|434.51|432.11|433.89|431.49|0
1647506770000|2022-03-17 08:46:10|434.21|431.81|434.31|431.91|434.31|431.91|434.21|431.81|0
1647506780000|2022-03-17 08:46:20|434.51|432.11|434.31|431.91|434.51|432.11|434.31|431.91|0
1647506790000|2022-03-17 08:46:30|434.1|431.7|434.1|431.7|434.1|431.7|434.1|431.7|0
1647506800000|2022-03-17 08:46:40|433.27|430.87|433.17|430.77|433.27|430.87|432.96|430.56|0
1647506810000|2022-03-17 08:46:50|433.27|430.87|433.47|431.07|433.47|431.07|433.06|430.66|0
1647506820000|2022-03-17 08:47:00|433.89|431.49|433.89|431.49|433.89|431.49|433.89|431.49|0
1647506830000|2022-03-17 08:47:10|433.79|431.39|434|431.6|434.1|431.7|433.79|431.39|0
1647506840000|2022-03-17 08:47:20|434.31|431.91|434.31|431.91|434.51|432.11|434.1|431.7|0
1647506850000|2022-03-17 08:47:30|434.41|432.01|434.31|431.91|434.51|432.11|434.31|431.91|0
1647506860000|2022-03-17 08:47:40|434.41|432.01|434.72|432.32|434.72|432.32|434.31|431.91|0
1647506870000|2022-03-17 08:47:50|434.62|432.22|435.66|433.26|435.66|433.26|434.62|432.22|0
1647506880000|2022-03-17 08:48:00|435.35|432.95|435.14|432.74|435.55|433.15|435.14|432.74|0
1647506890000|2022-03-17 08:48:10|434.72|432.32|434.31|431.91|434.93|432.53|434.31|431.91|0
1647506900000|2022-03-17 08:48:20|434.51|432.11|434.93|432.53|434.93|432.53|434.51|432.11|0
1647506910000|2022-03-17 08:48:30|435.35|432.95|435.04|432.64|435.35|432.95|434.93|432.53|0
1647506920000|2022-03-17 08:48:40|435.14|432.74|434.72|432.32|435.14|432.74|434.72|432.32|0
1647506930000|2022-03-17 08:48:50|434.93|432.53|434.62|432.22|434.93|432.53|434.62|432.22|0
1647506940000|2022-03-17 08:49:00|434.51|432.11|434.72|432.32|434.72|432.32|434.51|432.11|0
1647506950000|2022-03-17 08:49:10|434.62|432.22|434.62|432.22|434.72|432.32|434.51|432.11|0
1647506960000|2022-03-17 08:49:20|434.72|432.32|434.72|432.32|434.72|432.32|434.72|432.32|0
1647506970000|2022-03-17 08:49:30|435.14|432.74|435.35|432.95|435.35|432.95|435.14|432.74|0
1647506980000|2022-03-17 08:49:40|435.55|433.15|435.66|433.26|435.66|433.26|435.55|433.15|0
1647506990000|2022-03-17 08:49:50|435.76|433.36|436.18|433.78|436.18|433.78|435.76|433.36|0
1647507000000|2022-03-17 08:50:00|436.39|433.99|436.8|434.4|436.91|434.51|436.39|433.99|0
1647507010000|2022-03-17 08:50:10|436.39|433.99|436.18|433.78|436.5|434.1|436.18|433.78|0
1647507020000|2022-03-17 08:50:20|436.29|433.89|436.29|433.89|436.29|433.89|436.18|433.78|0
1647507030000|2022-03-17 08:50:30|436.5|434.1|436.7|434.3|436.7|434.3|436.5|434.1|0
1647507040000|2022-03-17 08:50:40|436.39|433.99|436.29|433.89|436.6|434.2|436.29|433.89|0
1647507050000|2022-03-17 08:50:50|436.39|433.99|435.76|433.36|436.39|433.99|435.76|433.36|0
1647507060000|2022-03-17 08:51:00|435.55|433.15|435.45|433.05|435.55|433.15|435.35|432.95|0
1647507070000|2022-03-17 08:51:10|435.35|432.95|435.34|432.94|435.45|433.05|435.04|432.64|0
1647507080000|2022-03-17 08:51:20|435.14|432.74|435.66|433.26|435.66|433.26|435.14|432.74|0
1647507090000|2022-03-17 08:51:30|435.76|433.36|435.76|433.36|435.76|433.36|435.76|433.36|0
1647507100000|2022-03-17 08:51:40|436.39|433.99|437.33|434.93|437.33|434.93|436.39|433.99|0
1647507110000|2022-03-17 08:51:50|437.64|435.24|437.75|435.35|437.85|435.45|437.64|435.24|0
1647507120000|2022-03-17 08:52:00|438.06|435.66|437.64|435.24|438.06|435.66|437.64|435.24|0
1647507130000|2022-03-17 08:52:10|437.85|435.45|437.43|435.03|437.85|435.45|437.43|435.03|0
1647507140000|2022-03-17 08:52:20|437.64|435.24|437.43|435.03|438.05|435.65|437.43|435.03|0
1647507150000|2022-03-17 08:52:30|437.54|435.14|437.54|435.14|437.54|435.14|437.54|435.14|0
1647507160000|2022-03-17 08:52:40|437.22|434.82|437.12|434.72|437.22|434.82|437.01|434.61|0
1647507170000|2022-03-17 08:52:50|438.05|435.65|437.85|435.45|438.05|435.65|437.85|435.45|0
1647507180000|2022-03-17 08:53:00|438.05|435.65|438.26|435.86|438.26|435.86|437.95|435.55|0
1647507190000|2022-03-17 08:53:10|437.75|435.35|437.64|435.24|437.75|435.35|437.64|435.24|0
1647507210000|2022-03-17 08:53:30|438.26|435.86|438.37|435.97|438.37|435.97|438.05|435.65|0
1647507220000|2022-03-17 08:53:40|438.47|436.07|438.26|435.86|438.47|436.07|438.26|435.86|0
1647507230000|2022-03-17 08:53:50|438.47|436.07|438.26|435.86|438.47|436.07|438.26|435.86|0
1647507240000|2022-03-17 08:54:00|438.68|436.28|438.68|436.28|438.68|436.28|438.68|436.28|0
1647507250000|2022-03-17 08:54:10|438.47|436.07|438.79|436.39|438.79|436.39|438.47|436.07|0
1647507260000|2022-03-17 08:54:20|438.68|436.28|439.31|436.91|439.31|436.91|438.68|436.28|0
1647507270000|2022-03-17 08:54:30|439.42|437.02|439.1|436.7|439.42|437.02|439.1|436.7|0
1647507280000|2022-03-17 08:54:40|438.89|436.49|439.21|436.81|439.21|436.81|438.89|436.49|0
1647507290000|2022-03-17 08:54:50|439.31|436.91|438.89|436.49|439.31|436.91|438.89|436.49|0
1647507300000|2022-03-17 08:55:00|439.1|436.7|439.31|436.91|439.52|437.12|439.1|436.7|0
1647507310000|2022-03-17 08:55:10|439.42|437.02|439.52|437.12|439.52|437.12|439.42|437.02|0
1647507320000|2022-03-17 08:55:20|439.21|436.81|439.52|437.12|439.52|437.12|439.21|436.81|0
1647507330000|2022-03-17 08:55:30|439.31|436.91|439.21|436.81|439.42|437.02|439.21|436.81|0
1647507340000|2022-03-17 08:55:40|439.1|436.7|439.1|436.7|439.1|436.7|439.1|436.7|0
1647507350000|2022-03-17 08:55:50|439.31|436.91|439.52|437.12|439.52|437.12|439.31|436.91|0
1647507360000|2022-03-17 08:56:00|439.42|437.02|440.35|437.95|440.35|437.95|439.31|436.91|0
1647507370000|2022-03-17 08:56:10|440.46|438.06|440.98|438.58|440.98|438.58|440.46|438.06|0
1647507380000|2022-03-17 08:56:20|441.4|439|440.98|438.58|441.4|439|440.98|438.58|0
1647507390000|2022-03-17 08:56:30|441.19|438.79|441.51|439.11|441.51|439.11|441.19|438.79|0
1647507400000|2022-03-17 08:56:40|441.19|438.79|440.98|438.58|441.19|438.79|440.98|438.58|0
1647507410000|2022-03-17 08:56:50|441.09|438.69|440.56|438.16|441.09|438.69|440.56|438.16|0
1647507420000|2022-03-17 08:57:00|440.35|437.95|439.93|437.53|440.35|437.95|439.93|437.53|0
1647507430000|2022-03-17 08:57:10|439.52|437.12|439.31|436.91|439.52|437.12|439.31|436.91|0
1647507440000|2022-03-17 08:57:20|439.42|437.02|439.31|436.91|439.42|437.02|439.31|436.91|0
1647507450000|2022-03-17 08:57:30|439.42|437.02|439.21|436.81|439.42|437.02|439.1|436.7|0
1647507460000|2022-03-17 08:57:40|439.1|436.7|439.21|436.81|439.31|436.91|439.1|436.7|0
1647507470000|2022-03-17 08:57:50|438.89|436.49|437.84|435.44|438.89|436.49|437.84|435.44|0
1647507480000|2022-03-17 08:58:00|437.43|435.03|437.01|434.61|437.43|435.03|437.01|434.61|0
1647507490000|2022-03-17 08:58:10|436.8|434.4|436.8|434.4|437.01|434.61|436.8|434.4|0
1647507500000|2022-03-17 08:58:20|437.01|434.61|437.01|434.61|437.01|434.61|437.01|434.61|0
1647507510000|2022-03-17 08:58:30|437.12|434.72|437.64|435.24|437.64|435.24|437.01|434.61|0
1647507520000|2022-03-17 08:58:40|437.54|435.14|437.84|435.44|437.84|435.44|437.54|435.14|0
1647507530000|2022-03-17 08:58:50|437.54|435.14|437.22|434.82|437.64|435.24|437.22|434.82|0
1647507540000|2022-03-17 08:59:00|437.43|435.03|437.43|435.03|437.54|435.14|437.43|435.03|0
1647507550000|2022-03-17 08:59:10|437.33|434.93|437.33|434.93|437.33|434.93|437.33|434.93|0
1647507560000|2022-03-17 08:59:20|437.53|435.13|438.16|435.76|438.16|435.76|437.53|435.13|0
1647507570000|2022-03-17 08:59:30|438.26|435.86|438.26|435.86|438.26|435.86|438.16|435.76|0
1647507580000|2022-03-17 08:59:40|438.47|436.07|438.05|435.65|438.47|436.07|438.05|435.65|0
1647507590000|2022-03-17 08:59:50|438.26|435.86|438.05|435.65|438.26|435.86|438.05|435.65|0
1647507600000|2022-03-17 09:00:00|437.84|435.44|436.38|433.98|437.84|435.44|436.38|433.98|0
1647507610000|2022-03-17 09:00:10|436.18|433.78|436.17|433.77|436.18|433.78|436.17|433.77|0
1647507620000|2022-03-17 09:00:20|436.38|433.98|436.38|433.98|436.59|434.19|436.38|433.98|0
1647507630000|2022-03-17 09:00:30|436.17|433.77|436.07|433.67|436.17|433.77|436.07|433.67|0
1647507640000|2022-03-17 09:00:40|435.97|433.57|435.97|433.57|436.07|433.67|435.97|433.57|0
1647507650000|2022-03-17 09:00:50|436.28|433.88|436.8|434.4|436.8|434.4|436.28|433.88|0
1647507660000|2022-03-17 09:01:00|436.91|434.51|436.91|434.51|436.91|434.51|436.7|434.3|0
1647507670000|2022-03-17 09:01:10|437.63|435.23|437.53|435.13|437.84|435.44|437.53|435.13|0
1647507680000|2022-03-17 09:01:20|437.74|435.34|437.43|435.03|437.84|435.44|437.43|435.03|0
1647507690000|2022-03-17 09:01:30|437.33|434.93|436.8|434.4|437.33|434.93|436.8|434.4|0
1647507700000|2022-03-17 09:01:40|436.91|434.51|436.59|434.19|436.91|434.51|436.59|434.19|0
1647507710000|2022-03-17 09:01:50|436.7|434.3|436.7|434.3|436.7|434.3|436.7|434.3|0
1647507720000|2022-03-17 09:02:00|436.8|434.4|436.8|434.4|437.01|434.61|436.8|434.4|0
1647507730000|2022-03-17 09:02:10|436.59|434.19|436.38|433.98|436.8|434.4|436.38|433.98|0
1647507740000|2022-03-17 09:02:20|436.49|434.09|436.59|434.19|436.59|434.19|436.38|433.98|0
1647507750000|2022-03-17 09:02:30|436.7|434.3|436.59|434.19|436.8|434.4|436.59|434.19|0
1647507760000|2022-03-17 09:02:40|436.49|434.09|435.97|433.57|436.49|434.09|435.97|433.57|0
1647507770000|2022-03-17 09:02:50|436.07|433.67|435.87|433.47|436.07|433.67|435.87|433.47|0
1647507780000|2022-03-17 09:03:00|435.97|433.57|436.17|433.77|436.17|433.77|435.97|433.57|0
1647507790000|2022-03-17 09:03:10|435.97|433.57|436.17|433.77|436.17|433.77|435.97|433.57|0
1647507800000|2022-03-17 09:03:20|436.28|433.88|435.97|433.57|436.28|433.88|435.97|433.57|0
1647507810000|2022-03-17 09:03:30|435.76|433.36|436.28|433.88|436.28|433.88|435.76|433.36|0
1647507820000|2022-03-17 09:03:40|436.38|433.98|436.7|434.3|436.7|434.3|436.38|433.98|0
1647507830000|2022-03-17 09:03:50|436.8|434.4|436.59|434.19|436.8|434.4|436.49|434.09|0
1647507840000|2022-03-17 09:04:00|436.7|434.3|436.38|433.98|436.7|434.3|436.38|433.98|0
1647507850000|2022-03-17 09:04:10|436.17|433.77|435.76|433.36|436.17|433.77|435.76|433.36|0
1647507860000|2022-03-17 09:04:20|436.07|433.67|436.17|433.77|436.17|433.77|436.07|433.67|0
1647507870000|2022-03-17 09:04:30|436.59|434.19|436.8|434.4|436.8|434.4|436.59|434.19|0
1647507880000|2022-03-17 09:04:40|436.91|434.51|437.22|434.82|437.22|434.82|436.91|434.51|0
1647507890000|2022-03-17 09:04:50|437.32|434.92|437.63|435.23|437.63|435.23|437.32|434.92|0
1647507900000|2022-03-17 09:05:00|437.84|435.44|438.05|435.65|438.05|435.65|437.84|435.44|0
1647507910000|2022-03-17 09:05:10|438.26|435.86|438.89|436.49|438.89|436.49|438.26|435.86|0
1647507920000|2022-03-17 09:05:20|438.68|436.28|438.68|436.28|438.68|436.28|438.68|436.28|0
1647507930000|2022-03-17 09:05:30|438.79|436.39|438.79|436.39|438.89|436.49|438.58|436.18|0
1647507940000|2022-03-17 09:05:40|438.89|436.49|439.51|437.11|439.51|437.11|438.89|436.49|0
1647507950000|2022-03-17 09:05:50|439.3|436.9|439.09|436.69|439.3|436.9|439.09|436.69|0
1647507960000|2022-03-17 09:06:00|438.47|436.07|437.84|435.44|438.68|436.28|437.84|435.44|0
1647507970000|2022-03-17 09:06:10|438.05|435.65|437.84|435.44|438.05|435.65|437.84|435.44|0
1647507980000|2022-03-17 09:06:20|437.53|435.13|438.05|435.65|438.05|435.65|437.53|435.13|0
1647507990000|2022-03-17 09:06:30|438.89|436.49|438.68|436.28|438.89|436.49|438.58|436.18|0
1647508000000|2022-03-17 09:06:40|439.09|436.69|439.09|436.69|439.09|436.69|439.09|436.69|0
1647508010000|2022-03-17 09:06:50|439.72|437.32|439.72|437.32|439.72|437.32|439.51|437.11|0
1647508020000|2022-03-17 09:07:00|439.51|437.11|439.72|437.32|439.72|437.32|439.3|436.9|0
1647508030000|2022-03-17 09:07:10|439.41|437.01|439.51|437.11|439.93|437.53|439.41|437.01|0
1647508040000|2022-03-17 09:07:20|439.72|437.32|440.14|437.74|440.14|437.74|439.72|437.32|0
1647508050000|2022-03-17 09:07:30|440.46|438.06|440.25|437.85|440.46|438.06|440.25|437.85|0
1647508060000|2022-03-17 09:07:40|440.35|437.95|439.93|437.53|440.35|437.95|439.93|437.53|0
1647508070000|2022-03-17 09:07:50|439.51|437.11|439.93|437.53|439.93|437.53|439.51|437.11|0
1647508080000|2022-03-17 09:08:00|439.51|437.11|439.09|436.69|439.51|437.11|439.09|436.69|0
1647508090000|2022-03-17 09:08:10|438.88|436.48|438.88|436.48|438.88|436.48|438.88|436.48|0
1647508100000|2022-03-17 09:08:20|439.09|436.69|438.88|436.48|439.09|436.69|438.88|436.48|0
1647508110000|2022-03-17 09:08:30|438.68|436.28|438.47|436.07|438.68|436.28|438.47|436.07|0
1647508120000|2022-03-17 09:08:40|438.68|436.28|438.88|436.48|438.88|436.48|438.47|436.07|0
1647508130000|2022-03-17 09:08:50|439.09|436.69|439.3|436.9|439.3|436.9|439.09|436.69|0
1647508140000|2022-03-17 09:09:00|439.72|437.32|439.93|437.53|439.93|437.53|439.72|437.32|0
1647508150000|2022-03-17 09:09:10|439.72|437.32|439.51|437.11|439.72|437.32|439.3|436.9|0
1647508170000|2022-03-17 09:09:30|439.72|437.32|439.3|436.9|439.72|437.32|439.3|436.9|0
1647508180000|2022-03-17 09:09:40|439.09|436.69|439.3|436.9|439.3|436.9|439.09|436.69|0
1647508190000|2022-03-17 09:09:50|439.09|436.69|439.2|436.8|439.2|436.8|439.09|436.69|0
1647508200000|2022-03-17 09:10:00|439.09|436.69|439.62|437.22|439.72|437.32|439.09|436.69|0
1647508210000|2022-03-17 09:10:10|439.83|437.43|439.93|437.53|439.93|437.53|439.62|437.22|0
1647508220000|2022-03-17 09:10:20|439.83|437.43|440.04|437.64|440.14|437.74|439.83|437.43|0
1647508230000|2022-03-17 09:10:30|440.35|437.95|439.93|437.53|440.35|437.95|439.93|437.53|0
1647508240000|2022-03-17 09:10:40|439.72|437.32|439.72|437.32|439.72|437.32|439.51|437.11|0
1647508250000|2022-03-17 09:10:50|439.51|437.11|439.51|437.11|439.51|437.11|439.3|436.9|0
1647508260000|2022-03-17 09:11:00|439.72|437.32|439.72|437.32|439.83|437.43|439.72|437.32|0
1647508270000|2022-03-17 09:11:10|439.83|437.43|440.56|438.16|440.56|438.16|439.83|437.43|0
1647508280000|2022-03-17 09:11:20|440.87|438.47|440.97|438.57|441.18|438.78|440.87|438.47|0
1647508290000|2022-03-17 09:11:30|440.77|438.37|441.39|438.99|441.39|438.99|440.77|438.37|0
1647508300000|2022-03-17 09:11:40|442.44|440.04|440.77|438.37|442.44|440.04|440.77|438.37|0
1647508310000|2022-03-17 09:11:50|440.14|437.74|439.3|436.9|440.14|437.74|439.3|436.9|0
1647508320000|2022-03-17 09:12:00|439.51|437.11|439.51|437.11|439.51|437.11|439.3|436.9|0
1647508330000|2022-03-17 09:12:10|439.3|436.9|438.47|436.07|439.3|436.9|438.47|436.07|0
1647508340000|2022-03-17 09:12:20|438.88|436.48|439.3|436.9|439.41|437.01|438.88|436.48|0
1647508350000|2022-03-17 09:12:30|439.09|436.69|439.2|436.8|439.3|436.9|439.09|436.69|0
1647508360000|2022-03-17 09:12:40|439.09|436.69|439.3|436.9|439.51|437.11|439.09|436.69|0
1647508370000|2022-03-17 09:12:50|439.09|436.69|439.72|437.32|439.93|437.53|439.09|436.69|0
1647508380000|2022-03-17 09:13:00|439.3|436.9|438.88|436.48|439.3|436.9|438.88|436.48|0
1647508390000|2022-03-17 09:13:10|438.99|436.59|439.41|437.01|439.51|437.11|438.99|436.59|0
1647508400000|2022-03-17 09:13:20|439.3|436.9|439.3|436.9|439.51|437.11|439.3|436.9|0
1647508410000|2022-03-17 09:13:30|438.88|436.48|439.3|436.9|439.3|436.9|438.88|436.48|0
1647508420000|2022-03-17 09:13:40|439.51|437.11|438.88|436.48|439.51|437.11|438.88|436.48|0
1647508430000|2022-03-17 09:13:50|439.2|436.8|439.72|437.32|439.72|437.32|439.2|436.8|0
1647508440000|2022-03-17 09:14:00|439.93|437.53|439.72|437.32|439.93|437.53|439.72|437.32|0
1647508450000|2022-03-17 09:14:10|439.3|436.9|439.3|436.9|439.41|437.01|439.09|436.69|0
1647508470000|2022-03-17 09:14:30|439.09|436.69|439.3|436.9|439.3|436.9|439.09|436.69|0
1647508480000|2022-03-17 09:14:40|439.09|436.69|439.72|437.32|439.72|437.32|439.09|436.69|0
1647508490000|2022-03-17 09:14:50|439.93|437.53|440.35|437.95|440.35|437.95|439.93|437.53|0
1647508500000|2022-03-17 09:15:00|440.25|437.85|439.09|436.69|440.35|437.95|439.09|436.69|0
1647508510000|2022-03-17 09:15:10|439.3|436.9|440.76|438.36|440.76|438.36|439.3|436.9|0
1647508520000|2022-03-17 09:15:20|440.87|438.47|440.76|438.36|440.87|438.47|440.66|438.26|0
1647508530000|2022-03-17 09:15:30|440.55|438.15|441.18|438.78|441.18|438.78|440.55|438.15|0
1647508540000|2022-03-17 09:15:40|441.29|438.89|441.39|438.99|441.39|438.99|441.29|438.89|0
1647508550000|2022-03-17 09:15:50|441.71|439.31|441.6|439.2|441.71|439.31|441.6|439.2|0
1647508560000|2022-03-17 09:16:00|441.81|439.41|442.02|439.62|442.02|439.62|441.81|439.41|0
1647508570000|2022-03-17 09:16:10|441.92|439.52|441.39|438.99|441.92|439.52|441.39|438.99|0
1647508580000|2022-03-17 09:16:20|441.6|439.2|441.18|438.78|441.6|439.2|441.18|438.78|0
1647508590000|2022-03-17 09:16:30|441.29|438.89|441.39|438.99|441.6|439.2|441.29|438.89|0
1647508600000|2022-03-17 09:16:40|441.81|439.41|441.81|439.41|442.02|439.62|441.81|439.41|0
1647508610000|2022-03-17 09:16:50|441.6|439.2|441.71|439.31|441.81|439.41|441.6|439.2|0
1647508620000|2022-03-17 09:17:00|441.81|439.41|441.5|439.1|441.81|439.41|441.5|439.1|0
1647508630000|2022-03-17 09:17:10|441.81|439.41|441.81|439.41|441.81|439.41|441.39|438.99|0
1647508640000|2022-03-17 09:17:20|441.6|439.2|440.76|438.36|441.81|439.41|440.76|438.36|0
1647508650000|2022-03-17 09:17:30|440.34|437.94|440.14|437.74|440.55|438.15|440.14|437.74|0
1647508660000|2022-03-17 09:17:40|439.93|437.53|440.14|437.74|440.14|437.74|439.93|437.53|0
1647508670000|2022-03-17 09:17:50|440.45|438.05|439.41|437.01|440.45|438.05|439.3|436.9|0
1647508680000|2022-03-17 09:18:00|439.2|436.8|439.2|436.8|439.2|436.8|438.46|436.06|0
1647508690000|2022-03-17 09:18:10|439.3|436.9|439.62|437.22|439.62|437.22|439.3|436.9|0
1647508700000|2022-03-17 09:18:20|439.93|437.53|440.14|437.74|440.14|437.74|439.93|437.53|0
1647508710000|2022-03-17 09:18:30|440.03|437.63|440.14|437.74|440.14|437.74|440.03|437.63|0
1647508720000|2022-03-17 09:18:40|439.93|437.53|440.34|437.94|440.34|437.94|439.93|437.53|0
1647508730000|2022-03-17 09:18:50|440.55|438.15|440.66|438.26|440.76|438.36|440.55|438.15|0
1647508740000|2022-03-17 09:19:00|440.55|438.15|441.5|439.1|441.5|439.1|440.55|438.15|0
1647508750000|2022-03-17 09:19:10|442.02|439.62|441.81|439.41|442.02|439.62|441.71|439.31|0
1647508760000|2022-03-17 09:19:20|441.6|439.2|441.39|438.99|441.81|439.41|441.39|438.99|0
1647508770000|2022-03-17 09:19:30|442.02|439.62|442.02|439.62|442.02|439.62|442.02|439.62|0
1647508780000|2022-03-17 09:19:40|441.6|439.2|441.18|438.78|441.6|439.2|441.18|438.78|0
1647508790000|2022-03-17 09:19:50|441.29|438.89|441.6|439.2|441.6|439.2|441.29|438.89|0
1647508800000|2022-03-17 09:20:00|442.02|439.62|442.02|439.62|442.02|439.62|441.81|439.41|0
1647508810000|2022-03-17 09:20:10|442.23|439.83|442.86|440.46|443.28|440.88|442.23|439.83|0
1647508820000|2022-03-17 09:20:20|442.23|439.83|442.02|439.62|442.23|439.83|441.81|439.41|0
1647508830000|2022-03-17 09:20:30|441.81|439.41|440.97|438.57|441.81|439.41|440.97|438.57|0
1647508840000|2022-03-17 09:20:40|440.55|438.15|441.39|438.99|441.39|438.99|440.55|438.15|0
1647508850000|2022-03-17 09:20:50|441.5|439.1|441.39|438.99|441.5|439.1|441.29|438.89|0
1647508860000|2022-03-17 09:21:00|441.29|438.89|441.6|439.2|441.81|439.41|441.29|438.89|0
1647508870000|2022-03-17 09:21:10|441.71|439.31|441.39|438.99|441.71|439.31|441.39|438.99|0
1647508880000|2022-03-17 09:21:20|441.5|439.1|441.6|439.2|441.6|439.2|441.5|439.1|0
1647508890000|2022-03-17 09:21:30|441.5|439.1|441.71|439.31|441.71|439.31|441.5|439.1|0
1647508900000|2022-03-17 09:21:40|441.39|438.99|441.18|438.78|441.81|439.41|441.18|438.78|0
1647508910000|2022-03-17 09:21:50|441.39|438.99|440.97|438.57|441.39|438.99|440.97|438.57|0
1647508920000|2022-03-17 09:22:00|441.08|438.68|440.97|438.57|441.08|438.68|440.76|438.36|0
1647508930000|2022-03-17 09:22:10|441.18|438.78|440.76|438.36|441.18|438.78|440.76|438.36|0
1647508940000|2022-03-17 09:22:20|440.34|437.94|440.34|437.94|440.34|437.94|440.34|437.94|0
1647508950000|2022-03-17 09:22:30|440.13|437.73|440.34|437.94|440.34|437.94|440.13|437.73|0
1647508960000|2022-03-17 09:22:40|440.55|438.15|440.55|438.15|440.55|438.15|440.34|437.94|0
1647508970000|2022-03-17 09:22:50|440.13|437.73|439.92|437.52|440.34|437.94|439.92|437.52|0
1647508980000|2022-03-17 09:23:00|440.13|437.73|440.34|437.94|440.34|437.94|440.13|437.73|0
1647508990000|2022-03-17 09:23:10|440.24|437.84|440.34|437.94|440.34|437.94|440.24|437.84|0
1647509000000|2022-03-17 09:23:20|439.92|437.52|440.03|437.63|440.03|437.63|439.92|437.52|0
1647509010000|2022-03-17 09:23:30|439.92|437.52|440.34|437.94|440.34|437.94|439.92|437.52|0
1647509020000|2022-03-17 09:23:40|439.82|437.42|440.34|437.94|440.87|438.47|439.82|437.42|0
1647509030000|2022-03-17 09:23:50|440.55|438.15|440.55|438.15|440.66|438.26|440.55|438.15|0
1647509040000|2022-03-17 09:24:00|440.45|438.05|440.66|438.26|440.76|438.36|440.45|438.05|0
1647509050000|2022-03-17 09:24:10|439.92|437.52|439.51|437.11|439.92|437.52|439.51|437.11|0
1647509060000|2022-03-17 09:24:20|439.41|437.01|439.61|437.21|439.61|437.21|439.3|436.9|0
1647509070000|2022-03-17 09:24:30|439.51|437.11|439.92|437.52|439.92|437.52|439.51|437.11|0
1647509080000|2022-03-17 09:24:40|439.82|437.42|439.92|437.52|439.92|437.52|439.82|437.42|0
1647509090000|2022-03-17 09:24:50|439.82|437.42|439.92|437.52|439.92|437.52|439.82|437.42|0
1647509100000|2022-03-17 09:25:00|440.13|437.73|440.45|438.05|440.45|438.05|440.13|437.73|0
1647509110000|2022-03-17 09:25:10|440.34|437.94|440.66|438.26|440.66|438.26|440.34|437.94|0
1647509120000|2022-03-17 09:25:20|440.55|438.15|440.55|438.15|440.55|438.15|440.55|438.15|0
1647509130000|2022-03-17 09:25:30|440.34|437.94|440.45|438.05|440.45|438.05|440.34|437.94|0
1647509140000|2022-03-17 09:25:40|440.34|437.94|440.03|437.63|440.34|437.94|440.03|437.63|0
1647509150000|2022-03-17 09:25:50|439.71|437.31|439.82|437.42|439.82|437.42|439.71|437.31|0
1647509160000|2022-03-17 09:26:00|439.71|437.31|439.92|437.52|439.92|437.52|439.71|437.31|0
1647509170000|2022-03-17 09:26:10|439.71|437.31|439.3|436.9|439.71|437.31|439.3|436.9|0
1647509190000|2022-03-17 09:26:30|439.51|437.11|439.51|437.11|439.51|437.11|439.3|436.9|0
1647509200000|2022-03-17 09:26:40|439.3|436.9|439.51|437.11|439.71|437.31|439.3|436.9|0
1647509210000|2022-03-17 09:26:50|439.3|436.9|439.3|436.9|439.3|436.9|439.09|436.69|0
1647509220000|2022-03-17 09:27:00|439.51|437.11|439.3|436.9|439.51|437.11|439.3|436.9|0
1647509230000|2022-03-17 09:27:10|439.5|437.1|439.5|437.1|439.5|437.1|439.3|436.9|0
1647509240000|2022-03-17 09:27:20|439.4|437|439.3|436.9|439.5|437.1|439.3|436.9|0
1647509250000|2022-03-17 09:27:30|439.4|437|439.09|436.69|439.4|437|438.88|436.48|0
1647509260000|2022-03-17 09:27:40|438.67|436.27|438.46|436.06|438.88|436.48|438.46|436.06|0
1647509270000|2022-03-17 09:27:50|437.94|435.54|437.83|435.43|437.94|435.54|437.83|435.43|0
1647509280000|2022-03-17 09:28:00|437.62|435.22|438.25|435.85|438.25|435.85|437.62|435.22|0
1647509290000|2022-03-17 09:28:10|438.46|436.06|438.67|436.27|438.67|436.27|438.46|436.06|0
1647509300000|2022-03-17 09:28:20|438.78|436.38|439.71|437.31|439.71|437.31|438.78|436.38|0
1647509310000|2022-03-17 09:28:30|439.92|437.52|439.92|437.52|439.92|437.52|439.71|437.31|0
1647509320000|2022-03-17 09:28:40|439.71|437.31|439.5|437.1|439.71|437.31|439.5|437.1|0
1647509330000|2022-03-17 09:28:50|439.71|437.31|439.5|437.1|439.71|437.31|439.5|437.1|0
1647509340000|2022-03-17 09:29:00|439.61|437.21|439.4|437|439.71|437.31|439.4|437|0
1647509350000|2022-03-17 09:29:10|438.88|436.48|438.88|436.48|438.88|436.48|438.78|436.38|0
1647509360000|2022-03-17 09:29:20|438.67|436.27|438.88|436.48|438.88|436.48|438.67|436.27|0
1647509370000|2022-03-17 09:29:30|438.67|436.27|438.67|436.27|438.78|436.38|438.67|436.27|0
1647509380000|2022-03-17 09:29:40|438.88|436.48|438.67|436.27|438.88|436.48|438.67|436.27|0
1647509390000|2022-03-17 09:29:50|438.46|436.06|438.46|436.06|438.46|436.06|438.46|436.06|0
1647509400000|2022-03-17 09:30:00|438.25|435.85|439.09|436.69|439.09|436.69|438.15|435.75|0
1647509410000|2022-03-17 09:30:10|439.19|436.79|438.99|436.59|439.29|436.89|438.99|436.59|0
1647509420000|2022-03-17 09:30:20|439.09|436.69|438.46|436.06|439.09|436.69|438.46|436.06|0
1647509430000|2022-03-17 09:30:30|438.67|436.27|438.78|436.38|438.78|436.38|438.46|436.06|0
1647509440000|2022-03-17 09:30:40|439.09|436.69|439.09|436.69|439.09|436.69|438.88|436.48|0
1647509450000|2022-03-17 09:30:50|438.67|436.27|438.46|436.06|438.67|436.27|438.46|436.06|0
1647509460000|2022-03-17 09:31:00|438.25|435.85|439.09|436.69|439.09|436.69|438.25|435.85|0
1647509470000|2022-03-17 09:31:10|438.88|436.48|439.4|437|439.4|437|438.88|436.48|0
1647509480000|2022-03-17 09:31:20|439.5|437.1|439.29|436.89|439.5|437.1|439.29|436.89|0
1647509490000|2022-03-17 09:31:30|438.78|436.38|438.88|436.48|438.99|436.59|438.78|436.38|0
1647509500000|2022-03-17 09:31:40|439.4|437|439.5|437.1|439.5|437.1|439.4|437|0
1647509510000|2022-03-17 09:31:50|439.4|437|439.09|436.69|439.5|437.1|439.09|436.69|0
1647509520000|2022-03-17 09:32:00|439.19|436.79|439.19|436.79|439.4|437|439.09|436.69|0
1647509530000|2022-03-17 09:32:10|439.29|436.89|439.09|436.69|439.29|436.89|439.09|436.69|0
1647509540000|2022-03-17 09:32:20|439.29|436.89|439.29|436.89|439.29|436.89|439.29|436.89|0
1647509550000|2022-03-17 09:32:30|439.5|437.1|440.13|437.73|440.13|437.73|439.5|437.1|0
1647509560000|2022-03-17 09:32:40|439.92|437.52|440.13|437.73|440.13|437.73|439.92|437.52|0
1647509570000|2022-03-17 09:32:50|439.92|437.52|439.92|437.52|439.92|437.52|439.92|437.52|0
1647509580000|2022-03-17 09:33:00|440.13|437.73|440.13|437.73|440.13|437.73|439.92|437.52|0
1647509590000|2022-03-17 09:33:10|439.92|437.52|439.29|436.89|439.92|437.52|439.29|436.89|0
1647509600000|2022-03-17 09:33:20|439.5|437.1|439.5|437.1|439.92|437.52|439.4|437|0
1647509610000|2022-03-17 09:33:30|439.71|437.31|440.55|438.15|440.55|438.15|439.71|437.31|0
1647509620000|2022-03-17 09:33:40|440.45|438.05|440.24|437.84|440.45|438.05|440.24|437.84|0
1647509630000|2022-03-17 09:33:50|440.34|437.94|440.13|437.73|440.34|437.94|440.13|437.73|0
1647509640000|2022-03-17 09:34:00|439.92|437.52|440.34|437.94|440.34|437.94|439.92|437.52|0
1647509650000|2022-03-17 09:34:10|440.24|437.84|440.55|438.15|440.55|438.15|440.13|437.73|0
1647509660000|2022-03-17 09:34:20|440.76|438.36|441.39|438.99|441.39|438.99|440.76|438.36|0
1647509670000|2022-03-17 09:34:30|441.28|438.88|441.59|439.19|441.59|439.19|441.28|438.88|0
1647509680000|2022-03-17 09:34:40|441.39|438.99|441.39|438.99|441.39|438.99|441.39|438.99|0
1647509690000|2022-03-17 09:34:50|441.59|439.19|441.8|439.4|441.8|439.4|441.39|438.99|0
1647509700000|2022-03-17 09:35:00|442.01|439.61|442.75|440.35|442.96|440.56|442.01|439.61|0
1647509710000|2022-03-17 09:35:10|442.85|440.45|443.27|440.87|443.27|440.87|442.85|440.45|0
1647509720000|2022-03-17 09:35:20|443.9|441.5|444.11|441.71|444.11|441.71|443.9|441.5|0
1647509730000|2022-03-17 09:35:30|444.32|441.92|444.32|441.92|444.32|441.92|444.11|441.71|0
1647509740000|2022-03-17 09:35:40|444.53|442.13|444.53|442.13|444.74|442.34|444.53|442.13|0
1647509750000|2022-03-17 09:35:50|445.37|442.97|445.06|442.66|445.37|442.97|445.06|442.66|0
1647509760000|2022-03-17 09:36:00|445.16|442.76|445.27|442.87|445.37|442.97|445.16|442.76|0
1647509770000|2022-03-17 09:36:10|445.37|442.97|444.85|442.45|445.37|442.97|444.85|442.45|0
1647509780000|2022-03-17 09:36:20|444.74|442.34|444.74|442.34|444.95|442.55|444.53|442.13|0
1647509790000|2022-03-17 09:36:30|444.64|442.24|444.32|441.92|444.64|442.24|444.32|441.92|0
1647509800000|2022-03-17 09:36:40|443.9|441.5|443.69|441.29|443.9|441.5|443.59|441.19|0
1647509810000|2022-03-17 09:36:50|443.48|441.08|443.9|441.5|444.11|441.71|443.48|441.08|0
1647509820000|2022-03-17 09:37:00|444.11|441.71|443.9|441.5|444.11|441.71|443.9|441.5|0
1647509830000|2022-03-17 09:37:10|444.11|441.71|443.9|441.5|444.11|441.71|443.9|441.5|0
1647509840000|2022-03-17 09:37:20|444.11|441.71|443.9|441.5|444.11|441.71|443.9|441.5|0
1647509850000|2022-03-17 09:37:30|443.06|440.66|443.06|440.66|443.06|440.66|443.06|440.66|0
1647509860000|2022-03-17 09:37:40|443.69|441.29|444.53|442.13|444.53|442.13|443.69|441.29|0
1647509870000|2022-03-17 09:37:50|444.95|442.55|445.16|442.76|445.16|442.76|444.95|442.55|0
1647509880000|2022-03-17 09:38:00|444.74|442.34|444.74|442.34|444.74|442.34|444.74|442.34|0
1647509890000|2022-03-17 09:38:10|444.32|441.92|445.48|443.08|445.48|443.08|444.01|441.61|0
1647509900000|2022-03-17 09:38:20|445.37|442.97|445.27|442.87|445.37|442.97|445.16|442.76|0
1647509910000|2022-03-17 09:38:30|445.16|442.76|444.53|442.13|445.16|442.76|444.53|442.13|0
1647509920000|2022-03-17 09:38:40|444.74|442.34|444.32|441.92|444.74|442.34|444.32|441.92|0
1647509930000|2022-03-17 09:38:50|443.9|441.5|444.11|441.71|444.22|441.82|443.9|441.5|0
1647509940000|2022-03-17 09:39:00|443.9|441.5|443.8|441.4|443.9|441.5|443.8|441.4|0
1647509950000|2022-03-17 09:39:10|444.32|441.92|443.69|441.29|444.32|441.92|443.69|441.29|0
1647509960000|2022-03-17 09:39:20|443.9|441.5|443.9|441.5|443.9|441.5|443.8|441.4|0
1647509970000|2022-03-17 09:39:30|444.11|441.71|444.32|441.92|444.32|441.92|444.11|441.71|0
1647509980000|2022-03-17 09:39:40|444.22|441.82|443.9|441.5|444.22|441.82|443.9|441.5|0
1647509990000|2022-03-17 09:39:50|443.69|441.29|443.9|441.5|443.9|441.5|443.69|441.29|0
1647510000000|2022-03-17 09:40:00|443.69|441.29|443.27|440.87|443.69|441.29|443.06|440.66|0
1647510010000|2022-03-17 09:40:10|443.06|440.66|443.06|440.66|443.17|440.77|443.06|440.66|0
1647510020000|2022-03-17 09:40:20|442.85|440.45|442.85|440.45|442.85|440.45|442.85|440.45|0
1647510030000|2022-03-17 09:40:30|443.06|440.66|443.06|440.66|443.06|440.66|443.06|440.66|0
1647510040000|2022-03-17 09:40:40|442.85|440.45|443.27|440.87|443.38|440.98|442.85|440.45|0
1647510050000|2022-03-17 09:40:50|443.48|441.08|443.48|441.08|443.69|441.29|443.27|440.87|0
1647510060000|2022-03-17 09:41:00|443.17|440.77|443.06|440.66|443.17|440.77|442.85|440.45|0
1647510070000|2022-03-17 09:41:10|443.27|440.87|444.53|442.13|444.53|442.13|443.27|440.87|0
1647510080000|2022-03-17 09:41:20|444.32|441.92|444.74|442.34|444.74|442.34|444.32|441.92|0
1647510090000|2022-03-17 09:41:30|444.64|442.24|444.95|442.55|444.95|442.55|444.53|442.13|0
1647510110000|2022-03-17 09:41:50|444.74|442.34|444.74|442.34|444.74|442.34|444.74|442.34|0
1647510120000|2022-03-17 09:42:00|444.85|442.45|444.53|442.13|444.85|442.45|444.53|442.13|0
1647510130000|2022-03-17 09:42:10|444.64|442.24|444.43|442.03|444.64|442.24|444.32|441.92|0
1647510140000|2022-03-17 09:42:20|444.53|442.13|444.32|441.92|444.53|442.13|444.32|441.92|0
1647510150000|2022-03-17 09:42:30|444.22|441.82|444.11|441.71|444.22|441.82|444.11|441.71|0
1647510160000|2022-03-17 09:42:40|444.32|441.92|444.11|441.71|444.32|441.92|444.11|441.71|0
1647510170000|2022-03-17 09:42:50|444.32|441.92|443.9|441.5|444.32|441.92|443.9|441.5|0
1647510180000|2022-03-17 09:43:00|444.11|441.71|444.11|441.71|444.11|441.71|444.11|441.71|0
1647510190000|2022-03-17 09:43:10|444.32|441.92|444.32|441.92|444.32|441.92|444.11|441.71|0
1647510200000|2022-03-17 09:43:20|444.22|441.82|444.22|441.82|444.22|441.82|444.22|441.82|0
1647510210000|2022-03-17 09:43:30|444.32|441.92|443.48|441.08|444.32|441.92|443.48|441.08|0
1647510220000|2022-03-17 09:43:40|443.27|440.87|443.27|440.87|443.27|440.87|443.06|440.66|0
1647510230000|2022-03-17 09:43:50|443.06|440.66|442.64|440.24|443.06|440.66|442.64|440.24|0
1647510240000|2022-03-17 09:44:00|442.85|440.45|442.43|440.03|442.85|440.45|442.43|440.03|0
1647510250000|2022-03-17 09:44:10|442.64|440.24|443.27|440.87|443.27|440.87|442.64|440.24|0
1647510260000|2022-03-17 09:44:20|443.48|441.08|443.27|440.87|443.48|441.08|443.27|440.87|0
1647510270000|2022-03-17 09:44:30|443.38|440.98|443.8|441.4|443.8|441.4|443.27|440.87|0
1647510280000|2022-03-17 09:44:40|443.9|441.5|444.43|442.03|444.43|442.03|443.9|441.5|0
1647510290000|2022-03-17 09:44:50|444.32|441.92|444.01|441.61|444.32|441.92|443.9|441.5|0
1647510300000|2022-03-17 09:45:00|443.69|441.29|443.9|441.5|443.9|441.5|443.69|441.29|0
1647510310000|2022-03-17 09:45:10|443.69|441.29|443.48|441.08|443.69|441.29|443.48|441.08|0
1647510320000|2022-03-17 09:45:20|442.85|440.45|443.27|440.87|443.27|440.87|442.85|440.45|0
1647510330000|2022-03-17 09:45:30|443.06|440.66|443.06|440.66|443.17|440.77|443.06|440.66|0
1647510340000|2022-03-17 09:45:40|442.85|440.45|443.06|440.66|443.06|440.66|442.85|440.45|0
1647510350000|2022-03-17 09:45:50|443.38|440.98|443.48|441.08|443.48|441.08|443.38|440.98|0
1647510360000|2022-03-17 09:46:00|443.8|441.4|443.69|441.29|443.9|441.5|443.69|441.29|0
1647510380000|2022-03-17 09:46:20|443.9|441.5|443.69|441.29|443.9|441.5|443.69|441.29|0
1647510390000|2022-03-17 09:46:30|443.8|441.4|443.69|441.29|443.8|441.4|443.69|441.29|0
1647510400000|2022-03-17 09:46:40|443.48|441.08|443.48|441.08|443.48|441.08|443.48|441.08|0
1647510410000|2022-03-17 09:46:50|443.06|440.66|443.27|440.87|443.27|440.87|443.06|440.66|0
1647510420000|2022-03-17 09:47:00|443.38|440.98|444.11|441.71|444.11|441.71|443.38|440.98|0
1647510430000|2022-03-17 09:47:10|444.32|441.92|444.53|442.13|444.53|442.13|444.32|441.92|0
1647510440000|2022-03-17 09:47:20|444.74|442.34|444.53|442.13|444.74|442.34|444.32|441.92|0
1647510460000|2022-03-17 09:47:40|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1647510470000|2022-03-17 09:47:50|444.64|442.24|444.53|442.13|444.74|442.34|444.53|442.13|0
1647510480000|2022-03-17 09:48:00|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1647510490000|2022-03-17 09:48:10|443.69|441.29|443.9|441.5|443.9|441.5|443.69|441.29|0
1647510500000|2022-03-17 09:48:20|444.11|441.71|444.01|441.61|444.11|441.71|443.9|441.5|0
1647510510000|2022-03-17 09:48:30|444.11|441.71|444.11|441.71|444.11|441.71|444.01|441.61|0
1647510520000|2022-03-17 09:48:40|444.32|441.92|444.32|441.92|444.74|442.34|444.32|441.92|0
1647510530000|2022-03-17 09:48:50|444.43|442.03|444.53|442.13|444.53|442.13|444.32|441.92|0
1647510540000|2022-03-17 09:49:00|444.32|441.92|444.22|441.82|444.32|441.92|444.11|441.71|0
1647510550000|2022-03-17 09:49:10|444.11|441.71|444.01|441.61|444.22|441.82|444.01|441.61|0
1647510560000|2022-03-17 09:49:20|444.32|441.92|444.64|442.24|444.64|442.24|444.32|441.92|0
1647510570000|2022-03-17 09:49:30|444.53|442.13|444.64|442.24|444.64|442.24|444.32|441.92|0
1647510580000|2022-03-17 09:49:40|444.53|442.13|444.53|442.13|444.74|442.34|444.53|442.13|0
1647510590000|2022-03-17 09:49:50|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1647510600000|2022-03-17 09:50:00|444.22|441.82|444.11|441.71|444.32|441.92|444.11|441.71|0
1647510620000|2022-03-17 09:50:20|444.53|442.13|444.63|442.23|444.63|442.23|444.53|442.13|0
1647510630000|2022-03-17 09:50:30|444.53|442.13|443.9|441.5|444.53|442.13|443.9|441.5|0
1647510640000|2022-03-17 09:50:40|444.11|441.71|444.11|441.71|444.11|441.71|443.69|441.29|0
1647510650000|2022-03-17 09:50:50|444.32|441.92|444.74|442.34|444.74|442.34|444.32|441.92|0
1647510660000|2022-03-17 09:51:00|444.95|442.55|444.95|442.55|444.95|442.55|444.63|442.23|0
1647510670000|2022-03-17 09:51:10|444.74|442.34|444.95|442.55|444.95|442.55|444.74|442.34|0
1647510680000|2022-03-17 09:51:20|444.74|442.34|444.63|442.23|444.74|442.34|444.63|442.23|0
1647510690000|2022-03-17 09:51:30|444.53|442.13|444.32|441.92|444.74|442.34|444.32|441.92|0
1647510700000|2022-03-17 09:51:40|444.42|442.02|444.53|442.13|444.53|442.13|444.42|442.02|0
1647510710000|2022-03-17 09:51:50|444.74|442.34|445.16|442.76|445.16|442.76|444.74|442.34|0
1647510720000|2022-03-17 09:52:00|444.95|442.55|445.05|442.65|445.16|442.76|444.95|442.55|0
1647510730000|2022-03-17 09:52:10|445.16|442.76|444.95|442.55|445.16|442.76|444.95|442.55|0
1647510740000|2022-03-17 09:52:20|445.05|442.65|444.74|442.34|445.05|442.65|444.74|442.34|0
1647510750000|2022-03-17 09:52:30|445.05|442.65|444.74|442.34|445.05|442.65|444.53|442.13|0
1647510760000|2022-03-17 09:52:40|444.84|442.44|444.74|442.34|444.84|442.44|444.74|442.34|0
1647510770000|2022-03-17 09:52:50|444.52|442.12|443.9|441.5|444.52|442.12|443.9|441.5|0
1647510780000|2022-03-17 09:53:00|443.69|441.29|442.85|440.45|443.69|441.29|442.85|440.45|0
1647510790000|2022-03-17 09:53:10|442.22|439.82|442.43|440.03|442.43|440.03|442.22|439.82|0
1647510800000|2022-03-17 09:53:20|442.64|440.24|442.64|440.24|442.64|440.24|442.64|440.24|0
1647510810000|2022-03-17 09:53:30|442.43|440.03|442.22|439.82|442.43|440.03|442.01|439.61|0
1647510820000|2022-03-17 09:53:40|442.01|439.61|442.64|440.24|442.64|440.24|442.01|439.61|0
1647510830000|2022-03-17 09:53:50|442.43|440.03|442.43|440.03|442.43|440.03|442.43|440.03|0
1647510840000|2022-03-17 09:54:00|442.54|440.14|442.64|440.24|442.64|440.24|442.43|440.03|0
1647510850000|2022-03-17 09:54:10|442.85|440.45|443.06|440.66|443.06|440.66|442.85|440.45|0
1647510860000|2022-03-17 09:54:20|443.16|440.76|443.26|440.86|443.26|440.86|443.16|440.76|0
1647510870000|2022-03-17 09:54:30|443.47|441.07|443.26|440.86|443.47|441.07|443.16|440.76|0
1647510880000|2022-03-17 09:54:40|443.16|440.76|443.37|440.97|443.37|440.97|443.16|440.76|0
1647510890000|2022-03-17 09:54:50|443.26|440.86|442.85|440.45|443.26|440.86|442.85|440.45|0
1647510900000|2022-03-17 09:55:00|442.64|440.24|441.8|439.4|442.64|440.24|441.8|439.4|0
1647510910000|2022-03-17 09:55:10|441.38|438.98|441.8|439.4|441.8|439.4|441.38|438.98|0
1647510920000|2022-03-17 09:55:20|441.59|439.19|441.59|439.19|441.59|439.19|441.38|438.98|0
1647510930000|2022-03-17 09:55:30|441.8|439.4|441.59|439.19|441.8|439.4|441.59|439.19|0
1647510940000|2022-03-17 09:55:40|441.7|439.3|441.38|438.98|441.7|439.3|441.17|438.77|0
1647510950000|2022-03-17 09:55:50|441.17|438.77|441.7|439.3|441.7|439.3|441.17|438.77|0
1647510960000|2022-03-17 09:56:00|441.8|439.4|441.8|439.4|441.91|439.51|441.8|439.4|0
1647510970000|2022-03-17 09:56:10|441.91|439.51|441.7|439.3|441.91|439.51|441.7|439.3|0
1647510980000|2022-03-17 09:56:20|441.59|439.19|441.49|439.09|441.8|439.4|441.49|439.09|0
1647510990000|2022-03-17 09:56:30|441.38|438.98|441.17|438.77|441.38|438.98|441.17|438.77|0
1647511000000|2022-03-17 09:56:40|441.07|438.67|441.59|439.19|441.59|439.19|441.07|438.67|0
1647511010000|2022-03-17 09:56:50|441.7|439.3|441.59|439.19|441.8|439.4|441.59|439.19|0
1647511020000|2022-03-17 09:57:00|441.49|439.09|441.28|438.88|441.49|439.09|441.28|438.88|0
1647511030000|2022-03-17 09:57:10|441.17|438.77|440.86|438.46|441.17|438.77|440.86|438.46|0
1647511040000|2022-03-17 09:57:20|440.75|438.35|440.75|438.35|440.75|438.35|440.54|438.14|0
1647511050000|2022-03-17 09:57:30|440.65|438.25|440.33|437.93|440.86|438.46|440.33|437.93|0
1647511060000|2022-03-17 09:57:40|440.12|437.72|440.33|437.93|440.33|437.93|440.12|437.72|0
1647511070000|2022-03-17 09:57:50|440.54|438.14|441.38|438.98|441.38|438.98|440.54|438.14|0
1647511080000|2022-03-17 09:58:00|441.59|439.19|442.01|439.61|442.01|439.61|441.59|439.19|0
1647511090000|2022-03-17 09:58:10|441.91|439.51|441.59|439.19|441.91|439.51|441.59|439.19|0
1647511100000|2022-03-17 09:58:20|441.38|438.98|441.38|438.98|441.38|438.98|441.38|438.98|0
1647511110000|2022-03-17 09:58:30|441.7|439.3|441.38|438.98|441.8|439.4|441.38|438.98|0
1647511120000|2022-03-17 09:58:40|441.17|438.77|441.8|439.4|441.8|439.4|441.17|438.77|0
1647511130000|2022-03-17 09:58:50|442.01|439.61|442.01|439.61|442.01|439.61|441.9|439.5|0
1647511140000|2022-03-17 09:59:00|441.8|439.4|441.28|438.88|441.8|439.4|441.28|438.88|0
1647511150000|2022-03-17 09:59:10|441.38|438.98|441.38|438.98|441.59|439.19|441.38|438.98|0
1647511160000|2022-03-17 09:59:20|440.96|438.56|440.96|438.56|441.17|438.77|440.96|438.56|0
1647511170000|2022-03-17 09:59:30|441.17|438.77|441.17|438.77|441.17|438.77|441.07|438.67|0
1647511180000|2022-03-17 09:59:40|440.12|437.72|440.33|437.93|440.33|437.93|440.12|437.72|0
1647511190000|2022-03-17 09:59:50|440.54|438.14|440.54|438.14|440.54|438.14|440.54|438.14|0
1647511200000|2022-03-17 10:00:00|440.96|438.56|443.79|441.39|443.79|441.39|440.96|438.56|0
1647511210000|2022-03-17 10:00:10|446.73|444.33|446.31|443.91|446.73|444.33|443.68|441.28|0
1647511220000|2022-03-17 10:00:20|448.73|446.33|449.57|447.17|449.57|447.17|447.58|445.18|0
1647511230000|2022-03-17 10:00:30|450.32|447.92|452.96|450.56|453.59|451.19|449.79|447.39|0
1647511240000|2022-03-17 10:00:40|454.23|451.83|455.07|452.67|455.07|452.67|453.17|450.77|0
1647511250000|2022-03-17 10:00:50|452.96|450.56|453.59|451.19|453.8|451.4|451.9|449.5|0
1647511260000|2022-03-17 10:01:00|453.38|450.98|452.74|450.34|454.01|451.61|452.74|450.34|0
1647511270000|2022-03-17 10:01:10|452.32|449.92|452.85|450.45|452.85|450.45|451.69|449.29|0
1647511280000|2022-03-17 10:01:20|450.63|448.23|451.9|449.5|452.43|450.03|450.63|448.23|0
1647511290000|2022-03-17 10:01:30|451.47|449.07|451.58|449.18|451.58|449.18|451.26|448.86|0
1647511300000|2022-03-17 10:01:40|454.23|451.83|454.23|451.83|454.23|451.83|454.23|451.83|0
1647511310000|2022-03-17 10:01:50|452.95|450.55|453.8|451.4|453.8|451.4|452.74|450.34|0
1647511320000|2022-03-17 10:02:00|454.01|451.61|452.53|450.13|454.01|451.61|452.53|450.13|0
1647511330000|2022-03-17 10:02:10|452.32|449.92|450.21|447.81|452.32|449.92|450.21|447.81|0
1647511340000|2022-03-17 10:02:20|451.05|448.65|454.29|451.89|454.5|452.1|451.05|448.65|0
1647511350000|2022-03-17 10:02:30|454.5|452.1|453.65|451.25|454.5|452.1|453.65|451.25|0
1647511360000|2022-03-17 10:02:40|452.39|449.99|452.18|449.78|452.6|450.2|452.18|449.78|0
1647511370000|2022-03-17 10:02:50|454.29|451.89|455.66|453.26|455.88|453.48|454.29|451.89|0
1647511380000|2022-03-17 10:03:00|454.71|452.31|453.86|451.46|454.71|452.31|453.86|451.46|0
1647511390000|2022-03-17 10:03:10|452.6|450.2|452.81|450.41|453.02|450.62|452.6|450.2|0
1647511400000|2022-03-17 10:03:20|452.18|449.78|452.81|450.41|452.81|450.41|451.96|449.56|0
1647511410000|2022-03-17 10:03:30|452.6|450.2|454.29|451.89|454.29|451.89|452.6|450.2|0
1647511420000|2022-03-17 10:03:40|454.5|452.1|454.5|452.1|454.5|452.1|453.97|451.57|0
1647511430000|2022-03-17 10:03:50|454.4|452|454.92|452.52|454.92|452.52|454.4|452|0
1647511440000|2022-03-17 10:04:00|455.13|452.73|454.18|451.78|455.13|452.73|454.18|451.78|0
1647511450000|2022-03-17 10:04:10|453.65|451.25|452.81|450.41|453.76|451.36|452.81|450.41|0
1647511460000|2022-03-17 10:04:20|452.6|450.2|453.13|450.73|453.13|450.73|452.5|450.1|0
1647511470000|2022-03-17 10:04:30|452.81|450.41|453.44|451.04|453.44|451.04|452.71|450.31|0
1647511480000|2022-03-17 10:04:40|453.23|450.83|452.92|450.52|453.23|450.83|452.92|450.52|0
1647511490000|2022-03-17 10:04:50|453.23|450.83|453.44|451.04|453.44|451.04|452.92|450.52|0
1647511500000|2022-03-17 10:05:00|453.23|450.83|454.07|451.67|454.07|451.67|453.23|450.83|0
1647511510000|2022-03-17 10:05:10|453.97|451.57|454.07|451.67|454.5|452.1|453.97|451.57|0
1647511520000|2022-03-17 10:05:20|454.5|452.1|454.92|452.52|454.92|452.52|454.5|452.1|0
1647511530000|2022-03-17 10:05:30|455.03|452.63|455.13|452.73|455.13|452.73|454.71|452.31|0
1647511540000|2022-03-17 10:05:40|455.34|452.94|455.55|453.15|455.55|453.15|455.13|452.73|0
1647511550000|2022-03-17 10:05:50|455.45|453.05|454.28|451.88|455.45|453.05|454.28|451.88|0
1647511560000|2022-03-17 10:06:00|454.82|452.42|454.5|452.1|455.13|452.73|454.5|452.1|0
1647511570000|2022-03-17 10:06:10|454.18|451.78|454.71|452.31|454.82|452.42|454.18|451.78|0
1647511580000|2022-03-17 10:06:20|454.28|451.88|453.65|451.25|454.28|451.88|453.65|451.25|0
1647511590000|2022-03-17 10:06:30|453.76|451.36|453.97|451.57|454.07|451.67|453.76|451.36|0
1647511600000|2022-03-17 10:06:40|453.65|451.25|453.65|451.25|453.65|451.25|453.44|451.04|0
1647511610000|2022-03-17 10:06:50|453.44|451.04|454.61|452.21|454.61|452.21|453.34|450.94|0
1647511620000|2022-03-17 10:07:00|454.82|452.42|455.55|453.15|455.87|453.47|454.82|452.42|0
1647511630000|2022-03-17 10:07:10|455.76|453.36|454.71|452.31|455.76|453.36|454.71|452.31|0
1647511640000|2022-03-17 10:07:20|454.5|452.1|454.71|452.31|454.82|452.42|454.5|452.1|0
1647511650000|2022-03-17 10:07:30|455.03|452.63|455.45|453.05|455.45|453.05|455.03|452.63|0
1647511660000|2022-03-17 10:07:40|456.61|454.21|455.76|453.36|456.61|454.21|455.76|453.36|0
1647511670000|2022-03-17 10:07:50|455.98|453.58|458.73|456.33|458.73|456.33|455.98|453.58|0
1647511680000|2022-03-17 10:08:00|459.36|456.96|456.93|454.53|459.36|456.96|456.93|454.53|0
1647511690000|2022-03-17 10:08:10|456.61|454.21|457.46|455.06|457.88|455.48|456.61|454.21|0
1647511700000|2022-03-17 10:08:20|457.67|455.27|457.88|455.48|457.88|455.48|457.67|455.27|0
1647511710000|2022-03-17 10:08:30|458.09|455.69|458.3|455.9|458.63|456.23|458.09|455.69|0
1647511720000|2022-03-17 10:08:40|458.09|455.69|457.67|455.27|458.52|456.12|457.67|455.27|0
1647511730000|2022-03-17 10:08:50|456.82|454.42|456.82|454.42|457.03|454.63|456.82|454.42|0
1647511740000|2022-03-17 10:09:00|457.35|454.95|457.57|455.17|457.67|455.27|457.35|454.95|0
1647511750000|2022-03-17 10:09:10|457.88|455.48|457.67|455.27|457.88|455.48|457.24|454.84|0
1647511760000|2022-03-17 10:09:20|458.2|455.8|458.41|456.01|458.52|456.12|458.09|455.69|0
1647511770000|2022-03-17 10:09:30|458.2|455.8|458.52|456.12|458.52|456.12|458.2|455.8|0
1647511780000|2022-03-17 10:09:40|458.3|455.9|457.57|455.17|458.3|455.9|457.57|455.17|0
1647511790000|2022-03-17 10:09:50|457.46|455.06|457.24|454.84|457.46|455.06|457.24|454.84|0
1647511800000|2022-03-17 10:10:00|457.78|455.38|457.99|455.59|458.09|455.69|457.78|455.38|0
1647511810000|2022-03-17 10:10:10|457.67|455.27|457.88|455.48|458.09|455.69|457.67|455.27|0
1647511820000|2022-03-17 10:10:20|458.09|455.69|458.09|455.69|458.3|455.9|458.09|455.69|0
1647511830000|2022-03-17 10:10:30|457.99|455.59|458.73|456.33|458.73|456.33|457.99|455.59|0
1647511840000|2022-03-17 10:10:40|458.3|455.9|457.67|455.27|458.41|456.01|457.67|455.27|0
1647511850000|2022-03-17 10:10:50|457.78|455.38|457.78|455.38|457.78|455.38|457.78|455.38|0
1647511860000|2022-03-17 10:11:00|458.09|455.69|458.3|455.9|458.3|455.9|458.09|455.69|0
1647511870000|2022-03-17 10:11:10|458.63|456.23|458.52|456.12|458.63|456.23|458.3|455.9|0
1647511880000|2022-03-17 10:11:20|458.73|456.33|458.3|455.9|458.73|456.33|458.3|455.9|0
1647511890000|2022-03-17 10:11:30|457.88|455.48|457.35|454.95|457.88|455.48|457.24|454.84|0
1647511900000|2022-03-17 10:11:40|457.14|454.74|456.61|454.21|457.67|455.27|456.61|454.21|0
1647511910000|2022-03-17 10:11:50|455.76|453.36|454.92|452.52|455.76|453.36|454.92|452.52|0
1647511920000|2022-03-17 10:12:00|454.49|452.09|455.55|453.15|455.55|453.15|454.49|452.09|0
1647511930000|2022-03-17 10:12:10|455.76|453.36|453.65|451.25|455.76|453.36|453.65|451.25|0
1647511940000|2022-03-17 10:12:20|453.23|450.83|453.23|450.83|453.65|451.25|453.23|450.83|0
1647511950000|2022-03-17 10:12:30|453.86|451.46|453.76|451.36|453.86|451.46|453.65|451.25|0
1647511960000|2022-03-17 10:12:40|453.86|451.46|454.28|451.88|454.28|451.88|453.55|451.15|0
1647511970000|2022-03-17 10:12:50|454.07|451.67|454.18|451.78|454.28|451.88|454.07|451.67|0
1647511980000|2022-03-17 10:13:00|454.28|451.88|454.92|452.52|454.92|452.52|454.28|451.88|0
1647511990000|2022-03-17 10:13:10|454.81|452.41|455.13|452.73|455.13|452.73|454.81|452.41|0
1647512000000|2022-03-17 10:13:20|455.03|452.63|454.92|452.52|455.03|452.63|454.92|452.52|0
1647512010000|2022-03-17 10:13:30|454.7|452.3|454.18|451.78|454.7|452.3|454.18|451.78|0
1647512020000|2022-03-17 10:13:40|454.28|451.88|454.92|452.52|455.13|452.73|454.28|451.88|0
1647512030000|2022-03-17 10:13:50|455.13|452.73|454.7|452.3|455.13|452.73|454.49|452.09|0
1647512040000|2022-03-17 10:14:00|454.49|452.09|454.7|452.3|455.13|452.73|454.49|452.09|0
1647512050000|2022-03-17 10:14:10|454.92|452.52|454.07|451.67|454.92|452.52|454.07|451.67|0
1647512060000|2022-03-17 10:14:20|453.86|451.46|454.18|451.78|454.39|451.99|453.86|451.46|0
1647512070000|2022-03-17 10:14:30|454.49|452.09|454.7|452.3|454.81|452.41|454.49|452.09|0
1647512080000|2022-03-17 10:14:40|454.81|452.41|454.49|452.09|454.92|452.52|454.49|452.09|0
1647512090000|2022-03-17 10:14:50|454.6|452.2|454.7|452.3|454.7|452.3|454.6|452.2|0
1647512100000|2022-03-17 10:15:00|454.49|452.09|454.7|452.3|454.7|452.3|454.28|451.88|0
1647512110000|2022-03-17 10:15:10|455.03|452.63|454.92|452.52|455.13|452.73|454.92|452.52|0
1647512120000|2022-03-17 10:15:20|454.7|452.3|455.03|452.63|455.03|452.63|454.6|452.2|0
1647512130000|2022-03-17 10:15:30|454.81|452.41|455.34|452.94|455.34|452.94|454.81|452.41|0
1647512140000|2022-03-17 10:15:40|455.97|453.57|455.76|453.36|456.18|453.78|455.76|453.36|0
1647512150000|2022-03-17 10:15:50|455.87|453.47|456.18|453.78|456.18|453.78|455.87|453.47|0
1647512160000|2022-03-17 10:16:00|456.4|454|455.34|452.94|456.4|454|455.34|452.94|0
1647512170000|2022-03-17 10:16:10|455.55|453.15|455.24|452.84|455.76|453.36|455.24|452.84|0
1647512180000|2022-03-17 10:16:20|454.7|452.3|455.13|452.73|455.13|452.73|454.7|452.3|0
1647512190000|2022-03-17 10:16:30|454.92|452.52|456.08|453.68|456.18|453.78|454.92|452.52|0
1647512200000|2022-03-17 10:16:40|455.97|453.57|456.08|453.68|456.18|453.78|455.97|453.57|0
1647512210000|2022-03-17 10:16:50|455.76|453.36|455.97|453.57|455.97|453.57|455.76|453.36|0
1647512220000|2022-03-17 10:17:00|456.08|453.68|456.18|453.78|456.18|453.78|455.76|453.36|0
1647512230000|2022-03-17 10:17:10|455.97|453.57|455.76|453.36|455.97|453.57|455.76|453.36|0
1647512240000|2022-03-17 10:17:20|455.45|453.05|455.34|452.94|455.55|453.15|455.34|452.94|0
1647512250000|2022-03-17 10:17:30|455.55|453.15|455.34|452.94|455.55|453.15|455.34|452.94|0
1647512260000|2022-03-17 10:17:40|455.45|453.05|455.13|452.73|455.45|453.05|455.13|452.73|0
1647512270000|2022-03-17 10:17:50|455.24|452.84|454.49|452.09|455.24|452.84|454.49|452.09|0
1647512280000|2022-03-17 10:18:00|454.91|452.51|455.13|452.73|455.34|452.94|454.91|452.51|0
1647512290000|2022-03-17 10:18:10|454.7|452.3|453.44|451.04|454.7|452.3|453.44|451.04|0
1647512300000|2022-03-17 10:18:20|454.07|451.67|453.44|451.04|454.07|451.67|453.23|450.83|0
1647512310000|2022-03-17 10:18:30|453.65|451.25|453.86|451.46|453.86|451.46|453.65|451.25|0
1647512320000|2022-03-17 10:18:40|453.65|451.25|453.22|450.82|453.65|451.25|453.22|450.82|0
1647512330000|2022-03-17 10:18:50|453.44|451.04|453.33|450.93|453.44|451.04|453.33|450.93|0
1647512340000|2022-03-17 10:19:00|453.65|451.25|453.12|450.72|453.65|451.25|453.12|450.72|0
1647512350000|2022-03-17 10:19:10|452.8|450.4|452.91|450.51|453.01|450.61|452.8|450.4|0
1647512360000|2022-03-17 10:19:20|453.22|450.82|453.01|450.61|453.22|450.82|452.8|450.4|0
1647512370000|2022-03-17 10:19:30|451.96|449.56|451.02|448.62|451.96|449.56|450.48|448.08|0
1647512380000|2022-03-17 10:19:40|451.75|449.35|451.65|449.25|451.96|449.56|451.65|449.25|0
1647512390000|2022-03-17 10:19:50|451.33|448.93|451.33|448.93|451.33|448.93|451.23|448.83|0
1647512400000|2022-03-17 10:20:00|451.54|449.14|451.75|449.35|451.75|449.35|451.44|449.04|0
1647512410000|2022-03-17 10:20:10|452.17|449.77|452.59|450.19|452.8|450.4|452.17|449.77|0
1647512420000|2022-03-17 10:20:20|452.49|450.09|452.17|449.77|452.49|450.09|452.17|449.77|0
1647512430000|2022-03-17 10:20:30|451.75|449.35|450.91|448.51|451.75|449.35|450.91|448.51|0
1647512440000|2022-03-17 10:20:40|451.01|448.61|450.8|448.4|451.01|448.61|450.8|448.4|0
1647512450000|2022-03-17 10:20:50|450.69|448.29|450.69|448.29|450.69|448.29|450.59|448.19|0
1647512460000|2022-03-17 10:21:00|450.59|448.19|450.27|447.87|450.59|448.19|450.27|447.87|0
1647512470000|2022-03-17 10:21:10|450.48|448.08|450.06|447.66|450.48|448.08|450.06|447.66|0
1647512480000|2022-03-17 10:21:20|450.27|447.87|450.27|447.87|450.27|447.87|450.06|447.66|0
1647512490000|2022-03-17 10:21:30|450.17|447.77|450.48|448.08|450.48|448.08|450.17|447.77|0
1647512500000|2022-03-17 10:21:40|450.9|448.5|450.69|448.29|451.12|448.72|450.69|448.29|0
1647512510000|2022-03-17 10:21:50|450.9|448.5|450.8|448.4|450.9|448.5|450.8|448.4|0
1647512520000|2022-03-17 10:22:00|450.69|448.29|450.38|447.98|450.69|448.29|450.38|447.98|0
1647512530000|2022-03-17 10:22:10|450.27|447.87|450.27|447.87|450.48|448.08|450.27|447.87|0
1647512540000|2022-03-17 10:22:20|450.38|447.98|450.27|447.87|450.48|448.08|449.96|447.56|0
1647512550000|2022-03-17 10:22:30|449.96|447.56|449.85|447.45|450.06|447.66|449.64|447.24|0
1647512560000|2022-03-17 10:22:40|449.64|447.24|449.43|447.03|449.85|447.45|449.43|447.03|0
1647512570000|2022-03-17 10:22:50|449.01|446.61|449.43|447.03|449.64|447.24|449.01|446.61|0
1647512580000|2022-03-17 10:23:00|449.64|447.24|449.33|446.93|449.64|447.24|449.33|446.93|0
1647512590000|2022-03-17 10:23:10|449.22|446.82|449.12|446.72|449.43|447.03|449.12|446.72|0
1647512600000|2022-03-17 10:23:20|449.43|447.03|449.54|447.14|449.64|447.24|449.22|446.82|0
1647512610000|2022-03-17 10:23:30|448.38|445.98|448.17|445.77|448.59|446.19|448.17|445.77|0
1647512620000|2022-03-17 10:23:40|448.38|445.98|447.96|445.56|448.38|445.98|447.75|445.35|0
1647512630000|2022-03-17 10:23:50|448.17|445.77|447.96|445.56|448.17|445.77|447.86|445.46|0
1647512640000|2022-03-17 10:24:00|447.86|445.46|448.38|445.98|448.38|445.98|447.86|445.46|0
1647512650000|2022-03-17 10:24:10|448.59|446.19|448.7|446.3|449.01|446.61|448.59|446.19|0
1647512660000|2022-03-17 10:24:20|448.38|445.98|447.96|445.56|448.38|445.98|447.96|445.56|0
1647512670000|2022-03-17 10:24:30|447.75|445.35|447.86|445.46|447.86|445.46|447.75|445.35|0
1647512680000|2022-03-17 10:24:40|448.17|445.77|448.28|445.88|448.38|445.98|448.17|445.77|0
1647512690000|2022-03-17 10:24:50|448.38|445.98|448.8|446.4|448.8|446.4|448.38|445.98|0
1647512700000|2022-03-17 10:25:00|448.17|445.77|447.96|445.56|448.17|445.77|447.96|445.56|0
1647512710000|2022-03-17 10:25:10|448.07|445.67|448.8|446.4|448.8|446.4|448.07|445.67|0
1647512720000|2022-03-17 10:25:20|449.01|446.61|449.43|447.03|449.43|447.03|449.01|446.61|0
1647512730000|2022-03-17 10:25:30|449.64|447.24|449.01|446.61|449.64|447.24|449.01|446.61|0
1647512740000|2022-03-17 10:25:40|449.22|446.82|449.22|446.82|449.22|446.82|448.8|446.4|0
1647512750000|2022-03-17 10:25:50|449.43|447.03|449.43|447.03|449.43|447.03|449.43|447.03|0
1647512760000|2022-03-17 10:26:00|449.85|447.45|450.17|447.77|450.27|447.87|449.85|447.45|0
1647512770000|2022-03-17 10:26:10|450.06|447.66|450.06|447.66|450.27|447.87|450.06|447.66|0
1647512780000|2022-03-17 10:26:20|449.64|447.24|450.06|447.66|450.06|447.66|449.64|447.24|0
1647512790000|2022-03-17 10:26:30|449.75|447.35|449.43|447.03|449.75|447.35|449.43|447.03|0
1647512800000|2022-03-17 10:26:40|449.64|447.24|449.43|447.03|449.64|447.24|449.43|447.03|0
1647512810000|2022-03-17 10:26:50|449.22|446.82|449.33|446.93|449.43|447.03|449.22|446.82|0
1647512820000|2022-03-17 10:27:00|449.43|447.03|449.64|447.24|449.64|447.24|449.22|446.82|0
1647512830000|2022-03-17 10:27:10|449.75|447.35|449.85|447.45|449.85|447.45|449.64|447.24|0
1647512840000|2022-03-17 10:27:20|449.75|447.35|449.43|447.03|449.75|447.35|449.43|447.03|0
1647512850000|2022-03-17 10:27:30|449.64|447.24|449.96|447.56|449.96|447.56|449.64|447.24|0
1647512860000|2022-03-17 10:27:40|450.48|448.08|450.38|447.98|450.48|448.08|450.38|447.98|0
1647512870000|2022-03-17 10:27:50|450.48|448.08|450.69|448.29|450.69|448.29|450.38|447.98|0
1647512880000|2022-03-17 10:28:00|450.48|448.08|450.38|447.98|450.48|448.08|450.27|447.87|0
1647512890000|2022-03-17 10:28:10|450.48|448.08|450.69|448.29|450.69|448.29|450.48|448.08|0
1647512900000|2022-03-17 10:28:20|450.8|448.4|451.11|448.71|451.22|448.82|450.8|448.4|0
1647512910000|2022-03-17 10:28:30|450.69|448.29|450.06|447.66|450.8|448.4|450.06|447.66|0
1647512920000|2022-03-17 10:28:40|450.27|447.87|450.06|447.66|450.48|448.08|450.06|447.66|0
1647512930000|2022-03-17 10:28:50|450.27|447.87|450.27|447.87|450.27|447.87|450.27|447.87|0
1647512940000|2022-03-17 10:29:00|450.17|447.77|450.27|447.87|450.27|447.87|450.17|447.77|0
1647512950000|2022-03-17 10:29:10|449.85|447.45|449.75|447.35|449.96|447.56|449.75|447.35|0
1647512960000|2022-03-17 10:29:20|449.64|447.24|449.85|447.45|449.85|447.45|449.64|447.24|0
1647512970000|2022-03-17 10:29:30|449.43|447.03|449.01|446.61|449.43|447.03|448.8|446.4|0
1647512980000|2022-03-17 10:29:40|448.8|446.4|449.01|446.61|449.01|446.61|448.8|446.4|0
1647512990000|2022-03-17 10:29:50|449.22|446.82|449.22|446.82|449.22|446.82|449.22|446.82|0
1647513000000|2022-03-17 10:30:00|449.12|446.72|449.33|446.93|449.33|446.93|449.12|446.72|0
1647513010000|2022-03-17 10:30:10|449.54|447.14|449.85|447.45|449.85|447.45|449.54|447.14|0
1647513020000|2022-03-17 10:30:20|449.43|447.03|448.8|446.4|449.43|447.03|448.8|446.4|0
1647513030000|2022-03-17 10:30:30|448.38|445.98|448.49|446.09|448.49|446.09|448.38|445.98|0
1647513040000|2022-03-17 10:30:40|448.07|445.67|448.17|445.77|448.28|445.88|448.07|445.67|0
1647513050000|2022-03-17 10:30:50|447.96|445.56|447.96|445.56|447.96|445.56|447.86|445.46|0
1647513060000|2022-03-17 10:31:00|448.17|445.77|448.28|445.88|448.28|445.88|448.07|445.67|0
1647513070000|2022-03-17 10:31:10|448.38|445.98|448.8|446.4|448.8|446.4|448.38|445.98|0
1647513080000|2022-03-17 10:31:20|449.22|446.82|449.43|447.03|449.43|447.03|449.22|446.82|0
1647513090000|2022-03-17 10:31:30|449.75|447.35|449.54|447.14|449.85|447.45|449.54|447.14|0
1647513100000|2022-03-17 10:31:40|449.43|447.03|449.85|447.45|449.85|447.45|449.43|447.03|0
1647513110000|2022-03-17 10:31:50|449.64|447.24|448.17|445.77|449.85|447.45|448.17|445.77|0
1647513120000|2022-03-17 10:32:00|448.38|445.98|448.17|445.77|448.49|446.09|448.17|445.77|0
1647513130000|2022-03-17 10:32:10|447.96|445.56|448.38|445.98|448.38|445.98|447.96|445.56|0
1647513140000|2022-03-17 10:32:20|448.17|445.77|447.75|445.35|448.17|445.77|447.75|445.35|0
1647513150000|2022-03-17 10:32:30|447.54|445.14|447.33|444.93|447.54|445.14|447.33|444.93|0
1647513160000|2022-03-17 10:32:40|447.75|445.35|447.96|445.56|447.96|445.56|447.75|445.35|0
1647513170000|2022-03-17 10:32:50|447.75|445.35|446.91|444.51|447.75|445.35|446.91|444.51|0
1647513180000|2022-03-17 10:33:00|447.12|444.72|447.33|444.93|447.54|445.14|447.12|444.72|0
1647513190000|2022-03-17 10:33:10|447.12|444.72|446.91|444.51|447.33|444.93|446.91|444.51|0
1647513200000|2022-03-17 10:33:20|447.12|444.72|447.33|444.93|447.33|444.93|447.12|444.72|0
1647513210000|2022-03-17 10:33:30|447.12|444.72|446.7|444.3|447.12|444.72|446.7|444.3|0
1647513220000|2022-03-17 10:33:40|446.91|444.51|446.07|443.67|446.91|444.51|446.07|443.67|0
1647513230000|2022-03-17 10:33:50|445.65|443.25|445.86|443.46|445.86|443.46|445.65|443.25|0
1647513240000|2022-03-17 10:34:00|446.07|443.67|446.07|443.67|446.07|443.67|445.76|443.36|0
1647513250000|2022-03-17 10:34:10|445.97|443.57|446.07|443.67|446.07|443.67|445.65|443.25|0
1647513260000|2022-03-17 10:34:20|446.28|443.88|446.7|444.3|446.7|444.3|446.28|443.88|0
1647513270000|2022-03-17 10:34:30|446.91|444.51|446.49|444.09|446.91|444.51|446.49|444.09|0
1647513280000|2022-03-17 10:34:40|446.39|443.99|446.91|444.51|446.91|444.51|446.39|443.99|0
1647513290000|2022-03-17 10:34:50|447.12|444.72|446.49|444.09|447.12|444.72|446.49|444.09|0
1647513300000|2022-03-17 10:35:00|446.81|444.41|447.54|445.14|447.54|445.14|446.81|444.41|0
1647513310000|2022-03-17 10:35:10|447.75|445.35|447.33|444.93|447.75|445.35|447.33|444.93|0
1647513320000|2022-03-17 10:35:20|447.75|445.35|447.96|445.56|447.96|445.56|447.54|445.14|0
1647513330000|2022-03-17 10:35:30|447.85|445.45|448.17|445.77|448.38|445.98|447.85|445.45|0
1647513340000|2022-03-17 10:35:40|448.38|445.98|448.27|445.87|448.38|445.98|448.27|445.87|0
1647513350000|2022-03-17 10:35:50|448.38|445.98|448.48|446.08|448.48|446.08|448.17|445.77|0
1647513360000|2022-03-17 10:36:00|448.38|445.98|448.59|446.19|448.59|446.19|448.38|445.98|0
1647513370000|2022-03-17 10:36:10|449.01|446.61|448.8|446.4|449.01|446.61|448.8|446.4|0
1647513380000|2022-03-17 10:36:20|449.01|446.61|449.22|446.82|449.64|447.24|449.01|446.61|0
1647513390000|2022-03-17 10:36:30|449.43|447.03|449.54|447.14|449.64|447.24|449.43|447.03|0
1647513400000|2022-03-17 10:36:40|449.64|447.24|449.64|447.24|449.85|447.45|449.64|447.24|0
1647513410000|2022-03-17 10:36:50|449.22|446.82|449.43|447.03|449.43|447.03|448.8|446.4|0
1647513420000|2022-03-17 10:37:00|449.54|447.14|449.85|447.45|449.85|447.45|449.54|447.14|0
1647513430000|2022-03-17 10:37:10|449.43|447.03|450.69|448.29|450.69|448.29|449.43|447.03|0
1647513440000|2022-03-17 10:37:20|450.48|448.08|450.06|447.66|450.48|448.08|450.06|447.66|0
1647513450000|2022-03-17 10:37:30|449.85|447.45|449.64|447.24|450.06|447.66|449.64|447.24|0
1647513460000|2022-03-17 10:37:40|449.85|447.45|448.8|446.4|449.85|447.45|448.8|446.4|0
1647513470000|2022-03-17 10:37:50|449.11|446.71|449.01|446.61|449.33|446.93|449.01|446.61|0
1647513480000|2022-03-17 10:38:00|449.43|447.03|449.01|446.61|449.43|447.03|449.01|446.61|0
1647513490000|2022-03-17 10:38:10|448.59|446.19|449.64|447.24|449.64|447.24|448.59|446.19|0
1647513500000|2022-03-17 10:38:20|448.8|446.4|448.37|445.97|448.8|446.4|448.37|445.97|0
1647513510000|2022-03-17 10:38:30|448.58|446.18|447.95|445.55|448.58|446.18|447.95|445.55|0
1647513520000|2022-03-17 10:38:40|447.85|445.45|447.95|445.55|447.95|445.55|447.85|445.45|0
1647513530000|2022-03-17 10:38:50|448.16|445.76|447.53|445.13|448.16|445.76|447.53|445.13|0
1647513540000|2022-03-17 10:39:00|447.32|444.92|447.11|444.71|447.32|444.92|447.11|444.71|0
1647513550000|2022-03-17 10:39:10|446.9|444.5|446.48|444.08|446.9|444.5|446.48|444.08|0
1647513560000|2022-03-17 10:39:20|446.69|444.29|446.8|444.4|446.9|444.5|446.48|444.08|0
1647513570000|2022-03-17 10:39:30|446.69|444.29|446.9|444.5|446.9|444.5|446.69|444.29|0
1647513580000|2022-03-17 10:39:40|447.32|444.92|447.32|444.92|447.32|444.92|447.32|444.92|0
1647513590000|2022-03-17 10:39:50|447.53|445.13|447.32|444.92|447.53|445.13|447.32|444.92|0
1647513600000|2022-03-17 10:40:00|447.64|445.24|447.85|445.45|447.95|445.55|447.64|445.24|0
1647513610000|2022-03-17 10:40:10|447.95|445.55|447.85|445.45|447.95|445.55|447.85|445.45|0
1647513620000|2022-03-17 10:40:20|447.95|445.55|447.74|445.34|447.95|445.55|447.74|445.34|0
1647513630000|2022-03-17 10:40:30|447.53|445.13|447.32|444.92|447.53|445.13|447.32|444.92|0
1647513640000|2022-03-17 10:40:40|447.53|445.13|446.69|444.29|447.53|445.13|446.69|444.29|0
1647513650000|2022-03-17 10:40:50|446.9|444.5|446.9|444.5|446.9|444.5|446.9|444.5|0
1647513660000|2022-03-17 10:41:00|447.11|444.71|447.22|444.82|447.32|444.92|447.11|444.71|0
1647513670000|2022-03-17 10:41:10|447.32|444.92|447.11|444.71|447.32|444.92|447.11|444.71|0
1647513680000|2022-03-17 10:41:20|447.01|444.61|447.11|444.71|447.11|444.71|446.9|444.5|0
1647513690000|2022-03-17 10:41:30|447.32|444.92|447.22|444.82|447.32|444.92|447.22|444.82|0
1647513700000|2022-03-17 10:41:40|447.43|445.03|447.95|445.55|447.95|445.55|447.43|445.03|0
1647513710000|2022-03-17 10:41:50|447.74|445.34|447.85|445.45|447.85|445.45|447.74|445.34|0
1647513720000|2022-03-17 10:42:00|447.95|445.55|448.16|445.76|448.37|445.97|447.95|445.55|0
1647513730000|2022-03-17 10:42:10|448.37|445.97|448.27|445.87|448.37|445.97|448.27|445.87|0
1647513740000|2022-03-17 10:42:20|448.37|445.97|448.27|445.87|448.37|445.97|448.27|445.87|0
1647513750000|2022-03-17 10:42:30|448.16|445.76|449|446.6|449|446.6|448.16|445.76|0
1647513760000|2022-03-17 10:42:40|448.79|446.39|449.21|446.81|449.21|446.81|448.79|446.39|0
1647513770000|2022-03-17 10:42:50|449.42|447.02|449.63|447.23|449.63|447.23|449.42|447.02|0
1647513780000|2022-03-17 10:43:00|449.32|446.92|448.79|446.39|449.32|446.92|448.79|446.39|0
1647513790000|2022-03-17 10:43:10|449.11|446.71|449.11|446.71|449.11|446.71|449|446.6|0
1647513800000|2022-03-17 10:43:20|449|446.6|448.58|446.18|449|446.6|448.58|446.18|0
1647513810000|2022-03-17 10:43:30|449|446.6|449|446.6|449|446.6|448.37|445.97|0
1647513820000|2022-03-17 10:43:40|448.16|445.76|447.32|444.92|448.16|445.76|447.32|444.92|0
1647513830000|2022-03-17 10:43:50|447.11|444.71|447.11|444.71|447.11|444.71|447.01|444.61|0
1647513840000|2022-03-17 10:44:00|446.9|444.5|447.85|445.45|447.85|445.45|446.9|444.5|0
1647513850000|2022-03-17 10:44:10|447.95|445.55|447.95|445.55|448.16|445.76|447.95|445.55|0
1647513860000|2022-03-17 10:44:20|447.74|445.34|447.11|444.71|447.74|445.34|447.11|444.71|0
1647513870000|2022-03-17 10:44:30|447.01|444.61|447.22|444.82|447.32|444.92|447.01|444.61|0
1647513880000|2022-03-17 10:44:40|447.01|444.61|447.01|444.61|447.01|444.61|446.9|444.5|0
1647513890000|2022-03-17 10:44:50|447.11|444.71|446.8|444.4|447.11|444.71|446.8|444.4|0
1647513900000|2022-03-17 10:45:00|446.9|444.5|447.74|445.34|447.74|445.34|446.9|444.5|0
1647513910000|2022-03-17 10:45:10|447.85|445.45|447.74|445.34|447.85|445.45|447.74|445.34|0
1647513920000|2022-03-17 10:45:20|447.95|445.55|448.37|445.97|448.37|445.97|447.74|445.34|0
1647513930000|2022-03-17 10:45:30|448.48|446.08|448.58|446.18|448.58|446.18|448.48|446.08|0
1647513940000|2022-03-17 10:45:40|448.69|446.29|448.58|446.18|448.79|446.39|448.58|446.18|0
1647513950000|2022-03-17 10:45:50|448.16|445.76|447.74|445.34|448.27|445.87|447.74|445.34|0
1647513960000|2022-03-17 10:46:00|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1647513970000|2022-03-17 10:46:10|448.16|445.76|448.16|445.76|448.16|445.76|448.16|445.76|0
1647513980000|2022-03-17 10:46:20|447.95|445.55|447.95|445.55|448.16|445.76|447.95|445.55|0
1647513990000|2022-03-17 10:46:30|448.16|445.76|447.74|445.34|448.16|445.76|447.74|445.34|0
1647514000000|2022-03-17 10:46:40|448.06|445.66|448.16|445.76|448.16|445.76|448.06|445.66|0
1647514010000|2022-03-17 10:46:50|447.85|445.45|448.06|445.66|448.16|445.76|447.85|445.45|0
1647514020000|2022-03-17 10:47:00|447.74|445.34|447.95|445.55|447.95|445.55|447.74|445.34|0
1647514030000|2022-03-17 10:47:10|448.16|445.76|447.74|445.34|448.16|445.76|447.74|445.34|0
1647514040000|2022-03-17 10:47:20|447.32|444.92|448.06|445.66|448.16|445.76|447.32|444.92|0
1647514050000|2022-03-17 10:47:30|447.74|445.34|447.74|445.34|447.74|445.34|447.74|445.34|0
1647514060000|2022-03-17 10:47:40|447.85|445.45|447.85|445.45|447.95|445.55|447.85|445.45|0
1647514070000|2022-03-17 10:47:50|447.74|445.34|447.32|444.92|447.74|445.34|447.32|444.92|0
1647514080000|2022-03-17 10:48:00|447.11|444.71|446.48|444.08|447.11|444.71|446.48|444.08|0
1647514090000|2022-03-17 10:48:10|446.27|443.87|446.48|444.08|446.48|444.08|446.27|443.87|0
1647514100000|2022-03-17 10:48:20|446.38|443.98|446.48|444.08|446.69|444.29|446.38|443.98|0
1647514110000|2022-03-17 10:48:30|446.69|444.29|446.48|444.08|446.69|444.29|446.27|443.87|0
1647514120000|2022-03-17 10:48:40|446.27|443.87|446.27|443.87|446.48|444.08|446.27|443.87|0
1647514130000|2022-03-17 10:48:50|446.38|443.98|446.48|444.08|446.48|444.08|446.38|443.98|0
1647514140000|2022-03-17 10:49:00|446.38|443.98|446.48|444.08|446.48|444.08|446.27|443.87|0
1647514150000|2022-03-17 10:49:10|446.69|444.29|446.48|444.08|446.9|444.5|446.48|444.08|0
1647514170000|2022-03-17 10:49:30|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1647514180000|2022-03-17 10:49:40|446.48|444.08|446.27|443.87|446.48|444.08|446.27|443.87|0
1647514190000|2022-03-17 10:49:50|446.06|443.66|445.64|443.24|446.06|443.66|445.64|443.24|0
1647514200000|2022-03-17 10:50:00|445.22|442.82|445.54|443.14|445.54|443.14|445.22|442.82|0
1647514210000|2022-03-17 10:50:10|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1647514220000|2022-03-17 10:50:20|445.43|443.03|445.85|443.45|445.85|443.45|445.43|443.03|0
1647514230000|2022-03-17 10:50:30|446.27|443.87|446.06|443.66|446.27|443.87|445.85|443.45|0
1647514240000|2022-03-17 10:50:40|445.96|443.56|446.06|443.66|446.06|443.66|445.85|443.45|0
1647514250000|2022-03-17 10:50:50|446.48|444.08|446.48|444.08|446.69|444.29|446.48|444.08|0
1647514260000|2022-03-17 10:51:00|446.27|443.87|446.48|444.08|446.48|444.08|446.27|443.87|0
1647514270000|2022-03-17 10:51:10|446.06|443.66|446.27|443.87|446.27|443.87|446.06|443.66|0
1647514280000|2022-03-17 10:51:20|446.17|443.77|446.48|444.08|446.48|444.08|446.17|443.77|0
1647514300000|2022-03-17 10:51:40|446.59|444.19|446.48|444.08|446.59|444.19|446.27|443.87|0
1647514310000|2022-03-17 10:51:50|446.9|444.5|446.9|444.5|446.9|444.5|446.9|444.5|0
1647514320000|2022-03-17 10:52:00|447.11|444.71|446.69|444.29|447.11|444.71|446.69|444.29|0
1647514330000|2022-03-17 10:52:10|446.9|444.5|446.69|444.29|446.9|444.5|446.69|444.29|0
1647514350000|2022-03-17 10:52:30|446.9|444.5|447.32|444.92|447.32|444.92|446.9|444.5|0
1647514360000|2022-03-17 10:52:40|447.53|445.13|447.53|445.13|447.53|445.13|447.53|445.13|0
1647514370000|2022-03-17 10:52:50|447.64|445.24|447.74|445.34|447.74|445.34|447.64|445.24|0
1647514380000|2022-03-17 10:53:00|447.95|445.55|447.74|445.34|447.95|445.55|447.74|445.34|0
1647514390000|2022-03-17 10:53:10|447.53|445.13|447.53|445.13|447.53|445.13|447.53|445.13|0
1647514400000|2022-03-17 10:53:20|447.32|444.92|447.53|445.13|447.53|445.13|447.32|444.92|0
1647514410000|2022-03-17 10:53:30|447.32|444.92|447.43|445.03|447.53|445.13|447.32|444.92|0
1647514420000|2022-03-17 10:53:40|447.32|444.92|446.9|444.5|447.32|444.92|446.69|444.29|0
1647514440000|2022-03-17 10:54:00|447.11|444.71|447.01|444.61|447.11|444.71|447.01|444.61|0
1647514450000|2022-03-17 10:54:10|446.9|444.5|446.48|444.08|446.9|444.5|446.48|444.08|0
1647514460000|2022-03-17 10:54:20|446.27|443.87|445.64|443.24|446.27|443.87|445.64|443.24|0
1647514470000|2022-03-17 10:54:30|445.75|443.35|446.06|443.66|446.17|443.77|445.75|443.35|0
1647514480000|2022-03-17 10:54:40|445.85|443.45|446.06|443.66|446.06|443.66|445.85|443.45|0
1647514490000|2022-03-17 10:54:50|445.85|443.45|446.27|443.87|446.27|443.87|445.85|443.45|0
1647514500000|2022-03-17 10:55:00|446.48|444.08|446.9|444.5|446.9|444.5|446.27|443.87|0
1647514510000|2022-03-17 10:55:10|447.11|444.71|447.11|444.71|447.11|444.71|446.9|444.5|0
1647514520000|2022-03-17 10:55:20|447.32|444.92|446.69|444.29|447.32|444.92|446.69|444.29|0
1647514530000|2022-03-17 10:55:30|446.9|444.5|446.9|444.5|447.01|444.61|446.9|444.5|0
1647514550000|2022-03-17 10:55:50|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1647514560000|2022-03-17 10:56:00|446.9|444.5|447.11|444.71|447.11|444.71|446.9|444.5|0
1647514570000|2022-03-17 10:56:10|447.32|444.92|447.01|444.61|447.32|444.92|447.01|444.61|0
1647514580000|2022-03-17 10:56:20|446.69|444.29|446.06|443.66|446.69|444.29|446.06|443.66|0
1647514590000|2022-03-17 10:56:30|445.85|443.45|446.27|443.87|446.27|443.87|445.85|443.45|0
1647514600000|2022-03-17 10:56:40|446.48|444.08|446.48|444.08|446.48|444.08|446.06|443.66|0
1647514610000|2022-03-17 10:56:50|446.06|443.66|445.96|443.56|446.06|443.66|445.96|443.56|0
1647514620000|2022-03-17 10:57:00|445.85|443.45|444.8|442.4|445.85|443.45|444.8|442.4|0
1647514630000|2022-03-17 10:57:10|444.38|441.98|444.8|442.4|444.8|442.4|444.38|441.98|0
1647514640000|2022-03-17 10:57:20|444.91|442.51|445.01|442.61|445.01|442.61|444.8|442.4|0
1647514650000|2022-03-17 10:57:30|444.38|441.98|443.96|441.56|444.38|441.98|443.75|441.35|0
1647514660000|2022-03-17 10:57:40|443.75|441.35|443.96|441.56|443.96|441.56|443.75|441.35|0
1647514670000|2022-03-17 10:57:50|444.17|441.77|443.75|441.35|444.17|441.77|443.75|441.35|0
1647514680000|2022-03-17 10:58:00|443.96|441.56|443.96|441.56|443.96|441.56|443.96|441.56|0
1647514690000|2022-03-17 10:58:10|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1647514700000|2022-03-17 10:58:20|444.38|441.98|444.38|441.98|444.38|441.98|444.38|441.98|0
1647514710000|2022-03-17 10:58:30|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1647514720000|2022-03-17 10:58:40|444.38|441.98|444.59|442.19|444.59|442.19|444.38|441.98|0
1647514730000|2022-03-17 10:58:50|444.49|442.09|444.59|442.19|444.59|442.19|444.49|442.09|0
1647514740000|2022-03-17 10:59:00|444.38|441.98|443.96|441.56|444.38|441.98|443.96|441.56|0
1647514750000|2022-03-17 10:59:10|443.55|441.15|443.54|441.14|443.55|441.15|443.54|441.14|0
1647514760000|2022-03-17 10:59:20|442.71|440.31|442.92|440.52|443.13|440.73|442.71|440.31|0
1647514770000|2022-03-17 10:59:30|442.71|440.31|442.71|440.31|442.82|440.42|442.71|440.31|0
1647514780000|2022-03-17 10:59:40|442.92|440.52|442.71|440.31|442.92|440.52|442.71|440.31|0
1647514790000|2022-03-17 10:59:50|442.92|440.52|442.92|440.52|443.13|440.73|442.92|440.52|0
1647514800000|2022-03-17 11:00:00|442.71|440.31|442.61|440.21|442.71|440.31|442.5|440.1|0
1647514810000|2022-03-17 11:00:10|442.5|440.1|442.71|440.31|442.71|440.31|442.5|440.1|0
1647514820000|2022-03-17 11:00:20|443.03|440.63|443.96|441.56|443.96|441.56|443.03|440.63|0
1647514830000|2022-03-17 11:00:30|444.38|441.98|444.17|441.77|444.59|442.19|443.96|441.56|0
1647514840000|2022-03-17 11:00:40|444.38|441.98|443.96|441.56|444.38|441.98|443.96|441.56|0
1647514850000|2022-03-17 11:00:50|444.17|441.77|444.38|441.98|444.38|441.98|444.17|441.77|0
1647514860000|2022-03-17 11:01:00|444.17|441.77|444.59|442.19|444.59|442.19|444.17|441.77|0
1647514870000|2022-03-17 11:01:10|444.38|441.98|443.96|441.56|444.38|441.98|443.96|441.56|0
1647514880000|2022-03-17 11:01:20|443.86|441.46|443.86|441.46|443.96|441.56|443.75|441.35|0
1647514890000|2022-03-17 11:01:30|443.75|441.35|443.96|441.56|443.96|441.56|443.75|441.35|0
1647514900000|2022-03-17 11:01:40|444.17|441.77|444.38|441.98|444.38|441.98|444.17|441.77|0
1647514910000|2022-03-17 11:01:50|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1647514920000|2022-03-17 11:02:00|444.38|441.98|444.38|441.98|444.38|441.98|444.17|441.77|0
1647514930000|2022-03-17 11:02:10|444.59|442.19|444.28|441.88|444.59|442.19|444.28|441.88|0
1647514940000|2022-03-17 11:02:20|444.38|441.98|443.96|441.56|444.38|441.98|443.96|441.56|0
1647514950000|2022-03-17 11:02:30|443.75|441.35|443.13|440.73|443.75|441.35|443.13|440.73|0
1647514960000|2022-03-17 11:02:40|442.92|440.52|442.92|440.52|442.92|440.52|442.82|440.42|0
1647514970000|2022-03-17 11:02:50|442.71|440.31|442.71|440.31|442.71|440.31|442.71|440.31|0
1647514980000|2022-03-17 11:03:00|442.5|440.1|442.71|440.31|442.71|440.31|442.5|440.1|0
1647514990000|2022-03-17 11:03:10|442.82|440.42|443.13|440.73|443.13|440.73|442.82|440.42|0
1647515000000|2022-03-17 11:03:20|442.71|440.31|442.71|440.31|442.92|440.52|442.71|440.31|0
1647515010000|2022-03-17 11:03:30|442.82|440.42|442.29|439.89|443.13|440.73|442.29|439.89|0
1647515030000|2022-03-17 11:03:50|442.4|440|442.29|439.89|442.4|440|442.29|439.89|0
1647515040000|2022-03-17 11:04:00|442.5|440.1|442.4|440|442.5|440.1|442.29|439.89|0
1647515050000|2022-03-17 11:04:10|442.5|440.1|442.29|439.89|442.5|440.1|442.29|439.89|0
1647515060000|2022-03-17 11:04:20|441.87|439.47|441.04|438.64|441.87|439.47|441.04|438.64|0
1647515070000|2022-03-17 11:04:30|441.14|438.74|440.62|438.22|441.14|438.74|440.62|438.22|0
1647515080000|2022-03-17 11:04:40|440.73|438.33|440.83|438.43|440.83|438.43|440.73|438.33|0
1647515100000|2022-03-17 11:05:00|440.62|438.22|440.62|438.22|440.83|438.43|440.62|438.22|0
1647515110000|2022-03-17 11:05:10|440.2|437.8|439.37|436.97|440.2|437.8|439.16|436.76|0
1647515120000|2022-03-17 11:05:20|440.2|437.8|440.62|438.22|440.62|438.22|440.2|437.8|0
1647515130000|2022-03-17 11:05:30|440.83|438.43|440.83|438.43|440.83|438.43|440.62|438.22|0
1647515140000|2022-03-17 11:05:40|440.62|438.22|440.62|438.22|440.62|438.22|440.41|438.01|0
1647515150000|2022-03-17 11:05:50|440.73|438.33|440.73|438.33|440.73|438.33|440.62|438.22|0
1647515160000|2022-03-17 11:06:00|440.62|438.22|440.73|438.33|440.73|438.33|440.62|438.22|0
1647515170000|2022-03-17 11:06:10|440.83|438.43|440.41|438.01|440.83|438.43|440.2|437.8|0
1647515180000|2022-03-17 11:06:20|440.62|438.22|440.41|438.01|440.62|438.22|440.41|438.01|0
1647515190000|2022-03-17 11:06:30|440.2|437.8|440.41|438.01|440.41|438.01|440.2|437.8|0
1647515200000|2022-03-17 11:06:40|440.2|437.8|440.1|437.7|440.2|437.8|440.1|437.7|0
1647515210000|2022-03-17 11:06:50|439.99|437.59|440.41|438.01|440.41|438.01|439.99|437.59|0
1647515220000|2022-03-17 11:07:00|440.62|438.22|441.03|438.63|441.03|438.63|440.62|438.22|0
1647515230000|2022-03-17 11:07:10|440.83|438.43|441.24|438.84|441.24|438.84|440.83|438.43|0
1647515240000|2022-03-17 11:07:20|441.03|438.63|441.87|439.47|441.87|439.47|441.03|438.63|0
1647515250000|2022-03-17 11:07:30|441.66|439.26|441.56|439.16|441.66|439.26|441.24|438.84|0
1647515260000|2022-03-17 11:07:40|441.35|438.95|441.66|439.26|441.66|439.26|441.24|438.84|0
1647515270000|2022-03-17 11:07:50|441.45|439.05|441.03|438.63|441.45|439.05|441.03|438.63|0
1647515280000|2022-03-17 11:08:00|441.24|438.84|441.03|438.63|441.24|438.84|441.03|438.63|0
1647515290000|2022-03-17 11:08:10|441.45|439.05|441.14|438.74|441.45|439.05|441.14|438.74|0
1647515300000|2022-03-17 11:08:20|441.24|438.84|441.45|439.05|441.45|439.05|441.24|438.84|0
1647515310000|2022-03-17 11:08:30|441.66|439.26|441.66|439.26|441.66|439.26|441.24|438.84|0
1647515320000|2022-03-17 11:08:40|441.45|439.05|441.03|438.63|441.45|439.05|441.03|438.63|0
1647515330000|2022-03-17 11:08:50|441.24|438.84|441.66|439.26|441.66|439.26|441.24|438.84|0
1647515340000|2022-03-17 11:09:00|441.45|439.05|441.35|438.95|441.45|439.05|441.35|438.95|0
1647515350000|2022-03-17 11:09:10|441.03|438.63|441.03|438.63|441.14|438.74|441.03|438.63|0
1647515360000|2022-03-17 11:09:20|441.24|438.84|441.24|438.84|441.24|438.84|441.24|438.84|0
1647515370000|2022-03-17 11:09:30|441.03|438.63|441.24|438.84|441.24|438.84|441.03|438.63|0
1647515380000|2022-03-17 11:09:40|441.03|438.63|440.93|438.53|441.03|438.63|440.82|438.42|0
1647515390000|2022-03-17 11:09:50|440.82|438.42|440.62|438.22|440.82|438.42|440.41|438.01|0
1647515400000|2022-03-17 11:10:00|440.41|438.01|440.41|438.01|440.52|438.12|440.41|438.01|0
1647515410000|2022-03-17 11:10:10|440.62|438.22|440.62|438.22|440.82|438.42|440.62|438.22|0
1647515420000|2022-03-17 11:10:20|440.82|438.42|440.62|438.22|440.82|438.42|440.62|438.22|0
1647515430000|2022-03-17 11:10:30|440.82|438.42|440.41|438.01|440.82|438.42|440.41|438.01|0
1647515440000|2022-03-17 11:10:40|440.62|438.22|441.24|438.84|441.24|438.84|440.52|438.12|0
1647515450000|2022-03-17 11:10:50|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1647515460000|2022-03-17 11:11:00|441.56|439.16|441.45|439.05|441.66|439.26|441.45|439.05|0
1647515470000|2022-03-17 11:11:10|441.56|439.16|441.77|439.37|441.77|439.37|441.56|439.16|0
1647515480000|2022-03-17 11:11:20|441.66|439.26|441.66|439.26|441.66|439.26|441.66|439.26|0
1647515490000|2022-03-17 11:11:30|441.56|439.16|441.35|438.95|441.66|439.26|441.35|438.95|0
1647515500000|2022-03-17 11:11:40|441.45|439.05|441.45|439.05|441.66|439.26|441.45|439.05|0
1647515510000|2022-03-17 11:11:50|441.24|438.84|440.82|438.42|441.24|438.84|440.82|438.42|0
1647515520000|2022-03-17 11:12:00|441.03|438.63|441.66|439.26|441.66|439.26|441.03|438.63|0
1647515530000|2022-03-17 11:12:10|441.56|439.16|441.87|439.47|441.87|439.47|441.45|439.05|0
1647515540000|2022-03-17 11:12:20|441.45|439.05|441.87|439.47|441.87|439.47|441.45|439.05|0
1647515550000|2022-03-17 11:12:30|442.08|439.68|441.87|439.47|442.08|439.68|441.87|439.47|0
1647515560000|2022-03-17 11:12:40|441.77|439.37|441.87|439.47|441.87|439.47|441.66|439.26|0
1647515570000|2022-03-17 11:12:50|442.08|439.68|441.87|439.47|442.08|439.68|441.87|439.47|0
1647515580000|2022-03-17 11:13:00|442.08|439.68|441.87|439.47|442.08|439.68|441.77|439.37|0
1647515590000|2022-03-17 11:13:10|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1647515600000|2022-03-17 11:13:20|442.29|439.89|441.87|439.47|442.29|439.89|441.87|439.47|0
1647515610000|2022-03-17 11:13:30|442.08|439.68|442.29|439.89|442.29|439.89|442.08|439.68|0
1647515620000|2022-03-17 11:13:40|442.19|439.79|442.08|439.68|442.19|439.79|441.98|439.58|0
1647515630000|2022-03-17 11:13:50|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1647515640000|2022-03-17 11:14:00|441.77|439.37|441.66|439.26|441.87|439.47|441.66|439.26|0
1647515660000|2022-03-17 11:14:20|441.45|439.05|442.08|439.68|442.08|439.68|441.45|439.05|0
1647515680000|2022-03-17 11:14:40|441.87|439.47|441.87|439.47|441.87|439.47|441.87|439.47|0
1647515690000|2022-03-17 11:14:50|441.66|439.26|441.45|439.05|441.66|439.26|441.45|439.05|0
1647515700000|2022-03-17 11:15:00|441.35|438.95|441.45|439.05|441.45|439.05|441.35|438.95|0
1647515710000|2022-03-17 11:15:10|441.66|439.26|441.66|439.26|441.87|439.47|441.66|439.26|0
1647515720000|2022-03-17 11:15:20|441.45|439.05|441.66|439.26|441.66|439.26|441.45|439.05|0
1647515730000|2022-03-17 11:15:30|441.45|439.05|441.45|439.05|441.45|439.05|441.45|439.05|0
1647515740000|2022-03-17 11:15:40|441.24|438.84|441.24|438.84|441.24|438.84|441.03|438.63|0
1647515750000|2022-03-17 11:15:50|441.45|439.05|441.66|439.26|441.66|439.26|441.45|439.05|0
1647515760000|2022-03-17 11:16:00|441.56|439.16|441.45|439.05|441.66|439.26|441.45|439.05|0
1647515770000|2022-03-17 11:16:10|441.14|438.74|441.14|438.74|441.14|438.74|441.14|438.74|0
1647515780000|2022-03-17 11:16:20|441.03|438.63|441.03|438.63|441.03|438.63|441.03|438.63|0
1647515790000|2022-03-17 11:16:30|440.61|438.21|440.72|438.32|440.82|438.42|440.61|438.21|0
1647515800000|2022-03-17 11:16:40|440.41|438.01|441.24|438.84|441.24|438.84|440.41|438.01|0
1647515810000|2022-03-17 11:16:50|441.03|438.63|441.03|438.63|441.24|438.84|441.03|438.63|0
1647515820000|2022-03-17 11:17:00|440.93|438.53|441.03|438.63|441.03|438.63|440.93|438.53|0
1647515830000|2022-03-17 11:17:10|440.82|438.42|440.82|438.42|441.03|438.63|440.82|438.42|0
1647515840000|2022-03-17 11:17:20|441.03|438.63|441.03|438.63|441.03|438.63|440.82|438.42|0
1647515850000|2022-03-17 11:17:30|440.82|438.42|440.82|438.42|440.82|438.42|440.82|438.42|0
1647515860000|2022-03-17 11:17:40|441.03|438.63|441.03|438.63|441.03|438.63|441.03|438.63|0
1647515870000|2022-03-17 11:17:50|440.82|438.42|441.03|438.63|441.03|438.63|440.82|438.42|0
1647515880000|2022-03-17 11:18:00|441.14|438.74|441.45|439.05|441.45|439.05|441.14|438.74|0
1647515900000|2022-03-17 11:18:20|441.24|438.84|441.66|439.26|441.77|439.37|441.24|438.84|0
1647515910000|2022-03-17 11:18:30|441.45|439.05|440.26|437.86|441.45|439.05|439.84|437.44|0
1647515920000|2022-03-17 11:18:40|440.47|438.07|440.79|438.39|440.79|438.39|440.26|437.86|0
1647515930000|2022-03-17 11:18:50|441|438.6|440.79|438.39|441|438.6|440.79|438.39|0
1647515940000|2022-03-17 11:19:00|441.63|439.23|442.26|439.86|442.26|439.86|441.63|439.23|0
1647515950000|2022-03-17 11:19:10|442.05|439.65|442.26|439.86|442.26|439.86|442.05|439.65|0
1647515960000|2022-03-17 11:19:20|442.05|439.65|441.95|439.55|442.05|439.65|441.84|439.44|0
1647515970000|2022-03-17 11:19:30|441.84|439.44|442.26|439.86|442.26|439.86|441.84|439.44|0
1647515990000|2022-03-17 11:19:50|442.47|440.07|442.58|440.18|442.58|440.18|442.47|440.07|0
1647516000000|2022-03-17 11:20:00|442.47|440.07|442.47|440.07|442.47|440.07|442.05|439.65|0
1647516010000|2022-03-17 11:20:10|442.68|440.28|442.68|440.28|442.68|440.28|442.68|440.28|0
1647516020000|2022-03-17 11:20:20|443.31|440.91|443.1|440.7|443.31|440.91|443.1|440.7|0
1647516030000|2022-03-17 11:20:30|443.31|440.91|443.52|441.12|443.52|441.12|443.31|440.91|0
1647516040000|2022-03-17 11:20:40|443.73|441.33|443.73|441.33|443.73|441.33|443.73|441.33|0
1647516060000|2022-03-17 11:21:00|443.52|441.12|443.52|441.12|443.52|441.12|443.52|441.12|0
1647516070000|2022-03-17 11:21:10|443.73|441.33|444.05|441.65|444.05|441.65|443.73|441.33|0
1647516080000|2022-03-17 11:21:20|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1647516090000|2022-03-17 11:21:30|443.94|441.54|444.57|442.17|444.57|442.17|443.94|441.54|0
1647516100000|2022-03-17 11:21:40|444.78|442.38|444.78|442.38|444.78|442.38|444.78|442.38|0
1647516110000|2022-03-17 11:21:50|444.68|442.28|444.99|442.59|444.99|442.59|444.68|442.28|0
1647516120000|2022-03-17 11:22:00|444.78|442.38|444.78|442.38|444.78|442.38|444.68|442.28|0
1647516130000|2022-03-17 11:22:10|444.99|442.59|444.78|442.38|444.99|442.59|444.57|442.17|0
1647516140000|2022-03-17 11:22:20|444.57|442.17|444.68|442.28|444.78|442.38|444.57|442.17|0
1647516150000|2022-03-17 11:22:30|444.57|442.17|444.57|442.17|444.78|442.38|444.57|442.17|0
1647516160000|2022-03-17 11:22:40|444.15|441.75|444.68|442.28|444.68|442.28|444.15|441.75|0
1647516170000|2022-03-17 11:22:50|444.78|442.38|444.68|442.28|444.78|442.38|444.57|442.17|0
1647516180000|2022-03-17 11:23:00|444.78|442.38|444.78|442.38|444.78|442.38|444.68|442.28|0
1647516190000|2022-03-17 11:23:10|444.99|442.59|444.78|442.38|445.2|442.8|444.78|442.38|0
1647516200000|2022-03-17 11:23:20|444.89|442.49|444.78|442.38|444.89|442.49|444.78|442.38|0
1647516210000|2022-03-17 11:23:30|444.57|442.17|444.78|442.38|444.78|442.38|444.57|442.17|0
1647516220000|2022-03-17 11:23:40|444.36|441.96|444.36|441.96|444.36|441.96|444.36|441.96|0
1647516230000|2022-03-17 11:23:50|444.15|441.75|443.63|441.23|444.15|441.75|443.63|441.23|0
1647516240000|2022-03-17 11:24:00|443.73|441.33|443.94|441.54|443.94|441.54|443.73|441.33|0
1647516250000|2022-03-17 11:24:10|443.73|441.33|443.73|441.33|443.73|441.33|443.73|441.33|0
1647516260000|2022-03-17 11:24:20|443.94|441.54|444.15|441.75|444.15|441.75|443.94|441.54|0
1647516270000|2022-03-17 11:24:30|443.94|441.54|443.73|441.33|443.94|441.54|443.73|441.33|0
1647516280000|2022-03-17 11:24:40|443.94|441.54|443.94|441.54|443.94|441.54|443.94|441.54|0
1647516290000|2022-03-17 11:24:50|443.73|441.33|443.94|441.54|443.94|441.54|443.73|441.33|0
1647516300000|2022-03-17 11:25:00|444.05|441.65|443.73|441.33|444.05|441.65|443.73|441.33|0
1647516310000|2022-03-17 11:25:10|443.84|441.44|446.04|443.64|446.04|443.64|443.84|441.44|0
1647516320000|2022-03-17 11:25:20|445.83|443.43|446.04|443.64|446.04|443.64|445.83|443.43|0
1647516330000|2022-03-17 11:25:30|446.25|443.85|446.68|444.28|446.68|444.28|446.25|443.85|0
1647516340000|2022-03-17 11:25:40|446.46|444.06|446.57|444.17|446.89|444.49|446.46|444.06|0
1647516350000|2022-03-17 11:25:50|446.46|444.06|445.83|443.43|446.46|444.06|445.83|443.43|0
1647516360000|2022-03-17 11:26:00|446.15|443.75|445.41|443.01|446.15|443.75|445.41|443.01|0
1647516370000|2022-03-17 11:26:10|445.62|443.22|445.62|443.22|445.94|443.54|445.62|443.22|0
1647516380000|2022-03-17 11:26:20|445.41|443.01|445.41|443.01|445.41|443.01|445.41|443.01|0
1647516390000|2022-03-17 11:26:30|445.31|442.91|445.2|442.8|445.41|443.01|445.2|442.8|0
1647516400000|2022-03-17 11:26:40|445.1|442.7|444.78|442.38|445.1|442.7|444.78|442.38|0
1647516410000|2022-03-17 11:26:50|444.99|442.59|444.99|442.59|444.99|442.59|444.89|442.49|0
1647516420000|2022-03-17 11:27:00|445.41|443.01|445.31|442.91|445.41|443.01|445.2|442.8|0
1647516430000|2022-03-17 11:27:10|445.41|443.01|445.2|442.8|445.41|443.01|445.2|442.8|0
1647516440000|2022-03-17 11:27:20|444.99|442.59|444.57|442.17|444.99|442.59|444.57|442.17|0
1647516450000|2022-03-17 11:27:30|444.78|442.38|444.78|442.38|444.78|442.38|444.78|442.38|0
1647516460000|2022-03-17 11:27:40|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1647516470000|2022-03-17 11:27:50|444.57|442.17|444.47|442.07|444.57|442.17|444.36|441.96|0
1647516480000|2022-03-17 11:28:00|444.36|441.96|444.15|441.75|444.36|441.96|444.15|441.75|0
1647516490000|2022-03-17 11:28:10|444.05|441.65|443.94|441.54|444.05|441.65|443.94|441.54|0
1647516500000|2022-03-17 11:28:20|443.63|441.23|443.73|441.33|443.94|441.54|443.52|441.12|0
1647516510000|2022-03-17 11:28:30|443.94|441.54|443.94|441.54|443.94|441.54|443.94|441.54|0
1647516520000|2022-03-17 11:28:40|443.73|441.33|443.73|441.33|443.73|441.33|443.73|441.33|0
1647516530000|2022-03-17 11:28:50|443.94|441.54|443.73|441.33|444.05|441.65|443.73|441.33|0
1647516540000|2022-03-17 11:29:00|443.94|441.54|444.15|441.75|444.15|441.75|443.94|441.54|0
1647516550000|2022-03-17 11:29:10|444.36|441.96|444.36|441.96|444.47|442.07|444.36|441.96|0
1647516560000|2022-03-17 11:29:20|444.57|442.17|444.36|441.96|444.57|442.17|444.36|441.96|0
1647516570000|2022-03-17 11:29:30|444.15|441.75|444.15|441.75|444.36|441.96|444.15|441.75|0
1647516580000|2022-03-17 11:29:40|444.36|441.96|444.36|441.96|444.36|441.96|444.36|441.96|0
1647516590000|2022-03-17 11:29:50|444.47|442.07|444.99|442.59|444.99|442.59|444.47|442.07|0
1647516600000|2022-03-17 11:30:00|445.1|442.7|445.41|443.01|445.41|443.01|444.99|442.59|0
1647516610000|2022-03-17 11:30:10|445.2|442.8|445.73|443.33|445.73|443.33|445.2|442.8|0
1647516620000|2022-03-17 11:30:20|445.83|443.43|445.2|442.8|445.83|443.43|445.2|442.8|0
1647516630000|2022-03-17 11:30:30|445.31|442.91|445.41|443.01|445.41|443.01|445.2|442.8|0
1647516640000|2022-03-17 11:30:40|445.2|442.8|445.31|442.91|445.62|443.22|445.2|442.8|0
1647516650000|2022-03-17 11:30:50|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1647516660000|2022-03-17 11:31:00|445.1|442.7|445.41|443.01|445.41|443.01|445.1|442.7|0
1647516670000|2022-03-17 11:31:10|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1647516680000|2022-03-17 11:31:20|445.41|443.01|445.41|443.01|445.62|443.22|445.41|443.01|0
1647516690000|2022-03-17 11:31:30|445.2|442.8|445.31|442.91|445.31|442.91|445.2|442.8|0
1647516700000|2022-03-17 11:31:40|445.2|442.8|444.99|442.59|445.2|442.8|444.99|442.59|0
1647516710000|2022-03-17 11:31:50|445.41|443.01|445.2|442.8|445.41|443.01|445.2|442.8|0
1647516720000|2022-03-17 11:32:00|445.52|443.12|445.41|443.01|445.52|443.12|445.41|443.01|0
1647516740000|2022-03-17 11:32:20|445.62|443.22|445.41|443.01|445.62|443.22|445.41|443.01|0
1647516750000|2022-03-17 11:32:30|445.52|443.12|445.41|443.01|445.52|443.12|445.41|443.01|0
1647516760000|2022-03-17 11:32:40|445.31|442.91|445.2|442.8|445.31|442.91|445.2|442.8|0
1647516770000|2022-03-17 11:32:50|445.41|443.01|445.62|443.22|445.62|443.22|445.41|443.01|0
1647516780000|2022-03-17 11:33:00|445.73|443.33|445.41|443.01|445.73|443.33|445.41|443.01|0
1647516790000|2022-03-17 11:33:10|445.31|442.91|445.2|442.8|445.41|443.01|445.2|442.8|0
1647516800000|2022-03-17 11:33:20|445.62|443.22|444.99|442.59|445.62|443.22|444.99|442.59|0
1647516810000|2022-03-17 11:33:30|445.2|442.8|444.15|441.75|445.2|442.8|444.15|441.75|0
1647516820000|2022-03-17 11:33:40|443.73|441.33|443.73|441.33|443.73|441.33|443.52|441.12|0
1647516830000|2022-03-17 11:33:50|443.52|441.12|443.52|441.12|443.52|441.12|443.41|441.01|0
1647516840000|2022-03-17 11:34:00|443.73|441.33|443.94|441.54|443.94|441.54|443.73|441.33|0
1647516850000|2022-03-17 11:34:10|444.05|441.65|444.78|442.38|444.78|442.38|444.05|441.65|0
1647516860000|2022-03-17 11:34:20|444.15|441.75|444.36|441.96|444.36|441.96|444.15|441.75|0
1647516870000|2022-03-17 11:34:30|444.78|442.38|444.78|442.38|444.78|442.38|444.78|442.38|0
1647516880000|2022-03-17 11:34:40|445.1|442.7|444.78|442.38|445.1|442.7|444.78|442.38|0
1647516890000|2022-03-17 11:34:50|445.2|442.8|444.99|442.59|445.2|442.8|444.99|442.59|0
1647516900000|2022-03-17 11:35:00|445.1|442.7|445.2|442.8|445.41|443.01|445.1|442.7|0
1647516910000|2022-03-17 11:35:10|444.99|442.59|445.62|443.22|445.62|443.22|444.99|442.59|0
1647516920000|2022-03-17 11:35:20|445.2|442.8|445.62|443.22|445.62|443.22|445.2|442.8|0
1647516930000|2022-03-17 11:35:30|445.41|443.01|445.62|443.22|445.62|443.22|445.41|443.01|0
1647516940000|2022-03-17 11:35:40|445.41|443.01|445.62|443.22|445.62|443.22|445.2|442.8|0
1647516950000|2022-03-17 11:35:50|445.41|443.01|445.83|443.43|445.83|443.43|445.41|443.01|0
1647516960000|2022-03-17 11:36:00|445.62|443.22|445.41|443.01|445.62|443.22|445.41|443.01|0
1647516970000|2022-03-17 11:36:10|445.62|443.22|445.62|443.22|445.73|443.33|445.62|443.22|0
1647516980000|2022-03-17 11:36:20|445.52|443.12|444.99|442.59|445.52|443.12|444.89|442.49|0
1647516990000|2022-03-17 11:36:30|444.89|442.49|444.57|442.17|444.89|442.49|444.57|442.17|0
1647517000000|2022-03-17 11:36:40|444.46|442.06|444.57|442.17|444.57|442.17|444.36|441.96|0
1647517010000|2022-03-17 11:36:50|444.36|441.96|444.36|441.96|444.57|442.17|444.36|441.96|0
1647517020000|2022-03-17 11:37:00|444.57|442.17|445.2|442.8|445.2|442.8|444.57|442.17|0
1647517030000|2022-03-17 11:37:10|445.41|443.01|445.52|443.12|445.52|443.12|445.41|443.01|0
1647517040000|2022-03-17 11:37:20|445.62|443.22|446.04|443.64|446.04|443.64|445.62|443.22|0
1647517050000|2022-03-17 11:37:30|446.46|444.06|446.57|444.17|446.67|444.27|446.46|444.06|0
1647517060000|2022-03-17 11:37:40|446.67|444.27|446.46|444.06|446.67|444.27|446.46|444.06|0
1647517070000|2022-03-17 11:37:50|446.67|444.27|446.67|444.27|446.78|444.38|446.67|444.27|0
1647517080000|2022-03-17 11:38:00|446.46|444.06|446.67|444.27|446.67|444.27|446.46|444.06|0
1647517090000|2022-03-17 11:38:10|446.57|444.17|446.67|444.27|446.67|444.27|446.57|444.17|0
1647517100000|2022-03-17 11:38:20|446.78|444.38|446.88|444.48|446.88|444.48|446.78|444.38|0
1647517110000|2022-03-17 11:38:30|446.78|444.38|446.67|444.27|446.88|444.48|446.67|444.27|0
1647517120000|2022-03-17 11:38:40|446.88|444.48|447.09|444.69|447.09|444.69|446.88|444.48|0
1647517130000|2022-03-17 11:38:50|447.51|445.11|447.09|444.69|447.51|445.11|447.09|444.69|0
1647517140000|2022-03-17 11:39:00|447.51|445.11|447.3|444.9|447.51|445.11|447.3|444.9|0
1647517150000|2022-03-17 11:39:10|447.09|444.69|447.09|444.69|447.09|444.69|447.09|444.69|0
1647517160000|2022-03-17 11:39:20|446.99|444.59|446.88|444.48|446.99|444.59|446.88|444.48|0
1647517170000|2022-03-17 11:39:30|447.09|444.69|447.73|445.33|447.73|445.33|447.09|444.69|0
1647517180000|2022-03-17 11:39:40|447.62|445.22|447.62|445.22|447.62|445.22|447.62|445.22|0
1647517190000|2022-03-17 11:39:50|447.73|445.33|448.15|445.75|448.15|445.75|447.51|445.11|0
1647517200000|2022-03-17 11:40:00|447.94|445.54|448.05|445.65|448.05|445.65|447.72|445.32|0
1647517210000|2022-03-17 11:40:10|447.3|444.9|446.88|444.48|447.3|444.9|446.88|444.48|0
1647517220000|2022-03-17 11:40:20|447.09|444.69|447.3|444.9|447.41|445.01|447.09|444.69|0
1647517230000|2022-03-17 11:40:30|447.09|444.69|447.3|444.9|447.3|444.9|447.09|444.69|0
1647517240000|2022-03-17 11:40:40|447.51|445.11|447.41|445.01|447.51|445.11|447.41|445.01|0
1647517250000|2022-03-17 11:40:50|447.51|445.11|447.51|445.11|447.51|445.11|447.3|444.9|0
1647517260000|2022-03-17 11:41:00|447.72|445.32|447.3|444.9|447.72|445.32|447.2|444.8|0
1647517270000|2022-03-17 11:41:10|447.09|444.69|446.88|444.48|447.09|444.69|446.88|444.48|0
1647517280000|2022-03-17 11:41:20|447.09|444.69|447.72|445.32|447.72|445.32|447.09|444.69|0
1647517290000|2022-03-17 11:41:30|447.51|445.11|447.72|445.32|447.83|445.43|447.51|445.11|0
1647517300000|2022-03-17 11:41:40|447.62|445.22|448.36|445.96|448.36|445.96|447.62|445.22|0
1647517310000|2022-03-17 11:41:50|448.57|446.17|448.78|446.38|448.99|446.59|448.57|446.17|0
1647517320000|2022-03-17 11:42:00|448.57|446.17|449.2|446.8|449.2|446.8|448.57|446.17|0
1647517330000|2022-03-17 11:42:10|449.31|446.91|448.78|446.38|449.31|446.91|448.78|446.38|0
1647517340000|2022-03-17 11:42:20|448.68|446.28|448.57|446.17|448.68|446.28|448.36|445.96|0
1647517350000|2022-03-17 11:42:30|448.78|446.38|448.36|445.96|448.78|446.38|448.36|445.96|0
1647517360000|2022-03-17 11:42:40|448.57|446.17|448.99|446.59|448.99|446.59|448.57|446.17|0
1647517370000|2022-03-17 11:42:50|449.41|447.01|449.31|446.91|449.41|447.01|449.31|446.91|0
1647517380000|2022-03-17 11:43:00|449.41|447.01|449.84|447.44|449.84|447.44|449.2|446.8|0
1647517390000|2022-03-17 11:43:10|449.62|447.22|448.57|446.17|449.62|447.22|448.57|446.17|0
1647517400000|2022-03-17 11:43:20|449.2|446.8|449.2|446.8|449.41|447.01|448.99|446.59|0
1647517410000|2022-03-17 11:43:30|448.99|446.59|448.68|446.28|448.99|446.59|448.68|446.28|0
1647517420000|2022-03-17 11:43:40|448.57|446.17|448.68|446.28|448.78|446.38|448.57|446.17|0
1647517430000|2022-03-17 11:43:50|448.99|446.59|449.41|447.01|449.41|447.01|448.99|446.59|0
1647517440000|2022-03-17 11:44:00|449.2|446.8|448.78|446.38|449.2|446.8|448.78|446.38|0
1647517450000|2022-03-17 11:44:10|448.57|446.17|449.2|446.8|449.2|446.8|448.57|446.17|0
1647517460000|2022-03-17 11:44:20|449.41|447.01|449.84|447.44|449.84|447.44|449.41|447.01|0
1647517470000|2022-03-17 11:44:30|449.73|447.33|449.62|447.22|449.73|447.33|449.62|447.22|0
1647517480000|2022-03-17 11:44:40|449.41|447.01|449.31|446.91|449.62|447.22|449.31|446.91|0
1647517490000|2022-03-17 11:44:50|449.2|446.8|448.78|446.38|449.2|446.8|448.78|446.38|0
1647517500000|2022-03-17 11:45:00|448.89|446.49|449.1|446.7|449.1|446.7|448.89|446.49|0
1647517510000|2022-03-17 11:45:10|448.57|446.17|448.78|446.38|448.78|446.38|448.57|446.17|0
1647517520000|2022-03-17 11:45:20|448.99|446.59|449.2|446.8|449.2|446.8|448.99|446.59|0
1647517530000|2022-03-17 11:45:30|449.41|447.01|448.57|446.17|449.41|447.01|448.57|446.17|0
1647517540000|2022-03-17 11:45:40|449.2|446.8|448.99|446.59|449.2|446.8|448.99|446.59|0
1647517550000|2022-03-17 11:45:50|449.2|446.8|448.99|446.59|449.2|446.8|448.99|446.59|0
1647517560000|2022-03-17 11:46:00|448.89|446.49|449.2|446.8|449.2|446.8|448.89|446.49|0
1647517570000|2022-03-17 11:46:10|449.62|447.22|449.41|447.01|449.62|447.22|449.2|446.8|0
1647517580000|2022-03-17 11:46:20|449.2|446.8|447.62|445.22|449.2|446.8|447.62|445.22|0
1647517590000|2022-03-17 11:46:30|447.51|445.11|447.72|445.32|447.72|445.32|447.51|445.11|0
1647517600000|2022-03-17 11:46:40|447.51|445.11|446.88|444.48|447.51|445.11|446.88|444.48|0
1647517610000|2022-03-17 11:46:50|446.46|444.06|446.67|444.27|446.67|444.27|446.46|444.06|0
1647517620000|2022-03-17 11:47:00|446.57|444.17|446.46|444.06|446.57|444.17|446.46|444.06|0
1647517630000|2022-03-17 11:47:10|446.67|444.27|446.67|444.27|446.67|444.27|446.67|444.27|0
1647517640000|2022-03-17 11:47:20|448.36|445.96|448.14|445.74|448.36|445.96|448.04|445.64|0
1647517650000|2022-03-17 11:47:30|447.93|445.53|447.51|445.11|447.93|445.53|447.51|445.11|0
1647517660000|2022-03-17 11:47:40|447.3|444.9|447.3|444.9|447.41|445.01|447.3|444.9|0
1647517670000|2022-03-17 11:47:50|447.09|444.69|447.09|444.69|447.09|444.69|447.09|444.69|0
1647517680000|2022-03-17 11:48:00|447.51|445.11|448.14|445.74|448.36|445.96|447.51|445.11|0
1647517690000|2022-03-17 11:48:10|447.93|445.53|448.14|445.74|448.14|445.74|447.93|445.53|0
1647517700000|2022-03-17 11:48:20|447.93|445.53|447.72|445.32|447.93|445.53|447.51|445.11|0
1647517710000|2022-03-17 11:48:30|447.51|445.11|447.51|445.11|447.51|445.11|447.41|445.01|0
1647517720000|2022-03-17 11:48:40|447.41|445.01|447.41|445.01|447.41|445.01|447.3|444.9|0
1647517730000|2022-03-17 11:48:50|447.3|444.9|447.3|444.9|447.3|444.9|447.09|444.69|0
1647517740000|2022-03-17 11:49:00|447.2|444.8|447.3|444.9|447.3|444.9|447.2|444.8|0
1647517750000|2022-03-17 11:49:10|447.09|444.69|447.3|444.9|447.3|444.9|446.88|444.48|0
1647517760000|2022-03-17 11:49:20|447.2|444.8|447.72|445.32|447.72|445.32|447.2|444.8|0
1647517770000|2022-03-17 11:49:30|447.2|444.8|447.3|444.9|447.51|445.11|447.2|444.8|0
1647517780000|2022-03-17 11:49:40|447.51|445.11|447.51|445.11|447.51|445.11|447.09|444.69|0
1647517790000|2022-03-17 11:49:50|447.93|445.53|448.14|445.74|448.14|445.74|447.93|445.53|0
1647517800000|2022-03-17 11:50:00|447.93|445.53|448.35|445.95|448.35|445.95|447.93|445.53|0
1647517810000|2022-03-17 11:50:10|448.57|446.17|448.25|445.85|448.57|446.17|448.25|445.85|0
1647517820000|2022-03-17 11:50:20|448.35|445.95|448.35|445.95|448.57|446.17|448.35|445.95|0
1647517830000|2022-03-17 11:50:30|448.57|446.17|447.72|445.32|448.57|446.17|447.72|445.32|0
1647517840000|2022-03-17 11:50:40|447.62|445.22|447.3|444.9|447.72|445.32|447.3|444.9|0
1647517850000|2022-03-17 11:50:50|446.88|444.48|447.2|444.8|447.3|444.9|446.88|444.48|0
1647517860000|2022-03-17 11:51:00|447.41|445.01|447.3|444.9|447.41|445.01|447.2|444.8|0
1647517870000|2022-03-17 11:51:10|447.51|445.11|447.09|444.69|447.51|445.11|446.88|444.48|0
1647517880000|2022-03-17 11:51:20|447.41|445.01|447.3|444.9|447.41|445.01|447.3|444.9|0
1647517890000|2022-03-17 11:51:30|447.51|445.11|447.51|445.11|447.51|445.11|447.51|445.11|0
1647517900000|2022-03-17 11:51:40|447.3|444.9|447.09|444.69|447.3|444.9|447.09|444.69|0
1647517910000|2022-03-17 11:51:50|447.3|444.9|447.72|445.32|447.72|445.32|447.3|444.9|0
1647517920000|2022-03-17 11:52:00|447.62|445.22|447.41|445.01|447.62|445.22|447.3|444.9|0
1647517930000|2022-03-17 11:52:10|447.3|444.9|447.3|444.9|447.51|445.11|447.3|444.9|0
1647517940000|2022-03-17 11:52:20|447.72|445.32|447.51|445.11|447.72|445.32|447.51|445.11|0
1647517950000|2022-03-17 11:52:30|447.3|444.9|447.51|445.11|447.51|445.11|447.3|444.9|0
1647517960000|2022-03-17 11:52:40|447.72|445.32|447.93|445.53|447.93|445.53|447.51|445.11|0
1647517970000|2022-03-17 11:52:50|447.72|445.32|447.72|445.32|447.72|445.32|447.72|445.32|0
1647517980000|2022-03-17 11:53:00|448.04|445.64|447.93|445.53|448.04|445.64|447.72|445.32|0
1647517990000|2022-03-17 11:53:10|447.72|445.32|447.72|445.32|447.93|445.53|447.72|445.32|0
1647518000000|2022-03-17 11:53:20|447.93|445.53|447.72|445.32|447.93|445.53|447.72|445.32|0
1647518010000|2022-03-17 11:53:30|447.51|445.11|447.62|445.22|447.62|445.22|447.3|444.9|0
1647518020000|2022-03-17 11:53:40|447.93|445.53|447.72|445.32|447.93|445.53|447.72|445.32|0
1647518030000|2022-03-17 11:53:50|447.51|445.11|447.3|444.9|447.51|445.11|447.3|444.9|0
1647518040000|2022-03-17 11:54:00|447.51|445.11|447.51|445.11|447.72|445.32|447.51|445.11|0
1647518050000|2022-03-17 11:54:10|447.41|445.01|447.62|445.22|447.62|445.22|447.41|445.01|0
1647518060000|2022-03-17 11:54:20|447.09|444.69|446.24|443.84|447.09|444.69|446.24|443.84|0
1647518070000|2022-03-17 11:54:30|446.45|444.05|446.99|444.59|447.09|444.69|446.45|444.05|0
1647518080000|2022-03-17 11:54:40|446.88|444.48|445.4|443|446.88|444.48|445.4|443|0
1647518090000|2022-03-17 11:54:50|445.61|443.21|445.82|443.42|445.82|443.42|445.4|443|0
1647518100000|2022-03-17 11:55:00|446.03|443.63|446.24|443.84|446.24|443.84|446.03|443.63|0
1647518110000|2022-03-17 11:55:10|446.45|444.05|445.51|443.11|446.45|444.05|445.51|443.11|0
1647518120000|2022-03-17 11:55:20|445.61|443.21|445.4|443|445.61|443.21|445.4|443|0
1647518130000|2022-03-17 11:55:30|444.98|442.58|444.98|442.58|445.19|442.79|444.98|442.58|0
1647518150000|2022-03-17 11:55:50|445.19|442.79|445.19|442.79|445.4|443|445.19|442.79|0
1647518160000|2022-03-17 11:56:00|445.4|443|444.98|442.58|445.4|443|444.98|442.58|0
1647518170000|2022-03-17 11:56:10|445.09|442.69|444.98|442.58|445.09|442.69|444.98|442.58|0
1647518180000|2022-03-17 11:56:20|445.09|442.69|445.09|442.69|445.09|442.69|445.09|442.69|0
1647518190000|2022-03-17 11:56:30|445.19|442.79|444.77|442.37|445.19|442.79|444.77|442.37|0
1647518200000|2022-03-17 11:56:40|444.88|442.48|444.67|442.27|444.88|442.48|444.67|442.27|0
1647518210000|2022-03-17 11:56:50|444.77|442.37|444.67|442.27|444.98|442.58|444.67|442.27|0
1647518220000|2022-03-17 11:57:00|444.88|442.48|444.56|442.16|444.98|442.58|444.56|442.16|0
1647518230000|2022-03-17 11:57:10|444.35|441.95|443.51|441.11|444.35|441.95|443.51|441.11|0
1647518240000|2022-03-17 11:57:20|443.09|440.69|443.51|441.11|443.51|441.11|443.09|440.69|0
1647518250000|2022-03-17 11:57:30|442.99|440.59|443.09|440.69|443.09|440.69|442.88|440.48|0
1647518260000|2022-03-17 11:57:40|442.88|440.48|443.2|440.8|443.2|440.8|442.88|440.48|0
1647518270000|2022-03-17 11:57:50|443.09|440.69|443.51|441.11|443.51|441.11|443.09|440.69|0
1647518280000|2022-03-17 11:58:00|443.72|441.32|444.46|442.06|444.46|442.06|443.72|441.32|0
1647518290000|2022-03-17 11:58:10|443.3|440.9|443.3|440.9|443.51|441.11|443.3|440.9|0
1647518310000|2022-03-17 11:58:30|443.72|441.32|443.62|441.22|443.72|441.32|443.62|441.22|0
1647518320000|2022-03-17 11:58:40|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1647518330000|2022-03-17 11:58:50|444.14|441.74|444.35|441.95|444.35|441.95|444.14|441.74|0
1647518340000|2022-03-17 11:59:00|444.56|442.16|444.67|442.27|444.67|442.27|444.56|442.16|0
1647518350000|2022-03-17 11:59:10|444.98|442.58|444.88|442.48|444.98|442.58|444.88|442.48|0
1647518360000|2022-03-17 11:59:20|444.67|442.27|444.77|442.37|444.77|442.37|444.67|442.27|0
1647518370000|2022-03-17 11:59:30|445.09|442.69|444.98|442.58|445.09|442.69|444.98|442.58|0
1647518380000|2022-03-17 11:59:40|445.19|442.79|444.98|442.58|445.3|442.9|444.98|442.58|0
1647518390000|2022-03-17 11:59:50|444.88|442.48|444.88|442.48|444.98|442.58|444.88|442.48|0
1647518400000|2022-03-17 12:00:00|445.19|442.79|444.67|442.27|445.19|442.79|442.88|440.48|0
1647518410000|2022-03-17 12:00:10|444.56|442.16|445.61|443.21|445.61|443.21|444.56|442.16|0
1647518420000|2022-03-17 12:00:20|445.3|442.9|445.93|443.53|445.93|443.53|445.3|442.9|0
1647518430000|2022-03-17 12:00:30|445.61|443.21|446.56|444.16|446.56|444.16|445.61|443.21|0
1647518440000|2022-03-17 12:00:40|446.45|444.05|446.14|443.74|446.56|444.16|446.14|443.74|0
1647518450000|2022-03-17 12:00:50|446.56|444.16|446.14|443.74|446.56|444.16|446.14|443.74|0
1647518460000|2022-03-17 12:01:00|445.93|443.53|444.35|441.95|445.93|443.53|443.93|441.53|0
1647518470000|2022-03-17 12:01:10|443.93|441.53|443.93|441.53|444.04|441.64|443.72|441.32|0
1647518480000|2022-03-17 12:01:20|444.14|441.74|444.56|442.16|444.56|442.16|444.14|441.74|0
1647518490000|2022-03-17 12:01:30|444.77|442.37|445.61|443.21|445.61|443.21|444.77|442.37|0
1647518500000|2022-03-17 12:01:40|446.35|443.95|444.77|442.37|446.35|443.95|444.67|442.27|0
1647518510000|2022-03-17 12:01:50|444.67|442.27|445.61|443.21|445.82|443.42|444.67|442.27|0
1647518520000|2022-03-17 12:02:00|445.51|443.11|445.93|443.53|445.93|443.53|445.51|443.11|0
1647518530000|2022-03-17 12:02:10|445.82|443.42|446.45|444.05|446.56|444.16|445.82|443.42|0
1647518540000|2022-03-17 12:02:20|447.08|444.68|446.87|444.47|447.19|444.79|446.87|444.47|0
1647518550000|2022-03-17 12:02:30|446.45|444.05|445.93|443.53|446.45|444.05|445.93|443.53|0
1647518560000|2022-03-17 12:02:40|446.14|443.74|446.35|443.95|446.45|444.05|446.14|443.74|0
1647518570000|2022-03-17 12:02:50|446.45|444.05|446.45|444.05|446.45|444.05|446.03|443.63|0
1647518580000|2022-03-17 12:03:00|446.66|444.26|445.09|442.69|446.66|444.26|445.09|442.69|0
1647518590000|2022-03-17 12:03:10|444.98|442.58|444.67|442.27|444.98|442.58|444.14|441.74|0
1647518600000|2022-03-17 12:03:20|444.56|442.16|444.35|441.95|444.67|442.27|444.35|441.95|0
1647518610000|2022-03-17 12:03:30|444.14|441.74|443.93|441.53|444.14|441.74|443.61|441.21|0
1647518620000|2022-03-17 12:03:40|443.72|441.32|444.14|441.74|444.14|441.74|443.72|441.32|0
1647518630000|2022-03-17 12:03:50|443.51|441.11|442.66|440.26|443.51|441.11|442.24|439.84|0
1647518640000|2022-03-17 12:04:00|442.87|440.47|441.41|439.01|442.87|440.47|441.41|439.01|0
1647518650000|2022-03-17 12:04:10|440.78|438.38|438.79|436.39|440.78|438.38|438.79|436.39|0
1647518660000|2022-03-17 12:04:20|439.1|436.7|439.52|437.12|439.52|437.12|439.1|436.7|0
1647518670000|2022-03-17 12:04:30|439.31|436.91|440.36|437.96|440.36|437.96|439.31|436.91|0
1647518680000|2022-03-17 12:04:40|440.57|438.17|440.99|438.59|440.99|438.59|440.57|438.17|0
1647518690000|2022-03-17 12:04:50|441.2|438.8|441.2|438.8|441.4|439|441.2|438.8|0
1647518700000|2022-03-17 12:05:00|441.3|438.9|441.82|439.42|441.82|439.42|441.2|438.8|0
1647518710000|2022-03-17 12:05:10|441.61|439.21|441.82|439.42|441.82|439.42|441.61|439.21|0
1647518720000|2022-03-17 12:05:20|441.61|439.21|441.2|438.8|441.61|439.21|441.2|438.8|0
1647518730000|2022-03-17 12:05:30|441.4|439|441.82|439.42|441.82|439.42|441.4|439|0
1647518740000|2022-03-17 12:05:40|441.61|439.21|442.87|440.47|442.87|440.47|441.61|439.21|0
1647518750000|2022-03-17 12:05:50|442.66|440.26|442.45|440.05|442.66|440.26|442.45|440.05|0
1647518760000|2022-03-17 12:06:00|442.24|439.84|442.45|440.05|442.45|440.05|442.24|439.84|0
1647518770000|2022-03-17 12:06:10|442.24|439.84|440.99|438.59|442.35|439.95|440.99|438.59|0
1647518780000|2022-03-17 12:06:20|440.67|438.27|440.57|438.17|440.78|438.38|440.57|438.17|0
1647518790000|2022-03-17 12:06:30|440.78|438.38|440.57|438.17|440.78|438.38|440.57|438.17|0
1647518800000|2022-03-17 12:06:40|440.36|437.96|440.36|437.96|440.36|437.96|440.15|437.75|0
1647518810000|2022-03-17 12:06:50|440.46|438.06|440.05|437.65|440.57|438.17|440.05|437.65|0
1647518820000|2022-03-17 12:07:00|439.63|437.23|439.1|436.7|439.63|437.23|438.68|436.28|0
1647518830000|2022-03-17 12:07:10|439.73|437.33|439.73|437.33|439.94|437.54|439.73|437.33|0
1647518840000|2022-03-17 12:07:20|439.94|437.54|439.31|436.91|439.94|437.54|439.1|436.7|0
1647518850000|2022-03-17 12:07:30|439.1|436.7|438.68|436.28|439.21|436.81|438.68|436.28|0
1647518860000|2022-03-17 12:07:40|439.1|436.7|438.68|436.28|439.1|436.7|438.68|436.28|0
1647518870000|2022-03-17 12:07:50|438.89|436.49|440.15|437.75|440.15|437.75|438.89|436.49|0
1647518880000|2022-03-17 12:08:00|440.36|437.96|440.15|437.75|440.36|437.96|440.15|437.75|0
1647518890000|2022-03-17 12:08:10|439.94|437.54|440.05|437.65|440.05|437.65|439.94|437.54|0
1647518900000|2022-03-17 12:08:20|439.94|437.54|439.94|437.54|439.94|437.54|439.94|437.54|0
1647518910000|2022-03-17 12:08:30|439.73|437.33|439.52|437.12|439.84|437.44|439.52|437.12|0
1647518920000|2022-03-17 12:08:40|439.1|436.7|439.21|436.81|439.31|436.91|439.1|436.7|0
1647518930000|2022-03-17 12:08:50|439.31|436.91|439.31|436.91|439.42|437.02|439.31|436.91|0
1647518940000|2022-03-17 12:09:00|439.94|437.54|441.19|438.79|441.19|438.79|439.94|437.54|0
1647518950000|2022-03-17 12:09:10|441.4|439|441.4|439|441.4|439|441.19|438.79|0
1647518960000|2022-03-17 12:09:20|441.3|438.9|441.82|439.42|441.82|439.42|441.19|438.79|0
1647518970000|2022-03-17 12:09:30|441.61|439.21|441.82|439.42|442.24|439.84|441.61|439.21|0
1647518980000|2022-03-17 12:09:40|441.61|439.21|441.61|439.21|441.61|439.21|441.61|439.21|0
1647518990000|2022-03-17 12:09:50|441.19|438.79|441.82|439.42|441.82|439.42|441.19|438.79|0
1647519000000|2022-03-17 12:10:00|442.24|439.84|442.87|440.47|442.87|440.47|442.24|439.84|0
1647519010000|2022-03-17 12:10:10|443.71|441.31|443.5|441.1|443.71|441.31|443.08|440.68|0
1647519020000|2022-03-17 12:10:20|443.4|441|442.66|440.26|443.5|441.1|442.66|440.26|0
1647519030000|2022-03-17 12:10:30|442.87|440.47|442.87|440.47|442.87|440.47|442.66|440.26|0
1647519040000|2022-03-17 12:10:40|442.45|440.05|442.66|440.26|442.66|440.26|442.45|440.05|0
1647519050000|2022-03-17 12:10:50|442.87|440.47|443.5|441.1|443.5|441.1|442.87|440.47|0
1647519060000|2022-03-17 12:11:00|443.29|440.89|443.08|440.68|443.29|440.89|443.08|440.68|0
1647519070000|2022-03-17 12:11:10|443.29|440.89|443.19|440.79|443.29|440.89|443.08|440.68|0
1647519080000|2022-03-17 12:11:20|443.5|441.1|443.29|440.89|443.5|441.1|443.29|440.89|0
1647519090000|2022-03-17 12:11:30|443.5|441.1|443.5|441.1|443.71|441.31|443.5|441.1|0
1647519100000|2022-03-17 12:11:40|443.4|441|443.92|441.52|443.92|441.52|443.4|441|0
1647519110000|2022-03-17 12:11:50|443.5|441.1|444.55|442.15|444.55|442.15|443.5|441.1|0
1647519120000|2022-03-17 12:12:00|444.45|442.05|444.34|441.94|444.76|442.36|444.34|441.94|0
1647519130000|2022-03-17 12:12:10|443.92|441.52|443.92|441.52|444.13|441.73|443.92|441.52|0
1647519140000|2022-03-17 12:12:20|444.13|441.73|443.71|441.31|444.34|441.94|443.71|441.31|0
1647519150000|2022-03-17 12:12:30|443.29|440.89|443.71|441.31|443.71|441.31|443.29|440.89|0
1647519160000|2022-03-17 12:12:40|443.5|441.1|443.4|441|443.71|441.31|443.4|441|0
1647519170000|2022-03-17 12:12:50|443.5|441.1|444.13|441.73|444.13|441.73|443.5|441.1|0
1647519180000|2022-03-17 12:13:00|444.55|442.15|444.87|442.47|444.97|442.57|444.55|442.15|0
1647519190000|2022-03-17 12:13:10|444.55|442.15|444.34|441.94|444.55|442.15|444.34|441.94|0
1647519200000|2022-03-17 12:13:20|444.13|441.73|443.71|441.31|444.13|441.73|443.71|441.31|0
1647519210000|2022-03-17 12:13:30|443.5|441.1|443.29|440.89|443.71|441.31|443.29|440.89|0
1647519220000|2022-03-17 12:13:40|443.08|440.68|442.87|440.47|443.08|440.68|442.87|440.47|0
1647519230000|2022-03-17 12:13:50|443.08|440.68|443.29|440.89|443.29|440.89|442.87|440.47|0
1647519240000|2022-03-17 12:14:00|442.87|440.47|442.87|440.47|442.87|440.47|442.66|440.26|0
1647519250000|2022-03-17 12:14:10|442.45|440.05|443.08|440.68|443.08|440.68|442.45|440.05|0
1647519260000|2022-03-17 12:14:20|442.98|440.58|443.08|440.68|443.08|440.68|442.87|440.47|0
1647519270000|2022-03-17 12:14:30|443.29|440.89|443.08|440.68|443.29|440.89|442.87|440.47|0
1647519280000|2022-03-17 12:14:40|443.29|440.89|443.4|441|443.4|441|443.29|440.89|0
1647519290000|2022-03-17 12:14:50|443.29|440.89|444.13|441.73|444.13|441.73|443.29|440.89|0
1647519300000|2022-03-17 12:15:00|444.34|441.94|443.71|441.31|444.34|441.94|443.71|441.31|0
1647519310000|2022-03-17 12:15:10|443.92|441.52|444.34|441.94|444.55|442.15|443.92|441.52|0
1647519320000|2022-03-17 12:15:20|444.55|442.15|444.13|441.73|444.55|442.15|444.13|441.73|0
1647519330000|2022-03-17 12:15:30|443.92|441.52|443.82|441.42|443.92|441.52|443.82|441.42|0
1647519340000|2022-03-17 12:15:40|443.92|441.52|443.92|441.52|443.92|441.52|443.71|441.31|0
1647519350000|2022-03-17 12:15:50|443.82|441.42|443.92|441.52|443.92|441.52|443.71|441.31|0
1647519360000|2022-03-17 12:16:00|444.03|441.63|444.87|442.47|444.97|442.57|444.03|441.63|0
1647519370000|2022-03-17 12:16:10|444.55|442.15|445.82|443.42|445.82|443.42|444.55|442.15|0
1647519380000|2022-03-17 12:16:20|445.6|443.2|445.6|443.2|445.71|443.31|445.6|443.2|0
1647519390000|2022-03-17 12:16:30|445.39|442.99|445.39|442.99|445.6|443.2|445.39|442.99|0
1647519400000|2022-03-17 12:16:40|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1647519410000|2022-03-17 12:16:50|445.39|442.99|445.39|442.99|445.6|443.2|445.39|442.99|0
1647519420000|2022-03-17 12:17:00|445.18|442.78|445.18|442.78|445.18|442.78|445.18|442.78|0
1647519430000|2022-03-17 12:17:10|445.39|442.99|444.66|442.26|445.39|442.99|444.66|442.26|0
1647519440000|2022-03-17 12:17:20|444.97|442.57|445.18|442.78|445.18|442.78|444.97|442.57|0
1647519450000|2022-03-17 12:17:30|444.97|442.57|445.18|442.78|445.18|442.78|444.97|442.57|0
1647519460000|2022-03-17 12:17:40|445.39|442.99|445.6|443.2|445.6|443.2|445.39|442.99|0
1647519470000|2022-03-17 12:17:50|445.81|443.41|446.24|443.84|446.35|443.95|445.81|443.41|0
1647519480000|2022-03-17 12:18:00|446.45|444.05|446.35|443.95|446.45|444.05|446.13|443.73|0
1647519490000|2022-03-17 12:18:10|446.24|443.84|445.39|442.99|446.24|443.84|444.97|442.57|0
1647519500000|2022-03-17 12:18:20|445.6|443.2|445.81|443.41|445.81|443.41|444.76|442.36|0
1647519510000|2022-03-17 12:18:30|446.13|443.73|445.81|443.41|446.24|443.84|445.81|443.41|0
1647519520000|2022-03-17 12:18:40|446.24|443.84|446.45|444.05|446.66|444.26|446.24|443.84|0
1647519530000|2022-03-17 12:18:50|446.24|443.84|446.03|443.63|446.24|443.84|445.71|443.31|0
1647519540000|2022-03-17 12:19:00|445.92|443.52|445.71|443.31|445.92|443.52|445.6|443.2|0
1647519550000|2022-03-17 12:19:10|445.81|443.41|446.66|444.26|446.87|444.47|445.81|443.41|0
1647519560000|2022-03-17 12:19:20|446.45|444.05|446.45|444.05|446.56|444.16|446.45|444.05|0
1647519570000|2022-03-17 12:19:30|446.66|444.26|446.87|444.47|447.19|444.79|446.66|444.26|0
1647519580000|2022-03-17 12:19:40|446.77|444.37|446.98|444.58|447.29|444.89|446.77|444.37|0
1647519590000|2022-03-17 12:19:50|446.87|444.47|446.66|444.26|446.87|444.47|446.66|444.26|0
1647519600000|2022-03-17 12:20:00|447.08|444.68|447.29|444.89|447.5|445.1|447.08|444.68|0
1647519610000|2022-03-17 12:20:10|447.08|444.68|447.29|444.89|447.29|444.89|446.98|444.58|0
1647519620000|2022-03-17 12:20:20|447.19|444.79|447.5|445.1|447.61|445.21|447.19|444.79|0
1647519630000|2022-03-17 12:20:30|447.29|444.89|447.5|445.1|447.71|445.31|447.29|444.89|0
1647519640000|2022-03-17 12:20:40|447.71|445.31|447.92|445.52|448.13|445.73|447.71|445.31|0
1647519650000|2022-03-17 12:20:50|448.03|445.63|447.61|445.21|448.03|445.63|447.61|445.21|0
1647519660000|2022-03-17 12:21:00|447.71|445.31|447.5|445.1|447.71|445.31|447.5|445.1|0
1647519680000|2022-03-17 12:21:20|447.82|445.42|448.03|445.63|448.03|445.63|447.71|445.31|0
1647519690000|2022-03-17 12:21:30|447.5|445.1|446.87|444.47|447.5|445.1|446.87|444.47|0
1647519700000|2022-03-17 12:21:40|446.66|444.26|447.5|445.1|447.5|445.1|446.66|444.26|0
1647519710000|2022-03-17 12:21:50|447.29|444.89|447.29|444.89|447.4|445|447.29|444.89|0
1647519720000|2022-03-17 12:22:00|447.5|445.1|447.92|445.52|447.92|445.52|447.5|445.1|0
1647519730000|2022-03-17 12:22:10|448.03|445.63|448.55|446.15|448.55|446.15|448.03|445.63|0
1647519740000|2022-03-17 12:22:20|448.34|445.94|448.13|445.73|448.34|445.94|448.13|445.73|0
1647519750000|2022-03-17 12:22:30|448.34|445.94|447.92|445.52|448.34|445.94|447.92|445.52|0
1647519760000|2022-03-17 12:22:40|447.71|445.31|447.29|444.89|447.71|445.31|447.29|444.89|0
1647519770000|2022-03-17 12:22:50|446.87|444.47|447.08|444.68|447.08|444.68|446.87|444.47|0
1647519780000|2022-03-17 12:23:00|447.5|445.1|448.34|445.94|448.34|445.94|447.5|445.1|0
1647519790000|2022-03-17 12:23:10|448.55|446.15|448.34|445.94|448.55|446.15|448.34|445.94|0
1647519800000|2022-03-17 12:23:20|448.24|445.84|448.13|445.73|448.24|445.84|448.13|445.73|0
1647519810000|2022-03-17 12:23:30|447.71|445.31|447.19|444.79|447.71|445.31|446.98|444.58|0
1647519820000|2022-03-17 12:23:40|447.29|444.89|447.4|445|447.5|445.1|447.29|444.89|0
1647519830000|2022-03-17 12:23:50|447.29|444.89|447.92|445.52|447.92|445.52|447.08|444.68|0
1647519840000|2022-03-17 12:24:00|448.13|445.73|447.71|445.31|448.13|445.73|447.71|445.31|0
1647519850000|2022-03-17 12:24:10|448.03|445.63|448.13|445.73|448.34|445.94|448.03|445.63|0
1647519860000|2022-03-17 12:24:20|447.92|445.52|448.03|445.63|448.03|445.63|447.92|445.52|0
1647519870000|2022-03-17 12:24:30|448.55|446.15|448.45|446.05|448.55|446.15|448.45|446.05|0
1647519880000|2022-03-17 12:24:40|448.34|445.94|447.92|445.52|448.34|445.94|447.92|445.52|0
1647519890000|2022-03-17 12:24:50|448.03|445.63|448.34|445.94|448.55|446.15|448.03|445.63|0
1647519900000|2022-03-17 12:25:00|448.24|445.84|447.92|445.52|448.24|445.84|447.71|445.31|0
1647519910000|2022-03-17 12:25:10|447.71|445.31|448.13|445.73|448.13|445.73|447.71|445.31|0
1647519920000|2022-03-17 12:25:20|447.71|445.31|447.71|445.31|448.03|445.63|447.71|445.31|0
1647519930000|2022-03-17 12:25:30|447.82|445.42|448.13|445.73|448.13|445.73|447.61|445.21|0
1647519940000|2022-03-17 12:25:40|447.92|445.52|447.5|445.1|447.92|445.52|447.5|445.1|0
1647519950000|2022-03-17 12:25:50|447.08|444.68|447.29|444.89|447.4|445|447.08|444.68|0
1647519960000|2022-03-17 12:26:00|447.4|445|447.08|444.68|447.4|445|447.08|444.68|0
1647519970000|2022-03-17 12:26:10|447.19|444.79|447.4|445|447.4|445|447.08|444.68|0
1647519980000|2022-03-17 12:26:20|447.71|445.31|447.08|444.68|447.71|445.31|447.08|444.68|0
1647519990000|2022-03-17 12:26:30|446.98|444.58|446.65|444.25|446.98|444.58|446.65|444.25|0
1647520000000|2022-03-17 12:26:40|446.87|444.47|447.29|444.89|447.29|444.89|446.87|444.47|0
1647520010000|2022-03-17 12:26:50|447.71|445.31|447.61|445.21|447.71|445.31|447.61|445.21|0
1647520020000|2022-03-17 12:27:00|448.13|445.73|447.61|445.21|448.13|445.73|447.61|445.21|0
1647520030000|2022-03-17 12:27:10|447.71|445.31|447.92|445.52|447.92|445.52|447.71|445.31|0
1647520040000|2022-03-17 12:27:20|448.13|445.73|447.82|445.42|448.13|445.73|447.5|445.1|0
1647520050000|2022-03-17 12:27:30|447.71|445.31|448.13|445.73|448.13|445.73|447.71|445.31|0
1647520060000|2022-03-17 12:27:40|447.92|445.52|447.71|445.31|447.92|445.52|447.61|445.21|0
1647520070000|2022-03-17 12:27:50|447.5|445.1|447.71|445.31|447.71|445.31|447.5|445.1|0
1647520080000|2022-03-17 12:28:00|447.61|445.21|447.4|445|447.61|445.21|447.08|444.68|0
1647520090000|2022-03-17 12:28:10|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1647520110000|2022-03-17 12:28:30|447.71|445.31|447.92|445.52|448.13|445.73|447.71|445.31|0
1647520120000|2022-03-17 12:28:40|447.82|445.42|448.13|445.73|448.24|445.84|447.82|445.42|0
1647520130000|2022-03-17 12:28:50|448.03|445.63|448.03|445.63|448.03|445.63|448.03|445.63|0
1647520140000|2022-03-17 12:29:00|447.92|445.52|447.5|445.1|447.92|445.52|447.5|445.1|0
1647520150000|2022-03-17 12:29:10|447.4|445|447.5|445.1|447.5|445.1|447.29|444.89|0
1647520170000|2022-03-17 12:29:30|447.82|445.42|447.82|445.42|447.82|445.42|447.82|445.42|0
1647520180000|2022-03-17 12:29:40|447.71|445.31|447.61|445.21|447.71|445.31|447.61|445.21|0
1647520190000|2022-03-17 12:29:50|447.82|445.42|447.61|445.21|447.82|445.42|447.61|445.21|0
1647520200000|2022-03-17 12:30:00|447.18|444.78|447.61|445.21|447.82|445.42|447.18|444.78|0
1647520210000|2022-03-17 12:30:10|447.5|445.1|447.61|445.21|448.34|445.94|447.5|445.1|0
1647520220000|2022-03-17 12:30:20|447.29|444.89|447.5|445.1|447.5|445.1|447.29|444.89|0
1647520230000|2022-03-17 12:30:30|447.4|445|446.76|444.36|447.4|445|446.76|444.36|0
1647520240000|2022-03-17 12:30:40|446.02|443.62|445.71|443.31|446.02|443.62|445.39|442.99|0
1647520250000|2022-03-17 12:30:50|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1647520260000|2022-03-17 12:31:00|446.34|443.94|446.34|443.94|446.34|443.94|446.34|443.94|0
1647520270000|2022-03-17 12:31:10|446.23|443.83|445.39|442.99|446.23|443.83|445.39|442.99|0
1647520280000|2022-03-17 12:31:20|444.97|442.57|444.24|441.84|444.97|442.57|444.24|441.84|0
1647520290000|2022-03-17 12:31:30|444.55|442.15|444.97|442.57|445.18|442.78|444.55|442.15|0
1647520300000|2022-03-17 12:31:40|445.18|442.78|445.39|442.99|446.02|443.62|445.18|442.78|0
1647520310000|2022-03-17 12:31:50|445.6|443.2|444.97|442.57|445.6|443.2|444.97|442.57|0
1647520320000|2022-03-17 12:32:00|445.08|442.68|447.07|444.67|447.07|444.67|445.08|442.68|0
1647520330000|2022-03-17 12:32:10|446.97|444.57|447.71|445.31|447.71|445.31|446.97|444.57|0
1647520340000|2022-03-17 12:32:20|447.5|445.1|447.29|444.89|447.71|445.31|447.18|444.78|0
1647520350000|2022-03-17 12:32:30|447.07|444.67|446.97|444.57|447.29|444.89|446.86|444.46|0
1647520360000|2022-03-17 12:32:40|447.92|445.52|447.71|445.31|447.92|445.52|447.5|445.1|0
1647520370000|2022-03-17 12:32:50|447.82|445.42|447.5|445.1|447.92|445.52|447.5|445.1|0
1647520380000|2022-03-17 12:33:00|447.61|445.21|447.28|444.88|447.61|445.21|447.18|444.78|0
1647520390000|2022-03-17 12:33:10|447.07|444.67|446.76|444.36|447.07|444.67|446.76|444.36|0
1647520400000|2022-03-17 12:33:20|446.55|444.15|446.55|444.15|446.65|444.25|446.44|444.04|0
1647520410000|2022-03-17 12:33:30|446.44|444.04|446.86|444.46|446.86|444.46|446.44|444.04|0
1647520420000|2022-03-17 12:33:40|446.76|444.36|446.44|444.04|446.97|444.57|446.44|444.04|0
1647520430000|2022-03-17 12:33:50|446.23|443.83|446.23|443.83|446.23|443.83|446.23|443.83|0
1647520440000|2022-03-17 12:34:00|446.13|443.73|446.34|443.94|446.34|443.94|446.02|443.62|0
1647520450000|2022-03-17 12:34:10|446.44|444.04|446.65|444.25|447.07|444.67|446.44|444.04|0
1647520460000|2022-03-17 12:34:20|446.76|444.36|446.86|444.46|446.86|444.46|446.76|444.36|0
1647520470000|2022-03-17 12:34:30|446.65|444.25|446.34|443.94|446.65|444.25|446.34|443.94|0
1647520480000|2022-03-17 12:34:40|446.65|444.25|446.44|444.04|446.65|444.25|446.34|443.94|0
1647520490000|2022-03-17 12:34:50|446.86|444.46|447.6|445.2|447.6|445.2|446.86|444.46|0
1647520500000|2022-03-17 12:35:00|446.86|444.46|446.86|444.46|447.18|444.78|446.86|444.46|0
1647520510000|2022-03-17 12:35:10|446.65|444.25|446.44|444.04|446.65|444.25|446.44|444.04|0
1647520520000|2022-03-17 12:35:20|446.55|444.15|446.44|444.04|446.55|444.15|446.44|444.04|0
1647520530000|2022-03-17 12:35:30|446.55|444.15|446.02|443.62|446.55|444.15|446.02|443.62|0
1647520540000|2022-03-17 12:35:40|446.23|443.83|446.65|444.25|446.65|444.25|446.23|443.83|0
1647520550000|2022-03-17 12:35:50|446.76|444.36|446.86|444.46|446.86|444.46|446.76|444.36|0
1647520560000|2022-03-17 12:36:00|446.65|444.25|446.65|444.25|446.65|444.25|446.65|444.25|0
1647520570000|2022-03-17 12:36:10|446.44|444.04|446.44|444.04|446.65|444.25|446.44|444.04|0
1647520580000|2022-03-17 12:36:20|446.02|443.62|446.13|443.73|446.13|443.73|446.02|443.62|0
1647520590000|2022-03-17 12:36:30|446.34|443.94|446.34|443.94|446.34|443.94|446.34|443.94|0
1647520600000|2022-03-17 12:36:40|446.23|443.83|446.44|444.04|446.44|444.04|446.23|443.83|0
1647520610000|2022-03-17 12:36:50|446.55|444.15|446.23|443.83|446.86|444.46|446.23|443.83|0
1647520620000|2022-03-17 12:37:00|446.44|444.04|446.13|443.73|446.44|444.04|446.13|443.73|0
1647520630000|2022-03-17 12:37:10|446.23|443.83|446.02|443.62|446.23|443.83|446.02|443.62|0
1647520640000|2022-03-17 12:37:20|446.23|443.83|446.13|443.73|446.23|443.83|446.13|443.73|0
1647520650000|2022-03-17 12:37:30|446.23|443.83|446.86|444.46|446.86|444.46|446.23|443.83|0
1647520660000|2022-03-17 12:37:40|447.07|444.67|446.44|444.04|447.07|444.67|446.44|444.04|0
1647520670000|2022-03-17 12:37:50|446.23|443.83|446.44|444.04|446.44|444.04|446.02|443.62|0
1647520680000|2022-03-17 12:38:00|446.55|444.15|446.44|444.04|446.55|444.15|446.44|444.04|0
1647520690000|2022-03-17 12:38:10|446.55|444.15|446.34|443.94|446.65|444.25|446.34|443.94|0
1647520700000|2022-03-17 12:38:20|446.23|443.83|446.44|444.04|446.65|444.25|446.23|443.83|0
1647520710000|2022-03-17 12:38:30|446.23|443.83|446.76|444.36|446.76|444.36|446.23|443.83|0
1647520720000|2022-03-17 12:38:40|446.86|444.46|446.44|444.04|446.86|444.46|446.44|444.04|0
1647520730000|2022-03-17 12:38:50|446.86|444.46|446.65|444.25|446.86|444.46|446.65|444.25|0
1647520740000|2022-03-17 12:39:00|446.44|444.04|447.07|444.67|447.07|444.67|446.44|444.04|0
1647520750000|2022-03-17 12:39:10|446.65|444.25|446.44|444.04|446.65|444.25|446.44|444.04|0
1647520760000|2022-03-17 12:39:20|446.55|444.15|446.55|444.15|446.65|444.25|446.55|444.15|0
1647520770000|2022-03-17 12:39:30|446.65|444.25|446.86|444.46|446.86|444.46|446.65|444.25|0
1647520780000|2022-03-17 12:39:40|447.07|444.67|447.28|444.88|447.28|444.88|447.07|444.67|0
1647520790000|2022-03-17 12:39:50|447.39|444.99|447.49|445.09|447.49|445.09|447.28|444.88|0
1647520800000|2022-03-17 12:40:00|447.28|444.88|446.44|444.04|447.28|444.88|446.44|444.04|0
1647520810000|2022-03-17 12:40:10|446.13|443.73|446.23|443.83|446.23|443.83|446.13|443.73|0
1647520820000|2022-03-17 12:40:20|446.44|444.04|447.07|444.67|447.07|444.67|446.44|444.04|0
1647520830000|2022-03-17 12:40:30|447.28|444.88|447.07|444.67|447.39|444.99|447.07|444.67|0
1647520840000|2022-03-17 12:40:40|447.28|444.88|447.39|444.99|447.6|445.2|447.07|444.67|0
1647520850000|2022-03-17 12:40:50|447.49|445.09|448.02|445.62|448.02|445.62|447.28|444.88|0
1647520860000|2022-03-17 12:41:00|448.13|445.73|448.02|445.62|448.13|445.73|447.7|445.3|0
1647520870000|2022-03-17 12:41:10|447.92|445.52|448.55|446.15|448.55|446.15|447.92|445.52|0
1647520880000|2022-03-17 12:41:20|448.34|445.94|448.34|445.94|448.34|445.94|448.34|445.94|0
1647520900000|2022-03-17 12:41:40|448.76|446.36|447.91|445.51|448.76|446.36|447.91|445.51|0
1647520910000|2022-03-17 12:41:50|447.49|445.09|447.28|444.88|447.7|445.3|447.28|444.88|0
1647520920000|2022-03-17 12:42:00|446.86|444.46|447.28|444.88|447.28|444.88|446.65|444.25|0
1647520930000|2022-03-17 12:42:10|447.07|444.67|447.28|444.88|447.28|444.88|446.86|444.46|0
1647520940000|2022-03-17 12:42:20|448.13|445.73|448.34|445.94|448.34|445.94|448.13|445.73|0
1647520950000|2022-03-17 12:42:30|448.45|446.05|448.76|446.36|448.76|446.36|448.45|446.05|0
1647520960000|2022-03-17 12:42:40|448.55|446.15|448.55|446.15|448.55|446.15|448.13|445.73|0
1647520970000|2022-03-17 12:42:50|448.34|445.94|448.55|446.15|448.55|446.15|448.24|445.84|0
1647520980000|2022-03-17 12:43:00|448.66|446.26|448.55|446.15|448.66|446.26|448.45|446.05|0
1647520990000|2022-03-17 12:43:10|448.45|446.05|448.34|445.94|448.45|446.05|447.91|445.51|0
1647521000000|2022-03-17 12:43:20|448.66|446.26|449.18|446.78|449.18|446.78|448.66|446.26|0
1647521010000|2022-03-17 12:43:30|449.08|446.68|448.97|446.57|449.18|446.78|448.97|446.57|0
1647521020000|2022-03-17 12:43:40|449.18|446.78|449.18|446.78|449.18|446.78|449.18|446.78|0
1647521030000|2022-03-17 12:43:50|449.29|446.89|449.82|447.42|449.82|447.42|449.29|446.89|0
1647521040000|2022-03-17 12:44:00|449.6|447.2|449.6|447.2|449.6|447.2|449.39|446.99|0
1647521050000|2022-03-17 12:44:10|449.39|446.99|450.98|448.58|450.98|448.58|449.39|446.99|0
1647521060000|2022-03-17 12:44:20|450.87|448.47|451.3|448.9|451.3|448.9|450.87|448.47|0
1647521070000|2022-03-17 12:44:30|451.72|449.32|451.72|449.32|451.72|449.32|451.51|449.11|0
1647521080000|2022-03-17 12:44:40|451.08|448.68|451.08|448.68|451.3|448.9|451.08|448.68|0
1647521090000|2022-03-17 12:44:50|451.3|448.9|451.08|448.68|451.3|448.9|451.08|448.68|0
1647521100000|2022-03-17 12:45:00|450.87|448.47|450.24|447.84|450.87|448.47|450.24|447.84|0
1647521120000|2022-03-17 12:45:20|450.03|447.63|449.6|447.2|450.03|447.63|449.6|447.2|0
1647521130000|2022-03-17 12:45:30|449.81|447.41|450.03|447.63|450.03|447.63|449.81|447.41|0
1647521140000|2022-03-17 12:45:40|449.6|447.2|449.5|447.1|449.6|447.2|449.39|446.99|0
1647521150000|2022-03-17 12:45:50|449.6|447.2|449.6|447.2|449.71|447.31|449.6|447.2|0
1647521160000|2022-03-17 12:46:00|449.71|447.31|449.81|447.41|449.81|447.41|449.6|447.2|0
1647521170000|2022-03-17 12:46:10|449.6|447.2|449.81|447.41|449.81|447.41|449.6|447.2|0
1647521180000|2022-03-17 12:46:20|449.71|447.31|448.97|446.57|449.81|447.41|448.76|446.36|0
1647521190000|2022-03-17 12:46:30|448.76|446.36|449.18|446.78|449.18|446.78|448.76|446.36|0
1647521200000|2022-03-17 12:46:40|449.29|446.89|448.97|446.57|449.29|446.89|448.97|446.57|0
1647521210000|2022-03-17 12:46:50|448.76|446.36|448.76|446.36|448.76|446.36|448.76|446.36|0
1647521220000|2022-03-17 12:47:00|449.6|447.2|449.6|447.2|449.6|447.2|449.6|447.2|0
1647521240000|2022-03-17 12:47:20|449.81|447.41|449.6|447.2|449.81|447.41|449.6|447.2|0
1647521250000|2022-03-17 12:47:30|449.39|446.99|449.81|447.41|449.81|447.41|449.39|446.99|0
1647521260000|2022-03-17 12:47:40|450.03|447.63|450.03|447.63|450.03|447.63|449.81|447.41|0
1647521270000|2022-03-17 12:47:50|450.14|447.74|450.03|447.63|450.14|447.74|450.03|447.63|0
1647521280000|2022-03-17 12:48:00|449.81|447.41|450.03|447.63|450.45|448.05|449.81|447.41|0
1647521290000|2022-03-17 12:48:10|449.92|447.52|449.92|447.52|449.92|447.52|449.92|447.52|0
1647521300000|2022-03-17 12:48:20|450.03|447.63|449.39|446.99|450.03|447.63|449.39|446.99|0
1647521310000|2022-03-17 12:48:30|449.18|446.78|448.97|446.57|449.18|446.78|448.97|446.57|0
1647521320000|2022-03-17 12:48:40|448.33|445.93|448.23|445.83|448.33|445.93|447.91|445.51|0
1647521330000|2022-03-17 12:48:50|448.12|445.72|447.91|445.51|448.33|445.93|447.7|445.3|0
1647521340000|2022-03-17 12:49:00|447.7|445.3|447.91|445.51|447.91|445.51|447.7|445.3|0
1647521350000|2022-03-17 12:49:10|448.02|445.62|448.33|445.93|448.33|445.93|448.02|445.62|0
1647521360000|2022-03-17 12:49:20|448.23|445.83|448.55|446.15|448.55|446.15|448.23|445.83|0
1647521370000|2022-03-17 12:49:30|449.18|446.78|449.18|446.78|449.18|446.78|448.97|446.57|0
1647521380000|2022-03-17 12:49:40|448.97|446.57|448.12|445.72|448.97|446.57|448.12|445.72|0
1647521390000|2022-03-17 12:49:50|448.33|445.93|448.44|446.04|448.55|446.15|448.33|445.93|0
1647521400000|2022-03-17 12:50:00|448.55|446.15|448.76|446.36|448.87|446.47|448.55|446.15|0
1647521410000|2022-03-17 12:50:10|448.87|446.47|448.97|446.57|448.97|446.57|448.76|446.36|0
1647521420000|2022-03-17 12:50:20|448.76|446.36|448.97|446.57|448.97|446.57|448.76|446.36|0
1647521430000|2022-03-17 12:50:30|448.76|446.36|449.29|446.89|449.29|446.89|448.76|446.36|0
1647521440000|2022-03-17 12:50:40|449.18|446.78|450.24|447.84|450.24|447.84|449.18|446.78|0
1647521450000|2022-03-17 12:50:50|450.45|448.05|450.02|447.62|450.45|448.05|450.02|447.62|0
1647521460000|2022-03-17 12:51:00|449.81|447.41|450.02|447.62|450.02|447.62|449.81|447.41|0
1647521470000|2022-03-17 12:51:10|449.81|447.41|450.45|448.05|450.45|448.05|449.81|447.41|0
1647521480000|2022-03-17 12:51:20|450.02|447.62|449.6|447.2|450.02|447.62|449.6|447.2|0
1647521490000|2022-03-17 12:51:30|449.81|447.41|450.24|447.84|450.45|448.05|449.81|447.41|0
1647521500000|2022-03-17 12:51:40|450.45|448.05|449.81|447.41|450.66|448.26|449.81|447.41|0
1647521510000|2022-03-17 12:51:50|450.02|447.62|450.66|448.26|450.66|448.26|450.02|447.62|0
1647521520000|2022-03-17 12:52:00|450.24|447.84|450.45|448.05|450.45|448.05|450.24|447.84|0
1647521530000|2022-03-17 12:52:10|450.24|447.84|450.02|447.62|450.24|447.84|450.02|447.62|0
1647521540000|2022-03-17 12:52:20|449.92|447.52|450.02|447.62|450.24|447.84|449.92|447.52|0
1647521550000|2022-03-17 12:52:30|450.13|447.73|450.02|447.62|450.13|447.73|449.92|447.52|0
1647521560000|2022-03-17 12:52:40|450.45|448.05|450.56|448.16|450.56|448.16|450.45|448.05|0
1647521570000|2022-03-17 12:52:50|450.23|447.83|450.13|447.73|450.23|447.83|450.13|447.73|0
1647521580000|2022-03-17 12:53:00|450.23|447.83|450.56|448.16|450.56|448.16|450.23|447.83|0
1647521590000|2022-03-17 12:53:10|450.66|448.26|450.02|447.62|450.66|448.26|450.02|447.62|0
1647521600000|2022-03-17 12:53:20|450.23|447.83|450.02|447.62|450.23|447.83|450.02|447.62|0
1647521610000|2022-03-17 12:53:30|450.23|447.83|450.13|447.73|450.23|447.83|450.13|447.73|0
1647521620000|2022-03-17 12:53:40|450.23|447.83|450.45|448.05|450.45|448.05|450.23|447.83|0
1647521630000|2022-03-17 12:53:50|450.77|448.37|450.87|448.47|450.98|448.58|450.77|448.37|0
1647521640000|2022-03-17 12:54:00|451.08|448.68|451.29|448.89|451.29|448.89|451.08|448.68|0
1647521650000|2022-03-17 12:54:10|451.19|448.79|452.35|449.95|452.35|449.95|451.19|448.79|0
1647521660000|2022-03-17 12:54:20|451.72|449.32|450.66|448.26|451.72|449.32|450.66|448.26|0
1647521670000|2022-03-17 12:54:30|450.45|448.05|450.66|448.26|450.66|448.26|450.45|448.05|0
1647521680000|2022-03-17 12:54:40|450.45|448.05|450.45|448.05|450.45|448.05|450.34|447.94|0
1647521690000|2022-03-17 12:54:50|450.23|447.83|450.45|448.05|450.45|448.05|450.23|447.83|0
1647521700000|2022-03-17 12:55:00|450.66|448.26|451.93|449.53|451.93|449.53|450.66|448.26|0
1647521710000|2022-03-17 12:55:10|452.14|449.74|451.72|449.32|452.14|449.74|451.72|449.32|0
1647521720000|2022-03-17 12:55:20|452.14|449.74|451.5|449.1|452.14|449.74|451.5|449.1|0
1647521730000|2022-03-17 12:55:30|451.61|449.21|452.14|449.74|452.14|449.74|451.5|449.1|0
1647521740000|2022-03-17 12:55:40|451.61|449.21|451.08|448.68|451.61|449.21|451.08|448.68|0
1647521750000|2022-03-17 12:55:50|451.19|448.79|450.77|448.37|451.19|448.79|450.77|448.37|0
1647521760000|2022-03-17 12:56:00|451.08|448.68|450.87|448.47|451.08|448.68|450.87|448.47|0
1647521770000|2022-03-17 12:56:10|451.29|448.89|451.93|449.53|451.93|449.53|451.29|448.89|0
1647521780000|2022-03-17 12:56:20|452.35|449.95|452.35|449.95|452.56|450.16|452.25|449.85|0
1647521790000|2022-03-17 12:56:30|452.77|450.37|453.41|451.01|453.41|451.01|452.77|450.37|0
1647521800000|2022-03-17 12:56:40|453.2|450.8|453.73|451.33|453.73|451.33|453.2|450.8|0
1647521810000|2022-03-17 12:56:50|453.62|451.22|453.83|451.43|453.83|451.43|453.62|451.22|0
1647521820000|2022-03-17 12:57:00|452.88|450.48|453.94|451.54|453.94|451.54|452.56|450.16|0
1647521830000|2022-03-17 12:57:10|454.05|451.65|453.62|451.22|454.05|451.65|453.62|451.22|0
1647521840000|2022-03-17 12:57:20|453.41|451.01|453.41|451.01|453.62|451.22|453.2|450.8|0
1647521850000|2022-03-17 12:57:30|453.31|450.91|452.56|450.16|453.41|451.01|452.56|450.16|0
1647521860000|2022-03-17 12:57:40|452.25|449.85|452.14|449.74|452.56|450.16|452.14|449.74|0
1647521870000|2022-03-17 12:57:50|452.35|449.95|452.35|449.95|452.35|449.95|452.14|449.74|0
1647521880000|2022-03-17 12:58:00|452.56|450.16|451.82|449.42|452.56|450.16|451.82|449.42|0
1647521890000|2022-03-17 12:58:10|451.61|449.21|449.6|447.2|451.61|449.21|449.6|447.2|0
1647521900000|2022-03-17 12:58:20|449.39|446.99|449.81|447.41|449.81|447.41|449.39|446.99|0
1647521910000|2022-03-17 12:58:30|450.02|447.62|449.39|446.99|450.13|447.73|449.39|446.99|0
1647521920000|2022-03-17 12:58:40|449.6|447.2|449.6|447.2|449.81|447.41|449.6|447.2|0
1647521930000|2022-03-17 12:58:50|449.81|447.41|449.6|447.2|449.81|447.41|449.6|447.2|0
1647521940000|2022-03-17 12:59:00|449.39|446.99|450.02|447.62|450.02|447.62|449.39|446.99|0
1647521950000|2022-03-17 12:59:10|449.81|447.41|449.81|447.41|449.92|447.52|449.81|447.41|0
1647521960000|2022-03-17 12:59:20|450.02|447.62|449.81|447.41|450.02|447.62|449.6|447.2|0
1647521970000|2022-03-17 12:59:30|450.02|447.62|450.02|447.62|450.02|447.62|450.02|447.62|0
1647521980000|2022-03-17 12:59:40|449.92|447.52|449.71|447.31|449.92|447.52|449.6|447.2|0
1647521990000|2022-03-17 12:59:50|449.39|446.99|449.6|447.2|449.6|447.2|449.29|446.89|0
1647522000000|2022-03-17 13:00:00|449.5|447.1|449.39|446.99|449.6|447.2|449.39|446.99|0
1647522010000|2022-03-17 13:00:10|449.5|447.1|449.5|447.1|449.5|447.1|449.5|447.1|0
1647522020000|2022-03-17 13:00:20|449.39|446.99|449.18|446.78|449.39|446.99|449.18|446.78|0
1647522030000|2022-03-17 13:00:30|449.39|446.99|449.6|447.2|449.6|447.2|449.18|446.78|0
1647522040000|2022-03-17 13:00:40|449.81|447.41|449.6|447.2|449.81|447.41|449.39|446.99|0
1647522050000|2022-03-17 13:00:50|449.39|446.99|449.39|446.99|449.39|446.99|449.39|446.99|0
1647522060000|2022-03-17 13:01:00|449.5|447.1|449.18|446.78|449.6|447.2|449.18|446.78|0
1647522070000|2022-03-17 13:01:10|449.6|447.2|449.81|447.41|449.81|447.41|449.6|447.2|0
1647522080000|2022-03-17 13:01:20|449.39|446.99|449.81|447.41|449.81|447.41|449.39|446.99|0
1647522090000|2022-03-17 13:01:30|450.02|447.62|450.02|447.62|450.23|447.83|450.02|447.62|0
1647522100000|2022-03-17 13:01:40|450.13|447.73|449.92|447.52|450.44|448.04|449.92|447.52|0
1647522110000|2022-03-17 13:01:50|450.02|447.62|449.81|447.41|450.02|447.62|449.81|447.41|0
1647522120000|2022-03-17 13:02:00|450.02|447.62|449.81|447.41|450.02|447.62|449.6|447.2|0
1647522130000|2022-03-17 13:02:10|450.02|447.62|450.02|447.62|450.13|447.73|450.02|447.62|0
1647522140000|2022-03-17 13:02:20|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1647522150000|2022-03-17 13:02:30|449.92|447.52|450.02|447.62|450.02|447.62|449.92|447.52|0
1647522160000|2022-03-17 13:02:40|449.81|447.41|450.02|447.62|450.02|447.62|449.81|447.41|0
1647522170000|2022-03-17 13:02:50|450.23|447.83|450.44|448.04|450.44|448.04|450.23|447.83|0
1647522180000|2022-03-17 13:03:00|450.23|447.83|450.65|448.25|450.65|448.25|450.23|447.83|0
1647522190000|2022-03-17 13:03:10|450.76|448.36|450.55|448.15|450.87|448.47|450.55|448.15|0
1647522200000|2022-03-17 13:03:20|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1647522210000|2022-03-17 13:03:30|450.65|448.25|450.44|448.04|450.65|448.25|450.23|447.83|0
1647522220000|2022-03-17 13:03:40|450.34|447.94|450.23|447.83|450.34|447.94|450.13|447.73|0
1647522230000|2022-03-17 13:03:50|450.55|448.15|450.44|448.04|450.55|448.15|450.44|448.04|0
1647522240000|2022-03-17 13:04:00|450.65|448.25|450.65|448.25|450.65|448.25|450.44|448.04|0
1647522250000|2022-03-17 13:04:10|450.76|448.36|451.08|448.68|451.29|448.89|450.76|448.36|0
1647522260000|2022-03-17 13:04:20|451.5|449.1|451.71|449.31|451.71|449.31|451.5|449.1|0
1647522270000|2022-03-17 13:04:30|451.5|449.1|451.29|448.89|451.5|449.1|451.29|448.89|0
1647522280000|2022-03-17 13:04:40|451.08|448.68|451.5|449.1|451.5|449.1|451.08|448.68|0
1647522290000|2022-03-17 13:04:50|451.71|449.31|451.71|449.31|451.71|449.31|451.71|449.31|0
1647522300000|2022-03-17 13:05:00|451.82|449.42|451.92|449.52|451.92|449.52|451.82|449.42|0
1647522310000|2022-03-17 13:05:10|451.4|449|450.44|448.04|451.4|449|450.44|448.04|0
1647522320000|2022-03-17 13:05:20|450.55|448.15|450.23|447.83|450.55|448.15|450.23|447.83|0
1647522330000|2022-03-17 13:05:30|450.44|448.04|450.13|447.73|450.44|448.04|450.02|447.62|0
1647522340000|2022-03-17 13:05:40|450.23|447.83|450.23|447.83|450.23|447.83|450.02|447.62|0
1647522350000|2022-03-17 13:05:50|450.44|448.04|450.44|448.04|450.44|448.04|449.81|447.41|0
1647522360000|2022-03-17 13:06:00|450.13|447.73|450.02|447.62|450.23|447.83|450.02|447.62|0
1647522370000|2022-03-17 13:06:10|449.81|447.41|450.13|447.73|450.13|447.73|449.81|447.41|0
1647522380000|2022-03-17 13:06:20|450.65|448.25|450.86|448.46|450.86|448.46|450.65|448.25|0
1647522390000|2022-03-17 13:06:30|450.76|448.36|450.65|448.25|450.86|448.46|450.65|448.25|0
1647522400000|2022-03-17 13:06:40|450.44|448.04|450.65|448.25|450.65|448.25|450.44|448.04|0
1647522410000|2022-03-17 13:06:50|451.29|448.89|451.08|448.68|451.29|448.89|451.08|448.68|0
1647522420000|2022-03-17 13:07:00|451.19|448.79|451.29|448.89|451.29|448.89|451.08|448.68|0
1647522430000|2022-03-17 13:07:10|451.4|449|450.44|448.04|451.4|449|450.44|448.04|0
1647522440000|2022-03-17 13:07:20|450.86|448.46|451.08|448.68|451.08|448.68|450.86|448.46|0
1647522450000|2022-03-17 13:07:30|450.44|448.04|450.44|448.04|450.65|448.25|450.44|448.04|0
1647522460000|2022-03-17 13:07:40|450.13|447.73|450.65|448.25|450.65|448.25|450.13|447.73|0
1647522470000|2022-03-17 13:07:50|450.86|448.46|450.65|448.25|451.08|448.68|450.65|448.25|0
1647522480000|2022-03-17 13:08:00|450.86|448.46|451.08|448.68|451.08|448.68|450.86|448.46|0
1647522490000|2022-03-17 13:08:10|450.97|448.57|451.08|448.68|451.08|448.68|450.97|448.57|0
1647522500000|2022-03-17 13:08:20|450.86|448.46|451.19|448.79|451.19|448.79|450.86|448.46|0
1647522510000|2022-03-17 13:08:30|451.08|448.68|451.08|448.68|451.08|448.68|450.86|448.46|0
1647522520000|2022-03-17 13:08:40|451.5|449.1|450.55|448.15|451.5|449.1|450.44|448.04|0
1647522530000|2022-03-17 13:08:50|450.44|448.04|450.86|448.46|450.86|448.46|450.44|448.04|0
1647522540000|2022-03-17 13:09:00|451.08|448.68|451.08|448.68|451.08|448.68|450.97|448.57|0
1647522550000|2022-03-17 13:09:10|451.5|449.1|451.5|449.1|451.5|449.1|451.5|449.1|0
1647522560000|2022-03-17 13:09:20|451.4|449|451.29|448.89|451.4|449|451.08|448.68|0
1647522570000|2022-03-17 13:09:30|451.08|448.68|451.08|448.68|451.08|448.68|450.76|448.36|0
1647522580000|2022-03-17 13:09:40|450.86|448.46|450.86|448.46|450.86|448.46|450.86|448.46|0
1647522590000|2022-03-17 13:09:50|450.65|448.25|450.44|448.04|450.86|448.46|450.44|448.04|0
1647522600000|2022-03-17 13:10:00|450.65|448.25|451.29|448.89|451.29|448.89|450.65|448.25|0
1647522610000|2022-03-17 13:10:10|451.5|449.1|451.29|448.89|451.5|449.1|451.29|448.89|0
1647522620000|2022-03-17 13:10:20|451.4|449|451.5|449.1|451.71|449.31|451.4|449|0
1647522630000|2022-03-17 13:10:30|451.92|449.52|451.08|448.68|451.92|449.52|451.08|448.68|0
1647522640000|2022-03-17 13:10:40|451.19|448.79|450.76|448.36|451.19|448.79|450.65|448.25|0
1647522650000|2022-03-17 13:10:50|450.86|448.46|450.65|448.25|450.86|448.46|450.65|448.25|0
1647522660000|2022-03-17 13:11:00|451.07|448.67|450.55|448.15|451.07|448.67|450.55|448.15|0
1647522670000|2022-03-17 13:11:10|450.65|448.25|451.29|448.89|451.29|448.89|450.65|448.25|0
1647522680000|2022-03-17 13:11:20|451.07|448.67|450.86|448.46|451.07|448.67|450.86|448.46|0
1647522690000|2022-03-17 13:11:30|451.29|448.89|451.29|448.89|451.5|449.1|451.29|448.89|0
1647522700000|2022-03-17 13:11:40|450.86|448.46|450.86|448.46|451.07|448.67|450.86|448.46|0
1647522710000|2022-03-17 13:11:50|451.07|448.67|451.29|448.89|451.29|448.89|451.07|448.67|0
1647522720000|2022-03-17 13:12:00|451.5|449.1|451.5|449.1|451.5|449.1|451.29|448.89|0
1647522730000|2022-03-17 13:12:10|451.61|449.21|451.5|449.1|451.61|449.21|451.5|449.1|0
1647522740000|2022-03-17 13:12:20|451.29|448.89|451.07|448.67|451.29|448.89|450.86|448.46|0
1647522750000|2022-03-17 13:12:30|450.86|448.46|451.07|448.67|451.07|448.67|450.86|448.46|0
1647522760000|2022-03-17 13:12:40|450.86|448.46|450.86|448.46|450.86|448.46|450.86|448.46|0
1647522770000|2022-03-17 13:12:50|451.07|448.67|451.07|448.67|451.07|448.67|450.86|448.46|0
1647522780000|2022-03-17 13:13:00|450.86|448.46|450.86|448.46|450.86|448.46|450.65|448.25|0
1647522790000|2022-03-17 13:13:10|451.07|448.67|450.86|448.46|451.07|448.67|450.86|448.46|0
1647522800000|2022-03-17 13:13:20|450.76|448.36|450.65|448.25|450.76|448.36|450.65|448.25|0
1647522810000|2022-03-17 13:13:30|450.86|448.46|450.65|448.25|450.86|448.46|450.65|448.25|0
1647522820000|2022-03-17 13:13:40|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1647522830000|2022-03-17 13:13:50|450.23|447.83|450.23|447.83|450.23|447.83|450.23|447.83|0
1647522840000|2022-03-17 13:14:00|450.02|447.62|450.76|448.36|450.76|448.36|450.02|447.62|0
1647522850000|2022-03-17 13:14:10|451.07|448.67|450.44|448.04|451.07|448.67|450.44|448.04|0
1647522860000|2022-03-17 13:14:20|450.23|447.83|450.23|447.83|450.23|447.83|450.23|447.83|0
1647522870000|2022-03-17 13:14:30|450.02|447.62|450.02|447.62|450.02|447.62|450.02|447.62|0
1647522890000|2022-03-17 13:14:50|449.8|447.4|450.02|447.62|450.02|447.62|449.8|447.4|0
1647522900000|2022-03-17 13:15:00|450.23|447.83|450.23|447.83|450.34|447.94|450.23|447.83|0
1647522910000|2022-03-17 13:15:10|450.02|447.62|449.8|447.4|450.02|447.62|449.8|447.4|0
1647522920000|2022-03-17 13:15:20|449.59|447.19|449.38|446.98|449.59|447.19|449.38|446.98|0
1647522930000|2022-03-17 13:15:30|449.17|446.77|449.17|446.77|449.17|446.77|448.96|446.56|0
1647522940000|2022-03-17 13:15:40|449.38|446.98|449.38|446.98|449.59|447.19|449.38|446.98|0
1647522950000|2022-03-17 13:15:50|449.8|447.4|449.59|447.19|449.8|447.4|449.59|447.19|0
1647522960000|2022-03-17 13:16:00|449.8|447.4|450.02|447.62|450.23|447.83|449.8|447.4|0
1647522970000|2022-03-17 13:16:10|449.8|447.4|449.8|447.4|449.8|447.4|449.8|447.4|0
1647522980000|2022-03-17 13:16:20|449.59|447.19|450.02|447.62|450.02|447.62|449.59|447.19|0
1647522990000|2022-03-17 13:16:30|450.23|447.83|450.44|448.04|450.44|448.04|450.02|447.62|0
1647523000000|2022-03-17 13:16:40|450.65|448.25|450.23|447.83|450.65|448.25|450.23|447.83|0
1647523010000|2022-03-17 13:16:50|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1647523020000|2022-03-17 13:17:00|450.23|447.83|449.8|447.4|450.23|447.83|449.8|447.4|0
1647523030000|2022-03-17 13:17:10|450.02|447.62|450.02|447.62|450.23|447.83|450.02|447.62|0
1647523040000|2022-03-17 13:17:20|449.8|447.4|450.02|447.62|450.02|447.62|449.8|447.4|0
1647523050000|2022-03-17 13:17:30|450.23|447.83|450.44|448.04|450.65|448.25|450.23|447.83|0
1647523060000|2022-03-17 13:17:40|450.23|447.83|450.44|448.04|450.65|448.25|450.23|447.83|0
1647523070000|2022-03-17 13:17:50|450.65|448.25|450.23|447.83|450.65|448.25|450.23|447.83|0
1647523080000|2022-03-17 13:18:00|450.44|448.04|450.23|447.83|450.44|448.04|450.23|447.83|0
1647523090000|2022-03-17 13:18:10|450.34|447.94|450.23|447.83|450.44|448.04|450.23|447.83|0
1647523100000|2022-03-17 13:18:20|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1647523110000|2022-03-17 13:18:30|450.55|448.15|450.23|447.83|450.65|448.25|450.23|447.83|0
1647523120000|2022-03-17 13:18:40|450.34|447.94|450.23|447.83|450.34|447.94|450.23|447.83|0
1647523130000|2022-03-17 13:18:50|450.01|447.61|450.12|447.72|450.12|447.72|450.01|447.61|0
1647523140000|2022-03-17 13:19:00|450.01|447.61|450.23|447.83|450.23|447.83|450.01|447.61|0
1647523150000|2022-03-17 13:19:10|450.01|447.61|449.8|447.4|450.01|447.61|449.8|447.4|0
1647523160000|2022-03-17 13:19:20|450.12|447.72|450.12|447.72|450.23|447.83|450.01|447.61|0
1647523170000|2022-03-17 13:19:30|450.23|447.83|450.65|448.25|450.65|448.25|450.01|447.61|0
1647523180000|2022-03-17 13:19:40|450.55|448.15|450.01|447.61|450.55|448.15|450.01|447.61|0
1647523190000|2022-03-17 13:19:50|450.23|447.83|450.34|447.94|450.44|448.04|450.23|447.83|0
1647523200000|2022-03-17 13:20:00|450.44|448.04|450.34|447.94|450.44|448.04|450.23|447.83|0
1647523210000|2022-03-17 13:20:10|450.23|447.83|450.12|447.72|450.23|447.83|450.01|447.61|0
1647523220000|2022-03-17 13:20:20|450.23|447.83|449.8|447.4|450.23|447.83|449.8|447.4|0
1647523230000|2022-03-17 13:20:30|450.01|447.61|450.23|447.83|450.23|447.83|450.01|447.61|0
1647523240000|2022-03-17 13:20:40|450.01|447.61|450.23|447.83|450.23|447.83|450.01|447.61|0
1647523250000|2022-03-17 13:20:50|450.44|448.04|450.01|447.61|450.44|448.04|450.01|447.61|0
1647523260000|2022-03-17 13:21:00|450.23|447.83|450.23|447.83|450.44|448.04|450.23|447.83|0
1647523270000|2022-03-17 13:21:10|450.34|447.94|450.44|448.04|450.44|448.04|450.34|447.94|0
1647523280000|2022-03-17 13:21:20|450.23|447.83|450.23|447.83|450.23|447.83|450.23|447.83|0
1647523290000|2022-03-17 13:21:30|450.01|447.61|450.01|447.61|450.01|447.61|450.01|447.61|0
1647523300000|2022-03-17 13:21:40|450.23|447.83|450.44|448.04|450.44|448.04|450.23|447.83|0
1647523310000|2022-03-17 13:21:50|450.23|447.83|449.8|447.4|450.23|447.83|449.8|447.4|0
1647523320000|2022-03-17 13:22:00|450.01|447.61|450.01|447.61|450.01|447.61|450.01|447.61|0
1647523330000|2022-03-17 13:22:10|450.22|447.82|450.12|447.72|450.22|447.82|450.12|447.72|0
1647523340000|2022-03-17 13:22:20|450.22|447.82|450.22|447.82|450.65|448.25|450.12|447.72|0
1647523350000|2022-03-17 13:22:30|450.01|447.61|450.01|447.61|450.22|447.82|450.01|447.61|0
1647523360000|2022-03-17 13:22:40|450.22|447.82|450.65|448.25|450.65|448.25|450.22|447.82|0
1647523370000|2022-03-17 13:22:50|450.44|448.04|450.22|447.82|450.44|448.04|450.22|447.82|0
1647523380000|2022-03-17 13:23:00|450.01|447.61|450.22|447.82|450.22|447.82|450.01|447.61|0
1647523390000|2022-03-17 13:23:10|450.01|447.61|449.8|447.4|450.22|447.82|449.8|447.4|0
1647523400000|2022-03-17 13:23:20|449.7|447.3|449.8|447.4|449.8|447.4|449.59|447.19|0
1647523410000|2022-03-17 13:23:30|449.59|447.19|449.59|447.19|449.8|447.4|449.59|447.19|0
1647523420000|2022-03-17 13:23:40|449.8|447.4|449.91|447.51|449.91|447.51|449.59|447.19|0
1647523430000|2022-03-17 13:23:50|449.8|447.4|449.7|447.3|449.8|447.4|449.59|447.19|0
1647523440000|2022-03-17 13:24:00|449.8|447.4|449.8|447.4|449.8|447.4|449.59|447.19|0
1647523450000|2022-03-17 13:24:10|449.7|447.3|449.38|446.98|449.8|447.4|449.38|446.98|0
1647523460000|2022-03-17 13:24:20|449.59|447.19|449.59|447.19|449.8|447.4|449.59|447.19|0
1647523470000|2022-03-17 13:24:30|449.8|447.4|449.59|447.19|449.8|447.4|449.59|447.19|0
1647523490000|2022-03-17 13:24:50|449.38|446.98|449.59|447.19|449.59|447.19|449.38|446.98|0
1647523500000|2022-03-17 13:25:00|449.38|446.98|449.17|446.77|449.38|446.98|448.96|446.56|0
1647523510000|2022-03-17 13:25:10|449.07|446.67|449.07|446.67|449.07|446.67|449.07|446.67|0
1647523520000|2022-03-17 13:25:20|448.96|446.56|448.96|446.56|448.96|446.56|448.74|446.34|0
1647523530000|2022-03-17 13:25:30|449.38|446.98|449.8|447.4|449.8|447.4|449.38|446.98|0
1647523540000|2022-03-17 13:25:40|449.59|447.19|449.38|446.98|449.59|447.19|449.38|446.98|0
1647523550000|2022-03-17 13:25:50|449.59|447.19|449.17|446.77|449.59|447.19|449.17|446.77|0
1647523560000|2022-03-17 13:26:00|449.38|446.98|449.38|446.98|449.38|446.98|449.38|446.98|0
1647523570000|2022-03-17 13:26:10|449.49|447.09|449.8|447.4|449.8|447.4|449.49|447.09|0
1647523580000|2022-03-17 13:26:20|449.59|447.19|449.59|447.19|449.8|447.4|449.59|447.19|0
1647523590000|2022-03-17 13:26:30|449.17|446.77|449.38|446.98|449.38|446.98|449.17|446.77|0
1647523600000|2022-03-17 13:26:40|449.17|446.77|449.59|447.19|449.59|447.19|449.17|446.77|0
1647523610000|2022-03-17 13:26:50|449.38|446.98|449.38|446.98|449.59|447.19|449.38|446.98|0
1647523620000|2022-03-17 13:27:00|449.17|446.77|448.96|446.56|449.17|446.77|448.96|446.56|0
1647523630000|2022-03-17 13:27:10|448.74|446.34|448.96|446.56|448.96|446.56|448.74|446.34|0
1647523640000|2022-03-17 13:27:20|449.17|446.77|449.17|446.77|449.28|446.88|448.96|446.56|0
1647523650000|2022-03-17 13:27:30|449.59|447.19|449.7|447.3|449.8|447.4|449.59|447.19|0
1647523660000|2022-03-17 13:27:40|449.8|447.4|450.01|447.61|450.01|447.61|449.8|447.4|0
1647523670000|2022-03-17 13:27:50|450.22|447.82|450.01|447.61|450.22|447.82|450.01|447.61|0
1647523680000|2022-03-17 13:28:00|450.22|447.82|449.17|446.77|450.22|447.82|449.17|446.77|0
1647523690000|2022-03-17 13:28:10|449.38|446.98|449.59|447.19|449.59|447.19|449.38|446.98|0
1647523700000|2022-03-17 13:28:20|450.01|447.61|450.01|447.61|450.01|447.61|449.8|447.4|0
1647523710000|2022-03-17 13:28:30|450.22|447.82|450.22|447.82|450.22|447.82|450.22|447.82|0
1647523720000|2022-03-17 13:28:40|449.8|447.4|449.17|446.77|449.8|447.4|449.17|446.77|0
1647523730000|2022-03-17 13:28:50|449.38|446.98|449.59|447.19|449.59|447.19|449.38|446.98|0
1647523740000|2022-03-17 13:29:00|450.01|447.61|450.65|448.25|450.65|448.25|450.01|447.61|0
1647523750000|2022-03-17 13:29:10|450.33|447.93|450.33|447.93|450.33|447.93|450.33|447.93|0
1647523760000|2022-03-17 13:29:20|450.43|448.03|450.43|448.03|450.43|448.03|450.43|448.03|0
1647523770000|2022-03-17 13:29:30|450.65|448.25|450.65|448.25|450.65|448.25|450.65|448.25|0
1647523780000|2022-03-17 13:29:40|450.86|448.46|450.54|448.14|450.86|448.46|450.54|448.14|0
1647523790000|2022-03-17 13:29:50|450.65|448.25|450.97|448.57|450.97|448.57|450.65|448.25|0
1647523800000|2022-03-17 13:30:00|449.8|447.4|449.17|446.77|449.8|447.4|448.74|446.34|0
1647523810000|2022-03-17 13:30:10|449.38|446.98|448.95|446.55|449.38|446.98|448.74|446.34|0
1647523820000|2022-03-17 13:30:20|448.74|446.34|449.59|447.19|449.59|447.19|448.53|446.13|0
1647523830000|2022-03-17 13:30:30|450.43|448.03|450.65|448.25|450.65|448.25|450.01|447.61|0
1647523840000|2022-03-17 13:30:40|451.49|449.09|451.28|448.88|451.49|449.09|450.86|448.46|0
1647523850000|2022-03-17 13:30:50|451.18|448.78|450.22|447.82|451.18|448.78|449.8|447.4|0
1647523860000|2022-03-17 13:31:00|450.76|448.36|450.65|448.25|450.86|448.46|450.65|448.25|0
1647523870000|2022-03-17 13:31:10|451.07|448.67|450.22|447.82|451.07|448.67|449.8|447.4|0
1647523880000|2022-03-17 13:31:20|450.01|447.61|449.38|446.98|450.43|448.03|449.38|446.98|0
1647523890000|2022-03-17 13:31:30|450.01|447.61|449.38|446.98|450.01|447.61|449.38|446.98|0
1647523900000|2022-03-17 13:31:40|449.16|446.76|448.74|446.34|449.16|446.76|448.74|446.34|0
1647523910000|2022-03-17 13:31:50|448.53|446.13|448.32|445.92|448.53|446.13|448.11|445.71|0
1647523920000|2022-03-17 13:32:00|449.38|446.98|451.28|448.88|451.28|448.88|449.38|446.98|0
1647523930000|2022-03-17 13:32:10|451.7|449.3|452.97|450.57|452.97|450.57|451.7|449.3|0
1647523940000|2022-03-17 13:32:20|453.19|450.79|452.76|450.36|453.19|450.79|452.34|449.94|0
1647523950000|2022-03-17 13:32:30|452.97|450.57|452.13|449.73|453.4|451|452.13|449.73|0
1647523960000|2022-03-17 13:32:40|451.28|448.88|451.07|448.67|451.28|448.88|449.8|447.4|0
1647523970000|2022-03-17 13:32:50|451.28|448.88|450.22|447.82|451.28|448.88|450.22|447.82|0
1647523980000|2022-03-17 13:33:00|449.8|447.4|449.38|446.98|449.8|447.4|449.38|446.98|0
1647523990000|2022-03-17 13:33:10|449.49|447.09|449.16|446.76|449.49|447.09|448.95|446.55|0
1647524000000|2022-03-17 13:33:20|448.95|446.55|448.95|446.55|448.95|446.55|448.53|446.13|0
1647524010000|2022-03-17 13:33:30|448.74|446.34|448.53|446.13|448.95|446.55|448.53|446.13|0
1647524020000|2022-03-17 13:33:40|448.11|445.71|446.84|444.44|448.11|445.71|446.84|444.44|0
1647524030000|2022-03-17 13:33:50|446.63|444.23|447.05|444.65|447.26|444.86|446.63|444.23|0
1647524040000|2022-03-17 13:34:00|447.48|445.08|447.26|444.86|447.48|445.08|447.05|444.65|0
1647524050000|2022-03-17 13:34:10|447.05|444.65|447.26|444.86|447.37|444.97|447.05|444.65|0
1647524060000|2022-03-17 13:34:20|446.63|444.23|445.79|443.39|446.63|444.23|445.79|443.39|0
1647524070000|2022-03-17 13:34:30|444.95|442.55|446|443.6|446|443.6|444.95|442.55|0
1647524080000|2022-03-17 13:34:40|446.21|443.81|446.21|443.81|447.05|444.65|446.21|443.81|0
1647524090000|2022-03-17 13:34:50|446|443.6|446.21|443.81|446.21|443.81|445.79|443.39|0
1647524100000|2022-03-17 13:35:00|445.79|443.39|445.16|442.76|445.79|443.39|445.16|442.76|0
1647524110000|2022-03-17 13:35:10|445.37|442.97|446.63|444.23|446.63|444.23|445.37|442.97|0
1647524120000|2022-03-17 13:35:20|446.42|444.02|447.37|444.97|447.37|444.97|446.32|443.92|0
1647524130000|2022-03-17 13:35:30|447.26|444.86|447.05|444.65|447.26|444.86|446.42|444.02|0
1647524140000|2022-03-17 13:35:40|448.11|445.71|447.69|445.29|448.11|445.71|447.69|445.29|0
1647524150000|2022-03-17 13:35:50|447.47|445.07|447.26|444.86|447.47|445.07|446.84|444.44|0
1647524160000|2022-03-17 13:36:00|447.05|444.65|449.37|446.97|449.37|446.97|447.05|444.65|0
1647524170000|2022-03-17 13:36:10|448.95|446.55|451.07|448.67|451.07|448.67|448.95|446.55|0
1647524180000|2022-03-17 13:36:20|451.28|448.88|449.8|447.4|451.28|448.88|449.59|447.19|0
1647524190000|2022-03-17 13:36:30|449.91|447.51|449.37|446.97|449.91|447.51|449.37|446.97|0
1647524200000|2022-03-17 13:36:40|450.43|448.03|452.34|449.94|452.76|450.36|450.43|448.03|0
1647524210000|2022-03-17 13:36:50|452.12|449.72|452.34|449.94|452.34|449.94|451.91|449.51|0
1647524220000|2022-03-17 13:37:00|452.55|450.15|450.96|448.56|452.55|450.15|450.96|448.56|0
1647524230000|2022-03-17 13:37:10|449.37|446.97|449.16|446.76|449.37|446.97|449.16|446.76|0
1647524240000|2022-03-17 13:37:20|449.59|447.19|449.8|447.4|450.22|447.82|449.59|447.19|0
1647524250000|2022-03-17 13:37:30|450.22|447.82|447.9|445.5|450.22|447.82|447.9|445.5|0
1647524260000|2022-03-17 13:37:40|448.11|445.71|446.84|444.44|448.11|445.71|446.84|444.44|0
1647524270000|2022-03-17 13:37:50|446.63|444.23|446.63|444.23|446.63|444.23|446|443.6|0
1647524280000|2022-03-17 13:38:00|447.47|445.07|448.11|445.71|449.16|446.76|447.47|445.07|0
1647524290000|2022-03-17 13:38:10|449.16|446.76|448.53|446.13|449.59|447.19|448.53|446.13|0
1647524300000|2022-03-17 13:38:20|448.64|446.24|447.68|445.28|448.74|446.34|447.68|445.28|0
1647524310000|2022-03-17 13:38:30|447.47|445.07|445.58|443.18|447.47|445.07|445.58|443.18|0
1647524320000|2022-03-17 13:38:40|446|443.6|446.63|444.23|446.63|444.23|446|443.6|0
1647524330000|2022-03-17 13:38:50|446.11|443.71|446.21|443.81|446.21|443.81|446|443.6|0
1647524340000|2022-03-17 13:39:00|446.42|444.02|447.68|445.28|447.68|445.28|446.42|444.02|0
1647524350000|2022-03-17 13:39:10|447.26|444.86|447.9|445.5|447.9|445.5|447.26|444.86|0
1647524360000|2022-03-17 13:39:20|448.01|445.61|446|443.6|448.01|445.61|446|443.6|0
1647524370000|2022-03-17 13:39:30|445.37|442.97|444.84|442.44|445.37|442.97|444.73|442.33|0
1647524380000|2022-03-17 13:39:40|444.73|442.33|444.31|441.91|444.73|442.33|444.1|441.7|0
1647524390000|2022-03-17 13:39:50|444.52|442.12|444.31|441.91|444.52|442.12|444.1|441.7|0
1647524400000|2022-03-17 13:40:00|443.89|441.49|443.68|441.28|443.89|441.49|443.68|441.28|0
1647524410000|2022-03-17 13:40:10|443.26|440.86|445.58|443.18|445.58|443.18|443.26|440.86|0
1647524420000|2022-03-17 13:40:20|445.37|442.97|446|443.6|446|443.6|445.15|442.75|0
1647524430000|2022-03-17 13:40:30|446.42|444.02|444.31|441.91|446.42|444.02|444.31|441.91|0
1647524440000|2022-03-17 13:40:40|444.94|442.54|446.21|443.81|446.21|443.81|444.94|442.54|0
1647524450000|2022-03-17 13:40:50|446.84|444.44|446.21|443.81|446.84|444.44|446.21|443.81|0
1647524460000|2022-03-17 13:41:00|446|443.6|445.47|443.07|446|443.6|445.47|443.07|0
1647524470000|2022-03-17 13:41:10|445.05|442.65|444.31|441.91|445.05|442.65|444.31|441.91|0
1647524480000|2022-03-17 13:41:20|443.89|441.49|443.89|441.49|444.31|441.91|443.89|441.49|0
1647524490000|2022-03-17 13:41:30|444.73|442.33|443.79|441.39|444.73|442.33|443.79|441.39|0
1647524500000|2022-03-17 13:41:40|443.89|441.49|443.68|441.28|444.31|441.91|443.68|441.28|0
1647524510000|2022-03-17 13:41:50|444.21|441.81|444.94|442.54|444.94|442.54|444.1|441.7|0
1647524520000|2022-03-17 13:42:00|443.89|441.49|444.94|442.54|444.94|442.54|443.89|441.49|0
1647524530000|2022-03-17 13:42:10|447.05|444.65|446|443.6|447.26|444.86|446|443.6|0
1647524540000|2022-03-17 13:42:20|445.79|443.39|445.36|442.96|445.79|443.39|445.36|442.96|0
1647524550000|2022-03-17 13:42:30|445.15|442.75|444.1|441.7|445.15|442.75|444.1|441.7|0
1647524560000|2022-03-17 13:42:40|443.47|441.07|443.47|441.07|443.47|441.07|443.26|440.86|0
1647524570000|2022-03-17 13:42:50|443.68|441.28|444.1|441.7|444.31|441.91|443.58|441.18|0
1647524580000|2022-03-17 13:43:00|444.73|442.33|443.26|440.86|444.73|442.33|443.26|440.86|0
1647524590000|2022-03-17 13:43:10|443.05|440.65|443.05|440.65|443.47|441.07|443.05|440.65|0
1647524600000|2022-03-17 13:43:20|442.84|440.44|444.31|441.91|444.31|441.91|442.84|440.44|0
1647524610000|2022-03-17 13:43:30|444.52|442.12|444.94|442.54|444.94|442.54|444.52|442.12|0
1647524620000|2022-03-17 13:43:40|445.15|442.75|444.73|442.33|445.15|442.75|444.52|442.12|0
1647524630000|2022-03-17 13:43:50|444.31|441.91|444.1|441.7|444.31|441.91|444.1|441.7|0
1647524640000|2022-03-17 13:44:00|443.79|441.39|442.84|440.44|443.79|441.39|442.84|440.44|0
1647524650000|2022-03-17 13:44:10|443.26|440.86|442.84|440.44|443.47|441.07|442.84|440.44|0
1647524660000|2022-03-17 13:44:20|443.26|440.86|443.89|441.49|443.89|441.49|442.95|440.55|0
1647524670000|2022-03-17 13:44:30|443.16|440.76|443.05|440.65|443.26|440.86|443.05|440.65|0
1647524680000|2022-03-17 13:44:40|443.26|440.86|442.84|440.44|443.37|440.97|442.84|440.44|0
1647524690000|2022-03-17 13:44:50|443.16|440.76|443.26|440.86|443.26|440.86|443.05|440.65|0
1647524700000|2022-03-17 13:45:00|442.84|440.44|442.84|440.44|443.26|440.86|442.84|440.44|0
1647524710000|2022-03-17 13:45:10|442.21|439.81|440.53|438.13|442.21|439.81|440.53|438.13|0
1647524720000|2022-03-17 13:45:20|440.95|438.55|440.74|438.34|441.16|438.76|440.53|438.13|0
1647524730000|2022-03-17 13:45:30|440.53|438.13|439.69|437.29|440.53|438.13|439.69|437.29|0
1647524740000|2022-03-17 13:45:40|439.48|437.08|438.23|435.83|439.48|437.08|438.23|435.83|0
1647524750000|2022-03-17 13:45:50|438.44|436.04|439.69|437.29|439.69|437.29|438.44|436.04|0
1647524760000|2022-03-17 13:46:00|439.27|436.87|438.65|436.25|439.27|436.87|438.65|436.25|0
1647524770000|2022-03-17 13:46:10|437.18|434.78|433.84|431.44|437.6|435.2|433.84|431.44|0
1647524780000|2022-03-17 13:46:20|434.47|432.07|439.06|436.66|439.06|436.66|434.47|432.07|0
1647524790000|2022-03-17 13:46:30|438.23|435.83|435.09|432.69|438.23|435.83|435.09|432.69|0
1647524800000|2022-03-17 13:46:40|438.23|435.83|436.97|434.57|438.23|435.83|436.97|434.57|0
1647524810000|2022-03-17 13:46:50|438.02|435.62|437.81|435.41|438.75|436.35|437.81|435.41|0
1647524820000|2022-03-17 13:47:00|437.5|435.1|438.23|435.83|438.23|435.83|437.39|434.99|0
1647524830000|2022-03-17 13:47:10|437.6|435.2|437.39|434.99|437.6|435.2|437.39|434.99|0
1647524840000|2022-03-17 13:47:20|438.23|435.83|437.18|434.78|438.23|435.83|437.18|434.78|0
1647524850000|2022-03-17 13:47:30|437.6|435.2|437.6|435.2|437.6|435.2|437.18|434.78|0
1647524860000|2022-03-17 13:47:40|437.81|435.41|439.06|436.66|439.06|436.66|437.39|434.99|0
1647524870000|2022-03-17 13:47:50|439.9|437.5|438.64|436.24|439.9|437.5|438.64|436.24|0
1647524880000|2022-03-17 13:48:00|438.85|436.45|438.85|436.45|438.85|436.45|438.64|436.24|0
1647524890000|2022-03-17 13:48:10|437.92|435.52|437.6|435.2|437.92|435.52|437.39|434.99|0
1647524900000|2022-03-17 13:48:20|437.18|434.78|438.85|436.45|438.85|436.45|437.18|434.78|0
1647524910000|2022-03-17 13:48:30|439.48|437.08|438.64|436.24|439.48|437.08|438.44|436.04|0
1647524920000|2022-03-17 13:48:40|437.81|435.41|437.39|434.99|437.81|435.41|437.29|434.89|0
1647524930000|2022-03-17 13:48:50|437.81|435.41|438.02|435.62|438.13|435.73|437.5|435.1|0
1647524940000|2022-03-17 13:49:00|438.44|436.04|437.92|435.52|438.54|436.14|437.92|435.52|0
1647524950000|2022-03-17 13:49:10|439.06|436.66|439.48|437.08|439.48|437.08|438.85|436.45|0
1647524960000|2022-03-17 13:49:20|439.69|437.29|440.32|437.92|440.32|437.92|439.69|437.29|0
1647524970000|2022-03-17 13:49:30|439.69|437.29|439.48|437.08|439.69|437.29|439.48|437.08|0
1647524980000|2022-03-17 13:49:40|439.06|436.66|439.9|437.5|439.9|437.5|439.06|436.66|0
1647524990000|2022-03-17 13:49:50|440.32|437.92|440.32|437.92|441.37|438.97|440.32|437.92|0
1647525000000|2022-03-17 13:50:00|441.16|438.76|440.11|437.71|441.16|438.76|440.11|437.71|0
1647525010000|2022-03-17 13:50:10|441.16|438.76|441.58|439.18|441.58|439.18|441.16|438.76|0
1647525020000|2022-03-17 13:50:20|440.95|438.55|440.85|438.45|440.95|438.55|440.74|438.34|0
1647525030000|2022-03-17 13:50:30|440.74|438.34|440.74|438.34|441.06|438.66|440.74|438.34|0
1647525040000|2022-03-17 13:50:40|440.95|438.55|440.95|438.55|441.58|439.18|440.95|438.55|0
1647525050000|2022-03-17 13:50:50|440.74|438.34|440.32|437.92|440.95|438.55|440.32|437.92|0
1647525060000|2022-03-17 13:51:00|439.69|437.29|438.54|436.14|439.69|437.29|438.54|436.14|0
1647525070000|2022-03-17 13:51:10|438.43|436.03|437.39|434.99|438.43|436.03|437.39|434.99|0
1647525080000|2022-03-17 13:51:20|437.6|435.2|437.81|435.41|437.81|435.41|437.5|435.1|0
1647525090000|2022-03-17 13:51:30|437.39|434.99|437.39|434.99|437.6|435.2|437.39|434.99|0
1647525100000|2022-03-17 13:51:40|437.29|434.89|437.18|434.78|437.6|435.2|437.18|434.78|0
1647525110000|2022-03-17 13:51:50|437.39|434.99|437.39|434.99|437.39|434.99|437.39|434.99|0
1647525120000|2022-03-17 13:52:00|437.6|435.2|436.97|434.57|437.6|435.2|436.76|434.36|0
1647525130000|2022-03-17 13:52:10|436.76|434.36|436.97|434.57|436.97|434.57|436.55|434.15|0
1647525140000|2022-03-17 13:52:20|436.76|434.36|437.6|435.2|437.6|435.2|436.76|434.36|0
1647525150000|2022-03-17 13:52:30|437.39|434.99|437.18|434.78|438.02|435.62|437.18|434.78|0
1647525160000|2022-03-17 13:52:40|437.39|434.99|437.18|434.78|437.39|434.99|436.97|434.57|0
1647525170000|2022-03-17 13:52:50|437.29|434.89|436.76|434.36|437.29|434.89|436.55|434.15|0
1647525180000|2022-03-17 13:53:00|436.34|433.94|436.13|433.73|436.34|433.94|436.13|433.73|0
1647525190000|2022-03-17 13:53:10|436.34|433.94|436.34|433.94|436.34|433.94|435.93|433.53|0
1647525200000|2022-03-17 13:53:20|437.81|435.41|438.75|436.35|438.75|436.35|437.81|435.41|0
1647525210000|2022-03-17 13:53:30|437.29|434.89|437.81|435.41|437.81|435.41|437.29|434.89|0
1647525220000|2022-03-17 13:53:40|438.02|435.62|438.64|436.24|438.85|436.45|438.02|435.62|0
1647525230000|2022-03-17 13:53:50|439.06|436.66|439.48|437.08|439.48|437.08|438.85|436.45|0
1647525240000|2022-03-17 13:54:00|440.64|438.24|438.85|436.45|440.64|438.24|438.85|436.45|0
1647525250000|2022-03-17 13:54:10|439.27|436.87|440.11|437.71|440.11|437.71|439.27|436.87|0
1647525260000|2022-03-17 13:54:20|440.32|437.92|440.53|438.13|440.53|438.13|440.32|437.92|0
1647525270000|2022-03-17 13:54:30|440.32|437.92|440.32|437.92|440.32|437.92|440.32|437.92|0
1647525280000|2022-03-17 13:54:40|439.9|437.5|439.27|436.87|439.9|437.5|439.27|436.87|0
1647525290000|2022-03-17 13:54:50|439.59|437.19|439.69|437.29|439.69|437.29|439.48|437.08|0
1647525300000|2022-03-17 13:55:00|438.64|436.24|438.43|436.03|438.64|436.24|438.12|435.72|0
1647525310000|2022-03-17 13:55:10|439.06|436.66|438.64|436.24|439.9|437.5|438.64|436.24|0
1647525320000|2022-03-17 13:55:20|438.12|435.72|437.18|434.78|438.22|435.82|437.18|434.78|0
1647525330000|2022-03-17 13:55:30|437.39|434.99|437.71|435.31|437.71|435.31|437.18|434.78|0
1647525340000|2022-03-17 13:55:40|437.39|434.99|436.34|433.94|437.39|434.99|436.34|433.94|0
1647525350000|2022-03-17 13:55:50|435.92|433.52|435.72|433.32|435.92|433.52|435.72|433.32|0
1647525360000|2022-03-17 13:56:00|435.51|433.11|435.3|432.9|435.72|433.32|435.3|432.9|0
1647525370000|2022-03-17 13:56:10|435.72|433.32|435.51|433.11|435.92|433.52|435.51|433.11|0
1647525380000|2022-03-17 13:56:20|435.72|433.32|435.51|433.11|435.92|433.52|435.51|433.11|0
1647525390000|2022-03-17 13:56:30|435.62|433.22|435.72|433.32|436.45|434.05|435.62|433.22|0
1647525400000|2022-03-17 13:56:40|435.92|433.52|435.62|433.22|435.92|433.52|435.62|433.22|0
1647525410000|2022-03-17 13:56:50|435.3|432.9|435.51|433.11|435.51|433.11|435.09|432.69|0
1647525420000|2022-03-17 13:57:00|435.72|433.32|435.92|433.52|436.34|433.94|435.72|433.32|0
1647525430000|2022-03-17 13:57:10|435.62|433.22|435.51|433.11|435.62|433.22|435.3|432.9|0
1647525440000|2022-03-17 13:57:20|435.92|433.52|435.51|433.11|436.03|433.63|435.51|433.11|0
1647525450000|2022-03-17 13:57:30|435.82|433.42|436.34|433.94|436.34|433.94|435.51|433.11|0
1647525460000|2022-03-17 13:57:40|435.92|433.52|436.34|433.94|436.34|433.94|435.72|433.32|0
1647525470000|2022-03-17 13:57:50|436.13|433.73|432.59|430.19|436.13|433.73|432.38|429.98|0
1647525480000|2022-03-17 13:58:00|431.76|429.36|433.01|430.61|433.01|430.61|431.34|428.94|0
1647525490000|2022-03-17 13:58:10|432.8|430.4|433.21|430.81|433.21|430.81|432.8|430.4|0
1647525500000|2022-03-17 13:58:20|434.05|431.65|434.05|431.65|434.05|431.65|433.84|431.44|0
1647525510000|2022-03-17 13:58:30|433.84|431.44|432.7|430.3|433.84|431.44|432.7|430.3|0
1647525520000|2022-03-17 13:58:40|431.97|429.57|431.76|429.36|432.17|429.77|431.76|429.36|0
1647525530000|2022-03-17 13:58:50|430.72|428.32|431.13|428.73|431.34|428.94|430.72|428.32|0
1647525540000|2022-03-17 13:59:00|430.51|428.11|430.51|428.11|431.24|428.84|430.51|428.11|0
1647525550000|2022-03-17 13:59:10|430.3|427.9|430|427.6|430.3|427.9|429.89|427.49|0
1647525560000|2022-03-17 13:59:20|430.09|427.69|428.64|426.24|430.09|427.69|428.64|426.24|0
1647525570000|2022-03-17 13:59:30|429.06|426.66|429.06|426.66|429.47|427.07|429.06|426.66|0
1647525580000|2022-03-17 13:59:40|429.68|427.28|429.26|426.86|429.68|427.28|429.26|426.86|0
1647525590000|2022-03-17 13:59:50|429.06|426.66|428.23|425.83|429.06|426.66|428.23|425.83|0
1647525600000|2022-03-17 14:00:00|428.64|426.24|429.26|426.86|429.68|427.28|428.64|426.24|0
1647525610000|2022-03-17 14:00:10|429.47|427.07|429.47|427.07|430.09|427.69|428.64|426.24|0
1647525620000|2022-03-17 14:00:20|429.06|426.66|429.58|427.18|429.58|427.18|429.06|426.66|0
1647525630000|2022-03-17 14:00:30|429.47|427.07|429.26|426.86|429.68|427.28|429.06|426.66|0
1647525640000|2022-03-17 14:00:40|428.64|426.24|429.06|426.66|429.06|426.66|427.61|425.21|0
1647525650000|2022-03-17 14:00:50|429.47|427.07|428.96|426.56|429.68|427.28|428.96|426.56|0
1647525660000|2022-03-17 14:01:00|429.26|426.86|430.09|427.69|430.09|427.69|429.06|426.66|0
1647525670000|2022-03-17 14:01:10|430.3|427.9|429.68|427.28|430.92|428.52|429.68|427.28|0
1647525680000|2022-03-17 14:01:20|429.06|426.66|429.68|427.28|429.68|427.28|429.06|426.66|0
1647525690000|2022-03-17 14:01:30|430.09|427.69|430.3|427.9|430.3|427.9|429.47|427.07|0
1647525700000|2022-03-17 14:01:40|430.51|428.11|429.89|427.49|430.51|428.11|429.68|427.28|0
1647525710000|2022-03-17 14:01:50|429.68|427.28|429.47|427.07|429.68|427.28|429.26|426.86|0
1647525720000|2022-03-17 14:02:00|428.85|426.45|428.23|425.83|428.85|426.45|428.23|425.83|0
1647525730000|2022-03-17 14:02:10|427.81|425.41|428.23|425.83|428.23|425.83|427.81|425.41|0
1647525740000|2022-03-17 14:02:20|426.98|424.58|426.89|424.49|427.4|425|426.89|424.49|0
1647525750000|2022-03-17 14:02:30|426.98|424.58|427.71|425.31|427.81|425.41|426.98|424.58|0
1647525760000|2022-03-17 14:02:40|428.43|426.03|429.06|426.66|429.06|426.66|428.43|426.03|0
1647525770000|2022-03-17 14:02:50|429.26|426.86|429.47|427.07|429.47|427.07|429.06|426.66|0
1647525780000|2022-03-17 14:03:00|429.26|426.86|429.47|427.07|430.09|427.69|429.26|426.86|0
1647525790000|2022-03-17 14:03:10|429.26|426.86|428.85|426.45|429.26|426.86|428.85|426.45|0
1647525800000|2022-03-17 14:03:20|428.75|426.35|429.47|427.07|429.68|427.28|428.75|426.35|0
1647525810000|2022-03-17 14:03:30|429.06|426.66|428.85|426.45|429.47|427.07|428.85|426.45|0
1647525820000|2022-03-17 14:03:40|429.06|426.66|428.54|426.14|429.06|426.66|428.54|426.14|0
1647525830000|2022-03-17 14:03:50|428.02|425.62|428.43|426.03|428.43|426.03|427.6|425.2|0
1647525840000|2022-03-17 14:04:00|429.06|426.66|428.64|426.24|429.06|426.66|428.64|426.24|0
1647525850000|2022-03-17 14:04:10|427.19|424.79|427.6|425.2|427.81|425.41|427.19|424.79|0
1647525860000|2022-03-17 14:04:20|427.19|424.79|426.57|424.17|427.19|424.79|426.57|424.17|0
1647525870000|2022-03-17 14:04:30|426.36|423.96|426.36|423.96|426.36|423.96|425.95|423.55|0
1647525880000|2022-03-17 14:04:40|426.78|424.38|426.98|424.58|426.98|424.58|426.78|424.38|0
1647525890000|2022-03-17 14:04:50|426.57|424.17|426.57|424.17|426.98|424.58|426.57|424.17|0
1647525900000|2022-03-17 14:05:00|426.16|423.76|427.4|425|427.4|425|426.16|423.76|0
1647525910000|2022-03-17 14:05:10|426.57|424.17|426.36|423.96|426.57|424.17|425.74|423.34|0
1647525920000|2022-03-17 14:05:20|426.16|423.76|425.54|423.14|426.16|423.76|425.54|423.14|0
1647525930000|2022-03-17 14:05:30|425.44|423.04|424.71|422.31|425.44|423.04|424.71|422.31|0
1647525940000|2022-03-17 14:05:40|425.12|422.72|425.12|422.72|425.12|422.72|424.71|422.31|0
1647525950000|2022-03-17 14:05:50|424.5|422.1|422.96|420.56|424.5|422.1|422.96|420.56|0
1647525960000|2022-03-17 14:06:00|421.93|419.53|423.18|420.78|423.18|420.78|421.93|419.53|0
1647525970000|2022-03-17 14:06:10|422.56|420.16|423.38|420.98|423.38|420.98|422.56|420.16|0
1647525980000|2022-03-17 14:06:20|423.18|420.78|422.4|420|424.28|421.88|422.4|420|0
1647525990000|2022-03-17 14:06:30|421.99|419.59|421.78|419.38|421.99|419.59|421.57|419.17|0
1647526000000|2022-03-17 14:06:40|421.57|419.17|421.99|419.59|422.2|419.8|421.57|419.17|0
1647526010000|2022-03-17 14:06:50|422.2|419.8|421.78|419.38|422.2|419.8|421.78|419.38|0
1647526020000|2022-03-17 14:07:00|421.57|419.17|421.57|419.17|422.19|419.79|421.57|419.17|0
1647526030000|2022-03-17 14:07:10|421.78|419.38|422.4|420|423.03|420.63|421.78|419.38|0
1647526040000|2022-03-17 14:07:20|421.57|419.17|422.61|420.21|422.61|420.21|421.57|419.17|0
1647526050000|2022-03-17 14:07:30|422.4|420|422.82|420.42|422.82|420.42|422.4|420|0
1647526060000|2022-03-17 14:07:40|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1647526070000|2022-03-17 14:07:50|422.82|420.42|422.4|420|422.82|420.42|422.4|420|0
1647526080000|2022-03-17 14:08:00|422.82|420.42|424.69|422.29|424.69|422.29|422.82|420.42|0
1647526090000|2022-03-17 14:08:10|424.9|422.5|423.86|421.46|424.9|422.5|423.86|421.46|0
1647526100000|2022-03-17 14:08:20|424.27|421.87|424.27|421.87|424.27|421.87|424.27|421.87|0
1647526110000|2022-03-17 14:08:30|424.06|421.66|424.27|421.87|424.27|421.87|423.86|421.46|0
1647526120000|2022-03-17 14:08:40|424.48|422.08|424.69|422.29|424.69|422.29|424.27|421.87|0
1647526130000|2022-03-17 14:08:50|424.9|422.5|423.86|421.46|424.9|422.5|423.86|421.46|0
1647526140000|2022-03-17 14:09:00|422.82|420.42|422.61|420.21|422.82|420.42|422.61|420.21|0
1647526150000|2022-03-17 14:09:10|422.82|420.42|421.99|419.59|422.82|420.42|421.99|419.59|0
1647526160000|2022-03-17 14:09:20|422.19|419.79|421.99|419.59|422.19|419.79|421.78|419.38|0
1647526170000|2022-03-17 14:09:30|421.78|419.38|421.57|419.17|421.99|419.59|421.57|419.17|0
1647526180000|2022-03-17 14:09:40|421.78|419.38|421.78|419.38|421.78|419.38|421.57|419.17|0
1647526190000|2022-03-17 14:09:50|421.68|419.28|421.57|419.17|421.78|419.38|421.36|418.96|0
1647526200000|2022-03-17 14:10:00|422.19|419.79|422.82|420.42|422.82|420.42|422.19|419.79|0
1647526210000|2022-03-17 14:10:10|423.02|420.62|422.19|419.79|423.02|420.62|422.19|419.79|0
1647526220000|2022-03-17 14:10:20|421.99|419.59|421.99|419.59|422.61|420.21|421.78|419.38|0
1647526230000|2022-03-17 14:10:30|423.02|420.62|423.44|421.04|423.44|421.04|423.02|420.62|0
1647526240000|2022-03-17 14:10:40|423.55|421.15|424.06|421.66|424.06|421.66|423.55|421.15|0
1647526250000|2022-03-17 14:10:50|423.02|420.62|423.02|420.62|423.44|421.04|423.02|420.62|0
1647526260000|2022-03-17 14:11:00|422.61|420.21|421.78|419.38|422.61|420.21|421.36|418.96|0
1647526270000|2022-03-17 14:11:10|421.99|419.59|422.19|419.79|422.19|419.79|421.36|418.96|0
1647526280000|2022-03-17 14:11:20|421.78|419.38|421.99|419.59|421.99|419.59|421.78|419.38|0
1647526290000|2022-03-17 14:11:30|421.57|419.17|422.72|420.32|422.72|420.32|421.57|419.17|0
1647526300000|2022-03-17 14:11:40|422.4|420|422.61|420.21|423.02|420.62|422.4|420|0
1647526310000|2022-03-17 14:11:50|423.23|420.83|423.23|420.83|423.23|420.83|422.82|420.42|0
1647526320000|2022-03-17 14:12:00|423.44|421.04|423.85|421.45|423.85|421.45|423.44|421.04|0
1647526330000|2022-03-17 14:12:10|423.65|421.25|425.1|422.7|425.1|422.7|423.65|421.25|0
1647526340000|2022-03-17 14:12:20|424.48|422.08|424.89|422.49|425.31|422.91|424.48|422.08|0
1647526350000|2022-03-17 14:12:30|425.1|422.7|425.31|422.91|425.52|423.12|425.1|422.7|0
1647526360000|2022-03-17 14:12:40|424.27|421.87|424.06|421.66|424.27|421.87|423.96|421.56|0
1647526370000|2022-03-17 14:12:50|425.1|422.7|425.73|423.33|425.73|423.33|424.69|422.29|0
1647526380000|2022-03-17 14:13:00|425.1|422.7|425.52|423.12|425.52|423.12|425.1|422.7|0
1647526390000|2022-03-17 14:13:10|425.73|423.33|424.69|422.29|425.73|423.33|424.69|422.29|0
1647526400000|2022-03-17 14:13:20|425|422.6|424.59|422.19|425|422.6|424.27|421.87|0
1647526410000|2022-03-17 14:13:30|424.06|421.66|424.69|422.29|424.69|422.29|423.85|421.45|0
1647526420000|2022-03-17 14:13:40|424.89|422.49|424.27|421.87|424.89|422.49|424.17|421.77|0
1647526430000|2022-03-17 14:13:50|424.06|421.66|423.23|420.83|424.06|421.66|423.23|420.83|0
1647526440000|2022-03-17 14:14:00|421.57|419.17|423.02|420.62|423.02|420.62|421.57|419.17|0
1647526450000|2022-03-17 14:14:10|423.44|421.04|423.44|421.04|423.65|421.25|423.23|420.83|0
1647526460000|2022-03-17 14:14:20|424.27|421.87|424.79|422.39|424.79|422.39|424.27|421.87|0
1647526470000|2022-03-17 14:14:30|425.52|423.12|425.52|423.12|425.73|423.33|425.31|422.91|0
1647526480000|2022-03-17 14:14:40|427.6|425.2|426.98|424.58|427.6|425.2|426.35|423.95|0
1647526490000|2022-03-17 14:14:50|427.39|424.99|426.77|424.37|427.39|424.99|426.77|424.37|0
1647526500000|2022-03-17 14:15:00|426.14|423.74|425.93|423.53|426.14|423.74|424.89|422.49|0
1647526510000|2022-03-17 14:15:10|426.14|423.74|425.93|423.53|426.56|424.16|425.73|423.33|0
1647526520000|2022-03-17 14:15:20|425.52|423.12|425.31|422.91|425.52|423.12|425.31|422.91|0
1647526530000|2022-03-17 14:15:30|424.89|422.49|425.31|422.91|425.31|422.91|424.89|422.49|0
1647526540000|2022-03-17 14:15:40|425.52|423.12|426.56|424.16|426.56|424.16|425.52|423.12|0
1647526550000|2022-03-17 14:15:50|426.35|423.95|426.14|423.74|426.56|424.16|426.14|423.74|0
1647526560000|2022-03-17 14:16:00|425.52|423.12|426.56|424.16|426.56|424.16|425.31|422.91|0
1647526570000|2022-03-17 14:16:10|427.39|424.99|426.14|423.74|427.39|424.99|426.14|423.74|0
1647526580000|2022-03-17 14:16:20|425.93|423.53|425.31|422.91|425.93|423.53|425.31|422.91|0
1647526590000|2022-03-17 14:16:30|425.73|423.33|426.35|423.95|426.35|423.95|425.73|423.33|0
1647526600000|2022-03-17 14:16:40|427.18|424.78|427.18|424.78|427.18|424.78|427.18|424.78|0
1647526610000|2022-03-17 14:16:50|427.6|425.2|426.98|424.58|428.02|425.62|426.98|424.58|0
1647526620000|2022-03-17 14:17:00|427.18|424.78|427.81|425.41|427.81|425.41|427.18|424.78|0
1647526630000|2022-03-17 14:17:10|428.02|425.62|427.81|425.41|428.02|425.62|427.39|424.99|0
1647526640000|2022-03-17 14:17:20|427.5|425.1|425.72|423.32|427.5|425.1|425.72|423.32|0
1647526650000|2022-03-17 14:17:30|425.52|423.12|425|422.6|425.52|423.12|424.89|422.49|0
1647526660000|2022-03-17 14:17:40|425.52|423.12|425.93|423.53|426.14|423.74|425.52|423.12|0
1647526670000|2022-03-17 14:17:50|425.83|423.43|425.31|422.91|425.83|423.43|425.31|422.91|0
1647526680000|2022-03-17 14:18:00|425.52|423.12|425.1|422.7|425.52|423.12|424.89|422.49|0
1647526690000|2022-03-17 14:18:10|424.89|422.49|424.68|422.28|424.89|422.49|424.68|422.28|0
1647526700000|2022-03-17 14:18:20|424.79|422.39|425.31|422.91|425.31|422.91|424.68|422.28|0
1647526710000|2022-03-17 14:18:30|425.1|422.7|425.72|423.32|425.72|423.32|425.1|422.7|0
1647526720000|2022-03-17 14:18:40|424.68|422.28|425.52|423.12|425.72|423.32|424.68|422.28|0
1647526730000|2022-03-17 14:18:50|425.72|423.32|425.93|423.53|425.93|423.53|425.72|423.32|0
1647526740000|2022-03-17 14:19:00|425.83|423.43|425.83|423.43|425.83|423.43|425.83|423.43|0
1647526750000|2022-03-17 14:19:10|425.93|423.53|427.39|424.99|427.39|424.99|425.93|423.53|0
1647526760000|2022-03-17 14:19:20|427.18|424.78|427.6|425.2|427.6|425.2|426.97|424.57|0
1647526770000|2022-03-17 14:19:30|428.23|425.83|428.23|425.83|428.23|425.83|428.13|425.73|0
1647526780000|2022-03-17 14:19:40|428.43|426.03|428.64|426.24|428.85|426.45|428.43|426.03|0
1647526790000|2022-03-17 14:19:50|428.43|426.03|427.81|425.41|428.64|426.24|427.81|425.41|0
1647526800000|2022-03-17 14:20:00|428.23|425.83|427.39|424.99|428.33|425.93|427.29|424.89|0
1647526810000|2022-03-17 14:20:10|427.81|425.41|426.56|424.16|427.81|425.41|426.56|424.16|0
1647526820000|2022-03-17 14:20:20|427.39|424.99|427.29|424.89|427.6|425.2|427.29|424.89|0
1647526830000|2022-03-17 14:20:30|426.97|424.57|426.97|424.57|426.97|424.57|426.77|424.37|0
1647526840000|2022-03-17 14:20:40|427.08|424.68|426.87|424.47|427.08|424.68|426.87|424.47|0
1647526850000|2022-03-17 14:20:50|428.13|425.73|428.02|425.62|428.43|426.03|428.02|425.62|0
1647526860000|2022-03-17 14:21:00|428.23|425.83|425.93|423.53|428.23|425.83|425.93|423.53|0
1647526870000|2022-03-17 14:21:10|425.72|423.32|424.27|421.87|425.72|423.32|424.27|421.87|0
1647526880000|2022-03-17 14:21:20|424.47|422.07|424.47|422.07|425.31|422.91|424.47|422.07|0
1647526890000|2022-03-17 14:21:30|424.27|421.87|424.68|422.28|424.68|422.28|424.27|421.87|0
1647526900000|2022-03-17 14:21:40|424.38|421.98|424.27|421.87|424.38|421.98|424.27|421.87|0
1647526910000|2022-03-17 14:21:50|424.47|422.07|424.06|421.66|424.47|422.07|424.06|421.66|0
1647526920000|2022-03-17 14:22:00|423.85|421.45|424.27|421.87|424.27|421.87|422.81|420.41|0
1647526930000|2022-03-17 14:22:10|425.1|422.7|426.14|423.74|426.14|423.74|425.1|422.7|0
1647526940000|2022-03-17 14:22:20|425.93|423.53|425.21|422.81|425.93|423.53|425.1|422.7|0
1647526950000|2022-03-17 14:22:30|425.31|422.91|424.47|422.07|425.31|422.91|424.27|421.87|0
1647526960000|2022-03-17 14:22:40|424.68|422.28|425.1|422.7|425.1|422.7|424.27|421.87|0
1647526970000|2022-03-17 14:22:50|425.51|423.11|425.31|422.91|425.51|423.11|425.31|422.91|0
1647526980000|2022-03-17 14:23:00|425|422.6|425.51|423.11|425.51|423.11|424.89|422.49|0
1647526990000|2022-03-17 14:23:10|425.72|423.32|425.93|423.53|426.25|423.85|425.72|423.32|0
1647527000000|2022-03-17 14:23:20|426.25|423.85|425.1|422.7|426.25|423.85|425.1|422.7|0
1647527010000|2022-03-17 14:23:30|425|422.6|425|422.6|425|422.6|425|422.6|0
1647527020000|2022-03-17 14:23:40|424.68|422.28|424.47|422.07|424.68|422.28|424.47|422.07|0
1647527030000|2022-03-17 14:23:50|424.27|421.87|424.27|421.87|424.47|422.07|424.27|421.87|0
1647527040000|2022-03-17 14:24:00|423.85|421.45|423.43|421.03|424.06|421.66|423.43|421.03|0
1647527050000|2022-03-17 14:24:10|423.33|420.93|423.23|420.83|423.33|420.93|423.23|420.83|0
1647527060000|2022-03-17 14:24:20|423.64|421.24|424.17|421.77|424.17|421.77|423.64|421.24|0
1647527070000|2022-03-17 14:24:30|423.64|421.24|423.23|420.83|423.64|421.24|423.23|420.83|0
1647527080000|2022-03-17 14:24:40|423.43|421.03|423.64|421.24|423.85|421.45|423.23|420.83|0
1647527090000|2022-03-17 14:24:50|423.85|421.45|423.43|421.03|423.85|421.45|423.43|421.03|0
1647527100000|2022-03-17 14:25:00|423.64|421.24|423.02|420.62|423.64|421.24|423.02|420.62|0
1647527110000|2022-03-17 14:25:10|422.81|420.41|423.43|421.03|423.43|421.03|422.81|420.41|0
1647527120000|2022-03-17 14:25:20|423.85|421.45|423.64|421.24|424.27|421.87|423.64|421.24|0
1647527130000|2022-03-17 14:25:30|423.43|421.03|423.75|421.35|423.75|421.35|423.43|421.03|0
1647527140000|2022-03-17 14:25:40|423.85|421.45|423.64|421.24|424.27|421.87|423.64|421.24|0
1647527150000|2022-03-17 14:25:50|423.33|420.93|425.51|423.11|425.51|423.11|423.33|420.93|0
1647527160000|2022-03-17 14:26:00|424.47|422.07|423.85|421.45|424.47|422.07|423.85|421.45|0
1647527170000|2022-03-17 14:26:10|423.64|421.24|423.33|420.93|423.64|421.24|423.33|420.93|0
1647527180000|2022-03-17 14:26:20|423.43|421.03|424.47|422.07|424.47|422.07|423.43|421.03|0
1647527190000|2022-03-17 14:26:30|424.68|422.28|425.31|422.91|425.31|422.91|424.68|422.28|0
1647527200000|2022-03-17 14:26:40|425.72|423.32|424.79|422.39|425.72|423.32|424.79|422.39|0
1647527210000|2022-03-17 14:26:50|425|422.6|425.93|423.53|425.93|423.53|424.89|422.49|0
1647527220000|2022-03-17 14:27:00|425.72|423.32|425.1|422.7|425.72|423.32|425.1|422.7|0
1647527230000|2022-03-17 14:27:10|424.89|422.49|424.68|422.28|424.89|422.49|424.68|422.28|0
1647527240000|2022-03-17 14:27:20|424.47|422.07|424.26|421.86|424.47|422.07|424.26|421.86|0
1647527250000|2022-03-17 14:27:30|424.06|421.66|423.85|421.45|424.06|421.66|423.85|421.45|0
1647527260000|2022-03-17 14:27:40|424.06|421.66|424.26|421.86|424.37|421.97|424.06|421.66|0
1647527270000|2022-03-17 14:27:50|423.64|421.24|423.85|421.45|424.06|421.66|423.64|421.24|0
1647527280000|2022-03-17 14:28:00|424.26|421.86|424.68|422.28|424.68|422.28|423.64|421.24|0
1647527290000|2022-03-17 14:28:10|424.89|422.49|424.26|421.86|424.89|422.49|424.26|421.86|0
1647527300000|2022-03-17 14:28:20|424.47|422.07|424.89|422.49|424.89|422.49|424.47|422.07|0
1647527310000|2022-03-17 14:28:30|425.3|422.9|425.51|423.11|425.51|423.11|425.3|422.9|0
1647527320000|2022-03-17 14:28:40|425.72|423.32|425.51|423.11|425.72|423.32|425.51|423.11|0
1647527330000|2022-03-17 14:28:50|425.93|423.53|425|422.6|425.93|423.53|425|422.6|0
1647527340000|2022-03-17 14:29:00|424.68|422.28|424.79|422.39|425.1|422.7|424.68|422.28|0
1647527350000|2022-03-17 14:29:10|425.1|422.7|424.47|422.07|425.1|422.7|424.47|422.07|0
1647527360000|2022-03-17 14:29:20|424.68|422.28|425.83|423.43|425.83|423.43|424.68|422.28|0
1647527370000|2022-03-17 14:29:30|425.1|422.7|425.3|422.9|425.51|423.11|425.1|422.7|0
1647527380000|2022-03-17 14:29:40|425.51|423.11|425.72|423.32|425.72|423.32|425.3|422.9|0
1647527390000|2022-03-17 14:29:50|425.51|423.11|425.3|422.9|425.51|423.11|424.89|422.49|0
1647527400000|2022-03-17 14:30:00|424.68|422.28|425.1|422.7|425.1|422.7|424.06|421.66|0
1647527410000|2022-03-17 14:30:10|424.79|422.39|426.14|423.74|426.14|423.74|424.79|422.39|0
1647527420000|2022-03-17 14:30:20|425.83|423.43|427.18|424.78|427.18|424.78|425.83|423.43|0
1647527430000|2022-03-17 14:30:30|427.6|425.2|427.6|425.2|427.8|425.4|427.6|425.2|0
1647527440000|2022-03-17 14:30:40|427.8|425.4|427.8|425.4|427.8|425.4|427.39|424.99|0
1647527450000|2022-03-17 14:30:50|427.91|425.51|428.01|425.61|428.22|425.82|427.6|425.2|0
1647527460000|2022-03-17 14:31:00|428.43|426.03|427.39|424.99|428.43|426.03|427.39|424.99|0
1647527470000|2022-03-17 14:31:10|427.6|425.2|427.6|425.2|427.7|425.3|427.39|424.99|0
1647527480000|2022-03-17 14:31:20|427.08|424.68|428.01|425.61|428.01|425.61|427.08|424.68|0
1647527490000|2022-03-17 14:31:30|429.06|426.66|429.89|427.49|429.89|427.49|428.85|426.45|0
1647527500000|2022-03-17 14:31:40|430.1|427.7|430.52|428.12|430.84|428.44|430.1|427.7|0
1647527510000|2022-03-17 14:31:50|430.31|427.91|429.58|427.18|430.31|427.91|429.58|427.18|0
1647527520000|2022-03-17 14:32:00|429.27|426.87|429.27|426.87|429.47|427.07|429.06|426.66|0
1647527530000|2022-03-17 14:32:10|429.06|426.66|429.89|427.49|429.89|427.49|428.64|426.24|0
1647527540000|2022-03-17 14:32:20|430.52|428.12|432.3|429.9|432.3|429.9|430.52|428.12|0
1647527550000|2022-03-17 14:32:30|432.4|430|432.09|429.69|432.4|430|432.09|429.69|0
1647527560000|2022-03-17 14:32:40|432.19|429.79|430.73|428.33|432.19|429.79|430.73|428.33|0
1647527570000|2022-03-17 14:32:50|430.94|428.54|430.52|428.12|431.15|428.75|430.52|428.12|0
1647527580000|2022-03-17 14:33:00|430.42|428.02|430.94|428.54|431.05|428.65|430.42|428.02|0
1647527590000|2022-03-17 14:33:10|430.52|428.12|430.94|428.54|430.94|428.54|430.52|428.12|0
1647527600000|2022-03-17 14:33:20|430.73|428.33|430.31|427.91|430.73|428.33|430.31|427.91|0
1647527610000|2022-03-17 14:33:30|430|427.6|430.42|428.02|430.42|428.02|429.89|427.49|0
1647527620000|2022-03-17 14:33:40|430.52|428.12|430.94|428.54|431.15|428.75|430.52|428.12|0
1647527630000|2022-03-17 14:33:50|430.52|428.12|429.06|426.66|430.73|428.33|429.06|426.66|0
1647527640000|2022-03-17 14:34:00|428.43|426.03|427.8|425.4|428.43|426.03|427.8|425.4|0
1647527650000|2022-03-17 14:34:10|427.59|425.19|427.59|425.19|427.7|425.3|427.59|425.19|0
1647527660000|2022-03-17 14:34:20|427.7|425.3|426.97|424.57|427.7|425.3|426.97|424.57|0
1647527670000|2022-03-17 14:34:30|427.18|424.78|427.59|425.19|427.59|425.19|427.18|424.78|0
1647527680000|2022-03-17 14:34:40|427.7|425.3|427.49|425.09|427.8|425.4|427.49|425.09|0
1647527690000|2022-03-17 14:34:50|428.85|426.45|429.06|426.66|429.47|427.07|428.85|426.45|0
1647527700000|2022-03-17 14:35:00|428.43|426.03|428.54|426.14|428.54|426.14|428.22|425.82|0
1647527710000|2022-03-17 14:35:10|429.06|426.66|429.89|427.49|430.31|427.91|429.06|426.66|0
1647527720000|2022-03-17 14:35:20|430.52|428.12|430.73|428.33|430.73|428.33|430.52|428.12|0
1647527730000|2022-03-17 14:35:30|431.15|428.75|431.56|429.16|431.56|429.16|430.73|428.33|0
1647527740000|2022-03-17 14:35:40|430.94|428.54|430.51|428.11|431.36|428.96|430.51|428.11|0
1647527750000|2022-03-17 14:35:50|430.61|428.21|430.51|428.11|431.03|428.63|430.51|428.11|0
1647527760000|2022-03-17 14:36:00|430.82|428.42|431.34|428.94|431.55|429.15|430.82|428.42|0
1647527770000|2022-03-17 14:36:10|431.44|429.04|432.79|430.39|432.79|430.39|431.44|429.04|0
1647527780000|2022-03-17 14:36:20|432.98|430.58|432.88|430.48|432.98|430.58|432.88|430.48|0
1647527790000|2022-03-17 14:36:30|432.98|430.58|431.93|429.53|432.98|430.58|431.93|429.53|0
1647527800000|2022-03-17 14:36:40|432.04|429.64|431.93|429.53|432.14|429.74|431.93|429.53|0
1647527810000|2022-03-17 14:36:50|432.04|429.64|432.14|429.74|432.35|429.95|432.04|429.64|0
1647527820000|2022-03-17 14:37:00|432.46|430.06|432.88|430.48|432.88|430.48|432.35|429.95|0
1647527830000|2022-03-17 14:37:10|433.19|430.79|432.98|430.58|433.19|430.79|432.98|430.58|0
1647527840000|2022-03-17 14:37:20|432.14|429.74|432.14|429.74|432.14|429.74|431.93|429.53|0
1647527850000|2022-03-17 14:37:30|431.93|429.53|432.98|430.58|432.98|430.58|431.93|429.53|0
1647527860000|2022-03-17 14:37:40|432.77|430.37|432.35|429.95|432.98|430.58|432.35|429.95|0
1647527870000|2022-03-17 14:37:50|432.98|430.58|433.09|430.69|433.19|430.79|432.98|430.58|0
1647527880000|2022-03-17 14:38:00|432.98|430.58|433.61|431.21|433.61|431.21|432.98|430.58|0
1647527890000|2022-03-17 14:38:10|432.88|430.48|432.77|430.37|432.98|430.58|432.77|430.37|0
1647527900000|2022-03-17 14:38:20|432.35|429.95|432.35|429.95|432.56|430.16|432.35|429.95|0
1647527910000|2022-03-17 14:38:30|432.77|430.37|432.98|430.58|432.98|430.58|432.77|430.37|0
1647527920000|2022-03-17 14:38:40|432.88|430.48|432.77|430.37|433.19|430.79|432.77|430.37|0
1647527930000|2022-03-17 14:38:50|432.88|430.48|432.14|429.74|432.88|430.48|432.14|429.74|0
1647527940000|2022-03-17 14:39:00|431.72|429.32|430.67|428.27|431.72|429.32|430.67|428.27|0
1647527950000|2022-03-17 14:39:10|430.99|428.59|430.99|428.59|430.99|428.59|430.46|428.06|0
1647527960000|2022-03-17 14:39:20|430.88|428.48|430.88|428.48|431.51|429.11|430.88|428.48|0
1647527970000|2022-03-17 14:39:30|430.36|427.96|430.25|427.85|430.46|428.06|430.25|427.85|0
1647527980000|2022-03-17 14:39:40|430.67|428.27|430.88|428.48|430.99|428.59|430.67|428.27|0
1647527990000|2022-03-17 14:39:50|430.46|428.06|429.84|427.44|430.46|428.06|429.84|427.44|0
1647528000000|2022-03-17 14:40:00|429|426.6|429.63|427.23|429.74|427.34|428.79|426.39|0
1647528010000|2022-03-17 14:40:10|430.67|428.27|429.42|427.02|430.67|428.27|429.32|426.92|0
1647528020000|2022-03-17 14:40:20|429.94|427.54|429.84|427.44|430.67|428.27|429.84|427.44|0
1647528030000|2022-03-17 14:40:30|430.46|428.06|431.09|428.69|431.09|428.69|430.46|428.06|0
1647528040000|2022-03-17 14:40:40|430.25|427.85|430.25|427.85|430.67|428.27|430.25|427.85|0
1647528050000|2022-03-17 14:40:50|430.04|427.64|429.42|427.02|430.04|427.64|429.42|427.02|0
1647528060000|2022-03-17 14:41:00|429.84|427.44|429.63|427.23|429.84|427.44|429.63|427.23|0
1647528070000|2022-03-17 14:41:10|429.21|426.81|428.79|426.39|429.21|426.81|428.58|426.18|0
1647528080000|2022-03-17 14:41:20|429|426.6|430.04|427.64|430.04|427.64|429|426.6|0
1647528090000|2022-03-17 14:41:30|430.88|428.48|430.67|428.27|430.88|428.48|430.46|428.06|0
1647528100000|2022-03-17 14:41:40|430.88|428.48|431.51|429.11|431.51|429.11|430.88|428.48|0
1647528110000|2022-03-17 14:41:50|431.62|429.22|431.09|428.69|431.62|429.22|431.09|428.69|0
1647528120000|2022-03-17 14:42:00|431.72|429.32|432.56|430.16|432.77|430.37|431.72|429.32|0
1647528130000|2022-03-17 14:42:10|433.19|430.79|434.65|432.25|434.65|432.25|433.09|430.69|0
1647528140000|2022-03-17 14:42:20|434.44|432.04|434.65|432.25|434.86|432.46|434.44|432.04|0
1647528150000|2022-03-17 14:42:30|434.44|432.04|433.19|430.79|434.44|432.04|433.19|430.79|0
1647528160000|2022-03-17 14:42:40|432.56|430.16|432.56|430.16|432.98|430.58|432.56|430.16|0
1647528170000|2022-03-17 14:42:50|432.98|430.58|433.4|431|433.61|431.21|432.98|430.58|0
1647528180000|2022-03-17 14:43:00|434.02|431.62|434.44|432.04|434.44|432.04|434.02|431.62|0
1647528190000|2022-03-17 14:43:10|435.07|432.67|434.86|432.46|435.07|432.67|434.65|432.25|0
1647528200000|2022-03-17 14:43:20|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1647528210000|2022-03-17 14:43:30|435.5|433.1|434.86|432.46|435.5|433.1|434.86|432.46|0
1647528220000|2022-03-17 14:43:40|435.07|432.67|435.07|432.67|435.07|432.67|434.86|432.46|0
1647528230000|2022-03-17 14:43:50|435.28|432.88|432.56|430.16|435.28|432.88|432.56|430.16|0
1647528240000|2022-03-17 14:44:00|432.67|430.27|433.81|431.41|433.81|431.41|432.67|430.27|0
1647528250000|2022-03-17 14:44:10|433.71|431.31|433.18|430.78|433.71|431.31|432.77|430.37|0
1647528260000|2022-03-17 14:44:20|432.98|430.58|432.56|430.16|432.98|430.58|432.56|430.16|0
1647528270000|2022-03-17 14:44:30|432.87|430.47|433.39|430.99|433.81|431.41|432.87|430.47|0
1647528280000|2022-03-17 14:44:40|433.18|430.78|432.14|429.74|433.18|430.78|432.14|429.74|0
1647528290000|2022-03-17 14:44:50|432.35|429.95|432.98|430.58|432.98|430.58|432.35|429.95|0
1647528300000|2022-03-17 14:45:00|433.18|430.78|432.14|429.74|433.39|430.99|432.14|429.74|0
1647528310000|2022-03-17 14:45:10|432.25|429.85|432.56|430.16|432.56|430.16|432.25|429.85|0
1647528320000|2022-03-17 14:45:20|432.77|430.37|432.45|430.05|432.87|430.47|432.45|430.05|0
1647528330000|2022-03-17 14:45:30|432.35|429.95|431.72|429.32|432.35|429.95|431.72|429.32|0
1647528340000|2022-03-17 14:45:40|431.93|429.53|431.62|429.22|431.93|429.53|431.62|429.22|0
1647528350000|2022-03-17 14:45:50|431.41|429.01|431.09|428.69|431.51|429.11|431.09|428.69|0
1647528360000|2022-03-17 14:46:00|431.51|429.11|431.41|429.01|431.93|429.53|431.41|429.01|0
1647528370000|2022-03-17 14:46:10|431.3|428.9|431.93|429.53|431.93|429.53|431.09|428.69|0
1647528380000|2022-03-17 14:46:20|431.83|429.43|432.14|429.74|432.14|429.74|431.83|429.43|0
1647528390000|2022-03-17 14:46:30|432.35|429.95|433.18|430.78|433.5|431.1|432.35|429.95|0
1647528400000|2022-03-17 14:46:40|433.39|430.99|433.18|430.78|433.39|430.99|432.56|430.16|0
1647528410000|2022-03-17 14:46:50|433.81|431.41|433.29|430.89|433.81|431.41|433.29|430.89|0
1647528420000|2022-03-17 14:47:00|433.81|431.41|434.44|432.04|434.44|432.04|433.81|431.41|0
1647528430000|2022-03-17 14:47:10|435.28|432.88|435.49|433.09|435.49|433.09|435.07|432.67|0
1647528440000|2022-03-17 14:47:20|435.28|432.88|435.91|433.51|435.91|433.51|435.28|432.88|0
1647528450000|2022-03-17 14:47:30|436.76|434.36|437.18|434.78|437.18|434.78|436.76|434.36|0
1647528460000|2022-03-17 14:47:40|437.81|435.41|437.81|435.41|437.81|435.41|437.39|434.99|0
1647528470000|2022-03-17 14:47:50|437.92|435.52|439.28|436.88|439.28|436.88|437.92|435.52|0
1647528480000|2022-03-17 14:48:00|438.44|436.04|438.44|436.04|438.44|436.04|438.02|435.62|0
1647528490000|2022-03-17 14:48:10|438.65|436.25|442.03|439.63|442.88|440.48|438.65|436.25|0
1647528500000|2022-03-17 14:48:20|443.09|440.69|441.18|438.78|443.3|440.9|441.18|438.78|0
1647528510000|2022-03-17 14:48:30|441.39|438.99|441.18|438.78|441.39|438.99|440.55|438.15|0
1647528520000|2022-03-17 14:48:40|440.55|438.15|441.5|439.1|441.5|439.1|440.55|438.15|0
1647528530000|2022-03-17 14:48:50|441.18|438.78|441.5|439.1|441.5|439.1|441.08|438.68|0
1647528540000|2022-03-17 14:49:00|441.39|438.99|440.55|438.15|441.82|439.42|440.55|438.15|0
1647528550000|2022-03-17 14:49:10|441.18|438.78|439.49|437.09|441.18|438.78|439.49|437.09|0
1647528560000|2022-03-17 14:49:20|440.03|437.63|440.55|438.15|440.55|438.15|440.03|437.63|0
1647528570000|2022-03-17 14:49:30|440.13|437.73|440.13|437.73|440.34|437.94|440.13|437.73|0
1647528580000|2022-03-17 14:49:40|439.92|437.52|440.34|437.94|440.34|437.94|439.49|437.09|0
1647528590000|2022-03-17 14:49:50|439.92|437.52|438.44|436.04|439.92|437.52|438.44|436.04|0
1647528600000|2022-03-17 14:50:00|437.81|435.41|438.23|435.83|438.97|436.57|437.81|435.41|0
1647528610000|2022-03-17 14:50:10|438.02|435.62|437.29|434.89|438.02|435.62|437.29|434.89|0
1647528620000|2022-03-17 14:50:20|437.81|435.41|438.02|435.62|438.02|435.62|437.81|435.41|0
1647528630000|2022-03-17 14:50:30|437.6|435.2|437.6|435.2|437.6|435.2|437.6|435.2|0
1647528640000|2022-03-17 14:50:40|438.02|435.62|438.65|436.25|438.86|436.46|438.02|435.62|0
1647528650000|2022-03-17 14:50:50|438.44|436.04|438.23|435.83|438.44|436.04|438.23|435.83|0
1647528660000|2022-03-17 14:51:00|439.07|436.67|439.28|436.88|439.49|437.09|439.07|436.67|0
1647528670000|2022-03-17 14:51:10|439.92|437.52|439.92|437.52|440.34|437.94|439.92|437.52|0
1647528680000|2022-03-17 14:51:20|440.34|437.94|439.92|437.52|440.34|437.94|439.92|437.52|0
1647528690000|2022-03-17 14:51:30|440.03|437.63|440.34|437.94|440.34|437.94|439.92|437.52|0
1647528700000|2022-03-17 14:51:40|439.81|437.41|439.6|437.2|439.81|437.41|439.6|437.2|0
1647528710000|2022-03-17 14:51:50|440.13|437.73|439.6|437.2|440.34|437.94|439.6|437.2|0
1647528720000|2022-03-17 14:52:00|439.92|437.52|440.34|437.94|441.29|438.89|439.92|437.52|0
1647528730000|2022-03-17 14:52:10|440.76|438.36|440.55|438.15|440.87|438.47|440.55|438.15|0
1647528740000|2022-03-17 14:52:20|440.87|438.47|441.6|439.2|441.82|439.42|440.87|438.47|0
1647528750000|2022-03-17 14:52:30|440.97|438.57|441.18|438.78|441.71|439.31|440.97|438.57|0
1647528760000|2022-03-17 14:52:40|441.6|439.2|441.18|438.78|442.35|439.95|441.18|438.78|0
1647528770000|2022-03-17 14:52:50|441.08|438.68|442.66|440.26|442.66|440.26|441.08|438.68|0
1647528780000|2022-03-17 14:53:00|442.77|440.37|442.45|440.05|443.09|440.69|442.45|440.05|0
1647528790000|2022-03-17 14:53:10|442.66|440.26|442.87|440.47|442.87|440.47|442.24|439.84|0
1647528800000|2022-03-17 14:53:20|443.09|440.69|442.87|440.47|443.09|440.69|442.87|440.47|0
1647528810000|2022-03-17 14:53:30|443.3|440.9|442.87|440.47|443.72|441.32|442.87|440.47|0
1647528820000|2022-03-17 14:53:40|442.66|440.26|442.03|439.63|442.66|440.26|442.03|439.63|0
1647528830000|2022-03-17 14:53:50|442.45|440.05|442.03|439.63|442.45|440.05|442.03|439.63|0
1647528840000|2022-03-17 14:54:00|442.24|439.84|443.93|441.53|443.93|441.53|442.24|439.84|0
1647528850000|2022-03-17 14:54:10|443.72|441.32|444.57|442.17|444.57|442.17|443.51|441.11|0
1647528860000|2022-03-17 14:54:20|444.99|442.59|444.99|442.59|444.99|442.59|444.57|442.17|0
1647528870000|2022-03-17 14:54:30|445.2|442.8|444.36|441.96|445.2|442.8|444.25|441.85|0
1647528880000|2022-03-17 14:54:40|444.14|441.74|443.72|441.32|444.14|441.74|443.3|440.9|0
1647528890000|2022-03-17 14:54:50|443.51|441.11|444.14|441.74|444.14|441.74|443.51|441.11|0
1647528900000|2022-03-17 14:55:00|443.93|441.53|442.45|440.05|443.93|441.53|442.45|440.05|0
1647528910000|2022-03-17 14:55:10|442.14|439.74|442.77|440.37|442.87|440.47|442.14|439.74|0
1647528920000|2022-03-17 14:55:20|442.45|440.05|442.66|440.26|442.66|440.26|442.24|439.84|0
1647528930000|2022-03-17 14:55:30|442.45|440.05|442.45|440.05|442.45|440.05|442.24|439.84|0
1647528940000|2022-03-17 14:55:40|442.66|440.26|442.03|439.63|442.66|440.26|442.03|439.63|0
1647528950000|2022-03-17 14:55:50|442.24|439.84|442.14|439.74|442.56|440.16|442.14|439.74|0
1647528960000|2022-03-17 14:56:00|442.03|439.63|441.82|439.42|442.03|439.63|441.82|439.42|0
1647528970000|2022-03-17 14:56:10|441.18|438.78|440.97|438.57|441.39|438.99|440.97|438.57|0
1647528980000|2022-03-17 14:56:20|440.55|438.15|440.97|438.57|441.18|438.78|440.55|438.15|0
1647528990000|2022-03-17 14:56:30|440.66|438.26|440.45|438.05|440.66|438.26|440.34|437.94|0
1647529000000|2022-03-17 14:56:40|440.55|438.15|439.91|437.51|440.55|438.15|439.91|437.51|0
1647529010000|2022-03-17 14:56:50|440.12|437.72|441.18|438.78|441.39|438.99|440.12|437.72|0
1647529020000|2022-03-17 14:57:00|441.6|439.2|440.66|438.26|441.6|439.2|440.66|438.26|0
1647529030000|2022-03-17 14:57:10|440.76|438.36|441.81|439.41|441.81|439.41|440.76|438.36|0
1647529040000|2022-03-17 14:57:20|441.39|438.99|441.18|438.78|441.39|438.99|440.55|438.15|0
1647529050000|2022-03-17 14:57:30|440.76|438.36|440.76|438.36|440.76|438.36|440.55|438.15|0
1647529060000|2022-03-17 14:57:40|440.66|438.26|439.49|437.09|440.66|438.26|439.49|437.09|0
1647529070000|2022-03-17 14:57:50|439.28|436.88|438.44|436.04|439.28|436.88|438.44|436.04|0
1647529080000|2022-03-17 14:58:00|438.86|436.46|439.49|437.09|439.49|437.09|438.86|436.46|0
1647529090000|2022-03-17 14:58:10|439.39|436.99|439.81|437.41|439.91|437.51|439.39|436.99|0
1647529100000|2022-03-17 14:58:20|439.7|437.3|440.34|437.94|440.34|437.94|439.7|437.3|0
1647529110000|2022-03-17 14:58:30|440.12|437.72|439.49|437.09|440.12|437.72|439.49|437.09|0
1647529120000|2022-03-17 14:58:40|440.02|437.62|439.7|437.3|440.12|437.72|439.49|437.09|0
1647529130000|2022-03-17 14:58:50|439.39|436.99|439.49|437.09|439.49|437.09|439.28|436.88|0
1647529140000|2022-03-17 14:59:00|439.91|437.51|440.12|437.72|440.12|437.72|439.91|437.51|0
1647529150000|2022-03-17 14:59:10|439.28|436.88|438.44|436.04|439.28|436.88|438.44|436.04|0
1647529160000|2022-03-17 14:59:20|439.28|436.88|439.28|436.88|439.49|437.09|439.28|436.88|0
1647529170000|2022-03-17 14:59:30|438.86|436.46|438.44|436.04|438.86|436.46|438.44|436.04|0
1647529180000|2022-03-17 14:59:40|438.34|435.94|438.44|436.04|438.44|436.04|438.01|435.61|0
1647529190000|2022-03-17 14:59:50|438.65|436.25|439.07|436.67|439.18|436.78|438.65|436.25|0
1647529200000|2022-03-17 15:00:00|439.28|436.88|439.7|437.3|439.7|437.3|439.28|436.88|0
1647529210000|2022-03-17 15:00:10|439.49|437.09|440.12|437.72|440.12|437.72|439.49|437.09|0
1647529220000|2022-03-17 15:00:20|439.91|437.51|438.97|436.57|439.91|437.51|438.97|436.57|0
1647529230000|2022-03-17 15:00:30|439.07|436.67|438.23|435.83|439.07|436.67|438.23|435.83|0
1647529240000|2022-03-17 15:00:40|438.01|435.61|437.38|434.98|438.23|435.83|437.38|434.98|0
1647529250000|2022-03-17 15:00:50|438.65|436.25|438.86|436.46|438.86|436.46|438.65|436.25|0
1647529260000|2022-03-17 15:01:00|439.91|437.51|440.33|437.93|440.33|437.93|439.7|437.3|0
1647529270000|2022-03-17 15:01:10|441.18|438.78|442.24|439.84|442.45|440.05|441.18|438.78|0
1647529280000|2022-03-17 15:01:20|442.45|440.05|441.81|439.41|442.45|440.05|441.39|438.99|0
1647529290000|2022-03-17 15:01:30|442.24|439.84|442.02|439.62|442.45|440.05|442.02|439.62|0
1647529300000|2022-03-17 15:01:40|441.6|439.2|440.76|438.36|441.6|439.2|440.76|438.36|0
1647529310000|2022-03-17 15:01:50|439.91|437.51|439.39|436.99|439.91|437.51|439.07|436.67|0
1647529320000|2022-03-17 15:02:00|440.02|437.62|439.7|437.3|440.02|437.62|439.7|437.3|0
1647529330000|2022-03-17 15:02:10|439.28|436.88|439.49|437.09|439.7|437.3|439.28|436.88|0
1647529340000|2022-03-17 15:02:20|439.7|437.3|438.86|436.46|439.7|437.3|438.86|436.46|0
1647529350000|2022-03-17 15:02:30|439.07|436.67|438.44|436.04|439.28|436.88|438.44|436.04|0
1647529360000|2022-03-17 15:02:40|438.65|436.25|439.28|436.88|439.28|436.88|438.65|436.25|0
1647529370000|2022-03-17 15:02:50|439.49|437.09|439.07|436.67|440.12|437.72|439.07|436.67|0
1647529380000|2022-03-17 15:03:00|439.7|437.3|440.33|437.93|440.33|437.93|439.7|437.3|0
1647529390000|2022-03-17 15:03:10|440.76|438.36|440.87|438.47|440.87|438.47|440.76|438.36|0
1647529400000|2022-03-17 15:03:20|440.54|438.14|440.76|438.36|440.76|438.36|440.33|437.93|0
1647529410000|2022-03-17 15:03:30|440.97|438.57|441.18|438.78|441.6|439.2|440.97|438.57|0
1647529420000|2022-03-17 15:03:40|440.33|437.93|439.28|436.88|440.33|437.93|439.28|436.88|0
1647529430000|2022-03-17 15:03:50|439.91|437.51|440.54|438.14|440.54|438.14|439.91|437.51|0
1647529440000|2022-03-17 15:04:00|440.76|438.36|440.97|438.57|441.29|438.89|440.76|438.36|0
1647529450000|2022-03-17 15:04:10|442.24|439.84|441.6|439.2|442.45|440.05|441.6|439.2|0
1647529460000|2022-03-17 15:04:20|440.76|438.36|441.18|438.78|441.18|438.78|440.76|438.36|0
1647529470000|2022-03-17 15:04:30|440.97|438.57|441.29|438.89|441.39|438.99|440.97|438.57|0
1647529480000|2022-03-17 15:04:40|441.18|438.78|440.97|438.57|441.18|438.78|440.97|438.57|0
1647529490000|2022-03-17 15:04:50|441.18|438.78|440.54|438.14|441.18|438.78|440.54|438.14|0
1647529500000|2022-03-17 15:05:00|440.76|438.36|441.39|438.99|441.6|439.2|440.76|438.36|0
1647529510000|2022-03-17 15:05:10|441.08|438.68|440.76|438.36|441.18|438.78|440.76|438.36|0
1647529520000|2022-03-17 15:05:20|440.54|438.14|441.08|438.68|441.18|438.78|440.12|437.72|0
1647529530000|2022-03-17 15:05:30|440.97|438.57|439.91|437.51|440.97|438.57|439.91|437.51|0
1647529540000|2022-03-17 15:05:40|439.7|437.3|441.07|438.67|441.07|438.67|439.7|437.3|0
1647529550000|2022-03-17 15:05:50|440.96|438.56|440.85|438.45|441.07|438.67|440.22|437.82|0
1647529560000|2022-03-17 15:06:00|440.64|438.24|440.43|438.03|441.07|438.67|440.43|438.03|0
1647529570000|2022-03-17 15:06:10|440.22|437.82|440.22|437.82|440.43|438.03|440.22|437.82|0
1647529580000|2022-03-17 15:06:20|439.91|437.51|439.38|436.98|440.01|437.61|439.38|436.98|0
1647529590000|2022-03-17 15:06:30|439.17|436.77|439.17|436.77|439.38|436.98|439.17|436.77|0
1647529600000|2022-03-17 15:06:40|439.38|436.98|439.17|436.77|439.38|436.98|439.17|436.77|0
1647529610000|2022-03-17 15:06:50|438.96|436.56|439.38|436.98|439.38|436.98|438.75|436.35|0
1647529620000|2022-03-17 15:07:00|439.17|436.77|439.17|436.77|439.49|437.09|439.17|436.77|0
1647529630000|2022-03-17 15:07:10|439.38|436.98|439.38|436.98|439.38|436.98|438.75|436.35|0
1647529640000|2022-03-17 15:07:20|440.22|437.82|440.54|438.14|440.75|438.35|440.22|437.82|0
1647529650000|2022-03-17 15:07:30|439.7|437.3|440.01|437.61|440.33|437.93|439.7|437.3|0
1647529660000|2022-03-17 15:07:40|440.43|438.03|440.12|437.72|440.43|438.03|440.01|437.61|0
1647529670000|2022-03-17 15:07:50|439.49|437.09|438.96|436.56|439.49|437.09|438.96|436.56|0
1647529680000|2022-03-17 15:08:00|438.75|436.35|438.75|436.35|439.59|437.19|438.75|436.35|0
1647529690000|2022-03-17 15:08:10|438.12|435.72|436.23|433.83|438.12|435.72|436.23|433.83|0
1647529700000|2022-03-17 15:08:20|435.6|433.2|435.18|432.78|435.6|433.2|434.97|432.57|0
1647529710000|2022-03-17 15:08:30|435.39|432.99|435.29|432.89|435.6|433.2|435.29|432.89|0
1647529720000|2022-03-17 15:08:40|434.97|432.57|434.66|432.26|434.97|432.57|434.66|432.26|0
1647529730000|2022-03-17 15:08:50|434.76|432.36|434.55|432.15|434.76|432.36|434.34|431.94|0
1647529740000|2022-03-17 15:09:00|434.34|431.94|434.34|431.94|434.76|432.36|434.34|431.94|0
1647529750000|2022-03-17 15:09:10|433.92|431.52|433.5|431.1|434.13|431.73|433.5|431.1|0
1647529760000|2022-03-17 15:09:20|433.92|431.52|433.71|431.31|434.13|431.73|433.71|431.31|0
1647529770000|2022-03-17 15:09:30|433.92|431.52|433.71|431.31|433.92|431.52|433.71|431.31|0
1647529780000|2022-03-17 15:09:40|434.13|431.73|434.66|432.26|434.76|432.36|434.13|431.73|0
1647529790000|2022-03-17 15:09:50|434.34|431.94|434.45|432.05|434.45|432.05|434.34|431.94|0
1647529800000|2022-03-17 15:10:00|435.18|432.78|434.13|431.73|435.18|432.78|434.13|431.73|0
1647529810000|2022-03-17 15:10:10|434.66|432.26|434.76|432.36|434.97|432.57|434.66|432.26|0
1647529820000|2022-03-17 15:10:20|434.97|432.57|434.66|432.26|434.97|432.57|434.66|432.26|0
1647529830000|2022-03-17 15:10:30|435.18|432.78|435.6|433.2|435.6|433.2|435.18|432.78|0
1647529840000|2022-03-17 15:10:40|434.55|432.15|434.55|432.15|434.76|432.36|434.13|431.73|0
1647529850000|2022-03-17 15:10:50|434.34|431.94|434.13|431.73|434.34|431.94|434.03|431.63|0
1647529860000|2022-03-17 15:11:00|434.34|431.94|434.76|432.36|434.76|432.36|434.34|431.94|0
1647529870000|2022-03-17 15:11:10|434.55|432.15|434.34|431.94|434.55|432.15|434.03|431.63|0
1647529880000|2022-03-17 15:11:20|434.13|431.73|434.97|432.57|434.97|432.57|434.13|431.73|0
1647529890000|2022-03-17 15:11:30|435.18|432.78|435.18|432.78|435.18|432.78|434.97|432.57|0
1647529900000|2022-03-17 15:11:40|434.76|432.36|435.18|432.78|435.18|432.78|434.76|432.36|0
1647529910000|2022-03-17 15:11:50|435.81|433.41|435.6|433.2|435.81|433.41|435.6|433.2|0
1647529920000|2022-03-17 15:12:00|436.23|433.83|435.99|433.59|436.54|434.14|435.78|433.38|0
1647529930000|2022-03-17 15:12:10|436.73|434.33|437.05|434.65|437.05|434.65|436.73|434.33|0
1647529940000|2022-03-17 15:12:20|437.68|435.28|437.47|435.07|437.89|435.49|437.47|435.07|0
1647529950000|2022-03-17 15:12:30|437.89|435.49|438.1|435.7|438.1|435.7|437.47|435.07|0
1647529960000|2022-03-17 15:12:40|438.31|435.91|438.73|436.33|438.84|436.44|438.31|435.91|0
1647529970000|2022-03-17 15:12:50|439.36|436.96|439.78|437.38|439.99|437.59|439.36|436.96|0
1647529980000|2022-03-17 15:13:00|439.57|437.17|439.99|437.59|439.99|437.59|439.57|437.17|0
1647529990000|2022-03-17 15:13:10|439.89|437.49|439.36|436.96|439.89|437.49|439.36|436.96|0
1647530000000|2022-03-17 15:13:20|439.57|437.17|438.94|436.54|439.57|437.17|438.94|436.54|0
1647530010000|2022-03-17 15:13:30|438.52|436.12|438.21|435.81|438.52|436.12|437.89|435.49|0
1647530020000|2022-03-17 15:13:40|439.15|436.75|439.36|436.96|439.78|437.38|439.15|436.75|0
1647530030000|2022-03-17 15:13:50|439.26|436.86|439.57|437.17|439.57|437.17|438.94|436.54|0
1647530040000|2022-03-17 15:14:00|439.78|437.38|439.57|437.17|439.89|437.49|439.36|436.96|0
1647530050000|2022-03-17 15:14:10|439.36|436.96|439.57|437.17|439.57|437.17|439.36|436.96|0
1647530060000|2022-03-17 15:14:20|439.05|436.65|439.57|437.17|439.57|437.17|439.05|436.65|0
1647530070000|2022-03-17 15:14:30|439.36|436.96|439.15|436.75|439.47|437.07|439.15|436.75|0
1647530080000|2022-03-17 15:14:40|439.36|436.96|439.99|437.59|439.99|437.59|439.36|436.96|0
1647530090000|2022-03-17 15:14:50|440.2|437.8|441.04|438.64|441.04|438.64|439.99|437.59|0
1647530100000|2022-03-17 15:15:00|440.94|438.54|439.99|437.59|440.94|438.54|439.15|436.75|0
1647530110000|2022-03-17 15:15:10|440.2|437.8|439.36|436.96|440.2|437.8|439.36|436.96|0
1647530120000|2022-03-17 15:15:20|439.15|436.75|439.36|436.96|439.36|436.96|439.15|436.75|0
1647530130000|2022-03-17 15:15:30|438.94|436.54|438.21|435.81|438.94|436.54|438.21|435.81|0
1647530140000|2022-03-17 15:15:40|438.1|435.7|437.89|435.49|438.1|435.7|437.89|435.49|0
1647530150000|2022-03-17 15:15:50|437.47|435.07|437.58|435.18|437.79|435.39|437.47|435.07|0
1647530160000|2022-03-17 15:16:00|437.47|435.07|436.32|433.92|437.47|435.07|436.32|433.92|0
1647530170000|2022-03-17 15:16:10|437.05|434.65|436.63|434.23|437.26|434.86|436.63|434.23|0
1647530180000|2022-03-17 15:16:20|436.84|434.44|437.26|434.86|437.26|434.86|436.84|434.44|0
1647530190000|2022-03-17 15:16:30|437.47|435.07|437.05|434.65|437.68|435.28|437.05|434.65|0
1647530200000|2022-03-17 15:16:40|437.26|434.86|436.42|434.02|437.26|434.86|436.42|434.02|0
1647530210000|2022-03-17 15:16:50|436.63|434.23|436.84|434.44|436.84|434.44|436.42|434.02|0
1647530220000|2022-03-17 15:17:00|437.47|435.07|437.26|434.86|437.68|435.28|437.26|434.86|0
1647530230000|2022-03-17 15:17:10|437.58|435.18|437.68|435.28|437.89|435.49|437.47|435.07|0
1647530240000|2022-03-17 15:17:20|437.37|434.97|438.1|435.7|438.1|435.7|437.37|434.97|0
1647530250000|2022-03-17 15:17:30|437.89|435.49|437.47|435.07|437.89|435.49|437.47|435.07|0
1647530260000|2022-03-17 15:17:40|437.26|434.86|436.95|434.55|437.26|434.86|436.84|434.44|0
1647530270000|2022-03-17 15:17:50|437.05|434.65|437.26|434.86|437.26|434.86|437.05|434.65|0
1647530280000|2022-03-17 15:18:00|437.89|435.49|437.26|434.86|438.1|435.7|437.26|434.86|0
1647530290000|2022-03-17 15:18:10|437.05|434.65|435.8|433.4|437.05|434.65|435.59|433.19|0
1647530300000|2022-03-17 15:18:20|435.9|433.5|435.17|432.77|436.01|433.61|434.96|432.56|0
1647530310000|2022-03-17 15:18:30|434.86|432.46|434.86|432.46|434.86|432.46|434.65|432.25|0
1647530320000|2022-03-17 15:18:40|435.8|433.4|437.05|434.65|437.05|434.65|435.59|433.19|0
1647530330000|2022-03-17 15:18:50|437.26|434.86|437.26|434.86|437.26|434.86|437.26|434.86|0
1647530340000|2022-03-17 15:19:00|436.42|434.02|435.8|433.4|436.42|434.02|435.8|433.4|0
1647530350000|2022-03-17 15:19:10|436|433.6|436|433.6|436.42|434.02|435.59|433.19|0
1647530360000|2022-03-17 15:19:20|436.21|433.81|436|433.6|436.42|434.02|436|433.6|0
1647530370000|2022-03-17 15:19:30|436.21|433.81|436.63|434.23|436.63|434.23|436.21|433.81|0
1647530380000|2022-03-17 15:19:40|436.21|433.81|435.49|433.09|436.21|433.81|435.49|433.09|0
1647530390000|2022-03-17 15:19:50|435.38|432.98|434.96|432.56|435.38|432.98|434.96|432.56|0
1647530400000|2022-03-17 15:20:00|436|433.6|436.21|433.81|436.21|433.81|435.8|433.4|0
1647530410000|2022-03-17 15:20:10|436|433.6|435.69|433.29|436|433.6|435.59|433.19|0
1647530420000|2022-03-17 15:20:20|435.38|432.98|436|433.6|436|433.6|435.28|432.88|0
1647530430000|2022-03-17 15:20:30|435.9|433.5|435.38|432.98|435.9|433.5|435.38|432.98|0
1647530440000|2022-03-17 15:20:40|435.59|433.19|435.28|432.88|435.59|433.19|435.28|432.88|0
1647530450000|2022-03-17 15:20:50|435.49|433.09|434.75|432.35|435.49|433.09|434.75|432.35|0
1647530460000|2022-03-17 15:21:00|434.65|432.25|435.07|432.67|435.07|432.67|434.54|432.14|0
1647530470000|2022-03-17 15:21:10|435.17|432.77|435.38|432.98|435.79|433.39|435.17|432.77|0
1647530480000|2022-03-17 15:21:20|435.17|432.77|435.17|432.77|435.38|432.98|434.75|432.35|0
1647530490000|2022-03-17 15:21:30|434.96|432.56|434.96|432.56|434.96|432.56|434.96|432.56|0
1647530500000|2022-03-17 15:21:40|434.75|432.35|435.17|432.77|435.17|432.77|434.65|432.25|0
1647530510000|2022-03-17 15:21:50|435.38|432.98|436.21|433.81|436.21|433.81|435.38|432.98|0
1647530520000|2022-03-17 15:22:00|436.74|434.34|435.59|433.19|436.74|434.34|435.59|433.19|0
1647530530000|2022-03-17 15:22:10|435.79|433.39|436.21|433.81|436.21|433.81|435.59|433.19|0
1647530540000|2022-03-17 15:22:20|435.59|433.19|435.48|433.08|435.59|433.19|435.48|433.08|0
1647530550000|2022-03-17 15:22:30|435.38|432.98|435.59|433.19|435.59|433.19|435.28|432.88|0
1647530560000|2022-03-17 15:22:40|435.17|432.77|435.17|432.77|435.17|432.77|434.75|432.35|0
1647530570000|2022-03-17 15:22:50|435.07|432.67|434.96|432.56|435.38|432.98|434.96|432.56|0
1647530580000|2022-03-17 15:23:00|434.75|432.35|434.75|432.35|434.96|432.56|434.75|432.35|0
1647530590000|2022-03-17 15:23:10|434.54|432.14|434.75|432.35|434.75|432.35|434.54|432.14|0
1647530600000|2022-03-17 15:23:20|434.54|432.14|433.5|431.1|434.54|432.14|433.29|430.89|0
1647530610000|2022-03-17 15:23:30|433.7|431.3|433.7|431.3|433.7|431.3|433.7|431.3|0
1647530620000|2022-03-17 15:23:40|433.81|431.41|433.91|431.51|433.91|431.51|433.81|431.41|0
1647530630000|2022-03-17 15:23:50|433.7|431.3|433.6|431.2|433.7|431.3|433.49|431.09|0
1647530640000|2022-03-17 15:24:00|433.49|431.09|432.45|430.05|433.49|431.09|432.45|430.05|0
1647530650000|2022-03-17 15:24:10|432.24|429.84|432.03|429.63|432.24|429.84|432.03|429.63|0
1647530660000|2022-03-17 15:24:20|431.83|429.43|431.93|429.53|432.14|429.74|431.83|429.43|0
1647530670000|2022-03-17 15:24:30|431.62|429.22|431.62|429.22|431.83|429.43|431.62|429.22|0
1647530680000|2022-03-17 15:24:40|431.41|429.01|431.2|428.8|431.62|429.22|431.2|428.8|0
1647530690000|2022-03-17 15:24:50|431.1|428.7|431.2|428.8|431.2|428.8|431.1|428.7|0
1647530700000|2022-03-17 15:25:00|431.31|428.91|431.2|428.8|431.62|429.22|431.2|428.8|0
1647530710000|2022-03-17 15:25:10|431.31|428.91|430.99|428.59|431.31|428.91|430.78|428.38|0
1647530720000|2022-03-17 15:25:20|431.2|428.8|431.41|429.01|431.83|429.43|431.2|428.8|0
1647530730000|2022-03-17 15:25:30|431.62|429.22|431.31|428.91|431.62|429.22|431.31|428.91|0
1647530740000|2022-03-17 15:25:40|431.83|429.43|431.93|429.53|431.93|429.53|431.62|429.22|0
1647530750000|2022-03-17 15:25:50|431.83|429.43|433.08|430.68|433.08|430.68|431.83|429.43|0
1647530760000|2022-03-17 15:26:00|432.87|430.47|432.56|430.16|432.87|430.47|432.56|430.16|0
1647530770000|2022-03-17 15:26:10|432.45|430.05|430.99|428.59|432.45|430.05|430.99|428.59|0
1647530780000|2022-03-17 15:26:20|431.52|429.12|431.41|429.01|431.52|429.12|431.41|429.01|0
1647530790000|2022-03-17 15:26:30|431.62|429.22|431.83|429.43|431.83|429.43|431.62|429.22|0
1647530800000|2022-03-17 15:26:40|432.03|429.63|432.45|430.05|432.45|430.05|432.03|429.63|0
1647530810000|2022-03-17 15:26:50|432.35|429.95|432.03|429.63|432.35|429.95|432.03|429.63|0
1647530820000|2022-03-17 15:27:00|432.24|429.84|432.14|429.74|432.24|429.84|432.14|429.74|0
1647530830000|2022-03-17 15:27:10|432.45|430.05|432.24|429.84|432.45|430.05|432.24|429.84|0
1647530840000|2022-03-17 15:27:20|432.03|429.63|431.82|429.42|432.14|429.74|431.82|429.42|0
1647530850000|2022-03-17 15:27:30|431.62|429.22|431.82|429.42|431.82|429.42|431.62|429.22|0
1647530860000|2022-03-17 15:27:40|432.77|430.37|433.18|430.78|433.18|430.78|432.77|430.37|0
1647530870000|2022-03-17 15:27:50|432.87|430.47|432.87|430.47|432.87|430.47|432.66|430.26|0
1647530880000|2022-03-17 15:28:00|432.98|430.58|433.7|431.3|433.7|431.3|432.98|430.58|0
1647530890000|2022-03-17 15:28:10|434.02|431.62|434.33|431.93|434.75|432.35|434.02|431.62|0
1647530900000|2022-03-17 15:28:20|434.54|432.14|434.33|431.93|434.54|432.14|434.12|431.72|0
1647530910000|2022-03-17 15:28:30|434.12|431.72|433.7|431.3|434.12|431.72|433.28|430.88|0
1647530920000|2022-03-17 15:28:40|433.49|431.09|434.33|431.93|434.33|431.93|433.49|431.09|0
1647530930000|2022-03-17 15:28:50|434.54|432.14|434.54|432.14|434.75|432.35|434.54|432.14|0
1647530940000|2022-03-17 15:29:00|433.91|431.51|433.7|431.3|433.91|431.51|433.49|431.09|0
1647530950000|2022-03-17 15:29:10|433.49|431.09|433.81|431.41|434.12|431.72|433.49|431.09|0
1647530960000|2022-03-17 15:29:20|434.12|431.72|434.12|431.72|434.96|432.56|434.12|431.72|0
1647530970000|2022-03-17 15:29:30|434.33|431.93|434.12|431.72|434.44|432.04|434.12|431.72|0
1647530980000|2022-03-17 15:29:40|434.54|432.14|434.65|432.25|434.75|432.35|434.54|432.14|0
1647530990000|2022-03-17 15:29:50|434.96|432.56|433.28|430.88|434.96|432.56|433.28|430.88|0
1647531000000|2022-03-17 15:30:00|433.49|431.09|434.75|432.35|434.75|432.35|433.49|431.09|0
1647531010000|2022-03-17 15:30:10|435.58|433.18|435.37|432.97|435.58|433.18|434.75|432.35|0
1647531020000|2022-03-17 15:30:20|433.91|431.51|433.49|431.09|433.91|431.51|433.49|431.09|0
1647531030000|2022-03-17 15:30:30|432.98|430.58|433.49|431.09|433.49|431.09|432.98|430.58|0
1647531040000|2022-03-17 15:30:40|433.39|430.99|432.66|430.26|433.39|430.99|432.66|430.26|0
1647531050000|2022-03-17 15:30:50|432.24|429.84|432.66|430.26|432.66|430.26|432.03|429.63|0
1647531060000|2022-03-17 15:31:00|432.87|430.47|432.24|429.84|432.87|430.47|432.24|429.84|0
1647531070000|2022-03-17 15:31:10|431.62|429.22|432.03|429.63|432.24|429.84|431.62|429.22|0
1647531080000|2022-03-17 15:31:20|432.24|429.84|431.82|429.42|432.24|429.84|431.82|429.42|0
1647531090000|2022-03-17 15:31:30|432.03|429.63|431.61|429.21|432.03|429.63|431.61|429.21|0
1647531110000|2022-03-17 15:31:50|431.41|429.01|430.27|427.87|431.41|429.01|429.74|427.34|0
1647531120000|2022-03-17 15:32:00|429.95|427.55|430.99|428.59|430.99|428.59|429.95|427.55|0
1647531130000|2022-03-17 15:32:10|431.41|429.01|430.78|428.38|431.41|429.01|430.78|428.38|0
1647531140000|2022-03-17 15:32:20|431.2|428.8|430.78|428.38|431.2|428.8|430.78|428.38|0
1647531150000|2022-03-17 15:32:30|430.57|428.17|431.2|428.8|431.2|428.8|430.57|428.17|0
1647531160000|2022-03-17 15:32:40|431.82|429.42|431.41|429.01|431.82|429.42|431.41|429.01|0
1647531170000|2022-03-17 15:32:50|431.82|429.42|431.31|428.91|431.82|429.42|431.2|428.8|0
1647531180000|2022-03-17 15:33:00|431.41|429.01|431.61|429.21|431.61|429.21|431.41|429.01|0
1647531190000|2022-03-17 15:33:10|431.82|429.42|431.61|429.21|431.82|429.42|431.61|429.21|0
1647531200000|2022-03-17 15:33:20|432.03|429.63|432.24|429.84|432.35|429.95|432.03|429.63|0
1647531210000|2022-03-17 15:33:30|432.45|430.05|432.45|430.05|432.66|430.26|432.35|429.95|0
1647531220000|2022-03-17 15:33:40|431.61|429.21|432.03|429.63|432.03|429.63|431.61|429.21|0
1647531230000|2022-03-17 15:33:50|432.14|429.74|432.03|429.63|432.14|429.74|432.03|429.63|0
1647531240000|2022-03-17 15:34:00|431.82|429.42|430.99|428.59|431.82|429.42|430.99|428.59|0
1647531250000|2022-03-17 15:34:10|431.2|428.8|431.2|428.8|431.2|428.8|430.78|428.38|0
1647531260000|2022-03-17 15:34:20|431.51|429.11|431.61|429.21|431.72|429.32|431.31|428.91|0
1647531270000|2022-03-17 15:34:30|432.03|429.63|432.03|429.63|432.24|429.84|432.03|429.63|0
1647531280000|2022-03-17 15:34:40|432.24|429.84|431.61|429.21|432.24|429.84|431.61|429.21|0
1647531290000|2022-03-17 15:34:50|431.31|428.91|431.2|428.8|431.31|428.91|430.99|428.59|0
1647531300000|2022-03-17 15:35:00|430.78|428.38|431.82|429.42|431.82|429.42|430.78|428.38|0
1647531310000|2022-03-17 15:35:10|431.61|429.21|432.03|429.63|432.03|429.63|431.61|429.21|0
1647531320000|2022-03-17 15:35:20|432.24|429.84|432.03|429.63|432.24|429.84|432.03|429.63|0
1647531330000|2022-03-17 15:35:30|432.24|429.84|432.66|430.26|432.66|430.26|432.24|429.84|0
1647531340000|2022-03-17 15:35:40|432.45|430.05|432.86|430.46|432.86|430.46|432.45|430.05|0
1647531350000|2022-03-17 15:35:50|432.66|430.26|432.24|429.84|432.66|430.26|432.03|429.63|0
1647531360000|2022-03-17 15:36:00|432.45|430.05|432.66|430.26|432.86|430.46|432.45|430.05|0
1647531370000|2022-03-17 15:36:10|431.61|429.21|431.51|429.11|431.61|429.21|431.51|429.11|0
1647531380000|2022-03-17 15:36:20|431.61|429.21|430.89|428.49|431.61|429.21|430.78|428.38|0
1647531390000|2022-03-17 15:36:30|430.99|428.59|430.99|428.59|430.99|428.59|430.78|428.38|0
1647531400000|2022-03-17 15:36:40|431.82|429.42|432.03|429.63|432.03|429.63|431.82|429.42|0
1647531410000|2022-03-17 15:36:50|432.24|429.84|431.82|429.42|432.24|429.84|431.82|429.42|0
1647531420000|2022-03-17 15:37:00|432.24|429.84|431.61|429.21|432.24|429.84|431.2|428.8|0
1647531430000|2022-03-17 15:37:10|431.4|429|431.2|428.8|431.4|429|431.2|428.8|0
1647531440000|2022-03-17 15:37:20|432.03|429.63|432.24|429.84|432.35|429.95|432.03|429.63|0
1647531450000|2022-03-17 15:37:30|432.03|429.63|432.45|430.05|432.45|430.05|432.03|429.63|0
1647531460000|2022-03-17 15:37:40|432.03|429.63|431.61|429.21|432.24|429.84|431.61|429.21|0
1647531470000|2022-03-17 15:37:50|431.51|429.11|431.4|429|431.61|429.21|431.4|429|0
1647531480000|2022-03-17 15:38:00|431.2|428.8|431.4|429|431.4|429|431.2|428.8|0
1647531490000|2022-03-17 15:38:10|431.2|428.8|431.2|428.8|431.4|429|431.2|428.8|0
1647531500000|2022-03-17 15:38:20|430.99|428.59|430.15|427.75|430.99|428.59|430.15|427.75|0
1647531510000|2022-03-17 15:38:30|430.36|427.96|429.53|427.13|430.36|427.96|429.53|427.13|0
1647531520000|2022-03-17 15:38:40|429.11|426.71|428.7|426.3|429.11|426.71|428.28|425.88|0
1647531530000|2022-03-17 15:38:50|427.87|425.47|429.11|426.71|429.11|426.71|427.87|425.47|0
1647531540000|2022-03-17 15:39:00|429.32|426.92|428.81|426.41|429.32|426.92|428.81|426.41|0
1647531550000|2022-03-17 15:39:10|429.11|426.71|428.7|426.3|429.11|426.71|428.7|426.3|0
1647531560000|2022-03-17 15:39:20|428.49|426.09|428.28|425.88|428.7|426.3|428.28|425.88|0
1647531570000|2022-03-17 15:39:30|428.49|426.09|428.49|426.09|428.7|426.3|428.28|425.88|0
1647531580000|2022-03-17 15:39:40|428.08|425.68|428.08|425.68|428.28|425.88|428.08|425.68|0
1647531590000|2022-03-17 15:39:50|427.87|425.47|428.08|425.68|428.08|425.68|427.87|425.47|0
1647531600000|2022-03-17 15:40:00|427.66|425.26|427.04|424.64|427.66|425.26|427.04|424.64|0
1647531610000|2022-03-17 15:40:10|427.24|424.84|427.24|424.84|427.24|424.84|426.94|424.54|0
1647531620000|2022-03-17 15:40:20|427.66|425.26|427.66|425.26|427.66|425.26|427.24|424.84|0
1647531630000|2022-03-17 15:40:30|427.45|425.05|426.62|424.22|427.45|425.05|426.62|424.22|0
1647531640000|2022-03-17 15:40:40|426.52|424.12|426|423.6|426.62|424.22|426|423.6|0
1647531650000|2022-03-17 15:40:50|426.21|423.81|426.41|424.01|426.41|424.01|426|423.6|0
1647531660000|2022-03-17 15:41:00|426.21|423.81|427.24|424.84|427.24|424.84|426.21|423.81|0
1647531670000|2022-03-17 15:41:10|426.83|424.43|426.62|424.22|427.04|424.64|426.62|424.22|0
1647531680000|2022-03-17 15:41:20|426.41|424.01|426.21|423.81|426.41|424.01|426.21|423.81|0
1647531690000|2022-03-17 15:41:30|426.41|424.01|426.31|423.91|426.41|424.01|426|423.6|0
1647531700000|2022-03-17 15:41:40|426.41|424.01|426.41|424.01|426.62|424.22|426.31|423.91|0
1647531710000|2022-03-17 15:41:50|426.52|424.12|426.41|424.01|426.52|424.12|426.41|424.01|0
1647531720000|2022-03-17 15:42:00|426.83|424.43|427.04|424.64|427.24|424.84|426.83|424.43|0
1647531730000|2022-03-17 15:42:10|427.24|424.84|426.83|424.43|427.24|424.84|426.62|424.22|0
1647531740000|2022-03-17 15:42:20|427.24|424.84|427.24|424.84|427.24|424.84|427.24|424.84|0
1647531750000|2022-03-17 15:42:30|427.45|425.05|426.83|424.43|427.45|425.05|426.83|424.43|0
1647531760000|2022-03-17 15:42:40|427.04|424.64|427.24|424.84|427.35|424.95|427.04|424.64|0
1647531770000|2022-03-17 15:42:50|427.45|425.05|427.35|424.95|427.45|425.05|427.04|424.64|0
1647531780000|2022-03-17 15:43:00|426.83|424.43|427.24|424.84|427.24|424.84|426.83|424.43|0
1647531790000|2022-03-17 15:43:10|426.52|424.12|426.83|424.43|426.83|424.43|426.52|424.12|0
1647531800000|2022-03-17 15:43:20|426.94|424.54|427.04|424.64|427.24|424.84|426.94|424.54|0
1647531810000|2022-03-17 15:43:30|427.24|424.84|427.14|424.74|427.24|424.84|427.14|424.74|0
1647531820000|2022-03-17 15:43:40|427.04|424.64|427.45|425.05|427.66|425.26|427.04|424.64|0
1647531830000|2022-03-17 15:43:50|428.07|425.67|427.87|425.47|428.07|425.67|427.77|425.37|0
1647531840000|2022-03-17 15:44:00|428.28|425.88|428.28|425.88|428.49|426.09|428.28|425.88|0
1647531850000|2022-03-17 15:44:10|428.49|426.09|428.07|425.67|428.49|426.09|428.07|425.67|0
1647531860000|2022-03-17 15:44:20|428.28|425.88|427.7|425.3|428.91|426.51|427.7|425.3|0
1647531870000|2022-03-17 15:44:30|427.91|425.51|427.91|425.51|428.12|425.72|427.91|425.51|0
1647531880000|2022-03-17 15:44:40|427.81|425.41|427.49|425.09|427.81|425.41|427.49|425.09|0
1647531890000|2022-03-17 15:44:50|427.07|424.67|427.49|425.09|427.49|425.09|427.07|424.67|0
1647531900000|2022-03-17 15:45:00|427.28|424.88|427.91|425.51|427.91|425.51|427.28|424.88|0
1647531910000|2022-03-17 15:45:10|427.36|424.96|427.15|424.75|427.36|424.96|426.95|424.55|0
1647531920000|2022-03-17 15:45:20|427.36|424.96|427.57|425.17|427.57|425.17|427.15|424.75|0
1647531930000|2022-03-17 15:45:30|427.78|425.38|427.99|425.59|427.99|425.59|427.78|425.38|0
1647531940000|2022-03-17 15:45:40|428.1|425.7|428.41|426.01|428.41|426.01|428.1|425.7|0
1647531950000|2022-03-17 15:45:50|428.62|426.22|427.99|425.59|428.62|426.22|427.99|425.59|0
1647531960000|2022-03-17 15:46:00|427.78|425.38|427.99|425.59|427.99|425.59|427.78|425.38|0
1647531970000|2022-03-17 15:46:10|428.2|425.8|427.57|425.17|428.2|425.8|427.57|425.17|0
1647531980000|2022-03-17 15:46:20|427.78|425.38|427.99|425.59|427.99|425.59|427.57|425.17|0
1647531990000|2022-03-17 15:46:30|427.78|425.38|427.99|425.59|428.2|425.8|427.78|425.38|0
1647532000000|2022-03-17 15:46:40|427.89|425.49|427.57|425.17|427.89|425.49|427.57|425.17|0
1647532010000|2022-03-17 15:46:50|427.36|424.96|427.99|425.59|428.2|425.8|427.36|424.96|0
1647532020000|2022-03-17 15:47:00|427.57|425.17|428.2|425.8|428.2|425.8|427.57|425.17|0
1647532030000|2022-03-17 15:47:10|428.83|426.43|429.03|426.63|429.14|426.74|428.83|426.43|0
1647532040000|2022-03-17 15:47:20|428.82|426.42|429.45|427.05|429.66|427.26|428.82|426.42|0
1647532050000|2022-03-17 15:47:30|429.66|427.26|430.5|428.1|430.5|428.1|429.66|427.26|0
1647532060000|2022-03-17 15:47:40|430.61|428.21|430.71|428.31|430.71|428.31|430.29|427.89|0
1647532070000|2022-03-17 15:47:50|430.92|428.52|431.55|429.15|431.55|429.15|430.82|428.42|0
1647532080000|2022-03-17 15:48:00|431.34|428.94|432.38|429.98|432.59|430.19|431.34|428.94|0
1647532090000|2022-03-17 15:48:10|432.59|430.19|433.43|431.03|433.43|431.03|432.59|430.19|0
1647532100000|2022-03-17 15:48:20|433.54|431.14|433.64|431.24|433.64|431.24|433.43|431.03|0
1647532110000|2022-03-17 15:48:30|433.22|430.82|432.59|430.19|433.22|430.82|432.59|430.19|0
1647532120000|2022-03-17 15:48:40|432.38|429.98|432.49|430.09|432.49|430.09|432.38|429.98|0
1647532130000|2022-03-17 15:48:50|432.7|430.3|432.38|429.98|432.7|430.3|432.38|429.98|0
1647532140000|2022-03-17 15:49:00|432.17|429.77|432.59|430.19|432.59|430.19|432.17|429.77|0
1647532150000|2022-03-17 15:49:10|432.7|430.3|433.96|431.56|434.27|431.87|432.7|430.3|0
1647532160000|2022-03-17 15:49:20|433.22|430.82|433.22|430.82|433.22|430.82|433.01|430.61|0
1647532170000|2022-03-17 15:49:30|433.01|430.61|433.01|430.61|433.22|430.82|433.01|430.61|0
1647532180000|2022-03-17 15:49:40|434.27|431.87|434.06|431.66|434.48|432.08|434.06|431.66|0
1647532190000|2022-03-17 15:49:50|434.27|431.87|434.27|431.87|434.48|432.08|434.27|431.87|0
1647532200000|2022-03-17 15:50:00|434.69|432.29|434.69|432.29|434.69|432.29|434.48|432.08|0
1647532210000|2022-03-17 15:50:10|434.38|431.98|434.06|431.66|434.38|431.98|434.06|431.66|0
1647532220000|2022-03-17 15:50:20|434.27|431.87|433.75|431.35|434.27|431.87|433.75|431.35|0
1647532230000|2022-03-17 15:50:30|433.54|431.14|434.27|431.87|434.27|431.87|433.54|431.14|0
1647532240000|2022-03-17 15:50:40|433.85|431.45|433.64|431.24|433.85|431.45|433.22|430.82|0
1647532250000|2022-03-17 15:50:50|433.43|431.03|433.22|430.82|433.43|431.03|432.91|430.51|0
1647532260000|2022-03-17 15:51:00|434.06|431.66|433.64|431.24|434.06|431.66|433.64|431.24|0
1647532270000|2022-03-17 15:51:10|433.85|431.45|434.27|431.87|434.48|432.08|433.85|431.45|0
1647532280000|2022-03-17 15:51:20|434.06|431.66|435.11|432.71|435.11|432.71|434.06|431.66|0
1647532290000|2022-03-17 15:51:30|435.32|432.92|434.48|432.08|435.32|432.92|434.48|432.08|0
1647532300000|2022-03-17 15:51:40|434.38|431.98|434.38|431.98|434.38|431.98|434.38|431.98|0
1647532310000|2022-03-17 15:51:50|434.17|431.77|433.64|431.24|434.38|431.98|433.64|431.24|0
1647532320000|2022-03-17 15:52:00|433.54|431.14|433.54|431.14|433.85|431.45|433.54|431.14|0
1647532330000|2022-03-17 15:52:10|433.22|430.82|432.8|430.4|433.22|430.82|432.8|430.4|0
1647532340000|2022-03-17 15:52:20|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1647532350000|2022-03-17 15:52:30|432.17|429.77|432.17|429.77|432.17|429.77|431.96|429.56|0
1647532360000|2022-03-17 15:52:40|431.96|429.56|432.28|429.88|432.28|429.88|431.96|429.56|0
1647532370000|2022-03-17 15:52:50|432.17|429.77|431.86|429.46|432.17|429.77|431.86|429.46|0
1647532380000|2022-03-17 15:53:00|432.38|429.98|432.59|430.19|432.8|430.4|432.38|429.98|0
1647532390000|2022-03-17 15:53:10|432.38|429.98|432.07|429.67|432.38|429.98|431.96|429.56|0
1647532400000|2022-03-17 15:53:20|431.44|429.04|431.12|428.72|431.44|429.04|430.92|428.52|0
1647532410000|2022-03-17 15:53:30|431.33|428.93|431.23|428.83|431.33|428.93|431.12|428.72|0
1647532420000|2022-03-17 15:53:40|430.92|428.52|430.29|427.89|431.12|428.72|430.29|427.89|0
1647532430000|2022-03-17 15:53:50|429.66|427.26|429.24|426.84|429.66|427.26|429.24|426.84|0
1647532440000|2022-03-17 15:54:00|428.82|426.42|429.03|426.63|429.24|426.84|428.82|426.42|0
1647532450000|2022-03-17 15:54:10|428.61|426.21|428.2|425.8|428.72|426.32|428.2|425.8|0
1647532460000|2022-03-17 15:54:20|427.99|425.59|427.57|425.17|428.2|425.8|427.57|425.17|0
1647532470000|2022-03-17 15:54:30|427.78|425.38|427.57|425.17|427.78|425.38|427.36|424.96|0
1647532480000|2022-03-17 15:54:40|427.36|424.96|426.84|424.44|427.36|424.96|426.84|424.44|0
1647532490000|2022-03-17 15:54:50|426.11|423.71|426.94|424.54|426.94|424.54|426.11|423.71|0
1647532500000|2022-03-17 15:55:00|426.73|424.33|425.9|423.5|426.73|424.33|425.27|422.87|0
1647532510000|2022-03-17 15:55:10|426.11|423.71|425.9|423.5|426.22|423.82|425.9|423.5|0
1647532520000|2022-03-17 15:55:20|426.11|423.71|425.48|423.08|426.11|423.71|425.48|423.08|0
1647532530000|2022-03-17 15:55:30|425.69|423.29|425.8|423.4|425.8|423.4|425.38|422.98|0
1647532540000|2022-03-17 15:55:40|425.38|422.98|425.27|422.87|425.38|422.98|425.27|422.87|0
1647532550000|2022-03-17 15:55:50|425.38|422.98|424.86|422.46|425.38|422.98|424.86|422.46|0
1647532560000|2022-03-17 15:56:00|424.65|422.25|424.44|422.04|424.86|422.46|424.44|422.04|0
1647532570000|2022-03-17 15:56:10|424.65|422.25|425.9|423.5|425.9|423.5|424.65|422.25|0
1647532580000|2022-03-17 15:56:20|425.69|423.29|425.9|423.5|425.9|423.5|425.48|423.08|0
1647532590000|2022-03-17 15:56:30|426.32|423.92|426.11|423.71|426.32|423.92|426.11|423.71|0
1647532600000|2022-03-17 15:56:40|425.9|423.5|425.48|423.08|425.9|423.5|425.48|423.08|0
1647532610000|2022-03-17 15:56:50|425.27|422.87|425.69|423.29|425.69|423.29|425.27|422.87|0
1647532620000|2022-03-17 15:57:00|425.27|422.87|424.86|422.46|425.27|422.87|424.86|422.46|0
1647532630000|2022-03-17 15:57:10|425.07|422.67|426.32|423.92|426.32|423.92|425.07|422.67|0
1647532640000|2022-03-17 15:57:20|426.11|423.71|426.42|424.02|426.42|424.02|426.11|423.71|0
1647532650000|2022-03-17 15:57:30|426.52|424.12|426.32|423.92|426.52|424.12|426.01|423.61|0
1647532660000|2022-03-17 15:57:40|426.52|424.12|426.52|424.12|426.52|424.12|426.22|423.82|0
1647532670000|2022-03-17 15:57:50|426.73|424.33|426.22|423.82|426.73|424.33|426.22|423.82|0
1647532680000|2022-03-17 15:58:00|426.32|423.92|426.22|423.82|426.32|423.92|426.11|423.71|0
1647532690000|2022-03-17 15:58:10|425.9|423.5|426.01|423.61|426.01|423.61|425.9|423.5|0
1647532700000|2022-03-17 15:58:20|426.11|423.71|426.52|424.12|426.52|424.12|426.11|423.71|0
1647532710000|2022-03-17 15:58:30|427.36|424.96|427.78|425.38|427.99|425.59|427.36|424.96|0
1647532720000|2022-03-17 15:58:40|427.15|424.75|425.9|423.5|427.15|424.75|425.9|423.5|0
1647532730000|2022-03-17 15:58:50|426.11|423.71|426.73|424.33|426.73|424.33|426.11|423.71|0
1647532740000|2022-03-17 15:59:00|427.15|424.75|426.52|424.12|427.15|424.75|426.32|423.92|0
1647532750000|2022-03-17 15:59:10|426.32|423.92|426.94|424.54|427.57|425.17|426.32|423.92|0
1647532760000|2022-03-17 15:59:20|426.11|423.71|427.15|424.75|427.15|424.75|426.11|423.71|0
1647532770000|2022-03-17 15:59:30|426.94|424.54|426.94|424.54|427.15|424.75|426.73|424.33|0
1647532780000|2022-03-17 15:59:40|427.15|424.75|426.73|424.33|427.15|424.75|426.73|424.33|0
1647532790000|2022-03-17 15:59:50|427.36|424.96|426.84|424.44|427.36|424.96|426.73|424.33|0
1647532800000|2022-03-17 16:00:00|426.11|423.71|427.15|424.75|427.15|424.75|426.11|423.71|0
1647532810000|2022-03-17 16:00:10|427.36|424.96|427.15|424.75|427.36|424.96|427.15|424.75|0
1647532820000|2022-03-17 16:00:20|426.94|424.54|425.9|423.5|426.94|424.54|425.9|423.5|0
1647532830000|2022-03-17 16:00:30|426.11|423.71|426.11|423.71|426.11|423.71|425.9|423.5|0
1647532840000|2022-03-17 16:00:40|426.42|424.02|426.31|423.91|426.52|424.12|426.31|423.91|0
1647532850000|2022-03-17 16:00:50|426.52|424.12|426.52|424.12|426.52|424.12|426.31|423.91|0
1647532860000|2022-03-17 16:01:00|426.73|424.33|426.63|424.23|427.15|424.75|426.63|424.23|0
1647532870000|2022-03-17 16:01:10|426.52|424.12|426.94|424.54|426.94|424.54|426.52|424.12|0
1647532880000|2022-03-17 16:01:20|426.52|424.12|426.73|424.33|426.73|424.33|426.31|423.91|0
1647532890000|2022-03-17 16:01:30|427.15|424.75|426.94|424.54|427.36|424.96|426.94|424.54|0
1647532900000|2022-03-17 16:01:40|426.73|424.33|426.73|424.33|426.73|424.33|426.52|424.12|0
1647532910000|2022-03-17 16:01:50|426.94|424.54|426.94|424.54|426.94|424.54|426.84|424.44|0
1647532920000|2022-03-17 16:02:00|426.63|424.23|426.94|424.54|426.94|424.54|426.52|424.12|0
1647532930000|2022-03-17 16:02:10|427.15|424.75|426.94|424.54|427.15|424.75|426.94|424.54|0
1647532940000|2022-03-17 16:02:20|426.73|424.33|427.15|424.75|427.15|424.75|426.73|424.33|0
1647532950000|2022-03-17 16:02:30|426.94|424.54|427.77|425.37|427.77|425.37|426.94|424.54|0
1647532960000|2022-03-17 16:02:40|427.57|425.17|428.19|425.79|428.19|425.79|427.57|425.17|0
1647532970000|2022-03-17 16:02:50|427.98|425.58|427.98|425.58|427.98|425.58|427.98|425.58|0
1647532980000|2022-03-17 16:03:00|427.88|425.48|429.03|426.63|429.03|426.63|427.88|425.48|0
1647532990000|2022-03-17 16:03:10|429.66|427.26|429.45|427.05|429.66|427.26|429.45|427.05|0
1647533000000|2022-03-17 16:03:20|429.66|427.26|428.82|426.42|429.66|427.26|428.61|426.21|0
1647533010000|2022-03-17 16:03:30|429.24|426.84|428.61|426.21|429.24|426.84|428.61|426.21|0
1647533020000|2022-03-17 16:03:40|428.82|426.42|428.51|426.11|428.82|426.42|428.4|426|0
1647533030000|2022-03-17 16:03:50|428.61|426.21|429.24|426.84|429.24|426.84|428.61|426.21|0
1647533040000|2022-03-17 16:04:00|428.82|426.42|429.24|426.84|429.24|426.84|428.82|426.42|0
1647533050000|2022-03-17 16:04:10|429.03|426.63|429.03|426.63|429.03|426.63|428.82|426.42|0
1647533060000|2022-03-17 16:04:20|428.82|426.42|427.57|425.17|428.82|426.42|427.05|424.65|0
1647533070000|2022-03-17 16:04:30|427.98|425.58|427.77|425.37|427.98|425.58|427.77|425.37|0
1647533080000|2022-03-17 16:04:40|427.47|425.07|427.15|424.75|427.47|425.07|427.15|424.75|0
1647533090000|2022-03-17 16:04:50|427.36|424.96|426.52|424.12|427.36|424.96|426.52|424.12|0
1647533100000|2022-03-17 16:05:00|426.63|424.23|425.8|423.4|426.63|424.23|425.8|423.4|0
1647533110000|2022-03-17 16:05:10|425.48|423.08|424.85|422.45|425.48|423.08|424.75|422.35|0
1647533120000|2022-03-17 16:05:20|424.44|422.04|424.23|421.83|424.44|422.04|424.23|421.83|0
1647533130000|2022-03-17 16:05:30|424.65|422.25|424.65|422.25|424.65|422.25|424.65|422.25|0
1647533140000|2022-03-17 16:05:40|424.44|422.04|424.85|422.45|424.85|422.45|424.44|422.04|0
1647533150000|2022-03-17 16:05:50|425.06|422.66|425.27|422.87|425.27|422.87|425.06|422.66|0
1647533160000|2022-03-17 16:06:00|425.48|423.08|426.1|423.7|426.73|424.33|425.48|423.08|0
1647533170000|2022-03-17 16:06:10|425.69|423.29|426.1|423.7|426.1|423.7|425.69|423.29|0
1647533180000|2022-03-17 16:06:20|425.48|423.08|424.65|422.25|425.48|423.08|424.65|422.25|0
1647533190000|2022-03-17 16:06:30|424.85|422.45|424.44|422.04|424.85|422.45|424.44|422.04|0
1647533200000|2022-03-17 16:06:40|424.65|422.25|424.65|422.25|424.85|422.45|424.65|422.25|0
1647533210000|2022-03-17 16:06:50|424.44|422.04|424.65|422.25|424.65|422.25|424.44|422.04|0
1647533220000|2022-03-17 16:07:00|425.27|422.87|425.48|423.08|425.48|423.08|425.27|422.87|0
1647533230000|2022-03-17 16:07:10|425.06|422.66|425.38|422.98|425.38|422.98|425.06|422.66|0
1647533240000|2022-03-17 16:07:20|425.27|422.87|425.27|422.87|425.48|423.08|425.27|422.87|0
1647533250000|2022-03-17 16:07:30|424.55|422.15|424.23|421.83|424.55|422.15|424.23|421.83|0
1647533260000|2022-03-17 16:07:40|424.02|421.62|423.6|421.2|424.02|421.62|423.6|421.2|0
1647533270000|2022-03-17 16:07:50|423.71|421.31|423.4|421|423.71|421.31|423.4|421|0
1647533280000|2022-03-17 16:08:00|423.19|420.79|423.81|421.41|424.23|421.83|423.19|420.79|0
1647533290000|2022-03-17 16:08:10|424.02|421.62|423.81|421.41|424.02|421.62|423.81|421.41|0
1647533300000|2022-03-17 16:08:20|423.6|421.2|422.77|420.37|423.6|421.2|422.77|420.37|0
1647533310000|2022-03-17 16:08:30|422.98|420.58|423.19|420.79|423.19|420.79|422.67|420.27|0
1647533320000|2022-03-17 16:08:40|422.98|420.58|424.02|421.62|424.02|421.62|422.98|420.58|0
1647533330000|2022-03-17 16:08:50|423.81|421.41|423.6|421.2|423.81|421.41|423.4|421|0
1647533340000|2022-03-17 16:09:00|423.81|421.41|423.6|421.2|423.81|421.41|423.6|421.2|0
1647533350000|2022-03-17 16:09:10|423.19|420.79|422.77|420.37|423.19|420.79|422.77|420.37|0
1647533360000|2022-03-17 16:09:20|423.19|420.79|423.19|420.79|423.6|421.2|423.19|420.79|0
1647533370000|2022-03-17 16:09:30|422.98|420.58|423.19|420.79|423.19|420.79|422.88|420.48|0
1647533380000|2022-03-17 16:09:40|423.4|421|423.4|421|423.4|421|423.4|421|0
1647533390000|2022-03-17 16:09:50|423.6|421.2|423.4|421|423.81|421.41|423.09|420.69|0
1647533400000|2022-03-17 16:10:00|423.19|420.79|423.4|421|423.4|421|423.19|420.79|0
1647533410000|2022-03-17 16:10:10|422.98|420.58|423.5|421.1|423.6|421.2|422.98|420.58|0
1647533420000|2022-03-17 16:10:20|423.4|421|423.19|420.79|423.4|421|423.19|420.79|0
1647533430000|2022-03-17 16:10:30|422.98|420.58|423.4|421|423.4|421|422.98|420.58|0
1647533440000|2022-03-17 16:10:40|423.81|421.41|423.6|421.2|423.81|421.41|423.6|421.2|0
1647533450000|2022-03-17 16:10:50|423.4|421|423.81|421.41|423.81|421.41|423.4|421|0
1647533460000|2022-03-17 16:11:00|424.02|421.62|424.44|422.04|424.44|422.04|423.81|421.41|0
1647533470000|2022-03-17 16:11:10|424.23|421.83|424.02|421.62|424.44|422.04|424.02|421.62|0
1647533480000|2022-03-17 16:11:20|424.23|421.83|423.81|421.41|424.23|421.83|423.81|421.41|0
1647533490000|2022-03-17 16:11:30|423.6|421.2|424.02|421.62|424.02|421.62|423.6|421.2|0
1647533500000|2022-03-17 16:11:40|424.64|422.24|424.44|422.04|424.64|422.24|424.23|421.83|0
1647533510000|2022-03-17 16:11:50|424.23|421.83|424.64|422.24|424.75|422.35|424.23|421.83|0
1647533520000|2022-03-17 16:12:00|424.44|422.04|425.27|422.87|425.27|422.87|424.44|422.04|0
1647533530000|2022-03-17 16:12:10|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1647533540000|2022-03-17 16:12:20|424.64|422.24|424.44|422.04|424.64|422.24|424.44|422.04|0
1647533550000|2022-03-17 16:12:30|424.23|421.83|424.44|422.04|424.64|422.24|424.23|421.83|0
1647533560000|2022-03-17 16:12:40|424.64|422.24|425.06|422.66|425.06|422.66|424.64|422.24|0
1647533570000|2022-03-17 16:12:50|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1647533580000|2022-03-17 16:13:00|425.06|422.66|424.85|422.45|425.27|422.87|424.85|422.45|0
1647533590000|2022-03-17 16:13:10|425.06|422.66|424.85|422.45|425.06|422.66|424.43|422.03|0
1647533600000|2022-03-17 16:13:20|424.43|422.03|424.23|421.83|424.43|422.03|424.23|421.83|0
1647533610000|2022-03-17 16:13:30|423.81|421.41|423.39|420.99|423.81|421.41|423.19|420.79|0
1647533620000|2022-03-17 16:13:40|423.81|421.41|425.06|422.66|425.06|422.66|423.81|421.41|0
1647533630000|2022-03-17 16:13:50|425.68|423.28|425.27|422.87|425.68|423.28|425.27|422.87|0
1647533640000|2022-03-17 16:14:00|424.85|422.45|424.85|422.45|424.96|422.56|424.85|422.45|0
1647533650000|2022-03-17 16:14:10|424.96|422.56|425.27|422.87|425.27|422.87|424.96|422.56|0
1647533660000|2022-03-17 16:14:20|425.48|423.08|425.48|423.08|426.1|423.7|425.48|423.08|0
1647533670000|2022-03-17 16:14:30|425.68|423.28|425.68|423.28|425.68|423.28|425.27|422.87|0
1647533680000|2022-03-17 16:14:40|425.48|423.08|424.64|422.24|425.48|423.08|424.64|422.24|0
1647533690000|2022-03-17 16:14:50|424.85|422.45|424.43|422.03|424.85|422.45|424.23|421.83|0
1647533700000|2022-03-17 16:15:00|424.23|421.83|424.02|421.62|424.23|421.83|424.02|421.62|0
1647533710000|2022-03-17 16:15:10|425.06|422.66|424.43|422.03|425.06|422.66|424.43|422.03|0
1647533720000|2022-03-17 16:15:20|424.64|422.24|425.06|422.66|425.27|422.87|424.64|422.24|0
1647533730000|2022-03-17 16:15:30|425.27|422.87|426.1|423.7|426.1|423.7|425.06|422.66|0
1647533740000|2022-03-17 16:15:40|425.89|423.49|425.27|422.87|425.89|423.49|425.27|422.87|0
1647533750000|2022-03-17 16:15:50|425.68|423.28|426|423.6|426.1|423.7|425.68|423.28|0
1647533760000|2022-03-17 16:16:00|426.52|424.12|427.14|424.74|427.14|424.74|426.52|424.12|0
1647533770000|2022-03-17 16:16:10|427.56|425.16|426.73|424.33|427.56|425.16|426.73|424.33|0
1647533780000|2022-03-17 16:16:20|426.94|424.54|427.14|424.74|427.35|424.95|426.94|424.54|0
1647533790000|2022-03-17 16:16:30|427.35|424.95|427.14|424.74|427.35|424.95|427.14|424.74|0
1647533800000|2022-03-17 16:16:40|427.04|424.64|426.73|424.33|427.04|424.64|426.52|424.12|0
1647533810000|2022-03-17 16:16:50|426.93|424.53|427.14|424.74|427.14|424.74|426.93|424.53|0
1647533820000|2022-03-17 16:17:00|426.83|424.43|425.27|422.87|426.83|424.43|425.27|422.87|0
1647533830000|2022-03-17 16:17:10|424.75|422.35|424.43|422.03|424.75|422.35|424.43|422.03|0
1647533840000|2022-03-17 16:17:20|423.92|421.52|423.19|420.79|423.92|421.52|423.19|420.79|0
1647533850000|2022-03-17 16:17:30|423.39|420.99|423.19|420.79|423.6|421.2|422.88|420.48|0
1647533860000|2022-03-17 16:17:40|423.5|421.1|424.23|421.83|424.23|421.83|423.5|421.1|0
1647533870000|2022-03-17 16:17:50|423.92|421.52|424.02|421.62|424.02|421.62|423.92|421.52|0
1647533880000|2022-03-17 16:18:00|423.92|421.52|425.27|422.87|425.27|422.87|423.92|421.52|0
1647533890000|2022-03-17 16:18:10|425.06|422.66|425.27|422.87|425.27|422.87|424.85|422.45|0
1647533900000|2022-03-17 16:18:20|425.47|423.07|426.1|423.7|426.1|423.7|425.47|423.07|0
1647533910000|2022-03-17 16:18:30|425.89|423.49|425.89|423.49|425.89|423.49|425.89|423.49|0
1647533920000|2022-03-17 16:18:40|425.68|423.28|425.58|423.18|425.68|423.28|425.47|423.07|0
1647533930000|2022-03-17 16:18:50|425.27|422.87|425.47|423.07|425.89|423.49|425.27|422.87|0
1647533940000|2022-03-17 16:19:00|425.27|422.87|425.06|422.66|425.27|422.87|425.06|422.66|0
1647533950000|2022-03-17 16:19:10|425.27|422.87|425.37|422.97|425.37|422.97|425.27|422.87|0
1647533960000|2022-03-17 16:19:20|425.27|422.87|424.54|422.14|425.27|422.87|424.54|422.14|0
1647533970000|2022-03-17 16:19:30|424.43|422.03|423.6|421.2|424.43|422.03|423.6|421.2|0
1647533980000|2022-03-17 16:19:40|423.5|421.1|423.5|421.1|423.5|421.1|423.5|421.1|0
1647533990000|2022-03-17 16:19:50|423.39|420.99|422.88|420.48|423.39|420.99|422.88|420.48|0
1647534000000|2022-03-17 16:20:00|422.98|420.58|422.15|419.75|422.98|420.58|422.15|419.75|0
1647534010000|2022-03-17 16:20:10|421.73|419.33|421.73|419.33|421.73|419.33|421.52|419.12|0
1647534020000|2022-03-17 16:20:20|422.15|419.75|421.52|419.12|422.15|419.75|421.52|419.12|0
1647534030000|2022-03-17 16:20:30|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1647534040000|2022-03-17 16:20:40|421.01|418.61|420.9|418.5|421.01|418.61|420.9|418.5|0
1647534050000|2022-03-17 16:20:50|421.31|418.91|421.52|419.12|421.52|419.12|421.31|418.91|0
1647534060000|2022-03-17 16:21:00|421.11|418.71|421.31|418.91|421.31|418.91|420.9|418.5|0
1647534070000|2022-03-17 16:21:10|420.9|418.5|419.03|416.63|420.9|418.5|419.03|416.63|0
1647534080000|2022-03-17 16:21:20|418.83|416.43|416.76|414.36|418.83|416.43|416.76|414.36|0
1647534090000|2022-03-17 16:21:30|416.35|413.95|416.96|414.56|416.96|414.56|416.35|413.95|0
1647534100000|2022-03-17 16:21:40|416.76|414.36|416.55|414.15|416.76|414.36|416.55|414.15|0
1647534110000|2022-03-17 16:21:50|416.76|414.36|416.76|414.36|416.76|414.36|416.14|413.74|0
1647534120000|2022-03-17 16:22:00|417.17|414.77|417.17|414.77|417.17|414.77|416.96|414.56|0
1647534130000|2022-03-17 16:22:10|416.96|414.56|416.45|414.05|416.96|414.56|416.45|414.05|0
1647534140000|2022-03-17 16:22:20|416.25|413.85|416.34|413.94|416.96|414.56|416.14|413.74|0
1647534150000|2022-03-17 16:22:30|416.55|414.15|416.14|413.74|416.55|414.15|415.93|413.53|0
1647534160000|2022-03-17 16:22:40|416.34|413.94|416.45|414.05|416.45|414.05|416.34|413.94|0
1647534170000|2022-03-17 16:22:50|416.76|414.36|416.34|413.94|416.76|414.36|416.34|413.94|0
1647534180000|2022-03-17 16:23:00|416.14|413.74|415.93|413.53|416.14|413.74|415.93|413.53|0
1647534190000|2022-03-17 16:23:10|416.04|413.64|416.55|414.15|416.55|414.15|416.04|413.64|0
1647534200000|2022-03-17 16:23:20|416.45|414.05|416.25|413.85|416.55|414.15|416.25|413.85|0
1647534210000|2022-03-17 16:23:30|416.14|413.74|415.52|413.12|416.14|413.74|415.31|412.91|0
1647534220000|2022-03-17 16:23:40|415.31|412.91|415.73|413.33|415.73|413.33|415.31|412.91|0
1647534230000|2022-03-17 16:23:50|415.93|413.53|415.73|413.33|416.34|413.94|415.73|413.33|0
1647534240000|2022-03-17 16:24:00|415.72|413.32|416.14|413.74|416.14|413.74|415.72|413.32|0
1647534250000|2022-03-17 16:24:10|416.04|413.64|415.72|413.32|416.04|413.64|415.72|413.32|0
1647534260000|2022-03-17 16:24:20|415.83|413.43|416.76|414.36|416.76|414.36|415.83|413.43|0
1647534270000|2022-03-17 16:24:30|416.55|414.15|416.34|413.94|416.76|414.36|416.34|413.94|0
1647534280000|2022-03-17 16:24:40|416.14|413.74|416.34|413.94|416.34|413.94|416.14|413.74|0
1647534290000|2022-03-17 16:24:50|416.24|413.84|416.14|413.74|416.24|413.84|416.14|413.74|0
1647534300000|2022-03-17 16:25:00|415.93|413.53|416.04|413.64|416.04|413.64|415.72|413.32|0
1647534310000|2022-03-17 16:25:10|415.93|413.53|415.31|412.91|415.93|413.53|415.31|412.91|0
1647534320000|2022-03-17 16:25:20|415.52|413.12|415.52|413.12|415.52|413.12|415.31|412.91|0
1647534330000|2022-03-17 16:25:30|415.11|412.71|415.31|412.91|415.42|413.02|415.11|412.71|0
1647534340000|2022-03-17 16:25:40|415.11|412.71|415.31|412.91|415.31|412.91|414.9|412.5|0
1647534350000|2022-03-17 16:25:50|415.11|412.71|415.72|413.32|415.72|413.32|415.11|412.71|0
1647534360000|2022-03-17 16:26:00|415.52|413.12|415.93|413.53|415.93|413.53|415.31|412.91|0
1647534370000|2022-03-17 16:26:10|416.55|414.15|416.76|414.36|416.76|414.36|416.55|414.15|0
1647534380000|2022-03-17 16:26:20|416.55|414.15|416.76|414.36|416.76|414.36|416.55|414.15|0
1647534390000|2022-03-17 16:26:30|416.96|414.56|416.96|414.56|417.17|414.77|416.96|414.56|0
1647534400000|2022-03-17 16:26:40|416.55|414.15|416.14|413.74|416.55|414.15|416.14|413.74|0
1647534410000|2022-03-17 16:26:50|415.93|413.53|416.14|413.74|416.14|413.74|415.72|413.32|0
1647534420000|2022-03-17 16:27:00|416.55|414.15|416.96|414.56|416.96|414.56|416.55|414.15|0
1647534430000|2022-03-17 16:27:10|417.07|414.67|417.28|414.88|417.38|414.98|417.07|414.67|0
1647534440000|2022-03-17 16:27:20|417.17|414.77|416.76|414.36|417.17|414.77|416.76|414.36|0
1647534450000|2022-03-17 16:27:30|416.96|414.56|416.14|413.74|416.96|414.56|416.14|413.74|0
1647534460000|2022-03-17 16:27:40|416.55|414.15|416.24|413.84|416.55|414.15|415.93|413.53|0
1647534470000|2022-03-17 16:27:50|416.14|413.74|416.76|414.36|416.76|414.36|416.14|413.74|0
1647534480000|2022-03-17 16:28:00|416.66|414.26|416.45|414.05|416.66|414.26|416.34|413.94|0
1647534490000|2022-03-17 16:28:10|416.34|413.94|415.93|413.53|416.34|413.94|415.93|413.53|0
1647534500000|2022-03-17 16:28:20|415.72|413.32|416.14|413.74|416.14|413.74|415.72|413.32|0
1647534510000|2022-03-17 16:28:30|415.93|413.53|415.93|413.53|416.14|413.74|415.52|413.12|0
1647534520000|2022-03-17 16:28:40|415.52|413.12|415.52|413.12|415.93|413.53|415.52|413.12|0
1647534530000|2022-03-17 16:28:50|415.31|412.91|415.31|412.91|415.31|412.91|415.31|412.91|0
1647534540000|2022-03-17 16:29:00|414.9|412.5|415.31|412.91|415.42|413.02|414.9|412.5|0
1647534550000|2022-03-17 16:29:10|415.1|412.7|415.21|412.81|415.21|412.81|415.01|412.61|0
1647534560000|2022-03-17 16:29:20|415.31|412.91|415.72|413.32|415.72|413.32|415.31|412.91|0
1647534570000|2022-03-17 16:29:30|415.93|413.53|415.83|413.43|416.14|413.74|415.83|413.43|0
1647534580000|2022-03-17 16:29:40|415.72|413.32|415.72|413.32|415.72|413.32|415.31|412.91|0
1647534590000|2022-03-17 16:29:50|415.52|413.12|415.1|412.7|415.52|413.12|415.1|412.7|0
1647534600000|2022-03-17 16:30:00|415.62|413.22|414.49|412.09|415.62|413.22|414.39|411.99|0
1647534610000|2022-03-17 16:30:10|414.9|412.5|414.9|412.5|415.1|412.7|414.69|412.29|0
1647534620000|2022-03-17 16:30:20|415.1|412.7|414.59|412.19|415.1|412.7|414.59|412.19|0
1647534630000|2022-03-17 16:30:30|414.69|412.29|413.87|411.47|414.69|412.29|413.87|411.47|0
1647534640000|2022-03-17 16:30:40|414.07|411.67|414.69|412.29|414.69|412.29|414.07|411.67|0
1647534650000|2022-03-17 16:30:50|415.52|413.12|416.14|413.74|416.14|413.74|415.52|413.12|0
1647534660000|2022-03-17 16:31:00|415.52|413.12|415.52|413.12|415.52|413.12|415.21|412.81|0
1647534670000|2022-03-17 16:31:10|415.62|413.22|415.93|413.53|416.14|413.74|415.62|413.22|0
1647534680000|2022-03-17 16:31:20|415.72|413.32|416.34|413.94|416.34|413.94|415.72|413.32|0
1647534690000|2022-03-17 16:31:30|416.86|414.46|417.17|414.77|417.17|414.77|416.75|414.35|0
1647534700000|2022-03-17 16:31:40|417.48|415.08|417.37|414.97|417.48|415.08|416.96|414.56|0
1647534710000|2022-03-17 16:31:50|417.17|414.77|416.55|414.15|417.17|414.77|416.55|414.15|0
1647534720000|2022-03-17 16:32:00|417.17|414.77|416.13|413.73|417.17|414.77|416.13|413.73|0
1647534730000|2022-03-17 16:32:10|416.34|413.94|416.13|413.73|416.55|414.15|416.13|413.73|0
1647534740000|2022-03-17 16:32:20|415.83|413.43|415.93|413.53|415.93|413.53|415.72|413.32|0
1647534750000|2022-03-17 16:32:30|416.34|413.94|416.55|414.15|416.55|414.15|416.34|413.94|0
1647534760000|2022-03-17 16:32:40|416.13|413.73|416.13|413.73|416.13|413.73|416.13|413.73|0
1647534770000|2022-03-17 16:32:50|415.93|413.53|416.96|414.56|416.96|414.56|415.93|413.53|0
1647534780000|2022-03-17 16:33:00|416.75|414.35|416.66|414.26|416.75|414.35|416.66|414.26|0
1647534790000|2022-03-17 16:33:10|416.34|413.94|415.93|413.53|416.55|414.15|415.93|413.53|0
1647534800000|2022-03-17 16:33:20|415.83|413.43|415.31|412.91|415.83|413.43|415.31|412.91|0
1647534810000|2022-03-17 16:33:30|415.42|413.02|415.42|413.02|415.42|413.02|415.21|412.81|0
1647534820000|2022-03-17 16:33:40|415.31|412.91|415.31|412.91|415.31|412.91|415.1|412.7|0
1647534830000|2022-03-17 16:33:50|415.72|413.32|415.31|412.91|415.72|413.32|415.31|412.91|0
1647534840000|2022-03-17 16:34:00|415.51|413.11|415.62|413.22|415.62|413.22|415.1|412.7|0
1647534850000|2022-03-17 16:34:10|415.72|413.32|414.69|412.29|415.72|413.32|414.69|412.29|0
1647534860000|2022-03-17 16:34:20|414.59|412.19|414.9|412.5|415.1|412.7|414.59|412.19|0
1647534870000|2022-03-17 16:34:30|414.69|412.29|414.9|412.5|414.9|412.5|414.69|412.29|0
1647534880000|2022-03-17 16:34:40|414.28|411.88|414.28|411.88|414.28|411.88|414.07|411.67|0
1647534890000|2022-03-17 16:34:50|414.48|412.08|415.31|412.91|415.31|412.91|414.48|412.08|0
1647534900000|2022-03-17 16:35:00|415.62|413.22|414.9|412.5|415.93|413.53|414.9|412.5|0
1647534910000|2022-03-17 16:35:10|415.1|412.7|414.9|412.5|415.31|412.91|414.9|412.5|0
1647534920000|2022-03-17 16:35:20|415.31|412.91|415.1|412.7|415.51|413.11|415.1|412.7|0
1647534930000|2022-03-17 16:35:30|414.9|412.5|415.1|412.7|415.1|412.7|414.9|412.5|0
1647534940000|2022-03-17 16:35:40|415.21|412.81|415.42|413.02|415.51|413.11|415.21|412.81|0
1647534950000|2022-03-17 16:35:50|415.31|412.91|414.69|412.29|415.31|412.91|414.69|412.29|0
1647534960000|2022-03-17 16:36:00|415.31|412.91|415.31|412.91|415.42|413.02|415.31|412.91|0
1647534970000|2022-03-17 16:36:10|415.72|413.32|415.31|412.91|415.72|413.32|415.31|412.91|0
1647534980000|2022-03-17 16:36:20|415.1|412.7|415.51|413.11|415.51|413.11|415.1|412.7|0
1647534990000|2022-03-17 16:36:30|415.31|412.91|414.9|412.5|415.31|412.91|414.69|412.29|0
1647535000000|2022-03-17 16:36:40|414.69|412.29|414.8|412.4|414.9|412.5|414.69|412.29|0
1647535010000|2022-03-17 16:36:50|414.48|412.08|414.69|412.29|414.69|412.29|414.48|412.08|0
1647535020000|2022-03-17 16:37:00|415.51|413.11|414.89|412.49|415.51|413.11|414.89|412.49|0
1647535030000|2022-03-17 16:37:10|415.1|412.7|414.8|412.4|415.1|412.7|414.8|412.4|0
1647535040000|2022-03-17 16:37:20|414.69|412.29|414.89|412.49|414.89|412.49|414.48|412.08|0
1647535050000|2022-03-17 16:37:30|415.51|413.11|415.31|412.91|415.51|413.11|415.31|412.91|0
1647535060000|2022-03-17 16:37:40|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1647535070000|2022-03-17 16:37:50|415.31|412.91|415.51|413.11|415.51|413.11|415.31|412.91|0
1647535080000|2022-03-17 16:38:00|415.72|413.32|415.31|412.91|415.72|413.32|415.31|412.91|0
1647535090000|2022-03-17 16:38:10|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1647535100000|2022-03-17 16:38:20|414.89|412.49|415.51|413.11|415.51|413.11|414.89|412.49|0
1647535110000|2022-03-17 16:38:30|415.31|412.91|414.48|412.08|415.31|412.91|414.48|412.08|0
1647535120000|2022-03-17 16:38:40|414.69|412.29|414.89|412.49|414.89|412.49|414.69|412.29|0
1647535130000|2022-03-17 16:38:50|414.48|412.08|414.48|412.08|414.69|412.29|414.48|412.08|0
1647535140000|2022-03-17 16:39:00|414.69|412.29|414.48|412.08|414.89|412.49|414.48|412.08|0
1647535150000|2022-03-17 16:39:10|414.89|412.49|414.89|412.49|414.89|412.49|414.69|412.29|0
1647535160000|2022-03-17 16:39:20|414.69|412.29|415.1|412.7|415.1|412.7|414.69|412.29|0
1647535170000|2022-03-17 16:39:30|414.89|412.49|415.1|412.7|415.1|412.7|414.69|412.29|0
1647535180000|2022-03-17 16:39:40|415.31|412.91|415.31|412.91|415.51|413.11|415.31|412.91|0
1647535190000|2022-03-17 16:39:50|415.1|412.7|414.59|412.19|415.1|412.7|414.48|412.08|0
1647535200000|2022-03-17 16:40:00|414.48|412.08|415.51|413.11|415.51|413.11|414.48|412.08|0
1647535210000|2022-03-17 16:40:10|415.72|413.32|415.93|413.53|415.93|413.53|415.51|413.11|0
1647535220000|2022-03-17 16:40:20|416.13|413.73|415.31|412.91|416.13|413.73|415.31|412.91|0
1647535230000|2022-03-17 16:40:30|415.51|413.11|415.31|412.91|415.51|413.11|415.31|412.91|0
1647535240000|2022-03-17 16:40:40|416.24|413.84|416.34|413.94|416.34|413.94|416.24|413.84|0
1647535250000|2022-03-17 16:40:50|417.58|415.18|416.86|414.46|417.78|415.38|416.86|414.46|0
1647535260000|2022-03-17 16:41:00|416.54|414.14|415.62|413.22|416.54|414.14|415.51|413.11|0
1647535270000|2022-03-17 16:41:10|415.51|413.11|415.93|413.53|415.93|413.53|415.51|413.11|0
1647535280000|2022-03-17 16:41:20|415.72|413.32|416.13|413.73|416.13|413.73|415.72|413.32|0
1647535290000|2022-03-17 16:41:30|415.93|413.53|415.93|413.53|415.93|413.53|415.72|413.32|0
1647535300000|2022-03-17 16:41:40|415.83|413.43|415.92|413.52|415.92|413.52|415.72|413.32|0
1647535310000|2022-03-17 16:41:50|415.51|413.11|415.31|412.91|415.51|413.11|415.31|412.91|0
1647535320000|2022-03-17 16:42:00|415.1|412.7|414.89|412.49|415.1|412.7|414.69|412.29|0
1647535330000|2022-03-17 16:42:10|415.51|413.11|415.1|412.7|415.51|413.11|415.1|412.7|0
1647535340000|2022-03-17 16:42:20|414.89|412.49|415.31|412.91|415.31|412.91|414.89|412.49|0
1647535350000|2022-03-17 16:42:30|415.51|413.11|415.83|413.43|415.92|413.52|415.51|413.11|0
1647535360000|2022-03-17 16:42:40|415.72|413.32|415.72|413.32|415.72|413.32|415.51|413.11|0
1647535370000|2022-03-17 16:42:50|415.51|413.11|415.72|413.32|415.72|413.32|415.51|413.11|0
1647535380000|2022-03-17 16:43:00|415.51|413.11|414.89|412.49|415.51|413.11|414.89|412.49|0
1647535390000|2022-03-17 16:43:10|415|412.6|415.72|413.32|415.72|413.32|415|412.6|0
1647535400000|2022-03-17 16:43:20|415.51|413.11|415.51|413.11|415.62|413.22|415.51|413.11|0
1647535410000|2022-03-17 16:43:30|415.31|412.91|415.41|413.01|415.41|413.01|415.31|412.91|0
1647535420000|2022-03-17 16:43:40|415.31|412.91|414.89|412.49|415.31|412.91|414.89|412.49|0
1647535430000|2022-03-17 16:43:50|414.69|412.29|415.1|412.7|415.1|412.7|414.69|412.29|0
1647535440000|2022-03-17 16:44:00|415.41|413.01|415.41|413.01|415.51|413.11|415.41|413.01|0
1647535450000|2022-03-17 16:44:10|415.51|413.11|415.3|412.9|415.51|413.11|415.21|412.81|0
1647535460000|2022-03-17 16:44:20|415.41|413.01|415.72|413.32|415.72|413.32|415.41|413.01|0
1647535470000|2022-03-17 16:44:30|415.51|413.11|416.13|413.73|416.13|413.73|415.51|413.11|0
1647535480000|2022-03-17 16:44:40|416.03|413.63|415.92|413.52|416.13|413.73|415.92|413.52|0
1647535490000|2022-03-17 16:44:50|415.51|413.11|415.41|413.01|415.51|413.11|415.41|413.01|0
1647535500000|2022-03-17 16:45:00|414.89|412.49|415.51|413.11|415.51|413.11|414.89|412.49|0
1647535510000|2022-03-17 16:45:10|415.62|413.22|415.3|412.9|415.62|413.22|415.3|412.9|0
1647535520000|2022-03-17 16:45:20|415.1|412.7|415.1|412.7|415.21|412.81|415.1|412.7|0
1647535530000|2022-03-17 16:45:30|414.89|412.49|414.89|412.49|414.89|412.49|414.69|412.29|0
1647535540000|2022-03-17 16:45:40|414.79|412.39|414.69|412.29|414.89|412.49|414.69|412.29|0
1647535550000|2022-03-17 16:45:50|414.89|412.49|413.53|411.13|414.89|412.49|413.42|411.02|0
1647535560000|2022-03-17 16:46:00|413.42|411.02|413.21|410.81|413.83|411.43|413.21|410.81|0
1647535570000|2022-03-17 16:46:10|412.59|410.19|412.7|410.3|412.8|410.4|412.59|410.19|0
1647535580000|2022-03-17 16:46:20|412.59|410.19|412.59|410.19|412.59|410.19|412.38|409.98|0
1647535590000|2022-03-17 16:46:30|412.8|410.4|413.83|411.43|413.83|411.43|412.8|410.4|0
1647535600000|2022-03-17 16:46:40|414.25|411.85|414.25|411.85|414.66|412.26|414.25|411.85|0
1647535610000|2022-03-17 16:46:50|414.56|412.16|414.66|412.26|414.66|412.26|414.56|412.16|0
1647535620000|2022-03-17 16:47:00|414.45|412.05|413.83|411.43|414.66|412.26|413.83|411.43|0
1647535630000|2022-03-17 16:47:10|413.21|410.81|413.83|411.43|413.83|411.43|413.21|410.81|0
1647535640000|2022-03-17 16:47:20|413.94|411.54|414.04|411.64|414.04|411.64|413.73|411.33|0
1647535650000|2022-03-17 16:47:30|413.83|411.43|414.66|412.26|414.66|412.26|413.83|411.43|0
1647535660000|2022-03-17 16:47:40|414.87|412.47|415.08|412.68|415.08|412.68|414.87|412.47|0
1647535670000|2022-03-17 16:47:50|415.29|412.89|414.87|412.47|415.29|412.89|414.87|412.47|0
1647535680000|2022-03-17 16:48:00|415.08|412.68|416.12|413.72|416.12|413.72|415.08|412.68|0
1647535690000|2022-03-17 16:48:10|415.91|413.51|415.91|413.51|415.91|413.51|415.91|413.51|0
1647535700000|2022-03-17 16:48:20|415.29|412.89|414.98|412.58|415.29|412.89|414.87|412.47|0
1647535710000|2022-03-17 16:48:30|415.29|412.89|415.29|412.89|415.49|413.09|415.29|412.89|0
1647535720000|2022-03-17 16:48:40|415.39|412.99|415.49|413.09|415.49|413.09|415.39|412.99|0
1647535730000|2022-03-17 16:48:50|415.6|413.2|415.49|413.09|415.7|413.3|415.49|413.09|0
1647535740000|2022-03-17 16:49:00|415.29|412.89|415.7|413.3|415.7|413.3|415.29|412.89|0
1647535750000|2022-03-17 16:49:10|415.91|413.51|415.49|413.09|415.91|413.51|415.49|413.09|0
1647535760000|2022-03-17 16:49:20|415.91|413.51|415.7|413.3|415.91|413.51|415.7|413.3|0
1647535770000|2022-03-17 16:49:30|415.49|413.09|416.12|413.72|416.12|413.72|415.49|413.09|0
1647535780000|2022-03-17 16:49:40|415.91|413.51|415.28|412.88|415.91|413.51|415.28|412.88|0
1647535790000|2022-03-17 16:49:50|415.19|412.79|415.08|412.68|415.28|412.88|414.87|412.47|0
1647535800000|2022-03-17 16:50:00|414.66|412.26|414.56|412.16|414.66|412.26|414.56|412.16|0
1647535810000|2022-03-17 16:50:10|414.66|412.26|414.66|412.26|414.66|412.26|414.45|412.05|0
1647535820000|2022-03-17 16:50:20|414.35|411.95|414.04|411.64|414.35|411.95|414.04|411.64|0
1647535830000|2022-03-17 16:50:30|413.83|411.43|413.83|411.43|414.25|411.85|413.83|411.43|0
1647535840000|2022-03-17 16:50:40|414.04|411.64|414.04|411.64|414.25|411.85|414.04|411.64|0
1647535850000|2022-03-17 16:50:50|414.45|412.05|414.35|411.95|414.87|412.47|414.35|411.95|0
1647535860000|2022-03-17 16:51:00|413.83|411.43|413.83|411.43|413.83|411.43|413.62|411.22|0
1647535870000|2022-03-17 16:51:10|413.62|411.22|413.83|411.43|414.04|411.64|413.62|411.22|0
1647535880000|2022-03-17 16:51:20|414.04|411.64|414.66|412.26|414.66|412.26|414.04|411.64|0
1647535890000|2022-03-17 16:51:30|414.56|412.16|414.04|411.64|414.56|412.16|413.83|411.43|0
1647535900000|2022-03-17 16:51:40|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1647535910000|2022-03-17 16:51:50|413.42|411.02|413.21|410.81|413.42|411.02|413.21|410.81|0
1647535920000|2022-03-17 16:52:00|413.42|411.02|413|410.6|413.42|411.02|413|410.6|0
1647535930000|2022-03-17 16:52:10|412.79|410.39|412.28|409.88|412.79|410.39|412.28|409.88|0
1647535940000|2022-03-17 16:52:20|412.38|409.98|412.49|410.09|412.49|410.09|412.38|409.98|0
1647535950000|2022-03-17 16:52:30|412.79|410.39|412.69|410.29|413|410.6|412.69|410.29|0
1647535960000|2022-03-17 16:52:40|412.79|410.39|413.42|411.02|413.42|411.02|412.79|410.39|0
1647535970000|2022-03-17 16:52:50|413.62|411.22|413.73|411.33|413.83|411.43|413.62|411.22|0
1647535980000|2022-03-17 16:53:00|413.83|411.43|413.42|411.02|413.83|411.43|413.42|411.02|0
1647535990000|2022-03-17 16:53:10|413.21|410.81|412.9|410.5|413.21|410.81|412.9|410.5|0
1647536000000|2022-03-17 16:53:20|412.79|410.39|412.79|410.39|413.21|410.81|412.79|410.39|0
1647536010000|2022-03-17 16:53:30|412.59|410.19|412.38|409.98|412.59|410.19|412.38|409.98|0
1647536020000|2022-03-17 16:53:40|412.17|409.77|412.69|410.29|412.69|410.29|412.17|409.77|0
1647536030000|2022-03-17 16:53:50|413|410.6|413.41|411.01|413.41|411.01|413|410.6|0
1647536040000|2022-03-17 16:54:00|413.83|411.43|413.94|411.54|413.94|411.54|413.83|411.43|0
1647536050000|2022-03-17 16:54:10|413.62|411.22|413.83|411.43|413.83|411.43|413.41|411.01|0
1647536060000|2022-03-17 16:54:20|413.62|411.22|414.24|411.84|414.24|411.84|413.62|411.22|0
1647536070000|2022-03-17 16:54:30|413.62|411.22|413.21|410.81|413.62|411.22|413.21|410.81|0
1647536080000|2022-03-17 16:54:40|413|410.6|412.79|410.39|413|410.6|412.79|410.39|0
1647536090000|2022-03-17 16:54:50|412.9|410.5|412.79|410.39|412.9|410.5|412.79|410.39|0
1647536100000|2022-03-17 16:55:00|412.9|410.5|412.49|410.09|412.9|410.5|412.49|410.09|0
1647536110000|2022-03-17 16:55:10|412.58|410.18|411.96|409.56|412.79|410.39|411.96|409.56|0
1647536120000|2022-03-17 16:55:20|412.07|409.67|412.58|410.18|412.58|410.18|412.07|409.67|0
1647536130000|2022-03-17 16:55:30|413|410.6|412.38|409.98|413|410.6|412.38|409.98|0
1647536140000|2022-03-17 16:55:40|412.58|410.18|412.17|409.77|412.58|410.18|412.17|409.77|0
1647536150000|2022-03-17 16:55:50|411.76|409.36|411.55|409.15|411.76|409.36|411.55|409.15|0
1647536160000|2022-03-17 16:56:00|411.96|409.56|411.96|409.56|412.38|409.98|411.96|409.56|0
1647536170000|2022-03-17 16:56:10|412.17|409.77|411.76|409.36|412.17|409.77|411.76|409.36|0
1647536180000|2022-03-17 16:56:20|411.96|409.56|411.55|409.15|411.96|409.56|411.55|409.15|0
1647536190000|2022-03-17 16:56:30|411.66|409.26|411.96|409.56|411.96|409.56|411.66|409.26|0
1647536200000|2022-03-17 16:56:40|412.17|409.77|411.96|409.56|412.17|409.77|411.96|409.56|0
1647536210000|2022-03-17 16:56:50|412.38|409.98|413.31|410.91|413.31|410.91|412.38|409.98|0
1647536220000|2022-03-17 16:57:00|413.21|410.81|413.62|411.22|413.62|411.22|413|410.6|0
1647536230000|2022-03-17 16:57:10|413.41|411.01|413|410.6|413.41|411.01|413|410.6|0
1647536240000|2022-03-17 16:57:20|413.11|410.71|412.79|410.39|413.11|410.71|412.79|410.39|0
1647536250000|2022-03-17 16:57:30|412.58|410.18|412.38|409.98|412.58|410.18|412.17|409.77|0
1647536260000|2022-03-17 16:57:40|411.96|409.56|412.38|409.98|412.38|409.98|411.96|409.56|0
1647536270000|2022-03-17 16:57:50|412.17|409.77|412.58|410.18|412.58|410.18|412.17|409.77|0
1647536280000|2022-03-17 16:58:00|412.17|409.77|412.38|409.98|412.38|409.98|411.96|409.56|0
1647536290000|2022-03-17 16:58:10|412.58|410.18|412.17|409.77|412.58|410.18|412.17|409.77|0
1647536300000|2022-03-17 16:58:20|411.96|409.56|412.17|409.77|412.17|409.77|411.96|409.56|0
1647536310000|2022-03-17 16:58:30|411.86|409.46|411.96|409.56|411.96|409.56|411.86|409.46|0
1647536320000|2022-03-17 16:58:40|412.07|409.67|412.17|409.77|412.38|409.98|412.07|409.67|0
1647536330000|2022-03-17 16:58:50|412.38|409.98|412.79|410.39|412.79|410.39|412.38|409.98|0
1647536340000|2022-03-17 16:59:00|412.58|410.18|411.96|409.56|412.58|410.18|411.96|409.56|0
1647536350000|2022-03-17 16:59:10|411.55|409.15|411.55|409.15|411.75|409.35|411.55|409.15|0
1647536360000|2022-03-17 16:59:20|411.45|409.05|410.72|408.32|411.45|409.05|410.51|408.11|0
1647536370000|2022-03-17 16:59:30|410.93|408.53|411.34|408.94|411.34|408.94|410.83|408.43|0
1647536380000|2022-03-17 16:59:40|411.55|409.15|411.55|409.15|411.55|409.15|411.45|409.05|0
1647536390000|2022-03-17 16:59:50|411.75|409.35|411.55|409.15|411.96|409.56|411.55|409.15|0
1647536400000|2022-03-17 17:00:00|411.66|409.26|412.17|409.77|412.38|409.98|411.55|409.15|0
1647536410000|2022-03-17 17:00:10|411.96|409.56|411.66|409.26|411.96|409.56|411.55|409.15|0
1647536420000|2022-03-17 17:00:20|411.55|409.15|411.75|409.35|411.86|409.46|411.55|409.15|0
1647536430000|2022-03-17 17:00:30|411.55|409.15|411.55|409.15|411.65|409.25|411.34|408.94|0
1647536440000|2022-03-17 17:00:40|411.75|409.35|412.79|410.39|412.79|410.39|411.75|409.35|0
1647536450000|2022-03-17 17:00:50|413|410.6|412.79|410.39|413|410.6|412.79|410.39|0
1647536460000|2022-03-17 17:01:00|413.41|411.01|413.2|410.8|413.41|411.01|412.79|410.39|0
1647536470000|2022-03-17 17:01:10|413|410.6|413.73|411.33|413.73|411.33|413|410.6|0
1647536480000|2022-03-17 17:01:20|414.03|411.63|414.03|411.63|414.24|411.84|414.03|411.63|0
1647536490000|2022-03-17 17:01:30|414.24|411.84|414.35|411.95|414.66|412.26|414.24|411.84|0
1647536500000|2022-03-17 17:01:40|414.03|411.63|413.93|411.53|414.03|411.63|413.93|411.53|0
1647536510000|2022-03-17 17:01:50|414.03|411.63|413.62|411.22|414.03|411.63|413.62|411.22|0
1647536520000|2022-03-17 17:02:00|413.73|411.33|414.45|412.05|414.45|412.05|413.73|411.33|0
1647536530000|2022-03-17 17:02:10|414.66|412.26|415.07|412.67|415.07|412.67|414.45|412.05|0
1647536540000|2022-03-17 17:02:20|414.86|412.46|415.49|413.09|415.49|413.09|414.86|412.46|0
1647536550000|2022-03-17 17:02:30|415.28|412.88|414.66|412.26|415.28|412.88|414.45|412.05|0
1647536560000|2022-03-17 17:02:40|414.77|412.37|414.03|411.63|414.86|412.46|414.03|411.63|0
1647536570000|2022-03-17 17:02:50|414.24|411.84|413.83|411.43|414.24|411.84|413.83|411.43|0
1647536580000|2022-03-17 17:03:00|413.73|411.33|413.83|411.43|413.83|411.43|413.62|411.22|0
1647536590000|2022-03-17 17:03:10|413.62|411.22|413.73|411.33|413.73|411.33|413.62|411.22|0
1647536600000|2022-03-17 17:03:20|413.93|411.53|414.24|411.84|414.24|411.84|413.83|411.43|0
1647536610000|2022-03-17 17:03:30|414.03|411.63|414.45|412.05|414.45|412.05|414.03|411.63|0
1647536620000|2022-03-17 17:03:40|414.66|412.26|414.24|411.84|414.66|412.26|414.24|411.84|0
1647536630000|2022-03-17 17:03:50|413.83|411.43|414.03|411.63|414.14|411.74|413.83|411.43|0
1647536640000|2022-03-17 17:04:00|413.83|411.43|413.31|410.91|413.83|411.43|413.31|410.91|0
1647536650000|2022-03-17 17:04:10|413.2|410.8|413.1|410.7|413.41|411.01|413.1|410.7|0
1647536660000|2022-03-17 17:04:20|413.2|410.8|413.41|411.01|413.62|411.22|413.2|410.8|0
1647536670000|2022-03-17 17:04:30|413.2|410.8|413.2|410.8|413.2|410.8|413.2|410.8|0
1647536680000|2022-03-17 17:04:40|413.62|411.22|412.58|410.18|413.62|411.22|412.58|410.18|0
1647536690000|2022-03-17 17:04:50|412.37|409.97|412.17|409.77|412.37|409.97|412.17|409.77|0
1647536700000|2022-03-17 17:05:00|411.75|409.35|411.13|408.73|411.96|409.56|411.13|408.73|0
1647536710000|2022-03-17 17:05:10|411.55|409.15|411.13|408.73|411.55|409.15|411.13|408.73|0
1647536720000|2022-03-17 17:05:20|410.92|408.52|410.72|408.32|410.92|408.52|410.72|408.32|0
1647536730000|2022-03-17 17:05:30|411.34|408.94|411.75|409.35|411.75|409.35|411.34|408.94|0
1647536740000|2022-03-17 17:05:40|411.55|409.15|411.34|408.94|411.55|409.15|411.13|408.73|0
1647536750000|2022-03-17 17:05:50|411.24|408.84|411.86|409.46|411.86|409.46|411.24|408.84|0
1647536760000|2022-03-17 17:06:00|412.17|409.77|412.58|410.18|412.58|410.18|411.96|409.56|0
1647536770000|2022-03-17 17:06:10|412.37|409.97|413.62|411.22|413.62|411.22|412.37|409.97|0
1647536780000|2022-03-17 17:06:20|413.41|411.01|413.83|411.43|413.83|411.43|413.41|411.01|0
1647536790000|2022-03-17 17:06:30|413.62|411.22|413.93|411.53|414.03|411.63|413.62|411.22|0
1647536800000|2022-03-17 17:06:40|413.73|411.33|413.2|410.8|413.73|411.33|413.2|410.8|0
1647536810000|2022-03-17 17:06:50|413.1|410.7|413.2|410.8|413.2|410.8|413.1|410.7|0
1647536820000|2022-03-17 17:07:00|413|410.6|413.2|410.8|413.2|410.8|413|410.6|0
1647536830000|2022-03-17 17:07:10|413.62|411.22|414.03|411.63|414.03|411.63|413.62|411.22|0
1647536840000|2022-03-17 17:07:20|414.14|411.74|413.62|411.22|414.14|411.74|413.62|411.22|0
1647536850000|2022-03-17 17:07:30|413.41|411.01|412.79|410.39|413.62|411.22|412.79|410.39|0
1647536860000|2022-03-17 17:07:40|413|410.6|413.62|411.22|413.62|411.22|412.79|410.39|0
1647536870000|2022-03-17 17:07:50|413.41|411.01|413.31|410.91|413.62|411.22|413.31|410.91|0
1647536880000|2022-03-17 17:08:00|413|410.6|412.79|410.39|413|410.6|412.79|410.39|0
1647536890000|2022-03-17 17:08:10|412.99|410.59|413.41|411.01|413.41|411.01|412.99|410.59|0
1647536900000|2022-03-17 17:08:20|413.1|410.7|412.99|410.59|413.62|411.22|412.99|410.59|0
1647536910000|2022-03-17 17:08:30|413.2|410.8|413.2|410.8|413.2|410.8|413.2|410.8|0
1647536920000|2022-03-17 17:08:40|412.99|410.59|412.17|409.77|412.99|410.59|412.17|409.77|0
1647536930000|2022-03-17 17:08:50|412.37|409.97|412.37|409.97|412.58|410.18|412.37|409.97|0
1647536940000|2022-03-17 17:09:00|412.48|410.08|412.79|410.39|412.79|410.39|412.17|409.77|0
1647536950000|2022-03-17 17:09:10|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1647536960000|2022-03-17 17:09:20|413.82|411.42|413.62|411.22|413.82|411.42|413.62|411.22|0
1647536970000|2022-03-17 17:09:30|413.2|410.8|412.79|410.39|413.2|410.8|412.79|410.39|0
1647536980000|2022-03-17 17:09:40|413.41|411.01|413.62|411.22|413.62|411.22|413.41|411.01|0
1647536990000|2022-03-17 17:09:50|413.82|411.42|413.62|411.22|413.82|411.42|413.62|411.22|0
1647537000000|2022-03-17 17:10:00|413.82|411.42|413.52|411.12|414.03|411.63|413.52|411.12|0
1647537010000|2022-03-17 17:10:10|413.82|411.42|413.93|411.53|413.93|411.53|413.82|411.42|0
1647537020000|2022-03-17 17:10:20|414.03|411.63|414.24|411.84|414.45|412.05|414.03|411.63|0
1647537030000|2022-03-17 17:10:30|414.55|412.15|413.62|411.22|414.55|412.15|413.41|411.01|0
1647537040000|2022-03-17 17:10:40|413.72|411.32|414.03|411.63|414.03|411.63|413.72|411.32|0
1647537050000|2022-03-17 17:10:50|413.82|411.42|413.41|411.01|413.82|411.42|413.41|411.01|0
1647537060000|2022-03-17 17:11:00|413.52|411.12|412.99|410.59|413.52|411.12|412.89|410.49|0
1647537070000|2022-03-17 17:11:10|412.79|410.39|412.69|410.29|412.79|410.39|412.58|410.18|0
1647537080000|2022-03-17 17:11:20|412.37|409.97|411.96|409.56|412.58|410.18|411.96|409.56|0
1647537090000|2022-03-17 17:11:30|412.16|409.76|412.27|409.87|412.27|409.87|412.16|409.76|0
1647537100000|2022-03-17 17:11:40|412.16|409.76|413.2|410.8|413.2|410.8|412.07|409.67|0
1647537110000|2022-03-17 17:11:50|413.31|410.91|413.2|410.8|413.41|411.01|412.99|410.59|0
1647537120000|2022-03-17 17:12:00|413.62|411.22|413.2|410.8|413.62|411.22|413.2|410.8|0
1647537130000|2022-03-17 17:12:10|412.89|410.49|412.99|410.59|412.99|410.59|412.79|410.39|0
1647537140000|2022-03-17 17:12:20|413.2|410.8|413.2|410.8|413.2|410.8|412.99|410.59|0
1647537150000|2022-03-17 17:12:30|413.62|411.22|413.82|411.42|414.24|411.84|413.52|411.12|0
1647537160000|2022-03-17 17:12:40|414.03|411.63|414.03|411.63|414.03|411.63|414.03|411.63|0
1647537170000|2022-03-17 17:12:50|414.14|411.74|414.24|411.84|414.24|411.84|414.03|411.63|0
1647537180000|2022-03-17 17:13:00|414.45|412.05|414.65|412.25|414.65|412.25|414.45|412.05|0
1647537190000|2022-03-17 17:13:10|414.86|412.46|415.28|412.88|415.38|412.98|414.86|412.46|0
1647537200000|2022-03-17 17:13:20|415.69|413.29|416.73|414.33|416.73|414.33|415.69|413.29|0
1647537210000|2022-03-17 17:13:30|416.52|414.12|416.63|414.23|416.94|414.54|416.52|414.12|0
1647537220000|2022-03-17 17:13:40|416.84|414.44|416.73|414.33|416.84|414.44|416.52|414.12|0
1647537230000|2022-03-17 17:13:50|416.52|414.12|416.22|413.82|416.52|414.12|416.22|413.82|0
1647537240000|2022-03-17 17:14:00|416.11|413.71|415.28|412.88|416.11|413.71|415.28|412.88|0
1647537250000|2022-03-17 17:14:10|415.69|413.29|415.48|413.08|415.69|413.29|415.28|412.88|0
1647537260000|2022-03-17 17:14:20|415.69|413.29|416.42|414.02|416.42|414.02|415.69|413.29|0
1647537270000|2022-03-17 17:14:30|417.15|414.75|416.11|413.71|417.15|414.75|416.11|413.71|0
1647537280000|2022-03-17 17:14:40|416.32|413.92|416.11|413.71|416.32|413.92|415.9|413.5|0
1647537290000|2022-03-17 17:14:50|416.22|413.82|416.32|413.92|416.32|413.92|416.22|413.82|0
1647537300000|2022-03-17 17:15:00|415.9|413.5|415.28|412.88|416.11|413.71|415.28|412.88|0
1647537310000|2022-03-17 17:15:10|415.48|413.08|416.32|413.92|416.32|413.92|415.48|413.08|0
1647537320000|2022-03-17 17:15:20|416.52|414.12|416.73|414.33|416.73|414.33|416.22|413.82|0
1647537330000|2022-03-17 17:15:30|416.63|414.23|417.36|414.96|417.77|415.37|416.63|414.23|0
1647537340000|2022-03-17 17:15:40|417.46|415.06|417.46|415.06|417.46|415.06|417.46|415.06|0
1647537350000|2022-03-17 17:15:50|417.56|415.16|416.73|414.33|417.56|415.16|416.73|414.33|0
1647537360000|2022-03-17 17:16:00|417.15|414.75|417.36|414.96|417.56|415.16|417.15|414.75|0
1647537370000|2022-03-17 17:16:10|417.15|414.75|417.36|414.96|417.36|414.96|417.15|414.75|0
1647537380000|2022-03-17 17:16:20|416.94|414.54|416.32|413.92|417.05|414.65|416.22|413.82|0
1647537390000|2022-03-17 17:16:30|416.52|414.12|416.42|414.02|416.52|414.12|416.42|414.02|0
1647537400000|2022-03-17 17:16:40|416.22|413.82|416.32|413.92|416.52|414.12|416.22|413.82|0
1647537410000|2022-03-17 17:16:50|416.52|414.12|416.11|413.71|416.52|414.12|416.11|413.71|0
1647537420000|2022-03-17 17:17:00|415.9|413.5|416.11|413.71|416.11|413.71|415.69|413.29|0
1647537430000|2022-03-17 17:17:10|415.48|413.08|415.07|412.67|415.48|413.08|414.86|412.46|0
1647537440000|2022-03-17 17:17:20|415.28|412.88|414.65|412.25|415.28|412.88|414.65|412.25|0
1647537450000|2022-03-17 17:17:30|414.86|412.46|415.07|412.67|415.07|412.67|414.86|412.46|0
1647537460000|2022-03-17 17:17:40|415.28|412.88|415.07|412.67|415.48|413.08|415.07|412.67|0
1647537470000|2022-03-17 17:17:50|415.48|413.08|415.48|413.08|415.48|413.08|415.38|412.98|0
1647537480000|2022-03-17 17:18:00|415.28|412.88|414.86|412.46|415.28|412.88|414.86|412.46|0
1647537490000|2022-03-17 17:18:10|414.65|412.25|414.65|412.25|414.86|412.46|414.65|412.25|0
1647537500000|2022-03-17 17:18:20|414.24|411.84|413.82|411.42|414.24|411.84|413.82|411.42|0
1647537510000|2022-03-17 17:18:30|413.61|411.21|413.61|411.21|414.03|411.63|413.61|411.21|0
1647537520000|2022-03-17 17:18:40|413.72|411.32|413.61|411.21|413.72|411.32|413.41|411.01|0
1647537530000|2022-03-17 17:18:50|413.82|411.42|413.51|411.11|413.82|411.42|413.51|411.11|0
1647537540000|2022-03-17 17:19:00|413.61|411.21|414.03|411.63|414.03|411.63|413.61|411.21|0
1647537550000|2022-03-17 17:19:10|413.82|411.42|413.61|411.21|414.03|411.63|413.61|411.21|0
1647537560000|2022-03-17 17:19:20|413.82|411.42|413.82|411.42|413.82|411.42|413.61|411.21|0
1647537570000|2022-03-17 17:19:30|413.72|411.32|413.41|411.01|413.72|411.32|413.41|411.01|0
1647537580000|2022-03-17 17:19:40|413.31|410.91|412.68|410.28|413.31|410.91|412.58|410.18|0
1647537590000|2022-03-17 17:19:50|412.99|410.59|412.78|410.38|412.99|410.59|412.78|410.38|0
1647537600000|2022-03-17 17:20:00|412.58|410.18|413.41|411.01|413.61|411.21|412.58|410.18|0
1647537610000|2022-03-17 17:20:10|413.2|410.8|412.99|410.59|413.2|410.8|412.99|410.59|0
1647537620000|2022-03-17 17:20:20|412.78|410.38|412.99|410.59|412.99|410.59|412.78|410.38|0
1647537630000|2022-03-17 17:20:30|412.78|410.38|412.78|410.38|412.78|410.38|412.78|410.38|0
1647537640000|2022-03-17 17:20:40|412.58|410.18|412.37|409.97|412.78|410.38|412.37|409.97|0
1647537650000|2022-03-17 17:20:50|411.95|409.55|411.13|408.73|411.95|409.55|411.13|408.73|0
1647537660000|2022-03-17 17:21:00|410.71|408.31|410.71|408.31|410.71|408.31|410.51|408.11|0
1647537670000|2022-03-17 17:21:10|410.51|408.11|411.13|408.73|411.13|408.73|410.51|408.11|0
1647537680000|2022-03-17 17:21:20|410.92|408.52|411.13|408.73|411.13|408.73|410.92|408.52|0
1647537690000|2022-03-17 17:21:30|410.92|408.52|410.92|408.52|410.92|408.52|410.71|408.31|0
1647537700000|2022-03-17 17:21:40|411.13|408.73|410.71|408.31|411.13|408.73|410.71|408.31|0
1647537710000|2022-03-17 17:21:50|410.92|408.52|410.71|408.31|410.92|408.52|410.71|408.31|0
1647537720000|2022-03-17 17:22:00|410.5|408.1|410.5|408.1|410.5|408.1|410.5|408.1|0
1647537730000|2022-03-17 17:22:10|410.71|408.31|410.3|407.9|410.71|408.31|410.3|407.9|0
1647537740000|2022-03-17 17:22:20|409.68|407.28|409.47|407.07|409.68|407.28|409.47|407.07|0
1647537750000|2022-03-17 17:22:30|409.68|407.28|409.68|407.28|409.68|407.28|409.68|407.28|0
1647537760000|2022-03-17 17:22:40|409.47|407.07|409.26|406.86|409.58|407.18|409.26|406.86|0
1647537770000|2022-03-17 17:22:50|409.47|407.07|409.47|407.07|409.47|407.07|409.26|406.86|0
1647537780000|2022-03-17 17:23:00|409.68|407.28|410.5|408.1|410.5|408.1|409.68|407.28|0
1647537790000|2022-03-17 17:23:10|410.41|408.01|410.3|407.9|410.5|408.1|410.3|407.9|0
1647537800000|2022-03-17 17:23:20|410.5|408.1|410.5|408.1|410.5|408.1|410.5|408.1|0
1647537810000|2022-03-17 17:23:30|410.3|407.9|410.71|408.31|410.71|408.31|410.3|407.9|0
1647537820000|2022-03-17 17:23:40|410.92|408.52|411.13|408.73|411.54|409.14|410.92|408.52|0
1647537830000|2022-03-17 17:23:50|410.92|408.52|410.5|408.1|410.92|408.52|410.5|408.1|0
1647537840000|2022-03-17 17:24:00|410.2|407.8|409.88|407.48|410.2|407.8|409.68|407.28|0
1647537850000|2022-03-17 17:24:10|410.09|407.69|410.09|407.69|410.3|407.9|410.09|407.69|0
1647537860000|2022-03-17 17:24:20|409.68|407.28|409.47|407.07|409.68|407.28|409.26|406.86|0
1647537870000|2022-03-17 17:24:30|409.68|407.28|409.26|406.86|409.68|407.28|409.26|406.86|0
1647537880000|2022-03-17 17:24:40|409.47|407.07|409.88|407.48|409.88|407.48|409.26|406.86|0
1647537890000|2022-03-17 17:24:50|409.47|407.07|409.68|407.28|409.88|407.48|409.47|407.07|0
1647537900000|2022-03-17 17:25:00|409.37|406.97|409.47|407.07|409.47|407.07|409.26|406.86|0
1647537910000|2022-03-17 17:25:10|409.88|407.48|409.78|407.38|409.88|407.48|409.68|407.28|0
1647537920000|2022-03-17 17:25:20|409.68|407.28|409.68|407.28|409.68|407.28|409.68|407.28|0
1647537930000|2022-03-17 17:25:30|409.88|407.48|410.09|407.69|410.09|407.69|409.88|407.48|0
1647537940000|2022-03-17 17:25:40|409.88|407.48|409.26|406.86|409.88|407.48|409.26|406.86|0
1647537950000|2022-03-17 17:25:50|409.88|407.48|409.68|407.28|409.88|407.48|409.47|407.07|0
1647537960000|2022-03-17 17:26:00|409.47|407.07|408.44|406.04|409.47|407.07|408.44|406.04|0
1647537970000|2022-03-17 17:26:10|408.64|406.24|408.23|405.83|408.64|406.24|408.23|405.83|0
1647537980000|2022-03-17 17:26:20|408.02|405.62|407.82|405.42|408.02|405.62|407.61|405.21|0
1647537990000|2022-03-17 17:26:30|407.61|405.21|407.61|405.21|407.61|405.21|407.41|405.01|0
1647538000000|2022-03-17 17:26:40|407.51|405.11|406.79|404.39|407.51|405.11|406.79|404.39|0
1647538010000|2022-03-17 17:26:50|406.38|403.98|406.38|403.98|406.58|404.18|406.17|403.77|0
1647538020000|2022-03-17 17:27:00|405.76|403.36|405.35|402.95|405.76|403.36|405.14|402.74|0
1647538030000|2022-03-17 17:27:10|404.73|402.33|405.14|402.74|405.35|402.95|404.73|402.33|0
1647538040000|2022-03-17 17:27:20|405.25|402.85|405.76|403.36|405.76|403.36|405.25|402.85|0
1647538050000|2022-03-17 17:27:30|405.86|403.46|405.86|403.46|405.86|403.46|405.86|403.46|0
1647538060000|2022-03-17 17:27:40|405.96|403.56|406.07|403.67|406.17|403.77|405.96|403.56|0
1647538070000|2022-03-17 17:27:50|405.96|403.56|405.96|403.56|405.96|403.56|405.96|403.56|0
1647538080000|2022-03-17 17:28:00|405.76|403.36|405.14|402.74|405.96|403.56|405.14|402.74|0
1647538090000|2022-03-17 17:28:10|404.73|402.33|405.14|402.74|405.14|402.74|404.73|402.33|0
1647538100000|2022-03-17 17:28:20|404.93|402.53|404.93|402.53|405.14|402.74|404.93|402.53|0
1647538110000|2022-03-17 17:28:30|404.73|402.33|403.7|401.3|404.73|402.33|403.7|401.3|0
1647538120000|2022-03-17 17:28:40|404.11|401.71|404.32|401.92|404.32|401.92|404.11|401.71|0
1647538130000|2022-03-17 17:28:50|404.52|402.12|404.32|401.92|404.52|402.12|404.32|401.92|0
1647538140000|2022-03-17 17:29:00|404.11|401.71|404.01|401.61|404.11|401.71|404.01|401.61|0
1647538150000|2022-03-17 17:29:10|403.7|401.3|404.11|401.71|404.11|401.71|403.7|401.3|0
1647538160000|2022-03-17 17:29:20|404.32|401.92|404.11|401.71|404.32|401.92|404.11|401.71|0
1647538170000|2022-03-17 17:29:30|403.7|401.3|403.91|401.51|403.91|401.51|403.7|401.3|0
1647538190000|2022-03-17 17:29:50|404.11|401.71|403.91|401.51|404.11|401.71|403.91|401.51|0
1647538200000|2022-03-17 17:30:00|403.7|401.3|403.49|401.09|403.7|401.3|403.49|401.09|0
1647538210000|2022-03-17 17:30:10|403.7|401.3|403.91|401.51|404.32|401.92|403.7|401.3|0
1647538220000|2022-03-17 17:30:20|403.81|401.41|404.32|401.92|404.52|402.12|403.81|401.41|0
1647538230000|2022-03-17 17:30:30|403.91|401.51|404.22|401.82|404.32|401.92|403.91|401.51|0
1647538240000|2022-03-17 17:30:40|404.11|401.71|403.7|401.3|404.11|401.71|403.7|401.3|0
1647538250000|2022-03-17 17:30:50|403.49|401.09|403.08|400.68|403.49|401.09|403.08|400.68|0
1647538270000|2022-03-17 17:31:10|402.88|400.48|403.7|401.3|403.7|401.3|402.88|400.48|0
1647538280000|2022-03-17 17:31:20|403.6|401.2|403.7|401.3|403.91|401.51|403.6|401.2|0
1647538290000|2022-03-17 17:31:30|403.91|401.51|404.11|401.71|404.11|401.71|403.91|401.51|0
1647538300000|2022-03-17 17:31:40|404.01|401.61|404.32|401.92|404.32|401.92|404.01|401.61|0
1647538310000|2022-03-17 17:31:50|404.52|402.12|404.93|402.53|404.93|402.53|404.52|402.12|0
1647538320000|2022-03-17 17:32:00|404.73|402.33|404.52|402.12|404.73|402.33|404.52|402.12|0
1647538330000|2022-03-17 17:32:10|404.73|402.33|404.32|401.92|404.73|402.33|404.32|401.92|0
1647538340000|2022-03-17 17:32:20|404.11|401.71|403.9|401.5|404.11|401.71|403.7|401.3|0
1647538350000|2022-03-17 17:32:30|404.11|401.71|404.11|401.71|404.11|401.71|403.9|401.5|0
1647538360000|2022-03-17 17:32:40|404.32|401.92|403.9|401.5|404.32|401.92|403.9|401.5|0
1647538370000|2022-03-17 17:32:50|403.7|401.3|403.9|401.5|403.9|401.5|402.88|400.48|0
1647538380000|2022-03-17 17:33:00|404.32|401.92|404.52|402.12|404.52|402.12|404.32|401.92|0
1647538390000|2022-03-17 17:33:10|404.32|401.92|403.29|400.89|404.32|401.92|403.29|400.89|0
1647538400000|2022-03-17 17:33:20|403.49|401.09|402.88|400.48|403.49|401.09|402.88|400.48|0
1647538410000|2022-03-17 17:33:30|403.08|400.68|403.29|400.89|403.29|400.89|403.08|400.68|0
1647538420000|2022-03-17 17:33:40|403.08|400.68|403.08|400.68|403.08|400.68|402.88|400.48|0
1647538430000|2022-03-17 17:33:50|403.29|400.89|403.29|400.89|403.29|400.89|403.08|400.68|0
1647538440000|2022-03-17 17:34:00|403.08|400.68|403.29|400.89|403.29|400.89|403.08|400.68|0
1647538450000|2022-03-17 17:34:10|403.19|400.79|403.49|401.09|403.7|401.3|403.19|400.79|0
1647538460000|2022-03-17 17:34:20|403.6|401.2|403.9|401.5|403.9|401.5|403.6|401.2|0
1647538470000|2022-03-17 17:34:30|403.39|400.99|403.49|401.09|403.49|401.09|403.29|400.89|0
1647538480000|2022-03-17 17:34:40|403.7|401.3|403.7|401.3|403.7|401.3|403.49|401.09|0
1647538490000|2022-03-17 17:34:50|403.49|401.09|403.81|401.41|403.81|401.41|403.49|401.09|0
1647538500000|2022-03-17 17:35:00|403.9|401.5|403.7|401.3|403.9|401.5|403.49|401.09|0
1647538510000|2022-03-17 17:35:10|403.49|401.09|403.7|401.3|403.9|401.5|403.49|401.09|0
1647538520000|2022-03-17 17:35:20|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1647538530000|2022-03-17 17:35:30|404.01|401.61|403.7|401.3|404.11|401.71|403.7|401.3|0
1647538540000|2022-03-17 17:35:40|403.6|401.2|403.49|401.09|403.6|401.2|403.49|401.09|0
1647538550000|2022-03-17 17:35:50|403.29|400.89|403.6|401.2|403.7|401.3|403.29|400.89|0
1647538560000|2022-03-17 17:36:00|403.29|400.89|403.49|401.09|403.7|401.3|403.29|400.89|0
1647538570000|2022-03-17 17:36:10|403.29|400.89|403.7|401.3|403.7|401.3|403.29|400.89|0
1647538580000|2022-03-17 17:36:20|403.9|401.5|403.7|401.3|404.11|401.71|403.7|401.3|0
1647538590000|2022-03-17 17:36:30|403.49|401.09|403.7|401.3|403.7|401.3|403.49|401.09|0
1647538600000|2022-03-17 17:36:40|403.9|401.5|403.6|401.2|403.9|401.5|403.6|401.2|0
1647538610000|2022-03-17 17:36:50|403.7|401.3|403.9|401.5|403.9|401.5|403.7|401.3|0
1647538620000|2022-03-17 17:37:00|403.49|401.09|403.19|400.79|403.7|401.3|403.19|400.79|0
1647538630000|2022-03-17 17:37:10|403.08|400.68|404.22|401.82|404.52|402.12|403.08|400.68|0
1647538640000|2022-03-17 17:37:20|404.52|402.12|404.31|401.91|404.73|402.33|404.31|401.91|0
1647538650000|2022-03-17 17:37:30|404.52|402.12|404.52|402.12|404.52|402.12|404.31|401.91|0
1647538660000|2022-03-17 17:37:40|404.63|402.23|404.52|402.12|404.63|402.23|404.52|402.12|0
1647538670000|2022-03-17 17:37:50|404.31|401.91|404.31|401.91|404.31|401.91|404.11|401.71|0
1647538680000|2022-03-17 17:38:00|404.52|402.12|404.93|402.53|404.93|402.53|404.52|402.12|0
1647538690000|2022-03-17 17:38:10|404.72|402.32|403.49|401.09|404.72|402.32|403.49|401.09|0
1647538700000|2022-03-17 17:38:20|403.9|401.5|404.72|402.32|404.72|402.32|403.9|401.5|0
1647538710000|2022-03-17 17:38:30|404.52|402.12|404.31|401.91|404.72|402.32|404.31|401.91|0
1647538720000|2022-03-17 17:38:40|404.72|402.32|404.72|402.32|404.93|402.53|404.72|402.32|0
1647538730000|2022-03-17 17:38:50|404.52|402.12|404.31|401.91|404.72|402.32|404.31|401.91|0
1647538740000|2022-03-17 17:39:00|404.52|402.12|404.31|401.91|404.52|402.12|404.31|401.91|0
1647538750000|2022-03-17 17:39:10|404.72|402.32|404.11|401.71|404.72|402.32|404.11|401.71|0
1647538760000|2022-03-17 17:39:20|403.7|401.3|403.6|401.2|403.7|401.3|403.6|401.2|0
1647538770000|2022-03-17 17:39:30|403.7|401.3|403.9|401.5|403.9|401.5|403.7|401.3|0
1647538780000|2022-03-17 17:39:40|403.7|401.3|403.7|401.3|403.9|401.5|403.7|401.3|0
1647538790000|2022-03-17 17:39:50|403.6|401.2|403.49|401.09|403.6|401.2|403.29|400.89|0
1647538800000|2022-03-17 17:40:00|403.7|401.3|403.29|400.89|403.7|401.3|403.29|400.89|0
1647538810000|2022-03-17 17:40:10|402.67|400.27|402.46|400.06|402.67|400.27|402.46|400.06|0
1647538820000|2022-03-17 17:40:20|402.26|399.86|401.96|399.56|402.26|399.86|401.96|399.56|0
1647538830000|2022-03-17 17:40:30|402.05|399.65|401.64|399.24|402.05|399.65|401.64|399.24|0
1647538840000|2022-03-17 17:40:40|401.23|398.83|400.83|398.43|401.23|398.83|400.83|398.43|0
1647538850000|2022-03-17 17:40:50|400.62|398.22|400.83|398.43|401.03|398.63|400.62|398.22|0
1647538860000|2022-03-17 17:41:00|400.73|398.33|400.62|398.22|400.73|398.33|400.42|398.02|0
1647538870000|2022-03-17 17:41:10|400.42|398.02|400.11|397.71|400.42|398.02|400.11|397.71|0
1647538880000|2022-03-17 17:41:20|399.91|397.51|399.8|397.4|399.91|397.51|399.6|397.2|0
1647538890000|2022-03-17 17:41:30|400.01|397.61|399.8|397.4|400.01|397.61|399.8|397.4|0
1647538900000|2022-03-17 17:41:40|399.6|397.2|399.7|397.3|399.7|397.3|399.6|397.2|0
1647538910000|2022-03-17 17:41:50|399.8|397.4|398.98|396.58|399.8|397.4|398.98|396.58|0
1647538920000|2022-03-17 17:42:00|398.89|396.49|399.09|396.69|399.19|396.79|398.89|396.49|0
1647538930000|2022-03-17 17:42:10|398.78|396.38|399.19|396.79|399.19|396.79|398.78|396.38|0
1647538940000|2022-03-17 17:42:20|398.98|396.58|398.78|396.38|398.98|396.58|398.78|396.38|0
1647538950000|2022-03-17 17:42:30|398.37|395.97|398.17|395.77|398.57|396.17|398.17|395.77|0
1647538960000|2022-03-17 17:42:40|398.37|395.97|398.17|395.77|398.37|395.97|398.17|395.77|0
1647538970000|2022-03-17 17:42:50|398.37|395.97|397.96|395.56|398.37|395.97|397.96|395.56|0
1647538980000|2022-03-17 17:43:00|398.17|395.77|397.96|395.56|398.57|396.17|397.96|395.56|0
1647538990000|2022-03-17 17:43:10|398.07|395.67|397.96|395.56|398.17|395.77|397.96|395.56|0
1647539000000|2022-03-17 17:43:20|398.17|395.77|397.96|395.56|398.17|395.77|397.96|395.56|0
1647539010000|2022-03-17 17:43:30|397.76|395.36|398.27|395.87|398.27|395.87|397.76|395.36|0
1647539020000|2022-03-17 17:43:40|398.17|395.77|397.96|395.56|398.17|395.77|397.96|395.56|0
1647539030000|2022-03-17 17:43:50|398.17|395.77|397.76|395.36|398.17|395.77|397.76|395.36|0
1647539040000|2022-03-17 17:44:00|397.96|395.56|398.17|395.77|398.37|395.97|397.96|395.56|0
1647539050000|2022-03-17 17:44:10|398.37|395.97|398.98|396.58|399.39|396.99|398.37|395.97|0
1647539060000|2022-03-17 17:44:20|398.78|396.38|398.98|396.58|398.98|396.58|398.78|396.38|0
1647539070000|2022-03-17 17:44:30|398.78|396.38|398.57|396.17|398.78|396.38|398.57|396.17|0
1647539080000|2022-03-17 17:44:40|398.48|396.08|398.57|396.17|398.57|396.17|398.48|396.08|0
1647539090000|2022-03-17 17:44:50|398.98|396.58|398.88|396.48|399.19|396.79|398.88|396.48|0
1647539100000|2022-03-17 17:45:00|398.57|396.17|398.88|396.48|398.88|396.48|398.57|396.17|0
1647539110000|2022-03-17 17:45:10|399.19|396.79|397.7|395.3|400.44|398.04|397.7|395.3|0
1647539120000|2022-03-17 17:45:20|397.81|395.41|397.91|395.51|397.91|395.51|397.81|395.41|0
1647539130000|2022-03-17 17:45:30|396.77|394.37|396.56|394.16|396.77|394.37|396.56|394.16|0
1647539140000|2022-03-17 17:45:40|396.35|393.95|396.77|394.37|396.77|394.37|396.35|393.95|0
1647539150000|2022-03-17 17:45:50|396.56|394.16|396.35|393.95|396.77|394.37|396.35|393.95|0
1647539160000|2022-03-17 17:46:00|396.56|394.16|396.35|393.95|396.56|394.16|396.35|393.95|0
1647539170000|2022-03-17 17:46:10|395.94|393.54|395.94|393.54|395.94|393.54|395.94|393.54|0
1647539180000|2022-03-17 17:46:20|396.35|393.95|396.15|393.75|396.35|393.95|395.74|393.34|0
1647539190000|2022-03-17 17:46:30|395.94|393.54|396.35|393.95|396.35|393.95|395.94|393.54|0
1647539200000|2022-03-17 17:46:40|396.25|393.85|395.94|393.54|396.35|393.95|395.94|393.54|0
1647539210000|2022-03-17 17:46:50|396.05|393.65|396.25|393.85|396.25|393.85|395.94|393.54|0
1647539220000|2022-03-17 17:47:00|396.15|393.75|395.73|393.33|396.35|393.95|395.73|393.33|0
1647539230000|2022-03-17 17:47:10|395.94|393.54|395.73|393.33|396.05|393.65|395.73|393.33|0
1647539240000|2022-03-17 17:47:20|395.43|393.03|395.53|393.13|395.73|393.33|395.43|393.03|0
1647539250000|2022-03-17 17:47:30|395.43|393.03|395.73|393.33|395.73|393.33|395.43|393.03|0
1647539260000|2022-03-17 17:47:40|395.53|393.13|395.73|393.33|395.73|393.33|395.53|393.13|0
1647539270000|2022-03-17 17:47:50|395.53|393.13|396.15|393.75|396.15|393.75|395.53|393.13|0
1647539280000|2022-03-17 17:48:00|396.35|393.95|395.94|393.54|396.56|394.16|395.94|393.54|0
1647539290000|2022-03-17 17:48:10|395.32|392.92|395.32|392.92|395.53|393.13|395.32|392.92|0
1647539300000|2022-03-17 17:48:20|395.12|392.72|395.43|393.03|395.43|393.03|395.12|392.72|0
1647539310000|2022-03-17 17:48:30|395.53|393.13|395.73|393.33|396.15|393.75|395.53|393.13|0
1647539320000|2022-03-17 17:48:40|395.64|393.24|395.94|393.54|395.94|393.54|395.53|393.13|0
1647539330000|2022-03-17 17:48:50|395.32|392.92|395.32|392.92|395.32|392.92|395.12|392.72|0
1647539340000|2022-03-17 17:49:00|395.12|392.72|395.12|392.72|395.32|392.92|395.12|392.72|0
1647539350000|2022-03-17 17:49:10|395.32|392.92|395.53|393.13|395.53|393.13|395.32|392.92|0
1647539360000|2022-03-17 17:49:20|395.43|393.03|395.12|392.72|395.43|393.03|395.12|392.72|0
1647539370000|2022-03-17 17:49:30|395.53|393.13|395.22|392.82|395.53|393.13|395.12|392.72|0
1647539380000|2022-03-17 17:49:40|394.91|392.51|395.02|392.62|395.02|392.62|394.71|392.31|0
1647539390000|2022-03-17 17:49:50|394.91|392.51|394.91|392.51|394.91|392.51|394.91|392.51|0
1647539400000|2022-03-17 17:50:00|394.71|392.31|394.91|392.51|394.91|392.51|394.71|392.31|0
1647539410000|2022-03-17 17:50:10|394.71|392.31|394.81|392.41|394.91|392.51|394.5|392.1|0
1647539420000|2022-03-17 17:50:20|395.12|392.72|394.71|392.31|395.32|392.92|394.71|392.31|0
1647539430000|2022-03-17 17:50:30|394.7|392.3|394.91|392.51|394.91|392.51|394.7|392.3|0
1647539440000|2022-03-17 17:50:40|394.7|392.3|394.5|392.1|394.7|392.3|394.5|392.1|0
1647539450000|2022-03-17 17:50:50|394.7|392.3|394.5|392.1|394.7|392.3|394.5|392.1|0
1647539460000|2022-03-17 17:51:00|394.29|391.89|394.09|391.69|394.29|391.89|393.88|391.48|0
1647539470000|2022-03-17 17:51:10|394.5|392.1|393.68|391.28|394.5|392.1|393.68|391.28|0
1647539480000|2022-03-17 17:51:20|394.09|391.69|393.47|391.07|394.09|391.69|393.47|391.07|0
1647539490000|2022-03-17 17:51:30|393.27|390.87|393.47|391.07|393.68|391.28|393.27|390.87|0
1647539500000|2022-03-17 17:51:40|393.37|390.97|393.47|391.07|393.47|391.07|393.37|390.97|0
1647539510000|2022-03-17 17:51:50|393.27|390.87|393.27|390.87|393.27|390.87|393.27|390.87|0
1647539520000|2022-03-17 17:52:00|392.65|390.25|392.65|390.25|392.65|390.25|392.55|390.15|0
1647539530000|2022-03-17 17:52:10|392.45|390.05|392.24|389.84|392.65|390.25|392.24|389.84|0
1647539540000|2022-03-17 17:52:20|392.45|390.05|392.03|389.63|392.45|390.05|392.03|389.63|0
1647539550000|2022-03-17 17:52:30|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1647539560000|2022-03-17 17:52:40|392.24|389.84|392.45|390.05|392.45|390.05|392.14|389.74|0
1647539570000|2022-03-17 17:52:50|392.86|390.46|393.06|390.66|393.06|390.66|392.86|390.46|0
1647539580000|2022-03-17 17:53:00|392.86|390.46|393.27|390.87|393.27|390.87|392.86|390.46|0
1647539590000|2022-03-17 17:53:10|393.06|390.66|393.47|391.07|393.47|391.07|393.06|390.66|0
1647539600000|2022-03-17 17:53:20|393.68|391.28|394.09|391.69|394.09|391.69|393.68|391.28|0
1647539610000|2022-03-17 17:53:30|393.78|391.38|393.47|391.07|393.78|391.38|393.47|391.07|0
1647539620000|2022-03-17 17:53:40|393.68|391.28|393.88|391.48|393.88|391.48|393.68|391.28|0
1647539630000|2022-03-17 17:53:50|393.58|391.18|393.68|391.28|393.68|391.28|393.47|391.07|0
1647539640000|2022-03-17 17:54:00|393.88|391.48|393.47|391.07|393.88|391.48|393.47|391.07|0
1647539650000|2022-03-17 17:54:10|393.68|391.28|394.09|391.69|394.09|391.69|393.68|391.28|0
1647539660000|2022-03-17 17:54:20|393.88|391.48|394.09|391.69|394.09|391.69|393.88|391.48|0
1647539670000|2022-03-17 17:54:30|393.68|391.28|394.09|391.69|394.09|391.69|393.68|391.28|0
1647539680000|2022-03-17 17:54:40|393.88|391.48|393.68|391.28|393.88|391.48|393.58|391.18|0
1647539690000|2022-03-17 17:54:50|394.09|391.69|393.68|391.28|394.09|391.69|393.68|391.28|0
1647539700000|2022-03-17 17:55:00|393.27|390.87|393.68|391.28|393.99|391.59|393.27|390.87|0
1647539710000|2022-03-17 17:55:10|393.88|391.48|393.88|391.48|393.99|391.59|393.88|391.48|0
1647539720000|2022-03-17 17:55:20|393.99|391.59|393.88|391.48|393.99|391.59|393.88|391.48|0
1647539730000|2022-03-17 17:55:30|393.47|391.07|393.68|391.28|393.68|391.28|393.47|391.07|0
1647539740000|2022-03-17 17:55:40|393.47|391.07|393.26|390.86|393.47|391.07|393.26|390.86|0
1647539750000|2022-03-17 17:55:50|393.47|391.07|393.26|390.86|393.47|391.07|393.26|390.86|0
1647539760000|2022-03-17 17:56:00|393.06|390.66|393.26|390.86|393.26|390.86|392.65|390.25|0
1647539770000|2022-03-17 17:56:10|393.06|390.66|392.44|390.04|393.06|390.66|392.44|390.04|0
1647539780000|2022-03-17 17:56:20|392.65|390.25|392.65|390.25|392.65|390.25|392.44|390.04|0
1647539790000|2022-03-17 17:56:30|393.06|390.66|393.06|390.66|393.06|390.66|393.06|390.66|0
1647539800000|2022-03-17 17:56:40|392.65|390.25|393.26|390.86|393.26|390.86|392.65|390.25|0
1647539810000|2022-03-17 17:56:50|393.06|390.66|393.17|390.77|393.17|390.77|392.85|390.45|0
1647539820000|2022-03-17 17:57:00|393.26|390.86|393.26|390.86|393.47|391.07|393.26|390.86|0
1647539830000|2022-03-17 17:57:10|393.17|390.77|393.06|390.66|393.26|390.86|393.06|390.66|0
1647539840000|2022-03-17 17:57:20|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1647539850000|2022-03-17 17:57:30|392.44|390.04|392.85|390.45|392.85|390.45|392.44|390.04|0
1647539860000|2022-03-17 17:57:40|393.06|390.66|393.26|390.86|393.26|390.86|392.85|390.45|0
1647539870000|2022-03-17 17:57:50|393.37|390.97|393.26|390.86|393.37|390.97|393.26|390.86|0
1647539880000|2022-03-17 17:58:00|393.06|390.66|392.44|390.04|393.06|390.66|392.44|390.04|0
1647539890000|2022-03-17 17:58:10|392.34|389.94|392.24|389.84|392.34|389.94|392.24|389.84|0
1647539900000|2022-03-17 17:58:20|392.65|390.25|393.06|390.66|393.06|390.66|392.65|390.25|0
1647539910000|2022-03-17 17:58:30|392.96|390.56|392.85|390.45|393.06|390.66|392.85|390.45|0
1647539920000|2022-03-17 17:58:40|392.65|390.25|392.65|390.25|392.65|390.25|392.55|390.15|0
1647539930000|2022-03-17 17:58:50|393.17|390.77|393.88|391.48|393.88|391.48|393.17|390.77|0
1647539940000|2022-03-17 17:59:00|393.67|391.27|394.63|392.23|394.63|392.23|393.67|391.27|0
1647539950000|2022-03-17 17:59:10|394.83|392.43|395.03|392.63|395.03|392.63|394.83|392.43|0
1647539960000|2022-03-17 17:59:20|395.14|392.74|395.03|392.63|395.14|392.74|395.03|392.63|0
1647539970000|2022-03-17 17:59:30|394.83|392.43|395.65|393.25|395.65|393.25|394.83|392.43|0
1647539980000|2022-03-17 17:59:40|395.85|393.45|396.26|393.86|396.26|393.86|395.85|393.45|0
1647539990000|2022-03-17 17:59:50|396.06|393.66|396.06|393.66|396.16|393.76|396.06|393.66|0
1647540000000|2022-03-17 18:00:00|396.16|393.76|395.85|393.45|396.47|394.07|395.85|393.45|0
1647540010000|2022-03-17 18:00:10|396.57|394.17|396.26|393.86|396.57|394.17|396.26|393.86|0
1647540020000|2022-03-17 18:00:20|396.06|393.66|396.06|393.66|396.26|393.86|396.06|393.66|0
1647540030000|2022-03-17 18:00:30|395.85|393.45|397.08|394.68|397.08|394.68|395.85|393.45|0
1647540040000|2022-03-17 18:00:40|396.88|394.48|397.29|394.89|397.29|394.89|396.88|394.48|0
1647540050000|2022-03-17 18:00:50|397.08|394.68|397.29|394.89|397.29|394.89|397.08|394.68|0
1647540060000|2022-03-17 18:01:00|397.7|395.3|397.08|394.68|397.7|395.3|397.08|394.68|0
1647540070000|2022-03-17 18:01:10|397.29|394.89|397.29|394.89|397.29|394.89|397.08|394.68|0
1647540080000|2022-03-17 18:01:20|397.49|395.09|397.7|395.3|397.7|395.3|397.39|394.99|0
1647540090000|2022-03-17 18:01:30|397.9|395.5|397.9|395.5|397.9|395.5|397.9|395.5|0
1647540100000|2022-03-17 18:01:40|397.49|395.09|397.29|394.89|397.49|395.09|397.29|394.89|0
1647540110000|2022-03-17 18:01:50|397.49|395.09|397.6|395.2|397.7|395.3|397.49|395.09|0
1647540120000|2022-03-17 18:02:00|397.7|395.3|397.9|395.5|398.52|396.12|397.7|395.3|0
1647540130000|2022-03-17 18:02:10|398.52|396.12|398.31|395.91|398.72|396.32|398.31|395.91|0
1647540140000|2022-03-17 18:02:20|398.52|396.12|398.72|396.32|398.72|396.32|398.31|395.91|0
1647540150000|2022-03-17 18:02:30|398.52|396.12|398.52|396.12|398.93|396.53|398.52|396.12|0
1647540160000|2022-03-17 18:02:40|398.72|396.32|398.31|395.91|398.72|396.32|398.31|395.91|0
1647540170000|2022-03-17 18:02:50|398.11|395.71|397.7|395.3|398.11|395.71|397.7|395.3|0
1647540180000|2022-03-17 18:03:00|397.49|395.09|397.9|395.5|397.9|395.5|397.49|395.09|0
1647540190000|2022-03-17 18:03:10|398.52|396.12|399.14|396.74|399.14|396.74|398.52|396.12|0
1647540200000|2022-03-17 18:03:20|399.55|397.15|399.55|397.15|399.75|397.35|399.55|397.15|0
1647540210000|2022-03-17 18:03:30|399.14|396.74|399.55|397.15|399.55|397.15|399.14|396.74|0
1647540220000|2022-03-17 18:03:40|399.34|396.94|399.34|396.94|399.55|397.15|399.34|396.94|0
1647540230000|2022-03-17 18:03:50|399.45|397.05|399.14|396.74|399.55|397.15|399.14|396.74|0
1647540240000|2022-03-17 18:04:00|399.34|396.94|399.55|397.15|399.55|397.15|399.13|396.73|0
1647540250000|2022-03-17 18:04:10|399.45|397.05|398.93|396.53|399.45|397.05|398.72|396.32|0
1647540260000|2022-03-17 18:04:20|399.13|396.73|399.13|396.73|399.13|396.73|398.93|396.53|0
1647540270000|2022-03-17 18:04:30|398.72|396.32|398.42|396.02|398.72|396.32|398.31|395.91|0
1647540280000|2022-03-17 18:04:40|398.11|395.71|397.9|395.5|398.11|395.71|397.7|395.3|0
1647540290000|2022-03-17 18:04:50|397.7|395.3|397.7|395.3|397.7|395.3|397.6|395.2|0
1647540300000|2022-03-17 18:05:00|397.49|395.09|397.7|395.3|398.11|395.71|397.49|395.09|0
1647540310000|2022-03-17 18:05:10|397.29|394.89|396.88|394.48|397.29|394.89|396.88|394.48|0
1647540320000|2022-03-17 18:05:20|396.67|394.27|396.88|394.48|396.88|394.48|396.47|394.07|0
1647540330000|2022-03-17 18:05:30|396.67|394.27|396.67|394.27|396.67|394.27|396.47|394.07|0
1647540340000|2022-03-17 18:05:40|396.88|394.48|396.67|394.27|396.98|394.58|396.67|394.27|0
1647540350000|2022-03-17 18:05:50|396.57|394.17|397.29|394.89|397.29|394.89|396.57|394.17|0
1647540360000|2022-03-17 18:06:00|397.49|395.09|396.88|394.48|397.49|395.09|396.88|394.48|0
1647540370000|2022-03-17 18:06:10|397.08|394.68|397.49|395.09|397.49|395.09|397.08|394.68|0
1647540380000|2022-03-17 18:06:20|397.7|395.3|397.49|395.09|397.7|395.3|397.29|394.89|0
1647540390000|2022-03-17 18:06:30|397.08|394.68|397.49|395.09|397.7|395.3|397.08|394.68|0
1647540400000|2022-03-17 18:06:40|397.08|394.68|397.08|394.68|397.08|394.68|396.88|394.48|0
1647540410000|2022-03-17 18:06:50|396.88|394.48|396.88|394.48|396.88|394.48|396.67|394.27|0
1647540420000|2022-03-17 18:07:00|396.67|394.27|396.26|393.86|396.67|394.27|396.26|393.86|0
1647540430000|2022-03-17 18:07:10|396.06|393.66|396.26|393.86|396.26|393.86|396.06|393.66|0
1647540440000|2022-03-17 18:07:20|396.06|393.66|396.06|393.66|396.26|393.86|396.06|393.66|0
1647540450000|2022-03-17 18:07:30|395.85|393.45|395.85|393.45|395.96|393.56|395.85|393.45|0
1647540460000|2022-03-17 18:07:40|396.06|393.66|396.26|393.86|396.26|393.86|396.06|393.66|0
1647540470000|2022-03-17 18:07:50|396.57|394.17|396.26|393.86|396.57|394.17|396.26|393.86|0
1647540480000|2022-03-17 18:08:00|396.47|394.07|396.47|394.07|396.47|394.07|396.26|393.86|0
1647540490000|2022-03-17 18:08:10|396.26|393.86|396.06|393.66|396.47|394.07|396.06|393.66|0
1647540500000|2022-03-17 18:08:20|395.65|393.25|395.03|392.63|395.65|393.25|395.03|392.63|0
1647540510000|2022-03-17 18:08:30|394.83|392.43|394.62|392.22|394.83|392.43|394.62|392.22|0
1647540520000|2022-03-17 18:08:40|394.32|391.92|394.42|392.02|394.62|392.22|394.32|391.92|0
1647540530000|2022-03-17 18:08:50|394.62|392.22|394.83|392.43|395.14|392.74|394.62|392.22|0
1647540540000|2022-03-17 18:09:00|394.42|392.02|394.42|392.02|394.62|392.22|394.42|392.02|0
1647540550000|2022-03-17 18:09:10|394.83|392.43|395.24|392.84|395.24|392.84|394.83|392.43|0
1647540560000|2022-03-17 18:09:20|394.83|392.43|395.24|392.84|395.24|392.84|394.83|392.43|0
1647540570000|2022-03-17 18:09:30|395.03|392.63|395.03|392.63|395.03|392.63|394.83|392.43|0
1647540580000|2022-03-17 18:09:40|395.24|392.84|395.64|393.24|395.64|393.24|395.24|392.84|0
1647540590000|2022-03-17 18:09:50|396.26|393.86|396.46|394.06|396.46|394.06|396.26|393.86|0
1647540600000|2022-03-17 18:10:00|396.67|394.27|396.26|393.86|396.67|394.27|396.26|393.86|0
1647540610000|2022-03-17 18:10:10|396.05|393.65|396.46|394.06|396.46|394.06|396.05|393.65|0
1647540620000|2022-03-17 18:10:20|396.37|393.97|396.46|394.06|396.46|394.06|396.26|393.86|0
1647540630000|2022-03-17 18:10:30|396.26|393.86|396.46|394.06|396.46|394.06|396.26|393.86|0
1647540640000|2022-03-17 18:10:40|396.67|394.27|396.67|394.27|396.87|394.47|396.67|394.27|0
1647540650000|2022-03-17 18:10:50|397.08|394.68|396.98|394.58|397.08|394.68|396.67|394.27|0
1647540660000|2022-03-17 18:11:00|396.87|394.47|397.49|395.09|397.49|395.09|396.87|394.47|0
1647540670000|2022-03-17 18:11:10|397.8|395.4|397.49|395.09|397.8|395.4|397.49|395.09|0
1647540680000|2022-03-17 18:11:20|397.39|394.99|397.9|395.5|398.11|395.71|397.39|394.99|0
1647540690000|2022-03-17 18:11:30|398.31|395.91|398.72|396.32|398.72|396.32|398.31|395.91|0
1647540700000|2022-03-17 18:11:40|398.31|395.91|398.52|396.12|398.52|396.12|398.11|395.71|0
1647540710000|2022-03-17 18:11:50|398.1|395.7|398.72|396.32|398.72|396.32|398.1|395.7|0
1647540720000|2022-03-17 18:12:00|398.93|396.53|399.95|397.55|399.95|397.55|398.93|396.53|0
1647540730000|2022-03-17 18:12:10|400.16|397.76|399.95|397.55|400.16|397.76|399.75|397.35|0
1647540740000|2022-03-17 18:12:20|399.75|397.35|399.95|397.55|399.95|397.55|399.75|397.35|0
1647540750000|2022-03-17 18:12:30|400.16|397.76|400.78|398.38|400.78|398.38|400.16|397.76|0
1647540760000|2022-03-17 18:12:40|401.6|399.2|401.6|399.2|401.6|399.2|401.6|399.2|0
1647540770000|2022-03-17 18:12:50|401.4|399|401.6|399.2|401.6|399.2|401.19|398.79|0
1647540780000|2022-03-17 18:13:00|400.78|398.38|400.57|398.17|400.98|398.58|400.57|398.17|0
1647540790000|2022-03-17 18:13:10|400.16|397.76|400.06|397.66|400.16|397.76|399.95|397.55|0
1647540800000|2022-03-17 18:13:20|399.95|397.55|399.86|397.46|400.27|397.87|399.86|397.46|0
1647540810000|2022-03-17 18:13:30|399.95|397.55|400.06|397.66|400.16|397.76|399.95|397.55|0
1647540820000|2022-03-17 18:13:40|399.95|397.55|399.34|396.94|399.95|397.55|399.34|396.94|0
1647540830000|2022-03-17 18:13:50|399.54|397.14|399.95|397.55|399.95|397.55|399.54|397.14|0
1647540840000|2022-03-17 18:14:00|400.16|397.76|399.75|397.35|400.37|397.97|399.75|397.35|0
1647540850000|2022-03-17 18:14:10|399.54|397.14|399.95|397.55|399.95|397.55|399.34|396.94|0
1647540860000|2022-03-17 18:14:20|400.06|397.66|400.16|397.76|400.27|397.87|400.06|397.66|0
1647540870000|2022-03-17 18:14:30|400.27|397.87|400.16|397.76|400.37|397.97|400.16|397.76|0
1647540880000|2022-03-17 18:14:40|400.37|397.97|400.06|397.66|400.37|397.97|399.95|397.55|0
1647540890000|2022-03-17 18:14:50|399.85|397.45|399.95|397.55|399.95|397.55|399.85|397.45|0
1647540900000|2022-03-17 18:15:00|399.75|397.35|399.75|397.35|399.75|397.35|399.54|397.14|0
1647540910000|2022-03-17 18:15:10|400.16|397.76|400.27|397.87|400.37|397.97|400.16|397.76|0
1647540920000|2022-03-17 18:15:20|400.16|397.76|400.37|397.97|400.37|397.97|399.95|397.55|0
1647540930000|2022-03-17 18:15:30|400.27|397.87|400.16|397.76|400.27|397.87|400.16|397.76|0
1647540940000|2022-03-17 18:15:40|400.36|397.96|400.16|397.76|400.36|397.96|400.16|397.76|0
1647540950000|2022-03-17 18:15:50|400.36|397.96|400.06|397.66|400.36|397.96|399.95|397.55|0
1647540960000|2022-03-17 18:16:00|400.16|397.76|400.36|397.96|400.36|397.96|400.16|397.76|0
1647540970000|2022-03-17 18:16:10|400.06|397.66|400.36|397.96|400.36|397.96|400.06|397.66|0
1647540980000|2022-03-17 18:16:20|400.16|397.76|400.16|397.76|400.16|397.76|400.16|397.76|0
1647540990000|2022-03-17 18:16:30|400.06|397.66|399.85|397.45|400.16|397.76|399.85|397.45|0
1647541000000|2022-03-17 18:16:40|399.75|397.35|400.36|397.96|400.36|397.96|399.75|397.35|0
1647541010000|2022-03-17 18:16:50|400.27|397.87|400.36|397.96|400.36|397.96|400.27|397.87|0
1647541020000|2022-03-17 18:17:00|400.06|397.66|400.16|397.76|400.16|397.76|399.75|397.35|0
1647541030000|2022-03-17 18:17:10|399.95|397.55|399.95|397.55|400.06|397.66|399.95|397.55|0
1647541040000|2022-03-17 18:17:20|400.16|397.76|399.95|397.55|400.16|397.76|399.95|397.55|0
1647541050000|2022-03-17 18:17:30|400.06|397.66|399.75|397.35|400.06|397.66|399.75|397.35|0
1647541060000|2022-03-17 18:17:40|399.95|397.55|399.54|397.14|399.95|397.55|399.54|397.14|0
1647541070000|2022-03-17 18:17:50|399.13|396.73|398.92|396.52|399.34|396.94|398.92|396.52|0
1647541080000|2022-03-17 18:18:00|399.13|396.73|399.13|396.73|399.34|396.94|399.13|396.73|0
1647541090000|2022-03-17 18:18:10|399.34|396.94|399.13|396.73|399.34|396.94|399.13|396.73|0
1647541100000|2022-03-17 18:18:20|399.34|396.94|399.85|397.45|399.85|397.45|399.34|396.94|0
1647541110000|2022-03-17 18:18:30|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1647541120000|2022-03-17 18:18:40|399.95|397.55|400.06|397.66|400.06|397.66|399.75|397.35|0
1647541130000|2022-03-17 18:18:50|400.16|397.76|400.16|397.76|400.16|397.76|399.75|397.35|0
1647541140000|2022-03-17 18:19:00|399.95|397.55|399.95|397.55|399.95|397.55|399.75|397.35|0
1647541150000|2022-03-17 18:19:10|399.75|397.35|399.44|397.04|399.75|397.35|399.44|397.04|0
1647541160000|2022-03-17 18:19:20|399.34|396.94|399.75|397.35|399.75|397.35|399.34|396.94|0
1647541170000|2022-03-17 18:19:30|400.16|397.76|400.06|397.66|400.16|397.76|399.95|397.55|0
1647541180000|2022-03-17 18:19:40|400.26|397.86|400.16|397.76|400.26|397.86|400.16|397.76|0
1647541190000|2022-03-17 18:19:50|399.95|397.55|399.95|397.55|399.95|397.55|399.75|397.35|0
1647541200000|2022-03-17 18:20:00|399.75|397.35|399.33|396.93|399.75|397.35|399.13|396.73|0
1647541210000|2022-03-17 18:20:10|399.54|397.14|399.33|396.93|399.54|397.14|399.33|396.93|0
1647541220000|2022-03-17 18:20:20|399.13|396.73|398.92|396.52|399.13|396.73|398.92|396.52|0
1647541230000|2022-03-17 18:20:30|399.13|396.73|398.92|396.52|399.13|396.73|398.92|396.52|0
1647541240000|2022-03-17 18:20:40|399.54|397.14|400.16|397.76|400.36|397.96|399.54|397.14|0
1647541250000|2022-03-17 18:20:50|399.95|397.55|399.75|397.35|400.16|397.76|399.75|397.35|0
1647541260000|2022-03-17 18:21:00|399.54|397.14|399.65|397.25|399.75|397.35|399.54|397.14|0
1647541270000|2022-03-17 18:21:10|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1647541280000|2022-03-17 18:21:20|399.85|397.45|399.85|397.45|399.85|397.45|399.75|397.35|0
1647541290000|2022-03-17 18:21:30|399.75|397.35|400.16|397.76|400.16|397.76|399.75|397.35|0
1647541300000|2022-03-17 18:21:40|399.95|397.55|399.95|397.55|400.16|397.76|399.95|397.55|0
1647541310000|2022-03-17 18:21:50|400.06|397.66|399.85|397.45|400.06|397.66|399.85|397.45|0
1647541320000|2022-03-17 18:22:00|399.54|397.14|398.92|396.52|399.54|397.14|398.72|396.32|0
1647541330000|2022-03-17 18:22:10|398.72|396.32|398.72|396.32|398.72|396.32|398.72|396.32|0
1647541340000|2022-03-17 18:22:20|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1647541350000|2022-03-17 18:22:30|398.92|396.52|399.13|396.73|399.33|396.93|398.92|396.52|0
1647541360000|2022-03-17 18:22:40|398.92|396.52|398.92|396.52|398.92|396.52|398.72|396.32|0
1647541370000|2022-03-17 18:22:50|399.33|396.93|398.72|396.32|399.33|396.93|398.72|396.32|0
1647541380000|2022-03-17 18:23:00|399.13|396.73|399.85|397.45|399.85|397.45|399.13|396.73|0
1647541390000|2022-03-17 18:23:10|399.75|397.35|399.95|397.55|400.06|397.66|399.75|397.35|0
1647541400000|2022-03-17 18:23:20|400.16|397.76|400.16|397.76|400.16|397.76|400.06|397.66|0
1647541410000|2022-03-17 18:23:30|400.26|397.86|399.95|397.55|400.26|397.86|399.95|397.55|0
1647541420000|2022-03-17 18:23:40|400.06|397.66|400.16|397.76|400.26|397.86|400.06|397.66|0
1647541430000|2022-03-17 18:23:50|400.26|397.86|400.16|397.76|400.26|397.86|400.16|397.76|0
1647541440000|2022-03-17 18:24:00|400.26|397.86|401.8|399.4|401.8|399.4|400.26|397.86|0
1647541450000|2022-03-17 18:24:10|400.98|398.58|401.6|399.2|401.6|399.2|400.98|398.58|0
1647541460000|2022-03-17 18:24:20|402.01|399.61|402.63|400.23|402.63|400.23|402.01|399.61|0
1647541470000|2022-03-17 18:24:30|402.42|400.02|401.6|399.2|402.42|400.02|401.6|399.2|0
1647541480000|2022-03-17 18:24:40|402.01|399.61|402.63|400.23|402.63|400.23|402.01|399.61|0
1647541490000|2022-03-17 18:24:50|402.53|400.13|402.42|400.02|402.53|400.13|402.22|399.82|0
1647541500000|2022-03-17 18:25:00|402.83|400.43|402.22|399.82|402.83|400.43|402.22|399.82|0
1647541510000|2022-03-17 18:25:10|402.12|399.72|401.39|398.99|402.12|399.72|401.39|398.99|0
1647541520000|2022-03-17 18:25:20|400.57|398.17|401.19|398.79|401.19|398.79|400.57|398.17|0
1647541530000|2022-03-17 18:25:30|400.98|398.58|400.98|398.58|401.19|398.79|400.98|398.58|0
1647541540000|2022-03-17 18:25:40|400.77|398.37|400.98|398.58|400.98|398.58|400.77|398.37|0
1647541550000|2022-03-17 18:25:50|401.19|398.79|401.6|399.2|401.6|399.2|401.19|398.79|0
1647541560000|2022-03-17 18:26:00|401.39|398.99|401.8|399.4|401.8|399.4|401.39|398.99|0
1647541570000|2022-03-17 18:26:10|401.6|399.2|401.8|399.4|401.8|399.4|401.6|399.2|0
1647541580000|2022-03-17 18:26:20|402.01|399.61|402.63|400.23|402.63|400.23|402.01|399.61|0
1647541590000|2022-03-17 18:26:30|402.83|400.43|402.63|400.23|402.83|400.43|402.63|400.23|0
1647541600000|2022-03-17 18:26:40|402.42|400.02|402.42|400.02|402.42|400.02|402.12|399.72|0
1647541610000|2022-03-17 18:26:50|402.63|400.23|403.04|400.64|403.04|400.64|402.63|400.23|0
1647541620000|2022-03-17 18:27:00|402.83|400.43|402.22|399.82|402.83|400.43|402.22|399.82|0
1647541630000|2022-03-17 18:27:10|402.42|400.02|402.83|400.43|402.83|400.43|402.42|400.02|0
1647541640000|2022-03-17 18:27:20|402.63|400.23|402.83|400.43|402.83|400.43|402.63|400.23|0
1647541650000|2022-03-17 18:27:30|403.04|400.64|402.83|400.43|403.04|400.64|402.63|400.23|0
1647541660000|2022-03-17 18:27:40|403.04|400.64|402.63|400.23|403.04|400.64|402.63|400.23|0
1647541670000|2022-03-17 18:27:50|402.83|400.43|403.87|401.47|403.87|401.47|402.83|400.43|0
1647541680000|2022-03-17 18:28:00|403.25|400.85|402.63|400.23|403.25|400.85|402.63|400.23|0
1647541690000|2022-03-17 18:28:10|402.42|400.02|402.63|400.23|402.63|400.23|402.42|400.02|0
1647541700000|2022-03-17 18:28:20|403.45|401.05|403.25|400.85|403.45|401.05|403.25|400.85|0
1647541710000|2022-03-17 18:28:30|403.04|400.64|402.83|400.43|403.04|400.64|402.83|400.43|0
1647541720000|2022-03-17 18:28:40|402.63|400.23|402.63|400.23|403.04|400.64|402.63|400.23|0
1647541730000|2022-03-17 18:28:50|402.42|400.02|402.63|400.23|402.63|400.23|402.42|400.02|0
1647541740000|2022-03-17 18:29:00|403.25|400.85|403.87|401.47|404.07|401.67|403.25|400.85|0
1647541750000|2022-03-17 18:29:10|404.07|401.67|404.8|402.4|405.83|403.43|404.07|401.67|0
1647541760000|2022-03-17 18:29:20|404.69|402.29|405.11|402.71|405.11|402.71|404.69|402.29|0
1647541770000|2022-03-17 18:29:30|404.9|402.5|405.73|403.33|405.73|403.33|404.9|402.5|0
1647541780000|2022-03-17 18:29:40|404.9|402.5|405.11|402.71|405.11|402.71|404.9|402.5|0
1647541790000|2022-03-17 18:29:50|405.73|403.33|405.93|403.53|405.93|403.53|405.73|403.33|0
1647541800000|2022-03-17 18:30:00|405.52|403.12|404.69|402.29|405.52|403.12|404.39|401.99|0
1647541810000|2022-03-17 18:30:10|404.49|402.09|404.28|401.88|404.49|402.09|404.28|401.88|0
1647541820000|2022-03-17 18:30:20|404.07|401.67|404.39|401.99|404.49|402.09|404.07|401.67|0
1647541830000|2022-03-17 18:30:30|404.28|401.88|404.49|402.09|404.49|402.09|404.07|401.67|0
1647541840000|2022-03-17 18:30:40|404.8|402.4|404.49|402.09|404.8|402.4|404.49|402.09|0
1647541850000|2022-03-17 18:30:50|404.28|401.88|404.07|401.67|404.28|401.88|404.07|401.67|0
1647541860000|2022-03-17 18:31:00|403.87|401.47|403.66|401.26|403.87|401.47|403.45|401.05|0
1647541870000|2022-03-17 18:31:10|403.87|401.47|404.9|402.5|404.9|402.5|403.87|401.47|0
1647541880000|2022-03-17 18:31:20|404.48|402.08|403.66|401.26|404.48|402.08|403.66|401.26|0
1647541890000|2022-03-17 18:31:30|403.45|401.05|404.07|401.67|404.07|401.67|403.45|401.05|0
1647541900000|2022-03-17 18:31:40|403.86|401.46|403.45|401.05|403.86|401.46|403.45|401.05|0
1647541910000|2022-03-17 18:31:50|402.63|400.23|402.63|400.23|402.63|400.23|402.42|400.02|0
1647541920000|2022-03-17 18:32:00|402.21|399.81|402.01|399.61|402.63|400.23|402.01|399.61|0
1647541930000|2022-03-17 18:32:10|402.21|399.81|401.8|399.4|402.21|399.81|401.8|399.4|0
1647541940000|2022-03-17 18:32:20|402.01|399.61|402.01|399.61|402.01|399.61|401.8|399.4|0
1647541950000|2022-03-17 18:32:30|402.21|399.81|401.59|399.19|402.21|399.81|401.59|399.19|0
1647541960000|2022-03-17 18:32:40|401.8|399.4|401.39|398.99|401.8|399.4|401.39|398.99|0
1647541970000|2022-03-17 18:32:50|401.18|398.78|401.18|398.78|401.18|398.78|400.98|398.58|0
1647541980000|2022-03-17 18:33:00|401.59|399.19|401.39|398.99|401.59|399.19|401.39|398.99|0
1647541990000|2022-03-17 18:33:10|401.08|398.68|401.59|399.19|401.59|399.19|401.08|398.68|0
1647542000000|2022-03-17 18:33:20|401.8|399.4|401.59|399.19|401.8|399.4|401.39|398.99|0
1647542010000|2022-03-17 18:33:30|401.8|399.4|401.7|399.3|401.8|399.4|401.59|399.19|0
1647542020000|2022-03-17 18:33:40|401.39|398.99|400.77|398.37|401.39|398.99|400.77|398.37|0
1647542040000|2022-03-17 18:34:00|400.36|397.96|400.36|397.96|400.77|398.37|400.36|397.96|0
1647542050000|2022-03-17 18:34:10|400.15|397.75|400.36|397.96|400.36|397.96|400.15|397.75|0
1647542060000|2022-03-17 18:34:20|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1647542070000|2022-03-17 18:34:30|399.95|397.55|400.36|397.96|400.36|397.96|399.95|397.55|0
1647542080000|2022-03-17 18:34:40|401.18|398.78|400.98|398.58|401.5|399.1|400.98|398.58|0
1647542090000|2022-03-17 18:34:50|400.77|398.37|400.36|397.96|400.77|398.37|400.36|397.96|0
1647542100000|2022-03-17 18:35:00|400.98|398.58|401.18|398.78|401.18|398.78|400.98|398.58|0
1647542110000|2022-03-17 18:35:10|400.56|398.16|399.74|397.34|400.56|398.16|399.74|397.34|0
1647542120000|2022-03-17 18:35:20|399.54|397.14|400.15|397.75|400.15|397.75|399.54|397.14|0
1647542130000|2022-03-17 18:35:30|399.95|397.55|399.53|397.13|399.95|397.55|399.33|396.93|0
1647542140000|2022-03-17 18:35:40|399.33|396.93|399.74|397.34|399.74|397.34|399.33|396.93|0
1647542150000|2022-03-17 18:35:50|399.33|396.93|399.64|397.24|399.64|397.24|399.33|396.93|0
1647542160000|2022-03-17 18:36:00|399.33|396.93|399.95|397.55|400.36|397.96|399.33|396.93|0
1647542170000|2022-03-17 18:36:10|400.15|397.75|400.36|397.96|400.46|398.06|400.15|397.75|0
1647542180000|2022-03-17 18:36:20|400.15|397.75|400.36|397.96|400.36|397.96|400.15|397.75|0
1647542190000|2022-03-17 18:36:30|400.77|398.37|401.39|398.99|401.59|399.19|400.77|398.37|0
1647542200000|2022-03-17 18:36:40|400.98|398.58|400.98|398.58|401.18|398.78|400.98|398.58|0
1647542210000|2022-03-17 18:36:50|400.56|398.16|400.98|398.58|400.98|398.58|400.56|398.16|0
1647542220000|2022-03-17 18:37:00|401.39|398.99|401.39|398.99|401.39|398.99|401.18|398.78|0
1647542230000|2022-03-17 18:37:10|401.18|398.78|401.18|398.78|401.18|398.78|401.18|398.78|0
1647542240000|2022-03-17 18:37:20|401.39|398.99|401.39|398.99|401.39|398.99|401.18|398.78|0
1647542250000|2022-03-17 18:37:30|401.18|398.78|400.88|398.48|401.18|398.78|400.88|398.48|0
1647542260000|2022-03-17 18:37:40|400.67|398.27|401.18|398.78|401.18|398.78|400.67|398.27|0
1647542270000|2022-03-17 18:37:50|401.39|398.99|402.01|399.61|402.01|399.61|401.39|398.99|0
1647542280000|2022-03-17 18:38:00|401.8|399.4|401.49|399.09|402.01|399.61|401.49|399.09|0
1647542290000|2022-03-17 18:38:10|401.59|399.19|401.59|399.19|401.59|399.19|401.49|399.09|0
1647542300000|2022-03-17 18:38:20|401.29|398.89|400.97|398.57|401.59|399.19|400.97|398.57|0
1647542310000|2022-03-17 18:38:30|401.18|398.78|400.97|398.57|401.18|398.78|400.97|398.57|0
1647542320000|2022-03-17 18:38:40|401.18|398.78|401.39|398.99|401.39|398.99|401.18|398.78|0
1647542330000|2022-03-17 18:38:50|402|399.6|400.97|398.57|402|399.6|400.97|398.57|0
1647542340000|2022-03-17 18:39:00|401.18|398.78|401.59|399.19|401.59|399.19|401.18|398.78|0
1647542350000|2022-03-17 18:39:10|401.39|398.99|401.7|399.3|401.8|399.4|401.39|398.99|0
1647542360000|2022-03-17 18:39:20|401.8|399.4|402.21|399.81|402.21|399.81|401.8|399.4|0
1647542370000|2022-03-17 18:39:30|402.42|400.02|402.62|400.22|402.62|400.22|402.21|399.81|0
1647542380000|2022-03-17 18:39:40|402.42|400.02|402.42|400.02|402.83|400.43|402.21|399.81|0
1647542390000|2022-03-17 18:39:50|402.62|400.22|401.8|399.4|402.62|400.22|401.8|399.4|0
1647542400000|2022-03-17 18:40:00|402|399.6|401.8|399.4|402|399.6|401.8|399.4|0
1647542410000|2022-03-17 18:40:10|402.32|399.92|403.45|401.05|403.45|401.05|402.32|399.92|0
1647542420000|2022-03-17 18:40:20|403.24|400.84|403.04|400.64|403.35|400.95|403.04|400.64|0
1647542430000|2022-03-17 18:40:30|402.83|400.43|402.83|400.43|403.04|400.64|402.83|400.43|0
1647542440000|2022-03-17 18:40:40|403.04|400.64|403.24|400.84|403.24|400.84|403.04|400.64|0
1647542450000|2022-03-17 18:40:50|403.14|400.74|403.14|400.74|403.14|400.74|402.83|400.43|0
1647542460000|2022-03-17 18:41:00|403.45|401.05|403.04|400.64|403.45|401.05|403.04|400.64|0
1647542470000|2022-03-17 18:41:10|402.94|400.54|402.42|400.02|402.94|400.54|402.42|400.02|0
1647542480000|2022-03-17 18:41:20|402.21|399.81|402.32|399.92|402.32|399.92|402|399.6|0
1647542490000|2022-03-17 18:41:30|402.21|399.81|401.8|399.4|402.21|399.81|401.39|398.99|0
1647542500000|2022-03-17 18:41:40|401.7|399.3|401.39|398.99|401.7|399.3|401.39|398.99|0
1647542510000|2022-03-17 18:41:50|401.18|398.78|400.97|398.57|401.39|398.99|400.97|398.57|0
1647542520000|2022-03-17 18:42:00|400.77|398.37|402|399.6|402|399.6|400.77|398.37|0
1647542530000|2022-03-17 18:42:10|401.8|399.4|401.8|399.4|401.8|399.4|401.8|399.4|0
1647542540000|2022-03-17 18:42:20|401.59|399.19|401.8|399.4|401.8|399.4|401.39|398.99|0
1647542550000|2022-03-17 18:42:30|402.62|400.22|402.21|399.81|402.83|400.43|402.21|399.81|0
1647542560000|2022-03-17 18:42:40|402|399.6|402|399.6|402|399.6|402|399.6|0
1647542570000|2022-03-17 18:42:50|402.21|399.81|402|399.6|402.21|399.81|402|399.6|0
1647542580000|2022-03-17 18:43:00|401.59|399.19|401.49|399.09|401.8|399.4|401.49|399.09|0
1647542590000|2022-03-17 18:43:10|401.18|398.78|401.8|399.4|402|399.6|401.18|398.78|0
1647542600000|2022-03-17 18:43:20|401.9|399.5|402|399.6|402|399.6|401.8|399.4|0
1647542610000|2022-03-17 18:43:30|401.8|399.4|400.97|398.57|402|399.6|400.97|398.57|0
1647542620000|2022-03-17 18:43:40|401.18|398.78|400.56|398.16|401.18|398.78|400.56|398.16|0
1647542630000|2022-03-17 18:43:50|400.97|398.57|400.77|398.37|400.97|398.57|400.67|398.27|0
1647542640000|2022-03-17 18:44:00|400.56|398.16|399.94|397.54|400.56|398.16|399.94|397.54|0
1647542650000|2022-03-17 18:44:10|400.15|397.75|400.77|398.37|400.77|398.37|400.15|397.75|0
1647542660000|2022-03-17 18:44:20|400.15|397.75|400.35|397.95|400.35|397.95|400.05|397.65|0
1647542670000|2022-03-17 18:44:30|400.15|397.75|399.74|397.34|400.15|397.75|399.74|397.34|0
1647542680000|2022-03-17 18:44:40|399.94|397.54|399.53|397.13|400.15|397.75|399.53|397.13|0
1647542690000|2022-03-17 18:44:50|399.33|396.93|399.33|396.93|399.33|396.93|399.12|396.72|0
1647542700000|2022-03-17 18:45:00|399.53|397.13|399.12|396.72|399.53|397.13|398.91|396.51|0
1647542710000|2022-03-17 18:45:10|398.91|396.51|399.12|396.72|399.12|396.72|398.91|396.51|0
1647542720000|2022-03-17 18:45:20|399.33|396.93|399.74|397.34|399.74|397.34|399.33|396.93|0
1647542730000|2022-03-17 18:45:30|399.53|397.13|399.64|397.24|399.74|397.34|399.53|397.13|0
1647542740000|2022-03-17 18:45:40|399.74|397.34|400.35|397.95|400.35|397.95|399.74|397.34|0
1647542750000|2022-03-17 18:45:50|400.15|397.75|399.94|397.54|400.15|397.75|399.53|397.13|0
1647542760000|2022-03-17 18:46:00|400.35|397.95|399.74|397.34|400.35|397.95|399.74|397.34|0
1647542770000|2022-03-17 18:46:10|399.84|397.44|399.33|396.93|399.84|397.44|399.33|396.93|0
1647542780000|2022-03-17 18:46:20|399.53|397.13|399.94|397.54|399.94|397.54|399.53|397.13|0
1647542790000|2022-03-17 18:46:30|400.15|397.75|399.84|397.44|400.15|397.75|399.74|397.34|0
1647542800000|2022-03-17 18:46:40|399.94|397.54|399.74|397.34|399.94|397.54|399.74|397.34|0
1647542810000|2022-03-17 18:46:50|399.94|397.54|399.94|397.54|399.94|397.54|399.94|397.54|0
1647542820000|2022-03-17 18:47:00|400.05|397.65|399.74|397.34|400.05|397.65|399.74|397.34|0
1647542830000|2022-03-17 18:47:10|399.94|397.54|399.94|397.54|399.94|397.54|399.74|397.34|0
1647542840000|2022-03-17 18:47:20|399.74|397.34|399.94|397.54|400.05|397.65|399.74|397.34|0
1647542850000|2022-03-17 18:47:30|400.05|397.65|400.56|398.16|400.56|398.16|400.05|397.65|0
1647542860000|2022-03-17 18:47:40|400.77|398.37|401.18|398.78|401.18|398.78|400.77|398.37|0
1647542870000|2022-03-17 18:47:50|400.77|398.37|400.77|398.37|400.77|398.37|400.67|398.27|0
1647542880000|2022-03-17 18:48:00|400.35|397.95|399.74|397.34|400.56|398.16|399.74|397.34|0
1647542890000|2022-03-17 18:48:10|399.53|397.13|399.12|396.72|399.53|397.13|399.12|396.72|0
1647542900000|2022-03-17 18:48:20|398.91|396.51|397.89|395.49|398.91|396.51|397.89|395.49|0
1647542910000|2022-03-17 18:48:30|398.3|395.9|398.09|395.69|398.5|396.1|398.09|395.69|0
1647542920000|2022-03-17 18:48:40|397.68|395.28|397.68|395.28|397.79|395.39|397.68|395.28|0
1647542930000|2022-03-17 18:48:50|397.48|395.08|397.48|395.08|397.68|395.28|397.48|395.08|0
1647542940000|2022-03-17 18:49:00|397.68|395.28|397.48|395.08|397.68|395.28|397.27|394.87|0
1647542950000|2022-03-17 18:49:10|397.27|394.87|397.07|394.67|397.27|394.87|397.07|394.67|0
1647542960000|2022-03-17 18:49:20|397.27|394.87|397.48|395.08|397.48|395.08|397.27|394.87|0
1647542970000|2022-03-17 18:49:30|397.38|394.98|397.68|395.28|397.68|395.28|397.38|394.98|0
1647542980000|2022-03-17 18:49:40|397.48|395.08|397.68|395.28|397.68|395.28|397.48|395.08|0
1647542990000|2022-03-17 18:49:50|397.27|394.87|397.07|394.67|397.27|394.87|397.07|394.67|0
1647543000000|2022-03-17 18:50:00|396.86|394.46|396.86|394.46|397.07|394.67|396.86|394.46|0
1647543010000|2022-03-17 18:50:10|397.07|394.67|396.56|394.16|397.07|394.67|396.56|394.16|0
1647543020000|2022-03-17 18:50:20|396.45|394.05|397.06|394.66|397.07|394.67|396.45|394.05|0
1647543030000|2022-03-17 18:50:30|397.68|395.28|397.48|395.08|397.68|395.28|397.48|395.08|0
1647543040000|2022-03-17 18:50:40|397.89|395.49|398.09|395.69|398.09|395.69|397.89|395.49|0
1647543050000|2022-03-17 18:50:50|397.89|395.49|397.68|395.28|397.89|395.49|397.68|395.28|0
1647543060000|2022-03-17 18:51:00|397.48|395.08|397.79|395.39|397.79|395.39|397.48|395.08|0
1647543070000|2022-03-17 18:51:10|397.68|395.28|397.89|395.49|397.89|395.49|397.48|395.08|0
1647543080000|2022-03-17 18:51:20|398.09|395.69|397.89|395.49|398.09|395.69|397.89|395.49|0
1647543090000|2022-03-17 18:51:30|398.3|395.9|398.3|395.9|398.5|396.1|398.3|395.9|0
1647543100000|2022-03-17 18:51:40|398.5|396.1|398.3|395.9|398.5|396.1|398.3|395.9|0
1647543110000|2022-03-17 18:51:50|398.91|396.51|398.71|396.31|398.91|396.51|398.71|396.31|0
1647543120000|2022-03-17 18:52:00|398.5|396.1|398.3|395.9|398.5|396.1|398.09|395.69|0
1647543130000|2022-03-17 18:52:10|398.5|396.1|398.91|396.51|398.91|396.51|398.5|396.1|0
1647543140000|2022-03-17 18:52:20|399.02|396.62|398.91|396.51|399.12|396.72|398.91|396.51|0
1647543150000|2022-03-17 18:52:30|398.5|396.1|398.5|396.1|398.71|396.31|398.5|396.1|0
1647543160000|2022-03-17 18:52:40|398.3|395.9|398.09|395.69|398.3|395.9|398.09|395.69|0
1647543170000|2022-03-17 18:52:50|398.2|395.8|398.09|395.69|398.2|395.8|398.09|395.69|0
1647543180000|2022-03-17 18:53:00|398.3|395.9|398.3|395.9|398.3|395.9|398.3|395.9|0
1647543190000|2022-03-17 18:53:10|398.5|396.1|398.5|396.1|398.71|396.31|398.5|396.1|0
1647543200000|2022-03-17 18:53:20|398.71|396.31|398.5|396.1|398.71|396.31|398.5|396.1|0
1647543210000|2022-03-17 18:53:30|398.3|395.9|398.3|395.9|398.3|395.9|398.09|395.69|0
1647543220000|2022-03-17 18:53:40|398.09|395.69|398.09|395.69|398.09|395.69|398.09|395.69|0
1647543230000|2022-03-17 18:53:50|398.4|396|398.3|395.9|398.4|396|398.3|395.9|0
1647543240000|2022-03-17 18:54:00|398.09|395.69|398.3|395.9|398.5|396.1|397.88|395.48|0
1647543250000|2022-03-17 18:54:10|398.5|396.1|398.4|396|398.5|396.1|398.3|395.9|0
1647543260000|2022-03-17 18:54:20|398.71|396.31|399.12|396.72|399.12|396.72|398.71|396.31|0
1647543270000|2022-03-17 18:54:30|399.02|396.62|399.12|396.72|399.12|396.72|399.02|396.62|0
1647543280000|2022-03-17 18:54:40|399.32|396.92|399.32|396.92|399.32|396.92|399.12|396.72|0
1647543290000|2022-03-17 18:54:50|399.53|397.13|398.91|396.51|399.53|397.13|398.91|396.51|0
1647543300000|2022-03-17 18:55:00|398.71|396.31|399.53|397.13|399.53|397.13|398.71|396.31|0
1647543310000|2022-03-17 18:55:10|400.35|397.95|400.15|397.75|400.35|397.95|399.94|397.54|0
1647543320000|2022-03-17 18:55:20|400.56|398.16|400.76|398.36|400.76|398.36|400.56|398.16|0
1647543330000|2022-03-17 18:55:30|400.56|398.16|400.56|398.16|400.97|398.57|400.56|398.16|0
1647543340000|2022-03-17 18:55:40|400.35|397.95|400.14|397.74|400.35|397.95|399.94|397.54|0
1647543350000|2022-03-17 18:55:50|400.35|397.95|399.94|397.54|400.35|397.95|399.94|397.54|0
1647543360000|2022-03-17 18:56:00|399.73|397.33|399.12|396.72|399.73|397.33|398.91|396.51|0
1647543370000|2022-03-17 18:56:10|398.91|396.51|398.5|396.1|399.12|396.72|398.5|396.1|0
1647543380000|2022-03-17 18:56:20|398.29|395.89|398.29|395.89|398.5|396.1|398.29|395.89|0
1647543390000|2022-03-17 18:56:30|398.09|395.69|398.29|395.89|398.29|395.89|398.09|395.69|0
1647543400000|2022-03-17 18:56:40|397.99|395.59|397.88|395.48|398.2|395.8|397.88|395.48|0
1647543410000|2022-03-17 18:56:50|398.09|395.69|397.88|395.48|398.09|395.69|397.88|395.48|0
1647543420000|2022-03-17 18:57:00|397.47|395.07|397.68|395.28|397.68|395.28|397.47|395.07|0
1647543430000|2022-03-17 18:57:10|398.09|395.69|398.09|395.69|398.09|395.69|397.88|395.48|0
1647543440000|2022-03-17 18:57:20|398.29|395.89|398.09|395.69|398.29|395.89|397.88|395.48|0
1647543450000|2022-03-17 18:57:30|398.29|395.89|397.68|395.28|398.29|395.89|397.68|395.28|0
1647543460000|2022-03-17 18:57:40|397.47|395.07|397.47|395.07|397.47|395.07|397.27|394.87|0
1647543470000|2022-03-17 18:57:50|397.27|394.87|397.68|395.28|397.68|395.28|397.27|394.87|0
1647543480000|2022-03-17 18:58:00|397.88|395.48|398.5|396.1|398.5|396.1|397.88|395.48|0
1647543490000|2022-03-17 18:58:10|398.2|395.8|398.29|395.89|398.29|395.89|398.2|395.8|0
1647543500000|2022-03-17 18:58:20|398.09|395.69|397.68|395.28|398.09|395.69|397.68|395.28|0
1647543510000|2022-03-17 18:58:30|397.47|395.07|397.27|394.87|397.47|395.07|397.27|394.87|0
1647543520000|2022-03-17 18:58:40|397.06|394.66|396.45|394.05|397.06|394.66|396.45|394.05|0
1647543530000|2022-03-17 18:58:50|396.24|393.84|396.14|393.74|396.24|393.84|396.14|393.74|0
1647543540000|2022-03-17 18:59:00|396.24|393.84|395.83|393.43|396.24|393.84|395.83|393.43|0
1647543550000|2022-03-17 18:59:10|396.04|393.64|395.63|393.23|396.04|393.64|395.42|393.02|0
1647543560000|2022-03-17 18:59:20|396.65|394.25|397.06|394.66|397.27|394.87|396.65|394.25|0
1647543570000|2022-03-17 18:59:30|397.27|394.87|397.47|395.07|397.47|395.07|397.27|394.87|0
1647543580000|2022-03-17 18:59:40|397.06|394.66|396.45|394.05|397.06|394.66|396.45|394.05|0
1647543590000|2022-03-17 18:59:50|396.24|393.84|396.86|394.46|396.86|394.46|396.24|393.84|0
1647543600000|2022-03-17 19:00:00|397.06|394.66|397.68|395.28|397.68|395.28|397.06|394.66|0
1647543610000|2022-03-17 19:00:10|397.47|395.07|397.68|395.28|397.68|395.28|397.47|395.07|0
1647543620000|2022-03-17 19:00:20|397.47|395.07|397.27|394.87|397.47|395.07|397.06|394.66|0
1647543630000|2022-03-17 19:00:30|397.06|394.66|397.47|395.07|397.47|395.07|397.06|394.66|0
1647543640000|2022-03-17 19:00:40|397.06|394.66|397.06|394.66|397.06|394.66|397.06|394.66|0
1647543650000|2022-03-17 19:00:50|397.27|394.87|397.88|395.48|397.88|395.48|397.27|394.87|0
1647543660000|2022-03-17 19:01:00|397.99|395.59|398.09|395.69|398.09|395.69|397.99|395.59|0
1647543670000|2022-03-17 19:01:10|397.88|395.48|397.27|394.87|397.88|395.48|397.06|394.66|0
1647543680000|2022-03-17 19:01:20|397.47|395.07|397.17|394.77|397.47|395.07|397.17|394.77|0
1647543690000|2022-03-17 19:01:30|397.06|394.66|397.47|395.07|397.47|395.07|397.06|394.66|0
1647543700000|2022-03-17 19:01:40|397.27|394.87|396.45|394.05|397.27|394.87|396.45|394.05|0
1647543710000|2022-03-17 19:01:50|396.24|393.84|396.14|393.74|396.45|394.05|396.14|393.74|0
1647543720000|2022-03-17 19:02:00|396.04|393.64|396.04|393.64|396.24|393.84|396.04|393.64|0
1647543730000|2022-03-17 19:02:10|395.83|393.43|395.83|393.43|396.04|393.64|395.83|393.43|0
1647543740000|2022-03-17 19:02:20|395.63|393.23|395.83|393.43|395.83|393.43|395.63|393.23|0
1647543750000|2022-03-17 19:02:30|395.63|393.23|396.04|393.64|396.04|393.64|395.53|393.13|0
1647543760000|2022-03-17 19:02:40|396.24|393.84|396.24|393.84|396.24|393.84|396.04|393.64|0
1647543770000|2022-03-17 19:02:50|395.83|393.43|395.83|393.43|395.94|393.54|395.83|393.43|0
1647543780000|2022-03-17 19:03:00|396.04|393.64|396.45|394.05|396.45|394.05|396.04|393.64|0
1647543790000|2022-03-17 19:03:10|396.65|394.25|396.04|393.64|396.65|394.25|396.04|393.64|0
1647543800000|2022-03-17 19:03:20|395.94|393.54|395.63|393.23|395.94|393.54|395.63|393.23|0
1647543810000|2022-03-17 19:03:30|395.94|393.54|395.22|392.82|395.94|393.54|395.22|392.82|0
1647543820000|2022-03-17 19:03:40|395.01|392.61|395.01|392.61|395.22|392.82|395.01|392.61|0
1647543830000|2022-03-17 19:03:50|394.6|392.2|394.81|392.41|394.81|392.41|394.6|392.2|0
1647543840000|2022-03-17 19:04:00|394.6|392.2|394.4|392|394.81|392.41|394.19|391.79|0
1647543850000|2022-03-17 19:04:10|394.19|391.79|393.58|391.18|394.19|391.79|393.58|391.18|0
1647543860000|2022-03-17 19:04:20|393.99|391.59|393.99|391.59|394.19|391.79|393.99|391.59|0
1647543870000|2022-03-17 19:04:30|393.78|391.38|393.58|391.18|393.78|391.38|393.58|391.18|0
1647543880000|2022-03-17 19:04:40|393.78|391.38|393.89|391.49|393.89|391.49|393.78|391.38|0
1647543890000|2022-03-17 19:04:50|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1647543900000|2022-03-17 19:05:00|393.99|391.59|393.78|391.38|393.99|391.59|393.58|391.18|0
1647543910000|2022-03-17 19:05:10|394.19|391.79|394.09|391.69|394.19|391.79|393.99|391.59|0
1647543920000|2022-03-17 19:05:20|393.99|391.59|394.4|392|394.4|392|393.99|391.59|0
1647543930000|2022-03-17 19:05:30|394.6|392.2|395.01|392.61|395.01|392.61|394.6|392.2|0
1647543940000|2022-03-17 19:05:40|395.22|392.82|395.42|393.02|395.42|393.02|395.22|392.82|0
1647543950000|2022-03-17 19:05:50|395.01|392.61|396.03|393.63|396.03|393.63|395.01|392.61|0
1647543960000|2022-03-17 19:06:00|396.24|393.84|396.44|394.04|396.44|394.04|396.24|393.84|0
1647543970000|2022-03-17 19:06:10|396.65|394.25|396.85|394.45|396.85|394.45|396.65|394.25|0
1647543980000|2022-03-17 19:06:20|397.06|394.66|397.26|394.86|397.26|394.86|397.06|394.66|0
1647543990000|2022-03-17 19:06:30|397.06|394.66|396.85|394.45|397.06|394.66|396.76|394.36|0
1647544000000|2022-03-17 19:06:40|396.65|394.25|396.85|394.45|396.85|394.45|396.65|394.25|0
1647544010000|2022-03-17 19:06:50|397.06|394.66|396.85|394.45|397.06|394.66|396.85|394.45|0
1647544020000|2022-03-17 19:07:00|396.44|394.04|397.26|394.86|397.26|394.86|396.44|394.04|0
1647544030000|2022-03-17 19:07:10|398.09|395.69|398.09|395.69|398.09|395.69|397.88|395.48|0
1647544040000|2022-03-17 19:07:20|397.67|395.27|398.09|395.69|398.09|395.69|397.58|395.18|0
1647544050000|2022-03-17 19:07:30|398.29|395.89|398.5|396.1|398.5|396.1|398.29|395.89|0
1647544060000|2022-03-17 19:07:40|398.4|396|398.08|395.68|398.7|396.3|398.08|395.68|0
1647544070000|2022-03-17 19:07:50|397.88|395.48|397.78|395.38|398.08|395.68|397.78|395.38|0
1647544080000|2022-03-17 19:08:00|397.67|395.27|398.81|396.41|398.81|396.41|397.67|395.27|0
1647544090000|2022-03-17 19:08:10|398.91|396.51|399.11|396.71|399.11|396.71|398.29|395.89|0
1647544100000|2022-03-17 19:08:20|398.7|396.3|399.32|396.92|399.32|396.92|398.7|396.3|0
1647544110000|2022-03-17 19:08:30|399.11|396.71|399.32|396.92|399.32|396.92|399.11|396.71|0
1647544120000|2022-03-17 19:08:40|399.52|397.12|399.93|397.53|399.93|397.53|399.52|397.12|0
1647544130000|2022-03-17 19:08:50|399.73|397.33|399.73|397.33|400.14|397.74|399.73|397.33|0
1647544140000|2022-03-17 19:09:00|399.01|396.61|399.32|396.92|399.32|396.92|398.91|396.51|0
1647544150000|2022-03-17 19:09:10|399.11|396.71|399.32|396.92|399.32|396.92|399.11|396.71|0
1647544160000|2022-03-17 19:09:20|399.11|396.71|398.91|396.51|399.11|396.71|398.91|396.51|0
1647544170000|2022-03-17 19:09:30|399.11|396.71|399.11|396.71|399.11|396.71|398.91|396.51|0
1647544180000|2022-03-17 19:09:40|399.32|396.92|399.11|396.71|399.32|396.92|399.11|396.71|0
1647544190000|2022-03-17 19:09:50|399.32|396.92|399.32|396.92|399.52|397.12|399.32|396.92|0
1647544200000|2022-03-17 19:10:00|399.11|396.71|399.32|396.92|399.52|397.12|399.11|396.71|0
1647544210000|2022-03-17 19:10:10|399.52|397.12|399.11|396.71|399.52|397.12|399.11|396.71|0
1647544220000|2022-03-17 19:10:20|399.32|396.92|398.91|396.51|399.32|396.92|398.91|396.51|0
1647544230000|2022-03-17 19:10:30|398.7|396.3|401.17|398.77|401.17|398.77|398.7|396.3|0
1647544240000|2022-03-17 19:10:40|401.38|398.98|401.79|399.39|401.79|399.39|401.38|398.98|0
1647544250000|2022-03-17 19:10:50|402.41|400.01|402.41|400.01|403.03|400.63|402.41|400.01|0
1647544260000|2022-03-17 19:11:00|402.51|400.11|404.47|402.07|404.47|402.07|402.51|400.11|0
1647544270000|2022-03-17 19:11:10|404.68|402.28|404.26|401.86|404.68|402.28|404.26|401.86|0
1647544280000|2022-03-17 19:11:20|404.47|402.07|404.79|402.39|404.79|402.39|404.47|402.07|0
1647544290000|2022-03-17 19:11:30|405.09|402.69|405.09|402.69|405.09|402.69|404.88|402.48|0
1647544300000|2022-03-17 19:11:40|405.3|402.9|405.41|403.01|405.71|403.31|405.3|402.9|0
1647544310000|2022-03-17 19:11:50|405.3|402.9|404.47|402.07|405.3|402.9|404.47|402.07|0
1647544320000|2022-03-17 19:12:00|404.88|402.48|405.3|402.9|405.5|403.1|404.88|402.48|0
1647544330000|2022-03-17 19:12:10|405.5|403.1|405.5|403.1|405.61|403.21|405.5|403.1|0
1647544340000|2022-03-17 19:12:20|405.3|402.9|405.3|402.9|405.3|402.9|405.09|402.69|0
1647544350000|2022-03-17 19:12:30|405.71|403.31|405.3|402.9|405.71|403.31|405.3|402.9|0
1647544360000|2022-03-17 19:12:40|405.71|403.31|405.71|403.31|405.71|403.31|405.5|403.1|0
1647544370000|2022-03-17 19:12:50|405.5|403.1|406.75|404.35|406.75|404.35|405.5|403.1|0
1647544380000|2022-03-17 19:13:00|406.95|404.55|407.16|404.76|407.16|404.76|406.95|404.55|0
1647544390000|2022-03-17 19:13:10|406.95|404.55|406.75|404.35|407.37|404.97|406.75|404.35|0
1647544400000|2022-03-17 19:13:20|406.13|403.73|405.92|403.52|406.33|403.93|405.92|403.52|0
1647544410000|2022-03-17 19:13:30|406.13|403.73|405.92|403.52|406.13|403.73|405.92|403.52|0
1647544420000|2022-03-17 19:13:40|405.5|403.1|405.92|403.52|405.92|403.52|405.5|403.1|0
1647544430000|2022-03-17 19:13:50|406.13|403.73|406.44|404.04|406.44|404.04|406.13|403.73|0
1647544440000|2022-03-17 19:14:00|406.33|403.93|406.13|403.73|406.33|403.93|405.92|403.52|0
1647544450000|2022-03-17 19:14:10|405.71|403.31|405.5|403.1|405.71|403.31|405.5|403.1|0
1647544460000|2022-03-17 19:14:20|404.68|402.28|405.92|403.52|406.03|403.63|404.68|402.28|0
1647544470000|2022-03-17 19:14:30|405.5|403.1|405.3|402.9|405.5|403.1|405.3|402.9|0
1647544480000|2022-03-17 19:14:40|405.09|402.69|403.85|401.45|405.09|402.69|403.85|401.45|0
1647544490000|2022-03-17 19:14:50|404.26|401.86|404.06|401.66|404.26|401.86|404.06|401.66|0
1647544500000|2022-03-17 19:15:00|403.85|401.45|404.06|401.66|404.06|401.66|403.85|401.45|0
1647544510000|2022-03-17 19:15:10|403.85|401.45|404.06|401.66|404.06|401.66|403.85|401.45|0
1647544520000|2022-03-17 19:15:20|403.85|401.45|404.06|401.66|404.06|401.66|403.85|401.45|0
1647544530000|2022-03-17 19:15:30|404.47|402.07|404.47|402.07|404.47|402.07|404.06|401.66|0
1647544540000|2022-03-17 19:15:40|404.26|401.86|404.26|401.86|404.26|401.86|404.16|401.76|0
1647544550000|2022-03-17 19:15:50|405.3|402.9|405.3|402.9|405.5|403.1|405.3|402.9|0
1647544560000|2022-03-17 19:16:00|404.68|402.28|404.47|402.07|404.68|402.28|404.47|402.07|0
1647544570000|2022-03-17 19:16:10|404.68|402.28|404.16|401.76|404.68|402.28|404.16|401.76|0
1647544580000|2022-03-17 19:16:20|403.64|401.24|403.44|401.04|403.64|401.24|403.44|401.04|0
1647544590000|2022-03-17 19:16:30|403.64|401.24|403.23|400.83|403.64|401.24|403.23|400.83|0
1647544600000|2022-03-17 19:16:40|402.82|400.42|402.61|400.21|402.82|400.42|402.61|400.21|0
1647544610000|2022-03-17 19:16:50|402.4|400|402.51|400.11|402.61|400.21|402.4|400|0
1647544620000|2022-03-17 19:17:00|402.82|400.42|402.61|400.21|402.82|400.42|402.4|400|0
1647544630000|2022-03-17 19:17:10|401.99|399.59|401.99|399.59|402.1|399.7|401.99|399.59|0
1647544640000|2022-03-17 19:17:20|402.2|399.8|402.4|400|402.4|400|402.2|399.8|0
1647544650000|2022-03-17 19:17:30|402.61|400.21|402.4|400|402.61|400.21|402.4|400|0
1647544660000|2022-03-17 19:17:40|403.02|400.62|402.82|400.42|403.02|400.62|402.82|400.42|0
1647544670000|2022-03-17 19:17:50|403.02|400.62|402.4|400|403.02|400.62|402.4|400|0
1647544680000|2022-03-17 19:18:00|403.02|400.62|403.44|401.04|403.54|401.14|403.02|400.62|0
1647544690000|2022-03-17 19:18:10|403.64|401.24|403.85|401.45|403.85|401.45|403.64|401.24|0
1647544700000|2022-03-17 19:18:20|404.06|401.66|402.82|400.42|404.06|401.66|402.82|400.42|0
1647544710000|2022-03-17 19:18:30|402.72|400.32|402.2|399.8|402.72|400.32|402.2|399.8|0
1647544720000|2022-03-17 19:18:40|402.1|399.7|401.37|398.97|402.1|399.7|401.37|398.97|0
1647544730000|2022-03-17 19:18:50|401.27|398.87|401.17|398.77|401.27|398.87|400.96|398.56|0
1647544740000|2022-03-17 19:19:00|400.96|398.56|400.34|397.94|400.96|398.56|400.34|397.94|0
1647544750000|2022-03-17 19:19:10|400.14|397.74|399.52|397.12|400.14|397.74|399.52|397.12|0
1647544770000|2022-03-17 19:19:30|399.72|397.32|399.52|397.12|399.72|397.32|399.52|397.12|0
1647544780000|2022-03-17 19:19:40|399.31|396.91|399.52|397.12|399.52|397.12|399.31|396.91|0
1647544790000|2022-03-17 19:19:50|399.72|397.32|399.93|397.53|400.14|397.74|399.72|397.32|0
1647544800000|2022-03-17 19:20:00|399.72|397.32|401.27|398.87|401.27|398.87|399.52|397.12|0
1647544810000|2022-03-17 19:20:10|400.55|398.15|401.58|399.18|401.58|399.18|400.55|398.15|0
1647544820000|2022-03-17 19:20:20|402.4|400|402.2|399.8|402.72|400.32|402.2|399.8|0
1647544830000|2022-03-17 19:20:30|401.99|399.59|401.17|398.77|401.99|399.59|401.17|398.77|0
1647544840000|2022-03-17 19:20:40|400.75|398.35|401.58|399.18|401.58|399.18|400.75|398.35|0
1647544850000|2022-03-17 19:20:50|401.78|399.38|401.27|398.87|401.78|399.38|401.27|398.87|0
1647544860000|2022-03-17 19:21:00|400.75|398.35|400.55|398.15|400.75|398.35|400.55|398.15|0
1647544870000|2022-03-17 19:21:10|400.75|398.35|400.75|398.35|400.75|398.35|400.75|398.35|0
1647544880000|2022-03-17 19:21:20|400.86|398.46|402.4|400|402.4|400|400.86|398.46|0
1647544890000|2022-03-17 19:21:30|401.78|399.38|401.37|398.97|401.78|399.38|401.37|398.97|0
1647544900000|2022-03-17 19:21:40|401.78|399.38|401.78|399.38|401.78|399.38|401.17|398.77|0
1647544910000|2022-03-17 19:21:50|401.48|399.08|401.78|399.38|401.78|399.38|401.37|398.97|0
1647544920000|2022-03-17 19:22:00|402.1|399.7|402.2|399.8|402.3|399.9|402.1|399.7|0
1647544930000|2022-03-17 19:22:10|401.58|399.18|402.2|399.8|402.2|399.8|401.58|399.18|0
1647544940000|2022-03-17 19:22:20|402.3|399.9|402.61|400.21|402.61|400.21|402.2|399.8|0
1647544950000|2022-03-17 19:22:30|402.81|400.41|403.02|400.62|403.02|400.62|402.72|400.32|0
1647544960000|2022-03-17 19:22:40|402.81|400.41|402.81|400.41|402.81|400.41|402.81|400.41|0
1647544970000|2022-03-17 19:22:50|402.61|400.21|402.61|400.21|403.02|400.62|402.61|400.21|0
1647544980000|2022-03-17 19:23:00|401.99|399.59|402.81|400.41|403.23|400.83|401.99|399.59|0
1647544990000|2022-03-17 19:23:10|403.43|401.03|403.64|401.24|403.64|401.24|403.43|401.03|0
1647545000000|2022-03-17 19:23:20|403.85|401.45|404.05|401.65|404.05|401.65|403.85|401.45|0
1647545010000|2022-03-17 19:23:30|403.23|400.83|403.64|401.24|403.64|401.24|403.02|400.62|0
1647545020000|2022-03-17 19:23:40|403.43|401.03|402.4|400|403.43|401.03|402.4|400|0
1647545030000|2022-03-17 19:23:50|403.02|400.62|402.61|400.21|403.02|400.62|402.61|400.21|0
1647545040000|2022-03-17 19:24:00|402.4|400|402.2|399.8|402.4|400|401.78|399.38|0
1647545050000|2022-03-17 19:24:10|403.02|400.62|402.81|400.41|403.02|400.62|402.81|400.41|0
1647545060000|2022-03-17 19:24:20|403.02|400.62|403.02|400.62|403.02|400.62|403.02|400.62|0
1647545070000|2022-03-17 19:24:30|403.23|400.83|403.02|400.62|403.23|400.83|402.71|400.31|0
1647545080000|2022-03-17 19:24:40|403.23|400.83|402.81|400.41|403.23|400.83|402.81|400.41|0
1647545090000|2022-03-17 19:24:50|403.02|400.62|403.64|401.24|404.05|401.65|403.02|400.62|0
1647545100000|2022-03-17 19:25:00|403.02|400.62|401.58|399.18|403.02|400.62|401.58|399.18|0
1647545110000|2022-03-17 19:25:10|401.37|398.97|401.68|399.28|401.68|399.28|401.16|398.76|0
1647545120000|2022-03-17 19:25:20|401.58|399.18|401.58|399.18|401.99|399.59|401.58|399.18|0
1647545130000|2022-03-17 19:25:30|401.37|398.97|401.16|398.76|401.37|398.97|400.96|398.56|0
1647545140000|2022-03-17 19:25:40|401.37|398.97|401.16|398.76|401.37|398.97|401.16|398.76|0
1647545150000|2022-03-17 19:25:50|401.37|398.97|401.16|398.76|401.37|398.97|401.16|398.76|0
1647545160000|2022-03-17 19:26:00|400.75|398.35|400.96|398.56|400.96|398.56|400.55|398.15|0
1647545170000|2022-03-17 19:26:10|400.75|398.35|400.55|398.15|400.75|398.35|400.55|398.15|0
1647545180000|2022-03-17 19:26:20|400.34|397.94|400.34|397.94|400.34|397.94|400.34|397.94|0
1647545190000|2022-03-17 19:26:30|400.13|397.73|400.13|397.73|400.13|397.73|399.93|397.53|0
1647545200000|2022-03-17 19:26:40|399.93|397.53|400.75|398.35|400.75|398.35|399.93|397.53|0
1647545210000|2022-03-17 19:26:50|400.55|398.15|400.75|398.35|400.96|398.56|400.55|398.15|0
1647545220000|2022-03-17 19:27:00|400.55|398.15|400.34|397.94|400.55|398.15|400.13|397.73|0
1647545230000|2022-03-17 19:27:10|400.75|398.35|401.78|399.38|401.78|399.38|400.75|398.35|0
1647545240000|2022-03-17 19:27:20|401.37|398.97|400.86|398.46|401.37|398.97|400.86|398.46|0
1647545250000|2022-03-17 19:27:30|400.75|398.35|400.13|397.73|400.75|398.35|399.93|397.53|0
1647545260000|2022-03-17 19:27:40|400.34|397.94|399.93|397.53|400.34|397.94|399.93|397.53|0
1647545270000|2022-03-17 19:27:50|399.72|397.32|399.11|396.71|399.72|397.32|399.11|396.71|0
1647545280000|2022-03-17 19:28:00|398.9|396.5|399.93|397.53|399.93|397.53|398.9|396.5|0
1647545290000|2022-03-17 19:28:10|399.72|397.32|400.45|398.05|400.65|398.25|399.72|397.32|0
1647545300000|2022-03-17 19:28:20|400.34|397.94|400.03|397.63|400.34|397.94|400.03|397.63|0
1647545310000|2022-03-17 19:28:30|399.93|397.53|400.13|397.73|400.24|397.84|399.93|397.53|0
1647545320000|2022-03-17 19:28:40|399.52|397.12|399.93|397.53|399.93|397.53|399.52|397.12|0
1647545330000|2022-03-17 19:28:50|399.72|397.32|399.52|397.12|399.72|397.32|399.52|397.12|0
1647545340000|2022-03-17 19:29:00|399.31|396.91|399.31|396.91|399.52|397.12|399.31|396.91|0
1647545350000|2022-03-17 19:29:10|399.1|396.7|399.1|396.7|399.31|396.91|399.1|396.7|0
1647545360000|2022-03-17 19:29:20|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1647545370000|2022-03-17 19:29:30|399.1|396.7|399.1|396.7|399.1|396.7|399.1|396.7|0
1647545380000|2022-03-17 19:29:40|398.9|396.5|398.28|395.88|398.9|396.5|398.28|395.88|0
1647545390000|2022-03-17 19:29:50|398.08|395.68|398.59|396.19|398.59|396.19|398.08|395.68|0
1647545400000|2022-03-17 19:30:00|398.49|396.09|398.18|395.78|398.49|396.09|398.08|395.68|0
1647545410000|2022-03-17 19:30:10|398.28|395.88|399.1|396.7|399.1|396.7|397.67|395.27|0
1647545420000|2022-03-17 19:30:20|398.9|396.5|399.31|396.91|399.31|396.91|398.9|396.5|0
1647545430000|2022-03-17 19:30:30|399.52|397.12|399.72|397.32|399.72|397.32|399.31|396.91|0
1647545440000|2022-03-17 19:30:40|400.13|397.73|399.93|397.53|400.13|397.73|399.72|397.32|0
1647545450000|2022-03-17 19:30:50|400.34|397.94|400.13|397.73|400.75|398.35|400.13|397.73|0
1647545460000|2022-03-17 19:31:00|400.34|397.94|399.1|396.7|400.34|397.94|399.1|396.7|0
1647545470000|2022-03-17 19:31:10|399.31|396.91|399.1|396.7|399.72|397.32|399.1|396.7|0
1647545480000|2022-03-17 19:31:20|399.31|396.91|399.1|396.7|399.52|397.12|398.9|396.5|0
1647545490000|2022-03-17 19:31:30|398.9|396.5|399.51|397.11|399.51|397.11|398.9|396.5|0
1647545500000|2022-03-17 19:31:40|399.72|397.32|399.1|396.7|399.72|397.32|399.1|396.7|0
1647545510000|2022-03-17 19:31:50|399.51|397.11|399.31|396.91|399.51|397.11|399.31|396.91|0
1647545520000|2022-03-17 19:32:00|398.9|396.5|399.31|396.91|399.31|396.91|398.69|396.29|0
1647545530000|2022-03-17 19:32:10|399.51|397.11|399.72|397.32|400.13|397.73|399.51|397.11|0
1647545540000|2022-03-17 19:32:20|399.51|397.11|399.31|396.91|399.51|397.11|399.1|396.7|0
1647545550000|2022-03-17 19:32:30|399.1|396.7|399.1|396.7|399.31|396.91|399|396.6|0
1647545560000|2022-03-17 19:32:40|399.51|397.11|400.13|397.73|400.13|397.73|399.51|397.11|0
1647545570000|2022-03-17 19:32:50|400.34|397.94|400.24|397.84|400.34|397.94|400.13|397.73|0
1647545580000|2022-03-17 19:33:00|400.34|397.94|400.75|398.35|400.75|398.35|399.72|397.32|0
1647545590000|2022-03-17 19:33:10|400.86|398.46|398.9|396.5|400.86|398.46|398.9|396.5|0
1647545600000|2022-03-17 19:33:20|399.1|396.7|398.49|396.09|399.1|396.7|398.49|396.09|0
1647545610000|2022-03-17 19:33:30|398.69|396.29|398.28|395.88|398.69|396.29|398.08|395.68|0
1647545620000|2022-03-17 19:33:40|398.69|396.29|399.51|397.11|399.72|397.32|398.69|396.29|0
1647545630000|2022-03-17 19:33:50|399.31|396.91|399.1|396.7|399.31|396.91|399.1|396.7|0
1647545640000|2022-03-17 19:34:00|399.31|396.91|399|396.6|399.51|397.11|399|396.6|0
1647545650000|2022-03-17 19:34:10|398.69|396.29|399.31|396.91|399.51|397.11|398.69|396.29|0
1647545660000|2022-03-17 19:34:20|399.1|396.7|399.21|396.81|399.31|396.91|399.1|396.7|0
1647545670000|2022-03-17 19:34:30|398.59|396.19|398.59|396.19|398.59|396.19|398.49|396.09|0
1647545680000|2022-03-17 19:34:40|399.31|396.91|399.72|397.32|399.72|397.32|399.31|396.91|0
1647545690000|2022-03-17 19:34:50|399.51|397.11|399.31|396.91|399.51|397.11|399.21|396.81|0
1647545700000|2022-03-17 19:35:00|399.1|396.7|398.49|396.09|399.31|396.91|398.49|396.09|0
1647545710000|2022-03-17 19:35:10|398.28|395.88|398.8|396.4|398.8|396.4|398.28|395.88|0
1647545720000|2022-03-17 19:35:20|398.08|395.68|398.28|395.88|398.28|395.88|398.08|395.68|0
1647545730000|2022-03-17 19:35:30|398.49|396.09|397.66|395.26|398.49|396.09|397.46|395.06|0
1647545740000|2022-03-17 19:35:40|398.07|395.67|398.9|396.5|399.1|396.7|398.07|395.67|0
1647545750000|2022-03-17 19:35:50|398.07|395.67|398.07|395.67|398.07|395.67|398.07|395.67|0
1647545760000|2022-03-17 19:36:00|398.28|395.88|398.49|396.09|398.69|396.29|398.28|395.88|0
1647545770000|2022-03-17 19:36:10|398.69|396.29|398.9|396.5|398.9|396.5|398.49|396.09|0
1647545780000|2022-03-17 19:36:20|399.31|396.91|398.9|396.5|399.31|396.91|398.9|396.5|0
1647545790000|2022-03-17 19:36:30|398.07|395.67|397.98|395.58|398.07|395.67|397.87|395.47|0
1647545800000|2022-03-17 19:36:40|398.07|395.67|397.87|395.47|398.07|395.67|397.87|395.47|0
1647545810000|2022-03-17 19:36:50|398.28|395.88|397.66|395.26|398.28|395.88|397.66|395.26|0
1647545820000|2022-03-17 19:37:00|397.87|395.47|396.84|394.44|397.87|395.47|396.84|394.44|0
1647545830000|2022-03-17 19:37:10|397.05|394.65|397.46|395.06|397.46|395.06|397.05|394.65|0
1647545840000|2022-03-17 19:37:20|397.25|394.85|398.07|395.67|398.07|395.67|397.25|394.85|0
1647545850000|2022-03-17 19:37:30|398.28|395.88|398.9|396.5|399.31|396.91|398.28|395.88|0
1647545860000|2022-03-17 19:37:40|399.1|396.7|399.51|397.11|399.72|397.32|399.1|396.7|0
1647545870000|2022-03-17 19:37:50|398.69|396.29|398.9|396.5|399.1|396.7|398.69|396.29|0
1647545880000|2022-03-17 19:38:00|398.69|396.29|397.87|395.47|398.69|396.29|397.87|395.47|0
1647545890000|2022-03-17 19:38:10|397.46|395.06|397.05|394.65|397.46|395.06|397.05|394.65|0
1647545900000|2022-03-17 19:38:20|397.25|394.85|397.87|395.47|397.87|395.47|397.25|394.85|0
1647545910000|2022-03-17 19:38:30|397.46|395.06|397.66|395.26|397.66|395.26|397.46|395.06|0
1647545920000|2022-03-17 19:38:40|397.87|395.47|398.48|396.08|398.48|396.08|397.87|395.47|0
1647545930000|2022-03-17 19:38:50|398.28|395.88|398.28|395.88|398.28|395.88|397.66|395.26|0
1647545940000|2022-03-17 19:39:00|398.69|396.29|398.69|396.29|398.69|396.29|398.28|395.88|0
1647545950000|2022-03-17 19:39:10|398.9|396.5|398.69|396.29|399.31|396.91|398.69|396.29|0
1647545960000|2022-03-17 19:39:20|398.28|395.88|398.69|396.29|398.69|396.29|398.28|395.88|0
1647545970000|2022-03-17 19:39:30|398.39|395.99|398.28|395.88|398.39|395.99|398.07|395.67|0
1647545980000|2022-03-17 19:39:40|398.48|396.08|398.28|395.88|398.48|396.08|398.28|395.88|0
1647545990000|2022-03-17 19:39:50|398.48|396.08|397.87|395.47|398.48|396.08|397.87|395.47|0
1647546000000|2022-03-17 19:40:00|397.46|395.06|396.84|394.44|397.46|395.06|396.84|394.44|0
1647546010000|2022-03-17 19:40:10|396.64|394.24|396.64|394.24|396.84|394.44|396.64|394.24|0
1647546020000|2022-03-17 19:40:20|396.43|394.03|396.43|394.03|396.43|394.03|396.23|393.83|0
1647546030000|2022-03-17 19:40:30|396.64|394.24|396.43|394.03|396.64|394.24|396.43|394.03|0
1647546040000|2022-03-17 19:40:40|396.54|394.14|396.23|393.83|396.54|394.14|396.23|393.83|0
1647546050000|2022-03-17 19:40:50|396.33|393.93|396.23|393.83|396.33|393.93|396.23|393.83|0
1647546060000|2022-03-17 19:41:00|396.02|393.62|396.02|393.62|396.02|393.62|395.82|393.42|0
1647546070000|2022-03-17 19:41:10|396.23|393.83|395.82|393.42|396.23|393.83|395.82|393.42|0
1647546080000|2022-03-17 19:41:20|395.61|393.21|394.9|392.5|395.61|393.21|394.79|392.39|0
1647546090000|2022-03-17 19:41:30|394.38|391.98|394.18|391.78|394.38|391.98|393.97|391.57|0
1647546100000|2022-03-17 19:41:40|393.97|391.57|393.57|391.17|393.97|391.57|393.57|391.17|0
1647546110000|2022-03-17 19:41:50|393.36|390.96|392.65|390.25|393.36|390.96|392.65|390.25|0
1647546120000|2022-03-17 19:42:00|392.54|390.14|392.14|389.74|392.54|390.14|392.14|389.74|0
1647546130000|2022-03-17 19:42:10|391.73|389.33|390.91|388.51|391.73|389.33|390.91|388.51|0
1647546140000|2022-03-17 19:42:20|390.71|388.31|390.3|387.9|390.71|388.31|390.3|387.9|0
1647546150000|2022-03-17 19:42:30|390.1|387.7|390.71|388.31|390.71|388.31|390.1|387.7|0
1647546160000|2022-03-17 19:42:40|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1647546170000|2022-03-17 19:42:50|390.71|388.31|390.3|387.9|390.71|388.31|390.1|387.7|0
1647546180000|2022-03-17 19:43:00|390.2|387.8|391.32|388.92|391.32|388.92|390.2|387.8|0
1647546190000|2022-03-17 19:43:10|391.52|389.12|391.12|388.72|391.52|389.12|390.91|388.51|0
1647546200000|2022-03-17 19:43:20|390.91|388.51|391.32|388.92|391.32|388.92|390.91|388.51|0
1647546210000|2022-03-17 19:43:30|391.22|388.82|390.91|388.51|391.22|388.82|390.91|388.51|0
1647546220000|2022-03-17 19:43:40|391.12|388.72|390.91|388.51|391.12|388.72|390.81|388.41|0
1647546230000|2022-03-17 19:43:50|391.52|389.12|390.91|388.51|391.52|389.12|390.71|388.31|0
1647546240000|2022-03-17 19:44:00|390.5|388.1|389.89|387.49|390.5|388.1|389.89|387.49|0
1647546250000|2022-03-17 19:44:10|389.69|387.29|390.1|387.7|390.5|388.1|389.69|387.29|0
1647546260000|2022-03-17 19:44:20|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1647546270000|2022-03-17 19:44:30|389.59|387.19|389.69|387.29|389.69|387.29|389.49|387.09|0
1647546280000|2022-03-17 19:44:40|389.89|387.49|389.49|387.09|389.89|387.49|389.49|387.09|0
1647546290000|2022-03-17 19:44:50|389.69|387.29|389.69|387.29|389.89|387.49|389.69|387.29|0
1647546300000|2022-03-17 19:45:00|390.91|388.51|390.3|387.9|390.91|388.51|390.3|387.9|0
1647546310000|2022-03-17 19:45:10|390.1|387.7|390.71|388.31|390.71|388.31|390.1|387.7|0
1647546320000|2022-03-17 19:45:20|390.5|388.1|390.5|388.1|391.12|388.72|390.5|388.1|0
1647546330000|2022-03-17 19:45:30|390.3|387.9|390.71|388.31|390.71|388.31|390|387.6|0
1647546340000|2022-03-17 19:45:40|390.5|388.1|389.89|387.49|390.71|388.31|389.89|387.49|0
1647546350000|2022-03-17 19:45:50|389.49|387.09|389.28|386.88|389.49|387.09|389.28|386.88|0
1647546360000|2022-03-17 19:46:00|389.49|387.09|388.78|386.38|389.49|387.09|388.78|386.38|0
1647546370000|2022-03-17 19:46:10|388.67|386.27|388.88|386.48|389.28|386.88|388.67|386.27|0
1647546380000|2022-03-17 19:46:20|388.67|386.27|388.27|385.87|388.67|386.27|388.27|385.87|0
1647546390000|2022-03-17 19:46:30|388.47|386.07|388.67|386.27|388.67|386.27|388.27|385.87|0
1647546400000|2022-03-17 19:46:40|388.27|385.87|388.27|385.87|388.27|385.87|388.06|385.66|0
1647546410000|2022-03-17 19:46:50|388.06|385.66|388.47|386.07|388.47|386.07|388.06|385.66|0
1647546420000|2022-03-17 19:47:00|389.28|386.88|388.27|385.87|389.28|386.88|388.27|385.87|0
1647546430000|2022-03-17 19:47:10|388.67|386.27|388.27|385.87|389.08|386.68|388.06|385.66|0
1647546440000|2022-03-17 19:47:20|387.86|385.46|388.06|385.66|388.06|385.66|387.86|385.46|0
1647546450000|2022-03-17 19:47:30|387.86|385.46|388.57|386.17|388.57|386.17|387.86|385.46|0
1647546460000|2022-03-17 19:47:40|388.06|385.66|387.86|385.46|388.06|385.66|387.86|385.46|0
1647546470000|2022-03-17 19:47:50|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1647546480000|2022-03-17 19:48:00|388.06|385.66|388.67|386.27|388.67|386.27|388.06|385.66|0
1647546490000|2022-03-17 19:48:10|387.86|385.46|388.67|386.27|388.67|386.27|387.86|385.46|0
1647546500000|2022-03-17 19:48:20|388.47|386.07|388.47|386.07|388.47|386.07|388.47|386.07|0
1647546510000|2022-03-17 19:48:30|388.67|386.27|388.06|385.66|388.88|386.48|388.06|385.66|0
1647546520000|2022-03-17 19:48:40|388.27|385.87|388.06|385.66|388.27|385.87|388.06|385.66|0
1647546530000|2022-03-17 19:48:50|387.66|385.26|387.66|385.26|387.66|385.26|387.45|385.05|0
1647546540000|2022-03-17 19:49:00|388.27|385.87|388.47|386.07|388.47|386.07|388.27|385.87|0
1647546550000|2022-03-17 19:49:10|389.08|386.68|388.67|386.27|389.08|386.68|388.67|386.27|0
1647546560000|2022-03-17 19:49:20|388.27|385.87|388.47|386.07|388.47|386.07|388.27|385.87|0
1647546570000|2022-03-17 19:49:30|389.69|387.29|389.28|386.88|389.69|387.29|389.28|386.88|0
1647546580000|2022-03-17 19:49:40|389.48|387.08|389.48|387.08|390.1|387.7|389.48|387.08|0
1647546590000|2022-03-17 19:49:50|389.69|387.29|388.87|386.47|389.69|387.29|388.87|386.47|0
1647546600000|2022-03-17 19:50:00|391.11|388.71|390.1|387.7|391.11|388.71|389.89|387.49|0
1647546610000|2022-03-17 19:50:10|389.89|387.49|390.71|388.31|390.71|388.31|389.89|387.49|0
1647546620000|2022-03-17 19:50:20|391.32|388.92|391.52|389.12|391.52|389.12|391.32|388.92|0
1647546630000|2022-03-17 19:50:30|391.93|389.53|391.52|389.12|391.93|389.53|391.52|389.12|0
1647546640000|2022-03-17 19:50:40|391.32|388.92|391.32|388.92|391.32|388.92|391.11|388.71|0
1647546650000|2022-03-17 19:50:50|391.11|388.71|391.32|388.92|391.73|389.33|391.11|388.71|0
1647546660000|2022-03-17 19:51:00|390.71|388.31|389.89|387.49|390.71|388.31|389.48|387.08|0
1647546670000|2022-03-17 19:51:10|390.09|387.69|389.69|387.29|390.5|388.1|389.69|387.29|0
1647546680000|2022-03-17 19:51:20|390.5|388.1|390.71|388.31|390.71|388.31|390.3|387.9|0
1647546690000|2022-03-17 19:51:30|390.91|388.51|389.89|387.49|390.91|388.51|389.89|387.49|0
1647546700000|2022-03-17 19:51:40|390.09|387.69|390.4|388|390.4|388|390.09|387.69|0
1647546710000|2022-03-17 19:51:50|390.3|387.9|390.91|388.51|390.91|388.51|390.3|387.9|0
1647546720000|2022-03-17 19:52:00|391.11|388.71|390.91|388.51|391.11|388.71|390.71|388.31|0
1647546730000|2022-03-17 19:52:10|390.71|388.31|390.71|388.31|390.91|388.51|390.71|388.31|0
1647546740000|2022-03-17 19:52:20|391.72|389.32|391.52|389.12|391.93|389.53|391.52|389.12|0
1647546750000|2022-03-17 19:52:30|391.42|389.02|392.13|389.73|392.13|389.73|391.42|389.02|0
1647546760000|2022-03-17 19:52:40|392.34|389.94|393.56|391.16|393.56|391.16|392.34|389.94|0
1647546770000|2022-03-17 19:52:50|393.36|390.96|393.52|391.12|393.52|391.12|393.36|390.96|0
1647546780000|2022-03-17 19:53:00|393.73|391.33|394.13|391.73|394.13|391.73|393.73|391.33|0
1647546790000|2022-03-17 19:53:10|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1647546800000|2022-03-17 19:53:20|394.13|391.73|393.93|391.53|394.13|391.73|393.63|391.23|0
1647546810000|2022-03-17 19:53:30|394.34|391.94|394.34|391.94|394.54|392.14|394.34|391.94|0
1647546820000|2022-03-17 19:53:40|394.54|392.14|393.32|390.92|394.54|392.14|393.11|390.71|0
1647546830000|2022-03-17 19:53:50|393.11|390.71|393.32|390.92|393.32|390.92|393.11|390.71|0
1647546840000|2022-03-17 19:54:00|393.52|391.12|395.77|393.37|395.77|393.37|393.52|391.12|0
1647546850000|2022-03-17 19:54:10|395.56|393.16|394.54|392.14|395.56|393.16|394.34|391.94|0
1647546860000|2022-03-17 19:54:20|394.75|392.35|394.54|392.14|394.75|392.35|394.13|391.73|0
1647546870000|2022-03-17 19:54:30|393.93|391.53|394.34|391.94|394.54|392.14|393.93|391.53|0
1647546880000|2022-03-17 19:54:40|392.7|390.3|393.32|390.92|393.32|390.92|392.5|390.1|0
1647546890000|2022-03-17 19:54:50|392.91|390.51|392.09|389.69|392.91|390.51|392.09|389.69|0
1647546900000|2022-03-17 19:55:00|391.89|389.49|391.68|389.28|392.09|389.69|391.68|389.28|0
1647546910000|2022-03-17 19:55:10|392.09|389.69|392.5|390.1|392.7|390.3|391.89|389.49|0
1647546920000|2022-03-17 19:55:20|392.3|389.9|392.09|389.69|392.5|390.1|392.09|389.69|0
1647546930000|2022-03-17 19:55:30|391.07|388.67|391.07|388.67|391.48|389.08|391.07|388.67|0
1647546940000|2022-03-17 19:55:40|391.68|389.28|390.87|388.47|391.89|389.49|390.87|388.47|0
1647546950000|2022-03-17 19:55:50|391.07|388.67|391.48|389.08|391.48|389.08|391.07|388.67|0
1647546960000|2022-03-17 19:56:00|391.89|389.49|392.09|389.69|392.09|389.69|391.89|389.49|0
1647546970000|2022-03-17 19:56:10|392.5|390.1|392.5|390.1|392.5|390.1|392.5|390.1|0
1647546980000|2022-03-17 19:56:20|392.09|389.69|391.68|389.28|392.09|389.69|391.68|389.28|0
1647546990000|2022-03-17 19:56:30|391.48|389.08|391.68|389.28|391.68|389.28|391.28|388.88|0
1647547000000|2022-03-17 19:56:40|391.89|389.49|393.52|391.12|393.52|391.12|391.89|389.49|0
1647547010000|2022-03-17 19:56:50|393.72|391.32|392.5|390.1|393.72|391.32|392.5|390.1|0
1647547020000|2022-03-17 19:57:00|392.3|389.9|392.5|390.1|392.5|390.1|392.3|389.9|0
1647547030000|2022-03-17 19:57:10|392.29|389.89|391.07|388.67|392.29|389.89|391.07|388.67|0
1647547040000|2022-03-17 19:57:20|391.28|388.88|391.48|389.08|391.48|389.08|391.07|388.67|0
1647547050000|2022-03-17 19:57:30|391.68|389.28|392.09|389.69|392.09|389.69|391.68|389.28|0
1647547060000|2022-03-17 19:57:40|392.4|390|392.29|389.89|392.5|390.1|392.29|389.89|0
1647547070000|2022-03-17 19:57:50|391.68|389.28|391.89|389.49|391.89|389.49|391.68|389.28|0
1647547080000|2022-03-17 19:58:00|392.09|389.69|392.09|389.69|392.09|389.69|392.09|389.69|0
1647547090000|2022-03-17 19:58:10|392.29|389.89|393.11|390.71|393.11|390.71|392.29|389.89|0
1647547100000|2022-03-17 19:58:20|393.31|390.91|392.91|390.51|393.31|390.91|392.91|390.51|0
1647547110000|2022-03-17 19:58:30|393.11|390.71|392.91|390.51|393.11|390.71|392.7|390.3|0
1647547120000|2022-03-17 19:58:40|393.11|390.71|393.31|390.91|393.31|390.91|392.91|390.51|0
1647547130000|2022-03-17 19:58:50|393.22|390.82|392.7|390.3|393.22|390.82|392.7|390.3|0
1647547140000|2022-03-17 19:59:00|392.5|390.1|392.09|389.69|392.5|390.1|392.09|389.69|0
1647547150000|2022-03-17 19:59:10|390.87|388.47|389.24|386.84|390.87|388.47|389.24|386.84|0
1647547160000|2022-03-17 19:59:20|388.63|386.23|388.83|386.43|388.83|386.43|388.63|386.23|0
1647547170000|2022-03-17 19:59:30|388.43|386.03|387.82|385.42|388.43|386.03|387.82|385.42|0
1647547180000|2022-03-17 19:59:40|387.21|384.81|386.2|383.8|387.21|384.81|386.2|383.8|0
1647547190000|2022-03-17 19:59:50|387.62|385.22|386.4|384|387.62|385.22|385.79|383.39|0
1647547200000|2022-03-17 20:00:00|383.57|381.17|383.77|381.37|383.77|381.37|383.37|380.97|0
1647547210000|2022-03-17 20:00:10|382.76|380.36|383.16|380.76|383.16|380.76|382.76|380.36|0
1647547220000|2022-03-17 20:00:20|383.37|380.97|383.16|380.76|383.37|380.97|383.16|380.76|0
1647547230000|2022-03-17 20:00:30|383.57|381.17|383.97|381.57|383.97|381.57|383.37|380.97|0
1647547240000|2022-03-17 20:00:40|384.38|381.98|383.97|381.57|384.58|382.18|383.97|381.57|0
1647547250000|2022-03-17 20:00:50|384.17|381.77|384.38|381.98|384.38|381.98|383.97|381.57|0
1647547260000|2022-03-17 20:01:00|384.58|382.18|384.58|382.18|384.78|382.38|384.58|382.18|0
1647547270000|2022-03-17 20:01:10|384.38|381.98|383.77|381.37|384.38|381.98|383.77|381.37|0
1647547280000|2022-03-17 20:01:20|384.17|381.77|384.38|381.98|384.38|381.98|384.17|381.77|0
1647547290000|2022-03-17 20:01:30|384.17|381.77|384.17|381.77|384.38|381.98|384.17|381.77|0
1647547300000|2022-03-17 20:01:40|384.37|381.97|384.37|381.97|384.58|382.18|384.37|381.97|0
1647547310000|2022-03-17 20:01:50|384.17|381.77|383.57|381.17|384.17|381.77|383.57|381.17|0
1647547320000|2022-03-17 20:02:00|383.36|380.96|383.16|380.76|383.36|380.96|382.96|380.56|0
1647547330000|2022-03-17 20:02:10|383.36|380.96|383.16|380.76|383.36|380.96|383.16|380.76|0
1647547340000|2022-03-17 20:02:20|383.36|380.96|383.36|380.96|383.36|380.96|383.16|380.76|0
1647547350000|2022-03-17 20:02:30|383.57|381.17|383.77|381.37|383.77|381.37|383.36|380.96|0
1647547360000|2022-03-17 20:02:40|383.97|381.57|383.77|381.37|383.97|381.57|383.77|381.37|0
1647547370000|2022-03-17 20:02:50|383.57|381.17|383.16|380.76|383.57|381.17|383.16|380.76|0
1647547380000|2022-03-17 20:03:00|383.77|381.37|383.57|381.17|383.77|381.37|383.57|381.17|0
1647547390000|2022-03-17 20:03:10|383.77|381.37|384.37|381.97|384.37|381.97|383.77|381.37|0
1647547400000|2022-03-17 20:03:20|384.58|382.18|384.37|381.97|384.58|382.18|384.37|381.97|0
1647547410000|2022-03-17 20:03:30|384.58|382.18|384.58|382.18|384.78|382.38|384.58|382.18|0
1647547420000|2022-03-17 20:03:40|384.78|382.38|384.58|382.18|384.78|382.38|384.58|382.18|0
1647547430000|2022-03-17 20:03:50|384.88|382.48|384.98|382.58|384.98|382.58|384.88|382.48|0
1647547440000|2022-03-17 20:04:00|384.58|382.18|385.39|382.99|385.39|382.99|384.58|382.18|0
1647547450000|2022-03-17 20:04:10|385.18|382.78|385.39|382.99|385.39|382.99|385.18|382.78|0
1647547460000|2022-03-17 20:04:20|385.49|383.09|385.99|383.59|385.99|383.59|385.49|383.09|0
1647547470000|2022-03-17 20:04:30|386.19|383.79|385.79|383.39|386.19|383.79|385.79|383.39|0
1647547480000|2022-03-17 20:04:40|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1647547490000|2022-03-17 20:04:50|386.4|384|386.8|384.4|386.8|384.4|386.4|384|0
1647547500000|2022-03-17 20:05:00|386.6|384.2|387.01|384.61|387.01|384.61|386.6|384.2|0
1647547510000|2022-03-17 20:05:10|387.21|384.81|386.8|384.4|387.21|384.81|386.8|384.4|0
1647547520000|2022-03-17 20:05:20|387.01|384.61|387.11|384.71|387.21|384.81|387.01|384.61|0
1647547530000|2022-03-17 20:05:30|387.41|385.01|387.41|385.01|387.41|385.01|387.21|384.81|0
1647547540000|2022-03-17 20:05:40|387.61|385.21|388.02|385.62|388.02|385.62|387.61|385.21|0
1647547550000|2022-03-17 20:05:50|388.22|385.82|388.43|386.03|388.43|386.03|388.22|385.82|0
1647547560000|2022-03-17 20:06:00|388.22|385.82|388.22|385.82|388.22|385.82|388.02|385.62|0
1647547570000|2022-03-17 20:06:10|387.61|385.21|387.82|385.42|387.82|385.42|387.61|385.21|0
1647547580000|2022-03-17 20:06:20|388.02|385.62|388.02|385.62|388.22|385.82|388.02|385.62|0
1647547590000|2022-03-17 20:06:30|387.82|385.42|388.43|386.03|388.43|386.03|387.82|385.42|0
1647547600000|2022-03-17 20:06:40|388.63|386.23|388.73|386.33|388.83|386.43|388.63|386.23|0
1647547610000|2022-03-17 20:06:50|388.83|386.43|389.03|386.63|389.03|386.63|388.83|386.43|0
1647547620000|2022-03-17 20:07:00|389.44|387.04|389.03|386.63|389.64|387.24|389.03|386.63|0
1647547630000|2022-03-17 20:07:10|389.24|386.84|389.03|386.63|389.44|387.04|389.03|386.63|0
1647547640000|2022-03-17 20:07:20|388.63|386.23|389.14|386.74|389.24|386.84|388.63|386.23|0
1647547650000|2022-03-17 20:07:30|389.24|386.84|388.83|386.43|389.24|386.84|388.83|386.43|0
1647547660000|2022-03-17 20:07:40|389.03|386.63|389.24|386.84|389.24|386.84|389.03|386.63|0
1647547670000|2022-03-17 20:07:50|389.03|386.63|389.03|386.63|389.03|386.63|388.83|386.43|0
1647547680000|2022-03-17 20:08:00|388.83|386.43|388.73|386.33|388.83|386.43|388.63|386.23|0
1647547690000|2022-03-17 20:08:10|388.83|386.43|389.24|386.84|389.24|386.84|388.83|386.43|0
1647547700000|2022-03-17 20:08:20|389.44|387.04|389.44|387.04|389.44|387.04|389.44|387.04|0
1647547710000|2022-03-17 20:08:30|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1647547720000|2022-03-17 20:08:40|389.44|387.04|389.85|387.45|389.85|387.45|389.44|387.04|0
1647547730000|2022-03-17 20:08:50|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1647547740000|2022-03-17 20:09:00|390.25|387.85|390.25|387.85|390.25|387.85|390.05|387.65|0
1647547750000|2022-03-17 20:09:10|389.85|387.45|389.85|387.45|389.85|387.45|389.55|387.15|0
1647547760000|2022-03-17 20:09:20|390.25|387.85|390.66|388.26|390.86|388.46|390.25|387.85|0
1647547770000|2022-03-17 20:09:30|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1647547780000|2022-03-17 20:09:40|390.66|388.26|391.07|388.67|391.07|388.67|390.66|388.26|0
1647547790000|2022-03-17 20:09:50|390.86|388.46|390.77|388.37|390.86|388.46|390.77|388.37|0
1647547800000|2022-03-17 20:10:00|390.46|388.06|391.07|388.67|391.27|388.87|390.46|388.06|0
1647547810000|2022-03-17 20:10:10|391.17|388.77|391.27|388.87|391.27|388.87|391.17|388.77|0
1647547820000|2022-03-17 20:10:20|391.07|388.67|390.86|388.46|391.07|388.67|390.86|388.46|0
1647547830000|2022-03-17 20:10:30|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1647547840000|2022-03-17 20:10:40|390.25|387.85|390.05|387.65|390.25|387.85|390.05|387.65|0
1647547850000|2022-03-17 20:10:50|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1647547860000|2022-03-17 20:11:00|390.46|388.06|390.25|387.85|390.46|388.06|390.25|387.85|0
1647547870000|2022-03-17 20:11:10|390.56|388.16|390.05|387.65|390.56|388.16|390.05|387.65|0
1647547880000|2022-03-17 20:11:20|389.85|387.45|390.66|388.26|390.66|388.26|389.85|387.45|0
1647547890000|2022-03-17 20:11:30|390.56|388.16|391.07|388.67|391.07|388.67|390.56|388.16|0
1647547900000|2022-03-17 20:11:40|391.27|388.87|391.47|389.07|391.47|389.07|391.27|388.87|0
1647547910000|2022-03-17 20:11:50|391.27|388.87|390.86|388.46|391.27|388.87|390.86|388.46|0
1647547920000|2022-03-17 20:12:00|390.46|388.06|390.25|387.85|390.66|388.26|390.25|387.85|0
1647547930000|2022-03-17 20:12:10|390.46|388.06|390.46|388.06|390.46|388.06|390.25|387.85|0
1647547940000|2022-03-17 20:12:20|390.66|388.26|390.46|388.06|390.66|388.26|390.46|388.06|0
1647547950000|2022-03-17 20:12:30|390.66|388.26|390.46|388.06|390.66|388.26|390.46|388.06|0
1647547960000|2022-03-17 20:12:40|390.25|387.85|390.36|387.96|390.36|387.96|390.25|387.85|0
1647547970000|2022-03-17 20:12:50|390.46|388.06|390.86|388.46|390.86|388.46|390.46|388.06|0
1647547980000|2022-03-17 20:13:00|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1647547990000|2022-03-17 20:13:10|391.47|389.07|391.47|389.07|391.47|389.07|391.38|388.98|0
1647548000000|2022-03-17 20:13:20|391.27|388.87|391.27|388.87|391.47|389.07|391.27|388.87|0
1647548010000|2022-03-17 20:13:30|391.07|388.67|391.07|388.67|391.07|388.67|391.07|388.67|0
1647548020000|2022-03-17 20:13:40|391.27|388.87|391.47|389.07|391.47|389.07|391.27|388.87|0
1647548040000|2022-03-17 20:14:00|391.68|389.28|392.08|389.68|392.08|389.68|391.68|389.28|0
1647548050000|2022-03-17 20:14:10|391.99|389.59|391.88|389.48|391.99|389.59|391.88|389.48|0
1647548070000|2022-03-17 20:14:30|392.08|389.68|392.08|389.68|392.29|389.89|392.08|389.68|0
1647548080000|2022-03-17 20:14:40|391.88|389.48|391.27|388.87|391.88|389.48|391.27|388.87|0
1647548090000|2022-03-17 20:14:50|391.17|388.77|391.27|388.87|391.27|388.87|391.07|388.67|0
1647548110000|2022-03-17 20:15:10|391.88|389.08|391.88|389.08|392.08|389.28|391.88|389.08|0
1647548120000|2022-03-17 20:15:20|391.67|388.87|391.78|388.98|391.88|389.08|391.67|388.87|0
1647548130000|2022-03-17 20:15:30|391.88|389.08|392.19|389.39|392.19|389.39|391.88|389.08|0
1647548140000|2022-03-17 20:15:40|392.28|389.48|392.19|389.39|392.28|389.48|392.08|389.28|0
1647548150000|2022-03-17 20:15:50|392.08|389.28|392.08|389.28|392.08|389.28|392.08|389.28|0
1647548160000|2022-03-17 20:16:00|392.19|389.39|392.28|389.48|392.28|389.48|392.19|389.39|0
1647548180000|2022-03-17 20:16:20|392.08|389.28|392.08|389.28|392.08|389.28|392.08|389.28|0
1647548190000|2022-03-17 20:16:30|392.28|389.48|392.28|389.48|392.28|389.48|392.28|389.48|0
1647548200000|2022-03-17 20:16:40|392.19|389.39|392.19|389.39|392.19|389.39|392.19|389.39|0
1647548210000|2022-03-17 20:16:50|392.28|389.48|391.88|389.08|392.28|389.48|391.67|388.87|0
1647548250000|2022-03-17 20:17:30|391.47|388.67|391.06|388.26|391.47|388.67|391.06|388.26|0
1647548260000|2022-03-17 20:17:40|390.86|388.06|390.86|388.06|391.06|388.26|390.86|388.06|0
1647548270000|2022-03-17 20:17:50|391.06|388.26|390.86|388.06|391.06|388.26|390.86|388.06|0
1647548280000|2022-03-17 20:18:00|390.65|387.85|391.26|388.46|391.26|388.46|390.65|387.85|0
1647548290000|2022-03-17 20:18:10|391.06|388.26|391.26|388.46|391.26|388.46|391.06|388.26|0
1647548310000|2022-03-17 20:18:30|391.17|388.37|391.67|388.87|391.67|388.87|391.17|388.37|0
1647548320000|2022-03-17 20:18:40|391.47|388.67|391.78|388.98|391.78|388.98|391.47|388.67|0
1647548330000|2022-03-17 20:18:50|391.67|388.87|391.78|388.98|391.78|388.98|391.67|388.87|0
1647548340000|2022-03-17 20:19:00|391.67|388.87|391.78|388.98|391.78|388.98|391.67|388.87|0
1647548350000|2022-03-17 20:19:10|391.67|388.87|391.78|388.98|391.78|388.98|391.67|388.87|0
1647548360000|2022-03-17 20:19:20|391.88|389.08|391.67|388.87|391.88|389.08|391.67|388.87|0
1647548370000|2022-03-17 20:19:30|391.88|389.08|391.06|388.26|391.88|389.08|391.06|388.26|0
1647548380000|2022-03-17 20:19:40|390.86|388.06|390.86|388.06|390.86|388.06|390.86|388.06|0
1647548390000|2022-03-17 20:19:50|390.65|387.85|391.26|388.46|391.26|388.46|390.65|387.85|0
1647548400000|2022-03-17 20:20:00|391.06|388.26|391.26|388.46|391.26|388.46|391.06|388.26|0
1647548410000|2022-03-17 20:20:10|391.17|388.37|391.26|388.46|391.26|388.46|391.17|388.37|0
1647548420000|2022-03-17 20:20:20|391.06|388.26|391.06|388.26|391.26|388.46|391.06|388.26|0
1647548430000|2022-03-17 20:20:30|391.17|388.37|391.06|388.26|391.17|388.37|391.06|388.26|0
1647548450000|2022-03-17 20:20:50|391.26|388.46|391.67|388.87|391.67|388.87|391.26|388.46|0
1647548460000|2022-03-17 20:21:00|391.57|388.77|391.67|388.87|391.67|388.87|391.57|388.77|0
1647548480000|2022-03-17 20:21:20|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1647548490000|2022-03-17 20:21:30|391.78|388.98|391.87|389.07|391.87|389.07|391.67|388.87|0
1647548500000|2022-03-17 20:21:40|391.67|388.87|391.78|388.98|391.87|389.07|391.67|388.87|0
1647548510000|2022-03-17 20:21:50|391.67|388.87|391.78|388.98|391.87|389.07|391.67|388.87|0
1647548520000|2022-03-17 20:22:00|391.67|388.87|391.87|389.07|391.87|389.07|391.67|388.87|0
1647548530000|2022-03-17 20:22:10|391.78|388.98|391.78|388.98|391.78|388.98|391.78|388.98|0
1647548540000|2022-03-17 20:22:20|391.87|389.07|391.78|388.98|391.87|389.07|391.67|388.87|0
1647548550000|2022-03-17 20:22:30|391.87|389.07|391.78|388.98|391.87|389.07|391.78|388.98|0
1647548560000|2022-03-17 20:22:40|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1647548570000|2022-03-17 20:22:50|392.08|389.28|392.08|389.28|392.08|389.28|392.08|389.28|0
1647548580000|2022-03-17 20:23:00|391.87|389.07|391.67|388.87|391.87|389.07|391.67|388.87|0
1647548590000|2022-03-17 20:23:10|391.78|388.98|391.67|388.87|391.78|388.98|391.67|388.87|0
1647548610000|2022-03-17 20:23:30|391.87|389.07|391.67|388.87|391.87|389.07|391.67|388.87|0
1647548620000|2022-03-17 20:23:40|391.78|388.98|391.87|389.07|391.87|389.07|391.78|388.98|0
1647548630000|2022-03-17 20:23:50|391.78|388.98|391.78|388.98|391.78|388.98|391.78|388.98|0
1647548640000|2022-03-17 20:24:00|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1647548650000|2022-03-17 20:24:10|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1647548690000|2022-03-17 20:24:50|391.47|388.67|391.26|388.46|391.47|388.67|391.26|388.46|0
1647548700000|2022-03-17 20:25:00|391.06|388.26|391.26|388.46|391.26|388.46|391.06|388.26|0
1647548710000|2022-03-17 20:25:10|391.47|388.67|391.67|388.87|391.67|388.87|391.47|388.67|0
1647548720000|2022-03-17 20:25:20|391.87|389.07|391.78|388.98|391.87|389.07|391.78|388.98|0
1647548730000|2022-03-17 20:25:30|391.47|388.67|391.47|388.67|391.47|388.67|391.26|388.46|0
1647548740000|2022-03-17 20:25:40|391.67|388.87|391.47|388.67|391.67|388.87|391.47|388.67|0
1647548750000|2022-03-17 20:25:50|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1647548760000|2022-03-17 20:26:00|391.47|388.67|391.16|388.36|391.47|388.67|391.16|388.36|0
1647548770000|2022-03-17 20:26:10|391.06|388.26|391.47|388.67|391.47|388.67|391.06|388.26|0
1647548790000|2022-03-17 20:26:30|391.67|388.87|391.47|388.67|391.67|388.87|391.47|388.67|0
1647548800000|2022-03-17 20:26:40|391.46|388.66|391.46|388.66|391.46|388.66|391.46|388.66|0
1647548820000|2022-03-17 20:27:00|391.67|388.87|391.67|388.87|391.67|388.87|391.67|388.87|0
1647548840000|2022-03-17 20:27:20|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1647548850000|2022-03-17 20:27:30|391.77|388.97|391.87|389.07|391.87|389.07|391.77|388.97|0
1647548870000|2022-03-17 20:27:50|391.77|388.97|391.87|389.07|391.87|389.07|391.77|388.97|0
1647548880000|2022-03-17 20:28:00|391.77|388.97|391.67|388.87|391.77|388.97|391.67|388.87|0
1647548910000|2022-03-17 20:28:30|391.87|389.07|392.69|389.89|392.69|389.89|391.87|389.07|0
1647548920000|2022-03-17 20:28:40|393.1|390.3|396.78|393.98|396.78|393.98|393.1|390.3|0
1647548930000|2022-03-17 20:28:50|397.6|394.8|401.29|398.49|401.29|398.49|397.6|394.8|0
1647548940000|2022-03-17 20:29:00|401.81|399.01|398.83|396.03|401.81|399.01|398.83|396.03|0
1647548950000|2022-03-17 20:29:10|398.32|395.52|398.42|395.62|398.83|396.03|398.01|395.21|0
1647548960000|2022-03-17 20:29:20|397.8|395|399.24|396.44|399.96|397.16|397.8|395|0
1647548970000|2022-03-17 20:29:30|399.55|396.75|399.65|396.85|399.65|396.85|399.44|396.64|0
1647548980000|2022-03-17 20:29:40|399.44|396.64|397.39|394.59|399.44|396.64|397.39|394.59|0
1647548990000|2022-03-17 20:29:50|396.98|394.18|396.06|393.26|396.98|394.18|396.06|393.26|0
1647549000000|2022-03-17 20:30:00|395.55|392.75|395.24|392.44|395.96|393.16|395.24|392.44|0
1647549010000|2022-03-17 20:30:10|395.34|392.54|395.34|392.54|395.34|392.54|395.24|392.44|0
1647549020000|2022-03-17 20:30:20|396.16|393.36|397.29|394.49|397.29|394.49|396.16|393.36|0
1647549030000|2022-03-17 20:30:30|397.39|394.59|397.6|394.8|397.6|394.8|397.19|394.39|0
1647549040000|2022-03-17 20:30:40|397.39|394.59|398.21|395.41|398.21|395.41|397.39|394.59|0
1647549050000|2022-03-17 20:30:50|397.8|395|397.39|394.59|397.8|395|397.39|394.59|0
1647549060000|2022-03-17 20:31:00|397.8|395|397.19|394.39|397.8|395|397.19|394.39|0
1647549070000|2022-03-17 20:31:10|396.98|394.18|396.47|393.67|396.98|394.18|396.47|393.67|0
1647549080000|2022-03-17 20:31:20|396.88|394.08|396.98|394.18|396.98|394.18|396.88|394.08|0
1647549090000|2022-03-17 20:31:30|396.78|393.98|396.47|393.67|396.78|393.98|396.37|393.57|0
1647549100000|2022-03-17 20:31:40|396.57|393.77|396.57|393.77|396.57|393.77|396.47|393.67|0
1647549110000|2022-03-17 20:31:50|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1647549120000|2022-03-17 20:32:00|396.06|393.26|395.55|392.75|396.16|393.36|395.55|392.75|0
1647549130000|2022-03-17 20:32:10|395.14|392.34|395.14|392.34|395.14|392.34|395.14|392.34|0
1647549140000|2022-03-17 20:32:20|395.75|392.95|395.65|392.85|395.75|392.95|395.65|392.85|0
1647549150000|2022-03-17 20:32:30|395.86|393.06|396.16|393.36|396.47|393.67|395.86|393.06|0
1647549160000|2022-03-17 20:32:40|396.06|393.26|396.16|393.36|396.16|393.36|396.06|393.26|0
1647549170000|2022-03-17 20:32:50|395.96|393.16|396.47|393.67|396.47|393.67|395.96|393.16|0
1647549180000|2022-03-17 20:33:00|396.27|393.47|395.86|393.06|396.36|393.56|395.86|393.06|0
1647549190000|2022-03-17 20:33:10|395.55|392.75|395.65|392.85|395.86|393.06|395.55|392.75|0
1647549200000|2022-03-17 20:33:20|395.86|393.06|396.36|393.56|396.36|393.56|395.86|393.06|0
1647549210000|2022-03-17 20:33:30|396.27|393.47|396.36|393.56|396.36|393.56|395.86|393.06|0
1647549220000|2022-03-17 20:33:40|396.47|393.67|396.47|393.67|396.47|393.67|396.36|393.56|0
1647549230000|2022-03-17 20:33:50|396.36|393.56|396.98|394.18|396.98|394.18|396.36|393.56|0
1647549240000|2022-03-17 20:34:00|396.77|393.97|396.88|394.08|396.88|394.08|396.47|393.67|0
1647549250000|2022-03-17 20:34:10|396.57|393.77|396.68|393.88|396.68|393.88|396.57|393.77|0
1647549260000|2022-03-17 20:34:20|396.88|394.08|396.77|393.97|396.88|394.08|396.77|393.97|0
1647549270000|2022-03-17 20:34:30|396.98|394.18|396.88|394.08|396.98|394.18|396.68|393.88|0
1647549280000|2022-03-17 20:34:40|397.39|394.59|397.59|394.79|397.59|394.79|397.39|394.59|0
1647549290000|2022-03-17 20:34:50|397.18|394.38|397.59|394.79|397.7|394.9|397.18|394.38|0
1647549300000|2022-03-17 20:35:00|397.5|394.7|397.5|394.7|397.59|394.79|397.5|394.7|0
1647549310000|2022-03-17 20:35:10|397.7|394.9|397.29|394.49|397.7|394.9|397.18|394.38|0
1647549320000|2022-03-17 20:35:20|397.09|394.29|396.77|393.97|397.09|394.29|396.77|393.97|0
1647549330000|2022-03-17 20:35:30|396.57|393.77|396.88|394.08|397.09|394.29|396.57|393.77|0
1647549340000|2022-03-17 20:35:40|397.29|394.49|397.8|395|397.8|395|397.29|394.49|0
1647549350000|2022-03-17 20:35:50|397.7|394.9|397.39|394.59|397.7|394.9|397.39|394.59|0
1647549360000|2022-03-17 20:36:00|397.5|394.7|397.29|394.49|397.5|394.7|397.29|394.49|0
1647549370000|2022-03-17 20:36:10|397.5|394.7|397.39|394.59|397.5|394.7|397.29|394.49|0
1647549380000|2022-03-17 20:36:20|397.29|394.49|397.59|394.79|397.59|394.79|397.29|394.49|0
1647549390000|2022-03-17 20:36:30|397.8|395|398|395.2|398|395.2|397.8|395|0
1647549400000|2022-03-17 20:36:40|398.21|395.41|398.41|395.61|398.41|395.61|398.21|395.41|0
1647549410000|2022-03-17 20:36:50|398.62|395.82|398.62|395.82|398.62|395.82|398.21|395.41|0
1647549420000|2022-03-17 20:37:00|398.41|395.61|398.93|396.13|398.93|396.13|398.41|395.61|0
1647549430000|2022-03-17 20:37:10|398.82|396.02|399.03|396.23|399.14|396.34|398.82|396.02|0
1647549440000|2022-03-17 20:37:20|399.85|397.05|399.85|397.05|399.96|397.16|399.65|396.85|0
1647549450000|2022-03-17 20:37:30|400.06|397.26|400.88|398.08|400.88|398.08|400.06|397.26|0
1647549460000|2022-03-17 20:37:40|400.58|397.78|400.78|397.98|400.78|397.98|400.47|397.67|0
1647549470000|2022-03-17 20:37:50|400.88|398.08|401.5|398.7|401.5|398.7|400.88|398.08|0
1647549480000|2022-03-17 20:38:00|401.29|398.49|400.99|398.19|401.29|398.49|400.99|398.19|0
1647549490000|2022-03-17 20:38:10|400.88|398.08|400.58|397.78|401.09|398.29|400.58|397.78|0
1647549500000|2022-03-17 20:38:20|400.47|397.67|401.81|399.01|401.81|399.01|400.47|397.67|0
1647549510000|2022-03-17 20:38:30|401.5|398.7|400.88|398.08|401.5|398.7|400.78|397.98|0
1647549520000|2022-03-17 20:38:40|400.78|397.98|401.09|398.29|401.09|398.29|400.78|397.98|0
1647549530000|2022-03-17 20:38:50|401.5|398.7|401.5|398.7|401.5|398.7|401.4|398.6|0
1647549540000|2022-03-17 20:39:00|401.29|398.49|400.88|398.08|401.29|398.49|400.88|398.08|0
1647549550000|2022-03-17 20:39:10|401.09|398.29|400.88|398.08|401.09|398.29|400.88|398.08|0
1647549560000|2022-03-17 20:39:20|401.09|398.29|401.19|398.39|401.19|398.39|400.88|398.08|0
1647549570000|2022-03-17 20:39:30|400.99|398.19|400.99|398.19|401.29|398.49|400.99|398.19|0
1647549580000|2022-03-17 20:39:40|401.19|398.39|400.88|398.08|401.19|398.39|400.88|398.08|0
1647549590000|2022-03-17 20:39:50|400.78|397.98|401.29|398.49|401.29|398.49|400.78|397.98|0
1647549600000|2022-03-17 20:40:00|400.78|397.98|400.67|397.87|400.88|398.08|400.67|397.87|0
1647549610000|2022-03-17 20:40:10|400.26|397.46|400.16|397.36|400.26|397.46|399.85|397.05|0
1647549620000|2022-03-17 20:40:20|400.67|397.87|400.67|397.87|400.67|397.87|400.67|397.87|0
1647549630000|2022-03-17 20:40:30|401.19|398.39|402.02|399.22|402.02|399.22|401.19|398.39|0
1647549640000|2022-03-17 20:40:40|402.11|399.31|402.32|399.52|402.32|399.52|402.11|399.31|0
1647549650000|2022-03-17 20:40:50|401.81|399.01|401.81|399.01|401.81|399.01|401.6|398.8|0
1647549660000|2022-03-17 20:41:00|401.5|398.7|401.81|399.01|401.81|399.01|401.5|398.7|0
1647549670000|2022-03-17 20:41:10|401.7|398.9|401.81|399.01|401.91|399.11|401.7|398.9|0
1647549680000|2022-03-17 20:41:20|401.5|398.7|401.7|398.9|401.7|398.9|401.29|398.49|0
1647549690000|2022-03-17 20:41:30|401.6|398.8|401.81|399.01|401.81|399.01|401.6|398.8|0
1647549700000|2022-03-17 20:41:40|401.91|399.11|402.02|399.22|402.02|399.22|401.91|399.11|0
1647549710000|2022-03-17 20:41:50|401.91|399.11|402.22|399.42|402.22|399.42|401.91|399.11|0
1647549720000|2022-03-17 20:42:00|402.11|399.31|402.53|399.73|402.53|399.73|402.11|399.31|0
1647549730000|2022-03-17 20:42:10|402.63|399.83|402.94|400.14|402.94|400.14|402.63|399.83|0
1647549740000|2022-03-17 20:42:20|402.84|400.04|402.94|400.14|402.94|400.14|402.63|399.83|0
1647549750000|2022-03-17 20:42:30|403.05|400.25|402.73|399.93|403.05|400.25|402.63|399.83|0
1647549760000|2022-03-17 20:42:40|402.94|400.14|403.46|400.66|403.46|400.66|402.94|400.14|0
1647549770000|2022-03-17 20:42:50|402.94|400.14|403.14|400.34|403.14|400.34|402.94|400.14|0
1647549780000|2022-03-17 20:43:00|403.35|400.55|403.14|400.34|403.46|400.66|402.94|400.14|0
1647549790000|2022-03-17 20:43:10|402.63|399.83|403.14|400.34|403.14|400.34|402.53|399.73|0
1647549800000|2022-03-17 20:43:20|403.05|400.25|403.05|400.25|403.14|400.34|403.05|400.25|0
1647549810000|2022-03-17 20:43:30|402.53|399.73|402.94|400.14|402.94|400.14|402.53|399.73|0
1647549820000|2022-03-17 20:43:40|403.14|400.34|403.25|400.45|403.25|400.45|403.14|400.34|0
1647549830000|2022-03-17 20:43:50|403.14|400.34|403.05|400.25|403.14|400.34|403.05|400.25|0
1647549840000|2022-03-17 20:44:00|402.94|400.14|403.46|400.66|403.46|400.66|402.84|400.04|0
1647549850000|2022-03-17 20:44:10|403.35|400.55|403.46|400.66|403.46|400.66|403.35|400.55|0
1647549860000|2022-03-17 20:44:20|403.35|400.55|402.32|399.52|403.35|400.55|402.32|399.52|0
1647549870000|2022-03-17 20:44:30|402.11|399.31|401.6|398.8|402.11|399.31|401.6|398.8|0
1647549880000|2022-03-17 20:44:40|401.7|398.9|401.7|398.9|402.11|399.31|401.6|398.8|0
1647549890000|2022-03-17 20:44:50|401.6|398.8|401.7|398.9|401.7|398.9|401.49|398.69|0
1647549900000|2022-03-17 20:45:00|400.47|397.67|400.57|397.77|400.57|397.77|400.47|397.67|0
1647549910000|2022-03-17 20:45:10|399.64|396.84|399.85|397.05|400.05|397.25|399.64|396.84|0
1647549920000|2022-03-17 20:45:20|399.96|397.16|399.96|397.16|399.96|397.16|399.96|397.16|0
1647549930000|2022-03-17 20:45:30|400.67|397.87|400.78|397.98|400.78|397.98|400.67|397.87|0
1647549940000|2022-03-17 20:45:40|400.67|397.87|400.47|397.67|400.67|397.87|400.26|397.46|0
1647549950000|2022-03-17 20:45:50|400.78|397.98|400.88|398.08|400.88|398.08|400.78|397.98|0
1647549960000|2022-03-17 20:46:00|400.78|397.98|400.57|397.77|400.78|397.98|400.57|397.77|0
1647549970000|2022-03-17 20:46:10|400.37|397.57|399.34|396.54|400.37|397.57|399.34|396.54|0
1647549980000|2022-03-17 20:46:20|400.47|397.67|400.47|397.67|400.57|397.77|400.47|397.67|0
1647549990000|2022-03-17 20:46:30|400.57|397.77|400.47|397.67|400.67|397.87|400.47|397.67|0
1647550000000|2022-03-17 20:46:40|400.57|397.77|400.47|397.67|400.78|397.98|400.47|397.67|0
1647550010000|2022-03-17 20:46:50|400.98|398.18|400.88|398.08|400.98|398.18|400.88|398.08|0
1647550020000|2022-03-17 20:47:00|400.78|397.98|400.98|398.18|400.98|398.18|400.78|397.98|0
1647550030000|2022-03-17 20:47:10|400.67|397.87|400.05|397.25|400.67|397.87|400.05|397.25|0
1647550040000|2022-03-17 20:47:20|399.13|396.33|399.54|396.74|399.54|396.74|399.03|396.23|0
1647550050000|2022-03-17 20:47:30|399.23|396.43|399.23|396.43|399.23|396.43|399.13|396.33|0
1647550060000|2022-03-17 20:47:40|399.13|396.33|399.23|396.43|399.34|396.54|399.13|396.33|0
1647550070000|2022-03-17 20:47:50|399.34|396.54|399.34|396.54|399.34|396.54|399.34|396.54|0
1647550080000|2022-03-17 20:48:00|399.03|396.23|399.23|396.43|399.44|396.64|399.03|396.23|0
1647550090000|2022-03-17 20:48:10|399.13|396.33|398.72|395.92|399.13|396.33|398.62|395.82|0
1647550100000|2022-03-17 20:48:20|398.82|396.02|398.72|395.92|398.82|396.02|398.72|395.92|0
1647550110000|2022-03-17 20:48:30|399.13|396.33|399.34|396.54|399.34|396.54|399.13|396.33|0
1647550120000|2022-03-17 20:48:40|398.82|396.02|398.52|395.72|398.82|396.02|398.52|395.72|0
1647550130000|2022-03-17 20:48:50|398.41|395.61|399.13|396.33|399.13|396.33|398.41|395.61|0
1647550140000|2022-03-17 20:49:00|399.03|396.23|399.44|396.64|399.44|396.64|399.03|396.23|0
1647550150000|2022-03-17 20:49:10|399.64|396.84|400.16|397.36|400.16|397.36|399.64|396.84|0
1647550160000|2022-03-17 20:49:20|400.26|397.46|400.16|397.36|400.37|397.57|400.16|397.36|0
1647550170000|2022-03-17 20:49:30|400.26|397.46|400.46|397.66|400.67|397.87|400.26|397.46|0
1647550180000|2022-03-17 20:49:40|400.26|397.46|400.37|397.57|400.37|397.57|400.26|397.46|0
1647550190000|2022-03-17 20:49:50|400.78|397.98|400.78|397.98|400.78|397.98|400.78|397.98|0
1647550200000|2022-03-17 20:50:00|401.08|398.28|401.19|398.39|401.19|398.39|400.98|398.18|0
1647550210000|2022-03-17 20:50:10|401.39|398.59|401.39|398.59|401.39|398.59|401.39|398.59|0
1647550220000|2022-03-17 20:50:20|401.49|398.69|401.29|398.49|401.7|398.9|401.29|398.49|0
1647550230000|2022-03-17 20:50:30|401.39|398.59|402.32|399.52|402.32|399.52|401.39|398.59|0
1647550240000|2022-03-17 20:50:40|401.9|399.1|401.9|399.1|401.9|399.1|401.81|399.01|0
1647550250000|2022-03-17 20:50:50|402.32|399.52|402.32|399.52|402.32|399.52|402.32|399.52|0
1647550260000|2022-03-17 20:51:00|402.11|399.31|402.11|399.31|402.22|399.42|402.11|399.31|0
1647550270000|2022-03-17 20:51:10|402.32|399.52|402.52|399.72|402.52|399.72|402.11|399.31|0
1647550280000|2022-03-17 20:51:20|402.42|399.62|402.11|399.31|402.42|399.62|402.11|399.31|0
1647550290000|2022-03-17 20:51:30|402.01|399.21|401.19|398.39|402.11|399.31|401.19|398.39|0
1647550300000|2022-03-17 20:51:40|401.29|398.49|401.08|398.28|401.29|398.49|401.08|398.28|0
1647550310000|2022-03-17 20:51:50|401.19|398.39|400.57|397.77|401.19|398.39|400.57|397.77|0
1647550320000|2022-03-17 20:52:00|400.36|397.56|400.36|397.56|400.46|397.66|400.16|397.36|0
1647550330000|2022-03-17 20:52:10|400.46|397.66|400.46|397.66|400.46|397.66|400.36|397.56|0
1647550340000|2022-03-17 20:52:20|400.67|397.87|400.87|398.07|400.87|398.07|400.67|397.87|0
1647550350000|2022-03-17 20:52:30|400.98|398.18|401.08|398.28|401.08|398.28|400.98|398.18|0
1647550370000|2022-03-17 20:52:50|400.87|398.07|400.57|397.77|400.87|398.07|400.57|397.77|0
1647550380000|2022-03-17 20:53:00|400.67|397.87|400.57|397.77|400.67|397.87|400.57|397.77|0
1647550390000|2022-03-17 20:53:10|400.36|397.56|400.57|397.77|400.57|397.77|400.26|397.46|0
1647550400000|2022-03-17 20:53:20|401.19|398.39|401.29|398.49|401.29|398.49|401.19|398.39|0
1647550410000|2022-03-17 20:53:30|401.49|398.69|401.49|398.69|401.49|398.69|401.49|398.69|0
1647550420000|2022-03-17 20:53:40|401.19|398.39|401.19|398.39|401.19|398.39|401.19|398.39|0
1647550430000|2022-03-17 20:53:50|401.08|398.28|400.87|398.07|401.08|398.28|400.67|397.87|0
1647550440000|2022-03-17 20:54:00|400.78|397.98|400.46|397.66|400.78|397.98|400.46|397.66|0
1647550450000|2022-03-17 20:54:10|400.57|397.77|400.57|397.77|400.57|397.77|400.57|397.77|0
1647550460000|2022-03-17 20:54:20|400.67|397.87|400.78|397.98|400.78|397.98|400.57|397.77|0
1647550470000|2022-03-17 20:54:30|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1647550480000|2022-03-17 20:54:40|400.67|397.87|400.67|397.87|400.67|397.87|400.67|397.87|0
1647550490000|2022-03-17 20:54:50|400.46|397.66|400.46|397.66|400.46|397.66|400.46|397.66|0
1647550500000|2022-03-17 20:55:00|400.26|397.46|400.46|397.66|400.46|397.66|400.26|397.46|0
1647550510000|2022-03-17 20:55:10|400.26|397.46|400.46|397.66|400.46|397.66|400.26|397.46|0
1647550520000|2022-03-17 20:55:20|400.36|397.56|400.36|397.56|400.36|397.56|400.36|397.56|0
1647550530000|2022-03-17 20:55:30|400.46|397.66|400.46|397.66|400.46|397.66|400.36|397.56|0
1647550540000|2022-03-17 20:55:40|400.26|397.46|400.36|397.56|400.36|397.56|400.26|397.46|0
1647550550000|2022-03-17 20:55:50|400.67|397.87|400.67|397.87|400.67|397.87|400.67|397.87|0
1647550560000|2022-03-17 20:56:00|400.87|398.07|400.98|398.18|400.98|398.18|400.87|398.07|0
1647550570000|2022-03-17 20:56:10|400.87|398.07|400.87|398.07|400.87|398.07|400.87|398.07|0
1647550580000|2022-03-17 20:56:20|401.39|398.59|401.08|398.28|401.39|398.59|401.08|398.28|0
1647550590000|2022-03-17 20:56:30|401.28|398.48|401.28|398.48|401.28|398.48|401.28|398.48|0
1647550610000|2022-03-17 20:56:50|401.49|398.69|401.49|398.69|401.49|398.69|401.49|398.69|0
1647550630000|2022-03-17 20:57:10|401.39|398.59|401.39|398.59|401.49|398.69|401.39|398.59|0
1647550640000|2022-03-17 20:57:20|401.7|398.9|401.7|398.9|401.7|398.9|401.7|398.9|0
1647550650000|2022-03-17 20:57:30|401.6|398.8|401.39|398.59|401.6|398.8|401.39|398.59|0
1647550660000|2022-03-17 20:57:40|401.28|398.48|401.39|398.59|401.39|398.59|401.28|398.48|0
1647550670000|2022-03-17 20:57:50|401.6|398.8|401.19|398.39|401.7|398.9|401.19|398.39|0
1647550680000|2022-03-17 20:58:00|401.49|398.69|401.28|398.48|401.49|398.69|401.19|398.39|0
1647550690000|2022-03-17 20:58:10|401.49|398.69|401.49|398.69|401.49|398.69|401.49|398.69|0
1647550700000|2022-03-17 20:58:20|401.19|398.39|401.19|398.39|401.19|398.39|401.19|398.39|0
1647550710000|2022-03-17 20:58:30|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1647550720000|2022-03-17 20:58:40|400.67|397.87|400.46|397.66|400.67|397.87|400.46|397.66|0
1647550730000|2022-03-17 20:58:50|400.36|397.56|400.67|397.87|400.67|397.87|400.36|397.56|0
1647550740000|2022-03-17 20:59:00|400.98|398.18|401.28|398.48|401.28|398.48|400.98|398.18|0
1647550750000|2022-03-17 20:59:10|401.49|398.69|401.28|398.48|401.49|398.69|401.28|398.48|0
1647550760000|2022-03-17 20:59:20|400.98|398.18|400.98|398.18|400.98|398.18|400.77|397.97|0
1647550770000|2022-03-17 20:59:30|401.08|398.28|401.08|398.28|401.28|398.48|401.08|398.28|0
1647550780000|2022-03-17 20:59:40|400.87|398.07|400.77|397.97|401.18|398.38|400.67|397.87|0
1647550790000|2022-03-17 20:59:50|400.87|398.07|400.57|397.77|400.98|398.18|400.57|397.77|0
1647550800000|2022-03-17 21:00:00|400.62|397.82|400.47|397.67|400.62|397.82|400.08|397.28|0
1647550810000|2022-03-17 21:00:10|400.59|397.79|400.59|397.79|400.59|397.79|400.59|397.79|0
1647550840000|2022-03-17 21:00:40|400.65|397.85|400.59|397.79|400.65|397.85|400.59|397.79|0
1647550850000|2022-03-17 21:00:50|400.53|397.73|400.53|397.73|400.53|397.73|400.5|397.7|0
1647550860000|2022-03-17 21:01:00|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1647550870000|2022-03-17 21:01:10|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1647550890000|2022-03-17 21:01:30|400.56|397.76|400.53|397.73|400.56|397.76|400.53|397.73|0
1647550900000|2022-03-17 21:01:40|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1647550910000|2022-03-17 21:01:50|400.59|397.79|400.59|397.79|400.59|397.79|400.59|397.79|0
1647550920000|2022-03-17 21:02:00|400.53|397.73|400.53|397.73|400.53|397.73|400.53|397.73|0
1647550930000|2022-03-17 21:02:10|400.59|397.79|400.59|397.79|400.59|397.79|400.59|397.79|0
1647550970000|2022-03-17 21:02:50|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1647550990000|2022-03-17 21:03:10|400.29|397.49|400.29|397.49|400.29|397.49|400.29|397.49|0
1647551000000|2022-03-17 21:03:20|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1647551070000|2022-03-17 21:04:30|400.29|397.49|400.29|397.49|400.29|397.49|400.29|397.49|0
1647551080000|2022-03-17 21:04:40|400.32|397.52|400.34|397.54|400.34|397.54|400.29|397.49|0
1647551090000|2022-03-17 21:04:50|400.29|397.49|400.26|397.46|400.29|397.49|400.26|397.46|0
1647551100000|2022-03-17 21:05:00|400.29|397.49|400.29|397.49|400.29|397.49|400.29|397.49|0
1647551110000|2022-03-17 21:05:10|400.32|397.52|400.34|397.54|400.34|397.54|400.32|397.52|0
1647551120000|2022-03-17 21:05:20|400.32|397.52|400.32|397.52|400.32|397.52|400.32|397.52|0
1647551140000|2022-03-17 21:05:40|400.29|397.49|400.23|397.43|400.29|397.49|400.23|397.43|0
1647551160000|2022-03-17 21:06:00|399.99|397.19|399.96|397.16|400.08|397.28|399.96|397.16|0
1647551180000|2022-03-17 21:06:20|399.99|397.19|399.99|397.19|399.99|397.19|399.99|397.19|0
1647551190000|2022-03-17 21:06:30|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1647551200000|2022-03-17 21:06:40|399.96|397.16|399.87|397.07|399.96|397.16|399.87|397.07|0
1647551240000|2022-03-17 21:07:20|399.84|397.04|399.84|397.04|399.84|397.04|399.84|397.04|0
1647551260000|2022-03-17 21:07:40|399.82|397.02|399.54|396.74|399.82|397.02|399.54|396.74|0
1647551270000|2022-03-17 21:07:50|399.58|396.78|399.54|396.74|399.58|396.78|399.54|396.74|0
1647551280000|2022-03-17 21:08:00|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1647551300000|2022-03-17 21:08:20|399.42|396.62|399.54|396.74|399.54|396.74|399.42|396.62|0
1647551330000|2022-03-17 21:08:50|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1647551340000|2022-03-17 21:09:00|399.54|396.74|399.54|396.74|399.54|396.74|399.54|396.74|0
1647551360000|2022-03-17 21:09:20|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1647551380000|2022-03-17 21:09:40|399.6|396.8|399.6|396.8|399.6|396.8|399.6|396.8|0
1647551460000|2022-03-17 21:11:00|399.75|396.95|399.75|396.95|399.75|396.95|399.75|396.95|0
1647551470000|2022-03-17 21:11:10|399.69|396.89|399.69|396.89|399.69|396.89|399.69|396.89|0
1647551480000|2022-03-17 21:11:20|399.54|396.74|399.54|396.74|399.54|396.74|399.54|396.74|0
1647551500000|2022-03-17 21:11:40|399.49|396.69|399.49|396.69|399.49|396.69|399.49|396.69|0
1647551510000|2022-03-17 21:11:50|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1647551540000|2022-03-17 21:12:20|399.54|396.74|399.54|396.74|399.54|396.74|399.54|396.74|0
1647551630000|2022-03-17 21:13:50|399.45|396.65|399.66|396.86|399.66|396.86|399.45|396.65|0
1647551640000|2022-03-17 21:14:00|399.54|396.74|399.6|396.8|399.6|396.8|399.54|396.74|0
1647551660000|2022-03-17 21:14:20|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1647551670000|2022-03-17 21:14:30|399.51|396.71|399.6|396.8|399.6|396.8|399.51|396.71|0
1647551680000|2022-03-17 21:14:40|399.54|396.74|399.81|397.01|399.81|397.01|399.54|396.74|0
1647551690000|2022-03-17 21:14:50|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1647551700000|2022-03-17 21:15:00|399.6|396.8|399.54|396.74|399.63|396.83|399.54|396.74|0
1647551710000|2022-03-17 21:15:10|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1647551720000|2022-03-17 21:15:20|399.63|396.83|399.63|396.83|399.63|396.83|399.63|396.83|0
1647551730000|2022-03-17 21:15:30|399.57|396.77|399.6|396.8|399.6|396.8|399.57|396.77|0
1647551740000|2022-03-17 21:15:40|399.69|396.89|399.72|396.92|399.72|396.92|399.69|396.89|0
1647551750000|2022-03-17 21:15:50|399.63|396.83|399.63|396.83|399.63|396.83|399.63|396.83|0
1647551760000|2022-03-17 21:16:00|399.6|396.8|399.6|396.8|399.6|396.8|399.6|396.8|0
1647551770000|2022-03-17 21:16:10|399.48|396.68|399.51|396.71|399.51|396.71|399.48|396.68|0
1647551780000|2022-03-17 21:16:20|399.6|396.8|399.6|396.8|399.6|396.8|399.6|396.8|0
1647551820000|2022-03-17 21:17:00|399.66|396.86|399.66|396.86|399.66|396.86|399.66|396.86|0
1647551850000|2022-03-17 21:17:30|399.69|396.89|399.66|396.86|399.69|396.89|399.66|396.86|0
1647551870000|2022-03-17 21:17:50|399.63|396.83|399.63|396.83|399.63|396.83|399.63|396.83|0
1647551900000|2022-03-17 21:18:20|399.54|396.74|399.54|396.74|399.54|396.74|399.54|396.74|0
1647551920000|2022-03-17 21:18:40|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1647551970000|2022-03-17 21:19:30|399.54|396.74|399.63|396.83|399.63|396.83|399.54|396.74|0
1647551980000|2022-03-17 21:19:40|399.54|396.74|399.51|396.71|399.54|396.74|399.51|396.71|0
1647551990000|2022-03-17 21:19:50|399.36|396.56|399.36|396.56|399.36|396.56|399.36|396.56|0
1647552060000|2022-03-17 21:21:00|399.39|396.59|399.39|396.59|399.39|396.59|399.39|396.59|0
1647552070000|2022-03-17 21:21:10|399.36|396.56|399.36|396.56|399.36|396.56|399.36|396.56|0
1647552080000|2022-03-17 21:21:20|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1647552120000|2022-03-17 21:22:00|399.54|396.74|399.54|396.74|399.54|396.74|399.54|396.74|0
1647552130000|2022-03-17 21:22:10|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1647552160000|2022-03-17 21:22:40|399.69|396.89|399.69|396.89|399.69|396.89|399.57|396.77|0
1647552180000|2022-03-17 21:23:00|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1647552190000|2022-03-17 21:23:10|399.93|397.13|399.93|397.13|399.93|397.13|399.93|397.13|0
1647552200000|2022-03-17 21:23:20|399.96|397.16|399.98|397.18|399.98|397.18|399.96|397.16|0
1647552210000|2022-03-17 21:23:30|399.96|397.16|400.13|397.33|400.13|397.33|399.93|397.13|0
1647552220000|2022-03-17 21:23:40|399.81|397.01|399.81|397.01|399.81|397.01|399.74|396.94|0
1647552260000|2022-03-17 21:24:20|399.87|397.07|399.87|397.07|399.87|397.07|399.87|397.07|0
1647552270000|2022-03-17 21:24:30|399.98|397.18|399.98|397.18|399.98|397.18|399.98|397.18|0
1647552290000|2022-03-17 21:24:50|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1647552310000|2022-03-17 21:25:10|399.96|397.16|399.96|397.16|399.96|397.16|399.96|397.16|0
1647552320000|2022-03-17 21:25:20|399.98|397.18|399.96|397.16|399.98|397.18|399.96|397.16|0
1647552330000|2022-03-17 21:25:30|399.98|397.18|399.98|397.18|399.98|397.18|399.98|397.18|0
1647552360000|2022-03-17 21:26:00|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1647552370000|2022-03-17 21:26:10|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1647552380000|2022-03-17 21:26:20|399.78|396.98|399.74|396.94|399.78|396.98|399.74|396.94|0
1647552420000|2022-03-17 21:27:00|399.78|396.98|399.96|397.16|399.96|397.16|399.78|396.98|0
1647552450000|2022-03-17 21:27:30|400.16|397.36|399.92|397.12|400.16|397.36|399.92|397.12|0
1647552500000|2022-03-17 21:28:20|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1647552550000|2022-03-17 21:29:10|399.92|397.12|399.9|397.1|399.92|397.12|399.9|397.1|0
1647552560000|2022-03-17 21:29:20|400.07|397.27|399.92|397.12|400.07|397.27|399.92|397.12|0
1647552600000|2022-03-17 21:30:00|399.83|397.03|399.92|397.12|399.92|397.12|399.83|397.03|0
1647552610000|2022-03-17 21:30:10|399.83|397.03|399.83|397.03|399.83|397.03|399.83|397.03|0
1647552640000|2022-03-17 21:30:40|399.77|396.97|399.77|396.97|399.77|396.97|399.77|396.97|0
1647552650000|2022-03-17 21:30:50|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1647552660000|2022-03-17 21:31:00|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1647552690000|2022-03-17 21:31:30|399.68|396.88|399.68|396.88|399.68|396.88|399.68|396.88|0
1647552700000|2022-03-17 21:31:40|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1647552710000|2022-03-17 21:31:50|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1647552730000|2022-03-17 21:32:10|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1647552750000|2022-03-17 21:32:30|399.96|397.16|399.96|397.16|399.96|397.16|399.96|397.16|0
1647552780000|2022-03-17 21:33:00|399.9|397.1|399.9|397.1|399.9|397.1|399.9|397.1|0
1647552820000|2022-03-17 21:33:40|399.83|397.03|399.83|397.03|399.83|397.03|399.83|397.03|0
1647552830000|2022-03-17 21:33:50|399.77|396.97|399.44|396.64|399.77|396.97|399.44|396.64|0
1647552840000|2022-03-17 21:34:00|399.81|397.01|399.81|397.01|399.81|397.01|399.81|397.01|0
1647552860000|2022-03-17 21:34:20|399.74|396.94|399.74|396.94|399.74|396.94|399.74|396.94|0
1647552880000|2022-03-17 21:34:40|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1647552910000|2022-03-17 21:35:10|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1647552940000|2022-03-17 21:35:40|399.26|396.46|399.17|396.37|399.26|396.46|399.17|396.37|0
1647552960000|2022-03-17 21:36:00|399.26|396.46|399.26|396.46|399.26|396.46|399.26|396.46|0
1647552970000|2022-03-17 21:36:10|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1647552980000|2022-03-17 21:36:20|399.39|396.59|399.39|396.59|399.39|396.59|399.39|396.59|0
1647553000000|2022-03-17 21:36:40|399.77|396.97|399.77|396.97|399.77|396.97|399.77|396.97|0
1647553010000|2022-03-17 21:36:50|399.39|396.59|399.39|396.59|399.39|396.59|399.39|396.59|0
1647553020000|2022-03-17 21:37:00|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1647553030000|2022-03-17 21:37:10|399.26|396.46|399.26|396.46|399.26|396.46|399.26|396.46|0
1647553040000|2022-03-17 21:37:20|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1647553060000|2022-03-17 21:37:40|399.26|396.46|399.26|396.46|399.26|396.46|399.26|396.46|0
1647553110000|2022-03-17 21:38:30|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1647553160000|2022-03-17 21:39:20|399.32|396.52|399.32|396.52|399.32|396.52|399.32|396.52|0
1647553170000|2022-03-17 21:39:30|399.29|396.49|399.29|396.49|399.29|396.49|399.29|396.49|0
1647553200000|2022-03-17 21:40:00|399.26|396.46|399.26|396.46|399.26|396.46|399.26|396.46|0
1647553280000|2022-03-17 21:41:20|399.68|396.88|399.68|396.88|399.68|396.88|399.68|396.88|0
1647553340000|2022-03-17 21:42:20|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1647553350000|2022-03-17 21:42:30|399.68|396.88|399.68|396.88|399.68|396.88|399.68|396.88|0
1647553420000|2022-03-17 21:43:40|399.5|396.7|399.65|396.85|399.65|396.85|399.5|396.7|0
1647553440000|2022-03-17 21:44:00|399.56|396.76|399.56|396.76|399.56|396.76|399.56|396.76|0
1647553460000|2022-03-17 21:44:20|399.53|396.73|399.53|396.73|399.53|396.73|399.53|396.73|0
1647553590000|2022-03-17 21:46:30|399.47|396.67|399.47|396.67|399.47|396.67|399.47|396.67|0
1647553640000|2022-03-17 21:47:20|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1647553650000|2022-03-17 21:47:30|399.56|396.76|399.56|396.76|399.56|396.76|399.56|396.76|0
1647553660000|2022-03-17 21:47:40|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1647553690000|2022-03-17 21:48:10|399.47|396.67|399.47|396.67|399.47|396.67|399.47|396.67|0
1647553700000|2022-03-17 21:48:20|399.38|396.58|399.38|396.58|399.38|396.58|399.38|396.58|0
1647553710000|2022-03-17 21:48:30|399.41|396.61|399.41|396.61|399.41|396.61|399.41|396.61|0
1647553720000|2022-03-17 21:48:40|399.38|396.58|399.38|396.58|399.38|396.58|399.38|396.58|0
1647553730000|2022-03-17 21:48:50|399.41|396.61|399.41|396.61|399.41|396.61|399.41|396.61|0
1647553740000|2022-03-17 21:49:00|399.47|396.67|399.47|396.67|399.47|396.67|399.47|396.67|0
1647553750000|2022-03-17 21:49:10|399.5|396.7|399.47|396.67|399.5|396.7|399.47|396.67|0
1647553770000|2022-03-17 21:49:30|399.5|396.7|399.53|396.73|399.53|396.73|399.5|396.7|0
1647553790000|2022-03-17 21:49:50|399.56|396.76|399.56|396.76|399.56|396.76|399.56|396.76|0
1647553820000|2022-03-17 21:50:20|399.95|397.15|399.95|397.15|399.95|397.15|399.95|397.15|0
1647553830000|2022-03-17 21:50:30|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1647553840000|2022-03-17 21:50:40|399.92|397.12|399.92|397.12|399.92|397.12|399.92|397.12|0
1647553850000|2022-03-17 21:50:50|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1647553870000|2022-03-17 21:51:10|399.86|397.06|399.86|397.06|399.86|397.06|399.86|397.06|0
1647553880000|2022-03-17 21:51:20|399.89|397.09|399.89|397.09|399.89|397.09|399.89|397.09|0
1647553930000|2022-03-17 21:52:10|399.86|397.06|399.8|397|399.86|397.06|399.8|397|0
1647553940000|2022-03-17 21:52:20|399.77|396.97|399.77|396.97|399.77|396.97|399.77|396.97|0
1647553960000|2022-03-17 21:52:40|399.77|396.97|399.68|396.88|399.77|396.97|399.62|396.82|0
1647553970000|2022-03-17 21:52:50|399.73|396.93|399.8|397|399.8|397|399.73|396.93|0
1647553990000|2022-03-17 21:53:10|399.82|397.02|399.82|397.02|399.82|397.02|399.8|397|0
1647554000000|2022-03-17 21:53:20|399.77|396.97|399.77|396.97|399.77|396.97|399.77|396.97|0
1647554080000|2022-03-17 21:54:40|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1647554090000|2022-03-17 21:54:50|399.82|397.02|399.82|397.02|399.82|397.02|399.82|397.02|0
1647554100000|2022-03-17 21:55:00|399.73|396.93|399.73|396.93|399.73|396.93|399.73|396.93|0
1647554120000|2022-03-17 21:55:20|399.8|397|399.71|396.91|399.8|397|399.71|396.91|0
1647554130000|2022-03-17 21:55:30|399.64|396.84|399.64|396.84|399.64|396.84|399.64|396.84|0
1647554140000|2022-03-17 21:55:40|399.71|396.91|399.71|396.91|399.71|396.91|399.71|396.91|0
1647554150000|2022-03-17 21:55:50|399.47|396.67|399.47|396.67|399.47|396.67|399.47|396.67|0
1647554160000|2022-03-17 21:56:00|399.56|396.76|399.56|396.76|399.56|396.76|399.56|396.76|0
1647554170000|2022-03-17 21:56:10|399.47|396.67|399.56|396.76|399.56|396.76|399.47|396.67|0
1647554200000|2022-03-17 21:56:40|399.47|396.67|399.47|396.67|399.47|396.67|399.47|396.67|0
1647554210000|2022-03-17 21:56:50|399.62|396.82|399.47|396.67|399.62|396.82|399.47|396.67|0
1647554230000|2022-03-17 21:57:10|399.44|396.64|399.44|396.64|399.44|396.64|399.44|396.64|0
1647554270000|2022-03-17 21:57:50|399.47|396.67|399.47|396.67|399.47|396.67|399.47|396.67|0
1647554280000|2022-03-17 21:58:00|399.58|396.78|399.58|396.78|399.58|396.78|399.58|396.78|0
1647554320000|2022-03-17 21:58:40|399.64|396.84|399.64|396.84|399.64|396.84|399.64|396.84|0
1647554330000|2022-03-17 21:58:50|399.62|396.82|399.62|396.82|399.62|396.82|399.62|396.82|0
1647554350000|2022-03-17 21:59:10|399.64|396.84|399.64|396.84|399.64|396.84|399.64|396.84|0
1647554360000|2022-03-17 21:59:20|399.62|396.82|399.58|396.78|399.64|396.84|399.58|396.78|0
1647554370000|2022-03-17 21:59:30|399.4|396.6|399.4|396.6|399.4|396.6|399.4|396.6|0
1647554380000|2022-03-17 21:59:40|399.64|396.84|399.4|396.6|399.64|396.84|399.4|396.6|0
1647554390000|2022-03-17 21:59:50|399.25|396.45|399.25|396.45|399.25|396.45|399.25|396.45|0
1647554400000|2022-03-17 22:00:00|398.9|396.1|400.55|397.75|400.55|397.75|398.9|396.1|0
1647554410000|2022-03-17 22:00:10|399.62|396.82|399.11|396.31|399.72|396.92|399.11|396.31|0
1647554420000|2022-03-17 22:00:20|399.72|396.92|399.62|396.82|399.72|396.92|399.62|396.82|0
1647554430000|2022-03-17 22:00:30|399.82|397.02|400.34|397.54|400.34|397.54|399.82|397.02|0
1647554440000|2022-03-17 22:00:40|400.03|397.23|398.79|395.99|400.03|397.23|398.59|395.79|0
1647554450000|2022-03-17 22:00:50|398.9|396.1|398.79|395.99|398.9|396.1|398.7|395.9|0
1647554460000|2022-03-17 22:01:00|398.9|396.1|399.21|396.41|399.21|396.41|398.9|396.1|0
1647554470000|2022-03-17 22:01:10|399|396.2|399.31|396.51|399.31|396.51|399|396.2|0
1647554480000|2022-03-17 22:01:20|399.52|396.72|399.31|396.51|399.52|396.72|399.11|396.31|0
1647554490000|2022-03-17 22:01:30|399|396.2|399|396.2|399.11|396.31|399|396.2|0
1647554500000|2022-03-17 22:01:40|399.2|396.4|398.9|396.1|399.2|396.4|398.9|396.1|0
1647554510000|2022-03-17 22:01:50|398.7|395.9|398.79|395.99|398.79|395.99|398.7|395.9|0
1647554520000|2022-03-17 22:02:00|398.9|396.1|398.9|396.1|399|396.2|398.9|396.1|0
1647554530000|2022-03-17 22:02:10|399|396.2|399|396.2|399|396.2|398.9|396.1|0
1647554540000|2022-03-17 22:02:20|398.9|396.1|399.52|396.72|399.52|396.72|398.79|395.99|0
1647554550000|2022-03-17 22:02:30|399.41|396.61|400.34|397.54|400.34|397.54|399.41|396.61|0
1647554560000|2022-03-17 22:02:40|399.82|397.02|399.52|396.72|399.82|397.02|399.11|396.31|0
1647554570000|2022-03-17 22:02:50|398.79|395.99|398.49|395.69|398.79|395.99|398.49|395.69|0
1647554580000|2022-03-17 22:03:00|398.59|395.79|398.38|395.58|398.59|395.79|398.38|395.58|0
1647554590000|2022-03-17 22:03:10|398.59|395.79|397.67|394.87|398.59|395.79|397.67|394.87|0
1647554600000|2022-03-17 22:03:20|397.77|394.97|397.77|394.97|397.77|394.97|397.77|394.97|0
1647554610000|2022-03-17 22:03:30|398.49|395.69|398.18|395.38|398.49|395.69|398.18|395.38|0
1647554620000|2022-03-17 22:03:40|398.28|395.48|398.08|395.28|398.28|395.48|398.08|395.28|0
1647554630000|2022-03-17 22:03:50|396.74|393.94|396.74|393.94|396.74|393.94|396.54|393.74|0
1647554640000|2022-03-17 22:04:00|396.44|393.64|396.33|393.53|396.44|393.64|396.13|393.33|0
1647554650000|2022-03-17 22:04:10|396.74|393.94|396.74|393.94|396.74|393.94|396.64|393.84|0
1647554660000|2022-03-17 22:04:20|396.85|394.05|396.74|393.94|396.85|394.05|396.74|393.94|0
1647554670000|2022-03-17 22:04:30|397.36|394.56|397.56|394.76|397.56|394.76|397.36|394.56|0
1647554680000|2022-03-17 22:04:40|397.77|394.97|398.08|395.28|398.08|395.28|397.77|394.97|0
1647554690000|2022-03-17 22:04:50|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1647554700000|2022-03-17 22:05:00|397.87|395.07|397.97|395.17|397.97|395.17|397.87|395.07|0
1647554710000|2022-03-17 22:05:10|398.18|395.38|397.97|395.17|398.18|395.38|397.97|395.17|0
1647554720000|2022-03-17 22:05:20|398.08|395.28|398.08|395.28|398.08|395.28|398.08|395.28|0
1647554730000|2022-03-17 22:05:30|398.18|395.38|398.18|395.38|398.18|395.38|398.18|395.38|0
1647554740000|2022-03-17 22:05:40|397.97|395.17|398.08|395.28|398.18|395.38|397.97|395.17|0
1647554750000|2022-03-17 22:05:50|399.72|396.92|400.13|397.33|400.13|397.33|399.72|396.92|0
1647554760000|2022-03-17 22:06:00|400.23|397.43|400.13|397.33|400.23|397.43|400.13|397.33|0
1647554770000|2022-03-17 22:06:10|400.03|397.23|401.05|398.25|401.05|398.25|400.03|397.23|0
1647554780000|2022-03-17 22:06:20|401.16|398.36|401.26|398.46|401.26|398.46|401.05|398.25|0
1647554790000|2022-03-17 22:06:30|401.67|398.87|401.05|398.25|401.67|398.87|401.05|398.25|0
1647554800000|2022-03-17 22:06:40|400.85|398.05|400.75|397.95|401.05|398.25|400.75|397.95|0
1647554810000|2022-03-17 22:06:50|400.44|397.64|400.54|397.74|400.54|397.74|400.44|397.64|0
1647554820000|2022-03-17 22:07:00|400.44|397.64|400.03|397.23|400.44|397.64|400.03|397.23|0
1647554830000|2022-03-17 22:07:10|400.34|397.54|400.13|397.33|400.34|397.54|400.13|397.33|0
1647554840000|2022-03-17 22:07:20|400.23|397.43|400.23|397.43|400.23|397.43|400.23|397.43|0
1647554850000|2022-03-17 22:07:30|400.13|397.33|400.13|397.33|400.13|397.33|400.13|397.33|0
1647554860000|2022-03-17 22:07:40|400.23|397.43|400.02|397.22|400.23|397.43|400.02|397.22|0
1647554870000|2022-03-17 22:07:50|399.82|397.02|399.31|396.51|399.82|397.02|399.31|396.51|0
1647554880000|2022-03-17 22:08:00|399.2|396.4|399.31|396.51|399.31|396.51|399.2|396.4|0
1647554890000|2022-03-17 22:08:10|399.51|396.71|399.51|396.71|399.61|396.81|399.51|396.71|0
1647554900000|2022-03-17 22:08:20|399.31|396.51|399.51|396.71|399.51|396.71|399.31|396.51|0
1647554910000|2022-03-17 22:08:30|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1647554920000|2022-03-17 22:08:40|399.2|396.4|399.31|396.51|399.31|396.51|399.2|396.4|0
1647554930000|2022-03-17 22:08:50|399.2|396.4|399.31|396.51|399.31|396.51|399.2|396.4|0
1647554940000|2022-03-17 22:09:00|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1647554950000|2022-03-17 22:09:10|399.61|396.81|399.72|396.92|399.72|396.92|399.61|396.81|0
1647554960000|2022-03-17 22:09:20|399.93|397.13|399.82|397.02|399.93|397.13|399.82|397.02|0
1647554970000|2022-03-17 22:09:30|399.93|397.13|399.51|396.71|399.93|397.13|399.51|396.71|0
1647554980000|2022-03-17 22:09:40|399.61|396.81|399.72|396.92|399.72|396.92|399.61|396.81|0
1647554990000|2022-03-17 22:09:50|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1647555000000|2022-03-17 22:10:00|399.72|396.92|399.72|396.92|399.72|396.92|399.61|396.81|0
1647555020000|2022-03-17 22:10:20|399.31|396.51|399.31|396.51|399.41|396.61|399.31|396.51|0
1647555030000|2022-03-17 22:10:30|399.2|396.4|399.2|396.4|399.2|396.4|399.2|396.4|0
1647555040000|2022-03-17 22:10:40|399.31|396.51|399.1|396.3|399.31|396.51|399.1|396.3|0
1647555050000|2022-03-17 22:10:50|398.9|396.1|399.1|396.3|399.1|396.3|398.9|396.1|0
1647555070000|2022-03-17 22:11:10|398.9|396.1|398.9|396.1|398.9|396.1|398.9|396.1|0
1647555080000|2022-03-17 22:11:20|399.1|396.3|398.79|395.99|399.1|396.3|398.79|395.99|0
1647555090000|2022-03-17 22:11:30|398.9|396.1|398.9|396.1|398.9|396.1|398.9|396.1|0
1647555100000|2022-03-17 22:11:40|398.59|395.79|398.49|395.69|398.59|395.79|398.49|395.69|0
1647555110000|2022-03-17 22:11:50|398.79|395.99|398.9|396.1|398.9|396.1|397.97|395.17|0
1647555120000|2022-03-17 22:12:00|399|396.2|399|396.2|399.1|396.3|399|396.2|0
1647555130000|2022-03-17 22:12:10|399.1|396.3|399.31|396.51|399.41|396.61|399.1|396.3|0
1647555140000|2022-03-17 22:12:20|399.41|396.61|399.41|396.61|399.41|396.61|399.1|396.3|0
1647555150000|2022-03-17 22:12:30|399.61|396.81|399.31|396.51|399.61|396.81|399.31|396.51|0
1647555160000|2022-03-17 22:12:40|399.51|396.71|399.51|396.71|399.51|396.71|399.51|396.71|0
1647555170000|2022-03-17 22:12:50|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1647555180000|2022-03-17 22:13:00|399.1|396.3|399.61|396.81|399.61|396.81|399.1|396.3|0
1647555190000|2022-03-17 22:13:10|399.72|396.92|399.51|396.71|399.72|396.92|399.51|396.71|0
1647555200000|2022-03-17 22:13:20|399.61|396.81|399.2|396.4|399.61|396.81|399.2|396.4|0
1647555210000|2022-03-17 22:13:30|399.51|396.71|400.85|398.05|400.85|398.05|399.51|396.71|0
1647555220000|2022-03-17 22:13:40|400.75|397.95|401.46|398.66|401.46|398.66|400.64|397.84|0
1647555230000|2022-03-17 22:13:50|402.08|399.28|401.67|398.87|402.49|399.69|401.67|398.87|0
1647555240000|2022-03-17 22:14:00|401.46|398.66|401.78|398.98|401.78|398.98|401.46|398.66|0
1647555250000|2022-03-17 22:14:10|401.98|399.18|401.88|399.08|401.98|399.18|401.88|399.08|0
1647555260000|2022-03-17 22:14:20|401.98|399.18|402.08|399.28|402.19|399.39|401.98|399.18|0
1647555270000|2022-03-17 22:14:30|402.29|399.49|402.6|399.8|402.6|399.8|402.29|399.49|0
1647555280000|2022-03-17 22:14:40|402.7|399.9|402.7|399.9|402.7|399.9|402.49|399.69|0
1647555290000|2022-03-17 22:14:50|402.81|400.01|402.7|399.9|402.81|400.01|402.7|399.9|0
1647555300000|2022-03-17 22:15:00|402.81|400.01|402.6|399.8|402.81|400.01|402.6|399.8|0
1647555310000|2022-03-17 22:15:10|402.08|399.28|402.19|399.39|402.29|399.49|402.08|399.28|0
1647555320000|2022-03-17 22:15:20|402.08|399.28|402.19|399.39|402.19|399.39|401.98|399.18|0
1647555330000|2022-03-17 22:15:30|402.08|399.28|401.78|398.98|402.08|399.28|401.78|398.98|0
1647555340000|2022-03-17 22:15:40|401.67|398.87|401.57|398.77|401.67|398.87|401.57|398.77|0
1647555350000|2022-03-17 22:15:50|402.08|399.28|402.08|399.28|402.08|399.28|402.08|399.28|0
1647555360000|2022-03-17 22:16:00|401.98|399.18|402.08|399.28|402.08|399.28|401.87|399.07|0
1647555370000|2022-03-17 22:16:10|402.29|399.49|402.49|399.69|402.49|399.69|402.29|399.49|0
1647555380000|2022-03-17 22:16:20|402.39|399.59|402.6|399.8|402.6|399.8|402.39|399.59|0
1647555410000|2022-03-17 22:16:50|402.7|399.9|402.81|400.01|402.81|400.01|402.6|399.8|0
1647555420000|2022-03-17 22:17:00|402.6|399.8|402.49|399.69|402.7|399.9|402.49|399.69|0
1647555430000|2022-03-17 22:17:10|402.6|399.8|402.39|399.59|402.6|399.8|402.39|399.59|0
1647555440000|2022-03-17 22:17:20|402.6|399.8|402.9|400.1|402.9|400.1|402.6|399.8|0
1647555450000|2022-03-17 22:17:30|403.01|400.21|403.32|400.52|403.32|400.52|403.01|400.21|0
1647555460000|2022-03-17 22:17:40|403.52|400.72|403.42|400.62|403.63|400.83|403.42|400.62|0
1647555470000|2022-03-17 22:17:50|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1647555480000|2022-03-17 22:18:00|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1647555490000|2022-03-17 22:18:10|403.42|400.62|403.52|400.72|403.52|400.72|403.42|400.62|0
1647555500000|2022-03-17 22:18:20|403.73|400.93|404.56|401.76|404.56|401.76|403.73|400.93|0
1647555510000|2022-03-17 22:18:30|404.14|401.34|404.35|401.55|404.56|401.76|404.14|401.34|0
1647555520000|2022-03-17 22:18:40|404.56|401.76|404.56|401.76|404.66|401.86|404.56|401.76|0
1647555530000|2022-03-17 22:18:50|404.66|401.86|404.56|401.76|404.66|401.86|404.35|401.55|0
1647555540000|2022-03-17 22:19:00|404.35|401.55|404.35|401.55|404.35|401.55|404.14|401.34|0
1647555550000|2022-03-17 22:19:10|404.14|401.34|404.35|401.55|404.35|401.55|404.14|401.34|0
1647555560000|2022-03-17 22:19:20|404.14|401.34|404.14|401.34|404.14|401.34|404.14|401.34|0
1647555570000|2022-03-17 22:19:30|403.94|401.14|404.35|401.55|404.35|401.55|403.94|401.14|0
1647555600000|2022-03-17 22:20:00|404.14|401.34|404.35|401.55|404.76|401.96|404.14|401.34|0
1647555610000|2022-03-17 22:20:10|404.56|401.76|403.73|400.93|404.56|401.76|402.9|400.1|0
1647555620000|2022-03-17 22:20:20|404.04|401.24|404.14|401.34|404.14|401.34|404.04|401.24|0
1647555630000|2022-03-17 22:20:30|404.04|401.24|404.14|401.34|404.14|401.34|404.04|401.24|0
1647555640000|2022-03-17 22:20:40|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1647555650000|2022-03-17 22:20:50|404.46|401.66|404.35|401.55|404.46|401.66|404.35|401.55|0
1647555660000|2022-03-17 22:21:00|404.56|401.76|404.35|401.55|404.56|401.76|404.35|401.55|0
1647555670000|2022-03-17 22:21:10|404.55|401.75|404.55|401.75|404.66|401.86|404.55|401.75|0
1647555680000|2022-03-17 22:21:20|404.76|401.96|404.97|402.17|404.97|402.17|404.76|401.96|0
1647555700000|2022-03-17 22:21:40|405.08|402.28|404.97|402.17|405.08|402.28|404.97|402.17|0
1647555720000|2022-03-17 22:22:00|404.76|401.96|404.35|401.55|404.76|401.96|404.35|401.55|0
1647555740000|2022-03-17 22:22:20|404.14|401.34|404.35|401.55|404.35|401.55|404.14|401.34|0
1647555750000|2022-03-17 22:22:30|404.14|401.34|404.04|401.24|404.14|401.34|403.93|401.13|0
1647555760000|2022-03-17 22:22:40|403.93|401.13|403.32|400.52|403.93|401.13|403.32|400.52|0
1647555770000|2022-03-17 22:22:50|403.11|400.31|403.11|400.31|403.11|400.31|403.01|400.21|0
1647555780000|2022-03-17 22:23:00|403.32|400.52|403.52|400.72|403.52|400.72|403.32|400.52|0
1647555790000|2022-03-17 22:23:10|403.42|400.62|403.52|400.72|403.52|400.72|403.42|400.62|0
1647555800000|2022-03-17 22:23:20|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1647555810000|2022-03-17 22:23:30|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1647555820000|2022-03-17 22:23:40|403.22|400.42|403.52|400.72|403.52|400.72|403.11|400.31|0
1647555830000|2022-03-17 22:23:50|403.32|400.52|403.32|400.52|403.32|400.52|403.32|400.52|0
1647555840000|2022-03-17 22:24:00|403.52|400.72|403.52|400.72|403.52|400.72|403.52|400.72|0
1647555850000|2022-03-17 22:24:10|403.31|400.51|402.7|399.9|403.31|400.51|402.7|399.9|0
1647555860000|2022-03-17 22:24:20|403.31|400.51|403.11|400.31|403.31|400.51|403.11|400.31|0
1647555870000|2022-03-17 22:24:30|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1647555880000|2022-03-17 22:24:40|403.11|400.31|402.9|400.1|403.11|400.31|402.9|400.1|0
1647555890000|2022-03-17 22:24:50|403.01|400.21|402.9|400.1|403.11|400.31|402.9|400.1|0
1647555900000|2022-03-17 22:25:00|402.7|399.9|402.9|400.1|402.9|400.1|402.7|399.9|0
1647555920000|2022-03-17 22:25:20|403.01|400.21|402.9|400.1|403.01|400.21|402.9|400.1|0
1647555930000|2022-03-17 22:25:30|403.01|400.21|402.9|400.1|403.01|400.21|402.9|400.1|0
1647555940000|2022-03-17 22:25:40|403.01|400.21|402.9|400.1|403.01|400.21|402.9|400.1|0
1647555950000|2022-03-17 22:25:50|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1647555960000|2022-03-17 22:26:00|402.9|400.1|403.01|400.21|403.01|400.21|402.9|400.1|0
1647555970000|2022-03-17 22:26:10|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647555980000|2022-03-17 22:26:20|402.7|399.9|402.7|399.9|402.7|399.9|402.7|399.9|0
1647555990000|2022-03-17 22:26:30|402.8|400|402.7|399.9|402.8|400|402.7|399.9|0
1647556000000|2022-03-17 22:26:40|402.8|400|402.9|400.1|403.01|400.21|402.8|400|0
1647556020000|2022-03-17 22:27:00|402.8|400|402.8|400|402.8|400|402.8|400|0
1647556030000|2022-03-17 22:27:10|402.9|400.1|403.01|400.21|403.01|400.21|402.9|400.1|0
1647556040000|2022-03-17 22:27:20|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556060000|2022-03-17 22:27:40|403.01|400.21|403.01|400.21|403.01|400.21|403.01|400.21|0
1647556070000|2022-03-17 22:27:50|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556080000|2022-03-17 22:28:00|402.8|400|402.8|400|402.8|400|402.8|400|0
1647556090000|2022-03-17 22:28:10|402.69|399.89|402.69|399.89|402.69|399.89|402.69|399.89|0
1647556100000|2022-03-17 22:28:20|402.8|400|403.11|400.31|403.11|400.31|402.8|400|0
1647556120000|2022-03-17 22:28:40|403.21|400.41|403.21|400.41|403.21|400.41|403.21|400.41|0
1647556130000|2022-03-17 22:28:50|403.11|400.31|403.21|400.41|403.21|400.41|403.11|400.31|0
1647556140000|2022-03-17 22:29:00|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556150000|2022-03-17 22:29:10|402.8|400|402.9|400.1|402.9|400.1|402.8|400|0
1647556160000|2022-03-17 22:29:20|403.01|400.21|402.9|400.1|403.01|400.21|402.69|399.89|0
1647556180000|2022-03-17 22:29:40|402.69|399.89|402.8|400|402.8|400|402.69|399.89|0
1647556190000|2022-03-17 22:29:50|403.01|400.21|402.9|400.1|403.01|400.21|402.9|400.1|0
1647556200000|2022-03-17 22:30:00|403.01|400.21|402.9|400.1|403.01|400.21|402.9|400.1|0
1647556220000|2022-03-17 22:30:20|402.8|400|402.69|399.89|402.9|400.1|402.69|399.89|0
1647556230000|2022-03-17 22:30:30|402.8|400|402.69|399.89|402.9|400.1|402.69|399.89|0
1647556240000|2022-03-17 22:30:40|402.8|400|402.8|400|402.9|400.1|402.8|400|0
1647556250000|2022-03-17 22:30:50|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556260000|2022-03-17 22:31:00|402.8|400|402.8|400|402.8|400|402.8|400|0
1647556270000|2022-03-17 22:31:10|402.69|399.89|402.69|399.89|402.69|399.89|402.69|399.89|0
1647556280000|2022-03-17 22:31:20|402.8|400|403.11|400.31|403.11|400.31|402.8|400|0
1647556290000|2022-03-17 22:31:30|403.31|400.51|403.31|400.51|403.31|400.51|403.31|400.51|0
1647556300000|2022-03-17 22:31:40|403.11|400.31|403.11|400.31|403.31|400.51|403.11|400.31|0
1647556310000|2022-03-17 22:31:50|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556320000|2022-03-17 22:32:00|402.69|399.89|402.9|400.1|403.01|400.21|402.69|399.89|0
1647556330000|2022-03-17 22:32:10|402.8|400|402.8|400|402.8|400|402.8|400|0
1647556350000|2022-03-17 22:32:30|402.69|399.89|402.8|400|402.8|400|402.69|399.89|0
1647556360000|2022-03-17 22:32:40|403.01|400.21|403.11|400.31|403.11|400.31|403.01|400.21|0
1647556370000|2022-03-17 22:32:50|402.9|400.1|403.01|400.21|403.01|400.21|402.9|400.1|0
1647556380000|2022-03-17 22:33:00|402.69|399.89|402.9|400.1|402.9|400.1|402.69|399.89|0
1647556390000|2022-03-17 22:33:10|402.8|400|403.01|400.21|403.11|400.31|402.8|400|0
1647556400000|2022-03-17 22:33:20|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556410000|2022-03-17 22:33:30|403.11|400.31|402.9|400.1|403.11|400.31|402.9|400.1|0
1647556420000|2022-03-17 22:33:40|402.8|400|403.01|400.21|403.01|400.21|402.8|400|0
1647556430000|2022-03-17 22:33:50|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556440000|2022-03-17 22:34:00|402.8|400|403.11|400.31|403.11|400.31|402.8|400|0
1647556450000|2022-03-17 22:34:10|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556460000|2022-03-17 22:34:20|402.69|399.89|402.8|400|402.8|400|402.69|399.89|0
1647556470000|2022-03-17 22:34:30|402.69|399.89|402.8|400|402.8|400|402.69|399.89|0
1647556480000|2022-03-17 22:34:40|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556490000|2022-03-17 22:34:50|403.1|400.3|403.31|400.51|403.31|400.51|403.1|400.3|0
1647556510000|2022-03-17 22:35:10|403.21|400.41|403.21|400.41|403.21|400.41|403.1|400.3|0
1647556520000|2022-03-17 22:35:20|403.1|400.3|402.9|400.1|403.1|400.3|402.9|400.1|0
1647556540000|2022-03-17 22:35:40|403.1|400.3|403.31|400.51|403.31|400.51|403.1|400.3|0
1647556550000|2022-03-17 22:35:50|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556570000|2022-03-17 22:36:10|402.69|399.89|402.8|400|402.8|400|402.69|399.89|0
1647556580000|2022-03-17 22:36:20|402.69|399.89|402.49|399.69|402.69|399.89|402.49|399.69|0
1647556590000|2022-03-17 22:36:30|402.28|399.48|402.07|399.27|402.28|399.48|402.07|399.27|0
1647556600000|2022-03-17 22:36:40|402.18|399.38|402.07|399.27|402.18|399.38|402.07|399.27|0
1647556610000|2022-03-17 22:36:50|402.28|399.48|402.49|399.69|402.49|399.69|402.28|399.48|0
1647556620000|2022-03-17 22:37:00|402.69|399.89|402.9|400.1|402.9|400.1|402.69|399.89|0
1647556640000|2022-03-17 22:37:20|403.1|400.3|403.1|400.3|403.1|400.3|403.1|400.3|0
1647556660000|2022-03-17 22:37:40|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556670000|2022-03-17 22:37:50|402.8|400|402.8|400|402.8|400|402.8|400|0
1647556680000|2022-03-17 22:38:00|402.69|399.89|402.9|400.1|402.9|400.1|402.69|399.89|0
1647556720000|2022-03-17 22:38:40|403.1|400.3|402.9|400.1|403.1|400.3|402.9|400.1|0
1647556730000|2022-03-17 22:38:50|403.1|400.3|402.9|400.1|403.1|400.3|402.9|400.1|0
1647556740000|2022-03-17 22:39:00|402.8|400|402.9|400.1|402.9|400.1|402.8|400|0
1647556750000|2022-03-17 22:39:10|403|400.2|403|400.2|403|400.2|403|400.2|0
1647556760000|2022-03-17 22:39:20|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556770000|2022-03-17 22:39:30|403|400.2|402.8|400|403|400.2|402.8|400|0
1647556780000|2022-03-17 22:39:40|403|400.2|403.31|400.51|403.31|400.51|403|400.2|0
1647556800000|2022-03-17 22:40:00|403.21|400.41|403.21|400.41|403.21|400.41|403.21|400.41|0
1647556820000|2022-03-17 22:40:20|403.1|400.3|403.52|400.72|403.52|400.72|403.1|400.3|0
1647556830000|2022-03-17 22:40:30|403.62|400.82|403.62|400.82|403.62|400.82|403.62|400.82|0
1647556840000|2022-03-17 22:40:40|403.72|400.92|403.93|401.13|403.93|401.13|403.72|400.92|0
1647556870000|2022-03-17 22:41:10|403.72|400.92|403.72|400.92|403.72|400.92|403.72|400.92|0
1647556880000|2022-03-17 22:41:20|403.52|400.72|403.72|400.92|403.72|400.92|403.52|400.72|0
1647556910000|2022-03-17 22:41:50|403.52|400.72|403.1|400.3|403.52|400.72|403.1|400.3|0
1647556920000|2022-03-17 22:42:00|402.9|400.1|402.9|400.1|402.9|400.1|402.9|400.1|0
1647556940000|2022-03-17 22:42:20|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1647556950000|2022-03-17 22:42:30|402.69|399.89|403.1|400.3|403.1|400.3|402.69|399.89|0
1647556960000|2022-03-17 22:42:40|402.9|400.1|402.69|399.89|402.9|400.1|402.69|399.89|0
1647556970000|2022-03-17 22:42:50|403.31|400.51|403.93|401.13|403.93|401.13|403.31|400.51|0
1647556980000|2022-03-17 22:43:00|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1647557000000|2022-03-17 22:43:20|404.34|401.54|404.55|401.75|404.55|401.75|404.34|401.54|0
1647557010000|2022-03-17 22:43:30|404.34|401.54|404.55|401.75|404.55|401.75|404.34|401.54|0
1647557020000|2022-03-17 22:43:40|404.45|401.65|404.45|401.65|404.45|401.65|404.45|401.65|0
1647557030000|2022-03-17 22:43:50|404.13|401.33|404.13|401.33|404.34|401.54|404.13|401.33|0
1647557040000|2022-03-17 22:44:00|404.34|401.54|404.55|401.75|404.55|401.75|404.34|401.54|0
1647557050000|2022-03-17 22:44:10|404.75|401.95|404.75|401.95|404.75|401.95|404.75|401.95|0
1647557060000|2022-03-17 22:44:20|404.34|401.54|404.34|401.54|404.34|401.54|404.34|401.54|0
1647557070000|2022-03-17 22:44:30|404.24|401.44|404.13|401.33|404.24|401.44|404.13|401.33|0
1647557090000|2022-03-17 22:44:50|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1647557100000|2022-03-17 22:45:00|404.03|401.23|404.34|401.54|404.34|401.54|404.03|401.23|0
1647557110000|2022-03-17 22:45:10|404.55|401.75|404.65|401.85|404.65|401.85|404.55|401.75|0
1647557120000|2022-03-17 22:45:20|404.75|401.95|404.75|401.95|404.75|401.95|404.75|401.95|0
1647557150000|2022-03-17 22:45:50|404.96|402.16|404.96|402.16|404.96|402.16|404.96|402.16|0
1647557160000|2022-03-17 22:46:00|405.17|402.37|405.17|402.37|405.17|402.37|405.17|402.37|0
1647557170000|2022-03-17 22:46:10|405.07|402.27|405.07|402.27|405.07|402.27|405.07|402.27|0
1647557180000|2022-03-17 22:46:20|404.75|401.95|403.93|401.13|404.75|401.95|403.93|401.13|0
1647557190000|2022-03-17 22:46:30|403.72|400.92|404.13|401.33|404.13|401.33|403.72|400.92|0
1647557220000|2022-03-17 22:47:00|404.24|401.44|404.13|401.33|404.24|401.44|404.13|401.33|0
1647557230000|2022-03-17 22:47:10|404.34|401.54|404.24|401.44|404.34|401.54|404.24|401.44|0
1647557240000|2022-03-17 22:47:20|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1647557250000|2022-03-17 22:47:30|404.24|401.44|403.93|401.13|404.34|401.54|403.93|401.13|0
1647557260000|2022-03-17 22:47:40|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1647557280000|2022-03-17 22:48:00|404.75|401.95|404.75|401.95|404.75|401.95|404.75|401.95|0
1647557300000|2022-03-17 22:48:20|404.55|401.75|404.13|401.33|404.55|401.75|404.13|401.33|0
1647557310000|2022-03-17 22:48:30|404.34|401.54|404.34|401.54|404.45|401.65|404.34|401.54|0
1647557320000|2022-03-17 22:48:40|404.24|401.44|404.24|401.44|404.24|401.44|404.24|401.44|0
1647557330000|2022-03-17 22:48:50|404.13|401.33|404.13|401.33|404.24|401.44|404.13|401.33|0
1647557340000|2022-03-17 22:49:00|404.24|401.44|404.55|401.75|404.55|401.75|404.24|401.44|0
1647557350000|2022-03-17 22:49:10|404.34|401.54|404.45|401.65|404.55|401.75|404.34|401.54|0
1647557360000|2022-03-17 22:49:20|404.55|401.75|404.55|401.75|404.55|401.75|404.55|401.75|0
1647557370000|2022-03-17 22:49:30|404.54|401.74|404.24|401.44|404.54|401.74|404.24|401.44|0
1647557380000|2022-03-17 22:49:40|404.34|401.54|404.24|401.44|404.34|401.54|404.24|401.44|0
1647557390000|2022-03-17 22:49:50|404.34|401.54|404.34|401.54|404.34|401.54|404.34|401.54|0
1647557400000|2022-03-17 22:50:00|404.24|401.44|404.24|401.44|404.24|401.44|404.24|401.44|0
1647557410000|2022-03-17 22:50:10|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1647557420000|2022-03-17 22:50:20|404.24|401.44|404.13|401.33|404.24|401.44|404.13|401.33|0
1647557430000|2022-03-17 22:50:30|404.03|401.23|404.13|401.33|404.13|401.33|403.92|401.12|0
1647557440000|2022-03-17 22:50:40|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1647557450000|2022-03-17 22:50:50|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1647557460000|2022-03-17 22:51:00|404.34|401.54|404.34|401.54|404.34|401.54|404.34|401.54|0
1647557470000|2022-03-17 22:51:10|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1647557480000|2022-03-17 22:51:20|404.54|401.74|404.65|401.85|404.65|401.85|404.54|401.74|0
1647557490000|2022-03-17 22:51:30|404.75|401.95|405.37|402.57|405.37|402.57|404.75|401.95|0
1647557500000|2022-03-17 22:51:40|405.16|402.36|405.16|402.36|405.16|402.36|405.16|402.36|0
1647557510000|2022-03-17 22:51:50|405.07|402.27|404.96|402.16|405.07|402.27|404.96|402.16|0
1647557520000|2022-03-17 22:52:00|405.16|402.36|405.06|402.26|405.16|402.36|405.06|402.26|0
1647557530000|2022-03-17 22:52:10|404.96|402.16|404.96|402.16|404.96|402.16|404.96|402.16|0
1647557540000|2022-03-17 22:52:20|404.75|401.95|404.75|401.95|404.75|401.95|404.65|401.85|0
1647557550000|2022-03-17 22:52:30|404.44|401.64|404.54|401.74|404.54|401.74|404.44|401.64|0
1647557560000|2022-03-17 22:52:40|404.75|401.95|404.96|402.16|404.96|402.16|404.75|401.95|0
1647557570000|2022-03-17 22:52:50|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1647557580000|2022-03-17 22:53:00|404.96|402.16|404.54|401.74|405.16|402.36|404.54|401.74|0
1647557590000|2022-03-17 22:53:10|404.65|401.85|404.75|401.95|404.75|401.95|404.65|401.85|0
1647557600000|2022-03-17 22:53:20|404.86|402.06|404.86|402.06|404.86|402.06|404.75|401.95|0
1647557610000|2022-03-17 22:53:30|404.96|402.16|404.86|402.06|404.96|402.16|404.86|402.06|0
1647557630000|2022-03-17 22:53:50|404.96|402.16|404.75|401.95|404.96|402.16|404.75|401.95|0
1647557640000|2022-03-17 22:54:00|404.54|401.74|404.44|401.64|404.54|401.74|404.44|401.64|0
1647557650000|2022-03-17 22:54:10|404.65|401.85|404.75|401.95|404.75|401.95|404.65|401.85|0
1647557660000|2022-03-17 22:54:20|404.34|401.54|404.34|401.54|404.34|401.54|404.34|401.54|0
1647557680000|2022-03-17 22:54:40|404.24|401.44|404.13|401.33|404.24|401.44|404.13|401.33|0
1647557690000|2022-03-17 22:54:50|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1647557700000|2022-03-17 22:55:00|403.41|400.61|403.41|400.61|403.41|400.61|403.3|400.5|0
1647557710000|2022-03-17 22:55:10|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1647557720000|2022-03-17 22:55:20|403.41|400.61|403.3|400.5|403.41|400.61|403.3|400.5|0
1647557730000|2022-03-17 22:55:30|403.1|400.3|403.1|400.3|403.1|400.3|403.1|400.3|0
1647557750000|2022-03-17 22:55:50|403.3|400.5|404.54|401.74|404.54|401.74|403.3|400.5|0
1647557760000|2022-03-17 22:56:00|404.65|401.85|405.78|402.98|405.78|402.98|404.65|401.85|0
1647557770000|2022-03-17 22:56:10|405.99|403.19|406.4|403.6|406.4|403.6|405.99|403.19|0
1647557780000|2022-03-17 22:56:20|406.2|403.4|405.16|402.36|406.2|403.4|404.96|402.16|0
1647557790000|2022-03-17 22:56:30|405.78|402.98|406.2|403.4|406.2|403.4|405.78|402.98|0
1647557800000|2022-03-17 22:56:40|406.4|403.6|406.4|403.6|406.4|403.6|406.4|403.6|0
1647557810000|2022-03-17 22:56:50|406.51|403.71|406.51|403.71|406.51|403.71|406.4|403.6|0
1647557820000|2022-03-17 22:57:00|406.82|404.02|406.82|404.02|406.82|404.02|406.82|404.02|0
1647557830000|2022-03-17 22:57:10|406.51|403.71|405.89|403.09|406.51|403.71|405.89|403.09|0
1647557840000|2022-03-17 22:57:20|405.99|403.19|405.89|403.09|405.99|403.19|405.89|403.09|0
1647557850000|2022-03-17 22:57:30|405.99|403.19|405.99|403.19|406.2|403.4|405.99|403.19|0
1647557860000|2022-03-17 22:57:40|406.1|403.3|406.2|403.4|406.2|403.4|405.99|403.19|0
1647557870000|2022-03-17 22:57:50|406.4|403.6|406.4|403.6|406.51|403.71|406.4|403.6|0
1647557880000|2022-03-17 22:58:00|406.3|403.5|406.4|403.6|406.4|403.6|406.3|403.5|0
1647557890000|2022-03-17 22:58:10|406.82|404.02|406.51|403.71|406.82|404.02|406.51|403.71|0
1647557900000|2022-03-17 22:58:20|406.61|403.81|406.2|403.4|406.61|403.81|406.2|403.4|0
1647557910000|2022-03-17 22:58:30|405.99|403.19|405.48|402.68|405.99|403.19|405.48|402.68|0
1647557920000|2022-03-17 22:58:40|405.37|402.57|405.37|402.57|405.37|402.57|405.37|402.57|0
1647557930000|2022-03-17 22:58:50|405.48|402.68|405.27|402.47|405.48|402.68|405.27|402.47|0
1647557940000|2022-03-17 22:59:00|405.16|402.36|405.16|402.36|405.16|402.36|405.06|402.26|0
1647557950000|2022-03-17 22:59:10|404.75|401.95|404.95|402.15|404.95|402.15|404.75|401.95|0
1647557960000|2022-03-17 22:59:20|404.86|402.06|404.95|402.15|404.95|402.15|404.86|402.06|0
1647557970000|2022-03-17 22:59:30|405.16|402.36|405.16|402.36|405.16|402.36|405.16|402.36|0
1647557990000|2022-03-17 22:59:50|404.75|401.95|404.54|401.74|404.75|401.95|404.54|401.74|0
1647558000000|2022-03-17 23:00:00|404.75|401.95|404.33|401.53|404.75|401.95|404.24|401.44|0
1647558010000|2022-03-17 23:00:10|404.65|401.85|404.54|401.74|404.65|401.85|404.54|401.74|0
1647558020000|2022-03-17 23:00:20|404.95|402.15|405.27|402.47|405.27|402.47|404.95|402.15|0
1647558030000|2022-03-17 23:00:30|405.48|402.68|405.89|403.09|406.4|403.6|405.48|402.68|0
1647558040000|2022-03-17 23:00:40|405.78|402.98|406.2|403.4|406.2|403.4|405.78|402.98|0
1647558050000|2022-03-17 23:00:50|405.99|403.19|405.89|403.09|405.99|403.19|405.78|402.98|0
1647558060000|2022-03-17 23:01:00|405.99|403.19|405.99|403.19|405.99|403.19|405.89|403.09|0
1647558070000|2022-03-17 23:01:10|406.1|403.3|406.1|403.3|406.1|403.3|406.1|403.3|0
1647558080000|2022-03-17 23:01:20|405.89|403.09|406.1|403.3|406.1|403.3|405.89|403.09|0
1647558090000|2022-03-17 23:01:30|405.99|403.19|405.57|402.77|405.99|403.19|405.57|402.77|0
1647558100000|2022-03-17 23:01:40|405.68|402.88|405.57|402.77|405.68|402.88|405.57|402.77|0
1647558110000|2022-03-17 23:01:50|405.48|402.68|405.27|402.47|405.48|402.68|405.27|402.47|0
1647558120000|2022-03-17 23:02:00|405.16|402.36|404.65|401.85|405.16|402.36|404.54|401.74|0
1647558130000|2022-03-17 23:02:10|404.23|401.43|403.92|401.12|404.23|401.43|403.92|401.12|0
1647558140000|2022-03-17 23:02:20|404.03|401.23|404.33|401.53|404.33|401.53|404.03|401.23|0
1647558150000|2022-03-17 23:02:30|404.44|401.64|404.44|401.64|404.44|401.64|404.33|401.53|0
1647558160000|2022-03-17 23:02:40|404.23|401.43|404.54|401.74|404.54|401.74|404.23|401.43|0
1647558170000|2022-03-17 23:02:50|404.44|401.64|404.65|401.85|404.75|401.95|404.44|401.64|0
1647558180000|2022-03-17 23:03:00|404.54|401.74|404.44|401.64|404.54|401.74|404.44|401.64|0
1647558190000|2022-03-17 23:03:10|404.54|401.74|404.65|401.85|404.65|401.85|404.54|401.74|0
1647558200000|2022-03-17 23:03:20|404.85|402.05|405.16|402.36|405.16|402.36|404.85|402.05|0
1647558210000|2022-03-17 23:03:30|405.06|402.26|404.95|402.15|405.06|402.26|404.95|402.15|0
1647558220000|2022-03-17 23:03:40|405.06|402.26|405.06|402.26|405.16|402.36|405.06|402.26|0
1647558230000|2022-03-17 23:03:50|404.95|402.15|404.95|402.15|404.95|402.15|404.85|402.05|0
1647558260000|2022-03-17 23:04:20|405.06|402.26|405.06|402.26|405.06|402.26|405.06|402.26|0
1647558270000|2022-03-17 23:04:30|405.16|402.36|405.06|402.26|405.16|402.36|405.06|402.26|0
1647558280000|2022-03-17 23:04:40|405.47|402.67|405.57|402.77|405.57|402.77|405.37|402.57|0
1647558290000|2022-03-17 23:04:50|405.68|402.88|405.37|402.57|405.68|402.88|405.37|402.57|0
1647558310000|2022-03-17 23:05:10|405.27|402.47|405.16|402.36|405.27|402.47|405.16|402.36|0
1647558320000|2022-03-17 23:05:20|405.37|402.57|405.16|402.36|405.37|402.57|405.16|402.36|0
1647558340000|2022-03-17 23:05:40|405.06|402.26|405.16|402.36|405.37|402.57|405.06|402.26|0
1647558350000|2022-03-17 23:05:50|405.06|402.26|404.95|402.15|405.16|402.36|404.95|402.15|0
1647558360000|2022-03-17 23:06:00|404.75|401.95|404.85|402.05|404.85|402.05|404.75|401.95|0
1647558370000|2022-03-17 23:06:10|404.75|401.95|404.54|401.74|404.75|401.95|404.54|401.74|0
1647558380000|2022-03-17 23:06:20|404.33|401.53|404.44|401.64|404.44|401.64|404.33|401.53|0
1647558390000|2022-03-17 23:06:30|404.33|401.53|404.54|401.74|404.54|401.74|404.23|401.43|0
1647558400000|2022-03-17 23:06:40|404.44|401.64|404.33|401.53|404.44|401.64|404.33|401.53|0
1647558420000|2022-03-17 23:07:00|404.54|401.74|404.95|402.15|404.95|402.15|404.54|401.74|0
1647558430000|2022-03-17 23:07:10|404.75|401.95|404.65|401.85|404.75|401.95|404.65|401.85|0
1647558440000|2022-03-17 23:07:20|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1647558450000|2022-03-17 23:07:30|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1647558460000|2022-03-17 23:07:40|404.44|401.64|404.75|401.95|404.75|401.95|404.33|401.53|0
1647558470000|2022-03-17 23:07:50|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1647558480000|2022-03-17 23:08:00|404.75|401.95|405.16|402.36|405.37|402.57|404.65|401.85|0
1647558490000|2022-03-17 23:08:10|405.27|402.47|405.37|402.57|405.37|402.57|405.27|402.47|0
1647558500000|2022-03-17 23:08:20|405.57|402.77|405.68|402.88|405.78|402.98|405.57|402.77|0
1647558510000|2022-03-17 23:08:30|405.47|402.67|405.57|402.77|405.68|402.88|405.37|402.57|0
1647558520000|2022-03-17 23:08:40|405.68|402.88|405.68|402.88|405.68|402.88|405.68|402.88|0
1647558530000|2022-03-17 23:08:50|405.78|402.98|405.68|402.88|405.78|402.98|405.57|402.77|0
1647558540000|2022-03-17 23:09:00|405.37|402.57|405.16|402.36|405.37|402.57|405.16|402.36|0
1647558550000|2022-03-17 23:09:10|405.27|402.47|405.36|402.56|405.36|402.56|405.27|402.47|0
1647558560000|2022-03-17 23:09:20|405.57|402.77|405.57|402.77|405.78|402.98|405.57|402.77|0
1647558570000|2022-03-17 23:09:30|405.78|402.98|405.57|402.77|405.78|402.98|405.57|402.77|0
1647558580000|2022-03-17 23:09:40|405.36|402.56|405.36|402.56|405.47|402.67|405.36|402.56|0
1647558590000|2022-03-17 23:09:50|404.95|402.15|405.06|402.26|405.06|402.26|404.95|402.15|0
1647558600000|2022-03-17 23:10:00|405.16|402.36|404.95|402.15|405.16|402.36|404.95|402.15|0
1647558610000|2022-03-17 23:10:10|405.16|402.36|404.74|401.94|405.16|402.36|404.74|401.94|0
1647558620000|2022-03-17 23:10:20|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1647558630000|2022-03-17 23:10:30|404.12|401.32|404.23|401.43|404.23|401.43|404.12|401.32|0
1647558640000|2022-03-17 23:10:40|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1647558650000|2022-03-17 23:10:50|403.92|401.12|404.12|401.32|404.12|401.32|403.92|401.12|0
1647558660000|2022-03-17 23:11:00|404.33|401.53|404.44|401.64|404.54|401.74|404.33|401.53|0
1647558670000|2022-03-17 23:11:10|404.33|401.53|404.33|401.53|404.33|401.53|404.03|401.23|0
1647558680000|2022-03-17 23:11:20|404.12|401.32|404.12|401.32|404.12|401.32|404.02|401.22|0
1647558690000|2022-03-17 23:11:30|404.23|401.43|404.54|401.74|404.54|401.74|404.23|401.43|0
1647558700000|2022-03-17 23:11:40|404.44|401.64|404.44|401.64|404.44|401.64|404.33|401.53|0
1647558710000|2022-03-17 23:11:50|404.54|401.74|404.44|401.64|404.54|401.74|404.44|401.64|0
1647558720000|2022-03-17 23:12:00|404.33|401.53|404.33|401.53|404.33|401.53|404.12|401.32|0
1647558730000|2022-03-17 23:12:10|404.23|401.43|404.12|401.32|404.33|401.53|404.12|401.32|0
1647558740000|2022-03-17 23:12:20|404.23|401.43|404.33|401.53|404.33|401.53|404.23|401.43|0
1647558750000|2022-03-17 23:12:30|404.23|401.43|404.54|401.74|404.54|401.74|404.23|401.43|0
1647558760000|2022-03-17 23:12:40|404.33|401.53|404.23|401.43|404.33|401.53|404.23|401.43|0
1647558780000|2022-03-17 23:13:00|404.33|401.53|404.12|401.32|404.33|401.53|404.12|401.32|0
1647558790000|2022-03-17 23:13:10|404.33|401.53|404.23|401.43|404.33|401.53|404.12|401.32|0
1647558800000|2022-03-17 23:13:20|404.12|401.32|404.23|401.43|404.23|401.43|404.12|401.32|0
1647558820000|2022-03-17 23:13:40|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1647558830000|2022-03-17 23:13:50|404.33|401.53|404.33|401.53|404.33|401.53|404.33|401.53|0
1647558840000|2022-03-17 23:14:00|404.44|401.64|404.54|401.74|404.54|401.74|404.44|401.64|0
1647558860000|2022-03-17 23:14:20|404.44|401.64|404.44|401.64|404.44|401.64|404.44|401.64|0
1647558880000|2022-03-17 23:14:40|404.33|401.53|404.44|401.64|404.44|401.64|404.33|401.53|0
1647558890000|2022-03-17 23:14:50|404.33|401.53|404.44|401.64|404.44|401.64|404.33|401.53|0
1647558910000|2022-03-17 23:15:10|404.12|401.32|404.64|401.84|404.64|401.84|404.12|401.32|0
1647558920000|2022-03-17 23:15:20|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1647558930000|2022-03-17 23:15:30|404.64|401.84|404.74|401.94|404.74|401.94|404.64|401.84|0
1647558950000|2022-03-17 23:15:50|404.64|401.84|404.54|401.74|404.64|401.84|404.54|401.74|0
1647558960000|2022-03-17 23:16:00|404.33|401.53|404.12|401.32|404.33|401.53|404.12|401.32|0
1647558970000|2022-03-17 23:16:10|404.23|401.43|404.33|401.53|404.33|401.53|404.23|401.43|0
1647558980000|2022-03-17 23:16:20|404.23|401.43|403.82|401.02|404.23|401.43|403.82|401.02|0
1647558990000|2022-03-17 23:16:30|403.71|400.91|403.82|401.02|403.82|401.02|403.5|400.7|0
1647559000000|2022-03-17 23:16:40|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1647559010000|2022-03-17 23:16:50|403.5|400.7|403.3|400.5|403.5|400.7|403.3|400.5|0
1647559020000|2022-03-17 23:17:00|403.5|400.7|403.71|400.91|403.71|400.91|403.5|400.7|0
1647559030000|2022-03-17 23:17:10|403.61|400.81|403.71|400.91|403.71|400.91|403.61|400.81|0
1647559040000|2022-03-17 23:17:20|403.92|401.12|403.92|401.12|404.02|401.22|403.92|401.12|0
1647559050000|2022-03-17 23:17:30|403.82|401.02|403.5|400.7|403.92|401.12|403.5|400.7|0
1647559060000|2022-03-17 23:17:40|403.4|400.6|403.3|400.5|403.4|400.6|403.3|400.5|0
1647559070000|2022-03-17 23:17:50|403.4|400.6|403.09|400.29|403.4|400.6|403.09|400.29|0
1647559080000|2022-03-17 23:18:00|403.3|400.5|403.2|400.4|403.3|400.5|403.2|400.4|0
1647559090000|2022-03-17 23:18:10|403.3|400.5|403.09|400.29|403.3|400.5|403.09|400.29|0
1647559100000|2022-03-17 23:18:20|402.88|400.08|403.3|400.5|403.3|400.5|402.88|400.08|0
1647559110000|2022-03-17 23:18:30|403.09|400.29|403.09|400.29|403.09|400.29|403.09|400.29|0
1647559120000|2022-03-17 23:18:40|403.3|400.5|403.09|400.29|403.3|400.5|403.09|400.29|0
1647559130000|2022-03-17 23:18:50|403.3|400.5|403.3|400.5|403.3|400.5|403.3|400.5|0
1647559140000|2022-03-17 23:19:00|403.5|400.7|403.71|400.91|403.71|400.91|403.5|400.7|0
1647559160000|2022-03-17 23:19:20|403.61|400.81|403.5|400.7|403.61|400.81|403.5|400.7|0
1647559170000|2022-03-17 23:19:30|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1647559180000|2022-03-17 23:19:40|403.82|401.02|403.71|400.91|403.82|401.02|403.61|400.81|0
1647559200000|2022-03-17 23:20:00|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1647559210000|2022-03-17 23:20:10|403.71|400.91|403.5|400.7|403.71|400.91|403.5|400.7|0
1647559240000|2022-03-17 23:20:40|403.71|400.91|403.71|400.91|403.71|400.91|403.71|400.91|0
1647559250000|2022-03-17 23:20:50|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1647559260000|2022-03-17 23:21:00|403.71|400.91|403.61|400.81|403.71|400.91|403.61|400.81|0
1647559270000|2022-03-17 23:21:10|403.4|400.6|403.5|400.7|403.5|400.7|403.4|400.6|0
1647559280000|2022-03-17 23:21:20|403.4|400.6|403.4|400.6|403.5|400.7|403.4|400.6|0
1647559290000|2022-03-17 23:21:30|403.5|400.7|403.29|400.49|403.5|400.7|403.29|400.49|0
1647559300000|2022-03-17 23:21:40|403.4|400.6|403.29|400.49|403.4|400.6|403.29|400.49|0
1647559310000|2022-03-17 23:21:50|403.4|400.6|403.4|400.6|403.4|400.6|403.29|400.49|0
1647559320000|2022-03-17 23:22:00|403.5|400.7|403.71|400.91|403.71|400.91|403.5|400.7|0
1647559330000|2022-03-17 23:22:10|403.5|400.7|403.29|400.49|403.5|400.7|403.29|400.49|0
1647559340000|2022-03-17 23:22:20|403.2|400.4|402.99|400.19|403.2|400.4|402.99|400.19|0
1647559350000|2022-03-17 23:22:30|403.09|400.29|403.29|400.49|403.29|400.49|403.09|400.29|0
1647559360000|2022-03-17 23:22:40|403.4|400.6|403.4|400.6|403.4|400.6|403.4|400.6|0
1647559370000|2022-03-17 23:22:50|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1647559380000|2022-03-17 23:23:00|403.09|400.29|403.2|400.4|403.29|400.49|403.09|400.29|0
1647559390000|2022-03-17 23:23:10|403.09|400.29|403.2|400.4|403.2|400.4|403.09|400.29|0
1647559400000|2022-03-17 23:23:20|403.09|400.29|403.09|400.29|403.09|400.29|403.09|400.29|0
1647559410000|2022-03-17 23:23:30|403.19|400.39|403.19|400.39|403.19|400.39|403.19|400.39|0
1647559420000|2022-03-17 23:23:40|403.09|400.29|403.09|400.29|403.09|400.29|403.09|400.29|0
1647559430000|2022-03-17 23:23:50|403.29|400.49|403.4|400.6|403.4|400.6|403.29|400.49|0
1647559440000|2022-03-17 23:24:00|403.61|400.81|403.71|400.91|403.71|400.91|403.61|400.81|0
1647559450000|2022-03-17 23:24:10|403.91|401.11|404.12|401.32|404.12|401.32|403.91|401.11|0
1647559460000|2022-03-17 23:24:20|404.02|401.22|403.91|401.11|404.02|401.22|403.91|401.11|0
1647559470000|2022-03-17 23:24:30|403.81|401.01|403.91|401.11|403.91|401.11|403.81|401.01|0
1647559490000|2022-03-17 23:24:50|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1647559500000|2022-03-17 23:25:00|403.71|400.91|403.81|401.01|403.81|401.01|403.71|400.91|0
1647559510000|2022-03-17 23:25:10|404.33|401.53|404.53|401.73|404.53|401.73|404.33|401.53|0
1647559520000|2022-03-17 23:25:20|404.43|401.63|404.33|401.53|404.43|401.63|404.33|401.53|0
1647559530000|2022-03-17 23:25:30|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1647559540000|2022-03-17 23:25:40|404.12|401.32|404.02|401.22|404.12|401.32|404.02|401.22|0
1647559560000|2022-03-17 23:26:00|403.71|400.91|404.64|401.84|404.64|401.84|403.71|400.91|0
1647559570000|2022-03-17 23:26:10|404.53|401.73|404.64|401.84|404.64|401.84|404.53|401.73|0
1647559580000|2022-03-17 23:26:20|404.53|401.73|404.53|401.73|404.53|401.73|404.53|401.73|0
1647559600000|2022-03-17 23:26:40|404.64|401.84|404.64|401.84|404.64|401.84|404.64|401.84|0
1647559610000|2022-03-17 23:26:50|404.53|401.73|404.12|401.32|404.53|401.73|404.12|401.32|0
1647559620000|2022-03-17 23:27:00|403.91|401.11|403.91|401.11|403.91|401.11|403.91|401.11|0
1647559630000|2022-03-17 23:27:10|404.85|402.05|405.26|402.46|405.26|402.46|404.85|402.05|0
1647559640000|2022-03-17 23:27:20|405.15|402.35|405.05|402.25|405.15|402.35|405.05|402.25|0
1647559650000|2022-03-17 23:27:30|405.15|402.35|405.15|402.35|405.15|402.35|405.15|402.35|0
1647559660000|2022-03-17 23:27:40|404.94|402.14|405.15|402.35|405.15|402.35|404.94|402.14|0
1647559670000|2022-03-17 23:27:50|404.94|402.14|405.05|402.25|405.05|402.25|404.94|402.14|0
1647559680000|2022-03-17 23:28:00|404.74|401.94|404.74|401.94|404.74|401.94|404.64|401.84|0
1647559690000|2022-03-17 23:28:10|404.02|401.22|404.02|401.22|404.02|401.22|403.91|401.11|0
1647559700000|2022-03-17 23:28:20|403.91|401.11|403.71|400.91|403.91|401.11|403.61|400.81|0
1647559710000|2022-03-17 23:28:30|403.91|401.11|403.81|401.01|403.91|401.11|403.81|401.01|0
1647559720000|2022-03-17 23:28:40|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1647559730000|2022-03-17 23:28:50|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1647559740000|2022-03-17 23:29:00|403.4|400.6|403.19|400.39|403.4|400.6|403.09|400.29|0
1647559750000|2022-03-17 23:29:10|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1647559760000|2022-03-17 23:29:20|403.4|400.6|403.5|400.7|403.61|400.81|403.4|400.6|0
1647559770000|2022-03-17 23:29:30|403.61|400.81|403.5|400.7|403.61|400.81|403.5|400.7|0
1647559790000|2022-03-17 23:29:50|403.61|400.81|403.61|400.81|403.61|400.81|403.61|400.81|0
1647559800000|2022-03-17 23:30:00|403.5|400.7|403.5|400.7|403.61|400.81|403.5|400.7|0
1647559820000|2022-03-17 23:30:20|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1647559840000|2022-03-17 23:30:40|402.78|399.98|402.47|399.67|402.78|399.98|402.26|399.46|0
1647559850000|2022-03-17 23:30:50|402.88|400.08|402.88|400.08|402.88|400.08|402.88|400.08|0
1647559860000|2022-03-17 23:31:00|403.08|400.28|403.19|400.39|403.19|400.39|403.08|400.28|0
1647559870000|2022-03-17 23:31:10|403.29|400.49|403.4|400.6|403.4|400.6|403.29|400.49|0
1647559880000|2022-03-17 23:31:20|403.29|400.49|403.4|400.6|403.4|400.6|403.29|400.49|0
1647559890000|2022-03-17 23:31:30|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1647559900000|2022-03-17 23:31:40|403.7|400.9|403.7|400.9|403.7|400.9|403.5|400.7|0
1647559910000|2022-03-17 23:31:50|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1647559930000|2022-03-17 23:32:10|403.6|400.8|403.81|401.01|403.91|401.11|403.6|400.8|0
1647559940000|2022-03-17 23:32:20|404.12|401.32|403.91|401.11|404.12|401.32|403.91|401.11|0
1647559950000|2022-03-17 23:32:30|404.12|401.32|404.32|401.52|404.32|401.52|404.12|401.32|0
1647559960000|2022-03-17 23:32:40|404.22|401.42|404.32|401.52|404.32|401.52|404.22|401.42|0
1647559970000|2022-03-17 23:32:50|404.12|401.32|404.32|401.52|404.32|401.52|404.12|401.32|0
1647559990000|2022-03-17 23:33:10|404.22|401.42|404.22|401.42|404.22|401.42|404.22|401.42|0
1647560000000|2022-03-17 23:33:20|404.43|401.63|404.32|401.52|404.53|401.73|404.32|401.52|0
1647560010000|2022-03-17 23:33:30|404.22|401.42|403.91|401.11|404.22|401.42|403.91|401.11|0
1647560020000|2022-03-17 23:33:40|404.12|401.32|404.22|401.42|404.22|401.42|404.12|401.32|0
1647560030000|2022-03-17 23:33:50|404.43|401.63|404.43|401.63|404.43|401.63|404.43|401.63|0
1647560040000|2022-03-17 23:34:00|404.53|401.73|404.32|401.52|404.53|401.73|404.32|401.52|0
1647560050000|2022-03-17 23:34:10|404.12|401.32|403.91|401.11|404.12|401.32|403.91|401.11|0
1647560060000|2022-03-17 23:34:20|403.81|401.01|403.7|400.9|403.81|401.01|403.7|400.9|0
1647560070000|2022-03-17 23:34:30|403.5|400.7|403.81|401.01|403.81|401.01|403.5|400.7|0
1647560080000|2022-03-17 23:34:40|403.7|400.9|403.7|400.9|403.7|400.9|403.7|400.9|0
1647560100000|2022-03-17 23:35:00|403.81|401.01|403.7|400.9|403.91|401.11|403.7|400.9|0
1647560110000|2022-03-17 23:35:10|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1647560130000|2022-03-17 23:35:30|403.4|400.6|403.6|400.8|403.6|400.8|403.4|400.6|0
1647560140000|2022-03-17 23:35:40|403.5|400.7|403.7|400.9|403.7|400.9|403.5|400.7|0
1647560150000|2022-03-17 23:35:50|403.91|401.11|403.81|401.01|403.91|401.11|403.81|401.01|0
1647560160000|2022-03-17 23:36:00|404.02|401.22|403.91|401.11|404.02|401.22|403.91|401.11|0
1647560170000|2022-03-17 23:36:10|403.81|401.01|403.7|400.9|403.81|401.01|403.7|400.9|0
1647560180000|2022-03-17 23:36:20|403.81|401.01|403.81|401.01|403.81|401.01|403.81|401.01|0
1647560190000|2022-03-17 23:36:30|403.7|400.9|403.91|401.11|403.91|401.11|403.7|400.9|0
1647560200000|2022-03-17 23:36:40|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1647560210000|2022-03-17 23:36:50|404.02|401.22|404.12|401.32|404.12|401.32|403.91|401.11|0
1647560220000|2022-03-17 23:37:00|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1647560230000|2022-03-17 23:37:10|403.29|400.49|403.5|400.7|403.5|400.7|403.29|400.49|0
1647560240000|2022-03-17 23:37:20|403.29|400.49|403.4|400.6|403.4|400.6|403.29|400.49|0
1647560250000|2022-03-17 23:37:30|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1647560260000|2022-03-17 23:37:40|403.5|400.7|403.29|400.49|403.5|400.7|403.29|400.49|0
1647560270000|2022-03-17 23:37:50|402.88|400.08|402.98|400.18|402.98|400.18|402.88|400.08|0
1647560280000|2022-03-17 23:38:00|403.08|400.28|403.29|400.49|403.29|400.49|403.08|400.28|0
1647560290000|2022-03-17 23:38:10|403.4|400.6|403.29|400.49|403.4|400.6|403.29|400.49|0
1647560300000|2022-03-17 23:38:20|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1647560310000|2022-03-17 23:38:30|402.88|400.08|402.88|400.08|402.88|400.08|402.88|400.08|0
1647560320000|2022-03-17 23:38:40|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1647560330000|2022-03-17 23:38:50|402.88|400.08|403.08|400.28|403.08|400.28|402.88|400.08|0
1647560360000|2022-03-17 23:39:20|402.98|400.18|403.08|400.28|403.08|400.28|402.98|400.18|0
1647560370000|2022-03-17 23:39:30|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1647560380000|2022-03-17 23:39:40|402.88|400.08|402.88|400.08|402.88|400.08|402.88|400.08|0
1647560390000|2022-03-17 23:39:50|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1647560400000|2022-03-17 23:40:00|402.88|400.08|402.88|400.08|402.88|400.08|402.88|400.08|0
1647560430000|2022-03-17 23:40:30|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1647560440000|2022-03-17 23:40:40|403.29|400.49|403.49|400.69|403.49|400.69|403.29|400.49|0
1647560450000|2022-03-17 23:40:50|403.7|400.9|403.91|401.11|403.91|401.11|403.7|400.9|0
1647560460000|2022-03-17 23:41:00|403.49|400.69|403.08|400.28|403.49|400.69|403.08|400.28|0
1647560470000|2022-03-17 23:41:10|402.88|400.08|402.67|399.87|402.88|400.08|402.67|399.87|0
1647560480000|2022-03-17 23:41:20|402.88|400.08|403.08|400.28|403.08|400.28|402.88|400.08|0
1647560490000|2022-03-17 23:41:30|402.87|400.07|403.08|400.28|403.08|400.28|402.87|400.07|0
1647560500000|2022-03-17 23:41:40|402.98|400.18|402.87|400.07|402.98|400.18|402.87|400.07|0
1647560510000|2022-03-17 23:41:50|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1647560520000|2022-03-17 23:42:00|402.98|400.18|402.87|400.07|403.08|400.28|402.87|400.07|0
1647560530000|2022-03-17 23:42:10|402.78|399.98|402.87|400.07|402.87|400.07|402.78|399.98|0
1647560540000|2022-03-17 23:42:20|402.67|399.87|402.67|399.87|402.67|399.87|402.67|399.87|0
1647560550000|2022-03-17 23:42:30|402.87|400.07|402.78|399.98|402.87|400.07|402.78|399.98|0
1647560560000|2022-03-17 23:42:40|402.87|400.07|402.98|400.18|402.98|400.18|402.87|400.07|0
1647560570000|2022-03-17 23:42:50|402.87|400.07|403.08|400.28|403.08|400.28|402.87|400.07|0
1647560580000|2022-03-17 23:43:00|403.19|400.39|403.08|400.28|403.19|400.39|403.08|400.28|0
1647560590000|2022-03-17 23:43:10|403.19|400.39|403.08|400.28|403.19|400.39|403.08|400.28|0
1647560600000|2022-03-17 23:43:20|402.98|400.18|402.87|400.07|402.98|400.18|402.87|400.07|0
1647560610000|2022-03-17 23:43:30|402.67|399.87|402.67|399.87|402.67|399.87|402.67|399.87|0
1647560620000|2022-03-17 23:43:40|402.87|400.07|403.08|400.28|403.08|400.28|402.87|400.07|0
1647560630000|2022-03-17 23:43:50|402.87|400.07|402.87|400.07|402.87|400.07|402.87|400.07|0
1647560640000|2022-03-17 23:44:00|402.78|399.98|402.78|399.98|402.78|399.98|402.78|399.98|0
1647560650000|2022-03-17 23:44:10|402.87|400.07|402.87|400.07|402.87|400.07|402.87|400.07|0
1647560660000|2022-03-17 23:44:20|402.98|400.18|402.87|400.07|402.98|400.18|402.87|400.07|0
1647560670000|2022-03-17 23:44:30|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1647560680000|2022-03-17 23:44:40|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1647560700000|2022-03-17 23:45:00|403.7|400.9|403.91|401.11|403.91|401.11|403.7|400.9|0
1647560710000|2022-03-17 23:45:10|403.7|400.9|403.91|401.11|403.91|401.11|403.7|400.9|0
1647560720000|2022-03-17 23:45:20|403.81|401.01|403.49|400.69|403.81|401.01|403.49|400.69|0
1647560730000|2022-03-17 23:45:30|403.81|401.01|403.91|401.11|403.91|401.11|403.7|400.9|0
1647560740000|2022-03-17 23:45:40|403.7|400.9|403.49|400.69|403.7|400.9|403.49|400.69|0
1647560750000|2022-03-17 23:45:50|403.39|400.59|403.49|400.69|403.49|400.69|403.39|400.59|0
1647560760000|2022-03-17 23:46:00|403.29|400.49|403.29|400.49|403.29|400.49|403.29|400.49|0
1647560770000|2022-03-17 23:46:10|402.87|400.07|403.29|400.49|403.29|400.49|402.87|400.07|0
1647560780000|2022-03-17 23:46:20|403.39|400.59|403.29|400.49|403.49|400.69|403.29|400.49|0
1647560790000|2022-03-17 23:46:30|403.08|400.28|403.29|400.49|403.29|400.49|403.08|400.28|0
1647560800000|2022-03-17 23:46:40|403.08|400.28|402.87|400.07|403.08|400.28|402.87|400.07|0
1647560810000|2022-03-17 23:46:50|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1647560820000|2022-03-17 23:47:00|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1647560830000|2022-03-17 23:47:10|403.29|400.49|403.29|400.49|403.29|400.49|403.08|400.28|0
1647560840000|2022-03-17 23:47:20|403.39|400.59|403.49|400.69|403.49|400.69|403.29|400.49|0
1647560850000|2022-03-17 23:47:30|403.39|400.59|403.9|401.1|403.9|401.1|403.39|400.59|0
1647560860000|2022-03-17 23:47:40|403.81|401.01|403.7|400.9|403.81|401.01|403.7|400.9|0
1647560870000|2022-03-17 23:47:50|403.49|400.69|403.7|400.9|403.7|400.9|403.49|400.69|0
1647560880000|2022-03-17 23:48:00|403.81|401.01|404.11|401.31|404.11|401.31|403.81|401.01|0
1647560890000|2022-03-17 23:48:10|403.9|401.1|403.9|401.1|403.9|401.1|403.9|401.1|0
1647560900000|2022-03-17 23:48:20|403.81|401.01|403.81|401.01|403.81|401.01|403.7|400.9|0
1647560910000|2022-03-17 23:48:30|403.7|400.9|403.49|400.69|403.7|400.9|403.49|400.69|0
1647560920000|2022-03-17 23:48:40|403.29|400.49|403.49|400.69|403.49|400.69|403.29|400.49|0
1647560930000|2022-03-17 23:48:50|403.39|400.59|403.19|400.39|403.39|400.59|403.19|400.39|0
1647560940000|2022-03-17 23:49:00|403.28|400.48|403.08|400.28|403.28|400.48|403.08|400.28|0
1647560950000|2022-03-17 23:49:10|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1647560960000|2022-03-17 23:49:20|403.6|400.8|403.28|400.48|403.6|400.8|403.28|400.48|0
1647560970000|2022-03-17 23:49:30|403.39|400.59|403.08|400.28|403.39|400.59|403.08|400.28|0
1647560980000|2022-03-17 23:49:40|402.98|400.18|402.98|400.18|403.08|400.28|402.98|400.18|0
1647560990000|2022-03-17 23:49:50|403.08|400.28|402.98|400.18|403.08|400.28|402.98|400.18|0
1647561000000|2022-03-17 23:50:00|403.08|400.28|402.87|400.07|403.08|400.28|402.87|400.07|0
1647561010000|2022-03-17 23:50:10|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1647561020000|2022-03-17 23:50:20|402.67|399.87|402.67|399.87|402.67|399.87|402.67|399.87|0
1647561030000|2022-03-17 23:50:30|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1647561040000|2022-03-17 23:50:40|402.67|399.87|402.87|400.07|402.87|400.07|402.67|399.87|0
1647561060000|2022-03-17 23:51:00|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1647561070000|2022-03-17 23:51:10|402.98|400.18|402.87|400.07|402.98|400.18|402.87|400.07|0
1647561080000|2022-03-17 23:51:20|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1647561090000|2022-03-17 23:51:30|402.87|400.07|402.98|400.18|402.98|400.18|402.87|400.07|0
1647561100000|2022-03-17 23:51:40|402.87|400.07|402.77|399.97|402.87|400.07|402.77|399.97|0
1647561110000|2022-03-17 23:51:50|402.67|399.87|402.67|399.87|402.67|399.87|402.46|399.66|0
1647561120000|2022-03-17 23:52:00|402.87|400.07|403.08|400.28|403.08|400.28|402.87|400.07|0
1647561130000|2022-03-17 23:52:10|402.87|400.07|402.98|400.18|402.98|400.18|402.87|400.07|0
1647561140000|2022-03-17 23:52:20|402.87|400.07|402.87|400.07|402.98|400.18|402.87|400.07|0
1647561150000|2022-03-17 23:52:30|402.98|400.18|403.28|400.48|403.28|400.48|402.98|400.18|0
1647561160000|2022-03-17 23:52:40|403.08|400.28|403.28|400.48|403.28|400.48|403.08|400.28|0
1647561190000|2022-03-17 23:53:10|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1647561210000|2022-03-17 23:53:30|403.6|400.8|403.7|400.9|403.7|400.9|403.6|400.8|0
1647561220000|2022-03-17 23:53:40|403.49|400.69|403.39|400.59|403.49|400.69|403.39|400.59|0
1647561230000|2022-03-17 23:53:50|403.28|400.48|402.87|400.07|403.28|400.48|402.87|400.07|0
1647561240000|2022-03-17 23:54:00|402.46|399.66|402.87|400.07|402.87|400.07|402.46|399.66|0
1647561260000|2022-03-17 23:54:20|402.66|399.86|402.87|400.07|402.87|400.07|402.66|399.86|0
1647561270000|2022-03-17 23:54:30|402.98|400.18|403.18|400.38|403.18|400.38|402.98|400.18|0
1647561280000|2022-03-17 23:54:40|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1647561290000|2022-03-17 23:54:50|402.87|400.07|402.87|400.07|402.87|400.07|402.87|400.07|0
1647561300000|2022-03-17 23:55:00|403.08|400.28|403.08|400.28|403.08|400.28|403.08|400.28|0
1647561320000|2022-03-17 23:55:20|402.87|400.07|402.77|399.97|402.87|400.07|402.77|399.97|0
1647561330000|2022-03-17 23:55:30|402.87|400.07|402.77|399.97|402.87|400.07|402.77|399.97|0
1647561340000|2022-03-17 23:55:40|402.87|400.07|403.08|400.28|403.08|400.28|402.87|400.07|0
1647561360000|2022-03-17 23:56:00|402.87|400.07|403.08|400.28|403.08|400.28|402.87|400.07|0
1647561370000|2022-03-17 23:56:10|402.98|400.18|402.87|400.07|402.98|400.18|402.87|400.07|0
1647561380000|2022-03-17 23:56:20|402.77|399.97|402.66|399.86|402.77|399.97|402.66|399.86|0
1647561390000|2022-03-17 23:56:30|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1647561400000|2022-03-17 23:56:40|402.87|400.07|402.66|399.86|402.98|400.18|402.66|399.86|0
1647561410000|2022-03-17 23:56:50|402.87|400.07|402.87|400.07|403.08|400.28|402.87|400.07|0
1647561420000|2022-03-17 23:57:00|402.98|400.18|402.87|400.07|402.98|400.18|402.87|400.07|0
1647561440000|2022-03-17 23:57:20|403.08|400.28|403.28|400.48|403.49|400.69|403.08|400.28|0
1647561450000|2022-03-17 23:57:30|403.49|400.69|403.28|400.48|403.49|400.69|403.18|400.38|0
1647561460000|2022-03-17 23:57:40|403.18|400.38|403.18|400.38|403.18|400.38|403.18|400.38|0
1647561470000|2022-03-17 23:57:50|403.08|400.28|403.18|400.38|403.18|400.38|403.08|400.28|0
1647561480000|2022-03-17 23:58:00|403.08|400.28|403.28|400.48|403.28|400.48|403.08|400.28|0
1647561490000|2022-03-17 23:58:10|403.39|400.59|403.39|400.59|403.39|400.59|403.28|400.48|0
1647561500000|2022-03-17 23:58:20|403.49|400.69|403.69|400.89|403.69|400.89|403.49|400.69|0
1647561530000|2022-03-17 23:58:50|403.49|400.69|403.49|400.69|403.49|400.69|403.49|400.69|0
1647561540000|2022-03-17 23:59:00|403.6|400.8|403.69|400.89|403.69|400.89|403.6|400.8|0
1647561550000|2022-03-17 23:59:10|403.9|401.1|403.69|400.89|403.9|401.1|403.69|400.89|0
1647561560000|2022-03-17 23:59:20|403.9|401.1|403.9|401.1|403.9|401.1|403.9|401.1|0
1647561570000|2022-03-17 23:59:30|404.11|401.31|404.31|401.51|404.31|401.51|404.11|401.31|0
1647561580000|2022-03-17 23:59:40|404.21|401.41|404.31|401.51|404.31|401.51|404.21|401.41|0
1647561590000|2022-03-17 23:59:50|404.52|401.72|404.31|401.51|404.52|401.72|404.31|401.51|0
1647561600000|2022-03-18 00:00:00|403.9|401.1|405.14|402.34|405.14|402.34|403.9|401.1|0
1647561610000|2022-03-18 00:00:10|405.35|402.55|405.35|402.55|405.55|402.75|405.35|402.55|0
1647561620000|2022-03-18 00:00:20|404.93|402.13|404.31|401.51|404.93|402.13|404.31|401.51|0
1647561630000|2022-03-18 00:00:30|404.11|401.31|404.31|401.51|404.31|401.51|404.11|401.31|0
1647561640000|2022-03-18 00:00:40|404.52|401.72|405.35|402.55|405.55|402.75|404.52|401.72|0
1647561650000|2022-03-18 00:00:50|405.14|402.34|405.04|402.24|405.14|402.34|405.04|402.24|0
1647561660000|2022-03-18 00:01:00|405.35|402.55|405.14|402.34|405.35|402.55|405.14|402.34|0
1647561670000|2022-03-18 00:01:10|405.35|402.55|405.35|402.55|405.35|402.55|405.35|402.55|0
1647561680000|2022-03-18 00:01:20|405.14|402.34|404.93|402.13|405.14|402.34|404.93|402.13|0
1647561690000|2022-03-18 00:01:30|404.63|401.83|404.31|401.51|404.63|401.83|404.31|401.51|0
1647561700000|2022-03-18 00:01:40|404.42|401.62|404.42|401.62|404.52|401.72|404.11|401.31|0
1647561710000|2022-03-18 00:01:50|404.52|401.72|404.31|401.51|404.73|401.93|404.31|401.51|0
1647561720000|2022-03-18 00:02:00|404.21|401.41|404.11|401.31|404.21|401.41|403.9|401.1|0
1647561730000|2022-03-18 00:02:10|404.31|401.51|404.11|401.31|404.31|401.51|404.11|401.31|0
1647561740000|2022-03-18 00:02:20|404.01|401.21|404.01|401.21|404.01|401.21|404.01|401.21|0
1647561750000|2022-03-18 00:02:30|404.11|401.31|403.69|400.89|404.11|401.31|403.69|400.89|0
1647561760000|2022-03-18 00:02:40|404.11|401.31|404.42|401.62|404.42|401.62|404.11|401.31|0
1647561770000|2022-03-18 00:02:50|404.31|401.51|404.11|401.31|404.31|401.51|404.11|401.31|0
1647561780000|2022-03-18 00:03:00|404.21|401.41|403.69|400.89|404.21|401.41|403.69|400.89|0
1647561790000|2022-03-18 00:03:10|403.49|400.69|403.39|400.59|403.59|400.79|403.39|400.59|0
1647561800000|2022-03-18 00:03:20|403.28|400.48|403.28|400.48|403.28|400.48|403.07|400.27|0
1647561810000|2022-03-18 00:03:30|403.07|400.27|403.07|400.27|403.07|400.27|403.07|400.27|0
1647561820000|2022-03-18 00:03:40|402.87|400.07|402.66|399.86|403.07|400.27|402.66|399.86|0
1647561830000|2022-03-18 00:03:50|402.45|399.65|402.66|399.86|402.66|399.86|402.45|399.65|0
1647561840000|2022-03-18 00:04:00|402.87|400.07|402.97|400.17|402.97|400.17|402.66|399.86|0
1647561850000|2022-03-18 00:04:10|403.07|400.27|402.77|399.97|403.07|400.27|402.77|399.97|0
1647561860000|2022-03-18 00:04:20|402.66|399.86|402.56|399.76|402.66|399.86|402.45|399.65|0
1647561870000|2022-03-18 00:04:30|402.66|399.86|403.07|400.27|403.07|400.27|402.66|399.86|0
1647561880000|2022-03-18 00:04:40|403.28|400.48|403.49|400.69|403.49|400.69|403.28|400.48|0
1647561890000|2022-03-18 00:04:50|403.39|400.59|403.28|400.48|403.49|400.69|403.28|400.48|0
1647561900000|2022-03-18 00:05:00|402.87|400.07|402.25|399.45|402.87|400.07|402.25|399.45|0
1647561910000|2022-03-18 00:05:10|402.45|399.65|402.04|399.24|402.45|399.65|402.04|399.24|0
1647561920000|2022-03-18 00:05:20|402.25|399.45|402.45|399.65|402.45|399.65|402.25|399.45|0
1647561930000|2022-03-18 00:05:30|402.66|399.86|402.77|399.97|402.87|400.07|402.66|399.86|0
1647561940000|2022-03-18 00:05:40|402.87|400.07|403.28|400.48|403.28|400.48|402.87|400.07|0
1647561950000|2022-03-18 00:05:50|402.87|400.07|403.28|400.48|403.28|400.48|402.87|400.07|0
1647561960000|2022-03-18 00:06:00|403.07|400.27|403.07|400.27|403.07|400.27|403.07|400.27|0
1647561970000|2022-03-18 00:06:10|403.18|400.38|402.87|400.07|403.28|400.48|402.66|399.86|0
1647561980000|2022-03-18 00:06:20|402.45|399.65|402.25|399.45|402.45|399.65|402.25|399.45|0
1647561990000|2022-03-18 00:06:30|402.45|399.65|402.66|399.86|402.66|399.86|402.45|399.65|0
1647562000000|2022-03-18 00:06:40|402.45|399.65|402.15|399.35|402.45|399.65|402.15|399.35|0
1647562010000|2022-03-18 00:06:50|402.04|399.24|400.39|397.59|402.04|399.24|400.19|397.39|0
1647562020000|2022-03-18 00:07:00|400.81|398.01|400.39|397.59|400.81|398.01|400.29|397.49|0
1647562030000|2022-03-18 00:07:10|400.29|397.49|400.6|397.8|400.6|397.8|400.29|397.49|0
1647562040000|2022-03-18 00:07:20|399.98|397.18|400.29|397.49|400.39|397.59|399.98|397.18|0
1647562050000|2022-03-18 00:07:30|400.39|397.59|400.39|397.59|400.39|397.59|400.19|397.39|0
1647562060000|2022-03-18 00:07:40|400.19|397.39|400.91|398.11|400.91|398.11|400.19|397.39|0
1647562070000|2022-03-18 00:07:50|401.01|398.21|400.8|398|401.01|398.21|400.8|398|0
1647562080000|2022-03-18 00:08:00|400.91|398.11|400.6|397.8|400.91|398.11|400.6|397.8|0
1647562090000|2022-03-18 00:08:10|400.8|398|401.01|398.21|401.01|398.21|400.8|398|0
1647562100000|2022-03-18 00:08:20|400.6|397.8|400.8|398|400.8|398|400.6|397.8|0
1647562110000|2022-03-18 00:08:30|400.5|397.7|400.5|397.7|400.5|397.7|400.5|397.7|0
1647562120000|2022-03-18 00:08:40|400.19|397.39|399.88|397.08|400.19|397.39|399.88|397.08|0
1647562130000|2022-03-18 00:08:50|399.98|397.18|400.19|397.39|400.19|397.39|399.98|397.18|0
1647562140000|2022-03-18 00:09:00|399.68|396.88|399.16|396.36|399.78|396.98|399.16|396.36|0
1647562150000|2022-03-18 00:09:10|399.06|396.26|399.36|396.56|399.36|396.56|398.86|396.06|0
1647562160000|2022-03-18 00:09:20|399.47|396.67|399.16|396.36|399.47|396.67|398.85|396.05|0
1647562170000|2022-03-18 00:09:30|399.27|396.47|398.95|396.15|399.27|396.47|398.95|396.15|0
1647562180000|2022-03-18 00:09:40|399.16|396.36|399.06|396.26|399.16|396.36|399.06|396.26|0
1647562190000|2022-03-18 00:09:50|398.75|395.95|398.95|396.15|399.16|396.36|398.75|395.95|0
1647562200000|2022-03-18 00:10:00|398.54|395.74|397.93|395.13|398.54|395.74|397.93|395.13|0
1647562210000|2022-03-18 00:10:10|398.03|395.23|397.72|394.92|398.03|395.23|397.72|394.92|0
1647562220000|2022-03-18 00:10:20|397.62|394.82|397.93|395.13|397.93|395.13|397.62|394.82|0
1647562230000|2022-03-18 00:10:30|398.13|395.33|398.24|395.44|398.24|395.44|398.13|395.33|0
1647562240000|2022-03-18 00:10:40|398.34|395.54|398.75|395.95|398.75|395.95|398.34|395.54|0
1647562250000|2022-03-18 00:10:50|398.85|396.05|399.06|396.26|399.06|396.26|398.75|395.95|0
1647562260000|2022-03-18 00:11:00|398.95|396.15|398.95|396.15|398.95|396.15|398.95|396.15|0
1647562270000|2022-03-18 00:11:10|398.85|396.05|398.85|396.05|399.16|396.36|398.85|396.05|0
1647562280000|2022-03-18 00:11:20|398.75|395.95|399.06|396.26|399.06|396.26|398.65|395.85|0
1647562290000|2022-03-18 00:11:30|399.27|396.47|399.36|396.56|399.36|396.56|399.27|396.47|0
1647562300000|2022-03-18 00:11:40|399.57|396.77|399.36|396.56|399.57|396.77|399.36|396.56|0
1647562310000|2022-03-18 00:11:50|399.57|396.77|399.57|396.77|399.57|396.77|399.57|396.77|0
1647562320000|2022-03-18 00:12:00|399.68|396.88|399.57|396.77|399.68|396.88|399.57|396.77|0
1647562330000|2022-03-18 00:12:10|399.77|396.97|399.77|396.97|399.77|396.97|399.77|396.97|0
1647562340000|2022-03-18 00:12:20|400.19|397.39|400.29|397.49|400.29|397.49|400.19|397.39|0
1647562350000|2022-03-18 00:12:30|400.19|397.39|400.6|397.8|400.6|397.8|400.19|397.39|0
1647562360000|2022-03-18 00:12:40|400.5|397.7|400.39|397.59|400.5|397.7|400.39|397.59|0
1647562370000|2022-03-18 00:12:50|400.6|397.8|400.5|397.7|400.6|397.8|400.5|397.7|0
1647562380000|2022-03-18 00:13:00|400.6|397.8|400.09|397.29|400.6|397.8|400.09|397.29|0
1647562390000|2022-03-18 00:13:10|399.77|396.97|400.19|397.39|400.19|397.39|399.77|396.97|0
1647562410000|2022-03-18 00:13:30|400.09|397.29|400.19|397.39|400.19|397.39|400.09|397.29|0
1647562420000|2022-03-18 00:13:40|400.09|397.29|399.77|396.97|400.09|397.29|399.68|396.88|0
1647562430000|2022-03-18 00:13:50|399.88|397.08|400.09|397.29|400.19|397.39|399.88|397.08|0
1647562440000|2022-03-18 00:14:00|399.98|397.18|399.77|396.97|399.98|397.18|399.77|396.97|0
1647562450000|2022-03-18 00:14:10|399.57|396.77|399.98|397.18|399.98|397.18|399.57|396.77|0
1647562460000|2022-03-18 00:14:20|400.19|397.39|400.09|397.29|400.19|397.39|400.09|397.29|0
1647562470000|2022-03-18 00:14:30|400.19|397.39|400.19|397.39|400.39|397.59|400.19|397.39|0
1647562480000|2022-03-18 00:14:40|399.77|396.97|400.19|397.39|400.19|397.39|399.77|396.97|0
1647562490000|2022-03-18 00:14:50|400.09|397.29|399.98|397.18|400.19|397.39|399.98|397.18|0
1647562500000|2022-03-18 00:15:00|399.77|396.97|400.19|397.39|400.19|397.39|399.77|396.97|0
1647562510000|2022-03-18 00:15:10|400.09|397.29|399.77|396.97|400.09|397.29|399.77|396.97|0
1647562520000|2022-03-18 00:15:20|399.88|397.08|399.77|396.97|399.88|397.08|399.77|396.97|0
1647562530000|2022-03-18 00:15:30|399.67|396.87|399.77|396.97|399.88|397.08|399.67|396.87|0
1647562540000|2022-03-18 00:15:40|399.88|397.08|400.09|397.29|400.09|397.29|399.88|397.08|0
1647562550000|2022-03-18 00:15:50|400.18|397.38|399.98|397.18|400.18|397.38|399.98|397.18|0
1647562560000|2022-03-18 00:16:00|400.09|397.29|400.09|397.29|400.09|397.29|400.09|397.29|0
1647562570000|2022-03-18 00:16:10|400.18|397.38|400.18|397.38|400.18|397.38|400.18|397.38|0
1647562590000|2022-03-18 00:16:30|400.5|397.7|400.29|397.49|400.6|397.8|400.29|397.49|0
1647562600000|2022-03-18 00:16:40|401.01|398.21|401.42|398.62|401.42|398.62|401.01|398.21|0
1647562610000|2022-03-18 00:16:50|401.32|398.52|402.04|399.24|402.04|399.24|401.32|398.52|0
1647562620000|2022-03-18 00:17:00|403.07|400.27|403.07|400.27|403.07|400.27|403.07|400.27|0
1647562630000|2022-03-18 00:17:10|402.86|400.06|403.07|400.27|403.28|400.48|402.86|400.06|0
1647562640000|2022-03-18 00:17:20|402.86|400.06|402.97|400.17|403.07|400.27|402.86|400.06|0
1647562650000|2022-03-18 00:17:30|402.66|399.86|402.76|399.96|402.76|399.96|402.66|399.86|0
1647562660000|2022-03-18 00:17:40|402.66|399.86|402.14|399.34|402.66|399.86|402.14|399.34|0
1647562670000|2022-03-18 00:17:50|402.04|399.24|402.04|399.24|402.14|399.34|402.04|399.24|0
1647562680000|2022-03-18 00:18:00|402.24|399.44|402.45|399.65|402.45|399.65|402.24|399.44|0
1647562690000|2022-03-18 00:18:10|402.56|399.76|402.66|399.86|402.66|399.86|402.56|399.76|0
1647562700000|2022-03-18 00:18:20|402.76|399.96|402.86|400.06|402.86|400.06|402.76|399.96|0
1647562710000|2022-03-18 00:18:30|403.07|400.27|402.45|399.65|403.07|400.27|402.45|399.65|0
1647562720000|2022-03-18 00:18:40|402.24|399.44|402.24|399.44|402.45|399.65|402.24|399.44|0
1647562730000|2022-03-18 00:18:50|402.45|399.65|402.56|399.76|402.56|399.76|402.45|399.65|0
1647562740000|2022-03-18 00:19:00|402.24|399.44|401.73|398.93|402.24|399.44|401.42|398.62|0
1647562750000|2022-03-18 00:19:10|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1647562760000|2022-03-18 00:19:20|401.73|398.93|401.53|398.73|401.73|398.93|401.42|398.62|0
1647562770000|2022-03-18 00:19:30|401.62|398.82|401.94|399.14|402.04|399.24|401.62|398.82|0
1647562780000|2022-03-18 00:19:40|402.04|399.24|402.04|399.24|402.04|399.24|402.04|399.24|0
1647562790000|2022-03-18 00:19:50|402.24|399.44|402.04|399.24|402.45|399.65|402.04|399.24|0
1647562800000|2022-03-18 00:20:00|402.24|399.44|402.86|400.06|402.86|400.06|402.24|399.44|0
1647562810000|2022-03-18 00:20:10|403.27|400.47|402.65|399.85|403.27|400.47|402.65|399.85|0
1647562820000|2022-03-18 00:20:20|402.35|399.55|402.24|399.44|402.35|399.55|402.04|399.24|0
1647562830000|2022-03-18 00:20:30|402.14|399.34|401.62|398.82|402.14|399.34|401.62|398.82|0
1647562840000|2022-03-18 00:20:40|401.73|398.93|401.83|399.03|401.83|399.03|401.62|398.82|0
1647562850000|2022-03-18 00:20:50|402.04|399.24|401.83|399.03|402.04|399.24|401.83|399.03|0
1647562860000|2022-03-18 00:21:00|401.73|398.93|401.73|398.93|401.83|399.03|401.62|398.82|0
1647562870000|2022-03-18 00:21:10|402.14|399.34|402.14|399.34|402.24|399.44|402.14|399.34|0
1647562880000|2022-03-18 00:21:20|401.83|399.03|401.42|398.62|401.83|399.03|401.42|398.62|0
1647562890000|2022-03-18 00:21:30|401.73|398.93|401.73|398.93|401.73|398.93|401.73|398.93|0
1647562900000|2022-03-18 00:21:40|401.94|399.14|402.04|399.24|402.04|399.24|401.94|399.14|0
1647562910000|2022-03-18 00:21:50|402.24|399.44|402.04|399.24|402.24|399.44|401.62|398.82|0
1647562920000|2022-03-18 00:22:00|402.24|399.44|401.62|398.82|402.24|399.44|401.62|398.82|0
1647562930000|2022-03-18 00:22:10|401.83|399.03|401.62|398.82|401.83|399.03|401.62|398.82|0
1647562940000|2022-03-18 00:22:20|401.73|398.93|401.83|399.03|401.83|399.03|401.73|398.93|0
1647562950000|2022-03-18 00:22:30|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1647562960000|2022-03-18 00:22:40|402.04|399.24|401.94|399.14|402.04|399.24|401.94|399.14|0
1647562970000|2022-03-18 00:22:50|402.04|399.24|402.04|399.24|402.04|399.24|401.94|399.14|0
1647562980000|2022-03-18 00:23:00|401.94|399.14|402.14|399.34|402.14|399.34|401.94|399.14|0
1647562990000|2022-03-18 00:23:10|401.83|399.03|402.04|399.24|402.04|399.24|401.83|399.03|0
1647563010000|2022-03-18 00:23:30|401.62|398.82|401.62|398.82|401.62|398.82|401.42|398.62|0
1647563020000|2022-03-18 00:23:40|401.21|398.41|401.21|398.41|401.21|398.41|401.11|398.31|0
1647563030000|2022-03-18 00:23:50|401.01|398.21|401.21|398.41|401.21|398.41|401.01|398.21|0
1647563040000|2022-03-18 00:24:00|401.11|398.31|401.21|398.41|401.32|398.52|401.11|398.31|0
1647563050000|2022-03-18 00:24:10|401.42|398.62|401.21|398.41|401.42|398.62|401.21|398.41|0
1647563060000|2022-03-18 00:24:20|401|398.2|400.8|398|401.21|398.41|400.8|398|0
1647563070000|2022-03-18 00:24:30|400.59|397.79|400.39|397.59|400.59|397.79|400.39|397.59|0
1647563080000|2022-03-18 00:24:40|400.29|397.49|400.39|397.59|400.49|397.69|400.29|397.49|0
1647563090000|2022-03-18 00:24:50|400.49|397.69|400.39|397.59|400.49|397.69|400.39|397.59|0
1647563100000|2022-03-18 00:25:00|400.59|397.79|400.8|398|400.8|398|400.59|397.79|0
1647563110000|2022-03-18 00:25:10|400.7|397.9|400.59|397.79|400.7|397.9|400.59|397.79|0
1647563130000|2022-03-18 00:25:30|400.49|397.69|400.59|397.79|400.59|397.79|400.39|397.59|0
1647563140000|2022-03-18 00:25:40|400.8|398|400.8|398|400.8|398|400.8|398|0
1647563160000|2022-03-18 00:26:00|400.59|397.79|400.59|397.79|400.59|397.79|400.59|397.79|0
1647563170000|2022-03-18 00:26:10|400.49|397.69|400.49|397.69|400.59|397.79|400.49|397.69|0
1647563180000|2022-03-18 00:26:20|400.59|397.79|400.39|397.59|400.7|397.9|400.39|397.59|0
1647563190000|2022-03-18 00:26:30|400.49|397.69|400.59|397.79|400.59|397.79|400.49|397.69|0
1647563210000|2022-03-18 00:26:50|401|398.2|400.8|398|401|398.2|400.8|398|0
1647563220000|2022-03-18 00:27:00|400.91|398.11|401.11|398.31|401.11|398.31|400.91|398.11|0
1647563230000|2022-03-18 00:27:10|401|398.2|401|398.2|401|398.2|400.91|398.11|0
1647563240000|2022-03-18 00:27:20|401.21|398.41|401.42|398.62|401.83|399.03|401.21|398.41|0
1647563250000|2022-03-18 00:27:30|401.62|398.82|401.42|398.62|401.62|398.82|401.42|398.62|0
1647563270000|2022-03-18 00:27:50|401.62|398.82|401.62|398.82|401.62|398.82|401.62|398.82|0
1647563280000|2022-03-18 00:28:00|401.42|398.62|401.21|398.41|401.42|398.62|401.21|398.41|0
1647563290000|2022-03-18 00:28:10|401|398.2|401|398.2|401|398.2|401|398.2|0
1647563300000|2022-03-18 00:28:20|401.11|398.31|401.42|398.62|401.62|398.82|401.11|398.31|0
1647563310000|2022-03-18 00:28:30|401.83|399.03|402.24|399.44|402.24|399.44|401.83|399.03|0
1647563320000|2022-03-18 00:28:40|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1647563330000|2022-03-18 00:28:50|401.93|399.13|402.03|399.23|402.03|399.23|401.93|399.13|0
1647563340000|2022-03-18 00:29:00|402.14|399.34|402.65|399.85|402.65|399.85|402.14|399.34|0
1647563350000|2022-03-18 00:29:10|402.45|399.65|402.45|399.65|402.45|399.65|402.45|399.65|0
1647563360000|2022-03-18 00:29:20|402.55|399.75|402.65|399.85|402.65|399.85|402.35|399.55|0
1647563370000|2022-03-18 00:29:30|402.86|400.06|402.65|399.85|402.86|400.06|402.65|399.85|0
1647563390000|2022-03-18 00:29:50|403.06|400.26|403.27|400.47|403.48|400.68|403.06|400.26|0
1647563400000|2022-03-18 00:30:00|403.06|400.26|403.38|400.58|403.38|400.58|403.06|400.26|0
1647563410000|2022-03-18 00:30:10|403.27|400.47|403.38|400.58|403.38|400.58|403.06|400.26|0
1647563420000|2022-03-18 00:30:20|403.27|400.47|403.06|400.26|403.27|400.47|403.06|400.26|0
1647563430000|2022-03-18 00:30:30|402.86|400.06|402.65|399.85|402.86|400.06|402.65|399.85|0
1647563440000|2022-03-18 00:30:40|402.55|399.75|402.45|399.65|402.65|399.85|402.45|399.65|0
1647563450000|2022-03-18 00:30:50|402.55|399.75|402.65|399.85|402.65|399.85|402.44|399.64|0
1647563460000|2022-03-18 00:31:00|402.44|399.64|402.86|400.06|402.86|400.06|402.44|399.64|0
1647563470000|2022-03-18 00:31:10|402.65|399.85|402.65|399.85|402.86|400.06|402.65|399.85|0
1647563480000|2022-03-18 00:31:20|402.44|399.64|402.35|399.55|402.44|399.64|402.35|399.55|0
1647563490000|2022-03-18 00:31:30|402.24|399.44|402.03|399.23|402.24|399.44|401.83|399.03|0
1647563500000|2022-03-18 00:31:40|401.83|399.03|402.14|399.34|402.14|399.34|401.83|399.03|0
1647563510000|2022-03-18 00:31:50|402.24|399.44|402.03|399.23|402.24|399.44|401.83|399.03|0
1647563520000|2022-03-18 00:32:00|402.24|399.44|402.03|399.23|402.24|399.44|402.03|399.23|0
1647563530000|2022-03-18 00:32:10|402.35|399.55|402.44|399.64|402.44|399.64|402.35|399.55|0
1647563540000|2022-03-18 00:32:20|402.24|399.44|403.48|400.68|403.48|400.68|402.24|399.44|0
1647563550000|2022-03-18 00:32:30|403.68|400.88|404.1|401.3|404.1|401.3|403.68|400.88|0
1647563560000|2022-03-18 00:32:40|403.89|401.09|403.17|400.37|403.89|401.09|403.17|400.37|0
1647563570000|2022-03-18 00:32:50|403.27|400.47|403.48|400.68|403.48|400.68|403.27|400.47|0
1647563580000|2022-03-18 00:33:00|403.27|400.47|402.86|400.06|403.27|400.47|402.86|400.06|0
1647563590000|2022-03-18 00:33:10|402.35|399.55|401.73|398.93|402.35|399.55|401.73|398.93|0
1647563600000|2022-03-18 00:33:20|401.62|398.82|402.03|399.23|402.03|399.23|401.62|398.82|0
1647563610000|2022-03-18 00:33:30|402.14|399.34|402.65|399.85|402.65|399.85|402.03|399.23|0
1647563620000|2022-03-18 00:33:40|402.35|399.55|402.03|399.23|402.35|399.55|402.03|399.23|0
1647563630000|2022-03-18 00:33:50|401.83|399.03|402.03|399.23|402.03|399.23|401.83|399.03|0
1647563640000|2022-03-18 00:34:00|401.62|398.82|401.41|398.61|401.62|398.82|401.41|398.61|0
1647563650000|2022-03-18 00:34:10|401.62|398.82|401.62|398.82|401.73|398.93|401.62|398.82|0
1647563660000|2022-03-18 00:34:20|401.83|399.03|401.83|399.03|401.83|399.03|401.73|398.93|0
1647563670000|2022-03-18 00:34:30|401.62|398.82|401.62|398.82|401.73|398.93|401.62|398.82|0
1647563680000|2022-03-18 00:34:40|401.52|398.72|401.62|398.82|401.62|398.82|401.52|398.72|0
1647563690000|2022-03-18 00:34:50|401.83|399.03|401.62|398.82|401.83|399.03|401.62|398.82|0
1647563700000|2022-03-18 00:35:00|401.83|399.03|401.52|398.72|401.83|399.03|401.52|398.72|0
1647563710000|2022-03-18 00:35:10|401.31|398.51|401.21|398.41|401.31|398.51|401.21|398.41|0
1647563720000|2022-03-18 00:35:20|401.41|398.61|401.41|398.61|401.62|398.82|401.41|398.61|0
1647563730000|2022-03-18 00:35:30|401.62|398.82|401.82|399.02|401.82|399.02|401.62|398.82|0
1647563740000|2022-03-18 00:35:40|401.73|398.93|402.34|399.54|402.34|399.54|401.73|398.93|0
1647563750000|2022-03-18 00:35:50|402.55|399.75|402.14|399.34|402.65|399.85|402.14|399.34|0
1647563760000|2022-03-18 00:36:00|402.03|399.23|402.34|399.54|402.44|399.64|402.03|399.23|0
1647563770000|2022-03-18 00:36:10|402.44|399.64|402.24|399.44|402.44|399.64|402.24|399.44|0
1647563780000|2022-03-18 00:36:20|402.44|399.64|402.44|399.64|402.44|399.64|402.44|399.64|0
1647563790000|2022-03-18 00:36:30|402.65|399.85|402.44|399.64|402.65|399.85|402.44|399.64|0
1647563800000|2022-03-18 00:36:40|402.55|399.75|402.65|399.85|402.65|399.85|402.44|399.64|0
1647563810000|2022-03-18 00:36:50|402.76|399.96|402.65|399.85|402.76|399.96|402.65|399.85|0
1647563820000|2022-03-18 00:37:00|402.55|399.75|402.65|399.85|402.65|399.85|402.55|399.75|0
1647563830000|2022-03-18 00:37:10|402.34|399.54|402.24|399.44|402.34|399.54|402.14|399.34|0
1647563840000|2022-03-18 00:37:20|402.34|399.54|402.44|399.64|402.44|399.64|402.24|399.44|0
1647563850000|2022-03-18 00:37:30|402.76|399.96|402.44|399.64|402.76|399.96|402.44|399.64|0
1647563860000|2022-03-18 00:37:40|402.14|399.34|402.76|399.96|402.76|399.96|402.14|399.34|0
1647563870000|2022-03-18 00:37:50|402.65|399.85|402.85|400.05|402.86|400.06|402.65|399.85|0
1647563880000|2022-03-18 00:38:00|402.65|399.85|402.85|400.05|402.85|400.05|402.65|399.85|0
1647563890000|2022-03-18 00:38:10|402.55|399.75|403.27|400.47|403.27|400.47|402.44|399.64|0
1647563900000|2022-03-18 00:38:20|403.37|400.57|403.27|400.47|403.37|400.57|403.27|400.47|0
1647563910000|2022-03-18 00:38:30|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1647563920000|2022-03-18 00:38:40|403.27|400.47|403.27|400.47|403.27|400.47|403.27|400.47|0
1647563930000|2022-03-18 00:38:50|403.47|400.67|403.68|400.88|403.68|400.88|403.47|400.67|0
1647563940000|2022-03-18 00:39:00|403.47|400.67|403.58|400.78|403.68|400.88|403.47|400.67|0
1647563950000|2022-03-18 00:39:10|404.09|401.29|404.3|401.5|404.3|401.5|404.09|401.29|0
1647563960000|2022-03-18 00:39:20|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1647563970000|2022-03-18 00:39:30|404.3|401.5|404.3|401.5|404.3|401.5|404.3|401.5|0
1647563980000|2022-03-18 00:39:40|404.09|401.29|404.41|401.61|404.51|401.71|404.09|401.29|0
1647563990000|2022-03-18 00:39:50|404.51|401.71|404.71|401.91|404.71|401.91|404.51|401.71|0
1647564000000|2022-03-18 00:40:00|404.51|401.71|404.51|401.71|404.71|401.91|404.51|401.71|0
1647564010000|2022-03-18 00:40:10|404.3|401.5|404.09|401.29|404.3|401.5|403.89|401.09|0
1647564020000|2022-03-18 00:40:20|403.89|401.09|404.3|401.5|404.3|401.5|403.89|401.09|0
1647564030000|2022-03-18 00:40:30|404.41|401.61|404.51|401.71|404.51|401.71|404.41|401.61|0
1647564040000|2022-03-18 00:40:40|404.09|401.29|404.09|401.29|404.3|401.5|404.09|401.29|0
1647564050000|2022-03-18 00:40:50|404.51|401.71|404.09|401.29|404.51|401.71|404.09|401.29|0
1647564060000|2022-03-18 00:41:00|404.3|401.5|404.71|401.91|404.82|402.02|404.3|401.5|0
1647564070000|2022-03-18 00:41:10|404.92|402.12|404.71|401.91|404.92|402.12|404.71|401.91|0
1647564080000|2022-03-18 00:41:20|404.92|402.12|404.92|402.12|404.92|402.12|404.92|402.12|0
1647564090000|2022-03-18 00:41:30|404.51|401.71|404.82|402.02|404.82|402.02|404.51|401.71|0
1647564100000|2022-03-18 00:41:40|404.92|402.12|404.71|401.91|404.92|402.12|404.71|401.91|0
1647564110000|2022-03-18 00:41:50|404.82|402.02|404.82|402.02|404.82|402.02|404.71|401.91|0
1647564120000|2022-03-18 00:42:00|404.92|402.12|404.71|401.91|404.92|402.12|404.71|401.91|0
1647564140000|2022-03-18 00:42:20|404.51|401.71|404.51|401.71|404.51|401.71|404.51|401.71|0
1647564150000|2022-03-18 00:42:30|404.71|401.91|405.75|402.95|405.75|402.95|404.71|401.91|0
1647564160000|2022-03-18 00:42:40|405.95|403.15|405.95|403.15|405.95|403.15|405.95|403.15|0
1647564170000|2022-03-18 00:42:50|405.85|403.05|405.95|403.15|405.95|403.15|405.75|402.95|0
1647564180000|2022-03-18 00:43:00|406.16|403.36|407.1|404.3|407.1|404.3|406.16|403.36|0
1647564190000|2022-03-18 00:43:10|407.2|404.4|407.72|404.92|408.23|405.43|407.2|404.4|0
1647564200000|2022-03-18 00:43:20|407.92|405.12|407.61|404.81|407.92|405.12|407.2|404.4|0
1647564210000|2022-03-18 00:43:30|407.82|405.02|407.61|404.81|407.82|405.02|407.61|404.81|0
1647564220000|2022-03-18 00:43:40|407.2|404.4|406.99|404.19|407.2|404.4|406.99|404.19|0
1647564230000|2022-03-18 00:43:50|406.78|403.98|406.57|403.77|406.78|403.98|406.57|403.77|0
1647564240000|2022-03-18 00:44:00|406.78|403.98|406.78|403.98|406.78|403.98|406.57|403.77|0
1647564250000|2022-03-18 00:44:10|406.68|403.88|406.57|403.77|406.78|403.98|406.37|403.57|0
1647564270000|2022-03-18 00:44:30|406.37|403.57|406.99|404.19|406.99|404.19|406.37|403.57|0
1647564280000|2022-03-18 00:44:40|407.1|404.3|407.19|404.39|407.19|404.39|407.1|404.3|0
1647564290000|2022-03-18 00:44:50|407.61|404.81|407.61|404.81|407.82|405.02|407.61|404.81|0
1647564300000|2022-03-18 00:45:00|407.82|405.02|407.61|404.81|407.82|405.02|407.61|404.81|0
1647564310000|2022-03-18 00:45:10|407.51|404.71|407.61|404.81|407.61|404.81|407.51|404.71|0
1647564320000|2022-03-18 00:45:20|407.4|404.6|407.61|404.81|407.61|404.81|407.4|404.6|0
1647564330000|2022-03-18 00:45:30|407.51|404.71|407.19|404.39|407.51|404.71|407.19|404.39|0
1647564340000|2022-03-18 00:45:40|407.3|404.5|406.99|404.19|407.3|404.5|406.99|404.19|0
1647564350000|2022-03-18 00:45:50|407.19|404.39|407.4|404.6|407.4|404.6|407.19|404.39|0
1647564360000|2022-03-18 00:46:00|407.51|404.71|409.06|406.26|409.06|406.26|407.4|404.6|0
1647564370000|2022-03-18 00:46:10|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1647564380000|2022-03-18 00:46:20|408.65|405.85|408.65|405.85|408.65|405.85|408.44|405.64|0
1647564390000|2022-03-18 00:46:30|408.55|405.75|409.27|406.47|409.27|406.47|408.55|405.75|0
1647564400000|2022-03-18 00:46:40|409.06|406.26|409.27|406.47|409.27|406.47|409.06|406.26|0
1647564410000|2022-03-18 00:46:50|409.38|406.58|409.27|406.47|409.48|406.68|409.27|406.47|0
1647564420000|2022-03-18 00:47:00|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1647564430000|2022-03-18 00:47:10|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1647564440000|2022-03-18 00:47:20|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1647564450000|2022-03-18 00:47:30|408.44|405.64|408.23|405.43|408.44|405.64|408.02|405.22|0
1647564460000|2022-03-18 00:47:40|408.13|405.33|408.02|405.22|408.13|405.33|408.02|405.22|0
1647564470000|2022-03-18 00:47:50|408.13|405.33|408.44|405.64|408.44|405.64|408.13|405.33|0
1647564480000|2022-03-18 00:48:00|408.34|405.54|408.44|405.64|408.44|405.64|408.23|405.43|0
1647564490000|2022-03-18 00:48:10|408.34|405.54|408.55|405.75|408.55|405.75|408.34|405.54|0
1647564500000|2022-03-18 00:48:20|408.44|405.64|408.23|405.43|408.44|405.64|408.23|405.43|0
1647564510000|2022-03-18 00:48:30|408.13|405.33|408.23|405.43|408.23|405.43|408.02|405.22|0
1647564520000|2022-03-18 00:48:40|408.02|405.22|407.61|404.81|408.02|405.22|407.61|404.81|0
1647564530000|2022-03-18 00:48:50|407.82|405.02|407.82|405.02|407.82|405.02|407.82|405.02|0
1647564540000|2022-03-18 00:49:00|407.72|404.92|407.82|405.02|407.82|405.02|407.72|404.92|0
1647564550000|2022-03-18 00:49:10|408.02|405.22|408.23|405.43|408.44|405.64|408.02|405.22|0
1647564560000|2022-03-18 00:49:20|408.13|405.33|408.23|405.43|408.23|405.43|408.13|405.33|0
1647564570000|2022-03-18 00:49:30|408.34|405.54|408.23|405.43|408.44|405.64|408.23|405.43|0
1647564580000|2022-03-18 00:49:40|408.13|405.33|408.23|405.43|408.44|405.64|408.13|405.33|0
1647564590000|2022-03-18 00:49:50|408.34|405.54|408.13|405.33|408.34|405.54|408.13|405.33|0
1647564600000|2022-03-18 00:50:00|408.23|405.43|408.44|405.64|408.54|405.74|408.23|405.43|0
1647564610000|2022-03-18 00:50:10|408.64|405.84|408.75|405.95|408.85|406.05|408.64|405.84|0
1647564620000|2022-03-18 00:50:20|408.85|406.05|408.96|406.16|409.06|406.26|408.85|406.05|0
1647564630000|2022-03-18 00:50:30|408.85|406.05|408.85|406.05|408.96|406.16|408.85|406.05|0
1647564640000|2022-03-18 00:50:40|408.75|405.95|408.96|406.16|408.96|406.16|408.75|405.95|0
1647564650000|2022-03-18 00:50:50|408.85|406.05|408.64|405.84|408.85|406.05|408.64|405.84|0
1647564660000|2022-03-18 00:51:00|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1647564670000|2022-03-18 00:51:10|408.96|406.16|408.85|406.05|408.96|406.16|408.85|406.05|0
1647564680000|2022-03-18 00:51:20|408.75|405.95|408.64|405.84|408.75|405.95|408.64|405.84|0
1647564690000|2022-03-18 00:51:30|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1647564700000|2022-03-18 00:51:40|408.64|405.84|408.64|405.84|408.64|405.84|408.64|405.84|0
1647564720000|2022-03-18 00:52:00|408.54|405.74|408.85|406.05|408.85|406.05|408.54|405.74|0
1647564730000|2022-03-18 00:52:10|409.06|406.26|409.27|406.47|409.27|406.47|409.06|406.26|0
1647564740000|2022-03-18 00:52:20|409.47|406.67|409.68|406.88|409.68|406.88|409.47|406.67|0
1647564750000|2022-03-18 00:52:30|409.58|406.78|409.27|406.47|409.58|406.78|409.27|406.47|0
1647564770000|2022-03-18 00:52:50|409.17|406.37|409.06|406.26|409.17|406.37|409.06|406.26|0
1647564780000|2022-03-18 00:53:00|408.85|406.05|408.85|406.05|409.06|406.26|408.85|406.05|0
1647564790000|2022-03-18 00:53:10|408.96|406.16|409.06|406.26|409.06|406.26|408.85|406.05|0
1647564800000|2022-03-18 00:53:20|408.96|406.16|408.85|406.05|408.96|406.16|408.75|405.95|0
1647564810000|2022-03-18 00:53:30|408.75|405.95|408.85|406.05|408.85|406.05|408.64|405.84|0
1647564820000|2022-03-18 00:53:40|408.75|405.95|408.64|405.84|408.75|405.95|408.64|405.84|0
1647564830000|2022-03-18 00:53:50|408.44|405.64|408.64|405.84|408.64|405.84|408.44|405.64|0
1647564840000|2022-03-18 00:54:00|408.75|405.95|409.06|406.26|409.06|406.26|408.75|405.95|0
1647564850000|2022-03-18 00:54:10|409.27|406.47|409.47|406.67|409.47|406.67|409.27|406.47|0
1647564870000|2022-03-18 00:54:30|409.68|406.88|409.68|406.88|409.68|406.88|409.68|406.88|0
1647564880000|2022-03-18 00:54:40|409.58|406.78|409.58|406.78|409.58|406.78|409.58|406.78|0
1647564890000|2022-03-18 00:54:50|409.47|406.67|409.47|406.67|409.47|406.67|409.27|406.47|0
1647564900000|2022-03-18 00:55:00|409.27|406.47|409.68|406.88|409.68|406.88|409.27|406.47|0
1647564910000|2022-03-18 00:55:10|409.27|406.47|409.47|406.67|409.47|406.67|409.27|406.47|0
1647564920000|2022-03-18 00:55:20|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1647564930000|2022-03-18 00:55:30|410.3|407.5|409.17|406.37|410.3|407.5|409.17|406.37|0
1647564940000|2022-03-18 00:55:40|409.06|406.26|408.96|406.16|409.06|406.26|408.96|406.16|0
1647564950000|2022-03-18 00:55:50|409.06|406.26|408.85|406.05|409.06|406.26|408.85|406.05|0
1647564960000|2022-03-18 00:56:00|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1647564970000|2022-03-18 00:56:10|409.06|406.26|408.96|406.16|409.06|406.26|408.96|406.16|0
1647564980000|2022-03-18 00:56:20|408.85|406.05|408.34|405.54|408.96|406.16|408.34|405.54|0
1647564990000|2022-03-18 00:56:30|408.23|405.43|408.64|405.84|408.64|405.84|408.23|405.43|0
1647565000000|2022-03-18 00:56:40|408.85|406.05|408.75|405.95|408.85|406.05|408.64|405.84|0
1647565010000|2022-03-18 00:56:50|408.64|405.84|408.64|405.84|408.64|405.84|408.54|405.74|0
1647565020000|2022-03-18 00:57:00|408.54|405.74|408.85|406.05|408.85|406.05|408.54|405.74|0
1647565030000|2022-03-18 00:57:10|408.64|405.84|408.64|405.84|408.64|405.84|408.54|405.74|0
1647565040000|2022-03-18 00:57:20|408.85|406.05|408.54|405.74|408.85|406.05|408.54|405.74|0
1647565050000|2022-03-18 00:57:30|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1647565060000|2022-03-18 00:57:40|408.64|405.84|408.54|405.74|408.64|405.84|408.43|405.63|0
1647565070000|2022-03-18 00:57:50|408.64|405.84|408.64|405.84|408.96|406.16|408.64|405.84|0
1647565080000|2022-03-18 00:58:00|408.85|406.05|409.06|406.26|409.06|406.26|408.85|406.05|0
1647565110000|2022-03-18 00:58:30|408.96|406.16|408.85|406.05|408.96|406.16|408.85|406.05|0
1647565120000|2022-03-18 00:58:40|408.75|405.95|408.85|406.05|408.85|406.05|408.75|405.95|0
1647565130000|2022-03-18 00:58:50|408.75|405.95|409.06|406.26|409.06|406.26|408.75|405.95|0
1647565140000|2022-03-18 00:59:00|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1647565150000|2022-03-18 00:59:10|408.85|406.05|408.75|405.95|408.85|406.05|408.75|405.95|0
1647565160000|2022-03-18 00:59:20|409.06|406.26|409.06|406.26|409.26|406.46|408.85|406.05|0
1647565170000|2022-03-18 00:59:30|408.85|406.05|408.85|406.05|408.85|406.05|408.64|405.84|0
1647565180000|2022-03-18 00:59:40|408.64|405.84|408.85|406.05|408.96|406.16|408.64|405.84|0
1647565190000|2022-03-18 00:59:50|409.06|406.26|408.64|405.84|409.06|406.26|408.64|405.84|0
1647565200000|2022-03-18 01:00:00|408.23|405.43|408.85|406.05|408.85|406.05|408.23|405.43|0
1647565210000|2022-03-18 01:00:10|409.06|406.26|408.85|406.05|409.06|406.26|408.85|406.05|0
1647565220000|2022-03-18 01:00:20|408.64|405.84|408.64|405.84|408.64|405.84|408.54|405.74|0
1647565230000|2022-03-18 01:00:30|408.43|405.63|408.43|405.63|408.43|405.63|408.33|405.53|0
1647565240000|2022-03-18 01:00:40|408.33|405.53|408.43|405.63|408.43|405.63|408.33|405.53|0
1647565250000|2022-03-18 01:00:50|408.23|405.43|408.43|405.63|408.43|405.63|408.23|405.43|0
1647565260000|2022-03-18 01:01:00|408.23|405.43|408.64|405.84|408.64|405.84|408.23|405.43|0
1647565280000|2022-03-18 01:01:20|408.43|405.63|408.64|405.84|408.64|405.84|408.43|405.63|0
1647565290000|2022-03-18 01:01:30|408.54|405.74|408.43|405.63|408.54|405.74|408.43|405.63|0
1647565300000|2022-03-18 01:01:40|408.33|405.53|408.33|405.53|408.33|405.53|408.33|405.53|0
1647565310000|2022-03-18 01:01:50|409.06|406.26|409.26|406.46|409.26|406.46|409.06|406.26|0
1647565320000|2022-03-18 01:02:00|409.37|406.57|409.26|406.46|409.37|406.57|409.26|406.46|0
1647565330000|2022-03-18 01:02:10|409.06|406.26|408.85|406.05|409.06|406.26|408.85|406.05|0
1647565340000|2022-03-18 01:02:20|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1647565350000|2022-03-18 01:02:30|409.16|406.36|409.06|406.26|409.26|406.46|409.06|406.26|0
1647565360000|2022-03-18 01:02:40|409.89|407.09|409.89|407.09|409.89|407.09|409.79|406.99|0
1647565370000|2022-03-18 01:02:50|409.68|406.88|410.2|407.4|410.2|407.4|409.68|406.88|0
1647565380000|2022-03-18 01:03:00|409.89|407.09|409.47|406.67|409.89|407.09|409.47|406.67|0
1647565390000|2022-03-18 01:03:10|409.06|406.26|408.85|406.05|409.16|406.36|408.85|406.05|0
1647565400000|2022-03-18 01:03:20|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1647565410000|2022-03-18 01:03:30|409.05|406.25|409.05|406.25|409.05|406.25|409.05|406.25|0
1647565420000|2022-03-18 01:03:40|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1647565430000|2022-03-18 01:03:50|409.16|406.36|408.64|405.84|409.16|406.36|408.64|405.84|0
1647565440000|2022-03-18 01:04:00|408.85|406.05|408.85|406.05|408.96|406.16|408.85|406.05|0
1647565450000|2022-03-18 01:04:10|409.16|406.36|409.26|406.46|409.26|406.46|409.16|406.36|0
1647565460000|2022-03-18 01:04:20|409.47|406.67|409.58|406.78|409.58|406.78|409.47|406.67|0
1647565470000|2022-03-18 01:04:30|409.89|407.09|409.89|407.09|410.09|407.29|409.89|407.09|0
1647565480000|2022-03-18 01:04:40|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1647565490000|2022-03-18 01:04:50|410.3|407.5|410.09|407.29|410.3|407.5|410.09|407.29|0
1647565500000|2022-03-18 01:05:00|410.3|407.5|410.09|407.29|410.51|407.71|410.09|407.29|0
1647565510000|2022-03-18 01:05:10|410.3|407.5|410.3|407.5|410.3|407.5|410.09|407.29|0
1647565520000|2022-03-18 01:05:20|410.51|407.71|410.2|407.4|410.51|407.71|410.2|407.4|0
1647565530000|2022-03-18 01:05:30|410.3|407.5|410.09|407.29|410.3|407.5|410.09|407.29|0
1647565540000|2022-03-18 01:05:40|410.51|407.71|410.3|407.5|410.51|407.71|410.3|407.5|0
1647565550000|2022-03-18 01:05:50|410.51|407.71|410.51|407.71|410.51|407.71|410.41|407.61|0
1647565560000|2022-03-18 01:06:00|411.13|408.33|412.17|409.37|412.28|409.48|411.13|408.33|0
1647565570000|2022-03-18 01:06:10|412.38|409.58|411.87|409.07|412.38|409.58|411.87|409.07|0
1647565580000|2022-03-18 01:06:20|411.76|408.96|411.13|408.33|411.76|408.96|410.92|408.12|0
1647565590000|2022-03-18 01:06:30|410.92|408.12|410.72|407.92|410.92|408.12|410.72|407.92|0
1647565600000|2022-03-18 01:06:40|410.62|407.82|410.2|407.4|410.62|407.82|410.2|407.4|0
1647565610000|2022-03-18 01:06:50|409.47|406.67|409.47|406.67|409.68|406.88|409.47|406.67|0
1647565620000|2022-03-18 01:07:00|409.26|406.46|409.26|406.46|409.58|406.78|409.26|406.46|0
1647565630000|2022-03-18 01:07:10|409.05|406.25|409.26|406.46|409.47|406.67|409.05|406.25|0
1647565640000|2022-03-18 01:07:20|409.16|406.36|409.26|406.46|409.37|406.57|409.16|406.36|0
1647565650000|2022-03-18 01:07:30|409.58|406.78|409.58|406.78|409.58|406.78|409.58|406.78|0
1647565660000|2022-03-18 01:07:40|409.47|406.67|409.88|407.08|409.88|407.08|409.47|406.67|0
1647565670000|2022-03-18 01:07:50|409.68|406.88|409.68|406.88|409.68|406.88|409.47|406.67|0
1647565680000|2022-03-18 01:08:00|409.26|406.46|409.37|406.57|409.47|406.67|409.26|406.46|0
1647565690000|2022-03-18 01:08:10|409.26|406.46|409.47|406.67|409.47|406.67|409.26|406.46|0
1647565700000|2022-03-18 01:08:20|409.37|406.57|409.68|406.88|409.68|406.88|409.37|406.57|0
1647565710000|2022-03-18 01:08:30|409.58|406.78|409.68|406.88|409.68|406.88|409.58|406.78|0
1647565720000|2022-03-18 01:08:40|409.58|406.78|410.09|407.29|410.09|407.29|409.47|406.67|0
1647565730000|2022-03-18 01:08:50|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1647565740000|2022-03-18 01:09:00|409.99|407.19|410.09|407.29|410.09|407.29|409.99|407.19|0
1647565750000|2022-03-18 01:09:10|410.41|407.61|410.51|407.71|410.51|407.71|410.41|407.61|0
1647565760000|2022-03-18 01:09:20|410.09|407.29|410.3|407.5|410.3|407.5|410.09|407.29|0
1647565770000|2022-03-18 01:09:30|410.09|407.29|410.41|407.61|410.41|407.61|410.09|407.29|0
1647565780000|2022-03-18 01:09:40|410.3|407.5|410.3|407.5|410.51|407.71|410.3|407.5|0
1647565790000|2022-03-18 01:09:50|410.51|407.71|410.2|407.4|410.51|407.71|410.2|407.4|0
1647565800000|2022-03-18 01:10:00|410.41|407.61|410.82|408.02|410.92|408.12|410.41|407.61|0
1647565810000|2022-03-18 01:10:10|410.51|407.71|410.72|407.92|410.72|407.92|410.51|407.71|0
1647565820000|2022-03-18 01:10:20|410.92|408.12|411.13|408.33|411.13|408.33|410.92|408.12|0
1647565830000|2022-03-18 01:10:30|410.92|408.12|410.72|407.92|410.92|408.12|410.72|407.92|0
1647565840000|2022-03-18 01:10:40|410.71|407.91|410.71|407.91|410.82|408.02|410.71|407.91|0
1647565850000|2022-03-18 01:10:50|410.62|407.82|410.3|407.5|410.62|407.82|410.3|407.5|0
1647565860000|2022-03-18 01:11:00|410.2|407.4|410.3|407.5|410.3|407.5|410.2|407.4|0
1647565870000|2022-03-18 01:11:10|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1647565880000|2022-03-18 01:11:20|410.41|407.61|410.3|407.5|410.51|407.71|410.3|407.5|0
1647565890000|2022-03-18 01:11:30|410.2|407.4|410.09|407.29|410.2|407.4|410.09|407.29|0
1647565900000|2022-03-18 01:11:40|409.88|407.08|409.99|407.19|409.99|407.19|409.88|407.08|0
1647565910000|2022-03-18 01:11:50|409.88|407.08|410.09|407.29|410.09|407.29|409.68|406.88|0
1647565920000|2022-03-18 01:12:00|410.2|407.4|410.09|407.29|410.2|407.4|410.09|407.29|0
1647565930000|2022-03-18 01:12:10|411.34|408.54|410.92|408.12|411.34|408.54|410.92|408.12|0
1647565940000|2022-03-18 01:12:20|411.13|408.33|410.82|408.02|411.13|408.33|410.82|408.02|0
1647565950000|2022-03-18 01:12:30|410.92|408.12|409.99|407.19|410.92|408.12|409.99|407.19|0
1647565960000|2022-03-18 01:12:40|409.78|406.98|409.47|406.67|409.88|407.08|409.47|406.67|0
1647565970000|2022-03-18 01:12:50|409.26|406.46|409.37|406.57|409.37|406.57|409.26|406.46|0
1647565980000|2022-03-18 01:13:00|409.26|406.46|409.05|406.25|409.26|406.46|409.05|406.25|0
1647565990000|2022-03-18 01:13:10|409.16|406.36|409.26|406.46|409.47|406.67|409.16|406.36|0
1647566000000|2022-03-18 01:13:20|409.16|406.36|409.26|406.46|409.26|406.46|409.16|406.36|0
1647566010000|2022-03-18 01:13:30|409.47|406.67|409.57|406.77|409.57|406.77|409.47|406.67|0
1647566020000|2022-03-18 01:13:40|409.37|406.57|409.37|406.57|409.37|406.57|409.37|406.57|0
1647566030000|2022-03-18 01:13:50|409.47|406.67|409.26|406.46|409.47|406.67|409.26|406.46|0
1647566040000|2022-03-18 01:14:00|409.47|406.67|409.05|406.25|409.47|406.67|409.05|406.25|0
1647566050000|2022-03-18 01:14:10|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1647566060000|2022-03-18 01:14:20|409.16|406.36|409.05|406.25|409.26|406.46|409.05|406.25|0
1647566070000|2022-03-18 01:14:30|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1647566080000|2022-03-18 01:14:40|409.16|406.36|409.47|406.67|409.47|406.67|409.16|406.36|0
1647566090000|2022-03-18 01:14:50|409.37|406.57|409.05|406.25|409.37|406.57|409.05|406.25|0
1647566100000|2022-03-18 01:15:00|409.26|406.46|409.99|407.19|410.09|407.29|409.26|406.46|0
1647566110000|2022-03-18 01:15:10|409.88|407.08|409.67|406.87|410.2|407.4|409.67|406.87|0
1647566120000|2022-03-18 01:15:20|409.88|407.08|409.47|406.67|409.88|407.08|409.47|406.67|0
1647566130000|2022-03-18 01:15:30|409.37|406.57|409.05|406.25|409.37|406.57|409.05|406.25|0
1647566140000|2022-03-18 01:15:40|409.26|406.46|409.26|406.46|409.26|406.46|409.16|406.36|0
1647566150000|2022-03-18 01:15:50|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1647566160000|2022-03-18 01:16:00|409.26|406.46|409.47|406.67|409.67|406.87|409.26|406.46|0
1647566170000|2022-03-18 01:16:10|409.37|406.57|409.16|406.36|409.37|406.57|409.16|406.36|0
1647566180000|2022-03-18 01:16:20|409.37|406.57|409.26|406.46|409.37|406.57|408.84|406.04|0
1647566190000|2022-03-18 01:16:30|409.37|406.57|409.26|406.46|409.37|406.57|409.26|406.46|0
1647566200000|2022-03-18 01:16:40|408.95|406.15|409.26|406.46|409.26|406.46|408.84|406.04|0
1647566210000|2022-03-18 01:16:50|409.37|406.57|409.47|406.67|409.67|406.87|409.37|406.57|0
1647566220000|2022-03-18 01:17:00|409.57|406.77|409.47|406.67|409.57|406.77|409.47|406.67|0
1647566230000|2022-03-18 01:17:10|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1647566240000|2022-03-18 01:17:20|409.57|406.77|409.57|406.77|409.67|406.87|409.57|406.77|0
1647566250000|2022-03-18 01:17:30|408.84|406.04|408.63|405.83|408.84|406.04|408.63|405.83|0
1647566260000|2022-03-18 01:17:40|408.54|405.74|409.05|406.25|409.05|406.25|408.54|405.74|0
1647566270000|2022-03-18 01:17:50|408.84|406.04|408.63|405.83|408.84|406.04|408.63|405.83|0
1647566280000|2022-03-18 01:18:00|408.95|406.15|409.88|407.08|409.88|407.08|408.84|406.04|0
1647566290000|2022-03-18 01:18:10|409.78|406.98|409.88|407.08|409.88|407.08|409.78|406.98|0
1647566300000|2022-03-18 01:18:20|409.78|406.98|409.88|407.08|409.88|407.08|409.78|406.98|0
1647566310000|2022-03-18 01:18:30|409.78|406.98|409.88|407.08|409.88|407.08|409.78|406.98|0
1647566320000|2022-03-18 01:18:40|409.78|406.98|409.99|407.19|409.99|407.19|409.78|406.98|0
1647566330000|2022-03-18 01:18:50|409.88|407.08|409.47|406.67|409.88|407.08|409.47|406.67|0
1647566340000|2022-03-18 01:19:00|409.67|406.87|409.67|406.87|409.88|407.08|409.57|406.77|0
1647566350000|2022-03-18 01:19:10|409.78|406.98|409.67|406.87|409.78|406.98|409.67|406.87|0
1647566360000|2022-03-18 01:19:20|409.88|407.08|409.78|406.98|409.88|407.08|409.67|406.87|0
1647566370000|2022-03-18 01:19:30|409.26|406.46|409.46|406.66|409.46|406.66|409.26|406.46|0
1647566380000|2022-03-18 01:19:40|409.26|406.46|409.57|406.77|409.57|406.77|409.26|406.46|0
1647566390000|2022-03-18 01:19:50|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1647566400000|2022-03-18 01:20:00|409.57|406.77|409.16|406.36|409.57|406.77|409.16|406.36|0
1647566410000|2022-03-18 01:20:10|409.26|406.46|409.36|406.56|409.36|406.56|409.16|406.36|0
1647566420000|2022-03-18 01:20:20|409.26|406.46|409.16|406.36|409.26|406.46|409.16|406.36|0
1647566430000|2022-03-18 01:20:30|409.05|406.25|409.26|406.46|409.46|406.66|409.05|406.25|0
1647566440000|2022-03-18 01:20:40|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1647566450000|2022-03-18 01:20:50|409.05|406.25|409.26|406.46|409.36|406.56|409.05|406.25|0
1647566460000|2022-03-18 01:21:00|409.36|406.56|409.46|406.66|409.46|406.66|409.26|406.46|0
1647566470000|2022-03-18 01:21:10|409.36|406.56|409.26|406.46|409.36|406.56|409.26|406.46|0
1647566480000|2022-03-18 01:21:20|409.16|406.36|409.67|406.87|409.67|406.87|409.16|406.36|0
1647566490000|2022-03-18 01:21:30|409.36|406.56|409.46|406.66|409.46|406.66|409.36|406.56|0
1647566510000|2022-03-18 01:21:50|409.26|406.46|409.46|406.66|409.46|406.66|409.26|406.46|0
1647566520000|2022-03-18 01:22:00|409.67|406.87|409.36|406.56|409.67|406.87|409.36|406.56|0
1647566530000|2022-03-18 01:22:10|409.26|406.46|409.26|406.46|409.36|406.56|409.26|406.46|0
1647566540000|2022-03-18 01:22:20|409.36|406.56|409.26|406.46|409.36|406.56|409.26|406.46|0
1647566550000|2022-03-18 01:22:30|409.36|406.56|409.57|406.77|409.57|406.77|409.36|406.56|0
1647566560000|2022-03-18 01:22:40|409.46|406.66|409.26|406.46|409.46|406.66|409.26|406.46|0
1647566570000|2022-03-18 01:22:50|409.16|406.36|409.26|406.46|409.26|406.46|409.16|406.36|0
1647566580000|2022-03-18 01:23:00|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1647566590000|2022-03-18 01:23:10|409.26|406.46|409.46|406.66|409.46|406.66|409.26|406.46|0
1647566600000|2022-03-18 01:23:20|409.36|406.56|409.36|406.56|409.36|406.56|409.26|406.46|0
1647566610000|2022-03-18 01:23:30|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1647566620000|2022-03-18 01:23:40|409.16|406.36|409.26|406.46|409.26|406.46|409.16|406.36|0
1647566630000|2022-03-18 01:23:50|409.05|406.25|408.84|406.04|409.05|406.25|408.63|405.83|0
1647566640000|2022-03-18 01:24:00|408.74|405.94|408.95|406.15|408.95|406.15|408.74|405.94|0
1647566650000|2022-03-18 01:24:10|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1647566660000|2022-03-18 01:24:20|408.63|405.83|408.84|406.04|408.84|406.04|408.63|405.83|0
1647566670000|2022-03-18 01:24:30|408.74|405.94|408.63|405.83|408.74|405.94|408.63|405.83|0
1647566680000|2022-03-18 01:24:40|408.74|405.94|408.84|406.04|408.84|406.04|408.74|405.94|0
1647566690000|2022-03-18 01:24:50|408.74|405.94|408.74|405.94|408.74|405.94|408.74|405.94|0
1647566700000|2022-03-18 01:25:00|408.84|406.04|408.74|405.94|408.84|406.04|408.74|405.94|0
1647566710000|2022-03-18 01:25:10|408.84|406.04|408.42|405.62|408.84|406.04|408.42|405.62|0
1647566720000|2022-03-18 01:25:20|408.63|405.83|408.63|405.83|408.63|405.83|408.63|405.83|0
1647566730000|2022-03-18 01:25:30|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1647566750000|2022-03-18 01:25:50|408.63|405.83|408.84|406.04|408.84|406.04|408.63|405.83|0
1647566760000|2022-03-18 01:26:00|409.05|406.25|408.63|405.83|409.05|406.25|408.63|405.83|0
1647566770000|2022-03-18 01:26:10|408.74|405.94|408.63|405.83|408.74|405.94|408.63|405.83|0
1647566780000|2022-03-18 01:26:20|408.53|405.73|408.42|405.62|408.53|405.73|408.42|405.62|0
1647566800000|2022-03-18 01:26:40|408.32|405.52|408.32|405.52|408.42|405.62|408.32|405.52|0
1647566810000|2022-03-18 01:26:50|408.42|405.62|408.22|405.42|408.42|405.62|408.22|405.42|0
1647566820000|2022-03-18 01:27:00|408.42|405.62|408.32|405.52|408.42|405.62|408.32|405.52|0
1647566830000|2022-03-18 01:27:10|408.22|405.42|408.22|405.42|408.22|405.42|408.22|405.42|0
1647566840000|2022-03-18 01:27:20|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1647566850000|2022-03-18 01:27:30|408.32|405.52|408.42|405.62|408.42|405.62|408.32|405.52|0
1647566860000|2022-03-18 01:27:40|408.53|405.73|408.63|405.83|408.63|405.83|408.53|405.73|0
1647566870000|2022-03-18 01:27:50|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1647566880000|2022-03-18 01:28:00|408.95|406.15|409.25|406.45|409.36|406.56|408.95|406.15|0
1647566890000|2022-03-18 01:28:10|409.36|406.56|409.25|406.45|409.36|406.56|409.05|406.25|0
1647566900000|2022-03-18 01:28:20|409.46|406.66|409.67|406.87|409.67|406.87|409.46|406.66|0
1647566910000|2022-03-18 01:28:30|409.57|406.77|409.88|407.08|410.09|407.29|409.57|406.77|0
1647566920000|2022-03-18 01:28:40|410.09|407.29|410.92|408.12|410.92|408.12|410.09|407.29|0
1647566930000|2022-03-18 01:28:50|410.71|407.91|410.61|407.81|410.71|407.91|410.5|407.7|0
1647566940000|2022-03-18 01:29:00|410.71|407.91|410.5|407.7|410.71|407.91|410.5|407.7|0
1647566950000|2022-03-18 01:29:10|410.29|407.49|410.08|407.28|410.5|407.7|410.08|407.28|0
1647566960000|2022-03-18 01:29:20|410.29|407.49|410.29|407.49|410.4|407.6|410.29|407.49|0
1647566980000|2022-03-18 01:29:40|410.08|407.28|409.98|407.18|410.29|407.49|409.98|407.18|0
1647566990000|2022-03-18 01:29:50|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1647567000000|2022-03-18 01:30:00|409.57|406.77|410.08|407.28|410.08|407.28|409.57|406.77|0
1647567010000|2022-03-18 01:30:10|410.29|407.49|410.08|407.28|410.4|407.6|410.08|407.28|0
1647567020000|2022-03-18 01:30:20|409.78|406.98|410.08|407.28|410.08|407.28|409.78|406.98|0
1647567030000|2022-03-18 01:30:30|409.88|407.08|409.67|406.87|409.88|407.08|409.67|406.87|0
1647567040000|2022-03-18 01:30:40|409.46|406.66|409.46|406.66|409.57|406.77|409.36|406.56|0
1647567050000|2022-03-18 01:30:50|409.67|406.87|409.88|407.08|409.88|407.08|409.67|406.87|0
1647567060000|2022-03-18 01:31:00|409.67|406.87|409.36|406.56|409.67|406.87|409.36|406.56|0
1647567070000|2022-03-18 01:31:10|409.25|406.45|409.88|407.08|409.88|407.08|408.84|406.04|0
1647567080000|2022-03-18 01:31:20|410.08|407.28|409.36|406.56|410.08|407.28|409.36|406.56|0
1647567090000|2022-03-18 01:31:30|409.15|406.35|409.46|406.66|409.46|406.66|409.15|406.35|0
1647567100000|2022-03-18 01:31:40|409.57|406.77|409.05|406.25|409.57|406.77|409.05|406.25|0
1647567110000|2022-03-18 01:31:50|409.25|406.45|409.46|406.66|409.46|406.66|409.25|406.45|0
1647567120000|2022-03-18 01:32:00|409.36|406.56|409.05|406.25|409.36|406.56|409.05|406.25|0
1647567130000|2022-03-18 01:32:10|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1647567140000|2022-03-18 01:32:20|409.15|406.35|409.25|406.45|409.25|406.45|409.15|406.35|0
1647567150000|2022-03-18 01:32:30|409.04|406.24|409.04|406.24|409.25|406.45|409.04|406.24|0
1647567160000|2022-03-18 01:32:40|408.84|406.04|408.63|405.83|408.84|406.04|408.63|405.83|0
1647567170000|2022-03-18 01:32:50|408.74|405.94|408.84|406.04|408.84|406.04|408.63|405.83|0
1647567180000|2022-03-18 01:33:00|409.04|406.24|408.95|406.15|409.25|406.45|408.95|406.15|0
1647567190000|2022-03-18 01:33:10|408.84|406.04|408.84|406.04|408.84|406.04|408.63|405.83|0
1647567200000|2022-03-18 01:33:20|408.95|406.15|408.84|406.04|408.95|406.15|408.84|406.04|0
1647567210000|2022-03-18 01:33:30|408.63|405.83|408.74|405.94|408.74|405.94|408.63|405.83|0
1647567220000|2022-03-18 01:33:40|408.63|405.83|408.53|405.73|408.63|405.83|408.42|405.62|0
1647567230000|2022-03-18 01:33:50|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1647567240000|2022-03-18 01:34:00|409.04|406.24|409.25|406.45|409.25|406.45|409.04|406.24|0
1647567250000|2022-03-18 01:34:10|409.36|406.56|409.25|406.45|409.46|406.66|409.25|406.45|0
1647567260000|2022-03-18 01:34:20|409.04|406.24|409.57|406.77|409.57|406.77|409.04|406.24|0
1647567270000|2022-03-18 01:34:30|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1647567280000|2022-03-18 01:34:40|409.36|406.56|409.25|406.45|409.36|406.56|409.25|406.45|0
1647567290000|2022-03-18 01:34:50|409.36|406.56|409.04|406.24|409.36|406.56|408.84|406.04|0
1647567300000|2022-03-18 01:35:00|409.25|406.45|409.46|406.66|409.46|406.66|409.15|406.35|0
1647567310000|2022-03-18 01:35:10|409.25|406.45|409.15|406.35|409.25|406.45|409.04|406.24|0
1647567320000|2022-03-18 01:35:20|408.84|406.04|409.15|406.35|409.15|406.35|408.84|406.04|0
1647567330000|2022-03-18 01:35:30|409.36|406.56|409.25|406.45|409.36|406.56|409.25|406.45|0
1647567340000|2022-03-18 01:35:40|409.04|406.24|409.36|406.56|409.36|406.56|409.04|406.24|0
1647567350000|2022-03-18 01:35:50|409.25|406.45|409.46|406.66|409.46|406.66|409.25|406.45|0
1647567360000|2022-03-18 01:36:00|409.36|406.56|409.87|407.07|409.87|407.07|409.36|406.56|0
1647567370000|2022-03-18 01:36:10|409.98|407.18|409.67|406.87|409.98|407.18|409.67|406.87|0
1647567380000|2022-03-18 01:36:20|409.57|406.77|409.67|406.87|409.77|406.97|409.57|406.77|0
1647567390000|2022-03-18 01:36:30|409.87|407.07|409.67|406.87|409.87|407.07|409.67|406.87|0
1647567400000|2022-03-18 01:36:40|409.87|407.07|410.08|407.28|410.08|407.28|409.87|407.07|0
1647567410000|2022-03-18 01:36:50|410.29|407.49|410.29|407.49|410.29|407.49|410.08|407.28|0
1647567420000|2022-03-18 01:37:00|410.91|408.11|411.12|408.32|411.12|408.32|410.91|408.11|0
1647567430000|2022-03-18 01:37:10|411.02|408.22|410.91|408.11|411.12|408.32|410.91|408.11|0
1647567440000|2022-03-18 01:37:20|410.5|407.7|410.29|407.49|410.71|407.91|410.29|407.49|0
1647567450000|2022-03-18 01:37:30|410.08|407.28|410.08|407.28|410.29|407.49|410.08|407.28|0
1647567460000|2022-03-18 01:37:40|410.29|407.49|410.08|407.28|410.29|407.49|410.08|407.28|0
1647567470000|2022-03-18 01:37:50|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1647567480000|2022-03-18 01:38:00|409.77|406.97|410.08|407.28|410.29|407.49|409.77|406.97|0
1647567490000|2022-03-18 01:38:10|410.29|407.49|410.5|407.7|410.5|407.7|410.29|407.49|0
1647567500000|2022-03-18 01:38:20|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1647567510000|2022-03-18 01:38:30|410.19|407.39|410.4|407.6|410.61|407.81|410.19|407.39|0
1647567520000|2022-03-18 01:38:40|410.5|407.7|410.61|407.81|410.61|407.81|410.19|407.39|0
1647567530000|2022-03-18 01:38:50|410.5|407.7|410.08|407.28|410.5|407.7|410.08|407.28|0
1647567540000|2022-03-18 01:39:00|410.29|407.49|410.4|407.6|410.4|407.6|410.19|407.39|0
1647567550000|2022-03-18 01:39:10|410.5|407.7|410.4|407.6|410.5|407.7|410.29|407.49|0
1647567560000|2022-03-18 01:39:20|410.29|407.49|410.5|407.7|410.5|407.7|410.29|407.49|0
1647567570000|2022-03-18 01:39:30|410.29|407.49|409.98|407.18|410.29|407.49|409.98|407.18|0
1647567580000|2022-03-18 01:39:40|409.87|407.07|409.67|406.87|410.08|407.28|409.67|406.87|0
1647567590000|2022-03-18 01:39:50|409.87|407.07|409.46|406.66|409.87|407.07|409.46|406.66|0
1647567600000|2022-03-18 01:40:00|409.57|406.77|409.67|406.87|409.67|406.87|409.46|406.66|0
1647567610000|2022-03-18 01:40:10|409.87|407.07|409.77|406.97|409.98|407.18|409.77|406.97|0
1647567620000|2022-03-18 01:40:20|409.87|407.07|409.67|406.87|409.87|407.07|409.67|406.87|0
1647567630000|2022-03-18 01:40:30|409.57|406.77|409.67|406.87|409.67|406.87|409.57|406.77|0
1647567640000|2022-03-18 01:40:40|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1647567660000|2022-03-18 01:41:00|409.25|406.45|409.25|406.45|409.36|406.56|409.25|406.45|0
1647567670000|2022-03-18 01:41:10|408.94|406.14|409.15|406.35|409.15|406.35|408.83|406.03|0
1647567680000|2022-03-18 01:41:20|409.04|406.24|408.94|406.14|409.04|406.24|408.73|405.93|0
1647567690000|2022-03-18 01:41:30|408.73|405.93|409.04|406.24|409.04|406.24|408.73|405.93|0
1647567700000|2022-03-18 01:41:40|409.15|406.35|409.04|406.24|409.15|406.35|409.04|406.24|0
1647567710000|2022-03-18 01:41:50|409.15|406.35|409.25|406.45|409.25|406.45|409.04|406.24|0
1647567720000|2022-03-18 01:42:00|409.15|406.35|408.83|406.03|409.15|406.35|408.83|406.03|0
1647567730000|2022-03-18 01:42:10|408.94|406.14|409.04|406.24|409.04|406.24|408.94|406.14|0
1647567740000|2022-03-18 01:42:20|409.15|406.35|409.04|406.24|409.15|406.35|408.94|406.14|0
1647567750000|2022-03-18 01:42:30|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1647567760000|2022-03-18 01:42:40|409.46|406.66|409.46|406.66|409.66|406.86|409.46|406.66|0
1647567770000|2022-03-18 01:42:50|409.36|406.56|409.36|406.56|409.36|406.56|409.25|406.45|0
1647567780000|2022-03-18 01:43:00|409.46|406.66|409.15|406.35|409.46|406.66|409.15|406.35|0
1647567790000|2022-03-18 01:43:10|409.04|406.24|408.63|405.83|409.04|406.24|408.63|405.83|0
1647567800000|2022-03-18 01:43:20|409.04|406.24|408.83|406.03|409.04|406.24|408.63|405.83|0
1647567810000|2022-03-18 01:43:30|408.94|406.14|408.83|406.03|408.94|406.14|408.83|406.03|0
1647567820000|2022-03-18 01:43:40|408.94|406.14|408.83|406.03|408.94|406.14|408.83|406.03|0
1647567830000|2022-03-18 01:43:50|408.94|406.14|409.04|406.24|409.04|406.24|408.94|406.14|0
1647567840000|2022-03-18 01:44:00|408.83|406.03|409.04|406.24|409.04|406.24|408.83|406.03|0
1647567850000|2022-03-18 01:44:10|409.15|406.35|409.46|406.66|409.46|406.66|409.15|406.35|0
1647567860000|2022-03-18 01:44:20|409.25|406.45|409.46|406.66|409.46|406.66|409.25|406.45|0
1647567870000|2022-03-18 01:44:30|409.66|406.86|410.81|408.01|410.81|408.01|409.66|406.86|0
1647567880000|2022-03-18 01:44:40|410.7|407.9|410.4|407.6|410.7|407.9|410.29|407.49|0
1647567890000|2022-03-18 01:44:50|410.29|407.49|410.19|407.39|410.29|407.49|410.19|407.39|0
1647567900000|2022-03-18 01:45:00|410.29|407.49|409.46|406.66|410.29|407.49|409.46|406.66|0
1647567910000|2022-03-18 01:45:10|409.87|407.07|410.08|407.28|410.08|407.28|409.66|406.86|0
1647567920000|2022-03-18 01:45:20|409.87|407.07|409.66|406.86|409.87|407.07|409.66|406.86|0
1647567930000|2022-03-18 01:45:30|409.77|406.97|409.87|407.07|409.87|407.07|409.66|406.86|0
1647567940000|2022-03-18 01:45:40|409.66|406.86|409.56|406.76|409.66|406.86|409.56|406.76|0
1647567950000|2022-03-18 01:45:50|409.46|406.66|409.66|406.86|409.66|406.86|409.46|406.66|0
1647567960000|2022-03-18 01:46:00|409.77|406.97|409.87|407.07|409.87|407.07|409.77|406.97|0
1647567970000|2022-03-18 01:46:10|409.66|406.86|409.56|406.76|409.87|407.07|409.46|406.66|0
1647567980000|2022-03-18 01:46:20|409.46|406.66|409.25|406.45|409.46|406.66|409.25|406.45|0
1647567990000|2022-03-18 01:46:30|409.04|406.24|409.04|406.24|409.46|406.66|408.83|406.03|0
1647568000000|2022-03-18 01:46:40|409.15|406.35|409.25|406.45|409.25|406.45|409.15|406.35|0
1647568010000|2022-03-18 01:46:50|409.56|406.76|409.56|406.76|409.56|406.76|409.46|406.66|0
1647568020000|2022-03-18 01:47:00|409.25|406.45|408.83|406.03|409.25|406.45|408.83|406.03|0
1647568030000|2022-03-18 01:47:10|408.73|405.93|408.62|405.82|408.83|406.03|408.62|405.82|0
1647568040000|2022-03-18 01:47:20|408.42|405.62|408.42|405.62|408.53|405.73|408.42|405.62|0
1647568050000|2022-03-18 01:47:30|408.62|405.82|408.62|405.82|408.83|406.03|408.62|405.82|0
1647568060000|2022-03-18 01:47:40|408.52|405.72|408.42|405.62|408.52|405.72|408.42|405.62|0
1647568070000|2022-03-18 01:47:50|408.52|405.72|408.62|405.82|408.62|405.82|408.52|405.72|0
1647568080000|2022-03-18 01:48:00|408.42|405.62|408.21|405.41|408.42|405.62|408.21|405.41|0
1647568090000|2022-03-18 01:48:10|407.59|404.79|407.59|404.79|407.69|404.89|407.59|404.79|0
1647568100000|2022-03-18 01:48:20|407.69|404.89|407.59|404.79|407.69|404.89|407.28|404.48|0
1647568110000|2022-03-18 01:48:30|407.28|404.48|407.49|404.69|407.59|404.79|407.17|404.37|0
1647568120000|2022-03-18 01:48:40|407.38|404.58|407.38|404.58|407.38|404.58|407.17|404.37|0
1647568130000|2022-03-18 01:48:50|407.17|404.37|406.97|404.17|407.17|404.37|406.87|404.07|0
1647568140000|2022-03-18 01:49:00|406.87|404.07|406.97|404.17|406.97|404.17|406.87|404.07|0
1647568150000|2022-03-18 01:49:10|406.87|404.07|407.17|404.37|407.17|404.37|406.87|404.07|0
1647568160000|2022-03-18 01:49:20|406.96|404.16|406.96|404.16|407.17|404.37|406.96|404.16|0
1647568170000|2022-03-18 01:49:30|407.07|404.27|407.17|404.37|407.17|404.37|407.07|404.27|0
1647568180000|2022-03-18 01:49:40|407.38|404.58|407.17|404.37|407.38|404.58|407.17|404.37|0
1647568190000|2022-03-18 01:49:50|407.07|404.27|407.07|404.27|407.17|404.37|406.96|404.16|0
1647568200000|2022-03-18 01:50:00|407.17|404.37|407.38|404.58|407.38|404.58|407.17|404.37|0
1647568210000|2022-03-18 01:50:10|407.17|404.37|407.38|404.58|407.38|404.58|407.17|404.37|0
1647568220000|2022-03-18 01:50:20|407.59|404.79|407.59|404.79|407.59|404.79|407.38|404.58|0
1647568230000|2022-03-18 01:50:30|407.38|404.58|407.59|404.79|407.59|404.79|407.38|404.58|0
1647568240000|2022-03-18 01:50:40|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1647568260000|2022-03-18 01:51:00|407.69|404.89|407.79|404.99|408.21|405.41|407.69|404.89|0
1647568270000|2022-03-18 01:51:10|408|405.2|408.11|405.31|408.21|405.41|408|405.2|0
1647568280000|2022-03-18 01:51:20|408.21|405.41|408.21|405.41|408.32|405.52|408.21|405.41|0
1647568290000|2022-03-18 01:51:30|408.11|405.31|408|405.2|408.11|405.31|408|405.2|0
1647568300000|2022-03-18 01:51:40|407.59|404.79|407.38|404.58|407.59|404.79|407.17|404.37|0
1647568310000|2022-03-18 01:51:50|407.17|404.37|407.17|404.37|407.38|404.58|407.17|404.37|0
1647568320000|2022-03-18 01:52:00|407.38|404.58|407.59|404.79|407.59|404.79|407.38|404.58|0
1647568330000|2022-03-18 01:52:10|407.38|404.58|407.38|404.58|407.38|404.58|407.17|404.37|0
1647568340000|2022-03-18 01:52:20|407.59|404.79|407.17|404.37|407.59|404.79|407.17|404.37|0
1647568350000|2022-03-18 01:52:30|406.96|404.16|407.49|404.69|407.49|404.69|406.96|404.16|0
1647568360000|2022-03-18 01:52:40|407.38|404.58|407.28|404.48|407.38|404.58|407.28|404.48|0
1647568370000|2022-03-18 01:52:50|407.17|404.37|407.07|404.27|407.17|404.37|406.96|404.16|0
1647568380000|2022-03-18 01:53:00|406.96|404.16|407.38|404.58|407.59|404.79|406.96|404.16|0
1647568390000|2022-03-18 01:53:10|407.79|404.99|408.21|405.41|408.21|405.41|407.79|404.99|0
1647568400000|2022-03-18 01:53:20|408.32|405.52|407.79|404.99|408.32|405.52|407.79|404.99|0
1647568410000|2022-03-18 01:53:30|407.9|405.1|407.59|404.79|407.9|405.1|407.59|404.79|0
1647568420000|2022-03-18 01:53:40|407.69|404.89|407.59|404.79|407.69|404.89|407.59|404.79|0
1647568430000|2022-03-18 01:53:50|407.69|404.89|407.38|404.58|407.69|404.89|407.38|404.58|0
1647568440000|2022-03-18 01:54:00|407.59|404.79|407.59|404.79|407.59|404.79|407.49|404.69|0
1647568450000|2022-03-18 01:54:10|407.69|404.89|407.79|404.99|407.79|404.99|407.69|404.89|0
1647568460000|2022-03-18 01:54:20|408|405.2|407.9|405.1|408|405.2|407.9|405.1|0
1647568470000|2022-03-18 01:54:30|407.79|404.99|408|405.2|408.21|405.41|407.79|404.99|0
1647568480000|2022-03-18 01:54:40|407.79|404.99|408|405.2|408|405.2|407.79|404.99|0
1647568490000|2022-03-18 01:54:50|407.79|404.99|408|405.2|408|405.2|407.79|404.99|0
1647568500000|2022-03-18 01:55:00|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1647568520000|2022-03-18 01:55:20|407.69|404.89|407.58|404.78|407.69|404.89|407.58|404.78|0
1647568530000|2022-03-18 01:55:30|407.69|404.89|407.79|404.99|407.79|404.99|407.69|404.89|0
1647568540000|2022-03-18 01:55:40|407.9|405.1|407.9|405.1|407.9|405.1|407.79|404.99|0
1647568550000|2022-03-18 01:55:50|407.79|404.99|407.79|404.99|407.79|404.99|407.69|404.89|0
1647568560000|2022-03-18 01:56:00|407.58|404.78|407.69|404.89|407.69|404.89|407.58|404.78|0
1647568570000|2022-03-18 01:56:10|407.79|404.99|407.9|405.1|407.9|405.1|407.58|404.78|0
1647568580000|2022-03-18 01:56:20|407.79|404.99|408|405.2|408|405.2|407.79|404.99|0
1647568590000|2022-03-18 01:56:30|407.9|405.1|407.79|404.99|407.9|405.1|407.79|404.99|0
1647568600000|2022-03-18 01:56:40|408|405.2|408|405.2|408|405.2|408|405.2|0
1647568610000|2022-03-18 01:56:50|408.21|405.41|407.79|404.99|408.21|405.41|407.79|404.99|0
1647568630000|2022-03-18 01:57:10|408|405.2|407.9|405.1|408|405.2|407.9|405.1|0
1647568640000|2022-03-18 01:57:20|408|405.2|408|405.2|408.21|405.41|408|405.2|0
1647568650000|2022-03-18 01:57:30|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1647568660000|2022-03-18 01:57:40|407.58|404.78|407.69|404.89|407.69|404.89|407.58|404.78|0
1647568670000|2022-03-18 01:57:50|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1647568680000|2022-03-18 01:58:00|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1647568690000|2022-03-18 01:58:10|407.17|404.37|407.17|404.37|407.17|404.37|407.17|404.37|0
1647568700000|2022-03-18 01:58:20|406.96|404.16|407.07|404.27|407.38|404.58|406.96|404.16|0
1647568710000|2022-03-18 01:58:30|406.96|404.16|406.96|404.16|407.17|404.37|406.96|404.16|0
1647568720000|2022-03-18 01:58:40|407.17|404.37|406.96|404.16|407.17|404.37|406.96|404.16|0
1647568730000|2022-03-18 01:58:50|407.07|404.27|406.96|404.16|407.07|404.27|406.96|404.16|0
1647568740000|2022-03-18 01:59:00|407.17|404.37|407.28|404.48|407.38|404.58|407.17|404.37|0
1647568750000|2022-03-18 01:59:10|407.38|404.58|407.17|404.37|407.38|404.58|407.17|404.37|0
1647568760000|2022-03-18 01:59:20|407.07|404.27|406.96|404.16|407.07|404.27|406.96|404.16|0
1647568770000|2022-03-18 01:59:30|407.07|404.27|407.17|404.37|407.17|404.37|407.07|404.27|0
1647568780000|2022-03-18 01:59:40|407.38|404.58|407.38|404.58|407.48|404.68|407.38|404.58|0
1647568790000|2022-03-18 01:59:50|407.28|404.48|407.38|404.58|407.38|404.58|407.28|404.48|0
1647568800000|2022-03-18 02:00:00|407.17|404.37|406.75|403.95|407.17|404.37|406.75|403.95|0
1647568810000|2022-03-18 02:00:10|407.17|404.37|407.28|404.48|407.28|404.48|407.07|404.27|0
1647568820000|2022-03-18 02:00:20|407.17|404.37|407.38|404.58|407.38|404.58|407.17|404.37|0
1647568830000|2022-03-18 02:00:30|407.58|404.78|407.69|404.89|407.69|404.89|407.58|404.78|0
1647568840000|2022-03-18 02:00:40|408|405.2|407.9|405.1|408|405.2|407.9|405.1|0
1647568860000|2022-03-18 02:01:00|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1647568870000|2022-03-18 02:01:10|408|405.2|408.2|405.4|408.2|405.4|408|405.2|0
1647568880000|2022-03-18 02:01:20|408|405.2|408|405.2|408|405.2|408|405.2|0
1647568890000|2022-03-18 02:01:30|407.79|404.99|407.79|404.99|408|405.2|407.79|404.99|0
1647568900000|2022-03-18 02:01:40|408|405.2|407.79|404.99|408|405.2|407.79|404.99|0
1647568910000|2022-03-18 02:01:50|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1647568920000|2022-03-18 02:02:00|407.38|404.58|406.75|403.95|407.38|404.58|406.75|403.95|0
1647568930000|2022-03-18 02:02:10|406.96|404.16|406.55|403.75|406.96|404.16|406.55|403.75|0
1647568940000|2022-03-18 02:02:20|406.65|403.85|407.07|404.27|407.17|404.37|406.65|403.85|0
1647568950000|2022-03-18 02:02:30|406.96|404.16|407.17|404.37|407.17|404.37|406.96|404.16|0
1647568960000|2022-03-18 02:02:40|406.96|404.16|407.07|404.27|407.07|404.27|406.96|404.16|0
1647568970000|2022-03-18 02:02:50|407.17|404.37|407.17|404.37|407.17|404.37|407.17|404.37|0
1647568980000|2022-03-18 02:03:00|407.37|404.57|407.07|404.27|407.37|404.57|407.07|404.27|0
1647568990000|2022-03-18 02:03:10|406.96|404.16|407.28|404.48|407.28|404.48|406.96|404.16|0
1647569000000|2022-03-18 02:03:20|407.17|404.37|407.17|404.37|407.17|404.37|407.17|404.37|0
1647569010000|2022-03-18 02:03:30|407.37|404.57|407.37|404.57|407.37|404.57|407.37|404.57|0
1647569020000|2022-03-18 02:03:40|407.07|404.27|407.58|404.78|407.58|404.78|407.07|404.27|0
1647569030000|2022-03-18 02:03:50|408|405.2|408|405.2|408|405.2|408|405.2|0
1647569040000|2022-03-18 02:04:00|408.2|405.4|408.1|405.3|408.2|405.4|408.1|405.3|0
1647569050000|2022-03-18 02:04:10|408|405.2|408.41|405.61|408.41|405.61|408|405.2|0
1647569060000|2022-03-18 02:04:20|408.2|405.4|408.41|405.61|408.41|405.61|408.2|405.4|0
1647569070000|2022-03-18 02:04:30|408.31|405.51|408.2|405.4|408.41|405.61|408.2|405.4|0
1647569080000|2022-03-18 02:04:40|408|405.2|408.2|405.4|408.2|405.4|408|405.2|0
1647569090000|2022-03-18 02:04:50|408.41|405.61|408.62|405.82|408.62|405.82|408.41|405.61|0
1647569100000|2022-03-18 02:05:00|408.83|406.03|408.83|406.03|409.45|406.65|408.83|406.03|0
1647569110000|2022-03-18 02:05:10|409.03|406.23|409.03|406.23|409.24|406.44|409.03|406.23|0
1647569120000|2022-03-18 02:05:20|409.24|406.44|409.66|406.86|409.66|406.86|409.24|406.44|0
1647569130000|2022-03-18 02:05:30|410.07|407.27|410.28|407.48|410.28|407.48|410.07|407.27|0
1647569140000|2022-03-18 02:05:40|410.18|407.38|410.6|407.8|410.6|407.8|410.07|407.27|0
1647569150000|2022-03-18 02:05:50|410.7|407.9|410.7|407.9|410.7|407.9|410.7|407.9|0
1647569160000|2022-03-18 02:06:00|410.49|407.69|410.28|407.48|410.49|407.69|410.28|407.48|0
1647569170000|2022-03-18 02:06:10|409.86|407.06|409.66|406.86|409.86|407.06|409.66|406.86|0
1647569180000|2022-03-18 02:06:20|409.86|407.06|410.07|407.27|410.07|407.27|409.86|407.06|0
1647569190000|2022-03-18 02:06:30|410.28|407.48|410.07|407.27|410.28|407.48|410.07|407.27|0
1647569200000|2022-03-18 02:06:40|410.18|407.38|410.28|407.48|410.49|407.69|410.18|407.38|0
1647569210000|2022-03-18 02:06:50|410.07|407.27|410.07|407.27|410.39|407.59|410.07|407.27|0
1647569220000|2022-03-18 02:07:00|409.86|407.06|409.97|407.17|409.97|407.17|409.86|407.06|0
1647569230000|2022-03-18 02:07:10|410.28|407.48|410.49|407.69|410.49|407.69|410.28|407.48|0
1647569240000|2022-03-18 02:07:20|410.28|407.48|410.49|407.69|410.49|407.69|410.28|407.48|0
1647569250000|2022-03-18 02:07:30|410.6|407.8|410.49|407.69|410.6|407.8|410.39|407.59|0
1647569260000|2022-03-18 02:07:40|410.7|407.9|410.49|407.69|410.7|407.9|410.39|407.59|0
1647569270000|2022-03-18 02:07:50|410.7|407.9|410.7|407.9|410.7|407.9|410.7|407.9|0
1647569280000|2022-03-18 02:08:00|410.6|407.8|410.39|407.59|410.8|408|410.39|407.59|0
1647569290000|2022-03-18 02:08:10|410.28|407.48|410.9|408.1|410.9|408.1|410.28|407.48|0
1647569300000|2022-03-18 02:08:20|410.7|407.9|410.6|407.8|410.8|408|410.6|407.8|0
1647569310000|2022-03-18 02:08:30|410.7|407.9|410.49|407.69|410.9|408.1|410.49|407.69|0
1647569320000|2022-03-18 02:08:40|410.28|407.48|410.49|407.69|410.49|407.69|410.28|407.48|0
1647569330000|2022-03-18 02:08:50|410.28|407.48|410.6|407.8|410.69|407.89|410.28|407.48|0
1647569340000|2022-03-18 02:09:00|410.9|408.1|410.69|407.89|410.9|408.1|410.69|407.89|0
1647569350000|2022-03-18 02:09:10|410.49|407.69|410.39|407.59|410.69|407.89|410.39|407.59|0
1647569360000|2022-03-18 02:09:20|410.49|407.69|410.28|407.48|410.49|407.69|410.28|407.48|0
1647569370000|2022-03-18 02:09:30|410.39|407.59|410.49|407.69|410.49|407.69|410.07|407.27|0
1647569380000|2022-03-18 02:09:40|410.28|407.48|410.28|407.48|410.49|407.69|410.28|407.48|0
1647569390000|2022-03-18 02:09:50|410.07|407.27|409.86|407.06|410.28|407.48|409.86|407.06|0
1647569400000|2022-03-18 02:10:00|409.76|406.96|409.97|407.17|409.97|407.17|409.76|406.96|0
1647569410000|2022-03-18 02:10:10|409.86|407.06|409.86|407.06|409.86|407.06|409.66|406.86|0
1647569420000|2022-03-18 02:10:20|410.07|407.27|409.97|407.17|410.07|407.27|409.86|407.06|0
1647569430000|2022-03-18 02:10:30|410.07|407.27|410.28|407.48|410.28|407.48|410.07|407.27|0
1647569440000|2022-03-18 02:10:40|410.49|407.69|410.49|407.69|410.49|407.69|410.49|407.69|0
1647569450000|2022-03-18 02:10:50|410.59|407.79|410.49|407.69|410.59|407.79|410.49|407.69|0
1647569460000|2022-03-18 02:11:00|410.59|407.79|410.39|407.59|410.59|407.79|410.39|407.59|0
1647569470000|2022-03-18 02:11:10|410.28|407.48|410.49|407.69|410.49|407.69|410.28|407.48|0
1647569480000|2022-03-18 02:11:20|410.59|407.79|410.49|407.69|410.59|407.79|410.49|407.69|0
1647569490000|2022-03-18 02:11:30|410.69|407.89|410.9|408.1|410.9|408.1|410.69|407.89|0
1647569500000|2022-03-18 02:11:40|410.8|408|410.28|407.48|410.8|408|410.28|407.48|0
1647569510000|2022-03-18 02:11:50|410.39|407.59|410.07|407.27|410.39|407.59|409.76|406.96|0
1647569520000|2022-03-18 02:12:00|410.18|407.38|410.49|407.69|410.8|408|410.18|407.38|0
1647569530000|2022-03-18 02:12:10|410.69|407.89|410.69|407.89|410.8|408|410.69|407.89|0
1647569540000|2022-03-18 02:12:20|410.9|408.1|411.11|408.31|411.11|408.31|410.69|407.89|0
1647569550000|2022-03-18 02:12:30|410.9|408.1|410.9|408.1|410.9|408.1|410.9|408.1|0
1647569560000|2022-03-18 02:12:40|410.8|408|410.8|408|410.8|408|410.8|408|0
1647569570000|2022-03-18 02:12:50|410.9|408.1|410.59|407.79|410.9|408.1|410.59|407.79|0
1647569580000|2022-03-18 02:13:00|410.69|407.89|410.49|407.69|410.69|407.89|410.49|407.69|0
1647569590000|2022-03-18 02:13:10|410.59|407.79|410.49|407.69|410.69|407.89|410.49|407.69|0
1647569600000|2022-03-18 02:13:20|410.07|407.27|410.07|407.27|410.18|407.38|410.07|407.27|0
1647569610000|2022-03-18 02:13:30|410.28|407.48|410.07|407.27|410.28|407.48|410.07|407.27|0
1647569620000|2022-03-18 02:13:40|409.97|407.17|409.86|407.06|409.97|407.17|409.86|407.06|0
1647569630000|2022-03-18 02:13:50|410.18|407.38|410.07|407.27|410.18|407.38|410.07|407.27|0
1647569640000|2022-03-18 02:14:00|410.18|407.38|410.28|407.48|410.28|407.48|410.18|407.38|0
1647569650000|2022-03-18 02:14:10|410.39|407.59|410.18|407.38|410.39|407.59|410.18|407.38|0
1647569660000|2022-03-18 02:14:20|410.28|407.48|409.86|407.06|410.28|407.48|409.86|407.06|0
1647569680000|2022-03-18 02:14:40|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1647569690000|2022-03-18 02:14:50|410.18|407.38|410.28|407.48|410.28|407.48|410.18|407.38|0
1647569700000|2022-03-18 02:15:00|410.39|407.59|410.07|407.27|410.39|407.59|410.07|407.27|0
1647569710000|2022-03-18 02:15:10|410.18|407.38|410.07|407.27|410.18|407.38|410.07|407.27|0
1647569720000|2022-03-18 02:15:20|410.28|407.48|410.48|407.68|410.48|407.68|410.18|407.38|0
1647569730000|2022-03-18 02:15:30|410.69|407.89|410.8|408|410.8|408|410.48|407.68|0
1647569740000|2022-03-18 02:15:40|410.9|408.1|410.69|407.89|410.9|408.1|410.69|407.89|0
1647569750000|2022-03-18 02:15:50|410.59|407.79|410.48|407.68|410.59|407.79|410.48|407.68|0
1647569760000|2022-03-18 02:16:00|410.59|407.79|410.28|407.48|410.59|407.79|410.28|407.48|0
1647569770000|2022-03-18 02:16:10|410.38|407.58|410.28|407.48|410.38|407.58|410.07|407.27|0
1647569780000|2022-03-18 02:16:20|410.07|407.27|410.59|407.79|410.59|407.79|410.07|407.27|0
1647569790000|2022-03-18 02:16:30|410.48|407.68|410.69|407.89|410.69|407.89|410.48|407.68|0
1647569800000|2022-03-18 02:16:40|410.28|407.48|410.59|407.79|410.59|407.79|410.28|407.48|0
1647569810000|2022-03-18 02:16:50|410.69|407.89|410.48|407.68|410.69|407.89|410.48|407.68|0
1647569820000|2022-03-18 02:17:00|410.07|407.27|410.07|407.27|410.07|407.27|410.07|407.27|0
1647569830000|2022-03-18 02:17:10|410.18|407.38|409.86|407.06|410.28|407.48|409.86|407.06|0
1647569840000|2022-03-18 02:17:20|409.65|406.85|409.97|407.17|409.97|407.17|409.44|406.64|0
1647569850000|2022-03-18 02:17:30|410.18|407.38|409.86|407.06|410.18|407.38|409.86|407.06|0
1647569860000|2022-03-18 02:17:40|409.97|407.17|409.97|407.17|409.97|407.17|409.97|407.17|0
1647569870000|2022-03-18 02:17:50|409.65|406.85|409.44|406.64|409.65|406.85|409.24|406.44|0
1647569880000|2022-03-18 02:18:00|409.55|406.75|409.65|406.85|409.65|406.85|409.55|406.75|0
1647569890000|2022-03-18 02:18:10|409.86|407.06|409.65|406.85|409.86|407.06|409.65|406.85|0
1647569900000|2022-03-18 02:18:20|409.44|406.64|409.65|406.85|409.65|406.85|409.44|406.64|0
1647569910000|2022-03-18 02:18:30|409.55|406.75|409.65|406.85|409.65|406.85|409.44|406.64|0
1647569920000|2022-03-18 02:18:40|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1647569930000|2022-03-18 02:18:50|409.65|406.85|409.86|407.06|409.86|407.06|409.65|406.85|0
1647569940000|2022-03-18 02:19:00|410.07|407.27|409.86|407.06|410.07|407.27|409.76|406.96|0
1647569950000|2022-03-18 02:19:10|409.76|406.96|410.07|407.27|410.07|407.27|409.76|406.96|0
1647569960000|2022-03-18 02:19:20|410.28|407.48|410.59|407.79|410.59|407.79|410.28|407.48|0
1647569970000|2022-03-18 02:19:30|410.48|407.68|410.9|408.1|410.9|408.1|410.48|407.68|0
1647569980000|2022-03-18 02:19:40|411.11|408.31|411.01|408.21|411.11|408.31|410.9|408.1|0
1647569990000|2022-03-18 02:19:50|410.9|408.1|410.07|407.27|410.9|408.1|410.07|407.27|0
1647570000000|2022-03-18 02:20:00|409.97|407.17|410.07|407.27|410.07|407.27|409.86|407.06|0
1647570010000|2022-03-18 02:20:10|410.18|407.38|410.18|407.38|410.18|407.38|410.18|407.38|0
1647570020000|2022-03-18 02:20:20|410.07|407.27|410.28|407.48|410.28|407.48|410.07|407.27|0
1647570030000|2022-03-18 02:20:30|410.38|407.58|410.9|408.1|410.9|408.1|410.38|407.58|0
1647570040000|2022-03-18 02:20:40|410.8|408|410.8|408|410.9|408.1|410.8|408|0
1647570050000|2022-03-18 02:20:50|411.45|408.65|411.35|408.55|411.45|408.65|411.24|408.44|0
1647570060000|2022-03-18 02:21:00|411.45|408.65|411.24|408.44|411.66|408.86|411.24|408.44|0
1647570070000|2022-03-18 02:21:10|411.03|408.23|411.38|408.58|411.38|408.58|410.62|407.82|0
1647570080000|2022-03-18 02:21:20|411.18|408.38|411.18|408.38|411.18|408.38|411.18|408.38|0
1647570090000|2022-03-18 02:21:30|411.38|408.58|411.18|408.38|411.38|408.58|411.18|408.38|0
1647570100000|2022-03-18 02:21:40|411.38|408.58|411.28|408.48|411.38|408.58|411.28|408.48|0
1647570110000|2022-03-18 02:21:50|411.17|408.37|411.17|408.37|411.38|408.58|411.17|408.37|0
1647570120000|2022-03-18 02:22:00|410.97|408.17|411.49|408.69|411.49|408.69|410.97|408.17|0
1647570130000|2022-03-18 02:22:10|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1647570140000|2022-03-18 02:22:20|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1647570150000|2022-03-18 02:22:30|411.59|408.79|411.38|408.58|411.59|408.79|411.38|408.58|0
1647570160000|2022-03-18 02:22:40|411.49|408.69|411.38|408.58|411.59|408.79|411.38|408.58|0
1647570170000|2022-03-18 02:22:50|411.59|408.79|411.49|408.69|411.59|408.79|411.49|408.69|0
1647570180000|2022-03-18 02:23:00|411.59|408.79|411.49|408.69|411.59|408.79|411.49|408.69|0
1647570190000|2022-03-18 02:23:10|411.7|408.9|411.9|409.1|411.9|409.1|411.7|408.9|0
1647570200000|2022-03-18 02:23:20|412|409.2|411.8|409|412|409.2|411.8|409|0
1647570210000|2022-03-18 02:23:30|411.7|408.9|411.7|408.9|411.7|408.9|411.7|408.9|0
1647570220000|2022-03-18 02:23:40|411.8|409|411.59|408.79|411.8|409|411.59|408.79|0
1647570240000|2022-03-18 02:24:00|411.8|409|411.8|409|411.8|409|411.8|409|0
1647570250000|2022-03-18 02:24:10|411.59|408.79|412|409.2|412|409.2|411.59|408.79|0
1647570260000|2022-03-18 02:24:20|412.42|409.62|412.83|410.03|412.83|410.03|412.42|409.62|0
1647570270000|2022-03-18 02:24:30|412.42|409.62|412.21|409.41|412.42|409.62|412.21|409.41|0
1647570290000|2022-03-18 02:24:50|412.32|409.52|412.52|409.72|412.52|409.72|412.32|409.52|0
1647570300000|2022-03-18 02:25:00|412.42|409.62|412.21|409.41|412.42|409.62|412.21|409.41|0
1647570310000|2022-03-18 02:25:10|412|409.2|411.59|408.79|412|409.2|411.59|408.79|0
1647570320000|2022-03-18 02:25:20|411.49|408.69|410.97|408.17|411.49|408.69|410.97|408.17|0
1647570330000|2022-03-18 02:25:30|410.76|407.96|410.97|408.17|410.97|408.17|410.55|407.75|0
1647570340000|2022-03-18 02:25:40|411.07|408.27|411.07|408.27|411.17|408.37|411.07|408.27|0
1647570350000|2022-03-18 02:25:50|411.17|408.37|411.17|408.37|411.17|408.37|411.07|408.27|0
1647570360000|2022-03-18 02:26:00|411.07|408.27|411.17|408.37|411.17|408.37|411.07|408.27|0
1647570370000|2022-03-18 02:26:10|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1647570380000|2022-03-18 02:26:20|411.79|408.99|411.59|408.79|411.79|408.99|411.49|408.69|0
1647570390000|2022-03-18 02:26:30|411.9|409.1|411.59|408.79|411.9|409.1|411.59|408.79|0
1647570400000|2022-03-18 02:26:40|411.7|408.9|411.59|408.79|411.7|408.9|411.59|408.79|0
1647570410000|2022-03-18 02:26:50|411.7|408.9|411.59|408.79|411.7|408.9|411.59|408.79|0
1647570420000|2022-03-18 02:27:00|411.38|408.58|411.38|408.58|411.49|408.69|411.38|408.58|0
1647570430000|2022-03-18 02:27:10|411.59|408.79|411.49|408.69|411.59|408.79|411.49|408.69|0
1647570440000|2022-03-18 02:27:20|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1647570450000|2022-03-18 02:27:30|411.69|408.89|411.9|409.1|411.9|409.1|411.69|408.89|0
1647570460000|2022-03-18 02:27:40|411.79|408.99|411.59|408.79|411.79|408.99|411.59|408.79|0
1647570470000|2022-03-18 02:27:50|411.69|408.89|411.79|408.99|411.79|408.99|411.59|408.79|0
1647570480000|2022-03-18 02:28:00|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1647570490000|2022-03-18 02:28:10|411.79|408.99|412|409.2|412|409.2|411.79|408.99|0
1647570500000|2022-03-18 02:28:20|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1647570510000|2022-03-18 02:28:30|412|409.2|412.11|409.31|412.11|409.31|412|409.2|0
1647570520000|2022-03-18 02:28:40|411.79|408.99|411.59|408.79|411.79|408.99|411.59|408.79|0
1647570530000|2022-03-18 02:28:50|411.38|408.58|411.59|408.79|411.59|408.79|411.38|408.58|0
1647570540000|2022-03-18 02:29:00|411.69|408.89|411.38|408.58|411.69|408.89|411.38|408.58|0
1647570550000|2022-03-18 02:29:10|411.49|408.69|411.59|408.79|411.59|408.79|411.38|408.58|0
1647570560000|2022-03-18 02:29:20|411.69|408.89|411.59|408.79|411.69|408.89|411.59|408.79|0
1647570570000|2022-03-18 02:29:30|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1647570580000|2022-03-18 02:29:40|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1647570590000|2022-03-18 02:29:50|411.59|408.79|411.38|408.58|411.59|408.79|411.38|408.58|0
1647570600000|2022-03-18 02:30:00|411.28|408.48|411.49|408.69|411.49|408.69|411.28|408.48|0
1647570610000|2022-03-18 02:30:10|411.59|408.79|411.49|408.69|411.59|408.79|411.38|408.58|0
1647570620000|2022-03-18 02:30:20|411.38|408.58|411.59|408.79|411.59|408.79|411.38|408.58|0
1647570650000|2022-03-18 02:30:50|411.9|409.1|411.59|408.79|411.9|409.1|411.59|408.79|0
1647570660000|2022-03-18 02:31:00|411.69|408.89|411.59|408.79|411.69|408.89|411.59|408.79|0
1647570670000|2022-03-18 02:31:10|411.38|408.58|411.38|408.58|411.38|408.58|411.28|408.48|0
1647570680000|2022-03-18 02:31:20|411.49|408.69|411.17|408.37|411.49|408.69|411.17|408.37|0
1647570690000|2022-03-18 02:31:30|411.38|408.58|411.28|408.48|411.38|408.58|411.28|408.48|0
1647570700000|2022-03-18 02:31:40|411.17|408.37|411.17|408.37|411.28|408.48|411.17|408.37|0
1647570710000|2022-03-18 02:31:50|411.28|408.48|411.38|408.58|411.38|408.58|411.28|408.48|0
1647570720000|2022-03-18 02:32:00|411.49|408.69|411.38|408.58|411.59|408.79|411.38|408.58|0
1647570730000|2022-03-18 02:32:10|411.59|408.79|411.38|408.58|411.59|408.79|411.38|408.58|0
1647570740000|2022-03-18 02:32:20|411.28|408.48|411.28|408.48|411.28|408.48|411.28|408.48|0
1647570750000|2022-03-18 02:32:30|411.38|408.58|411.17|408.37|411.38|408.58|411.17|408.37|0
1647570760000|2022-03-18 02:32:40|411.38|408.58|411.38|408.58|411.49|408.69|411.38|408.58|0
1647570770000|2022-03-18 02:32:50|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1647570780000|2022-03-18 02:33:00|411.07|408.27|411.07|408.27|411.17|408.37|410.96|408.16|0
1647570790000|2022-03-18 02:33:10|411.28|408.48|411.17|408.37|411.28|408.48|411.17|408.37|0
1647570800000|2022-03-18 02:33:20|411.38|408.58|411.28|408.48|411.38|408.58|411.17|408.37|0
1647570810000|2022-03-18 02:33:30|411.17|408.37|411.38|408.58|411.38|408.58|411.17|408.37|0
1647570820000|2022-03-18 02:33:40|411.17|408.37|411.07|408.27|411.17|408.37|411.07|408.27|0
1647570830000|2022-03-18 02:33:50|411.17|408.37|411.17|408.37|411.17|408.37|411.07|408.27|0
1647570840000|2022-03-18 02:34:00|411.07|408.27|411.17|408.37|411.17|408.37|411.07|408.27|0
1647570850000|2022-03-18 02:34:10|411.28|408.48|411.07|408.27|411.28|408.48|411.07|408.27|0
1647570860000|2022-03-18 02:34:20|410.96|408.16|411.07|408.27|411.07|408.27|410.96|408.16|0
1647570870000|2022-03-18 02:34:30|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1647570890000|2022-03-18 02:34:50|410.76|407.96|410.96|408.16|410.96|408.16|410.76|407.96|0
1647570900000|2022-03-18 02:35:00|410.86|408.06|410.96|408.16|410.96|408.16|410.76|407.96|0
1647570910000|2022-03-18 02:35:10|411.07|408.27|410.96|408.16|411.07|408.27|410.86|408.06|0
1647570920000|2022-03-18 02:35:20|410.86|408.06|410.96|408.16|410.96|408.16|410.86|408.06|0
1647570930000|2022-03-18 02:35:30|411.17|408.37|411.17|408.37|411.28|408.48|411.17|408.37|0
1647570940000|2022-03-18 02:35:40|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1647570950000|2022-03-18 02:35:50|410.76|407.96|411.07|408.27|411.07|408.27|410.66|407.86|0
1647570960000|2022-03-18 02:36:00|410.96|408.16|411.07|408.27|411.07|408.27|410.96|408.16|0
1647570970000|2022-03-18 02:36:10|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1647570980000|2022-03-18 02:36:20|411.38|408.58|411.38|408.58|411.38|408.58|411.38|408.58|0
1647570990000|2022-03-18 02:36:30|411.28|408.48|411.48|408.68|411.48|408.68|411.28|408.48|0
1647571000000|2022-03-18 02:36:40|411.58|408.78|411.79|408.99|411.79|408.99|411.58|408.78|0
1647571010000|2022-03-18 02:36:50|411.9|409.1|411.79|408.99|411.9|409.1|411.79|408.99|0
1647571020000|2022-03-18 02:37:00|411.58|408.78|411.79|408.99|411.79|408.99|411.58|408.78|0
1647571030000|2022-03-18 02:37:10|411.58|408.78|411.69|408.89|411.69|408.89|411.58|408.78|0
1647571040000|2022-03-18 02:37:20|411.79|408.99|411.79|408.99|411.9|409.1|411.79|408.99|0
1647571050000|2022-03-18 02:37:30|411.69|408.89|411.69|408.89|411.79|408.99|411.69|408.89|0
1647571060000|2022-03-18 02:37:40|411.58|408.78|411.79|408.99|411.79|408.99|411.58|408.78|0
1647571090000|2022-03-18 02:38:10|412|409.2|411.79|408.99|412|409.2|411.69|408.89|0
1647571110000|2022-03-18 02:38:30|411.9|409.1|412.11|409.31|412.11|409.31|411.79|408.99|0
1647571120000|2022-03-18 02:38:40|412.2|409.4|412.31|409.51|412.31|409.51|412.2|409.4|0
1647571130000|2022-03-18 02:38:50|412.41|409.61|412.2|409.4|412.41|409.61|412.2|409.4|0
1647571140000|2022-03-18 02:39:00|412.31|409.51|412.2|409.4|412.31|409.51|412.2|409.4|0
1647571150000|2022-03-18 02:39:10|412|409.2|412.31|409.51|412.31|409.51|412|409.2|0
1647571160000|2022-03-18 02:39:20|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1647571170000|2022-03-18 02:39:30|412.52|409.72|412.41|409.61|412.52|409.72|412.41|409.61|0
1647571180000|2022-03-18 02:39:40|412.2|409.4|412.2|409.4|412.2|409.4|412.2|409.4|0
1647571190000|2022-03-18 02:39:50|412.31|409.51|412.31|409.51|412.31|409.51|412.31|409.51|0
1647571200000|2022-03-18 02:40:00|412.41|409.61|412.2|409.4|412.41|409.61|412.2|409.4|0
1647571210000|2022-03-18 02:40:10|412.31|409.51|412.31|409.51|412.31|409.51|412.2|409.4|0
1647571220000|2022-03-18 02:40:20|412.1|409.3|412.2|409.4|412.2|409.4|412.1|409.3|0
1647571230000|2022-03-18 02:40:30|412.31|409.51|412.2|409.4|412.31|409.51|412.2|409.4|0
1647571250000|2022-03-18 02:40:50|412.31|409.51|412.2|409.4|412.31|409.51|412.2|409.4|0
1647571260000|2022-03-18 02:41:00|412.1|409.3|412|409.2|412.1|409.3|412|409.2|0
1647571270000|2022-03-18 02:41:10|412.1|409.3|412|409.2|412.1|409.3|412|409.2|0
1647571280000|2022-03-18 02:41:20|411.9|409.1|412|409.2|412|409.2|411.9|409.1|0
1647571290000|2022-03-18 02:41:30|411.79|408.99|411.79|408.99|411.79|408.99|411.79|408.99|0
1647571310000|2022-03-18 02:41:50|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1647571320000|2022-03-18 02:42:00|411.79|408.99|411.79|408.99|412|409.2|411.79|408.99|0
1647571340000|2022-03-18 02:42:20|411.58|408.78|411.37|408.57|411.58|408.78|411.37|408.57|0
1647571350000|2022-03-18 02:42:30|411.17|408.37|411.17|408.37|411.17|408.37|411.17|408.37|0
1647571360000|2022-03-18 02:42:40|411.37|408.57|411.37|408.57|411.37|408.57|411.17|408.37|0
1647571370000|2022-03-18 02:42:50|411.28|408.48|411.48|408.68|411.48|408.68|411.28|408.48|0
1647571380000|2022-03-18 02:43:00|411.37|408.57|411.17|408.37|411.37|408.57|411.17|408.37|0
1647571400000|2022-03-18 02:43:20|411.28|408.48|411.17|408.37|411.28|408.48|411.17|408.37|0
1647571410000|2022-03-18 02:43:30|411.28|408.48|411.37|408.57|411.37|408.57|411.27|408.47|0
1647571420000|2022-03-18 02:43:40|411.48|408.68|411.48|408.68|411.48|408.68|411.37|408.57|0
1647571430000|2022-03-18 02:43:50|411.37|408.57|411.48|408.68|411.48|408.68|411.27|408.47|0
1647571440000|2022-03-18 02:44:00|411.58|408.78|411.37|408.57|411.58|408.78|411.37|408.57|0
1647571450000|2022-03-18 02:44:10|411.58|408.78|411.79|408.99|411.79|408.99|411.48|408.68|0
1647571460000|2022-03-18 02:44:20|412|409.2|411.79|408.99|412|409.2|411.79|408.99|0
1647571470000|2022-03-18 02:44:30|411.9|409.1|411.79|408.99|411.9|409.1|411.79|408.99|0
1647571480000|2022-03-18 02:44:40|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1647571490000|2022-03-18 02:44:50|411.79|408.99|411.9|409.1|412|409.2|411.79|408.99|0
1647571500000|2022-03-18 02:45:00|411.79|408.99|411.79|408.99|412|409.2|411.79|408.99|0
1647571510000|2022-03-18 02:45:10|411.58|408.78|411.58|408.78|411.58|408.78|411.48|408.68|0
1647571520000|2022-03-18 02:45:20|411.48|408.68|411.37|408.57|411.48|408.68|411.37|408.57|0
1647571530000|2022-03-18 02:45:30|411.48|408.68|411.58|408.78|411.58|408.78|411.48|408.68|0
1647571540000|2022-03-18 02:45:40|411.79|408.99|411.79|408.99|412|409.2|411.79|408.99|0
1647571550000|2022-03-18 02:45:50|411.9|409.1|411.9|409.1|411.9|409.1|411.9|409.1|0
1647571560000|2022-03-18 02:46:00|412|409.2|412|409.2|412|409.2|412|409.2|0
1647571580000|2022-03-18 02:46:20|411.99|409.19|411.58|408.78|411.99|409.19|411.58|408.78|0
1647571590000|2022-03-18 02:46:30|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1647571610000|2022-03-18 02:46:50|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1647571620000|2022-03-18 02:47:00|411.07|408.27|411.07|408.27|411.07|408.27|411.07|408.27|0
1647571630000|2022-03-18 02:47:10|411.17|408.37|410.75|407.95|411.17|408.37|410.75|407.95|0
1647571640000|2022-03-18 02:47:20|410.96|408.16|410.96|408.16|410.96|408.16|410.96|408.16|0
1647571650000|2022-03-18 02:47:30|411.17|408.37|411.17|408.37|411.17|408.37|411.17|408.37|0
1647571660000|2022-03-18 02:47:40|411.37|408.57|411.58|408.78|411.58|408.78|411.37|408.57|0
1647571670000|2022-03-18 02:47:50|411.89|409.09|411.58|408.78|411.89|409.09|411.58|408.78|0
1647571680000|2022-03-18 02:48:00|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1647571690000|2022-03-18 02:48:10|411.17|408.37|411.37|408.57|411.37|408.57|411.17|408.37|0
1647571700000|2022-03-18 02:48:20|411.48|408.68|411.58|408.78|411.58|408.78|411.48|408.68|0
1647571710000|2022-03-18 02:48:30|411.48|408.68|411.48|408.68|411.48|408.68|411.48|408.68|0
1647571720000|2022-03-18 02:48:40|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1647571730000|2022-03-18 02:48:50|411.48|408.68|411.58|408.78|411.58|408.78|411.48|408.68|0
1647571740000|2022-03-18 02:49:00|411.69|408.89|411.79|408.99|411.89|409.09|411.69|408.89|0
1647571750000|2022-03-18 02:49:10|411.89|409.09|411.79|408.99|411.89|409.09|411.79|408.99|0
1647571760000|2022-03-18 02:49:20|411.89|409.09|411.99|409.19|412.1|409.3|411.89|409.09|0
1647571770000|2022-03-18 02:49:30|411.79|408.99|411.99|409.19|411.99|409.19|411.79|408.99|0
1647571780000|2022-03-18 02:49:40|411.69|408.89|411.99|409.19|411.99|409.19|411.69|408.89|0
1647571790000|2022-03-18 02:49:50|412.2|409.4|411.99|409.19|412.2|409.4|411.99|409.19|0
1647571800000|2022-03-18 02:50:00|412.1|409.3|412.1|409.3|412.1|409.3|411.99|409.19|0
1647571810000|2022-03-18 02:50:10|411.99|409.19|412.1|409.3|412.1|409.3|411.99|409.19|0
1647571820000|2022-03-18 02:50:20|411.99|409.19|411.58|408.78|411.99|409.19|411.58|408.78|0
1647571830000|2022-03-18 02:50:30|411.79|408.99|411.58|408.78|411.79|408.99|411.58|408.78|0
1647571850000|2022-03-18 02:50:50|411.69|408.89|411.69|408.89|411.69|408.89|411.69|408.89|0
1647571860000|2022-03-18 02:51:00|411.58|408.78|411.58|408.78|411.58|408.78|411.58|408.78|0
1647571870000|2022-03-18 02:51:10|411.69|408.89|411.79|408.99|411.79|408.99|411.69|408.89|0
1647571880000|2022-03-18 02:51:20|411.89|409.09|411.79|408.99|411.89|409.09|411.69|408.89|0
1647571890000|2022-03-18 02:51:30|411.89|409.09|411.79|408.99|411.89|409.09|411.79|408.99|0
1647571900000|2022-03-18 02:51:40|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1647571910000|2022-03-18 02:51:50|411.79|408.99|411.89|409.09|411.89|409.09|411.58|408.78|0
1647571920000|2022-03-18 02:52:00|411.79|408.99|411.79|408.99|411.79|408.99|411.58|408.78|0
1647571950000|2022-03-18 02:52:30|411.89|409.09|411.79|408.99|411.89|409.09|411.79|408.99|0
1647571970000|2022-03-18 02:52:50|411.69|408.89|411.99|409.19|411.99|409.19|411.69|408.89|0
1647571990000|2022-03-18 02:53:10|412.2|409.4|412.1|409.3|412.2|409.4|412.1|409.3|0
1647572000000|2022-03-18 02:53:20|412.2|409.4|412.31|409.51|412.31|409.51|412.2|409.4|0
1647572010000|2022-03-18 02:53:30|412.2|409.4|412.41|409.61|412.41|409.61|412.2|409.4|0
1647572030000|2022-03-18 02:53:50|412.51|409.71|412.61|409.81|412.61|409.81|412.51|409.71|0
1647572040000|2022-03-18 02:54:00|412.51|409.71|412.41|409.61|412.51|409.71|412.41|409.61|0
1647572060000|2022-03-18 02:54:20|412.61|409.81|412.41|409.61|412.61|409.81|412.41|409.61|0
1647572070000|2022-03-18 02:54:30|412.51|409.71|412.51|409.71|412.51|409.71|412.41|409.61|0
1647572080000|2022-03-18 02:54:40|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1647572100000|2022-03-18 02:55:00|412.51|409.71|412.41|409.61|412.51|409.71|412.41|409.61|0
1647572120000|2022-03-18 02:55:20|412.51|409.71|412.41|409.61|412.61|409.81|412.41|409.61|0
1647572130000|2022-03-18 02:55:30|412.31|409.51|412.51|409.71|412.51|409.71|412.31|409.51|0
1647572140000|2022-03-18 02:55:40|412.41|409.61|412.2|409.4|412.41|409.61|412.2|409.4|0
1647572160000|2022-03-18 02:56:00|411.99|409.19|411.99|409.19|411.99|409.19|411.99|409.19|0
1647572170000|2022-03-18 02:56:10|412.41|409.61|412.51|409.71|412.51|409.71|412.41|409.61|0
1647572180000|2022-03-18 02:56:20|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1647572190000|2022-03-18 02:56:30|412.31|409.51|412.31|409.51|412.31|409.51|412.2|409.4|0
1647572200000|2022-03-18 02:56:40|412.2|409.4|412.2|409.4|412.2|409.4|412.2|409.4|0
1647572210000|2022-03-18 02:56:50|412.31|409.51|412.31|409.51|412.31|409.51|412.31|409.51|0
1647572220000|2022-03-18 02:57:00|412.51|409.71|412.41|409.61|412.51|409.71|412.41|409.61|0
1647572230000|2022-03-18 02:57:10|412.2|409.4|412.2|409.4|412.2|409.4|412.2|409.4|0
1647572260000|2022-03-18 02:57:40|411.99|409.19|411.99|409.19|411.99|409.19|411.99|409.19|0
1647572270000|2022-03-18 02:57:50|412.2|409.4|412.2|409.4|412.2|409.4|412.2|409.4|0
1647572280000|2022-03-18 02:58:00|411.99|409.19|412.2|409.4|412.2|409.4|411.99|409.19|0
1647572290000|2022-03-18 02:58:10|412.1|409.3|412.1|409.3|412.1|409.3|412.1|409.3|0
1647572300000|2022-03-18 02:58:20|412.2|409.4|411.78|408.98|412.2|409.4|411.78|408.98|0
1647572320000|2022-03-18 02:58:40|411.89|409.09|411.89|409.09|411.89|409.09|411.89|409.09|0
1647572330000|2022-03-18 02:58:50|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1647572340000|2022-03-18 02:59:00|411.99|409.19|411.99|409.19|411.99|409.19|411.99|409.19|0
1647572350000|2022-03-18 02:59:10|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1647572370000|2022-03-18 02:59:30|411.58|408.78|411.58|408.78|411.58|408.78|411.58|408.78|0
1647572390000|2022-03-18 02:59:50|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1647572400000|2022-03-18 03:00:00|411.27|408.47|411.37|408.57|411.37|408.57|411.27|408.47|0
1647572420000|2022-03-18 03:00:20|411.48|408.68|411.37|408.57|411.48|408.68|411.27|408.47|0
1647572450000|2022-03-18 03:00:50|411.27|408.47|411.16|408.36|411.27|408.47|411.16|408.36|0
1647572460000|2022-03-18 03:01:00|410.95|408.15|410.95|408.15|410.95|408.15|410.75|407.95|0
1647572470000|2022-03-18 03:01:10|410.85|408.05|410.95|408.15|410.95|408.15|410.85|408.05|0
1647572490000|2022-03-18 03:01:30|411.06|408.26|411.06|408.26|411.06|408.26|411.06|408.26|0
1647572500000|2022-03-18 03:01:40|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1647572510000|2022-03-18 03:01:50|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1647572520000|2022-03-18 03:02:00|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1647572540000|2022-03-18 03:02:20|411.37|408.57|411.37|408.57|411.37|408.57|411.37|408.57|0
1647572550000|2022-03-18 03:02:30|411.78|408.98|411.57|408.77|411.78|408.98|411.57|408.77|0
1647572560000|2022-03-18 03:02:40|411.68|408.88|411.68|408.88|411.68|408.88|411.68|408.88|0
1647572570000|2022-03-18 03:02:50|411.57|408.77|411.78|408.98|411.89|409.09|411.57|408.77|0
1647572580000|2022-03-18 03:03:00|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1647572590000|2022-03-18 03:03:10|410.75|407.95|410.85|408.05|410.85|408.05|410.75|407.95|0
1647572600000|2022-03-18 03:03:20|410.75|407.95|410.95|408.15|410.95|408.15|410.75|407.95|0
1647572630000|2022-03-18 03:03:50|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1647572640000|2022-03-18 03:04:00|411.27|408.47|411.57|408.77|411.57|408.77|411.16|408.36|0
1647572650000|2022-03-18 03:04:10|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1647572660000|2022-03-18 03:04:20|411.57|408.77|411.37|408.57|411.57|408.77|411.37|408.57|0
1647572670000|2022-03-18 03:04:30|411.57|408.77|411.57|408.77|411.57|408.77|411.57|408.77|0
1647572680000|2022-03-18 03:04:40|411.68|408.88|411.57|408.77|411.68|408.88|411.57|408.77|0
1647572690000|2022-03-18 03:04:50|411.68|408.88|411.78|408.98|411.78|408.98|411.57|408.77|0
1647572700000|2022-03-18 03:05:00|411.68|408.88|411.78|408.98|411.78|408.98|411.68|408.88|0
1647572710000|2022-03-18 03:05:10|412.2|409.4|411.99|409.19|412.2|409.4|411.99|409.19|0
1647572730000|2022-03-18 03:05:30|412.1|409.3|412.2|409.4|412.2|409.4|412.1|409.3|0
1647572740000|2022-03-18 03:05:40|411.99|409.19|411.99|409.19|412.2|409.4|411.99|409.19|0
1647572750000|2022-03-18 03:05:50|412.2|409.4|412.2|409.4|412.2|409.4|412.2|409.4|0
1647572760000|2022-03-18 03:06:00|412.4|409.6|412.4|409.6|412.4|409.6|412.3|409.5|0
1647572770000|2022-03-18 03:06:10|412.2|409.4|412.3|409.5|412.3|409.5|412.2|409.4|0
1647572780000|2022-03-18 03:06:20|412.2|409.4|412.2|409.4|412.4|409.6|412.2|409.4|0
1647572790000|2022-03-18 03:06:30|412.3|409.5|412.4|409.6|412.4|409.6|412.3|409.5|0
1647572810000|2022-03-18 03:06:50|412.19|409.39|412.19|409.39|412.19|409.39|412.19|409.39|0
1647572820000|2022-03-18 03:07:00|411.99|409.19|411.89|409.09|411.99|409.19|411.78|408.98|0
1647572830000|2022-03-18 03:07:10|411.78|408.98|411.89|409.09|411.99|409.19|411.78|408.98|0
1647572840000|2022-03-18 03:07:20|411.78|408.98|411.99|409.19|411.99|409.19|411.78|408.98|0
1647572850000|2022-03-18 03:07:30|412.1|409.3|412.19|409.39|412.19|409.39|412.1|409.3|0
1647572860000|2022-03-18 03:07:40|411.99|409.19|411.99|409.19|411.99|409.19|411.99|409.19|0
1647572870000|2022-03-18 03:07:50|411.89|409.09|411.99|409.19|411.99|409.19|411.89|409.09|0
1647572880000|2022-03-18 03:08:00|411.78|408.98|411.99|409.19|411.99|409.19|411.78|408.98|0
1647572890000|2022-03-18 03:08:10|411.78|408.98|411.78|408.98|411.78|408.98|411.78|408.98|0
1647572910000|2022-03-18 03:08:30|411.57|408.77|411.99|409.19|411.99|409.19|411.57|408.77|0
1647572920000|2022-03-18 03:08:40|412.09|409.29|411.99|409.19|412.09|409.29|411.99|409.19|0
1647572930000|2022-03-18 03:08:50|411.78|408.98|412.09|409.29|412.09|409.29|411.78|408.98|0
1647572940000|2022-03-18 03:09:00|412.3|409.5|411.99|409.19|412.3|409.5|411.99|409.19|0
1647572950000|2022-03-18 03:09:10|412.19|409.39|412.09|409.29|412.19|409.39|412.09|409.29|0
1647572960000|2022-03-18 03:09:20|412.19|409.39|412.09|409.29|412.19|409.39|412.09|409.29|0
1647572970000|2022-03-18 03:09:30|411.99|409.19|412.19|409.39|412.19|409.39|411.99|409.19|0
1647572980000|2022-03-18 03:09:40|412.09|409.29|411.99|409.19|412.09|409.29|411.99|409.19|0
1647573000000|2022-03-18 03:10:00|412.19|409.39|412.19|409.39|412.19|409.39|411.99|409.19|0
1647573010000|2022-03-18 03:10:10|412.4|409.6|412.4|409.6|412.4|409.6|412.19|409.39|0
1647573030000|2022-03-18 03:10:30|412.19|409.39|412.4|409.6|412.4|409.6|412.19|409.39|0
1647573040000|2022-03-18 03:10:40|412.19|409.39|412.19|409.39|412.19|409.39|412.19|409.39|0
1647573050000|2022-03-18 03:10:50|412.3|409.5|412.4|409.6|412.4|409.6|412.3|409.5|0
1647573060000|2022-03-18 03:11:00|412.3|409.5|412.19|409.39|412.3|409.5|412.19|409.39|0
1647573070000|2022-03-18 03:11:10|412.3|409.5|412.4|409.6|412.4|409.6|412.3|409.5|0
1647573080000|2022-03-18 03:11:20|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1647573090000|2022-03-18 03:11:30|412.82|410.02|412.61|409.81|412.82|410.02|412.61|409.81|0
1647573100000|2022-03-18 03:11:40|413.23|410.43|413.44|410.64|413.44|410.64|413.23|410.43|0
1647573110000|2022-03-18 03:11:50|414.17|411.37|413.85|411.05|414.17|411.37|413.65|410.85|0
1647573120000|2022-03-18 03:12:00|413.75|410.95|413.85|411.05|413.85|411.05|413.65|410.85|0
1647573130000|2022-03-18 03:12:10|413.44|410.64|413.23|410.43|413.44|410.64|413.23|410.43|0
1647573140000|2022-03-18 03:12:20|413.13|410.33|413.02|410.22|413.13|410.33|412.82|410.02|0
1647573150000|2022-03-18 03:12:30|412.72|409.92|412.72|409.92|412.72|409.92|412.72|409.92|0
1647573160000|2022-03-18 03:12:40|412.61|409.81|412.82|410.02|412.82|410.02|412.61|409.81|0
1647573170000|2022-03-18 03:12:50|412.61|409.81|412.61|409.81|412.61|409.81|412.4|409.6|0
1647573180000|2022-03-18 03:13:00|412.4|409.6|412.72|409.92|412.72|409.92|412.4|409.6|0
1647573190000|2022-03-18 03:13:10|412.61|409.81|412.72|409.92|412.72|409.92|412.61|409.81|0
1647573200000|2022-03-18 03:13:20|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1647573210000|2022-03-18 03:13:30|413.02|410.22|413.23|410.43|413.23|410.43|413.02|410.22|0
1647573220000|2022-03-18 03:13:40|413.02|410.22|412.4|409.6|413.02|410.22|412.4|409.6|0
1647573230000|2022-03-18 03:13:50|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1647573240000|2022-03-18 03:14:00|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1647573250000|2022-03-18 03:14:10|412.72|409.92|412.61|409.81|412.81|410.01|412.61|409.81|0
1647573260000|2022-03-18 03:14:20|412.81|410.01|412.81|410.01|412.92|410.12|412.81|410.01|0
1647573270000|2022-03-18 03:14:30|412.92|410.12|413.02|410.22|413.02|410.22|412.92|410.12|0
1647573280000|2022-03-18 03:14:40|412.61|409.81|412.4|409.6|412.61|409.81|412.4|409.6|0
1647573290000|2022-03-18 03:14:50|412.51|409.71|412.19|409.39|412.51|409.71|412.19|409.39|0
1647573310000|2022-03-18 03:15:10|412.51|409.71|412.61|409.81|412.61|409.81|412.51|409.71|0
1647573320000|2022-03-18 03:15:20|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1647573330000|2022-03-18 03:15:30|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1647573340000|2022-03-18 03:15:40|412.81|410.01|412.92|410.12|412.92|410.12|412.81|410.01|0
1647573350000|2022-03-18 03:15:50|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1647573360000|2022-03-18 03:16:00|412.92|410.12|412.4|409.6|412.92|410.12|412.4|409.6|0
1647573380000|2022-03-18 03:16:20|412.61|409.81|412.81|410.01|412.81|410.01|412.61|409.81|0
1647573390000|2022-03-18 03:16:30|412.92|410.12|412.81|410.01|412.92|410.12|412.81|410.01|0
1647573400000|2022-03-18 03:16:40|413.02|410.22|412.81|410.01|413.02|410.22|412.61|409.81|0
1647573410000|2022-03-18 03:16:50|411.98|409.18|411.88|409.08|412.09|409.29|411.88|409.08|0
1647573420000|2022-03-18 03:17:00|411.57|408.77|412.19|409.39|412.19|409.39|411.57|408.77|0
1647573430000|2022-03-18 03:17:10|412.4|409.6|412.61|409.81|412.61|409.81|412.4|409.6|0
1647573440000|2022-03-18 03:17:20|412.3|409.5|412.4|409.6|412.61|409.81|412.3|409.5|0
1647573450000|2022-03-18 03:17:30|412.19|409.39|412.51|409.71|412.51|409.71|412.19|409.39|0
1647573460000|2022-03-18 03:17:40|412.19|409.39|412.4|409.6|412.4|409.6|412.19|409.39|0
1647573470000|2022-03-18 03:17:50|412.19|409.39|412.19|409.39|412.19|409.39|412.19|409.39|0
1647573480000|2022-03-18 03:18:00|412.4|409.6|412.4|409.6|412.4|409.6|412.4|409.6|0
1647573490000|2022-03-18 03:18:10|412.09|409.29|412.19|409.39|412.19|409.39|412.09|409.29|0
1647573500000|2022-03-18 03:18:20|412.3|409.5|412.4|409.6|412.4|409.6|412.19|409.39|0
1647573510000|2022-03-18 03:18:30|412.19|409.39|412.19|409.39|412.19|409.39|412.19|409.39|0
1647573520000|2022-03-18 03:18:40|412.3|409.5|412.4|409.6|412.4|409.6|412.3|409.5|0
1647573530000|2022-03-18 03:18:50|412.19|409.39|412.19|409.39|412.19|409.39|412.09|409.29|0
1647573540000|2022-03-18 03:19:00|412.4|409.6|412.81|410.01|412.81|410.01|412.4|409.6|0
1647573550000|2022-03-18 03:19:10|412.92|410.12|413.02|410.22|413.02|410.22|412.92|410.12|0
1647573560000|2022-03-18 03:19:20|412.81|410.01|412.81|410.01|413.02|410.22|412.81|410.01|0
1647573570000|2022-03-18 03:19:30|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1647573580000|2022-03-18 03:19:40|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1647573590000|2022-03-18 03:19:50|412.92|410.12|413.64|410.84|413.64|410.84|412.92|410.12|0
1647573600000|2022-03-18 03:20:00|413.75|410.95|413.64|410.84|413.75|410.95|413.54|410.74|0
1647573610000|2022-03-18 03:20:10|413.54|410.74|413.64|410.84|413.64|410.84|413.54|410.74|0
1647573620000|2022-03-18 03:20:20|413.54|410.74|413.43|410.63|413.54|410.74|413.43|410.63|0
1647573630000|2022-03-18 03:20:30|413.34|410.54|413.85|411.05|413.85|411.05|413.34|410.54|0
1647573640000|2022-03-18 03:20:40|414.06|411.26|414.06|411.26|414.06|411.26|414.06|411.26|0
1647573650000|2022-03-18 03:20:50|414.17|411.37|414.68|411.88|414.89|412.09|414.17|411.37|0
1647573660000|2022-03-18 03:21:00|414.47|411.67|414.06|411.26|414.47|411.67|414.06|411.26|0
1647573670000|2022-03-18 03:21:10|413.23|410.43|413.43|410.63|413.43|410.63|413.23|410.43|0
1647573680000|2022-03-18 03:21:20|413.54|410.74|413.64|410.84|413.64|410.84|413.54|410.74|0
1647573690000|2022-03-18 03:21:30|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1647573700000|2022-03-18 03:21:40|413.54|410.74|413.43|410.63|413.54|410.74|413.43|410.63|0
1647573720000|2022-03-18 03:22:00|413.33|410.53|413.02|410.22|413.33|410.53|413.02|410.22|0
1647573730000|2022-03-18 03:22:10|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1647573740000|2022-03-18 03:22:20|412.6|409.8|412.4|409.6|412.6|409.8|412.4|409.6|0
1647573750000|2022-03-18 03:22:30|412.5|409.7|412.4|409.6|412.6|409.8|412.4|409.6|0
1647573760000|2022-03-18 03:22:40|412.5|409.7|412.5|409.7|412.5|409.7|412.5|409.7|0
1647573770000|2022-03-18 03:22:50|412.6|409.8|412.6|409.8|412.71|409.91|412.6|409.8|0
1647573780000|2022-03-18 03:23:00|412.71|409.91|412.6|409.8|412.71|409.91|412.6|409.8|0
1647573790000|2022-03-18 03:23:10|412.81|410.01|413.02|410.22|413.02|410.22|412.81|410.01|0
1647573800000|2022-03-18 03:23:20|412.81|410.01|413.02|410.22|413.02|410.22|412.81|410.01|0
1647573820000|2022-03-18 03:23:40|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1647573830000|2022-03-18 03:23:50|412.92|410.12|413.02|410.22|413.02|410.22|412.92|410.12|0
1647573840000|2022-03-18 03:24:00|413.13|410.33|413.64|410.84|413.64|410.84|413.02|410.22|0
1647573850000|2022-03-18 03:24:10|413.85|411.05|413.85|411.05|413.85|411.05|413.85|411.05|0
1647573860000|2022-03-18 03:24:20|414.06|411.26|414.06|411.26|414.06|411.26|414.06|411.26|0
1647573880000|2022-03-18 03:24:40|413.85|411.05|413.85|411.05|413.85|411.05|413.85|411.05|0
1647573890000|2022-03-18 03:24:50|413.75|410.95|413.85|411.05|413.85|411.05|413.75|410.95|0
1647573900000|2022-03-18 03:25:00|414.06|411.26|414.06|411.26|414.06|411.26|414.06|411.26|0
1647573920000|2022-03-18 03:25:20|414.26|411.46|414.06|411.26|414.26|411.46|414.06|411.26|0
1647573930000|2022-03-18 03:25:30|413.96|411.16|413.75|410.95|413.96|411.16|413.75|410.95|0
1647573940000|2022-03-18 03:25:40|413.64|410.84|413.64|410.84|413.85|411.05|413.54|410.74|0
1647573950000|2022-03-18 03:25:50|413.75|410.95|413.64|410.84|413.75|410.95|413.64|410.84|0
1647573960000|2022-03-18 03:26:00|413.54|410.74|413.64|410.84|413.64|410.84|413.54|410.74|0
1647573980000|2022-03-18 03:26:20|413.54|410.74|413.64|410.84|413.64|410.84|413.54|410.74|0
1647573990000|2022-03-18 03:26:30|413.54|410.74|413.54|410.74|413.54|410.74|413.54|410.74|0
1647574000000|2022-03-18 03:26:40|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1647574010000|2022-03-18 03:26:50|413.54|410.74|413.43|410.63|413.54|410.74|413.43|410.63|0
1647574020000|2022-03-18 03:27:00|413.64|410.84|413.75|410.95|413.75|410.95|413.64|410.84|0
1647574030000|2022-03-18 03:27:10|413.85|411.05|413.75|410.95|413.85|411.05|413.75|410.95|0
1647574040000|2022-03-18 03:27:20|413.85|411.05|414.06|411.26|414.06|411.26|413.75|410.95|0
1647574070000|2022-03-18 03:27:50|413.75|410.95|413.85|411.05|413.85|411.05|413.75|410.95|0
1647574080000|2022-03-18 03:28:00|413.96|411.16|413.64|410.84|413.96|411.16|413.64|410.84|0
1647574090000|2022-03-18 03:28:10|413.43|410.63|413.64|410.84|413.64|410.84|413.43|410.63|0
1647574100000|2022-03-18 03:28:20|413.54|410.74|413.43|410.63|413.54|410.74|413.43|410.63|0
1647574120000|2022-03-18 03:28:40|413.54|410.74|413.64|410.84|413.64|410.84|413.54|410.74|0
1647574140000|2022-03-18 03:29:00|413.54|410.74|413.43|410.63|413.54|410.74|413.43|410.63|0
1647574150000|2022-03-18 03:29:10|413.54|410.74|413.64|410.84|413.64|410.84|413.54|410.74|0
1647574160000|2022-03-18 03:29:20|413.54|410.74|413.64|410.84|413.64|410.84|413.54|410.74|0
1647574170000|2022-03-18 03:29:30|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1647574190000|2022-03-18 03:29:50|413.54|410.74|413.85|411.05|413.85|411.05|413.54|410.74|0
1647574200000|2022-03-18 03:30:00|413.64|410.84|413.43|410.63|413.64|410.84|413.43|410.63|0
1647574210000|2022-03-18 03:30:10|413.54|410.74|413.43|410.63|413.54|410.74|413.43|410.63|0
1647574220000|2022-03-18 03:30:20|413.54|410.74|413.75|410.95|413.75|410.95|413.54|410.74|0
1647574230000|2022-03-18 03:30:30|414.05|411.25|413.85|411.05|414.05|411.25|413.85|411.05|0
1647574260000|2022-03-18 03:31:00|413.64|410.84|413.64|410.84|413.85|411.05|413.64|410.84|0
1647574270000|2022-03-18 03:31:10|413.75|410.95|413.75|410.95|413.75|410.95|413.75|410.95|0
1647574280000|2022-03-18 03:31:20|413.85|411.05|413.64|410.84|413.85|411.05|413.64|410.84|0
1647574290000|2022-03-18 03:31:30|413.85|411.05|413.75|410.95|413.85|411.05|413.75|410.95|0
1647574300000|2022-03-18 03:31:40|413.85|411.05|413.85|411.05|413.85|411.05|413.85|411.05|0
1647574310000|2022-03-18 03:31:50|413.95|411.15|414.05|411.25|414.05|411.25|413.95|411.15|0
1647574320000|2022-03-18 03:32:00|413.95|411.15|413.95|411.15|413.95|411.15|413.95|411.15|0
1647574330000|2022-03-18 03:32:10|413.85|411.05|413.95|411.15|413.95|411.15|413.85|411.05|0
1647574340000|2022-03-18 03:32:20|414.05|411.25|413.43|410.63|414.05|411.25|413.43|410.63|0
1647574350000|2022-03-18 03:32:30|413.64|410.84|413.43|410.63|413.64|410.84|413.43|410.63|0
1647574360000|2022-03-18 03:32:40|413.22|410.42|412.81|410.01|413.22|410.42|412.81|410.01|0
1647574380000|2022-03-18 03:33:00|412.92|410.12|412.92|410.12|413.02|410.22|412.81|410.01|0
1647574390000|2022-03-18 03:33:10|412.81|410.01|412.81|410.01|412.92|410.12|412.81|410.01|0
1647574400000|2022-03-18 03:33:20|412.92|410.12|412.6|409.8|412.92|410.12|412.6|409.8|0
1647574410000|2022-03-18 03:33:30|412.5|409.7|412.5|409.7|412.6|409.8|412.5|409.7|0
1647574420000|2022-03-18 03:33:40|412.6|409.8|412.6|409.8|412.6|409.8|412.5|409.7|0
1647574440000|2022-03-18 03:34:00|412.71|409.91|412.71|409.91|412.81|410.01|412.71|409.91|0
1647574450000|2022-03-18 03:34:10|412.81|410.01|412.81|410.01|412.92|410.12|412.81|410.01|0
1647574460000|2022-03-18 03:34:20|412.92|410.12|413.01|410.21|413.01|410.21|412.81|410.01|0
1647574470000|2022-03-18 03:34:30|412.81|410.01|412.81|410.01|412.81|410.01|412.81|410.01|0
1647574480000|2022-03-18 03:34:40|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1647574490000|2022-03-18 03:34:50|413.01|410.21|413.01|410.21|413.12|410.32|413.01|410.21|0
1647574500000|2022-03-18 03:35:00|413.12|410.32|412.81|410.01|413.12|410.32|412.81|410.01|0
1647574510000|2022-03-18 03:35:10|413.01|410.21|412.81|410.01|413.01|410.21|412.81|410.01|0
1647574520000|2022-03-18 03:35:20|412.71|409.91|412.6|409.8|412.71|409.91|412.6|409.8|0
1647574530000|2022-03-18 03:35:30|412.71|409.91|412.71|409.91|412.71|409.91|412.71|409.91|0
1647574540000|2022-03-18 03:35:40|412.81|410.01|412.39|409.59|412.81|410.01|412.39|409.59|0
1647574550000|2022-03-18 03:35:50|412.5|409.7|412.71|409.91|412.71|409.91|412.5|409.7|0
1647574560000|2022-03-18 03:36:00|412.5|409.7|412.81|410.01|412.81|410.01|412.5|409.7|0
1647574570000|2022-03-18 03:36:10|412.91|410.11|412.81|410.01|412.91|410.11|412.81|410.01|0
1647574590000|2022-03-18 03:36:30|413.01|410.21|412.81|410.01|413.01|410.21|412.81|410.01|0
1647574600000|2022-03-18 03:36:40|412.91|410.11|413.01|410.21|413.12|410.32|412.91|410.11|0
1647574620000|2022-03-18 03:37:00|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1647574630000|2022-03-18 03:37:10|413.33|410.53|413.43|410.63|413.43|410.63|413.33|410.53|0
1647574640000|2022-03-18 03:37:20|413.64|410.84|413.64|410.84|413.64|410.84|413.64|410.84|0
1647574650000|2022-03-18 03:37:30|413.43|410.63|413.64|410.84|413.74|410.94|413.43|410.63|0
1647574660000|2022-03-18 03:37:40|413.74|410.94|413.64|410.84|413.74|410.94|413.64|410.84|0
1647574670000|2022-03-18 03:37:50|413.74|410.94|413.64|410.84|413.74|410.94|413.64|410.84|0
1647574680000|2022-03-18 03:38:00|413.43|410.63|413.54|410.74|413.54|410.74|413.33|410.53|0
1647574690000|2022-03-18 03:38:10|413.43|410.63|413.64|410.84|413.64|410.84|413.43|410.63|0
1647574700000|2022-03-18 03:38:20|413.74|410.94|413.84|411.04|413.84|411.04|413.64|410.84|0
1647574710000|2022-03-18 03:38:30|413.54|410.74|413.64|410.84|413.74|410.94|413.54|410.74|0
1647574720000|2022-03-18 03:38:40|413.74|410.94|413.74|410.94|413.74|410.94|413.74|410.94|0
1647574730000|2022-03-18 03:38:50|413.64|410.84|413.64|410.84|413.64|410.84|413.64|410.84|0
1647574740000|2022-03-18 03:39:00|413.84|411.04|413.54|410.74|413.84|411.04|413.43|410.63|0
1647574750000|2022-03-18 03:39:10|413.43|410.63|413.22|410.42|413.43|410.63|413.22|410.42|0
1647574760000|2022-03-18 03:39:20|413.33|410.53|413.22|410.42|413.33|410.53|413.22|410.42|0
1647574770000|2022-03-18 03:39:30|413.43|410.63|413.64|410.84|413.64|410.84|413.43|410.63|0
1647574780000|2022-03-18 03:39:40|413.54|410.74|413.64|410.84|413.64|410.84|413.43|410.63|0
1647574790000|2022-03-18 03:39:50|413.74|410.94|413.84|411.04|413.84|411.04|413.74|410.94|0
1647574810000|2022-03-18 03:40:10|413.95|411.15|413.54|410.74|413.95|411.15|413.54|410.74|0
1647574820000|2022-03-18 03:40:20|413.43|410.63|413.43|410.63|413.43|410.63|413.43|410.63|0
1647574830000|2022-03-18 03:40:30|413.64|410.84|413.74|410.94|413.74|410.94|413.64|410.84|0
1647574840000|2022-03-18 03:40:40|413.64|410.84|413.22|410.42|413.64|410.84|413.22|410.42|0
1647574850000|2022-03-18 03:40:50|413.33|410.53|413.33|410.53|413.33|410.53|413.33|410.53|0
1647574860000|2022-03-18 03:41:00|413.22|410.42|413.43|410.63|413.64|410.84|413.22|410.42|0
1647574870000|2022-03-18 03:41:10|413.33|410.53|413.22|410.42|413.33|410.53|413.22|410.42|0
1647574900000|2022-03-18 03:41:40|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1647574910000|2022-03-18 03:41:50|412.8|410|412.8|410|412.91|410.11|412.8|410|0
1647574920000|2022-03-18 03:42:00|413.01|410.21|413.22|410.42|413.22|410.42|413.01|410.21|0
1647574940000|2022-03-18 03:42:20|413.12|410.32|413.01|410.21|413.12|410.32|413.01|410.21|0
1647574950000|2022-03-18 03:42:30|412.8|410|413.22|410.42|413.22|410.42|412.8|410|0
1647574970000|2022-03-18 03:42:50|413.01|410.21|413.12|410.32|413.12|410.32|413.01|410.21|0
1647574980000|2022-03-18 03:43:00|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1647575000000|2022-03-18 03:43:20|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1647575010000|2022-03-18 03:43:30|412.8|410|412.8|410|412.8|410|412.8|410|0
1647575040000|2022-03-18 03:44:00|413.01|410.21|413.01|410.21|413.12|410.32|413.01|410.21|0
1647575050000|2022-03-18 03:44:10|412.8|410|412.8|410|412.8|410|412.8|410|0
1647575070000|2022-03-18 03:44:30|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1647575080000|2022-03-18 03:44:40|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1647575090000|2022-03-18 03:44:50|412.8|410|413.01|410.21|413.01|410.21|412.8|410|0
1647575120000|2022-03-18 03:45:20|413.12|410.32|413.01|410.21|413.12|410.32|413.01|410.21|0
1647575150000|2022-03-18 03:45:50|412.8|410|413.01|410.21|413.01|410.21|412.8|410|0
1647575160000|2022-03-18 03:46:00|413.12|410.32|413.12|410.32|413.12|410.32|413.01|410.21|0
1647575170000|2022-03-18 03:46:10|413.01|410.21|413.01|410.21|413.12|410.32|413.01|410.21|0
1647575180000|2022-03-18 03:46:20|412.8|410|412.7|409.9|412.8|410|412.7|409.9|0
1647575190000|2022-03-18 03:46:30|412.6|409.8|412.6|409.8|412.6|409.8|412.5|409.7|0
1647575210000|2022-03-18 03:46:50|412.5|409.7|412.5|409.7|412.5|409.7|412.5|409.7|0
1647575220000|2022-03-18 03:47:00|412.29|409.49|412.39|409.59|412.5|409.7|412.29|409.49|0
1647575230000|2022-03-18 03:47:10|412.5|409.7|412.39|409.59|412.6|409.8|412.29|409.49|0
1647575240000|2022-03-18 03:47:20|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1647575250000|2022-03-18 03:47:30|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1647575260000|2022-03-18 03:47:40|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1647575280000|2022-03-18 03:48:00|411.97|409.17|411.97|409.17|411.97|409.17|411.87|409.07|0
1647575290000|2022-03-18 03:48:10|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1647575310000|2022-03-18 03:48:30|412.39|409.59|412.39|409.59|412.39|409.59|412.39|409.59|0
1647575330000|2022-03-18 03:48:50|412.18|409.38|412.29|409.49|412.29|409.49|412.18|409.38|0
1647575340000|2022-03-18 03:49:00|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1647575350000|2022-03-18 03:49:10|411.77|408.97|411.77|408.97|411.77|408.97|411.77|408.97|0
1647575360000|2022-03-18 03:49:20|412.18|409.38|412.39|409.59|412.5|409.7|412.18|409.38|0
1647575400000|2022-03-18 03:50:00|411.97|409.17|411.97|409.17|411.97|409.17|411.97|409.17|0
1647575410000|2022-03-18 03:50:10|412.18|409.38|412.29|409.49|412.29|409.49|412.18|409.38|0
1647575420000|2022-03-18 03:50:20|412.18|409.38|412.39|409.59|412.39|409.59|412.18|409.38|0
1647575430000|2022-03-18 03:50:30|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1647575440000|2022-03-18 03:50:40|412.39|409.59|412.59|409.79|412.59|409.79|412.29|409.49|0
1647575450000|2022-03-18 03:50:50|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1647575460000|2022-03-18 03:51:00|412.59|409.79|412.7|409.9|412.7|409.9|412.59|409.79|0
1647575470000|2022-03-18 03:51:10|412.59|409.79|412.8|410|412.8|410|412.59|409.79|0
1647575520000|2022-03-18 03:52:00|413.22|410.42|413.01|410.21|413.22|410.42|413.01|410.21|0
1647575540000|2022-03-18 03:52:20|412.8|410|412.8|410|412.8|410|412.8|410|0
1647575560000|2022-03-18 03:52:40|412.91|410.11|412.8|410|412.91|410.11|412.8|410|0
1647575570000|2022-03-18 03:52:50|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1647575580000|2022-03-18 03:53:00|412.8|410|412.8|410|412.8|410|412.8|410|0
1647575600000|2022-03-18 03:53:20|412.91|410.11|413.01|410.21|413.01|410.21|412.91|410.11|0
1647575620000|2022-03-18 03:53:40|412.91|410.11|413.01|410.21|413.01|410.21|412.91|410.11|0
1647575630000|2022-03-18 03:53:50|413.12|410.32|413.01|410.21|413.12|410.32|413.01|410.21|0
1647575640000|2022-03-18 03:54:00|412.8|410|412.8|410|412.8|410|412.8|410|0
1647575660000|2022-03-18 03:54:20|412.59|409.79|412.8|410|412.8|410|412.59|409.79|0
1647575680000|2022-03-18 03:54:40|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1647575700000|2022-03-18 03:55:00|413.01|410.21|412.8|410|413.01|410.21|412.8|410|0
1647575710000|2022-03-18 03:55:10|412.91|410.11|412.8|410|412.91|410.11|412.8|410|0
1647575720000|2022-03-18 03:55:20|412.7|409.9|412.8|410|412.8|410|412.7|409.9|0
1647575740000|2022-03-18 03:55:40|412.91|410.11|412.8|410|412.91|410.11|412.8|410|0
1647575750000|2022-03-18 03:55:50|412.7|409.9|413.01|410.21|413.01|410.21|412.7|409.9|0
1647575760000|2022-03-18 03:56:00|412.91|410.11|413.01|410.21|413.01|410.21|412.91|410.11|0
1647575780000|2022-03-18 03:56:20|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1647575790000|2022-03-18 03:56:30|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1647575800000|2022-03-18 03:56:40|412.8|410|412.8|410|412.8|410|412.8|410|0
1647575810000|2022-03-18 03:56:50|413.01|410.21|413.01|410.21|413.01|410.21|412.91|410.11|0
1647575820000|2022-03-18 03:57:00|412.38|409.58|412.59|409.79|412.59|409.79|412.38|409.58|0
1647575830000|2022-03-18 03:57:10|412.8|410|412.8|410|412.8|410|412.8|410|0
1647575850000|2022-03-18 03:57:30|412.59|409.79|412.38|409.58|412.8|410|412.38|409.58|0
1647575870000|2022-03-18 03:57:50|412.49|409.69|412.49|409.69|412.59|409.79|412.49|409.69|0
1647575880000|2022-03-18 03:58:00|412.28|409.48|412.38|409.58|412.49|409.69|412.28|409.48|0
1647575890000|2022-03-18 03:58:10|412.49|409.69|412.38|409.58|412.59|409.79|412.38|409.58|0
1647575900000|2022-03-18 03:58:20|412.18|409.38|412.18|409.38|412.18|409.38|412.18|409.38|0
1647575910000|2022-03-18 03:58:30|411.97|409.17|412.18|409.38|412.18|409.38|411.97|409.17|0
1647575920000|2022-03-18 03:58:40|411.97|409.17|411.97|409.17|412.08|409.28|411.97|409.17|0
1647575930000|2022-03-18 03:58:50|412.08|409.28|412.08|409.28|412.18|409.38|411.97|409.17|0
1647575940000|2022-03-18 03:59:00|412.18|409.38|412.08|409.28|412.18|409.38|412.08|409.28|0
1647575950000|2022-03-18 03:59:10|411.97|409.17|411.04|408.24|411.97|409.17|410.93|408.13|0
1647575960000|2022-03-18 03:59:20|410.73|407.93|410.93|408.13|410.93|408.13|410.63|407.83|0
1647575970000|2022-03-18 03:59:30|411.14|408.34|411.04|408.24|411.14|408.34|411.04|408.24|0
1647575980000|2022-03-18 03:59:40|411.14|408.34|411.04|408.24|411.14|408.34|410.93|408.13|0
1647575990000|2022-03-18 03:59:50|411.14|408.34|411.14|408.34|411.14|408.34|411.14|408.34|0
1647576000000|2022-03-18 04:00:00|411.25|408.45|411.35|408.55|411.46|408.66|411.25|408.45|0
1647576010000|2022-03-18 04:00:10|411.46|408.66|411.55|408.75|411.55|408.75|411.46|408.66|0
1647576030000|2022-03-18 04:00:30|411.66|408.86|411.35|408.55|411.66|408.86|411.35|408.55|0
1647576040000|2022-03-18 04:00:40|411.25|408.45|411.35|408.55|411.55|408.75|411.25|408.45|0
1647576060000|2022-03-18 04:01:00|411.14|408.34|411.04|408.24|411.14|408.34|411.04|408.24|0
1647576070000|2022-03-18 04:01:10|411.14|408.34|411.14|408.34|411.14|408.34|411.14|408.34|0
1647576080000|2022-03-18 04:01:20|411.35|408.55|411.35|408.55|411.35|408.55|411.35|408.55|0
1647576090000|2022-03-18 04:01:30|411.14|408.34|410.93|408.13|411.14|408.34|410.93|408.13|0
1647576100000|2022-03-18 04:01:40|410.73|407.93|410.73|407.93|410.73|407.93|410.73|407.93|0
1647576130000|2022-03-18 04:02:10|410.52|407.72|410.31|407.51|410.52|407.72|410.31|407.51|0
1647576150000|2022-03-18 04:02:30|410.42|407.62|410.52|407.72|410.52|407.72|410.42|407.62|0
1647576160000|2022-03-18 04:02:40|410.93|408.13|411.14|408.34|411.14|408.34|410.93|408.13|0
1647576170000|2022-03-18 04:02:50|411.25|408.45|411.14|408.34|411.25|408.45|411.14|408.34|0
1647576180000|2022-03-18 04:03:00|411.25|408.45|410.93|408.13|411.25|408.45|410.93|408.13|0
1647576190000|2022-03-18 04:03:10|411.55|408.75|411.25|408.45|411.66|408.86|411.25|408.45|0
1647576200000|2022-03-18 04:03:20|411.04|408.24|411.14|408.34|411.14|408.34|410.93|408.13|0
1647576210000|2022-03-18 04:03:30|410.93|408.13|410.93|408.13|410.93|408.13|410.93|408.13|0
1647576220000|2022-03-18 04:03:40|411.14|408.34|411.14|408.34|411.14|408.34|411.14|408.34|0
1647576260000|2022-03-18 04:04:20|411.35|408.55|411.25|408.45|411.35|408.55|411.25|408.45|0
1647576270000|2022-03-18 04:04:30|411.14|408.34|411.14|408.34|411.14|408.34|411.14|408.34|0
1647576290000|2022-03-18 04:04:50|411.04|408.24|411.14|408.34|411.14|408.34|411.04|408.24|0
1647576300000|2022-03-18 04:05:00|411.04|408.24|410.93|408.13|411.04|408.24|410.93|408.13|0
1647576310000|2022-03-18 04:05:10|410.72|407.92|410.1|407.3|410.72|407.92|410.1|407.3|0
1647576320000|2022-03-18 04:05:20|409.69|406.89|409.48|406.68|409.69|406.89|409.48|406.68|0
1647576330000|2022-03-18 04:05:30|409.69|406.89|409.9|407.1|409.9|407.1|409.69|406.89|0
1647576350000|2022-03-18 04:05:50|409.69|406.89|409.69|406.89|409.69|406.89|409.69|406.89|0
1647576360000|2022-03-18 04:06:00|409.9|407.1|409.69|406.89|409.9|407.1|409.69|406.89|0
1647576380000|2022-03-18 04:06:20|409.9|407.1|410.1|407.3|410.1|407.3|409.9|407.1|0
1647576390000|2022-03-18 04:06:30|410.21|407.41|410.31|407.51|410.31|407.51|410.21|407.41|0
1647576400000|2022-03-18 04:06:40|410.1|407.3|410.31|407.51|410.31|407.51|410.1|407.3|0
1647576420000|2022-03-18 04:07:00|410.42|407.62|410.31|407.51|410.42|407.62|410.31|407.51|0
1647576450000|2022-03-18 04:07:30|410|407.2|410.1|407.3|410.1|407.3|410|407.2|0
1647576460000|2022-03-18 04:07:40|410.21|407.41|410.21|407.41|410.21|407.41|410.21|407.41|0
1647576470000|2022-03-18 04:07:50|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1647576480000|2022-03-18 04:08:00|410.21|407.41|410.1|407.3|410.21|407.41|410.1|407.3|0
1647576490000|2022-03-18 04:08:10|410|407.2|410|407.2|410|407.2|410|407.2|0
1647576500000|2022-03-18 04:08:20|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1647576530000|2022-03-18 04:08:50|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1647576540000|2022-03-18 04:09:00|410.21|407.41|410.21|407.41|410.21|407.41|410.21|407.41|0
1647576550000|2022-03-18 04:09:10|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1647576560000|2022-03-18 04:09:20|410|407.2|410.1|407.3|410.1|407.3|410|407.2|0
1647576570000|2022-03-18 04:09:30|410|407.2|410.31|407.51|410.52|407.72|410|407.2|0
1647576580000|2022-03-18 04:09:40|410.42|407.62|410.42|407.62|410.42|407.62|410.42|407.62|0
1647576590000|2022-03-18 04:09:50|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1647576610000|2022-03-18 04:10:10|409.89|407.09|410.1|407.3|410.1|407.3|409.89|407.09|0
1647576630000|2022-03-18 04:10:30|410|407.2|410.1|407.3|410.1|407.3|410|407.2|0
1647576640000|2022-03-18 04:10:40|410|407.2|410.1|407.3|410.1|407.3|410|407.2|0
1647576670000|2022-03-18 04:11:10|410.21|407.41|410.21|407.41|410.21|407.41|410.21|407.41|0
1647576680000|2022-03-18 04:11:20|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1647576690000|2022-03-18 04:11:30|410.21|407.41|410.21|407.41|410.21|407.41|410.21|407.41|0
1647576700000|2022-03-18 04:11:40|410.1|407.3|410.31|407.51|410.31|407.51|410.1|407.3|0
1647576710000|2022-03-18 04:11:50|410.1|407.3|410.21|407.41|410.21|407.41|410.1|407.3|0
1647576720000|2022-03-18 04:12:00|410.1|407.3|410.31|407.51|410.31|407.51|410.1|407.3|0
1647576750000|2022-03-18 04:12:30|410.51|407.71|410.62|407.82|410.62|407.82|410.51|407.71|0
1647576760000|2022-03-18 04:12:40|410.72|407.92|410.72|407.92|410.83|408.03|410.72|407.92|0
1647576770000|2022-03-18 04:12:50|410.83|408.03|410.72|407.92|410.93|408.13|410.72|407.92|0
1647576780000|2022-03-18 04:13:00|410.62|407.82|410.51|407.71|410.62|407.82|410.51|407.71|0
1647576790000|2022-03-18 04:13:10|410.31|407.51|410.42|407.62|410.42|407.62|410.31|407.51|0
1647576800000|2022-03-18 04:13:20|410.21|407.41|410.31|407.51|410.31|407.51|410.21|407.41|0
1647576820000|2022-03-18 04:13:40|410.41|407.61|410.41|407.61|410.51|407.71|410.41|407.61|0
1647576830000|2022-03-18 04:13:50|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1647576840000|2022-03-18 04:14:00|410.62|407.82|410.51|407.71|410.62|407.82|410.51|407.71|0
1647576850000|2022-03-18 04:14:10|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1647576860000|2022-03-18 04:14:20|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1647576900000|2022-03-18 04:15:00|410.41|407.61|410.31|407.51|410.41|407.61|410.31|407.51|0
1647576910000|2022-03-18 04:15:10|410.1|407.3|410.1|407.3|410.1|407.3|410|407.2|0
1647576920000|2022-03-18 04:15:20|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1647576930000|2022-03-18 04:15:30|409.79|406.99|409.89|407.09|409.89|407.09|409.79|406.99|0
1647576940000|2022-03-18 04:15:40|409.69|406.89|409.69|406.89|409.69|406.89|409.69|406.89|0
1647576960000|2022-03-18 04:16:00|409.79|406.99|409.69|406.89|409.79|406.99|409.69|406.89|0
1647576980000|2022-03-18 04:16:20|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1647576990000|2022-03-18 04:16:30|410.1|407.3|410.1|407.3|410.1|407.3|410|407.2|0
1647577000000|2022-03-18 04:16:40|410.21|407.41|410.21|407.41|410.21|407.41|410.21|407.41|0
1647577030000|2022-03-18 04:17:10|410.31|407.51|410.1|407.3|410.31|407.51|410.1|407.3|0
1647577070000|2022-03-18 04:17:50|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1647577080000|2022-03-18 04:18:00|410|407.2|410|407.2|410|407.2|410|407.2|0
1647577100000|2022-03-18 04:18:20|410.1|407.3|410.1|407.3|410.21|407.41|410.1|407.3|0
1647577110000|2022-03-18 04:18:30|410.21|407.41|410.21|407.41|410.31|407.51|410.21|407.41|0
1647577130000|2022-03-18 04:18:50|410.31|407.51|410.31|407.51|410.31|407.51|410.31|407.51|0
1647577140000|2022-03-18 04:19:00|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1647577160000|2022-03-18 04:19:20|410.72|407.92|410.62|407.82|410.72|407.92|410.62|407.82|0
1647577170000|2022-03-18 04:19:30|410.72|407.92|410.72|407.92|410.72|407.92|410.72|407.92|0
1647577190000|2022-03-18 04:19:50|410.51|407.71|411.34|408.54|411.34|408.54|410.51|407.71|0
1647577200000|2022-03-18 04:20:00|411.55|408.75|411.55|408.75|411.55|408.75|411.55|408.75|0
1647577210000|2022-03-18 04:20:10|411.75|408.95|411.86|409.06|411.86|409.06|411.75|408.95|0
1647577220000|2022-03-18 04:20:20|411.96|409.16|412.17|409.37|412.17|409.37|411.96|409.16|0
1647577230000|2022-03-18 04:20:30|412.28|409.48|411.13|408.33|412.28|409.48|411.13|408.33|0
1647577240000|2022-03-18 04:20:40|411.03|408.23|410.72|407.92|411.34|408.54|410.72|407.92|0
1647577250000|2022-03-18 04:20:50|410.62|407.82|410.62|407.82|410.62|407.82|410.51|407.71|0
1647577260000|2022-03-18 04:21:00|410.51|407.71|410.1|407.3|410.51|407.71|410.1|407.3|0
1647577270000|2022-03-18 04:21:10|409.89|407.09|410.3|407.5|410.3|407.5|409.89|407.09|0
1647577280000|2022-03-18 04:21:20|410.1|407.3|410.21|407.41|410.21|407.41|410.1|407.3|0
1647577290000|2022-03-18 04:21:30|410.3|407.5|410.41|407.61|410.41|407.61|410.3|407.5|0
1647577300000|2022-03-18 04:21:40|410.3|407.5|410.21|407.41|410.3|407.5|410.1|407.3|0
1647577310000|2022-03-18 04:21:50|410.3|407.5|410.51|407.71|410.51|407.71|410.3|407.5|0
1647577360000|2022-03-18 04:22:40|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1647577380000|2022-03-18 04:23:00|410.72|407.92|410.72|407.92|410.72|407.92|410.72|407.92|0
1647577390000|2022-03-18 04:23:10|410.62|407.82|410.72|407.92|410.72|407.92|410.62|407.82|0
1647577400000|2022-03-18 04:23:20|410.51|407.71|410.51|407.71|410.51|407.71|410.3|407.5|0
1647577420000|2022-03-18 04:23:40|410.3|407.5|410.3|407.5|410.3|407.5|410.2|407.4|0
1647577430000|2022-03-18 04:23:50|409.89|407.09|410|407.2|410|407.2|409.89|407.09|0
1647577440000|2022-03-18 04:24:00|409.89|407.09|409.79|406.99|409.89|407.09|409.79|406.99|0
1647577450000|2022-03-18 04:24:10|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1647577480000|2022-03-18 04:24:40|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1647577490000|2022-03-18 04:24:50|409.89|407.09|409.89|407.09|410|407.2|409.89|407.09|0
1647577510000|2022-03-18 04:25:10|410|407.2|410.1|407.3|410.1|407.3|410|407.2|0
1647577520000|2022-03-18 04:25:20|409.89|407.09|410.1|407.3|410.1|407.3|409.89|407.09|0
1647577560000|2022-03-18 04:26:00|410.2|407.4|410.2|407.4|410.2|407.4|410.1|407.3|0
1647577570000|2022-03-18 04:26:10|410.1|407.3|410.1|407.3|410.2|407.4|410.1|407.3|0
1647577580000|2022-03-18 04:26:20|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1647577590000|2022-03-18 04:26:30|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1647577610000|2022-03-18 04:26:50|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1647577620000|2022-03-18 04:27:00|410.51|407.71|410.3|407.5|410.51|407.71|410.3|407.5|0
1647577630000|2022-03-18 04:27:10|410.1|407.3|410.3|407.5|410.3|407.5|410.1|407.3|0
1647577640000|2022-03-18 04:27:20|410.62|407.82|410.72|407.92|410.72|407.92|410.62|407.82|0
1647577650000|2022-03-18 04:27:30|410.82|408.02|410.72|407.92|410.82|408.02|410.72|407.92|0
1647577660000|2022-03-18 04:27:40|410.92|408.12|410.82|408.02|411.03|408.23|410.82|408.02|0
1647577670000|2022-03-18 04:27:50|410.92|408.12|410.82|408.02|410.92|408.12|410.82|408.02|0
1647577680000|2022-03-18 04:28:00|410.92|408.12|410.92|408.12|411.13|408.33|410.92|408.12|0
1647577690000|2022-03-18 04:28:10|410.72|407.92|410.72|407.92|410.92|408.12|410.72|407.92|0
1647577700000|2022-03-18 04:28:20|410.92|408.12|411.13|408.33|411.13|408.33|410.92|408.12|0
1647577710000|2022-03-18 04:28:30|410.72|407.92|410.72|407.92|410.72|407.92|410.72|407.92|0
1647577730000|2022-03-18 04:28:50|410|407.2|410.1|407.3|410.1|407.3|410|407.2|0
1647577740000|2022-03-18 04:29:00|410.09|407.29|410.3|407.5|410.3|407.5|410.09|407.29|0
1647577750000|2022-03-18 04:29:10|410.41|407.61|410.41|407.61|410.41|407.61|410.41|407.61|0
1647577760000|2022-03-18 04:29:20|410.51|407.71|410.72|407.92|410.72|407.92|410.51|407.71|0
1647577770000|2022-03-18 04:29:30|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1647577780000|2022-03-18 04:29:40|410.72|407.92|410.72|407.92|410.72|407.92|410.72|407.92|0
1647577840000|2022-03-18 04:30:40|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1647577850000|2022-03-18 04:30:50|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1647577860000|2022-03-18 04:31:00|410.3|407.5|410.09|407.29|410.3|407.5|410.09|407.29|0
1647577870000|2022-03-18 04:31:10|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1647577880000|2022-03-18 04:31:20|410.2|407.4|409.68|406.88|410.2|407.4|409.68|406.88|0
1647577890000|2022-03-18 04:31:30|409.47|406.67|409.27|406.47|409.47|406.67|409.06|406.26|0
1647577900000|2022-03-18 04:31:40|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1647577910000|2022-03-18 04:31:50|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1647577920000|2022-03-18 04:32:00|409.17|406.37|409.27|406.47|409.27|406.47|409.17|406.37|0
1647577930000|2022-03-18 04:32:10|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1647577950000|2022-03-18 04:32:30|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1647577960000|2022-03-18 04:32:40|409.47|406.67|409.47|406.67|409.47|406.67|409.37|406.57|0
1647578000000|2022-03-18 04:33:20|409.89|407.09|409.89|407.09|409.89|407.09|409.79|406.99|0
1647578010000|2022-03-18 04:33:30|410.09|407.29|410.3|407.5|410.3|407.5|410.09|407.29|0
1647578020000|2022-03-18 04:33:40|410.2|407.4|409.89|407.09|410.2|407.4|409.89|407.09|0
1647578040000|2022-03-18 04:34:00|409.68|406.88|409.68|406.88|409.68|406.88|409.68|406.88|0
1647578050000|2022-03-18 04:34:10|409.89|407.09|410.09|407.29|410.09|407.29|409.89|407.09|0
1647578090000|2022-03-18 04:34:50|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1647578100000|2022-03-18 04:35:00|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1647578110000|2022-03-18 04:35:10|410.2|407.4|410.3|407.5|410.3|407.5|410.2|407.4|0
1647578120000|2022-03-18 04:35:20|410.09|407.29|410.09|407.29|410.2|407.4|410.09|407.29|0
1647578130000|2022-03-18 04:35:30|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1647578140000|2022-03-18 04:35:40|410.09|407.29|409.99|407.19|410.09|407.29|409.89|407.09|0
1647578150000|2022-03-18 04:35:50|409.89|407.09|409.99|407.19|409.99|407.19|409.89|407.09|0
1647578160000|2022-03-18 04:36:00|409.89|407.09|409.89|407.09|409.99|407.19|409.89|407.09|0
1647578170000|2022-03-18 04:36:10|409.68|406.88|409.79|406.99|409.79|406.99|409.68|406.88|0
1647578190000|2022-03-18 04:36:30|409.68|406.88|409.89|407.09|409.89|407.09|409.68|406.88|0
1647578200000|2022-03-18 04:36:40|409.79|406.99|409.89|407.09|409.89|407.09|409.68|406.88|0
1647578210000|2022-03-18 04:36:50|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1647578230000|2022-03-18 04:37:10|409.68|406.88|409.79|406.99|409.79|406.99|409.68|406.88|0
1647578240000|2022-03-18 04:37:20|409.89|407.09|409.79|406.99|409.89|407.09|409.79|406.99|0
1647578250000|2022-03-18 04:37:30|409.89|407.09|409.89|407.09|409.89|407.09|409.89|407.09|0
1647578270000|2022-03-18 04:37:50|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1647578300000|2022-03-18 04:38:20|410.09|407.29|409.88|407.08|410.09|407.29|409.88|407.08|0
1647578330000|2022-03-18 04:38:50|409.79|406.99|409.68|406.88|409.79|406.99|409.68|406.88|0
1647578340000|2022-03-18 04:39:00|410.09|407.29|409.99|407.19|410.09|407.29|409.99|407.19|0
1647578350000|2022-03-18 04:39:10|409.88|407.08|409.99|407.19|410.09|407.29|409.88|407.08|0
1647578360000|2022-03-18 04:39:20|409.68|406.88|409.68|406.88|409.79|406.99|409.68|406.88|0
1647578370000|2022-03-18 04:39:30|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1647578380000|2022-03-18 04:39:40|409.58|406.78|409.58|406.78|409.58|406.78|409.58|406.78|0
1647578390000|2022-03-18 04:39:50|409.68|406.88|409.68|406.88|409.68|406.88|409.58|406.78|0
1647578400000|2022-03-18 04:40:00|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1647578440000|2022-03-18 04:40:40|409.58|406.78|409.68|406.88|409.68|406.88|409.58|406.78|0
1647578450000|2022-03-18 04:40:50|409.58|406.78|409.68|406.88|409.68|406.88|409.58|406.78|0
1647578470000|2022-03-18 04:41:10|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1647578560000|2022-03-18 04:42:40|409.68|406.88|409.68|406.88|409.68|406.88|409.68|406.88|0
1647578570000|2022-03-18 04:42:50|409.78|406.98|409.88|407.08|409.88|407.08|409.78|406.98|0
1647578590000|2022-03-18 04:43:10|409.99|407.19|409.99|407.19|409.99|407.19|409.99|407.19|0
1647578600000|2022-03-18 04:43:20|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1647578620000|2022-03-18 04:43:40|409.68|406.88|409.68|406.88|409.68|406.88|409.68|406.88|0
1647578630000|2022-03-18 04:43:50|409.58|406.78|409.68|406.88|409.68|406.88|409.58|406.78|0
1647578640000|2022-03-18 04:44:00|409.78|406.98|409.68|406.88|409.78|406.98|409.47|406.67|0
1647578650000|2022-03-18 04:44:10|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1647578790000|2022-03-18 04:46:30|409.58|406.78|409.68|406.88|409.68|406.88|409.47|406.67|0
1647578800000|2022-03-18 04:46:40|409.78|406.98|409.78|406.98|409.88|407.08|409.78|406.98|0
1647578810000|2022-03-18 04:46:50|409.88|407.08|410.09|407.29|410.09|407.29|409.88|407.08|0
1647578880000|2022-03-18 04:48:00|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1647578890000|2022-03-18 04:48:10|410.09|407.29|410.2|407.4|410.2|407.4|410.09|407.29|0
1647578900000|2022-03-18 04:48:20|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1647578910000|2022-03-18 04:48:30|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1647578940000|2022-03-18 04:49:00|410.5|407.7|410.71|407.91|410.71|407.91|410.5|407.7|0
1647578980000|2022-03-18 04:49:40|410.5|407.7|410.71|407.91|410.71|407.91|410.5|407.7|0
1647579000000|2022-03-18 04:50:00|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1647579020000|2022-03-18 04:50:20|410.71|407.91|410.71|407.91|410.71|407.91|410.71|407.91|0
1647579070000|2022-03-18 04:51:10|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1647579120000|2022-03-18 04:52:00|410.61|407.81|410.71|407.91|410.71|407.91|410.61|407.81|0
1647579190000|2022-03-18 04:53:10|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1647579220000|2022-03-18 04:53:40|410.71|407.91|410.71|407.91|410.71|407.91|410.71|407.91|0
1647579280000|2022-03-18 04:54:40|410.61|407.81|410.71|407.91|410.71|407.91|410.61|407.81|0
1647579320000|2022-03-18 04:55:20|410.61|407.81|410.5|407.7|410.61|407.81|410.5|407.7|0
1647579330000|2022-03-18 04:55:30|410.71|407.91|410.71|407.91|410.71|407.91|410.5|407.7|0
1647579350000|2022-03-18 04:55:50|410.4|407.6|410.5|407.7|410.5|407.7|410.4|407.6|0
1647579360000|2022-03-18 04:56:00|410.4|407.6|410.29|407.49|410.4|407.6|410.29|407.49|0
1647579370000|2022-03-18 04:56:10|410.4|407.6|410.4|407.6|410.4|407.6|410.4|407.6|0
1647579380000|2022-03-18 04:56:20|410.29|407.49|410.4|407.6|410.4|407.6|410.29|407.49|0
1647579390000|2022-03-18 04:56:30|410.29|407.49|410.4|407.6|410.4|407.6|410.29|407.49|0
1647579400000|2022-03-18 04:56:40|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1647579410000|2022-03-18 04:56:50|410.71|407.91|410.71|407.91|410.71|407.91|410.71|407.91|0
1647579500000|2022-03-18 04:58:20|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1647579510000|2022-03-18 04:58:30|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1647579550000|2022-03-18 04:59:10|410.5|407.7|410.29|407.49|410.5|407.7|410.29|407.49|0
1647579560000|2022-03-18 04:59:20|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1647579600000|2022-03-18 05:00:00|410.7|407.9|410.29|407.49|410.7|407.9|410.29|407.49|0
1647579620000|2022-03-18 05:00:20|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1647579630000|2022-03-18 05:00:30|410.29|407.49|410.08|407.28|410.29|407.49|410.08|407.28|0
1647579650000|2022-03-18 05:00:50|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1647579660000|2022-03-18 05:01:00|409.88|407.08|410.08|407.28|410.08|407.28|409.88|407.08|0
1647579670000|2022-03-18 05:01:10|410.29|407.49|410.4|407.6|410.4|407.6|410.29|407.49|0
1647579680000|2022-03-18 05:01:20|410.29|407.49|410.08|407.28|410.29|407.49|410.08|407.28|0
1647579690000|2022-03-18 05:01:30|409.88|407.08|410.08|407.28|410.08|407.28|409.88|407.08|0
1647579700000|2022-03-18 05:01:40|409.98|407.18|409.88|407.08|409.98|407.18|409.88|407.08|0
1647579710000|2022-03-18 05:01:50|409.98|407.18|410.08|407.28|410.08|407.28|409.98|407.18|0
1647579720000|2022-03-18 05:02:00|409.98|407.18|410.7|407.9|410.7|407.9|409.98|407.18|0
1647579730000|2022-03-18 05:02:10|410.6|407.8|410.6|407.8|410.6|407.8|410.6|407.8|0
1647579740000|2022-03-18 05:02:20|410.5|407.7|410.7|407.9|410.7|407.9|410.5|407.7|0
1647579750000|2022-03-18 05:02:30|410.6|407.8|410.7|407.9|410.7|407.9|410.6|407.8|0
1647579780000|2022-03-18 05:03:00|410.5|407.7|410.6|407.8|410.6|407.8|410.29|407.49|0
1647579790000|2022-03-18 05:03:10|410.7|407.9|410.7|407.9|410.7|407.9|410.7|407.9|0
1647579800000|2022-03-18 05:03:20|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1647579810000|2022-03-18 05:03:30|410.6|407.8|410.5|407.7|410.6|407.8|410.5|407.7|0
1647579820000|2022-03-18 05:03:40|410.6|407.8|410.7|407.9|410.7|407.9|410.5|407.7|0
1647579830000|2022-03-18 05:03:50|410.6|407.8|410.6|407.8|410.7|407.9|410.6|407.8|0
1647579840000|2022-03-18 05:04:00|410.5|407.7|410.5|407.7|410.7|407.9|410.5|407.7|0
1647579860000|2022-03-18 05:04:20|410.29|407.49|410.29|407.49|410.29|407.49|410.08|407.28|0
1647579870000|2022-03-18 05:04:30|410.08|407.28|409.98|407.18|410.08|407.28|409.98|407.18|0
1647579880000|2022-03-18 05:04:40|410.08|407.28|409.98|407.18|410.08|407.28|409.88|407.08|0
1647579890000|2022-03-18 05:04:50|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1647579900000|2022-03-18 05:05:00|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1647579910000|2022-03-18 05:05:10|410.7|407.9|410.91|408.11|410.91|408.11|410.7|407.9|0
1647579920000|2022-03-18 05:05:20|411.12|408.32|410.91|408.11|411.12|408.32|410.91|408.11|0
1647579930000|2022-03-18 05:05:30|411.02|408.22|411.12|408.32|411.32|408.52|411.02|408.22|0
1647579940000|2022-03-18 05:05:40|411.32|408.52|411.32|408.52|411.32|408.52|411.32|408.52|0
1647579950000|2022-03-18 05:05:50|411.53|408.73|411.32|408.52|411.53|408.73|411.32|408.52|0
1647579960000|2022-03-18 05:06:00|411.53|408.73|411.32|408.52|411.53|408.73|411.32|408.52|0
1647579970000|2022-03-18 05:06:10|411.43|408.63|411.53|408.73|411.53|408.73|411.43|408.63|0
1647579980000|2022-03-18 05:06:20|411.12|408.32|411.12|408.32|411.22|408.42|411.12|408.32|0
1647579990000|2022-03-18 05:06:30|411.43|408.63|411.74|408.94|411.74|408.94|411.32|408.52|0
1647580000000|2022-03-18 05:06:40|411.53|408.73|411.53|408.73|411.53|408.73|411.53|408.73|0
1647580010000|2022-03-18 05:06:50|411.32|408.52|411.12|408.32|411.32|408.52|411.12|408.32|0
1647580020000|2022-03-18 05:07:00|410.91|408.11|410.7|407.9|410.91|408.11|410.7|407.9|0
1647580030000|2022-03-18 05:07:10|410.81|408.01|410.29|407.49|410.81|408.01|410.29|407.49|0
1647580040000|2022-03-18 05:07:20|410.5|407.7|410.5|407.7|410.81|408.01|410.5|407.7|0
1647580050000|2022-03-18 05:07:30|410.7|407.9|410.91|408.11|410.91|408.11|410.7|407.9|0
1647580060000|2022-03-18 05:07:40|410.7|407.9|411.12|408.32|411.12|408.32|410.7|407.9|0
1647580070000|2022-03-18 05:07:50|410.91|408.11|410.7|407.9|410.91|408.11|410.7|407.9|0
1647580080000|2022-03-18 05:08:00|410.91|408.11|411.12|408.32|411.12|408.32|410.91|408.11|0
1647580090000|2022-03-18 05:08:10|410.91|408.11|410.6|407.8|410.91|408.11|410.6|407.8|0
1647580100000|2022-03-18 05:08:20|410.29|407.49|409.67|406.87|410.29|407.49|409.67|406.87|0
1647580110000|2022-03-18 05:08:30|409.25|406.45|408.43|405.63|409.25|406.45|408.43|405.63|0
1647580120000|2022-03-18 05:08:40|409.15|406.35|409.05|406.25|409.15|406.35|409.05|406.25|0
1647580130000|2022-03-18 05:08:50|409.25|406.45|409.67|406.87|409.67|406.87|409.25|406.45|0
1647580140000|2022-03-18 05:09:00|409.87|407.07|409.46|406.66|409.87|407.07|409.46|406.66|0
1647580150000|2022-03-18 05:09:10|409.36|406.56|409.25|406.45|409.46|406.66|409.25|406.45|0
1647580160000|2022-03-18 05:09:20|409.46|406.66|409.46|406.66|409.46|406.66|409.36|406.56|0
1647580170000|2022-03-18 05:09:30|409.36|406.56|409.05|406.25|409.46|406.66|409.05|406.25|0
1647580180000|2022-03-18 05:09:40|409.25|406.45|409.05|406.25|409.25|406.45|408.84|406.04|0
1647580190000|2022-03-18 05:09:50|409.46|406.66|409.67|406.87|409.67|406.87|409.46|406.66|0
1647580200000|2022-03-18 05:10:00|409.87|407.07|409.67|406.87|409.87|407.07|409.67|406.87|0
1647580210000|2022-03-18 05:10:10|409.57|406.77|409.67|406.87|409.67|406.87|409.57|406.77|0
1647580220000|2022-03-18 05:10:20|409.77|406.97|410.08|407.28|410.08|407.28|409.77|406.97|0
1647580230000|2022-03-18 05:10:30|409.87|407.07|410.19|407.39|410.19|407.39|409.87|407.07|0
1647580240000|2022-03-18 05:10:40|410.29|407.49|410.08|407.28|410.29|407.49|410.08|407.28|0
1647580250000|2022-03-18 05:10:50|409.87|407.07|409.46|406.66|409.87|407.07|409.46|406.66|0
1647580260000|2022-03-18 05:11:00|409.25|406.45|409.25|406.45|409.46|406.66|409.25|406.45|0
1647580270000|2022-03-18 05:11:10|409.36|406.56|409.25|406.45|409.36|406.56|409.25|406.45|0
1647580280000|2022-03-18 05:11:20|409.05|406.25|409.05|406.25|409.25|406.45|409.05|406.25|0
1647580290000|2022-03-18 05:11:30|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1647580300000|2022-03-18 05:11:40|408.95|406.15|408.63|405.83|408.95|406.15|408.63|405.83|0
1647580310000|2022-03-18 05:11:50|408.43|405.63|408.63|405.83|408.63|405.83|408.43|405.63|0
1647580320000|2022-03-18 05:12:00|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1647580330000|2022-03-18 05:12:10|408.12|405.32|408.43|405.63|408.43|405.63|408.01|405.21|0
1647580340000|2022-03-18 05:12:20|408.63|405.83|408.43|405.63|408.63|405.83|408.43|405.63|0
1647580350000|2022-03-18 05:12:30|408.33|405.53|408.43|405.63|408.43|405.63|408.22|405.42|0
1647580370000|2022-03-18 05:12:50|408.74|405.94|408.84|406.04|408.84|406.04|408.63|405.83|0
1647580380000|2022-03-18 05:13:00|408.63|405.83|408.63|405.83|408.84|406.04|408.63|405.83|0
1647580390000|2022-03-18 05:13:10|408.84|406.04|408.63|405.83|408.84|406.04|408.63|405.83|0
1647580400000|2022-03-18 05:13:20|408.33|405.53|408.63|405.83|408.63|405.83|408.33|405.53|0
1647580410000|2022-03-18 05:13:30|408.84|406.04|408.63|405.83|408.84|406.04|408.63|405.83|0
1647580420000|2022-03-18 05:13:40|408.53|405.73|408.63|405.83|408.63|405.83|408.53|405.73|0
1647580430000|2022-03-18 05:13:50|408.53|405.73|408.43|405.63|408.63|405.83|408.43|405.63|0
1647580440000|2022-03-18 05:14:00|408.22|405.42|408.33|405.53|408.43|405.63|408.22|405.42|0
1647580450000|2022-03-18 05:14:10|408.43|405.63|408.63|405.83|408.63|405.83|408.43|405.63|0
1647580460000|2022-03-18 05:14:20|408.43|405.63|408.22|405.42|408.43|405.63|408.22|405.42|0
1647580480000|2022-03-18 05:14:40|408.33|405.53|408.33|405.53|408.33|405.53|408.22|405.42|0
1647580490000|2022-03-18 05:14:50|408.22|405.42|408.22|405.42|408.53|405.73|408.22|405.42|0
1647580500000|2022-03-18 05:15:00|408.12|405.32|407.81|405.01|408.12|405.32|407.81|405.01|0
1647580510000|2022-03-18 05:15:10|408.22|405.42|408.01|405.21|408.22|405.42|408.01|405.21|0
1647580520000|2022-03-18 05:15:20|408.22|405.42|408.01|405.21|408.22|405.42|408.01|405.21|0
1647580530000|2022-03-18 05:15:30|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1647580540000|2022-03-18 05:15:40|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1647580550000|2022-03-18 05:15:50|407.81|405.01|407.81|405.01|407.81|405.01|407.81|405.01|0
1647580560000|2022-03-18 05:16:00|407.71|404.91|407.39|404.59|407.71|404.91|407.19|404.39|0
1647580570000|2022-03-18 05:16:10|407.19|404.39|407.6|404.8|407.8|405|407.19|404.39|0
1647580580000|2022-03-18 05:16:20|407.8|405|407.91|405.11|408.01|405.21|407.8|405|0
1647580590000|2022-03-18 05:16:30|408.01|405.21|407.8|405|408.01|405.21|407.8|405|0
1647580600000|2022-03-18 05:16:40|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1647580610000|2022-03-18 05:16:50|408.01|405.21|407.5|404.7|408.01|405.21|407.5|404.7|0
1647580620000|2022-03-18 05:17:00|407.91|405.11|407.8|405|408.01|405.21|407.8|405|0
1647580630000|2022-03-18 05:17:10|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1647580640000|2022-03-18 05:17:20|407.5|404.7|407.6|404.8|407.8|405|407.39|404.59|0
1647580650000|2022-03-18 05:17:30|407.71|404.91|408.01|405.21|408.01|405.21|407.71|404.91|0
1647580660000|2022-03-18 05:17:40|407.8|405|407.8|405|407.8|405|407.8|405|0
1647580670000|2022-03-18 05:17:50|407.91|405.11|407.91|405.11|407.91|405.11|407.91|405.11|0
1647580680000|2022-03-18 05:18:00|407.8|405|407.8|405|407.8|405|407.8|405|0
1647580690000|2022-03-18 05:18:10|407.71|404.91|407.6|404.8|407.8|405|407.39|404.59|0
1647580700000|2022-03-18 05:18:20|407.8|405|407.8|405|407.8|405|407.8|405|0
1647580710000|2022-03-18 05:18:30|407.6|404.8|407.6|404.8|407.71|404.91|407.6|404.8|0
1647580720000|2022-03-18 05:18:40|407.71|404.91|407.6|404.8|407.71|404.91|407.6|404.8|0
1647580730000|2022-03-18 05:18:50|407.7|404.9|407.8|405|407.8|405|407.6|404.8|0
1647580740000|2022-03-18 05:19:00|407.7|404.9|407.6|404.8|407.7|404.9|407.6|404.8|0
1647580770000|2022-03-18 05:19:30|407.7|404.9|407.8|405|407.8|405|407.7|404.9|0
1647580780000|2022-03-18 05:19:40|407.91|405.11|407.6|404.8|407.91|405.11|407.6|404.8|0
1647580790000|2022-03-18 05:19:50|407.5|404.7|407.5|404.7|407.5|404.7|407.5|404.7|0
1647580800000|2022-03-18 05:20:00|407.39|404.59|407.18|404.38|407.39|404.59|407.18|404.38|0
1647580810000|2022-03-18 05:20:10|407.39|404.59|407.5|404.7|407.5|404.7|407.39|404.59|0
1647580820000|2022-03-18 05:20:20|407.6|404.8|407.7|404.9|407.8|405|407.6|404.8|0
1647580830000|2022-03-18 05:20:30|407.39|404.59|407.7|404.9|407.8|405|407.39|404.59|0
1647580840000|2022-03-18 05:20:40|407.8|405|407.6|404.8|407.8|405|407.6|404.8|0
1647580850000|2022-03-18 05:20:50|407.5|404.7|407.8|405|407.8|405|407.5|404.7|0
1647580860000|2022-03-18 05:21:00|407.7|404.9|407.7|404.9|407.7|404.9|407.7|404.9|0
1647580870000|2022-03-18 05:21:10|407.6|404.8|407.8|405|407.8|405|407.6|404.8|0
1647580880000|2022-03-18 05:21:20|407.91|405.11|407.8|405|407.91|405.11|407.8|405|0
1647580890000|2022-03-18 05:21:30|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1647580900000|2022-03-18 05:21:40|407.8|405|407.8|405|407.8|405|407.8|405|0
1647580920000|2022-03-18 05:22:00|408.01|405.21|408.22|405.42|408.22|405.42|408.01|405.21|0
1647580930000|2022-03-18 05:22:10|408.01|405.21|408.01|405.21|408.01|405.21|407.8|405|0
1647580950000|2022-03-18 05:22:30|408.22|405.42|408.01|405.21|408.22|405.42|408.01|405.21|0
1647580960000|2022-03-18 05:22:40|408.22|405.42|408.22|405.42|408.22|405.42|408.22|405.42|0
1647580970000|2022-03-18 05:22:50|408.01|405.21|407.8|405|408.01|405.21|407.7|404.9|0
1647580980000|2022-03-18 05:23:00|407.7|404.9|407.29|404.49|407.7|404.9|407.29|404.49|0
1647580990000|2022-03-18 05:23:10|407.39|404.59|408.37|405.57|408.37|405.57|407.39|404.59|0
1647581000000|2022-03-18 05:23:20|408.57|405.77|408.37|405.57|408.57|405.77|408.37|405.57|0
1647581010000|2022-03-18 05:23:30|408.16|405.36|408.57|405.77|408.57|405.77|408.16|405.36|0
1647581020000|2022-03-18 05:23:40|408.37|405.57|408.27|405.47|408.37|405.57|408.27|405.47|0
1647581030000|2022-03-18 05:23:50|408.16|405.36|407.86|405.06|408.16|405.36|407.75|404.95|0
1647581040000|2022-03-18 05:24:00|407.95|405.15|407.65|404.85|407.95|405.15|407.54|404.74|0
1647581050000|2022-03-18 05:24:10|407.75|404.95|407.54|404.74|407.75|404.95|407.54|404.74|0
1647581060000|2022-03-18 05:24:20|407.65|404.85|407.65|404.85|407.75|404.95|407.54|404.74|0
1647581070000|2022-03-18 05:24:30|407.54|404.74|407.44|404.64|407.75|404.95|407.13|404.33|0
1647581080000|2022-03-18 05:24:40|407.34|404.54|407.34|404.54|407.54|404.74|407.34|404.54|0
1647581090000|2022-03-18 05:24:50|407.24|404.44|407.34|404.54|407.34|404.54|407.13|404.33|0
1647581100000|2022-03-18 05:25:00|407.44|404.64|407.34|404.54|407.44|404.64|407.34|404.54|0
1647581110000|2022-03-18 05:25:10|407.44|404.64|407.24|404.44|407.44|404.64|407.24|404.44|0
1647581120000|2022-03-18 05:25:20|407.34|404.54|407.34|404.54|407.44|404.64|407.34|404.54|0
1647581140000|2022-03-18 05:25:40|407.13|404.33|407.24|404.44|407.24|404.44|407.13|404.33|0
1647581150000|2022-03-18 05:25:50|407.34|404.54|407.34|404.54|407.34|404.54|407.34|404.54|0
1647581160000|2022-03-18 05:26:00|407.13|404.33|407.34|404.54|407.34|404.54|406.72|403.92|0
1647581170000|2022-03-18 05:26:10|407.24|404.44|407.13|404.33|407.24|404.44|407.03|404.23|0
1647581180000|2022-03-18 05:26:20|406.92|404.12|406.72|403.92|407.13|404.33|406.72|403.92|0
1647581190000|2022-03-18 05:26:30|406.92|404.12|406.83|404.03|406.92|404.12|406.83|404.03|0
1647581200000|2022-03-18 05:26:40|406.92|404.12|406.72|403.92|406.92|404.12|406.72|403.92|0
1647581210000|2022-03-18 05:26:50|406.62|403.82|406.92|404.12|406.92|404.12|406.62|403.82|0
1647581220000|2022-03-18 05:27:00|406.72|403.92|406.92|404.12|406.92|404.12|406.72|403.92|0
1647581230000|2022-03-18 05:27:10|407.03|404.23|407.13|404.33|407.13|404.33|407.03|404.23|0
1647581240000|2022-03-18 05:27:20|407.03|404.23|407.24|404.44|407.34|404.54|407.03|404.23|0
1647581250000|2022-03-18 05:27:30|407.34|404.54|407.13|404.33|407.34|404.54|407.13|404.33|0
1647581260000|2022-03-18 05:27:40|407.34|404.54|407.34|404.54|407.34|404.54|407.24|404.44|0
1647581270000|2022-03-18 05:27:50|407.75|404.95|407.54|404.74|407.75|404.95|407.54|404.74|0
1647581280000|2022-03-18 05:28:00|407.34|404.54|407.34|404.54|407.34|404.54|406.92|404.12|0
1647581290000|2022-03-18 05:28:10|407.85|405.05|407.75|404.95|407.95|405.15|407.75|404.95|0
1647581300000|2022-03-18 05:28:20|407.65|404.85|407.75|404.95|407.85|405.05|407.65|404.85|0
1647581310000|2022-03-18 05:28:30|407.95|405.15|407.95|405.15|407.95|405.15|407.95|405.15|0
1647581330000|2022-03-18 05:28:50|407.75|404.95|407.44|404.64|407.75|404.95|407.44|404.64|0
1647581340000|2022-03-18 05:29:00|407.54|404.74|407.24|404.44|407.54|404.74|407.24|404.44|0
1647581350000|2022-03-18 05:29:10|407.34|404.54|407.34|404.54|407.44|404.64|407.34|404.54|0
1647581360000|2022-03-18 05:29:20|407.54|404.74|406.92|404.12|407.54|404.74|406.92|404.12|0
1647581370000|2022-03-18 05:29:30|407.34|404.54|407.13|404.33|407.34|404.54|407.13|404.33|0
1647581380000|2022-03-18 05:29:40|407.24|404.44|407.03|404.23|407.24|404.44|406.92|404.12|0
1647581390000|2022-03-18 05:29:50|406.92|404.12|406.92|404.12|406.92|404.12|406.72|403.92|0
1647581400000|2022-03-18 05:30:00|407.03|404.23|407.03|404.23|407.24|404.44|407.03|404.23|0
1647581410000|2022-03-18 05:30:10|407.13|404.33|407.13|404.33|407.13|404.33|407.03|404.23|0
1647581420000|2022-03-18 05:30:20|406.92|404.12|406.92|404.12|406.92|404.12|406.92|404.12|0
1647581430000|2022-03-18 05:30:30|407.13|404.33|407.54|404.74|407.54|404.74|407.13|404.33|0
1647581460000|2022-03-18 05:31:00|407.75|404.95|407.75|404.95|407.75|404.95|407.75|404.95|0
1647581470000|2022-03-18 05:31:10|407.44|404.64|407.85|405.05|407.85|405.05|407.44|404.64|0
1647581480000|2022-03-18 05:31:20|407.75|404.95|408.16|405.36|408.16|405.36|407.75|404.95|0
1647581490000|2022-03-18 05:31:30|408.36|405.56|408.36|405.56|408.36|405.56|408.36|405.56|0
1647581510000|2022-03-18 05:31:50|408.16|405.36|408.06|405.26|408.16|405.36|408.06|405.26|0
1647581520000|2022-03-18 05:32:00|407.95|405.15|407.54|404.74|407.95|405.15|407.54|404.74|0
1647581530000|2022-03-18 05:32:10|407.65|404.85|408.16|405.36|408.16|405.36|407.65|404.85|0
1647581540000|2022-03-18 05:32:20|408.36|405.56|408.16|405.36|408.36|405.56|407.95|405.15|0
1647581550000|2022-03-18 05:32:30|408.06|405.26|407.95|405.15|408.06|405.26|407.95|405.15|0
1647581560000|2022-03-18 05:32:40|407.85|405.05|407.95|405.15|407.95|405.15|407.85|405.05|0
1647581580000|2022-03-18 05:33:00|407.85|405.05|407.44|404.64|407.85|405.05|407.33|404.53|0
1647581590000|2022-03-18 05:33:10|407.75|404.95|407.75|404.95|407.95|405.15|407.75|404.95|0
1647581600000|2022-03-18 05:33:20|407.65|404.85|407.54|404.74|407.65|404.85|407.54|404.74|0
1647581610000|2022-03-18 05:33:30|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1647581620000|2022-03-18 05:33:40|407.44|404.64|407.54|404.74|407.54|404.74|407.44|404.64|0
1647581640000|2022-03-18 05:34:00|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1647581670000|2022-03-18 05:34:30|406.62|403.82|406.51|403.71|406.62|403.82|406.51|403.71|0
1647581680000|2022-03-18 05:34:40|406.62|403.82|406.92|404.12|406.92|404.12|406.62|403.82|0
1647581690000|2022-03-18 05:34:50|406.82|404.02|406.51|403.71|406.92|404.12|406.51|403.71|0
1647581700000|2022-03-18 05:35:00|406.82|404.02|406.92|404.12|406.92|404.12|406.72|403.92|0
1647581710000|2022-03-18 05:35:10|407.13|404.33|407.13|404.33|407.13|404.33|407.13|404.33|0
1647581720000|2022-03-18 05:35:20|406.92|404.12|407.13|404.33|407.13|404.33|406.92|404.12|0
1647581730000|2022-03-18 05:35:30|407.23|404.43|406.72|403.92|407.23|404.43|406.72|403.92|0
1647581740000|2022-03-18 05:35:40|406.51|403.71|406.51|403.71|406.51|403.71|406.51|403.71|0
1647581750000|2022-03-18 05:35:50|406.72|403.92|406.72|403.92|406.72|403.92|406.72|403.92|0
1647581760000|2022-03-18 05:36:00|406.92|404.12|406.92|404.12|406.92|404.12|406.92|404.12|0
1647581770000|2022-03-18 05:36:10|406.72|403.92|406.72|403.92|406.72|403.92|406.72|403.92|0
1647581780000|2022-03-18 05:36:20|406.92|404.12|406.92|404.12|406.92|404.12|406.92|404.12|0
1647581790000|2022-03-18 05:36:30|407.13|404.33|407.03|404.23|407.13|404.33|407.03|404.23|0
1647581800000|2022-03-18 05:36:40|407.13|404.33|407.13|404.33|407.13|404.33|407.13|404.33|0
1647581810000|2022-03-18 05:36:50|406.72|403.92|406.72|403.92|406.72|403.92|406.72|403.92|0
1647581820000|2022-03-18 05:37:00|406.82|404.02|406.82|404.02|406.82|404.02|406.82|404.02|0
1647581830000|2022-03-18 05:37:10|406.72|403.92|406.92|404.12|406.92|404.12|406.72|403.92|0
1647581840000|2022-03-18 05:37:20|407.13|404.33|407.13|404.33|407.13|404.33|407.13|404.33|0
1647581860000|2022-03-18 05:37:40|406.92|404.12|406.92|404.12|406.92|404.12|406.92|404.12|0
1647581870000|2022-03-18 05:37:50|407.03|404.23|406.92|404.12|407.03|404.23|406.92|404.12|0
1647581880000|2022-03-18 05:38:00|406.82|404.02|406.92|404.12|406.92|404.12|406.82|404.02|0
1647581890000|2022-03-18 05:38:10|406.71|403.91|406.62|403.82|406.71|403.91|406.62|403.82|0
1647581900000|2022-03-18 05:38:20|406.71|403.91|406.51|403.71|406.71|403.91|406.51|403.71|0
1647581910000|2022-03-18 05:38:30|406.3|403.5|406.51|403.71|406.51|403.71|406.1|403.3|0
1647581920000|2022-03-18 05:38:40|406.71|403.91|406.82|404.02|406.92|404.12|406.71|403.91|0
1647581930000|2022-03-18 05:38:50|406.71|403.91|406.71|403.91|406.71|403.91|406.51|403.71|0
1647581940000|2022-03-18 05:39:00|406.51|403.71|406.62|403.82|406.71|403.91|406.51|403.71|0
1647581950000|2022-03-18 05:39:10|406.51|403.71|406.51|403.71|406.51|403.71|406.51|403.71|0
1647581970000|2022-03-18 05:39:30|406.3|403.5|406.3|403.5|406.3|403.5|406.3|403.5|0
1647581980000|2022-03-18 05:39:40|406.41|403.61|406.3|403.5|406.41|403.61|406.3|403.5|0
1647581990000|2022-03-18 05:39:50|406.51|403.71|406.2|403.4|406.51|403.71|406.2|403.4|0
1647582000000|2022-03-18 05:40:00|406.1|403.3|405.48|402.68|406.1|403.3|405.48|402.68|0
1647582010000|2022-03-18 05:40:10|405.38|402.58|405.59|402.79|406.1|403.3|405.38|402.58|0
1647582020000|2022-03-18 05:40:20|405.69|402.89|406.1|403.3|406.1|403.3|405.69|402.89|0
1647582030000|2022-03-18 05:40:30|406.3|403.5|406|403.2|406.3|403.5|406|403.2|0
1647582040000|2022-03-18 05:40:40|406.1|403.3|405.89|403.09|406.1|403.3|405.89|403.09|0
1647582050000|2022-03-18 05:40:50|406.2|403.4|406.2|403.4|406.2|403.4|406.2|403.4|0
1647582060000|2022-03-18 05:41:00|406.1|403.3|406.1|403.3|406.1|403.3|406.1|403.3|0
1647582070000|2022-03-18 05:41:10|406.2|403.4|405.89|403.09|406.2|403.4|405.89|403.09|0
1647582080000|2022-03-18 05:41:20|405.79|402.99|405.79|402.99|405.79|402.99|405.79|402.99|0
1647582090000|2022-03-18 05:41:30|405.69|402.89|405.79|402.99|405.79|402.99|405.69|402.89|0
1647582100000|2022-03-18 05:41:40|405.69|402.89|405.69|402.89|405.69|402.89|405.59|402.79|0
1647582110000|2022-03-18 05:41:50|405.89|403.09|405.69|402.89|405.89|403.09|405.69|402.89|0
1647582120000|2022-03-18 05:42:00|405.59|402.79|405.27|402.47|405.59|402.79|405.27|402.47|0
1647582130000|2022-03-18 05:42:10|405.48|402.68|405.48|402.68|405.48|402.68|405.48|402.68|0
1647582140000|2022-03-18 05:42:20|405.69|402.89|405.69|402.89|405.69|402.89|405.69|402.89|0
1647582150000|2022-03-18 05:42:30|405.59|402.79|405.59|402.79|405.59|402.79|405.59|402.79|0
1647582160000|2022-03-18 05:42:40|405.48|402.68|405.18|402.38|405.48|402.68|405.18|402.38|0
1647582170000|2022-03-18 05:42:50|405.27|402.47|405.59|402.79|405.59|402.79|405.27|402.47|0
1647582180000|2022-03-18 05:43:00|405.69|402.89|405.48|402.68|405.69|402.89|405.48|402.68|0
1647582190000|2022-03-18 05:43:10|405.27|402.47|405.38|402.58|405.48|402.68|405.27|402.47|0
1647582200000|2022-03-18 05:43:20|405.07|402.27|405.27|402.47|405.27|402.47|405.07|402.27|0
1647582210000|2022-03-18 05:43:30|405.38|402.58|405.48|402.68|405.48|402.68|405.27|402.47|0
1647582220000|2022-03-18 05:43:40|405.38|402.58|405.38|402.58|405.38|402.58|405.38|402.58|0
1647582230000|2022-03-18 05:43:50|405.48|402.68|405.27|402.47|405.48|402.68|405.07|402.27|0
1647582240000|2022-03-18 05:44:00|405.18|402.38|405.18|402.38|405.27|402.47|405.07|402.27|0
1647582250000|2022-03-18 05:44:10|405.27|402.47|405.18|402.38|405.27|402.47|405.18|402.38|0
1647582260000|2022-03-18 05:44:20|405.27|402.47|405.27|402.47|405.27|402.47|405.07|402.27|0
1647582270000|2022-03-18 05:44:30|405.38|402.58|405.07|402.27|405.38|402.58|405.07|402.27|0
1647582280000|2022-03-18 05:44:40|405.27|402.47|405.18|402.38|405.27|402.47|405.07|402.27|0
1647582290000|2022-03-18 05:44:50|405.07|402.27|405.07|402.27|405.18|402.38|405.07|402.27|0
1647582300000|2022-03-18 05:45:00|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1647582310000|2022-03-18 05:45:10|405.07|402.27|404.86|402.06|405.07|402.27|404.86|402.06|0
1647582320000|2022-03-18 05:45:20|404.66|401.86|404.45|401.65|404.66|401.86|404.45|401.65|0
1647582330000|2022-03-18 05:45:30|404.66|401.86|404.66|401.86|404.66|401.86|404.56|401.76|0
1647582340000|2022-03-18 05:45:40|404.86|402.06|404.86|402.06|404.86|402.06|404.76|401.96|0
1647582350000|2022-03-18 05:45:50|404.76|401.96|404.66|401.86|404.76|401.96|404.66|401.86|0
1647582360000|2022-03-18 05:46:00|404.76|401.96|405.27|402.47|405.27|402.47|404.76|401.96|0
1647582370000|2022-03-18 05:46:10|405.48|402.68|405.68|402.88|405.68|402.88|405.48|402.68|0
1647582380000|2022-03-18 05:46:20|405.59|402.79|405.07|402.27|405.59|402.79|405.07|402.27|0
1647582390000|2022-03-18 05:46:30|405.27|402.47|405.27|402.47|405.27|402.47|405.17|402.37|0
1647582400000|2022-03-18 05:46:40|405.17|402.37|405.38|402.58|405.38|402.58|405.07|402.27|0
1647582410000|2022-03-18 05:46:50|405.48|402.68|405.27|402.47|405.48|402.68|405.27|402.47|0
1647582420000|2022-03-18 05:47:00|405.38|402.58|405.07|402.27|405.48|402.68|405.07|402.27|0
1647582440000|2022-03-18 05:47:20|404.86|402.06|404.86|402.06|404.86|402.06|404.86|402.06|0
1647582450000|2022-03-18 05:47:30|405.07|402.27|405.17|402.37|405.17|402.37|404.86|402.06|0
1647582460000|2022-03-18 05:47:40|405.07|402.27|404.97|402.17|405.17|402.37|404.97|402.17|0
1647582470000|2022-03-18 05:47:50|404.86|402.06|404.66|401.86|404.86|402.06|404.66|401.86|0
1647582480000|2022-03-18 05:48:00|404.76|401.96|404.04|401.24|404.76|401.96|404.04|401.24|0
1647582490000|2022-03-18 05:48:10|404.25|401.45|404.25|401.45|404.25|401.45|404.04|401.24|0
1647582500000|2022-03-18 05:48:20|404.04|401.24|403.84|401.04|404.04|401.24|403.84|401.04|0
1647582520000|2022-03-18 05:48:40|403.94|401.14|403.84|401.04|403.94|401.14|403.84|401.04|0
1647582530000|2022-03-18 05:48:50|403.74|400.94|403.74|400.94|403.84|401.04|403.74|400.94|0
1647582540000|2022-03-18 05:49:00|404.04|401.24|404.04|401.24|404.04|401.24|403.94|401.14|0
1647582550000|2022-03-18 05:49:10|403.94|401.14|404.15|401.35|404.15|401.35|403.94|401.14|0
1647582560000|2022-03-18 05:49:20|404.04|401.24|403.94|401.14|404.04|401.24|403.84|401.04|0
1647582570000|2022-03-18 05:49:30|403.84|401.04|404.04|401.24|404.04|401.24|403.84|401.04|0
1647582580000|2022-03-18 05:49:40|403.63|400.83|403.53|400.73|403.63|400.83|403.53|400.73|0
1647582590000|2022-03-18 05:49:50|403.43|400.63|403.43|400.63|403.43|400.63|403.22|400.42|0
1647582600000|2022-03-18 05:50:00|403.63|400.83|403.53|400.73|403.63|400.83|403.53|400.73|0
1647582610000|2022-03-18 05:50:10|403.43|400.63|403.33|400.53|403.43|400.63|403.33|400.53|0
1647582620000|2022-03-18 05:50:20|403.43|400.63|403.53|400.73|403.53|400.73|403.43|400.63|0
1647582630000|2022-03-18 05:50:30|403.63|400.83|403.33|400.53|403.63|400.83|403.33|400.53|0
1647582640000|2022-03-18 05:50:40|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1647582650000|2022-03-18 05:50:50|403.42|400.62|403.63|400.83|403.63|400.83|403.42|400.62|0
1647582660000|2022-03-18 05:51:00|403.83|401.03|403.53|400.73|403.83|401.03|403.42|400.62|0
1647582670000|2022-03-18 05:51:10|403.63|400.83|403.63|400.83|403.63|400.83|403.53|400.73|0
1647582680000|2022-03-18 05:51:20|403.53|400.73|403.53|400.73|403.53|400.73|403.53|400.73|0
1647582690000|2022-03-18 05:51:30|403.63|400.83|403.74|400.94|403.74|400.94|403.63|400.83|0
1647582700000|2022-03-18 05:51:40|403.53|400.73|403.63|400.83|403.63|400.83|403.53|400.73|0
1647582710000|2022-03-18 05:51:50|403.53|400.73|403.42|400.62|403.53|400.73|403.42|400.62|0
1647582720000|2022-03-18 05:52:00|403.33|400.53|403.22|400.42|403.33|400.53|403.22|400.42|0
1647582740000|2022-03-18 05:52:20|402.81|400.01|402.81|400.01|403.01|400.21|402.81|400.01|0
1647582750000|2022-03-18 05:52:30|403.01|400.21|403.63|400.83|403.63|400.83|403.01|400.21|0
1647582760000|2022-03-18 05:52:40|403.83|401.03|404.04|401.24|404.04|401.24|403.83|401.03|0
1647582770000|2022-03-18 05:52:50|404.24|401.44|404.35|401.55|404.35|401.55|404.04|401.24|0
1647582780000|2022-03-18 05:53:00|404.24|401.44|404.04|401.24|404.24|401.44|404.04|401.24|0
1647582790000|2022-03-18 05:53:10|404.24|401.44|404.45|401.65|404.45|401.65|404.24|401.44|0
1647582800000|2022-03-18 05:53:20|404.24|401.44|404.35|401.55|404.45|401.65|404.24|401.44|0
1647582810000|2022-03-18 05:53:30|404.24|401.44|404.15|401.35|404.35|401.55|404.15|401.35|0
1647582820000|2022-03-18 05:53:40|404.24|401.44|404.24|401.44|404.35|401.55|404.24|401.44|0
1647582830000|2022-03-18 05:53:50|404.04|401.24|404.24|401.44|404.24|401.44|404.04|401.24|0
1647582840000|2022-03-18 05:54:00|404.15|401.35|404.65|401.85|404.65|401.85|404.15|401.35|0
1647582850000|2022-03-18 05:54:10|404.45|401.65|404.45|401.65|404.65|401.85|404.45|401.65|0
1647582860000|2022-03-18 05:54:20|404.65|401.85|404.65|401.85|404.65|401.85|404.65|401.85|0
1647582870000|2022-03-18 05:54:30|404.35|401.55|405.06|402.26|405.06|402.26|404.35|401.55|0
1647582900000|2022-03-18 05:55:00|405.27|402.47|405.17|402.37|405.27|402.47|405.17|402.37|0
1647582910000|2022-03-18 05:55:10|405.06|402.26|405.06|402.26|405.06|402.26|404.86|402.06|0
1647582920000|2022-03-18 05:55:20|405.17|402.37|405.06|402.26|405.27|402.47|405.06|402.26|0
1647582930000|2022-03-18 05:55:30|404.86|402.06|404.86|402.06|404.86|402.06|404.65|401.85|0
1647582940000|2022-03-18 05:55:40|404.45|401.65|404.56|401.76|404.56|401.76|404.45|401.65|0
1647582950000|2022-03-18 05:55:50|404.35|401.55|404.04|401.24|404.35|401.55|404.04|401.24|0
1647582960000|2022-03-18 05:56:00|404.24|401.44|404.76|401.96|404.97|402.17|404.24|401.44|0
1647582970000|2022-03-18 05:56:10|404.86|402.06|405.06|402.26|405.06|402.26|404.86|402.06|0
1647582980000|2022-03-18 05:56:20|405.17|402.37|404.97|402.17|405.17|402.37|404.97|402.17|0
1647582990000|2022-03-18 05:56:30|404.86|402.06|404.65|401.85|404.86|402.06|404.65|401.85|0
1647583000000|2022-03-18 05:56:40|404.55|401.75|404.45|401.65|404.55|401.75|404.45|401.65|0
1647583010000|2022-03-18 05:56:50|404.35|401.55|404.35|401.55|404.45|401.65|404.35|401.55|0
1647583020000|2022-03-18 05:57:00|404.45|401.65|404.35|401.55|404.55|401.75|404.35|401.55|0
1647583030000|2022-03-18 05:57:10|404.24|401.44|404.24|401.44|404.24|401.44|404.04|401.24|0
1647583040000|2022-03-18 05:57:20|404.14|401.34|403.94|401.14|404.14|401.34|403.94|401.14|0
1647583050000|2022-03-18 05:57:30|403.83|401.03|403.63|400.83|403.83|401.03|403.63|400.83|0
1647583060000|2022-03-18 05:57:40|403.83|401.03|403.42|400.62|403.83|401.03|403.42|400.62|0
1647583070000|2022-03-18 05:57:50|403.22|400.42|403.42|400.62|403.42|400.62|403.22|400.42|0
1647583080000|2022-03-18 05:58:00|403.63|400.83|403.22|400.42|403.63|400.83|403.22|400.42|0
1647583090000|2022-03-18 05:58:10|403.53|400.73|403.42|400.62|403.63|400.83|403.42|400.62|0
1647583100000|2022-03-18 05:58:20|403.53|400.73|403.73|400.93|403.73|400.93|403.53|400.73|0
1647583110000|2022-03-18 05:58:30|403.83|401.03|403.83|401.03|403.83|401.03|403.63|400.83|0
1647583120000|2022-03-18 05:58:40|403.73|400.93|404.04|401.24|404.04|401.24|403.63|400.83|0
1647583130000|2022-03-18 05:58:50|403.83|401.03|403.94|401.14|403.94|401.14|403.83|401.03|0
1647583140000|2022-03-18 05:59:00|403.83|401.03|403.63|400.83|403.83|401.03|403.63|400.83|0
1647583150000|2022-03-18 05:59:10|403.22|400.42|403.53|400.73|403.53|400.73|403.22|400.42|0
1647583160000|2022-03-18 05:59:20|403.22|400.42|403.73|400.93|403.83|401.03|403.22|400.42|0
1647583170000|2022-03-18 05:59:30|403.63|400.83|403.94|401.14|404.14|401.34|403.63|400.83|0
1647583180000|2022-03-18 05:59:40|403.83|401.03|403.94|401.14|403.94|401.14|403.83|401.03|0
1647583190000|2022-03-18 05:59:50|403.83|401.03|404.04|401.24|404.35|401.55|403.83|401.03|0
1647583200000|2022-03-18 06:00:00|403.73|400.93|403.83|401.03|403.94|401.14|403.73|400.93|0
1647583210000|2022-03-18 06:00:10|404.04|401.24|404.04|401.24|404.35|401.55|404.04|401.24|0
1647583220000|2022-03-18 06:00:20|403.94|401.14|403.83|401.03|403.94|401.14|403.83|401.03|0
1647583230000|2022-03-18 06:00:30|404.04|401.24|403.22|400.42|404.04|401.24|403.22|400.42|0
1647583240000|2022-03-18 06:00:40|403.32|400.52|403.01|400.21|403.53|400.73|403.01|400.21|0
1647583250000|2022-03-18 06:00:50|403.22|400.42|403.32|400.52|403.32|400.52|403.12|400.32|0
1647583260000|2022-03-18 06:01:00|403.53|400.73|403.53|400.73|403.53|400.73|403.32|400.52|0
1647583270000|2022-03-18 06:01:10|403.42|400.62|403.73|400.93|403.73|400.93|403.42|400.62|0
1647583280000|2022-03-18 06:01:20|403.63|400.83|403.63|400.83|403.63|400.83|403.53|400.73|0
1647583290000|2022-03-18 06:01:30|403.83|401.03|403.32|400.52|403.83|401.03|403.32|400.52|0
1647583300000|2022-03-18 06:01:40|403.22|400.42|403.01|400.21|403.22|400.42|403.01|400.21|0
1647583310000|2022-03-18 06:01:50|402.91|400.11|402.6|399.8|402.91|400.11|401.99|399.19|0
1647583320000|2022-03-18 06:02:00|402.5|399.7|402.19|399.39|402.71|399.91|402.19|399.39|0
1647583330000|2022-03-18 06:02:10|402.4|399.6|401.78|398.98|402.4|399.6|401.78|398.98|0
1647583340000|2022-03-18 06:02:20|402.09|399.29|402.19|399.39|402.19|399.39|402.09|399.29|0
1647583350000|2022-03-18 06:02:30|401.99|399.19|402.19|399.39|402.19|399.39|401.99|399.19|0
1647583360000|2022-03-18 06:02:40|402.09|399.29|402.4|399.6|402.4|399.6|402.09|399.29|0
1647583370000|2022-03-18 06:02:50|402.19|399.39|402.19|399.39|402.3|399.5|402.19|399.39|0
1647583380000|2022-03-18 06:03:00|401.99|399.19|402.09|399.29|402.09|399.29|401.78|398.98|0
1647583390000|2022-03-18 06:03:10|401.99|399.19|401.99|399.19|402.09|399.29|401.99|399.19|0
1647583400000|2022-03-18 06:03:20|402.09|399.29|401.78|398.98|402.09|399.29|401.78|398.98|0
1647583410000|2022-03-18 06:03:30|402.19|399.39|402.19|399.39|402.19|399.39|402.19|399.39|0
1647583420000|2022-03-18 06:03:40|401.99|399.19|400.63|397.83|401.99|399.19|400.63|397.83|0
1647583430000|2022-03-18 06:03:50|400.74|397.94|400.84|398.04|400.84|398.04|400.63|397.83|0
1647583440000|2022-03-18 06:04:00|400.94|398.14|400.84|398.04|400.94|398.14|400.84|398.04|0
1647583450000|2022-03-18 06:04:10|401.04|398.24|401.35|398.55|401.35|398.55|401.04|398.24|0
1647583460000|2022-03-18 06:04:20|401.25|398.45|401.04|398.24|401.25|398.45|401.04|398.24|0
1647583470000|2022-03-18 06:04:30|400.84|398.04|400.43|397.63|400.84|398.04|400.43|397.63|0
1647583510000|2022-03-18 06:05:10|400.01|397.21|400.01|397.21|400.01|397.21|399.92|397.12|0
1647583520000|2022-03-18 06:05:20|399.92|397.12|400.22|397.42|400.22|397.42|399.92|397.12|0
1647583530000|2022-03-18 06:05:30|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1647583540000|2022-03-18 06:05:40|399.81|397.01|399.71|396.91|399.92|397.12|399.71|396.91|0
1647583550000|2022-03-18 06:05:50|399.4|396.6|399.19|396.39|399.4|396.6|399.19|396.39|0
1647583560000|2022-03-18 06:06:00|399.4|396.6|399.4|396.6|399.4|396.6|399.4|396.6|0
1647583570000|2022-03-18 06:06:10|399.6|396.8|399.6|396.8|399.6|396.8|399.6|396.8|0
1647583580000|2022-03-18 06:06:20|399.81|397.01|399.51|396.71|399.81|397.01|399.51|396.71|0
1647583590000|2022-03-18 06:06:30|399.4|396.6|400.01|397.21|400.12|397.32|399.4|396.6|0
1647583600000|2022-03-18 06:06:40|399.92|397.12|399.5|396.7|399.92|397.12|399.4|396.6|0
1647583610000|2022-03-18 06:06:50|399.4|396.6|399.81|397.01|400.01|397.21|399.4|396.6|0
1647583620000|2022-03-18 06:07:00|399.92|397.12|399.92|397.12|400.12|397.32|399.92|397.12|0
1647583630000|2022-03-18 06:07:10|399.81|397.01|399.6|396.8|399.81|397.01|399.6|396.8|0
1647583640000|2022-03-18 06:07:20|399.4|396.6|399.6|396.8|399.6|396.8|399.4|396.6|0
1647583650000|2022-03-18 06:07:30|399.5|396.7|399.4|396.6|399.5|396.7|399.4|396.6|0
1647583660000|2022-03-18 06:07:40|399.5|396.7|399.4|396.6|399.5|396.7|399.4|396.6|0
1647583670000|2022-03-18 06:07:50|399.3|396.5|399.19|396.39|399.3|396.5|399.19|396.39|0
1647583680000|2022-03-18 06:08:00|399.3|396.5|399.81|397.01|399.81|397.01|399.3|396.5|0
1647583690000|2022-03-18 06:08:10|399.71|396.91|399.6|396.8|399.81|397.01|399.6|396.8|0
1647583700000|2022-03-18 06:08:20|399.5|396.7|399.5|396.7|399.5|396.7|399.4|396.6|0
1647583710000|2022-03-18 06:08:30|399.6|396.8|399.5|396.7|399.6|396.8|399.5|396.7|0
1647583720000|2022-03-18 06:08:40|399.6|396.8|399.6|396.8|399.71|396.91|399.4|396.6|0
1647583730000|2022-03-18 06:08:50|399.5|396.7|399.19|396.39|399.5|396.7|399.19|396.39|0
1647583740000|2022-03-18 06:09:00|399.4|396.6|399.4|396.6|399.4|396.6|399.4|396.6|0
1647583770000|2022-03-18 06:09:30|399.19|396.39|398.78|395.98|399.19|396.39|398.78|395.98|0
1647583780000|2022-03-18 06:09:40|398.58|395.78|398.58|395.78|398.58|395.78|398.58|395.78|0
1647583790000|2022-03-18 06:09:50|398.37|395.57|398.37|395.57|398.37|395.57|398.37|395.57|0
1647583800000|2022-03-18 06:10:00|398.58|395.78|398.37|395.57|398.58|395.78|398.27|395.47|0
1647583810000|2022-03-18 06:10:10|398.17|395.37|397.96|395.16|398.17|395.37|397.96|395.16|0
1647583820000|2022-03-18 06:10:20|398.17|395.37|398.99|396.19|398.99|396.19|398.17|395.37|0
1647583830000|2022-03-18 06:10:30|398.58|395.78|398.48|395.68|398.58|395.78|398.37|395.57|0
1647583840000|2022-03-18 06:10:40|398.37|395.57|398.17|395.37|398.37|395.57|398.17|395.37|0
1647583850000|2022-03-18 06:10:50|398.07|395.27|398.17|395.37|398.17|395.37|397.96|395.16|0
1647583860000|2022-03-18 06:11:00|397.14|394.34|397.35|394.55|397.35|394.55|397.14|394.34|0
1647583870000|2022-03-18 06:11:10|397.55|394.75|397.55|394.75|397.76|394.96|397.55|394.75|0
1647583880000|2022-03-18 06:11:20|397.66|394.86|397.14|394.34|397.66|394.86|397.14|394.34|0
1647583890000|2022-03-18 06:11:30|397.25|394.45|397.14|394.34|397.25|394.45|397.14|394.34|0
1647583900000|2022-03-18 06:11:40|397.04|394.24|397.14|394.34|397.14|394.34|396.94|394.14|0
1647583910000|2022-03-18 06:11:50|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1647583920000|2022-03-18 06:12:00|397.14|394.34|396.73|393.93|397.14|394.34|396.73|393.93|0
1647583930000|2022-03-18 06:12:10|396.53|393.73|396.64|393.84|396.64|393.84|396.53|393.73|0
1647583940000|2022-03-18 06:12:20|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1647583960000|2022-03-18 06:12:40|396.23|393.43|396.12|393.32|396.23|393.43|396.12|393.32|0
1647583970000|2022-03-18 06:12:50|395.92|393.12|396.02|393.22|396.02|393.22|395.92|393.12|0
1647583980000|2022-03-18 06:13:00|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1647583990000|2022-03-18 06:13:10|395.3|392.5|395.3|392.5|395.3|392.5|395.3|392.5|0
1647584000000|2022-03-18 06:13:20|395.2|392.4|396.23|393.43|396.32|393.52|395.2|392.4|0
1647584010000|2022-03-18 06:13:30|396.94|394.14|396.94|394.14|396.94|394.14|396.73|393.93|0
1647584020000|2022-03-18 06:13:40|396.73|393.93|396.73|393.93|396.73|393.93|396.53|393.73|0
1647584030000|2022-03-18 06:13:50|396.94|394.14|396.73|393.93|396.94|394.14|396.73|393.93|0
1647584040000|2022-03-18 06:14:00|396.63|393.83|396.53|393.73|396.63|393.83|396.53|393.73|0
1647584050000|2022-03-18 06:14:10|396.32|393.52|396.53|393.73|396.53|393.73|396.32|393.52|0
1647584060000|2022-03-18 06:14:20|396.73|393.93|396.53|393.73|396.73|393.93|396.53|393.73|0
1647584070000|2022-03-18 06:14:30|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1647584080000|2022-03-18 06:14:40|396.23|393.43|396.53|393.73|396.53|393.73|396.23|393.43|0
1647584090000|2022-03-18 06:14:50|396.43|393.63|396.53|393.73|396.53|393.73|396.32|393.52|0
1647584100000|2022-03-18 06:15:00|396.43|393.63|396.53|393.73|396.63|393.83|396.43|393.63|0
1647584110000|2022-03-18 06:15:10|396.73|393.93|396.84|394.04|396.84|394.04|396.73|393.93|0
1647584120000|2022-03-18 06:15:20|396.73|393.93|396.73|393.93|396.73|393.93|396.53|393.73|0
1647584130000|2022-03-18 06:15:30|396.63|393.83|396.63|393.83|396.73|393.93|396.63|393.83|0
1647584140000|2022-03-18 06:15:40|396.84|394.04|396.73|393.93|396.84|394.04|396.63|393.83|0
1647584150000|2022-03-18 06:15:50|396.53|393.73|396.94|394.14|396.94|394.14|396.53|393.73|0
1647584160000|2022-03-18 06:16:00|397.14|394.34|397.35|394.55|397.35|394.55|397.14|394.34|0
1647584170000|2022-03-18 06:16:10|397.55|394.75|397.35|394.55|397.55|394.75|397.35|394.55|0
1647584180000|2022-03-18 06:16:20|397.45|394.65|397.35|394.55|397.45|394.65|397.35|394.55|0
1647584190000|2022-03-18 06:16:30|397.76|394.96|397.96|395.16|397.96|395.16|397.76|394.96|0
1647584210000|2022-03-18 06:16:50|397.75|394.95|397.35|394.55|397.75|394.95|397.35|394.55|0
1647584220000|2022-03-18 06:17:00|397.66|394.86|397.75|394.95|397.75|394.95|397.66|394.86|0
1647584230000|2022-03-18 06:17:10|397.55|394.75|397.55|394.75|397.66|394.86|397.55|394.75|0
1647584240000|2022-03-18 06:17:20|397.66|394.86|397.55|394.75|397.66|394.86|397.55|394.75|0
1647584250000|2022-03-18 06:17:30|397.35|394.55|397.25|394.45|397.35|394.55|397.25|394.45|0
1647584260000|2022-03-18 06:17:40|397.14|394.34|397.66|394.86|397.66|394.86|397.14|394.34|0
1647584270000|2022-03-18 06:17:50|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1647584280000|2022-03-18 06:18:00|397.66|394.86|397.86|395.06|397.86|395.06|397.66|394.86|0
1647584290000|2022-03-18 06:18:10|397.75|394.95|398.27|395.47|398.27|395.47|397.75|394.95|0
1647584300000|2022-03-18 06:18:20|398.37|395.57|398.37|395.57|398.37|395.57|398.16|395.36|0
1647584310000|2022-03-18 06:18:30|397.96|395.16|397.96|395.16|397.96|395.16|397.96|395.16|0
1647584320000|2022-03-18 06:18:40|397.66|394.86|397.55|394.75|397.66|394.86|397.55|394.75|0
1647584330000|2022-03-18 06:18:50|397.75|394.95|396.94|394.14|397.75|394.95|396.94|394.14|0
1647584340000|2022-03-18 06:19:00|397.14|394.34|396.94|394.14|397.14|394.34|396.94|394.14|0
1647584350000|2022-03-18 06:19:10|396.63|393.83|396.73|393.93|396.73|393.93|396.53|393.73|0
1647584360000|2022-03-18 06:19:20|396.63|393.83|396.53|393.73|396.63|393.83|396.53|393.73|0
1647584370000|2022-03-18 06:19:30|396.63|393.83|396.53|393.73|396.73|393.93|396.53|393.73|0
1647584390000|2022-03-18 06:19:50|396.84|394.04|396.73|393.93|396.84|394.04|396.73|393.93|0
1647584400000|2022-03-18 06:20:00|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1647584420000|2022-03-18 06:20:20|396.73|393.93|396.53|393.73|396.73|393.93|396.53|393.73|0
1647584430000|2022-03-18 06:20:30|396.43|393.63|396.43|393.63|396.53|393.73|396.43|393.63|0
1647584440000|2022-03-18 06:20:40|396.53|393.73|396.73|393.93|396.73|393.93|396.53|393.73|0
1647584450000|2022-03-18 06:20:50|396.63|393.83|396.53|393.73|396.73|393.93|396.53|393.73|0
1647584460000|2022-03-18 06:21:00|396.63|393.83|397.14|394.34|397.14|394.34|396.63|393.83|0
1647584470000|2022-03-18 06:21:10|397.25|394.45|397.14|394.34|397.25|394.45|397.14|394.34|0
1647584480000|2022-03-18 06:21:20|396.93|394.13|397.04|394.24|397.14|394.34|396.84|394.04|0
1647584490000|2022-03-18 06:21:30|396.84|394.04|396.93|394.13|396.93|394.13|396.73|393.93|0
1647584500000|2022-03-18 06:21:40|397.04|394.24|396.93|394.13|397.04|394.24|396.93|394.13|0
1647584510000|2022-03-18 06:21:50|396.84|394.04|396.84|394.04|396.84|394.04|396.84|394.04|0
1647584520000|2022-03-18 06:22:00|396.93|394.13|396.93|394.13|397.04|394.24|396.93|394.13|0
1647584530000|2022-03-18 06:22:10|396.84|394.04|396.93|394.13|396.93|394.13|396.84|394.04|0
1647584540000|2022-03-18 06:22:20|397.04|394.24|397.55|394.75|397.55|394.75|397.04|394.24|0
1647584550000|2022-03-18 06:22:30|397.34|394.54|397.45|394.65|397.45|394.65|397.34|394.54|0
1647584560000|2022-03-18 06:22:40|397.55|394.75|398.06|395.26|398.06|395.26|397.55|394.75|0
1647584570000|2022-03-18 06:22:50|397.96|395.16|397.96|395.16|398.06|395.26|397.96|395.16|0
1647584580000|2022-03-18 06:23:00|397.75|394.95|397.55|394.75|397.75|394.95|397.45|394.65|0
1647584590000|2022-03-18 06:23:10|397.34|394.54|396.52|393.72|397.34|394.54|396.52|393.72|0
1647584620000|2022-03-18 06:23:40|396.63|393.83|396.63|393.83|396.63|393.83|396.63|393.83|0
1647584630000|2022-03-18 06:23:50|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1647584650000|2022-03-18 06:24:10|396.43|393.63|396.43|393.63|396.43|393.63|396.32|393.52|0
1647584660000|2022-03-18 06:24:20|396.52|393.72|396.43|393.63|396.63|393.83|396.43|393.63|0
1647584670000|2022-03-18 06:24:30|396.12|393.32|395.4|392.6|396.12|393.32|395.09|392.29|0
1647584680000|2022-03-18 06:24:40|395.3|392.5|395.5|392.7|395.5|392.7|395.3|392.5|0
1647584690000|2022-03-18 06:24:50|395.3|392.5|395.3|392.5|395.3|392.5|395.3|392.5|0
1647584700000|2022-03-18 06:25:00|395.4|392.6|395.61|392.81|395.61|392.81|395.4|392.6|0
1647584710000|2022-03-18 06:25:10|395.71|392.91|395.71|392.91|395.71|392.91|395.61|392.81|0
1647584740000|2022-03-18 06:25:40|395.5|392.7|395.91|393.11|395.91|393.11|395.5|392.7|0
1647584750000|2022-03-18 06:25:50|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1647584760000|2022-03-18 06:26:00|396.22|393.42|396.11|393.31|396.22|393.42|395.91|393.11|0
1647584770000|2022-03-18 06:26:10|395.91|393.11|395.81|393.01|395.91|393.11|395.81|393.01|0
1647584780000|2022-03-18 06:26:20|395.91|393.11|395.5|392.7|395.91|393.11|395.5|392.7|0
1647584790000|2022-03-18 06:26:30|395.3|392.5|395.09|392.29|395.3|392.5|395.09|392.29|0
1647584800000|2022-03-18 06:26:40|395.5|392.7|395.3|392.5|395.5|392.7|395.3|392.5|0
1647584810000|2022-03-18 06:26:50|395.4|392.6|395.5|392.7|395.5|392.7|395.4|392.6|0
1647584820000|2022-03-18 06:27:00|395.4|392.6|395.5|392.7|395.5|392.7|395.4|392.6|0
1647584830000|2022-03-18 06:27:10|395.3|392.5|395.3|392.5|395.4|392.6|395.3|392.5|0
1647584840000|2022-03-18 06:27:20|394.99|392.19|394.99|392.19|395.09|392.29|394.99|392.19|0
1647584850000|2022-03-18 06:27:30|394.89|392.09|394.99|392.19|394.99|392.19|394.89|392.09|0
1647584860000|2022-03-18 06:27:40|395.09|392.29|394.99|392.19|395.09|392.29|394.89|392.09|0
1647584870000|2022-03-18 06:27:50|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1647584880000|2022-03-18 06:28:00|394.89|392.09|395.4|392.6|395.4|392.6|394.89|392.09|0
1647584890000|2022-03-18 06:28:10|395.3|392.5|395.3|392.5|395.3|392.5|395.2|392.4|0
1647584900000|2022-03-18 06:28:20|395.5|392.7|395.5|392.7|395.71|392.91|395.5|392.7|0
1647584920000|2022-03-18 06:28:40|395.4|392.6|395.5|392.7|395.5|392.7|395.4|392.6|0
1647584930000|2022-03-18 06:28:50|395.3|392.5|395.3|392.5|395.3|392.5|395.3|392.5|0
1647584950000|2022-03-18 06:29:10|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1647584960000|2022-03-18 06:29:20|395.4|392.6|395.61|392.81|395.61|392.81|395.4|392.6|0
1647584970000|2022-03-18 06:29:30|395.91|393.11|396.22|393.42|396.32|393.52|395.91|393.11|0
1647584980000|2022-03-18 06:29:40|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1647584990000|2022-03-18 06:29:50|396.22|393.42|396.32|393.52|396.32|393.52|396.11|393.31|0
1647585000000|2022-03-18 06:30:00|395.7|392.9|393.87|391.07|395.7|392.9|393.87|391.07|0
1647585010000|2022-03-18 06:30:10|394.28|391.48|392.85|390.05|394.28|391.48|392.85|390.05|0
1647585020000|2022-03-18 06:30:20|393.46|390.66|394.07|391.27|394.07|391.27|393.46|390.66|0
1647585030000|2022-03-18 06:30:30|393.97|391.17|393.87|391.07|394.07|391.27|393.87|391.07|0
1647585040000|2022-03-18 06:30:40|394.07|391.27|394.28|391.48|394.28|391.48|394.07|391.27|0
1647585050000|2022-03-18 06:30:50|394.38|391.58|394.48|391.68|394.68|391.88|394.38|391.58|0
1647585060000|2022-03-18 06:31:00|394.27|391.47|394.89|392.09|394.89|392.09|394.27|391.47|0
1647585070000|2022-03-18 06:31:10|394.68|391.88|395.2|392.4|395.2|392.4|394.68|391.88|0
1647585080000|2022-03-18 06:31:20|395.09|392.29|395.3|392.5|395.3|392.5|395.09|392.29|0
1647585090000|2022-03-18 06:31:30|394.99|392.19|395.09|392.29|395.09|392.29|394.99|392.19|0
1647585100000|2022-03-18 06:31:40|395.3|392.5|395.91|393.11|395.91|393.11|395.3|392.5|0
1647585110000|2022-03-18 06:31:50|396.01|393.21|396.11|393.31|396.32|393.52|396.01|393.21|0
1647585120000|2022-03-18 06:32:00|396.42|393.62|396.52|393.72|396.52|393.72|396.32|393.52|0
1647585130000|2022-03-18 06:32:10|396.42|393.62|396.52|393.72|396.63|393.83|396.32|393.52|0
1647585140000|2022-03-18 06:32:20|396.73|393.93|396.83|394.03|396.83|394.03|396.73|393.93|0
1647585150000|2022-03-18 06:32:30|396.93|394.13|397.04|394.24|397.14|394.34|396.93|394.13|0
1647585160000|2022-03-18 06:32:40|397.14|394.34|397.54|394.74|397.54|394.74|397.14|394.34|0
1647585170000|2022-03-18 06:32:50|397.75|394.95|397.34|394.54|397.75|394.95|397.34|394.54|0
1647585180000|2022-03-18 06:33:00|397.54|394.74|397.75|394.95|397.75|394.95|397.54|394.74|0
1647585190000|2022-03-18 06:33:10|397.54|394.74|397.65|394.85|397.65|394.85|397.54|394.74|0
1647585200000|2022-03-18 06:33:20|397.54|394.74|397.54|394.74|397.54|394.74|397.45|394.65|0
1647585210000|2022-03-18 06:33:30|397.65|394.85|397.54|394.74|397.65|394.85|397.34|394.54|0
1647585220000|2022-03-18 06:33:40|397.95|395.15|397.75|394.95|397.95|395.15|397.75|394.95|0
1647585230000|2022-03-18 06:33:50|397.95|395.15|397.95|395.15|397.95|395.15|397.95|395.15|0
1647585240000|2022-03-18 06:34:00|397.75|394.95|398.06|395.26|398.06|395.26|397.75|394.95|0
1647585250000|2022-03-18 06:34:10|398.16|395.36|397.45|394.65|398.16|395.36|397.34|394.54|0
1647585260000|2022-03-18 06:34:20|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1647585270000|2022-03-18 06:34:30|397.65|394.85|397.85|395.05|397.85|395.05|397.65|394.85|0
1647585280000|2022-03-18 06:34:40|397.95|395.15|398.36|395.56|398.36|395.56|397.95|395.15|0
1647585290000|2022-03-18 06:34:50|398.98|396.18|399.18|396.38|399.18|396.38|398.98|396.18|0
1647585300000|2022-03-18 06:35:00|399.49|396.69|399.39|396.59|399.49|396.69|399.39|396.59|0
1647585310000|2022-03-18 06:35:10|399.8|397|400|397.2|400|397.2|399.59|396.79|0
1647585320000|2022-03-18 06:35:20|399.8|397|399.8|397|399.9|397.1|399.8|397|0
1647585330000|2022-03-18 06:35:30|399.59|396.79|399.59|396.79|399.8|397|399.59|396.79|0
1647585340000|2022-03-18 06:35:40|399.39|396.59|399.18|396.38|399.39|396.59|399.18|396.38|0
1647585350000|2022-03-18 06:35:50|399.29|396.49|399.29|396.49|399.49|396.69|399.18|396.38|0
1647585360000|2022-03-18 06:36:00|399.39|396.59|399.49|396.69|399.49|396.69|399.39|396.59|0
1647585370000|2022-03-18 06:36:10|399.39|396.59|399.39|396.59|399.59|396.79|399.39|396.59|0
1647585380000|2022-03-18 06:36:20|399.29|396.49|399.59|396.79|399.59|396.79|399.29|396.49|0
1647585390000|2022-03-18 06:36:30|399.39|396.59|399.39|396.59|399.39|396.59|399.39|396.59|0
1647585400000|2022-03-18 06:36:40|399.29|396.49|399.29|396.49|399.39|396.59|399.29|396.49|0
1647585410000|2022-03-18 06:36:50|399.18|396.38|398.77|395.97|399.18|396.38|398.77|395.97|0
1647585420000|2022-03-18 06:37:00|398.98|396.18|398.67|395.87|398.98|396.18|398.67|395.87|0
1647585430000|2022-03-18 06:37:10|398.57|395.77|398.36|395.56|398.57|395.77|398.36|395.56|0
1647585440000|2022-03-18 06:37:20|398.47|395.67|398.36|395.56|398.47|395.67|398.36|395.56|0
1647585450000|2022-03-18 06:37:30|398.16|395.36|397.95|395.15|398.16|395.36|397.95|395.15|0
1647585460000|2022-03-18 06:37:40|397.75|394.95|397.13|394.33|397.75|394.95|397.03|394.23|0
1647585470000|2022-03-18 06:37:50|397.65|394.85|397.65|394.85|397.65|394.85|397.54|394.74|0
1647585480000|2022-03-18 06:38:00|397.34|394.54|397.44|394.64|397.44|394.64|397.24|394.44|0
1647585490000|2022-03-18 06:38:10|397.54|394.74|397.75|394.95|397.75|394.95|397.54|394.74|0
1647585500000|2022-03-18 06:38:20|397.95|395.15|398.57|395.77|398.57|395.77|397.95|395.15|0
1647585510000|2022-03-18 06:38:30|398.47|395.67|398.98|396.18|398.98|396.18|398.36|395.56|0
1647585520000|2022-03-18 06:38:40|399.08|396.28|398.88|396.08|399.08|396.28|398.88|396.08|0
1647585530000|2022-03-18 06:38:50|398.77|395.97|398.57|395.77|398.77|395.97|398.57|395.77|0
1647585540000|2022-03-18 06:39:00|398.47|395.67|398.16|395.36|398.47|395.67|398.16|395.36|0
1647585550000|2022-03-18 06:39:10|398.06|395.26|398.16|395.36|398.16|395.36|398.06|395.26|0
1647585560000|2022-03-18 06:39:20|397.95|395.15|397.95|395.15|397.95|395.15|397.95|395.15|0
1647585570000|2022-03-18 06:39:30|398.06|395.26|398.16|395.36|398.16|395.36|398.06|395.26|0
1647585580000|2022-03-18 06:39:40|398.06|395.26|398.06|395.26|398.16|395.36|398.06|395.26|0
1647585590000|2022-03-18 06:39:50|398.16|395.36|398.16|395.36|398.16|395.36|398.06|395.26|0
1647585610000|2022-03-18 06:40:10|398.06|395.26|397.54|394.74|398.06|395.26|397.54|394.74|0
1647585620000|2022-03-18 06:40:20|397.13|394.33|397.34|394.54|397.34|394.54|397.13|394.33|0
1647585630000|2022-03-18 06:40:30|396.93|394.13|396.93|394.13|397.03|394.23|396.93|394.13|0
1647585640000|2022-03-18 06:40:40|396.83|394.03|396.93|394.13|396.93|394.13|396.83|394.03|0
1647585650000|2022-03-18 06:40:50|396.83|394.03|397.13|394.33|397.34|394.54|396.83|394.03|0
1647585660000|2022-03-18 06:41:00|397.24|394.44|397.75|394.95|397.75|394.95|397.24|394.44|0
1647585670000|2022-03-18 06:41:10|397.65|394.85|397.54|394.74|397.75|394.95|397.54|394.74|0
1647585680000|2022-03-18 06:41:20|397.44|394.64|397.24|394.44|397.44|394.64|397.24|394.44|0
1647585690000|2022-03-18 06:41:30|397.54|394.74|397.75|394.95|397.75|394.95|397.54|394.74|0
1647585700000|2022-03-18 06:41:40|397.95|395.15|398.26|395.46|398.26|395.46|397.95|395.15|0
1647585710000|2022-03-18 06:41:50|398.36|395.56|398.57|395.77|398.57|395.77|398.36|395.56|0
1647585720000|2022-03-18 06:42:00|398.77|395.97|399.18|396.38|399.18|396.38|398.77|395.97|0
1647585730000|2022-03-18 06:42:10|399.08|396.28|398.98|396.18|399.08|396.28|398.98|396.18|0
1647585740000|2022-03-18 06:42:20|398.88|396.08|398.77|395.97|398.98|396.18|398.77|395.97|0
1647585750000|2022-03-18 06:42:30|398.98|396.18|398.98|396.18|399.08|396.28|398.98|396.18|0
1647585760000|2022-03-18 06:42:40|398.77|395.97|398.36|395.56|398.77|395.97|398.36|395.56|0
1647585770000|2022-03-18 06:42:50|398.47|395.67|398.47|395.67|398.47|395.67|398.47|395.67|0
1647585780000|2022-03-18 06:43:00|398.56|395.76|398.67|395.87|398.67|395.87|398.47|395.67|0
1647585790000|2022-03-18 06:43:10|398.56|395.76|398.56|395.76|398.56|395.76|398.56|395.76|0
1647585800000|2022-03-18 06:43:20|398.36|395.56|398.06|395.26|398.36|395.56|398.06|395.26|0
1647585810000|2022-03-18 06:43:30|398.26|395.46|398.26|395.46|398.26|395.46|398.26|395.46|0
1647585820000|2022-03-18 06:43:40|398.15|395.35|398.36|395.56|398.36|395.56|398.15|395.35|0
1647585830000|2022-03-18 06:43:50|398.47|395.67|398.67|395.87|398.77|395.97|398.47|395.67|0
1647585840000|2022-03-18 06:44:00|398.77|395.97|398.88|396.08|398.88|396.08|398.77|395.97|0
1647585850000|2022-03-18 06:44:10|398.56|395.76|398.56|395.76|398.56|395.76|398.56|395.76|0
1647585860000|2022-03-18 06:44:20|398.47|395.67|398.56|395.76|398.56|395.76|398.47|395.67|0
1647585870000|2022-03-18 06:44:30|398.47|395.67|398.67|395.87|398.67|395.87|398.47|395.67|0
1647585880000|2022-03-18 06:44:40|398.56|395.76|398.77|395.97|398.77|395.97|398.47|395.67|0
1647585890000|2022-03-18 06:44:50|398.56|395.76|398.56|395.76|398.56|395.76|398.56|395.76|0
1647585900000|2022-03-18 06:45:00|398.67|395.87|398.56|395.76|398.77|395.97|398.56|395.76|0
1647585910000|2022-03-18 06:45:10|398.67|395.87|398.56|395.76|398.67|395.87|398.56|395.76|0
1647585920000|2022-03-18 06:45:20|398.47|395.67|398.67|395.87|398.67|395.87|398.47|395.67|0
1647585930000|2022-03-18 06:45:30|398.56|395.76|398.97|396.17|398.97|396.17|398.56|395.76|0
1647585940000|2022-03-18 06:45:40|399.08|396.28|399.08|396.28|399.08|396.28|399.08|396.28|0
1647585950000|2022-03-18 06:45:50|399.18|396.38|399.18|396.38|399.29|396.49|399.08|396.28|0
1647585960000|2022-03-18 06:46:00|399.08|396.28|399.18|396.38|399.18|396.38|399.08|396.28|0
1647585970000|2022-03-18 06:46:10|399.08|396.28|399.08|396.28|399.18|396.38|399.08|396.28|0
1647585980000|2022-03-18 06:46:20|398.97|396.17|398.88|396.08|398.97|396.17|398.77|395.97|0
1647585990000|2022-03-18 06:46:30|399.08|396.28|399.18|396.38|399.18|396.38|399.08|396.28|0
1647586000000|2022-03-18 06:46:40|399.29|396.49|399.29|396.49|399.29|396.49|399.29|396.49|0
1647586010000|2022-03-18 06:46:50|398.97|396.17|399.08|396.28|399.08|396.28|398.97|396.17|0
1647586020000|2022-03-18 06:47:00|399.18|396.38|399.08|396.28|399.18|396.38|399.08|396.28|0
1647586030000|2022-03-18 06:47:10|398.97|396.17|398.77|395.97|398.97|396.17|398.77|395.97|0
1647586040000|2022-03-18 06:47:20|398.97|396.17|399.08|396.28|399.18|396.38|398.97|396.17|0
1647586060000|2022-03-18 06:47:40|398.97|396.17|399.18|396.38|399.18|396.38|398.97|396.17|0
1647586070000|2022-03-18 06:47:50|399.38|396.58|399.18|396.38|399.38|396.58|399.18|396.38|0
1647586080000|2022-03-18 06:48:00|399.38|396.58|399.18|396.38|399.38|396.58|399.08|396.28|0
1647586090000|2022-03-18 06:48:10|399.08|396.28|399.08|396.28|399.28|396.48|399.08|396.28|0
1647586100000|2022-03-18 06:48:20|399.18|396.38|399.28|396.48|399.28|396.48|399.18|396.38|0
1647586110000|2022-03-18 06:48:30|399.38|396.58|399.38|396.58|399.38|396.58|399.38|396.58|0
1647586120000|2022-03-18 06:48:40|399.28|396.48|399.28|396.48|399.28|396.48|399.28|396.48|0
1647586130000|2022-03-18 06:48:50|399.18|396.38|398.77|395.97|399.18|396.38|398.77|395.97|0
1647586140000|2022-03-18 06:49:00|398.87|396.07|399.08|396.28|399.08|396.28|398.87|396.07|0
1647586150000|2022-03-18 06:49:10|398.97|396.17|398.97|396.17|398.97|396.17|398.87|396.07|0
1647586160000|2022-03-18 06:49:20|398.87|396.07|399.08|396.28|399.18|396.38|398.87|396.07|0
1647586170000|2022-03-18 06:49:30|399.18|396.38|399.28|396.48|399.38|396.58|399.18|396.38|0
1647586180000|2022-03-18 06:49:40|399.38|396.58|399.28|396.48|399.38|396.58|399.28|396.48|0
1647586190000|2022-03-18 06:49:50|399.38|396.58|399.59|396.79|399.59|396.79|399.38|396.58|0
1647586200000|2022-03-18 06:50:00|399.79|396.99|399.69|396.89|399.79|396.99|399.69|396.89|0
1647586210000|2022-03-18 06:50:10|399.79|396.99|399.79|396.99|399.79|396.99|399.59|396.79|0
1647586220000|2022-03-18 06:50:20|399.9|397.1|399.79|396.99|400|397.2|399.79|396.99|0
1647586230000|2022-03-18 06:50:30|400|397.2|400|397.2|400|397.2|400|397.2|0
1647586240000|2022-03-18 06:50:40|399.79|396.99|400|397.2|400|397.2|399.79|396.99|0
1647586260000|2022-03-18 06:51:00|400.61|397.81|401.02|398.22|401.23|398.43|400.61|397.81|0
1647586270000|2022-03-18 06:51:10|400.1|397.3|400.41|397.61|400.41|397.61|400.1|397.3|0
1647586280000|2022-03-18 06:51:20|400.2|397.4|400.31|397.51|400.31|397.51|400.2|397.4|0
1647586290000|2022-03-18 06:51:30|400.41|397.61|400.41|397.61|400.41|397.61|400.41|397.61|0
1647586300000|2022-03-18 06:51:40|400.2|397.4|400.2|397.4|400.41|397.61|400.2|397.4|0
1647586310000|2022-03-18 06:51:50|400|397.2|400.2|397.4|400.2|397.4|400|397.2|0
1647586320000|2022-03-18 06:52:00|400.41|397.61|400.31|397.51|400.41|397.61|400.31|397.51|0
1647586330000|2022-03-18 06:52:10|400.41|397.61|400.41|397.61|400.41|397.61|400.31|397.51|0
1647586340000|2022-03-18 06:52:20|400.31|397.51|400.41|397.61|400.61|397.81|400.31|397.51|0
1647586350000|2022-03-18 06:52:30|400.2|397.4|400.41|397.61|400.41|397.61|400.2|397.4|0
1647586360000|2022-03-18 06:52:40|400.51|397.71|400.41|397.61|400.51|397.71|400.41|397.61|0
1647586370000|2022-03-18 06:52:50|400.61|397.81|400.61|397.81|400.93|398.13|400.61|397.81|0
1647586380000|2022-03-18 06:53:00|400.51|397.71|400.41|397.61|400.51|397.71|400.41|397.61|0
1647586390000|2022-03-18 06:53:10|400.31|397.51|400.2|397.4|400.31|397.51|400.2|397.4|0
1647586400000|2022-03-18 06:53:20|400.41|397.61|400.31|397.51|400.41|397.61|400.31|397.51|0
1647586410000|2022-03-18 06:53:30|400.51|397.71|400.41|397.61|400.82|398.02|400.41|397.61|0
1647586420000|2022-03-18 06:53:40|400.1|397.3|400|397.2|400.1|397.3|400|397.2|0
1647586430000|2022-03-18 06:53:50|399.59|396.79|399.38|396.58|399.59|396.79|399.38|396.58|0
1647586440000|2022-03-18 06:54:00|399.18|396.38|399.49|396.69|399.49|396.69|399.18|396.38|0
1647586450000|2022-03-18 06:54:10|399.38|396.58|399.69|396.89|399.69|396.89|399.28|396.48|0
1647586460000|2022-03-18 06:54:20|399.59|396.79|399.59|396.79|399.69|396.89|399.59|396.79|0
1647586470000|2022-03-18 06:54:30|399.79|396.99|399.28|396.48|399.79|396.99|399.28|396.48|0
1647586480000|2022-03-18 06:54:40|399.18|396.38|399.08|396.28|399.28|396.48|399.08|396.28|0
1647586490000|2022-03-18 06:54:50|399.18|396.38|399.38|396.58|399.38|396.58|399.18|396.38|0
1647586500000|2022-03-18 06:55:00|399.59|396.79|399.9|397.1|400|397.2|399.59|396.79|0
1647586510000|2022-03-18 06:55:10|400|397.2|399.9|397.1|400|397.2|399.79|396.99|0
1647586520000|2022-03-18 06:55:20|399.79|396.99|400.2|397.4|400.2|397.4|399.79|396.99|0
1647586530000|2022-03-18 06:55:30|400|397.2|400.2|397.4|400.2|397.4|400|397.2|0
1647586540000|2022-03-18 06:55:40|400|397.2|399.59|396.79|400|397.2|399.59|396.79|0
1647586550000|2022-03-18 06:55:50|399.69|396.89|400|397.2|400|397.2|399.69|396.89|0
1647586560000|2022-03-18 06:56:00|400.1|397.3|400.1|397.3|400.1|397.3|400.1|397.3|0
1647586570000|2022-03-18 06:56:10|400.2|397.4|399.79|396.99|400.2|397.4|399.79|396.99|0
1647586580000|2022-03-18 06:56:20|400.1|397.3|400.1|397.3|400.2|397.4|400.1|397.3|0
1647586590000|2022-03-18 06:56:30|400|397.2|400.41|397.61|400.61|397.81|400|397.2|0
1647586600000|2022-03-18 06:56:40|400.31|397.51|400.2|397.4|400.31|397.51|400.2|397.4|0
1647586610000|2022-03-18 06:56:50|400.31|397.51|400.41|397.61|400.41|397.61|400.31|397.51|0
1647586620000|2022-03-18 06:57:00|400.61|397.81|400.31|397.51|400.61|397.81|400.31|397.51|0
1647586630000|2022-03-18 06:57:10|400.1|397.3|400.41|397.61|400.41|397.61|400.1|397.3|0
1647586640000|2022-03-18 06:57:20|400.72|397.92|400.31|397.51|400.72|397.92|400.31|397.51|0
1647586650000|2022-03-18 06:57:30|400.2|397.4|400.2|397.4|400.2|397.4|399.9|397.1|0
1647586660000|2022-03-18 06:57:40|400.1|397.3|399.9|397.1|400.1|397.3|399.9|397.1|0
1647586670000|2022-03-18 06:57:50|400|397.2|400|397.2|400|397.2|400|397.2|0
1647586680000|2022-03-18 06:58:00|400.1|397.3|400.2|397.4|400.2|397.4|400.1|397.3|0
1647586690000|2022-03-18 06:58:10|400.1|397.3|400.31|397.51|400.31|397.51|400.1|397.3|0
1647586700000|2022-03-18 06:58:20|400.2|397.4|400.1|397.3|400.2|397.4|400.1|397.3|0
1647586710000|2022-03-18 06:58:30|400.31|397.51|400.2|397.4|400.31|397.51|400.2|397.4|0
1647586720000|2022-03-18 06:58:40|400|397.2|400.1|397.3|400.1|397.3|400|397.2|0
1647586730000|2022-03-18 06:58:50|399.79|396.99|399.58|396.78|399.79|396.99|399.58|396.78|0
1647586750000|2022-03-18 06:59:10|399.38|396.58|399.38|396.58|399.38|396.58|399.38|396.58|0
1647586760000|2022-03-18 06:59:20|399.58|396.78|399.79|396.99|399.79|396.99|399.58|396.78|0
1647586770000|2022-03-18 06:59:30|399.58|396.78|399.79|396.99|399.79|396.99|399.58|396.78|0
1647586780000|2022-03-18 06:59:40|399.99|397.19|399.69|396.89|399.99|397.19|399.69|396.89|0
1647586790000|2022-03-18 06:59:50|399.58|396.78|399.58|396.78|399.58|396.78|399.49|396.69|0
1647586800000|2022-03-18 07:00:00|399.79|396.99|400.82|398.02|401.02|398.22|399.79|396.99|0
1647586810000|2022-03-18 07:00:10|400.72|397.92|400.72|397.92|400.82|398.02|400.72|397.92|0
1647586820000|2022-03-18 07:00:20|400.92|398.12|400.82|398.02|400.92|398.12|400.82|398.02|0
1647586830000|2022-03-18 07:00:30|400.72|397.92|400.61|397.81|400.72|397.92|400.61|397.81|0
1647586840000|2022-03-18 07:00:40|400.72|397.92|400.61|397.81|400.72|397.92|400.61|397.81|0
1647586850000|2022-03-18 07:00:50|400.4|397.6|400.61|397.81|400.61|397.81|400.4|397.6|0
1647586860000|2022-03-18 07:01:00|400.4|397.6|400.82|398.02|400.82|398.02|400.4|397.6|0
1647586870000|2022-03-18 07:01:10|400.61|397.81|400.4|397.6|400.61|397.81|400.4|397.6|0
1647586880000|2022-03-18 07:01:20|400.61|397.81|400.51|397.71|400.61|397.81|400.51|397.71|0
1647586890000|2022-03-18 07:01:30|400.61|397.81|400.51|397.71|400.61|397.81|400.51|397.71|0
1647586900000|2022-03-18 07:01:40|399.99|397.19|399.79|396.99|399.99|397.19|399.79|396.99|0
1647586910000|2022-03-18 07:01:50|399.99|397.19|399.58|396.78|399.99|397.19|399.58|396.78|0
1647586920000|2022-03-18 07:02:00|399.48|396.68|399.48|396.68|399.58|396.78|399.38|396.58|0
1647586930000|2022-03-18 07:02:10|399.58|396.78|399.17|396.37|399.58|396.78|399.17|396.37|0
1647586940000|2022-03-18 07:02:20|399.28|396.48|398.97|396.17|399.28|396.48|398.97|396.17|0
1647586950000|2022-03-18 07:02:30|399.17|396.37|399.99|397.19|399.99|397.19|399.17|396.37|0
1647586960000|2022-03-18 07:02:40|400.1|397.3|400.61|397.81|400.61|397.81|399.99|397.19|0
1647586970000|2022-03-18 07:02:50|401.02|398.22|400.72|397.92|401.02|398.22|400.72|397.92|0
1647586980000|2022-03-18 07:03:00|401.23|398.43|401.43|398.63|401.74|398.94|401.23|398.43|0
1647586990000|2022-03-18 07:03:10|401.33|398.53|401.74|398.94|401.74|398.94|401.33|398.53|0
1647587000000|2022-03-18 07:03:20|401.84|399.04|401.64|398.84|401.84|399.04|401.64|398.84|0
1647587010000|2022-03-18 07:03:30|401.74|398.94|401.84|399.04|401.84|399.04|401.74|398.94|0
1647587020000|2022-03-18 07:03:40|401.74|398.94|401.95|399.15|401.95|399.15|401.74|398.94|0
1647587030000|2022-03-18 07:03:50|402.05|399.25|402.16|399.36|402.16|399.36|401.84|399.04|0
1647587040000|2022-03-18 07:04:00|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1647587050000|2022-03-18 07:04:10|401.84|399.04|401.23|398.43|401.84|399.04|401.23|398.43|0
1647587060000|2022-03-18 07:04:20|401.02|398.22|401.02|398.22|401.02|398.22|400.81|398.01|0
1647587070000|2022-03-18 07:04:30|400.81|398.01|401.13|398.33|401.23|398.43|400.81|398.01|0
1647587080000|2022-03-18 07:04:40|401.02|398.22|401.02|398.22|401.13|398.33|401.02|398.22|0
1647587090000|2022-03-18 07:04:50|400.92|398.12|401.02|398.22|401.02|398.22|400.92|398.12|0
1647587100000|2022-03-18 07:05:00|400.52|398.12|400.52|398.12|400.61|398.21|400.52|398.12|0
1647587110000|2022-03-18 07:05:10|400.82|398.42|400.82|398.42|400.93|398.53|400.82|398.42|0
1647587120000|2022-03-18 07:05:20|401.03|398.63|400.52|398.12|401.03|398.63|400.52|398.12|0
1647587130000|2022-03-18 07:05:30|400.82|398.42|401.03|398.63|401.03|398.63|400.82|398.42|0
1647587140000|2022-03-18 07:05:40|401.44|399.04|401.23|398.83|401.44|399.04|401.23|398.83|0
1647587150000|2022-03-18 07:05:50|401.34|398.94|401.44|399.04|401.64|399.24|401.34|398.94|0
1647587160000|2022-03-18 07:06:00|401.64|399.24|401.64|399.24|401.75|399.35|401.64|399.24|0
1647587170000|2022-03-18 07:06:10|401.54|399.14|401.64|399.24|401.64|399.24|401.54|399.14|0
1647587180000|2022-03-18 07:06:20|401.44|399.04|401.85|399.45|401.85|399.45|401.44|399.04|0
1647587190000|2022-03-18 07:06:30|402.05|399.65|402.98|400.58|402.98|400.58|402.05|399.65|0
1647587200000|2022-03-18 07:06:40|403.08|400.68|403.08|400.68|403.08|400.68|403.08|400.68|0
1647587210000|2022-03-18 07:06:50|402.67|400.27|402.16|399.76|402.67|400.27|402.16|399.76|0
1647587220000|2022-03-18 07:07:00|402.26|399.86|402.46|400.06|402.46|400.06|402.05|399.65|0
1647587230000|2022-03-18 07:07:10|402.67|400.27|402.67|400.27|402.67|400.27|402.37|399.97|0
1647587240000|2022-03-18 07:07:20|402.88|400.48|402.88|400.48|402.88|400.48|402.78|400.38|0
1647587250000|2022-03-18 07:07:30|402.67|400.27|402.88|400.48|402.98|400.58|402.67|400.27|0
1647587260000|2022-03-18 07:07:40|402.78|400.38|402.67|400.27|402.78|400.38|402.67|400.27|0
1647587270000|2022-03-18 07:07:50|402.78|400.38|402.57|400.17|402.78|400.38|402.46|400.06|0
1647587280000|2022-03-18 07:08:00|402.67|400.27|402.57|400.17|402.78|400.38|402.46|400.06|0
1647587290000|2022-03-18 07:08:10|402.46|400.06|402.88|400.48|402.88|400.48|402.46|400.06|0
1647587300000|2022-03-18 07:08:20|403.08|400.68|402.67|400.27|403.08|400.68|402.67|400.27|0
1647587310000|2022-03-18 07:08:30|402.46|400.06|402.46|400.06|402.46|400.06|402.46|400.06|0
1647587320000|2022-03-18 07:08:40|402.26|399.86|402.26|399.86|402.26|399.86|402.26|399.86|0
1647587330000|2022-03-18 07:08:50|401.85|399.45|401.23|398.83|401.85|399.45|401.23|398.83|0
1647587340000|2022-03-18 07:09:00|401.64|399.24|402.05|399.65|402.05|399.65|401.64|399.24|0
1647587350000|2022-03-18 07:09:10|402.16|399.76|402.26|399.86|402.26|399.86|402.16|399.76|0
1647587360000|2022-03-18 07:09:20|401.85|399.45|401.85|399.45|401.85|399.45|401.85|399.45|0
1647587370000|2022-03-18 07:09:30|402.05|399.65|401.85|399.45|402.05|399.65|401.85|399.45|0
1647587380000|2022-03-18 07:09:40|401.95|399.55|401.95|399.55|402.05|399.65|401.85|399.45|0
1647587390000|2022-03-18 07:09:50|401.85|399.45|401.85|399.45|401.95|399.55|401.85|399.45|0
1647587400000|2022-03-18 07:10:00|402.05|399.65|402.36|399.96|402.46|400.06|402.05|399.65|0
1647587410000|2022-03-18 07:10:10|402.05|399.65|402.26|399.86|402.26|399.86|402.05|399.65|0
1647587420000|2022-03-18 07:10:20|402.36|399.96|402.57|400.17|402.67|400.27|402.36|399.96|0
1647587430000|2022-03-18 07:10:30|402.67|400.27|402.46|400.06|402.67|400.27|402.46|400.06|0
1647587440000|2022-03-18 07:10:40|402.26|399.86|402.05|399.65|402.26|399.86|401.95|399.55|0
1647587450000|2022-03-18 07:10:50|402.36|399.96|402.05|399.65|402.36|399.96|402.05|399.65|0
1647587460000|2022-03-18 07:11:00|401.64|399.24|401.54|399.14|401.64|399.24|401.43|399.03|0
1647587470000|2022-03-18 07:11:10|401.43|399.03|401.64|399.24|401.64|399.24|401.43|399.03|0
1647587480000|2022-03-18 07:11:20|401.43|399.03|401.23|398.83|401.64|399.24|401.23|398.83|0
1647587490000|2022-03-18 07:11:30|401.34|398.94|401.64|399.24|401.64|399.24|401.02|398.62|0
1647587500000|2022-03-18 07:11:40|401.85|399.45|402.05|399.65|402.05|399.65|401.85|399.45|0
1647587510000|2022-03-18 07:11:50|402.16|399.76|402.26|399.86|402.36|399.96|402.16|399.76|0
1647587520000|2022-03-18 07:12:00|402.36|399.96|402.67|400.27|402.67|400.27|402.36|399.96|0
1647587530000|2022-03-18 07:12:10|402.78|400.38|402.67|400.27|402.78|400.38|402.67|400.27|0
1647587540000|2022-03-18 07:12:20|402.78|400.38|403.19|400.79|403.19|400.79|402.78|400.38|0
1647587550000|2022-03-18 07:12:30|403.29|400.89|403.29|400.89|403.29|400.89|403.08|400.68|0
1647587560000|2022-03-18 07:12:40|403.19|400.79|403.08|400.68|403.29|400.89|403.08|400.68|0
1647587570000|2022-03-18 07:12:50|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1647587580000|2022-03-18 07:13:00|403.39|400.99|403.29|400.89|403.39|400.99|403.29|400.89|0
1647587590000|2022-03-18 07:13:10|403.19|400.79|403.19|400.79|403.19|400.79|403.08|400.68|0
1647587600000|2022-03-18 07:13:20|403.29|400.89|403.08|400.68|403.29|400.89|403.08|400.68|0
1647587610000|2022-03-18 07:13:30|403.19|400.79|403.19|400.79|403.19|400.79|403.08|400.68|0
1647587620000|2022-03-18 07:13:40|403.08|400.68|403.08|400.68|403.29|400.89|403.08|400.68|0
1647587630000|2022-03-18 07:13:50|403.19|400.79|403.19|400.79|403.19|400.79|403.19|400.79|0
1647587640000|2022-03-18 07:14:00|403.29|400.89|403.49|401.09|403.49|401.09|403.29|400.89|0
1647587650000|2022-03-18 07:14:10|403.08|400.68|403.08|400.68|403.08|400.68|403.08|400.68|0
1647587660000|2022-03-18 07:14:20|403.29|400.89|403.39|400.99|403.39|400.99|403.29|400.89|0
1647587670000|2022-03-18 07:14:30|403.49|401.09|403.49|401.09|403.49|401.09|403.49|401.09|0
1647587680000|2022-03-18 07:14:40|403.39|400.99|403.49|401.09|403.49|401.09|403.39|400.99|0
1647587690000|2022-03-18 07:14:50|403.29|400.89|403.29|400.89|403.29|400.89|403.29|400.89|0
1647587700000|2022-03-18 07:15:00|403.49|401.09|403.08|400.68|403.49|401.09|402.87|400.47|0
1647587710000|2022-03-18 07:15:10|403.49|401.09|403.39|400.99|403.7|401.3|403.39|400.99|0
1647587720000|2022-03-18 07:15:20|403.49|401.09|403.29|400.89|403.49|401.09|403.29|400.89|0
1647587730000|2022-03-18 07:15:30|403.39|400.99|402.57|400.17|403.39|400.99|402.57|400.17|0
1647587740000|2022-03-18 07:15:40|402.46|400.06|402.05|399.65|402.46|400.06|401.84|399.44|0
1647587750000|2022-03-18 07:15:50|402.16|399.76|402.26|399.86|402.26|399.86|402.05|399.65|0
1647587760000|2022-03-18 07:16:00|402.67|400.27|402.67|400.27|402.77|400.37|402.67|400.27|0
1647587770000|2022-03-18 07:16:10|402.57|400.17|402.67|400.27|402.67|400.27|402.57|400.17|0
1647587780000|2022-03-18 07:16:20|402.87|400.47|402.77|400.37|402.87|400.47|402.77|400.37|0
1647587790000|2022-03-18 07:16:30|402.87|400.47|402.87|400.47|402.87|400.47|402.67|400.27|0
1647587800000|2022-03-18 07:16:40|403.08|400.68|403.6|401.2|403.7|401.3|403.08|400.68|0
1647587810000|2022-03-18 07:16:50|403.7|401.3|403.49|401.09|403.7|401.3|403.49|401.09|0
1647587820000|2022-03-18 07:17:00|403.6|401.2|403.8|401.4|403.8|401.4|403.6|401.2|0
1647587830000|2022-03-18 07:17:10|403.7|401.3|403.7|401.3|403.7|401.3|403.49|401.09|0
1647587840000|2022-03-18 07:17:20|403.8|401.4|403.28|400.88|403.8|401.4|403.28|400.88|0
1647587850000|2022-03-18 07:17:30|403.49|401.09|403.08|400.68|403.49|401.09|402.98|400.58|0
1647587860000|2022-03-18 07:17:40|403.28|400.88|403.39|400.99|403.39|400.99|403.28|400.88|0
1647587870000|2022-03-18 07:17:50|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1647587880000|2022-03-18 07:18:00|404.01|401.61|404.11|401.71|404.11|401.71|403.9|401.5|0
1647587890000|2022-03-18 07:18:10|404.22|401.82|404.22|401.82|404.22|401.82|404.22|401.82|0
1647587900000|2022-03-18 07:18:20|404.42|402.02|404.42|402.02|404.42|402.02|404.11|401.71|0
1647587910000|2022-03-18 07:18:30|404.32|401.92|404.32|401.92|404.42|402.02|404.32|401.92|0
1647587920000|2022-03-18 07:18:40|404.52|402.12|404.32|401.92|404.52|402.12|404.32|401.92|0
1647587930000|2022-03-18 07:18:50|404.31|401.91|404.31|401.91|404.52|402.12|404.11|401.71|0
1647587940000|2022-03-18 07:19:00|404.22|401.82|404.73|402.33|404.73|402.33|404.22|401.82|0
1647587950000|2022-03-18 07:19:10|404.93|402.53|405.14|402.74|405.14|402.74|404.93|402.53|0
1647587960000|2022-03-18 07:19:20|405.35|402.95|405.14|402.74|405.55|403.15|405.14|402.74|0
1647587970000|2022-03-18 07:19:30|405.35|402.95|405.35|402.95|405.35|402.95|405.14|402.74|0
1647587980000|2022-03-18 07:19:40|405.76|403.36|405.76|403.36|405.87|403.47|405.76|403.36|0
1647587990000|2022-03-18 07:19:50|405.55|403.15|405.59|403.19|405.59|403.19|405.38|402.98|0
1647588000000|2022-03-18 07:20:00|406.82|404.42|407.28|404.88|407.28|404.88|406.71|404.31|0
1647588010000|2022-03-18 07:20:10|407.08|404.68|407.08|404.68|407.08|404.68|407.08|404.68|0
1647588020000|2022-03-18 07:20:20|406.87|404.47|406.87|404.47|407.08|404.68|406.87|404.47|0
1647588030000|2022-03-18 07:20:30|405.74|403.34|406.15|403.75|406.25|403.85|405.74|403.34|0
1647588040000|2022-03-18 07:20:40|405.95|403.55|406.15|403.75|406.15|403.75|405.95|403.55|0
1647588050000|2022-03-18 07:20:50|406.46|404.06|406.25|403.85|406.57|404.17|406.25|403.85|0
1647588060000|2022-03-18 07:21:00|406.46|404.06|405.84|403.44|406.46|404.06|405.84|403.44|0
1647588070000|2022-03-18 07:21:10|405.95|403.55|405.23|402.83|405.95|403.55|405.23|402.83|0
1647588080000|2022-03-18 07:21:20|405.33|402.93|405.43|403.03|405.43|403.03|405.23|402.83|0
1647588090000|2022-03-18 07:21:30|405.33|402.93|405.33|402.93|405.33|402.93|405.23|402.83|0
1647588100000|2022-03-18 07:21:40|405.43|403.03|405.64|403.24|405.64|403.24|405.43|403.03|0
1647588110000|2022-03-18 07:21:50|405.84|403.44|405.84|403.44|405.95|403.55|405.74|403.34|0
1647588120000|2022-03-18 07:22:00|406.05|403.65|406.05|403.65|406.15|403.75|406.05|403.65|0
1647588130000|2022-03-18 07:22:10|406.25|403.85|405.95|403.55|406.25|403.85|405.95|403.55|0
1647588140000|2022-03-18 07:22:20|406.15|403.75|406.25|403.85|406.25|403.85|406.15|403.75|0
1647588150000|2022-03-18 07:22:30|406.05|403.65|405.74|403.34|406.05|403.65|405.64|403.24|0
1647588160000|2022-03-18 07:22:40|405.64|403.24|406.05|403.65|406.15|403.75|405.64|403.24|0
1647588170000|2022-03-18 07:22:50|405.95|403.55|406.05|403.65|406.05|403.65|405.95|403.55|0
1647588190000|2022-03-18 07:23:10|406.25|403.85|406.15|403.75|406.25|403.85|406.15|403.75|0
1647588200000|2022-03-18 07:23:20|406.05|403.65|405.84|403.44|406.15|403.75|405.84|403.44|0
1647588210000|2022-03-18 07:23:30|405.74|403.34|405.64|403.24|405.74|403.34|405.64|403.24|0
1647588220000|2022-03-18 07:23:40|405.54|403.14|405.43|403.03|405.54|403.14|405.43|403.03|0
1647588230000|2022-03-18 07:23:50|405.54|403.14|405.64|403.24|405.64|403.24|405.54|403.14|0
1647588240000|2022-03-18 07:24:00|405.43|403.03|405.54|403.14|405.54|403.14|405.43|403.03|0
1647588250000|2022-03-18 07:24:10|405.64|403.24|405.84|403.44|405.95|403.55|405.64|403.24|0
1647588260000|2022-03-18 07:24:20|405.95|403.55|405.74|403.34|405.95|403.55|405.74|403.34|0
1647588270000|2022-03-18 07:24:30|405.64|403.24|405.43|403.03|405.64|403.24|405.43|403.03|0
1647588290000|2022-03-18 07:24:50|405.74|403.34|405.84|403.44|405.84|403.44|405.74|403.34|0
1647588300000|2022-03-18 07:25:00|405.74|403.34|405.84|403.44|405.95|403.55|405.74|403.34|0
1647588310000|2022-03-18 07:25:10|405.64|403.24|405.64|403.24|405.84|403.44|405.64|403.24|0
1647588320000|2022-03-18 07:25:20|405.43|403.03|404.81|402.41|405.43|403.03|404.81|402.41|0
1647588330000|2022-03-18 07:25:30|404.61|402.21|404.4|402|404.61|402.21|404.4|402|0
1647588340000|2022-03-18 07:25:40|403.99|401.59|404.2|401.8|404.2|401.8|403.99|401.59|0
1647588350000|2022-03-18 07:25:50|404.51|402.11|404.81|402.41|404.81|402.41|404.51|402.11|0
1647588360000|2022-03-18 07:26:00|404.72|402.32|404.61|402.21|404.72|402.32|404.61|402.21|0
1647588370000|2022-03-18 07:26:10|404.4|402|404.3|401.9|404.61|402.21|404.3|401.9|0
1647588380000|2022-03-18 07:26:20|404.4|402|404.1|401.7|404.4|402|404.1|401.7|0
1647588390000|2022-03-18 07:26:30|403.99|401.59|403.58|401.18|403.99|401.59|403.58|401.18|0
1647588400000|2022-03-18 07:26:40|403.48|401.08|403.17|400.77|403.48|401.08|403.17|400.77|0
1647588410000|2022-03-18 07:26:50|403.38|400.98|403.28|400.88|403.38|400.98|403.28|400.88|0
1647588420000|2022-03-18 07:27:00|403.58|401.18|403.79|401.39|403.79|401.39|403.38|400.98|0
1647588430000|2022-03-18 07:27:10|403.99|401.59|403.79|401.39|403.99|401.59|403.79|401.39|0
1647588440000|2022-03-18 07:27:20|403.69|401.29|404.1|401.7|404.1|401.7|403.69|401.29|0
1647588450000|2022-03-18 07:27:30|403.99|401.59|404.2|401.8|404.2|401.8|403.99|401.59|0
1647588460000|2022-03-18 07:27:40|404.4|402|404.3|401.9|404.4|402|404.2|401.8|0
1647588470000|2022-03-18 07:27:50|404.2|401.8|404.61|402.21|404.61|402.21|404.2|401.8|0
1647588480000|2022-03-18 07:28:00|405.22|402.82|405.22|402.82|405.22|402.82|405.12|402.72|0
1647588490000|2022-03-18 07:28:10|405.12|402.72|405.02|402.62|405.22|402.82|405.02|402.62|0
1647588510000|2022-03-18 07:28:30|405.12|402.72|405.12|402.72|405.12|402.72|405.02|402.62|0
1647588520000|2022-03-18 07:28:40|405.22|402.82|405.22|402.82|405.33|402.93|405.22|402.82|0
1647588530000|2022-03-18 07:28:50|405.43|403.03|405.43|403.03|405.43|403.03|405.33|402.93|0
1647588540000|2022-03-18 07:29:00|405.33|402.93|405.33|402.93|405.43|403.03|405.33|402.93|0
1647588550000|2022-03-18 07:29:10|405.22|402.82|404.81|402.41|405.22|402.82|404.81|402.41|0
1647588560000|2022-03-18 07:29:20|404.61|402.21|404.92|402.52|405.02|402.62|404.61|402.21|0
1647588570000|2022-03-18 07:29:30|404.81|402.41|404.2|401.8|404.81|402.41|404.2|401.8|0
1647588580000|2022-03-18 07:29:40|404.4|402|404.2|401.8|404.4|402|404.2|401.8|0
1647588590000|2022-03-18 07:29:50|404.4|402|404.4|402|404.4|402|404.4|402|0
1647588600000|2022-03-18 07:30:00|403.99|401.59|404.4|402|404.4|402|403.99|401.59|0
1647588610000|2022-03-18 07:30:10|404.2|401.8|404.2|401.8|404.3|401.9|404.2|401.8|0
1647588620000|2022-03-18 07:30:20|404.1|401.7|403.99|401.59|404.2|401.8|403.99|401.59|0
1647588630000|2022-03-18 07:30:30|404.2|401.8|403.99|401.59|404.2|401.8|403.99|401.59|0
1647588640000|2022-03-18 07:30:40|404.1|401.7|403.99|401.59|404.1|401.7|403.99|401.59|0
1647588650000|2022-03-18 07:30:50|404.1|401.7|403.99|401.59|404.1|401.7|403.99|401.59|0
1647588660000|2022-03-18 07:31:00|403.58|401.18|402.97|400.57|403.79|401.39|402.97|400.57|0
1647588670000|2022-03-18 07:31:10|403.17|400.77|402.97|400.57|403.17|400.77|402.97|400.57|0
1647588680000|2022-03-18 07:31:20|402.87|400.47|402.56|400.16|402.87|400.47|402.35|399.95|0
1647588690000|2022-03-18 07:31:30|402.46|400.06|402.35|399.95|402.46|400.06|402.35|399.95|0
1647588700000|2022-03-18 07:31:40|402.46|400.06|402.25|399.85|402.46|400.06|402.25|399.85|0
1647588710000|2022-03-18 07:31:50|402.35|399.95|402.46|400.06|402.56|400.16|402.35|399.95|0
1647588720000|2022-03-18 07:32:00|402.35|399.95|402.87|400.47|402.87|400.47|402.35|399.95|0
1647588730000|2022-03-18 07:32:10|402.97|400.57|402.97|400.57|402.97|400.57|402.87|400.47|0
1647588740000|2022-03-18 07:32:20|402.87|400.47|403.07|400.67|403.07|400.67|402.87|400.47|0
1647588750000|2022-03-18 07:32:30|402.97|400.57|403.07|400.67|403.17|400.77|402.97|400.57|0
1647588760000|2022-03-18 07:32:40|402.76|400.36|402.87|400.47|402.87|400.47|402.76|400.36|0
1647588770000|2022-03-18 07:32:50|402.76|400.36|402.56|400.16|402.76|400.36|402.56|400.16|0
1647588780000|2022-03-18 07:33:00|402.46|400.06|402.56|400.16|402.56|400.16|402.46|400.06|0
1647588790000|2022-03-18 07:33:10|402.35|399.95|401.74|399.34|402.35|399.95|401.53|399.13|0
1647588800000|2022-03-18 07:33:20|401.53|399.13|401.64|399.24|401.64|399.24|401.53|399.13|0
1647588810000|2022-03-18 07:33:30|401.12|398.72|401.12|398.72|401.33|398.93|401.12|398.72|0
1647588820000|2022-03-18 07:33:40|401.33|398.93|401.33|398.93|401.53|399.13|401.33|398.93|0
1647588830000|2022-03-18 07:33:50|401.53|399.13|401.53|399.13|401.53|399.13|401.33|398.93|0
1647588840000|2022-03-18 07:34:00|401.64|399.24|401.74|399.34|401.74|399.34|401.64|399.24|0
1647588850000|2022-03-18 07:34:10|401.64|399.24|401.53|399.13|401.64|399.24|401.53|399.13|0
1647588860000|2022-03-18 07:34:20|401.44|399.04|401.44|399.04|401.53|399.13|401.44|399.04|0
1647588870000|2022-03-18 07:34:30|401.33|398.93|401.33|398.93|401.33|398.93|401.33|398.93|0
1647588880000|2022-03-18 07:34:40|401.12|398.72|401.12|398.72|401.12|398.72|401.12|398.72|0
1647588890000|2022-03-18 07:34:50|401.03|398.63|400.92|398.52|401.03|398.63|400.92|398.52|0
1647588900000|2022-03-18 07:35:00|401.12|398.72|401.12|398.72|401.12|398.72|401.03|398.63|0
1647588910000|2022-03-18 07:35:10|401.33|398.93|401.33|398.93|401.33|398.93|401.33|398.93|0
1647588920000|2022-03-18 07:35:20|401.23|398.83|402.15|399.75|402.15|399.75|401.23|398.83|0
1647588930000|2022-03-18 07:35:30|402.76|400.36|403.17|400.77|403.17|400.77|402.76|400.36|0
1647588940000|2022-03-18 07:35:40|403.07|400.67|403.28|400.88|403.28|400.88|403.07|400.67|0
1647588950000|2022-03-18 07:35:50|403.17|400.77|403.07|400.67|403.17|400.77|403.07|400.67|0
1647588960000|2022-03-18 07:36:00|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1647588970000|2022-03-18 07:36:10|402.87|400.47|402.76|400.36|402.97|400.57|402.76|400.36|0
1647588980000|2022-03-18 07:36:20|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1647588990000|2022-03-18 07:36:30|402.66|400.26|402.35|399.95|402.76|400.36|402.35|399.95|0
1647589000000|2022-03-18 07:36:40|402.56|400.16|402.66|400.26|402.66|400.26|402.56|400.16|0
1647589010000|2022-03-18 07:36:50|402.56|400.16|402.46|400.06|402.56|400.16|402.35|399.95|0
1647589020000|2022-03-18 07:37:00|402.56|400.16|402.87|400.47|402.87|400.47|402.56|400.16|0
1647589030000|2022-03-18 07:37:10|402.96|400.56|402.66|400.26|402.96|400.56|402.66|400.26|0
1647589040000|2022-03-18 07:37:20|402.76|400.36|403.17|400.77|403.17|400.77|402.76|400.36|0
1647589050000|2022-03-18 07:37:30|403.28|400.88|403.28|400.88|403.28|400.88|403.17|400.77|0
1647589060000|2022-03-18 07:37:40|403.37|400.97|403.37|400.97|403.48|401.08|403.37|400.97|0
1647589070000|2022-03-18 07:37:50|403.28|400.88|403.48|401.08|403.48|401.08|403.28|400.88|0
1647589080000|2022-03-18 07:38:00|403.58|401.18|403.28|400.88|403.58|401.18|403.28|400.88|0
1647589090000|2022-03-18 07:38:10|403.17|400.77|403.17|400.77|403.17|400.77|403.17|400.77|0
1647589100000|2022-03-18 07:38:20|403.07|400.67|403.17|400.77|403.17|400.77|402.96|400.56|0
1647589110000|2022-03-18 07:38:30|402.96|400.56|403.17|400.77|403.17|400.77|402.96|400.56|0
1647589120000|2022-03-18 07:38:40|402.96|400.56|402.96|400.56|402.96|400.56|402.96|400.56|0
1647589130000|2022-03-18 07:38:50|403.17|400.77|403.17|400.77|403.17|400.77|402.96|400.56|0
1647589140000|2022-03-18 07:39:00|403.28|400.88|403.28|400.88|403.28|400.88|403.17|400.77|0
1647589150000|2022-03-18 07:39:10|403.37|400.97|403.58|401.18|403.58|401.18|403.37|400.97|0
1647589170000|2022-03-18 07:39:30|403.28|400.88|403.37|400.97|403.37|400.97|403.07|400.67|0
1647589180000|2022-03-18 07:39:40|403.48|401.08|403.58|401.18|403.58|401.18|403.48|401.08|0
1647589190000|2022-03-18 07:39:50|403.37|400.97|403.37|400.97|403.58|401.18|403.37|400.97|0
1647589200000|2022-03-18 07:40:00|403.58|401.18|403.37|400.97|403.58|401.18|403.37|400.97|0
1647589210000|2022-03-18 07:40:10|403.48|401.08|403.17|400.77|403.48|401.08|403.17|400.77|0
1647589220000|2022-03-18 07:40:20|403.07|400.67|403.07|400.67|403.07|400.67|403.07|400.67|0
1647589230000|2022-03-18 07:40:30|403.17|400.77|403.07|400.67|403.27|400.87|403.07|400.67|0
1647589240000|2022-03-18 07:40:40|402.76|400.36|402.87|400.47|402.87|400.47|402.76|400.36|0
1647589250000|2022-03-18 07:40:50|403.07|400.67|402.96|400.56|403.07|400.67|402.76|400.36|0
1647589260000|2022-03-18 07:41:00|402.76|400.36|403.58|401.18|403.58|401.18|402.76|400.36|0
1647589270000|2022-03-18 07:41:10|403.68|401.28|403.58|401.18|403.68|401.28|403.48|401.08|0
1647589280000|2022-03-18 07:41:20|403.68|401.28|403.68|401.28|403.68|401.28|403.68|401.28|0
1647589290000|2022-03-18 07:41:30|404.6|402.2|404.09|401.69|404.6|402.2|404.09|401.69|0
1647589300000|2022-03-18 07:41:40|404.19|401.79|404.4|402|404.5|402.1|404.19|401.79|0
1647589310000|2022-03-18 07:41:50|404.5|402.1|403.68|401.28|404.5|402.1|403.68|401.28|0
1647589320000|2022-03-18 07:42:00|403.58|401.18|403.07|400.67|403.58|401.18|403.07|400.67|0
1647589330000|2022-03-18 07:42:10|402.96|400.56|403.17|400.77|403.17|400.77|402.96|400.56|0
1647589340000|2022-03-18 07:42:20|402.96|400.56|402.05|399.65|402.96|400.56|402.05|399.65|0
1647589350000|2022-03-18 07:42:30|402.14|399.74|401.43|399.03|402.14|399.74|401.43|399.03|0
1647589360000|2022-03-18 07:42:40|401.12|398.72|400.92|398.52|401.12|398.72|400.92|398.52|0
1647589370000|2022-03-18 07:42:50|401.02|398.62|401.02|398.62|401.02|398.62|400.92|398.52|0
1647589380000|2022-03-18 07:43:00|401.33|398.93|401.53|399.13|401.53|399.13|401.33|398.93|0
1647589390000|2022-03-18 07:43:10|401.33|398.93|401.12|398.72|401.33|398.93|401.12|398.72|0
1647589400000|2022-03-18 07:43:20|400.92|398.52|400.82|398.42|400.92|398.52|400.82|398.42|0
1647589410000|2022-03-18 07:43:30|400.92|398.52|400.71|398.31|400.92|398.52|400.71|398.31|0
1647589420000|2022-03-18 07:43:40|400.92|398.52|400.71|398.31|401.02|398.62|400.71|398.31|0
1647589430000|2022-03-18 07:43:50|400.92|398.52|400.71|398.31|400.92|398.52|400.71|398.31|0
1647589440000|2022-03-18 07:44:00|400.92|398.52|400.82|398.42|400.92|398.52|400.71|398.31|0
1647589450000|2022-03-18 07:44:10|400.71|398.31|400.71|398.31|400.82|398.42|400.71|398.31|0
1647589460000|2022-03-18 07:44:20|400.82|398.42|400.71|398.31|400.82|398.42|400.71|398.31|0
1647589470000|2022-03-18 07:44:30|400.82|398.42|400.61|398.21|400.82|398.42|400.51|398.11|0
1647589480000|2022-03-18 07:44:40|400.51|398.11|400.41|398.01|400.51|398.11|400.41|398.01|0
1647589490000|2022-03-18 07:44:50|400.51|398.11|400.61|398.21|400.71|398.31|400.51|398.11|0
1647589500000|2022-03-18 07:45:00|400.51|398.11|400.21|397.81|400.61|398.21|399.9|397.5|0
1647589510000|2022-03-18 07:45:10|399.69|397.29|399.69|397.29|399.8|397.4|399.69|397.29|0
1647589520000|2022-03-18 07:45:20|399.8|397.4|399.69|397.29|399.8|397.4|399.69|397.29|0
1647589530000|2022-03-18 07:45:30|399.8|397.4|399.69|397.29|399.8|397.4|399.49|397.09|0
1647589540000|2022-03-18 07:45:40|400.82|398.42|400.71|398.31|400.82|398.42|400.71|398.31|0
1647589550000|2022-03-18 07:45:50|400.51|398.11|400.1|397.7|400.51|398.11|400.1|397.7|0
1647589560000|2022-03-18 07:46:00|400.3|397.9|400|397.6|400.3|397.9|399.89|397.49|0
1647589570000|2022-03-18 07:46:10|399.89|397.49|399.69|397.29|399.89|397.49|399.69|397.29|0
1647589580000|2022-03-18 07:46:20|399.89|397.49|399.8|397.4|399.89|397.49|399.69|397.29|0
1647589590000|2022-03-18 07:46:30|399.69|397.29|399.8|397.4|399.89|397.49|399.69|397.29|0
1647589600000|2022-03-18 07:46:40|399.69|397.29|399.28|396.88|399.69|397.29|399.28|396.88|0
1647589610000|2022-03-18 07:46:50|399.49|397.09|399.49|397.09|399.49|397.09|399.49|397.09|0
1647589620000|2022-03-18 07:47:00|399.59|397.19|399.69|397.29|399.69|397.29|399.59|397.19|0
1647589630000|2022-03-18 07:47:10|400|397.6|399.89|397.49|400|397.6|399.8|397.4|0
1647589640000|2022-03-18 07:47:20|399.8|397.4|399.49|397.09|399.8|397.4|399.49|397.09|0
1647589650000|2022-03-18 07:47:30|399.28|396.88|399.28|396.88|399.28|396.88|398.87|396.47|0
1647589660000|2022-03-18 07:47:40|399.39|396.99|399.18|396.78|399.39|396.99|399.18|396.78|0
1647589670000|2022-03-18 07:47:50|399.08|396.68|399.39|396.99|399.39|396.99|399.08|396.68|0
1647589680000|2022-03-18 07:48:00|399.49|397.09|399.49|397.09|399.49|397.09|399.39|396.99|0
1647589690000|2022-03-18 07:48:10|399.28|396.88|399.28|396.88|399.39|396.99|399.28|396.88|0
1647589700000|2022-03-18 07:48:20|399.69|397.29|399.49|397.09|399.69|397.29|399.49|397.09|0
1647589710000|2022-03-18 07:48:30|399.59|397.19|399.69|397.29|399.69|397.29|399.59|397.19|0
1647589720000|2022-03-18 07:48:40|399.59|397.19|399.89|397.49|399.89|397.49|399.59|397.19|0
1647589730000|2022-03-18 07:48:50|400.1|397.7|400.1|397.7|400.1|397.7|400.1|397.7|0
1647589740000|2022-03-18 07:49:00|400|397.6|399.69|397.29|400.1|397.7|399.69|397.29|0
1647589750000|2022-03-18 07:49:10|399.89|397.49|400|397.6|400|397.6|399.89|397.49|0
1647589760000|2022-03-18 07:49:20|400.1|397.7|400.1|397.7|400.1|397.7|400.1|397.7|0
1647589770000|2022-03-18 07:49:30|400|397.6|399.89|397.49|400|397.6|399.89|397.49|0
1647589780000|2022-03-18 07:49:40|399.49|397.09|400.1|397.7|400.1|397.7|399.49|397.09|0
1647589790000|2022-03-18 07:49:50|399.69|397.29|399.89|397.49|399.89|397.49|399.69|397.29|0
1647589800000|2022-03-18 07:50:00|400.1|397.7|400.1|397.7|400.1|397.7|400|397.6|0
1647589810000|2022-03-18 07:50:10|399.89|397.49|399.28|396.88|399.89|397.49|399.08|396.68|0
1647589820000|2022-03-18 07:50:20|399.08|396.68|399.08|396.68|399.18|396.78|399.08|396.68|0
1647589830000|2022-03-18 07:50:30|399.28|396.88|399.39|396.99|399.48|397.08|399.28|396.88|0
1647589840000|2022-03-18 07:50:40|399.48|397.08|399.69|397.29|399.89|397.49|399.48|397.08|0
1647589850000|2022-03-18 07:50:50|399.8|397.4|399.48|397.08|399.8|397.4|399.48|397.08|0
1647589860000|2022-03-18 07:51:00|399.69|397.29|400|397.6|400|397.6|399.48|397.08|0
1647589870000|2022-03-18 07:51:10|399.69|397.29|399.59|397.19|399.69|397.29|399.59|397.19|0
1647589880000|2022-03-18 07:51:20|399.69|397.29|400.2|397.8|400.2|397.8|399.69|397.29|0
1647589890000|2022-03-18 07:51:30|400|397.6|398.57|396.17|400|397.6|398.46|396.06|0
1647589900000|2022-03-18 07:51:40|398.46|396.06|398.26|395.86|398.46|396.06|398.06|395.66|0
1647589910000|2022-03-18 07:51:50|398.67|396.27|398.46|396.06|398.67|396.27|398.46|396.06|0
1647589920000|2022-03-18 07:52:00|398.37|395.97|398.46|396.06|398.46|396.06|398.37|395.97|0
1647589930000|2022-03-18 07:52:10|399.08|396.68|398.87|396.47|399.18|396.78|398.87|396.47|0
1647589940000|2022-03-18 07:52:20|398.98|396.58|398.87|396.47|398.98|396.58|398.87|396.47|0
1647589950000|2022-03-18 07:52:30|398.77|396.37|398.46|396.06|398.77|396.37|398.46|396.06|0
1647589960000|2022-03-18 07:52:40|398.57|396.17|398.87|396.47|398.87|396.47|398.57|396.17|0
1647589970000|2022-03-18 07:52:50|398.77|396.37|398.77|396.37|398.77|396.37|398.77|396.37|0
1647589980000|2022-03-18 07:53:00|398.98|396.58|399.48|397.08|399.48|397.08|398.98|396.58|0
1647589990000|2022-03-18 07:53:10|399.69|397.29|399.89|397.49|399.89|397.49|399.69|397.29|0
1647590000000|2022-03-18 07:53:20|399.79|397.39|399.28|396.88|399.79|397.39|399.28|396.88|0
1647590010000|2022-03-18 07:53:30|399.48|397.08|399.89|397.49|399.89|397.49|399.48|397.08|0
1647590020000|2022-03-18 07:53:40|400|397.6|400.3|397.9|400.3|397.9|400|397.6|0
1647590030000|2022-03-18 07:53:50|400.5|398.1|400.41|398.01|400.91|398.51|400.41|398.01|0
1647590040000|2022-03-18 07:54:00|400.5|398.1|400.41|398.01|400.81|398.41|400.41|398.01|0
1647590050000|2022-03-18 07:54:10|400.5|398.1|400.61|398.21|400.61|398.21|400.5|398.1|0
1647590060000|2022-03-18 07:54:20|400.91|398.51|401.12|398.72|401.12|398.72|400.71|398.31|0
1647590070000|2022-03-18 07:54:30|401.32|398.92|401.32|398.92|401.32|398.92|401.32|398.92|0
1647590080000|2022-03-18 07:54:40|402.04|399.64|401.93|399.53|402.04|399.64|401.93|399.53|0
1647590090000|2022-03-18 07:54:50|402.04|399.64|401.53|399.13|402.14|399.74|401.53|399.13|0
1647590100000|2022-03-18 07:55:00|401.93|399.53|401.84|399.44|401.93|399.53|401.73|399.33|0
1647590110000|2022-03-18 07:55:10|401.93|399.53|401.73|399.33|401.93|399.53|401.73|399.33|0
1647590120000|2022-03-18 07:55:20|401.53|399.13|400.91|398.51|401.53|399.13|400.81|398.41|0
1647590130000|2022-03-18 07:55:30|401.12|398.72|402.04|399.64|402.14|399.74|401.02|398.62|0
1647590140000|2022-03-18 07:55:40|402.14|399.74|401.32|398.92|402.14|399.74|401.32|398.92|0
1647590150000|2022-03-18 07:55:50|401.43|399.03|401.43|399.03|401.43|399.03|401.43|399.03|0
1647590160000|2022-03-18 07:56:00|401.32|398.92|401.43|399.03|401.43|399.03|401.32|398.92|0
1647590170000|2022-03-18 07:56:10|401.53|399.13|401.73|399.33|401.73|399.33|401.43|399.03|0
1647590180000|2022-03-18 07:56:20|401.93|399.53|401.63|399.23|401.93|399.53|401.63|399.23|0
1647590190000|2022-03-18 07:56:30|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1647590200000|2022-03-18 07:56:40|401.53|399.13|401.43|399.03|401.53|399.13|401.32|398.92|0
1647590210000|2022-03-18 07:56:50|400.91|398.51|401.12|398.72|401.12|398.72|400.91|398.51|0
1647590220000|2022-03-18 07:57:00|400.91|398.51|401.32|398.92|401.32|398.92|400.91|398.51|0
1647590230000|2022-03-18 07:57:10|401.52|399.12|401.73|399.33|401.84|399.44|401.52|399.12|0
1647590240000|2022-03-18 07:57:20|402.04|399.64|401.93|399.53|402.14|399.74|401.93|399.53|0
1647590250000|2022-03-18 07:57:30|401.52|399.12|401.52|399.12|401.52|399.12|401.52|399.12|0
1647590260000|2022-03-18 07:57:40|401.63|399.23|401.73|399.33|401.73|399.33|401.52|399.12|0
1647590270000|2022-03-18 07:57:50|401.84|399.44|401.73|399.33|401.84|399.44|401.73|399.33|0
1647590280000|2022-03-18 07:58:00|401.32|398.92|401.32|398.92|401.63|399.23|401.32|398.92|0
1647590290000|2022-03-18 07:58:10|401.52|399.12|401.52|399.12|401.84|399.44|401.52|399.12|0
1647590300000|2022-03-18 07:58:20|401.63|399.23|401.02|398.62|401.63|399.23|401.02|398.62|0
1647590310000|2022-03-18 07:58:30|401.12|398.72|400.81|398.41|401.22|398.82|400.81|398.41|0
1647590320000|2022-03-18 07:58:40|400.91|398.51|400.71|398.31|400.91|398.51|400.71|398.31|0
1647590330000|2022-03-18 07:58:50|400.5|398.1|400.09|397.69|400.5|398.1|400.09|397.69|0
1647590340000|2022-03-18 07:59:00|400|397.6|400|397.6|400.09|397.69|400|397.6|0
1647590350000|2022-03-18 07:59:10|399.89|397.49|399.48|397.08|399.89|397.49|399.07|396.67|0
1647590360000|2022-03-18 07:59:20|399.28|396.88|399.48|397.08|399.48|397.08|399.28|396.88|0
1647590370000|2022-03-18 07:59:30|399.38|396.98|399.59|397.19|399.69|397.29|399.38|396.98|0
1647590380000|2022-03-18 07:59:40|399.69|397.29|399.28|396.88|399.69|397.29|399.28|396.88|0
1647590390000|2022-03-18 07:59:50|399.38|396.98|398.87|396.47|399.38|396.98|398.87|396.47|0
1647590400000|2022-03-18 08:00:00|398.26|395.86|398.26|395.86|398.26|395.86|398.26|395.86|0
1647590410000|2022-03-18 08:00:10|398.16|395.76|397.96|395.56|398.16|395.76|397.85|395.45|0
1647590420000|2022-03-18 08:00:20|397.85|395.45|398.77|396.37|398.77|396.37|397.65|395.25|0
1647590430000|2022-03-18 08:00:30|399.38|396.98|399.18|396.78|399.38|396.98|398.98|396.58|0
1647590440000|2022-03-18 08:00:40|399.48|397.08|399.28|396.88|399.48|397.08|399.28|396.88|0
1647590450000|2022-03-18 08:00:50|399.69|397.29|400.3|397.9|400.3|397.9|399.69|397.29|0
1647590460000|2022-03-18 08:01:00|400.71|398.31|400.4|398|400.71|398.31|400.4|398|0
1647590470000|2022-03-18 08:01:10|400.5|398.1|400.3|397.9|400.5|398.1|400.3|397.9|0
1647590480000|2022-03-18 08:01:20|400.4|398|399.48|397.08|400.4|398|399.38|396.98|0
1647590490000|2022-03-18 08:01:30|399.38|396.98|398.87|396.47|399.38|396.98|398.67|396.27|0
1647590500000|2022-03-18 08:01:40|399.18|396.78|399.48|397.08|399.59|397.19|399.18|396.78|0
1647590510000|2022-03-18 08:01:50|399.28|396.88|400.5|398.1|400.5|398.1|399.28|396.88|0
1647590520000|2022-03-18 08:02:00|401.02|398.62|400.4|398|401.02|398.62|400.4|398|0
1647590530000|2022-03-18 08:02:10|400.5|398.1|400.3|397.9|400.5|398.1|400.3|397.9|0
1647590540000|2022-03-18 08:02:20|400.91|398.51|401.73|399.33|401.73|399.33|400.91|398.51|0
1647590550000|2022-03-18 08:02:30|401.93|399.53|401.93|399.53|401.93|399.53|401.63|399.23|0
1647590560000|2022-03-18 08:02:40|402.14|399.74|402.24|399.84|402.34|399.94|402.14|399.74|0
1647590570000|2022-03-18 08:02:50|402.34|399.94|401.93|399.53|402.45|400.05|401.93|399.53|0
1647590580000|2022-03-18 08:03:00|402.24|399.84|401.93|399.53|402.34|399.94|401.93|399.53|0
1647590590000|2022-03-18 08:03:10|402.34|399.94|402.55|400.15|402.96|400.56|402.34|399.94|0
1647590600000|2022-03-18 08:03:20|402.34|399.94|402.34|399.94|402.55|400.15|402.34|399.94|0
1647590610000|2022-03-18 08:03:30|402.55|400.15|402.55|400.15|402.65|400.25|402.55|400.15|0
1647590620000|2022-03-18 08:03:40|402.34|399.94|402.34|399.94|402.55|400.15|402.34|399.94|0
1647590630000|2022-03-18 08:03:50|402.45|400.05|402.95|400.55|402.95|400.55|402.45|400.05|0
1647590640000|2022-03-18 08:04:00|402.86|400.46|402.75|400.35|402.86|400.46|402.75|400.35|0
1647590650000|2022-03-18 08:04:10|402.86|400.46|402.86|400.46|402.95|400.55|402.86|400.46|0
1647590660000|2022-03-18 08:04:20|402.55|400.15|402.55|400.15|402.75|400.35|402.55|400.15|0
1647590670000|2022-03-18 08:04:30|402.45|400.05|402.86|400.46|402.86|400.46|402.45|400.05|0
1647590680000|2022-03-18 08:04:40|402.95|400.55|402.86|400.46|402.95|400.55|402.86|400.46|0
1647590690000|2022-03-18 08:04:50|403.16|400.76|402.75|400.35|403.16|400.76|402.75|400.35|0
1647590700000|2022-03-18 08:05:00|402.55|400.15|401.63|399.23|402.55|400.15|401.63|399.23|0
1647590710000|2022-03-18 08:05:10|401.52|399.12|401.83|399.43|401.83|399.43|401.52|399.12|0
1647590720000|2022-03-18 08:05:20|401.93|399.53|402.34|399.94|402.45|400.05|401.73|399.33|0
1647590730000|2022-03-18 08:05:30|402.65|400.25|402.24|399.84|402.65|400.25|402.24|399.84|0
1647590740000|2022-03-18 08:05:40|402.45|400.05|402.34|399.94|402.75|400.35|402.34|399.94|0
1647590750000|2022-03-18 08:05:50|402.54|400.14|403.16|400.76|403.16|400.76|402.54|400.14|0
1647590760000|2022-03-18 08:06:00|403.27|400.87|402.65|400.25|403.27|400.87|402.65|400.25|0
1647590770000|2022-03-18 08:06:10|402.54|400.14|402.75|400.35|402.86|400.46|402.45|400.05|0
1647590780000|2022-03-18 08:06:20|402.95|400.55|402.65|400.25|402.95|400.55|402.65|400.25|0
1647590790000|2022-03-18 08:06:30|402.75|400.35|403.16|400.76|403.27|400.87|402.75|400.35|0
1647590800000|2022-03-18 08:06:40|403.06|400.66|403.27|400.87|403.36|400.96|403.06|400.66|0
1647590810000|2022-03-18 08:06:50|402.95|400.55|403.16|400.76|403.16|400.76|402.95|400.55|0
1647590820000|2022-03-18 08:07:00|403.06|400.66|403.16|400.76|403.27|400.87|402.95|400.55|0
1647590830000|2022-03-18 08:07:10|402.95|400.55|403.16|400.76|403.16|400.76|402.95|400.55|0
1647590840000|2022-03-18 08:07:20|403.36|400.96|403.57|401.17|403.67|401.27|403.36|400.96|0
1647590850000|2022-03-18 08:07:30|403.77|401.37|403.67|401.27|403.77|401.37|403.47|401.07|0
1647590860000|2022-03-18 08:07:40|403.98|401.58|403.88|401.48|404.08|401.68|403.88|401.48|0
1647590870000|2022-03-18 08:07:50|403.16|400.76|403.16|400.76|403.16|400.76|402.75|400.35|0
1647590880000|2022-03-18 08:08:00|403.06|400.66|402.86|400.46|403.06|400.66|402.86|400.46|0
1647590890000|2022-03-18 08:08:10|402.95|400.55|402.95|400.55|403.16|400.76|402.95|400.55|0
1647590900000|2022-03-18 08:08:20|402.34|399.94|402.34|399.94|402.45|400.05|402.04|399.64|0
1647590910000|2022-03-18 08:08:30|401.73|399.33|401.63|399.23|401.73|399.33|401.42|399.02|0
1647590920000|2022-03-18 08:08:40|401.42|399.02|401.52|399.12|401.52|399.12|401.01|398.61|0
1647590930000|2022-03-18 08:08:50|401.63|399.23|402.04|399.64|402.04|399.64|401.63|399.23|0
1647590940000|2022-03-18 08:09:00|402.13|399.73|401.63|399.23|402.13|399.73|401.63|399.23|0
1647590950000|2022-03-18 08:09:10|401.73|399.33|401.83|399.43|401.83|399.43|401.52|399.12|0
1647590960000|2022-03-18 08:09:20|401.52|399.12|401.83|399.43|402.45|400.05|401.52|399.12|0
1647590970000|2022-03-18 08:09:30|402.04|399.64|402.45|400.05|402.45|400.05|402.04|399.64|0
1647590980000|2022-03-18 08:09:40|402.75|400.35|402.13|399.73|402.75|400.35|402.13|399.73|0
1647590990000|2022-03-18 08:09:50|402.44|400.04|402.54|400.14|402.54|400.14|402.34|399.94|0
1647591000000|2022-03-18 08:10:00|402.85|400.45|402.95|400.55|402.95|400.55|402.54|400.14|0
1647591010000|2022-03-18 08:10:10|402.85|400.45|402.85|400.45|402.85|400.45|402.75|400.35|0
1647591020000|2022-03-18 08:10:20|402.65|400.25|402.75|400.35|402.95|400.55|402.65|400.25|0
1647591030000|2022-03-18 08:10:30|402.44|400.04|402.75|400.35|402.75|400.35|402.44|400.04|0
1647591040000|2022-03-18 08:10:40|402.65|400.25|402.65|400.25|402.65|400.25|402.44|400.04|0
1647591050000|2022-03-18 08:10:50|402.44|400.04|402.75|400.35|402.75|400.35|402.44|400.04|0
1647591060000|2022-03-18 08:11:00|403.06|400.66|402.54|400.14|403.06|400.66|402.54|400.14|0
1647591070000|2022-03-18 08:11:10|402.75|400.35|402.34|399.94|402.75|400.35|402.34|399.94|0
1647591080000|2022-03-18 08:11:20|402.44|400.04|402.24|399.84|402.75|400.35|402.24|399.84|0
1647591090000|2022-03-18 08:11:30|402.34|399.94|402.04|399.64|402.34|399.94|401.93|399.53|0
1647591100000|2022-03-18 08:11:40|401.83|399.43|401.52|399.12|401.93|399.53|401.52|399.12|0
1647591110000|2022-03-18 08:11:50|401.72|399.32|401.11|398.71|401.72|399.32|401.11|398.71|0
1647591120000|2022-03-18 08:12:00|401.72|399.32|402.03|399.63|402.03|399.63|401.72|399.32|0
1647591130000|2022-03-18 08:12:10|401.83|399.43|402.24|399.84|402.24|399.84|401.83|399.43|0
1647591140000|2022-03-18 08:12:20|402.34|399.94|402.24|399.84|402.34|399.94|402.13|399.73|0
1647591150000|2022-03-18 08:12:30|402.03|399.63|401.93|399.53|402.13|399.73|401.93|399.53|0
1647591160000|2022-03-18 08:12:40|402.24|399.84|402.13|399.73|402.24|399.84|402.13|399.73|0
1647591170000|2022-03-18 08:12:50|402.34|399.94|401.72|399.32|402.34|399.94|401.72|399.32|0
1647591180000|2022-03-18 08:13:00|401.83|399.43|401.72|399.32|401.93|399.53|401.52|399.12|0
1647591190000|2022-03-18 08:13:10|401.93|399.53|400.09|397.69|401.93|399.53|400.09|397.69|0
1647591200000|2022-03-18 08:13:20|400.29|397.89|400.09|397.69|400.29|397.89|400.09|397.69|0
1647591210000|2022-03-18 08:13:30|400.5|398.1|400.81|398.41|400.81|398.41|400.5|398.1|0
1647591220000|2022-03-18 08:13:40|400.7|398.3|400.7|398.3|400.91|398.51|400.7|398.3|0
1647591230000|2022-03-18 08:13:50|400.6|398.2|400.4|398|400.6|398.2|400.09|397.69|0
1647591240000|2022-03-18 08:14:00|400.6|398.2|400.56|398.16|400.86|398.46|400.46|398.06|0
1647591250000|2022-03-18 08:14:10|400.25|397.85|399.3|396.9|400.25|397.85|399.2|396.8|0
1647591260000|2022-03-18 08:14:20|399.2|396.8|398.99|396.59|399.2|396.8|398.89|396.49|0
1647591270000|2022-03-18 08:14:30|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1647591280000|2022-03-18 08:14:40|399.09|396.69|398.89|396.49|399.3|396.9|398.89|396.49|0
1647591290000|2022-03-18 08:14:50|398.68|396.28|398.68|396.28|398.68|396.28|398.68|396.28|0
1647591300000|2022-03-18 08:15:00|398.79|396.39|399.91|397.51|399.91|397.51|398.79|396.39|0
1647591310000|2022-03-18 08:15:10|399.71|397.31|399.5|397.1|399.91|397.51|399.5|397.1|0
1647591320000|2022-03-18 08:15:20|399.61|397.21|400.02|397.62|400.12|397.72|399.61|397.21|0
1647591340000|2022-03-18 08:15:40|400.12|397.72|400.02|397.62|400.32|397.92|399.91|397.51|0
1647591350000|2022-03-18 08:15:50|400.22|397.82|400.43|398.03|400.53|398.13|400.22|397.82|0
1647591360000|2022-03-18 08:16:00|400.53|398.13|400.43|398.03|400.53|398.13|400.43|398.03|0
1647591370000|2022-03-18 08:16:10|400.32|397.92|399.61|397.21|400.32|397.92|399.5|397.1|0
1647591380000|2022-03-18 08:16:20|399.71|397.31|399.71|397.31|399.71|397.31|399.61|397.21|0
1647591390000|2022-03-18 08:16:30|399.61|397.21|399.3|396.9|399.61|397.21|399.3|396.9|0
1647591400000|2022-03-18 08:16:40|398.99|396.59|399.3|396.9|399.5|397.1|398.99|396.59|0
1647591410000|2022-03-18 08:16:50|399.4|397|399.5|397.1|399.71|397.31|399.4|397|0
1647591420000|2022-03-18 08:17:00|399.81|397.41|399.81|397.41|399.91|397.51|399.81|397.41|0
1647591430000|2022-03-18 08:17:10|399.91|397.51|399.71|397.31|399.91|397.51|399.71|397.31|0
1647591440000|2022-03-18 08:17:20|399.81|397.41|399.91|397.51|399.91|397.51|399.61|397.21|0
1647591450000|2022-03-18 08:17:30|400.02|397.62|399.81|397.41|400.02|397.62|399.81|397.41|0
1647591460000|2022-03-18 08:17:40|399.91|397.51|400.12|397.72|400.12|397.72|399.91|397.51|0
1647591470000|2022-03-18 08:17:50|399.91|397.51|399.71|397.31|399.91|397.51|399.5|397.1|0
1647591480000|2022-03-18 08:18:00|400.22|397.82|400.12|397.72|400.22|397.82|399.91|397.51|0
1647591490000|2022-03-18 08:18:10|400.32|397.92|400.22|397.82|400.32|397.92|400.12|397.72|0
1647591500000|2022-03-18 08:18:20|400.53|398.13|401.76|399.36|401.76|399.36|400.53|398.13|0
1647591510000|2022-03-18 08:18:30|401.86|399.46|402.48|400.08|402.48|400.08|401.86|399.46|0
1647591520000|2022-03-18 08:18:40|402.37|399.97|401.86|399.46|402.37|399.97|401.86|399.46|0
1647591530000|2022-03-18 08:18:50|402.07|399.67|402.07|399.67|402.37|399.97|402.07|399.67|0
1647591540000|2022-03-18 08:19:00|401.96|399.56|401.45|399.05|401.96|399.56|401.45|399.05|0
1647591550000|2022-03-18 08:19:10|401.35|398.95|401.96|399.56|401.96|399.56|401.35|398.95|0
1647591560000|2022-03-18 08:19:20|401.86|399.46|402.48|400.08|402.48|400.08|401.86|399.46|0
1647591570000|2022-03-18 08:19:30|402.58|400.18|403.2|400.8|403.2|400.8|402.58|400.18|0
1647591580000|2022-03-18 08:19:40|403.1|400.7|403.1|400.7|403.1|400.7|402.99|400.59|0
1647591590000|2022-03-18 08:19:50|402.89|400.49|402.78|400.38|403.1|400.7|402.78|400.38|0
1647591600000|2022-03-18 08:20:00|402.48|400.08|402.48|400.08|402.48|400.08|402.37|399.97|0
1647591610000|2022-03-18 08:20:10|402.37|399.97|402.37|399.97|402.69|400.29|402.37|399.97|0
1647591620000|2022-03-18 08:20:20|402.17|399.77|402.37|399.97|402.37|399.97|402.07|399.67|0
1647591630000|2022-03-18 08:20:30|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1647591640000|2022-03-18 08:20:40|402.69|400.29|402.99|400.59|402.99|400.59|402.69|400.29|0
1647591650000|2022-03-18 08:20:50|402.78|400.38|402.17|399.77|402.78|400.38|402.17|399.77|0
1647591660000|2022-03-18 08:21:00|401.96|399.56|401.25|398.85|401.96|399.56|401.25|398.85|0
1647591670000|2022-03-18 08:21:10|401.14|398.74|401.04|398.64|401.14|398.74|401.04|398.64|0
1647591680000|2022-03-18 08:21:20|400.93|398.53|400.84|398.44|401.04|398.64|400.84|398.44|0
1647591690000|2022-03-18 08:21:30|400.52|398.12|400.43|398.03|400.52|398.12|400.11|397.71|0
1647591700000|2022-03-18 08:21:40|400.52|398.12|400.32|397.92|400.52|398.12|400.22|397.82|0
1647591710000|2022-03-18 08:21:50|400.43|398.03|400.32|397.92|400.52|398.12|400.32|397.92|0
1647591720000|2022-03-18 08:22:00|400.11|397.71|400.22|397.82|400.22|397.82|400.11|397.71|0
1647591730000|2022-03-18 08:22:10|400.11|397.71|400.11|397.71|400.22|397.82|400.11|397.71|0
1647591740000|2022-03-18 08:22:20|399.91|397.51|399.4|397|399.91|397.51|399.29|396.89|0
1647591750000|2022-03-18 08:22:30|399.29|396.89|399.61|397.21|399.61|397.21|399.29|396.89|0
1647591760000|2022-03-18 08:22:40|399.7|397.3|399.61|397.21|399.7|397.3|399.61|397.21|0
1647591770000|2022-03-18 08:22:50|399.7|397.3|399.7|397.3|399.91|397.51|399.6|397.2|0
1647591780000|2022-03-18 08:23:00|399.81|397.41|399.4|397|399.81|397.41|399.4|397|0
1647591790000|2022-03-18 08:23:10|399.29|396.89|399.09|396.69|399.29|396.89|398.79|396.39|0
1647591800000|2022-03-18 08:23:20|398.88|396.48|398.58|396.18|398.88|396.48|398.47|396.07|0
1647591810000|2022-03-18 08:23:30|398.88|396.48|398.79|396.39|398.88|396.48|398.79|396.39|0
1647591820000|2022-03-18 08:23:40|399.29|396.89|399.4|397|399.5|397.1|399.29|396.89|0
1647591830000|2022-03-18 08:23:50|399.19|396.79|398.99|396.59|399.19|396.79|398.88|396.48|0
1647591840000|2022-03-18 08:24:00|398.88|396.48|398.88|396.48|399.19|396.79|398.88|396.48|0
1647591850000|2022-03-18 08:24:10|398.68|396.28|399.5|397.1|399.5|397.1|398.68|396.28|0
1647591860000|2022-03-18 08:24:20|399.4|397|399.29|396.89|399.4|397|399.19|396.79|0
1647591870000|2022-03-18 08:24:30|398.99|396.59|398.78|396.38|398.99|396.59|398.78|396.38|0
1647591880000|2022-03-18 08:24:40|398.88|396.48|398.68|396.28|398.88|396.48|398.47|396.07|0
1647591890000|2022-03-18 08:24:50|398.99|396.59|398.68|396.28|398.99|396.59|398.68|396.28|0
1647591900000|2022-03-18 08:25:00|398.88|396.48|398.99|396.59|398.99|396.59|398.68|396.28|0
1647591910000|2022-03-18 08:25:10|399.19|396.79|399.29|396.89|399.29|396.89|399.19|396.79|0
1647591920000|2022-03-18 08:25:20|399.5|397.1|399.7|397.3|399.7|397.3|399.5|397.1|0
1647591930000|2022-03-18 08:25:30|399.81|397.41|400.22|397.82|400.22|397.82|399.81|397.41|0
1647591940000|2022-03-18 08:25:40|400.01|397.61|400.32|397.92|400.32|397.92|400.01|397.61|0
1647591950000|2022-03-18 08:25:50|400.42|398.02|400.32|397.92|400.42|398.02|400.22|397.82|0
1647591960000|2022-03-18 08:26:00|400.01|397.61|399.6|397.2|400.01|397.61|399.6|397.2|0
1647591970000|2022-03-18 08:26:10|399.5|397.1|399.4|397|399.5|397.1|399.4|397|0
1647591980000|2022-03-18 08:26:20|398.68|396.28|398.78|396.38|398.78|396.38|398.47|396.07|0
1647591990000|2022-03-18 08:26:30|398.88|396.48|399.5|397.1|399.5|397.1|398.88|396.48|0
1647592000000|2022-03-18 08:26:40|399.7|397.3|400.01|397.61|400.11|397.71|399.7|397.3|0
1647592010000|2022-03-18 08:26:50|400.11|397.71|400.52|398.12|400.52|398.12|400.11|397.71|0
1647592020000|2022-03-18 08:27:00|400.73|398.33|400.73|398.33|400.93|398.53|400.73|398.33|0
1647592030000|2022-03-18 08:27:10|400.93|398.53|401.14|398.74|401.14|398.74|400.73|398.33|0
1647592040000|2022-03-18 08:27:20|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1647592050000|2022-03-18 08:27:30|400.83|398.43|400.32|397.92|400.83|398.43|400.32|397.92|0
1647592060000|2022-03-18 08:27:40|400.52|398.12|400.11|397.71|400.52|398.12|400.11|397.71|0
1647592080000|2022-03-18 08:28:00|400.32|397.92|400.01|397.61|400.32|397.92|399.91|397.51|0
1647592090000|2022-03-18 08:28:10|399.91|397.51|399.7|397.3|399.91|397.51|399.7|397.3|0
1647592100000|2022-03-18 08:28:20|399.5|397.1|399.6|397.2|399.91|397.51|399.5|397.1|0
1647592110000|2022-03-18 08:28:30|399.5|397.1|399.5|397.1|399.5|397.1|399.5|397.1|0
1647592120000|2022-03-18 08:28:40|399.29|396.89|399.4|397|399.4|397|399.29|396.89|0
1647592130000|2022-03-18 08:28:50|399.7|397.3|400.11|397.71|400.11|397.71|399.7|397.3|0
1647592140000|2022-03-18 08:29:00|400.22|397.82|400.42|398.02|400.42|398.02|400.11|397.71|0
1647592150000|2022-03-18 08:29:10|400.52|398.12|400.22|397.82|400.52|398.12|400.22|397.82|0
1647592160000|2022-03-18 08:29:20|400.11|397.71|400.11|397.71|400.32|397.92|400.11|397.71|0
1647592170000|2022-03-18 08:29:30|400.42|398.02|401.14|398.74|401.14|398.74|400.42|398.02|0
1647592180000|2022-03-18 08:29:40|401.55|399.15|401.34|398.94|401.55|399.15|401.34|398.94|0
1647592190000|2022-03-18 08:29:50|401.75|399.35|402.37|399.97|402.37|399.97|401.75|399.35|0
1647592200000|2022-03-18 08:30:00|401.96|399.56|401.14|398.74|401.96|399.56|401.14|398.74|0
1647592210000|2022-03-18 08:30:10|401.04|398.64|401.14|398.74|401.24|398.84|401.04|398.64|0
1647592220000|2022-03-18 08:30:20|401.24|398.84|401.04|398.64|401.24|398.84|400.93|398.53|0
1647592230000|2022-03-18 08:30:30|401.34|398.94|401.24|398.84|401.34|398.94|401.24|398.84|0
1647592240000|2022-03-18 08:30:40|401.45|399.05|401.75|399.35|401.75|399.35|401.45|399.05|0
1647592250000|2022-03-18 08:30:50|401.96|399.56|401.86|399.46|401.96|399.56|401.86|399.46|0
1647592260000|2022-03-18 08:31:00|401.96|399.56|401.86|399.46|402.16|399.76|401.86|399.46|0
1647592270000|2022-03-18 08:31:10|401.96|399.56|402.16|399.76|402.16|399.76|401.96|399.56|0
1647592280000|2022-03-18 08:31:20|402.57|400.17|402.78|400.38|402.78|400.38|402.48|400.08|0
1647592290000|2022-03-18 08:31:30|402.99|400.59|403.5|401.1|403.5|401.1|402.99|400.59|0
1647592300000|2022-03-18 08:31:40|403.71|401.31|403.4|401|403.81|401.41|403.4|401|0
1647592310000|2022-03-18 08:31:50|403.19|400.79|404.01|401.61|404.22|401.82|403.19|400.79|0
1647592320000|2022-03-18 08:32:00|403.92|401.52|403.71|401.31|403.92|401.52|403.71|401.31|0
1647592330000|2022-03-18 08:32:10|403.6|401.2|403.81|401.41|403.81|401.41|403.6|401.2|0
1647592340000|2022-03-18 08:32:20|404.01|401.61|403.4|401|404.01|401.61|403.4|401|0
1647592350000|2022-03-18 08:32:30|403.5|401.1|403.71|401.31|403.71|401.31|403.5|401.1|0
1647592360000|2022-03-18 08:32:40|403.81|401.41|404.43|402.03|404.43|402.03|403.81|401.41|0
1647592370000|2022-03-18 08:32:50|404.63|402.23|405.04|402.64|405.04|402.64|404.63|402.23|0
1647592380000|2022-03-18 08:33:00|405.36|402.96|405.66|403.26|405.77|403.37|405.36|402.96|0
1647592390000|2022-03-18 08:33:10|406.28|403.88|406.8|404.4|407.11|404.71|406.28|403.88|0
1647592400000|2022-03-18 08:33:20|406.49|404.09|406.18|403.78|406.49|404.09|406.18|403.78|0
1647592410000|2022-03-18 08:33:30|405.56|403.16|405.66|403.26|405.66|403.26|405.56|403.16|0
1647592420000|2022-03-18 08:33:40|405.87|403.47|405.66|403.26|405.87|403.47|405.66|403.26|0
1647592430000|2022-03-18 08:33:50|405.15|402.75|404.84|402.44|405.15|402.75|404.84|402.44|0
1647592440000|2022-03-18 08:34:00|405.04|402.64|405.25|402.85|405.25|402.85|405.04|402.64|0
1647592450000|2022-03-18 08:34:10|405.15|402.75|406.49|404.09|406.49|404.09|405.15|402.75|0
1647592460000|2022-03-18 08:34:20|406.39|403.99|406.07|403.67|406.39|403.99|406.07|403.67|0
1647592470000|2022-03-18 08:34:30|405.87|403.47|406.07|403.67|406.07|403.67|405.87|403.47|0
1647592480000|2022-03-18 08:34:40|405.98|403.58|405.98|403.58|405.98|403.58|405.77|403.37|0
1647592490000|2022-03-18 08:34:50|405.46|403.06|405.15|402.75|405.56|403.16|405.15|402.75|0
1647592500000|2022-03-18 08:35:00|404.43|402.03|404.84|402.44|404.84|402.44|404.43|402.03|0
1647592510000|2022-03-18 08:35:10|404.74|402.34|404.43|402.03|404.74|402.34|404.43|402.03|0
1647592520000|2022-03-18 08:35:20|404.53|402.13|404.22|401.82|404.53|402.13|404.22|401.82|0
1647592530000|2022-03-18 08:35:30|404.12|401.72|403.91|401.51|404.22|401.82|403.91|401.51|0
1647592540000|2022-03-18 08:35:40|404.22|401.82|403.91|401.51|404.22|401.82|403.81|401.41|0
1647592550000|2022-03-18 08:35:50|403.81|401.41|403.91|401.51|404.01|401.61|403.81|401.41|0
1647592560000|2022-03-18 08:36:00|403.81|401.41|404.01|401.61|404.01|401.61|403.81|401.41|0
1647592570000|2022-03-18 08:36:10|405.46|403.06|404.74|402.34|405.46|403.06|404.42|402.02|0
1647592580000|2022-03-18 08:36:20|404.42|402.02|403.09|400.69|404.42|402.02|403.09|400.69|0
1647592590000|2022-03-18 08:36:30|403.4|401|403.4|401|403.6|401.2|403.4|401|0
1647592600000|2022-03-18 08:36:40|403.19|400.79|402.98|400.58|403.19|400.79|402.68|400.28|0
1647592610000|2022-03-18 08:36:50|402.88|400.48|403.5|401.1|403.5|401.1|402.88|400.48|0
1647592620000|2022-03-18 08:37:00|403.6|401.2|403.19|400.79|403.6|401.2|403.19|400.79|0
1647592630000|2022-03-18 08:37:10|402.98|400.58|402.78|400.38|402.98|400.58|402.68|400.28|0
1647592640000|2022-03-18 08:37:20|402.16|399.76|401.96|399.56|402.16|399.76|401.96|399.56|0
1647592650000|2022-03-18 08:37:30|401.65|399.25|401.86|399.46|402.06|399.66|401.65|399.25|0
1647592660000|2022-03-18 08:37:40|402.06|399.66|402.16|399.76|402.16|399.76|401.96|399.56|0
1647592670000|2022-03-18 08:37:50|402.27|399.87|402.47|400.07|402.47|400.07|402.16|399.76|0
1647592680000|2022-03-18 08:38:00|402.68|400.28|403.09|400.69|403.19|400.79|402.68|400.28|0
1647592690000|2022-03-18 08:38:10|403.19|400.79|403.09|400.69|403.19|400.79|403.09|400.69|0
1647592700000|2022-03-18 08:38:20|402.98|400.58|402.88|400.48|402.98|400.58|402.88|400.48|0
1647592710000|2022-03-18 08:38:30|402.98|400.58|402.88|400.48|403.19|400.79|402.88|400.48|0
1647592720000|2022-03-18 08:38:40|402.78|400.38|402.78|400.38|402.88|400.48|402.78|400.38|0
1647592730000|2022-03-18 08:38:50|402.98|400.58|403.19|400.79|403.19|400.79|402.98|400.58|0
1647592740000|2022-03-18 08:39:00|402.98|400.58|402.98|400.58|402.98|400.58|402.88|400.48|0
1647592750000|2022-03-18 08:39:10|403.09|400.69|402.98|400.58|403.5|401.1|402.98|400.58|0
1647592760000|2022-03-18 08:39:20|403.3|400.9|403.09|400.69|403.3|400.9|403.09|400.69|0
1647592770000|2022-03-18 08:39:30|402.98|400.58|402.78|400.38|402.98|400.58|402.78|400.38|0
1647592780000|2022-03-18 08:39:40|402.88|400.48|402.78|400.38|402.98|400.58|402.78|400.38|0
1647592790000|2022-03-18 08:39:50|402.88|400.48|402.98|400.58|403.09|400.69|402.88|400.48|0
1647592800000|2022-03-18 08:40:00|402.88|400.48|403.19|400.79|403.19|400.79|402.88|400.48|0
1647592810000|2022-03-18 08:40:10|402.98|400.58|402.92|400.52|403.03|400.63|402.83|400.43|0
1647592820000|2022-03-18 08:40:20|403|400.6|403|400.6|403|400.6|402.7|400.3|0
1647592830000|2022-03-18 08:40:30|402.9|400.5|403.11|400.71|403.2|400.8|402.9|400.5|0
1647592840000|2022-03-18 08:40:40|403.2|400.8|403.41|401.01|403.41|401.01|403.2|400.8|0
1647592850000|2022-03-18 08:40:50|403.2|400.8|403.41|401.01|403.41|401.01|403.2|400.8|0
1647592860000|2022-03-18 08:41:00|403.52|401.12|403.72|401.32|403.82|401.42|403.52|401.12|0
1647592870000|2022-03-18 08:41:10|403.82|401.42|403.62|401.22|403.82|401.42|403.62|401.22|0
1647592880000|2022-03-18 08:41:20|403.82|401.42|403.62|401.22|403.82|401.42|403.62|401.22|0
1647592890000|2022-03-18 08:41:30|403.82|401.42|403.41|401.01|403.82|401.42|403.41|401.01|0
1647592900000|2022-03-18 08:41:40|403.62|401.22|403.41|401.01|403.62|401.22|403.41|401.01|0
1647592910000|2022-03-18 08:41:50|403.2|400.8|403.41|401.01|403.41|401.01|403.2|400.8|0
1647592920000|2022-03-18 08:42:00|403.2|400.8|403.82|401.42|403.82|401.42|403.2|400.8|0
1647592930000|2022-03-18 08:42:10|404.13|401.73|404.23|401.83|404.23|401.83|404.03|401.63|0
1647592940000|2022-03-18 08:42:20|404.34|401.94|403.82|401.42|404.34|401.94|403.82|401.42|0
1647592950000|2022-03-18 08:42:30|403.62|401.22|403.72|401.32|403.82|401.42|403.62|401.22|0
1647592960000|2022-03-18 08:42:40|403.82|401.42|404.03|401.63|404.03|401.63|403.82|401.42|0
1647592970000|2022-03-18 08:42:50|403.82|401.42|403.82|401.42|403.82|401.42|403.82|401.42|0
1647592980000|2022-03-18 08:43:00|404.03|401.63|404.44|402.04|404.44|402.04|404.03|401.63|0
1647592990000|2022-03-18 08:43:10|404.34|401.94|404.44|402.04|404.44|402.04|404.13|401.73|0
1647593000000|2022-03-18 08:43:20|404.13|401.73|404.44|402.04|404.54|402.14|404.13|401.73|0
1647593010000|2022-03-18 08:43:30|404.34|401.94|404.44|402.04|404.54|402.14|404.34|401.94|0
1647593020000|2022-03-18 08:43:40|404.54|402.14|404.44|402.04|404.54|402.14|404.44|402.04|0
1647593030000|2022-03-18 08:43:50|404.64|402.24|405.57|403.17|405.57|403.17|404.64|402.24|0
1647593040000|2022-03-18 08:44:00|405.88|403.48|405.67|403.27|405.88|403.48|405.67|403.27|0
1647593050000|2022-03-18 08:44:10|406.29|403.89|406.81|404.41|406.81|404.41|406.29|403.89|0
1647593060000|2022-03-18 08:44:20|406.91|404.51|406.5|404.1|406.91|404.51|406.5|404.1|0
1647593070000|2022-03-18 08:44:30|406.7|404.3|406.19|403.79|406.7|404.3|406.19|403.79|0
1647593080000|2022-03-18 08:44:40|406.09|403.69|406.09|403.69|406.29|403.89|406.09|403.69|0
1647593090000|2022-03-18 08:44:50|405.47|403.07|404.96|402.56|405.47|403.07|404.96|402.56|0
1647593100000|2022-03-18 08:45:00|405.05|402.65|405.67|403.27|405.67|403.27|405.05|402.65|0
1647593110000|2022-03-18 08:45:10|405.88|403.48|405.88|403.48|405.88|403.48|405.67|403.27|0
1647593120000|2022-03-18 08:45:20|405.78|403.38|405.99|403.59|405.99|403.59|405.67|403.27|0
1647593130000|2022-03-18 08:45:30|406.08|403.68|406.19|403.79|406.19|403.79|406.08|403.68|0
1647593140000|2022-03-18 08:45:40|406.29|403.89|406.5|404.1|406.7|404.3|406.29|403.89|0
1647593150000|2022-03-18 08:45:50|406.29|403.89|406.29|403.89|406.29|403.89|406.19|403.79|0
1647593160000|2022-03-18 08:46:00|406.19|403.79|405.88|403.48|406.19|403.79|405.88|403.48|0
1647593170000|2022-03-18 08:46:10|405.99|403.59|405.88|403.48|405.99|403.59|405.37|402.97|0
1647593180000|2022-03-18 08:46:20|405.67|403.27|405.88|403.48|405.88|403.48|405.67|403.27|0
1647593190000|2022-03-18 08:46:30|406.08|403.68|405.99|403.59|406.08|403.68|405.99|403.59|0
1647593200000|2022-03-18 08:46:40|405.88|403.48|406.08|403.68|406.08|403.68|405.88|403.48|0
1647593210000|2022-03-18 08:46:50|405.88|403.48|405.78|403.38|405.88|403.48|405.78|403.38|0
1647593220000|2022-03-18 08:47:00|405.88|403.48|406.08|403.68|406.19|403.79|405.88|403.48|0
1647593230000|2022-03-18 08:47:10|406.19|403.79|406.29|403.89|406.29|403.89|406.08|403.68|0
1647593240000|2022-03-18 08:47:20|406.19|403.79|406.29|403.89|406.29|403.89|406.19|403.79|0
1647593250000|2022-03-18 08:47:30|406.5|404.1|406.29|403.89|406.5|404.1|406.29|403.89|0
1647593260000|2022-03-18 08:47:40|406.08|403.68|405.78|403.38|406.08|403.68|405.67|403.27|0
1647593270000|2022-03-18 08:47:50|405.88|403.48|405.67|403.27|405.88|403.48|405.67|403.27|0
1647593280000|2022-03-18 08:48:00|405.78|403.38|405.67|403.27|405.78|403.38|405.67|403.27|0
1647593290000|2022-03-18 08:48:10|405.88|403.48|406.08|403.68|406.08|403.68|405.88|403.48|0
1647593300000|2022-03-18 08:48:20|406.29|403.89|406.91|404.51|406.91|404.51|406.29|403.89|0
1647593310000|2022-03-18 08:48:30|407.12|404.72|407.53|405.13|409.39|406.99|407.12|404.72|0
1647593320000|2022-03-18 08:48:40|408.77|406.37|408.35|405.95|408.77|406.37|407.94|405.54|0
1647593330000|2022-03-18 08:48:50|407.94|405.54|407.11|404.71|407.94|405.54|407.11|404.71|0
1647593340000|2022-03-18 08:49:00|407.64|405.24|407.53|405.13|407.73|405.33|407.53|405.13|0
1647593350000|2022-03-18 08:49:10|407.43|405.03|407.02|404.62|407.43|405.03|407.02|404.62|0
1647593360000|2022-03-18 08:49:20|406.91|404.51|407.32|404.92|407.32|404.92|406.91|404.51|0
1647593370000|2022-03-18 08:49:30|407.53|405.13|408.77|406.37|408.77|406.37|407.53|405.13|0
1647593380000|2022-03-18 08:49:40|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1647593390000|2022-03-18 08:49:50|408.77|406.37|408.46|406.06|408.77|406.37|408.46|406.06|0
1647593400000|2022-03-18 08:50:00|408.56|406.16|408.05|405.65|408.67|406.27|408.05|405.65|0
1647593410000|2022-03-18 08:50:10|408.35|405.95|408.15|405.75|408.35|405.95|407.84|405.44|0
1647593420000|2022-03-18 08:50:20|407.73|405.33|407.43|405.03|407.73|405.33|407.43|405.03|0
1647593430000|2022-03-18 08:50:30|407.32|404.92|407.32|404.92|407.53|405.13|407.32|404.92|0
1647593440000|2022-03-18 08:50:40|407.43|405.03|407.63|405.23|407.63|405.23|407.32|404.92|0
1647593450000|2022-03-18 08:50:50|407.73|405.33|407.84|405.44|407.94|405.54|407.73|405.33|0
1647593460000|2022-03-18 08:51:00|407.94|405.54|407.73|405.33|408.05|405.65|407.73|405.33|0
1647593470000|2022-03-18 08:51:10|407.63|405.23|407.73|405.33|407.84|405.44|407.53|405.13|0
1647593480000|2022-03-18 08:51:20|407.84|405.44|407.94|405.54|407.94|405.54|407.73|405.33|0
1647593490000|2022-03-18 08:51:30|407.84|405.44|407.94|405.54|407.94|405.54|407.84|405.44|0
1647593500000|2022-03-18 08:51:40|407.84|405.44|407.73|405.33|408.05|405.65|407.73|405.33|0
1647593510000|2022-03-18 08:51:50|407.94|405.54|407.94|405.54|407.94|405.54|407.94|405.54|0
1647593520000|2022-03-18 08:52:00|407.73|405.33|407.73|405.33|407.73|405.33|407.73|405.33|0
1647593530000|2022-03-18 08:52:10|407.84|405.44|407.73|405.33|407.84|405.44|407.63|405.23|0
1647593540000|2022-03-18 08:52:20|407.94|405.54|407.63|405.23|407.94|405.54|407.63|405.23|0
1647593550000|2022-03-18 08:52:30|407.73|405.33|407.53|405.13|407.73|405.33|407.53|405.13|0
1647593560000|2022-03-18 08:52:40|407.43|405.03|407.63|405.23|407.63|405.23|407.43|405.03|0
1647593570000|2022-03-18 08:52:50|407.53|405.13|407.43|405.03|407.63|405.23|407.43|405.03|0
1647593580000|2022-03-18 08:53:00|407.53|405.13|407.94|405.54|407.94|405.54|407.53|405.13|0
1647593590000|2022-03-18 08:53:10|407.84|405.44|407.73|405.33|407.84|405.44|407.63|405.23|0
1647593600000|2022-03-18 08:53:20|408.25|405.85|408.05|405.65|408.25|405.85|408.05|405.65|0
1647593610000|2022-03-18 08:53:30|408.15|405.75|408.25|405.85|408.25|405.85|408.15|405.75|0
1647593620000|2022-03-18 08:53:40|408.15|405.75|408.25|405.85|408.25|405.85|408.15|405.75|0
1647593630000|2022-03-18 08:53:50|408.46|406.06|408.56|406.16|408.56|406.16|408.35|405.95|0
1647593640000|2022-03-18 08:54:00|408.35|405.95|408.15|405.75|408.35|405.95|408.15|405.75|0
1647593650000|2022-03-18 08:54:10|407.73|405.33|407.32|404.92|407.73|405.33|407.32|404.92|0
1647593660000|2022-03-18 08:54:20|407.53|405.13|407.73|405.33|407.94|405.54|407.53|405.13|0
1647593670000|2022-03-18 08:54:30|407.32|404.92|407.73|405.33|407.73|405.33|407.32|404.92|0
1647593680000|2022-03-18 08:54:40|407.63|405.23|407.73|405.33|407.73|405.33|407.53|405.13|0
1647593690000|2022-03-18 08:54:50|407.84|405.44|407.94|405.54|407.94|405.54|407.84|405.44|0
1647593700000|2022-03-18 08:55:00|408.15|405.75|408.56|406.16|408.67|406.27|408.15|405.75|0
1647593710000|2022-03-18 08:55:10|408.15|405.75|408.35|405.95|408.35|405.95|408.15|405.75|0
1647593720000|2022-03-18 08:55:20|408.15|405.75|408.77|406.37|408.77|406.37|408.15|405.75|0
1647593730000|2022-03-18 08:55:30|408.56|406.16|408.35|405.95|408.56|406.16|408.35|405.95|0
1647593740000|2022-03-18 08:55:40|408.14|405.74|407.53|405.13|408.14|405.74|407.53|405.13|0
1647593750000|2022-03-18 08:55:50|407.63|405.23|407.53|405.13|407.63|405.23|407.53|405.13|0
1647593760000|2022-03-18 08:56:00|407.11|404.71|407.32|404.92|407.53|405.13|407.11|404.71|0
1647593770000|2022-03-18 08:56:10|407.73|405.33|407.53|405.13|407.73|405.33|407.53|405.13|0
1647593780000|2022-03-18 08:56:20|407.22|404.82|407.32|404.92|407.32|404.92|407.22|404.82|0
1647593790000|2022-03-18 08:56:30|407.53|405.13|407.52|405.12|407.53|405.13|407.52|405.12|0
1647593800000|2022-03-18 08:56:40|407.32|404.92|407.32|404.92|407.43|405.03|407.32|404.92|0
1647593810000|2022-03-18 08:56:50|406.91|404.51|406.81|404.41|406.91|404.51|406.81|404.41|0
1647593820000|2022-03-18 08:57:00|406.91|404.51|406.49|404.09|406.91|404.51|406.49|404.09|0
1647593840000|2022-03-18 08:57:20|406.39|403.99|406.29|403.89|406.39|403.99|406.29|403.89|0
1647593850000|2022-03-18 08:57:30|406.39|403.99|406.49|404.09|406.49|404.09|406.39|403.99|0
1647593860000|2022-03-18 08:57:40|406.6|404.2|406.39|403.99|406.6|404.2|406.39|403.99|0
1647593870000|2022-03-18 08:57:50|406.49|404.09|406.29|403.89|406.49|404.09|406.29|403.89|0
1647593880000|2022-03-18 08:58:00|406.19|403.79|406.08|403.68|406.19|403.79|406.08|403.68|0
1647593890000|2022-03-18 08:58:10|405.87|403.47|405.87|403.47|405.87|403.47|405.87|403.47|0
1647593900000|2022-03-18 08:58:20|405.78|403.38|405.87|403.47|405.87|403.47|405.78|403.38|0
1647593910000|2022-03-18 08:58:30|405.46|403.06|405.46|403.06|405.46|403.06|405.36|402.96|0
1647593920000|2022-03-18 08:58:40|405.36|402.96|405.46|403.06|405.46|403.06|405.26|402.86|0
1647593930000|2022-03-18 08:58:50|405.36|402.96|405.26|402.86|405.46|403.06|405.26|402.86|0
1647593940000|2022-03-18 08:59:00|405.36|402.96|405.26|402.86|405.46|403.06|405.26|402.86|0
1647593950000|2022-03-18 08:59:10|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1647593970000|2022-03-18 08:59:30|405.77|403.37|405.67|403.27|405.77|403.37|405.67|403.27|0
1647593980000|2022-03-18 08:59:40|405.57|403.17|405.46|403.06|405.57|403.17|405.46|403.06|0
1647593990000|2022-03-18 08:59:50|405.26|402.86|405.05|402.65|405.26|402.86|405.05|402.65|0
1647594000000|2022-03-18 09:00:00|404.84|402.44|404.02|401.62|404.84|402.44|403.81|401.41|0
1647594010000|2022-03-18 09:00:10|404.13|401.73|405.05|402.65|405.05|402.65|404.13|401.73|0
1647594020000|2022-03-18 09:00:20|405.26|402.86|405.46|403.06|405.46|403.06|405.05|402.65|0
1647594030000|2022-03-18 09:00:30|405.67|403.27|405.87|403.47|405.87|403.47|405.67|403.27|0
1647594040000|2022-03-18 09:00:40|405.77|403.37|405.87|403.47|405.87|403.47|405.77|403.37|0
1647594050000|2022-03-18 09:00:50|405.67|403.27|405.77|403.37|405.77|403.37|405.67|403.27|0
1647594060000|2022-03-18 09:01:00|405.98|403.58|405.77|403.37|405.98|403.58|405.77|403.37|0
1647594070000|2022-03-18 09:01:10|405.87|403.47|405.87|403.47|405.98|403.58|405.77|403.37|0
1647594080000|2022-03-18 09:01:20|405.77|403.37|405.77|403.37|405.87|403.47|405.77|403.37|0
1647594090000|2022-03-18 09:01:30|405.67|403.27|406.7|404.3|406.7|404.3|405.67|403.27|0
1647594100000|2022-03-18 09:01:40|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1647594110000|2022-03-18 09:01:50|407.52|405.12|407.52|405.12|407.52|405.12|407.52|405.12|0
1647594120000|2022-03-18 09:02:00|407.63|405.23|407.52|405.12|407.63|405.23|407.52|405.12|0
1647594140000|2022-03-18 09:02:20|407.73|405.33|407.52|405.12|407.73|405.33|407.52|405.12|0
1647594160000|2022-03-18 09:02:40|407.32|404.92|407.11|404.71|407.42|405.02|407.11|404.71|0
1647594170000|2022-03-18 09:02:50|406.9|404.5|406.9|404.5|407.11|404.71|406.9|404.5|0
1647594180000|2022-03-18 09:03:00|406.6|404.2|406.6|404.2|406.6|404.2|406.6|404.2|0
1647594190000|2022-03-18 09:03:10|406.39|403.99|405.46|403.06|406.39|403.99|405.46|403.06|0
1647594200000|2022-03-18 09:03:20|405.25|402.85|405.46|403.06|405.46|403.06|405.25|402.85|0
1647594210000|2022-03-18 09:03:30|405.57|403.17|405.87|403.47|405.87|403.47|405.57|403.17|0
1647594220000|2022-03-18 09:03:40|406.08|403.68|406.19|403.79|406.28|403.88|406.08|403.68|0
1647594230000|2022-03-18 09:03:50|406.08|403.68|405.77|403.37|406.08|403.68|405.77|403.37|0
1647594240000|2022-03-18 09:04:00|405.67|403.27|405.67|403.27|405.67|403.27|405.67|403.27|0
1647594250000|2022-03-18 09:04:10|405.57|403.17|405.77|403.37|405.77|403.37|405.57|403.17|0
1647594260000|2022-03-18 09:04:20|405.67|403.27|405.87|403.47|405.87|403.47|405.67|403.27|0
1647594270000|2022-03-18 09:04:30|405.77|403.37|405.87|403.47|405.87|403.47|405.77|403.37|0
1647594280000|2022-03-18 09:04:40|406.08|403.68|406.39|403.99|406.39|403.99|406.08|403.68|0
1647594290000|2022-03-18 09:04:50|406.28|403.88|406.49|404.09|406.49|404.09|406.28|403.88|0
1647594300000|2022-03-18 09:05:00|406.7|404.3|406.6|404.2|406.7|404.3|406.6|404.2|0
1647594310000|2022-03-18 09:05:10|406.9|404.5|407.11|404.71|407.11|404.71|406.9|404.5|0
1647594320000|2022-03-18 09:05:20|407.42|405.02|407.52|405.12|407.52|405.12|407.42|405.02|0
1647594330000|2022-03-18 09:05:30|407.63|405.23|407.32|404.92|407.84|405.44|407.32|404.92|0
1647594340000|2022-03-18 09:05:40|407.22|404.82|407.22|404.82|407.22|404.82|407.01|404.61|0
1647594350000|2022-03-18 09:05:50|407.32|404.92|407.11|404.71|407.32|404.92|407.11|404.71|0
1647594360000|2022-03-18 09:06:00|407.32|404.92|407.22|404.82|407.32|404.92|407.11|404.71|0
1647594370000|2022-03-18 09:06:10|406.39|403.99|406.49|404.09|406.49|404.09|406.39|403.99|0
1647594380000|2022-03-18 09:06:20|406.39|403.99|406.08|403.68|406.49|404.09|406.08|403.68|0
1647594390000|2022-03-18 09:06:30|405.98|403.58|405.77|403.37|405.98|403.58|405.66|403.26|0
1647594400000|2022-03-18 09:06:40|406.08|403.68|406.49|404.09|406.49|404.09|406.08|403.68|0
1647594410000|2022-03-18 09:06:50|406.8|404.4|406.8|404.4|406.9|404.5|406.7|404.3|0
1647594420000|2022-03-18 09:07:00|406.7|404.3|406.28|403.88|406.7|404.3|406.28|403.88|0
1647594430000|2022-03-18 09:07:10|406.49|404.09|406.39|403.99|406.49|404.09|406.39|403.99|0
1647594440000|2022-03-18 09:07:20|406.49|404.09|406.39|403.99|406.49|404.09|406.39|403.99|0
1647594450000|2022-03-18 09:07:30|406.28|403.88|406.08|403.68|406.28|403.88|406.08|403.68|0
1647594460000|2022-03-18 09:07:40|406.18|403.78|406.28|403.88|406.28|403.88|406.08|403.68|0
1647594470000|2022-03-18 09:07:50|406.18|403.78|406.08|403.68|406.18|403.78|405.98|403.58|0
1647594480000|2022-03-18 09:08:00|405.87|403.47|405.57|403.17|405.87|403.47|405.57|403.17|0
1647594490000|2022-03-18 09:08:10|405.25|402.85|405.05|402.65|405.25|402.85|405.05|402.65|0
1647594500000|2022-03-18 09:08:20|405.25|402.85|405.25|402.85|405.25|402.85|405.15|402.75|0
1647594510000|2022-03-18 09:08:30|405.46|403.06|405.46|403.06|405.46|403.06|405.36|402.96|0
1647594520000|2022-03-18 09:08:40|405.57|403.17|405.98|403.58|405.98|403.58|405.57|403.17|0
1647594530000|2022-03-18 09:08:50|406.08|403.68|405.66|403.26|406.08|403.68|405.66|403.26|0
1647594540000|2022-03-18 09:09:00|405.15|402.75|405.05|402.65|405.25|402.85|405.05|402.65|0
1647594550000|2022-03-18 09:09:10|405.46|403.06|405.66|403.26|405.66|403.26|405.46|403.06|0
1647594560000|2022-03-18 09:09:20|405.46|403.06|405.46|403.06|405.46|403.06|405.25|402.85|0
1647594570000|2022-03-18 09:09:30|405.36|402.96|405.66|403.26|405.77|403.37|405.36|402.96|0
1647594580000|2022-03-18 09:09:40|406.18|403.78|405.77|403.37|406.18|403.78|405.77|403.37|0
1647594590000|2022-03-18 09:09:50|405.87|403.47|405.66|403.26|405.87|403.47|405.66|403.26|0
1647594600000|2022-03-18 09:10:00|405.56|403.16|405.77|403.37|405.77|403.37|405.56|403.16|0
1647594610000|2022-03-18 09:10:10|405.87|403.47|406.28|403.88|406.28|403.88|405.87|403.47|0
1647594620000|2022-03-18 09:10:20|406.39|403.99|406.39|403.99|406.39|403.99|406.28|403.88|0
1647594630000|2022-03-18 09:10:30|406.49|404.09|406.69|404.29|406.8|404.4|406.49|404.09|0
1647594640000|2022-03-18 09:10:40|407.01|404.61|407.01|404.61|407.11|404.71|407.01|404.61|0
1647594650000|2022-03-18 09:10:50|406.9|404.5|406.9|404.5|406.9|404.5|406.8|404.4|0
1647594660000|2022-03-18 09:11:00|407.11|404.71|407.93|405.53|407.93|405.53|407.11|404.71|0
1647594670000|2022-03-18 09:11:10|407.83|405.43|407.93|405.53|407.93|405.53|407.83|405.43|0
1647594680000|2022-03-18 09:11:20|407.52|405.12|407.52|405.12|407.52|405.12|407.42|405.02|0
1647594690000|2022-03-18 09:11:30|407.63|405.23|407.73|405.33|407.73|405.33|407.63|405.23|0
1647594700000|2022-03-18 09:11:40|407.63|405.23|407.73|405.33|407.73|405.33|407.63|405.23|0
1647594720000|2022-03-18 09:12:00|407.93|405.53|407.93|405.53|408.14|405.74|407.93|405.53|0
1647594730000|2022-03-18 09:12:10|407.63|405.23|407.52|405.12|407.63|405.23|407.52|405.12|0
1647594740000|2022-03-18 09:12:20|407.42|405.02|407.31|404.91|407.42|405.02|407.31|404.91|0
1647594750000|2022-03-18 09:12:30|407.11|404.71|406.69|404.29|407.11|404.71|406.49|404.09|0
1647594760000|2022-03-18 09:12:40|407.01|404.61|406.8|404.4|407.11|404.71|406.8|404.4|0
1647594770000|2022-03-18 09:12:50|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1647594780000|2022-03-18 09:13:00|406.9|404.5|406.8|404.4|406.9|404.5|406.8|404.4|0
1647594790000|2022-03-18 09:13:10|406.59|404.19|406.59|404.19|406.69|404.29|406.59|404.19|0
1647594800000|2022-03-18 09:13:20|406.39|403.99|407.31|404.91|407.31|404.91|406.39|403.99|0
1647594810000|2022-03-18 09:13:30|407.21|404.81|407.31|404.91|407.31|404.91|407.11|404.71|0
1647594820000|2022-03-18 09:13:40|407.11|404.71|407.11|404.71|407.11|404.71|407.11|404.71|0
1647594830000|2022-03-18 09:13:50|406.9|404.5|406.9|404.5|406.9|404.5|406.9|404.5|0
1647594840000|2022-03-18 09:14:00|407.11|404.71|407.31|404.91|407.31|404.91|406.9|404.5|0
1647594850000|2022-03-18 09:14:10|407.52|405.12|407.31|404.91|407.52|405.12|407.31|404.91|0
1647594860000|2022-03-18 09:14:20|407.63|405.23|407.63|405.23|407.63|405.23|407.52|405.12|0
1647594870000|2022-03-18 09:14:30|407.52|405.12|407.52|405.12|407.63|405.23|407.52|405.12|0
1647594880000|2022-03-18 09:14:40|407.63|405.23|407.52|405.12|407.63|405.23|407.52|405.12|0
1647594890000|2022-03-18 09:14:50|407.63|405.23|407.72|405.32|407.72|405.32|407.63|405.23|0
1647594900000|2022-03-18 09:15:00|407.93|405.53|408.96|406.56|408.96|406.56|407.93|405.53|0
1647594910000|2022-03-18 09:15:10|409.17|406.77|409.59|407.19|409.79|407.39|409.17|406.77|0
1647594920000|2022-03-18 09:15:20|410|407.6|409.79|407.39|410|407.6|409.38|406.98|0
1647594930000|2022-03-18 09:15:30|409.38|406.98|409.38|406.98|409.38|406.98|409.17|406.77|0
1647594940000|2022-03-18 09:15:40|409.59|407.19|409.59|407.19|409.59|407.19|409.59|407.19|0
1647594950000|2022-03-18 09:15:50|409.38|406.98|408.76|406.36|409.38|406.98|408.76|406.36|0
1647594960000|2022-03-18 09:16:00|408.87|406.47|408.55|406.15|408.87|406.47|408.45|406.05|0
1647594970000|2022-03-18 09:16:10|408.87|406.47|408.96|406.56|408.96|406.56|408.87|406.47|0
1647594980000|2022-03-18 09:16:20|408.76|406.36|408.76|406.36|408.87|406.47|408.76|406.36|0
1647594990000|2022-03-18 09:16:30|408.96|406.56|408.66|406.26|408.96|406.56|408.66|406.26|0
1647595000000|2022-03-18 09:16:40|408.96|406.56|408.66|406.26|408.96|406.56|408.34|405.94|0
1647595010000|2022-03-18 09:16:50|408.55|406.15|408.45|406.05|408.76|406.36|408.45|406.05|0
1647595020000|2022-03-18 09:17:00|408.34|405.94|408.76|406.36|408.76|406.36|408.34|405.94|0
1647595030000|2022-03-18 09:17:10|408.96|406.56|409.28|406.88|409.28|406.88|408.96|406.56|0
1647595040000|2022-03-18 09:17:20|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1647595050000|2022-03-18 09:17:30|409.49|407.09|409.58|407.18|409.58|407.18|409.49|407.09|0
1647595060000|2022-03-18 09:17:40|409.49|407.09|409.79|407.39|409.79|407.39|409.49|407.09|0
1647595070000|2022-03-18 09:17:50|410|407.6|409.58|407.18|410|407.6|409.58|407.18|0
1647595080000|2022-03-18 09:18:00|409.79|407.39|409.17|406.77|409.79|407.39|409.17|406.77|0
1647595090000|2022-03-18 09:18:10|409.38|406.98|408.66|406.26|409.38|406.98|408.66|406.26|0
1647595100000|2022-03-18 09:18:20|408.76|406.36|409.28|406.88|409.38|406.98|408.76|406.36|0
1647595110000|2022-03-18 09:18:30|409.38|406.98|409.17|406.77|409.58|407.18|409.17|406.77|0
1647595120000|2022-03-18 09:18:40|409.07|406.67|409.38|406.98|409.38|406.98|408.96|406.56|0
1647595130000|2022-03-18 09:18:50|409.17|406.77|409.38|406.98|409.38|406.98|409.17|406.77|0
1647595140000|2022-03-18 09:19:00|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1647595150000|2022-03-18 09:19:10|409.79|407.39|409.58|407.18|409.79|407.39|409.58|407.18|0
1647595160000|2022-03-18 09:19:20|409.69|407.29|409.38|406.98|409.69|407.29|409.38|406.98|0
1647595170000|2022-03-18 09:19:30|409.17|406.77|408.96|406.56|409.17|406.77|408.96|406.56|0
1647595180000|2022-03-18 09:19:40|409.58|407.18|409.38|406.98|409.79|407.39|409.38|406.98|0
1647595190000|2022-03-18 09:19:50|409.28|406.88|409.28|406.88|409.48|407.08|409.28|406.88|0
1647595200000|2022-03-18 09:20:00|409.38|406.98|409.07|406.67|409.38|406.98|408.96|406.56|0
1647595210000|2022-03-18 09:20:10|409.17|406.77|409.38|406.98|409.58|407.18|409.17|406.77|0
1647595220000|2022-03-18 09:20:20|409.58|407.18|409.9|407.5|410.2|407.8|409.58|407.18|0
1647595230000|2022-03-18 09:20:30|409.28|406.88|409.38|406.98|409.38|406.98|409.17|406.77|0
1647595240000|2022-03-18 09:20:40|409.17|406.77|409.07|406.67|409.17|406.77|408.96|406.56|0
1647595250000|2022-03-18 09:20:50|409.17|406.77|408.66|406.26|409.17|406.77|408.66|406.26|0
1647595260000|2022-03-18 09:21:00|408.55|406.15|408.55|406.15|408.55|406.15|408.34|405.94|0
1647595270000|2022-03-18 09:21:10|408.45|406.05|408.96|406.56|409.07|406.67|408.45|406.05|0
1647595280000|2022-03-18 09:21:20|409.28|406.88|409.38|406.98|409.38|406.98|409.28|406.88|0
1647595290000|2022-03-18 09:21:30|409.28|406.88|409.17|406.77|409.38|406.98|409.17|406.77|0
1647595300000|2022-03-18 09:21:40|409.28|406.88|409.07|406.67|409.38|406.98|409.07|406.67|0
1647595310000|2022-03-18 09:21:50|408.96|406.56|408.55|406.15|408.96|406.56|408.55|406.15|0
1647595320000|2022-03-18 09:22:00|408.76|406.36|408.76|406.36|408.76|406.36|408.34|405.94|0
1647595330000|2022-03-18 09:22:10|408.55|406.15|408.34|405.94|408.55|406.15|408.34|405.94|0
1647595340000|2022-03-18 09:22:20|408.14|405.74|408.34|405.94|408.34|405.94|408.04|405.64|0
1647595350000|2022-03-18 09:22:30|408.55|406.15|408.45|406.05|408.55|406.15|408.45|406.05|0
1647595360000|2022-03-18 09:22:40|408.34|405.94|408.14|405.74|408.34|405.94|408.14|405.74|0
1647595370000|2022-03-18 09:22:50|408.34|405.94|408.55|406.15|408.55|406.15|408.34|405.94|0
1647595380000|2022-03-18 09:23:00|408.34|405.94|408.55|406.15|408.55|406.15|408.34|405.94|0
1647595390000|2022-03-18 09:23:10|408.66|406.26|408.34|405.94|408.66|406.26|408.34|405.94|0
1647595400000|2022-03-18 09:23:20|408.76|406.36|408.34|405.94|408.76|406.36|408.34|405.94|0
1647595410000|2022-03-18 09:23:30|408.55|406.15|409.38|406.98|409.38|406.98|408.55|406.15|0
1647595420000|2022-03-18 09:23:40|409.17|406.77|409.38|406.98|409.48|407.08|409.17|406.77|0
1647595430000|2022-03-18 09:23:50|409.48|407.08|409.17|406.77|409.48|407.08|409.17|406.77|0
1647595440000|2022-03-18 09:24:00|408.75|406.35|408.96|406.56|408.96|406.56|408.75|406.35|0
1647595450000|2022-03-18 09:24:10|409.07|406.67|408.96|406.56|409.07|406.67|408.96|406.56|0
1647595460000|2022-03-18 09:24:20|409.17|406.77|408.75|406.35|409.17|406.77|408.75|406.35|0
1647595470000|2022-03-18 09:24:30|408.96|406.56|409.17|406.77|409.17|406.77|408.96|406.56|0
1647595480000|2022-03-18 09:24:40|408.96|406.56|409.07|406.67|409.07|406.67|408.96|406.56|0
1647595490000|2022-03-18 09:24:50|409.17|406.77|408.86|406.46|409.17|406.77|408.86|406.46|0
1647595500000|2022-03-18 09:25:00|409.37|406.97|409.79|407.39|409.79|407.39|409.17|406.77|0
1647595510000|2022-03-18 09:25:10|410.41|408.01|410.41|408.01|410.41|408.01|410.31|407.91|0
1647595520000|2022-03-18 09:25:20|410.31|407.91|410.2|407.8|410.41|408.01|410.2|407.8|0
1647595530000|2022-03-18 09:25:30|410.41|408.01|410.2|407.8|410.41|408.01|410.2|407.8|0
1647595540000|2022-03-18 09:25:40|410.62|408.22|410.41|408.01|410.62|408.22|410.41|408.01|0
1647595550000|2022-03-18 09:25:50|410.62|408.22|410.41|408.01|410.62|408.22|410.41|408.01|0
1647595560000|2022-03-18 09:26:00|410.62|408.22|410|407.6|410.62|408.22|410|407.6|0
1647595570000|2022-03-18 09:26:10|410.41|408.01|411.45|409.05|411.45|409.05|410.41|408.01|0
1647595580000|2022-03-18 09:26:20|412.18|409.78|411.86|409.46|412.18|409.78|411.86|409.46|0
1647595590000|2022-03-18 09:26:30|412.07|409.67|411.24|408.84|412.07|409.67|411.24|408.84|0
1647595600000|2022-03-18 09:26:40|411.14|408.74|412.07|409.67|412.07|409.67|411.14|408.74|0
1647595610000|2022-03-18 09:26:50|411.86|409.46|411.97|409.57|411.97|409.57|411.45|409.05|0
1647595620000|2022-03-18 09:27:00|411.86|409.46|411.86|409.46|411.97|409.57|411.86|409.46|0
1647595630000|2022-03-18 09:27:10|412.48|410.08|412.48|410.08|412.69|410.29|412.38|409.98|0
1647595640000|2022-03-18 09:27:20|409.48|407.08|410.41|408.01|411.14|408.74|409.48|407.08|0
1647595650000|2022-03-18 09:27:30|410.2|407.8|410.2|407.8|410.2|407.8|409.79|407.39|0
1647595660000|2022-03-18 09:27:40|409.9|407.5|409.79|407.39|410.1|407.7|409.79|407.39|0
1647595670000|2022-03-18 09:27:50|409.99|407.59|410.1|407.7|410.2|407.8|409.99|407.59|0
1647595680000|2022-03-18 09:28:00|410.2|407.8|409.99|407.59|410.31|407.91|409.99|407.59|0
1647595690000|2022-03-18 09:28:10|409.9|407.5|410.2|407.8|410.2|407.8|409.9|407.5|0
1647595700000|2022-03-18 09:28:20|409.58|407.18|409.37|406.97|409.58|407.18|409.37|406.97|0
1647595710000|2022-03-18 09:28:30|409.17|406.77|409.27|406.87|409.27|406.87|409.17|406.77|0
1647595720000|2022-03-18 09:28:40|409.17|406.77|409.17|406.77|409.37|406.97|409.17|406.77|0
1647595730000|2022-03-18 09:28:50|409.48|407.08|409.07|406.67|409.48|407.08|408.96|406.56|0
1647595740000|2022-03-18 09:29:00|408.96|406.56|408.96|406.56|408.96|406.56|408.96|406.56|0
1647595750000|2022-03-18 09:29:10|408.86|406.46|408.96|406.56|408.96|406.56|408.86|406.46|0
1647595760000|2022-03-18 09:29:20|408.65|406.25|408.86|406.46|408.86|406.46|408.55|406.15|0
1647595770000|2022-03-18 09:29:30|408.96|406.56|408.34|405.94|408.96|406.56|408.34|405.94|0
1647595780000|2022-03-18 09:29:40|408.24|405.84|408.13|405.73|408.55|406.15|408.13|405.73|0
1647595790000|2022-03-18 09:29:50|408.03|405.63|408.86|406.46|408.96|406.56|408.03|405.63|0
1647595800000|2022-03-18 09:30:00|408.75|406.35|408.96|406.56|408.96|406.56|408.75|406.35|0
1647595810000|2022-03-18 09:30:10|408.13|405.73|405.04|402.64|408.13|405.73|403.5|401.1|0
1647595820000|2022-03-18 09:30:20|406.18|403.78|407.1|404.7|407.21|404.81|406.18|403.78|0
1647595830000|2022-03-18 09:30:30|407.21|404.81|407.51|405.11|407.93|405.53|407.21|404.81|0
1647595840000|2022-03-18 09:30:40|407.93|405.53|409.48|407.08|409.48|407.08|407.93|405.53|0
1647595850000|2022-03-18 09:30:50|409.37|406.97|408.34|405.94|409.37|406.97|408.13|405.73|0
1647595860000|2022-03-18 09:31:00|408.45|406.05|407.72|405.32|408.55|406.15|407.72|405.32|0
1647595870000|2022-03-18 09:31:10|407.1|404.7|406.79|404.39|407.1|404.7|406.79|404.39|0
1647595880000|2022-03-18 09:31:20|406.69|404.29|406.69|404.29|406.89|404.49|406.48|404.08|0
1647595890000|2022-03-18 09:31:30|407|404.6|407.83|405.43|407.83|405.43|407|404.6|0
1647595900000|2022-03-18 09:31:40|408.03|405.63|406.89|404.49|408.03|405.63|406.89|404.49|0
1647595910000|2022-03-18 09:31:50|405.66|403.26|405.66|403.26|405.86|403.46|405.45|403.05|0
1647595920000|2022-03-18 09:32:00|405.86|403.46|405.86|403.46|405.86|403.46|405.66|403.26|0
1647595930000|2022-03-18 09:32:10|406.48|404.08|406.69|404.29|406.69|404.29|406.48|404.08|0
1647595940000|2022-03-18 09:32:20|406.59|404.19|405.76|403.36|406.59|404.19|405.76|403.36|0
1647595950000|2022-03-18 09:32:30|405.86|403.46|405.76|403.36|405.86|403.46|405.76|403.36|0
1647595960000|2022-03-18 09:32:40|405.24|402.84|405.45|403.05|405.45|403.05|405.24|402.84|0
1647595970000|2022-03-18 09:32:50|405.66|403.26|405.76|403.36|405.86|403.46|405.66|403.26|0
1647595980000|2022-03-18 09:33:00|405.66|403.26|405.45|403.05|405.66|403.26|405.45|403.05|0
1647595990000|2022-03-18 09:33:10|405.04|402.64|405.14|402.74|405.45|403.05|405.04|402.64|0
1647596000000|2022-03-18 09:33:20|405.24|402.84|405.24|402.84|405.35|402.95|405.24|402.84|0
1647596010000|2022-03-18 09:33:30|405.04|402.64|406.07|403.67|406.07|403.67|405.04|402.64|0
1647596020000|2022-03-18 09:33:40|406.17|403.77|406.27|403.87|406.48|404.08|406.17|403.77|0
1647596030000|2022-03-18 09:33:50|406.38|403.98|406.07|403.67|406.38|403.98|406.07|403.67|0
1647596040000|2022-03-18 09:34:00|406.27|403.87|406.59|404.19|406.59|404.19|406.27|403.87|0
1647596050000|2022-03-18 09:34:10|406.38|403.98|406.69|404.29|406.69|404.29|406.38|403.98|0
1647596060000|2022-03-18 09:34:20|406.79|404.39|407.51|405.11|407.51|405.11|406.79|404.39|0
1647596070000|2022-03-18 09:34:30|407.41|405.01|407.41|405.01|407.51|405.11|407.41|405.01|0
1647596080000|2022-03-18 09:34:40|407.72|405.32|407.72|405.32|407.72|405.32|407.51|405.11|0
1647596090000|2022-03-18 09:34:50|407.51|405.11|407.62|405.22|407.62|405.22|407.51|405.11|0
1647596100000|2022-03-18 09:35:00|407.92|405.52|407.92|405.52|408.03|405.63|407.92|405.52|0
1647596110000|2022-03-18 09:35:10|408.03|405.63|408.44|406.04|408.54|406.14|408.03|405.63|0
1647596120000|2022-03-18 09:35:20|409.07|406.67|409.27|406.87|409.37|406.97|409.07|406.67|0
1647596130000|2022-03-18 09:35:30|409.16|406.76|409.16|406.76|409.16|406.76|409.16|406.76|0
1647596140000|2022-03-18 09:35:40|409.07|406.67|408.96|406.56|409.07|406.67|408.96|406.56|0
1647596150000|2022-03-18 09:35:50|408.86|406.46|408.75|406.35|409.16|406.76|408.75|406.35|0
1647596160000|2022-03-18 09:36:00|408.86|406.46|408.96|406.56|409.16|406.76|408.86|406.46|0
1647596170000|2022-03-18 09:36:10|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1647596180000|2022-03-18 09:36:20|408.96|406.56|409.16|406.76|409.16|406.76|408.96|406.56|0
1647596190000|2022-03-18 09:36:30|409.48|407.08|409.16|406.76|409.48|407.08|409.16|406.76|0
1647596200000|2022-03-18 09:36:40|409.37|406.97|409.37|406.97|409.48|407.08|409.37|406.97|0
1647596210000|2022-03-18 09:36:50|409.16|406.76|409.16|406.76|409.27|406.87|409.16|406.76|0
1647596220000|2022-03-18 09:37:00|408.96|406.56|408.96|406.56|408.96|406.56|408.96|406.56|0
1647596230000|2022-03-18 09:37:10|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1647596240000|2022-03-18 09:37:20|410.2|407.8|409.58|407.18|410.2|407.8|409.58|407.18|0
1647596250000|2022-03-18 09:37:30|409.69|407.29|409.58|407.18|409.69|407.29|409.58|407.18|0
1647596260000|2022-03-18 09:37:40|409.48|407.08|409.58|407.18|409.58|407.18|409.48|407.08|0
1647596270000|2022-03-18 09:37:50|409.16|406.76|410.2|407.8|410.41|408.01|409.16|406.76|0
1647596280000|2022-03-18 09:38:00|409.89|407.49|409.68|407.28|409.89|407.49|409.68|407.28|0
1647596290000|2022-03-18 09:38:10|409.58|407.18|409.78|407.38|409.78|407.38|409.58|407.18|0
1647596300000|2022-03-18 09:38:20|410.1|407.7|409.99|407.59|410.1|407.7|409.99|407.59|0
1647596310000|2022-03-18 09:38:30|409.78|407.38|409.16|406.76|409.78|407.38|409.16|406.76|0
1647596320000|2022-03-18 09:38:40|409.06|406.66|408.75|406.35|409.06|406.66|408.54|406.14|0
1647596330000|2022-03-18 09:38:50|408.86|406.46|408.86|406.46|408.96|406.56|408.86|406.46|0
1647596340000|2022-03-18 09:39:00|409.16|406.76|409.37|406.97|409.58|407.18|409.16|406.76|0
1647596350000|2022-03-18 09:39:10|409.27|406.87|409.27|406.87|409.27|406.87|409.27|406.87|0
1647596360000|2022-03-18 09:39:20|409.58|407.18|409.78|407.38|409.78|407.38|409.37|406.97|0
1647596370000|2022-03-18 09:39:30|409.99|407.59|409.78|407.38|409.99|407.59|409.58|407.18|0
1647596380000|2022-03-18 09:39:40|410.61|408.21|410.4|408|410.61|408.21|410.4|408|0
1647596390000|2022-03-18 09:39:50|410.61|408.21|410.31|407.91|410.61|408.21|410.31|407.91|0
1647596400000|2022-03-18 09:40:00|410.2|407.8|410.51|408.11|410.51|408.11|410.2|407.8|0
1647596410000|2022-03-18 09:40:10|410.61|408.21|410.93|408.53|410.93|408.53|410.51|408.11|0
1647596420000|2022-03-18 09:40:20|411.03|408.63|410.82|408.42|411.03|408.63|410.82|408.42|0
1647596430000|2022-03-18 09:40:30|410.61|408.21|410.4|408|410.82|408.42|410.4|408|0
1647596440000|2022-03-18 09:40:40|409.37|406.97|408.96|406.56|409.37|406.97|408.96|406.56|0
1647596450000|2022-03-18 09:40:50|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1647596460000|2022-03-18 09:41:00|409.48|407.08|409.58|407.18|409.58|407.18|409.48|407.08|0
1647596470000|2022-03-18 09:41:10|409.48|407.08|409.16|406.76|409.58|407.18|409.16|406.76|0
1647596480000|2022-03-18 09:41:20|409.27|406.87|409.68|407.28|409.68|407.28|409.27|406.87|0
1647596490000|2022-03-18 09:41:30|409.58|407.18|409.58|407.18|409.58|407.18|409.37|406.97|0
1647596500000|2022-03-18 09:41:40|409.68|407.28|409.58|407.18|409.78|407.38|409.58|407.18|0
1647596510000|2022-03-18 09:41:50|409.68|407.28|409.58|407.18|409.68|407.28|409.58|407.18|0
1647596520000|2022-03-18 09:42:00|409.37|406.97|409.78|407.38|409.78|407.38|409.37|406.97|0
1647596530000|2022-03-18 09:42:10|409.89|407.49|409.48|407.08|409.99|407.59|409.48|407.08|0
1647596540000|2022-03-18 09:42:20|409.37|406.97|409.37|406.97|409.58|407.18|409.37|406.97|0
1647596550000|2022-03-18 09:42:30|409.58|407.18|409.58|407.18|409.58|407.18|409.58|407.18|0
1647596560000|2022-03-18 09:42:40|409.78|407.38|409.58|407.18|409.78|407.38|409.58|407.18|0
1647596570000|2022-03-18 09:42:50|409.37|406.97|409.58|407.18|409.58|407.18|409.37|406.97|0
1647596590000|2022-03-18 09:43:10|409.68|407.28|409.37|406.97|409.68|407.28|409.37|406.97|0
1647596600000|2022-03-18 09:43:20|408.86|406.46|409.16|406.76|409.16|406.76|408.86|406.46|0
1647596610000|2022-03-18 09:43:30|409.27|406.87|409.37|406.97|409.37|406.97|409.27|406.87|0
1647596620000|2022-03-18 09:43:40|409.58|407.18|409.16|406.76|409.58|407.18|409.16|406.76|0
1647596630000|2022-03-18 09:43:50|409.37|406.97|409.16|406.76|409.37|406.97|408.95|406.55|0
1647596640000|2022-03-18 09:44:00|408.95|406.55|408.95|406.55|409.06|406.66|408.95|406.55|0
1647596660000|2022-03-18 09:44:20|409.37|406.97|409.06|406.66|409.37|406.97|409.06|406.66|0
1647596670000|2022-03-18 09:44:30|408.95|406.55|408.75|406.35|408.95|406.55|408.75|406.35|0
1647596680000|2022-03-18 09:44:40|408.54|406.14|408.75|406.35|408.75|406.35|408.54|406.14|0
1647596690000|2022-03-18 09:44:50|408.95|406.55|408.95|406.55|408.95|406.55|408.85|406.45|0
1647596700000|2022-03-18 09:45:00|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1647596710000|2022-03-18 09:45:10|408.95|406.55|408.85|406.45|408.95|406.55|408.75|406.35|0
1647596720000|2022-03-18 09:45:20|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1647596730000|2022-03-18 09:45:30|408.65|406.25|408.33|405.93|408.75|406.35|408.33|405.93|0
1647596740000|2022-03-18 09:45:40|408.44|406.04|408.75|406.35|408.75|406.35|408.44|406.04|0
1647596750000|2022-03-18 09:45:50|408.65|406.25|408.54|406.14|408.75|406.35|408.54|406.14|0
1647596760000|2022-03-18 09:46:00|408.65|406.25|408.54|406.14|408.75|406.35|408.54|406.14|0
1647596770000|2022-03-18 09:46:10|408.65|406.25|408.65|406.25|408.65|406.25|408.54|406.14|0
1647596780000|2022-03-18 09:46:20|408.54|406.14|407.82|405.42|408.54|406.14|407.61|405.21|0
1647596790000|2022-03-18 09:46:30|408.13|405.73|407.51|405.11|408.13|405.73|407.51|405.11|0
1647596800000|2022-03-18 09:46:40|407.3|404.9|407.41|405.01|407.41|405.01|407.3|404.9|0
1647596810000|2022-03-18 09:46:50|407.82|405.42|408.33|405.93|408.33|405.93|407.71|405.31|0
1647596820000|2022-03-18 09:47:00|408.13|405.73|408.33|405.93|408.33|405.93|408.13|405.73|0
1647596830000|2022-03-18 09:47:10|408.75|406.35|408.85|406.45|408.95|406.55|408.75|406.35|0
1647596840000|2022-03-18 09:47:20|408.95|406.55|408.75|406.35|408.95|406.55|408.75|406.35|0
1647596850000|2022-03-18 09:47:30|408.95|406.55|408.54|406.14|408.95|406.55|408.54|406.14|0
1647596860000|2022-03-18 09:47:40|408.33|405.93|408.33|405.93|408.44|406.04|408.33|405.93|0
1647596870000|2022-03-18 09:47:50|408.13|405.73|408.13|405.73|408.33|405.93|408.13|405.73|0
1647596880000|2022-03-18 09:48:00|408.03|405.63|407.61|405.21|408.03|405.63|407.61|405.21|0
1647596890000|2022-03-18 09:48:10|407.51|405.11|407.3|404.9|407.51|405.11|407.3|404.9|0
1647596900000|2022-03-18 09:48:20|407.2|404.8|407.3|404.9|407.3|404.9|407.09|404.69|0
1647596910000|2022-03-18 09:48:30|407.51|405.11|407.13|404.73|407.51|405.11|407.13|404.73|0
1647596920000|2022-03-18 09:48:40|407.02|404.62|408.25|405.85|408.25|405.85|407.02|404.62|0
1647596930000|2022-03-18 09:48:50|408.15|405.75|408.72|406.32|408.72|406.32|408.15|405.75|0
1647596940000|2022-03-18 09:49:00|408.92|406.52|409.13|406.73|409.13|406.73|408.92|406.52|0
1647596950000|2022-03-18 09:49:10|409.03|406.63|409.13|406.73|409.13|406.73|408.92|406.52|0
1647596970000|2022-03-18 09:49:30|409.03|406.63|408.92|406.52|409.03|406.63|408.92|406.52|0
1647596980000|2022-03-18 09:49:40|409.54|407.14|409.44|407.04|409.54|407.14|409.44|407.04|0
1647596990000|2022-03-18 09:49:50|409.33|406.93|409.13|406.73|409.33|406.93|408.62|406.22|0
1647597000000|2022-03-18 09:50:00|409.03|406.63|408.82|406.42|409.03|406.63|408.82|406.42|0
1647597010000|2022-03-18 09:50:10|409.23|406.83|409.54|407.14|409.54|407.14|409.23|406.83|0
1647597020000|2022-03-18 09:50:20|409.33|406.93|409.44|407.04|409.44|407.04|409.33|406.93|0
1647597030000|2022-03-18 09:50:30|409.54|407.14|408.92|406.52|409.54|407.14|408.92|406.52|0
1647597040000|2022-03-18 09:50:40|409.23|406.83|409.03|406.63|409.23|406.83|409.03|406.63|0
1647597050000|2022-03-18 09:50:50|408.71|406.31|408.51|406.11|408.71|406.31|408.51|406.11|0
1647597060000|2022-03-18 09:51:00|408.3|405.9|408.1|405.7|408.41|406.01|408.1|405.7|0
1647597070000|2022-03-18 09:51:10|408.21|405.81|408.62|406.22|408.62|406.22|408.21|405.81|0
1647597080000|2022-03-18 09:51:20|408.51|406.11|408.3|405.9|408.51|406.11|408.3|405.9|0
1647597090000|2022-03-18 09:51:30|408.62|406.22|408.82|406.42|408.82|406.42|408.51|406.11|0
1647597100000|2022-03-18 09:51:40|408.71|406.31|408.92|406.52|409.03|406.63|408.71|406.31|0
1647597110000|2022-03-18 09:51:50|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1647597130000|2022-03-18 09:52:10|409.23|406.83|409.23|406.83|409.23|406.83|409.23|406.83|0
1647597140000|2022-03-18 09:52:20|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1647597150000|2022-03-18 09:52:30|409.23|406.83|409.13|406.73|409.33|406.93|409.13|406.73|0
1647597160000|2022-03-18 09:52:40|409.44|407.04|409.54|407.14|409.54|407.14|409.44|407.04|0
1647597170000|2022-03-18 09:52:50|409.33|406.93|409.33|406.93|409.33|406.93|409.23|406.83|0
1647597180000|2022-03-18 09:53:00|409.03|406.63|409.12|406.72|409.12|406.72|408.92|406.52|0
1647597190000|2022-03-18 09:53:10|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1647597200000|2022-03-18 09:53:20|409.12|406.72|409.12|406.72|409.23|406.83|409.12|406.72|0
1647597210000|2022-03-18 09:53:30|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1647597220000|2022-03-18 09:53:40|409.12|406.72|408.92|406.52|409.12|406.72|408.92|406.52|0
1647597230000|2022-03-18 09:53:50|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1647597240000|2022-03-18 09:54:00|408.71|406.31|408.51|406.11|408.71|406.31|408.51|406.11|0
1647597250000|2022-03-18 09:54:10|408.3|405.9|408.2|405.8|408.3|405.9|408.2|405.8|0
1647597260000|2022-03-18 09:54:20|408.3|405.9|408.3|405.9|408.41|406.01|408.3|405.9|0
1647597270000|2022-03-18 09:54:30|408.2|405.8|408.3|405.9|408.3|405.9|408.2|405.8|0
1647597280000|2022-03-18 09:54:40|408.41|406.01|408.3|405.9|408.41|406.01|408.3|405.9|0
1647597290000|2022-03-18 09:54:50|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1647597300000|2022-03-18 09:55:00|408.3|405.9|408.2|405.8|408.3|405.9|408.1|405.7|0
1647597310000|2022-03-18 09:55:10|408.1|405.7|408.1|405.7|408.1|405.7|408.1|405.7|0
1647597320000|2022-03-18 09:55:20|408|405.6|408.51|406.11|408.61|406.21|408|405.6|0
1647597330000|2022-03-18 09:55:30|408.41|406.01|408.51|406.11|408.51|406.11|408.41|406.01|0
1647597340000|2022-03-18 09:55:40|408.41|406.01|408.2|405.8|408.41|406.01|407.89|405.49|0
1647597350000|2022-03-18 09:55:50|408.1|405.7|408|405.6|408.2|405.8|408|405.6|0
1647597370000|2022-03-18 09:56:10|407.89|405.49|408|405.6|408.3|405.9|407.89|405.49|0
1647597380000|2022-03-18 09:56:20|408.1|405.7|407.89|405.49|408.1|405.7|407.89|405.49|0
1647597390000|2022-03-18 09:56:30|407.69|405.29|407.48|405.08|407.69|405.29|407.48|405.08|0
1647597400000|2022-03-18 09:56:40|407.89|405.49|407.79|405.39|407.89|405.49|407.69|405.29|0
1647597410000|2022-03-18 09:56:50|407.59|405.19|407.38|404.98|407.59|405.19|407.38|404.98|0
1647597420000|2022-03-18 09:57:00|407.28|404.88|407.07|404.67|407.38|404.98|406.97|404.57|0
1647597430000|2022-03-18 09:57:10|407.48|405.08|407.48|405.08|407.59|405.19|407.48|405.08|0
1647597440000|2022-03-18 09:57:20|407.59|405.19|407.59|405.19|407.69|405.29|407.59|405.19|0
1647597450000|2022-03-18 09:57:30|407.69|405.29|407.69|405.29|407.79|405.39|407.69|405.29|0
1647597460000|2022-03-18 09:57:40|407.27|404.87|407.07|404.67|407.27|404.87|407.07|404.67|0
1647597470000|2022-03-18 09:57:50|406.86|404.46|406.86|404.46|406.86|404.46|406.86|404.46|0
1647597490000|2022-03-18 09:58:10|407.07|404.67|407.18|404.78|407.18|404.78|407.07|404.67|0
1647597500000|2022-03-18 09:58:20|407.27|404.87|407.59|405.19|407.59|405.19|407.27|404.87|0
1647597510000|2022-03-18 09:58:30|407.38|404.98|407.59|405.19|407.68|405.28|407.38|404.98|0
1647597520000|2022-03-18 09:58:40|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1647597530000|2022-03-18 09:58:50|407.68|405.28|407.79|405.39|408|405.6|407.68|405.28|0
1647597540000|2022-03-18 09:59:00|407.59|405.19|407.89|405.49|407.89|405.49|407.59|405.19|0
1647597550000|2022-03-18 09:59:10|408|405.6|407.89|405.49|408|405.6|407.89|405.49|0
1647597560000|2022-03-18 09:59:20|408.2|405.8|408.41|406.01|408.41|406.01|408.2|405.8|0
1647597570000|2022-03-18 09:59:30|408.51|406.11|408.92|406.52|408.92|406.52|408.51|406.11|0
1647597580000|2022-03-18 09:59:40|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1647597590000|2022-03-18 09:59:50|408.41|406.01|408.61|406.21|408.71|406.31|408.41|406.01|0
1647597600000|2022-03-18 10:00:00|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1647597610000|2022-03-18 10:00:10|408.71|406.31|409.02|406.62|409.02|406.62|408.71|406.31|0
1647597620000|2022-03-18 10:00:20|409.12|406.72|409.02|406.62|409.12|406.72|409.02|406.62|0
1647597630000|2022-03-18 10:00:30|408.71|406.31|408.92|406.52|408.92|406.52|408.71|406.31|0
1647597640000|2022-03-18 10:00:40|409.02|406.62|408.82|406.42|409.02|406.62|408.71|406.31|0
1647597650000|2022-03-18 10:00:50|408.71|406.31|408.51|406.11|408.71|406.31|408.51|406.11|0
1647597660000|2022-03-18 10:01:00|408.61|406.21|408.41|406.01|408.71|406.31|408.41|406.01|0
1647597670000|2022-03-18 10:01:10|408.3|405.9|408.3|405.9|408.3|405.9|408.3|405.9|0
1647597680000|2022-03-18 10:01:20|408.41|406.01|408.41|406.01|408.41|406.01|408.41|406.01|0
1647597690000|2022-03-18 10:01:30|408.61|406.21|408.71|406.31|408.82|406.42|408.51|406.11|0
1647597700000|2022-03-18 10:01:40|408.82|406.42|409.02|406.62|409.02|406.62|408.82|406.42|0
1647597710000|2022-03-18 10:01:50|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1647597720000|2022-03-18 10:02:00|409.02|406.62|408.71|406.31|409.02|406.62|408.71|406.31|0
1647597730000|2022-03-18 10:02:10|408.51|406.11|408.5|406.1|408.51|406.11|408.5|406.1|0
1647597740000|2022-03-18 10:02:20|408.3|405.9|408.61|406.21|408.61|406.21|408.3|405.9|0
1647597750000|2022-03-18 10:02:30|408.5|406.1|408.71|406.31|408.71|406.31|408.5|406.1|0
1647597760000|2022-03-18 10:02:40|408.5|406.1|408.61|406.21|408.61|406.21|408.41|406.01|0
1647597770000|2022-03-18 10:02:50|408.5|406.1|408.5|406.1|408.5|406.1|408.41|406.01|0
1647597780000|2022-03-18 10:03:00|408.3|405.9|408.3|405.9|408.3|405.9|408.3|405.9|0
1647597790000|2022-03-18 10:03:10|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1647597800000|2022-03-18 10:03:20|408.09|405.69|408|405.6|408.09|405.69|407.89|405.49|0
1647597810000|2022-03-18 10:03:30|407.89|405.49|408.09|405.69|408.09|405.69|407.89|405.49|0
1647597820000|2022-03-18 10:03:40|408.3|405.9|408.3|405.9|408.3|405.9|408.3|405.9|0
1647597830000|2022-03-18 10:03:50|408.5|406.1|408.61|406.21|408.71|406.31|408.5|406.1|0
1647597840000|2022-03-18 10:04:00|408.41|406.01|408.41|406.01|408.41|406.01|408.3|405.9|0
1647597850000|2022-03-18 10:04:10|408.5|406.1|408.09|405.69|408.5|406.1|408.09|405.69|0
1647597860000|2022-03-18 10:04:20|407.89|405.49|407.89|405.49|407.99|405.59|407.89|405.49|0
1647597870000|2022-03-18 10:04:30|407.68|405.28|407.48|405.08|407.89|405.49|407.48|405.08|0
1647597880000|2022-03-18 10:04:40|407.38|404.98|407.07|404.67|407.38|404.98|407.07|404.67|0
1647597890000|2022-03-18 10:04:50|406.86|404.46|406.66|404.26|406.86|404.46|406.66|404.26|0
1647597900000|2022-03-18 10:05:00|406.45|404.05|406.45|404.05|406.66|404.26|406.45|404.05|0
1647597910000|2022-03-18 10:05:10|406.66|404.26|406.66|404.26|406.66|404.26|406.35|403.95|0
1647597920000|2022-03-18 10:05:20|406.56|404.16|406.66|404.26|406.66|404.26|406.56|404.16|0
1647597930000|2022-03-18 10:05:30|407.07|404.67|408.41|406.01|408.41|406.01|407.07|404.67|0
1647597940000|2022-03-18 10:05:40|408.71|406.31|408.41|406.01|408.71|406.31|408.41|406.01|0
1647597950000|2022-03-18 10:05:50|408.3|405.9|407.99|405.59|408.3|405.9|407.99|405.59|0
1647597960000|2022-03-18 10:06:00|407.89|405.49|406.76|404.36|407.89|405.49|406.76|404.36|0
1647597970000|2022-03-18 10:06:10|406.66|404.26|406.45|404.05|406.66|404.26|406.45|404.05|0
1647597980000|2022-03-18 10:06:20|406.56|404.16|406.25|403.85|406.56|404.16|406.25|403.85|0
1647597990000|2022-03-18 10:06:30|406.56|404.16|406.66|404.26|406.66|404.26|406.56|404.16|0
1647598000000|2022-03-18 10:06:40|406.56|404.16|406.45|404.05|406.66|404.26|406.45|404.05|0
1647598010000|2022-03-18 10:06:50|406.66|404.26|406.66|404.26|406.66|404.26|406.56|404.16|0
1647598020000|2022-03-18 10:07:00|406.56|404.16|406.76|404.36|406.86|404.46|406.56|404.16|0
1647598030000|2022-03-18 10:07:10|407.07|404.67|406.97|404.57|407.07|404.67|406.97|404.57|0
1647598040000|2022-03-18 10:07:20|407.07|404.67|406.86|404.46|407.07|404.67|406.86|404.46|0
1647598050000|2022-03-18 10:07:30|406.45|404.05|406.35|403.95|406.45|404.05|406.35|403.95|0
1647598060000|2022-03-18 10:07:40|406.25|403.85|406.45|404.05|406.45|404.05|406.25|403.85|0
1647598070000|2022-03-18 10:07:50|406.35|403.95|406.86|404.46|406.86|404.46|405.63|403.23|0
1647598080000|2022-03-18 10:08:00|406.66|404.26|406.86|404.46|406.86|404.46|406.66|404.26|0
1647598090000|2022-03-18 10:08:10|407.07|404.67|406.86|404.46|407.07|404.67|406.86|404.46|0
1647598100000|2022-03-18 10:08:20|406.97|404.57|407.17|404.77|407.17|404.77|406.97|404.57|0
1647598110000|2022-03-18 10:08:30|407.27|404.87|407.48|405.08|407.48|405.08|407.27|404.87|0
1647598120000|2022-03-18 10:08:40|407.38|404.98|407.38|404.98|407.48|405.08|407.38|404.98|0
1647598130000|2022-03-18 10:08:50|407.27|404.87|407.48|405.08|407.48|405.08|407.27|404.87|0
1647598140000|2022-03-18 10:09:00|407.58|405.18|407.27|404.87|407.58|405.18|407.27|404.87|0
1647598160000|2022-03-18 10:09:20|407.38|404.98|407.58|405.18|407.68|405.28|407.38|404.98|0
1647598170000|2022-03-18 10:09:30|407.68|405.28|407.48|405.08|407.68|405.28|407.48|405.08|0
1647598180000|2022-03-18 10:09:40|407.68|405.28|407.27|404.87|407.68|405.28|407.27|404.87|0
1647598190000|2022-03-18 10:09:50|407.38|404.98|405.84|403.44|407.38|404.98|405.84|403.44|0
1647598200000|2022-03-18 10:10:00|406.15|403.75|405.84|403.44|406.25|403.85|405.84|403.44|0
1647598210000|2022-03-18 10:10:10|405.94|403.54|406.24|403.84|406.24|403.84|405.94|403.54|0
1647598220000|2022-03-18 10:10:20|405.94|403.54|405.63|403.23|405.94|403.54|405.63|403.23|0
1647598230000|2022-03-18 10:10:30|405.74|403.34|405.63|403.23|405.84|403.44|405.63|403.23|0
1647598240000|2022-03-18 10:10:40|405.43|403.03|405.63|403.23|405.63|403.23|405.43|403.03|0
1647598250000|2022-03-18 10:10:50|405.43|403.03|405.02|402.62|405.43|403.03|404.92|402.52|0
1647598260000|2022-03-18 10:11:00|404.81|402.41|405.63|403.23|405.63|403.23|404.81|402.41|0
1647598270000|2022-03-18 10:11:10|405.83|403.43|406.04|403.64|406.04|403.64|405.83|403.43|0
1647598280000|2022-03-18 10:11:20|406.24|403.84|406.65|404.25|406.65|404.25|406.24|403.84|0
1647598290000|2022-03-18 10:11:30|406.76|404.36|406.65|404.25|406.86|404.46|406.65|404.25|0
1647598300000|2022-03-18 10:11:40|406.86|404.46|406.86|404.46|406.86|404.46|406.76|404.36|0
1647598310000|2022-03-18 10:11:50|406.76|404.36|406.35|403.95|406.76|404.36|406.35|403.95|0
1647598320000|2022-03-18 10:12:00|406.24|403.84|406.86|404.46|406.86|404.46|406.24|403.84|0
1647598330000|2022-03-18 10:12:10|407.27|404.87|407.06|404.66|407.27|404.87|407.06|404.66|0
1647598340000|2022-03-18 10:12:20|407.27|404.87|407.17|404.77|407.27|404.87|407.17|404.77|0
1647598350000|2022-03-18 10:12:30|407.27|404.87|407.27|404.87|407.38|404.98|407.27|404.87|0
1647598360000|2022-03-18 10:12:40|407.06|404.66|407.27|404.87|407.27|404.87|407.06|404.66|0
1647598370000|2022-03-18 10:12:50|407.38|404.98|407.38|404.98|407.38|404.98|407.38|404.98|0
1647598380000|2022-03-18 10:13:00|407.27|404.87|407.27|404.87|407.27|404.87|407.06|404.66|0
1647598390000|2022-03-18 10:13:10|407.17|404.77|407.27|404.87|407.27|404.87|407.17|404.77|0
1647598400000|2022-03-18 10:13:20|407.17|404.77|407.27|404.87|407.27|404.87|407.17|404.77|0
1647598410000|2022-03-18 10:13:30|407.17|404.77|407.27|404.87|407.38|404.98|407.17|404.77|0
1647598420000|2022-03-18 10:13:40|407.47|405.07|407.68|405.28|407.68|405.28|407.47|405.07|0
1647598430000|2022-03-18 10:13:50|407.79|405.39|407.88|405.48|408.09|405.69|407.79|405.39|0
1647598440000|2022-03-18 10:14:00|407.99|405.59|408.09|405.69|408.2|405.8|407.99|405.59|0
1647598450000|2022-03-18 10:14:10|407.68|405.28|407.68|405.28|407.68|405.28|407.58|405.18|0
1647598460000|2022-03-18 10:14:20|407.47|405.07|407.17|404.77|407.47|405.07|407.06|404.66|0
1647598470000|2022-03-18 10:14:30|407.47|405.07|407.58|405.18|407.58|405.18|407.27|404.87|0
1647598480000|2022-03-18 10:14:40|407.47|405.07|407.47|405.07|407.58|405.18|407.47|405.07|0
1647598490000|2022-03-18 10:14:50|407.68|405.28|407.47|405.07|407.68|405.28|407.47|405.07|0
1647598500000|2022-03-18 10:15:00|407.38|404.98|407.47|405.07|407.47|405.07|407.38|404.98|0
1647598510000|2022-03-18 10:15:10|407.58|405.18|407.99|405.59|407.99|405.59|407.58|405.18|0
1647598520000|2022-03-18 10:15:20|407.88|405.48|408.29|405.89|408.29|405.89|407.88|405.48|0
1647598530000|2022-03-18 10:15:30|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1647598540000|2022-03-18 10:15:40|407.88|405.48|407.88|405.48|407.88|405.48|407.88|405.48|0
1647598550000|2022-03-18 10:15:50|408.09|405.69|408.71|406.31|408.71|406.31|408.09|405.69|0
1647598560000|2022-03-18 10:16:00|408.61|406.21|409.12|406.72|409.12|406.72|408.61|406.21|0
1647598570000|2022-03-18 10:16:10|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1647598580000|2022-03-18 10:16:20|408.71|406.31|409.22|406.82|409.22|406.82|408.71|406.31|0
1647598590000|2022-03-18 10:16:30|409.12|406.72|409.94|407.54|409.94|407.54|409.12|406.72|0
1647598600000|2022-03-18 10:16:40|410.35|407.95|410.56|408.16|410.56|408.16|410.35|407.95|0
1647598610000|2022-03-18 10:16:50|410.35|407.95|410.46|408.06|410.56|408.16|410.35|407.95|0
1647598620000|2022-03-18 10:17:00|410.76|408.36|410.97|408.57|410.97|408.57|410.76|408.36|0
1647598630000|2022-03-18 10:17:10|411.07|408.67|411.17|408.77|411.28|408.88|411.07|408.67|0
1647598640000|2022-03-18 10:17:20|411.07|408.67|411.38|408.98|411.38|408.98|410.97|408.57|0
1647598650000|2022-03-18 10:17:30|411.07|408.67|411.38|408.98|411.38|408.98|411.07|408.67|0
1647598660000|2022-03-18 10:17:40|410.97|408.57|410.97|408.57|410.97|408.57|410.87|408.47|0
1647598670000|2022-03-18 10:17:50|411.17|408.77|410.76|408.36|411.17|408.77|410.76|408.36|0
1647598680000|2022-03-18 10:18:00|410.97|408.57|410.25|407.85|410.97|408.57|410.25|407.85|0
1647598690000|2022-03-18 10:18:10|409.94|407.54|409.73|407.33|409.94|407.54|409.43|407.03|0
1647598700000|2022-03-18 10:18:20|410.14|407.74|409.94|407.54|410.35|407.95|409.94|407.54|0
1647598710000|2022-03-18 10:18:30|409.73|407.33|410.14|407.74|410.14|407.74|409.63|407.23|0
1647598720000|2022-03-18 10:18:40|410.35|407.95|410.56|408.16|410.56|408.16|410.35|407.95|0
1647598730000|2022-03-18 10:18:50|410.66|408.26|410.66|408.26|410.66|408.26|410.46|408.06|0
1647598740000|2022-03-18 10:19:00|410.76|408.36|411.38|408.98|411.38|408.98|410.76|408.36|0
1647598750000|2022-03-18 10:19:10|411.49|409.09|411.38|408.98|411.79|409.39|411.38|408.98|0
1647598760000|2022-03-18 10:19:20|411.69|409.29|411.79|409.39|411.9|409.5|411.69|409.29|0
1647598770000|2022-03-18 10:19:30|411.69|409.29|411.59|409.19|411.69|409.29|411.49|409.09|0
1647598780000|2022-03-18 10:19:40|411.79|409.39|412.2|409.8|412.2|409.8|411.79|409.39|0
1647598790000|2022-03-18 10:19:50|412.1|409.7|412|409.6|412.41|410.01|412|409.6|0
1647598800000|2022-03-18 10:20:00|412.41|410.01|412|409.6|412.41|410.01|412|409.6|0
1647598810000|2022-03-18 10:20:10|412.2|409.8|410.97|408.57|412.2|409.8|410.97|408.57|0
1647598820000|2022-03-18 10:20:20|410.76|408.36|410.97|408.57|411.07|408.67|410.76|408.36|0
1647598830000|2022-03-18 10:20:30|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1647598840000|2022-03-18 10:20:40|410.97|408.57|410.35|407.95|410.97|408.57|410.35|407.95|0
1647598850000|2022-03-18 10:20:50|410.14|407.74|409.84|407.44|410.14|407.74|409.63|407.23|0
1647598860000|2022-03-18 10:21:00|410.25|407.85|410.04|407.64|410.25|407.85|409.94|407.54|0
1647598870000|2022-03-18 10:21:10|410.14|407.74|410.04|407.64|410.14|407.74|410.04|407.64|0
1647598880000|2022-03-18 10:21:20|409.73|407.33|410.14|407.74|410.14|407.74|409.73|407.33|0
1647598890000|2022-03-18 10:21:30|409.94|407.54|410.55|408.15|410.55|408.15|409.94|407.54|0
1647598900000|2022-03-18 10:21:40|410.76|408.36|410.46|408.06|410.76|408.36|410.46|408.06|0
1647598910000|2022-03-18 10:21:50|410.35|407.95|410.25|407.85|410.35|407.95|410.14|407.74|0
1647598920000|2022-03-18 10:22:00|410.14|407.74|410.35|407.95|410.35|407.95|410.14|407.74|0
1647598930000|2022-03-18 10:22:10|410.55|408.15|410.04|407.64|410.55|408.15|410.04|407.64|0
1647598940000|2022-03-18 10:22:20|410.55|408.15|410.76|408.36|410.76|408.36|410.35|407.95|0
1647598950000|2022-03-18 10:22:30|410.97|408.57|410.76|408.36|410.97|408.57|410.66|408.26|0
1647598960000|2022-03-18 10:22:40|411.17|408.77|411.17|408.77|411.17|408.77|410.97|408.57|0
1647598970000|2022-03-18 10:22:50|410.97|408.57|410.76|408.36|410.97|408.57|410.76|408.36|0
1647598980000|2022-03-18 10:23:00|410.35|407.95|410.55|408.15|410.55|408.15|410.35|407.95|0
1647598990000|2022-03-18 10:23:10|410.46|408.06|410.35|407.95|410.76|408.36|410.35|407.95|0
1647599000000|2022-03-18 10:23:20|410.66|408.26|410.66|408.26|410.66|408.26|410.55|408.15|0
1647599010000|2022-03-18 10:23:30|410.76|408.36|410.76|408.36|410.76|408.36|410.76|408.36|0
1647599020000|2022-03-18 10:23:40|410.97|408.57|410.35|407.95|410.97|408.57|410.35|407.95|0
1647599030000|2022-03-18 10:23:50|410.45|408.05|410.76|408.36|410.76|408.36|410.45|408.05|0
1647599040000|2022-03-18 10:24:00|410.45|408.05|410.55|408.15|410.55|408.15|410.35|407.95|0
1647599050000|2022-03-18 10:24:10|410.14|407.74|410.55|408.15|410.55|408.15|410.14|407.74|0
1647599060000|2022-03-18 10:24:20|411.07|408.67|410.76|408.36|411.07|408.67|410.76|408.36|0
1647599070000|2022-03-18 10:24:30|410.45|408.05|410.45|408.05|410.45|408.05|410.45|408.05|0
1647599080000|2022-03-18 10:24:40|410.55|408.15|410.45|408.05|410.66|408.26|410.35|407.95|0
1647599090000|2022-03-18 10:24:50|410.35|407.95|410.35|407.95|410.45|408.05|410.35|407.95|0
1647599100000|2022-03-18 10:25:00|410.45|408.05|409.94|407.54|410.45|408.05|409.94|407.54|0
1647599110000|2022-03-18 10:25:10|410.14|407.74|410.14|407.74|410.25|407.85|409.94|407.54|0
1647599120000|2022-03-18 10:25:20|409.94|407.54|410.76|408.36|410.76|408.36|409.94|407.54|0
1647599130000|2022-03-18 10:25:30|410.66|408.26|410.04|407.64|410.66|408.26|409.94|407.54|0
1647599140000|2022-03-18 10:25:40|410.25|407.85|410.55|408.15|410.55|408.15|410.14|407.74|0
1647599150000|2022-03-18 10:25:50|410.45|408.05|410.14|407.74|410.45|408.05|410.14|407.74|0
1647599160000|2022-03-18 10:26:00|410.35|407.95|410.25|407.85|410.35|407.95|410.14|407.74|0
1647599170000|2022-03-18 10:26:10|409.94|407.54|410.35|407.95|410.35|407.95|409.94|407.54|0
1647599180000|2022-03-18 10:26:20|410.55|408.15|409.52|407.12|410.55|408.15|409.52|407.12|0
1647599190000|2022-03-18 10:26:30|409.43|407.03|409.73|407.33|409.73|407.33|409.43|407.03|0
1647599200000|2022-03-18 10:26:40|409.63|407.23|409.52|407.12|409.73|407.33|409.52|407.12|0
1647599210000|2022-03-18 10:26:50|409.42|407.02|409.11|406.71|409.42|407.02|409.11|406.71|0
1647599220000|2022-03-18 10:27:00|408.91|406.51|409.73|407.33|409.73|407.33|408.91|406.51|0
1647599230000|2022-03-18 10:27:10|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1647599240000|2022-03-18 10:27:20|409.73|407.33|410.04|407.64|410.04|407.64|409.73|407.33|0
1647599250000|2022-03-18 10:27:30|409.52|407.12|409.73|407.33|409.73|407.33|409.42|407.02|0
1647599260000|2022-03-18 10:27:40|409.84|407.44|409.73|407.33|409.84|407.44|409.73|407.33|0
1647599270000|2022-03-18 10:27:50|409.93|407.53|409.32|406.92|409.93|407.53|409.32|406.92|0
1647599280000|2022-03-18 10:28:00|409.22|406.82|409.32|406.92|409.42|407.02|409.22|406.82|0
1647599290000|2022-03-18 10:28:10|409.11|406.71|409.11|406.71|409.22|406.82|409.01|406.61|0
1647599300000|2022-03-18 10:28:20|409.32|406.92|409.32|406.92|409.32|406.92|409.32|406.92|0
1647599310000|2022-03-18 10:28:30|409.52|407.12|409.01|406.61|409.52|407.12|409.01|406.61|0
1647599320000|2022-03-18 10:28:40|408.91|406.51|409.22|406.82|409.22|406.82|408.91|406.51|0
1647599330000|2022-03-18 10:28:50|409.42|407.02|409.32|406.92|409.42|407.02|409.32|406.92|0
1647599340000|2022-03-18 10:29:00|409.52|407.12|409.52|407.12|409.52|407.12|409.42|407.02|0
1647599350000|2022-03-18 10:29:10|409.73|407.33|409.93|407.53|410.04|407.64|409.73|407.33|0
1647599360000|2022-03-18 10:29:20|409.84|407.44|409.84|407.44|409.93|407.53|409.73|407.33|0
1647599370000|2022-03-18 10:29:30|409.73|407.33|409.73|407.33|409.73|407.33|409.63|407.23|0
1647599380000|2022-03-18 10:29:40|409.63|407.23|409.52|407.12|409.73|407.33|409.52|407.12|0
1647599390000|2022-03-18 10:29:50|409.63|407.23|409.52|407.12|409.63|407.23|409.52|407.12|0
1647599400000|2022-03-18 10:30:00|409.32|406.92|409.52|407.12|409.93|407.53|409.32|406.92|0
1647599410000|2022-03-18 10:30:10|409.63|407.23|409.93|407.53|409.93|407.53|409.63|407.23|0
1647599420000|2022-03-18 10:30:20|410.04|407.64|410.04|407.64|410.04|407.64|410.04|407.64|0
1647599430000|2022-03-18 10:30:30|409.83|407.43|409.93|407.53|409.93|407.53|409.83|407.43|0
1647599440000|2022-03-18 10:30:40|410.76|408.36|410.86|408.46|410.96|408.56|410.76|408.36|0
1647599450000|2022-03-18 10:30:50|410.76|408.36|410.76|408.36|410.76|408.36|410.55|408.15|0
1647599460000|2022-03-18 10:31:00|410.96|408.56|411.07|408.67|411.17|408.77|410.96|408.56|0
1647599470000|2022-03-18 10:31:10|411.99|409.59|411.69|409.29|411.99|409.59|411.58|409.18|0
1647599480000|2022-03-18 10:31:20|412.1|409.7|411.58|409.18|412.1|409.7|411.58|409.18|0
1647599490000|2022-03-18 10:31:30|411.17|408.77|411.58|409.18|411.58|409.18|411.17|408.77|0
1647599500000|2022-03-18 10:31:40|411.48|409.08|411.17|408.77|411.58|409.18|411.17|408.77|0
1647599510000|2022-03-18 10:31:50|411.58|409.18|411.58|409.18|411.58|409.18|411.28|408.88|0
1647599520000|2022-03-18 10:32:00|410.86|408.46|411.37|408.97|411.37|408.97|410.86|408.46|0
1647599530000|2022-03-18 10:32:10|411.99|409.59|411.79|409.39|411.99|409.59|411.79|409.39|0
1647599540000|2022-03-18 10:32:20|411.89|409.49|412.2|409.8|412.2|409.8|411.89|409.49|0
1647599550000|2022-03-18 10:32:30|411.79|409.39|411.17|408.77|411.99|409.59|411.17|408.77|0
1647599560000|2022-03-18 10:32:40|411.37|408.97|411.79|409.39|411.79|409.39|411.37|408.97|0
1647599570000|2022-03-18 10:32:50|411.48|409.08|411.58|409.18|411.58|409.18|411.48|409.08|0
1647599580000|2022-03-18 10:33:00|411.37|408.97|410.86|408.46|411.58|409.18|410.86|408.46|0
1647599590000|2022-03-18 10:33:10|410.96|408.56|411.17|408.77|411.17|408.77|410.96|408.56|0
1647599600000|2022-03-18 10:33:20|411.37|408.97|411.58|409.18|411.58|409.18|411.37|408.97|0
1647599610000|2022-03-18 10:33:30|411.99|409.59|411.99|409.59|411.99|409.59|411.79|409.39|0
1647599620000|2022-03-18 10:33:40|412.2|409.8|412.1|409.7|412.2|409.8|412.1|409.7|0
1647599630000|2022-03-18 10:33:50|412.2|409.8|411.69|409.29|412.2|409.8|411.69|409.29|0
1647599640000|2022-03-18 10:34:00|411.48|409.08|411.17|408.77|411.48|409.08|411.07|408.67|0
1647599650000|2022-03-18 10:34:10|411.07|408.67|410.55|408.15|411.17|408.77|410.55|408.15|0
1647599660000|2022-03-18 10:34:20|410.76|408.36|410.96|408.56|411.07|408.67|410.76|408.36|0
1647599670000|2022-03-18 10:34:30|410.66|408.26|410.86|408.46|410.86|408.46|410.55|408.15|0
1647599680000|2022-03-18 10:34:40|411.27|408.87|411.07|408.67|411.27|408.87|410.96|408.56|0
1647599690000|2022-03-18 10:34:50|411.17|408.77|410.76|408.36|411.17|408.77|410.76|408.36|0
1647599700000|2022-03-18 10:35:00|410.86|408.46|410.96|408.56|410.96|408.56|410.86|408.46|0
1647599710000|2022-03-18 10:35:10|411.07|408.67|411.17|408.77|411.17|408.77|411.07|408.67|0
1647599720000|2022-03-18 10:35:20|411.27|408.87|410.96|408.56|411.27|408.87|410.96|408.56|0
1647599730000|2022-03-18 10:35:30|411.27|408.87|411.37|408.97|411.37|408.97|411.27|408.87|0
1647599740000|2022-03-18 10:35:40|411.48|409.08|411.17|408.77|411.48|409.08|411.17|408.77|0
1647599750000|2022-03-18 10:35:50|410.86|408.46|410.96|408.56|411.17|408.77|410.86|408.46|0
1647599760000|2022-03-18 10:36:00|410.76|408.36|410.96|408.56|410.96|408.56|410.76|408.36|0
1647599770000|2022-03-18 10:36:10|410.86|408.46|410.66|408.26|410.86|408.46|410.55|408.15|0
1647599780000|2022-03-18 10:36:20|410.55|408.15|410.96|408.56|410.96|408.56|410.34|407.94|0
1647599790000|2022-03-18 10:36:30|410.86|408.46|410.96|408.56|410.96|408.56|410.75|408.35|0
1647599800000|2022-03-18 10:36:40|411.17|408.77|410.96|408.56|411.17|408.77|410.96|408.56|0
1647599810000|2022-03-18 10:36:50|410.86|408.46|410.55|408.15|410.86|408.46|410.55|408.15|0
1647599820000|2022-03-18 10:37:00|410.34|407.94|410.34|407.94|410.45|408.05|410.34|407.94|0
1647599830000|2022-03-18 10:37:10|410.66|408.26|410.24|407.84|410.66|408.26|410.24|407.84|0
1647599840000|2022-03-18 10:37:20|410.14|407.74|410.34|407.94|410.55|408.15|410.14|407.74|0
1647599850000|2022-03-18 10:37:30|410.04|407.64|410.24|407.84|410.24|407.84|410.04|407.64|0
1647599860000|2022-03-18 10:37:40|410.14|407.74|410.14|407.74|410.24|407.84|410.14|407.74|0
1647599870000|2022-03-18 10:37:50|410.34|407.94|410.34|407.94|410.45|408.05|410.14|407.74|0
1647599880000|2022-03-18 10:38:00|409.93|407.53|410.45|408.05|410.45|408.05|409.93|407.53|0
1647599890000|2022-03-18 10:38:10|410.34|407.94|410.66|408.26|410.66|408.26|410.34|407.94|0
1647599900000|2022-03-18 10:38:20|410.55|408.15|410.24|407.84|410.55|408.15|410.04|407.64|0
1647599910000|2022-03-18 10:38:30|410.34|407.94|410.55|408.15|410.55|408.15|410.34|407.94|0
1647599920000|2022-03-18 10:38:40|410.75|408.35|410.55|408.15|410.75|408.35|410.55|408.15|0
1647599930000|2022-03-18 10:38:50|410.45|408.05|410.14|407.74|410.55|408.15|410.14|407.74|0
1647599940000|2022-03-18 10:39:00|409.93|407.53|409.93|407.53|410.14|407.74|409.93|407.53|0
1647599950000|2022-03-18 10:39:10|410.14|407.74|410.14|407.74|410.14|407.74|410.14|407.74|0
1647599960000|2022-03-18 10:39:20|409.93|407.53|409.93|407.53|410.14|407.74|409.93|407.53|0
1647599970000|2022-03-18 10:39:30|410.04|407.64|410.14|407.74|410.14|407.74|409.93|407.53|0
1647599980000|2022-03-18 10:39:40|410.24|407.84|410.24|407.84|410.34|407.94|410.24|407.84|0
1647599990000|2022-03-18 10:39:50|410.55|408.15|410.45|408.05|410.55|408.15|410.45|408.05|0
1647600000000|2022-03-18 10:40:00|410.75|408.35|410.55|408.15|410.75|408.35|410.55|408.15|0
1647600010000|2022-03-18 10:40:10|410.45|408.05|410.34|407.94|410.45|408.05|410.24|407.84|0
1647600020000|2022-03-18 10:40:20|410.24|407.84|409.11|406.71|410.34|407.94|409.11|406.71|0
1647600030000|2022-03-18 10:40:30|409.42|407.02|409.83|407.43|409.83|407.43|409.31|406.91|0
1647600040000|2022-03-18 10:40:40|410.14|407.74|410.55|408.15|410.55|408.15|410.14|407.74|0
1647600050000|2022-03-18 10:40:50|410.45|408.05|410.24|407.84|410.45|408.05|410.04|407.64|0
1647600060000|2022-03-18 10:41:00|410.34|407.94|410.04|407.64|410.34|407.94|410.04|407.64|0
1647600070000|2022-03-18 10:41:10|410.14|407.74|410.14|407.74|410.24|407.84|410.04|407.64|0
1647600080000|2022-03-18 10:41:20|409.83|407.43|409.93|407.53|410.14|407.74|409.83|407.43|0
1647600090000|2022-03-18 10:41:30|410.24|407.84|409.83|407.43|410.24|407.84|409.83|407.43|0
1647600100000|2022-03-18 10:41:40|409.93|407.53|410.45|408.05|410.45|408.05|409.93|407.53|0
1647600110000|2022-03-18 10:41:50|410.34|407.94|410.34|407.94|410.34|407.94|410.14|407.74|0
1647600120000|2022-03-18 10:42:00|410.55|408.15|410.75|408.35|410.75|408.35|410.55|408.15|0
1647600130000|2022-03-18 10:42:10|411.16|408.76|411.27|408.87|411.37|408.97|411.16|408.76|0
1647600140000|2022-03-18 10:42:20|411.37|408.97|411.48|409.08|411.48|409.08|411.16|408.76|0
1647600150000|2022-03-18 10:42:30|411.37|408.97|411.16|408.76|411.37|408.97|410.96|408.56|0
1647600160000|2022-03-18 10:42:40|411.27|408.87|411.16|408.76|411.27|408.87|411.16|408.76|0
1647600170000|2022-03-18 10:42:50|411.07|408.67|411.37|408.97|411.37|408.97|411.07|408.67|0
1647600180000|2022-03-18 10:43:00|411.58|409.18|411.68|409.28|411.68|409.28|411.58|409.18|0
1647600190000|2022-03-18 10:43:10|411.58|409.18|411.78|409.38|411.78|409.38|411.58|409.18|0
1647600200000|2022-03-18 10:43:20|411.68|409.28|411.68|409.28|411.89|409.49|411.68|409.28|0
1647600210000|2022-03-18 10:43:30|411.48|409.08|411.58|409.18|411.58|409.18|411.48|409.08|0
1647600220000|2022-03-18 10:43:40|411.48|409.08|412.19|409.79|412.19|409.79|411.48|409.08|0
1647600230000|2022-03-18 10:43:50|412.3|409.9|412.4|410|412.4|410|412.3|409.9|0
1647600240000|2022-03-18 10:44:00|412.51|410.11|412.19|409.79|412.51|410.11|412.19|409.79|0
1647600250000|2022-03-18 10:44:10|412.3|409.9|412.19|409.79|412.3|409.9|411.99|409.59|0
1647600260000|2022-03-18 10:44:20|412.4|410|413.23|410.83|413.23|410.83|412.4|410|0
1647600270000|2022-03-18 10:44:30|413.43|411.03|412.61|410.21|413.43|411.03|412.61|410.21|0
1647600280000|2022-03-18 10:44:40|412.51|410.11|412.51|410.11|412.61|410.21|412.51|410.11|0
1647600290000|2022-03-18 10:44:50|412.61|410.21|412.4|410|412.61|410.21|412.4|410|0
1647600310000|2022-03-18 10:45:10|411.99|409.59|411.99|409.59|411.99|409.59|411.78|409.38|0
1647600320000|2022-03-18 10:45:20|411.78|409.38|411.68|409.28|411.78|409.38|411.58|409.18|0
1647600340000|2022-03-18 10:45:40|411.78|409.38|411.78|409.38|411.78|409.38|411.78|409.38|0
1647600350000|2022-03-18 10:45:50|412.51|410.11|412.61|410.21|412.61|410.21|412.4|410|0
1647600370000|2022-03-18 10:46:10|412.71|410.31|412.71|410.31|412.71|410.31|412.71|410.31|0
1647600380000|2022-03-18 10:46:20|413.02|410.62|413.43|411.03|413.43|411.03|413.02|410.62|0
1647600390000|2022-03-18 10:46:30|413.33|410.93|413.02|410.62|413.43|411.03|413.02|410.62|0
1647600400000|2022-03-18 10:46:40|412.81|410.41|412.81|410.41|413.13|410.73|412.81|410.41|0
1647600410000|2022-03-18 10:46:50|412.61|410.21|412.09|409.69|412.61|410.21|412.09|409.69|0
1647600420000|2022-03-18 10:47:00|412.19|409.79|411.99|409.59|412.19|409.79|411.99|409.59|0
1647600430000|2022-03-18 10:47:10|411.89|409.49|412.4|410|412.4|410|411.89|409.49|0
1647600440000|2022-03-18 10:47:20|412.51|410.11|412.4|410|412.61|410.21|412.4|410|0
1647600460000|2022-03-18 10:47:40|412.3|409.9|412.71|410.31|412.71|410.31|412.3|409.9|0
1647600470000|2022-03-18 10:47:50|412.92|410.52|412.61|410.21|412.92|410.52|412.61|410.21|0
1647600480000|2022-03-18 10:48:00|412.71|410.31|412.61|410.21|412.71|410.31|412.61|410.21|0
1647600490000|2022-03-18 10:48:10|412.71|410.31|413.22|410.82|413.22|410.82|412.71|410.31|0
1647600500000|2022-03-18 10:48:20|413.43|411.03|413.43|411.03|413.64|411.24|413.43|411.03|0
1647600510000|2022-03-18 10:48:30|413.02|410.62|413.02|410.62|413.02|410.62|413.02|410.62|0
1647600520000|2022-03-18 10:48:40|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1647600530000|2022-03-18 10:48:50|412.81|410.41|412.81|410.41|413.02|410.62|412.81|410.41|0
1647600540000|2022-03-18 10:49:00|412.92|410.52|413.02|410.62|413.02|410.62|412.81|410.41|0
1647600550000|2022-03-18 10:49:10|412.92|410.52|412.81|410.41|413.02|410.62|412.81|410.41|0
1647600560000|2022-03-18 10:49:20|412.71|410.31|412.3|409.9|412.71|410.31|412.19|409.79|0
1647600570000|2022-03-18 10:49:30|412.61|410.21|412.61|410.21|412.61|410.21|412.4|410|0
1647600580000|2022-03-18 10:49:40|412.4|410|412.61|410.21|412.61|410.21|412.4|410|0
1647600590000|2022-03-18 10:49:50|412.71|410.31|412.81|410.41|412.81|410.41|412.61|410.21|0
1647600600000|2022-03-18 10:50:00|413.02|410.62|413.02|410.62|413.13|410.73|413.02|410.62|0
1647600610000|2022-03-18 10:50:10|413.22|410.82|412.71|410.31|413.43|411.03|412.71|410.31|0
1647600620000|2022-03-18 10:50:20|413.02|410.62|413.02|410.62|413.43|411.03|413.02|410.62|0
1647600630000|2022-03-18 10:50:30|413.64|411.24|414.88|412.48|414.88|412.48|413.64|411.24|0
1647600640000|2022-03-18 10:50:40|415.08|412.68|415.29|412.89|415.29|412.89|415.08|412.68|0
1647600650000|2022-03-18 10:50:50|415.08|412.68|414.36|411.96|415.08|412.68|414.36|411.96|0
1647600660000|2022-03-18 10:51:00|414.78|412.38|414.26|411.86|414.78|412.38|414.26|411.86|0
1647600670000|2022-03-18 10:51:10|414.36|411.96|414.46|412.06|414.46|412.06|414.26|411.86|0
1647600680000|2022-03-18 10:51:20|415.08|412.68|414.98|412.58|415.08|412.68|414.98|412.58|0
1647600690000|2022-03-18 10:51:30|414.88|412.48|415.19|412.79|415.19|412.79|414.88|412.48|0
1647600700000|2022-03-18 10:51:40|415.29|412.89|414.67|412.27|415.29|412.89|414.67|412.27|0
1647600710000|2022-03-18 10:51:50|414.98|412.58|414.36|411.96|414.98|412.58|414.36|411.96|0
1647600720000|2022-03-18 10:52:00|414.26|411.86|414.26|411.86|414.46|412.06|414.26|411.86|0
1647600730000|2022-03-18 10:52:10|414.67|412.27|414.57|412.17|414.67|412.27|414.57|412.17|0
1647600740000|2022-03-18 10:52:20|414.67|412.27|414.98|412.58|414.98|412.58|414.46|412.06|0
1647600750000|2022-03-18 10:52:30|414.88|412.48|415.08|412.68|415.29|412.89|414.88|412.48|0
1647600760000|2022-03-18 10:52:40|415.4|413|415.5|413.1|415.5|413.1|415.29|412.89|0
1647600770000|2022-03-18 10:52:50|415.08|412.68|414.67|412.27|415.08|412.68|414.67|412.27|0
1647600780000|2022-03-18 10:53:00|414.88|412.48|414.46|412.06|414.88|412.48|414.46|412.06|0
1647600790000|2022-03-18 10:53:10|414.26|411.86|414.26|411.86|414.46|412.06|414.26|411.86|0
1647600800000|2022-03-18 10:53:20|414.46|412.06|414.36|411.96|414.46|412.06|414.36|411.96|0
1647600810000|2022-03-18 10:53:30|414.46|412.06|414.88|412.48|414.88|412.48|414.46|412.06|0
1647600820000|2022-03-18 10:53:40|414.67|412.27|414.46|412.06|414.67|412.27|414.46|412.06|0
1647600830000|2022-03-18 10:53:50|414.67|412.27|415.08|412.68|415.08|412.68|414.67|412.27|0
1647600840000|2022-03-18 10:54:00|414.98|412.58|414.67|412.27|415.5|413.1|414.46|412.06|0
1647600850000|2022-03-18 10:54:10|414.88|412.48|414.88|412.48|414.88|412.48|414.88|412.48|0
1647600860000|2022-03-18 10:54:20|415.19|412.79|414.67|412.27|415.19|412.79|414.67|412.27|0
1647600870000|2022-03-18 10:54:30|414.78|412.38|414.67|412.27|414.78|412.38|414.46|412.06|0
1647600880000|2022-03-18 10:54:40|414.46|412.06|414.67|412.27|414.67|412.27|414.46|412.06|0
1647600890000|2022-03-18 10:54:50|414.46|412.06|415.02|412.62|415.13|412.73|414.46|412.06|0
1647600900000|2022-03-18 10:55:00|415.23|412.83|415.44|413.04|415.44|413.04|415.02|412.62|0
1647600910000|2022-03-18 10:55:10|415.54|413.14|415.44|413.04|415.54|413.14|415.44|413.04|0
1647600920000|2022-03-18 10:55:20|414.72|412.32|414.72|412.32|414.72|412.32|414.61|412.21|0
1647600930000|2022-03-18 10:55:30|414.61|412.21|414.82|412.42|414.82|412.42|414.61|412.21|0
1647600940000|2022-03-18 10:55:40|414.61|412.21|415.02|412.62|415.02|412.62|414.61|412.21|0
1647600950000|2022-03-18 10:55:50|414.82|412.42|414.61|412.21|414.82|412.42|414.61|412.21|0
1647600960000|2022-03-18 10:56:00|414.82|412.42|414.92|412.52|414.92|412.52|414.82|412.42|0
1647600970000|2022-03-18 10:56:10|414.82|412.42|414.92|412.52|415.02|412.62|414.82|412.42|0
1647600980000|2022-03-18 10:56:20|415.02|412.62|414.61|412.21|415.02|412.62|414.3|411.9|0
1647600990000|2022-03-18 10:56:30|414.4|412|413.99|411.59|414.4|412|413.99|411.59|0
1647601000000|2022-03-18 10:56:40|413.78|411.38|413.99|411.59|413.99|411.59|413.78|411.38|0
1647601010000|2022-03-18 10:56:50|413.89|411.49|413.37|410.97|413.89|411.49|413.37|410.97|0
1647601020000|2022-03-18 10:57:00|413.69|411.29|413.58|411.18|413.69|411.29|413.58|411.18|0
1647601030000|2022-03-18 10:57:10|412.96|410.56|413.27|410.87|413.27|410.87|412.96|410.56|0
1647601040000|2022-03-18 10:57:20|412.96|410.56|412.75|410.35|412.96|410.56|412.75|410.35|0
1647601050000|2022-03-18 10:57:30|412.66|410.26|412.75|410.35|412.75|410.35|412.66|410.26|0
1647601060000|2022-03-18 10:57:40|412.96|410.56|412.86|410.46|412.96|410.56|412.75|410.35|0
1647601070000|2022-03-18 10:57:50|412.45|410.05|412.34|409.94|412.66|410.26|412.34|409.94|0
1647601080000|2022-03-18 10:58:00|412.24|409.84|412.34|409.94|412.34|409.94|412.14|409.74|0
1647601090000|2022-03-18 10:58:10|412.24|409.84|412.86|410.46|412.86|410.46|412.24|409.84|0
1647601100000|2022-03-18 10:58:20|412.75|410.35|412.75|410.35|412.96|410.56|412.66|410.26|0
1647601110000|2022-03-18 10:58:30|412.96|410.56|412.55|410.15|412.96|410.56|412.45|410.05|0
1647601120000|2022-03-18 10:58:40|412.34|409.94|412.55|410.15|412.75|410.35|412.34|409.94|0
1647601130000|2022-03-18 10:58:50|412.75|410.35|412.14|409.74|412.75|410.35|412.14|409.74|0
1647601140000|2022-03-18 10:59:00|412.34|409.94|412.24|409.84|412.34|409.94|412.24|409.84|0
1647601150000|2022-03-18 10:59:10|412.34|409.94|412.34|409.94|412.34|409.94|412.34|409.94|0
1647601160000|2022-03-18 10:59:20|412.75|410.35|412.55|410.15|412.75|410.35|412.55|410.15|0
1647601170000|2022-03-18 10:59:30|412.45|410.05|412.04|409.64|412.55|410.15|412.04|409.64|0
1647601180000|2022-03-18 10:59:40|411.93|409.53|412.14|409.74|412.14|409.74|411.93|409.53|0
1647601190000|2022-03-18 10:59:50|411.93|409.53|412.34|409.94|412.34|409.94|411.93|409.53|0
1647601200000|2022-03-18 11:00:00|412.55|410.15|413.58|411.18|413.78|411.38|412.55|410.15|0
1647601210000|2022-03-18 11:00:10|413.37|410.97|412.96|410.56|413.37|410.97|412.96|410.56|0
1647601220000|2022-03-18 11:00:20|413.27|410.87|413.27|410.87|413.27|410.87|413.17|410.77|0
1647601230000|2022-03-18 11:00:30|413.17|410.77|413.37|410.97|413.78|411.38|413.17|410.77|0
1647601240000|2022-03-18 11:00:40|413.99|411.59|414.1|411.7|414.2|411.8|413.89|411.49|0
1647601250000|2022-03-18 11:00:50|413.99|411.59|413.78|411.38|413.99|411.59|413.68|411.28|0
1647601260000|2022-03-18 11:01:00|414.1|411.7|413.99|411.59|414.1|411.7|413.99|411.59|0
1647601270000|2022-03-18 11:01:10|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1647601280000|2022-03-18 11:01:20|414.71|412.31|414.4|412|414.71|412.31|414.4|412|0
1647601290000|2022-03-18 11:01:30|414.61|412.21|414.2|411.8|414.61|412.21|414.2|411.8|0
1647601300000|2022-03-18 11:01:40|414.61|412.21|414.81|412.41|414.81|412.41|414.61|412.21|0
1647601310000|2022-03-18 11:01:50|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1647601330000|2022-03-18 11:02:10|414.51|412.11|414.4|412|414.51|412.11|414.19|411.79|0
1647601340000|2022-03-18 11:02:20|414.61|412.21|414.4|412|414.61|412.21|414.3|411.9|0
1647601350000|2022-03-18 11:02:30|414.92|412.52|414.61|412.21|414.92|412.52|414.61|412.21|0
1647601360000|2022-03-18 11:02:40|414.81|412.41|415.02|412.62|415.02|412.62|414.81|412.41|0
1647601370000|2022-03-18 11:02:50|415.13|412.73|414.61|412.21|415.13|412.73|414.61|412.21|0
1647601380000|2022-03-18 11:03:00|414.4|412|414.81|412.41|414.81|412.41|414.4|412|0
1647601390000|2022-03-18 11:03:10|414.92|412.52|415.23|412.83|415.23|412.83|414.92|412.52|0
1647601400000|2022-03-18 11:03:20|414.92|412.52|414.92|412.52|415.23|412.83|414.92|412.52|0
1647601410000|2022-03-18 11:03:30|415.13|412.73|415.23|412.83|415.23|412.83|415.02|412.62|0
1647601420000|2022-03-18 11:03:40|414.81|412.41|414.61|412.21|414.81|412.41|414.61|412.21|0
1647601430000|2022-03-18 11:03:50|414.4|412|414.1|411.7|414.51|412.11|414.1|411.7|0
1647601440000|2022-03-18 11:04:00|414.3|411.9|414.19|411.79|414.3|411.9|413.99|411.59|0
1647601450000|2022-03-18 11:04:10|414.1|411.7|414.19|411.79|414.19|411.79|413.78|411.38|0
1647601460000|2022-03-18 11:04:20|414.3|411.9|414.4|412|414.4|412|414.3|411.9|0
1647601470000|2022-03-18 11:04:30|414.19|411.79|414.09|411.69|414.19|411.79|414.09|411.69|0
1647601480000|2022-03-18 11:04:40|414.19|411.79|413.16|410.76|414.19|411.79|413.16|410.76|0
1647601490000|2022-03-18 11:04:50|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1647601500000|2022-03-18 11:05:00|413.99|411.59|414.4|412|414.4|412|413.99|411.59|0
1647601510000|2022-03-18 11:05:10|414.3|411.9|414.4|412|414.4|412|414.3|411.9|0
1647601520000|2022-03-18 11:05:20|414.61|412.21|414.4|412|414.61|412.21|414.4|412|0
1647601530000|2022-03-18 11:05:30|414.61|412.21|414.4|412|414.61|412.21|414.4|412|0
1647601540000|2022-03-18 11:05:40|414.51|412.11|414.61|412.21|414.61|412.21|414.51|412.11|0
1647601550000|2022-03-18 11:05:50|414.4|412|414.81|412.41|414.81|412.41|414.4|412|0
1647601570000|2022-03-18 11:06:10|415.02|412.62|414.81|412.41|415.02|412.62|414.81|412.41|0
1647601580000|2022-03-18 11:06:20|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1647601590000|2022-03-18 11:06:30|415.22|412.82|415.43|413.03|415.43|413.03|415.02|412.62|0
1647601600000|2022-03-18 11:06:40|415.54|413.14|415.43|413.03|415.64|413.24|415.43|413.03|0
1647601610000|2022-03-18 11:06:50|415.13|412.73|415.33|412.93|415.33|412.93|415.13|412.73|0
1647601620000|2022-03-18 11:07:00|415.54|413.14|415.02|412.62|415.54|413.14|415.02|412.62|0
1647601630000|2022-03-18 11:07:10|415.22|412.82|415.43|413.03|415.43|413.03|415.22|412.82|0
1647601640000|2022-03-18 11:07:20|415.33|412.93|415.64|413.24|415.64|413.24|415.33|412.93|0
1647601650000|2022-03-18 11:07:30|415.43|413.03|415.54|413.14|415.64|413.24|415.43|413.03|0
1647601660000|2022-03-18 11:07:40|415.64|413.24|415.84|413.44|415.95|413.55|415.64|413.24|0
1647601670000|2022-03-18 11:07:50|415.95|413.55|415.95|413.55|415.95|413.55|415.84|413.44|0
1647601680000|2022-03-18 11:08:00|416.05|413.65|416.78|414.38|416.78|414.38|416.05|413.65|0
1647601690000|2022-03-18 11:08:10|416.88|414.48|416.98|414.58|416.98|414.58|416.88|414.48|0
1647601700000|2022-03-18 11:08:20|416.88|414.48|417.08|414.68|417.08|414.68|416.88|414.48|0
1647601710000|2022-03-18 11:08:30|417.29|414.89|417.6|415.2|417.6|415.2|417.08|414.68|0
1647601720000|2022-03-18 11:08:40|417.5|415.1|417.6|415.2|417.7|415.3|417.5|415.1|0
1647601730000|2022-03-18 11:08:50|417.7|415.3|417.7|415.3|417.7|415.3|417.5|415.1|0
1647601740000|2022-03-18 11:09:00|417.5|415.1|417.29|414.89|417.5|415.1|417.29|414.89|0
1647601750000|2022-03-18 11:09:10|417.19|414.79|417.08|414.68|417.29|414.89|417.08|414.68|0
1647601760000|2022-03-18 11:09:20|416.67|414.27|416.88|414.48|416.88|414.48|416.46|414.06|0
1647601770000|2022-03-18 11:09:30|416.57|414.17|416.26|413.86|416.57|414.17|416.26|413.86|0
1647601780000|2022-03-18 11:09:40|416.36|413.96|416.26|413.86|416.46|414.06|416.26|413.86|0
1647601790000|2022-03-18 11:09:50|416.05|413.65|415.84|413.44|416.05|413.65|415.84|413.44|0
1647601800000|2022-03-18 11:10:00|416.05|413.65|415.84|413.44|416.05|413.65|415.84|413.44|0
1647601810000|2022-03-18 11:10:10|416.67|414.27|416.98|414.58|417.08|414.68|416.67|414.27|0
1647601820000|2022-03-18 11:10:20|417.5|415.1|417.91|415.51|418.32|415.92|417.5|415.1|0
1647601830000|2022-03-18 11:10:30|418.22|415.82|418.94|416.54|418.94|416.54|418.22|415.82|0
1647601840000|2022-03-18 11:10:40|418.74|416.34|418.94|416.54|418.94|416.54|418.74|416.34|0
1647601850000|2022-03-18 11:10:50|418.74|416.34|418.53|416.13|418.85|416.45|418.53|416.13|0
1647601860000|2022-03-18 11:11:00|418.74|416.34|418.53|416.13|418.74|416.34|418.32|415.92|0
1647601870000|2022-03-18 11:11:10|418.32|415.92|418.12|415.72|418.32|415.92|418.12|415.72|0
1647601880000|2022-03-18 11:11:20|418.02|415.62|417.29|414.89|418.02|415.62|417.29|414.89|0
1647601890000|2022-03-18 11:11:30|417.08|414.68|417.29|414.89|417.29|414.89|417.08|414.68|0
1647601900000|2022-03-18 11:11:40|417.08|414.68|417.08|414.68|417.29|414.89|417.08|414.68|0
1647601910000|2022-03-18 11:11:50|417.29|414.89|417.5|415.1|417.7|415.3|417.29|414.89|0
1647601920000|2022-03-18 11:12:00|417.7|415.3|417.91|415.51|418.12|415.72|417.7|415.3|0
1647601930000|2022-03-18 11:12:10|417.7|415.3|417.08|414.68|417.7|415.3|416.98|414.58|0
1647601940000|2022-03-18 11:12:20|416.87|414.47|417.5|415.1|417.5|415.1|416.87|414.47|0
1647601950000|2022-03-18 11:12:30|417.29|414.89|416.87|414.47|417.29|414.89|416.87|414.47|0
1647601960000|2022-03-18 11:12:40|416.67|414.27|416.87|414.47|416.87|414.47|416.46|414.06|0
1647601970000|2022-03-18 11:12:50|417.29|414.89|417.4|415|417.4|415|417.29|414.89|0
1647601980000|2022-03-18 11:13:00|417.29|414.89|417.29|414.89|417.49|415.09|417.29|414.89|0
1647601990000|2022-03-18 11:13:10|417.4|415|417.49|415.09|417.7|415.3|417.4|415|0
1647602000000|2022-03-18 11:13:20|417.7|415.3|417.49|415.09|417.7|415.3|417.49|415.09|0
1647602010000|2022-03-18 11:13:30|417.4|415|417.7|415.3|417.7|415.3|417.4|415|0
1647602020000|2022-03-18 11:13:40|417.49|415.09|417.7|415.3|417.7|415.3|417.49|415.09|0
1647602030000|2022-03-18 11:13:50|417.6|415.2|417.29|414.89|417.7|415.3|417.29|414.89|0
1647602040000|2022-03-18 11:14:00|417.08|414.68|417.49|415.09|417.49|415.09|417.08|414.68|0
1647602050000|2022-03-18 11:14:10|417.08|414.68|417.7|415.3|417.7|415.3|416.98|414.58|0
1647602060000|2022-03-18 11:14:20|417.49|415.09|417.08|414.68|417.49|415.09|417.08|414.68|0
1647602070000|2022-03-18 11:14:30|416.87|414.47|416.87|414.47|416.87|414.47|416.87|414.47|0
1647602080000|2022-03-18 11:14:40|416.67|414.27|416.46|414.06|416.67|414.27|416.46|414.06|0
1647602090000|2022-03-18 11:14:50|416.25|413.85|416.46|414.06|416.46|414.06|416.25|413.85|0
1647602100000|2022-03-18 11:15:00|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1647602110000|2022-03-18 11:15:10|415.84|413.44|415.84|413.44|415.84|413.44|415.63|413.23|0
1647602120000|2022-03-18 11:15:20|415.74|413.34|415.54|413.14|415.84|413.44|415.54|413.14|0
1647602130000|2022-03-18 11:15:30|415.63|413.23|415.22|412.82|415.63|413.23|415.01|412.61|0
1647602140000|2022-03-18 11:15:40|415.63|413.23|415.53|413.13|415.63|413.23|415.53|413.13|0
1647602150000|2022-03-18 11:15:50|415.63|413.23|415.84|413.44|415.84|413.44|415.43|413.03|0
1647602160000|2022-03-18 11:16:00|415.95|413.55|415.63|413.23|415.95|413.55|415.43|413.03|0
1647602170000|2022-03-18 11:16:10|415.74|413.34|415.22|412.82|415.74|413.34|415.22|412.82|0
1647602180000|2022-03-18 11:16:20|415.12|412.72|415.22|412.82|415.43|413.03|415.12|412.72|0
1647602190000|2022-03-18 11:16:30|415.33|412.93|415.01|412.61|415.33|412.93|415.01|412.61|0
1647602200000|2022-03-18 11:16:40|415.22|412.82|414.81|412.41|415.22|412.82|414.81|412.41|0
1647602210000|2022-03-18 11:16:50|415.01|412.61|414.4|412|415.01|412.61|414.4|412|0
1647602220000|2022-03-18 11:17:00|414.6|412.2|414.4|412|414.6|412.2|414.4|412|0
1647602230000|2022-03-18 11:17:10|414.6|412.2|414.4|412|414.6|412.2|414.4|412|0
1647602240000|2022-03-18 11:17:20|414.6|412.2|414.6|412.2|414.6|412.2|414.6|412.2|0
1647602250000|2022-03-18 11:17:30|414.71|412.31|414.6|412.2|414.71|412.31|414.5|412.1|0
1647602260000|2022-03-18 11:17:40|414.19|411.79|414.4|412|414.4|412|414.19|411.79|0
1647602270000|2022-03-18 11:17:50|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1647602280000|2022-03-18 11:18:00|414.3|411.9|414.19|411.79|414.3|411.9|414.19|411.79|0
1647602290000|2022-03-18 11:18:10|414.6|412.2|414.6|412.2|414.6|412.2|414.6|412.2|0
1647602300000|2022-03-18 11:18:20|414.4|412|414.09|411.69|414.4|412|414.09|411.69|0
1647602310000|2022-03-18 11:18:30|414.19|411.79|414.19|411.79|414.19|411.79|414.19|411.79|0
1647602320000|2022-03-18 11:18:40|414.39|411.99|414.19|411.79|414.39|411.99|414.19|411.79|0
1647602330000|2022-03-18 11:18:50|414.09|411.69|414.19|411.79|414.19|411.79|414.09|411.69|0
1647602340000|2022-03-18 11:19:00|413.98|411.58|413.98|411.58|413.98|411.58|413.98|411.58|0
1647602350000|2022-03-18 11:19:10|414.09|411.69|413.78|411.38|414.19|411.79|413.78|411.38|0
1647602360000|2022-03-18 11:19:20|413.88|411.48|414.09|411.69|414.19|411.79|413.88|411.48|0
1647602370000|2022-03-18 11:19:30|414.19|411.79|413.57|411.17|414.19|411.79|413.57|411.17|0
1647602380000|2022-03-18 11:19:40|413.68|411.28|413.78|411.38|413.88|411.48|413.68|411.28|0
1647602390000|2022-03-18 11:19:50|414.09|411.69|413.57|411.17|414.09|411.69|413.57|411.17|0
1647602400000|2022-03-18 11:20:00|413.78|411.38|413.78|411.38|413.88|411.48|413.78|411.38|0
1647602410000|2022-03-18 11:20:10|413.68|411.28|413.57|411.17|413.68|411.28|413.57|411.17|0
1647602420000|2022-03-18 11:20:20|413.78|411.38|413.98|411.58|413.98|411.58|413.57|411.17|0
1647602430000|2022-03-18 11:20:30|413.78|411.38|413.98|411.58|413.98|411.58|413.78|411.38|0
1647602440000|2022-03-18 11:20:40|414.09|411.69|414.09|411.69|414.09|411.69|414.09|411.69|0
1647602450000|2022-03-18 11:20:50|413.98|411.58|413.98|411.58|413.98|411.58|413.98|411.58|0
1647602460000|2022-03-18 11:21:00|414.09|411.69|413.78|411.38|414.09|411.69|413.78|411.38|0
1647602470000|2022-03-18 11:21:10|413.68|411.28|414.19|411.79|414.19|411.79|413.68|411.28|0
1647602480000|2022-03-18 11:21:20|413.98|411.58|414.09|411.69|414.09|411.69|413.98|411.58|0
1647602490000|2022-03-18 11:21:30|413.98|411.58|413.88|411.48|413.98|411.58|413.88|411.48|0
1647602500000|2022-03-18 11:21:40|414.09|411.69|414.29|411.89|414.29|411.89|414.09|411.69|0
1647602510000|2022-03-18 11:21:50|414.39|411.99|414.81|412.41|414.81|412.41|414.39|411.99|0
1647602520000|2022-03-18 11:22:00|414.6|412.2|414.6|412.2|414.71|412.31|414.6|412.2|0
1647602530000|2022-03-18 11:22:10|414.71|412.31|414.81|412.41|414.81|412.41|414.71|412.31|0
1647602540000|2022-03-18 11:22:20|414.91|412.51|414.81|412.41|415.01|412.61|414.81|412.41|0
1647602550000|2022-03-18 11:22:30|415.01|412.61|414.91|412.51|415.01|412.61|414.91|412.51|0
1647602560000|2022-03-18 11:22:40|414.6|412.2|414.6|412.2|414.6|412.2|414.6|412.2|0
1647602570000|2022-03-18 11:22:50|414.39|411.99|414.39|411.99|414.6|412.2|414.39|411.99|0
1647602580000|2022-03-18 11:23:00|415.01|412.61|414.71|412.31|415.01|412.61|414.71|412.31|0
1647602590000|2022-03-18 11:23:10|414.5|412.1|414.6|412.2|414.71|412.31|414.5|412.1|0
1647602600000|2022-03-18 11:23:20|414.5|412.1|415.01|412.61|415.01|412.61|414.5|412.1|0
1647602610000|2022-03-18 11:23:30|415.22|412.82|414.39|411.99|415.22|412.82|414.39|411.99|0
1647602620000|2022-03-18 11:23:40|414.5|412.1|414.81|412.41|414.81|412.41|414.39|411.99|0
1647602630000|2022-03-18 11:23:50|414.71|412.31|414.6|412.2|414.71|412.31|414.6|412.2|0
1647602640000|2022-03-18 11:24:00|414.5|412.1|414.6|412.2|414.6|412.2|414.5|412.1|0
1647602650000|2022-03-18 11:24:10|414.39|411.99|414.6|412.2|414.6|412.2|414.39|411.99|0
1647602660000|2022-03-18 11:24:20|414.39|411.99|414.81|412.41|414.81|412.41|414.39|411.99|0
1647602670000|2022-03-18 11:24:30|414.6|412.2|414.6|412.2|414.6|412.2|414.5|412.1|0
1647602680000|2022-03-18 11:24:40|414.39|411.99|414.81|412.41|414.81|412.41|414.39|411.99|0
1647602690000|2022-03-18 11:24:50|414.71|412.31|414.71|412.31|414.71|412.31|414.6|412.2|0
1647602700000|2022-03-18 11:25:00|414.5|412.1|414.6|412.2|414.6|412.2|414.39|411.99|0
1647602710000|2022-03-18 11:25:10|414.81|412.41|415.01|412.61|415.01|412.61|414.81|412.41|0
1647602720000|2022-03-18 11:25:20|415.22|412.82|415.01|412.61|415.22|412.82|415.01|412.61|0
1647602730000|2022-03-18 11:25:30|415.22|412.82|415.01|412.61|415.22|412.82|415.01|412.61|0
1647602740000|2022-03-18 11:25:40|415.12|412.72|415.63|413.23|415.63|413.23|415.12|412.72|0
1647602750000|2022-03-18 11:25:50|415.42|413.02|415.53|413.13|415.63|413.23|415.42|413.02|0
1647602760000|2022-03-18 11:26:00|415.63|413.23|415.63|413.23|415.84|413.44|415.63|413.23|0
1647602770000|2022-03-18 11:26:10|415.94|413.54|416.04|413.64|416.04|413.64|415.84|413.44|0
1647602780000|2022-03-18 11:26:20|416.15|413.75|416.15|413.75|416.15|413.75|416.15|413.75|0
1647602790000|2022-03-18 11:26:30|416.36|413.96|416.04|413.64|416.36|413.96|416.04|413.64|0
1647602800000|2022-03-18 11:26:40|415.94|413.54|416.04|413.64|416.04|413.64|415.94|413.54|0
1647602810000|2022-03-18 11:26:50|415.84|413.44|415.63|413.23|415.84|413.44|415.53|413.13|0
1647602820000|2022-03-18 11:27:00|415.84|413.44|416.25|413.85|416.25|413.85|415.84|413.44|0
1647602830000|2022-03-18 11:27:10|416.56|414.16|416.87|414.47|416.87|414.47|416.56|414.16|0
1647602840000|2022-03-18 11:27:20|416.66|414.26|416.04|413.64|416.66|414.26|416.04|413.64|0
1647602850000|2022-03-18 11:27:30|415.94|413.54|415.84|413.44|415.94|413.54|415.84|413.44|0
1647602860000|2022-03-18 11:27:40|415.74|413.34|415.84|413.44|415.84|413.44|415.74|413.34|0
1647602870000|2022-03-18 11:27:50|415.94|413.54|416.46|414.06|416.46|414.06|415.94|413.54|0
1647602880000|2022-03-18 11:28:00|416.87|414.47|417.18|414.78|417.18|414.78|416.77|414.37|0
1647602890000|2022-03-18 11:28:10|417.7|415.3|418.01|415.61|418.11|415.71|417.7|415.3|0
1647602900000|2022-03-18 11:28:20|418.11|415.71|418.73|416.33|418.73|416.33|418.11|415.71|0
1647602910000|2022-03-18 11:28:30|418.84|416.44|418.73|416.33|418.84|416.44|418.73|416.33|0
1647602920000|2022-03-18 11:28:40|419.35|416.95|418.73|416.33|419.35|416.95|418.73|416.33|0
1647602930000|2022-03-18 11:28:50|418.63|416.23|417.9|415.5|418.63|416.23|417.9|415.5|0
1647602940000|2022-03-18 11:29:00|417.49|415.09|417.08|414.68|417.49|415.09|417.08|414.68|0
1647602950000|2022-03-18 11:29:10|417.18|414.78|417.39|414.99|417.39|414.99|417.18|414.78|0
1647602960000|2022-03-18 11:29:20|417.08|414.68|417.18|414.78|417.18|414.78|416.87|414.47|0
1647602970000|2022-03-18 11:29:30|417.28|414.88|417.08|414.68|417.28|414.88|416.98|414.58|0
1647602980000|2022-03-18 11:29:40|416.98|414.58|416.25|413.85|416.98|414.58|416.25|413.85|0
1647602990000|2022-03-18 11:29:50|416.15|413.75|415.84|413.44|416.36|413.96|415.84|413.44|0
1647603000000|2022-03-18 11:30:00|415.94|413.54|415.22|412.82|415.94|413.54|415.22|412.82|0
1647603010000|2022-03-18 11:30:10|415.12|412.72|415.32|412.92|415.32|412.92|415.12|412.72|0
1647603020000|2022-03-18 11:30:20|415.42|413.02|415.01|412.61|415.42|413.02|415.01|412.61|0
1647603030000|2022-03-18 11:30:30|415.22|412.82|415.01|412.61|415.22|412.82|415.01|412.61|0
1647603040000|2022-03-18 11:30:40|415.22|412.82|415.22|412.82|415.32|412.92|415.22|412.82|0
1647603050000|2022-03-18 11:30:50|414.8|412.4|415.22|412.82|415.22|412.82|414.8|412.4|0
1647603060000|2022-03-18 11:31:00|415.01|412.61|415.01|412.61|415.01|412.61|415.01|412.61|0
1647603070000|2022-03-18 11:31:10|414.8|412.4|414.5|412.1|414.8|412.4|414.5|412.1|0
1647603080000|2022-03-18 11:31:20|414.6|412.2|414.7|412.3|414.7|412.3|414.39|411.99|0
1647603090000|2022-03-18 11:31:30|414.6|412.2|414.7|412.3|414.7|412.3|414.5|412.1|0
1647603100000|2022-03-18 11:31:40|414.5|412.1|414.29|411.89|414.5|412.1|414.29|411.89|0
1647603110000|2022-03-18 11:31:50|414.18|411.78|414.29|411.89|414.29|411.89|414.18|411.78|0
1647603120000|2022-03-18 11:32:00|414.18|411.78|414.29|411.89|414.6|412.2|414.18|411.78|0
1647603130000|2022-03-18 11:32:10|413.98|411.58|414.18|411.78|414.18|411.78|413.98|411.58|0
1647603150000|2022-03-18 11:32:30|414.08|411.68|413.77|411.37|414.08|411.68|413.77|411.37|0
1647603160000|2022-03-18 11:32:40|413.67|411.27|413.77|411.37|413.77|411.37|413.67|411.27|0
1647603170000|2022-03-18 11:32:50|413.88|411.48|415.12|412.72|415.12|412.72|413.88|411.48|0
1647603180000|2022-03-18 11:33:00|415.01|412.61|414.39|411.99|415.01|412.61|414.39|411.99|0
1647603190000|2022-03-18 11:33:10|414.6|412.2|414.7|412.3|414.8|412.4|414.6|412.2|0
1647603200000|2022-03-18 11:33:20|414.8|412.4|414.18|411.78|414.8|412.4|414.18|411.78|0
1647603210000|2022-03-18 11:33:30|413.88|411.48|413.98|411.58|413.98|411.58|413.77|411.37|0
1647603220000|2022-03-18 11:33:40|413.88|411.48|413.67|411.27|413.88|411.48|413.56|411.16|0
1647603230000|2022-03-18 11:33:50|413.56|411.16|413.77|411.37|413.77|411.37|413.47|411.07|0
1647603240000|2022-03-18 11:34:00|413.56|411.16|413.36|410.96|413.77|411.37|413.36|410.96|0
1647603250000|2022-03-18 11:34:10|413.56|411.16|413.26|410.86|413.56|411.16|413.26|410.86|0
1647603260000|2022-03-18 11:34:20|413.36|410.96|413.56|411.16|413.56|411.16|413.36|410.96|0
1647603270000|2022-03-18 11:34:30|413.67|411.27|413.67|411.27|413.67|411.27|413.67|411.27|0
1647603280000|2022-03-18 11:34:40|413.56|411.16|413.77|411.37|413.77|411.37|413.56|411.16|0
1647603290000|2022-03-18 11:34:50|413.56|411.16|413.26|410.86|413.67|411.27|413.26|410.86|0
1647603300000|2022-03-18 11:35:00|413.36|410.96|414.08|411.68|414.6|412.2|413.36|410.96|0
1647603310000|2022-03-18 11:35:10|413.98|411.58|413.88|411.48|413.98|411.58|413.88|411.48|0
1647603320000|2022-03-18 11:35:20|413.77|411.37|413.77|411.37|413.77|411.37|413.77|411.37|0
1647603330000|2022-03-18 11:35:30|413.88|411.48|413.67|411.27|413.88|411.48|413.67|411.27|0
1647603340000|2022-03-18 11:35:40|413.77|411.37|413.77|411.37|414.18|411.78|413.77|411.37|0
1647603350000|2022-03-18 11:35:50|413.56|411.16|413.56|411.16|413.77|411.37|413.56|411.16|0
1647603360000|2022-03-18 11:36:00|413.98|411.58|413.56|411.16|413.98|411.58|413.56|411.16|0
1647603370000|2022-03-18 11:36:10|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1647603380000|2022-03-18 11:36:20|413.98|411.58|413.56|411.16|413.98|411.58|413.56|411.16|0
1647603390000|2022-03-18 11:36:30|413.36|410.96|412.53|410.13|413.36|410.96|412.53|410.13|0
1647603400000|2022-03-18 11:36:40|412.74|410.34|412.95|410.55|412.95|410.55|412.74|410.34|0
1647603410000|2022-03-18 11:36:50|413.77|411.37|413.88|411.48|413.98|411.58|413.77|411.37|0
1647603420000|2022-03-18 11:37:00|413.77|411.37|412.85|410.45|413.77|411.37|412.85|410.45|0
1647603430000|2022-03-18 11:37:10|413.05|410.65|412.74|410.34|413.05|410.65|412.74|410.34|0
1647603440000|2022-03-18 11:37:20|413.15|410.75|413.15|410.75|413.15|410.75|412.95|410.55|0
1647603450000|2022-03-18 11:37:30|412.95|410.55|412.85|410.45|412.95|410.55|412.85|410.45|0
1647603460000|2022-03-18 11:37:40|412.74|410.34|412.74|410.34|412.74|410.34|412.64|410.24|0
1647603470000|2022-03-18 11:37:50|412.64|410.24|412.95|410.55|412.95|410.55|412.64|410.24|0
1647603480000|2022-03-18 11:38:00|413.15|410.75|412.74|410.34|413.15|410.75|412.74|410.34|0
1647603490000|2022-03-18 11:38:10|412.64|410.24|412.74|410.34|412.74|410.34|412.64|410.24|0
1647603500000|2022-03-18 11:38:20|412.95|410.55|412.53|410.13|412.95|410.55|412.53|410.13|0
1647603510000|2022-03-18 11:38:30|412.43|410.03|412.33|409.93|412.53|410.13|412.33|409.93|0
1647603520000|2022-03-18 11:38:40|412.12|409.72|411.71|409.31|412.12|409.72|411.71|409.31|0
1647603530000|2022-03-18 11:38:50|412.12|409.72|411.92|409.52|412.12|409.72|411.71|409.31|0
1647603540000|2022-03-18 11:39:00|412.12|409.72|411.82|409.42|412.12|409.72|411.82|409.42|0
1647603550000|2022-03-18 11:39:10|411.3|408.9|411.5|409.1|411.5|409.1|411.3|408.9|0
1647603560000|2022-03-18 11:39:20|412.43|410.03|412.53|410.13|412.53|410.13|412.33|409.93|0
1647603570000|2022-03-18 11:39:30|412.74|410.34|412.64|410.24|412.85|410.45|412.64|410.24|0
1647603580000|2022-03-18 11:39:40|412.33|409.93|412.12|409.72|412.33|409.93|412.12|409.72|0
1647603590000|2022-03-18 11:39:50|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1647603600000|2022-03-18 11:40:00|412.23|409.83|412.12|409.72|412.23|409.83|412.12|409.72|0
1647603610000|2022-03-18 11:40:10|411.92|409.52|412.74|410.34|412.74|410.34|411.92|409.52|0
1647603620000|2022-03-18 11:40:20|412.64|410.24|411.92|409.52|412.64|410.24|411.92|409.52|0
1647603630000|2022-03-18 11:40:30|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1647603640000|2022-03-18 11:40:40|412.23|409.83|411.92|409.52|412.23|409.83|411.92|409.52|0
1647603650000|2022-03-18 11:40:50|411.71|409.31|411.71|409.31|411.71|409.31|411.71|409.31|0
1647603660000|2022-03-18 11:41:00|411.61|409.21|411.71|409.31|411.71|409.31|411.5|409.1|0
1647603670000|2022-03-18 11:41:10|411.61|409.21|411.92|409.52|411.92|409.52|411.61|409.21|0
1647603680000|2022-03-18 11:41:20|411.71|409.31|411.71|409.31|411.71|409.31|411.71|409.31|0
1647603690000|2022-03-18 11:41:30|411.92|409.52|411.92|409.52|411.92|409.52|411.92|409.52|0
1647603700000|2022-03-18 11:41:40|411.82|409.42|411.92|409.52|411.92|409.52|411.82|409.42|0
1647603710000|2022-03-18 11:41:50|411.71|409.31|412.12|409.72|412.12|409.72|411.71|409.31|0
1647603720000|2022-03-18 11:42:00|412.02|409.62|411.5|409.1|412.02|409.62|411.5|409.1|0
1647603730000|2022-03-18 11:42:10|411.41|409.01|411.5|409.1|411.5|409.1|411.41|409.01|0
1647603740000|2022-03-18 11:42:20|411.41|409.01|411.09|408.69|411.41|409.01|411.09|408.69|0
1647603750000|2022-03-18 11:42:30|411.3|408.9|411.09|408.69|411.3|408.9|411.09|408.69|0
1647603760000|2022-03-18 11:42:40|411.5|409.1|411.5|409.1|411.5|409.1|411.5|409.1|0
1647603770000|2022-03-18 11:42:50|411.4|409|411.3|408.9|411.5|409.1|411.3|408.9|0
1647603780000|2022-03-18 11:43:00|411.09|408.69|410.48|408.08|411.09|408.69|410.07|407.67|0
1647603790000|2022-03-18 11:43:10|410.27|407.87|410.89|408.49|410.89|408.49|410.27|407.87|0
1647603800000|2022-03-18 11:43:20|410.48|408.08|411.3|408.9|411.3|408.9|410.48|408.08|0
1647603810000|2022-03-18 11:43:30|411.2|408.8|411.3|408.9|411.3|408.9|411.2|408.8|0
1647603820000|2022-03-18 11:43:40|411.09|408.69|410.68|408.28|411.09|408.69|410.68|408.28|0
1647603830000|2022-03-18 11:43:50|410.48|408.08|410.48|408.08|410.58|408.18|410.48|408.08|0
1647603840000|2022-03-18 11:44:00|410.68|408.28|410.68|408.28|411.09|408.69|410.68|408.28|0
1647603850000|2022-03-18 11:44:10|410.58|408.18|410.89|408.49|410.89|408.49|410.58|408.18|0
1647603860000|2022-03-18 11:44:20|410.68|408.28|410.68|408.28|410.68|408.28|410.68|408.28|0
1647603870000|2022-03-18 11:44:30|410.89|408.49|410.89|408.49|410.89|408.49|410.89|408.49|0
1647603880000|2022-03-18 11:44:40|410.79|408.39|410.79|408.39|410.79|408.39|410.79|408.39|0
1647603890000|2022-03-18 11:44:50|411.09|408.69|411.09|408.69|411.09|408.69|410.99|408.59|0
1647603900000|2022-03-18 11:45:00|411.3|408.9|411.3|408.9|411.3|408.9|411.09|408.69|0
1647603910000|2022-03-18 11:45:10|411.4|409|411.71|409.31|411.71|409.31|411.4|409|0
1647603920000|2022-03-18 11:45:20|412.12|409.72|412.74|410.34|412.74|410.34|412.12|409.72|0
1647603930000|2022-03-18 11:45:30|412.94|410.54|412.64|410.24|412.94|410.54|412.64|410.24|0
1647603940000|2022-03-18 11:45:40|413.15|410.75|412.74|410.34|413.26|410.86|412.74|410.34|0
1647603950000|2022-03-18 11:45:50|412.94|410.54|413.05|410.65|413.05|410.65|412.94|410.54|0
1647603960000|2022-03-18 11:46:00|413.15|410.75|412.74|410.34|413.15|410.75|412.64|410.24|0
1647603970000|2022-03-18 11:46:10|412.94|410.54|412.74|410.34|412.94|410.54|412.74|410.34|0
1647603980000|2022-03-18 11:46:20|412.53|410.13|412.53|410.13|412.53|410.13|412.32|409.92|0
1647603990000|2022-03-18 11:46:30|412.32|409.92|412.74|410.34|412.74|410.34|412.32|409.92|0
1647604000000|2022-03-18 11:46:40|412.94|410.54|412.74|410.34|412.94|410.54|412.74|410.34|0
1647604010000|2022-03-18 11:46:50|412.84|410.44|412.94|410.54|412.94|410.54|412.84|410.44|0
1647604020000|2022-03-18 11:47:00|412.74|410.34|412.43|410.03|412.74|410.34|412.43|410.03|0
1647604030000|2022-03-18 11:47:10|412.32|409.92|412.02|409.62|412.32|409.92|412.02|409.62|0
1647604040000|2022-03-18 11:47:20|412.12|409.72|412.64|410.24|412.64|410.24|412.12|409.72|0
1647604050000|2022-03-18 11:47:30|412.53|410.13|412.32|409.92|412.53|410.13|412.32|409.92|0
1647604060000|2022-03-18 11:47:40|412.53|410.13|412.12|409.72|412.53|410.13|412.12|409.72|0
1647604070000|2022-03-18 11:47:50|411.91|409.51|411.91|409.51|412.12|409.72|411.91|409.51|0
1647604080000|2022-03-18 11:48:00|412.53|410.13|412.43|410.03|412.53|410.13|412.43|410.03|0
1647604090000|2022-03-18 11:48:10|412.12|409.72|412.53|410.13|412.53|410.13|412.12|409.72|0
1647604100000|2022-03-18 11:48:20|412.43|410.03|412.53|410.13|412.64|410.24|412.43|410.03|0
1647604110000|2022-03-18 11:48:30|412.32|409.92|412.64|410.24|412.74|410.34|412.32|409.92|0
1647604120000|2022-03-18 11:48:40|412.43|410.03|412.23|409.83|412.43|410.03|412.23|409.83|0
1647604130000|2022-03-18 11:48:50|412.32|409.92|412.32|409.92|412.53|410.13|412.32|409.92|0
1647604140000|2022-03-18 11:49:00|412.74|410.34|412.94|410.54|412.94|410.54|412.74|410.34|0
1647604150000|2022-03-18 11:49:10|412.84|410.44|412.84|410.44|412.84|410.44|412.84|410.44|0
1647604160000|2022-03-18 11:49:20|412.74|410.34|412.74|410.34|412.74|410.34|412.53|410.13|0
1647604170000|2022-03-18 11:49:30|412.64|410.24|412.84|410.44|412.84|410.44|412.64|410.24|0
1647604180000|2022-03-18 11:49:40|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1647604190000|2022-03-18 11:49:50|412.53|410.13|412.74|410.34|412.74|410.34|412.53|410.13|0
1647604200000|2022-03-18 11:50:00|412.84|410.44|412.74|410.34|412.84|410.44|412.74|410.34|0
1647604210000|2022-03-18 11:50:10|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1647604220000|2022-03-18 11:50:20|412.74|410.34|412.64|410.24|412.74|410.34|412.64|410.24|0
1647604230000|2022-03-18 11:50:30|412.53|410.13|412.74|410.34|412.74|410.34|412.53|410.13|0
1647604240000|2022-03-18 11:50:40|412.73|410.33|412.94|410.54|412.94|410.54|412.53|410.13|0
1647604250000|2022-03-18 11:50:50|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1647604260000|2022-03-18 11:51:00|412.53|410.13|412.53|410.13|412.53|410.13|412.53|410.13|0
1647604270000|2022-03-18 11:51:10|412.73|410.33|412.94|410.54|412.94|410.54|412.73|410.33|0
1647604280000|2022-03-18 11:51:20|413.56|411.16|413.56|411.16|413.56|411.16|413.35|410.95|0
1647604290000|2022-03-18 11:51:30|413.87|411.47|413.67|411.27|413.87|411.47|413.56|411.16|0
1647604300000|2022-03-18 11:51:40|413.76|411.36|413.97|411.57|413.97|411.57|413.76|411.36|0
1647604310000|2022-03-18 11:51:50|414.08|411.68|413.97|411.57|414.08|411.68|413.97|411.57|0
1647604320000|2022-03-18 11:52:00|414.18|411.78|414.38|411.98|414.38|411.98|414.18|411.78|0
1647604330000|2022-03-18 11:52:10|414.18|411.78|414.28|411.88|414.28|411.88|414.18|411.78|0
1647604340000|2022-03-18 11:52:20|414.18|411.78|414.18|411.78|414.18|411.78|414.18|411.78|0
1647604350000|2022-03-18 11:52:30|414.38|411.98|414.38|411.98|414.38|411.98|414.18|411.78|0
1647604360000|2022-03-18 11:52:40|414.28|411.88|414.28|411.88|414.28|411.88|414.18|411.78|0
1647604370000|2022-03-18 11:52:50|414.38|411.98|413.56|411.16|414.38|411.98|413.56|411.16|0
1647604380000|2022-03-18 11:53:00|413.76|411.36|413.56|411.16|413.76|411.36|413.56|411.16|0
1647604390000|2022-03-18 11:53:10|413.35|410.95|413.56|411.16|413.56|411.16|413.35|410.95|0
1647604410000|2022-03-18 11:53:30|413.76|411.36|413.87|411.47|413.87|411.47|413.76|411.36|0
1647604420000|2022-03-18 11:53:40|413.97|411.57|414.18|411.78|414.18|411.78|413.87|411.47|0
1647604430000|2022-03-18 11:53:50|413.97|411.57|414.08|411.68|414.18|411.78|413.97|411.57|0
1647604440000|2022-03-18 11:54:00|413.97|411.57|413.97|411.57|414.08|411.68|413.97|411.57|0
1647604450000|2022-03-18 11:54:10|413.87|411.47|413.97|411.57|413.97|411.57|413.87|411.47|0
1647604460000|2022-03-18 11:54:20|414.18|411.78|413.97|411.57|414.18|411.78|413.97|411.57|0
1647604470000|2022-03-18 11:54:30|414.08|411.68|413.66|411.26|414.08|411.68|413.66|411.26|0
1647604480000|2022-03-18 11:54:40|413.46|411.06|413.76|411.36|413.76|411.36|413.46|411.06|0
1647604490000|2022-03-18 11:54:50|413.87|411.47|413.76|411.36|413.87|411.47|413.76|411.36|0
1647604500000|2022-03-18 11:55:00|413.97|411.57|413.46|411.06|413.97|411.57|413.46|411.06|0
1647604510000|2022-03-18 11:55:10|413.56|411.16|413.05|410.65|413.56|411.16|413.05|410.65|0
1647604520000|2022-03-18 11:55:20|413.15|410.75|413.56|411.16|413.56|411.16|413.15|410.75|0
1647604530000|2022-03-18 11:55:30|413.76|411.36|413.97|411.57|414.08|411.68|413.76|411.36|0
1647604540000|2022-03-18 11:55:40|414.18|411.78|413.97|411.57|414.18|411.78|413.97|411.57|0
1647604550000|2022-03-18 11:55:50|413.76|411.36|413.76|411.36|413.76|411.36|413.76|411.36|0
1647604560000|2022-03-18 11:56:00|413.56|411.16|413.46|411.06|413.56|411.16|413.35|410.95|0
1647604570000|2022-03-18 11:56:10|413.14|410.74|412.94|410.54|413.14|410.74|412.94|410.54|0
1647604580000|2022-03-18 11:56:20|412.73|410.33|412.73|410.33|412.94|410.54|412.73|410.33|0
1647604590000|2022-03-18 11:56:30|412.84|410.44|413.35|410.95|413.35|410.95|412.84|410.44|0
1647604600000|2022-03-18 11:56:40|413.14|410.74|413.05|410.65|413.14|410.74|413.05|410.65|0
1647604610000|2022-03-18 11:56:50|412.94|410.54|412.94|410.54|412.94|410.54|412.94|410.54|0
1647604620000|2022-03-18 11:57:00|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1647604630000|2022-03-18 11:57:10|412.94|410.54|412.84|410.44|412.94|410.54|412.84|410.44|0
1647604640000|2022-03-18 11:57:20|412.73|410.33|412.94|410.54|412.94|410.54|412.73|410.33|0
1647604650000|2022-03-18 11:57:30|413.14|410.74|412.84|410.44|413.14|410.74|412.84|410.44|0
1647604660000|2022-03-18 11:57:40|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1647604670000|2022-03-18 11:57:50|412.53|410.13|412.73|410.33|412.73|410.33|412.53|410.13|0
1647604680000|2022-03-18 11:58:00|412.63|410.23|412.84|410.44|412.84|410.44|412.63|410.23|0
1647604690000|2022-03-18 11:58:10|412.73|410.33|412.84|410.44|412.84|410.44|412.73|410.33|0
1647604700000|2022-03-18 11:58:20|412.94|410.54|413.76|411.36|413.87|411.47|412.94|410.54|0
1647604710000|2022-03-18 11:58:30|413.97|411.57|414.17|411.77|414.17|411.77|413.97|411.57|0
1647604720000|2022-03-18 11:58:40|413.97|411.57|413.76|411.36|413.97|411.57|413.76|411.36|0
1647604730000|2022-03-18 11:58:50|413.97|411.57|413.97|411.57|413.97|411.57|413.97|411.57|0
1647604740000|2022-03-18 11:59:00|413.76|411.36|414.08|411.68|414.28|411.88|413.76|411.36|0
1647604750000|2022-03-18 11:59:10|414.59|412.19|414.59|412.19|414.79|412.39|414.59|412.19|0
1647604760000|2022-03-18 11:59:20|414.79|412.39|415.62|413.22|415.62|413.22|414.79|412.39|0
1647604770000|2022-03-18 11:59:30|415.82|413.42|416.03|413.63|416.03|413.63|415.82|413.42|0
1647604780000|2022-03-18 11:59:40|415.82|413.42|416.03|413.63|416.03|413.63|415.82|413.42|0
1647604790000|2022-03-18 11:59:50|416.24|413.84|416.24|413.84|416.24|413.84|416.03|413.63|0
1647604800000|2022-03-18 12:00:00|415.82|413.42|415.41|413.01|415.82|413.42|415.2|412.8|0
1647604810000|2022-03-18 12:00:10|415.62|413.22|416.14|413.74|416.14|413.74|415.62|413.22|0
1647604820000|2022-03-18 12:00:20|416.03|413.63|416.44|414.04|416.44|414.04|416.03|413.63|0
1647604830000|2022-03-18 12:00:30|416.24|413.84|415.82|413.42|416.44|414.04|415.82|413.42|0
1647604840000|2022-03-18 12:00:40|416.03|413.63|415.62|413.22|416.03|413.63|415.62|413.22|0
1647604850000|2022-03-18 12:00:50|415.52|413.12|415.72|413.32|415.72|413.32|415.52|413.12|0
1647604860000|2022-03-18 12:01:00|415.41|413.01|415.2|412.8|415.41|413.01|415|412.6|0
1647604870000|2022-03-18 12:01:10|415|412.6|415.31|412.91|415.31|412.91|415|412.6|0
1647604880000|2022-03-18 12:01:20|415.2|412.8|414.9|412.5|415.2|412.8|414.9|412.5|0
1647604890000|2022-03-18 12:01:30|415.31|412.91|415.2|412.8|415.31|412.91|415.2|412.8|0
1647604900000|2022-03-18 12:01:40|415.31|412.91|415.82|413.42|415.82|413.42|415.31|412.91|0
1647604910000|2022-03-18 12:01:50|416.44|414.04|416.44|414.04|416.86|414.46|416.44|414.04|0
1647604920000|2022-03-18 12:02:00|416.65|414.25|416.44|414.04|416.65|414.25|416.44|414.04|0
1647604930000|2022-03-18 12:02:10|415.82|413.42|416.65|414.25|416.65|414.25|415.82|413.42|0
1647604940000|2022-03-18 12:02:20|416.86|414.46|416.86|414.46|416.86|414.46|416.86|414.46|0
1647604950000|2022-03-18 12:02:30|416.55|414.15|416.55|414.15|416.65|414.25|416.55|414.15|0
1647604960000|2022-03-18 12:02:40|416.65|414.25|416.44|414.04|416.65|414.25|416.44|414.04|0
1647604970000|2022-03-18 12:02:50|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1647604980000|2022-03-18 12:03:00|416.34|413.94|416.44|414.04|416.44|414.04|416.14|413.74|0
1647604990000|2022-03-18 12:03:10|416.55|414.15|416.44|414.04|416.55|414.15|416.24|413.84|0
1647605000000|2022-03-18 12:03:20|416.65|414.25|416.65|414.25|416.65|414.25|416.65|414.25|0
1647605010000|2022-03-18 12:03:30|416.76|414.36|416.76|414.36|416.86|414.46|416.76|414.36|0
1647605020000|2022-03-18 12:03:40|416.24|413.84|416.24|413.84|416.44|414.04|416.24|413.84|0
1647605030000|2022-03-18 12:03:50|415.52|413.12|415.2|412.8|415.52|413.12|415.2|412.8|0
1647605040000|2022-03-18 12:04:00|415.41|413.01|415.2|412.8|415.41|413.01|415.2|412.8|0
1647605050000|2022-03-18 12:04:10|415.31|412.91|415|412.6|415.41|413.01|415|412.6|0
1647605060000|2022-03-18 12:04:20|415.62|413.22|416.03|413.63|416.24|413.84|415.62|413.22|0
1647605070000|2022-03-18 12:04:30|416.24|413.84|416.24|413.84|416.24|413.84|416.24|413.84|0
1647605080000|2022-03-18 12:04:40|416.03|413.63|414.38|411.98|416.03|413.63|414.38|411.98|0
1647605090000|2022-03-18 12:04:50|414.17|411.77|414.79|412.39|415.31|412.91|414.17|411.77|0
1647605100000|2022-03-18 12:05:00|413.87|411.47|414.38|411.98|414.79|412.39|413.87|411.47|0
1647605110000|2022-03-18 12:05:10|414.58|412.18|414.38|411.98|414.69|412.29|414.28|411.88|0
1647605120000|2022-03-18 12:05:20|414.58|412.18|414.38|411.98|414.79|412.39|414.38|411.98|0
1647605130000|2022-03-18 12:05:30|414.17|411.77|414.38|411.98|414.38|411.98|414.17|411.77|0
1647605140000|2022-03-18 12:05:40|414.17|411.77|414.38|411.98|414.58|412.18|414.17|411.77|0
1647605150000|2022-03-18 12:05:50|414.58|412.18|413.97|411.57|414.58|412.18|413.97|411.57|0
1647605160000|2022-03-18 12:06:00|413.76|411.36|413.66|411.26|413.76|411.36|413.66|411.26|0
1647605170000|2022-03-18 12:06:10|413.35|410.95|413.45|411.05|413.55|411.15|413.35|410.95|0
1647605180000|2022-03-18 12:06:20|413.55|411.15|413.76|411.36|413.76|411.36|413.55|411.15|0
1647605190000|2022-03-18 12:06:30|413.45|411.05|413.45|411.05|413.45|411.05|413.35|410.95|0
1647605200000|2022-03-18 12:06:40|413.55|411.15|413.97|411.57|413.97|411.57|413.55|411.15|0
1647605210000|2022-03-18 12:06:50|414.17|411.77|414.38|411.98|414.38|411.98|413.96|411.56|0
1647605220000|2022-03-18 12:07:00|414.48|412.08|414.38|411.98|414.48|412.08|414.38|411.98|0
1647605230000|2022-03-18 12:07:10|414.17|411.77|413.35|410.95|414.17|411.77|413.35|410.95|0
1647605240000|2022-03-18 12:07:20|413.45|411.05|413.55|411.15|413.55|411.15|413.35|410.95|0
1647605250000|2022-03-18 12:07:30|413.45|411.05|413.14|410.74|413.45|411.05|413.14|410.74|0
1647605260000|2022-03-18 12:07:40|412.93|410.53|412.93|410.53|412.93|410.53|412.93|410.53|0
1647605270000|2022-03-18 12:07:50|413.14|410.74|412.84|410.44|413.14|410.74|412.73|410.33|0
1647605280000|2022-03-18 12:08:00|412.73|410.33|412.73|410.33|412.93|410.53|412.52|410.12|0
1647605290000|2022-03-18 12:08:10|412.52|410.12|412.63|410.23|412.63|410.23|412.42|410.02|0
1647605300000|2022-03-18 12:08:20|412.52|410.12|412.73|410.33|412.73|410.33|412.52|410.12|0
1647605310000|2022-03-18 12:08:30|412.84|410.44|412.93|410.53|412.93|410.53|412.84|410.44|0
1647605320000|2022-03-18 12:08:40|412.84|410.44|412.73|410.33|412.84|410.44|412.73|410.33|0
1647605330000|2022-03-18 12:08:50|412.52|410.12|412.63|410.23|412.73|410.33|412.52|410.12|0
1647605340000|2022-03-18 12:09:00|412.73|410.33|413.14|410.74|413.14|410.74|412.73|410.33|0
1647605350000|2022-03-18 12:09:10|413.04|410.64|413.04|410.64|413.14|410.74|413.04|410.64|0
1647605360000|2022-03-18 12:09:20|412.93|410.53|413.04|410.64|413.04|410.64|412.93|410.53|0
1647605370000|2022-03-18 12:09:30|412.93|410.53|413.35|410.95|413.35|410.95|412.93|410.53|0
1647605380000|2022-03-18 12:09:40|413.14|410.74|413.14|410.74|413.25|410.85|413.14|410.74|0
1647605390000|2022-03-18 12:09:50|413.35|410.95|413.25|410.85|413.45|411.05|413.25|410.85|0
1647605400000|2022-03-18 12:10:00|413.14|410.74|412.93|410.53|413.25|410.85|412.93|410.53|0
1647605410000|2022-03-18 12:10:10|413.14|410.74|412.93|410.53|413.55|411.15|412.93|410.53|0
1647605420000|2022-03-18 12:10:20|413.35|410.95|413.14|410.74|413.35|410.95|413.04|410.64|0
1647605430000|2022-03-18 12:10:30|412.93|410.53|412.52|410.12|412.93|410.53|412.52|410.12|0
1647605440000|2022-03-18 12:10:40|412.32|409.92|412.93|410.53|412.93|410.53|412.32|409.92|0
1647605450000|2022-03-18 12:10:50|413.14|410.74|413.45|411.05|413.66|411.26|413.14|410.74|0
1647605460000|2022-03-18 12:11:00|413.76|411.36|413.76|411.36|413.76|411.36|413.76|411.36|0
1647605470000|2022-03-18 12:11:10|413.55|411.15|413.76|411.36|413.76|411.36|413.55|411.15|0
1647605480000|2022-03-18 12:11:20|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1647605490000|2022-03-18 12:11:30|414.17|411.77|414.17|411.77|414.17|411.77|413.96|411.56|0
1647605510000|2022-03-18 12:11:50|413.96|411.56|413.96|411.56|414.17|411.77|413.76|411.36|0
1647605520000|2022-03-18 12:12:00|413.86|411.46|413.96|411.56|413.96|411.56|413.86|411.46|0
1647605530000|2022-03-18 12:12:10|413.86|411.46|413.66|411.26|414.17|411.77|413.66|411.26|0
1647605540000|2022-03-18 12:12:20|413.96|411.56|413.96|411.56|413.96|411.56|413.86|411.46|0
1647605550000|2022-03-18 12:12:30|413.76|411.36|413.55|411.15|413.76|411.36|413.55|411.15|0
1647605560000|2022-03-18 12:12:40|413.76|411.36|413.86|411.46|413.86|411.46|413.76|411.36|0
1647605570000|2022-03-18 12:12:50|413.96|411.56|413.55|411.15|413.96|411.56|413.25|410.85|0
1647605580000|2022-03-18 12:13:00|413.34|410.94|413.55|411.15|413.55|411.15|413.34|410.94|0
1647605590000|2022-03-18 12:13:10|413.34|410.94|413.34|410.94|413.34|410.94|413.34|410.94|0
1647605600000|2022-03-18 12:13:20|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1647605610000|2022-03-18 12:13:30|413.34|410.94|413.34|410.94|413.55|411.15|413.34|410.94|0
1647605620000|2022-03-18 12:13:40|413.14|410.74|413.14|410.74|413.14|410.74|413.04|410.64|0
1647605630000|2022-03-18 12:13:50|412.73|410.33|412.73|410.33|412.83|410.43|412.73|410.33|0
1647605640000|2022-03-18 12:14:00|412.93|410.53|412.73|410.33|412.93|410.53|412.52|410.12|0
1647605650000|2022-03-18 12:14:10|412.52|410.12|412.52|410.12|412.73|410.33|412.52|410.12|0
1647605660000|2022-03-18 12:14:20|412.73|410.33|412.73|410.33|412.73|410.33|412.73|410.33|0
1647605670000|2022-03-18 12:14:30|412.52|410.12|412.31|409.91|412.52|410.12|412.31|409.91|0
1647605680000|2022-03-18 12:14:40|412.11|409.71|412.31|409.91|412.31|409.91|412.11|409.71|0
1647605690000|2022-03-18 12:14:50|412.22|409.82|412.31|409.91|412.31|409.91|412.11|409.71|0
1647605700000|2022-03-18 12:15:00|412.22|409.82|412.63|410.23|412.63|410.23|412.22|409.82|0
1647605710000|2022-03-18 12:15:10|412.52|410.12|412.42|410.02|412.52|410.12|412.31|409.91|0
1647605720000|2022-03-18 12:15:20|412.31|409.91|412.52|410.12|412.52|410.12|412.31|409.91|0
1647605730000|2022-03-18 12:15:30|412.11|409.71|412.11|409.71|412.31|409.91|412.11|409.71|0
1647605740000|2022-03-18 12:15:40|412.22|409.82|412.11|409.71|412.31|409.91|412.11|409.71|0
1647605750000|2022-03-18 12:15:50|411.9|409.5|412.52|410.12|412.52|410.12|411.9|409.5|0
1647605760000|2022-03-18 12:16:00|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1647605770000|2022-03-18 12:16:10|412.52|410.12|412.73|410.33|412.73|410.33|412.52|410.12|0
1647605780000|2022-03-18 12:16:20|412.52|410.12|412.31|409.91|412.52|410.12|412.31|409.91|0
1647605790000|2022-03-18 12:16:30|414.58|412.18|414.58|412.18|414.58|412.18|414.48|412.08|0
1647605800000|2022-03-18 12:16:40|414.69|412.29|414.99|412.59|414.99|412.59|414.69|412.29|0
1647605810000|2022-03-18 12:16:50|414.79|412.39|414.79|412.39|414.79|412.39|414.79|412.39|0
1647605820000|2022-03-18 12:17:00|414.58|412.18|414.17|411.77|414.58|412.18|414.17|411.77|0
1647605830000|2022-03-18 12:17:10|414.37|411.97|414.37|411.97|414.48|412.08|414.37|411.97|0
1647605840000|2022-03-18 12:17:20|414.48|412.08|414.79|412.39|414.99|412.59|414.48|412.08|0
1647605850000|2022-03-18 12:17:30|414.89|412.49|414.79|412.39|414.89|412.49|414.79|412.39|0
1647605860000|2022-03-18 12:17:40|414.89|412.49|414.99|412.59|414.99|412.59|414.89|412.49|0
1647605870000|2022-03-18 12:17:50|414.27|411.87|414.27|411.87|414.27|411.87|413.55|411.15|0
1647605880000|2022-03-18 12:18:00|414.17|411.77|414.27|411.87|414.37|411.97|414.17|411.77|0
1647605890000|2022-03-18 12:18:10|414.58|412.18|414.37|411.97|414.58|412.18|414.17|411.77|0
1647605900000|2022-03-18 12:18:20|414.58|412.18|415.2|412.8|415.2|412.8|414.58|412.18|0
1647605910000|2022-03-18 12:18:30|415.4|413|414.99|412.59|415.4|413|414.99|412.59|0
1647605920000|2022-03-18 12:18:40|414.89|412.49|414.99|412.59|414.99|412.59|414.89|412.49|0
1647605930000|2022-03-18 12:18:50|414.79|412.39|414.69|412.29|414.79|412.39|414.58|412.18|0
1647605940000|2022-03-18 12:19:00|414.58|412.18|414.58|412.18|414.58|412.18|414.58|412.18|0
1647605950000|2022-03-18 12:19:10|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1647605960000|2022-03-18 12:19:20|414.37|411.97|414.48|412.08|414.48|412.08|414.37|411.97|0
1647605970000|2022-03-18 12:19:30|414.17|411.77|414.37|411.97|414.37|411.97|414.17|411.77|0
1647605980000|2022-03-18 12:19:40|414.48|412.08|414.27|411.87|414.48|412.08|414.27|411.87|0
1647605990000|2022-03-18 12:19:50|413.96|411.56|414.17|411.77|414.17|411.77|413.86|411.46|0
1647606000000|2022-03-18 12:20:00|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1647606010000|2022-03-18 12:20:10|413.75|411.35|413.75|411.35|413.96|411.56|413.75|411.35|0
1647606020000|2022-03-18 12:20:20|413.96|411.56|413.75|411.35|414.17|411.77|413.75|411.35|0
1647606030000|2022-03-18 12:20:30|413.65|411.25|413.75|411.35|413.75|411.35|413.65|411.25|0
1647606040000|2022-03-18 12:20:40|413.55|411.15|413.14|410.74|413.55|411.15|413.14|410.74|0
1647606050000|2022-03-18 12:20:50|413.34|410.94|413.14|410.74|413.34|410.94|413.14|410.74|0
1647606060000|2022-03-18 12:21:00|413.24|410.84|412.72|410.32|413.24|410.84|412.72|410.32|0
1647606070000|2022-03-18 12:21:10|412.52|410.12|411.9|409.5|412.52|410.12|411.9|409.5|0
1647606080000|2022-03-18 12:21:20|411.69|409.29|411.39|408.99|411.69|409.29|411.28|408.88|0
1647606090000|2022-03-18 12:21:30|411.6|409.2|411.9|409.5|411.9|409.5|411.6|409.2|0
1647606100000|2022-03-18 12:21:40|412.21|409.81|412.31|409.91|412.31|409.91|412.11|409.71|0
1647606110000|2022-03-18 12:21:50|412.52|410.12|412.31|409.91|412.52|410.12|412.31|409.91|0
1647606130000|2022-03-18 12:22:10|412.11|409.71|412.52|410.12|412.52|410.12|412.11|409.71|0
1647606140000|2022-03-18 12:22:20|412.72|410.32|412.72|410.32|412.72|410.32|412.72|410.32|0
1647606150000|2022-03-18 12:22:30|412.62|410.22|412.52|410.12|412.62|410.22|412.52|410.12|0
1647606160000|2022-03-18 12:22:40|412.42|410.02|411.9|409.5|412.42|410.02|411.9|409.5|0
1647606170000|2022-03-18 12:22:50|411.8|409.4|411.49|409.09|411.8|409.4|411.28|408.88|0
1647606180000|2022-03-18 12:23:00|411.69|409.29|411.69|409.29|411.69|409.29|411.49|409.09|0
1647606190000|2022-03-18 12:23:10|411.8|409.4|411.69|409.29|411.9|409.5|411.69|409.29|0
1647606200000|2022-03-18 12:23:20|411.9|409.5|411.9|409.5|412.11|409.71|411.9|409.5|0
1647606210000|2022-03-18 12:23:30|411.28|408.88|411.49|409.09|411.49|409.09|411.28|408.88|0
1647606220000|2022-03-18 12:23:40|411.28|408.88|411.28|408.88|411.49|409.09|411.28|408.88|0
1647606230000|2022-03-18 12:23:50|411.39|408.99|411.49|409.09|411.49|409.09|411.39|408.99|0
1647606240000|2022-03-18 12:24:00|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1647606250000|2022-03-18 12:24:10|411.49|409.09|411.69|409.29|411.69|409.29|411.49|409.09|0
1647606260000|2022-03-18 12:24:20|411.49|409.09|411.08|408.68|411.49|409.09|410.87|408.47|0
1647606270000|2022-03-18 12:24:30|410.98|408.58|410.67|408.27|411.08|408.68|410.67|408.27|0
1647606280000|2022-03-18 12:24:40|410.57|408.17|410.67|408.27|410.67|408.27|410.57|408.17|0
1647606290000|2022-03-18 12:24:50|411.08|408.68|411.08|408.68|411.08|408.68|411.08|408.68|0
1647606300000|2022-03-18 12:25:00|410.98|408.58|410.46|408.06|411.08|408.68|410.46|408.06|0
1647606310000|2022-03-18 12:25:10|410.67|408.27|410.67|408.27|410.67|408.27|410.67|408.27|0
1647606320000|2022-03-18 12:25:20|410.57|408.17|410.98|408.58|410.98|408.58|410.57|408.17|0
1647606330000|2022-03-18 12:25:30|410.46|408.06|410.67|408.27|410.67|408.27|410.46|408.06|0
1647606340000|2022-03-18 12:25:40|410.87|408.47|411.08|408.68|411.08|408.68|410.87|408.47|0
1647606350000|2022-03-18 12:25:50|410.87|408.47|410.87|408.47|410.87|408.47|410.67|408.27|0
1647606360000|2022-03-18 12:26:00|411.08|408.68|411.08|408.68|411.08|408.68|411.08|408.68|0
1647606370000|2022-03-18 12:26:10|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1647606380000|2022-03-18 12:26:20|411.08|408.68|410.87|408.47|411.08|408.68|410.87|408.47|0
1647606390000|2022-03-18 12:26:30|410.46|408.06|410.25|407.85|410.46|408.06|410.25|407.85|0
1647606400000|2022-03-18 12:26:40|410.16|407.76|410.05|407.65|410.16|407.76|409.84|407.44|0
1647606410000|2022-03-18 12:26:50|409.84|407.44|409.84|407.44|409.84|407.44|409.64|407.24|0
1647606430000|2022-03-18 12:27:10|409.64|407.24|409.33|406.93|409.64|407.24|409.33|406.93|0
1647606440000|2022-03-18 12:27:20|409.43|407.03|409.84|407.44|409.84|407.44|409.23|406.83|0
1647606450000|2022-03-18 12:27:30|410.05|407.65|410.05|407.65|410.25|407.85|410.05|407.65|0
1647606460000|2022-03-18 12:27:40|409.84|407.44|409.84|407.44|409.84|407.44|409.84|407.44|0
1647606470000|2022-03-18 12:27:50|410.05|407.65|409.84|407.44|410.05|407.65|409.84|407.44|0
1647606480000|2022-03-18 12:28:00|409.74|407.34|409.23|406.83|409.74|407.34|409.23|406.83|0
1647606490000|2022-03-18 12:28:10|409.33|406.93|409.23|406.83|409.43|407.03|409.23|406.83|0
1647606500000|2022-03-18 12:28:20|409.43|407.03|409.64|407.24|409.64|407.24|409.43|407.03|0
1647606510000|2022-03-18 12:28:30|410.25|407.85|410.46|408.06|410.46|408.06|410.25|407.85|0
1647606520000|2022-03-18 12:28:40|410.05|407.65|409.64|407.24|410.05|407.65|409.43|407.03|0
1647606530000|2022-03-18 12:28:50|410.05|407.65|409.74|407.34|410.05|407.65|409.74|407.34|0
1647606540000|2022-03-18 12:29:00|409.64|407.24|409.84|407.44|409.84|407.44|409.64|407.24|0
1647606550000|2022-03-18 12:29:10|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1647606560000|2022-03-18 12:29:20|409.23|406.83|409.64|407.24|409.64|407.24|409.23|406.83|0
1647606570000|2022-03-18 12:29:30|409.43|407.03|409.64|407.24|409.64|407.24|409.43|407.03|0
1647606580000|2022-03-18 12:29:40|409.95|407.55|409.84|407.44|409.95|407.55|409.84|407.44|0
1647606590000|2022-03-18 12:29:50|410.05|407.65|409.64|407.24|410.05|407.65|409.64|407.24|0
1647606600000|2022-03-18 12:30:00|409.74|407.34|410.46|408.06|410.46|408.06|409.74|407.34|0
1647606610000|2022-03-18 12:30:10|410.87|408.47|410.87|408.47|410.98|408.58|410.87|408.47|0
1647606620000|2022-03-18 12:30:20|410.66|408.26|410.66|408.26|410.66|408.26|410.66|408.26|0
1647606630000|2022-03-18 12:30:30|410.87|408.47|410.66|408.26|410.87|408.47|410.66|408.26|0
1647606640000|2022-03-18 12:30:40|410.87|408.47|411.07|408.67|411.07|408.67|410.87|408.47|0
1647606650000|2022-03-18 12:30:50|411.28|408.88|411.28|408.88|411.28|408.88|411.28|408.88|0
1647606660000|2022-03-18 12:31:00|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1647606670000|2022-03-18 12:31:10|411.28|408.88|411.49|409.09|411.49|409.09|411.28|408.88|0
1647606680000|2022-03-18 12:31:20|411.39|408.99|411.49|409.09|411.49|409.09|411.39|408.99|0
1647606710000|2022-03-18 12:31:50|411.39|408.99|411.28|408.88|411.39|408.99|411.28|408.88|0
1647606720000|2022-03-18 12:32:00|411.49|409.09|411.49|409.09|411.49|409.09|411.49|409.09|0
1647606730000|2022-03-18 12:32:10|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1647606740000|2022-03-18 12:32:20|411.9|409.5|412.1|409.7|412.1|409.7|411.9|409.5|0
1647606750000|2022-03-18 12:32:30|411.9|409.5|411.49|409.09|411.9|409.5|411.49|409.09|0
1647606760000|2022-03-18 12:32:40|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1647606770000|2022-03-18 12:32:50|411.49|409.09|411.48|409.08|411.59|409.19|411.48|409.08|0
1647606780000|2022-03-18 12:33:00|411.39|408.99|411.69|409.29|411.69|409.29|411.39|408.99|0
1647606790000|2022-03-18 12:33:10|411.48|409.08|411.28|408.88|411.48|409.08|411.28|408.88|0
1647606800000|2022-03-18 12:33:20|411.48|409.08|411.48|409.08|411.69|409.29|411.48|409.08|0
1647606810000|2022-03-18 12:33:30|411.28|408.88|411.28|408.88|411.28|408.88|411.28|408.88|0
1647606820000|2022-03-18 12:33:40|411.39|408.99|411.39|408.99|411.39|408.99|411.39|408.99|0
1647606830000|2022-03-18 12:33:50|411.28|408.88|411.28|408.88|411.28|408.88|411.28|408.88|0
1647606850000|2022-03-18 12:34:10|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1647606860000|2022-03-18 12:34:20|411.28|408.88|411.18|408.78|411.28|408.88|411.07|408.67|0
1647606870000|2022-03-18 12:34:30|411.07|408.67|411.28|408.88|411.28|408.88|411.07|408.67|0
1647606880000|2022-03-18 12:34:40|411.48|409.08|411.48|409.08|411.48|409.08|411.48|409.08|0
1647606890000|2022-03-18 12:34:50|411.59|409.19|411.48|409.08|411.59|409.19|411.48|409.08|0
1647606900000|2022-03-18 12:35:00|411.69|409.29|411.9|409.5|411.9|409.5|411.69|409.29|0
1647606920000|2022-03-18 12:35:20|411.8|409.4|411.69|409.29|411.8|409.4|411.69|409.29|0
1647606930000|2022-03-18 12:35:30|411.8|409.4|410.66|408.26|411.8|409.4|410.66|408.26|0
1647606940000|2022-03-18 12:35:40|410.46|408.06|410.46|408.06|410.46|408.06|410.25|407.85|0
1647606960000|2022-03-18 12:36:00|410.25|407.85|410.46|408.06|410.46|408.06|410.25|407.85|0
1647607000000|2022-03-18 12:36:40|410.66|408.26|410.66|408.26|410.66|408.26|410.66|408.26|0
1647607010000|2022-03-18 12:36:50|410.46|408.06|410.46|408.06|410.56|408.16|410.46|408.06|0
1647607020000|2022-03-18 12:37:00|410.36|407.96|410.25|407.85|410.36|407.96|410.25|407.85|0
1647607030000|2022-03-18 12:37:10|410.66|408.26|410.46|408.06|410.66|408.26|410.46|408.06|0
1647607040000|2022-03-18 12:37:20|410.66|408.26|410.66|408.26|410.66|408.26|410.66|408.26|0
1647607050000|2022-03-18 12:37:30|410.87|408.47|410.97|408.57|411.07|408.67|410.87|408.47|0
1647607060000|2022-03-18 12:37:40|410.87|408.47|410.87|408.47|410.87|408.47|410.66|408.26|0
1647607070000|2022-03-18 12:37:50|410.77|408.37|410.87|408.47|410.87|408.47|410.77|408.37|0
1647607080000|2022-03-18 12:38:00|410.66|408.26|410.66|408.26|410.66|408.26|410.66|408.26|0
1647607090000|2022-03-18 12:38:10|410.46|408.06|410.25|407.85|410.46|408.06|410.25|407.85|0
1647607100000|2022-03-18 12:38:20|410.46|408.06|410.56|408.16|410.56|408.16|410.46|408.06|0
1647607110000|2022-03-18 12:38:30|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1647607130000|2022-03-18 12:38:50|410.66|408.26|410.66|408.26|410.66|408.26|410.66|408.26|0
1647607140000|2022-03-18 12:39:00|410.77|408.37|410.66|408.26|410.77|408.37|410.66|408.26|0
1647607150000|2022-03-18 12:39:10|410.56|408.16|410.46|408.06|410.66|408.26|410.46|408.06|0
1647607160000|2022-03-18 12:39:20|410.25|407.85|410.25|407.85|410.25|407.85|410.25|407.85|0
1647607170000|2022-03-18 12:39:30|410.15|407.75|409.84|407.44|410.15|407.75|409.84|407.44|0
1647607180000|2022-03-18 12:39:40|409.63|407.23|409.43|407.03|409.63|407.23|409.43|407.03|0
1647607190000|2022-03-18 12:39:50|409.22|406.82|409.63|407.23|409.63|407.23|409.22|406.82|0
1647607200000|2022-03-18 12:40:00|409.43|407.03|409.22|406.82|409.43|407.03|409.22|406.82|0
1647607210000|2022-03-18 12:40:10|409.33|406.93|409.33|406.93|409.33|406.93|409.33|406.93|0
1647607220000|2022-03-18 12:40:20|409.43|407.03|408.61|406.21|409.43|407.03|408.61|406.21|0
1647607230000|2022-03-18 12:40:30|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1647607240000|2022-03-18 12:40:40|408.61|406.21|408.71|406.31|408.81|406.41|408.61|406.21|0
1647607250000|2022-03-18 12:40:50|408.51|406.11|408.4|406|408.51|406.11|408.4|406|0
1647607260000|2022-03-18 12:41:00|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1647607270000|2022-03-18 12:41:10|408.71|406.31|408.61|406.21|408.71|406.31|408.61|406.21|0
1647607280000|2022-03-18 12:41:20|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1647607290000|2022-03-18 12:41:30|408.61|406.21|408.61|406.21|408.61|406.21|408.4|406|0
1647607300000|2022-03-18 12:41:40|408.4|406|408.61|406.21|408.61|406.21|408.4|406|0
1647607310000|2022-03-18 12:41:50|408.4|406|408.4|406|408.4|406|407.99|405.59|0
1647607320000|2022-03-18 12:42:00|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1647607350000|2022-03-18 12:42:30|407.99|405.59|408.2|405.8|408.2|405.8|407.79|405.39|0
1647607360000|2022-03-18 12:42:40|407.99|405.59|407.79|405.39|407.99|405.59|407.79|405.39|0
1647607370000|2022-03-18 12:42:50|407.58|405.18|407.38|404.98|407.58|405.18|407.38|404.98|0
1647607380000|2022-03-18 12:43:00|407.17|404.77|407.38|404.98|407.38|404.98|407.17|404.77|0
1647607390000|2022-03-18 12:43:10|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1647607400000|2022-03-18 12:43:20|407.58|405.18|407.79|405.39|407.79|405.39|407.58|405.18|0
1647607410000|2022-03-18 12:43:30|407.58|405.18|407.38|404.98|407.58|405.18|407.38|404.98|0
1647607420000|2022-03-18 12:43:40|407.58|405.18|407.17|404.77|407.58|405.18|407.17|404.77|0
1647607430000|2022-03-18 12:43:50|407.38|404.98|407.17|404.77|407.38|404.98|407.17|404.77|0
1647607440000|2022-03-18 12:44:00|407.07|404.67|407.38|404.98|407.38|404.98|407.07|404.67|0
1647607450000|2022-03-18 12:44:10|407.17|404.77|407.17|404.77|407.17|404.77|407.17|404.77|0
1647607460000|2022-03-18 12:44:20|407.28|404.88|407.17|404.77|407.38|404.98|407.17|404.77|0
1647607480000|2022-03-18 12:44:40|406.97|404.57|406.76|404.36|406.97|404.57|406.76|404.36|0
1647607490000|2022-03-18 12:44:50|407.17|404.77|407.38|404.98|407.38|404.98|407.17|404.77|0
1647607500000|2022-03-18 12:45:00|407.58|405.18|408.2|405.8|408.2|405.8|407.58|405.18|0
1647607510000|2022-03-18 12:45:10|408.1|405.7|407.99|405.59|408.1|405.7|407.99|405.59|0
1647607520000|2022-03-18 12:45:20|408.2|405.8|407.99|405.59|408.2|405.8|407.99|405.59|0
1647607530000|2022-03-18 12:45:30|408.2|405.8|408.2|405.8|408.2|405.8|408.2|405.8|0
1647607540000|2022-03-18 12:45:40|407.99|405.59|407.99|405.59|408.2|405.8|407.99|405.59|0
1647607550000|2022-03-18 12:45:50|408.2|405.8|407.99|405.59|408.2|405.8|407.99|405.59|0
1647607560000|2022-03-18 12:46:00|407.79|405.39|407.69|405.29|407.79|405.39|407.69|405.29|0
1647607570000|2022-03-18 12:46:10|407.58|405.18|407.58|405.18|407.69|405.29|407.58|405.18|0
1647607580000|2022-03-18 12:46:20|407.69|405.29|407.58|405.18|407.69|405.29|407.58|405.18|0
1647607590000|2022-03-18 12:46:30|407.79|405.39|407.58|405.18|407.79|405.39|407.58|405.18|0
1647607610000|2022-03-18 12:46:50|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1647607620000|2022-03-18 12:47:00|407.58|405.18|407.58|405.18|407.58|405.18|407.58|405.18|0
1647607650000|2022-03-18 12:47:30|407.79|405.39|408.4|406|408.4|406|407.79|405.39|0
1647607660000|2022-03-18 12:47:40|408.61|406.21|408.81|406.41|408.81|406.41|408.61|406.21|0
1647607670000|2022-03-18 12:47:50|409.02|406.62|409.22|406.82|409.22|406.82|409.02|406.62|0
1647607680000|2022-03-18 12:48:00|409.02|406.62|409.22|406.82|409.22|406.82|409.02|406.62|0
1647607690000|2022-03-18 12:48:10|409.02|406.62|408.81|406.41|409.02|406.62|408.81|406.41|0
1647607700000|2022-03-18 12:48:20|408.61|406.21|408.6|406.2|408.81|406.41|408.6|406.2|0
1647607710000|2022-03-18 12:48:30|408.81|406.41|409.22|406.82|409.22|406.82|408.81|406.41|0
1647607720000|2022-03-18 12:48:40|409.02|406.62|409.43|407.03|409.43|407.03|409.02|406.62|0
1647607730000|2022-03-18 12:48:50|409.22|406.82|409.84|407.44|409.84|407.44|409.22|406.82|0
1647607740000|2022-03-18 12:49:00|410.04|407.64|410.04|407.64|410.04|407.64|409.84|407.44|0
1647607750000|2022-03-18 12:49:10|410.25|407.85|410.45|408.05|410.66|408.26|410.04|407.64|0
1647607760000|2022-03-18 12:49:20|410.25|407.85|410.04|407.64|410.25|407.85|409.84|407.44|0
1647607770000|2022-03-18 12:49:30|409.84|407.44|409.63|407.23|409.84|407.44|409.63|407.23|0
1647607780000|2022-03-18 12:49:40|409.84|407.44|409.84|407.44|409.84|407.44|409.63|407.23|0
1647607790000|2022-03-18 12:49:50|410.04|407.64|410.04|407.64|410.25|407.85|410.04|407.64|0
1647607800000|2022-03-18 12:50:00|410.45|408.05|410.76|408.36|410.76|408.36|410.45|408.05|0
1647607810000|2022-03-18 12:50:10|410.86|408.46|412.51|410.11|412.51|410.11|410.86|408.46|0
1647607820000|2022-03-18 12:50:20|412.71|410.31|413.03|410.63|413.33|410.93|412.71|410.31|0
1647607830000|2022-03-18 12:50:30|412.92|410.52|413.12|410.72|413.54|411.14|412.92|410.52|0
1647607840000|2022-03-18 12:50:40|412.51|410.11|412.3|409.9|412.51|410.11|412.3|409.9|0
1647607850000|2022-03-18 12:50:50|413.85|411.45|414.26|411.86|414.36|411.96|413.85|411.45|0
1647607860000|2022-03-18 12:51:00|414.98|412.58|415.39|412.99|415.81|413.41|414.98|412.58|0
1647607870000|2022-03-18 12:51:10|415.19|412.79|415.39|412.99|415.6|413.2|415.19|412.79|0
1647607880000|2022-03-18 12:51:20|414.98|412.58|414.98|412.58|414.98|412.58|414.15|411.75|0
1647607890000|2022-03-18 12:51:30|415.19|412.79|414.15|411.75|415.19|412.79|413.95|411.55|0
1647607900000|2022-03-18 12:51:40|413.95|411.55|416.01|413.61|416.01|413.61|413.95|411.55|0
1647607910000|2022-03-18 12:51:50|415.81|413.41|415.09|412.69|415.81|413.41|415.09|412.69|0
1647607920000|2022-03-18 12:52:00|415.19|412.79|415.19|412.79|415.29|412.89|415.19|412.79|0
1647607930000|2022-03-18 12:52:10|414.77|412.37|413.95|411.55|414.77|412.37|413.95|411.55|0
1647607940000|2022-03-18 12:52:20|413.74|411.34|414.15|411.75|414.15|411.75|413.74|411.34|0
1647607950000|2022-03-18 12:52:30|414.36|411.96|414.15|411.75|414.36|411.96|414.15|411.75|0
1647607960000|2022-03-18 12:52:40|414.77|412.37|414.15|411.75|414.77|412.37|414.15|411.75|0
1647607970000|2022-03-18 12:52:50|414.36|411.96|414.57|412.17|414.57|412.17|414.36|411.96|0
1647607980000|2022-03-18 12:53:00|414.36|411.96|413.74|411.34|414.36|411.96|413.74|411.34|0
1647607990000|2022-03-18 12:53:10|413.95|411.55|413.95|411.55|413.95|411.55|413.74|411.34|0
1647608000000|2022-03-18 12:53:20|413.74|411.34|413.12|410.72|413.74|411.34|413.12|410.72|0
1647608010000|2022-03-18 12:53:30|413.33|410.93|413.54|411.14|413.74|411.34|413.33|410.93|0
1647608020000|2022-03-18 12:53:40|413.44|411.04|413.02|410.62|413.44|411.04|413.02|410.62|0
1647608030000|2022-03-18 12:53:50|413.12|410.72|412.92|410.52|413.12|410.72|412.92|410.52|0
1647608040000|2022-03-18 12:54:00|413.33|410.93|413.54|411.14|413.54|411.14|413.33|410.93|0
1647608050000|2022-03-18 12:54:10|413.12|410.72|413.12|410.72|413.12|410.72|412.92|410.52|0
1647608060000|2022-03-18 12:54:20|413.33|410.93|413.12|410.72|413.33|410.93|413.12|410.72|0
1647608070000|2022-03-18 12:54:30|413.23|410.83|413.12|410.72|413.33|410.93|413.12|410.72|0
1647608080000|2022-03-18 12:54:40|413.23|410.83|413.54|411.14|413.54|411.14|413.23|410.83|0
1647608090000|2022-03-18 12:54:50|413.33|410.93|413.54|411.14|413.54|411.14|413.23|410.83|0
1647608100000|2022-03-18 12:55:00|413.74|411.34|413.33|410.93|413.74|411.34|413.33|410.93|0
1647608110000|2022-03-18 12:55:10|413.54|411.14|413.33|410.93|413.54|411.14|413.33|410.93|0
1647608120000|2022-03-18 12:55:20|413.12|410.72|413.33|410.93|413.33|410.93|413.12|410.72|0
1647608130000|2022-03-18 12:55:30|413.53|411.13|413.74|411.34|413.74|411.34|413.53|411.13|0
1647608140000|2022-03-18 12:55:40|413.33|410.93|413.33|410.93|413.33|410.93|413.33|410.93|0
1647608150000|2022-03-18 12:55:50|413.12|410.72|413.12|410.72|413.12|410.72|413.12|410.72|0
1647608160000|2022-03-18 12:56:00|413.02|410.62|413.12|410.72|413.12|410.72|413.02|410.62|0
1647608170000|2022-03-18 12:56:10|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1647608180000|2022-03-18 12:56:20|412.61|410.21|412.5|410.1|412.61|410.21|412.3|409.9|0
1647608190000|2022-03-18 12:56:30|412.71|410.31|412.71|410.31|412.71|410.31|412.71|410.31|0
1647608200000|2022-03-18 12:56:40|412.5|410.1|412.5|410.1|412.5|410.1|412.3|409.9|0
1647608210000|2022-03-18 12:56:50|412.71|410.31|412.71|410.31|412.71|410.31|412.5|410.1|0
1647608230000|2022-03-18 12:57:10|412.92|410.52|412.71|410.31|412.92|410.52|412.71|410.31|0
1647608240000|2022-03-18 12:57:20|412.92|410.52|412.92|410.52|413.12|410.72|412.92|410.52|0
1647608260000|2022-03-18 12:57:40|412.5|410.1|412.5|410.1|412.5|410.1|412.5|410.1|0
1647608270000|2022-03-18 12:57:50|412.3|409.9|411.89|409.49|412.3|409.9|411.89|409.49|0
1647608280000|2022-03-18 12:58:00|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1647608290000|2022-03-18 12:58:10|411.89|409.49|411.68|409.28|411.89|409.49|411.68|409.28|0
1647608300000|2022-03-18 12:58:20|411.89|409.49|411.68|409.28|411.89|409.49|411.68|409.28|0
1647608310000|2022-03-18 12:58:30|411.89|409.49|411.68|409.28|411.89|409.49|411.68|409.28|0
1647608320000|2022-03-18 12:58:40|411.48|409.08|411.48|409.08|411.48|409.08|411.48|409.08|0
1647608370000|2022-03-18 12:59:30|411.27|408.87|411.38|408.98|411.38|408.98|411.27|408.87|0
1647608380000|2022-03-18 12:59:40|411.48|409.08|411.48|409.08|411.48|409.08|411.27|408.87|0
1647608390000|2022-03-18 12:59:50|411.58|409.18|411.48|409.08|411.58|409.18|411.48|409.08|0
1647608400000|2022-03-18 13:00:00|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1647608420000|2022-03-18 13:00:20|411.68|409.28|412.3|409.9|412.3|409.9|411.68|409.28|0
1647608430000|2022-03-18 13:00:30|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1647608440000|2022-03-18 13:00:40|412.4|410|412.3|409.9|412.4|410|412.3|409.9|0
1647608460000|2022-03-18 13:01:00|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1647608470000|2022-03-18 13:01:10|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1647608480000|2022-03-18 13:01:20|411.68|409.28|411.47|409.07|411.68|409.28|411.47|409.07|0
1647608490000|2022-03-18 13:01:30|411.27|408.87|411.27|408.87|411.27|408.87|411.27|408.87|0
1647608500000|2022-03-18 13:01:40|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1647608510000|2022-03-18 13:01:50|411.38|408.98|411.89|409.49|411.89|409.49|411.38|408.98|0
1647608530000|2022-03-18 13:02:10|411.79|409.39|411.68|409.28|411.79|409.39|411.68|409.28|0
1647608540000|2022-03-18 13:02:20|411.89|409.49|412.09|409.69|412.09|409.69|411.89|409.49|0
1647608550000|2022-03-18 13:02:30|411.89|409.49|412.09|409.69|412.09|409.69|411.89|409.49|0
1647608560000|2022-03-18 13:02:40|411.99|409.59|411.89|409.49|411.99|409.59|411.89|409.49|0
1647608570000|2022-03-18 13:02:50|412.09|409.69|411.89|409.49|412.09|409.69|411.89|409.49|0
1647608590000|2022-03-18 13:03:10|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1647608600000|2022-03-18 13:03:20|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1647608610000|2022-03-18 13:03:30|411.99|409.59|411.88|409.48|412.09|409.69|411.88|409.48|0
1647608620000|2022-03-18 13:03:40|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1647608630000|2022-03-18 13:03:50|411.88|409.48|411.68|409.28|411.88|409.48|411.68|409.28|0
1647608640000|2022-03-18 13:04:00|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1647608670000|2022-03-18 13:04:30|411.27|408.87|411.27|408.87|411.27|408.87|411.27|408.87|0
1647608680000|2022-03-18 13:04:40|411.47|409.07|411.37|408.97|411.47|409.07|411.37|408.97|0
1647608690000|2022-03-18 13:04:50|411.47|409.07|411.47|409.07|411.47|409.07|411.37|408.97|0
1647608700000|2022-03-18 13:05:00|411.88|409.48|411.68|409.28|411.88|409.48|411.68|409.28|0
1647608710000|2022-03-18 13:05:10|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1647608720000|2022-03-18 13:05:20|411.68|409.28|411.79|409.39|411.79|409.39|411.68|409.28|0
1647608730000|2022-03-18 13:05:30|411.68|409.28|411.79|409.39|411.88|409.48|411.68|409.28|0
1647608740000|2022-03-18 13:05:40|412.09|409.69|411.88|409.48|412.09|409.69|411.88|409.48|0
1647608750000|2022-03-18 13:05:50|411.68|409.28|411.27|408.87|411.88|409.48|411.27|408.87|0
1647608760000|2022-03-18 13:06:00|411.06|408.66|411.06|408.66|411.27|408.87|411.06|408.66|0
1647608770000|2022-03-18 13:06:10|411.47|409.07|411.68|409.28|411.68|409.28|411.47|409.07|0
1647608780000|2022-03-18 13:06:20|411.88|409.48|411.58|409.18|411.88|409.48|411.58|409.18|0
1647608790000|2022-03-18 13:06:30|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1647608800000|2022-03-18 13:06:40|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1647608810000|2022-03-18 13:06:50|412.09|409.69|412.3|409.9|412.3|409.9|412.09|409.69|0
1647608820000|2022-03-18 13:07:00|412.09|409.69|411.88|409.48|412.09|409.69|411.88|409.48|0
1647608830000|2022-03-18 13:07:10|412.09|409.69|412.5|410.1|412.5|410.1|412.09|409.69|0
1647608840000|2022-03-18 13:07:20|412.71|410.31|412.5|410.1|412.71|410.31|412.5|410.1|0
1647608850000|2022-03-18 13:07:30|412.71|410.31|412.91|410.51|412.91|410.51|412.71|410.31|0
1647608860000|2022-03-18 13:07:40|412.71|410.31|412.91|410.51|413.12|410.72|412.71|410.31|0
1647608870000|2022-03-18 13:07:50|413.12|410.72|413.12|410.72|413.32|410.92|413.12|410.72|0
1647608880000|2022-03-18 13:08:00|413.23|410.83|413.02|410.62|413.23|410.83|413.02|410.62|0
1647608890000|2022-03-18 13:08:10|413.12|410.72|412.91|410.51|413.12|410.72|412.91|410.51|0
1647608900000|2022-03-18 13:08:20|413.12|410.72|413.12|410.72|413.12|410.72|412.91|410.51|0
1647608910000|2022-03-18 13:08:30|413.32|410.92|413.32|410.92|413.43|411.03|413.32|410.92|0
1647608920000|2022-03-18 13:08:40|413.74|411.34|413.74|411.34|413.74|411.34|413.74|411.34|0
1647608930000|2022-03-18 13:08:50|413.94|411.54|413.53|411.13|413.94|411.54|413.53|411.13|0
1647608940000|2022-03-18 13:09:00|413.74|411.34|413.94|411.54|413.94|411.54|413.74|411.34|0
1647608950000|2022-03-18 13:09:10|413.74|411.34|413.53|411.13|413.74|411.34|413.32|410.92|0
1647608960000|2022-03-18 13:09:20|413.32|410.92|413.22|410.82|413.32|410.92|413.22|410.82|0
1647608970000|2022-03-18 13:09:30|413.12|410.72|413.53|411.13|413.53|411.13|413.12|410.72|0
1647608990000|2022-03-18 13:09:50|413.32|410.92|413.32|410.92|413.32|410.92|413.32|410.92|0
1647609000000|2022-03-18 13:10:00|413.12|410.72|413.02|410.62|413.12|410.72|412.91|410.51|0
1647609010000|2022-03-18 13:10:10|412.71|410.31|413.53|411.13|413.53|411.13|412.71|410.31|0
1647609020000|2022-03-18 13:10:20|413.74|411.34|413.53|411.13|413.74|411.34|413.53|411.13|0
1647609030000|2022-03-18 13:10:30|413.32|410.92|413.32|410.92|413.32|410.92|413.32|410.92|0
1647609040000|2022-03-18 13:10:40|413.53|411.13|413.12|410.72|413.53|411.13|413.12|410.72|0
1647609060000|2022-03-18 13:11:00|412.91|410.51|412.29|409.89|412.91|410.51|412.29|409.89|0
1647609070000|2022-03-18 13:11:10|412.5|410.1|412.4|410|412.5|410.1|412.29|409.89|0
1647609080000|2022-03-18 13:11:20|412.19|409.79|412.19|409.79|412.19|409.79|411.99|409.59|0
1647609090000|2022-03-18 13:11:30|412.29|409.89|412.29|409.89|412.29|409.89|412.29|409.89|0
1647609100000|2022-03-18 13:11:40|412.91|410.51|413.12|410.72|413.12|410.72|412.91|410.51|0
1647609110000|2022-03-18 13:11:50|413.32|410.92|413.53|411.13|413.53|411.13|413.32|410.92|0
1647609120000|2022-03-18 13:12:00|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1647609130000|2022-03-18 13:12:10|413.53|411.13|413.32|410.92|413.53|411.13|413.32|410.92|0
1647609150000|2022-03-18 13:12:30|413.53|411.13|413.94|411.54|413.94|411.54|413.53|411.13|0
1647609160000|2022-03-18 13:12:40|413.64|411.24|413.53|411.13|413.64|411.24|413.53|411.13|0
1647609170000|2022-03-18 13:12:50|413.73|411.33|413.73|411.33|413.94|411.54|413.73|411.33|0
1647609180000|2022-03-18 13:13:00|413.53|411.13|412.55|410.15|413.53|411.13|412.55|410.15|0
1647609190000|2022-03-18 13:13:10|412.66|410.26|412.55|410.15|412.66|410.26|412.55|410.15|0
1647609200000|2022-03-18 13:13:20|412.45|410.05|412.55|410.15|412.55|410.15|412.45|410.05|0
1647609210000|2022-03-18 13:13:30|412.76|410.36|412.55|410.15|412.76|410.36|412.55|410.15|0
1647609230000|2022-03-18 13:13:50|412.45|410.05|412.35|409.95|412.45|410.05|412.35|409.95|0
1647609240000|2022-03-18 13:14:00|412.55|410.15|412.55|410.15|412.76|410.36|412.55|410.15|0
1647609250000|2022-03-18 13:14:10|413.17|410.77|413.38|410.98|413.38|410.98|413.17|410.77|0
1647609260000|2022-03-18 13:14:20|413.79|411.39|413.58|411.18|413.79|411.39|413.58|411.18|0
1647609270000|2022-03-18 13:14:30|413.69|411.29|413.28|410.88|413.79|411.39|413.28|410.88|0
1647609280000|2022-03-18 13:14:40|413.17|410.77|413.38|410.98|413.38|410.98|413.17|410.77|0
1647609290000|2022-03-18 13:14:50|413.58|411.18|413.17|410.77|413.58|411.18|413.17|410.77|0
1647609300000|2022-03-18 13:15:00|413.38|410.98|413.49|411.09|413.49|411.09|413.38|410.98|0
1647609310000|2022-03-18 13:15:10|413.17|410.77|413.38|410.98|413.58|411.18|413.17|410.77|0
1647609320000|2022-03-18 13:15:20|413.58|411.18|413.38|410.98|413.58|411.18|413.38|410.98|0
1647609330000|2022-03-18 13:15:30|413.17|410.77|413.38|410.98|413.38|410.98|413.17|410.77|0
1647609340000|2022-03-18 13:15:40|413.58|411.18|413.58|411.18|413.58|411.18|413.58|411.18|0
1647609350000|2022-03-18 13:15:50|413.38|410.98|413.38|410.98|413.38|410.98|413.38|410.98|0
1647609360000|2022-03-18 13:16:00|413.58|411.18|413.38|410.98|413.58|411.18|413.38|410.98|0
1647609370000|2022-03-18 13:16:10|413.17|410.77|413.48|411.08|413.48|411.08|413.17|410.77|0
1647609380000|2022-03-18 13:16:20|413.58|411.18|413.79|411.39|413.79|411.39|413.58|411.18|0
1647609390000|2022-03-18 13:16:30|413.58|411.18|413.17|410.77|413.79|411.39|413.17|410.77|0
1647609400000|2022-03-18 13:16:40|413.38|410.98|413.17|410.77|413.38|410.98|413.17|410.77|0
1647609410000|2022-03-18 13:16:50|413.79|411.39|413.38|410.98|413.79|411.39|413.17|410.77|0
1647609420000|2022-03-18 13:17:00|413.17|410.77|413.17|410.77|413.17|410.77|413.17|410.77|0
1647609430000|2022-03-18 13:17:10|413.28|410.88|413.79|411.39|413.79|411.39|413.28|410.88|0
1647609440000|2022-03-18 13:17:20|414|411.6|413.17|410.77|414|411.6|413.17|410.77|0
1647609450000|2022-03-18 13:17:30|413.38|410.98|413.38|410.98|413.58|411.18|413.38|410.98|0
1647609460000|2022-03-18 13:17:40|413.17|410.77|413.17|410.77|413.17|410.77|413.17|410.77|0
1647609470000|2022-03-18 13:17:50|413.38|410.98|413.38|410.98|413.38|410.98|413.38|410.98|0
1647609480000|2022-03-18 13:18:00|413.58|411.18|413.69|411.29|413.79|411.39|413.58|411.18|0
1647609490000|2022-03-18 13:18:10|413.79|411.39|413.38|410.98|414.2|411.8|413.38|410.98|0
1647609500000|2022-03-18 13:18:20|413.58|411.18|413.58|411.18|413.79|411.39|413.58|411.18|0
1647609510000|2022-03-18 13:18:30|413.79|411.39|414.41|412.01|414.41|412.01|413.79|411.39|0
1647609520000|2022-03-18 13:18:40|414|411.6|413.79|411.39|414|411.6|413.79|411.39|0
1647609530000|2022-03-18 13:18:50|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1647609540000|2022-03-18 13:19:00|414|411.6|413.79|411.39|414|411.6|413.79|411.39|0
1647609550000|2022-03-18 13:19:10|414.2|411.8|414.2|411.8|414.41|412.01|414.2|411.8|0
1647609560000|2022-03-18 13:19:20|414|411.6|414|411.6|414.2|411.8|414|411.6|0
1647609570000|2022-03-18 13:19:30|413.79|411.39|414|411.6|414|411.6|413.58|411.18|0
1647609580000|2022-03-18 13:19:40|413.58|411.18|413.79|411.39|413.79|411.39|413.58|411.18|0
1647609590000|2022-03-18 13:19:50|414|411.6|414.1|411.7|414.2|411.8|414|411.6|0
1647609600000|2022-03-18 13:20:00|414|411.6|414.41|412.01|414.41|412.01|414|411.6|0
1647609610000|2022-03-18 13:20:10|414|411.6|414.2|411.8|414.41|412.01|414|411.6|0
1647609620000|2022-03-18 13:20:20|414.41|412.01|414.41|412.01|414.41|412.01|414.41|412.01|0
1647609630000|2022-03-18 13:20:30|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1647609640000|2022-03-18 13:20:40|414|411.6|414.2|411.8|414.2|411.8|414|411.6|0
1647609650000|2022-03-18 13:20:50|414|411.6|414|411.6|414|411.6|414|411.6|0
1647609660000|2022-03-18 13:21:00|414.41|412.01|414.62|412.22|414.82|412.42|414.41|412.01|0
1647609670000|2022-03-18 13:21:10|414.41|412.01|414|411.6|414.41|412.01|414|411.6|0
1647609680000|2022-03-18 13:21:20|414.2|411.8|414.2|411.8|414.2|411.8|414.1|411.7|0
1647609690000|2022-03-18 13:21:30|414|411.6|413.58|411.18|414|411.6|413.58|411.18|0
1647609710000|2022-03-18 13:21:50|413.48|411.08|413.58|411.18|413.58|411.18|413.48|411.08|0
1647609720000|2022-03-18 13:22:00|413.38|410.98|413.28|410.88|413.38|410.98|413.17|410.77|0
1647609730000|2022-03-18 13:22:10|413.17|410.77|413.69|411.29|413.79|411.39|413.17|410.77|0
1647609740000|2022-03-18 13:22:20|413.58|411.18|413.38|410.98|413.58|411.18|413.38|410.98|0
1647609750000|2022-03-18 13:22:30|413.58|411.18|413.38|410.98|413.58|411.18|413.38|410.98|0
1647609760000|2022-03-18 13:22:40|413.58|411.18|413.79|411.39|413.79|411.39|413.58|411.18|0
1647609770000|2022-03-18 13:22:50|413.58|411.18|413.58|411.18|413.58|411.18|413.38|410.98|0
1647609780000|2022-03-18 13:23:00|413.79|411.39|413.79|411.39|413.79|411.39|413.79|411.39|0
1647609790000|2022-03-18 13:23:10|413.69|411.29|413.58|411.18|413.79|411.39|413.58|411.18|0
1647609800000|2022-03-18 13:23:20|413.69|411.29|413.58|411.18|413.79|411.39|413.58|411.18|0
1647609810000|2022-03-18 13:23:30|413.69|411.29|413.99|411.59|413.99|411.59|413.69|411.29|0
1647609820000|2022-03-18 13:23:40|413.58|411.18|413.17|410.77|413.58|411.18|413.17|410.77|0
1647609830000|2022-03-18 13:23:50|413.37|410.97|412.96|410.56|413.37|410.97|412.96|410.56|0
1647609840000|2022-03-18 13:24:00|412.76|410.36|412.96|410.56|413.37|410.97|412.76|410.36|0
1647609850000|2022-03-18 13:24:10|412.76|410.36|412.96|410.56|412.96|410.56|412.76|410.36|0
1647609860000|2022-03-18 13:24:20|412.76|410.36|412.76|410.36|412.76|410.36|412.55|410.15|0
1647609870000|2022-03-18 13:24:30|412.96|410.56|412.76|410.36|412.96|410.56|412.76|410.36|0
1647609880000|2022-03-18 13:24:40|412.55|410.15|412.96|410.56|412.96|410.56|412.34|409.94|0
1647609890000|2022-03-18 13:24:50|412.76|410.36|412.34|409.94|412.76|410.36|412.34|409.94|0
1647609900000|2022-03-18 13:25:00|412.14|409.74|410.08|407.68|412.14|409.74|410.08|407.68|0
1647609910000|2022-03-18 13:25:10|409.05|406.65|408.64|406.24|409.66|407.26|408.64|406.24|0
1647609920000|2022-03-18 13:25:20|409.25|406.85|409.66|407.26|410.08|407.68|409.25|406.85|0
1647609930000|2022-03-18 13:25:30|409.87|407.47|409.46|407.06|410.28|407.88|409.46|407.06|0
1647609940000|2022-03-18 13:25:40|408.33|405.93|408.02|405.62|408.33|405.93|408.02|405.62|0
1647609950000|2022-03-18 13:25:50|407.81|405.41|408.22|405.82|408.22|405.82|407.81|405.41|0
1647609960000|2022-03-18 13:26:00|408.02|405.62|407.4|405|408.02|405.62|407.4|405|0
1647609970000|2022-03-18 13:26:10|408.02|405.62|407.81|405.41|408.22|405.82|407.81|405.41|0
1647609980000|2022-03-18 13:26:20|408.22|405.82|410.69|408.29|410.69|408.29|408.22|405.82|0
1647609990000|2022-03-18 13:26:30|410.28|407.88|410.28|407.88|410.9|408.5|410.28|407.88|0
1647610000000|2022-03-18 13:26:40|410.49|408.09|410.28|407.88|410.49|408.09|410.28|407.88|0
1647610010000|2022-03-18 13:26:50|410.49|408.09|410.49|408.09|410.49|408.09|410.28|407.88|0
1647610020000|2022-03-18 13:27:00|410.28|407.88|410.39|407.99|410.39|407.99|410.28|407.88|0
1647610030000|2022-03-18 13:27:10|410.9|408.5|410.28|407.88|410.9|408.5|410.28|407.88|0
1647610040000|2022-03-18 13:27:20|410.49|408.09|410.28|407.88|410.49|408.09|410.28|407.88|0
1647610050000|2022-03-18 13:27:30|409.46|407.06|408.63|406.23|409.66|407.26|408.63|406.23|0
1647610060000|2022-03-18 13:27:40|408.22|405.82|408.22|405.82|408.22|405.82|408.02|405.62|0
1647610070000|2022-03-18 13:27:50|408.02|405.62|406.99|404.59|408.02|405.62|406.99|404.59|0
1647610080000|2022-03-18 13:28:00|406.58|404.18|405.35|402.95|406.58|404.18|405.35|402.95|0
1647610090000|2022-03-18 13:28:10|405.97|403.57|405.56|403.16|405.97|403.57|404.94|402.54|0
1647610100000|2022-03-18 13:28:20|405.46|403.06|404.03|401.63|405.46|403.06|404.03|401.63|0
1647610110000|2022-03-18 13:28:30|404.94|402.54|406.58|404.18|406.79|404.39|404.94|402.54|0
1647610120000|2022-03-18 13:28:40|406.17|403.77|406.17|403.77|406.48|404.08|406.17|403.77|0
1647610130000|2022-03-18 13:28:50|406.79|404.39|406.38|403.98|406.79|404.39|406.38|403.98|0
1647610140000|2022-03-18 13:29:00|406.58|404.18|406.28|403.88|406.58|404.18|406.17|403.77|0
1647610150000|2022-03-18 13:29:10|406.58|404.18|406.17|403.77|406.69|404.29|406.17|403.77|0
1647610160000|2022-03-18 13:29:20|405.35|402.95|405.05|402.65|405.35|402.95|405.05|402.65|0
1647610170000|2022-03-18 13:29:30|405.56|403.16|403.71|401.31|405.56|403.16|403.71|401.31|0
1647610180000|2022-03-18 13:29:40|403.31|400.91|400.65|398.25|403.31|400.91|400.65|398.25|0
1647610190000|2022-03-18 13:29:50|400.04|397.64|399.63|397.23|400.04|397.64|399.23|396.83|0
1647610200000|2022-03-18 13:30:00|399.23|396.83|399.02|396.62|399.23|396.83|397.6|395.2|0
1647610210000|2022-03-18 13:30:10|399.43|397.03|397.4|395|399.43|397.03|397.4|395|0
1647610220000|2022-03-18 13:30:20|397.6|395.2|399.63|397.23|399.63|397.23|397.6|395.2|0
1647610230000|2022-03-18 13:30:30|399.43|397.03|400.86|398.46|400.86|398.46|398.21|395.81|0
1647610240000|2022-03-18 13:30:40|401.06|398.66|401.06|398.66|401.37|398.97|400.86|398.46|0
1647610250000|2022-03-18 13:30:50|400.45|398.05|401.37|398.97|401.37|398.97|400.45|398.05|0
1647610260000|2022-03-18 13:31:00|401.17|398.77|399.54|397.14|401.17|398.77|399.54|397.14|0
1647610270000|2022-03-18 13:31:10|399.63|397.23|400.96|398.56|401.67|399.27|399.63|397.23|0
1647610280000|2022-03-18 13:31:20|401.26|398.86|401.47|399.07|401.47|399.07|400.86|398.46|0
1647610290000|2022-03-18 13:31:30|401.26|398.86|400.96|398.56|401.26|398.86|400.65|398.25|0
1647610300000|2022-03-18 13:31:40|401.47|399.07|402.69|400.29|402.69|400.29|401.47|399.07|0
1647610310000|2022-03-18 13:31:50|402.08|399.68|402.9|400.5|402.9|400.5|401.87|399.47|0
1647610320000|2022-03-18 13:32:00|402.69|400.29|403.1|400.7|403.1|400.7|402.69|400.29|0
1647610330000|2022-03-18 13:32:10|402.69|400.29|402.08|399.68|402.9|400.5|402.08|399.68|0
1647610340000|2022-03-18 13:32:20|401.06|398.66|401.16|398.76|401.26|398.86|401.06|398.66|0
1647610350000|2022-03-18 13:32:30|400.65|398.25|400.85|398.45|401.06|398.66|400.65|398.25|0
1647610360000|2022-03-18 13:32:40|400.65|398.25|399.63|397.23|400.65|398.25|399.63|397.23|0
1647610370000|2022-03-18 13:32:50|400.24|397.84|400.04|397.64|400.24|397.84|400.04|397.64|0
1647610380000|2022-03-18 13:33:00|400.45|398.05|399.84|397.44|400.45|398.05|399.84|397.44|0
1647610390000|2022-03-18 13:33:10|399.63|397.23|400.65|398.25|401.26|398.86|399.63|397.23|0
1647610400000|2022-03-18 13:33:20|400.45|398.05|401.87|399.47|401.87|399.47|400.45|398.05|0
1647610410000|2022-03-18 13:33:30|402.9|400.5|403.3|400.9|403.3|400.9|402.9|400.5|0
1647610420000|2022-03-18 13:33:40|403.1|400.7|404.02|401.62|404.02|401.62|403.1|400.7|0
1647610430000|2022-03-18 13:33:50|403.92|401.52|404.33|401.93|404.53|402.13|403.92|401.52|0
1647610440000|2022-03-18 13:34:00|403.71|401.31|404.33|401.93|404.74|402.34|403.71|401.31|0
1647610450000|2022-03-18 13:34:10|404.74|402.34|406.78|404.38|406.78|404.38|404.74|402.34|0
1647610460000|2022-03-18 13:34:20|406.37|403.97|405.14|402.74|406.37|403.97|404.94|402.54|0
1647610470000|2022-03-18 13:34:30|404.94|402.54|405.14|402.74|405.14|402.74|404.74|402.34|0
1647610480000|2022-03-18 13:34:40|404.64|402.24|404.33|401.93|404.64|402.24|404.12|401.72|0
1647610490000|2022-03-18 13:34:50|404.02|401.62|403.51|401.11|404.02|401.62|403.51|401.11|0
1647610500000|2022-03-18 13:35:00|404.12|401.72|403.71|401.31|404.12|401.72|403.71|401.31|0
1647610510000|2022-03-18 13:35:10|403.3|400.9|402.08|399.68|403.3|400.9|402.08|399.68|0
1647610520000|2022-03-18 13:35:20|401.67|399.27|401.47|399.07|401.67|399.27|400.96|398.56|0
1647610530000|2022-03-18 13:35:30|401.26|398.86|401.67|399.27|401.67|399.27|400.65|398.25|0
1647610540000|2022-03-18 13:35:40|401.57|399.17|401.06|398.66|401.57|399.17|401.06|398.66|0
1647610550000|2022-03-18 13:35:50|400.65|398.25|400.04|397.64|400.85|398.45|400.04|397.64|0
1647610560000|2022-03-18 13:36:00|398.92|396.52|393.54|391.14|398.92|396.52|393.54|391.14|0
1647610570000|2022-03-18 13:36:10|393.14|390.74|393.95|391.55|393.95|391.55|392.94|390.54|0
1647610580000|2022-03-18 13:36:20|394.46|392.06|394.46|392.06|395.07|392.67|394.46|392.06|0
1647610590000|2022-03-18 13:36:30|394.56|392.16|394.96|392.56|394.96|392.56|394.46|392.06|0
1647610600000|2022-03-18 13:36:40|395.57|393.17|394.76|392.36|395.57|393.17|394.76|392.36|0
1647610610000|2022-03-18 13:36:50|395.97|393.57|394.96|392.56|395.97|393.57|394.96|392.56|0
1647610620000|2022-03-18 13:37:00|396.38|393.98|397.19|394.79|397.19|394.79|396.38|393.98|0
1647610630000|2022-03-18 13:37:10|397.39|394.99|396.99|394.59|397.39|394.99|396.99|394.59|0
1647610640000|2022-03-18 13:37:20|396.58|394.18|396.79|394.39|396.79|394.39|396.38|393.98|0
1647610650000|2022-03-18 13:37:30|396.99|394.59|396.99|394.59|397.19|394.79|396.99|394.59|0
1647610660000|2022-03-18 13:37:40|398|395.6|397.39|394.99|398|395.6|396.99|394.59|0
1647610670000|2022-03-18 13:37:50|397.19|394.79|396.79|394.39|397.19|394.79|396.58|394.18|0
1647610680000|2022-03-18 13:38:00|397.6|395.2|398.21|395.81|398.21|395.81|397.39|394.99|0
1647610690000|2022-03-18 13:38:10|398|395.6|397.6|395.2|398|395.6|397.6|395.2|0
1647610700000|2022-03-18 13:38:20|398.31|395.91|398.61|396.21|398.61|396.21|398.31|395.91|0
1647610710000|2022-03-18 13:38:30|398|395.6|398|395.6|398|395.6|397.8|395.4|0
1647610720000|2022-03-18 13:38:40|397.7|395.3|397.8|395.4|398.41|396.01|397.7|395.3|0
1647610730000|2022-03-18 13:38:50|398|395.6|398.41|396.01|398.41|396.01|398|395.6|0
1647610740000|2022-03-18 13:39:00|398.21|395.81|397.8|395.4|398.41|396.01|397.8|395.4|0
1647610750000|2022-03-18 13:39:10|398.21|395.81|399.13|396.73|399.13|396.73|398.21|395.81|0
1647610760000|2022-03-18 13:39:20|399.63|397.23|400.85|398.45|400.85|398.45|399.63|397.23|0
1647610770000|2022-03-18 13:39:30|401.26|398.86|400.85|398.45|401.26|398.86|400.85|398.45|0
1647610780000|2022-03-18 13:39:40|400.24|397.84|399.22|396.82|400.44|398.04|399.22|396.82|0
1647610790000|2022-03-18 13:39:50|399.63|397.23|399.22|396.82|400.24|397.84|399.22|396.82|0
1647610800000|2022-03-18 13:40:00|400.04|397.64|399.02|396.62|400.04|397.64|399.02|396.62|0
1647610810000|2022-03-18 13:40:10|399.22|396.82|399.43|397.03|399.43|397.03|399.02|396.62|0
1647610820000|2022-03-18 13:40:20|399.83|397.43|401.26|398.86|401.26|398.86|399.83|397.43|0
1647610830000|2022-03-18 13:40:30|401.46|399.06|401.26|398.86|401.87|399.47|401.26|398.86|0
1647610840000|2022-03-18 13:40:40|401.87|399.47|401.06|398.66|401.87|399.47|401.06|398.66|0
1647610850000|2022-03-18 13:40:50|401.87|399.47|400.85|398.45|401.87|399.47|400.75|398.35|0
1647610860000|2022-03-18 13:41:00|401.46|399.06|401.46|399.06|401.67|399.27|401.46|399.06|0
1647610870000|2022-03-18 13:41:10|402.28|399.88|400.35|397.95|402.28|399.88|400.24|397.84|0
1647610880000|2022-03-18 13:41:20|400.24|397.84|400.44|398.04|400.44|398.04|400.04|397.64|0
1647610890000|2022-03-18 13:41:30|400.55|398.15|400.04|397.64|400.55|398.15|400.04|397.64|0
1647610900000|2022-03-18 13:41:40|400.44|398.04|400.24|397.84|400.44|398.04|400.04|397.64|0
1647610910000|2022-03-18 13:41:50|399.94|397.54|399.83|397.43|400.24|397.84|399.83|397.43|0
1647610920000|2022-03-18 13:42:00|399.43|397.03|399.43|397.03|399.43|397.03|399.12|396.72|0
1647610930000|2022-03-18 13:42:10|399.02|396.62|399.33|396.93|399.33|396.93|398.61|396.21|0
1647610940000|2022-03-18 13:42:20|399.22|396.82|399.22|396.82|399.83|397.43|399.22|396.82|0
1647610950000|2022-03-18 13:42:30|399.94|397.54|400.04|397.64|400.24|397.84|399.83|397.43|0
1647610960000|2022-03-18 13:42:40|400.24|397.84|399.94|397.54|400.24|397.84|399.94|397.54|0
1647610970000|2022-03-18 13:42:50|400.04|397.64|399.43|397.03|400.04|397.64|399.33|396.93|0
1647610980000|2022-03-18 13:43:00|399.63|397.23|399.22|396.82|399.83|397.43|399.22|396.82|0
1647610990000|2022-03-18 13:43:10|399.02|396.62|398.61|396.21|399.02|396.62|398.61|396.21|0
1647611000000|2022-03-18 13:43:20|398.2|395.8|398.81|396.41|398.81|396.41|398.2|395.8|0
1647611010000|2022-03-18 13:43:30|399.02|396.62|398.61|396.21|399.02|396.62|398.51|396.11|0
1647611020000|2022-03-18 13:43:40|398.81|396.41|399.02|396.62|399.02|396.62|398.61|396.21|0
1647611030000|2022-03-18 13:43:50|399.63|397.23|399.73|397.33|399.73|397.33|399.53|397.13|0
1647611040000|2022-03-18 13:44:00|399.33|396.93|398|395.6|399.33|396.93|397.8|395.4|0
1647611050000|2022-03-18 13:44:10|397.59|395.19|397.9|395.5|397.9|395.5|396.78|394.38|0
1647611060000|2022-03-18 13:44:20|398.61|396.21|398.51|396.11|398.61|396.21|398.11|395.71|0
1647611070000|2022-03-18 13:44:30|398|395.6|397.39|394.99|398|395.6|397.39|394.99|0
1647611080000|2022-03-18 13:44:40|397.19|394.79|398.41|396.01|398.41|396.01|397.19|394.79|0
1647611090000|2022-03-18 13:44:50|398|395.6|399.22|396.82|399.22|396.82|397.9|395.5|0
1647611100000|2022-03-18 13:45:00|399.02|396.62|399.42|397.02|399.83|397.43|398.81|396.41|0
1647611110000|2022-03-18 13:45:10|399.33|396.93|398.61|396.21|399.33|396.93|398.61|396.21|0
1647611120000|2022-03-18 13:45:20|398.41|396.01|397.8|395.4|398.41|396.01|397.8|395.4|0
1647611130000|2022-03-18 13:45:30|397.39|394.99|396.99|394.59|397.39|394.99|396.58|394.18|0
1647611140000|2022-03-18 13:45:40|396.68|394.28|396.48|394.08|396.68|394.28|396.38|393.98|0
1647611150000|2022-03-18 13:45:50|396.17|393.77|396.78|394.38|396.78|394.38|396.17|393.77|0
1647611160000|2022-03-18 13:46:00|396.17|393.77|396.38|393.98|396.38|393.98|395.97|393.57|0
1647611170000|2022-03-18 13:46:10|396.78|394.38|395.77|393.37|396.78|394.38|395.77|393.37|0
1647611180000|2022-03-18 13:46:20|396.17|393.77|396.98|394.58|396.98|394.58|396.17|393.77|0
1647611190000|2022-03-18 13:46:30|396.68|394.28|396.89|394.49|397.19|394.79|396.48|394.08|0
1647611200000|2022-03-18 13:46:40|397.39|394.99|397.19|394.79|397.7|395.3|397.19|394.79|0
1647611210000|2022-03-18 13:46:50|397.59|395.19|398|395.6|398.2|395.8|397.19|394.79|0
1647611220000|2022-03-18 13:47:00|398.2|395.8|398.61|396.21|398.61|396.21|398|395.6|0
1647611230000|2022-03-18 13:47:10|398.2|395.8|398.61|396.21|398.61|396.21|398.2|395.8|0
1647611240000|2022-03-18 13:47:20|398.41|396.01|398.2|395.8|398.61|396.21|398.2|395.8|0
1647611250000|2022-03-18 13:47:30|397.39|394.99|397.19|394.79|397.39|394.99|396.98|394.58|0
1647611260000|2022-03-18 13:47:40|397.39|394.99|398|395.6|398|395.6|397.39|394.99|0
1647611270000|2022-03-18 13:47:50|398.2|395.8|398.41|396.01|398.41|396.01|398.2|395.8|0
1647611280000|2022-03-18 13:48:00|397.59|395.19|397.8|395.4|397.8|395.4|397.19|394.79|0
1647611290000|2022-03-18 13:48:10|397.29|394.89|396.98|394.58|397.29|394.89|396.98|394.58|0
1647611300000|2022-03-18 13:48:20|396.78|394.38|396.38|393.98|396.78|394.38|396.17|393.77|0
1647611310000|2022-03-18 13:48:30|396.48|394.08|396.78|394.38|396.78|394.38|396.38|393.98|0
1647611320000|2022-03-18 13:48:40|397.19|394.79|396.58|394.18|397.19|394.79|396.58|394.18|0
1647611330000|2022-03-18 13:48:50|396.78|394.38|397.09|394.69|397.19|394.79|396.78|394.38|0
1647611340000|2022-03-18 13:49:00|396.78|394.38|396.07|393.67|396.78|394.38|395.97|393.57|0
1647611350000|2022-03-18 13:49:10|395.97|393.57|395.97|393.57|396.17|393.77|395.97|393.57|0
1647611360000|2022-03-18 13:49:20|395.56|393.16|394.96|392.56|395.56|393.16|394.55|392.15|0
1647611370000|2022-03-18 13:49:30|395.16|392.76|394.55|392.15|395.16|392.76|394.55|392.15|0
1647611380000|2022-03-18 13:49:40|394.75|392.35|394.15|391.75|394.75|392.35|394.15|391.75|0
1647611390000|2022-03-18 13:49:50|393.74|391.34|393.74|391.34|393.94|391.54|393.54|391.14|0
1647611400000|2022-03-18 13:50:00|393.94|391.54|393.54|391.14|393.94|391.54|393.54|391.14|0
1647611410000|2022-03-18 13:50:10|392.73|390.33|393.13|390.73|393.13|390.73|392.73|390.33|0
1647611420000|2022-03-18 13:50:20|392.73|390.33|391.92|389.52|392.73|390.33|391.92|389.52|0
1647611430000|2022-03-18 13:50:30|390.91|388.51|391.12|388.72|391.12|388.72|390.91|388.51|0
1647611440000|2022-03-18 13:50:40|391.32|388.92|392.12|389.72|392.73|390.33|391.32|388.92|0
1647611450000|2022-03-18 13:50:50|391.92|389.52|391.72|389.32|391.92|389.52|391.52|389.12|0
1647611460000|2022-03-18 13:51:00|391.52|389.12|393.74|391.34|393.74|391.34|391.52|389.12|0
1647611470000|2022-03-18 13:51:10|393.34|390.94|392.73|390.33|393.34|390.94|392.73|390.33|0
1647611480000|2022-03-18 13:51:20|393.34|390.94|393.13|390.73|393.34|390.94|393.13|390.73|0
1647611490000|2022-03-18 13:51:30|392.73|390.33|393.54|391.14|393.54|391.14|392.73|390.33|0
1647611500000|2022-03-18 13:51:40|393.34|390.94|393.13|390.73|393.54|391.14|393.13|390.73|0
1647611510000|2022-03-18 13:51:50|392.93|390.53|392.63|390.23|392.93|390.53|392.63|390.23|0
1647611520000|2022-03-18 13:52:00|392.73|390.33|392.73|390.33|393.24|390.84|392.73|390.33|0
1647611530000|2022-03-18 13:52:10|393.94|391.54|394.66|392.26|394.66|392.26|393.94|391.54|0
1647611540000|2022-03-18 13:52:20|394.55|392.15|393.94|391.54|394.55|392.15|393.94|391.54|0
1647611550000|2022-03-18 13:52:30|394.05|391.65|394.05|391.65|394.05|391.65|393.74|391.34|0
1647611560000|2022-03-18 13:52:40|394.35|391.95|394.95|392.55|395.16|392.76|394.35|391.95|0
1647611570000|2022-03-18 13:52:50|394.35|391.95|394.14|391.74|394.55|392.15|394.14|391.74|0
1647611580000|2022-03-18 13:53:00|394.55|392.15|395.56|393.16|395.56|393.16|394.55|392.15|0
1647611590000|2022-03-18 13:53:10|395.67|393.27|395.77|393.37|395.77|393.37|395.56|393.16|0
1647611600000|2022-03-18 13:53:20|396.17|393.77|396.28|393.88|396.37|393.97|396.17|393.77|0
1647611610000|2022-03-18 13:53:30|396.17|393.77|396.37|393.97|396.37|393.97|396.17|393.77|0
1647611620000|2022-03-18 13:53:40|396.98|394.58|397.39|394.99|397.39|394.99|396.78|394.38|0
1647611630000|2022-03-18 13:53:50|397.29|394.89|396.98|394.58|397.29|394.89|396.98|394.58|0
1647611640000|2022-03-18 13:54:00|396.17|393.77|395.46|393.06|396.17|393.77|395.46|393.06|0
1647611650000|2022-03-18 13:54:10|395.16|392.76|394.95|392.55|395.36|392.96|394.95|392.55|0
1647611660000|2022-03-18 13:54:20|395.16|392.76|395.56|393.16|395.56|393.16|395.16|392.76|0
1647611670000|2022-03-18 13:54:30|395.16|392.76|395.76|393.36|395.76|393.36|395.16|392.76|0
1647611680000|2022-03-18 13:54:40|396.07|393.67|396.37|393.97|396.37|393.97|396.07|393.67|0
1647611690000|2022-03-18 13:54:50|396.78|394.38|396.78|394.38|397.18|394.78|396.78|394.38|0
1647611700000|2022-03-18 13:55:00|396.17|393.77|395.16|392.76|396.58|394.18|395.16|392.76|0
1647611710000|2022-03-18 13:55:10|394.95|392.55|394.75|392.35|394.95|392.55|394.35|391.95|0
1647611720000|2022-03-18 13:55:20|394.95|392.55|394.75|392.35|394.95|392.55|394.75|392.35|0
1647611730000|2022-03-18 13:55:30|394.55|392.15|394.14|391.74|394.55|392.15|394.14|391.74|0
1647611740000|2022-03-18 13:55:40|394.35|391.95|394.55|392.15|394.75|392.35|394.35|391.95|0
1647611750000|2022-03-18 13:55:50|394.95|392.55|394.86|392.46|394.95|392.55|394.86|392.46|0
1647611760000|2022-03-18 13:56:00|394.95|392.55|394.14|391.74|394.95|392.55|394.14|391.74|0
1647611770000|2022-03-18 13:56:10|393.94|391.54|393.33|390.93|393.94|391.54|393.33|390.93|0
1647611780000|2022-03-18 13:56:20|393.74|391.34|394.75|392.35|394.75|392.35|393.74|391.34|0
1647611790000|2022-03-18 13:56:30|394.95|392.55|395.56|393.16|395.56|393.16|394.95|392.55|0
1647611800000|2022-03-18 13:56:40|395.46|393.06|394.95|392.55|395.56|393.16|394.95|392.55|0
1647611810000|2022-03-18 13:56:50|395.36|392.96|394.55|392.15|395.36|392.96|394.55|392.15|0
1647611820000|2022-03-18 13:57:00|394.95|392.55|395.26|392.86|396.07|393.67|394.95|392.55|0
1647611830000|2022-03-18 13:57:10|395.76|393.36|396.17|393.77|396.17|393.77|395.56|393.16|0
1647611840000|2022-03-18 13:57:20|396.78|394.38|396.48|394.08|396.78|394.38|396.17|393.77|0
1647611850000|2022-03-18 13:57:30|396.17|393.77|396.37|393.97|396.37|393.97|396.17|393.77|0
1647611860000|2022-03-18 13:57:40|396.57|394.17|395.76|393.36|396.57|394.17|395.76|393.36|0
1647611870000|2022-03-18 13:57:50|395.56|393.16|395.76|393.36|395.76|393.36|395.36|392.96|0
1647611880000|2022-03-18 13:58:00|396.57|394.17|396.78|394.38|396.78|394.38|396.57|394.17|0
1647611890000|2022-03-18 13:58:10|396.57|394.17|395.56|393.16|396.57|394.17|395.56|393.16|0
1647611900000|2022-03-18 13:58:20|396.17|393.77|396.37|393.97|396.37|393.97|396.17|393.77|0
1647611910000|2022-03-18 13:58:30|396.48|394.08|396.88|394.48|397.18|394.78|396.48|394.08|0
1647611920000|2022-03-18 13:58:40|396.78|394.38|397.18|394.78|397.18|394.78|396.78|394.38|0
1647611930000|2022-03-18 13:58:50|397.39|394.99|396.17|393.77|397.39|394.99|396.17|393.77|0
1647611940000|2022-03-18 13:59:00|394.55|392.15|393.94|391.54|394.55|392.15|393.94|391.54|0
1647611950000|2022-03-18 13:59:10|393.33|390.93|393.54|391.14|393.54|391.14|392.53|390.13|0
1647611960000|2022-03-18 13:59:20|393.03|390.63|392.23|389.83|393.03|390.63|392.23|389.83|0
1647611970000|2022-03-18 13:59:30|392.32|389.92|392.12|389.72|392.32|389.92|392.12|389.72|0
1647611980000|2022-03-18 13:59:40|392.63|390.23|391.52|389.12|392.63|390.23|391.42|389.02|0
1647611990000|2022-03-18 13:59:50|391.72|389.32|391.42|389.02|391.82|389.42|391.42|389.02|0
1647612000000|2022-03-18 14:00:00|390.71|388.31|391.31|388.91|391.31|388.91|390.71|388.31|0
1647612010000|2022-03-18 14:00:10|392.63|390.23|393.54|391.14|393.54|391.14|392.63|390.23|0
1647612020000|2022-03-18 14:00:20|393.03|390.63|392.02|389.62|393.24|390.84|392.02|389.62|0
1647612030000|2022-03-18 14:00:30|392.12|389.72|389.3|386.9|392.12|389.72|389.3|386.9|0
1647612040000|2022-03-18 14:00:40|389.1|386.7|388.49|386.09|389.1|386.7|387.89|385.49|0
1647612050000|2022-03-18 14:00:50|388.8|386.4|390.31|387.91|390.31|387.91|388.29|385.89|0
1647612060000|2022-03-18 14:01:00|389.9|387.5|389.7|387.3|389.9|387.5|389.5|387.1|0
1647612070000|2022-03-18 14:01:10|389.9|387.5|389.1|386.7|390.01|387.61|389.1|386.7|0
1647612080000|2022-03-18 14:01:20|389.3|386.9|389.7|387.3|390.1|387.7|389.3|386.9|0
1647612090000|2022-03-18 14:01:30|389.3|386.9|388.9|386.5|389.7|387.3|388.9|386.5|0
1647612100000|2022-03-18 14:01:40|388.69|386.29|388.49|386.09|388.69|386.29|388.29|385.89|0
1647612110000|2022-03-18 14:01:50|389.1|386.7|388.49|386.09|389.1|386.7|388.49|386.09|0
1647612120000|2022-03-18 14:02:00|388.29|385.89|387.09|384.69|388.4|386|387.09|384.69|0
1647612130000|2022-03-18 14:02:10|387.49|385.09|389.5|387.1|389.5|387.1|387.49|385.09|0
1647612140000|2022-03-18 14:02:20|389.1|386.7|390.91|388.51|390.91|388.51|389.1|386.7|0
1647612150000|2022-03-18 14:02:30|390.3|387.9|390.3|387.9|390.51|388.11|390.3|387.9|0
1647612160000|2022-03-18 14:02:40|389.7|387.3|389.5|387.1|389.9|387.5|389.5|387.1|0
1647612170000|2022-03-18 14:02:50|389.1|386.7|388.29|385.89|389.1|386.7|388.29|385.89|0
1647612180000|2022-03-18 14:03:00|388.49|386.09|388.29|385.89|388.9|386.5|388.29|385.89|0
1647612190000|2022-03-18 14:03:10|388.49|386.09|388.09|385.69|388.49|386.09|388.09|385.69|0
1647612200000|2022-03-18 14:03:20|387.79|385.39|386.89|384.49|387.79|385.39|386.89|384.49|0
1647612210000|2022-03-18 14:03:30|386.48|384.08|386.69|384.29|386.89|384.49|386.08|383.68|0
1647612220000|2022-03-18 14:03:40|386.48|384.08|386.48|384.08|386.89|384.49|386.48|384.08|0
1647612230000|2022-03-18 14:03:50|386.39|383.99|386.89|384.49|386.89|384.49|386.39|383.99|0
1647612240000|2022-03-18 14:04:00|386.48|384.08|385.88|383.48|386.48|384.08|385.88|383.48|0
1647612250000|2022-03-18 14:04:10|384.88|382.48|383.08|380.68|384.88|382.48|383.08|380.68|0
1647612260000|2022-03-18 14:04:20|384.28|381.88|385.08|382.68|385.08|382.68|384.28|381.88|0
1647612270000|2022-03-18 14:04:30|384.88|382.48|385.08|382.68|385.08|382.68|384.68|382.28|0
1647612280000|2022-03-18 14:04:40|384.88|382.48|385.28|382.88|385.28|382.88|384.68|382.28|0
1647612290000|2022-03-18 14:04:50|385.08|382.68|385.08|382.68|385.28|382.88|385.08|382.68|0
1647612300000|2022-03-18 14:05:00|385.48|383.08|385.48|383.08|385.88|383.48|385.48|383.08|0
1647612310000|2022-03-18 14:05:10|385.39|382.99|385.39|382.99|385.68|383.28|385.39|382.99|0
1647612320000|2022-03-18 14:05:20|384.88|382.48|384.48|382.08|384.88|382.48|384.48|382.08|0
1647612330000|2022-03-18 14:05:30|384.68|382.28|385.28|382.88|385.28|382.88|384.48|382.08|0
1647612340000|2022-03-18 14:05:40|384.88|382.48|385.08|382.68|385.08|382.68|384.68|382.28|0
1647612350000|2022-03-18 14:05:50|384.98|382.58|385.48|383.08|385.48|383.08|384.88|382.48|0
1647612360000|2022-03-18 14:06:00|384.88|382.48|384.88|382.48|385.08|382.68|384.68|382.28|0
1647612370000|2022-03-18 14:06:10|385.48|383.08|385.68|383.28|385.68|383.28|385.28|382.88|0
1647612380000|2022-03-18 14:06:20|385.48|383.08|384.88|382.48|385.48|383.08|384.88|382.48|0
1647612390000|2022-03-18 14:06:30|385.18|382.78|385.08|382.68|385.48|383.08|385.08|382.68|0
1647612400000|2022-03-18 14:06:40|384.68|382.28|384.68|382.28|384.68|382.28|384.48|382.08|0
1647612410000|2022-03-18 14:06:50|385.68|383.28|385.28|382.88|385.68|383.28|385.08|382.68|0
1647612420000|2022-03-18 14:07:00|385.08|382.68|384.68|382.28|385.08|382.68|384.68|382.28|0
1647612430000|2022-03-18 14:07:10|384.78|382.38|384.68|382.28|384.78|382.38|384.68|382.28|0
1647612440000|2022-03-18 14:07:20|384.48|382.08|384.48|382.08|384.48|382.08|384.28|381.88|0
1647612450000|2022-03-18 14:07:30|384.88|382.48|384.68|382.28|384.88|382.48|384.48|382.08|0
1647612460000|2022-03-18 14:07:40|384.88|382.48|384.58|382.18|384.88|382.48|384.58|382.18|0
1647612470000|2022-03-18 14:07:50|384.68|382.28|384.78|382.38|384.88|382.48|384.68|382.28|0
1647612480000|2022-03-18 14:08:00|384.88|382.48|382.48|380.08|384.88|382.48|382.48|380.08|0
1647612490000|2022-03-18 14:08:10|382.68|380.28|383.78|381.38|383.78|381.38|382.68|380.28|0
1647612500000|2022-03-18 14:08:20|383.48|381.08|384.28|381.88|384.28|381.88|383.48|381.08|0
1647612510000|2022-03-18 14:08:30|384.08|381.68|383.88|381.48|384.08|381.68|383.68|381.28|0
1647612520000|2022-03-18 14:08:40|384.08|381.68|384.28|381.88|384.48|382.08|384.08|381.68|0
1647612530000|2022-03-18 14:08:50|384.88|382.48|384.68|382.28|385.08|382.68|384.68|382.28|0
1647612540000|2022-03-18 14:09:00|384.48|382.08|384.68|382.28|384.68|382.28|384.48|382.08|0
1647612550000|2022-03-18 14:09:10|384.88|382.48|384.48|382.08|385.08|382.68|384.48|382.08|0
1647612560000|2022-03-18 14:09:20|384.68|382.28|383.88|381.48|384.68|382.28|383.88|381.48|0
1647612570000|2022-03-18 14:09:30|383.68|381.28|384.48|382.08|384.48|382.08|383.68|381.28|0
1647612580000|2022-03-18 14:09:40|384.28|381.88|384.18|381.78|384.68|382.28|384.18|381.78|0
1647612590000|2022-03-18 14:09:50|384.08|381.68|383.48|381.08|384.08|381.68|383.48|381.08|0
1647612600000|2022-03-18 14:10:00|383.08|380.68|383.28|380.88|383.28|380.88|383.08|380.68|0
1647612610000|2022-03-18 14:10:10|383.38|380.98|381.08|378.68|383.38|380.98|381.08|378.68|0
1647612620000|2022-03-18 14:10:20|380.29|377.89|379.69|377.29|380.29|377.89|379.69|377.29|0
1647612630000|2022-03-18 14:10:30|379.29|376.89|376|373.6|379.29|376.89|376|373.6|0
1647612640000|2022-03-18 14:10:40|376.77|374.37|377.77|375.37|377.77|375.37|376.77|374.37|0
1647612650000|2022-03-18 14:10:50|377.57|375.17|377.17|374.77|377.57|375.17|376.97|374.57|0
1647612660000|2022-03-18 14:11:00|376.97|374.57|375.93|373.53|376.97|374.57|375.53|373.13|0
1647612670000|2022-03-18 14:11:10|376.14|373.74|375.73|373.33|376.14|373.74|375.73|373.33|0
1647612680000|2022-03-18 14:11:20|375.53|373.13|376.14|373.74|376.14|373.74|375.53|373.13|0
1647612690000|2022-03-18 14:11:30|375.93|373.53|375.93|373.53|376.54|374.14|375.93|373.53|0
1647612700000|2022-03-18 14:11:40|376.14|373.74|376.34|373.94|376.34|373.94|376.14|373.74|0
1647612710000|2022-03-18 14:11:50|375.93|373.53|376.14|373.74|376.34|373.94|375.53|373.13|0
1647612720000|2022-03-18 14:12:00|375.93|373.53|375.93|373.53|376.14|373.74|375.93|373.53|0
1647612730000|2022-03-18 14:12:10|376.04|373.64|376.14|373.74|376.14|373.74|375.73|373.33|0
1647612740000|2022-03-18 14:12:20|376.04|373.64|374.53|372.13|376.04|373.64|374.53|372.13|0
1647612750000|2022-03-18 14:12:30|374.32|371.92|374.73|372.33|374.73|372.33|374.32|371.92|0
1647612760000|2022-03-18 14:12:40|374.93|372.53|375.33|372.93|375.53|373.13|374.93|372.53|0
1647612770000|2022-03-18 14:12:50|375.53|373.13|374.53|372.13|375.53|373.13|374.53|372.13|0
1647612780000|2022-03-18 14:13:00|374.43|372.03|373.72|371.32|374.53|372.13|373.72|371.32|0
1647612790000|2022-03-18 14:13:10|373.92|371.52|373.92|371.52|374.32|371.92|373.92|371.52|0
1647612800000|2022-03-18 14:13:20|374.12|371.72|374.93|372.53|374.93|372.53|374.12|371.72|0
1647612810000|2022-03-18 14:13:30|374.73|372.33|376.34|373.94|376.34|373.94|374.73|372.33|0
1647612820000|2022-03-18 14:13:40|376.74|374.34|377.34|374.94|377.55|375.15|376.74|374.34|0
1647612830000|2022-03-18 14:13:50|377.55|375.15|377.95|375.55|377.95|375.55|377.55|375.15|0
1647612840000|2022-03-18 14:14:00|378.35|375.95|376.94|374.54|378.35|375.95|376.94|374.54|0
1647612850000|2022-03-18 14:14:10|377.14|374.74|376.74|374.34|377.14|374.74|376.74|374.34|0
1647612860000|2022-03-18 14:14:20|377.75|375.35|377.95|375.55|378.05|375.65|377.75|375.35|0
1647612870000|2022-03-18 14:14:30|378.05|375.65|377.95|375.55|378.05|375.65|377.55|375.15|0
1647612880000|2022-03-18 14:14:40|377.85|375.45|378.15|375.75|378.15|375.75|377.85|375.45|0
1647612890000|2022-03-18 14:14:50|378.76|376.36|378.96|376.56|379.27|376.87|378.76|376.36|0
1647612900000|2022-03-18 14:15:00|379.27|376.87|377.95|375.55|379.27|376.87|377.95|375.55|0
1647612910000|2022-03-18 14:15:10|378.35|375.95|378.55|376.15|379.16|376.76|378.35|375.95|0
1647612920000|2022-03-18 14:15:20|378.96|376.56|378.96|376.56|378.96|376.56|378.55|376.15|0
1647612930000|2022-03-18 14:15:30|379.16|376.76|379.36|376.96|379.36|376.96|379.06|376.66|0
1647612940000|2022-03-18 14:15:40|379.16|376.76|379.57|377.17|379.97|377.57|379.16|376.76|0
1647612950000|2022-03-18 14:15:50|379.77|377.37|379.57|377.17|379.97|377.57|379.57|377.17|0
1647612960000|2022-03-18 14:16:00|379.77|377.37|379.87|377.47|379.87|377.47|379.16|376.76|0
1647612970000|2022-03-18 14:16:10|379.36|376.96|380.17|377.77|380.17|377.77|379.36|376.96|0
1647612980000|2022-03-18 14:16:20|379.97|377.57|380.98|378.58|380.98|378.58|379.97|377.57|0
1647612990000|2022-03-18 14:16:30|381.18|378.78|381.18|378.78|381.18|378.78|380.98|378.58|0
1647613000000|2022-03-18 14:16:40|381.39|378.99|381.79|379.39|381.79|379.39|381.39|378.99|0
1647613010000|2022-03-18 14:16:50|382.2|379.8|382.4|380|382.4|380|382|379.6|0
1647613020000|2022-03-18 14:17:00|382.2|379.8|381.99|379.59|382.2|379.8|381.99|379.59|0
1647613030000|2022-03-18 14:17:10|382.81|380.41|383.01|380.61|383.01|380.61|382.81|380.41|0
1647613040000|2022-03-18 14:17:20|382.91|380.51|382.4|380|382.91|380.51|382.4|380|0
1647613050000|2022-03-18 14:17:30|382.6|380.2|382.81|380.41|382.81|380.41|382.4|380|0
1647613060000|2022-03-18 14:17:40|382.6|380.2|382.6|380.2|382.6|380.2|382.2|379.8|0
1647613070000|2022-03-18 14:17:50|382.81|380.41|381.99|379.59|382.81|380.41|381.99|379.59|0
1647613080000|2022-03-18 14:18:00|381.39|378.99|381.99|379.59|381.99|379.59|381.39|378.99|0
1647613090000|2022-03-18 14:18:10|382.2|379.8|382.4|380|382.4|380|381.99|379.59|0
1647613100000|2022-03-18 14:18:20|382.6|380.2|382.2|379.8|382.6|380.2|382.2|379.8|0
1647613110000|2022-03-18 14:18:30|382.4|380|382.6|380.2|382.6|380.2|382.4|380|0
1647613120000|2022-03-18 14:18:40|382.4|380|382.81|380.41|382.81|380.41|382.4|380|0
1647613130000|2022-03-18 14:18:50|383.01|380.61|384.23|381.83|384.23|381.83|383.01|380.61|0
1647613140000|2022-03-18 14:19:00|384.43|382.03|384.43|382.03|384.63|382.23|384.43|382.03|0
1647613150000|2022-03-18 14:19:10|384.54|382.14|384.84|382.44|384.84|382.44|384.54|382.14|0
1647613160000|2022-03-18 14:19:20|384.94|382.54|385.04|382.64|385.04|382.64|384.84|382.44|0
1647613170000|2022-03-18 14:19:30|384.84|382.44|383.21|380.81|384.84|382.44|383.21|380.81|0
1647613180000|2022-03-18 14:19:40|383.52|381.12|382.6|380.2|383.52|381.12|382.6|380.2|0
1647613190000|2022-03-18 14:19:50|383.01|380.61|383.01|380.61|383.21|380.81|383.01|380.61|0
1647613200000|2022-03-18 14:20:00|382.91|380.51|383.41|381.01|383.52|381.12|382.91|380.51|0
1647613210000|2022-03-18 14:20:10|384.02|381.62|384.23|381.83|384.23|381.83|384.02|381.62|0
1647613220000|2022-03-18 14:20:20|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1647613230000|2022-03-18 14:20:30|384.23|381.83|384.43|382.03|384.43|382.03|384.23|381.83|0
1647613240000|2022-03-18 14:20:40|384.84|382.44|384.84|382.44|384.94|382.54|384.63|382.23|0
1647613250000|2022-03-18 14:20:50|385.45|383.05|385.04|382.64|385.45|383.05|385.04|382.64|0
1647613260000|2022-03-18 14:21:00|385.24|382.84|385.55|383.15|385.55|383.15|385.24|382.84|0
1647613270000|2022-03-18 14:21:10|385.24|382.84|385.45|383.05|385.65|383.25|385.24|382.84|0
1647613280000|2022-03-18 14:21:20|385.55|383.15|385.86|383.46|385.86|383.46|385.55|383.15|0
1647613290000|2022-03-18 14:21:30|386.06|383.66|385.24|382.84|386.06|383.66|385.24|382.84|0
1647613300000|2022-03-18 14:21:40|384.63|382.23|384.63|382.23|384.63|382.23|384.43|382.03|0
1647613310000|2022-03-18 14:21:50|384.43|382.03|385.04|382.64|385.04|382.64|384.43|382.03|0
1647613320000|2022-03-18 14:22:00|385.15|382.75|385.04|382.64|385.15|382.75|385.04|382.64|0
1647613330000|2022-03-18 14:22:10|384.74|382.34|383.01|380.61|384.74|382.34|383.01|380.61|0
1647613340000|2022-03-18 14:22:20|382.8|380.4|382.2|379.8|382.8|380.4|381.99|379.59|0
1647613350000|2022-03-18 14:22:30|381.99|379.59|381.99|379.59|382.4|380|381.99|379.59|0
1647613360000|2022-03-18 14:22:40|381.79|379.39|381.79|379.39|381.79|379.39|381.69|379.29|0
1647613370000|2022-03-18 14:22:50|381.99|379.59|381.18|378.78|381.99|379.59|381.08|378.68|0
1647613380000|2022-03-18 14:23:00|381.38|378.98|380.57|378.17|381.38|378.98|380.57|378.17|0
1647613390000|2022-03-18 14:23:10|380.78|378.38|380.48|378.08|380.78|378.38|380.37|377.97|0
1647613400000|2022-03-18 14:23:20|380.37|377.97|380.27|377.87|380.37|377.97|380.17|377.77|0
1647613410000|2022-03-18 14:23:30|381.79|379.39|382.2|379.8|382.3|379.9|381.79|379.39|0
1647613420000|2022-03-18 14:23:40|382.4|380|382.2|379.8|382.4|380|382.2|379.8|0
1647613430000|2022-03-18 14:23:50|381.79|379.39|380.57|378.17|381.79|379.39|380.57|378.17|0
1647613440000|2022-03-18 14:24:00|380.88|378.48|381.59|379.19|381.59|379.19|380.78|378.38|0
1647613450000|2022-03-18 14:24:10|381.38|378.98|382.4|380|382.4|380|381.38|378.98|0
1647613460000|2022-03-18 14:24:20|381.99|379.59|382.6|380.2|382.6|380.2|381.59|379.19|0
1647613470000|2022-03-18 14:24:30|382.4|380|381.79|379.39|382.4|380|381.79|379.39|0
1647613480000|2022-03-18 14:24:40|381.59|379.19|381.79|379.39|381.99|379.59|381.59|379.19|0
1647613490000|2022-03-18 14:24:50|382.19|379.79|382.3|379.9|382.3|379.9|382.19|379.79|0
1647613500000|2022-03-18 14:25:00|382.4|380|381.99|379.59|383.01|380.61|381.99|379.59|0
1647613510000|2022-03-18 14:25:10|381.79|379.39|381.79|379.39|381.79|379.39|381.59|379.19|0
1647613520000|2022-03-18 14:25:20|381.18|378.78|381.18|378.78|381.18|378.78|380.78|378.38|0
1647613530000|2022-03-18 14:25:30|381.38|378.98|380.98|378.58|381.38|378.98|380.98|378.58|0
1647613540000|2022-03-18 14:25:40|380.78|378.38|380.57|378.17|380.78|378.38|380.57|378.17|0
1647613550000|2022-03-18 14:25:50|380.98|378.58|380.37|377.97|380.98|378.58|380.17|377.77|0
1647613560000|2022-03-18 14:26:00|380.78|378.38|381.99|379.59|381.99|379.59|380.78|378.38|0
1647613570000|2022-03-18 14:26:10|382.19|379.79|381.99|379.59|382.19|379.79|381.79|379.39|0
1647613580000|2022-03-18 14:26:20|381.79|379.39|382.19|379.79|382.19|379.79|381.59|379.19|0
1647613590000|2022-03-18 14:26:30|381.38|378.98|381.29|378.89|381.59|379.19|381.29|378.89|0
1647613600000|2022-03-18 14:26:40|381.18|378.78|380.88|378.48|381.18|378.78|380.88|378.48|0
1647613610000|2022-03-18 14:26:50|380.78|378.38|380.17|377.77|380.78|378.38|380.17|377.77|0
1647613620000|2022-03-18 14:27:00|379.97|377.57|381.79|379.39|381.79|379.39|379.97|377.57|0
1647613630000|2022-03-18 14:27:10|381.99|379.59|381.59|379.19|381.99|379.59|381.59|379.19|0
1647613640000|2022-03-18 14:27:20|380.98|378.58|381.79|379.39|381.79|379.39|380.98|378.58|0
1647613650000|2022-03-18 14:27:30|381.99|379.59|382.6|380.2|382.6|380.2|381.99|379.59|0
1647613660000|2022-03-18 14:27:40|382.3|379.9|381.99|379.59|382.4|380|381.99|379.59|0
1647613670000|2022-03-18 14:27:50|381.79|379.39|381.79|379.39|381.99|379.59|381.79|379.39|0
1647613680000|2022-03-18 14:28:00|381.59|379.19|380.98|378.58|381.59|379.19|380.98|378.58|0
1647613690000|2022-03-18 14:28:10|381.18|378.78|381.79|379.39|381.79|379.39|381.18|378.78|0
1647613700000|2022-03-18 14:28:20|381.59|379.19|381.79|379.39|382.19|379.79|381.59|379.19|0
1647613710000|2022-03-18 14:28:30|381.59|379.19|381.99|379.59|381.99|379.59|381.59|379.19|0
1647613720000|2022-03-18 14:28:40|381.79|379.39|381.59|379.19|381.79|379.39|381.38|378.98|0
1647613730000|2022-03-18 14:28:50|382.19|379.79|381.38|378.98|382.19|379.79|381.38|378.98|0
1647613740000|2022-03-18 14:29:00|381.18|378.78|380.88|378.48|381.18|378.78|380.77|378.37|0
1647613750000|2022-03-18 14:29:10|380.77|378.37|381.79|379.39|381.79|379.39|380.77|378.37|0
1647613760000|2022-03-18 14:29:20|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1647613770000|2022-03-18 14:29:30|381.38|378.98|381.38|378.98|381.38|378.98|381.28|378.88|0
1647613780000|2022-03-18 14:29:40|381.18|378.78|382.19|379.79|382.19|379.79|381.18|378.78|0
1647613790000|2022-03-18 14:29:50|381.79|379.39|381.79|379.39|381.99|379.59|381.38|378.98|0
1647613800000|2022-03-18 14:30:00|381.99|379.59|380.98|378.58|381.99|379.59|380.77|378.37|0
1647613810000|2022-03-18 14:30:10|381.18|378.78|382.6|380.2|383|380.6|381.18|378.78|0
1647613820000|2022-03-18 14:30:20|382.8|380.4|382.8|380.4|382.8|380.4|382.6|380.2|0
1647613830000|2022-03-18 14:30:30|383|380.6|382.8|380.4|383|380.6|382.4|380|0
1647613840000|2022-03-18 14:30:40|382.6|380.2|381.79|379.39|382.6|380.2|381.79|379.39|0
1647613850000|2022-03-18 14:30:50|382.19|379.79|381.58|379.18|382.19|379.79|381.58|379.18|0
1647613860000|2022-03-18 14:31:00|381.38|378.98|381.79|379.39|382.19|379.79|381.38|378.98|0
1647613870000|2022-03-18 14:31:10|381.38|378.98|381.79|379.39|381.79|379.39|381.18|378.78|0
1647613880000|2022-03-18 14:31:20|381.58|379.18|381.79|379.39|381.99|379.59|381.58|379.18|0
1647613890000|2022-03-18 14:31:30|381.58|379.18|380.77|378.37|381.58|379.18|380.77|378.37|0
1647613900000|2022-03-18 14:31:40|381.18|378.78|380.57|378.17|381.18|378.78|380.57|378.17|0
1647613910000|2022-03-18 14:31:50|380.37|377.97|379.15|376.75|380.37|377.97|379.15|376.75|0
1647613920000|2022-03-18 14:32:00|378.55|376.15|378.55|376.15|378.55|376.15|378.14|375.74|0
1647613930000|2022-03-18 14:32:10|378.45|376.05|379.36|376.96|379.36|376.96|378.45|376.05|0
1647613940000|2022-03-18 14:32:20|379.96|377.56|379.76|377.36|380.77|378.37|379.76|377.36|0
1647613950000|2022-03-18 14:32:30|379.96|377.56|380.77|378.37|380.88|378.48|379.96|377.56|0
1647613960000|2022-03-18 14:32:40|380.57|378.17|380.37|377.97|380.57|378.17|380.37|377.97|0
1647613970000|2022-03-18 14:32:50|380.17|377.77|380.57|378.17|380.57|378.17|380.17|377.77|0
1647613980000|2022-03-18 14:33:00|380.17|377.77|380.07|377.67|380.17|377.77|379.96|377.56|0
1647613990000|2022-03-18 14:33:10|380.37|377.97|381.18|378.78|381.18|378.78|380.37|377.97|0
1647614000000|2022-03-18 14:33:20|380.98|378.58|381.79|379.39|381.79|379.39|380.98|378.58|0
1647614010000|2022-03-18 14:33:30|382.39|379.99|383.41|381.01|383.41|381.01|382.39|379.99|0
1647614020000|2022-03-18 14:33:40|383.61|381.21|383|380.6|383.61|381.21|383|380.6|0
1647614030000|2022-03-18 14:33:50|382.19|379.79|382.19|379.79|382.6|380.2|382.19|379.79|0
1647614040000|2022-03-18 14:34:00|381.89|379.49|382.39|379.99|382.39|379.99|381.89|379.49|0
1647614050000|2022-03-18 14:34:10|383.41|381.01|383.72|381.32|383.72|381.32|383.31|380.91|0
1647614060000|2022-03-18 14:34:20|383.61|381.21|383.21|380.81|384.22|381.82|383.21|380.81|0
1647614070000|2022-03-18 14:34:30|382.7|380.3|382.19|379.79|382.7|380.3|382.19|379.79|0
1647614080000|2022-03-18 14:34:40|382.39|379.99|383.61|381.21|383.61|381.21|382.19|379.79|0
1647614090000|2022-03-18 14:34:50|383.82|381.42|383.21|380.81|383.82|381.42|383.21|380.81|0
1647614100000|2022-03-18 14:35:00|383.61|381.21|382.39|379.99|383.61|381.21|382.39|379.99|0
1647614110000|2022-03-18 14:35:10|382.6|380.2|382.8|380.4|382.8|380.4|382.6|380.2|0
1647614120000|2022-03-18 14:35:20|382.39|379.99|383|380.6|383|380.6|382.39|379.99|0
1647614130000|2022-03-18 14:35:30|382.6|380.2|382.91|380.51|382.91|380.51|382.6|380.2|0
1647614140000|2022-03-18 14:35:40|383|380.6|382.8|380.4|383.21|380.81|382.8|380.4|0
1647614150000|2022-03-18 14:35:50|383|380.6|383.61|381.21|383.61|381.21|383|380.6|0
1647614160000|2022-03-18 14:36:00|383.21|380.81|384.63|382.23|384.63|382.23|383.21|380.81|0
1647614170000|2022-03-18 14:36:10|385.04|382.64|385.34|382.94|385.34|382.94|384.83|382.43|0
1647614180000|2022-03-18 14:36:20|385.85|383.45|386.66|384.26|386.66|384.26|385.85|383.45|0
1647614190000|2022-03-18 14:36:30|386.87|384.47|386.87|384.47|387.28|384.88|386.87|384.47|0
1647614200000|2022-03-18 14:36:40|386.46|384.06|386.46|384.06|386.46|384.06|386.05|383.65|0
1647614210000|2022-03-18 14:36:50|387.28|384.88|386.66|384.26|387.28|384.88|386.66|384.26|0
1647614220000|2022-03-18 14:37:00|386.46|384.06|386.46|384.06|386.87|384.47|386.46|384.06|0
1647614230000|2022-03-18 14:37:10|387.07|384.67|387.48|385.08|387.48|385.08|387.07|384.67|0
1647614240000|2022-03-18 14:37:20|387.28|384.88|388.09|385.69|388.09|385.69|387.28|384.88|0
1647614250000|2022-03-18 14:37:30|388.71|386.31|389.32|386.92|389.32|386.92|388.71|386.31|0
1647614260000|2022-03-18 14:37:40|389.73|387.33|389.11|386.71|390.14|387.74|389.11|386.71|0
1647614270000|2022-03-18 14:37:50|389.52|387.12|389.32|386.92|389.52|387.12|389.32|386.92|0
1647614280000|2022-03-18 14:38:00|388.91|386.51|388.5|386.1|388.91|386.51|388.3|385.9|0
1647614290000|2022-03-18 14:38:10|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1647614300000|2022-03-18 14:38:20|388.3|385.9|388.3|385.9|388.3|385.9|388.3|385.9|0
1647614310000|2022-03-18 14:38:30|388.09|385.69|388.91|386.51|388.91|386.51|388.09|385.69|0
1647614320000|2022-03-18 14:38:40|389.52|387.12|389.93|387.53|389.93|387.53|389.42|387.02|0
1647614330000|2022-03-18 14:38:50|390.14|387.74|390.14|387.74|390.14|387.74|390.04|387.64|0
1647614340000|2022-03-18 14:39:00|389.93|387.53|389.52|387.12|390.55|388.15|389.52|387.12|0
1647614350000|2022-03-18 14:39:10|388.91|386.51|388.5|386.1|389.32|386.92|388.5|386.1|0
1647614360000|2022-03-18 14:39:20|388.91|386.51|388.5|386.1|388.91|386.51|388.5|386.1|0
1647614370000|2022-03-18 14:39:30|389.11|386.71|389.11|386.71|389.11|386.71|388.91|386.51|0
1647614380000|2022-03-18 14:39:40|389.32|386.92|389.32|386.92|389.32|386.92|389.11|386.71|0
1647614390000|2022-03-18 14:39:50|388.91|386.51|389.02|386.62|389.02|386.62|388.7|386.3|0
1647614400000|2022-03-18 14:40:00|389.32|386.92|389.11|386.71|389.32|386.92|389.11|386.71|0
1647614410000|2022-03-18 14:40:10|389.52|387.12|389.93|387.53|389.93|387.53|389.52|387.12|0
1647614420000|2022-03-18 14:40:20|390.14|387.74|389.93|387.53|390.14|387.74|389.93|387.53|0
1647614430000|2022-03-18 14:40:30|389.73|387.33|390.95|388.55|390.95|388.55|389.73|387.33|0
1647614440000|2022-03-18 14:40:40|391.16|388.76|390.75|388.35|391.16|388.76|390.75|388.35|0
1647614450000|2022-03-18 14:40:50|390.55|388.15|390.86|388.46|390.86|388.46|390.55|388.15|0
1647614460000|2022-03-18 14:41:00|389.93|387.53|388.2|385.8|389.93|387.53|388.2|385.8|0
1647614470000|2022-03-18 14:41:10|388.5|386.1|388.24|385.84|388.5|386.1|387.94|385.54|0
1647614480000|2022-03-18 14:41:20|387.83|385.43|386.81|384.41|387.83|385.43|386.81|384.41|0
1647614490000|2022-03-18 14:41:30|387.22|384.82|386.81|384.41|387.22|384.82|386.81|384.41|0
1647614500000|2022-03-18 14:41:40|387.01|384.61|386.4|384|387.01|384.61|386.4|384|0
1647614510000|2022-03-18 14:41:50|386.2|383.8|386.6|384.2|386.6|384.2|386.2|383.8|0
1647614520000|2022-03-18 14:42:00|385.58|383.18|385.99|383.59|385.99|383.59|385.18|382.78|0
1647614530000|2022-03-18 14:42:10|386.4|384|386.81|384.41|386.81|384.41|386.4|384|0
1647614540000|2022-03-18 14:42:20|387.22|384.82|387.22|384.82|387.22|384.82|387.01|384.61|0
1647614550000|2022-03-18 14:42:30|387.42|385.02|386.71|384.31|387.42|385.02|386.71|384.31|0
1647614560000|2022-03-18 14:42:40|386.2|383.8|385.69|383.29|386.2|383.8|385.58|383.18|0
1647614570000|2022-03-18 14:42:50|385.58|383.18|385.58|383.18|385.79|383.39|385.58|383.18|0
1647614580000|2022-03-18 14:43:00|385.17|382.77|385.38|382.98|385.38|382.98|385.17|382.77|0
1647614590000|2022-03-18 14:43:10|385.28|382.88|384.36|381.96|385.28|382.88|384.36|381.96|0
1647614600000|2022-03-18 14:43:20|384.56|382.16|385.17|382.77|385.17|382.77|384.16|381.76|0
1647614610000|2022-03-18 14:43:30|384.87|382.47|384.77|382.37|384.87|382.47|384.77|382.37|0
1647614620000|2022-03-18 14:43:40|384.97|382.57|385.58|383.18|385.58|383.18|384.97|382.57|0
1647614630000|2022-03-18 14:43:50|385.17|382.77|385.58|383.18|385.58|383.18|385.17|382.77|0
1647614640000|2022-03-18 14:44:00|385.79|383.39|385.17|382.77|385.79|383.39|385.17|382.77|0
1647614650000|2022-03-18 14:44:10|385.38|382.98|385.99|383.59|385.99|383.59|385.38|382.98|0
1647614660000|2022-03-18 14:44:20|386.19|383.79|386.19|383.79|386.4|384|386.19|383.79|0
1647614670000|2022-03-18 14:44:30|385.99|383.59|386.19|383.79|386.19|383.79|385.79|383.39|0
1647614680000|2022-03-18 14:44:40|386.6|384.2|386.6|384.2|386.6|384.2|386.4|384|0
1647614690000|2022-03-18 14:44:50|386.4|384|386.19|383.79|386.4|384|386.19|383.79|0
1647614700000|2022-03-18 14:45:00|386.81|384.41|385.17|382.77|386.81|384.41|385.17|382.77|0
1647614710000|2022-03-18 14:45:10|385.38|382.98|385.38|382.98|385.79|383.39|385.38|382.98|0
1647614720000|2022-03-18 14:45:20|385.17|382.77|385.17|382.77|385.17|382.77|384.87|382.47|0
1647614730000|2022-03-18 14:45:30|384.97|382.57|385.58|383.18|385.58|383.18|384.67|382.27|0
1647614740000|2022-03-18 14:45:40|385.79|383.39|385.99|383.59|386.4|384|385.79|383.39|0
1647614750000|2022-03-18 14:45:50|386.19|383.79|385.58|383.18|386.4|384|385.58|383.18|0
1647614760000|2022-03-18 14:46:00|385.38|382.98|385.17|382.77|385.38|382.98|385.17|382.77|0
1647614770000|2022-03-18 14:46:10|384.77|382.37|385.38|382.98|385.38|382.98|384.36|381.96|0
1647614780000|2022-03-18 14:46:20|384.77|382.37|384.97|382.57|384.97|382.57|384.77|382.37|0
1647614790000|2022-03-18 14:46:30|384.87|382.47|385.17|382.77|385.38|382.98|384.87|382.47|0
1647614800000|2022-03-18 14:46:40|385.69|383.29|385.79|383.39|385.79|383.39|385.69|383.29|0
1647614810000|2022-03-18 14:46:50|385.28|382.88|384.77|382.37|385.38|382.98|384.77|382.37|0
1647614820000|2022-03-18 14:47:00|384.56|382.16|384.15|381.75|384.56|382.16|384.15|381.75|0
1647614830000|2022-03-18 14:47:10|383.75|381.35|384.77|382.37|384.77|382.37|383.75|381.35|0
1647614840000|2022-03-18 14:47:20|385.17|382.77|385.48|383.08|385.48|383.08|384.97|382.57|0
1647614850000|2022-03-18 14:47:30|385.17|382.77|385.38|382.98|385.79|383.39|385.17|382.77|0
1647614860000|2022-03-18 14:47:40|384.97|382.57|385.48|383.08|385.48|383.08|384.97|382.57|0
1647614870000|2022-03-18 14:47:50|385.38|382.98|384.97|382.57|385.38|382.98|384.97|382.57|0
1647614880000|2022-03-18 14:48:00|384.56|382.16|383.54|381.14|384.56|382.16|383.54|381.14|0
1647614890000|2022-03-18 14:48:10|383.75|381.35|384.15|381.75|384.36|381.96|383.75|381.35|0
1647614900000|2022-03-18 14:48:20|383.95|381.55|383.75|381.35|383.95|381.55|383.54|381.14|0
1647614910000|2022-03-18 14:48:30|383.54|381.14|384.15|381.75|384.15|381.75|383.54|381.14|0
1647614920000|2022-03-18 14:48:40|384.36|381.96|384.56|382.16|384.56|382.16|384.36|381.96|0
1647614930000|2022-03-18 14:48:50|384.76|382.36|385.07|382.67|385.07|382.67|384.76|382.36|0
1647614940000|2022-03-18 14:49:00|385.17|382.77|385.38|382.98|385.38|382.98|384.97|382.57|0
1647614950000|2022-03-18 14:49:10|385.78|383.38|386.19|383.79|386.19|383.79|385.78|383.38|0
1647614960000|2022-03-18 14:49:20|386.4|384|386.19|383.79|386.6|384.2|386.19|383.79|0
1647614970000|2022-03-18 14:49:30|385.78|383.38|386.81|384.41|387.01|384.61|385.78|383.38|0
1647614980000|2022-03-18 14:49:40|387.01|384.61|388.34|385.94|388.34|385.94|387.01|384.61|0
1647614990000|2022-03-18 14:49:50|388.24|385.84|388.85|386.45|388.85|386.45|388.24|385.84|0
1647615000000|2022-03-18 14:50:00|389.26|386.86|389.67|387.27|389.67|387.27|389.26|386.86|0
1647615010000|2022-03-18 14:50:10|389.88|387.48|390.9|388.5|390.9|388.5|389.88|387.48|0
1647615020000|2022-03-18 14:50:20|391.11|388.71|391.52|389.12|391.93|389.53|391.11|388.71|0
1647615030000|2022-03-18 14:50:30|391.11|388.71|390.08|387.68|391.11|388.71|389.47|387.07|0
1647615040000|2022-03-18 14:50:40|389.88|387.48|388.24|385.84|389.88|387.48|388.24|385.84|0
1647615050000|2022-03-18 14:50:50|388.03|385.63|387.93|385.53|388.03|385.63|387.93|385.53|0
1647615060000|2022-03-18 14:51:00|388.44|386.04|387.83|385.43|388.44|386.04|387.62|385.22|0
1647615070000|2022-03-18 14:51:10|389.06|386.66|390.08|387.68|390.08|387.68|388.85|386.45|0
1647615080000|2022-03-18 14:51:20|389.47|387.07|390.08|387.68|390.08|387.68|389.47|387.07|0
1647615090000|2022-03-18 14:51:30|389.57|387.17|389.67|387.27|389.67|387.27|388.65|386.25|0
1647615100000|2022-03-18 14:51:40|390.08|387.68|389.26|386.86|390.08|387.68|389.26|386.86|0
1647615110000|2022-03-18 14:51:50|389.16|386.76|388.85|386.45|389.26|386.86|388.85|386.45|0
1647615120000|2022-03-18 14:52:00|388.44|386.04|389.67|387.27|389.67|387.27|388.44|386.04|0
1647615130000|2022-03-18 14:52:10|389.47|387.07|390.29|387.89|390.29|387.89|389.47|387.07|0
1647615140000|2022-03-18 14:52:20|389.26|386.86|389.46|387.06|389.46|387.06|389.26|386.86|0
1647615150000|2022-03-18 14:52:30|389.06|386.66|389.26|386.86|389.46|387.06|388.85|386.45|0
1647615160000|2022-03-18 14:52:40|389.06|386.66|389.26|386.86|389.46|387.06|389.06|386.66|0
1647615170000|2022-03-18 14:52:50|389.46|387.06|389.87|387.47|390.08|387.68|389.46|387.06|0
1647615180000|2022-03-18 14:53:00|389.26|386.86|387.83|385.43|389.26|386.86|387.83|385.43|0
1647615190000|2022-03-18 14:53:10|387.62|385.22|387.42|385.02|387.62|385.22|387.42|385.02|0
1647615200000|2022-03-18 14:53:20|387.62|385.22|387.01|384.61|387.62|385.22|387.01|384.61|0
1647615210000|2022-03-18 14:53:30|386.8|384.4|386.8|384.4|387.01|384.61|386.8|384.4|0
1647615220000|2022-03-18 14:53:40|386.91|384.51|387.42|385.02|387.42|385.02|386.6|384.2|0
1647615230000|2022-03-18 14:53:50|387.52|385.12|387.42|385.02|387.83|385.43|387.42|385.02|0
1647615240000|2022-03-18 14:54:00|387.83|385.43|387.42|385.02|387.83|385.43|387.01|384.61|0
1647615250000|2022-03-18 14:54:10|387.21|384.81|387.01|384.61|387.21|384.81|386.91|384.51|0
1647615260000|2022-03-18 14:54:20|387.21|384.81|387.01|384.61|387.21|384.81|387.01|384.61|0
1647615270000|2022-03-18 14:54:30|387.42|385.02|386.8|384.4|387.42|385.02|386.8|384.4|0
1647615280000|2022-03-18 14:54:40|386.6|384.2|386.8|384.4|386.8|384.4|386.6|384.2|0
1647615290000|2022-03-18 14:54:50|386.6|384.2|386.19|383.79|386.6|384.2|386.19|383.79|0
1647615300000|2022-03-18 14:55:00|386.3|383.9|386.6|384.2|386.6|384.2|386.19|383.79|0
1647615310000|2022-03-18 14:55:10|387.42|385.02|387.01|384.61|387.42|385.02|387.01|384.61|0
1647615320000|2022-03-18 14:55:20|387.21|384.81|387.62|385.22|387.62|385.22|387.21|384.81|0
1647615330000|2022-03-18 14:55:30|387.42|385.02|385.58|383.18|387.42|385.02|385.37|382.97|0
1647615340000|2022-03-18 14:55:40|385.99|383.59|385.17|382.77|385.99|383.59|385.17|382.77|0
1647615350000|2022-03-18 14:55:50|384.97|382.57|385.07|382.67|385.07|382.67|384.97|382.57|0
1647615360000|2022-03-18 14:56:00|385.37|382.97|385.17|382.77|385.78|383.38|385.17|382.77|0
1647615370000|2022-03-18 14:56:10|384.97|382.57|384.56|382.16|384.97|382.57|384.56|382.16|0
1647615380000|2022-03-18 14:56:20|384.35|381.95|384.35|381.95|384.97|382.57|384.35|381.95|0
1647615390000|2022-03-18 14:56:30|383.95|381.55|383.74|381.34|383.95|381.55|383.74|381.34|0
1647615400000|2022-03-18 14:56:40|384.35|381.95|384.15|381.75|384.35|381.95|383.95|381.55|0
1647615410000|2022-03-18 14:56:50|383.95|381.55|383.34|380.94|383.95|381.55|383.34|380.94|0
1647615420000|2022-03-18 14:57:00|382.73|380.33|383.03|380.63|383.13|380.73|382.73|380.33|0
1647615430000|2022-03-18 14:57:10|382.93|380.53|383.34|380.94|383.34|380.94|382.93|380.53|0
1647615440000|2022-03-18 14:57:20|382.93|380.53|382.93|380.53|382.93|380.53|382.73|380.33|0
1647615450000|2022-03-18 14:57:30|382.73|380.33|382.93|380.53|382.93|380.53|382.73|380.33|0
1647615460000|2022-03-18 14:57:40|383.34|380.94|382.52|380.12|383.34|380.94|382.52|380.12|0
1647615470000|2022-03-18 14:57:50|382.73|380.33|382.63|380.23|382.73|380.33|382.32|379.92|0
1647615480000|2022-03-18 14:58:00|382.52|380.12|383.95|381.55|383.95|381.55|382.52|380.12|0
1647615490000|2022-03-18 14:58:10|384.15|381.75|384.15|381.75|384.15|381.75|383.74|381.34|0
1647615500000|2022-03-18 14:58:20|384.35|381.95|384.15|381.75|384.35|381.95|383.95|381.55|0
1647615510000|2022-03-18 14:58:30|384.35|381.95|384.15|381.75|384.35|381.95|383.95|381.55|0
1647615520000|2022-03-18 14:58:40|383.74|381.34|383.95|381.55|384.35|381.95|383.74|381.34|0
1647615530000|2022-03-18 14:58:50|384.35|381.95|384.56|382.16|384.76|382.36|384.35|381.95|0
1647615540000|2022-03-18 14:59:00|384.76|382.36|384.96|382.56|384.96|382.56|384.56|382.16|0
1647615550000|2022-03-18 14:59:10|384.56|382.16|383.74|381.34|384.56|382.16|383.74|381.34|0
1647615560000|2022-03-18 14:59:20|383.95|381.55|384.76|382.36|384.76|382.36|383.95|381.55|0
1647615570000|2022-03-18 14:59:30|384.56|382.16|384.46|382.06|384.56|382.16|384.46|382.06|0
1647615580000|2022-03-18 14:59:40|384.15|381.75|384.15|381.75|384.35|381.95|384.15|381.75|0
1647615590000|2022-03-18 14:59:50|384.35|381.95|383.64|381.24|384.35|381.95|383.64|381.24|0
1647615600000|2022-03-18 15:00:00|383.44|381.04|384.35|381.95|384.35|381.95|383.44|381.04|0
1647615610000|2022-03-18 15:00:10|384.15|381.75|384.15|381.75|384.15|381.75|383.54|381.14|0
1647615620000|2022-03-18 15:00:20|383.44|381.04|381.3|378.9|383.44|381.04|381.3|378.9|0
1647615630000|2022-03-18 15:00:30|381.91|379.51|380.9|378.5|381.91|379.51|380.9|378.5|0
1647615640000|2022-03-18 15:00:40|380.29|377.89|380.29|377.89|380.29|377.89|380.29|377.89|0
1647615650000|2022-03-18 15:00:50|380.49|378.09|380.08|377.68|380.49|378.09|380.08|377.68|0
1647615660000|2022-03-18 15:01:00|380.49|378.09|381.5|379.1|381.5|379.1|380.49|378.09|0
1647615670000|2022-03-18 15:01:10|381.71|379.31|380.69|378.29|381.71|379.31|380.49|378.09|0
1647615680000|2022-03-18 15:01:20|380.49|378.09|380.29|377.89|380.49|378.09|380.29|377.89|0
1647615690000|2022-03-18 15:01:30|380.49|378.09|381.1|378.7|381.1|378.7|380.49|378.09|0
1647615700000|2022-03-18 15:01:40|380.69|378.29|380.29|377.89|380.69|378.29|380.29|377.89|0
1647615710000|2022-03-18 15:01:50|380.08|377.68|380.29|377.89|380.29|377.89|379.88|377.48|0
1647615720000|2022-03-18 15:02:00|380.08|377.68|379.47|377.07|380.08|377.68|379.47|377.07|0
1647615730000|2022-03-18 15:02:10|379.68|377.28|379.07|376.67|379.68|377.28|379.07|376.67|0
1647615740000|2022-03-18 15:02:20|378.87|376.47|379.38|376.98|379.47|377.07|378.87|376.47|0
1647615750000|2022-03-18 15:02:30|379.47|377.07|379.07|376.67|379.47|377.07|379.07|376.67|0
1647615760000|2022-03-18 15:02:40|378.87|376.47|379.78|377.38|379.88|377.48|378.87|376.47|0
1647615770000|2022-03-18 15:02:50|379.88|377.48|379.58|377.18|379.88|377.48|379.58|377.18|0
1647615780000|2022-03-18 15:03:00|379.47|377.07|379.88|377.48|379.88|377.48|379.47|377.07|0
1647615790000|2022-03-18 15:03:10|379.47|377.07|379.88|377.48|379.88|377.48|379.47|377.07|0
1647615800000|2022-03-18 15:03:20|379.68|377.28|379.88|377.48|379.88|377.48|379.47|377.07|0
1647615810000|2022-03-18 15:03:30|379.68|377.28|380.29|377.89|380.69|378.29|379.68|377.28|0
1647615820000|2022-03-18 15:03:40|380.49|378.09|379.88|377.48|380.49|378.09|379.47|377.07|0
1647615830000|2022-03-18 15:03:50|379.68|377.28|379.58|377.18|379.68|377.28|379.47|377.07|0
1647615840000|2022-03-18 15:04:00|380.29|377.89|379.88|377.48|380.29|377.89|379.88|377.48|0
1647615850000|2022-03-18 15:04:10|379.47|377.07|378.66|376.26|379.47|377.07|378.66|376.26|0
1647615860000|2022-03-18 15:04:20|378.46|376.06|378.87|376.47|378.87|376.47|378.46|376.06|0
1647615870000|2022-03-18 15:04:30|378.46|376.06|378.46|376.06|378.66|376.26|378.46|376.06|0
1647615880000|2022-03-18 15:04:40|378.66|376.26|379.27|376.87|379.27|376.87|378.66|376.26|0
1647615890000|2022-03-18 15:04:50|379.47|377.07|378.87|376.47|379.47|377.07|378.87|376.47|0
1647615900000|2022-03-18 15:05:00|378.77|376.37|379.47|377.07|379.68|377.28|378.77|376.37|0
1647615910000|2022-03-18 15:05:10|379.68|377.28|380.08|377.68|380.08|377.68|379.68|377.28|0
1647615920000|2022-03-18 15:05:20|380.28|377.88|380.28|377.88|380.28|377.88|380.08|377.68|0
1647615930000|2022-03-18 15:05:30|380.49|378.09|379.88|377.48|380.49|378.09|379.88|377.48|0
1647615940000|2022-03-18 15:05:40|380.08|377.68|380.28|377.88|380.28|377.88|380.08|377.68|0
1647615950000|2022-03-18 15:05:50|380.49|378.09|380.19|377.79|380.49|378.09|380.19|377.79|0
1647615960000|2022-03-18 15:06:00|380.08|377.68|380.28|377.88|380.28|377.88|380.08|377.68|0
1647615970000|2022-03-18 15:06:10|380.08|377.68|380.28|377.88|380.49|378.09|380.08|377.68|0
1647615980000|2022-03-18 15:06:20|379.88|377.48|379.68|377.28|380.08|377.68|379.58|377.18|0
1647615990000|2022-03-18 15:06:30|379.58|377.18|379.07|376.67|379.58|377.18|379.07|376.67|0
1647616000000|2022-03-18 15:06:40|379.27|376.87|378.77|376.37|379.27|376.87|378.77|376.37|0
1647616010000|2022-03-18 15:06:50|378.66|376.26|377.85|375.45|378.66|376.26|377.85|375.45|0
1647616020000|2022-03-18 15:07:00|377.45|375.05|377.25|374.85|377.45|375.05|377.04|374.64|0
1647616030000|2022-03-18 15:07:10|376.84|374.44|377.04|374.64|377.04|374.64|376.64|374.24|0
1647616040000|2022-03-18 15:07:20|377.45|375.05|377.04|374.64|377.65|375.25|377.04|374.64|0
1647616050000|2022-03-18 15:07:30|376.84|374.44|376.84|374.44|376.84|374.44|376.64|374.24|0
1647616060000|2022-03-18 15:07:40|377.04|374.64|377.65|375.25|377.65|375.25|377.04|374.64|0
1647616070000|2022-03-18 15:07:50|376.84|374.44|376.44|374.04|376.84|374.44|376.44|374.04|0
1647616080000|2022-03-18 15:08:00|376.64|374.24|376.24|373.84|376.64|374.24|376.24|373.84|0
1647616090000|2022-03-18 15:08:10|376.44|374.04|375.83|373.43|376.44|374.04|375.83|373.43|0
1647616100000|2022-03-18 15:08:20|375.63|373.23|376.64|374.24|376.64|374.24|375.63|373.23|0
1647616110000|2022-03-18 15:08:30|376.24|373.84|376.03|373.63|376.24|373.84|376.03|373.63|0
1647616120000|2022-03-18 15:08:40|376.14|373.74|376.14|373.74|376.24|373.84|376.03|373.63|0
1647616130000|2022-03-18 15:08:50|376.44|374.04|376.44|374.04|376.44|374.04|376.24|373.84|0
1647616140000|2022-03-18 15:09:00|376.64|374.24|376.24|373.84|376.64|374.24|376.24|373.84|0
1647616150000|2022-03-18 15:09:10|376.84|374.44|377.04|374.64|377.04|374.64|376.84|374.44|0
1647616160000|2022-03-18 15:09:20|377.25|374.85|377.25|374.85|377.45|375.05|377.25|374.85|0
1647616170000|2022-03-18 15:09:30|377.45|375.05|377.04|374.64|377.45|375.05|377.04|374.64|0
1647616180000|2022-03-18 15:09:40|377.25|374.85|377.25|374.85|377.45|375.05|377.15|374.75|0
1647616190000|2022-03-18 15:09:50|377.45|375.05|377.25|374.85|377.45|375.05|377.25|374.85|0
1647616200000|2022-03-18 15:10:00|377.15|374.75|376.84|374.44|377.15|374.75|376.84|374.44|0
1647616210000|2022-03-18 15:10:10|377.25|374.85|377.65|375.25|377.65|375.25|377.25|374.85|0
1647616220000|2022-03-18 15:10:20|377.45|375.05|377.85|375.45|377.85|375.45|377.45|375.05|0
1647616230000|2022-03-18 15:10:30|378.05|375.65|377.85|375.45|378.05|375.65|377.65|375.25|0
1647616240000|2022-03-18 15:10:40|377.65|375.25|378.66|376.26|378.66|376.26|377.65|375.25|0
1647616250000|2022-03-18 15:10:50|379.07|376.67|378.26|375.86|379.07|376.67|378.26|375.86|0
1647616260000|2022-03-18 15:11:00|378.66|376.26|378.46|376.06|378.66|376.26|378.26|375.86|0
1647616270000|2022-03-18 15:11:10|378.66|376.26|378.26|375.86|378.86|376.46|378.26|375.86|0
1647616280000|2022-03-18 15:11:20|378.46|376.06|378.86|376.46|378.86|376.46|378.46|376.06|0
1647616290000|2022-03-18 15:11:30|378.46|376.06|378.46|376.06|378.46|376.06|378.26|375.86|0
1647616300000|2022-03-18 15:11:40|378.26|375.86|378.05|375.65|378.26|375.86|378.05|375.65|0
1647616310000|2022-03-18 15:11:50|377.75|375.35|377.04|374.64|377.75|375.35|377.04|374.64|0
1647616320000|2022-03-18 15:12:00|376.84|374.44|376.64|374.24|376.84|374.44|376.64|374.24|0
1647616330000|2022-03-18 15:12:10|376.84|374.44|377.04|374.64|377.04|374.64|376.84|374.44|0
1647616340000|2022-03-18 15:12:20|376.74|374.34|376.44|374.04|376.84|374.44|376.44|374.04|0
1647616350000|2022-03-18 15:12:30|376.03|373.63|375.83|373.43|376.03|373.63|375.83|373.43|0
1647616360000|2022-03-18 15:12:40|376.03|373.63|376.03|373.63|376.23|373.83|376.03|373.63|0
1647616370000|2022-03-18 15:12:50|376.23|373.83|375.63|373.23|376.23|373.83|375.63|373.23|0
1647616380000|2022-03-18 15:13:00|375.83|373.43|375.63|373.23|376.03|373.63|375.63|373.23|0
1647616390000|2022-03-18 15:13:10|375.83|373.43|375.83|373.43|375.83|373.43|375.63|373.23|0
1647616400000|2022-03-18 15:13:20|375.43|373.03|374.82|372.42|375.43|373.03|374.62|372.22|0
1647616410000|2022-03-18 15:13:30|375.02|372.62|375.23|372.83|375.23|372.83|375.02|372.62|0
1647616420000|2022-03-18 15:13:40|374.82|372.42|375.23|372.83|375.33|372.93|374.82|372.42|0
1647616430000|2022-03-18 15:13:50|375.02|372.62|375.23|372.83|375.23|372.83|375.02|372.62|0
1647616440000|2022-03-18 15:14:00|374.82|372.42|374.62|372.22|374.82|372.42|374.42|372.02|0
1647616450000|2022-03-18 15:14:10|374.82|372.42|375.22|372.82|375.22|372.82|374.82|372.42|0
1647616460000|2022-03-18 15:14:20|375.33|372.93|375.73|373.33|375.73|373.33|375.33|372.93|0
1647616470000|2022-03-18 15:14:30|375.63|373.23|376.44|374.04|376.44|374.04|375.63|373.23|0
1647616480000|2022-03-18 15:14:40|376.64|374.24|377.65|375.25|377.65|375.25|376.64|374.24|0
1647616490000|2022-03-18 15:14:50|377.85|375.45|378.66|376.26|378.66|376.26|377.85|375.45|0
1647616500000|2022-03-18 15:15:00|378.46|376.06|379.27|376.87|379.27|376.87|378.46|376.06|0
1647616510000|2022-03-18 15:15:10|379.78|377.38|379.47|377.07|379.88|377.48|379.06|376.66|0
1647616520000|2022-03-18 15:15:20|379.27|376.87|379.06|376.66|379.27|376.87|378.86|376.46|0
1647616530000|2022-03-18 15:15:30|378.86|376.46|378.86|376.46|379.47|377.07|378.86|376.46|0
1647616540000|2022-03-18 15:15:40|379.06|376.66|378.05|375.65|379.06|376.66|378.05|375.65|0
1647616550000|2022-03-18 15:15:50|377.65|375.25|378.25|375.85|378.25|375.85|377.65|375.25|0
1647616560000|2022-03-18 15:16:00|377.96|375.56|377.85|375.45|378.46|376.06|377.85|375.45|0
1647616570000|2022-03-18 15:16:10|378.56|376.16|378.36|375.96|378.56|376.16|378.25|375.85|0
1647616580000|2022-03-18 15:16:20|378.25|375.85|380.48|378.08|380.48|378.08|378.25|375.85|0
1647616590000|2022-03-18 15:16:30|381.7|379.3|381.3|378.9|381.7|379.3|381.09|378.69|0
1647616600000|2022-03-18 15:16:40|381.7|379.3|380.69|378.29|381.7|379.3|380.69|378.29|0
1647616610000|2022-03-18 15:16:50|380.08|377.68|381.3|378.9|381.3|378.9|380.08|377.68|0
1647616620000|2022-03-18 15:17:00|381.09|378.69|380.69|378.29|381.09|378.69|380.69|378.29|0
1647616630000|2022-03-18 15:17:10|380.08|377.68|379.78|377.38|380.08|377.68|379.78|377.38|0
1647616640000|2022-03-18 15:17:20|379.87|377.47|380.69|378.29|380.69|378.29|379.87|377.47|0
1647616650000|2022-03-18 15:17:30|380.48|378.08|379.87|377.47|380.48|378.08|379.87|377.47|0
1647616660000|2022-03-18 15:17:40|380.08|377.68|379.67|377.27|380.08|377.68|379.67|377.27|0
1647616670000|2022-03-18 15:17:50|379.87|377.47|380.59|378.19|380.59|378.19|379.87|377.47|0
1647616680000|2022-03-18 15:18:00|380.48|378.08|380.99|378.59|381.09|378.69|380.48|378.08|0
1647616690000|2022-03-18 15:18:10|380.89|378.49|380.28|377.88|380.89|378.49|380.28|377.88|0
1647616700000|2022-03-18 15:18:20|380.48|378.08|379.87|377.47|380.48|378.08|379.87|377.47|0
1647616710000|2022-03-18 15:18:30|380.28|377.88|380.08|377.68|380.59|378.19|380.08|377.68|0
1647616720000|2022-03-18 15:18:40|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1647616730000|2022-03-18 15:18:50|379.67|377.27|379.47|377.07|379.67|377.27|379.47|377.07|0
1647616740000|2022-03-18 15:19:00|379.27|376.87|378.46|376.06|379.47|377.07|378.25|375.85|0
1647616750000|2022-03-18 15:19:10|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1647616760000|2022-03-18 15:19:20|377.65|375.25|377.85|375.45|377.85|375.45|377.44|375.04|0
1647616770000|2022-03-18 15:19:30|377.44|375.04|377.04|374.64|377.44|375.04|377.04|374.64|0
1647616780000|2022-03-18 15:19:40|376.84|374.44|376.64|374.24|376.84|374.44|376.64|374.24|0
1647616790000|2022-03-18 15:19:50|377.24|374.84|377.24|374.84|377.44|375.04|377.24|374.84|0
1647616800000|2022-03-18 15:20:00|376.94|374.54|378.66|376.26|378.86|376.46|376.94|374.54|0
1647616810000|2022-03-18 15:20:10|378.05|375.65|381.29|378.89|381.29|378.89|378.05|375.65|0
1647616820000|2022-03-18 15:20:20|380.89|378.49|381.7|379.3|381.9|379.5|380.89|378.49|0
1647616830000|2022-03-18 15:20:30|381.5|379.1|380.89|378.49|381.5|379.1|380.89|378.49|0
1647616840000|2022-03-18 15:20:40|379.67|377.27|379.67|377.27|379.67|377.27|379.47|377.07|0
1647616850000|2022-03-18 15:20:50|378.66|376.26|378.66|376.26|378.66|376.26|378.25|375.85|0
1647616860000|2022-03-18 15:21:00|378.97|376.57|379.67|377.27|380.48|378.08|378.97|376.57|0
1647616870000|2022-03-18 15:21:10|380.08|377.68|380.38|377.98|380.38|377.98|380.08|377.68|0
1647616880000|2022-03-18 15:21:20|380.28|377.88|380.08|377.68|380.28|377.88|380.08|377.68|0
1647616890000|2022-03-18 15:21:30|380.28|377.88|380.28|377.88|380.38|377.98|380.08|377.68|0
1647616900000|2022-03-18 15:21:40|380.08|377.68|380.08|377.68|380.48|378.08|380.08|377.68|0
1647616910000|2022-03-18 15:21:50|379.87|377.47|380.08|377.68|380.48|378.08|379.87|377.47|0
1647616920000|2022-03-18 15:22:00|379.78|377.38|379.87|377.47|379.87|377.47|379.78|377.38|0
1647616930000|2022-03-18 15:22:10|380.08|377.68|380.48|378.08|380.48|378.08|379.87|377.47|0
1647616940000|2022-03-18 15:22:20|380.28|377.88|379.87|377.47|380.28|377.88|379.87|377.47|0
1647616950000|2022-03-18 15:22:30|380.08|377.68|380.68|378.28|380.89|378.49|380.08|377.68|0
1647616960000|2022-03-18 15:22:40|380.48|378.08|381.09|378.69|381.09|378.69|380.48|378.08|0
1647616970000|2022-03-18 15:22:50|380.89|378.49|381.29|378.89|381.5|379.1|380.89|378.49|0
1647616980000|2022-03-18 15:23:00|381.09|378.69|381.29|378.89|381.29|378.89|380.68|378.28|0
1647616990000|2022-03-18 15:23:10|381.7|379.3|381.29|378.89|381.7|379.3|381.29|378.89|0
1647617000000|2022-03-18 15:23:20|381.5|379.1|380.89|378.49|381.5|379.1|380.89|378.49|0
1647617010000|2022-03-18 15:23:30|381.09|378.69|381.09|378.69|381.09|378.69|380.89|378.49|0
1647617020000|2022-03-18 15:23:40|381.5|379.1|381.29|378.89|381.5|379.1|381.29|378.89|0
1647617030000|2022-03-18 15:23:50|381.09|378.69|380.89|378.49|381.09|378.69|380.68|378.28|0
1647617040000|2022-03-18 15:24:00|380.68|378.28|381.29|378.89|381.29|378.89|380.48|378.08|0
1647617050000|2022-03-18 15:24:10|380.99|378.59|380.89|378.49|380.99|378.59|380.59|378.19|0
1647617060000|2022-03-18 15:24:20|380.68|378.28|381.09|378.69|381.29|378.89|380.68|378.28|0
1647617070000|2022-03-18 15:24:30|380.89|378.49|380.48|378.08|381.09|378.69|380.48|378.08|0
1647617080000|2022-03-18 15:24:40|380.38|377.98|380.48|378.08|380.48|378.08|380.38|377.98|0
1647617090000|2022-03-18 15:24:50|380.68|378.28|380.89|378.49|381.09|378.69|380.68|378.28|0
1647617100000|2022-03-18 15:25:00|380.07|377.67|381.09|378.69|381.09|378.69|380.07|377.67|0
1647617110000|2022-03-18 15:25:10|381.29|378.89|381.09|378.69|381.29|378.89|381.09|378.69|0
1647617120000|2022-03-18 15:25:20|380.89|378.49|381.9|379.5|382.1|379.7|380.89|378.49|0
1647617130000|2022-03-18 15:25:30|381.7|379.3|380.68|378.28|381.9|379.5|380.68|378.28|0
1647617140000|2022-03-18 15:25:40|380.48|378.08|380.48|378.08|380.48|378.08|380.28|377.88|0
1647617150000|2022-03-18 15:25:50|380.68|378.28|381.29|378.89|381.6|379.2|380.68|378.28|0
1647617160000|2022-03-18 15:26:00|380.48|378.08|380.28|377.88|380.48|378.08|380.07|377.67|0
1647617170000|2022-03-18 15:26:10|380.07|377.67|379.87|377.47|380.28|377.88|379.87|377.47|0
1647617180000|2022-03-18 15:26:20|380.28|377.88|380.18|377.78|380.28|377.88|380.18|377.78|0
1647617190000|2022-03-18 15:26:30|379.87|377.47|380.89|378.49|380.89|378.49|379.87|377.47|0
1647617200000|2022-03-18 15:26:40|381.49|379.09|382.31|379.91|382.31|379.91|381.49|379.09|0
1647617210000|2022-03-18 15:26:50|382.71|380.31|382.92|380.52|382.92|380.52|382.31|379.91|0
1647617220000|2022-03-18 15:27:00|382.71|380.31|384.14|381.74|384.14|381.74|382.71|380.31|0
1647617230000|2022-03-18 15:27:10|384.25|381.85|384.14|381.74|384.34|381.94|384.14|381.74|0
1647617240000|2022-03-18 15:27:20|384.55|382.15|384.34|381.94|384.55|382.15|384.34|381.94|0
1647617250000|2022-03-18 15:27:30|384.55|382.15|382.92|380.52|384.55|382.15|382.92|380.52|0
1647617260000|2022-03-18 15:27:40|382.62|380.22|382.92|380.52|382.92|380.52|382.62|380.22|0
1647617270000|2022-03-18 15:27:50|382.51|380.11|382.92|380.52|382.92|380.52|382.51|380.11|0
1647617280000|2022-03-18 15:28:00|383.73|381.33|383.73|381.33|383.73|381.33|383.32|380.92|0
1647617290000|2022-03-18 15:28:10|383.53|381.13|382.92|380.52|383.53|381.13|382.92|380.52|0
1647617300000|2022-03-18 15:28:20|383.12|380.72|382.62|380.22|383.12|380.72|382.62|380.22|0
1647617310000|2022-03-18 15:28:30|382.31|379.91|381.9|379.5|382.31|379.91|381.9|379.5|0
1647617320000|2022-03-18 15:28:40|381.7|379.3|381.49|379.09|381.7|379.3|381.29|378.89|0
1647617330000|2022-03-18 15:28:50|381.29|378.89|381.8|379.4|381.8|379.4|381.29|378.89|0
1647617340000|2022-03-18 15:29:00|381.9|379.5|381.09|378.69|381.9|379.5|380.48|378.08|0
1647617350000|2022-03-18 15:29:10|380.88|378.48|381.09|378.69|381.09|378.69|380.88|378.48|0
1647617360000|2022-03-18 15:29:20|381.19|378.79|380.48|378.08|381.19|378.79|380.48|378.08|0
1647617370000|2022-03-18 15:29:30|380.68|378.28|380.28|377.88|380.68|378.28|380.28|377.88|0
1647617380000|2022-03-18 15:29:40|380.48|378.08|381.09|378.69|381.49|379.09|380.48|378.08|0
1647617390000|2022-03-18 15:29:50|381.29|378.89|381.29|378.89|381.29|378.89|380.68|378.28|0
1647617400000|2022-03-18 15:30:00|381.49|379.09|380.88|378.48|381.49|379.09|380.88|378.48|0
1647617410000|2022-03-18 15:30:10|380.38|377.98|380.07|377.67|380.48|378.08|380.07|377.67|0
1647617420000|2022-03-18 15:30:20|379.87|377.47|378.65|376.25|379.87|377.47|378.65|376.25|0
1647617430000|2022-03-18 15:30:30|378.25|375.85|378.45|376.05|378.45|376.05|378.05|375.65|0
1647617440000|2022-03-18 15:30:40|378.25|375.85|378.65|376.25|378.65|376.25|378.05|375.65|0
1647617450000|2022-03-18 15:30:50|378.76|376.36|379.06|376.66|379.06|376.66|378.76|376.36|0
1647617460000|2022-03-18 15:31:00|378.86|376.46|378.05|375.65|378.86|376.46|378.05|375.65|0
1647617470000|2022-03-18 15:31:10|378.25|375.85|378.86|376.46|378.86|376.46|378.25|375.85|0
1647617480000|2022-03-18 15:31:20|379.06|376.66|379.67|377.27|379.87|377.47|379.06|376.66|0
1647617490000|2022-03-18 15:31:30|379.06|376.66|378.65|376.25|379.06|376.66|378.65|376.25|0
1647617500000|2022-03-18 15:31:40|378.25|375.85|378.25|375.85|378.25|375.85|378.05|375.65|0
1647617510000|2022-03-18 15:31:50|378.35|375.95|378.35|375.95|378.35|375.95|378.25|375.85|0
1647617520000|2022-03-18 15:32:00|378.45|376.05|379.46|377.06|379.46|377.06|378.45|376.05|0
1647617530000|2022-03-18 15:32:10|378.86|376.46|379.46|377.06|379.57|377.17|378.86|376.46|0
1647617540000|2022-03-18 15:32:20|379.06|376.66|379.67|377.27|379.67|377.27|379.06|376.66|0
1647617550000|2022-03-18 15:32:30|379.46|377.06|378.25|375.85|379.46|377.06|378.25|375.85|0
1647617560000|2022-03-18 15:32:40|378.05|375.65|378.25|375.85|378.25|375.85|378.05|375.65|0
1647617570000|2022-03-18 15:32:50|377.84|375.44|377.84|375.44|377.84|375.44|377.64|375.24|0
1647617580000|2022-03-18 15:33:00|378.05|375.65|378.05|375.65|378.25|375.85|378.05|375.65|0
1647617590000|2022-03-18 15:33:10|377.84|375.44|377.84|375.44|378.05|375.65|377.84|375.44|0
1647617600000|2022-03-18 15:33:20|378.05|375.65|377.44|375.04|378.05|375.65|377.44|375.04|0
1647617610000|2022-03-18 15:33:30|377.24|374.84|376.43|374.03|377.24|374.84|376.43|374.03|0
1647617620000|2022-03-18 15:33:40|376.63|374.23|377.24|374.84|377.75|375.35|376.63|374.23|0
1647617630000|2022-03-18 15:33:50|376.83|374.43|377.24|374.84|377.24|374.84|376.83|374.43|0
1647617640000|2022-03-18 15:34:00|376.83|374.43|376.63|374.23|376.83|374.43|376.43|374.03|0
1647617650000|2022-03-18 15:34:10|376.83|374.43|377.03|374.63|377.34|374.94|376.83|374.43|0
1647617660000|2022-03-18 15:34:20|376.43|374.03|376.63|374.23|376.83|374.43|376.43|374.03|0
1647617670000|2022-03-18 15:34:30|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1647617680000|2022-03-18 15:34:40|377.03|374.63|377.44|375.04|377.64|375.24|377.03|374.63|0
1647617690000|2022-03-18 15:34:50|377.64|375.24|377.44|375.04|377.64|375.24|377.44|375.04|0
1647617700000|2022-03-18 15:35:00|377.64|375.24|378.05|375.65|378.05|375.65|377.44|375.04|0
1647617710000|2022-03-18 15:35:10|377.64|375.24|377.64|375.24|377.84|375.44|377.44|375.04|0
1647617720000|2022-03-18 15:35:20|378.05|375.65|378.85|376.45|378.85|376.45|378.05|375.65|0
1647617730000|2022-03-18 15:35:30|379.06|376.66|378.85|376.45|379.06|376.66|378.85|376.45|0
1647617740000|2022-03-18 15:35:40|378.65|376.25|378.85|376.45|378.96|376.56|378.65|376.25|0
1647617750000|2022-03-18 15:35:50|378.65|376.25|378.45|376.05|378.65|376.25|378.45|376.05|0
1647617760000|2022-03-18 15:36:00|377.64|375.24|377.44|375.04|377.84|375.44|377.44|375.04|0
1647617770000|2022-03-18 15:36:10|377.84|375.44|377.44|375.04|378.04|375.64|377.44|375.04|0
1647617780000|2022-03-18 15:36:20|377.03|374.63|376.43|374.03|377.03|374.63|376.43|374.03|0
1647617790000|2022-03-18 15:36:30|376.63|374.23|376.83|374.43|376.83|374.43|376.23|373.83|0
1647617800000|2022-03-18 15:36:40|376.63|374.23|376.43|374.03|376.73|374.33|376.43|374.03|0
1647617810000|2022-03-18 15:36:50|375.82|373.42|373|370.6|376.02|373.62|372.4|370|0
1647617820000|2022-03-18 15:37:00|373.4|371|376.23|373.83|376.23|373.83|373.4|371|0
1647617830000|2022-03-18 15:37:10|376.53|374.13|374.61|372.21|376.53|374.13|374.61|372.21|0
1647617840000|2022-03-18 15:37:20|375.01|372.61|375.32|372.92|375.82|373.42|375.01|372.61|0
1647617850000|2022-03-18 15:37:30|375.62|373.22|374.61|372.21|375.62|373.22|374.61|372.21|0
1647617860000|2022-03-18 15:37:40|374.41|372.01|375.01|372.61|375.22|372.82|374.41|372.01|0
1647617870000|2022-03-18 15:37:50|374.11|371.71|374.31|371.91|374.31|371.91|374.01|371.61|0
1647617880000|2022-03-18 15:38:00|374.21|371.81|373.2|370.8|374.21|371.81|373.2|370.8|0
1647617890000|2022-03-18 15:38:10|373.4|371|374.21|371.81|374.41|372.01|373.4|371|0
1647617900000|2022-03-18 15:38:20|374.41|372.01|374.61|372.21|374.61|372.21|374.21|371.81|0
1647617910000|2022-03-18 15:38:30|375.01|372.61|371.79|369.39|375.01|372.61|371.79|369.39|0
1647617920000|2022-03-18 15:38:40|372.8|370.4|372.4|370|373.31|370.91|372.4|370|0
1647617930000|2022-03-18 15:38:50|373.2|370.8|374.01|371.61|374.01|371.61|372.5|370.1|0
1647617940000|2022-03-18 15:39:00|373.81|371.41|373.51|371.11|373.81|371.41|373|370.6|0
1647617950000|2022-03-18 15:39:10|373.81|371.41|373.6|371.2|374.51|372.11|373.6|371.2|0
1647617960000|2022-03-18 15:39:20|373.8|371.4|373.71|371.31|373.8|371.4|373.6|371.2|0
1647617970000|2022-03-18 15:39:30|373.4|371|374.61|372.21|374.81|372.41|373.4|371|0
1647617980000|2022-03-18 15:39:40|374.72|372.32|375.62|373.22|375.62|373.22|374.72|372.32|0
1647617990000|2022-03-18 15:39:50|375.42|373.02|375.32|372.92|375.62|373.22|375.32|372.92|0
1647618000000|2022-03-18 15:40:00|376.02|373.62|377.84|375.44|377.84|375.44|375.82|373.42|0
1647618010000|2022-03-18 15:40:10|378.25|375.85|378.35|375.95|378.45|376.05|378.25|375.85|0
1647618020000|2022-03-18 15:40:20|378.04|375.64|378.15|375.75|378.15|375.75|377.64|375.24|0
1647618030000|2022-03-18 15:40:30|378.45|376.05|378.04|375.64|378.65|376.25|378.04|375.64|0
1647618040000|2022-03-18 15:40:40|377.95|375.55|379.06|376.66|379.06|376.66|377.95|375.55|0
1647618050000|2022-03-18 15:40:50|379.46|377.06|378.25|375.85|379.46|377.06|378.25|375.85|0
1647618060000|2022-03-18 15:41:00|378.04|375.64|378.25|375.85|378.25|375.85|377.74|375.34|0
1647618070000|2022-03-18 15:41:10|378.65|376.25|378.65|376.25|379.26|376.86|378.65|376.25|0
1647618080000|2022-03-18 15:41:20|378.55|376.15|379.06|376.66|379.06|376.66|378.35|375.95|0
1647618090000|2022-03-18 15:41:30|378.65|376.25|378.55|376.15|378.65|376.25|378.45|376.05|0
1647618100000|2022-03-18 15:41:40|378.85|376.45|378.65|376.25|378.85|376.45|378.45|376.05|0
1647618110000|2022-03-18 15:41:50|378.85|376.45|379.46|377.06|379.46|377.06|378.85|376.45|0
1647618120000|2022-03-18 15:42:00|379.36|376.96|379.05|376.65|379.36|376.96|379.05|376.65|0
1647618130000|2022-03-18 15:42:10|378.85|376.45|378.04|375.64|378.85|376.45|378.04|375.64|0
1647618140000|2022-03-18 15:42:20|378.15|375.75|378.04|375.64|378.24|375.84|378.04|375.64|0
1647618150000|2022-03-18 15:42:30|378.35|375.95|378.04|375.64|378.35|375.95|378.04|375.64|0
1647618160000|2022-03-18 15:42:40|378.24|375.84|378.24|375.84|378.55|376.15|378.24|375.84|0
1647618170000|2022-03-18 15:42:50|378.04|375.64|377.84|375.44|378.04|375.64|377.44|375.04|0
1647618180000|2022-03-18 15:43:00|377.64|375.24|378.04|375.64|378.04|375.64|377.44|375.04|0
1647618190000|2022-03-18 15:43:10|378.96|376.56|378.65|376.25|378.96|376.56|378.65|376.25|0
1647618200000|2022-03-18 15:43:20|378.85|376.45|379.05|376.65|379.05|376.65|378.45|376.05|0
1647618210000|2022-03-18 15:43:30|378.65|376.25|377.84|375.44|378.65|376.25|377.84|375.44|0
1647618220000|2022-03-18 15:43:40|377.94|375.54|377.44|375.04|378.04|375.64|377.44|375.04|0
1647618230000|2022-03-18 15:43:50|377.64|375.24|377.64|375.24|377.64|375.24|377.64|375.24|0
1647618240000|2022-03-18 15:44:00|377.44|375.04|378.45|376.05|378.45|376.05|377.44|375.04|0
1647618250000|2022-03-18 15:44:10|378.65|376.25|379.05|376.65|379.05|376.65|378.45|376.05|0
1647618260000|2022-03-18 15:44:20|378.85|376.45|379.05|376.65|379.05|376.65|378.55|376.15|0
1647618270000|2022-03-18 15:44:30|378.85|376.45|379.26|376.86|379.46|377.06|378.85|376.45|0
1647618280000|2022-03-18 15:44:40|378.85|376.45|379.05|376.65|379.05|376.65|378.85|376.45|0
1647618290000|2022-03-18 15:44:50|379.26|376.86|379.05|376.65|379.26|376.86|379.05|376.65|0
1647618300000|2022-03-18 15:45:00|378.65|376.25|378.15|375.75|378.65|376.25|378.04|375.64|0
1647618310000|2022-03-18 15:45:10|378.04|375.64|379.64|377.24|379.64|377.24|378.04|375.64|0
1647618320000|2022-03-18 15:45:20|379.85|377.45|377.64|375.24|380.25|377.85|377.64|375.24|0
1647618330000|2022-03-18 15:45:30|377.44|375.04|377.24|374.84|377.44|375.04|377.24|374.84|0
1647618340000|2022-03-18 15:45:40|377.44|375.04|377.03|374.63|377.44|375.04|377.03|374.63|0
1647618350000|2022-03-18 15:45:50|376.63|374.23|376.02|373.62|376.63|374.23|376.02|373.62|0
1647618360000|2022-03-18 15:46:00|376.83|374.43|376.42|374.02|377.03|374.63|376.42|374.02|0
1647618370000|2022-03-18 15:46:10|376.63|374.23|377.24|374.84|377.24|374.84|376.63|374.23|0
1647618380000|2022-03-18 15:46:20|376.83|374.43|376.63|374.23|376.83|374.43|376.42|374.02|0
1647618390000|2022-03-18 15:46:30|376.42|374.02|377.03|374.63|377.03|374.63|376.22|373.82|0
1647618400000|2022-03-18 15:46:40|377.34|374.94|377.44|375.04|377.44|375.04|377.14|374.74|0
1647618410000|2022-03-18 15:46:50|377.24|374.84|377.24|374.84|377.64|375.24|377.24|374.84|0
1647618420000|2022-03-18 15:47:00|377.75|375.35|376.94|374.54|377.75|375.35|376.94|374.54|0
1647618430000|2022-03-18 15:47:10|377.44|375.04|377.84|375.44|377.84|375.44|377.44|375.04|0
1647618440000|2022-03-18 15:47:20|377.14|374.74|377.64|375.24|377.64|375.24|377.14|374.74|0
1647618450000|2022-03-18 15:47:30|377.84|375.44|378.66|376.26|378.66|376.26|377.84|375.44|0
1647618460000|2022-03-18 15:47:40|378.45|376.05|378.86|376.46|379.06|376.66|378.45|376.05|0
1647618470000|2022-03-18 15:47:50|379.06|376.66|379.27|376.87|379.27|376.87|378.66|376.26|0
1647618480000|2022-03-18 15:48:00|379.17|376.77|379.47|377.07|379.47|377.07|379.06|376.66|0
1647618490000|2022-03-18 15:48:10|379.88|377.48|379.06|376.66|380.08|377.68|379.06|376.66|0
1647618500000|2022-03-18 15:48:20|379.27|376.87|379.58|377.18|379.58|377.18|379.17|376.77|0
1647618510000|2022-03-18 15:48:30|379.88|377.48|379.67|377.27|379.88|377.48|379.06|376.66|0
1647618520000|2022-03-18 15:48:40|379.58|377.18|379.47|377.07|379.67|377.27|379.47|377.07|0
1647618530000|2022-03-18 15:48:50|379.88|377.48|380.19|377.79|380.19|377.79|379.88|377.48|0
1647618540000|2022-03-18 15:49:00|380.28|377.88|379.47|377.07|380.28|377.88|379.47|377.07|0
1647618550000|2022-03-18 15:49:10|379.27|376.87|379.67|377.27|379.88|377.48|379.27|376.87|0
1647618560000|2022-03-18 15:49:20|379.88|377.48|379.67|377.27|379.88|377.48|379.67|377.27|0
1647618570000|2022-03-18 15:49:30|379.47|377.07|379.37|376.97|379.67|377.27|379.17|376.77|0
1647618580000|2022-03-18 15:49:40|379.67|377.27|380.08|377.68|380.08|377.68|379.67|377.27|0
1647618590000|2022-03-18 15:49:50|379.98|377.58|379.58|377.18|379.98|377.58|379.47|377.07|0
1647618600000|2022-03-18 15:50:00|379.27|376.87|379.27|376.87|379.27|376.87|378.86|376.46|0
1647618610000|2022-03-18 15:50:10|379.06|376.66|378.66|376.26|379.06|376.66|378.66|376.26|0
1647618620000|2022-03-18 15:50:20|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1647618630000|2022-03-18 15:50:30|378.45|376.05|380.08|377.68|380.08|377.68|378.05|375.65|0
1647618640000|2022-03-18 15:50:40|379.47|377.07|378.96|376.56|379.67|377.27|378.96|376.56|0
1647618650000|2022-03-18 15:50:50|378.05|375.65|379.06|376.66|379.06|376.66|378.05|375.65|0
1647618660000|2022-03-18 15:51:00|378.66|376.26|378.45|376.05|378.66|376.26|378.45|376.05|0
1647618670000|2022-03-18 15:51:10|378.25|375.85|378.25|375.85|378.25|375.85|378.05|375.65|0
1647618680000|2022-03-18 15:51:20|378.05|375.65|376.63|374.23|378.05|375.65|376.63|374.23|0
1647618690000|2022-03-18 15:51:30|377.44|375.04|376.33|373.93|377.44|375.04|376.33|373.93|0
1647618700000|2022-03-18 15:51:40|376.63|374.23|376.42|374.02|376.83|374.43|376.42|374.02|0
1647618710000|2022-03-18 15:51:50|376.93|374.53|377.03|374.63|377.03|374.63|376.63|374.23|0
1647618720000|2022-03-18 15:52:00|377.95|375.55|378.25|375.85|378.25|375.85|377.95|375.55|0
1647618730000|2022-03-18 15:52:10|377.95|375.55|377.84|375.44|377.95|375.55|377.64|375.24|0
1647618740000|2022-03-18 15:52:20|378.35|375.95|377.64|375.24|378.35|375.95|377.64|375.24|0
1647618750000|2022-03-18 15:52:30|377.84|375.44|378.25|375.85|378.25|375.85|377.84|375.44|0
1647618760000|2022-03-18 15:52:40|377.64|375.24|377.44|375.04|377.64|375.24|377.14|374.74|0
1647618770000|2022-03-18 15:52:50|377.64|375.24|378.05|375.65|378.05|375.65|377.44|375.04|0
1647618780000|2022-03-18 15:53:00|377.44|375.04|377.44|375.04|377.84|375.44|377.44|375.04|0
1647618790000|2022-03-18 15:53:10|377.84|375.44|377.44|375.04|377.84|375.44|377.44|375.04|0
1647618800000|2022-03-18 15:53:20|377.23|374.83|377.23|374.83|377.64|375.24|377.23|374.83|0
1647618810000|2022-03-18 15:53:30|377.44|375.04|377.84|375.44|377.95|375.55|377.44|375.04|0
1647618820000|2022-03-18 15:53:40|378.05|375.65|377.84|375.44|378.05|375.65|377.74|375.34|0
1647618830000|2022-03-18 15:53:50|378.05|375.65|377.84|375.44|378.05|375.65|377.84|375.44|0
1647618840000|2022-03-18 15:54:00|377.64|375.24|378.45|376.05|378.45|376.05|377.64|375.24|0
1647618850000|2022-03-18 15:54:10|379.47|377.07|379.47|377.07|379.87|377.47|379.47|377.07|0
1647618860000|2022-03-18 15:54:20|379.78|377.38|381.5|379.1|381.5|379.1|379.78|377.38|0
1647618870000|2022-03-18 15:54:30|381.41|379.01|381.91|379.51|381.91|379.51|381.41|379.01|0
1647618880000|2022-03-18 15:54:40|381.61|379.21|384.98|382.58|384.98|382.58|381.61|379.21|0
1647618890000|2022-03-18 15:54:50|383.95|381.55|384.98|382.58|384.98|382.58|383.95|381.55|0
1647618900000|2022-03-18 15:55:00|383.75|381.35|382.93|380.53|383.75|381.35|382.73|380.33|0
1647618910000|2022-03-18 15:55:10|383.14|380.74|382.12|379.72|383.14|380.74|382.12|379.72|0
1647618920000|2022-03-18 15:55:20|381.5|379.1|381.5|379.1|381.5|379.1|381.3|378.9|0
1647618930000|2022-03-18 15:55:30|382.12|379.72|381.5|379.1|382.43|380.03|381.5|379.1|0
1647618940000|2022-03-18 15:55:40|381.41|379.01|382.12|379.72|382.12|379.72|381.41|379.01|0
1647618950000|2022-03-18 15:55:50|381.91|379.51|381.5|379.1|381.91|379.51|381.41|379.01|0
1647618960000|2022-03-18 15:56:00|381.1|378.7|381.3|378.9|381.71|379.31|381.1|378.7|0
1647618970000|2022-03-18 15:56:10|381.5|379.1|382.12|379.72|382.12|379.72|381.5|379.1|0
1647618980000|2022-03-18 15:56:20|382.22|379.82|381.71|379.31|382.22|379.82|381.71|379.31|0
1647618990000|2022-03-18 15:56:30|381.1|378.7|381.41|379.01|381.41|379.01|381|378.6|0
1647619000000|2022-03-18 15:56:40|381.5|379.1|381.1|378.7|381.71|379.31|381.1|378.7|0
1647619010000|2022-03-18 15:56:50|381.5|379.1|381.1|378.7|381.5|379.1|381.1|378.7|0
1647619020000|2022-03-18 15:57:00|380.89|378.49|380.08|377.68|380.89|378.49|380.08|377.68|0
1647619030000|2022-03-18 15:57:10|379.67|377.27|379.67|377.27|379.87|377.47|379.67|377.27|0
1647619040000|2022-03-18 15:57:20|379.47|377.07|379.67|377.27|379.67|377.27|379.47|377.07|0
1647619050000|2022-03-18 15:57:30|379.47|377.07|378.86|376.46|379.47|377.07|378.86|376.46|0
1647619060000|2022-03-18 15:57:40|379.06|376.66|378.86|376.46|379.06|376.66|378.86|376.46|0
1647619070000|2022-03-18 15:57:50|379.06|376.66|379.67|377.27|379.67|377.27|379.06|376.66|0
1647619080000|2022-03-18 15:58:00|379.37|376.97|379.67|377.27|379.67|377.27|379.37|376.97|0
1647619090000|2022-03-18 15:58:10|380.48|378.08|380.89|378.49|380.89|378.49|380.39|377.99|0
1647619100000|2022-03-18 15:58:20|380.08|377.68|378.86|376.46|380.08|377.68|378.86|376.46|0
1647619110000|2022-03-18 15:58:30|379.26|376.86|379.47|377.07|379.67|377.27|379.26|376.86|0
1647619120000|2022-03-18 15:58:40|379.26|376.86|379.26|376.86|379.26|376.86|378.86|376.46|0
1647619130000|2022-03-18 15:58:50|377.53|375.13|377.33|374.93|377.53|375.13|377.33|374.93|0
1647619140000|2022-03-18 15:59:00|377.13|374.73|376.92|374.52|377.13|374.73|376.92|374.52|0
1647619150000|2022-03-18 15:59:10|376.51|374.11|376.51|374.11|376.72|374.32|376.51|374.11|0
1647619160000|2022-03-18 15:59:20|376.42|374.02|376.51|374.11|376.51|374.11|376.31|373.91|0
1647619170000|2022-03-18 15:59:30|376.62|374.22|377.33|374.93|377.33|374.93|376.62|374.22|0
1647619180000|2022-03-18 15:59:40|377.13|374.73|377.33|374.93|377.33|374.93|377.03|374.63|0
1647619190000|2022-03-18 15:59:50|377.53|375.13|377.13|374.73|377.53|375.13|377.13|374.73|0
1647619200000|2022-03-18 16:00:00|377.53|375.13|377.74|375.34|377.74|375.34|377.33|374.93|0
1647619210000|2022-03-18 16:00:10|377.94|375.54|378.56|376.16|378.56|376.16|377.94|375.54|0
1647619220000|2022-03-18 16:00:20|379.17|376.77|380.81|378.41|380.81|378.41|379.17|376.77|0
1647619230000|2022-03-18 16:00:30|379.99|377.59|378.96|376.56|380.19|377.79|378.96|376.56|0
1647619240000|2022-03-18 16:00:40|379.17|376.77|380.13|377.73|380.13|377.73|378.87|376.47|0
1647619250000|2022-03-18 16:00:50|380.72|378.32|381.13|378.73|381.33|378.93|380.72|378.32|0
1647619260000|2022-03-18 16:01:00|380.92|378.52|380.72|378.32|380.92|378.52|380.72|378.32|0
1647619270000|2022-03-18 16:01:10|380.52|378.12|380.11|377.71|380.52|378.12|380.11|377.71|0
1647619280000|2022-03-18 16:01:20|379.91|377.51|380.11|377.71|380.11|377.71|379.91|377.51|0
1647619290000|2022-03-18 16:01:30|379.91|377.51|379.71|377.31|380.11|377.71|379.71|377.31|0
1647619300000|2022-03-18 16:01:40|379.91|377.51|379.4|377|379.91|377.51|379.2|376.8|0
1647619310000|2022-03-18 16:01:50|379.3|376.9|379.7|377.3|379.7|377.3|379.3|376.9|0
1647619320000|2022-03-18 16:02:00|379.3|376.9|379.4|377|379.4|377|379.3|376.9|0
1647619330000|2022-03-18 16:02:10|379.2|376.8|379.5|377.1|379.5|377.1|379.2|376.8|0
1647619340000|2022-03-18 16:02:20|379.7|377.3|380.01|377.61|380.01|377.61|379.61|377.21|0
1647619350000|2022-03-18 16:02:30|379.91|377.51|381.33|378.93|381.53|379.13|379.91|377.51|0
1647619360000|2022-03-18 16:02:40|381.53|379.13|381.94|379.54|381.94|379.54|381.53|379.13|0
1647619370000|2022-03-18 16:02:50|381.74|379.34|380.72|378.32|381.94|379.54|380.72|378.32|0
1647619380000|2022-03-18 16:03:00|380.52|378.12|380.11|377.71|380.52|378.12|379.91|377.51|0
1647619390000|2022-03-18 16:03:10|380.52|378.12|381.33|378.93|381.33|378.93|380.52|378.12|0
1647619400000|2022-03-18 16:03:20|381.13|378.73|379.91|377.51|381.13|378.73|379.91|377.51|0
1647619410000|2022-03-18 16:03:30|379.7|377.3|379.3|376.9|379.7|377.3|379.3|376.9|0
1647619420000|2022-03-18 16:03:40|379.1|376.7|378.89|376.49|379.3|376.9|378.89|376.49|0
1647619430000|2022-03-18 16:03:50|379.1|376.7|378.69|376.29|379.1|376.7|378.69|376.29|0
1647619440000|2022-03-18 16:04:00|378.49|376.09|378.69|376.29|378.69|376.29|378.49|376.09|0
1647619450000|2022-03-18 16:04:10|378.49|376.09|378.69|376.29|378.89|376.49|378.49|376.09|0
1647619460000|2022-03-18 16:04:20|378.39|375.99|378.49|376.09|378.69|376.29|378.39|375.99|0
1647619470000|2022-03-18 16:04:30|378.69|376.29|379.2|376.8|379.2|376.8|378.69|376.29|0
1647619480000|2022-03-18 16:04:40|379.09|376.69|378.59|376.19|379.3|376.9|378.59|376.19|0
1647619490000|2022-03-18 16:04:50|378.69|376.29|378.28|375.88|378.69|376.29|378.28|375.88|0
1647619500000|2022-03-18 16:05:00|378.08|375.68|377.47|375.07|378.08|375.68|377.27|374.87|0
1647619510000|2022-03-18 16:05:10|377.88|375.48|377.17|374.77|377.88|375.48|376.87|374.47|0
1647619520000|2022-03-18 16:05:20|377.07|374.67|377.68|375.28|377.88|375.48|377.07|374.67|0
1647619530000|2022-03-18 16:05:30|377.88|375.48|377.88|375.48|377.88|375.48|377.88|375.48|0
1647619540000|2022-03-18 16:05:40|377.47|375.07|377.17|374.77|377.47|375.07|377.07|374.67|0
1647619550000|2022-03-18 16:05:50|377.07|374.67|376.46|374.06|377.07|374.67|376.46|374.06|0
1647619560000|2022-03-18 16:06:00|376.87|374.47|377.38|374.98|377.38|374.98|376.87|374.47|0
1647619570000|2022-03-18 16:06:10|377.88|375.48|378.08|375.68|378.08|375.68|377.88|375.48|0
1647619580000|2022-03-18 16:06:20|378.59|376.19|378.69|376.29|379|376.6|378.59|376.19|0
1647619590000|2022-03-18 16:06:30|378.49|376.09|378.69|376.29|378.69|376.29|378.28|375.88|0
1647619600000|2022-03-18 16:06:40|378.59|376.19|379.3|376.9|379.3|376.9|378.59|376.19|0
1647619610000|2022-03-18 16:06:50|379.09|376.69|379.3|376.9|379.4|377|379.09|376.69|0
1647619620000|2022-03-18 16:07:00|378.49|376.09|377.67|375.27|378.49|376.09|377.67|375.27|0
1647619630000|2022-03-18 16:07:10|377.47|375.07|377.47|375.07|377.58|375.18|377.47|375.07|0
1647619640000|2022-03-18 16:07:20|377.88|375.48|377.47|375.07|377.88|375.48|377.47|375.07|0
1647619650000|2022-03-18 16:07:30|377.67|375.27|377.67|375.27|377.67|375.27|377.67|375.27|0
1647619660000|2022-03-18 16:07:40|377.88|375.48|377.88|375.48|377.98|375.58|377.88|375.48|0
1647619670000|2022-03-18 16:07:50|377.67|375.27|377.07|374.67|377.67|375.27|377.07|374.67|0
1647619680000|2022-03-18 16:08:00|377.27|374.87|377.47|375.07|377.47|375.07|376.86|374.46|0
1647619690000|2022-03-18 16:08:10|377.88|375.48|377.67|375.27|377.88|375.48|377.67|375.27|0
1647619700000|2022-03-18 16:08:20|378.08|375.68|377.27|374.87|378.08|375.68|377.27|374.87|0
1647619710000|2022-03-18 16:08:30|377.67|375.27|377.88|375.48|377.88|375.48|377.67|375.27|0
1647619720000|2022-03-18 16:08:40|378.08|375.68|378.48|376.08|378.48|376.08|378.08|375.68|0
1647619730000|2022-03-18 16:08:50|378.69|376.29|378.08|375.68|378.69|376.29|378.08|375.68|0
1647619740000|2022-03-18 16:09:00|377.47|375.07|377.67|375.27|377.67|375.27|377.47|375.07|0
1647619750000|2022-03-18 16:09:10|377.47|375.07|378.08|375.68|378.18|375.78|377.47|375.07|0
1647619760000|2022-03-18 16:09:20|377.67|375.27|377.67|375.27|378.08|375.68|377.67|375.27|0
1647619770000|2022-03-18 16:09:30|377.78|375.38|377.88|375.48|377.88|375.48|377.67|375.27|0
1647619780000|2022-03-18 16:09:40|378.08|375.68|378.28|375.88|378.28|375.88|378.08|375.68|0
1647619790000|2022-03-18 16:09:50|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1647619800000|2022-03-18 16:10:00|378.08|375.68|378.28|375.88|378.28|375.88|378.08|375.68|0
1647619810000|2022-03-18 16:10:10|378.08|375.68|378.89|376.49|378.89|376.49|378.08|375.68|0
1647619820000|2022-03-18 16:10:20|378.69|376.29|378.69|376.29|378.69|376.29|378.48|376.08|0
1647619830000|2022-03-18 16:10:30|378.08|375.68|378.08|375.68|378.28|375.88|378.08|375.68|0
1647619840000|2022-03-18 16:10:40|377.88|375.48|377.88|375.48|377.88|375.48|377.88|375.48|0
1647619850000|2022-03-18 16:10:50|378.08|375.68|377.88|375.48|378.08|375.68|377.67|375.27|0
1647619860000|2022-03-18 16:11:00|377.47|375.07|377.67|375.27|377.67|375.27|377.47|375.07|0
1647619870000|2022-03-18 16:11:10|377.47|375.07|377.67|375.27|377.67|375.27|377.47|375.07|0
1647619880000|2022-03-18 16:11:20|377.88|375.48|377.67|375.27|377.88|375.48|377.67|375.27|0
1647619890000|2022-03-18 16:11:30|377.98|375.58|378.28|375.88|378.28|375.88|377.98|375.58|0
1647619900000|2022-03-18 16:11:40|378.08|375.68|378.28|375.88|378.28|375.88|378.08|375.68|0
1647619910000|2022-03-18 16:11:50|378.08|375.68|378.69|376.29|378.69|376.29|378.08|375.68|0
1647619920000|2022-03-18 16:12:00|378.28|375.88|378.28|375.88|378.28|375.88|378.08|375.68|0
1647619930000|2022-03-18 16:12:10|377.67|375.27|377.47|375.07|377.67|375.27|377.47|375.07|0
1647619940000|2022-03-18 16:12:20|377.27|374.87|377.07|374.67|377.27|374.87|376.97|374.57|0
1647619950000|2022-03-18 16:12:30|377.27|374.87|377.27|374.87|377.47|375.07|377.27|374.87|0
1647619960000|2022-03-18 16:12:40|377.07|374.67|377.07|374.67|377.27|374.87|377.07|374.67|0
1647619970000|2022-03-18 16:12:50|377.67|375.27|377.88|375.48|377.88|375.48|377.67|375.27|0
1647619980000|2022-03-18 16:13:00|377.67|375.27|376.77|374.37|377.78|375.38|376.66|374.26|0
1647619990000|2022-03-18 16:13:10|377.07|374.67|377.06|374.66|377.07|374.67|376.86|374.46|0
1647620000000|2022-03-18 16:13:20|377.27|374.87|377.06|374.66|377.27|374.87|376.86|374.46|0
1647620010000|2022-03-18 16:13:30|376.86|374.46|377.06|374.66|377.06|374.66|376.86|374.46|0
1647620020000|2022-03-18 16:13:40|377.27|374.87|376.77|374.37|377.27|374.87|376.77|374.37|0
1647620030000|2022-03-18 16:13:50|376.86|374.46|376.66|374.26|376.86|374.46|376.66|374.26|0
1647620040000|2022-03-18 16:14:00|376.86|374.46|376.66|374.26|376.86|374.46|376.66|374.26|0
1647620050000|2022-03-18 16:14:10|376.77|374.37|377.27|374.87|377.47|375.07|376.77|374.37|0
1647620060000|2022-03-18 16:14:20|377.06|374.66|377.67|375.27|377.67|375.27|377.06|374.66|0
1647620070000|2022-03-18 16:14:30|377.87|375.47|377.67|375.27|377.87|375.47|377.67|375.27|0
1647620080000|2022-03-18 16:14:40|377.37|374.97|377.06|374.66|377.37|374.97|377.06|374.66|0
1647620090000|2022-03-18 16:14:50|376.66|374.26|376.86|374.46|376.86|374.46|376.05|373.65|0
1647620100000|2022-03-18 16:15:00|376.66|374.26|376.25|373.85|376.66|374.26|376.25|373.85|0
1647620110000|2022-03-18 16:15:10|375.85|373.45|375.85|373.45|376.05|373.65|375.85|373.45|0
1647620120000|2022-03-18 16:15:20|375.65|373.25|375.45|373.05|375.65|373.25|375.45|373.05|0
1647620130000|2022-03-18 16:15:30|375.24|372.84|374.64|372.24|375.24|372.84|374.64|372.24|0
1647620140000|2022-03-18 16:15:40|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1647620150000|2022-03-18 16:15:50|375.24|372.84|374.64|372.24|375.24|372.84|374.64|372.24|0
1647620160000|2022-03-18 16:16:00|374.84|372.44|374.84|372.44|374.84|372.44|374.84|372.44|0
1647620170000|2022-03-18 16:16:10|374.64|372.24|374.84|372.44|374.84|372.44|374.64|372.24|0
1647620180000|2022-03-18 16:16:20|375.04|372.64|375.24|372.84|375.24|372.84|375.04|372.64|0
1647620190000|2022-03-18 16:16:30|375.15|372.75|375.24|372.84|375.45|373.05|375.15|372.75|0
1647620200000|2022-03-18 16:16:40|375.04|372.64|374.84|372.44|375.04|372.64|374.84|372.44|0
1647620210000|2022-03-18 16:16:50|374.64|372.24|374.64|372.24|374.84|372.44|374.64|372.24|0
1647620220000|2022-03-18 16:17:00|374.34|371.94|373.23|370.83|374.34|371.94|373.23|370.83|0
1647620230000|2022-03-18 16:17:10|373.43|371.03|372.82|370.42|373.43|371.03|372.82|370.42|0
1647620240000|2022-03-18 16:17:20|372.93|370.53|373.02|370.62|373.02|370.62|372.82|370.42|0
1647620250000|2022-03-18 16:17:30|373.13|370.73|373.02|370.62|373.13|370.73|372.62|370.22|0
1647620260000|2022-03-18 16:17:40|373.23|370.83|372.82|370.42|373.23|370.83|372.62|370.22|0
1647620270000|2022-03-18 16:17:50|372.62|370.22|373.02|370.62|373.02|370.62|372.62|370.22|0
1647620280000|2022-03-18 16:18:00|372.62|370.22|372.62|370.22|372.62|370.22|372.62|370.22|0
1647620290000|2022-03-18 16:18:10|372.82|370.42|372.62|370.22|372.82|370.42|372.42|370.02|0
1647620300000|2022-03-18 16:18:20|372.42|370.02|373.13|370.73|373.13|370.73|372.42|370.02|0
1647620310000|2022-03-18 16:18:30|373.63|371.23|374.44|372.04|374.44|372.04|373.63|371.23|0
1647620320000|2022-03-18 16:18:40|374.23|371.83|374.03|371.63|374.23|371.83|374.03|371.63|0
1647620330000|2022-03-18 16:18:50|374.14|371.74|373.63|371.23|374.14|371.74|373.63|371.23|0
1647620340000|2022-03-18 16:19:00|373.83|371.43|373.83|371.43|374.03|371.63|373.83|371.43|0
1647620350000|2022-03-18 16:19:10|374.03|371.63|374.23|371.83|374.23|371.83|374.03|371.63|0
1647620360000|2022-03-18 16:19:20|374.43|372.03|374.64|372.24|374.64|372.24|374.43|372.03|0
1647620370000|2022-03-18 16:19:30|374.84|372.44|374.74|372.34|374.84|372.44|374.74|372.34|0
1647620380000|2022-03-18 16:19:40|374.84|372.44|374.84|372.44|374.84|372.44|374.64|372.24|0
1647620390000|2022-03-18 16:19:50|375.04|372.64|374.84|372.44|375.04|372.64|374.84|372.44|0
1647620400000|2022-03-18 16:20:00|375.04|372.64|374.84|372.44|375.65|373.25|374.84|372.44|0
1647620410000|2022-03-18 16:20:10|374.64|372.24|375.24|372.84|375.24|372.84|374.64|372.24|0
1647620420000|2022-03-18 16:20:20|375.15|372.75|375.15|372.75|375.15|372.75|375.04|372.64|0
1647620430000|2022-03-18 16:20:30|375.04|372.64|375.55|373.15|375.55|373.15|375.04|372.64|0
1647620440000|2022-03-18 16:20:40|375.24|372.84|375.44|373.04|375.44|373.04|375.04|372.64|0
1647620450000|2022-03-18 16:20:50|375.65|373.25|376.05|373.65|376.05|373.65|375.65|373.25|0
1647620460000|2022-03-18 16:21:00|376.25|373.85|376.25|373.85|376.25|373.85|376.25|373.85|0
1647620470000|2022-03-18 16:21:10|376.45|374.05|376.45|374.05|376.86|374.46|376.45|374.05|0
1647620480000|2022-03-18 16:21:20|376.05|373.65|375.24|372.84|376.05|373.65|375.24|372.84|0
1647620490000|2022-03-18 16:21:30|375.44|373.04|375.44|373.04|375.44|373.04|375.24|372.84|0
1647620500000|2022-03-18 16:21:40|375.24|372.84|375.44|373.04|375.65|373.25|375.24|372.84|0
1647620510000|2022-03-18 16:21:50|375.14|372.74|375.24|372.84|375.24|372.84|375.04|372.64|0
1647620520000|2022-03-18 16:22:00|375.04|372.64|374.84|372.44|375.04|372.64|374.43|372.03|0
1647620530000|2022-03-18 16:22:10|374.64|372.24|374.84|372.44|374.84|372.44|374.64|372.24|0
1647620540000|2022-03-18 16:22:20|375.04|372.64|375.14|372.74|375.24|372.84|375.04|372.64|0
1647620550000|2022-03-18 16:22:30|375.04|372.64|375.24|372.84|375.24|372.84|374.94|372.54|0
1647620560000|2022-03-18 16:22:40|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1647620570000|2022-03-18 16:22:50|375.35|372.95|374.64|372.24|375.35|372.95|374.43|372.03|0
1647620580000|2022-03-18 16:23:00|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1647620590000|2022-03-18 16:23:10|374.23|371.83|373.63|371.23|374.34|371.94|373.63|371.23|0
1647620600000|2022-03-18 16:23:20|373.42|371.02|373.63|371.23|373.63|371.23|373.42|371.02|0
1647620610000|2022-03-18 16:23:30|373.83|371.43|373.63|371.23|374.03|371.63|373.63|371.23|0
1647620620000|2022-03-18 16:23:40|373.83|371.43|373.83|371.43|374.23|371.83|373.83|371.43|0
1647620630000|2022-03-18 16:23:50|373.63|371.23|373.83|371.43|373.83|371.43|373.63|371.23|0
1647620640000|2022-03-18 16:24:00|373.63|371.23|374.03|371.63|374.03|371.63|373.63|371.23|0
1647620650000|2022-03-18 16:24:10|373.83|371.43|373.22|370.82|373.83|371.43|373.22|370.82|0
1647620660000|2022-03-18 16:24:20|373.33|370.93|373.02|370.62|373.33|370.93|373.02|370.62|0
1647620670000|2022-03-18 16:24:30|373.13|370.73|372.82|370.42|373.13|370.73|372.62|370.22|0
1647620680000|2022-03-18 16:24:40|372.62|370.22|372.62|370.22|372.82|370.42|372.62|370.22|0
1647620690000|2022-03-18 16:24:50|372.42|370.02|372.62|370.22|372.62|370.22|372.42|370.02|0
1647620700000|2022-03-18 16:25:00|372.82|370.42|372.82|370.42|372.92|370.52|372.82|370.42|0
1647620710000|2022-03-18 16:25:10|372.62|370.22|372.42|370.02|372.62|370.22|372.42|370.02|0
1647620720000|2022-03-18 16:25:20|372.62|370.22|372.82|370.42|372.82|370.42|372.42|370.02|0
1647620730000|2022-03-18 16:25:30|372.92|370.52|372.82|370.42|373.02|370.62|372.82|370.42|0
1647620740000|2022-03-18 16:25:40|373.02|370.62|372.42|370.02|373.02|370.62|372.42|370.02|0
1647620750000|2022-03-18 16:25:50|372.62|370.22|372.42|370.02|372.62|370.22|372.42|370.02|0
1647620760000|2022-03-18 16:26:00|372.62|370.22|372.82|370.42|372.92|370.52|372.62|370.22|0
1647620770000|2022-03-18 16:26:10|373.02|370.62|372.82|370.42|373.02|370.62|372.82|370.42|0
1647620780000|2022-03-18 16:26:20|372.62|370.22|372.82|370.42|372.82|370.42|372.62|370.22|0
1647620790000|2022-03-18 16:26:30|372.72|370.32|373.02|370.62|373.02|370.62|372.72|370.32|0
1647620800000|2022-03-18 16:26:40|372.82|370.42|372.62|370.22|372.82|370.42|372.62|370.22|0
1647620810000|2022-03-18 16:26:50|373.32|370.92|373.12|370.72|373.32|370.92|373.12|370.72|0
1647620820000|2022-03-18 16:27:00|372.72|370.32|372.52|370.12|372.72|370.32|372.52|370.12|0
1647620830000|2022-03-18 16:27:10|372.72|370.32|372.52|370.12|372.92|370.52|372.52|370.12|0
1647620840000|2022-03-18 16:27:20|372.72|370.32|372.52|370.12|372.92|370.52|372.31|369.91|0
1647620850000|2022-03-18 16:27:30|372.72|370.32|372.31|369.91|372.72|370.32|372.31|369.91|0
1647620860000|2022-03-18 16:27:40|372.11|369.71|371.31|368.91|372.31|369.91|371.31|368.91|0
1647620870000|2022-03-18 16:27:50|371.51|369.11|370.7|368.3|371.51|369.11|370.3|367.9|0
1647620880000|2022-03-18 16:28:00|370.9|368.5|370.7|368.3|370.9|368.5|370.7|368.3|0
1647620890000|2022-03-18 16:28:10|370.9|368.5|370.5|368.1|371.21|368.81|370.5|368.1|0
1647620900000|2022-03-18 16:28:20|370.7|368.3|370.7|368.3|371.31|368.91|370.7|368.3|0
1647620910000|2022-03-18 16:28:30|371.11|368.71|370.7|368.3|371.31|368.91|370.7|368.3|0
1647620920000|2022-03-18 16:28:40|370.5|368.1|371.11|368.71|371.11|368.71|370.5|368.1|0
1647620930000|2022-03-18 16:28:50|371.31|368.91|371.31|368.91|371.31|368.91|371.31|368.91|0
1647620940000|2022-03-18 16:29:00|371.71|369.31|370.9|368.5|371.71|369.31|370.9|368.5|0
1647620950000|2022-03-18 16:29:10|371.11|368.71|370.5|368.1|371.11|368.71|370.5|368.1|0
1647620960000|2022-03-18 16:29:20|370.7|368.3|371.11|368.71|371.11|368.71|370.7|368.3|0
1647620970000|2022-03-18 16:29:30|370.9|368.5|370.5|368.1|371.11|368.71|370.5|368.1|0
1647620980000|2022-03-18 16:29:40|370.3|367.9|370.3|367.9|370.5|368.1|370.3|367.9|0
1647620990000|2022-03-18 16:29:50|369.09|366.69|369.19|366.79|369.19|366.79|369.09|366.69|0
1647621000000|2022-03-18 16:30:00|369.29|366.89|368.89|366.49|369.29|366.89|368.89|366.49|0
1647621010000|2022-03-18 16:30:10|368.68|366.28|368.08|365.68|368.68|366.28|368.08|365.68|0
1647621020000|2022-03-18 16:30:20|368.28|365.88|368.28|365.88|368.28|365.88|368.08|365.68|0
1647621030000|2022-03-18 16:30:30|368.08|365.68|368.28|365.88|368.28|365.88|368.08|365.68|0
1647621040000|2022-03-18 16:30:40|368.08|365.68|368.08|365.68|368.28|365.88|368.08|365.68|0
1647621050000|2022-03-18 16:30:50|368.18|365.78|368.48|366.08|368.48|366.08|368.18|365.78|0
1647621060000|2022-03-18 16:31:00|368.68|366.28|369.09|366.69|369.29|366.89|368.68|366.28|0
1647621070000|2022-03-18 16:31:10|368.89|366.49|369.29|366.89|369.29|366.89|368.89|366.49|0
1647621080000|2022-03-18 16:31:20|368.89|366.49|368.28|365.88|368.89|366.49|368.08|365.68|0
1647621090000|2022-03-18 16:31:30|368.08|365.68|367.88|365.48|368.08|365.68|367.88|365.48|0
1647621100000|2022-03-18 16:31:40|367.98|365.58|367.88|365.48|368.28|365.88|367.88|365.48|0
1647621110000|2022-03-18 16:31:50|368.08|365.68|367.68|365.28|368.08|365.68|367.68|365.28|0
1647621120000|2022-03-18 16:32:00|368.08|365.68|368.08|365.68|368.68|366.28|368.08|365.68|0
1647621130000|2022-03-18 16:32:10|368.28|365.88|368.08|365.68|368.28|365.88|368.08|365.68|0
1647621140000|2022-03-18 16:32:20|368.28|365.88|368.48|366.08|368.48|366.08|368.28|365.88|0
1647621150000|2022-03-18 16:32:30|368.68|366.28|368.89|366.49|368.89|366.49|368.68|366.28|0
1647621160000|2022-03-18 16:32:40|369.09|366.69|369.09|366.69|369.09|366.69|369.09|366.69|0
1647621170000|2022-03-18 16:32:50|368.89|366.49|368.89|366.49|368.89|366.49|368.68|366.28|0
1647621180000|2022-03-18 16:33:00|369.09|366.69|369.39|366.99|369.39|366.99|369.09|366.69|0
1647621190000|2022-03-18 16:33:10|369.69|367.29|369.49|367.09|369.69|367.29|369.49|367.09|0
1647621200000|2022-03-18 16:33:20|369.69|367.29|370.3|367.9|370.3|367.9|369.69|367.29|0
1647621210000|2022-03-18 16:33:30|369.69|367.29|369.69|367.29|369.69|367.29|369.29|366.89|0
1647621220000|2022-03-18 16:33:40|369.29|366.89|369.09|366.69|369.29|366.89|368.89|366.49|0
1647621230000|2022-03-18 16:33:50|368.89|366.49|368.68|366.28|368.89|366.49|368.68|366.28|0
1647621240000|2022-03-18 16:34:00|368.28|365.88|368.28|365.88|368.48|366.08|368.28|365.88|0
1647621250000|2022-03-18 16:34:10|368.08|365.68|368.28|365.88|368.48|366.08|368.08|365.68|0
1647621260000|2022-03-18 16:34:20|368.48|366.08|368.18|365.78|368.48|366.08|368.18|365.78|0
1647621270000|2022-03-18 16:34:30|368.08|365.68|368.08|365.68|368.08|365.68|367.98|365.58|0
1647621280000|2022-03-18 16:34:40|368.28|365.88|367.88|365.48|368.28|365.88|367.88|365.48|0
1647621290000|2022-03-18 16:34:50|367.78|365.38|367.88|365.48|367.88|365.48|367.67|365.27|0
1647621300000|2022-03-18 16:35:00|367.67|365.27|367.67|365.27|367.88|365.48|367.67|365.27|0
1647621310000|2022-03-18 16:35:10|366.26|363.86|366.47|364.07|366.47|364.07|366.26|363.86|0
1647621320000|2022-03-18 16:35:20|366.26|363.86|365.66|363.26|366.26|363.86|365.66|363.26|0
1647621330000|2022-03-18 16:35:30|365.86|363.46|365.86|363.46|365.86|363.46|365.46|363.06|0
1647621340000|2022-03-18 16:35:40|365.26|362.86|365.66|363.26|365.66|363.26|365.26|362.86|0
1647621350000|2022-03-18 16:35:50|365.26|362.86|366.06|363.66|366.26|363.86|365.26|362.86|0
1647621360000|2022-03-18 16:36:00|365.86|363.46|366.06|363.66|366.26|363.86|365.86|363.46|0
1647621370000|2022-03-18 16:36:10|366.26|363.86|366.17|363.77|366.26|363.86|366.17|363.77|0
1647621380000|2022-03-18 16:36:20|366.26|363.86|366.06|363.66|366.26|363.86|366.06|363.66|0
1647621390000|2022-03-18 16:36:30|366.47|364.07|366.87|364.47|366.87|364.47|366.47|364.07|0
1647621400000|2022-03-18 16:36:40|366.67|364.27|366.57|364.17|367.07|364.67|366.57|364.17|0
1647621410000|2022-03-18 16:36:50|366.87|364.47|366.87|364.47|366.87|364.47|366.67|364.27|0
1647621420000|2022-03-18 16:37:00|366.67|364.27|366.67|364.27|367.07|364.67|366.67|364.27|0
1647621430000|2022-03-18 16:37:10|367.07|364.67|367.07|364.67|367.27|364.87|367.07|364.67|0
1647621440000|2022-03-18 16:37:20|366.87|364.47|366.67|364.27|366.87|364.47|366.57|364.17|0
1647621450000|2022-03-18 16:37:30|366.87|364.47|366.67|364.27|366.87|364.47|366.67|364.27|0
1647621460000|2022-03-18 16:37:40|366.87|364.47|367.47|365.07|367.47|365.07|366.87|364.47|0
1647621470000|2022-03-18 16:37:50|367.27|364.87|367.07|364.67|367.27|364.87|367.07|364.67|0
1647621480000|2022-03-18 16:38:00|367.27|364.87|367.07|364.67|367.27|364.87|367.07|364.67|0
1647621490000|2022-03-18 16:38:10|367.27|364.87|367.47|365.07|367.47|365.07|367.27|364.87|0
1647621500000|2022-03-18 16:38:20|366.87|364.47|366.67|364.27|366.87|364.47|366.46|364.06|0
1647621510000|2022-03-18 16:38:30|366.26|363.86|366.46|364.06|366.46|364.06|366.06|363.66|0
1647621520000|2022-03-18 16:38:40|366.26|363.86|366.26|363.86|366.46|364.06|366.26|363.86|0
1647621530000|2022-03-18 16:38:50|366.06|363.66|365.86|363.46|366.06|363.66|365.66|363.26|0
1647621540000|2022-03-18 16:39:00|366.06|363.66|365.86|363.46|366.06|363.66|365.86|363.46|0
1647621550000|2022-03-18 16:39:10|366.06|363.66|366.26|363.86|366.26|363.86|366.06|363.66|0
1647621560000|2022-03-18 16:39:20|366.06|363.66|366.26|363.86|366.26|363.86|366.06|363.66|0
1647621570000|2022-03-18 16:39:30|366.06|363.66|365.86|363.46|366.06|363.66|365.86|363.46|0
1647621580000|2022-03-18 16:39:40|365.66|363.26|365.66|363.26|365.66|363.26|365.46|363.06|0
1647621590000|2022-03-18 16:39:50|365.56|363.16|365.46|363.06|365.66|363.26|365.46|363.06|0
1647621600000|2022-03-18 16:40:00|365.36|362.96|365.06|362.66|365.36|362.96|365.06|362.66|0
1647621610000|2022-03-18 16:40:10|364.86|362.46|364.45|362.05|364.86|362.46|364.45|362.05|0
1647621620000|2022-03-18 16:40:20|364.65|362.25|364.86|362.46|364.86|362.46|364.45|362.05|0
1647621630000|2022-03-18 16:40:30|364.25|361.85|364.25|361.85|364.45|362.05|364.25|361.85|0
1647621640000|2022-03-18 16:40:40|364.45|362.05|364.86|362.46|364.86|362.46|364.45|362.05|0
1647621650000|2022-03-18 16:40:50|364.45|362.05|364.65|362.25|364.85|362.45|364.45|362.05|0
1647621660000|2022-03-18 16:41:00|364.36|361.96|363.75|361.35|364.36|361.96|363.75|361.35|0
1647621670000|2022-03-18 16:41:10|363.85|361.45|364.45|362.05|364.45|362.05|363.65|361.25|0
1647621680000|2022-03-18 16:41:20|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1647621690000|2022-03-18 16:41:30|364.45|362.05|364.85|362.45|364.85|362.45|364.25|361.85|0
1647621700000|2022-03-18 16:41:40|364.25|361.85|364.65|362.25|364.65|362.25|364.05|361.65|0
1647621710000|2022-03-18 16:41:50|364.85|362.45|364.05|361.65|364.85|362.45|364.05|361.65|0
1647621720000|2022-03-18 16:42:00|364.25|361.85|364.45|362.05|364.45|362.05|364.25|361.85|0
1647621730000|2022-03-18 16:42:10|364.65|362.25|364.45|362.05|364.65|362.25|364.45|362.05|0
1647621740000|2022-03-18 16:42:20|364.65|362.25|364.65|362.25|364.85|362.45|364.65|362.25|0
1647621750000|2022-03-18 16:42:30|365.06|362.66|364.65|362.25|365.06|362.66|364.65|362.25|0
1647621760000|2022-03-18 16:42:40|364.85|362.45|364.85|362.45|365.06|362.66|364.85|362.45|0
1647621770000|2022-03-18 16:42:50|365.06|362.66|365.06|362.66|365.06|362.66|365.06|362.66|0
1647621780000|2022-03-18 16:43:00|365.26|362.86|364.85|362.45|365.46|363.06|364.85|362.45|0
1647621790000|2022-03-18 16:43:10|365.26|362.86|365.05|362.65|365.36|362.96|365.05|362.65|0
1647621800000|2022-03-18 16:43:20|364.96|362.56|365.46|363.06|365.46|363.06|364.96|362.56|0
1647621810000|2022-03-18 16:43:30|365.66|363.26|365.26|362.86|365.66|363.26|365.26|362.86|0
1647621820000|2022-03-18 16:43:40|364.85|362.45|365.05|362.65|365.05|362.65|364.85|362.45|0
1647621830000|2022-03-18 16:43:50|364.85|362.45|364.45|362.05|364.85|362.45|364.45|362.05|0
1647621840000|2022-03-18 16:44:00|364.65|362.25|364.05|361.65|364.65|362.25|364.05|361.65|0
1647621850000|2022-03-18 16:44:10|363.65|361.25|364.65|362.25|364.65|362.25|363.65|361.25|0
1647621860000|2022-03-18 16:44:20|364.45|362.05|365.05|362.65|365.05|362.65|364.45|362.05|0
1647621870000|2022-03-18 16:44:30|364.76|362.36|364.25|361.85|364.76|362.36|364.25|361.85|0
1647621880000|2022-03-18 16:44:40|364.05|361.65|364.05|361.65|364.05|361.65|364.05|361.65|0
1647621890000|2022-03-18 16:44:50|363.85|361.45|363.85|361.45|363.85|361.45|363.65|361.25|0
1647621900000|2022-03-18 16:45:00|363.65|361.25|364.25|361.85|364.25|361.85|363.65|361.25|0
1647621910000|2022-03-18 16:45:10|363.85|361.45|363.75|361.35|363.85|361.45|363.65|361.25|0
1647621920000|2022-03-18 16:45:20|364.05|361.65|364.45|362.05|364.45|362.05|364.05|361.65|0
1647621930000|2022-03-18 16:45:30|364.05|361.65|364.45|362.05|364.65|362.25|364.05|361.65|0
1647621940000|2022-03-18 16:45:40|364.56|362.16|364.65|362.25|364.85|362.45|364.45|362.05|0
1647621950000|2022-03-18 16:45:50|364.45|362.05|364.85|362.45|364.85|362.45|364.45|362.05|0
1647621960000|2022-03-18 16:46:00|364.65|362.25|364.65|362.25|364.65|362.25|364.56|362.16|0
1647621970000|2022-03-18 16:46:10|364.76|362.36|365.05|362.65|365.05|362.65|364.65|362.25|0
1647621980000|2022-03-18 16:46:20|365.25|362.85|365.46|363.06|365.46|363.06|365.05|362.65|0
1647621990000|2022-03-18 16:46:30|365.66|363.26|365.86|363.46|365.86|363.46|365.66|363.26|0
1647622000000|2022-03-18 16:46:40|366.06|363.66|365.86|363.46|366.06|363.66|365.86|363.46|0
1647622010000|2022-03-18 16:46:50|366.06|363.66|366.46|364.06|366.46|364.06|366.06|363.66|0
1647622020000|2022-03-18 16:47:00|366.26|363.86|366.66|364.26|366.66|364.26|366.26|363.86|0
1647622030000|2022-03-18 16:47:10|366.57|364.17|366.46|364.06|366.57|364.17|366.06|363.66|0
1647622040000|2022-03-18 16:47:20|366.86|364.46|366.86|364.46|366.86|364.46|366.66|364.26|0
1647622050000|2022-03-18 16:47:30|366.97|364.57|367.07|364.67|367.07|364.67|366.97|364.57|0
1647622060000|2022-03-18 16:47:40|367.27|364.87|366.46|364.06|367.47|365.07|366.46|364.06|0
1647622070000|2022-03-18 16:47:50|367.47|365.07|367.27|364.87|367.47|365.07|367.27|364.87|0
1647622080000|2022-03-18 16:48:00|367.47|365.07|367.67|365.27|367.67|365.27|367.07|364.67|0
1647622090000|2022-03-18 16:48:10|367.57|365.17|367.67|365.27|367.67|365.27|367.57|365.17|0
1647622100000|2022-03-18 16:48:20|367.87|365.47|367.67|365.27|368.07|365.67|367.67|365.27|0
1647622110000|2022-03-18 16:48:30|367.87|365.47|367.87|365.47|367.87|365.47|367.67|365.27|0
1647622120000|2022-03-18 16:48:40|368.27|365.87|367.98|365.58|368.27|365.87|367.98|365.58|0
1647622130000|2022-03-18 16:48:50|368.07|365.67|368.07|365.67|368.07|365.67|368.07|365.67|0
1647622140000|2022-03-18 16:49:00|367.87|365.47|367.98|365.58|368.27|365.87|367.87|365.47|0
1647622150000|2022-03-18 16:49:10|367.87|365.47|367.47|365.07|368.07|365.67|367.47|365.07|0
1647622160000|2022-03-18 16:49:20|367.67|365.27|367.47|365.07|367.67|365.27|367.47|365.07|0
1647622170000|2022-03-18 16:49:30|367.67|365.27|367.87|365.47|367.87|365.47|367.67|365.27|0
1647622180000|2022-03-18 16:49:40|368.07|365.67|367.67|365.27|368.07|365.67|367.67|365.27|0
1647622190000|2022-03-18 16:49:50|367.47|365.07|367.47|365.07|367.47|365.07|367.47|365.07|0
1647622200000|2022-03-18 16:50:00|367.06|364.66|366.86|364.46|367.17|364.77|366.66|364.26|0
1647622210000|2022-03-18 16:50:10|366.46|364.06|367.06|364.66|367.06|364.66|366.46|364.06|0
1647622220000|2022-03-18 16:50:20|366.86|364.46|366.46|364.06|366.86|364.46|366.46|364.06|0
1647622230000|2022-03-18 16:50:30|366.26|363.86|365.86|363.46|366.26|363.86|365.86|363.46|0
1647622240000|2022-03-18 16:50:40|366.06|363.66|366.06|363.66|366.26|363.86|366.06|363.66|0
1647622250000|2022-03-18 16:50:50|365.66|363.26|365.86|363.46|365.86|363.46|365.66|363.26|0
1647622260000|2022-03-18 16:51:00|365.66|363.26|365.96|363.56|366.06|363.66|365.66|363.26|0
1647622270000|2022-03-18 16:51:10|366.06|363.66|366.06|363.66|366.06|363.66|365.86|363.46|0
1647622280000|2022-03-18 16:51:20|366.26|363.86|366.26|363.86|366.46|364.06|366.26|363.86|0
1647622290000|2022-03-18 16:51:30|366.06|363.66|365.76|363.36|366.06|363.66|365.76|363.36|0
1647622300000|2022-03-18 16:51:40|365.65|363.25|365.96|363.56|365.96|363.56|365.65|363.25|0
1647622310000|2022-03-18 16:51:50|365.86|363.46|365.65|363.25|365.86|363.46|365.65|363.25|0
1647622320000|2022-03-18 16:52:00|365.25|362.85|365.25|362.85|365.45|363.05|365.25|362.85|0
1647622330000|2022-03-18 16:52:10|365.45|363.05|365.25|362.85|365.45|363.05|365.25|362.85|0
1647622340000|2022-03-18 16:52:20|365.45|363.05|365.25|362.85|365.45|363.05|365.25|362.85|0
1647622350000|2022-03-18 16:52:30|365.45|363.05|365.05|362.65|365.45|363.05|365.05|362.65|0
1647622360000|2022-03-18 16:52:40|364.85|362.45|365.25|362.85|365.36|362.96|364.85|362.45|0
1647622370000|2022-03-18 16:52:50|365.05|362.65|364.95|362.55|365.05|362.65|364.85|362.45|0
1647622380000|2022-03-18 16:53:00|365.05|362.65|365.45|363.05|365.45|363.05|365.05|362.65|0
1647622390000|2022-03-18 16:53:10|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1647622400000|2022-03-18 16:53:20|365.45|363.05|365.65|363.25|365.65|363.25|365.25|362.85|0
1647622410000|2022-03-18 16:53:30|365.86|363.46|365.86|363.46|365.86|363.46|365.65|363.25|0
1647622420000|2022-03-18 16:53:40|366.06|363.66|365.86|363.46|366.26|363.86|365.86|363.46|0
1647622430000|2022-03-18 16:53:50|365.65|363.25|365.65|363.25|365.65|363.25|365.45|363.05|0
1647622440000|2022-03-18 16:54:00|365.86|363.46|365.25|362.85|365.86|363.46|365.25|362.85|0
1647622450000|2022-03-18 16:54:10|365.45|363.05|365.65|363.25|365.86|363.46|365.45|363.05|0
1647622460000|2022-03-18 16:54:20|365.76|363.36|365.65|363.25|365.76|363.36|365.65|363.25|0
1647622470000|2022-03-18 16:54:30|365.56|363.16|365.45|363.05|365.85|363.45|365.45|363.05|0
1647622480000|2022-03-18 16:54:40|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1647622490000|2022-03-18 16:54:50|365.45|363.05|365.65|363.25|365.65|363.25|365.45|363.05|0
1647622500000|2022-03-18 16:55:00|365.45|363.05|366.06|363.66|366.06|363.66|365.45|363.05|0
1647622510000|2022-03-18 16:55:10|366.26|363.86|365.85|363.45|366.26|363.86|365.85|363.45|0
1647622520000|2022-03-18 16:55:20|365.96|363.56|365.65|363.25|365.96|363.56|365.45|363.05|0
1647622530000|2022-03-18 16:55:30|365.76|363.36|366.06|363.66|366.06|363.66|365.76|363.36|0
1647622540000|2022-03-18 16:55:40|365.85|363.45|365.76|363.36|365.85|363.45|365.76|363.36|0
1647622550000|2022-03-18 16:55:50|366.06|363.66|366.06|363.66|366.06|363.66|365.76|363.36|0
1647622560000|2022-03-18 16:56:00|365.65|363.25|365.45|363.05|365.65|363.25|365.45|363.05|0
1647622570000|2022-03-18 16:56:10|365.25|362.85|365.45|363.05|365.45|363.05|365.25|362.85|0
1647622580000|2022-03-18 16:56:20|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1647622600000|2022-03-18 16:56:40|365.15|362.75|365.15|362.75|365.15|362.75|365.15|362.75|0
1647622610000|2022-03-18 16:56:50|365.05|362.65|365.15|362.75|365.15|362.75|364.95|362.55|0
1647622620000|2022-03-18 16:57:00|365.05|362.65|365.45|363.05|365.45|363.05|365.05|362.65|0
1647622630000|2022-03-18 16:57:10|365.76|363.36|366.16|363.76|366.46|364.06|365.76|363.36|0
1647622640000|2022-03-18 16:57:20|366.06|363.66|365.65|363.25|366.06|363.66|365.65|363.25|0
1647622650000|2022-03-18 16:57:30|365.45|363.05|365.25|362.85|365.45|363.05|365.25|362.85|0
1647622660000|2022-03-18 16:57:40|365.05|362.65|364.85|362.45|365.05|362.65|364.45|362.05|0
1647622670000|2022-03-18 16:57:50|364.65|362.25|364.45|362.05|364.65|362.25|364.45|362.05|0
1647622680000|2022-03-18 16:58:00|364.25|361.85|363.64|361.24|364.25|361.85|363.64|361.24|0
1647622690000|2022-03-18 16:58:10|363.44|361.04|363.64|361.24|363.64|361.24|363.44|361.04|0
1647622700000|2022-03-18 16:58:20|363.84|361.44|363.84|361.44|364.05|361.65|363.84|361.44|0
1647622710000|2022-03-18 16:58:30|364.05|361.65|364.25|361.85|364.45|362.05|364.05|361.65|0
1647622720000|2022-03-18 16:58:40|364.45|362.05|364.45|362.05|364.45|362.05|364.45|362.05|0
1647622730000|2022-03-18 16:58:50|364.65|362.25|364.85|362.45|365.05|362.65|364.65|362.25|0
1647622740000|2022-03-18 16:59:00|364.65|362.25|364.85|362.45|365.05|362.65|364.65|362.25|0
1647622750000|2022-03-18 16:59:10|365.05|362.65|364.85|362.45|365.05|362.65|364.75|362.35|0
1647622760000|2022-03-18 16:59:20|364.65|362.25|365.05|362.65|365.05|362.65|364.65|362.25|0
1647622770000|2022-03-18 16:59:30|364.85|362.45|365.05|362.65|365.05|362.65|364.75|362.35|0
1647622780000|2022-03-18 16:59:40|365.25|362.85|365.15|362.75|365.25|362.85|365.15|362.75|0
1647622790000|2022-03-18 16:59:50|365.25|362.85|365.45|363.05|365.45|363.05|365.25|362.85|0
1647622800000|2022-03-18 17:00:00|365.35|362.95|364.85|362.45|365.35|362.95|364.65|362.25|0
1647622810000|2022-03-18 17:00:10|364.65|362.25|364.65|362.25|364.65|362.25|364.65|362.25|0
1647622820000|2022-03-18 17:00:20|364.75|362.35|364.85|362.45|364.85|362.45|364.55|362.15|0
1647622830000|2022-03-18 17:00:30|365.05|362.65|364.95|362.55|365.25|362.85|364.95|362.55|0
1647622840000|2022-03-18 17:00:40|364.85|362.45|365.05|362.65|365.05|362.65|364.85|362.45|0
1647622850000|2022-03-18 17:00:50|364.85|362.45|364.85|362.45|364.85|362.45|364.65|362.25|0
1647622860000|2022-03-18 17:01:00|364.45|362.05|364.04|361.64|364.45|362.05|363.84|361.44|0
1647622870000|2022-03-18 17:01:10|364.15|361.75|363.84|361.44|364.15|361.75|363.84|361.44|0
1647622880000|2022-03-18 17:01:20|364.04|361.64|364.24|361.84|364.24|361.84|364.04|361.64|0
1647622890000|2022-03-18 17:01:30|364.04|361.64|364.65|362.25|364.65|362.25|364.04|361.64|0
1647622900000|2022-03-18 17:01:40|364.45|362.05|364.04|361.64|364.45|362.05|364.04|361.64|0
1647622910000|2022-03-18 17:01:50|363.84|361.44|364.52|362.12|364.52|362.12|363.84|361.44|0
1647622920000|2022-03-18 17:02:00|364.32|361.92|363.1|360.7|364.52|362.12|363.1|360.7|0
1647622930000|2022-03-18 17:02:10|363.3|360.9|363.4|361|363.4|361|363.1|360.7|0
1647622940000|2022-03-18 17:02:20|363.3|360.9|363.9|361.5|363.9|361.5|363.3|360.9|0
1647622950000|2022-03-18 17:02:30|363.7|361.3|363.7|361.3|363.81|361.41|363.7|361.3|0
1647622960000|2022-03-18 17:02:40|363.3|360.9|363.3|360.9|363.5|361.1|363.3|360.9|0
1647622970000|2022-03-18 17:02:50|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1647622980000|2022-03-18 17:03:00|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1647622990000|2022-03-18 17:03:10|363.6|361.2|364.1|361.7|364.1|361.7|363.6|361.2|0
1647623000000|2022-03-18 17:03:20|363.9|361.5|364.31|361.91|364.31|361.91|363.9|361.5|0
1647623010000|2022-03-18 17:03:30|364.1|361.7|363.9|361.5|364.21|361.81|363.9|361.5|0
1647623020000|2022-03-18 17:03:40|364.31|361.91|364.1|361.7|364.31|361.91|364.1|361.7|0
1647623030000|2022-03-18 17:03:50|364.21|361.81|364.31|361.91|364.31|361.91|364.1|361.7|0
1647623040000|2022-03-18 17:04:00|364.1|361.7|364.21|361.81|364.31|361.91|364.1|361.7|0
1647623050000|2022-03-18 17:04:10|364.1|361.7|364.71|362.31|364.71|362.31|364.1|361.7|0
1647623060000|2022-03-18 17:04:20|364.51|362.11|364.71|362.31|364.71|362.31|364.51|362.11|0
1647623070000|2022-03-18 17:04:30|364.51|362.11|365.11|362.71|365.11|362.71|364.51|362.11|0
1647623080000|2022-03-18 17:04:40|365.52|363.12|365.31|362.91|365.52|363.12|365.31|362.91|0
1647623090000|2022-03-18 17:04:50|365.11|362.71|364.71|362.31|365.11|362.71|364.71|362.31|0
1647623100000|2022-03-18 17:05:00|364.91|362.51|365.72|363.32|365.72|363.32|364.91|362.51|0
1647623110000|2022-03-18 17:05:10|365.52|363.12|365.72|363.32|365.72|363.32|365.52|363.12|0
1647623120000|2022-03-18 17:05:20|365.52|363.12|365.72|363.32|365.72|363.32|365.52|363.12|0
1647623130000|2022-03-18 17:05:30|365.92|363.52|365.92|363.52|365.92|363.52|365.72|363.32|0
1647623140000|2022-03-18 17:05:40|366.12|363.72|365.92|363.52|366.12|363.72|365.92|363.52|0
1647623150000|2022-03-18 17:05:50|366.12|363.72|365.72|363.32|366.12|363.72|365.72|363.32|0
1647623160000|2022-03-18 17:06:00|364.91|362.51|364.71|362.31|364.91|362.51|364.71|362.31|0
1647623170000|2022-03-18 17:06:10|364.61|362.21|364.71|362.31|364.81|362.41|364.61|362.21|0
1647623180000|2022-03-18 17:06:20|364.51|362.11|364.51|362.11|364.71|362.31|364.31|361.91|0
1647623190000|2022-03-18 17:06:30|364.91|362.51|364.71|362.31|364.91|362.51|364.71|362.31|0
1647623200000|2022-03-18 17:06:40|364.31|361.91|364.1|361.7|364.51|362.11|364.1|361.7|0
1647623210000|2022-03-18 17:06:50|364.31|361.91|363.9|361.5|364.31|361.91|363.9|361.5|0
1647623220000|2022-03-18 17:07:00|363.81|361.41|363.7|361.3|363.81|361.41|363.5|361.1|0
1647623230000|2022-03-18 17:07:10|363.5|361.1|363.3|360.9|363.5|361.1|363.3|360.9|0
1647623240000|2022-03-18 17:07:20|363.1|360.7|362.89|360.49|363.1|360.7|362.89|360.49|0
1647623250000|2022-03-18 17:07:30|362.8|360.4|362.89|360.49|362.89|360.49|362.8|360.4|0
1647623260000|2022-03-18 17:07:40|363.1|360.7|363.1|360.7|363.1|360.7|362.89|360.49|0
1647623270000|2022-03-18 17:07:50|363.3|360.9|362.49|360.09|363.3|360.9|362.49|360.09|0
1647623280000|2022-03-18 17:08:00|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1647623290000|2022-03-18 17:08:10|361.99|359.59|361.29|358.89|361.99|359.59|361.29|358.89|0
1647623300000|2022-03-18 17:08:20|361.49|359.09|360.68|358.28|361.49|359.09|360.68|358.28|0
1647623310000|2022-03-18 17:08:30|360.28|357.88|360.28|357.88|360.68|358.28|360.28|357.88|0
1647623320000|2022-03-18 17:08:40|359.88|357.48|360.08|357.68|360.08|357.68|359.88|357.48|0
1647623330000|2022-03-18 17:08:50|359.98|357.58|360.48|358.08|360.48|358.08|359.98|357.58|0
1647623340000|2022-03-18 17:09:00|360.68|358.28|361.29|358.89|361.29|358.89|360.68|358.28|0
1647623350000|2022-03-18 17:09:10|361.08|358.68|360.88|358.48|361.08|358.68|360.88|358.48|0
1647623360000|2022-03-18 17:09:20|360.68|358.28|360.68|358.28|360.68|358.28|360.68|358.28|0
1647623370000|2022-03-18 17:09:30|360.79|358.39|361.08|358.68|361.08|358.68|360.79|358.39|0
1647623380000|2022-03-18 17:09:40|361.29|358.89|361.49|359.09|361.49|359.09|361.08|358.68|0
1647623390000|2022-03-18 17:09:50|361.28|358.88|361.28|358.88|361.49|359.09|361.28|358.88|0
1647623400000|2022-03-18 17:10:00|361.59|359.19|361.89|359.49|361.89|359.49|361.59|359.19|0
1647623410000|2022-03-18 17:10:10|361.69|359.29|361.49|359.09|361.69|359.29|361.49|359.09|0
1647623420000|2022-03-18 17:10:20|361.69|359.29|361.49|359.09|361.69|359.29|361.49|359.09|0
1647623430000|2022-03-18 17:10:30|361.28|358.88|361.39|358.99|361.49|359.09|361.28|358.88|0
1647623440000|2022-03-18 17:10:40|361.49|359.09|361.69|359.29|361.69|359.29|361.49|359.09|0
1647623450000|2022-03-18 17:10:50|361.99|359.59|361.89|359.49|362.09|359.69|361.89|359.49|0
1647623460000|2022-03-18 17:11:00|361.69|359.29|361.89|359.49|361.89|359.49|361.69|359.29|0
1647623470000|2022-03-18 17:11:10|362.09|359.69|361.89|359.49|362.09|359.69|361.89|359.49|0
1647623480000|2022-03-18 17:11:20|361.69|359.29|362.91|360.51|363.11|360.71|361.69|359.29|0
1647623490000|2022-03-18 17:11:30|363.31|360.91|362.91|360.51|363.31|360.91|362.91|360.51|0
1647623500000|2022-03-18 17:11:40|362.71|360.31|362.51|360.11|362.71|360.31|362.51|360.11|0
1647623510000|2022-03-18 17:11:50|362.42|360.02|362.11|359.71|362.42|360.02|362.11|359.71|0
1647623520000|2022-03-18 17:12:00|361.91|359.51|361.91|359.51|362.11|359.71|361.91|359.51|0
1647623530000|2022-03-18 17:12:10|361.71|359.31|361.71|359.31|361.91|359.51|361.71|359.31|0
1647623540000|2022-03-18 17:12:20|361.91|359.51|361.91|359.51|361.91|359.51|361.71|359.31|0
1647623550000|2022-03-18 17:12:30|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1647623560000|2022-03-18 17:12:40|362.11|359.71|362.11|359.71|362.11|359.71|362.11|359.71|0
1647623570000|2022-03-18 17:12:50|362.31|359.91|362.31|359.91|362.31|359.91|362.11|359.71|0
1647623580000|2022-03-18 17:13:00|362.22|359.82|362.31|359.91|362.51|360.11|362.22|359.82|0
1647623590000|2022-03-18 17:13:10|362.51|360.11|362.71|360.31|362.71|360.31|362.51|360.11|0
1647623600000|2022-03-18 17:13:20|362.91|360.51|362.71|360.31|362.91|360.51|362.71|360.31|0
1647623610000|2022-03-18 17:13:30|362.31|359.91|362.31|359.91|362.31|359.91|362.11|359.71|0
1647623620000|2022-03-18 17:13:40|362.11|359.71|362.51|360.11|362.51|360.11|362.11|359.71|0
1647623630000|2022-03-18 17:13:50|362.71|360.31|362.91|360.51|362.91|360.51|362.71|360.31|0
1647623640000|2022-03-18 17:14:00|362.71|360.31|362.51|360.11|362.71|360.31|362.51|360.11|0
1647623650000|2022-03-18 17:14:10|362.31|359.91|362.11|359.71|362.51|360.11|362.11|359.71|0
1647623660000|2022-03-18 17:14:20|362.02|359.62|362.11|359.71|362.31|359.91|362.02|359.62|0
1647623670000|2022-03-18 17:14:30|362.51|360.11|362.31|359.91|362.51|360.11|362.31|359.91|0
1647623680000|2022-03-18 17:14:40|362.51|360.11|361.91|359.51|362.51|360.11|361.91|359.51|0
1647623690000|2022-03-18 17:14:50|362.11|359.71|362.51|360.11|362.51|360.11|362.11|359.71|0
1647623700000|2022-03-18 17:15:00|362.31|359.91|362.31|359.91|362.71|360.31|362.31|359.91|0
1647623710000|2022-03-18 17:15:10|362.91|360.51|362.51|360.11|362.91|360.51|362.51|360.11|0
1647623720000|2022-03-18 17:15:20|362.71|360.31|362.91|360.51|362.91|360.51|362.71|360.31|0
1647623730000|2022-03-18 17:15:30|363.22|360.82|363.31|360.91|363.31|360.91|363.11|360.71|0
1647623740000|2022-03-18 17:15:40|363.51|361.11|363.11|360.71|363.51|361.11|363.11|360.71|0
1647623750000|2022-03-18 17:15:50|363.31|360.91|363.71|361.31|363.71|361.31|363.31|360.91|0
1647623760000|2022-03-18 17:16:00|364.11|361.71|364.11|361.71|364.11|361.71|364.11|361.71|0
1647623770000|2022-03-18 17:16:10|363.71|361.31|363.71|361.31|363.71|361.31|363.51|361.11|0
1647623780000|2022-03-18 17:16:20|363.51|361.11|363.71|361.31|363.91|361.51|363.51|361.11|0
1647623790000|2022-03-18 17:16:30|363.91|361.51|363.82|361.42|363.91|361.51|363.71|361.31|0
1647623800000|2022-03-18 17:16:40|363.71|361.31|362.62|360.22|363.71|361.31|362.51|360.11|0
1647623810000|2022-03-18 17:16:50|362.91|360.51|362.51|360.11|363.02|360.62|362.51|360.11|0
1647623820000|2022-03-18 17:17:00|362.31|359.91|362.31|359.91|362.31|359.91|362.22|359.82|0
1647623830000|2022-03-18 17:17:10|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1647623840000|2022-03-18 17:17:20|362.31|359.91|362.22|359.82|362.51|360.11|362.22|359.82|0
1647623850000|2022-03-18 17:17:30|362.11|359.71|362.51|360.11|362.62|360.22|362.11|359.71|0
1647623860000|2022-03-18 17:17:40|362.42|360.02|362.31|359.91|362.51|360.11|362.31|359.91|0
1647623870000|2022-03-18 17:17:50|362.51|360.11|362.51|360.11|362.51|360.11|362.42|360.02|0
1647623880000|2022-03-18 17:18:00|362.71|360.31|362.31|359.91|362.71|360.31|362.31|359.91|0
1647623890000|2022-03-18 17:18:10|362.11|359.71|361.91|359.51|362.11|359.71|361.71|359.31|0
1647623900000|2022-03-18 17:18:20|361.81|359.41|361.91|359.51|361.91|359.51|361.81|359.41|0
1647623910000|2022-03-18 17:18:30|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1647623920000|2022-03-18 17:18:40|362.11|359.71|362.31|359.91|362.51|360.11|362.11|359.71|0
1647623930000|2022-03-18 17:18:50|362.41|360.01|362.71|360.31|362.81|360.41|362.41|360.01|0
1647623940000|2022-03-18 17:19:00|362.91|360.51|363.31|360.91|363.31|360.91|362.71|360.31|0
1647623950000|2022-03-18 17:19:10|363.51|361.11|363.62|361.22|363.62|361.22|363.31|360.91|0
1647623960000|2022-03-18 17:19:20|363.71|361.31|363.51|361.11|363.71|361.31|363.51|361.11|0
1647623970000|2022-03-18 17:19:30|363.71|361.31|364.11|361.71|364.11|361.71|363.71|361.31|0
1647623980000|2022-03-18 17:19:40|363.71|361.31|364.11|361.71|364.11|361.71|363.71|361.31|0
1647623990000|2022-03-18 17:19:50|363.91|361.51|364.31|361.91|364.31|361.91|363.91|361.51|0
1647624000000|2022-03-18 17:20:00|364.11|361.71|364.71|362.31|364.71|362.31|363.91|361.51|0
1647624010000|2022-03-18 17:20:10|364.51|362.11|364.11|361.71|364.51|362.11|363.91|361.51|0
1647624020000|2022-03-18 17:20:20|363.71|361.31|363.71|361.31|363.71|361.31|363.31|360.91|0
1647624030000|2022-03-18 17:20:30|363.51|361.11|363.71|361.31|363.71|361.31|363.51|361.11|0
1647624040000|2022-03-18 17:20:40|363.51|361.11|363.31|360.91|363.71|361.31|363.31|360.91|0
1647624050000|2022-03-18 17:20:50|363.11|360.71|363.31|360.91|363.31|360.91|363.11|360.71|0
1647624060000|2022-03-18 17:21:00|363.11|360.71|363.82|361.42|363.82|361.42|363.11|360.71|0
1647624070000|2022-03-18 17:21:10|363.51|361.11|363.71|361.31|363.71|361.31|363.51|361.11|0
1647624080000|2022-03-18 17:21:20|363.62|361.22|363.91|361.51|363.91|361.51|363.62|361.22|0
1647624090000|2022-03-18 17:21:30|363.82|361.42|363.71|361.31|363.82|361.42|363.71|361.31|0
1647624100000|2022-03-18 17:21:40|363.91|361.51|363.71|361.31|363.91|361.51|363.71|361.31|0
1647624110000|2022-03-18 17:21:50|364.11|361.71|363.91|361.51|364.11|361.71|363.91|361.51|0
1647624120000|2022-03-18 17:22:00|363.71|361.31|363.31|360.91|363.71|361.31|363.31|360.91|0
1647624130000|2022-03-18 17:22:10|363.51|361.11|363.51|361.11|363.71|361.31|363.51|361.11|0
1647624140000|2022-03-18 17:22:20|363.31|360.91|363.31|360.91|363.31|360.91|363.11|360.71|0
1647624150000|2022-03-18 17:22:30|363.11|360.71|362.91|360.51|363.11|360.71|362.91|360.51|0
1647624160000|2022-03-18 17:22:40|362.71|360.31|362.11|359.71|362.91|360.51|362.11|359.71|0
1647624170000|2022-03-18 17:22:50|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1647624180000|2022-03-18 17:23:00|362.51|360.11|361.91|359.51|362.51|360.11|361.91|359.51|0
1647624190000|2022-03-18 17:23:10|361.71|359.31|361.51|359.11|361.71|359.31|361.51|359.11|0
1647624200000|2022-03-18 17:23:20|361.71|359.31|361.71|359.31|361.71|359.31|361.31|358.91|0
1647624210000|2022-03-18 17:23:30|361.51|359.11|361.71|359.31|361.71|359.31|361.51|359.11|0
1647624220000|2022-03-18 17:23:40|361.51|359.11|361.51|359.11|361.71|359.31|361.51|359.11|0
1647624230000|2022-03-18 17:23:50|361.71|359.31|361.31|358.91|361.71|359.31|361.31|358.91|0
1647624240000|2022-03-18 17:24:00|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1647624250000|2022-03-18 17:24:10|360.91|358.51|361.31|358.91|361.31|358.91|360.91|358.51|0
1647624260000|2022-03-18 17:24:20|361.11|358.71|361.11|358.71|361.11|358.71|361.11|358.71|0
1647624270000|2022-03-18 17:24:30|361.21|358.81|361.31|358.91|361.51|359.11|361.21|358.81|0
1647624280000|2022-03-18 17:24:40|361.11|358.71|361.31|358.91|361.31|358.91|361.11|358.71|0
1647624290000|2022-03-18 17:24:50|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1647624300000|2022-03-18 17:25:00|361.71|359.31|361.51|359.11|361.91|359.51|361.51|359.11|0
1647624310000|2022-03-18 17:25:10|361.91|359.51|361.31|358.91|361.91|359.51|361.31|358.91|0
1647624320000|2022-03-18 17:25:20|361.51|359.11|361.01|358.61|361.51|359.11|361.01|358.61|0
1647624330000|2022-03-18 17:25:30|360.91|358.51|360.71|358.31|360.91|358.51|360.71|358.31|0
1647624340000|2022-03-18 17:25:40|360.51|358.11|361.11|358.71|361.11|358.71|360.51|358.11|0
1647624350000|2022-03-18 17:25:50|360.91|358.51|360.91|358.51|360.91|358.51|360.91|358.51|0
1647624360000|2022-03-18 17:26:00|360.71|358.31|360.51|358.11|360.91|358.51|360.51|358.11|0
1647624370000|2022-03-18 17:26:10|360.91|358.51|360.11|357.71|360.91|358.51|360.11|357.71|0
1647624380000|2022-03-18 17:26:20|360.51|358.11|360.51|358.11|360.71|358.31|360.51|358.11|0
1647624390000|2022-03-18 17:26:30|360.71|358.31|360.91|358.51|360.91|358.51|360.71|358.31|0
1647624400000|2022-03-18 17:26:40|361.11|358.71|361.11|358.71|361.11|358.71|360.91|358.51|0
1647624410000|2022-03-18 17:26:50|361.31|358.91|361.31|358.91|361.51|359.11|361.31|358.91|0
1647624420000|2022-03-18 17:27:00|361.11|358.71|360.31|357.91|361.11|358.71|360.31|357.91|0
1647624430000|2022-03-18 17:27:10|360.11|357.71|360.31|357.91|360.31|357.91|360.11|357.71|0
1647624440000|2022-03-18 17:27:20|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1647624450000|2022-03-18 17:27:30|360.31|357.91|360.11|357.71|360.31|357.91|359.91|357.51|0
1647624460000|2022-03-18 17:27:40|359.91|357.51|360.71|358.31|360.71|358.31|359.91|357.51|0
1647624470000|2022-03-18 17:27:50|360.61|358.21|360.11|357.71|360.61|358.21|360.11|357.71|0
1647624480000|2022-03-18 17:28:00|359.91|357.51|359.51|357.11|359.91|357.51|359.51|357.11|0
1647624490000|2022-03-18 17:28:10|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1647624500000|2022-03-18 17:28:20|359.51|357.11|359.31|356.91|359.51|357.11|359.11|356.71|0
1647624510000|2022-03-18 17:28:30|359.11|356.71|359.22|356.82|359.22|356.82|359.11|356.71|0
1647624520000|2022-03-18 17:28:40|359.31|356.91|359.91|357.51|360.11|357.71|359.31|356.91|0
1647624530000|2022-03-18 17:28:50|360.11|357.71|359.31|356.91|360.11|357.71|359.31|356.91|0
1647624540000|2022-03-18 17:29:00|359.11|356.71|358.91|356.51|359.11|356.71|358.91|356.51|0
1647624550000|2022-03-18 17:29:10|359.31|356.91|359.11|356.71|359.51|357.11|359.11|356.71|0
1647624560000|2022-03-18 17:29:20|358.91|356.51|358.91|356.51|358.91|356.51|358.91|356.51|0
1647624570000|2022-03-18 17:29:30|358.71|356.31|359.11|356.71|359.11|356.71|358.71|356.31|0
1647624580000|2022-03-18 17:29:40|358.91|356.51|358.91|356.51|358.91|356.51|358.91|356.51|0
1647624590000|2022-03-18 17:29:50|359.11|356.71|358.91|356.51|359.11|356.71|358.91|356.51|0
1647624600000|2022-03-18 17:30:00|358.71|356.31|359.11|356.71|359.11|356.71|358.71|356.31|0
1647624610000|2022-03-18 17:30:10|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1647624620000|2022-03-18 17:30:20|359.51|357.11|359.51|357.11|359.51|357.11|359.31|356.91|0
1647624630000|2022-03-18 17:30:30|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1647624640000|2022-03-18 17:30:40|359.91|357.51|359.71|357.31|360.11|357.71|359.71|357.31|0
1647624650000|2022-03-18 17:30:50|359.91|357.51|359.71|357.31|359.91|357.51|359.71|357.31|0
1647624660000|2022-03-18 17:31:00|360.11|357.71|360.11|357.71|360.11|357.71|359.71|357.31|0
1647624670000|2022-03-18 17:31:10|360.31|357.91|360.31|357.91|360.31|357.91|360.31|357.91|0
1647624680000|2022-03-18 17:31:20|360.11|357.71|360.11|357.71|360.31|357.91|359.91|357.51|0
1647624690000|2022-03-18 17:31:30|360.21|357.81|360.11|357.71|360.31|357.91|360.11|357.71|0
1647624700000|2022-03-18 17:31:40|359.91|357.51|360.11|357.71|360.11|357.71|359.91|357.51|0
1647624710000|2022-03-18 17:31:50|359.91|357.51|360.11|357.71|360.11|357.71|359.91|357.51|0
1647624720000|2022-03-18 17:32:00|360.31|357.91|360.31|357.91|360.31|357.91|360.11|357.71|0
1647624730000|2022-03-18 17:32:10|360.51|358.11|360.31|357.91|360.51|358.11|360.31|357.91|0
1647624740000|2022-03-18 17:32:20|360.51|358.11|360.51|358.11|360.71|358.31|360.51|358.11|0
1647624750000|2022-03-18 17:32:30|360.31|357.91|360.31|357.91|360.31|357.91|360.31|357.91|0
1647624760000|2022-03-18 17:32:40|360.51|358.11|360.51|358.11|360.51|358.11|360.51|358.11|0
1647624770000|2022-03-18 17:32:50|360.31|357.91|359.91|357.51|360.31|357.91|359.91|357.51|0
1647624780000|2022-03-18 17:33:00|359.71|357.31|359.71|357.31|359.91|357.51|359.71|357.31|0
1647624790000|2022-03-18 17:33:10|359.91|357.51|359.91|357.51|360.11|357.71|359.91|357.51|0
1647624800000|2022-03-18 17:33:20|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1647624810000|2022-03-18 17:33:30|359.71|357.31|359.51|357.11|359.71|357.31|359.41|357.01|0
1647624820000|2022-03-18 17:33:40|359.31|356.91|359.31|356.91|359.31|356.91|359.31|356.91|0
1647624830000|2022-03-18 17:33:50|359.51|357.11|359.31|356.91|359.51|357.11|359.31|356.91|0
1647624840000|2022-03-18 17:34:00|359.21|356.81|359.11|356.71|359.31|356.91|358.91|356.51|0
1647624850000|2022-03-18 17:34:10|358.91|356.51|358.91|356.51|359.11|356.71|358.91|356.51|0
1647624860000|2022-03-18 17:34:20|358.71|356.31|358.71|356.31|358.71|356.31|358.71|356.31|0
1647624870000|2022-03-18 17:34:30|359.01|356.61|359.31|356.91|359.31|356.91|359.01|356.61|0
1647624880000|2022-03-18 17:34:40|359.11|356.71|358.91|356.51|359.11|356.71|358.91|356.51|0
1647624890000|2022-03-18 17:34:50|359.01|356.61|358.71|356.31|359.01|356.61|358.71|356.31|0
1647624900000|2022-03-18 17:35:00|358.51|356.11|358.91|356.51|358.91|356.51|358.51|356.11|0
1647624910000|2022-03-18 17:35:10|359.11|356.71|359.11|356.71|359.11|356.71|358.91|356.51|0
1647624920000|2022-03-18 17:35:20|358.91|356.51|358.51|356.11|358.91|356.51|358.51|356.11|0
1647624930000|2022-03-18 17:35:30|358.91|356.51|358.91|356.51|358.91|356.51|358.91|356.51|0
1647624940000|2022-03-18 17:35:40|359.11|356.71|359.11|356.71|359.11|356.71|358.91|356.51|0
1647624950000|2022-03-18 17:35:50|359.31|356.91|359.11|356.71|359.31|356.91|359.11|356.71|0
1647624960000|2022-03-18 17:36:00|358.91|356.51|359.31|356.91|359.31|356.91|358.91|356.51|0
1647624970000|2022-03-18 17:36:10|359.71|357.31|359.91|357.51|359.91|357.51|359.71|357.31|0
1647624980000|2022-03-18 17:36:20|360.11|357.71|359.91|357.51|360.11|357.71|359.71|357.31|0
1647624990000|2022-03-18 17:36:30|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1647625000000|2022-03-18 17:36:40|359.51|357.11|359.51|357.11|359.51|357.11|359.51|357.11|0
1647625010000|2022-03-18 17:36:50|359.91|357.51|359.71|357.31|359.91|357.51|359.71|357.31|0
1647625020000|2022-03-18 17:37:00|359.51|357.11|359.31|356.91|359.51|357.11|359.31|356.91|0
1647625040000|2022-03-18 17:37:20|359.11|356.71|359.31|356.91|359.31|356.91|359.11|356.71|0
1647625050000|2022-03-18 17:37:30|359.11|356.71|359.31|356.91|359.31|356.91|359.11|356.71|0
1647625060000|2022-03-18 17:37:40|358.91|356.51|359.11|356.71|359.11|356.71|358.91|356.51|0
1647625070000|2022-03-18 17:37:50|359.51|357.11|359.31|356.91|359.71|357.31|359.31|356.91|0
1647625080000|2022-03-18 17:38:00|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1647625090000|2022-03-18 17:38:10|359.01|356.61|358.91|356.51|359.11|356.71|358.91|356.51|0
1647625100000|2022-03-18 17:38:20|359.11|356.71|358.91|356.51|359.11|356.71|358.91|356.51|0
1647625110000|2022-03-18 17:38:30|359.11|356.71|359.41|357.01|359.41|357.01|359.11|356.71|0
1647625120000|2022-03-18 17:38:40|359.71|357.31|359.51|357.11|359.71|357.31|359.51|357.11|0
1647625130000|2022-03-18 17:38:50|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1647625140000|2022-03-18 17:39:00|359.51|357.11|359.71|357.31|359.71|357.31|359.51|357.11|0
1647625150000|2022-03-18 17:39:10|360.11|357.71|360.31|357.91|360.31|357.91|360.11|357.71|0
1647625160000|2022-03-18 17:39:20|360.21|357.81|359.91|357.51|360.31|357.91|359.91|357.51|0
1647625170000|2022-03-18 17:39:30|360.11|357.71|360.11|357.71|360.11|357.71|360.11|357.71|0
1647625180000|2022-03-18 17:39:40|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1647625190000|2022-03-18 17:39:50|360.11|357.71|360.11|357.71|360.3|357.9|360.11|357.71|0
1647625200000|2022-03-18 17:40:00|360.5|358.1|360.7|358.3|360.7|358.3|360.5|358.1|0
1647625210000|2022-03-18 17:40:10|360.5|358.1|360.7|358.3|360.7|358.3|360.5|358.1|0
1647625220000|2022-03-18 17:40:20|360.5|358.1|360.7|358.3|360.7|358.3|360.5|358.1|0
1647625230000|2022-03-18 17:40:30|360.81|358.41|360.7|358.3|360.9|358.5|360.7|358.3|0
1647625240000|2022-03-18 17:40:40|360.5|358.1|360.7|358.3|360.7|358.3|360.5|358.1|0
1647625250000|2022-03-18 17:40:50|360.9|358.5|360.9|358.5|360.9|358.5|360.7|358.3|0
1647625260000|2022-03-18 17:41:00|361.1|358.7|361.1|358.7|361.1|358.7|360.9|358.5|0
1647625270000|2022-03-18 17:41:10|360.9|358.5|361.3|358.9|361.3|358.9|360.9|358.5|0
1647625280000|2022-03-18 17:41:20|361.1|358.7|361.5|359.1|361.5|359.1|361.1|358.7|0
1647625290000|2022-03-18 17:41:30|361.7|359.3|361.7|359.3|361.7|359.3|361.7|359.3|0
1647625300000|2022-03-18 17:41:40|361.5|359.1|361.7|359.3|361.9|359.5|361.5|359.1|0
1647625310000|2022-03-18 17:41:50|361.9|359.5|361.7|359.3|361.9|359.5|361.7|359.3|0
1647625320000|2022-03-18 17:42:00|361.5|359.1|361.61|359.21|361.7|359.3|361.5|359.1|0
1647625330000|2022-03-18 17:42:10|361.7|359.3|361.3|358.9|361.7|359.3|361.3|358.9|0
1647625340000|2022-03-18 17:42:20|361.1|358.7|361.1|358.7|361.21|358.81|361.1|358.7|0
1647625350000|2022-03-18 17:42:30|361.01|358.61|361.3|358.9|361.3|358.9|361.01|358.61|0
1647625360000|2022-03-18 17:42:40|361.5|359.1|361.5|359.1|361.7|359.3|361.5|359.1|0
1647625370000|2022-03-18 17:42:50|361.7|359.3|361.3|358.9|361.7|359.3|361.3|358.9|0
1647625380000|2022-03-18 17:43:00|361.5|359.1|361.7|359.3|361.7|359.3|361.5|359.1|0
1647625390000|2022-03-18 17:43:10|361.5|359.1|361.3|358.9|361.5|359.1|361.3|358.9|0
1647625400000|2022-03-18 17:43:20|361.1|358.7|361.5|359.1|361.5|359.1|361.1|358.7|0
1647625410000|2022-03-18 17:43:30|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1647625420000|2022-03-18 17:43:40|360.9|358.5|361.1|358.7|361.1|358.7|360.9|358.5|0
1647625430000|2022-03-18 17:43:50|361.41|359.01|361.3|358.9|361.41|359.01|361.1|358.7|0
1647625440000|2022-03-18 17:44:00|361.1|358.7|360.9|358.5|361.3|358.9|360.9|358.5|0
1647625450000|2022-03-18 17:44:10|360.7|358.3|360.9|358.5|360.9|358.5|360.7|358.3|0
1647625460000|2022-03-18 17:44:20|361.01|358.61|361.1|358.7|361.1|358.7|360.9|358.5|0
1647625470000|2022-03-18 17:44:30|361.3|358.9|361.5|359.1|361.5|359.1|361.3|358.9|0
1647625480000|2022-03-18 17:44:40|361.3|358.9|361.3|358.9|361.3|358.9|361.3|358.9|0
1647625490000|2022-03-18 17:44:50|361.1|358.7|361.1|358.7|361.1|358.7|361.01|358.61|0
1647625500000|2022-03-18 17:45:00|361.3|358.9|361.1|358.7|361.3|358.9|361.1|358.7|0
1647625510000|2022-03-18 17:45:10|361.3|358.9|361.5|359.1|361.5|359.1|361.3|358.9|0
1647625520000|2022-03-18 17:45:20|361.3|358.9|361.3|358.9|361.3|358.9|361.3|358.9|0
1647625530000|2022-03-18 17:45:30|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1647625540000|2022-03-18 17:45:40|361.3|358.9|361.01|358.61|361.3|358.9|361.01|358.61|0
1647625550000|2022-03-18 17:45:50|361.1|358.7|361.5|359.1|361.5|359.1|361.1|358.7|0
1647625560000|2022-03-18 17:46:00|361.4|359|361.5|359.1|361.5|359.1|361.4|359|0
1647625570000|2022-03-18 17:46:10|361.3|358.9|361.3|358.9|361.3|358.9|361.3|358.9|0
1647625580000|2022-03-18 17:46:20|361.5|359.1|361.3|358.9|361.5|359.1|361.3|358.9|0
1647625590000|2022-03-18 17:46:30|361.1|358.7|360.5|358.1|361.1|358.7|360.5|358.1|0
1647625600000|2022-03-18 17:46:40|360.3|357.9|360.3|357.9|360.7|358.3|360.3|357.9|0
1647625610000|2022-03-18 17:46:50|360.5|358.1|360.7|358.3|360.7|358.3|360.5|358.1|0
1647625620000|2022-03-18 17:47:00|360.9|358.5|360.5|358.1|360.9|358.5|360.5|358.1|0
1647625630000|2022-03-18 17:47:10|360.7|358.3|360.1|357.7|360.7|358.3|360.1|357.7|0
1647625640000|2022-03-18 17:47:20|359.9|357.5|360.1|357.7|360.1|357.7|359.9|357.5|0
1647625650000|2022-03-18 17:47:30|360.3|357.9|360.3|357.9|360.3|357.9|360.1|357.7|0
1647625660000|2022-03-18 17:47:40|360.5|358.1|360.41|358.01|360.5|358.1|360.3|357.9|0
1647625670000|2022-03-18 17:47:50|360.3|357.9|359.9|357.5|360.3|357.9|359.9|357.5|0
1647625680000|2022-03-18 17:48:00|360.3|357.9|360.1|357.7|360.3|357.9|360.1|357.7|0
1647625690000|2022-03-18 17:48:10|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1647625700000|2022-03-18 17:48:20|359.7|357.3|359.7|357.3|359.7|357.3|359.7|357.3|0
1647625710000|2022-03-18 17:48:30|359.9|357.5|359.9|357.5|359.9|357.5|359.7|357.3|0
1647625740000|2022-03-18 17:49:00|360.1|357.7|360.1|357.7|360.1|357.7|359.9|357.5|0
1647625750000|2022-03-18 17:49:10|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1647625760000|2022-03-18 17:49:20|360.1|357.7|360.1|357.7|360.1|357.7|359.9|357.5|0
1647625770000|2022-03-18 17:49:30|360.3|357.9|360.3|357.9|360.3|357.9|360.1|357.7|0
1647625780000|2022-03-18 17:49:40|360.1|357.7|359.9|357.5|360.1|357.7|359.7|357.3|0
1647625790000|2022-03-18 17:49:50|359.7|357.3|359.9|357.5|359.9|357.5|359.7|357.3|0
1647625800000|2022-03-18 17:50:00|360.1|357.7|359.9|357.5|360.1|357.7|359.9|357.5|0
1647625810000|2022-03-18 17:50:10|360.1|357.7|359.7|357.3|360.1|357.7|359.7|357.3|0
1647625820000|2022-03-18 17:50:20|359.9|357.5|360.1|357.7|360.1|357.7|359.9|357.5|0
1647625830000|2022-03-18 17:50:30|359.9|357.5|359.9|357.5|360.1|357.7|359.9|357.5|0
1647625840000|2022-03-18 17:50:40|360.1|357.7|359.9|357.5|360.1|357.7|359.9|357.5|0
1647625850000|2022-03-18 17:50:50|360.1|357.7|360.1|357.7|360.1|357.7|360.1|357.7|0
1647625860000|2022-03-18 17:51:00|360.3|357.9|360.3|357.9|360.3|357.9|360.1|357.7|0
1647625870000|2022-03-18 17:51:10|360.1|357.7|360.3|357.9|360.7|358.3|360.01|357.61|0
1647625880000|2022-03-18 17:51:20|360.5|358.1|360.7|358.3|360.7|358.3|360.3|357.9|0
1647625890000|2022-03-18 17:51:30|360.5|358.1|360.1|357.7|360.5|358.1|360.1|357.7|0
1647625900000|2022-03-18 17:51:40|360.2|357.8|360.1|357.7|360.2|357.8|360.1|357.7|0
1647625910000|2022-03-18 17:51:50|360.3|357.9|360.1|357.7|360.3|357.9|360.1|357.7|0
1647625920000|2022-03-18 17:52:00|360.3|357.9|360.7|358.3|360.7|358.3|360.3|357.9|0
1647625930000|2022-03-18 17:52:10|360.9|358.5|360.7|358.3|360.9|358.5|360.7|358.3|0
1647625940000|2022-03-18 17:52:20|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1647625950000|2022-03-18 17:52:30|360.5|358.1|360.3|357.9|360.7|358.3|360.3|357.9|0
1647625960000|2022-03-18 17:52:40|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1647625980000|2022-03-18 17:53:00|360.3|357.9|360.7|358.3|360.7|358.3|360.3|357.9|0
1647625990000|2022-03-18 17:53:10|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1647626000000|2022-03-18 17:53:20|360.4|358|360.3|357.9|360.5|358.1|360.3|357.9|0
1647626010000|2022-03-18 17:53:30|360.1|357.7|360.1|357.7|360.1|357.7|360.1|357.7|0
1647626030000|2022-03-18 17:53:50|360.3|357.9|360.2|357.8|360.3|357.9|360.2|357.8|0
1647626040000|2022-03-18 17:54:00|360.3|357.9|360.1|357.7|360.3|357.9|360.1|357.7|0
1647626050000|2022-03-18 17:54:10|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1647626060000|2022-03-18 17:54:20|360.7|358.3|360.7|358.3|360.7|358.3|360.7|358.3|0
1647626080000|2022-03-18 17:54:40|360.9|358.5|360.7|358.3|360.9|358.5|360.7|358.3|0
1647626090000|2022-03-18 17:54:50|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1647626100000|2022-03-18 17:55:00|360.7|358.3|361.1|358.7|361.1|358.7|360.7|358.3|0
1647626110000|2022-03-18 17:55:10|361.3|358.9|361.1|358.7|361.3|358.9|361.1|358.7|0
1647626120000|2022-03-18 17:55:20|360.9|358.5|360.9|358.5|360.9|358.5|360.7|358.3|0
1647626130000|2022-03-18 17:55:30|360.7|358.3|360.7|358.3|360.9|358.5|360.7|358.3|0
1647626140000|2022-03-18 17:55:40|360.9|358.5|360.7|358.3|361.1|358.7|360.7|358.3|0
1647626150000|2022-03-18 17:55:50|360.5|358.1|360.7|358.3|360.7|358.3|360.5|358.1|0
1647626160000|2022-03-18 17:56:00|360.9|358.5|360.7|358.3|360.9|358.5|360.7|358.3|0
1647626170000|2022-03-18 17:56:10|360.5|358.1|360.7|358.3|360.9|358.5|360.5|358.1|0
1647626180000|2022-03-18 17:56:20|360.9|358.5|360.9|358.5|360.9|358.5|360.7|358.3|0
1647626190000|2022-03-18 17:56:30|360.7|358.3|360.5|358.1|360.9|358.5|360.5|358.1|0
1647626200000|2022-03-18 17:56:40|360.3|357.9|360.1|357.7|360.3|357.9|360.1|357.7|0
1647626210000|2022-03-18 17:56:50|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1647626220000|2022-03-18 17:57:00|360.2|357.8|360.1|357.7|360.2|357.8|360.1|357.7|0
1647626230000|2022-03-18 17:57:10|360|357.6|359.9|357.5|360|357.6|359.9|357.5|0
1647626240000|2022-03-18 17:57:20|359.7|357.3|359.5|357.1|359.7|357.3|359.5|357.1|0
1647626250000|2022-03-18 17:57:30|359.7|357.3|359.7|357.3|359.7|357.3|359.5|357.1|0
1647626260000|2022-03-18 17:57:40|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1647626270000|2022-03-18 17:57:50|359.8|357.4|359.9|357.5|359.9|357.5|359.8|357.4|0
1647626280000|2022-03-18 17:58:00|360.1|357.7|359.3|356.9|360.1|357.7|359.3|356.9|0
1647626290000|2022-03-18 17:58:10|359.7|357.3|360.5|358.1|360.5|358.1|359.7|357.3|0
1647626300000|2022-03-18 17:58:20|360.7|358.3|361.1|358.7|361.1|358.7|360.5|358.1|0
1647626310000|2022-03-18 17:58:30|361.3|358.9|361.9|359.5|361.9|359.5|361.3|358.9|0
1647626320000|2022-03-18 17:58:40|362.5|360.1|361.5|359.1|362.5|360.1|361.5|359.1|0
1647626330000|2022-03-18 17:58:50|361.7|359.3|362.1|359.7|362.1|359.7|361.7|359.3|0
1647626340000|2022-03-18 17:59:00|361.9|359.5|362.1|359.7|362.5|360.1|361.9|359.5|0
1647626350000|2022-03-18 17:59:10|362.3|359.9|361.9|359.5|362.3|359.9|361.9|359.5|0
1647626360000|2022-03-18 17:59:20|361.7|359.3|361.9|359.5|361.9|359.5|361.7|359.3|0
1647626370000|2022-03-18 17:59:30|361.7|359.3|360.9|358.5|361.7|359.3|360.9|358.5|0
1647626380000|2022-03-18 17:59:40|360.8|358.4|360.9|358.5|360.9|358.5|360.8|358.4|0
1647626390000|2022-03-18 17:59:50|360.7|358.3|360.9|358.5|360.9|358.5|360.7|358.3|0
1647626400000|2022-03-18 18:00:00|360.7|358.3|360.3|357.9|360.7|358.3|360.1|357.7|0
1647626410000|2022-03-18 18:00:10|360.2|357.8|360.1|357.7|360.3|357.9|360|357.6|0
1647626420000|2022-03-18 18:00:20|360.3|357.9|360.7|358.3|360.7|358.3|360.3|357.9|0
1647626430000|2022-03-18 18:00:30|360.9|358.5|360.7|358.3|360.9|358.5|360.7|358.3|0
1647626440000|2022-03-18 18:00:40|361.1|358.7|360.5|358.1|361.1|358.7|360.5|358.1|0
1647626450000|2022-03-18 18:00:50|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1647626460000|2022-03-18 18:01:00|360.7|358.3|360.5|358.1|360.7|358.3|360.3|357.9|0
1647626470000|2022-03-18 18:01:10|360.3|357.9|360.3|357.9|360.4|358|360.3|357.9|0
1647626480000|2022-03-18 18:01:20|360.7|358.3|360.5|358.1|360.9|358.5|360.5|358.1|0
1647626490000|2022-03-18 18:01:30|360.3|357.9|360.1|357.7|360.5|358.1|360.1|357.7|0
1647626500000|2022-03-18 18:01:40|359.9|357.5|360.1|357.7|360.1|357.7|359.9|357.5|0
1647626510000|2022-03-18 18:01:50|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1647626520000|2022-03-18 18:02:00|360.1|357.7|359.9|357.5|360.1|357.7|359.9|357.5|0
1647626530000|2022-03-18 18:02:10|360|357.6|360|357.6|360|357.6|360|357.6|0
1647626540000|2022-03-18 18:02:20|360.1|357.7|360.3|357.9|360.3|357.9|360.1|357.7|0
1647626550000|2022-03-18 18:02:30|360.5|358.1|360.9|358.5|360.9|358.5|360.5|358.1|0
1647626560000|2022-03-18 18:02:40|360.7|358.3|360.1|357.7|360.7|358.3|360.1|357.7|0
1647626570000|2022-03-18 18:02:50|359.9|357.5|360.1|357.7|360.1|357.7|359.9|357.5|0
1647626580000|2022-03-18 18:03:00|359.9|357.5|360.1|357.7|360.1|357.7|359.9|357.5|0
1647626590000|2022-03-18 18:03:10|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1647626600000|2022-03-18 18:03:20|360|357.6|359.9|357.5|360|357.6|359.9|357.5|0
1647626620000|2022-03-18 18:03:40|360.1|357.7|360.69|358.29|360.69|358.29|360.1|357.7|0
1647626630000|2022-03-18 18:03:50|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1647626640000|2022-03-18 18:04:00|360.5|358.1|360.3|357.9|360.69|358.29|360.3|357.9|0
1647626650000|2022-03-18 18:04:10|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1647626660000|2022-03-18 18:04:20|360.69|358.29|361.09|358.69|361.09|358.69|360.69|358.29|0
1647626670000|2022-03-18 18:04:30|361.29|358.89|360.89|358.49|361.29|358.89|360.89|358.49|0
1647626680000|2022-03-18 18:04:40|361.09|358.69|361.09|358.69|361.09|358.69|361.09|358.69|0
1647626690000|2022-03-18 18:04:50|361.29|358.89|361.29|358.89|361.29|358.89|361.29|358.89|0
1647626700000|2022-03-18 18:05:00|361.09|358.69|361.6|359.2|361.6|359.2|361.09|358.69|0
1647626710000|2022-03-18 18:05:10|361.49|359.09|361.69|359.29|361.69|359.29|361.29|358.89|0
1647626720000|2022-03-18 18:05:20|361.89|359.49|361.89|359.49|361.89|359.49|361.49|359.09|0
1647626730000|2022-03-18 18:05:30|362.09|359.69|362.29|359.89|362.29|359.89|362.09|359.69|0
1647626740000|2022-03-18 18:05:40|362.49|360.09|362.29|359.89|362.49|360.09|362.29|359.89|0
1647626750000|2022-03-18 18:05:50|362.49|360.09|362.09|359.69|362.49|360.09|362.09|359.69|0
1647626760000|2022-03-18 18:06:00|362.2|359.8|361.89|359.49|362.2|359.8|361.89|359.49|0
1647626770000|2022-03-18 18:06:10|362.09|359.69|361.89|359.49|362.09|359.69|361.89|359.49|0
1647626780000|2022-03-18 18:06:20|361.69|359.29|362.09|359.69|362.09|359.69|361.69|359.29|0
1647626790000|2022-03-18 18:06:30|362.49|360.09|362.49|360.09|362.49|360.09|362.29|359.89|0
1647626800000|2022-03-18 18:06:40|362.69|360.29|362.49|360.09|362.69|360.29|362.49|360.09|0
1647626810000|2022-03-18 18:06:50|362.69|360.29|362.89|360.49|362.89|360.49|362.49|360.09|0
1647626820000|2022-03-18 18:07:00|362.49|360.09|362.69|360.29|362.69|360.29|362.29|359.89|0
1647626830000|2022-03-18 18:07:10|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1647626840000|2022-03-18 18:07:20|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1647626850000|2022-03-18 18:07:30|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1647626860000|2022-03-18 18:07:40|363.69|361.29|363.09|360.69|363.69|361.29|363.09|360.69|0
1647626870000|2022-03-18 18:07:50|363.29|360.89|363.09|360.69|363.29|360.89|363.09|360.69|0
1647626880000|2022-03-18 18:08:00|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1647626890000|2022-03-18 18:08:10|363.09|360.69|363.49|361.09|363.49|361.09|363|360.6|0
1647626900000|2022-03-18 18:08:20|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1647626910000|2022-03-18 18:08:30|363.89|361.49|364.5|362.1|364.5|362.1|363.89|361.49|0
1647626920000|2022-03-18 18:08:40|364.7|362.3|364.29|361.89|364.7|362.3|364.09|361.69|0
1647626930000|2022-03-18 18:08:50|364.09|361.69|364.29|361.89|364.29|361.89|363.89|361.49|0
1647626940000|2022-03-18 18:09:00|364.5|362.1|364.29|361.89|364.5|362.1|364.29|361.89|0
1647626950000|2022-03-18 18:09:10|364.09|361.69|363.89|361.49|364.09|361.69|363.89|361.49|0
1647626960000|2022-03-18 18:09:20|364.09|361.69|363.89|361.49|364.09|361.69|363.89|361.49|0
1647626970000|2022-03-18 18:09:30|364.09|361.69|364.09|361.69|364.09|361.69|363.89|361.49|0
1647626980000|2022-03-18 18:09:40|363.89|361.49|364.09|361.69|364.09|361.69|363.89|361.49|0
1647626990000|2022-03-18 18:09:50|364.29|361.89|364.09|361.69|364.29|361.89|364.09|361.69|0
1647627000000|2022-03-18 18:10:00|364.29|361.89|364.7|362.3|364.7|362.3|364.29|361.89|0
1647627010000|2022-03-18 18:10:10|364.9|362.5|365.1|362.7|365.1|362.7|364.9|362.5|0
1647627020000|2022-03-18 18:10:20|364.9|362.5|364.49|362.09|364.9|362.5|364.49|362.09|0
1647627030000|2022-03-18 18:10:30|364.7|362.3|364.9|362.5|364.9|362.5|364.7|362.3|0
1647627040000|2022-03-18 18:10:40|364.7|362.3|364.29|361.89|364.7|362.3|364.29|361.89|0
1647627050000|2022-03-18 18:10:50|364.49|362.09|363.89|361.49|364.49|362.09|363.89|361.49|0
1647627060000|2022-03-18 18:11:00|364.09|361.69|363.89|361.49|364.09|361.69|363.89|361.49|0
1647627070000|2022-03-18 18:11:10|363.69|361.29|363.69|361.29|363.69|361.29|363.29|360.89|0
1647627080000|2022-03-18 18:11:20|363.49|361.09|363.49|361.09|363.69|361.29|363.49|361.09|0
1647627090000|2022-03-18 18:11:30|363.69|361.29|363.49|361.09|363.69|361.29|363.49|361.09|0
1647627100000|2022-03-18 18:11:40|363.69|361.29|363.49|361.09|363.69|361.29|363.49|361.09|0
1647627110000|2022-03-18 18:11:50|363.29|360.89|363.49|361.09|363.49|361.09|363.29|360.89|0
1647627120000|2022-03-18 18:12:00|363.89|361.49|363.89|361.49|363.89|361.49|363.69|361.29|0
1647627130000|2022-03-18 18:12:10|363.69|361.29|363.49|361.09|363.69|361.29|363.49|361.09|0
1647627140000|2022-03-18 18:12:20|363.69|361.29|363.49|361.09|363.89|361.49|363.49|361.09|0
1647627150000|2022-03-18 18:12:30|363.69|361.29|363.29|360.89|363.69|361.29|363.29|360.89|0
1647627160000|2022-03-18 18:12:40|363.4|361|363.29|360.89|363.4|361|363.29|360.89|0
1647627170000|2022-03-18 18:12:50|363.09|360.69|362.69|360.29|363.09|360.69|362.69|360.29|0
1647627180000|2022-03-18 18:13:00|363.09|360.69|362.89|360.49|363.09|360.69|362.69|360.29|0
1647627190000|2022-03-18 18:13:10|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1647627200000|2022-03-18 18:13:20|362.89|360.49|363.09|360.69|363.09|360.69|362.89|360.49|0
1647627210000|2022-03-18 18:13:30|362.69|360.29|362.89|360.49|362.89|360.49|362.69|360.29|0
1647627220000|2022-03-18 18:13:40|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1647627230000|2022-03-18 18:13:50|362.49|360.09|362.29|359.89|362.49|360.09|362.29|359.89|0
1647627240000|2022-03-18 18:14:00|362.09|359.69|361.29|358.89|362.09|359.69|361.29|358.89|0
1647627250000|2022-03-18 18:14:10|361.09|358.69|361.09|358.69|361.29|358.89|361.09|358.69|0
1647627260000|2022-03-18 18:14:20|361.19|358.79|361.09|358.69|361.19|358.79|361.09|358.69|0
1647627270000|2022-03-18 18:14:30|360.99|358.59|360.89|358.49|360.99|358.59|360.89|358.49|0
1647627280000|2022-03-18 18:14:40|361.09|358.69|360.89|358.49|361.09|358.69|360.89|358.49|0
1647627290000|2022-03-18 18:14:50|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1647627300000|2022-03-18 18:15:00|360.79|358.39|360.69|358.29|360.79|358.39|360.69|358.29|0
1647627310000|2022-03-18 18:15:10|360.49|358.09|359.89|357.49|360.49|358.09|359.89|357.49|0
1647627320000|2022-03-18 18:15:20|359.69|357.29|359.89|357.49|359.89|357.49|359.69|357.29|0
1647627330000|2022-03-18 18:15:30|360.09|357.69|360|357.6|360.09|357.69|360|357.6|0
1647627340000|2022-03-18 18:15:40|360.09|357.69|359.69|357.29|360.09|357.69|359.69|357.29|0
1647627350000|2022-03-18 18:15:50|359.8|357.4|359.89|357.49|360.09|357.69|359.8|357.4|0
1647627360000|2022-03-18 18:16:00|360.09|357.69|359.89|357.49|360.09|357.69|359.89|357.49|0
1647627370000|2022-03-18 18:16:10|360.09|357.69|359.89|357.49|360.09|357.69|359.89|357.49|0
1647627380000|2022-03-18 18:16:20|359.09|356.69|359.29|356.89|359.29|356.89|359.09|356.69|0
1647627390000|2022-03-18 18:16:30|359.09|356.69|359.49|357.09|359.69|357.29|359.09|356.69|0
1647627400000|2022-03-18 18:16:40|359.69|357.29|359.09|356.69|359.69|357.29|359.09|356.69|0
1647627410000|2022-03-18 18:16:50|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1647627420000|2022-03-18 18:17:00|359.49|357.09|359.29|356.89|359.49|357.09|359.29|356.89|0
1647627430000|2022-03-18 18:17:10|359.49|357.09|359.29|356.89|359.49|357.09|359.29|356.89|0
1647627440000|2022-03-18 18:17:20|359.09|356.69|358.7|356.3|359.09|356.69|358.7|356.3|0
1647627450000|2022-03-18 18:17:30|358.5|356.1|358.3|355.9|358.7|356.3|358.3|355.9|0
1647627460000|2022-03-18 18:17:40|358.1|355.7|358.1|355.7|358.1|355.7|358.1|355.7|0
1647627470000|2022-03-18 18:17:50|357.9|355.5|357.9|355.5|358.1|355.7|357.9|355.5|0
1647627480000|2022-03-18 18:18:00|357.7|355.3|357.5|355.1|357.7|355.3|357.5|355.1|0
1647627490000|2022-03-18 18:18:10|357.7|355.3|358.1|355.7|358.1|355.7|357.7|355.3|0
1647627500000|2022-03-18 18:18:20|358.5|356.1|358.5|356.1|358.5|356.1|358.3|355.9|0
1647627510000|2022-03-18 18:18:30|358.3|355.9|358.7|356.3|358.7|356.3|358.3|355.9|0
1647627520000|2022-03-18 18:18:40|358.5|356.1|358.7|356.3|358.7|356.3|358.5|356.1|0
1647627530000|2022-03-18 18:18:50|358.89|356.49|359.09|356.69|359.09|356.69|358.89|356.49|0
1647627540000|2022-03-18 18:19:00|358.89|356.49|358.7|356.3|358.89|356.49|358.7|356.3|0
1647627550000|2022-03-18 18:19:10|358.89|356.49|359.09|356.69|359.09|356.69|358.89|356.49|0
1647627560000|2022-03-18 18:19:20|359.29|356.89|359.49|357.09|359.49|357.09|359.09|356.69|0
1647627570000|2022-03-18 18:19:30|359.4|357|359.49|357.09|359.69|357.29|359.4|357|0
1647627580000|2022-03-18 18:19:40|359.69|357.29|359.6|357.2|359.69|357.29|359.6|357.2|0
1647627590000|2022-03-18 18:19:50|359.69|357.29|359.29|356.89|359.69|357.29|359.29|356.89|0
1647627600000|2022-03-18 18:20:00|359.49|357.09|359.69|357.29|359.69|357.29|359.49|357.09|0
1647627610000|2022-03-18 18:20:10|359.89|357.49|359.99|357.59|360.09|357.69|359.89|357.49|0
1647627620000|2022-03-18 18:20:20|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1647627630000|2022-03-18 18:20:30|359.69|357.29|359.49|357.09|359.69|357.29|359.49|357.09|0
1647627650000|2022-03-18 18:20:50|359.29|356.89|359.49|357.09|359.49|357.09|359.29|356.89|0
1647627660000|2022-03-18 18:21:00|359.89|357.49|360.39|357.99|360.39|357.99|359.89|357.49|0
1647627670000|2022-03-18 18:21:10|360.19|357.79|360.39|357.99|360.39|357.99|360.09|357.69|0
1647627680000|2022-03-18 18:21:20|360.49|358.09|360.69|358.29|360.89|358.49|360.49|358.09|0
1647627690000|2022-03-18 18:21:30|361.09|358.69|360.89|358.49|361.09|358.69|360.89|358.49|0
1647627710000|2022-03-18 18:21:50|360.69|358.29|360.89|358.49|360.89|358.49|360.69|358.29|0
1647627720000|2022-03-18 18:22:00|360.69|358.29|360.89|358.49|360.89|358.49|360.69|358.29|0
1647627730000|2022-03-18 18:22:10|360.49|358.09|360.69|358.29|360.69|358.29|360.49|358.09|0
1647627740000|2022-03-18 18:22:20|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1647627750000|2022-03-18 18:22:30|360.29|357.89|360.09|357.69|360.29|357.89|360.09|357.69|0
1647627760000|2022-03-18 18:22:40|359.89|357.49|360.09|357.69|360.09|357.69|359.89|357.49|0
1647627770000|2022-03-18 18:22:50|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1647627780000|2022-03-18 18:23:00|359.49|357.09|359.29|356.89|359.49|357.09|359.29|356.89|0
1647627790000|2022-03-18 18:23:10|359.09|356.69|359.09|356.69|359.29|356.89|359.09|356.69|0
1647627800000|2022-03-18 18:23:20|358.89|356.49|358.89|356.49|358.89|356.49|358.89|356.49|0
1647627810000|2022-03-18 18:23:30|358.69|356.29|359.09|356.69|359.09|356.69|358.69|356.29|0
1647627820000|2022-03-18 18:23:40|359.29|356.89|359.29|356.89|359.29|356.89|359.09|356.69|0
1647627830000|2022-03-18 18:23:50|359.09|356.69|359.39|356.99|359.49|357.09|359.09|356.69|0
1647627840000|2022-03-18 18:24:00|359.09|356.69|359.29|356.89|359.29|356.89|359.09|356.69|0
1647627850000|2022-03-18 18:24:10|359.49|357.09|359.09|356.69|359.49|357.09|359.09|356.69|0
1647627860000|2022-03-18 18:24:20|359.29|356.89|359.09|356.69|359.29|356.89|359.09|356.69|0
1647627870000|2022-03-18 18:24:30|359.29|356.89|359.09|356.69|359.29|356.89|359.09|356.69|0
1647627880000|2022-03-18 18:24:40|359.29|356.89|359.09|356.69|359.29|356.89|359.09|356.69|0
1647627890000|2022-03-18 18:24:50|359.29|356.89|358.89|356.49|359.29|356.89|358.89|356.49|0
1647627900000|2022-03-18 18:25:00|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1647627910000|2022-03-18 18:25:10|359.49|357.09|359.69|357.29|359.69|357.29|359.49|357.09|0
1647627920000|2022-03-18 18:25:20|359.49|357.09|359.89|357.49|360.29|357.89|359.49|357.09|0
1647627930000|2022-03-18 18:25:30|360.09|357.69|360.29|357.89|360.49|358.09|360.09|357.69|0
1647627940000|2022-03-18 18:25:40|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1647627950000|2022-03-18 18:25:50|360.29|357.89|360.89|358.49|360.89|358.49|360.29|357.89|0
1647627960000|2022-03-18 18:26:00|361.09|358.69|360.89|358.49|361.29|358.89|360.89|358.49|0
1647627970000|2022-03-18 18:26:10|360.99|358.59|361.09|358.69|361.29|358.89|360.99|358.59|0
1647627980000|2022-03-18 18:26:20|361.29|358.89|361.29|358.89|361.29|358.89|361.09|358.69|0
1647627990000|2022-03-18 18:26:30|361.69|359.29|361.29|358.89|361.69|359.29|361.29|358.89|0
1647628000000|2022-03-18 18:26:40|361.09|358.69|361.19|358.79|361.19|358.79|361.09|358.69|0
1647628010000|2022-03-18 18:26:50|361.09|358.69|361.29|358.89|361.29|358.89|360.89|358.49|0
1647628020000|2022-03-18 18:27:00|361.09|358.69|361.49|359.09|361.69|359.29|361.09|358.69|0
1647628030000|2022-03-18 18:27:10|361.09|358.69|361.09|358.69|361.09|358.69|361.09|358.69|0
1647628040000|2022-03-18 18:27:20|361.29|358.89|361.29|358.89|361.49|359.09|361.29|358.89|0
1647628050000|2022-03-18 18:27:30|361.09|358.69|361.09|358.69|361.09|358.69|360.69|358.29|0
1647628060000|2022-03-18 18:27:40|361.29|358.89|361.29|358.89|361.29|358.89|361.29|358.89|0
1647628070000|2022-03-18 18:27:50|361.48|359.08|361.28|358.88|361.48|359.08|361.28|358.88|0
1647628080000|2022-03-18 18:28:00|360.89|358.49|360.79|358.39|360.89|358.49|360.79|358.39|0
1647628090000|2022-03-18 18:28:10|361.09|358.69|361.48|359.08|361.48|359.08|361.09|358.69|0
1647628100000|2022-03-18 18:28:20|361.28|358.88|361.48|359.08|361.48|359.08|361.28|358.88|0
1647628110000|2022-03-18 18:28:30|361.28|358.88|360.99|358.59|361.28|358.88|360.99|358.59|0
1647628120000|2022-03-18 18:28:40|360.89|358.49|360.29|357.89|360.89|358.49|360.29|357.89|0
1647628130000|2022-03-18 18:28:50|360.09|357.69|360.29|357.89|360.29|357.89|360.09|357.69|0
1647628140000|2022-03-18 18:29:00|360.09|357.69|359.49|357.09|360.29|357.89|359.49|357.09|0
1647628150000|2022-03-18 18:29:10|359.69|357.29|360.09|357.69|360.09|357.69|359.69|357.29|0
1647628160000|2022-03-18 18:29:20|360.29|357.89|360.09|357.69|360.29|357.89|360.09|357.69|0
1647628170000|2022-03-18 18:29:30|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1647628180000|2022-03-18 18:29:40|359.89|357.49|359.69|357.29|359.89|357.49|359.69|357.29|0
1647628190000|2022-03-18 18:29:50|359.89|357.49|359.69|357.29|359.89|357.49|359.69|357.29|0
1647628200000|2022-03-18 18:30:00|359.49|357.09|359.09|356.69|359.69|357.29|359.09|356.69|0
1647628210000|2022-03-18 18:30:10|359.69|357.29|359.99|357.59|359.99|357.59|359.69|357.29|0
1647628220000|2022-03-18 18:30:20|359.69|357.29|360.19|357.79|360.19|357.79|359.69|357.29|0
1647628230000|2022-03-18 18:30:30|360.49|358.09|360.79|358.39|360.79|358.39|360.49|358.09|0
1647628240000|2022-03-18 18:30:40|360.49|358.09|360.49|358.09|360.68|358.28|360.49|358.09|0
1647628250000|2022-03-18 18:30:50|360.88|358.48|361.08|358.68|361.08|358.68|360.68|358.28|0
1647628260000|2022-03-18 18:31:00|360.29|357.89|361.28|358.88|361.28|358.88|360.29|357.89|0
1647628270000|2022-03-18 18:31:10|361.48|359.08|361.68|359.28|361.68|359.28|361.48|359.08|0
1647628280000|2022-03-18 18:31:20|361.48|359.08|361.48|359.08|361.68|359.28|361.48|359.08|0
1647628290000|2022-03-18 18:31:30|361.79|359.39|361.68|359.28|361.79|359.39|361.68|359.28|0
1647628300000|2022-03-18 18:31:40|361.48|359.08|361.88|359.48|361.88|359.48|361.48|359.08|0
1647628310000|2022-03-18 18:31:50|362.28|359.88|362.08|359.68|362.28|359.88|362.08|359.68|0
1647628320000|2022-03-18 18:32:00|361.68|359.28|362.08|359.68|362.08|359.68|361.68|359.28|0
1647628330000|2022-03-18 18:32:10|362.28|359.88|362.28|359.88|362.28|359.88|362.08|359.68|0
1647628340000|2022-03-18 18:32:20|362.48|360.08|362.68|360.28|362.68|360.28|362.48|360.08|0
1647628350000|2022-03-18 18:32:30|362.88|360.48|362.48|360.08|362.88|360.48|362.48|360.08|0
1647628360000|2022-03-18 18:32:40|362.28|359.88|361.48|359.08|362.28|359.88|361.48|359.08|0
1647628370000|2022-03-18 18:32:50|361.28|358.88|361.48|359.08|361.48|359.08|361.08|358.68|0
1647628380000|2022-03-18 18:33:00|361.28|358.88|361.48|359.08|361.68|359.28|361.08|358.68|0
1647628390000|2022-03-18 18:33:10|361.28|358.88|361.19|358.79|361.28|358.88|361.08|358.68|0
1647628400000|2022-03-18 18:33:20|361.48|359.08|361.08|358.68|361.48|359.08|361.08|358.68|0
1647628410000|2022-03-18 18:33:30|360.99|358.59|361.08|358.68|361.08|358.68|360.99|358.59|0
1647628420000|2022-03-18 18:33:40|360.88|358.48|360.39|357.99|360.88|358.48|360.28|357.88|0
1647628430000|2022-03-18 18:33:50|360.48|358.08|360.68|358.28|360.88|358.48|360.48|358.08|0
1647628440000|2022-03-18 18:34:00|360.88|358.48|360.68|358.28|360.88|358.48|360.68|358.28|0
1647628450000|2022-03-18 18:34:10|360.59|358.19|360.08|357.68|360.59|358.19|360.08|357.68|0
1647628460000|2022-03-18 18:34:20|359.89|357.49|359.79|357.39|359.89|357.49|359.79|357.39|0
1647628470000|2022-03-18 18:34:30|359.89|357.49|360.08|357.68|360.08|357.68|359.89|357.49|0
1647628480000|2022-03-18 18:34:40|359.88|357.48|359.88|357.48|359.88|357.48|359.88|357.48|0
1647628500000|2022-03-18 18:35:00|359.79|357.39|359.79|357.39|359.99|357.59|359.79|357.39|0
1647628510000|2022-03-18 18:35:10|359.49|357.09|358.99|356.59|359.49|357.09|358.99|356.59|0
1647628520000|2022-03-18 18:35:20|358.69|356.29|358.49|356.09|358.69|356.29|358.49|356.09|0
1647628530000|2022-03-18 18:35:30|358.79|356.39|358.59|356.19|358.79|356.39|358.59|356.19|0
1647628540000|2022-03-18 18:35:40|358.49|356.09|358.29|355.89|358.49|356.09|358.29|355.89|0
1647628550000|2022-03-18 18:35:50|358.09|355.69|358.09|355.69|358.29|355.89|358.09|355.69|0
1647628560000|2022-03-18 18:36:00|358.79|356.39|358.69|356.29|358.79|356.39|358.69|356.29|0
1647628570000|2022-03-18 18:36:10|358.49|356.09|358.69|356.29|358.89|356.49|358.49|356.09|0
1647628580000|2022-03-18 18:36:20|358.39|355.99|358|355.6|358.39|355.99|358|355.6|0
1647628590000|2022-03-18 18:36:30|357.69|355.29|357.1|354.7|357.69|355.29|357.1|354.7|0
1647628600000|2022-03-18 18:36:40|357.3|354.9|357.1|354.7|357.49|355.09|356.9|354.5|0
1647628610000|2022-03-18 18:36:50|356.7|354.3|356.3|353.9|356.7|354.3|356.3|353.9|0
1647628620000|2022-03-18 18:37:00|356.5|354.1|356.9|354.5|356.9|354.5|356.5|354.1|0
1647628630000|2022-03-18 18:37:10|356.7|354.3|356.3|353.9|356.7|354.3|356.3|353.9|0
1647628640000|2022-03-18 18:37:20|356.1|353.7|356.3|353.9|356.3|353.9|355.9|353.5|0
1647628650000|2022-03-18 18:37:30|356.1|353.7|356.3|353.9|356.3|353.9|356.1|353.7|0
1647628660000|2022-03-18 18:37:40|356.1|353.7|356.1|353.7|356.1|353.7|356.1|353.7|0
1647628670000|2022-03-18 18:37:50|355.9|353.5|356.1|353.7|356.1|353.7|355.9|353.5|0
1647628680000|2022-03-18 18:38:00|356.3|353.9|356.5|354.1|356.5|354.1|356.3|353.9|0
1647628690000|2022-03-18 18:38:10|356.9|354.5|357|354.6|357.1|354.7|356.9|354.5|0
1647628700000|2022-03-18 18:38:20|357.1|354.7|357.29|354.89|357.29|354.89|357.1|354.7|0
1647628710000|2022-03-18 18:38:30|357.1|354.7|356.9|354.5|357.1|354.7|356.9|354.5|0
1647628720000|2022-03-18 18:38:40|356.7|354.3|356.5|354.1|356.7|354.3|356.5|354.1|0
1647628730000|2022-03-18 18:38:50|356.7|354.3|356.7|354.3|356.7|354.3|356.7|354.3|0
1647628740000|2022-03-18 18:39:00|356.9|354.5|357.1|354.7|357.1|354.7|356.9|354.5|0
1647628750000|2022-03-18 18:39:10|356.9|354.5|357.1|354.7|357.1|354.7|356.9|354.5|0
1647628760000|2022-03-18 18:39:20|357|354.6|356.7|354.3|357|354.6|356.7|354.3|0
1647628770000|2022-03-18 18:39:30|356.9|354.5|357|354.6|357|354.6|356.9|354.5|0
1647628780000|2022-03-18 18:39:40|356.9|354.5|356.9|354.5|356.9|354.5|356.7|354.3|0
1647628790000|2022-03-18 18:39:50|357.1|354.7|356.9|354.5|357.1|354.7|356.9|354.5|0
1647628800000|2022-03-18 18:40:00|357.1|354.7|356.9|354.5|357.1|354.7|356.9|354.5|0
1647628810000|2022-03-18 18:40:10|357.1|354.7|356.9|354.5|357.1|354.7|356.9|354.5|0
1647628820000|2022-03-18 18:40:20|356.7|354.3|356.8|354.4|356.8|354.4|356.5|354.1|0
1647628830000|2022-03-18 18:40:30|356.9|354.5|357.1|354.7|357.1|354.7|356.9|354.5|0
1647628840000|2022-03-18 18:40:40|357.29|354.89|356.5|354.1|357.29|354.89|356.5|354.1|0
1647628850000|2022-03-18 18:40:50|356.7|354.3|356.5|354.1|356.7|354.3|356.5|354.1|0
1647628860000|2022-03-18 18:41:00|356.3|353.9|356.1|353.7|356.3|353.9|356.1|353.7|0
1647628870000|2022-03-18 18:41:10|356.01|353.61|356.1|353.7|356.1|353.7|356.01|353.61|0
1647628880000|2022-03-18 18:41:20|355.9|353.5|355.9|353.5|355.9|353.5|355.7|353.3|0
1647628890000|2022-03-18 18:41:30|356.1|353.7|357.29|354.89|357.29|354.89|356.1|353.7|0
1647628900000|2022-03-18 18:41:40|357.89|355.49|358.89|356.49|359.28|356.88|357.89|355.49|0
1647628910000|2022-03-18 18:41:50|359.08|356.68|358.89|356.49|359.48|357.08|358.89|356.49|0
1647628920000|2022-03-18 18:42:00|358.69|356.29|358.89|356.49|358.89|356.49|358.69|356.29|0
1647628930000|2022-03-18 18:42:10|359.08|356.68|359.68|357.28|359.68|357.28|359.08|356.68|0
1647628940000|2022-03-18 18:42:20|360.08|357.68|360.88|358.48|360.88|358.48|360.08|357.68|0
1647628950000|2022-03-18 18:42:30|361.08|358.68|360.68|358.28|361.08|358.68|360.68|358.28|0
1647628960000|2022-03-18 18:42:40|360.88|358.48|361.08|358.68|361.08|358.68|360.88|358.48|0
1647628970000|2022-03-18 18:42:50|360.88|358.48|361.28|358.88|361.48|359.08|360.88|358.48|0
1647628980000|2022-03-18 18:43:00|360.68|358.28|360.88|358.48|360.88|358.48|360.48|358.08|0
1647628990000|2022-03-18 18:43:10|360.48|358.08|360.28|357.88|360.48|358.08|360.28|357.88|0
1647629000000|2022-03-18 18:43:20|360.08|357.68|360.28|357.88|360.28|357.88|359.99|357.59|0
1647629010000|2022-03-18 18:43:30|360.08|357.68|360.48|358.08|360.48|358.08|360.08|357.68|0
1647629020000|2022-03-18 18:43:40|360.08|357.68|360.28|357.88|360.28|357.88|360.08|357.68|0
1647629030000|2022-03-18 18:43:50|359.99|357.59|360.08|357.68|360.08|357.68|359.88|357.48|0
1647629040000|2022-03-18 18:44:00|359.88|357.48|359.68|357.28|359.88|357.48|359.68|357.28|0
1647629050000|2022-03-18 18:44:10|359.88|357.48|359.68|357.28|360.08|357.68|359.68|357.28|0
1647629060000|2022-03-18 18:44:20|359.88|357.48|359.88|357.48|360.08|357.68|359.88|357.48|0
1647629070000|2022-03-18 18:44:30|360.08|357.68|360.08|357.68|360.18|357.78|360.08|357.68|0
1647629090000|2022-03-18 18:44:50|360.48|358.08|360.28|357.88|360.48|358.08|360.28|357.88|0
1647629100000|2022-03-18 18:45:00|360.48|358.08|360.08|357.68|360.48|358.08|360.08|357.68|0
1647629110000|2022-03-18 18:45:10|360.28|357.88|359.88|357.48|360.28|357.88|359.88|357.48|0
1647629120000|2022-03-18 18:45:20|359.98|357.58|359.68|357.28|359.98|357.58|359.68|357.28|0
1647629130000|2022-03-18 18:45:30|359.88|357.48|359.68|357.28|360.08|357.68|359.68|357.28|0
1647629140000|2022-03-18 18:45:40|359.79|357.39|359.88|357.48|359.88|357.48|359.79|357.39|0
1647629150000|2022-03-18 18:45:50|359.68|357.28|359.68|357.28|359.68|357.28|359.68|357.28|0
1647629160000|2022-03-18 18:46:00|359.28|356.88|359.48|357.08|359.48|357.08|358.88|356.48|0
1647629170000|2022-03-18 18:46:10|359.39|356.99|359.48|357.08|359.48|357.08|359.39|356.99|0
1647629180000|2022-03-18 18:46:20|359.28|356.88|358.88|356.48|359.28|356.88|358.88|356.48|0
1647629190000|2022-03-18 18:46:30|359.08|356.68|358.88|356.48|359.08|356.68|358.88|356.48|0
1647629200000|2022-03-18 18:46:40|359.08|356.68|358.88|356.48|359.28|356.88|358.88|356.48|0
1647629210000|2022-03-18 18:46:50|359.08|356.68|359.08|356.68|359.08|356.68|358.99|356.59|0
1647629220000|2022-03-18 18:47:00|358.88|356.48|358.09|355.69|358.88|356.48|358.09|355.69|0
1647629230000|2022-03-18 18:47:10|358.29|355.89|358.68|356.28|358.68|356.28|358.19|355.79|0
1647629240000|2022-03-18 18:47:20|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1647629250000|2022-03-18 18:47:30|358.88|356.48|359.28|356.88|359.28|356.88|358.88|356.48|0
1647629260000|2022-03-18 18:47:40|359.08|356.68|358.88|356.48|359.08|356.68|358.68|356.28|0
1647629270000|2022-03-18 18:47:50|359.08|356.68|359.08|356.68|359.19|356.79|359.08|356.68|0
1647629280000|2022-03-18 18:48:00|359.28|356.88|359.28|356.88|359.28|356.88|359.28|356.88|0
1647629290000|2022-03-18 18:48:10|358.99|356.59|358.68|356.28|358.99|356.59|358.68|356.28|0
1647629300000|2022-03-18 18:48:20|358.29|355.89|358.68|356.28|358.88|356.48|358.29|355.89|0
1647629310000|2022-03-18 18:48:30|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1647629320000|2022-03-18 18:48:40|358.29|355.89|358.29|355.89|358.29|355.89|358.29|355.89|0
1647629330000|2022-03-18 18:48:50|358.09|355.69|358.19|355.79|358.29|355.89|358.09|355.69|0
1647629340000|2022-03-18 18:49:00|358.09|355.69|358.68|356.28|358.68|356.28|358.09|355.69|0
1647629350000|2022-03-18 18:49:10|358.48|356.08|358.29|355.89|358.48|356.08|358.09|355.69|0
1647629360000|2022-03-18 18:49:20|358.09|355.69|358.19|355.79|358.29|355.89|358.09|355.69|0
1647629370000|2022-03-18 18:49:30|358.29|355.89|358.09|355.69|358.29|355.89|358.09|355.69|0
1647629380000|2022-03-18 18:49:40|358.19|355.79|358.19|355.79|358.19|355.79|358.09|355.69|0
1647629390000|2022-03-18 18:49:50|358.68|356.28|358.88|356.48|358.88|356.48|358.68|356.28|0
1647629400000|2022-03-18 18:50:00|358.68|356.28|358.68|356.28|358.68|356.28|358.29|355.89|0
1647629410000|2022-03-18 18:50:10|358.29|355.89|358.09|355.69|358.48|356.08|358.09|355.69|0
1647629420000|2022-03-18 18:50:20|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1647629430000|2022-03-18 18:50:30|358.09|355.69|357.89|355.49|358.09|355.69|357.89|355.49|0
1647629440000|2022-03-18 18:50:40|357.69|355.29|356.89|354.49|357.69|355.29|356.89|354.49|0
1647629450000|2022-03-18 18:50:50|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1647629460000|2022-03-18 18:51:00|356.89|354.49|356.89|354.49|356.89|354.49|356.89|354.49|0
1647629470000|2022-03-18 18:51:10|357|354.6|357.09|354.69|357.09|354.69|356.69|354.29|0
1647629480000|2022-03-18 18:51:20|357|354.6|356.69|354.29|357|354.6|356.69|354.29|0
1647629490000|2022-03-18 18:51:30|356.89|354.49|356.89|354.49|356.89|354.49|356.89|354.49|0
1647629500000|2022-03-18 18:51:40|356.69|354.29|356.89|354.49|356.89|354.49|356.69|354.29|0
1647629510000|2022-03-18 18:51:50|356.69|354.29|356.89|354.49|356.89|354.49|356.69|354.29|0
1647629520000|2022-03-18 18:52:00|356.69|354.29|356.69|354.29|356.8|354.4|356.69|354.29|0
1647629530000|2022-03-18 18:52:10|356.89|354.49|356.69|354.29|356.89|354.49|356.69|354.29|0
1647629540000|2022-03-18 18:52:20|356.89|354.49|357.49|355.09|357.49|355.09|356.89|354.49|0
1647629550000|2022-03-18 18:52:30|357.29|354.89|357.09|354.69|357.29|354.89|357.09|354.69|0
1647629560000|2022-03-18 18:52:40|356.89|354.49|357.29|354.89|357.29|354.89|356.89|354.49|0
1647629570000|2022-03-18 18:52:50|357.09|354.69|357.49|355.09|357.49|355.09|357|354.6|0
1647629580000|2022-03-18 18:53:00|357.69|355.29|358.19|355.79|358.19|355.79|357.69|355.29|0
1647629590000|2022-03-18 18:53:10|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1647629600000|2022-03-18 18:53:20|357.89|355.49|358.08|355.68|358.08|355.68|357.69|355.29|0
1647629610000|2022-03-18 18:53:30|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1647629620000|2022-03-18 18:53:40|357.29|354.89|357.49|355.09|357.49|355.09|357.09|354.69|0
1647629630000|2022-03-18 18:53:50|357.29|354.89|357.09|354.69|357.29|354.89|357.09|354.69|0
1647629640000|2022-03-18 18:54:00|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1647629650000|2022-03-18 18:54:10|357.09|354.69|356.89|354.49|357.09|354.69|356.89|354.49|0
1647629660000|2022-03-18 18:54:20|356.99|354.59|356.89|354.49|356.99|354.59|356.89|354.49|0
1647629670000|2022-03-18 18:54:30|357.09|354.69|356.89|354.49|357.09|354.69|356.89|354.49|0
1647629680000|2022-03-18 18:54:40|357.09|354.69|356.89|354.49|357.09|354.69|356.89|354.49|0
1647629690000|2022-03-18 18:54:50|357.09|354.69|357.09|354.69|357.29|354.89|357.09|354.69|0
1647629700000|2022-03-18 18:55:00|357.29|354.89|357.69|355.29|357.69|355.29|357.29|354.89|0
1647629710000|2022-03-18 18:55:10|357.89|355.49|358.08|355.68|358.08|355.68|357.89|355.49|0
1647629720000|2022-03-18 18:55:20|357.89|355.49|358.28|355.88|358.28|355.88|357.88|355.48|0
1647629730000|2022-03-18 18:55:30|358.48|356.08|358.08|355.68|358.48|356.08|358.08|355.68|0
1647629740000|2022-03-18 18:55:40|357.69|355.29|357.88|355.48|357.88|355.48|357.49|355.09|0
1647629750000|2022-03-18 18:55:50|358.48|356.08|358.08|355.68|358.48|356.08|358.08|355.68|0
1647629760000|2022-03-18 18:56:00|358.28|355.88|358.48|356.08|358.68|356.28|358.28|355.88|0
1647629770000|2022-03-18 18:56:10|357.88|355.48|357.09|354.69|357.88|355.48|357.09|354.69|0
1647629780000|2022-03-18 18:56:20|357.29|354.89|357.29|354.89|357.29|354.89|357.09|354.69|0
1647629790000|2022-03-18 18:56:30|357.49|355.09|357.88|355.48|357.88|355.48|357.49|355.09|0
1647629800000|2022-03-18 18:56:40|357.69|355.29|357.09|354.69|357.69|355.29|357.09|354.69|0
1647629810000|2022-03-18 18:56:50|356.99|354.59|357.09|354.69|357.29|354.89|356.99|354.59|0
1647629820000|2022-03-18 18:57:00|356.99|354.59|356.89|354.49|356.99|354.59|356.89|354.49|0
1647629830000|2022-03-18 18:57:10|357.09|354.69|357.09|354.69|357.09|354.69|357.09|354.69|0
1647629840000|2022-03-18 18:57:20|356.89|354.49|356.69|354.29|356.89|354.49|356.69|354.29|0
1647629850000|2022-03-18 18:57:30|356.89|354.49|356.89|354.49|356.89|354.49|356.69|354.29|0
1647629860000|2022-03-18 18:57:40|356.99|354.59|356.89|354.49|357.09|354.69|356.89|354.49|0
1647629870000|2022-03-18 18:57:50|356.99|354.59|357.19|354.79|357.29|354.89|356.99|354.59|0
1647629880000|2022-03-18 18:58:00|357.09|354.69|357.29|354.89|357.29|354.89|357.09|354.69|0
1647629890000|2022-03-18 18:58:10|357.19|354.79|357.29|354.89|357.29|354.89|357.19|354.79|0
1647629900000|2022-03-18 18:58:20|357.09|354.69|357.29|354.89|357.29|354.89|357.09|354.69|0
1647629910000|2022-03-18 18:58:30|357.09|354.69|357.29|354.89|357.29|354.89|357.09|354.69|0
1647629920000|2022-03-18 18:58:40|357.09|354.69|357.29|354.89|357.29|354.89|357.09|354.69|0
1647629930000|2022-03-18 18:58:50|357.09|354.69|357.29|354.89|357.29|354.89|357.09|354.69|0
1647629940000|2022-03-18 18:59:00|357.49|355.09|356.69|354.29|357.49|355.09|356.69|354.29|0
1647629950000|2022-03-18 18:59:10|356.79|354.39|356.69|354.29|356.79|354.39|356.69|354.29|0
1647629960000|2022-03-18 18:59:20|356.89|354.49|356.89|354.49|356.89|354.49|356.89|354.49|0
1647629970000|2022-03-18 18:59:30|356.69|354.29|356.89|354.49|356.89|354.49|356.69|354.29|0
1647629980000|2022-03-18 18:59:40|356.69|354.29|356.69|354.29|356.79|354.39|356.69|354.29|0
1647630000000|2022-03-18 19:00:00|356.89|354.49|356.69|354.29|356.89|354.49|356.69|354.29|0
1647630010000|2022-03-18 19:00:10|355.9|353.5|356.49|354.09|356.49|354.09|355.9|353.5|0
1647630020000|2022-03-18 19:00:20|357.09|354.69|357.88|355.48|357.88|355.48|357.09|354.69|0
1647630030000|2022-03-18 19:00:30|357.68|355.28|356.89|354.49|357.68|355.28|356.89|354.49|0
1647630040000|2022-03-18 19:00:40|356.49|354.09|356.89|354.49|356.89|354.49|356.49|354.09|0
1647630050000|2022-03-18 19:00:50|357.09|354.69|356.89|354.49|357.09|354.69|356.89|354.49|0
1647630060000|2022-03-18 19:01:00|357.09|354.69|357.09|354.69|357.19|354.79|357.09|354.69|0
1647630070000|2022-03-18 19:01:10|356.49|354.09|356.29|353.89|356.49|354.09|356.29|353.89|0
1647630080000|2022-03-18 19:01:20|356.09|353.69|356.09|353.69|356.09|353.69|356.09|353.69|0
1647630090000|2022-03-18 19:01:30|355.9|353.5|355.9|353.5|356.09|353.69|355.9|353.5|0
1647630100000|2022-03-18 19:01:40|356.09|353.69|356.09|353.69|356.09|353.69|355.9|353.5|0
1647630110000|2022-03-18 19:01:50|355.9|353.5|355.5|353.1|355.9|353.5|355.5|353.1|0
1647630120000|2022-03-18 19:02:00|355.1|352.7|354.9|352.5|355.3|352.9|354.9|352.5|0
1647630130000|2022-03-18 19:02:10|355.1|352.7|355.1|352.7|355.1|352.7|355.1|352.7|0
1647630140000|2022-03-18 19:02:20|355.7|353.3|355.3|352.9|355.7|353.3|355.3|352.9|0
1647630150000|2022-03-18 19:02:30|355.1|352.7|354.9|352.5|355.1|352.7|354.9|352.5|0
1647630160000|2022-03-18 19:02:40|354.81|352.41|354.51|352.11|354.9|352.5|354.51|352.11|0
1647630170000|2022-03-18 19:02:50|354.31|351.91|354.51|352.11|354.51|352.11|354.31|351.91|0
1647630180000|2022-03-18 19:03:00|354.31|351.91|354.51|352.11|354.51|352.11|354.11|351.71|0
1647630190000|2022-03-18 19:03:10|354.41|352.01|354.51|352.11|354.51|352.11|354.11|351.71|0
1647630200000|2022-03-18 19:03:20|354.31|351.91|354.11|351.71|354.31|351.91|354.11|351.71|0
1647630210000|2022-03-18 19:03:30|354.21|351.81|353.91|351.51|354.21|351.81|353.71|351.31|0
1647630220000|2022-03-18 19:03:40|353.71|351.31|353.71|351.31|354.11|351.71|353.71|351.31|0
1647630230000|2022-03-18 19:03:50|353.52|351.12|353.91|351.51|353.91|351.51|353.52|351.12|0
1647630240000|2022-03-18 19:04:00|353.52|351.12|353.71|351.31|353.71|351.31|353.52|351.12|0
1647630250000|2022-03-18 19:04:10|353.52|351.12|353.91|351.51|353.91|351.51|353.52|351.12|0
1647630260000|2022-03-18 19:04:20|354.02|351.62|353.71|351.31|354.02|351.62|353.71|351.31|0
1647630270000|2022-03-18 19:04:30|353.91|351.51|353.91|351.51|353.91|351.51|353.71|351.31|0
1647630280000|2022-03-18 19:04:40|353.71|351.31|353.32|350.92|353.71|351.31|353.32|350.92|0
1647630290000|2022-03-18 19:04:50|353.12|350.72|353.52|351.12|353.52|351.12|353.12|350.72|0
1647630300000|2022-03-18 19:05:00|353.71|351.31|353.71|351.31|353.71|351.31|353.52|351.12|0
1647630310000|2022-03-18 19:05:10|353.91|351.51|353.82|351.42|353.91|351.51|353.71|351.31|0
1647630320000|2022-03-18 19:05:20|353.71|351.31|354.01|351.61|354.01|351.61|353.71|351.31|0
1647630330000|2022-03-18 19:05:30|354.11|351.71|353.71|351.31|354.11|351.71|353.62|351.22|0
1647630340000|2022-03-18 19:05:40|353.52|351.12|353.12|350.72|353.52|351.12|353.12|350.72|0
1647630350000|2022-03-18 19:05:50|353.22|350.82|353.52|351.12|353.52|351.12|353.22|350.82|0
1647630360000|2022-03-18 19:06:00|353.71|351.31|353.71|351.31|353.71|351.31|353.52|351.12|0
1647630370000|2022-03-18 19:06:10|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1647630380000|2022-03-18 19:06:20|353.62|351.22|353.52|351.12|353.71|351.31|353.52|351.12|0
1647630390000|2022-03-18 19:06:30|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1647630400000|2022-03-18 19:06:40|353.91|351.51|353.71|351.31|353.91|351.51|353.71|351.31|0
1647630410000|2022-03-18 19:06:50|353.91|351.51|353.52|351.12|353.91|351.51|353.52|351.12|0
1647630420000|2022-03-18 19:07:00|353.71|351.31|353.52|351.12|353.71|351.31|353.52|351.12|0
1647630430000|2022-03-18 19:07:10|353.71|351.31|353.32|350.92|353.71|351.31|353.32|350.92|0
1647630440000|2022-03-18 19:07:20|353.12|350.72|353.12|350.72|353.12|350.72|353.12|350.72|0
1647630450000|2022-03-18 19:07:30|352.92|350.52|353.12|350.72|353.12|350.72|352.92|350.52|0
1647630460000|2022-03-18 19:07:40|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1647630470000|2022-03-18 19:07:50|353.12|350.72|353.32|350.92|353.71|351.31|353.12|350.72|0
1647630480000|2022-03-18 19:08:00|353.12|350.72|353.12|350.72|353.12|350.72|353.12|350.72|0
1647630490000|2022-03-18 19:08:10|353.32|350.92|353.22|350.82|353.32|350.92|353.22|350.82|0
1647630500000|2022-03-18 19:08:20|353.12|350.72|353.32|350.92|353.32|350.92|353.12|350.72|0
1647630510000|2022-03-18 19:08:30|353.12|350.72|353.12|350.72|353.12|350.72|353.12|350.72|0
1647630520000|2022-03-18 19:08:40|353.02|350.62|352.92|350.52|353.12|350.72|352.92|350.52|0
1647630530000|2022-03-18 19:08:50|353.02|350.62|353.12|350.72|353.12|350.72|352.92|350.52|0
1647630540000|2022-03-18 19:09:00|353.02|350.62|352.92|350.52|353.02|350.62|352.92|350.52|0
1647630550000|2022-03-18 19:09:10|352.33|349.93|352.33|349.93|352.53|350.13|352.33|349.93|0
1647630560000|2022-03-18 19:09:20|352.53|350.13|352.33|349.93|352.53|350.13|352.33|349.93|0
1647630570000|2022-03-18 19:09:30|352.13|349.73|352.13|349.73|352.13|349.73|351.93|349.53|0
1647630580000|2022-03-18 19:09:40|351.93|349.53|351.93|349.53|351.93|349.53|351.93|349.53|0
1647630590000|2022-03-18 19:09:50|351.74|349.34|351.34|348.94|351.74|349.34|351.34|348.94|0
1647630600000|2022-03-18 19:10:00|351.54|349.14|351.54|349.14|351.54|349.14|351.34|348.94|0
1647630610000|2022-03-18 19:10:10|351.64|349.24|351.14|348.74|351.64|349.24|351.14|348.74|0
1647630620000|2022-03-18 19:10:20|351.34|348.94|350.75|348.35|351.34|348.94|350.75|348.35|0
1647630630000|2022-03-18 19:10:30|350.55|348.15|350.55|348.15|350.75|348.35|350.55|348.15|0
1647630640000|2022-03-18 19:10:40|350.75|348.35|350.75|348.35|350.75|348.35|350.55|348.15|0
1647630650000|2022-03-18 19:10:50|350.55|348.15|350.16|347.76|350.75|348.35|350.16|347.76|0
1647630660000|2022-03-18 19:11:00|350.35|347.95|350.35|347.95|350.55|348.15|350.35|347.95|0
1647630670000|2022-03-18 19:11:10|350.26|347.86|350.26|347.86|350.35|347.95|350.26|347.86|0
1647630680000|2022-03-18 19:11:20|350.16|347.76|350.35|347.95|350.35|347.95|349.96|347.56|0
1647630690000|2022-03-18 19:11:30|350.16|347.76|350.06|347.66|350.16|347.76|349.96|347.56|0
1647630700000|2022-03-18 19:11:40|349.76|347.36|349.76|347.36|349.76|347.36|349.57|347.17|0
1647630710000|2022-03-18 19:11:50|349.57|347.17|349.76|347.36|349.76|347.36|349.57|347.17|0
1647630720000|2022-03-18 19:12:00|349.96|347.56|349.76|347.36|349.96|347.56|349.76|347.36|0
1647630730000|2022-03-18 19:12:10|350.16|347.76|350.55|348.15|350.55|348.15|350.16|347.76|0
1647630740000|2022-03-18 19:12:20|350.35|347.95|350.16|347.76|350.35|347.95|350.16|347.76|0
1647630750000|2022-03-18 19:12:30|350.35|347.95|350.55|348.15|350.55|348.15|350.35|347.95|0
1647630760000|2022-03-18 19:12:40|350.75|348.35|351.54|349.14|351.54|349.14|350.75|348.35|0
1647630770000|2022-03-18 19:12:50|351.64|349.24|351.93|349.53|351.93|349.53|351.54|349.14|0
1647630780000|2022-03-18 19:13:00|352.13|349.73|351.73|349.33|352.13|349.73|351.73|349.33|0
1647630790000|2022-03-18 19:13:10|351.54|349.14|350.75|348.35|351.54|349.14|350.75|348.35|0
1647630810000|2022-03-18 19:13:30|350.46|348.06|350.85|348.45|350.85|348.45|350.46|348.06|0
1647630820000|2022-03-18 19:13:40|350.94|348.54|350.35|347.95|350.94|348.54|350.35|347.95|0
1647630830000|2022-03-18 19:13:50|350.55|348.15|350.75|348.35|350.75|348.35|350.55|348.15|0
1647630840000|2022-03-18 19:14:00|350.55|348.15|350.35|347.95|350.75|348.35|350.35|347.95|0
1647630850000|2022-03-18 19:14:10|350.55|348.15|350.55|348.15|350.75|348.35|350.55|348.15|0
1647630860000|2022-03-18 19:14:20|350.65|348.25|350.55|348.15|350.65|348.25|350.55|348.15|0
1647630870000|2022-03-18 19:14:30|350.75|348.35|350.55|348.15|350.75|348.35|350.55|348.15|0
1647630880000|2022-03-18 19:14:40|350.75|348.35|350.75|348.35|350.75|348.35|350.55|348.15|0
1647630890000|2022-03-18 19:14:50|350.55|348.15|350.16|347.76|350.55|348.15|350.16|347.76|0
1647630900000|2022-03-18 19:15:00|350.35|347.95|350.16|347.76|350.35|347.95|350.16|347.76|0
1647630910000|2022-03-18 19:15:10|350.35|347.95|350.35|347.95|350.55|348.15|350.35|347.95|0
1647630920000|2022-03-18 19:15:20|350.16|347.76|350.26|347.86|350.26|347.86|350.16|347.76|0
1647630930000|2022-03-18 19:15:30|350.16|347.76|349.76|347.36|350.16|347.76|349.57|347.17|0
1647630940000|2022-03-18 19:15:40|349.57|347.17|349.76|347.36|349.76|347.36|349.56|347.16|0
1647630950000|2022-03-18 19:15:50|349.86|347.46|349.96|347.56|349.96|347.56|349.86|347.46|0
1647630960000|2022-03-18 19:16:00|349.76|347.36|349.56|347.16|349.96|347.56|349.56|347.16|0
1647630970000|2022-03-18 19:16:10|349.67|347.27|349.56|347.16|349.67|347.27|349.37|346.97|0
1647630980000|2022-03-18 19:16:20|349.76|347.36|349.56|347.16|349.76|347.36|349.56|347.16|0
1647630990000|2022-03-18 19:16:30|349.67|347.27|349.56|347.16|349.67|347.27|349.56|347.16|0
1647631000000|2022-03-18 19:16:40|349.37|346.97|349.56|347.16|349.56|347.16|349.37|346.97|0
1647631010000|2022-03-18 19:16:50|349.76|347.36|349.76|347.36|349.76|347.36|349.67|347.27|0
1647631020000|2022-03-18 19:17:00|349.56|347.16|349.37|346.97|349.56|347.16|349.17|346.77|0
1647631030000|2022-03-18 19:17:10|349.17|346.77|349.17|346.77|349.17|346.77|349.17|346.77|0
1647631040000|2022-03-18 19:17:20|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1647631050000|2022-03-18 19:17:30|349.56|347.16|349.76|347.36|349.76|347.36|349.56|347.16|0
1647631070000|2022-03-18 19:17:50|349.96|347.56|349.76|347.36|349.96|347.56|349.56|347.16|0
1647631080000|2022-03-18 19:18:00|349.86|347.46|349.76|347.36|349.86|347.46|349.76|347.36|0
1647631090000|2022-03-18 19:18:10|349.96|347.56|349.76|347.36|349.96|347.56|349.76|347.36|0
1647631100000|2022-03-18 19:18:20|349.67|347.27|349.76|347.36|349.76|347.36|349.56|347.16|0
1647631110000|2022-03-18 19:18:30|349.56|347.16|349.76|347.36|349.76|347.36|349.56|347.16|0
1647631120000|2022-03-18 19:18:40|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1647631130000|2022-03-18 19:18:50|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1647631140000|2022-03-18 19:19:00|349.56|347.16|349.37|346.97|349.56|347.16|349.37|346.97|0
1647631150000|2022-03-18 19:19:10|349.17|346.77|349.17|346.77|349.17|346.77|348.97|346.57|0
1647631160000|2022-03-18 19:19:20|348.78|346.38|348.38|345.98|348.78|346.38|348.38|345.98|0
1647631170000|2022-03-18 19:19:30|348.29|345.89|347.6|345.2|348.29|345.89|347.6|345.2|0
1647631180000|2022-03-18 19:19:40|347.79|345.39|347.6|345.2|347.79|345.39|347.6|345.2|0
1647631190000|2022-03-18 19:19:50|347.79|345.39|347.6|345.2|347.79|345.39|347.6|345.2|0
1647631200000|2022-03-18 19:20:00|347.79|345.39|347.4|345|347.79|345.39|347.4|345|0
1647631210000|2022-03-18 19:20:10|347.2|344.8|347.01|344.61|347.2|344.8|347.01|344.61|0
1647631220000|2022-03-18 19:20:20|346.81|344.41|346.62|344.22|346.81|344.41|346.62|344.22|0
1647631230000|2022-03-18 19:20:30|347.01|344.61|346.62|344.22|347.01|344.61|346.62|344.22|0
1647631240000|2022-03-18 19:20:40|346.81|344.41|346.81|344.41|346.81|344.41|346.62|344.22|0
1647631250000|2022-03-18 19:20:50|347.6|345.2|348.19|345.79|348.19|345.79|347.6|345.2|0
1647631260000|2022-03-18 19:21:00|348.38|345.98|347.4|345|348.38|345.98|347.4|345|0
1647631270000|2022-03-18 19:21:10|347.2|344.8|347.6|345.2|347.7|345.3|347.2|344.8|0
1647631280000|2022-03-18 19:21:20|347.4|345|347.4|345|347.4|345|347.4|345|0
1647631290000|2022-03-18 19:21:30|347.6|345.2|347.4|345|347.6|345.2|347.4|345|0
1647631300000|2022-03-18 19:21:40|347.2|344.8|347.4|345|347.4|345|347.2|344.8|0
1647631310000|2022-03-18 19:21:50|347.6|345.2|347.2|344.8|347.6|345.2|347.2|344.8|0
1647631320000|2022-03-18 19:22:00|347.01|344.61|346.62|344.22|347.01|344.61|346.42|344.02|0
1647631330000|2022-03-18 19:22:10|346.81|344.41|346.81|344.41|346.81|344.41|346.81|344.41|0
1647631340000|2022-03-18 19:22:20|346.62|344.22|346.81|344.41|347.01|344.61|346.62|344.22|0
1647631350000|2022-03-18 19:22:30|346.62|344.22|346.42|344.02|346.62|344.22|346.42|344.02|0
1647631360000|2022-03-18 19:22:40|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1647631370000|2022-03-18 19:22:50|346.42|344.02|346.81|344.41|346.81|344.41|346.42|344.02|0
1647631380000|2022-03-18 19:23:00|346.62|344.22|346.42|344.02|346.81|344.41|346.42|344.02|0
1647631390000|2022-03-18 19:23:10|346.03|343.63|346.22|343.82|346.22|343.82|346.03|343.63|0
1647631400000|2022-03-18 19:23:20|346.32|343.92|346.22|343.82|346.32|343.92|346.03|343.63|0
1647631410000|2022-03-18 19:23:30|346.42|344.02|346.03|343.63|346.42|344.02|346.03|343.63|0
1647631420000|2022-03-18 19:23:40|346.13|343.73|346.03|343.63|346.13|343.73|346.03|343.63|0
1647631430000|2022-03-18 19:23:50|345.93|343.53|345.83|343.43|346.03|343.63|345.83|343.43|0
1647631440000|2022-03-18 19:24:00|345.74|343.34|345.64|343.24|345.74|343.34|345.44|343.04|0
1647631450000|2022-03-18 19:24:10|346.22|343.82|346.42|344.02|346.42|344.02|346.22|343.82|0
1647631460000|2022-03-18 19:24:20|346.03|343.63|346.22|343.82|346.42|344.02|346.03|343.63|0
1647631470000|2022-03-18 19:24:30|346.03|343.63|346.22|343.82|346.22|343.82|346.03|343.63|0
1647631480000|2022-03-18 19:24:40|346.03|343.63|346.03|343.63|346.03|343.63|345.83|343.43|0
1647631490000|2022-03-18 19:24:50|345.83|343.43|345.63|343.23|345.83|343.43|345.63|343.23|0
1647631500000|2022-03-18 19:25:00|345.44|343.04|345.44|343.04|345.44|343.04|345.44|343.04|0
1647631510000|2022-03-18 19:25:10|345.24|342.84|345.05|342.65|345.24|342.84|345.05|342.65|0
1647631520000|2022-03-18 19:25:20|344.85|342.45|344.66|342.26|344.85|342.45|344.66|342.26|0
1647631530000|2022-03-18 19:25:30|344.46|342.06|344.46|342.06|344.66|342.26|344.46|342.06|0
1647631540000|2022-03-18 19:25:40|344.26|341.86|344.07|341.67|344.26|341.86|344.07|341.67|0
1647631550000|2022-03-18 19:25:50|344.26|341.86|344.07|341.67|344.26|341.86|344.07|341.67|0
1647631560000|2022-03-18 19:26:00|343.78|341.38|343.48|341.08|343.78|341.38|343.29|340.89|0
1647631570000|2022-03-18 19:26:10|343.58|341.18|343.87|341.47|343.87|341.47|343.29|340.89|0
1647631580000|2022-03-18 19:26:20|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1647631590000|2022-03-18 19:26:30|344.07|341.67|343.87|341.47|344.07|341.67|343.87|341.47|0
1647631600000|2022-03-18 19:26:40|344.26|341.86|344.26|341.86|344.26|341.86|344.07|341.67|0
1647631610000|2022-03-18 19:26:50|344.46|342.06|344.46|342.06|344.66|342.26|344.46|342.06|0
1647631620000|2022-03-18 19:27:00|344.66|342.26|343.87|341.47|344.66|342.26|343.87|341.47|0
1647631630000|2022-03-18 19:27:10|344.26|341.86|344.26|341.86|344.46|342.06|344.26|341.86|0
1647631640000|2022-03-18 19:27:20|344.66|342.26|344.26|341.86|344.66|342.26|344.26|341.86|0
1647631650000|2022-03-18 19:27:30|344.46|342.06|344.66|342.26|344.66|342.26|344.46|342.06|0
1647631660000|2022-03-18 19:27:40|344.46|342.06|344.85|342.45|344.85|342.45|344.46|342.06|0
1647631670000|2022-03-18 19:27:50|344.76|342.36|345.05|342.65|345.05|342.65|344.76|342.36|0
1647631680000|2022-03-18 19:28:00|344.85|342.45|344.66|342.26|344.85|342.45|344.66|342.26|0
1647631690000|2022-03-18 19:28:10|344.46|342.06|344.26|341.86|344.46|342.06|344.26|341.86|0
1647631700000|2022-03-18 19:28:20|344.07|341.67|344.26|341.86|344.26|341.86|344.07|341.67|0
1647631710000|2022-03-18 19:28:30|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1647631720000|2022-03-18 19:28:40|344.26|341.86|344.26|341.86|344.46|342.06|344.26|341.86|0
1647631730000|2022-03-18 19:28:50|344.46|342.06|344.65|342.25|344.65|342.25|344.46|342.06|0
1647631740000|2022-03-18 19:29:00|344.46|342.06|344.26|341.86|344.46|342.06|344.26|341.86|0
1647631750000|2022-03-18 19:29:10|344.37|341.97|344.26|341.86|344.46|342.06|344.26|341.86|0
1647631770000|2022-03-18 19:29:30|344.46|342.06|344.26|341.86|344.46|342.06|344.26|341.86|0
1647631780000|2022-03-18 19:29:40|344.46|342.06|344.85|342.45|344.85|342.45|344.46|342.06|0
1647631790000|2022-03-18 19:29:50|344.65|342.25|344.76|342.36|344.85|342.45|344.65|342.25|0
1647631800000|2022-03-18 19:30:00|344.85|342.45|344.65|342.25|344.85|342.45|344.46|342.06|0
1647631810000|2022-03-18 19:30:10|344.46|342.06|344.65|342.25|344.76|342.36|344.46|342.06|0
1647631820000|2022-03-18 19:30:20|344.85|342.45|344.95|342.55|344.95|342.55|344.85|342.45|0
1647631830000|2022-03-18 19:30:30|344.65|342.25|344.65|342.25|344.65|342.25|344.65|342.25|0
1647631840000|2022-03-18 19:30:40|344.46|342.06|344.46|342.06|344.46|342.06|344.46|342.06|0
1647631850000|2022-03-18 19:30:50|344.65|342.25|344.46|342.06|344.65|342.25|344.46|342.06|0
1647631860000|2022-03-18 19:31:00|344.26|341.86|344.07|341.67|344.26|341.86|344.07|341.67|0
1647631870000|2022-03-18 19:31:10|343.87|341.47|343.68|341.28|343.87|341.47|343.48|341.08|0
1647631880000|2022-03-18 19:31:20|343.48|341.08|343.29|340.89|343.48|341.08|343.29|340.89|0
1647631890000|2022-03-18 19:31:30|342.7|340.3|342.9|340.5|342.9|340.5|342.51|340.11|0
1647631900000|2022-03-18 19:31:40|343.48|341.08|342.7|340.3|343.48|341.08|342.7|340.3|0
1647631910000|2022-03-18 19:31:50|342.51|340.11|341.92|339.52|342.51|340.11|341.92|339.52|0
1647631920000|2022-03-18 19:32:00|342.12|339.72|341.73|339.33|342.12|339.72|341.73|339.33|0
1647631930000|2022-03-18 19:32:10|341.53|339.13|341.53|339.13|341.92|339.52|341.53|339.13|0
1647631940000|2022-03-18 19:32:20|341.14|338.74|340.75|338.35|341.14|338.74|340.75|338.35|0
1647631950000|2022-03-18 19:32:30|340.36|337.96|339.97|337.57|340.36|337.96|339.97|337.57|0
1647631960000|2022-03-18 19:32:40|339.78|337.38|339.78|337.38|339.97|337.57|339.78|337.38|0
1647631970000|2022-03-18 19:32:50|339.97|337.57|340.17|337.77|340.17|337.77|339.97|337.57|0
1647631980000|2022-03-18 19:33:00|340.36|337.96|340.75|338.35|340.75|338.35|340.36|337.96|0
1647631990000|2022-03-18 19:33:10|340.95|338.55|340.75|338.35|340.95|338.55|340.56|338.16|0
1647632000000|2022-03-18 19:33:20|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1647632010000|2022-03-18 19:33:30|341.14|338.74|340.56|338.16|341.14|338.74|340.56|338.16|0
1647632020000|2022-03-18 19:33:40|340.75|338.35|340.36|337.96|340.75|338.35|340.36|337.96|0
1647632030000|2022-03-18 19:33:50|341.34|338.94|340.36|337.96|341.34|338.94|340.36|337.96|0
1647632040000|2022-03-18 19:34:00|340.56|338.16|340.36|337.96|340.56|338.16|340.36|337.96|0
1647632050000|2022-03-18 19:34:10|340.56|338.16|340.56|338.16|340.56|338.16|340.36|337.96|0
1647632060000|2022-03-18 19:34:20|340.75|338.35|340.36|337.96|340.75|338.35|340.36|337.96|0
1647632070000|2022-03-18 19:34:30|340.17|337.77|339.59|337.19|340.17|337.77|339.59|337.19|0
1647632080000|2022-03-18 19:34:40|339.97|337.57|339.39|336.99|339.97|337.57|339.39|336.99|0
1647632090000|2022-03-18 19:34:50|339.2|336.8|339.2|336.8|339.39|336.99|339.2|336.8|0
1647632100000|2022-03-18 19:35:00|339|336.6|339.39|336.99|339.39|336.99|339|336.6|0
1647632110000|2022-03-18 19:35:10|339.2|336.8|339.2|336.8|339.2|336.8|339|336.6|0
1647632120000|2022-03-18 19:35:20|339|336.6|339|336.6|339.2|336.8|338.91|336.51|0
1647632130000|2022-03-18 19:35:30|338.72|336.32|339.2|336.8|339.2|336.8|338.61|336.21|0
1647632140000|2022-03-18 19:35:40|339.97|337.57|341.05|338.65|341.33|338.93|339.97|337.57|0
1647632150000|2022-03-18 19:35:50|341.72|339.32|342.7|340.3|342.7|340.3|341.72|339.32|0
1647632160000|2022-03-18 19:36:00|342.5|340.1|342.89|340.49|342.89|340.49|342.5|340.1|0
1647632170000|2022-03-18 19:36:10|342.7|340.3|343.28|340.88|343.28|340.88|342.7|340.3|0
1647632180000|2022-03-18 19:36:20|343.39|340.99|343.09|340.69|343.39|340.99|343.09|340.69|0
1647632190000|2022-03-18 19:36:30|343.48|341.08|344.26|341.86|344.26|341.86|343.48|341.08|0
1647632200000|2022-03-18 19:36:40|344.36|341.96|343.48|341.08|344.36|341.96|343.48|341.08|0
1647632210000|2022-03-18 19:36:50|343.67|341.27|344.26|341.86|344.26|341.86|343.67|341.27|0
1647632220000|2022-03-18 19:37:00|344.46|342.06|344.06|341.66|344.46|342.06|344.06|341.66|0
1647632230000|2022-03-18 19:37:10|344.26|341.86|344.65|342.25|344.65|342.25|344.26|341.86|0
1647632240000|2022-03-18 19:37:20|345.04|342.64|345.83|343.43|346.02|343.62|345.04|342.64|0
1647632250000|2022-03-18 19:37:30|346.02|343.62|346.32|343.92|346.32|343.92|345.43|343.03|0
1647632260000|2022-03-18 19:37:40|346.02|343.62|346.02|343.62|346.02|343.62|345.63|343.23|0
1647632270000|2022-03-18 19:37:50|346.22|343.82|346.22|343.82|346.61|344.21|346.22|343.82|0
1647632280000|2022-03-18 19:38:00|346.12|343.72|346.41|344.01|346.61|344.21|346.12|343.72|0
1647632290000|2022-03-18 19:38:10|346.22|343.82|347.1|344.7|347.1|344.7|346.22|343.82|0
1647632300000|2022-03-18 19:38:20|343.87|341.47|343.47|341.07|343.87|341.47|343.47|341.07|0
1647632310000|2022-03-18 19:38:30|343.08|340.68|343.08|340.68|343.08|340.68|342.68|340.28|0
1647632320000|2022-03-18 19:38:40|342.88|340.48|343.08|340.68|343.08|340.68|342.88|340.48|0
1647632330000|2022-03-18 19:38:50|342.68|340.28|342.29|339.89|342.88|340.48|342.29|339.89|0
1647632340000|2022-03-18 19:39:00|343.33|340.93|343.52|341.12|343.52|341.12|343.33|340.93|0
1647632350000|2022-03-18 19:39:10|343.72|341.32|343.92|341.52|343.92|341.52|343.72|341.32|0
1647632360000|2022-03-18 19:39:20|343.72|341.32|344.11|341.71|344.11|341.71|343.52|341.12|0
1647632370000|2022-03-18 19:39:30|344.31|341.91|344.71|342.31|344.71|342.31|344.31|341.91|0
1647632380000|2022-03-18 19:39:40|344.9|342.5|344.9|342.5|344.9|342.5|344.61|342.21|0
1647632390000|2022-03-18 19:39:50|345.3|342.9|345.3|342.9|345.69|343.29|345.3|342.9|0
1647632400000|2022-03-18 19:40:00|344.71|342.31|345.5|343.1|345.5|343.1|344.71|342.31|0
1647632410000|2022-03-18 19:40:10|345.3|342.9|345.1|342.7|345.3|342.9|345.1|342.7|0
1647632420000|2022-03-18 19:40:20|344.71|342.31|345.1|342.7|345.1|342.7|344.51|342.11|0
1647632430000|2022-03-18 19:40:30|345.3|342.9|345.3|342.9|345.5|343.1|345.3|342.9|0
1647632440000|2022-03-18 19:40:40|345.5|343.1|345.5|343.1|345.5|343.1|345.5|343.1|0
1647632450000|2022-03-18 19:40:50|345.6|343.2|345.5|343.1|345.69|343.29|345.4|343|0
1647632460000|2022-03-18 19:41:00|345.3|342.9|344.9|342.5|345.3|342.9|344.9|342.5|0
1647632470000|2022-03-18 19:41:10|345.1|342.7|343.13|340.73|345.1|342.7|343.13|340.73|0
1647632480000|2022-03-18 19:41:20|343.33|340.93|343.33|340.93|343.33|340.93|343.13|340.73|0
1647632490000|2022-03-18 19:41:30|343.52|341.12|343.72|341.32|343.72|341.32|343.33|340.93|0
1647632500000|2022-03-18 19:41:40|343.52|341.12|343.33|340.93|343.52|341.12|343.33|340.93|0
1647632510000|2022-03-18 19:41:50|342.15|339.75|342.15|339.75|342.34|339.94|342.15|339.75|0
1647632520000|2022-03-18 19:42:00|341.56|339.16|341.95|339.55|341.95|339.55|341.56|339.16|0
1647632530000|2022-03-18 19:42:10|341.75|339.35|341.46|339.06|341.75|339.35|341.46|339.06|0
1647632540000|2022-03-18 19:42:20|341.56|339.16|340.97|338.57|341.56|339.16|340.97|338.57|0
1647632550000|2022-03-18 19:42:30|341.16|338.76|341.16|338.76|341.26|338.86|341.16|338.76|0
1647632560000|2022-03-18 19:42:40|341.36|338.96|341.56|339.16|341.56|339.16|341.36|338.96|0
1647632570000|2022-03-18 19:42:50|341.75|339.35|341.56|339.16|341.75|339.35|341.56|339.16|0
1647632580000|2022-03-18 19:43:00|341.16|338.76|341.16|338.76|341.16|338.76|340.97|338.57|0
1647632590000|2022-03-18 19:43:10|341.66|339.26|341.56|339.16|342.73|340.33|341.56|339.16|0
1647632600000|2022-03-18 19:43:20|341.36|338.96|341.16|338.76|341.75|339.35|341.16|338.76|0
1647632610000|2022-03-18 19:43:30|340.97|338.57|340.38|337.98|340.97|338.57|340.38|337.98|0
1647632620000|2022-03-18 19:43:40|340.18|337.78|339.89|337.49|340.18|337.78|339.79|337.39|0
1647632630000|2022-03-18 19:43:50|339.59|337.19|339.4|337|339.59|337.19|339.4|337|0
1647632640000|2022-03-18 19:44:00|339.2|336.8|339.79|337.39|339.79|337.39|339.2|336.8|0
1647632650000|2022-03-18 19:44:10|339.59|337.19|339.59|337.19|339.59|337.19|339.4|337|0
1647632660000|2022-03-18 19:44:20|340.18|337.78|339.69|337.29|340.18|337.78|339.69|337.29|0
1647632670000|2022-03-18 19:44:30|339.5|337.1|339.79|337.39|339.79|337.39|339.5|337.1|0
1647632680000|2022-03-18 19:44:40|339.98|337.58|339.79|337.39|339.98|337.58|339.4|337|0
1647632690000|2022-03-18 19:44:50|339.4|337|338.81|336.41|339.4|337|338.61|336.21|0
1647632700000|2022-03-18 19:45:00|339.01|336.61|339.4|337|339.4|337|339.01|336.61|0
1647632710000|2022-03-18 19:45:10|339.98|337.58|340.38|337.98|340.38|337.98|339.98|337.58|0
1647632720000|2022-03-18 19:45:20|340.57|338.17|339.79|337.39|340.57|338.17|339.59|337.19|0
1647632730000|2022-03-18 19:45:30|340.18|337.78|339.4|337|340.18|337.78|339.4|337|0
1647632740000|2022-03-18 19:45:40|339.3|336.9|339.59|337.19|339.79|337.39|339.3|336.9|0
1647632750000|2022-03-18 19:45:50|339.79|337.39|339.79|337.39|340.18|337.78|339.79|337.39|0
1647632760000|2022-03-18 19:46:00|340.18|337.78|339.2|336.8|340.18|337.78|339.2|336.8|0
1647632770000|2022-03-18 19:46:10|339.79|337.39|341.36|338.96|341.55|339.15|339.79|337.39|0
1647632780000|2022-03-18 19:46:20|340.97|338.57|341.46|339.06|341.46|339.06|340.96|338.56|0
1647632790000|2022-03-18 19:46:30|341.16|338.76|340.38|337.98|341.16|338.76|340.38|337.98|0
1647632800000|2022-03-18 19:46:40|340.18|337.78|339.59|337.19|340.18|337.78|339.59|337.19|0
1647632810000|2022-03-18 19:46:50|339|336.6|339.4|337|339.59|337.19|339|336.6|0
1647632820000|2022-03-18 19:47:00|339.2|336.8|339.4|337|339.4|337|339.2|336.8|0
1647632830000|2022-03-18 19:47:10|339.59|337.19|339.2|336.8|339.59|337.19|339.2|336.8|0
1647632840000|2022-03-18 19:47:20|339.4|337|339.2|336.8|339.4|337|339.2|336.8|0
1647632850000|2022-03-18 19:47:30|338.81|336.41|339.59|337.19|339.59|337.19|338.61|336.21|0
1647632860000|2022-03-18 19:47:40|339.69|337.29|339.79|337.39|340.18|337.78|339.69|337.29|0
1647632870000|2022-03-18 19:47:50|339.59|337.19|339|336.6|339.59|337.19|339|336.6|0
1647632880000|2022-03-18 19:48:00|338.81|336.41|338.61|336.21|338.81|336.41|338.42|336.02|0
1647632890000|2022-03-18 19:48:10|338.42|336.02|338.61|336.21|338.61|336.21|338.22|335.82|0
1647632900000|2022-03-18 19:48:20|339|336.6|338.81|336.41|339|336.6|338.42|336.02|0
1647632910000|2022-03-18 19:48:30|338.61|336.21|338.42|336.02|338.81|336.41|338.42|336.02|0
1647632920000|2022-03-18 19:48:40|338.61|336.21|338.13|335.73|338.61|336.21|337.83|335.43|0
1647632930000|2022-03-18 19:48:50|338.22|335.82|339.4|337|339.4|337|338.22|335.82|0
1647632940000|2022-03-18 19:49:00|339|336.6|339.79|337.39|339.79|337.39|339|336.6|0
1647632950000|2022-03-18 19:49:10|339.98|337.58|340.77|338.37|340.77|338.37|339.98|337.58|0
1647632960000|2022-03-18 19:49:20|341.16|338.76|340.96|338.56|341.55|339.15|340.96|338.56|0
1647632970000|2022-03-18 19:49:30|340.57|338.17|341.16|338.76|341.55|339.15|340.57|338.17|0
1647632980000|2022-03-18 19:49:40|341.55|339.15|341.36|338.96|341.95|339.55|341.36|338.96|0
1647632990000|2022-03-18 19:49:50|340.57|338.17|339.98|337.58|340.57|338.17|339.59|337.19|0
1647633000000|2022-03-18 19:50:00|339.5|337.1|341.36|338.96|341.36|338.96|339.5|337.1|0
1647633010000|2022-03-18 19:50:10|340.08|337.68|339.2|336.8|340.08|337.68|339.2|336.8|0
1647633020000|2022-03-18 19:50:20|339.59|337.19|339|336.6|339.59|337.19|339|336.6|0
1647633030000|2022-03-18 19:50:30|339.39|336.99|339.59|337.19|339.79|337.39|339.39|336.99|0
1647633040000|2022-03-18 19:50:40|339.39|336.99|339.98|337.58|339.98|337.58|339.39|336.99|0
1647633050000|2022-03-18 19:50:50|340.18|337.78|341.55|339.15|341.55|339.15|340.18|337.78|0
1647633060000|2022-03-18 19:51:00|341.16|338.76|341.75|339.35|341.95|339.55|341.16|338.76|0
1647633070000|2022-03-18 19:51:10|341.95|339.55|341.36|338.96|341.95|339.55|341.36|338.96|0
1647633080000|2022-03-18 19:51:20|341.55|339.15|343.52|341.12|343.52|341.12|341.55|339.15|0
1647633090000|2022-03-18 19:51:30|343.32|340.92|342.93|340.53|343.32|340.92|342.73|340.33|0
1647633100000|2022-03-18 19:51:40|342.53|340.13|342.73|340.33|342.73|340.33|342.53|340.13|0
1647633110000|2022-03-18 19:51:50|342.34|339.94|343.12|340.72|343.12|340.72|342.34|339.94|0
1647633120000|2022-03-18 19:52:00|343.52|341.12|344.41|342.01|344.41|342.01|343.52|341.12|0
1647633130000|2022-03-18 19:52:10|343.91|341.51|343.52|341.12|344.31|341.91|343.52|341.12|0
1647633140000|2022-03-18 19:52:20|343.72|341.32|343.91|341.51|343.91|341.51|343.72|341.32|0
1647633150000|2022-03-18 19:52:30|343.72|341.32|343.52|341.12|343.72|341.32|343.52|341.12|0
1647633160000|2022-03-18 19:52:40|343.72|341.32|343.91|341.51|343.91|341.51|343.72|341.32|0
1647633170000|2022-03-18 19:52:50|344.11|341.71|344.31|341.91|344.5|342.1|344.11|341.71|0
1647633180000|2022-03-18 19:53:00|343.52|341.12|342.73|340.33|343.52|341.12|342.53|340.13|0
1647633190000|2022-03-18 19:53:10|342.53|340.13|342.73|340.33|343.32|340.92|342.53|340.13|0
1647633200000|2022-03-18 19:53:20|343.32|340.92|342.93|340.53|343.32|340.92|342.93|340.53|0
1647633210000|2022-03-18 19:53:30|342.14|339.74|341.75|339.35|342.14|339.74|341.75|339.35|0
1647633220000|2022-03-18 19:53:40|341.94|339.54|341.35|338.95|341.94|339.54|341.35|338.95|0
1647633230000|2022-03-18 19:53:50|341.75|339.35|343.12|340.72|343.12|340.72|341.75|339.35|0
1647633240000|2022-03-18 19:54:00|342.93|340.53|343.32|340.92|343.32|340.92|342.93|340.53|0
1647633250000|2022-03-18 19:54:10|343.12|340.72|342.53|340.13|343.12|340.72|342.53|340.13|0
1647633260000|2022-03-18 19:54:20|342.93|340.53|343.32|340.92|343.52|341.12|342.93|340.53|0
1647633270000|2022-03-18 19:54:30|343.12|340.72|342.73|340.33|343.12|340.72|342.73|340.33|0
1647633280000|2022-03-18 19:54:40|342.34|339.94|342.73|340.33|343.12|340.72|342.34|339.94|0
1647633290000|2022-03-18 19:54:50|342.34|339.94|340.77|338.37|342.34|339.94|340.77|338.37|0
1647633300000|2022-03-18 19:55:00|341.16|338.76|339.39|336.99|341.16|338.76|339.39|336.99|0
1647633310000|2022-03-18 19:55:10|339|336.6|338.81|336.41|339.2|336.8|338.81|336.41|0
1647633320000|2022-03-18 19:55:20|339.2|336.8|338.81|336.41|339.98|337.58|338.81|336.41|0
1647633330000|2022-03-18 19:55:30|339|336.6|339|336.6|339|336.6|338.41|336.01|0
1647633340000|2022-03-18 19:55:40|338.61|336.21|338.81|336.41|338.81|336.41|338.41|336.01|0
1647633350000|2022-03-18 19:55:50|338.41|336.01|338.81|336.41|338.81|336.41|338.41|336.01|0
1647633360000|2022-03-18 19:56:00|338.71|336.31|338.81|336.41|338.81|336.41|338.71|336.31|0
1647633370000|2022-03-18 19:56:10|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1647633380000|2022-03-18 19:56:20|338.41|336.01|337.63|335.23|338.41|336.01|337.63|335.23|0
1647633390000|2022-03-18 19:56:30|337.24|334.84|337.24|334.84|337.24|334.84|337.05|334.65|0
1647633400000|2022-03-18 19:56:40|337.44|335.04|337.44|335.04|337.63|335.23|337.44|335.04|0
1647633410000|2022-03-18 19:56:50|337.63|335.23|338.02|335.62|338.02|335.62|337.63|335.23|0
1647633420000|2022-03-18 19:57:00|339|336.6|339|336.6|339.78|337.38|339|336.6|0
1647633430000|2022-03-18 19:57:10|339.39|336.99|339.98|337.58|340.76|338.36|339.39|336.99|0
1647633440000|2022-03-18 19:57:20|340.37|337.97|340.96|338.56|340.96|338.56|340.37|337.97|0
1647633450000|2022-03-18 19:57:30|341.16|338.76|341.55|339.15|341.55|339.15|340.96|338.56|0
1647633460000|2022-03-18 19:57:40|341.35|338.95|341.55|339.15|341.55|339.15|341.35|338.95|0
1647633470000|2022-03-18 19:57:50|341.75|339.35|341.16|338.76|341.75|339.35|341.16|338.76|0
1647633480000|2022-03-18 19:58:00|340.96|338.56|340.96|338.56|341.16|338.76|340.96|338.56|0
1647633490000|2022-03-18 19:58:10|341.16|338.76|341.16|338.76|341.16|338.76|340.96|338.56|0
1647633500000|2022-03-18 19:58:20|341.55|339.15|341.35|338.95|341.55|339.15|341.35|338.95|0
1647633510000|2022-03-18 19:58:30|341.16|338.76|341.35|338.95|341.55|339.15|341.16|338.76|0
1647633520000|2022-03-18 19:58:40|341.55|339.15|341.55|339.15|341.55|339.15|341.45|339.05|0
1647633530000|2022-03-18 19:58:50|341.75|339.35|341.55|339.15|341.75|339.35|341.55|339.15|0
1647633540000|2022-03-18 19:59:00|341.94|339.54|341.16|338.76|341.94|339.54|341.16|338.76|0
1647633550000|2022-03-18 19:59:10|341.35|338.95|339.98|337.58|341.35|338.95|339.98|337.58|0
1647633560000|2022-03-18 19:59:20|339.39|336.99|339.39|336.99|339.59|337.19|339.39|336.99|0
1647633570000|2022-03-18 19:59:30|339.59|337.19|338.61|336.21|339.59|337.19|338.61|336.21|0
1647633580000|2022-03-18 19:59:40|337.83|335.43|337.04|334.64|337.83|335.43|337.04|334.64|0
1647633590000|2022-03-18 19:59:50|337.24|334.84|340.57|338.17|340.57|338.17|337.24|334.84|0
1647633600000|2022-03-18 20:00:00|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1647633610000|2022-03-18 20:00:10|341.16|338.76|339.2|336.8|341.16|338.76|339.2|336.8|0
1647633620000|2022-03-18 20:00:20|338.8|336.4|339.39|336.99|339.39|336.99|338.8|336.4|0
1647633630000|2022-03-18 20:00:30|339.2|336.8|338.8|336.4|339.2|336.8|338.8|336.4|0
1647633640000|2022-03-18 20:00:40|339|336.6|339|336.6|339|336.6|338.8|336.4|0
1647633650000|2022-03-18 20:00:50|339.19|336.79|338.8|336.4|339.19|336.79|338.8|336.4|0
1647633660000|2022-03-18 20:01:00|339.19|336.79|339.19|336.79|339.19|336.79|339|336.6|0
1647633670000|2022-03-18 20:01:10|339|336.6|338.8|336.4|339|336.6|338.8|336.4|0
1647633680000|2022-03-18 20:01:20|338.61|336.21|338.41|336.01|338.61|336.21|338.41|336.01|0
1647633690000|2022-03-18 20:01:30|338.61|336.21|339|336.6|339.19|336.79|338.61|336.21|0
1647633700000|2022-03-18 20:01:40|339.19|336.79|339.19|336.79|339.19|336.79|339|336.6|0
1647633710000|2022-03-18 20:01:50|339|336.6|339|336.6|339|336.6|339|336.6|0
1647633720000|2022-03-18 20:02:00|339.19|336.79|339|336.6|339.19|336.79|339|336.6|0
1647633730000|2022-03-18 20:02:10|339.19|336.79|339|336.6|339.19|336.79|339|336.6|0
1647633740000|2022-03-18 20:02:20|339.19|336.79|339|336.6|339.19|336.79|339|336.6|0
1647633750000|2022-03-18 20:02:30|339.19|336.79|339|336.6|339.19|336.79|339|336.6|0
1647633760000|2022-03-18 20:02:40|339.19|336.79|339.19|336.79|339.19|336.79|339|336.6|0
1647633770000|2022-03-18 20:02:50|339|336.6|339|336.6|339.19|336.79|339|336.6|0
1647633780000|2022-03-18 20:03:00|339.59|337.19|339.39|336.99|339.59|337.19|339.19|336.79|0
1647633790000|2022-03-18 20:03:10|339.19|336.79|338.61|336.21|339.19|336.79|338.61|336.21|0
1647633800000|2022-03-18 20:03:20|338.22|335.82|338.02|335.62|338.22|335.82|338.02|335.62|0
1647633810000|2022-03-18 20:03:30|337.82|335.42|338.02|335.62|338.02|335.62|337.63|335.23|0
1647633820000|2022-03-18 20:03:40|337.82|335.42|337.82|335.42|338.22|335.82|337.82|335.42|0
1647633830000|2022-03-18 20:03:50|338.02|335.62|338.22|335.82|338.22|335.82|338.02|335.62|0
1647633840000|2022-03-18 20:04:00|338.02|335.62|337.43|335.03|338.02|335.62|337.24|334.84|0
1647633850000|2022-03-18 20:04:10|337.63|335.23|338.02|335.62|338.02|335.62|337.63|335.23|0
1647633860000|2022-03-18 20:04:20|338.22|335.82|337.82|335.42|338.22|335.82|337.82|335.42|0
1647633870000|2022-03-18 20:04:30|338.02|335.62|338.22|335.82|338.22|335.82|338.02|335.62|0
1647633880000|2022-03-18 20:04:40|338.61|336.21|338.9|336.5|338.9|336.5|338.61|336.21|0
1647633890000|2022-03-18 20:04:50|339|336.6|338.8|336.4|339|336.6|338.61|336.21|0
1647633900000|2022-03-18 20:05:00|339|336.6|339|336.6|339.1|336.7|339|336.6|0
1647633910000|2022-03-18 20:05:10|338.8|336.4|339|336.6|339|336.6|338.8|336.4|0
1647633920000|2022-03-18 20:05:20|338.8|336.4|339|336.6|339|336.6|338.8|336.4|0
1647633930000|2022-03-18 20:05:30|338.8|336.4|338.9|336.5|338.9|336.5|338.8|336.4|0
1647633940000|2022-03-18 20:05:40|338.8|336.4|338.8|336.4|338.8|336.4|338.71|336.31|0
1647633950000|2022-03-18 20:05:50|338.61|336.21|338.21|335.81|338.8|336.4|338.21|335.81|0
1647633960000|2022-03-18 20:06:00|338.02|335.62|337.82|335.42|338.02|335.62|337.63|335.23|0
1647633970000|2022-03-18 20:06:10|337.63|335.23|337.63|335.23|337.63|335.23|337.63|335.23|0
1647633980000|2022-03-18 20:06:20|337.73|335.33|337.82|335.42|337.82|335.42|337.73|335.33|0
1647633990000|2022-03-18 20:06:30|338.02|335.62|337.73|335.33|338.02|335.62|337.73|335.33|0
1647634000000|2022-03-18 20:06:40|337.53|335.13|337.24|334.84|337.63|335.23|337.24|334.84|0
1647634010000|2022-03-18 20:06:50|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1647634020000|2022-03-18 20:07:00|337.24|334.84|337.43|335.03|337.63|335.23|337.24|334.84|0
1647634030000|2022-03-18 20:07:10|337.63|335.23|337.43|335.03|337.63|335.23|337.43|335.03|0
1647634040000|2022-03-18 20:07:20|337.63|335.23|337.63|335.23|337.63|335.23|337.63|335.23|0
1647634050000|2022-03-18 20:07:30|337.43|335.03|337.04|334.64|337.43|335.03|337.04|334.64|0
1647634060000|2022-03-18 20:07:40|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1647634070000|2022-03-18 20:07:50|337.04|334.64|337.24|334.84|337.24|334.84|337.04|334.64|0
1647634080000|2022-03-18 20:08:00|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1647634090000|2022-03-18 20:08:10|337.14|334.74|337.43|335.03|337.43|335.03|337.14|334.74|0
1647634100000|2022-03-18 20:08:20|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1647634110000|2022-03-18 20:08:30|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1647634120000|2022-03-18 20:08:40|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1647634130000|2022-03-18 20:08:50|337.43|335.03|337.63|335.23|337.63|335.23|337.43|335.03|0
1647634150000|2022-03-18 20:09:10|337.43|335.03|337.63|335.23|337.63|335.23|337.24|334.84|0
1647634160000|2022-03-18 20:09:20|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1647634170000|2022-03-18 20:09:30|337.24|334.84|337.43|335.03|337.43|335.03|337.24|334.84|0
1647634180000|2022-03-18 20:09:40|337.24|334.84|337.43|335.03|337.43|335.03|337.24|334.84|0
1647634200000|2022-03-18 20:10:00|337.82|335.42|337.63|335.23|337.82|335.42|337.63|335.23|0
1647634210000|2022-03-18 20:10:10|337.43|335.03|337.43|335.03|337.43|335.03|337.43|335.03|0
1647634230000|2022-03-18 20:10:30|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1647634240000|2022-03-18 20:10:40|337.04|334.64|337.04|334.64|337.04|334.64|337.04|334.64|0
1647634250000|2022-03-18 20:10:50|336.85|334.45|337.04|334.64|337.04|334.64|336.85|334.45|0
1647634260000|2022-03-18 20:11:00|336.95|334.55|336.85|334.45|337.04|334.64|336.85|334.45|0
1647634270000|2022-03-18 20:11:10|337.04|334.64|337.04|334.64|337.04|334.64|336.85|334.45|0
1647634280000|2022-03-18 20:11:20|336.84|334.44|336.84|334.44|336.84|334.44|336.84|334.44|0
1647634290000|2022-03-18 20:11:30|336.95|334.55|337.04|334.64|337.04|334.64|336.95|334.55|0
1647634300000|2022-03-18 20:11:40|336.95|334.55|337.04|334.64|337.04|334.64|336.95|334.55|0
1647634310000|2022-03-18 20:11:50|336.84|334.44|337.04|334.64|337.04|334.64|336.84|334.44|0
1647634320000|2022-03-18 20:12:00|336.95|334.55|337.04|334.64|337.04|334.64|336.95|334.55|0
1647634350000|2022-03-18 20:12:30|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1647634360000|2022-03-18 20:12:40|337.04|334.64|336.84|334.44|337.04|334.64|336.84|334.44|0
1647634400000|2022-03-18 20:13:20|336.65|334.25|336.26|333.86|336.65|334.25|336.26|333.86|0
1647634410000|2022-03-18 20:13:30|336.06|333.66|336.26|333.86|336.26|333.86|336.06|333.66|0
1647634420000|2022-03-18 20:13:40|335.87|333.47|335.67|333.27|335.87|333.47|335.67|333.27|0
1647634430000|2022-03-18 20:13:50|335.87|333.47|335.67|333.27|335.87|333.47|335.67|333.27|0
1647634440000|2022-03-18 20:14:00|335.48|333.08|335.87|333.47|335.87|333.47|335.48|333.08|0
1647634450000|2022-03-18 20:14:10|336.06|333.66|336.26|333.86|336.26|333.86|336.06|333.66|0
1647634460000|2022-03-18 20:14:20|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1647634480000|2022-03-18 20:14:40|336.26|333.86|336.06|333.66|336.26|333.86|336.06|333.66|0
1647849600000|2022-03-21 08:00:00|348.76|346.36|348.76|346.36|348.76|346.36|348.76|346.36|0
1647849610000|2022-03-21 08:00:10|348.16|345.76|348.66|346.26|349.15|346.75|348.16|345.76|0
1647849620000|2022-03-21 08:00:20|348.76|346.36|347.56|345.16|348.76|346.36|347.56|345.16|0
1647849630000|2022-03-21 08:00:30|347.96|345.56|347.76|345.36|347.96|345.56|347.76|345.36|0
1647849640000|2022-03-21 08:00:40|347.96|345.56|347.16|344.76|347.96|345.56|347.16|344.76|0
1647849650000|2022-03-21 08:00:50|347.27|344.87|348.16|345.76|348.16|345.76|347.27|344.87|0
1647849660000|2022-03-21 08:01:00|347.76|345.36|346.76|344.36|347.76|345.36|346.76|344.36|0
1647849670000|2022-03-21 08:01:10|346.37|343.97|346.17|343.77|346.96|344.56|346.17|343.77|0
1647849680000|2022-03-21 08:01:20|346.57|344.17|346.37|343.97|346.57|344.17|346.17|343.77|0
1647849690000|2022-03-21 08:01:30|346.17|343.77|346.57|344.17|346.76|344.36|346.17|343.77|0
1647849700000|2022-03-21 08:01:40|346.76|344.36|346.17|343.77|346.76|344.36|346.17|343.77|0
1647849710000|2022-03-21 08:01:50|346.57|344.17|346.37|343.97|346.57|344.17|346.17|343.77|0
1647849720000|2022-03-21 08:02:00|346.17|343.77|346.47|344.07|346.47|344.07|345.97|343.57|0
1647849730000|2022-03-21 08:02:10|345.97|343.57|346.37|343.97|346.37|343.97|345.97|343.57|0
1647849740000|2022-03-21 08:02:20|346.17|343.77|346.96|344.56|347.36|344.96|346.17|343.77|0
1647849750000|2022-03-21 08:02:30|346.76|344.36|346.56|344.16|346.76|344.36|346.56|344.16|0
1647849760000|2022-03-21 08:02:40|346.37|343.97|346.56|344.16|346.56|344.16|346.37|343.97|0
1647849770000|2022-03-21 08:02:50|345.97|343.57|345.67|343.27|346.17|343.77|345.67|343.27|0
1647849780000|2022-03-21 08:03:00|346.17|343.77|346.17|343.77|346.17|343.77|345.97|343.57|0
1647849790000|2022-03-21 08:03:10|345.77|343.37|345.57|343.17|345.97|343.57|345.57|343.17|0
1647849800000|2022-03-21 08:03:20|345.37|342.97|345.57|343.17|345.57|343.17|345.37|342.97|0
1647849810000|2022-03-21 08:03:30|345.67|343.27|345.57|343.17|345.77|343.37|345.57|343.17|0
1647849820000|2022-03-21 08:03:40|345.97|343.57|345.97|343.57|345.97|343.57|345.87|343.47|0
1647849830000|2022-03-21 08:03:50|346.17|343.77|345.48|343.08|346.17|343.77|345.37|342.97|0
1647849840000|2022-03-21 08:04:00|345.57|343.17|345.37|342.97|345.77|343.37|345.37|342.97|0
1647849850000|2022-03-21 08:04:10|345.57|343.17|345.77|343.37|345.77|343.37|345.37|342.97|0
1647849860000|2022-03-21 08:04:20|345.37|342.97|344.58|342.18|345.37|342.97|344.58|342.18|0
1647849870000|2022-03-21 08:04:30|344.48|342.08|345.17|342.77|345.28|342.88|344.48|342.08|0
1647849880000|2022-03-21 08:04:40|345.28|342.88|345.37|342.97|345.37|342.97|345.17|342.77|0
1647849890000|2022-03-21 08:04:50|345.17|342.77|345.17|342.77|345.37|342.97|345.17|342.77|0
1647849900000|2022-03-21 08:05:00|345.37|342.97|345.57|343.17|345.57|343.17|345.37|342.97|0
1647849910000|2022-03-21 08:05:10|345.37|342.97|345.57|343.17|345.57|343.17|345.37|342.97|0
1647849920000|2022-03-21 08:05:20|345.67|343.27|345.77|343.37|345.77|343.37|345.57|343.17|0
1647849930000|2022-03-21 08:05:30|345.97|343.57|346.36|343.96|346.36|343.96|345.77|343.37|0
1647849940000|2022-03-21 08:05:40|346.76|344.36|347.16|344.76|347.16|344.76|346.76|344.36|0
1647849950000|2022-03-21 08:05:50|347.26|344.86|347.46|345.06|347.46|345.06|347.26|344.86|0
1647849960000|2022-03-21 08:06:00|347.16|344.76|347.16|344.76|347.16|344.76|346.76|344.36|0
1647849970000|2022-03-21 08:06:10|346.96|344.56|346.76|344.36|346.96|344.56|346.76|344.36|0
1647849980000|2022-03-21 08:06:20|346.56|344.16|346.56|344.16|346.56|344.16|346.36|343.96|0
1647849990000|2022-03-21 08:06:30|346.36|343.96|346.96|344.56|346.96|344.56|346.36|343.96|0
1647850000000|2022-03-21 08:06:40|346.36|343.96|346.36|343.96|346.36|343.96|346.17|343.77|0
1647850010000|2022-03-21 08:06:50|346.76|344.36|346.76|344.36|346.96|344.56|346.76|344.36|0
1647850020000|2022-03-21 08:07:00|346.87|344.47|346.96|344.56|346.96|344.56|346.56|344.16|0
1647850030000|2022-03-21 08:07:10|347.36|344.96|347.36|344.96|347.46|345.06|347.36|344.96|0
1647850040000|2022-03-21 08:07:20|347.46|345.06|347.16|344.76|347.56|345.16|347.16|344.76|0
1647850050000|2022-03-21 08:07:30|346.96|344.56|346.76|344.36|346.96|344.56|346.76|344.36|0
1647850060000|2022-03-21 08:07:40|346.36|343.96|346.17|343.77|346.36|343.96|346.17|343.77|0
1647850070000|2022-03-21 08:07:50|346.27|343.87|345.57|343.17|346.27|343.87|345.57|343.17|0
1647850080000|2022-03-21 08:08:00|345.37|342.97|345.17|342.77|345.37|342.97|344.88|342.48|0
1647850090000|2022-03-21 08:08:10|344.78|342.38|345.57|343.17|345.57|343.17|344.78|342.38|0
1647850100000|2022-03-21 08:08:20|344.97|342.57|343.98|341.58|345.28|342.88|343.98|341.58|0
1647850110000|2022-03-21 08:08:30|344.18|341.78|344.58|342.18|344.58|342.18|344.18|341.78|0
1647850120000|2022-03-21 08:08:40|344.38|341.98|344.58|342.18|344.58|342.18|344.38|341.98|0
1647850130000|2022-03-21 08:08:50|344.48|342.08|344.97|342.57|344.97|342.57|344.48|342.08|0
1647850140000|2022-03-21 08:09:00|345.37|342.97|345.17|342.77|345.37|342.97|345.17|342.77|0
1647850150000|2022-03-21 08:09:10|345.37|342.97|345.17|342.77|345.37|342.97|344.78|342.38|0
1647850160000|2022-03-21 08:09:20|344.97|342.57|344.58|342.18|344.97|342.57|344.38|341.98|0
1647850170000|2022-03-21 08:09:30|344.78|342.38|344.38|341.98|344.78|342.38|344.18|341.78|0
1647850180000|2022-03-21 08:09:40|344.28|341.88|343.78|341.38|344.28|341.88|343.78|341.38|0
1647850190000|2022-03-21 08:09:50|343.98|341.58|344.58|342.18|344.58|342.18|343.89|341.49|0
1647850200000|2022-03-21 08:10:00|344.78|342.38|344.97|342.57|344.97|342.57|344.78|342.38|0
1647850210000|2022-03-21 08:10:10|344.78|342.38|344.38|341.98|344.78|342.38|344.38|341.98|0
1647850220000|2022-03-21 08:10:20|343.78|341.38|343.78|341.38|344.18|341.78|343.78|341.38|0
1647850230000|2022-03-21 08:10:30|343.59|341.19|343.59|341.19|343.78|341.38|343.59|341.19|0
1647850240000|2022-03-21 08:10:40|342.99|340.59|343.69|341.29|343.69|341.29|342.99|340.59|0
1647850250000|2022-03-21 08:10:50|343.59|341.19|344.18|341.78|344.18|341.78|343.59|341.19|0
1647850260000|2022-03-21 08:11:00|344.28|341.88|344.18|341.78|344.38|341.98|344.18|341.78|0
1647850270000|2022-03-21 08:11:10|343.89|341.49|343.98|341.58|343.98|341.58|343.69|341.29|0
1647850280000|2022-03-21 08:11:20|343.89|341.49|343.59|341.19|343.89|341.49|343.59|341.19|0
1647850290000|2022-03-21 08:11:30|343.78|341.38|344.68|342.28|344.68|342.28|343.78|341.38|0
1647850300000|2022-03-21 08:11:40|344.77|342.37|344.38|341.98|344.97|342.57|344.38|341.98|0
1647850310000|2022-03-21 08:11:50|344.48|342.08|344.38|341.98|344.48|342.08|344.38|341.98|0
1647850320000|2022-03-21 08:12:00|344.28|341.88|345.37|342.97|345.37|342.97|344.28|341.88|0
1647850330000|2022-03-21 08:12:10|344.97|342.57|344.68|342.28|344.97|342.57|344.68|342.28|0
1647850340000|2022-03-21 08:12:20|344.58|342.18|345.17|342.77|345.37|342.97|344.58|342.18|0
1647850350000|2022-03-21 08:12:30|344.88|342.48|344.97|342.57|345.17|342.77|344.88|342.48|0
1647850360000|2022-03-21 08:12:40|345.17|342.77|344.97|342.57|345.17|342.77|344.58|342.18|0
1647850370000|2022-03-21 08:12:50|344.88|342.48|344.97|342.57|345.17|342.77|344.88|342.48|0
1647850380000|2022-03-21 08:13:00|344.77|342.37|344.88|342.48|344.88|342.48|344.77|342.37|0
1647850390000|2022-03-21 08:13:10|344.58|342.18|345.7|343.3|345.7|343.3|344.58|342.18|0
1647850400000|2022-03-21 08:13:20|345.6|343.2|345.7|343.3|345.7|343.3|345.6|343.2|0
1647850410000|2022-03-21 08:13:30|346.19|343.79|346.19|343.79|346.19|343.79|346.1|343.7|0
1647850420000|2022-03-21 08:13:40|346.39|343.99|345.6|343.2|346.39|343.99|345.6|343.2|0
1647850430000|2022-03-21 08:13:50|345.5|343.1|345.6|343.2|345.8|343.4|345.5|343.1|0
1647850440000|2022-03-21 08:14:00|345.5|343.1|345.6|343.2|345.6|343.2|345.4|343|0
1647850450000|2022-03-21 08:14:10|345.7|343.3|345.4|343|345.7|343.3|345.4|343|0
1647850460000|2022-03-21 08:14:20|345.8|343.4|346.19|343.79|346.19|343.79|345.8|343.4|0
1647850470000|2022-03-21 08:14:30|346.39|343.99|346.79|344.39|346.79|344.39|346.39|343.99|0
1647850480000|2022-03-21 08:14:40|346.69|344.29|346.79|344.39|346.79|344.39|346.59|344.19|0
1647850490000|2022-03-21 08:14:50|346.98|344.58|346.79|344.39|347.09|344.69|346.79|344.39|0
1647850500000|2022-03-21 08:15:00|346.59|344.19|346.39|343.99|346.59|344.19|346.19|343.79|0
1647850510000|2022-03-21 08:15:10|346.1|343.7|346.39|343.99|346.39|343.99|345.99|343.59|0
1647850520000|2022-03-21 08:15:20|346.49|344.09|346.19|343.79|346.49|344.09|345.99|343.59|0
1647850530000|2022-03-21 08:15:30|346.49|344.09|346.59|344.19|346.69|344.29|346.39|343.99|0
1647850540000|2022-03-21 08:15:40|345.2|342.8|345.5|343.1|345.5|343.1|345.2|342.8|0
1647850550000|2022-03-21 08:15:50|345.6|343.2|345.79|343.39|345.79|343.39|345.6|343.2|0
1647850560000|2022-03-21 08:16:00|345.4|343|345.7|343.3|345.7|343.3|345.4|343|0
1647850570000|2022-03-21 08:16:10|345.99|343.59|346.59|344.19|346.59|344.19|345.99|343.59|0
1647850580000|2022-03-21 08:16:20|346.49|344.09|346.59|344.19|346.59|344.19|346.39|343.99|0
1647850590000|2022-03-21 08:16:30|346.49|344.09|346.19|343.79|346.59|344.19|346.19|343.79|0
1647850600000|2022-03-21 08:16:40|345.99|343.59|345.4|343|345.99|343.59|345.4|343|0
1647850610000|2022-03-21 08:16:50|345.5|343.1|344.91|342.51|345.5|343.1|344.91|342.51|0
1647850620000|2022-03-21 08:17:00|344.61|342.21|344.61|342.21|344.8|342.4|344.61|342.21|0
1647850630000|2022-03-21 08:17:10|344.71|342.31|344.8|342.4|344.91|342.51|344.71|342.31|0
1647850640000|2022-03-21 08:17:20|345.2|342.8|344.8|342.4|345.2|342.8|344.8|342.4|0
1647850650000|2022-03-21 08:17:30|344.91|342.51|345|342.6|345|342.6|344.8|342.4|0
1647850660000|2022-03-21 08:17:40|344.8|342.4|344.61|342.21|344.8|342.4|344.61|342.21|0
1647850670000|2022-03-21 08:17:50|344.71|342.31|344.61|342.21|344.8|342.4|344.61|342.21|0
1647850680000|2022-03-21 08:18:00|344.01|341.61|343.82|341.42|344.01|341.61|343.82|341.42|0
1647850700000|2022-03-21 08:18:20|343.62|341.22|343.22|340.82|343.62|341.22|343.03|340.63|0
1647850710000|2022-03-21 08:18:30|343.33|340.93|343.13|340.73|343.33|340.93|343.03|340.63|0
1647850720000|2022-03-21 08:18:40|343.22|340.82|342.83|340.43|343.22|340.82|342.83|340.43|0
1647850730000|2022-03-21 08:18:50|342.93|340.53|342.83|340.43|342.93|340.53|342.83|340.43|0
1647850740000|2022-03-21 08:19:00|343.03|340.63|343.03|340.63|343.03|340.63|342.83|340.43|0
1647850750000|2022-03-21 08:19:10|343.22|340.82|343.22|340.82|343.33|340.93|343.22|340.82|0
1647850760000|2022-03-21 08:19:20|342.83|340.43|342.63|340.23|342.83|340.43|342.63|340.23|0
1647850770000|2022-03-21 08:19:30|342.24|339.84|342.04|339.64|342.43|340.03|342.04|339.64|0
1647850780000|2022-03-21 08:19:40|342.24|339.84|342.34|339.94|342.43|340.03|342.24|339.84|0
1647850790000|2022-03-21 08:19:50|342.24|339.84|342.43|340.03|342.63|340.23|342.24|339.84|0
1647850800000|2022-03-21 08:20:00|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1647850810000|2022-03-21 08:20:10|342.54|340.14|342.63|340.23|342.63|340.23|342.24|339.84|0
1647850820000|2022-03-21 08:20:20|342.43|340.03|342.43|340.03|342.63|340.23|342.43|340.03|0
1647850830000|2022-03-21 08:20:30|342.54|340.14|342.83|340.43|342.83|340.43|342.54|340.14|0
1647850840000|2022-03-21 08:20:40|342.93|340.53|342.73|340.33|342.93|340.53|342.73|340.33|0
1647850850000|2022-03-21 08:20:50|342.63|340.23|342.54|340.14|342.63|340.23|342.43|340.03|0
1647850860000|2022-03-21 08:21:00|342.43|340.03|342.63|340.23|342.63|340.23|342.43|340.03|0
1647850870000|2022-03-21 08:21:10|342.43|340.03|343.13|340.73|343.13|340.73|342.43|340.03|0
1647850880000|2022-03-21 08:21:20|343.03|340.63|342.93|340.53|343.03|340.63|342.93|340.53|0
1647850890000|2022-03-21 08:21:30|342.83|340.43|343.03|340.63|343.03|340.63|342.63|340.23|0
1647850900000|2022-03-21 08:21:40|342.83|340.43|342.93|340.53|342.93|340.53|342.83|340.43|0
1647850910000|2022-03-21 08:21:50|343.03|340.63|342.24|339.84|343.03|340.63|342.24|339.84|0
1647850920000|2022-03-21 08:22:00|342.43|340.03|342.34|339.94|342.43|340.03|342.24|339.84|0
1647850930000|2022-03-21 08:22:10|342.43|340.03|343.13|340.73|343.13|340.73|342.34|339.94|0
1647850940000|2022-03-21 08:22:20|342.73|340.33|343.03|340.63|343.03|340.63|342.73|340.33|0
1647850950000|2022-03-21 08:22:30|343.22|340.82|343.22|340.82|343.22|340.82|343.13|340.73|0
1647850960000|2022-03-21 08:22:40|343.42|341.02|343.52|341.12|343.72|341.32|343.42|341.02|0
1647850970000|2022-03-21 08:22:50|343.22|340.82|343.02|340.62|343.22|340.82|342.73|340.33|0
1647850980000|2022-03-21 08:23:00|342.73|340.33|342.83|340.43|342.83|340.43|342.54|340.14|0
1647850990000|2022-03-21 08:23:10|342.93|340.53|343.02|340.62|343.02|340.62|342.93|340.53|0
1647851000000|2022-03-21 08:23:20|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1647851010000|2022-03-21 08:23:30|343.42|341.02|343.32|340.92|343.62|341.22|343.32|340.92|0
1647851020000|2022-03-21 08:23:40|343.52|341.12|343.62|341.22|343.62|341.22|343.52|341.12|0
1647851030000|2022-03-21 08:23:50|343.81|341.41|343.52|341.12|343.81|341.41|343.52|341.12|0
1647851040000|2022-03-21 08:24:00|343.42|341.02|343.22|340.82|343.42|341.02|343.22|340.82|0
1647851060000|2022-03-21 08:24:20|343.13|340.73|343.13|340.73|343.13|340.73|343.13|340.73|0
1647851070000|2022-03-21 08:24:30|343.02|340.62|343.22|340.82|343.22|340.82|343.02|340.62|0
1647851080000|2022-03-21 08:24:40|343.42|341.02|343.22|340.82|343.42|341.02|343.22|340.82|0
1647851090000|2022-03-21 08:24:50|343.13|340.73|343.22|340.82|343.22|340.82|343.13|340.73|0
1647851100000|2022-03-21 08:25:00|343.02|340.62|343.22|340.82|343.22|340.82|343.02|340.62|0
1647851110000|2022-03-21 08:25:10|343.42|341.02|343.22|340.82|343.42|341.02|343.22|340.82|0
1647851120000|2022-03-21 08:25:20|343.32|340.92|343.22|340.82|343.32|340.92|343.22|340.82|0
1647851130000|2022-03-21 08:25:30|343.42|341.02|343.42|341.02|343.52|341.12|343.42|341.02|0
1647851140000|2022-03-21 08:25:40|343.22|340.82|343.22|340.82|343.22|340.82|343.22|340.82|0
1647851150000|2022-03-21 08:25:50|343.42|341.02|343.32|340.92|343.42|341.02|343.32|340.92|0
1647851160000|2022-03-21 08:26:00|343.22|340.82|343.42|341.02|343.42|341.02|343.13|340.73|0
1647851170000|2022-03-21 08:26:10|343.22|340.82|343.42|341.02|343.42|341.02|343.02|340.62|0
1647851180000|2022-03-21 08:26:20|343.22|340.82|343.22|340.82|343.22|340.82|343.13|340.73|0
1647851190000|2022-03-21 08:26:30|343.02|340.62|343.42|341.02|343.42|341.02|343.02|340.62|0
1647851200000|2022-03-21 08:26:40|343.52|341.12|343.81|341.41|343.81|341.41|343.42|341.02|0
1647851210000|2022-03-21 08:26:50|344.01|341.61|343.62|341.22|344.01|341.61|343.62|341.22|0
1647851220000|2022-03-21 08:27:00|343.81|341.41|343.81|341.41|343.81|341.41|343.62|341.22|0
1647851230000|2022-03-21 08:27:10|343.62|341.22|343.81|341.41|343.81|341.41|343.62|341.22|0
1647851240000|2022-03-21 08:27:20|343.92|341.52|344.01|341.61|344.01|341.61|343.92|341.52|0
1647851250000|2022-03-21 08:27:30|344.11|341.71|344.21|341.81|344.21|341.81|344.11|341.71|0
1647851260000|2022-03-21 08:27:40|344.11|341.71|344.11|341.71|344.21|341.81|344.01|341.61|0
1647851270000|2022-03-21 08:27:50|344.41|342.01|344.51|342.11|344.6|342.2|344.41|342.01|0
1647851280000|2022-03-21 08:28:00|344.41|342.01|344.31|341.91|344.41|342.01|344.21|341.81|0
1647851290000|2022-03-21 08:28:10|344.6|342.2|344.8|342.4|344.8|342.4|344.6|342.2|0
1647851300000|2022-03-21 08:28:20|345|342.6|345|342.6|345|342.6|345|342.6|0
1647851310000|2022-03-21 08:28:30|345.1|342.7|345.3|342.9|345.3|342.9|345.1|342.7|0
1647851320000|2022-03-21 08:28:40|345.5|343.1|345.69|343.29|345.69|343.29|345.5|343.1|0
1647851330000|2022-03-21 08:28:50|345.59|343.19|345.79|343.39|345.79|343.39|345.59|343.19|0
1647851340000|2022-03-21 08:29:00|345.5|343.1|345|342.6|345.5|343.1|345|342.6|0
1647851350000|2022-03-21 08:29:10|344.8|342.4|345|342.6|345|342.6|344.8|342.4|0
1647851360000|2022-03-21 08:29:20|344.9|342.5|345|342.6|345|342.6|344.8|342.4|0
1647851370000|2022-03-21 08:29:30|344.9|342.5|344.8|342.4|345|342.6|344.7|342.3|0
1647851380000|2022-03-21 08:29:40|345|342.6|344.9|342.5|345|342.6|344.9|342.5|0
1647851390000|2022-03-21 08:29:50|345|342.6|345.2|342.8|345.2|342.8|345|342.6|0
1647851400000|2022-03-21 08:30:00|345.39|342.99|345|342.6|345.39|342.99|345|342.6|0
1647851410000|2022-03-21 08:30:10|345.2|342.8|344.6|342.2|345.2|342.8|344.6|342.2|0
1647851420000|2022-03-21 08:30:20|344.8|342.4|344.6|342.2|344.8|342.4|344.6|342.2|0
1647851430000|2022-03-21 08:30:30|344.4|342|344.4|342|344.51|342.11|344.4|342|0
1647851440000|2022-03-21 08:30:40|344.7|342.3|344.6|342.2|344.7|342.3|344.4|342|0
1647851450000|2022-03-21 08:30:50|344.8|342.4|344.8|342.4|344.8|342.4|344.8|342.4|0
1647851460000|2022-03-21 08:31:00|344.7|342.3|344.31|341.91|344.7|342.3|344.21|341.81|0
1647851470000|2022-03-21 08:31:10|344.21|341.81|344.01|341.61|344.21|341.81|344.01|341.61|0
1647851480000|2022-03-21 08:31:20|344.21|341.81|344.11|341.71|344.21|341.81|344.11|341.71|0
1647851490000|2022-03-21 08:31:30|344.31|341.91|344.21|341.81|344.31|341.91|344.21|341.81|0
1647851500000|2022-03-21 08:31:40|344.11|341.71|343.61|341.21|344.11|341.71|343.52|341.12|0
1647851510000|2022-03-21 08:31:50|342.93|340.53|343.12|340.72|343.12|340.72|342.93|340.53|0
1647851520000|2022-03-21 08:32:00|343.22|340.82|343.02|340.62|343.22|340.82|343.02|340.62|0
1647851530000|2022-03-21 08:32:10|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1647851540000|2022-03-21 08:32:20|342.63|340.23|342.73|340.33|342.82|340.42|342.63|340.23|0
1647851550000|2022-03-21 08:32:30|342.82|340.42|342.43|340.03|342.82|340.42|342.43|340.03|0
1647851560000|2022-03-21 08:32:40|342.23|339.83|342.63|340.23|342.63|340.23|342.23|339.83|0
1647851570000|2022-03-21 08:32:50|342.53|340.13|342.23|339.83|342.53|340.13|342.23|339.83|0
1647851580000|2022-03-21 08:33:00|342.33|339.93|342.53|340.13|342.53|340.13|342.33|339.93|0
1647851590000|2022-03-21 08:33:10|342.43|340.03|342.43|340.03|342.63|340.23|342.43|340.03|0
1647851600000|2022-03-21 08:33:20|342.53|340.13|342.63|340.23|342.73|340.33|342.53|340.13|0
1647851610000|2022-03-21 08:33:30|343.22|340.82|343.02|340.62|343.22|340.82|343.02|340.62|0
1647851620000|2022-03-21 08:33:40|342.82|340.42|343.02|340.62|343.02|340.62|342.82|340.42|0
1647851630000|2022-03-21 08:33:50|343.12|340.72|343.12|340.72|343.22|340.82|343.12|340.72|0
1647851640000|2022-03-21 08:34:00|343.22|340.82|343.42|341.02|343.42|341.02|343.22|340.82|0
1647851650000|2022-03-21 08:34:10|343.32|340.92|343.72|341.32|343.72|341.32|343.32|340.92|0
1647851660000|2022-03-21 08:34:20|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1647851670000|2022-03-21 08:34:30|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1647851680000|2022-03-21 08:34:40|343.81|341.41|343.81|341.41|343.91|341.51|343.71|341.31|0
1647851690000|2022-03-21 08:34:50|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1647851700000|2022-03-21 08:35:00|343.91|341.51|344.01|341.61|344.01|341.61|343.81|341.41|0
1647851720000|2022-03-21 08:35:20|344.11|341.71|344.11|341.71|344.11|341.71|344.01|341.61|0
1647851730000|2022-03-21 08:35:30|344.01|341.61|344.2|341.8|344.2|341.8|344.01|341.61|0
1647851740000|2022-03-21 08:35:40|344.01|341.61|344.2|341.8|344.2|341.8|344.01|341.61|0
1647851750000|2022-03-21 08:35:50|344.4|342|344.2|341.8|344.6|342.2|344.2|341.8|0
1647851760000|2022-03-21 08:36:00|344.01|341.61|344.01|341.61|344.2|341.8|344.01|341.61|0
1647851770000|2022-03-21 08:36:10|343.41|341.01|343.61|341.21|343.61|341.21|343.41|341.01|0
1647851780000|2022-03-21 08:36:20|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1647851790000|2022-03-21 08:36:30|344.01|341.61|343.81|341.41|344.01|341.61|343.81|341.41|0
1647851800000|2022-03-21 08:36:40|343.41|341.01|342.92|340.52|343.41|341.01|342.92|340.52|0
1647851810000|2022-03-21 08:36:50|342.82|340.42|342.92|340.52|343.02|340.62|342.82|340.42|0
1647851820000|2022-03-21 08:37:00|342.61|340.21|342.31|339.91|342.61|340.21|342.31|339.91|0
1647851830000|2022-03-21 08:37:10|342.61|340.21|342.41|340.01|342.61|340.21|342.41|340.01|0
1647851840000|2022-03-21 08:37:20|342.51|340.11|342.51|340.11|342.51|340.11|342.41|340.01|0
1647851850000|2022-03-21 08:37:30|342.41|340.01|342.21|339.81|342.41|340.01|342.21|339.81|0
1647851860000|2022-03-21 08:37:40|342.02|339.62|342.21|339.81|342.21|339.81|342.02|339.62|0
1647851870000|2022-03-21 08:37:50|342.51|340.11|342.51|340.11|342.51|340.11|342.31|339.91|0
1647851880000|2022-03-21 08:38:00|342.41|340.01|342.31|339.91|342.41|340.01|342.31|339.91|0
1647851890000|2022-03-21 08:38:10|342.41|340.01|342.31|339.91|342.41|340.01|341.91|339.51|0
1647851910000|2022-03-21 08:38:30|342.51|340.11|342.21|339.81|342.51|340.11|342.21|339.81|0
1647851920000|2022-03-21 08:38:40|342.31|339.91|342.11|339.71|342.31|339.91|342.11|339.71|0
1647851940000|2022-03-21 08:39:00|341.72|339.32|341.82|339.42|341.82|339.42|341.72|339.32|0
1647851950000|2022-03-21 08:39:10|341.52|339.12|341.23|338.83|341.52|339.12|341.23|338.83|0
1647851960000|2022-03-21 08:39:20|341.32|338.92|340.93|338.53|341.32|338.92|340.93|338.53|0
1647851970000|2022-03-21 08:39:30|341.32|338.92|341.23|338.83|341.32|338.92|341.23|338.83|0
1647851980000|2022-03-21 08:39:40|340.64|338.24|340.24|337.84|340.73|338.33|340.24|337.84|0
1647851990000|2022-03-21 08:39:50|340.44|338.04|340.73|338.33|340.73|338.33|340.44|338.04|0
1647852000000|2022-03-21 08:40:00|340.64|338.24|340.83|338.43|340.83|338.43|340.64|338.24|0
1647852010000|2022-03-21 08:40:10|340.73|338.33|340.93|338.53|340.93|338.53|340.64|338.24|0
1647852020000|2022-03-21 08:40:20|341.03|338.63|340.05|337.65|341.03|338.63|340.05|337.65|0
1647852030000|2022-03-21 08:40:30|340.14|337.74|339.94|337.54|340.14|337.74|339.94|337.54|0
1647852040000|2022-03-21 08:40:40|340.44|338.04|340.34|337.94|340.44|338.04|340.34|337.94|0
1647852050000|2022-03-21 08:40:50|340.53|338.13|340.53|338.13|340.73|338.33|340.53|338.13|0
1647852060000|2022-03-21 08:41:00|340.73|338.33|340.64|338.24|340.73|338.33|340.53|338.13|0
1647852070000|2022-03-21 08:41:10|340.53|338.13|340.73|338.33|340.73|338.33|340.53|338.13|0
1647852080000|2022-03-21 08:41:20|340.53|338.13|340.53|338.13|340.64|338.24|340.53|338.13|0
1647852090000|2022-03-21 08:41:30|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1647852100000|2022-03-21 08:41:40|340.73|338.33|340.93|338.53|340.93|338.53|340.73|338.33|0
1647852110000|2022-03-21 08:41:50|340.73|338.33|340.93|338.53|341.03|338.63|340.73|338.33|0
1647852120000|2022-03-21 08:42:00|341.12|338.72|341.32|338.92|341.32|338.92|341.12|338.72|0
1647852130000|2022-03-21 08:42:10|341.72|339.32|341.91|339.51|341.91|339.51|341.72|339.32|0
1647852140000|2022-03-21 08:42:20|342.11|339.71|342.11|339.71|342.11|339.71|342.01|339.61|0
1647852150000|2022-03-21 08:42:30|341.82|339.42|341.91|339.51|341.91|339.51|341.71|339.31|0
1647852160000|2022-03-21 08:42:40|342.11|339.71|341.91|339.51|342.11|339.71|341.91|339.51|0
1647852170000|2022-03-21 08:42:50|342.01|339.61|342.31|339.91|342.5|340.1|342.01|339.61|0
1647852180000|2022-03-21 08:43:00|342.21|339.81|342.31|339.91|342.31|339.91|342.21|339.81|0
1647852190000|2022-03-21 08:43:10|342.5|340.1|342.5|340.1|342.5|340.1|342.5|340.1|0
1647852200000|2022-03-21 08:43:20|342.7|340.3|342.5|340.1|342.7|340.3|342.5|340.1|0
1647852210000|2022-03-21 08:43:30|342.7|340.3|342.5|340.1|342.7|340.3|342.5|340.1|0
1647852220000|2022-03-21 08:43:40|342.61|340.21|343.1|340.7|343.1|340.7|342.61|340.21|0
1647852230000|2022-03-21 08:43:50|343.2|340.8|343.1|340.7|343.49|341.09|343.1|340.7|0
1647852240000|2022-03-21 08:44:00|342.9|340.5|343.1|340.7|343.1|340.7|342.9|340.5|0
1647852250000|2022-03-21 08:44:10|343|340.6|342.41|340.01|343|340.6|342.41|340.01|0
1647852260000|2022-03-21 08:44:20|342.7|340.3|342.9|340.5|342.9|340.5|342.7|340.3|0
1647852270000|2022-03-21 08:44:30|342.7|340.3|342.7|340.3|342.7|340.3|342.5|340.1|0
1647852280000|2022-03-21 08:44:40|342.61|340.21|342.5|340.1|342.61|340.21|342.5|340.1|0
1647852290000|2022-03-21 08:44:50|342.31|339.91|342.41|340.01|342.41|340.01|342.31|339.91|0
1647852300000|2022-03-21 08:45:00|342.21|339.81|341.82|339.42|342.21|339.81|341.82|339.42|0
1647852310000|2022-03-21 08:45:10|341.91|339.51|341.71|339.31|341.91|339.51|341.71|339.31|0
1647852320000|2022-03-21 08:45:20|342.01|339.61|341.91|339.51|342.01|339.61|341.91|339.51|0
1647852330000|2022-03-21 08:45:30|342.11|339.71|341.62|339.22|342.11|339.71|341.62|339.22|0
1647852340000|2022-03-21 08:45:40|341.52|339.12|341.52|339.12|341.52|339.12|341.52|339.12|0
1647852350000|2022-03-21 08:45:50|341.32|338.92|341.71|339.31|341.71|339.31|341.32|338.92|0
1647852360000|2022-03-21 08:46:00|341.52|339.12|341.52|339.12|341.52|339.12|341.42|339.02|0
1647852370000|2022-03-21 08:46:10|341.62|339.22|341.12|338.72|341.62|339.22|341.12|338.72|0
1647852380000|2022-03-21 08:46:20|341.32|338.92|341.32|338.92|341.52|339.12|341.32|338.92|0
1647852390000|2022-03-21 08:46:30|341.42|339.02|341.32|338.92|341.42|339.02|341.22|338.82|0
1647852400000|2022-03-21 08:46:40|341.22|338.82|341.12|338.72|341.22|338.82|341.12|338.72|0
1647852410000|2022-03-21 08:46:50|341.03|338.63|341.12|338.72|341.12|338.72|341.03|338.63|0
1647852420000|2022-03-21 08:47:00|341.03|338.63|341.03|338.63|341.03|338.63|340.83|338.43|0
1647852430000|2022-03-21 08:47:10|341.22|338.82|341.12|338.72|341.22|338.82|341.12|338.72|0
1647852440000|2022-03-21 08:47:20|341.03|338.63|341.03|338.63|341.03|338.63|341.03|338.63|0
1647852450000|2022-03-21 08:47:30|340.92|338.52|341.71|339.31|341.71|339.31|340.92|338.52|0
1647852460000|2022-03-21 08:47:40|341.91|339.51|341.91|339.51|341.91|339.51|341.91|339.51|0
1647852470000|2022-03-21 08:47:50|342.11|339.71|342.5|340.1|342.5|340.1|342.11|339.71|0
1647852480000|2022-03-21 08:48:00|343|340.6|343.09|340.69|343.09|340.69|342.9|340.5|0
1647852490000|2022-03-21 08:48:10|342.9|340.5|343.09|340.69|343.09|340.69|342.9|340.5|0
1647852500000|2022-03-21 08:48:20|342.9|340.5|342.5|340.1|342.9|340.5|342.5|340.1|0
1647852510000|2022-03-21 08:48:30|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1647852520000|2022-03-21 08:48:40|342.8|340.4|342.7|340.3|342.8|340.4|342.7|340.3|0
1647852530000|2022-03-21 08:48:50|342.5|340.1|342.5|340.1|342.5|340.1|342.5|340.1|0
1647852540000|2022-03-21 08:49:00|342.6|340.2|342.7|340.3|342.7|340.3|342.6|340.2|0
1647852550000|2022-03-21 08:49:10|342.9|340.5|342.9|340.5|342.9|340.5|342.3|339.9|0
1647852560000|2022-03-21 08:49:20|342.7|340.3|342.7|340.3|342.7|340.3|342.6|340.2|0
1647852570000|2022-03-21 08:49:30|342.5|340.1|342.5|340.1|342.5|340.1|342.5|340.1|0
1647852580000|2022-03-21 08:49:40|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1647852590000|2022-03-21 08:49:50|342.8|340.4|342.9|340.5|342.9|340.5|342.8|340.4|0
1647852600000|2022-03-21 08:50:00|342.7|340.3|342.7|340.3|342.8|340.4|342.7|340.3|0
1647852610000|2022-03-21 08:50:10|342.8|340.4|343.29|340.89|343.29|340.89|342.7|340.3|0
1647852620000|2022-03-21 08:50:20|343.49|341.09|343.39|340.99|343.49|341.09|343.2|340.8|0
1647852630000|2022-03-21 08:50:30|343.49|341.09|343.29|340.89|343.49|341.09|343.29|340.89|0
1647852640000|2022-03-21 08:50:40|343.09|340.69|343.09|340.69|343.09|340.69|343.09|340.69|0
1647852650000|2022-03-21 08:50:50|343|340.6|343|340.6|343|340.6|343|340.6|0
1647852660000|2022-03-21 08:51:00|343.09|340.69|343.09|340.69|343.09|340.69|343.09|340.69|0
1647852670000|2022-03-21 08:51:10|343.29|340.89|343.49|341.09|343.49|341.09|343.29|340.89|0
1647852680000|2022-03-21 08:51:20|343.59|341.19|344.08|341.68|344.08|341.68|343.59|341.19|0
1647852690000|2022-03-21 08:51:30|344.28|341.88|344.28|341.88|344.28|341.88|344.28|341.88|0
1647852700000|2022-03-21 08:51:40|344.38|341.98|344.18|341.78|344.38|341.98|344.08|341.68|0
1647852710000|2022-03-21 08:51:50|344.28|341.88|344.48|342.08|344.48|342.08|344.18|341.78|0
1647852720000|2022-03-21 08:52:00|344.38|341.98|344.48|342.08|344.48|342.08|344.28|341.88|0
1647852730000|2022-03-21 08:52:10|344.58|342.18|344.28|341.88|344.58|342.18|344.28|341.88|0
1647852750000|2022-03-21 08:52:30|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1647852760000|2022-03-21 08:52:40|344.28|341.88|344.48|342.08|344.48|342.08|344.28|341.88|0
1647852770000|2022-03-21 08:52:50|344.67|342.27|344.87|342.47|344.87|342.47|344.67|342.27|0
1647852780000|2022-03-21 08:53:00|345.07|342.67|345.37|342.97|345.37|342.97|345.07|342.67|0
1647852790000|2022-03-21 08:53:10|345.67|343.27|345.86|343.46|345.86|343.46|345.47|343.07|0
1647852800000|2022-03-21 08:53:20|345.67|343.27|345.07|342.67|345.67|343.27|345.07|342.67|0
1647852810000|2022-03-21 08:53:30|345.27|342.87|345.17|342.77|345.27|342.87|345.17|342.77|0
1647852820000|2022-03-21 08:53:40|345.07|342.67|345.07|342.67|345.07|342.67|345.07|342.67|0
1647852830000|2022-03-21 08:53:50|345.17|342.77|345.27|342.87|345.27|342.87|345.17|342.77|0
1647852840000|2022-03-21 08:54:00|345.07|342.67|345.07|342.67|345.07|342.67|344.98|342.58|0
1647852850000|2022-03-21 08:54:10|345.57|343.17|345.67|343.27|345.67|343.27|345.57|343.17|0
1647852860000|2022-03-21 08:54:20|345.66|343.26|345.77|343.37|345.77|343.37|345.66|343.26|0
1647852870000|2022-03-21 08:54:30|345.47|343.07|345.27|342.87|345.47|343.07|345.27|342.87|0
1647852880000|2022-03-21 08:54:40|345.07|342.67|345.07|342.67|345.07|342.67|344.87|342.47|0
1647852890000|2022-03-21 08:54:50|345.27|342.87|345.17|342.77|345.27|342.87|345.17|342.77|0
1647852900000|2022-03-21 08:55:00|345.07|342.67|345.07|342.67|345.27|342.87|345.07|342.67|0
1647852910000|2022-03-21 08:55:10|345.27|342.87|345.47|343.07|345.47|343.07|345.27|342.87|0
1647852920000|2022-03-21 08:55:20|345.66|343.26|345.66|343.26|345.66|343.26|345.66|343.26|0
1647852930000|2022-03-21 08:55:30|345.77|343.37|345.57|343.17|345.77|343.37|345.47|343.07|0
1647852940000|2022-03-21 08:55:40|345.66|343.26|345.86|343.46|346.06|343.66|345.66|343.26|0
1647852950000|2022-03-21 08:55:50|345.97|343.57|345.86|343.46|346.06|343.66|345.86|343.46|0
1647852960000|2022-03-21 08:56:00|345.77|343.37|344.87|342.47|345.77|343.37|344.87|342.47|0
1647852970000|2022-03-21 08:56:10|344.97|342.57|344.87|342.47|344.97|342.57|344.87|342.47|0
1647852990000|2022-03-21 08:56:30|344.78|342.38|344.87|342.47|344.87|342.47|344.78|342.38|0
1647853000000|2022-03-21 08:56:40|344.78|342.38|344.67|342.27|344.87|342.47|344.67|342.27|0
1647853010000|2022-03-21 08:56:50|344.58|342.18|344.67|342.27|344.67|342.27|344.58|342.18|0
1647853020000|2022-03-21 08:57:00|344.58|342.18|344.28|341.88|344.58|342.18|344.28|341.88|0
1647853030000|2022-03-21 08:57:10|344.38|341.98|344.28|341.88|344.38|341.98|344.28|341.88|0
1647853050000|2022-03-21 08:57:30|344.38|341.98|344.38|341.98|344.38|341.98|344.38|341.98|0
1647853060000|2022-03-21 08:57:40|344.48|342.08|344.48|342.08|344.48|342.08|344.48|342.08|0
1647853070000|2022-03-21 08:57:50|344.67|342.27|344.47|342.07|344.67|342.27|344.47|342.07|0
1647853080000|2022-03-21 08:58:00|344.28|341.88|344.28|341.88|344.47|342.07|344.28|341.88|0
1647853090000|2022-03-21 08:58:10|344.08|341.68|344.28|341.88|344.28|341.88|344.08|341.68|0
1647853100000|2022-03-21 08:58:20|344.18|341.78|343.88|341.48|344.18|341.78|343.88|341.48|0
1647853110000|2022-03-21 08:58:30|344.08|341.68|343.88|341.48|344.08|341.68|343.88|341.48|0
1647853130000|2022-03-21 08:58:50|343.98|341.58|344.08|341.68|344.08|341.68|343.98|341.58|0
1647853140000|2022-03-21 08:59:00|344.28|341.88|344.47|342.07|344.47|342.07|344.28|341.88|0
1647853150000|2022-03-21 08:59:10|344.38|341.98|344.08|341.68|344.38|341.98|344.08|341.68|0
1647853160000|2022-03-21 08:59:20|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1647853170000|2022-03-21 08:59:30|344.08|341.68|344.28|341.88|344.28|341.88|344.08|341.68|0
1647853190000|2022-03-21 08:59:50|344.18|341.78|344.08|341.68|344.18|341.78|344.08|341.68|0
1647853210000|2022-03-21 09:00:10|343.88|341.48|343.88|341.48|343.88|341.48|343.88|341.48|0
1647853220000|2022-03-21 09:00:20|343.68|341.28|343.98|341.58|343.98|341.58|343.68|341.28|0
1647853230000|2022-03-21 09:00:30|343.88|341.48|343.79|341.39|343.88|341.48|343.79|341.39|0
1647853240000|2022-03-21 09:00:40|343.68|341.28|343.79|341.39|343.88|341.48|343.68|341.28|0
1647853250000|2022-03-21 09:00:50|343.68|341.28|343.48|341.08|343.68|341.28|343.48|341.08|0
1647853260000|2022-03-21 09:01:00|343.29|340.89|343.48|341.08|343.48|341.08|343.29|340.89|0
1647853270000|2022-03-21 09:01:10|343.29|340.89|343.09|340.69|343.29|340.89|343.09|340.69|0
1647853290000|2022-03-21 09:01:30|342.89|340.49|343.19|340.79|343.29|340.89|342.89|340.49|0
1647853300000|2022-03-21 09:01:40|343.29|340.89|343.39|340.99|343.59|341.19|343.29|340.89|0
1647853310000|2022-03-21 09:01:50|343.59|341.19|343.68|341.28|343.88|341.48|343.59|341.19|0
1647853320000|2022-03-21 09:02:00|343.88|341.48|344.38|341.98|344.58|342.18|343.88|341.48|0
1647853330000|2022-03-21 09:02:10|344.47|342.07|344.47|342.07|344.58|342.18|344.47|342.07|0
1647853340000|2022-03-21 09:02:20|344.08|341.68|343.88|341.48|344.18|341.78|343.88|341.48|0
1647853350000|2022-03-21 09:02:30|343.78|341.38|343.88|341.48|344.08|341.68|343.78|341.38|0
1647853360000|2022-03-21 09:02:40|344.08|341.68|344.08|341.68|344.08|341.68|344.08|341.68|0
1647853370000|2022-03-21 09:02:50|344.18|341.78|343.78|341.38|344.18|341.78|343.78|341.38|0
1647853380000|2022-03-21 09:03:00|343.88|341.48|344.08|341.68|344.08|341.68|343.88|341.48|0
1647853390000|2022-03-21 09:03:10|343.98|341.58|343.98|341.58|343.98|341.58|343.98|341.58|0
1647853400000|2022-03-21 09:03:20|343.88|341.48|344.38|341.98|344.38|341.98|343.88|341.48|0
1647853410000|2022-03-21 09:03:30|344.47|342.07|344.58|342.18|344.58|342.18|344.47|342.07|0
1647853420000|2022-03-21 09:03:40|344.67|342.27|344.87|342.47|344.87|342.47|344.67|342.27|0
1647853430000|2022-03-21 09:03:50|344.77|342.37|344.87|342.47|344.87|342.47|344.77|342.37|0
1647853440000|2022-03-21 09:04:00|344.97|342.57|344.87|342.47|345.07|342.67|344.87|342.47|0
1647853460000|2022-03-21 09:04:20|344.67|342.27|344.27|341.87|344.67|342.27|344.27|341.87|0
1647853470000|2022-03-21 09:04:30|344.18|341.78|344.08|341.68|344.18|341.78|344.08|341.68|0
1647853480000|2022-03-21 09:04:40|344.38|341.98|344.27|341.87|344.47|342.07|344.27|341.87|0
1647853490000|2022-03-21 09:04:50|344.38|341.98|344.27|341.87|344.38|341.98|344.27|341.87|0
1647853500000|2022-03-21 09:05:00|347.65|345.25|347.25|344.85|349.64|347.24|347.25|344.85|0
1647853510000|2022-03-21 09:05:10|347.84|345.44|345.46|343.06|348.64|346.24|345.37|342.97|0
1647853520000|2022-03-21 09:05:20|346.65|344.25|346.56|344.16|346.85|344.45|346.56|344.16|0
1647853530000|2022-03-21 09:05:30|346.65|344.25|346.56|344.16|346.65|344.25|346.36|343.96|0
1647853540000|2022-03-21 09:05:40|346.06|343.66|346.16|343.76|346.26|343.86|345.86|343.46|0
1647853550000|2022-03-21 09:05:50|346.06|343.66|346.85|344.45|346.85|344.45|346.06|343.66|0
1647853560000|2022-03-21 09:06:00|347.05|344.65|346.76|344.36|347.25|344.85|346.76|344.36|0
1647853570000|2022-03-21 09:06:10|347.05|344.65|346.06|343.66|347.05|344.65|346.06|343.66|0
1647853580000|2022-03-21 09:06:20|346.26|343.86|346.26|343.86|346.45|344.05|346.26|343.86|0
1647853590000|2022-03-21 09:06:30|346.45|344.05|346.65|344.25|346.65|344.25|346.45|344.05|0
1647853600000|2022-03-21 09:06:40|346.85|344.45|346.45|344.05|346.85|344.45|346.45|344.05|0
1647853610000|2022-03-21 09:06:50|346.26|343.86|346.16|343.76|346.26|343.86|346.16|343.76|0
1647853620000|2022-03-21 09:07:00|346.45|344.05|346.06|343.66|346.45|344.05|346.06|343.66|0
1647853630000|2022-03-21 09:07:10|346.16|343.76|346.16|343.76|346.16|343.76|346.16|343.76|0
1647853640000|2022-03-21 09:07:20|345.96|343.56|345.86|343.46|346.06|343.66|345.86|343.46|0
1647853650000|2022-03-21 09:07:30|345.96|343.56|345.66|343.26|345.96|343.56|345.66|343.26|0
1647853660000|2022-03-21 09:07:40|345.46|343.06|344.77|342.37|345.46|343.06|344.77|342.37|0
1647853670000|2022-03-21 09:07:50|344.87|342.47|344.87|342.47|344.97|342.57|344.87|342.47|0
1647853680000|2022-03-21 09:08:00|344.97|342.57|344.87|342.47|344.97|342.57|344.87|342.47|0
1647853690000|2022-03-21 09:08:10|344.67|342.27|344.47|342.07|344.67|342.27|344.27|341.87|0
1647853700000|2022-03-21 09:08:20|344.67|342.27|344.87|342.47|344.87|342.47|344.47|342.07|0
1647853710000|2022-03-21 09:08:30|344.67|342.27|344.67|342.27|344.97|342.57|344.67|342.27|0
1647853720000|2022-03-21 09:08:40|344.47|342.07|344.47|342.07|344.47|342.07|344.47|342.07|0
1647853730000|2022-03-21 09:08:50|344.38|341.98|344.47|342.07|344.57|342.17|344.38|341.98|0
1647853740000|2022-03-21 09:09:00|344.87|342.47|345.06|342.66|345.06|342.66|344.87|342.47|0
1647853750000|2022-03-21 09:09:10|344.87|342.47|344.77|342.37|344.97|342.57|344.77|342.37|0
1647853760000|2022-03-21 09:09:20|344.87|342.47|345.06|342.66|345.06|342.66|344.67|342.27|0
1647853770000|2022-03-21 09:09:30|344.97|342.57|345.37|342.97|345.37|342.97|344.97|342.57|0
1647853780000|2022-03-21 09:09:40|345.46|343.06|345.66|343.26|345.66|343.26|345.46|343.06|0
1647853790000|2022-03-21 09:09:50|345.76|343.36|346.06|343.66|346.06|343.66|345.76|343.36|0
1647853800000|2022-03-21 09:10:00|346.25|343.85|345.86|343.46|346.25|343.85|345.86|343.46|0
1647853810000|2022-03-21 09:10:10|345.46|343.06|345.66|343.26|345.86|343.46|345.46|343.06|0
1647853820000|2022-03-21 09:10:20|345.37|342.97|345.46|343.06|345.66|343.26|345.26|342.86|0
1647853830000|2022-03-21 09:10:30|345.37|342.97|345.46|343.06|345.46|343.06|345.37|342.97|0
1647853840000|2022-03-21 09:10:40|345.26|342.86|345.26|342.86|345.37|342.97|345.26|342.86|0
1647853850000|2022-03-21 09:10:50|345.06|342.66|345.26|342.86|345.26|342.86|345.06|342.66|0
1647853860000|2022-03-21 09:11:00|345.17|342.77|345.17|342.77|345.26|342.86|345.17|342.77|0
1647853870000|2022-03-21 09:11:10|345.06|342.66|345.26|342.86|345.26|342.86|345.06|342.66|0
1647853880000|2022-03-21 09:11:20|345.37|342.97|345.36|342.96|345.46|343.06|345.36|342.96|0
1647853890000|2022-03-21 09:11:30|345.26|342.86|345.26|342.86|345.26|342.86|345.06|342.66|0
1647853900000|2022-03-21 09:11:40|345.17|342.77|345.17|342.77|345.17|342.77|345.17|342.77|0
1647853910000|2022-03-21 09:11:50|345.26|342.86|345.36|342.96|345.46|343.06|345.26|342.86|0
1647853920000|2022-03-21 09:12:00|345.46|343.06|345.56|343.16|345.66|343.26|345.46|343.06|0
1647853930000|2022-03-21 09:12:10|345.76|343.36|345.86|343.46|345.96|343.56|345.76|343.36|0
1647853940000|2022-03-21 09:12:20|346.05|343.65|345.96|343.56|346.05|343.65|345.86|343.46|0
1647853950000|2022-03-21 09:12:30|345.86|343.46|345.56|343.16|345.86|343.46|345.56|343.16|0
1647853960000|2022-03-21 09:12:40|345.66|343.26|345.66|343.26|345.76|343.36|345.66|343.26|0
1647853970000|2022-03-21 09:12:50|345.76|343.36|345.36|342.96|345.76|343.36|345.26|342.86|0
1647853980000|2022-03-21 09:13:00|345.56|343.16|345.46|343.06|345.56|343.16|345.46|343.06|0
1647853990000|2022-03-21 09:13:10|345.56|343.16|345.36|342.96|345.56|343.16|345.36|342.96|0
1647854000000|2022-03-21 09:13:20|345.46|343.06|345.46|343.06|345.56|343.16|345.46|343.06|0
1647854010000|2022-03-21 09:13:30|345.36|342.96|345.46|343.06|345.46|343.06|345.36|342.96|0
1647854020000|2022-03-21 09:13:40|345.36|342.96|345.46|343.06|345.46|343.06|345.36|342.96|0
1647854030000|2022-03-21 09:13:50|345.36|342.96|345.46|343.06|345.46|343.06|345.26|342.86|0
1647854040000|2022-03-21 09:14:00|345.26|342.86|344.86|342.46|345.26|342.86|344.86|342.46|0
1647854050000|2022-03-21 09:14:10|344.97|342.57|344.67|342.27|344.97|342.57|344.67|342.27|0
1647854060000|2022-03-21 09:14:20|344.86|342.46|345.36|342.96|345.36|342.96|344.86|342.46|0
1647854070000|2022-03-21 09:14:30|345.26|342.86|345.36|342.96|345.36|342.96|345.17|342.77|0
1647854080000|2022-03-21 09:14:40|345.26|342.86|345.36|342.96|345.36|342.96|345.26|342.86|0
1647854090000|2022-03-21 09:14:50|345.17|342.77|345.17|342.77|345.17|342.77|345.06|342.66|0
1647854100000|2022-03-21 09:15:00|344.97|342.57|345.06|342.66|345.06|342.66|344.97|342.57|0
1647854110000|2022-03-21 09:15:10|345.26|342.86|345.46|343.06|345.46|343.06|345.26|342.86|0
1647854120000|2022-03-21 09:15:20|345.56|343.16|345.46|343.06|345.66|343.26|345.46|343.06|0
1647854130000|2022-03-21 09:15:30|345.66|343.26|346.16|343.76|346.16|343.76|345.46|343.06|0
1647854140000|2022-03-21 09:15:40|346.05|343.65|346.05|343.65|346.05|343.65|345.56|343.16|0
1647854150000|2022-03-21 09:15:50|345.85|343.45|345.85|343.45|345.85|343.45|345.85|343.45|0
1647854160000|2022-03-21 09:16:00|345.66|343.26|345.66|343.26|345.66|343.26|345.66|343.26|0
1647854170000|2022-03-21 09:16:10|345.85|343.45|345.06|342.66|345.85|343.45|345.06|342.66|0
1647854180000|2022-03-21 09:16:20|345.16|342.76|345.26|342.86|345.26|342.86|345.16|342.76|0
1647854190000|2022-03-21 09:16:30|345.36|342.96|345.16|342.76|345.36|342.96|345.16|342.76|0
1647854200000|2022-03-21 09:16:40|345.26|342.86|345.36|342.96|345.36|342.96|345.26|342.86|0
1647854210000|2022-03-21 09:16:50|345.26|342.86|344.67|342.27|345.66|343.26|344.67|342.27|0
1647854220000|2022-03-21 09:17:00|344.86|342.46|344.07|341.67|344.86|342.46|344.07|341.67|0
1647854230000|2022-03-21 09:17:10|343.68|341.28|343.68|341.28|343.78|341.38|343.68|341.28|0
1647854240000|2022-03-21 09:17:20|343.48|341.08|343.58|341.18|343.78|341.38|343.48|341.08|0
1647854260000|2022-03-21 09:17:40|343.48|341.08|343.19|340.79|343.48|341.08|343.19|340.79|0
1647854270000|2022-03-21 09:17:50|343.87|341.47|343.68|341.28|343.87|341.47|343.68|341.28|0
1647854280000|2022-03-21 09:18:00|343.58|341.18|343.58|341.18|343.68|341.28|343.58|341.18|0
1647854290000|2022-03-21 09:18:10|343.68|341.28|343.38|340.98|343.68|341.28|343.38|340.98|0
1647854300000|2022-03-21 09:18:20|343.28|340.88|343.28|340.88|343.28|340.88|343.28|340.88|0
1647854310000|2022-03-21 09:18:30|343.48|341.08|343.28|340.88|343.48|341.08|343.28|340.88|0
1647854320000|2022-03-21 09:18:40|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1647854330000|2022-03-21 09:18:50|343.28|340.88|342.88|340.48|343.28|340.88|342.88|340.48|0
1647854350000|2022-03-21 09:19:10|343.08|340.68|342.88|340.48|343.08|340.68|342.88|340.48|0
1647854360000|2022-03-21 09:19:20|343.08|340.68|343.38|340.98|343.38|340.98|343.08|340.68|0
1647854370000|2022-03-21 09:19:30|343.48|341.08|343.18|340.78|343.48|341.08|343.18|340.78|0
1647854380000|2022-03-21 09:19:40|343.08|340.68|342.99|340.59|343.08|340.68|342.99|340.59|0
1647854390000|2022-03-21 09:19:50|342.88|340.48|342.88|340.48|342.88|340.48|342.69|340.29|0
1647854400000|2022-03-21 09:20:00|342.79|340.39|342.09|339.69|342.79|340.39|342.09|339.69|0
1647854410000|2022-03-21 09:20:10|342|339.6|341.9|339.5|342|339.6|341.9|339.5|0
1647854420000|2022-03-21 09:20:20|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1647854430000|2022-03-21 09:20:30|342.29|339.89|342.29|339.89|342.29|339.89|342.2|339.8|0
1647854440000|2022-03-21 09:20:40|342.69|340.29|342.69|340.29|342.69|340.29|342.69|340.29|0
1647854450000|2022-03-21 09:20:50|342.49|340.09|342.29|339.89|342.49|340.09|342.29|339.89|0
1647854460000|2022-03-21 09:21:00|342.09|339.69|342.29|339.89|342.29|339.89|342.09|339.69|0
1647854470000|2022-03-21 09:21:10|342.2|339.8|342.09|339.69|342.2|339.8|342.09|339.69|0
1647854480000|2022-03-21 09:21:20|342.49|340.09|342.59|340.19|342.59|340.19|342.39|339.99|0
1647854490000|2022-03-21 09:21:30|342.49|340.09|342.29|339.89|342.69|340.29|342.29|339.89|0
1647854500000|2022-03-21 09:21:40|342.39|339.99|342.39|339.99|342.39|339.99|342.39|339.99|0
1647854510000|2022-03-21 09:21:50|342.29|339.89|342.2|339.8|342.29|339.89|342.2|339.8|0
1647854520000|2022-03-21 09:22:00|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1647854530000|2022-03-21 09:22:10|342.29|339.89|342.29|339.89|342.39|339.99|342.29|339.89|0
1647854540000|2022-03-21 09:22:20|342.39|339.99|342.09|339.69|342.39|339.99|342.09|339.69|0
1647854550000|2022-03-21 09:22:30|341.7|339.3|341.8|339.4|341.8|339.4|341.7|339.3|0
1647854560000|2022-03-21 09:22:40|341.9|339.5|341.9|339.5|341.9|339.5|341.9|339.5|0
1647854570000|2022-03-21 09:22:50|341.8|339.4|341.7|339.3|341.8|339.4|341.7|339.3|0
1647854580000|2022-03-21 09:23:00|341.5|339.1|341.5|339.1|341.5|339.1|341.5|339.1|0
1647854590000|2022-03-21 09:23:10|341.41|339.01|341.3|338.9|341.41|339.01|340.91|338.51|0
1647854600000|2022-03-21 09:23:20|341.5|339.1|341.5|339.1|341.5|339.1|341.5|339.1|0
1647854610000|2022-03-21 09:23:30|341.7|339.3|341.3|338.9|341.7|339.3|341.3|338.9|0
1647854620000|2022-03-21 09:23:40|341.41|339.01|341.5|339.1|341.5|339.1|341.41|339.01|0
1647854630000|2022-03-21 09:23:50|341.3|338.9|341.3|338.9|341.5|339.1|341.3|338.9|0
1647854640000|2022-03-21 09:24:00|340.91|338.51|340.32|337.92|340.91|338.51|340.32|337.92|0
1647854650000|2022-03-21 09:24:10|340.91|338.51|341.5|339.1|341.5|339.1|340.91|338.51|0
1647854660000|2022-03-21 09:24:20|341.6|339.2|341.6|339.2|341.6|339.2|341.6|339.2|0
1647854670000|2022-03-21 09:24:30|341.7|339.3|341.9|339.5|341.9|339.5|341.7|339.3|0
1647854680000|2022-03-21 09:24:40|342.09|339.69|341.9|339.5|342.29|339.89|341.9|339.5|0
1647854690000|2022-03-21 09:24:50|341.7|339.3|341.5|339.1|341.7|339.3|341.5|339.1|0
1647854700000|2022-03-21 09:25:00|340.56|338.16|340.66|338.26|340.66|338.26|340.56|338.16|0
1647854710000|2022-03-21 09:25:10|340.56|338.16|340.56|338.16|340.56|338.16|340.56|338.16|0
1647854720000|2022-03-21 09:25:20|340.46|338.06|340.66|338.26|340.75|338.35|340.46|338.06|0
1647854730000|2022-03-21 09:25:30|340.75|338.35|340.66|338.26|340.75|338.35|340.66|338.26|0
1647854740000|2022-03-21 09:25:40|340.95|338.55|340.66|338.26|340.95|338.55|340.66|338.26|0
1647854750000|2022-03-21 09:25:50|340.86|338.46|341.15|338.75|341.15|338.75|340.86|338.46|0
1647854760000|2022-03-21 09:26:00|340.95|338.55|341.05|338.65|341.05|338.65|340.95|338.55|0
1647854770000|2022-03-21 09:26:10|341.15|338.75|341.15|338.75|341.15|338.75|341.05|338.65|0
1647854780000|2022-03-21 09:26:20|340.86|338.46|340.75|338.35|340.86|338.46|340.66|338.26|0
1647854790000|2022-03-21 09:26:30|340.86|338.46|340.95|338.55|340.95|338.55|340.75|338.35|0
1647854800000|2022-03-21 09:26:40|340.86|338.46|341.15|338.75|341.15|338.75|340.86|338.46|0
1647854810000|2022-03-21 09:26:50|341.45|339.05|341.15|338.75|341.45|339.05|341.15|338.75|0
1647854820000|2022-03-21 09:27:00|341.35|338.95|341.35|338.95|341.35|338.95|341.25|338.85|0
1647854840000|2022-03-21 09:27:20|341.45|339.05|341.74|339.34|341.74|339.34|341.35|338.95|0
1647854850000|2022-03-21 09:27:30|341.94|339.54|341.54|339.14|341.94|339.54|341.54|339.14|0
1647854860000|2022-03-21 09:27:40|341.45|339.05|341.35|338.95|341.45|339.05|341.35|338.95|0
1647854870000|2022-03-21 09:27:50|341.45|339.05|341.45|339.05|341.45|339.05|341.45|339.05|0
1647854880000|2022-03-21 09:28:00|341.25|338.85|341.35|338.95|341.35|338.95|341.15|338.75|0
1647854890000|2022-03-21 09:28:10|341.15|338.75|341.15|338.75|341.25|338.85|341.15|338.75|0
1647854900000|2022-03-21 09:28:20|341.05|338.65|341.35|338.95|341.35|338.95|341.05|338.65|0
1647854910000|2022-03-21 09:28:30|341.25|338.85|341.15|338.75|341.25|338.85|341.15|338.75|0
1647854920000|2022-03-21 09:28:40|341.05|338.65|341.25|338.85|341.25|338.85|341.05|338.65|0
1647854930000|2022-03-21 09:28:50|341.15|338.75|341.15|338.75|341.25|338.85|341.15|338.75|0
1647854940000|2022-03-21 09:29:00|341.25|338.85|341.15|338.75|341.25|338.85|341.15|338.75|0
1647854950000|2022-03-21 09:29:10|341.35|338.95|341.25|338.85|341.45|339.05|341.15|338.75|0
1647854960000|2022-03-21 09:29:20|341.35|338.95|341.35|338.95|341.35|338.95|341.35|338.95|0
1647854970000|2022-03-21 09:29:30|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1647854980000|2022-03-21 09:29:40|341.15|338.75|340.75|338.35|341.15|338.75|340.75|338.35|0
1647854990000|2022-03-21 09:29:50|340.66|338.26|340.36|337.96|340.66|338.26|340.36|337.96|0
1647855000000|2022-03-21 09:30:00|340.26|337.86|340.75|338.35|340.75|338.35|340.26|337.86|0
1647855010000|2022-03-21 09:30:10|341.15|338.75|340.75|338.35|341.15|338.75|340.75|338.35|0
1647855020000|2022-03-21 09:30:20|340.85|338.45|340.75|338.35|340.95|338.55|340.75|338.35|0
1647855030000|2022-03-21 09:30:30|340.95|338.55|340.95|338.55|340.95|338.55|340.95|338.55|0
1647855040000|2022-03-21 09:30:40|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1647855050000|2022-03-21 09:30:50|340.85|338.45|340.75|338.35|340.85|338.45|340.75|338.35|0
1647855060000|2022-03-21 09:31:00|340.95|338.55|340.85|338.45|340.95|338.55|340.85|338.45|0
1647855070000|2022-03-21 09:31:10|340.75|338.35|340.66|338.26|340.75|338.35|340.55|338.15|0
1647855080000|2022-03-21 09:31:20|340.55|338.15|340.55|338.15|340.55|338.15|340.46|338.06|0
1647855090000|2022-03-21 09:31:30|340.46|338.06|340.55|338.15|340.55|338.15|340.46|338.06|0
1647855100000|2022-03-21 09:31:40|340.35|337.95|340.66|338.26|340.66|338.26|340.35|337.95|0
1647855110000|2022-03-21 09:31:50|340.26|337.86|340.35|337.95|340.35|337.95|340.16|337.76|0
1647855120000|2022-03-21 09:32:00|340.46|338.06|340.35|337.95|340.46|338.06|340.35|337.95|0
1647855130000|2022-03-21 09:32:10|340.26|337.86|340.16|337.76|340.26|337.86|340.16|337.76|0
1647855140000|2022-03-21 09:32:20|339.96|337.56|339.96|337.56|340.06|337.66|339.96|337.56|0
1647855150000|2022-03-21 09:32:30|339.76|337.36|339.76|337.36|339.76|337.36|339.76|337.36|0
1647855160000|2022-03-21 09:32:40|339.37|336.97|339.37|336.97|339.37|336.97|339.27|336.87|0
1647855170000|2022-03-21 09:32:50|339.27|336.87|339.37|336.97|339.37|336.97|339.27|336.87|0
1647855180000|2022-03-21 09:33:00|339.47|337.07|339.07|336.67|339.47|337.07|339.07|336.67|0
1647855190000|2022-03-21 09:33:10|339.17|336.77|339.47|337.07|339.56|337.16|339.17|336.77|0
1647855200000|2022-03-21 09:33:20|339.56|337.16|339.76|337.36|339.96|337.56|339.56|337.16|0
1647855210000|2022-03-21 09:33:30|339.96|337.56|339.56|337.16|339.96|337.56|339.56|337.16|0
1647855220000|2022-03-21 09:33:40|339.37|336.97|339.27|336.87|339.37|336.97|339.27|336.87|0
1647855230000|2022-03-21 09:33:50|339.37|336.97|339.27|336.87|339.37|336.97|339.27|336.87|0
1647855240000|2022-03-21 09:34:00|339.17|336.77|339.17|336.77|339.17|336.77|339.17|336.77|0
1647855250000|2022-03-21 09:34:10|338.97|336.57|338.97|336.57|338.97|336.57|338.97|336.57|0
1647855270000|2022-03-21 09:34:30|338.88|336.48|338.97|336.57|338.97|336.57|338.88|336.48|0
1647855290000|2022-03-21 09:34:50|338.77|336.37|338.97|336.57|338.97|336.57|338.77|336.37|0
1647855300000|2022-03-21 09:35:00|339.17|336.77|339.17|336.77|339.17|336.77|339.17|336.77|0
1647855310000|2022-03-21 09:35:10|339.37|336.97|339.37|336.97|339.37|336.97|339.37|336.97|0
1647855320000|2022-03-21 09:35:20|339.17|336.77|339.17|336.77|339.37|336.97|339.17|336.77|0
1647855330000|2022-03-21 09:35:30|339.37|336.97|339.17|336.77|339.37|336.97|339.17|336.77|0
1647855340000|2022-03-21 09:35:40|339.27|336.87|339.27|336.87|339.37|336.97|339.17|336.77|0
1647855350000|2022-03-21 09:35:50|339.17|336.77|339.17|336.77|339.27|336.87|339.17|336.77|0
1647855360000|2022-03-21 09:36:00|338.97|336.57|338.77|336.37|338.97|336.57|338.38|335.98|0
1647855370000|2022-03-21 09:36:10|338.58|336.18|338.77|336.37|338.77|336.37|338.58|336.18|0
1647855380000|2022-03-21 09:36:20|338.58|336.18|338.58|336.18|338.58|336.18|338.58|336.18|0
1647855390000|2022-03-21 09:36:30|338.38|335.98|338.38|335.98|338.38|335.98|338.18|335.78|0
1647855420000|2022-03-21 09:37:00|338.58|336.18|338.77|336.37|338.77|336.37|338.58|336.18|0
1647855430000|2022-03-21 09:37:10|339.17|336.77|339.17|336.77|339.17|336.77|339.17|336.77|0
1647855440000|2022-03-21 09:37:20|338.97|336.57|339.36|336.96|339.36|336.96|338.97|336.57|0
1647855450000|2022-03-21 09:37:30|339.56|337.16|339.47|337.07|339.56|337.16|339.36|336.96|0
1647855460000|2022-03-21 09:37:40|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1647855470000|2022-03-21 09:37:50|339.47|337.07|339.76|337.36|339.76|337.36|339.47|337.07|0
1647855480000|2022-03-21 09:38:00|339.96|337.56|340.06|337.66|340.06|337.66|339.96|337.56|0
1647855490000|2022-03-21 09:38:10|340.15|337.75|340.35|337.95|340.35|337.95|340.15|337.75|0
1647855500000|2022-03-21 09:38:20|340.15|337.75|340.06|337.66|340.15|337.75|340.06|337.66|0
1647855510000|2022-03-21 09:38:30|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1647855520000|2022-03-21 09:38:40|340.15|337.75|340.06|337.66|340.15|337.75|339.96|337.56|0
1647855530000|2022-03-21 09:38:50|339.96|337.56|339.96|337.56|340.06|337.66|339.96|337.56|0
1647855540000|2022-03-21 09:39:00|340.35|337.95|340.45|338.05|340.45|338.05|340.35|337.95|0
1647855550000|2022-03-21 09:39:10|340.65|338.25|340.55|338.15|340.65|338.25|340.55|338.15|0
1647855570000|2022-03-21 09:39:30|340.45|338.05|341.14|338.74|341.14|338.74|340.45|338.05|0
1647855580000|2022-03-21 09:39:40|341.34|338.94|341.54|339.14|341.54|339.14|341.34|338.94|0
1647855590000|2022-03-21 09:39:50|341.34|338.94|341.14|338.74|341.34|338.94|341.14|338.74|0
1647855600000|2022-03-21 09:40:00|341.54|339.14|341.54|339.14|341.74|339.34|341.44|339.04|0
1647855610000|2022-03-21 09:40:10|341.34|338.94|341.34|338.94|341.34|338.94|341.34|338.94|0
1647855620000|2022-03-21 09:40:20|341.54|339.14|341.34|338.94|341.54|339.14|341.34|338.94|0
1647855630000|2022-03-21 09:40:30|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1647855640000|2022-03-21 09:40:40|341.64|339.24|341.34|338.94|341.64|339.24|341.34|338.94|0
1647855650000|2022-03-21 09:40:50|341.25|338.85|341.54|339.14|341.54|339.14|341.25|338.85|0
1647855670000|2022-03-21 09:41:10|341.44|339.04|341.34|338.94|341.44|339.04|341.34|338.94|0
1647855690000|2022-03-21 09:41:30|341.44|339.04|341.25|338.85|341.44|339.04|341.25|338.85|0
1647855700000|2022-03-21 09:41:40|341.14|338.74|341.14|338.74|341.34|338.94|341.14|338.74|0
1647855710000|2022-03-21 09:41:50|341.34|338.94|341.14|338.74|341.34|338.94|341.14|338.74|0
1647855720000|2022-03-21 09:42:00|341.25|338.85|341.25|338.85|341.25|338.85|341.25|338.85|0
1647855730000|2022-03-21 09:42:10|341.14|338.74|340.94|338.54|341.14|338.74|340.94|338.54|0
1647855740000|2022-03-21 09:42:20|341.05|338.65|340.94|338.54|341.05|338.65|340.94|338.54|0
1647855750000|2022-03-21 09:42:30|340.85|338.45|340.94|338.54|340.94|338.54|340.85|338.45|0
1647855760000|2022-03-21 09:42:40|340.85|338.45|340.94|338.54|340.94|338.54|340.85|338.45|0
1647855770000|2022-03-21 09:42:50|341.05|338.65|341.05|338.65|341.05|338.65|341.05|338.65|0
1647855780000|2022-03-21 09:43:00|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1647855790000|2022-03-21 09:43:10|341.14|338.74|341.24|338.84|341.24|338.84|341.14|338.74|0
1647855800000|2022-03-21 09:43:20|341.14|338.74|341.14|338.74|341.14|338.74|341.14|338.74|0
1647855810000|2022-03-21 09:43:30|341.24|338.84|341.34|338.94|341.34|338.94|341.24|338.84|0
1647855820000|2022-03-21 09:43:40|341.14|338.74|341.34|338.94|341.34|338.94|341.14|338.74|0
1647855830000|2022-03-21 09:43:50|341.14|338.74|341.24|338.84|341.24|338.84|341.14|338.74|0
1647855840000|2022-03-21 09:44:00|341.14|338.74|341.05|338.65|341.14|338.74|340.94|338.54|0
1647855850000|2022-03-21 09:44:10|340.94|338.54|341.05|338.65|341.05|338.65|340.94|338.54|0
1647855860000|2022-03-21 09:44:20|341.14|338.74|341.44|339.04|341.44|339.04|341.14|338.74|0
1647855870000|2022-03-21 09:44:30|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1647855880000|2022-03-21 09:44:40|341.44|339.04|341.54|339.14|341.54|339.14|341.34|338.94|0
1647855890000|2022-03-21 09:44:50|341.44|339.04|341.54|339.14|341.64|339.24|341.44|339.04|0
1647855900000|2022-03-21 09:45:00|341.44|339.04|341.44|339.04|341.44|339.04|341.34|338.94|0
1647855910000|2022-03-21 09:45:10|341.54|339.14|341.64|339.24|341.64|339.24|341.44|339.04|0
1647855920000|2022-03-21 09:45:20|341.74|339.34|341.64|339.24|341.74|339.34|341.54|339.14|0
1647855930000|2022-03-21 09:45:30|341.74|339.34|341.73|339.33|341.74|339.34|341.73|339.33|0
1647855940000|2022-03-21 09:45:40|341.93|339.53|341.73|339.33|341.93|339.53|341.73|339.33|0
1647855950000|2022-03-21 09:45:50|341.84|339.44|341.73|339.33|341.84|339.44|341.73|339.33|0
1647855960000|2022-03-21 09:46:00|341.64|339.24|341.73|339.33|341.84|339.44|341.64|339.24|0
1647855980000|2022-03-21 09:46:20|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1647855990000|2022-03-21 09:46:30|341.84|339.44|341.73|339.33|341.84|339.44|341.73|339.33|0
1647856000000|2022-03-21 09:46:40|341.54|339.14|341.64|339.24|341.64|339.24|341.54|339.14|0
1647856010000|2022-03-21 09:46:50|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1647856030000|2022-03-21 09:47:10|341.84|339.44|342.43|340.03|342.53|340.13|341.84|339.44|0
1647856040000|2022-03-21 09:47:20|342.73|340.33|342.53|340.13|342.73|340.33|342.53|340.13|0
1647856060000|2022-03-21 09:47:40|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1647856070000|2022-03-21 09:47:50|342.13|339.73|342.53|340.13|342.53|340.13|342.13|339.73|0
1647856080000|2022-03-21 09:48:00|342.43|340.03|342.73|340.33|342.73|340.33|342.43|340.03|0
1647856090000|2022-03-21 09:48:10|342.63|340.23|342.73|340.33|342.73|340.33|342.63|340.23|0
1647856100000|2022-03-21 09:48:20|342.63|340.23|342.53|340.13|342.63|340.23|342.53|340.13|0
1647856110000|2022-03-21 09:48:30|341.93|339.53|341.93|339.53|342.13|339.73|341.93|339.53|0
1647856120000|2022-03-21 09:48:40|342.03|339.63|342.03|339.63|342.03|339.63|341.93|339.53|0
1647856130000|2022-03-21 09:48:50|342.13|339.73|342.63|340.23|342.63|340.23|342.03|339.63|0
1647856140000|2022-03-21 09:49:00|342.53|340.13|342.72|340.32|342.72|340.32|342.53|340.13|0
1647856150000|2022-03-21 09:49:10|342.92|340.52|342.72|340.32|342.92|340.52|342.72|340.32|0
1647856160000|2022-03-21 09:49:20|342.92|340.52|342.72|340.32|342.92|340.52|342.72|340.32|0
1647856170000|2022-03-21 09:49:30|342.92|340.52|342.92|340.52|342.92|340.52|342.72|340.32|0
1647856180000|2022-03-21 09:49:40|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1647856190000|2022-03-21 09:49:50|342.53|340.13|342.33|339.93|342.53|340.13|342.33|339.93|0
1647856200000|2022-03-21 09:50:00|342.23|339.83|342.43|340.03|342.43|340.03|342.23|339.83|0
1647856210000|2022-03-21 09:50:10|342.33|339.93|342.43|340.03|342.43|340.03|342.33|339.93|0
1647856220000|2022-03-21 09:50:20|342.83|340.43|342.72|340.32|342.83|340.43|342.72|340.32|0
1647856230000|2022-03-21 09:50:30|342.92|340.52|342.83|340.43|342.92|340.52|342.83|340.43|0
1647856240000|2022-03-21 09:50:40|342.72|340.32|342.72|340.32|342.92|340.52|342.63|340.23|0
1647856250000|2022-03-21 09:50:50|342.92|340.52|342.92|340.52|343.12|340.72|342.92|340.52|0
1647856260000|2022-03-21 09:51:00|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1647856270000|2022-03-21 09:51:10|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1647856280000|2022-03-21 09:51:20|343.12|340.72|343.03|340.63|343.22|340.82|343.03|340.63|0
1647856290000|2022-03-21 09:51:30|342.92|340.52|342.83|340.43|342.92|340.52|342.83|340.43|0
1647856300000|2022-03-21 09:51:40|342.92|340.52|342.83|340.43|342.92|340.52|342.83|340.43|0
1647856310000|2022-03-21 09:51:50|342.92|340.52|343.03|340.63|343.12|340.72|342.92|340.52|0
1647856320000|2022-03-21 09:52:00|342.92|340.52|342.72|340.32|342.92|340.52|342.53|340.13|0
1647856330000|2022-03-21 09:52:10|342.63|340.23|342.72|340.32|342.72|340.32|342.53|340.13|0
1647856340000|2022-03-21 09:52:20|342.63|340.23|342.72|340.32|342.72|340.32|342.53|340.13|0
1647856350000|2022-03-21 09:52:30|342.53|340.13|342.83|340.43|342.92|340.52|342.53|340.13|0
1647856360000|2022-03-21 09:52:40|342.72|340.32|343.12|340.72|343.12|340.72|342.72|340.32|0
1647856370000|2022-03-21 09:52:50|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1647856380000|2022-03-21 09:53:00|343.12|340.72|342.92|340.52|343.12|340.72|342.92|340.52|0
1647856390000|2022-03-21 09:53:10|343.12|340.72|343.12|340.72|343.12|340.72|343.12|340.72|0
1647856410000|2022-03-21 09:53:30|343.02|340.62|343.12|340.72|343.12|340.72|343.02|340.62|0
1647856420000|2022-03-21 09:53:40|343.32|340.92|343.42|341.02|343.52|341.12|343.32|340.92|0
1647856430000|2022-03-21 09:53:50|343.32|340.92|343.12|340.72|343.32|340.92|343.12|340.72|0
1647856440000|2022-03-21 09:54:00|343.02|340.62|342.72|340.32|343.02|340.62|342.72|340.32|0
1647856450000|2022-03-21 09:54:10|342.63|340.23|342.52|340.12|342.63|340.23|342.52|340.12|0
1647856470000|2022-03-21 09:54:30|342.72|340.32|342.83|340.43|342.92|340.52|342.72|340.32|0
1647856480000|2022-03-21 09:54:40|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1647856490000|2022-03-21 09:54:50|342.92|340.52|342.92|340.52|342.92|340.52|342.83|340.43|0
1647856500000|2022-03-21 09:55:00|342.83|340.43|342.72|340.32|342.83|340.43|342.72|340.32|0
1647856510000|2022-03-21 09:55:10|342.63|340.23|342.72|340.32|342.72|340.32|342.63|340.23|0
1647856520000|2022-03-21 09:55:20|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1647856530000|2022-03-21 09:55:30|343.12|340.72|343.32|340.92|343.32|340.92|343.12|340.72|0
1647856550000|2022-03-21 09:55:50|343.12|340.72|343.02|340.62|343.12|340.72|342.92|340.52|0
1647856560000|2022-03-21 09:56:00|342.92|340.52|342.83|340.43|342.92|340.52|342.83|340.43|0
1647856570000|2022-03-21 09:56:10|342.72|340.32|342.63|340.23|342.72|340.32|342.63|340.23|0
1647856580000|2022-03-21 09:56:20|342.52|340.12|342.43|340.03|342.52|340.12|342.43|340.03|0
1647856590000|2022-03-21 09:56:30|342.52|340.12|342.72|340.32|342.72|340.32|342.52|340.12|0
1647856620000|2022-03-21 09:57:00|342.52|340.12|342.33|339.93|342.52|340.12|342.33|339.93|0
1647856630000|2022-03-21 09:57:10|342.23|339.83|342.32|339.92|342.32|339.92|342.23|339.83|0
1647856640000|2022-03-21 09:57:20|342.43|340.03|342.32|339.92|342.43|340.03|342.32|339.92|0
1647856650000|2022-03-21 09:57:30|342.43|340.03|342.43|340.03|342.43|340.03|342.32|339.92|0
1647856660000|2022-03-21 09:57:40|342.32|339.92|342.32|339.92|342.32|339.92|342.13|339.73|0
1647856670000|2022-03-21 09:57:50|342.23|339.83|342.13|339.73|342.23|339.83|342.13|339.73|0
1647856680000|2022-03-21 09:58:00|342.52|340.12|342.32|339.92|342.52|340.12|342.32|339.92|0
1647856690000|2022-03-21 09:58:10|342.13|339.73|342.13|339.73|342.13|339.73|342.13|339.73|0
1647856710000|2022-03-21 09:58:30|342.23|339.83|342.13|339.73|342.23|339.83|342.13|339.73|0
1647856720000|2022-03-21 09:58:40|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1647856730000|2022-03-21 09:58:50|342.13|339.73|342.23|339.83|342.23|339.83|342.13|339.73|0
1647856740000|2022-03-21 09:59:00|342.13|339.73|342.23|339.83|342.32|339.92|342.13|339.73|0
1647856750000|2022-03-21 09:59:10|342.13|339.73|342.13|339.73|342.32|339.92|342.13|339.73|0
1647856760000|2022-03-21 09:59:20|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1647856770000|2022-03-21 09:59:30|341.93|339.53|341.73|339.33|341.93|339.53|341.63|339.23|0
1647856790000|2022-03-21 09:59:50|341.63|339.23|341.93|339.53|341.93|339.53|341.63|339.23|0
1647856800000|2022-03-21 10:00:00|342.13|339.73|342.52|340.12|342.52|340.12|342.13|339.73|0
1647856810000|2022-03-21 10:00:10|342.63|340.23|341.93|339.53|342.63|340.23|341.93|339.53|0
1647856820000|2022-03-21 10:00:20|342.13|339.73|342.13|339.73|342.13|339.73|342.13|339.73|0
1647856830000|2022-03-21 10:00:30|341.93|339.53|341.93|339.53|341.93|339.53|341.73|339.33|0
1647856840000|2022-03-21 10:00:40|342.13|339.73|342.03|339.63|342.13|339.73|341.93|339.53|0
1647856850000|2022-03-21 10:00:50|341.93|339.53|342.03|339.63|342.03|339.63|341.93|339.53|0
1647856860000|2022-03-21 10:01:00|341.93|339.53|341.93|339.53|342.03|339.63|341.93|339.53|0
1647856870000|2022-03-21 10:01:10|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1647856880000|2022-03-21 10:01:20|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1647856890000|2022-03-21 10:01:30|341.53|339.13|341.83|339.43|341.83|339.43|341.53|339.13|0
1647856900000|2022-03-21 10:01:40|342.13|339.73|342.03|339.63|342.13|339.73|342.03|339.63|0
1647856910000|2022-03-21 10:01:50|341.93|339.53|341.93|339.53|342.12|339.72|341.93|339.53|0
1647856920000|2022-03-21 10:02:00|341.83|339.43|341.73|339.33|341.83|339.43|341.73|339.33|0
1647856930000|2022-03-21 10:02:10|341.93|339.53|341.93|339.53|342.03|339.63|341.93|339.53|0
1647856950000|2022-03-21 10:02:30|341.83|339.43|342.12|339.72|342.12|339.72|341.83|339.43|0
1647856960000|2022-03-21 10:02:40|342.23|339.83|342.32|339.92|342.32|339.92|342.23|339.83|0
1647856970000|2022-03-21 10:02:50|342.52|340.12|342.52|340.12|342.52|340.12|342.52|340.12|0
1647856980000|2022-03-21 10:03:00|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1647856990000|2022-03-21 10:03:10|342.82|340.42|342.92|340.52|342.92|340.52|342.82|340.42|0
1647857000000|2022-03-21 10:03:20|342.72|340.32|342.92|340.52|342.92|340.52|342.72|340.32|0
1647857010000|2022-03-21 10:03:30|342.72|340.32|343.51|341.11|343.51|341.11|342.72|340.32|0
1647857020000|2022-03-21 10:03:40|343.71|341.31|344.11|341.71|344.11|341.71|343.62|341.22|0
1647857030000|2022-03-21 10:03:50|344.21|341.81|344.31|341.91|344.31|341.91|344.11|341.71|0
1647857040000|2022-03-21 10:04:00|343.31|340.91|343.71|341.31|343.71|341.31|343.12|340.72|0
1647857050000|2022-03-21 10:04:10|343.91|341.51|343.91|341.51|343.91|341.51|343.91|341.51|0
1647857060000|2022-03-21 10:04:20|343.71|341.31|343.31|340.91|343.71|341.31|343.31|340.91|0
1647857090000|2022-03-21 10:04:50|343.91|341.51|343.71|341.31|343.91|341.51|343.71|341.31|0
1647857100000|2022-03-21 10:05:00|343.62|341.22|343.62|341.22|343.71|341.31|343.62|341.22|0
1647857110000|2022-03-21 10:05:10|343.51|341.11|343.71|341.31|343.71|341.31|343.51|341.11|0
1647857120000|2022-03-21 10:05:20|343.51|341.11|343.31|340.91|343.51|341.11|343.31|340.91|0
1647857170000|2022-03-21 10:06:10|343.71|341.31|343.71|341.31|343.71|341.31|343.71|341.31|0
1647857180000|2022-03-21 10:06:20|343.91|341.51|343.91|341.51|344.11|341.71|343.91|341.51|0
1647857190000|2022-03-21 10:06:30|343.81|341.41|343.81|341.41|343.81|341.41|343.81|341.41|0
1647857200000|2022-03-21 10:06:40|343.91|341.51|343.71|341.31|343.91|341.51|343.71|341.31|0
1647857210000|2022-03-21 10:06:50|343.11|340.71|343.11|340.71|343.31|340.91|343.11|340.71|0
1647857220000|2022-03-21 10:07:00|343.02|340.62|343.11|340.71|343.11|340.71|343.02|340.62|0
1647857230000|2022-03-21 10:07:10|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1647857240000|2022-03-21 10:07:20|343.11|340.71|342.92|340.52|343.11|340.71|342.92|340.52|0
1647857250000|2022-03-21 10:07:30|343.11|340.71|343.11|340.71|343.11|340.71|343.02|340.62|0
1647857260000|2022-03-21 10:07:40|342.92|340.52|342.92|340.52|343.11|340.71|342.92|340.52|0
1647857280000|2022-03-21 10:08:00|342.82|340.42|342.72|340.32|342.82|340.42|342.72|340.32|0
1647857290000|2022-03-21 10:08:10|342.52|340.12|342.92|340.52|342.92|340.52|342.52|340.12|0
1647857300000|2022-03-21 10:08:20|343.11|340.71|343.22|340.82|343.22|340.82|342.92|340.52|0
1647857310000|2022-03-21 10:08:30|343.31|340.91|343.11|340.71|343.31|340.91|343.11|340.71|0
1647857320000|2022-03-21 10:08:40|343.31|340.91|343.31|340.91|343.31|340.91|343.31|340.91|0
1647857330000|2022-03-21 10:08:50|343.22|340.82|343.11|340.71|343.22|340.82|343.11|340.71|0
1647857340000|2022-03-21 10:09:00|342.92|340.52|342.92|340.52|342.92|340.52|342.92|340.52|0
1647857350000|2022-03-21 10:09:10|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1647857360000|2022-03-21 10:09:20|342.92|340.52|342.72|340.32|342.92|340.52|342.72|340.32|0
1647857370000|2022-03-21 10:09:30|342.92|340.52|342.72|340.32|342.92|340.52|342.72|340.32|0
1647857380000|2022-03-21 10:09:40|342.92|340.52|342.82|340.42|342.92|340.52|342.82|340.42|0
1647857390000|2022-03-21 10:09:50|342.92|340.52|342.92|340.52|342.92|340.52|342.72|340.32|0
1647857400000|2022-03-21 10:10:00|343.11|340.71|342.92|340.52|343.11|340.71|342.72|340.32|0
1647857410000|2022-03-21 10:10:10|342.72|340.32|342.32|339.92|342.72|340.32|342.32|339.92|0
1647857420000|2022-03-21 10:10:20|342.12|339.72|342.52|340.12|342.52|340.12|342.12|339.72|0
1647857430000|2022-03-21 10:10:30|342.62|340.22|342.52|340.12|342.62|340.22|342.52|340.12|0
1647857450000|2022-03-21 10:10:50|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1647857470000|2022-03-21 10:11:10|342.52|340.12|342.32|339.92|342.52|340.12|342.32|339.92|0
1647857480000|2022-03-21 10:11:20|342.52|340.12|342.32|339.92|342.52|340.12|342.32|339.92|0
1647857490000|2022-03-21 10:11:30|342.42|340.02|342.52|340.12|342.52|340.12|342.32|339.92|0
1647857510000|2022-03-21 10:11:50|342.32|339.92|342.32|339.92|342.52|340.12|342.32|339.92|0
1647857520000|2022-03-21 10:12:00|342.52|340.12|342.52|340.12|342.52|340.12|342.42|340.02|0
1647857540000|2022-03-21 10:12:20|342.72|340.32|342.72|340.32|342.82|340.42|342.72|340.32|0
1647857560000|2022-03-21 10:12:40|342.62|340.22|342.72|340.32|342.72|340.32|342.62|340.22|0
1647857570000|2022-03-21 10:12:50|342.52|340.12|342.72|340.32|342.72|340.32|342.52|340.12|0
1647857580000|2022-03-21 10:13:00|343.11|340.71|343.02|340.62|343.41|341.01|343.02|340.62|0
1647857590000|2022-03-21 10:13:10|342.91|340.51|342.91|340.51|343.02|340.62|342.91|340.51|0
1647857600000|2022-03-21 10:13:20|342.52|340.12|342.32|339.92|342.52|340.12|342.32|339.92|0
1647857610000|2022-03-21 10:13:30|342.22|339.82|342.22|339.82|342.32|339.92|342.22|339.82|0
1647857620000|2022-03-21 10:13:40|342.12|339.72|342.12|339.72|342.22|339.82|342.12|339.72|0
1647857630000|2022-03-21 10:13:50|342.22|339.82|342.12|339.72|342.22|339.82|342.12|339.72|0
1647857640000|2022-03-21 10:14:00|342.22|339.82|341.92|339.52|342.22|339.82|341.92|339.52|0
1647857650000|2022-03-21 10:14:10|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1647857660000|2022-03-21 10:14:20|341.92|339.52|341.72|339.32|341.92|339.52|341.72|339.32|0
1647857670000|2022-03-21 10:14:30|341.53|339.13|341.53|339.13|341.53|339.13|341.53|339.13|0
1647857690000|2022-03-21 10:14:50|341.72|339.32|342.02|339.62|342.02|339.62|341.72|339.32|0
1647857700000|2022-03-21 10:15:00|341.92|339.52|342.71|340.31|342.82|340.42|341.92|339.52|0
1647857710000|2022-03-21 10:15:10|342.32|339.92|342.32|339.92|342.62|340.22|342.32|339.92|0
1647857720000|2022-03-21 10:15:20|342.12|339.72|341.92|339.52|342.12|339.72|341.92|339.52|0
1647857730000|2022-03-21 10:15:30|342.32|339.92|342.52|340.12|342.52|340.12|342.32|339.92|0
1647857740000|2022-03-21 10:15:40|342.42|340.02|342.42|340.02|342.42|340.02|342.42|340.02|0
1647857750000|2022-03-21 10:15:50|342.32|339.92|342.32|339.92|342.32|339.92|342.32|339.92|0
1647857760000|2022-03-21 10:16:00|342.52|340.12|342.71|340.31|342.71|340.31|342.52|340.12|0
1647857770000|2022-03-21 10:16:10|342.52|340.12|342.91|340.51|342.91|340.51|342.52|340.12|0
1647857780000|2022-03-21 10:16:20|343.11|340.71|342.91|340.51|343.11|340.71|342.91|340.51|0
1647857790000|2022-03-21 10:16:30|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1647857800000|2022-03-21 10:16:40|343.51|341.11|343.81|341.41|343.81|341.41|343.51|341.11|0
1647857810000|2022-03-21 10:16:50|343.71|341.31|343.71|341.31|343.71|341.31|343.71|341.31|0
1647857820000|2022-03-21 10:17:00|343.91|341.51|343.91|341.51|343.91|341.51|343.91|341.51|0
1647857830000|2022-03-21 10:17:10|343.81|341.41|343.71|341.31|343.81|341.41|343.71|341.31|0
1647857840000|2022-03-21 10:17:20|343.9|341.5|343.61|341.21|343.9|341.5|343.61|341.21|0
1647857850000|2022-03-21 10:17:30|343.71|341.31|343.71|341.31|343.71|341.31|343.71|341.31|0
1647857860000|2022-03-21 10:17:40|343.61|341.21|343.61|341.21|343.71|341.31|343.51|341.11|0
1647857870000|2022-03-21 10:17:50|343.51|341.11|343.51|341.11|343.51|341.11|343.51|341.11|0
1647857880000|2022-03-21 10:18:00|343.41|341.01|343.41|341.01|343.51|341.11|343.41|341.01|0
1647857890000|2022-03-21 10:18:10|343.51|341.11|342.91|340.51|343.51|341.11|342.91|340.51|0
1647857900000|2022-03-21 10:18:20|343.11|340.71|343.02|340.62|343.11|340.71|343.02|340.62|0
1647857910000|2022-03-21 10:18:30|342.91|340.51|343.31|340.91|343.31|340.91|342.91|340.51|0
1647857920000|2022-03-21 10:18:40|343.21|340.81|343.11|340.71|343.21|340.81|343.11|340.71|0
1647857930000|2022-03-21 10:18:50|343.21|340.81|343.31|340.91|343.31|340.91|343.21|340.81|0
1647857940000|2022-03-21 10:19:00|343.51|341.11|343.9|341.5|343.9|341.5|343.41|341.01|0
1647857950000|2022-03-21 10:19:10|344.1|341.7|344.1|341.7|344.1|341.7|344.1|341.7|0
1647857960000|2022-03-21 10:19:20|344.01|341.61|343.71|341.31|344.21|341.81|343.71|341.31|0
1647857970000|2022-03-21 10:19:30|343.9|341.5|343.81|341.41|343.9|341.5|343.71|341.31|0
1647857980000|2022-03-21 10:19:40|343.71|341.31|343.81|341.41|343.81|341.41|343.71|341.31|0
1647857990000|2022-03-21 10:19:50|343.9|341.5|343.9|341.5|343.9|341.5|343.9|341.5|0
1647858000000|2022-03-21 10:20:00|344.01|341.61|343.9|341.5|344.01|341.61|343.9|341.5|0
1647858010000|2022-03-21 10:20:10|344.01|341.61|344.01|341.61|344.01|341.61|344.01|341.61|0
1647858020000|2022-03-21 10:20:20|344.1|341.7|343.71|341.31|344.1|341.7|343.71|341.31|0
1647858030000|2022-03-21 10:20:30|343.61|341.21|343.61|341.21|343.61|341.21|343.61|341.21|0
1647858040000|2022-03-21 10:20:40|343.41|341.01|343.01|340.61|343.41|341.01|343.01|340.61|0
1647858050000|2022-03-21 10:20:50|343.11|340.71|343.11|340.71|343.11|340.71|343.01|340.61|0
1647858060000|2022-03-21 10:21:00|343.01|340.61|343.11|340.71|343.11|340.71|343.01|340.61|0
1647858070000|2022-03-21 10:21:10|343.01|340.61|342.91|340.51|343.01|340.61|342.91|340.51|0
1647858080000|2022-03-21 10:21:20|342.71|340.31|342.71|340.31|342.82|340.42|342.71|340.31|0
1647858100000|2022-03-21 10:21:40|343.11|340.71|342.91|340.51|343.11|340.71|342.91|340.51|0
1647858110000|2022-03-21 10:21:50|343.01|340.61|343.21|340.81|343.21|340.81|342.91|340.51|0
1647858120000|2022-03-21 10:22:00|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1647858130000|2022-03-21 10:22:10|343.01|340.61|343.01|340.61|343.01|340.61|343.01|340.61|0
1647858140000|2022-03-21 10:22:20|342.91|340.51|343.51|341.11|343.51|341.11|342.91|340.51|0
1647858150000|2022-03-21 10:22:30|343.41|341.01|343.7|341.3|343.7|341.3|343.41|341.01|0
1647858160000|2022-03-21 10:22:40|343.9|341.5|344.1|341.7|344.1|341.7|343.7|341.3|0
1647858170000|2022-03-21 10:22:50|344.01|341.61|344.3|341.9|344.3|341.9|344.01|341.61|0
1647858180000|2022-03-21 10:23:00|344.1|341.7|344.1|341.7|344.1|341.7|344.1|341.7|0
1647858190000|2022-03-21 10:23:10|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1647858210000|2022-03-21 10:23:30|344.4|342|344.3|341.9|344.4|342|344.3|341.9|0
1647858220000|2022-03-21 10:23:40|344.5|342.1|344.7|342.3|344.7|342.3|344.5|342.1|0
1647858230000|2022-03-21 10:23:50|344.5|342.1|344.9|342.5|344.9|342.5|344.5|342.1|0
1647858240000|2022-03-21 10:24:00|344.7|342.3|344.5|342.1|344.7|342.3|344.5|342.1|0
1647858250000|2022-03-21 10:24:10|344.6|342.2|344.5|342.1|344.6|342.2|344.5|342.1|0
1647858260000|2022-03-21 10:24:20|344.6|342.2|344.8|342.4|344.8|342.4|344.6|342.2|0
1647858270000|2022-03-21 10:24:30|344.7|342.3|344.9|342.5|344.9|342.5|344.7|342.3|0
1647858280000|2022-03-21 10:24:40|345|342.6|345.1|342.7|345.1|342.7|345|342.6|0
1647858290000|2022-03-21 10:24:50|345.29|342.89|345.49|343.09|345.49|343.09|345.29|342.89|0
1647858300000|2022-03-21 10:25:00|345.29|342.89|345.09|342.69|345.29|342.89|345.09|342.69|0
1647858310000|2022-03-21 10:25:10|344.9|342.5|344.8|342.4|344.9|342.5|344.8|342.4|0
1647858320000|2022-03-21 10:25:20|344.9|342.5|345.09|342.69|345.09|342.69|344.9|342.5|0
1647858330000|2022-03-21 10:25:30|344.8|342.4|344.9|342.5|344.9|342.5|344.7|342.3|0
1647858340000|2022-03-21 10:25:40|344.7|342.3|344.5|342.1|344.8|342.4|344.5|342.1|0
1647858350000|2022-03-21 10:25:50|344.6|342.2|344.6|342.2|344.7|342.3|344.6|342.2|0
1647858360000|2022-03-21 10:26:00|344.7|342.3|344.4|342|344.7|342.3|344.3|341.9|0
1647858370000|2022-03-21 10:26:10|344.5|342.1|344.7|342.3|344.7|342.3|344.5|342.1|0
1647858380000|2022-03-21 10:26:20|344.8|342.4|344.8|342.4|344.8|342.4|344.8|342.4|0
1647858390000|2022-03-21 10:26:30|344.9|342.5|344.7|342.3|344.9|342.5|344.6|342.2|0
1647858400000|2022-03-21 10:26:40|344.6|342.2|344.6|342.2|344.6|342.2|344.5|342.1|0
1647858410000|2022-03-21 10:26:50|344.4|342|344.6|342.2|344.6|342.2|344.4|342|0
1647858420000|2022-03-21 10:27:00|344.8|342.4|344.7|342.3|344.9|342.5|344.7|342.3|0
1647858430000|2022-03-21 10:27:10|344.6|342.2|344.7|342.3|344.7|342.3|344.6|342.2|0
1647858440000|2022-03-21 10:27:20|344.5|342.1|344.9|342.5|344.9|342.5|344.5|342.1|0
1647858450000|2022-03-21 10:27:30|344.7|342.3|344.7|342.3|344.7|342.3|344.7|342.3|0
1647858460000|2022-03-21 10:27:40|344.8|342.4|344.9|342.5|344.9|342.5|344.8|342.4|0
1647858470000|2022-03-21 10:27:50|345.09|342.69|345|342.6|345.2|342.8|345|342.6|0
1647858480000|2022-03-21 10:28:00|345.09|342.69|345|342.6|345.09|342.69|345|342.6|0
1647858490000|2022-03-21 10:28:10|345.12|342.72|343.98|341.58|345.12|342.72|343.89|341.49|0
1647858500000|2022-03-21 10:28:20|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1647858510000|2022-03-21 10:28:30|344.4|342|344.7|342.3|344.8|342.4|344.4|342|0
1647858520000|2022-03-21 10:28:40|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1647858530000|2022-03-21 10:28:50|344.2|341.8|344.2|341.8|344.3|341.9|344.2|341.8|0
1647858540000|2022-03-21 10:29:00|345.2|342.8|345.4|343|345.6|343.2|345.2|342.8|0
1647858560000|2022-03-21 10:29:20|345.5|343.1|345.4|343|345.5|343.1|345.4|343|0
1647858570000|2022-03-21 10:29:30|345.3|342.9|345.4|343|345.4|343|345.2|342.8|0
1647858580000|2022-03-21 10:29:40|345.2|342.8|345.2|342.8|345.2|342.8|345.2|342.8|0
1647858590000|2022-03-21 10:29:50|345.3|342.9|345.2|342.8|345.3|342.9|345.2|342.8|0
1647858600000|2022-03-21 10:30:00|345.3|342.9|345.3|342.9|345.3|342.9|345.3|342.9|0
1647858610000|2022-03-21 10:30:10|345.4|343|345.2|342.8|345.4|343|345.2|342.8|0
1647858630000|2022-03-21 10:30:30|345.1|342.7|345|342.6|345.1|342.7|345|342.6|0
1647858640000|2022-03-21 10:30:40|345.1|342.7|345|342.6|345.1|342.7|345|342.6|0
1647858650000|2022-03-21 10:30:50|345.2|342.8|345.1|342.7|345.4|343|345|342.6|0
1647858660000|2022-03-21 10:31:00|345.2|342.8|345.1|342.7|345.2|342.8|345.1|342.7|0
1647858670000|2022-03-21 10:31:10|345|342.6|344.9|342.5|345|342.6|344.9|342.5|0
1647858680000|2022-03-21 10:31:20|344.8|342.4|345|342.6|345|342.6|344.8|342.4|0
1647858690000|2022-03-21 10:31:30|344.8|342.4|344.9|342.5|344.9|342.5|344.8|342.4|0
1647858700000|2022-03-21 10:31:40|344.8|342.4|345|342.6|345|342.6|344.8|342.4|0
1647858710000|2022-03-21 10:31:50|344.9|342.5|344.4|342|345|342.6|344.4|342|0
1647858720000|2022-03-21 10:32:00|344.6|342.2|344.8|342.4|344.8|342.4|344.6|342.2|0
1647858740000|2022-03-21 10:32:20|345|342.6|345|342.6|345|342.6|345|342.6|0
1647858760000|2022-03-21 10:32:40|344.9|342.5|345|342.6|345|342.6|344.9|342.5|0
1647858770000|2022-03-21 10:32:50|345.2|342.8|345.3|342.9|345.3|342.9|345.2|342.8|0
1647858780000|2022-03-21 10:33:00|345.4|343|345.4|343|345.5|343.1|345.4|343|0
1647858790000|2022-03-21 10:33:10|345.6|343.2|345.4|343|345.6|343.2|345.4|343|0
1647858810000|2022-03-21 10:33:30|345.6|343.2|345.2|342.8|345.6|343.2|345.2|342.8|0
1647858820000|2022-03-21 10:33:40|345|342.6|345.2|342.8|345.2|342.8|345|342.6|0
1647858830000|2022-03-21 10:33:50|345.3|342.9|345.2|342.8|345.3|342.9|345.2|342.8|0
1647858850000|2022-03-21 10:34:10|345.4|343|345.4|343|345.4|343|345.4|343|0
1647858860000|2022-03-21 10:34:20|345.5|343.1|345.79|343.39|345.79|343.39|345.5|343.1|0
1647858870000|2022-03-21 10:34:30|345.99|343.59|346.19|343.79|346.19|343.79|345.99|343.59|0
1647858880000|2022-03-21 10:34:40|346.39|343.99|346.19|343.79|346.39|343.99|346.19|343.79|0
1647858900000|2022-03-21 10:35:00|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1647858910000|2022-03-21 10:35:10|346.5|344.1|346.59|344.19|346.59|344.19|346.39|343.99|0
1647858930000|2022-03-21 10:35:30|346.39|343.99|346.59|344.19|346.59|344.19|346.39|343.99|0
1647858940000|2022-03-21 10:35:40|346.5|344.1|346.39|343.99|346.59|344.19|346.39|343.99|0
1647858960000|2022-03-21 10:36:00|346.5|344.1|346.59|344.19|346.59|344.19|346.5|344.1|0
1647858970000|2022-03-21 10:36:10|346.39|343.99|345.99|343.59|346.39|343.99|345.99|343.59|0
1647858980000|2022-03-21 10:36:20|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1647858990000|2022-03-21 10:36:30|346.19|343.79|346.1|343.7|346.19|343.79|345.99|343.59|0
1647859000000|2022-03-21 10:36:40|345.99|343.59|346.39|343.99|346.39|343.99|345.99|343.59|0
1647859010000|2022-03-21 10:36:50|346.5|344.1|346.39|343.99|346.5|344.1|346.39|343.99|0
1647859020000|2022-03-21 10:37:00|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1647859030000|2022-03-21 10:37:10|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1647859040000|2022-03-21 10:37:20|345.99|343.59|346.1|343.7|346.1|343.7|345.99|343.59|0
1647859050000|2022-03-21 10:37:30|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1647859060000|2022-03-21 10:37:40|346.1|343.7|345.99|343.59|346.1|343.7|345.99|343.59|0
1647859070000|2022-03-21 10:37:50|345.9|343.5|345.99|343.59|345.99|343.59|345.9|343.5|0
1647859080000|2022-03-21 10:38:00|345.79|343.39|345.9|343.5|345.99|343.59|345.79|343.39|0
1647859090000|2022-03-21 10:38:10|345.99|343.59|345.9|343.5|345.99|343.59|345.9|343.5|0
1647859100000|2022-03-21 10:38:20|345.79|343.39|345.59|343.19|345.79|343.39|345.59|343.19|0
1647859110000|2022-03-21 10:38:30|345.79|343.39|345.79|343.39|345.79|343.39|345.79|343.39|0
1647859130000|2022-03-21 10:38:50|345.7|343.3|345.7|343.3|345.79|343.39|345.7|343.3|0
1647859140000|2022-03-21 10:39:00|345.59|343.19|345.5|343.1|345.59|343.19|345.5|343.1|0
1647859150000|2022-03-21 10:39:10|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1647859160000|2022-03-21 10:39:20|345.39|342.99|345.59|343.19|345.59|343.19|345.39|342.99|0
1647859170000|2022-03-21 10:39:30|345.7|343.3|346.39|343.99|346.39|343.99|345.7|343.3|0
1647859180000|2022-03-21 10:39:40|346.3|343.9|346.39|343.99|346.39|343.99|346.19|343.79|0
1647859190000|2022-03-21 10:39:50|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1647859200000|2022-03-21 10:40:00|346.1|343.7|346.1|343.7|346.1|343.7|346.1|343.7|0
1647859210000|2022-03-21 10:40:10|346.19|343.79|346.1|343.7|346.19|343.79|345.99|343.59|0
1647859220000|2022-03-21 10:40:20|345.99|343.59|346.19|343.79|346.19|343.79|345.99|343.59|0
1647859230000|2022-03-21 10:40:30|346.3|343.9|346.39|343.99|346.39|343.99|346.19|343.79|0
1647859240000|2022-03-21 10:40:40|346.19|343.79|346.39|343.99|346.39|343.99|346.19|343.79|0
1647859250000|2022-03-21 10:40:50|346.59|344.19|346.59|344.19|346.69|344.29|346.59|344.19|0
1647859260000|2022-03-21 10:41:00|346.39|343.99|345.9|343.5|346.39|343.99|345.9|343.5|0
1647859270000|2022-03-21 10:41:10|345.99|343.59|345.59|343.19|345.99|343.59|345.59|343.19|0
1647859280000|2022-03-21 10:41:20|345.7|343.3|345.5|343.1|345.7|343.3|345.5|343.1|0
1647859290000|2022-03-21 10:41:30|345.59|343.19|345.59|343.19|345.59|343.19|345.59|343.19|0
1647859300000|2022-03-21 10:41:40|345.7|343.3|345.79|343.39|345.79|343.39|345.7|343.3|0
1647859310000|2022-03-21 10:41:50|345.7|343.3|345.7|343.3|345.79|343.39|345.7|343.3|0
1647859320000|2022-03-21 10:42:00|345.59|343.19|345.39|342.99|345.59|343.19|345.39|342.99|0
1647859330000|2022-03-21 10:42:10|345.19|342.79|345.19|342.79|345.39|342.99|345.19|342.79|0
1647859350000|2022-03-21 10:42:30|344.99|342.59|344.79|342.39|344.99|342.59|344.79|342.39|0
1647859360000|2022-03-21 10:42:40|344.59|342.19|344.5|342.1|344.59|342.19|344.5|342.1|0
1647859370000|2022-03-21 10:42:50|344.4|342|344.7|342.3|344.7|342.3|344.39|341.99|0
1647859380000|2022-03-21 10:43:00|344.79|342.39|344.39|341.99|344.79|342.39|344.39|341.99|0
1647859400000|2022-03-21 10:43:20|343.99|341.59|343.99|341.59|343.99|341.59|343.9|341.5|0
1647859410000|2022-03-21 10:43:30|343.8|341.4|344.3|341.9|344.3|341.9|343.8|341.4|0
1647859420000|2022-03-21 10:43:40|344.2|341.8|344.1|341.7|344.2|341.8|344.1|341.7|0
1647859430000|2022-03-21 10:43:50|344.2|341.8|344.2|341.8|344.2|341.8|344.1|341.7|0
1647859440000|2022-03-21 10:44:00|344.1|341.7|344.1|341.7|344.1|341.7|344.1|341.7|0
1647859450000|2022-03-21 10:44:10|344.2|341.8|344.2|341.8|344.2|341.8|344.2|341.8|0
1647859460000|2022-03-21 10:44:20|344|341.6|344|341.6|344|341.6|344|341.6|0
1647859470000|2022-03-21 10:44:30|344.1|341.7|344.2|341.8|344.2|341.8|344.1|341.7|0
1647859480000|2022-03-21 10:44:40|344.3|341.9|344.2|341.8|344.3|341.9|344.2|341.8|0
1647859490000|2022-03-21 10:44:50|344.1|341.7|344.19|341.79|344.3|341.9|344.1|341.7|0
1647859500000|2022-03-21 10:45:00|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1647859510000|2022-03-21 10:45:10|344.19|341.79|344.39|341.99|344.39|341.99|344.19|341.79|0
1647859520000|2022-03-21 10:45:20|344.3|341.9|344.19|341.79|344.3|341.9|344.19|341.79|0
1647859530000|2022-03-21 10:45:30|344|341.6|344.19|341.79|344.19|341.79|344|341.6|0
1647859540000|2022-03-21 10:45:40|344|341.6|344|341.6|344|341.6|344|341.6|0
1647859570000|2022-03-21 10:46:10|343.9|341.5|344.19|341.79|344.19|341.79|343.9|341.5|0
1647859600000|2022-03-21 10:46:40|344.1|341.7|344|341.6|344.1|341.7|344|341.6|0
1647859610000|2022-03-21 10:46:50|344.1|341.7|343.99|341.59|344.1|341.7|343.9|341.5|0
1647859620000|2022-03-21 10:47:00|344.19|341.79|344.1|341.7|344.19|341.79|344.1|341.7|0
1647859630000|2022-03-21 10:47:10|344.19|341.79|344.3|341.9|344.3|341.9|344.19|341.79|0
1647859640000|2022-03-21 10:47:20|344.19|341.79|344.19|341.79|344.19|341.79|344.19|341.79|0
1647859660000|2022-03-21 10:47:40|344.1|341.7|344.19|341.79|344.19|341.79|343.99|341.59|0
1647859670000|2022-03-21 10:47:50|343.8|341.4|343.8|341.4|343.8|341.4|343.8|341.4|0
1647859680000|2022-03-21 10:48:00|344.1|341.7|344.1|341.7|344.1|341.7|344.1|341.7|0
1647859690000|2022-03-21 10:48:10|344.19|341.79|344.59|342.19|344.59|342.19|344.19|341.79|0
1647859700000|2022-03-21 10:48:20|344.79|342.39|344.79|342.39|344.79|342.39|344.79|342.39|0
1647859720000|2022-03-21 10:48:40|344.59|342.19|344.79|342.39|344.79|342.39|344.59|342.19|0
1647859730000|2022-03-21 10:48:50|344.99|342.59|345.19|342.79|345.19|342.79|344.99|342.59|0
1647859740000|2022-03-21 10:49:00|344.99|342.59|344.79|342.39|344.99|342.59|344.79|342.39|0
1647859750000|2022-03-21 10:49:10|344.59|342.19|344.79|342.39|344.79|342.39|344.59|342.19|0
1647859770000|2022-03-21 10:49:30|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1647859790000|2022-03-21 10:49:50|345.19|342.79|344.99|342.59|345.19|342.79|344.99|342.59|0
1647859810000|2022-03-21 10:50:10|344.79|342.39|344.79|342.39|344.79|342.39|344.79|342.39|0
1647859820000|2022-03-21 10:50:20|344.99|342.59|345.39|342.99|345.39|342.99|344.99|342.59|0
1647859830000|2022-03-21 10:50:30|345.19|342.79|345.39|342.99|345.39|342.99|345.19|342.79|0
1647859840000|2022-03-21 10:50:40|345.19|342.79|345.19|342.79|345.19|342.79|344.99|342.59|0
1647859850000|2022-03-21 10:50:50|345.09|342.69|345.29|342.89|345.29|342.89|345.09|342.69|0
1647859860000|2022-03-21 10:51:00|345.19|342.79|345.09|342.69|345.19|342.79|345.09|342.69|0
1647859870000|2022-03-21 10:51:10|344.99|342.59|345.09|342.69|345.09|342.69|344.99|342.59|0
1647859880000|2022-03-21 10:51:20|344.99|342.59|345.09|342.69|345.09|342.69|344.79|342.39|0
1647859890000|2022-03-21 10:51:30|345.29|342.89|345.29|342.89|345.39|342.99|345.29|342.89|0
1647859900000|2022-03-21 10:51:40|345.59|343.19|346.19|343.79|346.19|343.79|345.59|343.19|0
1647859910000|2022-03-21 10:51:50|346.39|343.99|345.99|343.59|346.39|343.99|345.89|343.49|0
1647859920000|2022-03-21 10:52:00|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1647859930000|2022-03-21 10:52:10|346.09|343.69|345.89|343.49|346.09|343.69|345.89|343.49|0
1647859940000|2022-03-21 10:52:20|345.79|343.39|345.59|343.19|345.79|343.39|345.59|343.19|0
1647859950000|2022-03-21 10:52:30|345.69|343.29|345.29|342.89|345.69|343.29|345.29|342.89|0
1647859960000|2022-03-21 10:52:40|345.39|342.99|345.29|342.89|345.39|342.99|345.29|342.89|0
1647859970000|2022-03-21 10:52:50|345.19|342.79|345.19|342.79|345.19|342.79|345.19|342.79|0
1647859980000|2022-03-21 10:53:00|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1647859990000|2022-03-21 10:53:10|345.19|342.79|345.59|343.19|345.59|343.19|345.19|342.79|0
1647860000000|2022-03-21 10:53:20|345.49|343.09|345.49|343.09|345.49|343.09|345.49|343.09|0
1647860010000|2022-03-21 10:53:30|345.29|342.89|345.59|343.19|345.59|343.19|345.29|342.89|0
1647860020000|2022-03-21 10:53:40|345.49|343.09|345.59|343.19|345.59|343.19|345.49|343.09|0
1647860030000|2022-03-21 10:53:50|345.69|343.29|345.69|343.29|345.69|343.29|345.69|343.29|0
1647860040000|2022-03-21 10:54:00|345.79|343.39|345.79|343.39|345.89|343.49|345.79|343.39|0
1647860050000|2022-03-21 10:54:10|345.89|343.49|345.79|343.39|345.89|343.49|345.79|343.39|0
1647860060000|2022-03-21 10:54:20|345.89|343.49|345.79|343.39|345.89|343.49|345.79|343.39|0
1647860070000|2022-03-21 10:54:30|345.89|343.49|346.19|343.79|346.19|343.79|345.89|343.49|0
1647860080000|2022-03-21 10:54:40|346.09|343.69|345.89|343.49|346.09|343.69|345.89|343.49|0
1647860090000|2022-03-21 10:54:50|345.99|343.59|345.99|343.59|345.99|343.59|345.99|343.59|0
1647860100000|2022-03-21 10:55:00|345.79|343.39|345.69|343.29|345.79|343.39|345.69|343.29|0
1647860110000|2022-03-21 10:55:10|345.39|342.99|345.19|342.79|345.39|342.99|345.19|342.79|0
1647860120000|2022-03-21 10:55:20|345.39|342.99|345.19|342.79|345.39|342.99|345.19|342.79|0
1647860130000|2022-03-21 10:55:30|345.09|342.69|344.79|342.39|345.09|342.69|344.79|342.39|0
1647860140000|2022-03-21 10:55:40|344.69|342.29|344.59|342.19|344.69|342.29|344.59|342.19|0
1647860150000|2022-03-21 10:55:50|345.09|342.69|344.99|342.59|345.19|342.79|344.99|342.59|0
1647860160000|2022-03-21 10:56:00|344.89|342.49|344.99|342.59|344.99|342.59|344.89|342.49|0
1647860170000|2022-03-21 10:56:10|344.89|342.49|344.39|341.99|344.89|342.49|344.39|341.99|0
1647860180000|2022-03-21 10:56:20|344.29|341.89|344.29|341.89|344.39|341.99|344.19|341.79|0
1647860190000|2022-03-21 10:56:30|344.19|341.79|343.79|341.39|344.19|341.79|343.79|341.39|0
1647860200000|2022-03-21 10:56:40|343.59|341.19|343.5|341.1|343.59|341.19|343.5|341.1|0
1647860210000|2022-03-21 10:56:50|343.39|340.99|343.19|340.79|343.39|340.99|343.19|340.79|0
1647860220000|2022-03-21 10:57:00|343.3|340.9|343|340.6|343.3|340.9|343|340.6|0
1647860230000|2022-03-21 10:57:10|342.8|340.4|343|340.6|343|340.6|342.8|340.4|0
1647860240000|2022-03-21 10:57:20|343.19|340.79|343.19|340.79|343.19|340.79|343.1|340.7|0
1647860250000|2022-03-21 10:57:30|343|340.6|343|340.6|343|340.6|343|340.6|0
1647860270000|2022-03-21 10:57:50|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1647860280000|2022-03-21 10:58:00|343|340.6|343.39|340.99|343.39|340.99|343|340.6|0
1647860290000|2022-03-21 10:58:10|343.59|341.19|343.5|341.1|343.59|341.19|343.5|341.1|0
1647860300000|2022-03-21 10:58:20|343.59|341.19|343.99|341.59|343.99|341.59|343.59|341.19|0
1647860310000|2022-03-21 10:58:30|344.19|341.79|343.19|340.79|344.19|341.79|343.19|340.79|0
1647860320000|2022-03-21 10:58:40|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1647860330000|2022-03-21 10:58:50|343|340.6|343|340.6|343.1|340.7|343|340.6|0
1647860340000|2022-03-21 10:59:00|342.8|340.4|342.8|340.4|342.8|340.4|342.8|340.4|0
1647860350000|2022-03-21 10:59:10|342.6|340.2|342.5|340.1|342.6|340.2|342.5|340.1|0
1647860360000|2022-03-21 10:59:20|342.6|340.2|342.4|340|342.6|340.2|342.4|340|0
1647860370000|2022-03-21 10:59:30|342.6|340.2|342.4|340|342.6|340.2|342.4|340|0
1647860380000|2022-03-21 10:59:40|342.6|340.2|342.6|340.2|342.6|340.2|342.6|340.2|0
1647860400000|2022-03-21 11:00:00|342.8|340.4|342.6|340.2|342.8|340.4|342.6|340.2|0
1647860410000|2022-03-21 11:00:10|342.8|340.4|342.8|340.4|342.8|340.4|342.8|340.4|0
1647860420000|2022-03-21 11:00:20|342.6|340.2|342.6|340.2|342.6|340.2|342.6|340.2|0
1647860430000|2022-03-21 11:00:30|342.4|340|342.2|339.8|342.4|340|342.2|339.8|0
1647860440000|2022-03-21 11:00:40|342.1|339.7|342.2|339.8|342.2|339.8|341.8|339.4|0
1647860450000|2022-03-21 11:00:50|342|339.6|342.2|339.8|342.2|339.8|342|339.6|0
1647860460000|2022-03-21 11:01:00|342.1|339.7|342|339.6|342.1|339.7|342|339.6|0
1647860470000|2022-03-21 11:01:10|342.1|339.7|342.2|339.8|342.2|339.8|342.1|339.7|0
1647860480000|2022-03-21 11:01:20|342.1|339.7|342.2|339.8|342.2|339.8|342|339.6|0
1647860500000|2022-03-21 11:01:40|342|339.6|341.21|338.81|342|339.6|341.21|338.81|0
1647860510000|2022-03-21 11:01:50|341.4|339|341.21|338.81|341.4|339|341.21|338.81|0
1647860520000|2022-03-21 11:02:00|341.4|339|341.4|339|341.6|339.2|341.4|339|0
1647860530000|2022-03-21 11:02:10|341.21|338.81|341.21|338.81|341.21|338.81|341.21|338.81|0
1647860540000|2022-03-21 11:02:20|341.8|339.4|341.8|339.4|342|339.6|341.8|339.4|0
1647860550000|2022-03-21 11:02:30|341.6|339.2|341.6|339.2|341.6|339.2|341.6|339.2|0
1647860560000|2022-03-21 11:02:40|341.4|339|341.6|339.2|341.6|339.2|341.4|339|0
1647860570000|2022-03-21 11:02:50|341.8|339.4|342.2|339.8|342.2|339.8|341.8|339.4|0
1647860580000|2022-03-21 11:03:00|342.4|340|342.9|340.5|342.9|340.5|342.2|339.8|0
1647860590000|2022-03-21 11:03:10|342.79|340.39|342.99|340.59|342.99|340.59|342.79|340.39|0
1647860600000|2022-03-21 11:03:20|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1647860610000|2022-03-21 11:03:30|342.99|340.59|342.79|340.39|342.99|340.59|342.79|340.39|0
1647860620000|2022-03-21 11:03:40|342.6|340.2|342.6|340.2|342.6|340.2|342.6|340.2|0
1647860630000|2022-03-21 11:03:50|341.9|339.5|341.21|338.81|341.9|339.5|341.21|338.81|0
1647860640000|2022-03-21 11:04:00|341.11|338.71|341.01|338.61|341.11|338.71|341.01|338.61|0
1647860650000|2022-03-21 11:04:10|341.21|338.81|340.61|338.21|341.21|338.81|340.61|338.21|0
1647860660000|2022-03-21 11:04:20|340.41|338.01|340.21|337.81|340.41|338.01|340.21|337.81|0
1647860670000|2022-03-21 11:04:30|340.02|337.62|340.21|337.81|340.21|337.81|340.02|337.62|0
1647860680000|2022-03-21 11:04:40|340.61|338.21|340.61|338.21|340.61|338.21|340.61|338.21|0
1647860690000|2022-03-21 11:04:50|340.51|338.11|340.21|337.81|340.51|338.11|340.21|337.81|0
1647860700000|2022-03-21 11:05:00|340.12|337.72|340.02|337.62|340.12|337.72|340.02|337.62|0
1647860710000|2022-03-21 11:05:10|339.92|337.52|339.82|337.42|339.92|337.52|339.82|337.42|0
1647860720000|2022-03-21 11:05:20|339.22|336.82|339.42|337.02|339.42|337.02|339.22|336.82|0
1647860750000|2022-03-21 11:05:50|339.13|336.73|339.13|336.73|339.22|336.82|339.13|336.73|0
1647860760000|2022-03-21 11:06:00|339.22|336.82|339.02|336.62|339.22|336.82|339.02|336.62|0
1647860770000|2022-03-21 11:06:10|338.04|335.64|338.04|335.64|338.04|335.64|337.84|335.44|0
1647860780000|2022-03-21 11:06:20|337.64|335.24|337.64|335.24|337.84|335.44|337.64|335.24|0
1647860790000|2022-03-21 11:06:30|337.05|334.65|337.44|335.04|337.44|335.04|337.05|334.65|0
1647860800000|2022-03-21 11:06:40|337.35|334.95|337.84|335.44|337.84|335.44|337.35|334.95|0
1647860810000|2022-03-21 11:06:50|337.64|335.24|337.94|335.54|338.04|335.64|337.64|335.24|0
1647860820000|2022-03-21 11:07:00|337.84|335.44|338.04|335.64|338.04|335.64|337.84|335.44|0
1647860830000|2022-03-21 11:07:10|338.23|335.83|338.43|336.03|338.43|336.03|338.23|335.83|0
1647860840000|2022-03-21 11:07:20|338.63|336.23|338.83|336.43|338.83|336.43|338.63|336.23|0
1647860850000|2022-03-21 11:07:30|338.63|336.23|339.02|336.62|339.22|336.82|338.63|336.23|0
1647860860000|2022-03-21 11:07:40|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1647860870000|2022-03-21 11:07:50|339.13|336.73|339.22|336.82|339.22|336.82|339.13|336.73|0
1647860890000|2022-03-21 11:08:10|339.32|336.92|339.42|337.02|339.42|337.02|339.22|336.82|0
1647860900000|2022-03-21 11:08:20|339.22|336.82|339.22|336.82|339.22|336.82|339.22|336.82|0
1647860910000|2022-03-21 11:08:30|339.42|337.02|339.62|337.22|339.62|337.22|339.42|337.02|0
1647860920000|2022-03-21 11:08:40|339.82|337.42|339.82|337.42|339.92|337.52|339.82|337.42|0
1647860930000|2022-03-21 11:08:50|339.62|337.22|339.42|337.02|339.62|337.22|339.42|337.02|0
1647860950000|2022-03-21 11:09:10|339.52|337.12|338.79|336.39|339.52|337.12|338.79|336.39|0
1647860960000|2022-03-21 11:09:20|338.99|336.59|339.74|337.34|339.74|337.34|338.99|336.59|0
1647860970000|2022-03-21 11:09:30|340.12|337.72|340.42|338.02|340.42|338.02|340.12|337.72|0
1647860980000|2022-03-21 11:09:40|340.32|337.92|340.42|338.02|340.42|338.02|340.32|337.92|0
1647860990000|2022-03-21 11:09:50|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1647861010000|2022-03-21 11:10:10|340.22|337.82|339.53|337.13|340.32|337.92|339.53|337.13|0
1647861020000|2022-03-21 11:10:20|339.33|336.93|339.53|337.13|339.63|337.23|339.33|336.93|0
1647861030000|2022-03-21 11:10:30|339.72|337.32|339.53|337.13|339.72|337.32|339.53|337.13|0
1647861040000|2022-03-21 11:10:40|339.63|337.23|339.72|337.32|339.72|337.32|339.63|337.23|0
1647861050000|2022-03-21 11:10:50|339.92|337.52|340.32|337.92|340.32|337.92|339.92|337.52|0
1647861070000|2022-03-21 11:11:10|340.12|337.72|339.72|337.32|340.12|337.72|339.72|337.32|0
1647861080000|2022-03-21 11:11:20|339.83|337.43|339.72|337.32|339.92|337.52|339.72|337.32|0
1647861090000|2022-03-21 11:11:30|339.53|337.13|339.63|337.23|339.63|337.23|339.53|337.13|0
1647861100000|2022-03-21 11:11:40|339.53|337.13|339.53|337.13|339.72|337.32|339.53|337.13|0
1647861110000|2022-03-21 11:11:50|339.33|336.93|339.53|337.13|339.53|337.13|339.33|336.93|0
1647861120000|2022-03-21 11:12:00|339.33|336.93|339.63|337.23|339.63|337.23|339.33|336.93|0
1647861130000|2022-03-21 11:12:10|339.53|337.13|339.63|337.23|339.72|337.32|339.53|337.13|0
1647861140000|2022-03-21 11:12:20|339.72|337.32|338.93|336.53|339.72|337.32|338.93|336.53|0
1647861150000|2022-03-21 11:12:30|338.54|336.14|338.34|335.94|338.54|336.14|338.34|335.94|0
1647861160000|2022-03-21 11:12:40|338.54|336.14|338.93|336.53|338.93|336.53|338.54|336.14|0
1647861170000|2022-03-21 11:12:50|339.04|336.64|339.13|336.73|339.33|336.93|339.04|336.64|0
1647861180000|2022-03-21 11:13:00|338.93|336.53|339.04|336.64|339.04|336.64|338.93|336.53|0
1647861190000|2022-03-21 11:13:10|339.13|336.73|338.84|336.44|339.13|336.73|338.84|336.44|0
1647861200000|2022-03-21 11:13:20|338.74|336.34|338.74|336.34|338.74|336.34|338.54|336.14|0
1647861210000|2022-03-21 11:13:30|338.93|336.53|338.54|336.14|338.93|336.53|338.54|336.14|0
1647861230000|2022-03-21 11:13:50|338.34|335.94|338.34|335.94|338.34|335.94|338.34|335.94|0
1647861240000|2022-03-21 11:14:00|338.54|336.14|338.54|336.14|338.54|336.14|338.54|336.14|0
1647861250000|2022-03-21 11:14:10|338.34|335.94|338.34|335.94|338.34|335.94|338.34|335.94|0
1647861260000|2022-03-21 11:14:20|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1647861270000|2022-03-21 11:14:30|338.34|335.94|338.34|335.94|338.34|335.94|338.34|335.94|0
1647861280000|2022-03-21 11:14:40|338.25|335.85|337.35|334.95|338.25|335.85|337.35|334.95|0
1647861290000|2022-03-21 11:14:50|337.55|335.15|337.46|335.06|337.55|335.15|337.46|335.06|0
1647861300000|2022-03-21 11:15:00|337.35|334.95|337.35|334.95|337.35|334.95|337.16|334.76|0
1647861310000|2022-03-21 11:15:10|337.55|335.15|337.55|335.15|337.55|335.15|337.55|335.15|0
1647861320000|2022-03-21 11:15:20|337.95|335.55|337.95|335.55|337.95|335.55|337.95|335.55|0
1647861330000|2022-03-21 11:15:30|338.14|335.74|338.14|335.74|338.14|335.74|338.14|335.74|0
1647861340000|2022-03-21 11:15:40|337.95|335.55|338.05|335.65|338.14|335.74|337.95|335.55|0
1647861350000|2022-03-21 11:15:50|338.14|335.74|338.14|335.74|338.14|335.74|338.05|335.65|0
1647861360000|2022-03-21 11:16:00|338.34|335.94|338.44|336.04|338.54|336.14|338.34|335.94|0
1647861370000|2022-03-21 11:16:10|338.54|336.14|338.73|336.33|338.84|336.44|338.54|336.14|0
1647861380000|2022-03-21 11:16:20|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1647861390000|2022-03-21 11:16:30|338.84|336.44|338.54|336.14|338.84|336.44|338.54|336.14|0
1647861410000|2022-03-21 11:16:50|338.34|335.94|337.75|335.35|338.34|335.94|337.75|335.35|0
1647861420000|2022-03-21 11:17:00|337.94|335.54|337.94|335.54|337.94|335.54|337.75|335.35|0
1647861430000|2022-03-21 11:17:10|337.85|335.45|337.55|335.15|337.85|335.45|337.55|335.15|0
1647861440000|2022-03-21 11:17:20|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1647861450000|2022-03-21 11:17:30|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1647861460000|2022-03-21 11:17:40|336.76|334.36|336.57|334.17|336.76|334.36|336.57|334.17|0
1647861470000|2022-03-21 11:17:50|336.37|333.97|336.57|334.17|336.57|334.17|336.37|333.97|0
1647861480000|2022-03-21 11:18:00|336.76|334.36|336.87|334.47|336.87|334.47|336.76|334.36|0
1647861490000|2022-03-21 11:18:10|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1647861500000|2022-03-21 11:18:20|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1647861510000|2022-03-21 11:18:30|336.17|333.77|336.37|333.97|336.37|333.97|336.17|333.77|0
1647861520000|2022-03-21 11:18:40|336.17|333.77|335.98|333.58|336.17|333.77|335.98|333.58|0
1647861530000|2022-03-21 11:18:50|336.17|333.77|336.17|333.77|336.37|333.97|336.17|333.77|0
1647861540000|2022-03-21 11:19:00|335.98|333.58|336.17|333.77|336.17|333.77|335.98|333.58|0
1647861550000|2022-03-21 11:19:10|336.08|333.68|335.98|333.58|336.08|333.68|335.78|333.38|0
1647861560000|2022-03-21 11:19:20|335.88|333.48|335.19|332.79|335.88|333.48|335.19|332.79|0
1647861570000|2022-03-21 11:19:30|335.39|332.99|335.19|332.79|335.39|332.99|335.19|332.79|0
1647861580000|2022-03-21 11:19:40|335.39|332.99|335.19|332.79|335.39|332.99|335.19|332.79|0
1647861590000|2022-03-21 11:19:50|334.8|332.4|334.21|331.81|334.8|332.4|334.21|331.81|0
1647861600000|2022-03-21 11:20:00|334.4|332|335.19|332.79|335.19|332.79|334.4|332|0
1647861610000|2022-03-21 11:20:10|335.58|333.18|335.78|333.38|335.78|333.38|335.58|333.18|0
1647861620000|2022-03-21 11:20:20|335.68|333.28|335.78|333.38|335.78|333.38|335.68|333.28|0
1647861630000|2022-03-21 11:20:30|335.58|333.18|335.39|332.99|335.58|333.18|335.39|332.99|0
1647861640000|2022-03-21 11:20:40|334.99|332.59|334.21|331.81|334.99|332.59|334.21|331.81|0
1647861650000|2022-03-21 11:20:50|334.01|331.61|333.82|331.42|334.21|331.81|333.82|331.42|0
1647861660000|2022-03-21 11:21:00|333.62|331.22|333.72|331.32|333.72|331.32|333.23|330.83|0
1647861670000|2022-03-21 11:21:10|333.62|331.22|334.01|331.61|334.01|331.61|333.62|331.22|0
1647861680000|2022-03-21 11:21:20|334.21|331.81|334.4|332|334.4|332|334.21|331.81|0
1647861690000|2022-03-21 11:21:30|334.6|332.2|334.99|332.59|335.19|332.79|334.6|332.2|0
1647861700000|2022-03-21 11:21:40|334.9|332.5|334.99|332.59|334.99|332.59|334.8|332.4|0
1647861710000|2022-03-21 11:21:50|335.29|332.89|336.47|334.07|336.56|334.16|335.29|332.89|0
1647861720000|2022-03-21 11:22:00|336.17|333.77|336.37|333.97|336.37|333.97|336.17|333.77|0
1647861730000|2022-03-21 11:22:10|336.17|333.77|336.17|333.77|336.17|333.77|336.08|333.68|0
1647861740000|2022-03-21 11:22:20|335.97|333.57|335.97|333.57|336.17|333.77|335.97|333.57|0
1647861750000|2022-03-21 11:22:30|336.08|333.68|336.37|333.97|336.37|333.97|335.97|333.57|0
1647861760000|2022-03-21 11:22:40|336.17|333.77|335.88|333.48|336.17|333.77|335.88|333.48|0
1647861770000|2022-03-21 11:22:50|335.58|333.18|335.38|332.98|335.58|333.18|335.38|332.98|0
1647861780000|2022-03-21 11:23:00|335.19|332.79|335.09|332.69|335.19|332.79|334.8|332.4|0
1647861790000|2022-03-21 11:23:10|334.6|332.2|334.8|332.4|334.8|332.4|334.6|332.2|0
1647861800000|2022-03-21 11:23:20|334.6|332.2|334.9|332.5|334.9|332.5|334.6|332.2|0
1647861810000|2022-03-21 11:23:30|334.6|332.2|334.8|332.4|334.8|332.4|334.6|332.2|0
1647861820000|2022-03-21 11:23:40|334.7|332.3|334.8|332.4|334.8|332.4|334.6|332.2|0
1647861830000|2022-03-21 11:23:50|335.38|332.98|335.38|332.98|335.58|333.18|335.38|332.98|0
1647861840000|2022-03-21 11:24:00|335.19|332.79|335.58|333.18|335.58|333.18|335.19|332.79|0
1647861850000|2022-03-21 11:24:10|335.78|333.38|335.38|332.98|335.78|333.38|335.38|332.98|0
1647861860000|2022-03-21 11:24:20|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1647861880000|2022-03-21 11:24:40|335.38|332.98|335.38|332.98|335.38|332.98|335.38|332.98|0
1647861890000|2022-03-21 11:24:50|335.29|332.89|334.99|332.59|335.29|332.89|334.99|332.59|0
1647861900000|2022-03-21 11:25:00|335.09|332.69|335.09|332.69|335.09|332.69|335.09|332.69|0
1647861910000|2022-03-21 11:25:10|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1647861920000|2022-03-21 11:25:20|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1647861930000|2022-03-21 11:25:30|335.19|332.79|335.29|332.89|335.29|332.89|335.19|332.79|0
1647861940000|2022-03-21 11:25:40|335.19|332.79|334.99|332.59|335.19|332.79|334.99|332.59|0
1647861950000|2022-03-21 11:25:50|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1647861960000|2022-03-21 11:26:00|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1647861970000|2022-03-21 11:26:10|334.6|332.2|334.6|332.2|334.6|332.2|334.6|332.2|0
1647861980000|2022-03-21 11:26:20|334.79|332.39|334.99|332.59|334.99|332.59|334.79|332.39|0
1647861990000|2022-03-21 11:26:30|335.09|332.69|334.99|332.59|335.09|332.69|334.9|332.5|0
1647862000000|2022-03-21 11:26:40|335.09|332.69|334.79|332.39|335.09|332.69|334.79|332.39|0
1647862010000|2022-03-21 11:26:50|334.9|332.5|334.99|332.59|334.99|332.59|334.9|332.5|0
1647862020000|2022-03-21 11:27:00|335.19|332.79|335.19|332.79|335.29|332.89|334.99|332.59|0
1647862030000|2022-03-21 11:27:10|335.38|332.98|335.38|332.98|335.38|332.98|335.38|332.98|0
1647862040000|2022-03-21 11:27:20|335.58|333.18|335.48|333.08|335.58|333.18|335.38|332.98|0
1647862050000|2022-03-21 11:27:30|335.38|332.98|335.38|332.98|335.48|333.08|335.38|332.98|0
1647862060000|2022-03-21 11:27:40|335.29|332.89|335.19|332.79|335.29|332.89|335.19|332.79|0
1647862070000|2022-03-21 11:27:50|335.29|332.89|335.29|332.89|335.48|333.08|335.29|332.89|0
1647862080000|2022-03-21 11:28:00|335.19|332.79|335.38|332.98|335.38|332.98|335.19|332.79|0
1647862090000|2022-03-21 11:28:10|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1647862110000|2022-03-21 11:28:30|335.68|333.28|335.38|332.98|335.68|333.28|335.38|332.98|0
1647862130000|2022-03-21 11:28:50|334.99|332.59|334.99|332.59|335.09|332.69|334.99|332.59|0
1647862150000|2022-03-21 11:29:10|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1647862160000|2022-03-21 11:29:20|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1647862170000|2022-03-21 11:29:30|335.38|332.98|335.38|332.98|335.38|332.98|335.38|332.98|0
1647862180000|2022-03-21 11:29:40|334.99|332.59|335.19|332.79|335.19|332.79|334.99|332.59|0
1647862190000|2022-03-21 11:29:50|335.29|332.89|335.19|332.79|335.29|332.89|335.19|332.79|0
1647862200000|2022-03-21 11:30:00|335.58|333.18|335.58|333.18|335.77|333.37|335.58|333.18|0
1647862210000|2022-03-21 11:30:10|335.48|333.08|335.38|332.98|335.48|333.08|335.38|332.98|0
1647862220000|2022-03-21 11:30:20|335.19|332.79|335.38|332.98|335.38|332.98|335.19|332.79|0
1647862230000|2022-03-21 11:30:30|335.77|333.37|335.58|333.18|335.77|333.37|335.58|333.18|0
1647862240000|2022-03-21 11:30:40|335.77|333.37|335.38|332.98|335.77|333.37|335.38|332.98|0
1647862250000|2022-03-21 11:30:50|335.58|333.18|335.18|332.78|335.58|333.18|335.18|332.78|0
1647862260000|2022-03-21 11:31:00|335.09|332.69|334.99|332.59|335.09|332.69|334.99|332.59|0
1647862270000|2022-03-21 11:31:10|335.09|332.69|335.09|332.69|335.18|332.78|334.99|332.59|0
1647862280000|2022-03-21 11:31:20|335.38|332.98|335.77|333.37|335.88|333.48|335.38|332.98|0
1647862290000|2022-03-21 11:31:30|335.58|333.18|335.48|333.08|335.58|333.18|335.38|332.98|0
1647862300000|2022-03-21 11:31:40|335.58|333.18|335.38|332.98|335.58|333.18|335.38|332.98|0
1647862310000|2022-03-21 11:31:50|335.88|333.48|335.77|333.37|335.97|333.57|335.77|333.37|0
1647862320000|2022-03-21 11:32:00|335.97|333.57|335.68|333.28|335.97|333.57|335.68|333.28|0
1647862330000|2022-03-21 11:32:10|335.58|333.18|335.38|332.98|335.58|333.18|335.38|332.98|0
1647862340000|2022-03-21 11:32:20|335.29|332.89|334.2|331.8|335.29|332.89|334.2|331.8|0
1647862350000|2022-03-21 11:32:30|334.5|332.1|334.79|332.39|334.79|332.39|334.5|332.1|0
1647862360000|2022-03-21 11:32:40|334.7|332.3|334.6|332.2|334.7|332.3|334.6|332.2|0
1647862370000|2022-03-21 11:32:50|334.4|332|334.2|331.8|334.4|332|334.2|331.8|0
1647862380000|2022-03-21 11:33:00|334.01|331.61|334.4|332|334.4|332|334.01|331.61|0
1647862400000|2022-03-21 11:33:20|334.2|331.8|334.4|332|334.4|332|334.2|331.8|0
1647862420000|2022-03-21 11:33:40|334.2|331.8|334.2|331.8|334.2|331.8|334.2|331.8|0
1647862430000|2022-03-21 11:33:50|334.3|331.9|334.4|332|334.4|332|334.2|331.8|0
1647862440000|2022-03-21 11:34:00|334.2|331.8|334.2|331.8|334.2|331.8|334.2|331.8|0
1647862450000|2022-03-21 11:34:10|334.3|331.9|334.4|332|334.4|332|334.2|331.8|0
1647862460000|2022-03-21 11:34:20|334.2|331.8|334.01|331.61|334.2|331.8|334.01|331.61|0
1647862470000|2022-03-21 11:34:30|334.2|331.8|334.4|332|334.4|332|334.2|331.8|0
1647862480000|2022-03-21 11:34:40|334.2|331.8|334.2|331.8|334.4|332|334.2|331.8|0
1647862500000|2022-03-21 11:35:00|334.01|331.61|333.22|330.82|334.01|331.61|333.22|330.82|0
1647862520000|2022-03-21 11:35:20|333.42|331.02|334.01|331.61|334.01|331.61|333.42|331.02|0
1647862530000|2022-03-21 11:35:30|334.2|331.8|334.4|332|334.59|332.19|334.2|331.8|0
1647862540000|2022-03-21 11:35:40|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1647862550000|2022-03-21 11:35:50|334.4|332|334.4|332|334.59|332.19|334.4|332|0
1647862560000|2022-03-21 11:36:00|334.01|331.61|334.2|331.8|334.2|331.8|334.01|331.61|0
1647862570000|2022-03-21 11:36:10|334.01|331.61|334.2|331.8|334.2|331.8|334.01|331.61|0
1647862580000|2022-03-21 11:36:20|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1647862590000|2022-03-21 11:36:30|334.59|332.19|334.4|332|334.59|332.19|334.4|332|0
1647862610000|2022-03-21 11:36:50|334.2|331.8|334.5|332.1|334.59|332.19|334.2|331.8|0
1647862620000|2022-03-21 11:37:00|334.4|332|334.59|332.19|334.59|332.19|334.4|332|0
1647862630000|2022-03-21 11:37:10|334.4|332|334.4|332|334.4|332|334.4|332|0
1647862650000|2022-03-21 11:37:30|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1647862660000|2022-03-21 11:37:40|334.59|332.19|334.79|332.39|334.79|332.39|334.59|332.19|0
1647862680000|2022-03-21 11:38:00|334|331.6|334.99|332.59|335.18|332.78|334|331.6|0
1647862690000|2022-03-21 11:38:10|335.18|332.78|334.99|332.59|335.38|332.98|334.99|332.59|0
1647862700000|2022-03-21 11:38:20|335.38|332.98|335.09|332.69|335.57|333.17|335.09|332.69|0
1647862710000|2022-03-21 11:38:30|335.18|332.78|335.18|332.78|335.18|332.78|334.99|332.59|0
1647862720000|2022-03-21 11:38:40|335.28|332.88|335.28|332.88|335.38|332.98|335.28|332.88|0
1647862730000|2022-03-21 11:38:50|335.38|332.98|335.48|333.08|335.48|333.08|335.38|332.98|0
1647862740000|2022-03-21 11:39:00|335.38|332.98|335.38|332.98|335.57|333.17|335.38|332.98|0
1647862750000|2022-03-21 11:39:10|335.28|332.88|334.99|332.59|335.28|332.88|334.99|332.59|0
1647862770000|2022-03-21 11:39:30|335.18|332.78|335.18|332.78|335.18|332.78|335.18|332.78|0
1647862780000|2022-03-21 11:39:40|335.28|332.88|335.38|332.98|335.38|332.98|335.28|332.88|0
1647862790000|2022-03-21 11:39:50|335.18|332.78|335.38|332.98|335.38|332.98|335.18|332.78|0
1647862800000|2022-03-21 11:40:00|335.18|332.78|334.98|332.58|335.18|332.78|334.98|332.58|0
1647862810000|2022-03-21 11:40:10|334.89|332.49|335.38|332.98|335.38|332.98|334.79|332.39|0
1647862820000|2022-03-21 11:40:20|335.57|333.17|335.28|332.88|335.57|333.17|335.28|332.88|0
1647862830000|2022-03-21 11:40:30|335.18|332.78|335.18|332.78|335.18|332.78|334.98|332.58|0
1647862840000|2022-03-21 11:40:40|335.38|332.98|335.38|332.98|335.38|332.98|335.38|332.98|0
1647862850000|2022-03-21 11:40:50|335.57|333.17|335.77|333.37|335.77|333.37|335.57|333.17|0
1647862870000|2022-03-21 11:41:10|335.97|333.57|336.07|333.67|336.07|333.67|335.97|333.57|0
1647862880000|2022-03-21 11:41:20|335.97|333.57|336.07|333.67|336.07|333.67|335.97|333.57|0
1647862890000|2022-03-21 11:41:30|336.16|333.76|336.16|333.76|336.16|333.76|336.16|333.76|0
1647862900000|2022-03-21 11:41:40|336.36|333.96|336.56|334.16|336.56|334.16|336.36|333.96|0
1647862920000|2022-03-21 11:42:00|336.36|333.96|336.56|334.16|336.56|334.16|336.36|333.96|0
1647862930000|2022-03-21 11:42:10|336.46|334.06|336.16|333.76|336.46|334.06|335.97|333.57|0
1647862940000|2022-03-21 11:42:20|335.97|333.57|336.16|333.76|336.16|333.76|335.97|333.57|0
1647862950000|2022-03-21 11:42:30|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1647862960000|2022-03-21 11:42:40|335.77|333.37|335.68|333.28|335.77|333.37|335.68|333.28|0
1647862970000|2022-03-21 11:42:50|335.77|333.37|335.38|332.98|335.77|333.37|335.38|332.98|0
1647862980000|2022-03-21 11:43:00|335.57|333.17|335.57|333.17|335.57|333.17|335.38|332.98|0
1647862990000|2022-03-21 11:43:10|335.48|333.08|335.68|333.28|335.68|333.28|335.48|333.08|0
1647863010000|2022-03-21 11:43:30|335.57|333.17|335.38|332.98|335.57|333.17|335.38|332.98|0
1647863020000|2022-03-21 11:43:40|335.28|332.88|335.38|332.98|335.38|332.98|335.28|332.88|0
1647863030000|2022-03-21 11:43:50|335.57|333.17|335.57|333.17|335.57|333.17|335.48|333.08|0
1647863040000|2022-03-21 11:44:00|335.38|332.98|335.38|332.98|335.38|332.98|335.38|332.98|0
1647863050000|2022-03-21 11:44:10|335.28|332.88|335.18|332.78|335.28|332.88|335.18|332.78|0
1647863060000|2022-03-21 11:44:20|335.38|332.98|335.38|332.98|335.57|333.17|335.38|332.98|0
1647863070000|2022-03-21 11:44:30|335.57|333.17|335.67|333.27|335.67|333.27|335.57|333.17|0
1647863080000|2022-03-21 11:44:40|335.77|333.37|335.57|333.17|335.77|333.37|335.38|332.98|0
1647863090000|2022-03-21 11:44:50|335.67|333.27|335.57|333.17|335.77|333.37|335.57|333.17|0
1647863100000|2022-03-21 11:45:00|335.38|332.98|335.57|333.17|335.57|333.17|335.38|332.98|0
1647863110000|2022-03-21 11:45:10|335.77|333.37|335.77|333.37|335.77|333.37|335.77|333.37|0
1647863120000|2022-03-21 11:45:20|335.87|333.47|335.57|333.17|335.97|333.57|335.57|333.17|0
1647863130000|2022-03-21 11:45:30|335.38|332.98|335.18|332.78|335.38|332.98|335.18|332.78|0
1647863140000|2022-03-21 11:45:40|335.38|332.98|335.38|332.98|335.38|332.98|335.38|332.98|0
1647863150000|2022-03-21 11:45:50|335.48|333.08|335.18|332.78|335.48|333.08|335.18|332.78|0
1647863170000|2022-03-21 11:46:10|335.08|332.68|335.38|332.98|335.38|332.98|335.08|332.68|0
1647863180000|2022-03-21 11:46:20|335.18|332.78|335.48|333.08|335.48|333.08|335.18|332.78|0
1647863190000|2022-03-21 11:46:30|335.77|333.37|335.77|333.37|335.77|333.37|335.67|333.27|0
1647863200000|2022-03-21 11:46:40|335.96|333.56|336.55|334.15|336.55|334.15|335.96|333.56|0
1647863210000|2022-03-21 11:46:50|336.36|333.96|336.55|334.15|336.55|334.15|336.36|333.96|0
1647863220000|2022-03-21 11:47:00|336.16|333.76|335.96|333.56|336.16|333.76|335.96|333.56|0
1647863230000|2022-03-21 11:47:10|336.16|333.76|336.16|333.76|336.16|333.76|336.16|333.76|0
1647863240000|2022-03-21 11:47:20|336.07|333.67|336.16|333.76|336.16|333.76|335.96|333.56|0
1647863250000|2022-03-21 11:47:30|336.36|333.96|336.36|333.96|336.36|333.96|336.16|333.76|0
1647863260000|2022-03-21 11:47:40|336.16|333.76|336.55|334.15|336.55|334.15|336.16|333.76|0
1647863270000|2022-03-21 11:47:50|336.85|334.45|336.55|334.15|336.85|334.45|336.55|334.15|0
1647863280000|2022-03-21 11:48:00|336.36|333.96|335.57|333.17|336.36|333.96|335.57|333.17|0
1647863290000|2022-03-21 11:48:10|335.77|333.37|336.07|333.67|336.07|333.67|335.77|333.37|0
1647863300000|2022-03-21 11:48:20|336.36|333.96|336.36|333.96|336.36|333.96|336.26|333.86|0
1647863310000|2022-03-21 11:48:30|336.26|333.86|336.26|333.86|336.26|333.86|336.16|333.76|0
1647863320000|2022-03-21 11:48:40|336.16|333.76|336.55|334.15|336.55|334.15|336.16|333.76|0
1647863330000|2022-03-21 11:48:50|336.16|333.76|336.36|333.96|336.36|333.96|336.16|333.76|0
1647863340000|2022-03-21 11:49:00|336.16|333.76|336.16|333.76|336.16|333.76|336.16|333.76|0
1647863350000|2022-03-21 11:49:10|335.67|333.27|335.48|333.08|335.77|333.37|335.48|333.08|0
1647863360000|2022-03-21 11:49:20|335.37|332.97|335.18|332.78|335.37|332.97|335.18|332.78|0
1647863380000|2022-03-21 11:49:40|335.08|332.68|335.18|332.78|335.18|332.78|335.08|332.68|0
1647863390000|2022-03-21 11:49:50|335.57|333.17|335.37|332.97|335.57|333.17|335.37|332.97|0
1647863400000|2022-03-21 11:50:00|335.48|333.08|335.18|332.78|335.48|333.08|335.18|332.78|0
1647863410000|2022-03-21 11:50:10|335.37|332.97|335.37|332.97|335.37|332.97|335.37|332.97|0
1647863420000|2022-03-21 11:50:20|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1647863430000|2022-03-21 11:50:30|335.77|333.37|335.96|333.56|335.96|333.56|335.77|333.37|0
1647863440000|2022-03-21 11:50:40|335.57|333.17|335.96|333.56|335.96|333.56|335.57|333.17|0
1647863460000|2022-03-21 11:51:00|336.16|333.76|335.77|333.37|336.16|333.76|335.77|333.37|0
1647863470000|2022-03-21 11:51:10|336.16|333.76|336.16|333.76|336.16|333.76|336.16|333.76|0
1647863480000|2022-03-21 11:51:20|336.26|333.86|336.36|333.96|336.36|333.96|336.26|333.86|0
1647863490000|2022-03-21 11:51:30|336.46|334.06|336.16|333.76|336.46|334.06|336.07|333.67|0
1647863500000|2022-03-21 11:51:40|336.36|333.96|336.16|333.76|336.36|333.96|336.16|333.76|0
1647863520000|2022-03-21 11:52:00|336.36|333.96|336.36|333.96|336.36|333.96|336.36|333.96|0
1647863530000|2022-03-21 11:52:10|336.26|333.86|335.87|333.47|336.26|333.86|335.87|333.47|0
1647863540000|2022-03-21 11:52:20|335.96|333.56|336.36|333.96|336.36|333.96|335.96|333.56|0
1647863560000|2022-03-21 11:52:40|336.46|334.06|336.46|334.06|336.46|334.06|336.46|334.06|0
1647863570000|2022-03-21 11:52:50|336.16|333.76|336.16|333.76|336.16|333.76|335.96|333.56|0
1647863580000|2022-03-21 11:53:00|336.26|333.86|336.36|333.96|336.36|333.96|336.26|333.86|0
1647863590000|2022-03-21 11:53:10|336.55|334.15|336.95|334.55|336.95|334.55|336.55|334.15|0
1647863610000|2022-03-21 11:53:30|336.85|334.45|336.95|334.55|336.95|334.55|336.85|334.45|0
1647863620000|2022-03-21 11:53:40|336.85|334.45|336.85|334.45|336.85|334.45|336.85|334.45|0
1647863630000|2022-03-21 11:53:50|336.75|334.35|336.85|334.45|336.85|334.45|336.75|334.35|0
1647863640000|2022-03-21 11:54:00|336.95|334.55|336.95|334.55|337.05|334.65|336.95|334.55|0
1647863650000|2022-03-21 11:54:10|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1647863660000|2022-03-21 11:54:20|336.85|334.45|336.35|333.95|336.85|334.45|336.35|333.95|0
1647863670000|2022-03-21 11:54:30|336.55|334.15|336.55|334.15|336.55|334.15|336.55|334.15|0
1647863680000|2022-03-21 11:54:40|336.75|334.35|336.55|334.15|336.75|334.35|336.55|334.15|0
1647863690000|2022-03-21 11:54:50|336.65|334.25|336.65|334.25|336.65|334.25|336.55|334.15|0
1647863700000|2022-03-21 11:55:00|336.85|334.45|336.95|334.55|336.95|334.55|336.85|334.45|0
1647863710000|2022-03-21 11:55:10|336.85|334.45|337.14|334.74|337.14|334.74|336.85|334.45|0
1647863720000|2022-03-21 11:55:20|337.34|334.94|337.64|335.24|337.64|335.24|337.34|334.94|0
1647863730000|2022-03-21 11:55:30|337.73|335.33|337.54|335.14|337.73|335.33|337.54|335.14|0
1647863740000|2022-03-21 11:55:40|337.34|334.94|337.34|334.94|337.44|335.04|337.34|334.94|0
1647863750000|2022-03-21 11:55:50|337.44|335.04|337.44|335.04|337.44|335.04|337.44|335.04|0
1647863760000|2022-03-21 11:56:00|337.34|334.94|337.34|334.94|337.34|334.94|337.14|334.74|0
1647863770000|2022-03-21 11:56:10|337.14|334.74|336.94|334.54|337.14|334.74|336.94|334.54|0
1647863780000|2022-03-21 11:56:20|336.85|334.45|336.55|334.15|336.85|334.45|336.55|334.15|0
1647863790000|2022-03-21 11:56:30|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1647863800000|2022-03-21 11:56:40|336.94|334.54|337.14|334.74|337.14|334.74|336.94|334.54|0
1647863810000|2022-03-21 11:56:50|337.24|334.84|337.34|334.94|337.54|335.14|337.24|334.84|0
1647863820000|2022-03-21 11:57:00|336.94|334.54|336.94|334.54|337.14|334.74|336.94|334.54|0
1647863830000|2022-03-21 11:57:10|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1647863840000|2022-03-21 11:57:20|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1647863850000|2022-03-21 11:57:30|337.14|334.74|337.34|334.94|337.34|334.94|337.14|334.74|0
1647863860000|2022-03-21 11:57:40|337.53|335.13|337.64|335.24|337.64|335.24|337.53|335.13|0
1647863870000|2022-03-21 11:57:50|337.73|335.33|337.73|335.33|337.83|335.43|337.73|335.33|0
1647863880000|2022-03-21 11:58:00|337.53|335.13|337.93|335.53|337.93|335.53|337.53|335.13|0
1647863900000|2022-03-21 11:58:20|337.53|335.13|337.34|334.94|337.64|335.24|337.34|334.94|0
1647863910000|2022-03-21 11:58:30|337.14|334.74|336.94|334.54|337.34|334.94|336.94|334.54|0
1647863920000|2022-03-21 11:58:40|337.14|334.74|337.14|334.74|337.14|334.74|337.05|334.65|0
1647863930000|2022-03-21 11:58:50|337.05|334.65|336.94|334.54|337.05|334.65|336.94|334.54|0
1647863940000|2022-03-21 11:59:00|337.14|334.74|336.85|334.45|337.14|334.74|336.85|334.45|0
1647863950000|2022-03-21 11:59:10|336.75|334.35|336.55|334.15|336.75|334.35|336.55|334.15|0
1647863960000|2022-03-21 11:59:20|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1647863970000|2022-03-21 11:59:30|336.85|334.45|336.85|334.45|336.94|334.54|336.85|334.45|0
1647863980000|2022-03-21 11:59:40|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1647863990000|2022-03-21 11:59:50|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1647864000000|2022-03-21 12:00:00|337.14|334.74|336.75|334.35|337.34|334.94|336.75|334.35|0
1647864010000|2022-03-21 12:00:10|336.46|334.06|336.06|333.66|336.55|334.15|336.06|333.66|0
1647864020000|2022-03-21 12:00:20|335.96|333.56|335.76|333.36|335.96|333.56|335.76|333.36|0
1647864030000|2022-03-21 12:00:30|335.96|333.56|335.76|333.36|335.96|333.56|335.76|333.36|0
1647864040000|2022-03-21 12:00:40|335.86|333.46|336.55|334.15|336.55|334.15|335.86|333.46|0
1647864050000|2022-03-21 12:00:50|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1647864060000|2022-03-21 12:01:00|336.65|334.25|337.05|334.65|337.14|334.74|336.65|334.25|0
1647864070000|2022-03-21 12:01:10|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1647864080000|2022-03-21 12:01:20|336.94|334.54|337.14|334.74|337.14|334.74|336.94|334.54|0
1647864090000|2022-03-21 12:01:30|337.34|334.94|337.14|334.74|337.34|334.94|337.14|334.74|0
1647864100000|2022-03-21 12:01:40|337.24|334.84|337.14|334.74|337.24|334.84|337.14|334.74|0
1647864110000|2022-03-21 12:01:50|336.94|334.54|336.55|334.15|336.94|334.54|336.55|334.15|0
1647864120000|2022-03-21 12:02:00|336.75|334.35|336.85|334.45|336.85|334.45|336.75|334.35|0
1647864130000|2022-03-21 12:02:10|336.94|334.54|336.85|334.45|336.94|334.54|336.75|334.35|0
1647864140000|2022-03-21 12:02:20|336.75|334.35|337.14|334.74|337.14|334.74|336.75|334.35|0
1647864150000|2022-03-21 12:02:30|336.94|334.54|337.14|334.74|337.14|334.74|336.75|334.35|0
1647864160000|2022-03-21 12:02:40|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1647864170000|2022-03-21 12:02:50|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1647864180000|2022-03-21 12:03:00|337.34|334.94|337.73|335.33|337.73|335.33|337.34|334.94|0
1647864190000|2022-03-21 12:03:10|337.93|335.53|337.73|335.33|337.93|335.53|337.73|335.33|0
1647864200000|2022-03-21 12:03:20|337.64|335.24|337.34|334.94|337.64|335.24|337.24|334.84|0
1647864210000|2022-03-21 12:03:30|337.53|335.13|337.73|335.33|337.73|335.33|337.53|335.13|0
1647864220000|2022-03-21 12:03:40|337.34|334.94|337.24|334.84|337.34|334.94|337.24|334.84|0
1647864230000|2022-03-21 12:03:50|337.14|334.74|337.93|335.53|337.93|335.53|337.14|334.74|0
1647864240000|2022-03-21 12:04:00|337.73|335.33|337.83|335.43|338.12|335.72|337.73|335.33|0
1647864250000|2022-03-21 12:04:10|337.73|335.33|337.93|335.53|337.93|335.53|337.73|335.33|0
1647864260000|2022-03-21 12:04:20|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1647864270000|2022-03-21 12:04:30|337.93|335.53|338.12|335.72|338.12|335.72|337.93|335.53|0
1647864290000|2022-03-21 12:04:50|338.23|335.83|338.32|335.92|338.32|335.92|338.12|335.72|0
1647864300000|2022-03-21 12:05:00|338.42|336.02|338.32|335.92|338.42|336.02|338.32|335.92|0
1647864310000|2022-03-21 12:05:10|338.23|335.83|338.32|335.92|338.32|335.92|338.23|335.83|0
1647864330000|2022-03-21 12:05:30|338.12|335.72|338.32|335.92|338.32|335.92|338.12|335.72|0
1647864350000|2022-03-21 12:05:50|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1647864360000|2022-03-21 12:06:00|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1647864370000|2022-03-21 12:06:10|337.93|335.53|338.12|335.72|338.12|335.72|337.93|335.53|0
1647864380000|2022-03-21 12:06:20|337.93|335.53|337.53|335.13|337.93|335.53|337.53|335.13|0
1647864390000|2022-03-21 12:06:30|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1647864400000|2022-03-21 12:06:40|337.53|335.13|337.33|334.93|337.53|335.13|337.33|334.93|0
1647864410000|2022-03-21 12:06:50|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1647864430000|2022-03-21 12:07:10|337.73|335.33|337.53|335.13|337.73|335.33|337.53|335.13|0
1647864450000|2022-03-21 12:07:30|337.44|335.04|337.53|335.13|337.53|335.13|337.33|334.93|0
1647864460000|2022-03-21 12:07:40|337.63|335.23|337.73|335.33|337.73|335.33|337.53|335.13|0
1647864480000|2022-03-21 12:08:00|338.32|335.92|337.92|335.52|338.32|335.92|337.92|335.52|0
1647864490000|2022-03-21 12:08:10|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1647864510000|2022-03-21 12:08:30|338.12|335.72|338.12|335.72|338.12|335.72|337.92|335.52|0
1647864520000|2022-03-21 12:08:40|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1647864530000|2022-03-21 12:08:50|338.52|336.12|338.52|336.12|338.52|336.12|338.52|336.12|0
1647864540000|2022-03-21 12:09:00|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1647864550000|2022-03-21 12:09:10|338.52|336.12|338.32|335.92|338.52|336.12|338.32|335.92|0
1647864570000|2022-03-21 12:09:30|338.12|335.72|338.52|336.12|338.52|336.12|338.12|335.72|0
1647864580000|2022-03-21 12:09:40|338.32|335.92|338.52|336.12|338.52|336.12|338.32|335.92|0
1647864590000|2022-03-21 12:09:50|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1647864600000|2022-03-21 12:10:00|338.71|336.31|338.71|336.31|338.71|336.31|338.71|336.31|0
1647864610000|2022-03-21 12:10:10|338.91|336.51|338.42|336.02|338.91|336.51|338.42|336.02|0
1647864620000|2022-03-21 12:10:20|338.32|335.92|338.32|335.92|338.52|336.12|338.32|335.92|0
1647864630000|2022-03-21 12:10:30|338.42|336.02|338.32|335.92|338.42|336.02|338.32|335.92|0
1647864650000|2022-03-21 12:10:50|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1647864660000|2022-03-21 12:11:00|337.92|335.52|337.73|335.33|337.92|335.52|337.73|335.33|0
1647864670000|2022-03-21 12:11:10|337.92|335.52|337.92|335.52|337.92|335.52|337.92|335.52|0
1647864680000|2022-03-21 12:11:20|337.73|335.33|337.73|335.33|337.73|335.33|337.73|335.33|0
1647864710000|2022-03-21 12:11:50|337.53|335.13|337.43|335.03|337.53|335.13|337.43|335.03|0
1647864720000|2022-03-21 12:12:00|337.53|335.13|337.53|335.13|337.53|335.13|337.24|334.84|0
1647864730000|2022-03-21 12:12:10|337.14|334.74|337.14|334.74|337.14|334.74|337.14|334.74|0
1647864740000|2022-03-21 12:12:20|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1647864750000|2022-03-21 12:12:30|336.74|334.34|336.94|334.54|336.94|334.54|336.74|334.34|0
1647864760000|2022-03-21 12:12:40|336.74|334.34|336.54|334.14|336.74|334.34|336.54|334.14|0
1647864770000|2022-03-21 12:12:50|336.74|334.34|336.74|334.34|336.74|334.34|336.74|334.34|0
1647864790000|2022-03-21 12:13:10|336.54|334.14|336.74|334.34|336.74|334.34|336.54|334.14|0
1647864810000|2022-03-21 12:13:30|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1647864840000|2022-03-21 12:14:00|337.33|334.93|337.13|334.73|337.33|334.93|337.13|334.73|0
1647864850000|2022-03-21 12:14:10|337.33|334.93|337.33|334.93|337.33|334.93|337.33|334.93|0
1647864860000|2022-03-21 12:14:20|337.13|334.73|337.24|334.84|337.24|334.84|337.13|334.73|0
1647864870000|2022-03-21 12:14:30|337.13|334.73|337.53|335.13|337.53|335.13|337.13|334.73|0
1647864880000|2022-03-21 12:14:40|337.73|335.33|337.43|335.03|337.73|335.33|337.43|335.03|0
1647864890000|2022-03-21 12:14:50|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1647864900000|2022-03-21 12:15:00|338.12|335.72|338.12|335.72|338.12|335.72|338.12|335.72|0
1647864910000|2022-03-21 12:15:10|337.92|335.52|337.73|335.33|337.92|335.52|337.73|335.33|0
1647864920000|2022-03-21 12:15:20|338.32|335.92|338.51|336.11|338.51|336.11|338.32|335.92|0
1647864930000|2022-03-21 12:15:30|338.71|336.31|338.71|336.31|338.71|336.31|338.62|336.22|0
1647864940000|2022-03-21 12:15:40|338.51|336.11|338.51|336.11|338.51|336.11|338.32|335.92|0
1647864950000|2022-03-21 12:15:50|338.71|336.31|338.71|336.31|338.71|336.31|338.71|336.31|0
1647864960000|2022-03-21 12:16:00|338.51|336.11|339.11|336.71|339.11|336.71|338.51|336.11|0
1647864970000|2022-03-21 12:16:10|339.3|336.9|339.5|337.1|339.7|337.3|339.3|336.9|0
1647864980000|2022-03-21 12:16:20|339.3|336.9|338.91|336.51|339.3|336.9|338.91|336.51|0
1647864990000|2022-03-21 12:16:30|339.11|336.71|338.91|336.51|339.11|336.71|338.91|336.51|0
1647865000000|2022-03-21 12:16:40|338.71|336.31|338.62|336.22|338.71|336.31|338.62|336.22|0
1647865010000|2022-03-21 12:16:50|338.51|336.11|338.62|336.22|338.62|336.22|338.51|336.11|0
1647865020000|2022-03-21 12:17:00|338.71|336.31|338.71|336.31|338.81|336.41|338.71|336.31|0
1647865030000|2022-03-21 12:17:10|338.91|336.51|339.11|336.71|339.11|336.71|338.91|336.51|0
1647865040000|2022-03-21 12:17:20|339.5|337.1|339.5|337.1|339.5|337.1|339.3|336.9|0
1647865050000|2022-03-21 12:17:30|339.6|337.2|339.3|336.9|339.7|337.3|339.3|336.9|0
1647865060000|2022-03-21 12:17:40|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1647865070000|2022-03-21 12:17:50|339.7|337.3|339.6|337.2|339.7|337.3|339.6|337.2|0
1647865080000|2022-03-21 12:18:00|339.5|337.1|339.7|337.3|339.7|337.3|339.5|337.1|0
1647865090000|2022-03-21 12:18:10|339.5|337.1|339.5|337.1|339.5|337.1|339.5|337.1|0
1647865100000|2022-03-21 12:18:20|338.91|336.51|338.91|336.51|339.1|336.7|338.91|336.51|0
1647865110000|2022-03-21 12:18:30|339.1|336.7|339.21|336.81|339.21|336.81|339.1|336.7|0
1647865120000|2022-03-21 12:18:40|339.3|336.9|339.1|336.7|339.3|336.9|339.1|336.7|0
1647865130000|2022-03-21 12:18:50|339.21|336.81|339.3|336.9|339.3|336.9|339.21|336.81|0
1647865140000|2022-03-21 12:19:00|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1647865150000|2022-03-21 12:19:10|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1647865160000|2022-03-21 12:19:20|338.71|336.31|338.71|336.31|338.91|336.51|338.71|336.31|0
1647865180000|2022-03-21 12:19:40|338.51|336.11|338.71|336.31|338.71|336.31|338.51|336.11|0
1647865190000|2022-03-21 12:19:50|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1647865200000|2022-03-21 12:20:00|339.1|336.7|339.1|336.7|339.1|336.7|338.71|336.31|0
1647865210000|2022-03-21 12:20:10|338.91|336.51|338.71|336.31|338.91|336.51|338.71|336.31|0
1647865220000|2022-03-21 12:20:20|338.51|336.11|338.71|336.31|338.71|336.31|338.51|336.11|0
1647865230000|2022-03-21 12:20:30|338.51|336.11|338.12|335.72|338.51|336.11|338.12|335.72|0
1647865240000|2022-03-21 12:20:40|337.92|335.52|337.92|335.52|338.12|335.72|337.92|335.52|0
1647865250000|2022-03-21 12:20:50|338.12|335.72|338.71|336.31|338.71|336.31|338.12|335.72|0
1647865260000|2022-03-21 12:21:00|338.91|336.51|338.91|336.51|338.91|336.51|338.91|336.51|0
1647865270000|2022-03-21 12:21:10|339.3|336.9|339.3|336.9|339.3|336.9|339.3|336.9|0
1647865280000|2022-03-21 12:21:20|339.89|337.49|339.5|337.1|339.89|337.49|339.5|337.1|0
1647865290000|2022-03-21 12:21:30|339.3|336.9|338.51|336.11|339.3|336.9|338.51|336.11|0
1647865310000|2022-03-21 12:21:50|338.42|336.02|338.42|336.02|338.51|336.11|338.42|336.02|0
1647865320000|2022-03-21 12:22:00|338.51|336.11|338.51|336.11|338.51|336.11|338.42|336.02|0
1647865330000|2022-03-21 12:22:10|338.91|336.51|339.3|336.9|339.3|336.9|338.91|336.51|0
1647865340000|2022-03-21 12:22:20|339.5|337.1|339.7|337.3|339.7|337.3|339.5|337.1|0
1647865350000|2022-03-21 12:22:30|339.5|337.1|339.21|336.81|339.5|337.1|339.1|336.7|0
1647865360000|2022-03-21 12:22:40|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1647865370000|2022-03-21 12:22:50|339.21|336.81|339.3|336.9|339.3|336.9|339.21|336.81|0
1647865380000|2022-03-21 12:23:00|339.1|336.7|339.21|336.81|339.3|336.9|339.1|336.7|0
1647865390000|2022-03-21 12:23:10|339.1|336.7|339.3|336.9|339.3|336.9|339.1|336.7|0
1647865400000|2022-03-21 12:23:20|339.1|336.7|339.1|336.7|339.1|336.7|338.91|336.51|0
1647865410000|2022-03-21 12:23:30|339.3|336.9|339.3|336.9|339.3|336.9|339.3|336.9|0
1647865420000|2022-03-21 12:23:40|339.5|337.1|339.1|336.7|339.5|337.1|339.1|336.7|0
1647865430000|2022-03-21 12:23:50|339.3|336.9|339.6|337.2|339.7|337.3|339.3|336.9|0
1647865440000|2022-03-21 12:24:00|339.7|337.3|340.09|337.69|340.09|337.69|339.7|337.3|0
1647865450000|2022-03-21 12:24:10|340.59|338.19|340.88|338.48|340.88|338.48|340.59|338.19|0
1647865460000|2022-03-21 12:24:20|341.08|338.68|340.88|338.48|341.08|338.68|340.88|338.48|0
1647865470000|2022-03-21 12:24:30|340.68|338.28|340.88|338.48|340.88|338.48|340.68|338.28|0
1647865480000|2022-03-21 12:24:40|341.08|338.68|340.88|338.48|341.08|338.68|340.88|338.48|0
1647865490000|2022-03-21 12:24:50|340.68|338.28|340.49|338.09|340.68|338.28|340.49|338.09|0
1647865500000|2022-03-21 12:25:00|340.29|337.89|340.29|337.89|340.39|337.99|340.29|337.89|0
1647865510000|2022-03-21 12:25:10|340.39|337.99|340.39|337.99|340.39|337.99|340.39|337.99|0
1647865520000|2022-03-21 12:25:20|340.19|337.79|340.39|337.99|340.49|338.09|340.19|337.79|0
1647865530000|2022-03-21 12:25:30|340.49|338.09|340.39|337.99|340.49|338.09|340.19|337.79|0
1647865540000|2022-03-21 12:25:40|340.49|338.09|340.29|337.89|340.49|338.09|340.29|337.89|0
1647865550000|2022-03-21 12:25:50|340.09|337.69|340.09|337.69|340.09|337.69|339.69|337.29|0
1647865560000|2022-03-21 12:26:00|340.29|337.89|340.09|337.69|340.29|337.89|340.09|337.69|0
1647865570000|2022-03-21 12:26:10|340.49|338.09|340.49|338.09|340.88|338.48|340.49|338.09|0
1647865580000|2022-03-21 12:26:20|340.29|337.89|340.68|338.28|340.88|338.48|340.29|337.89|0
1647865590000|2022-03-21 12:26:30|340.79|338.39|340.48|338.08|340.79|338.39|340.48|338.08|0
1647865610000|2022-03-21 12:26:50|340.79|338.39|341.18|338.78|341.18|338.78|340.79|338.39|0
1647865620000|2022-03-21 12:27:00|341.08|338.68|341.28|338.88|341.28|338.88|341.08|338.68|0
1647865630000|2022-03-21 12:27:10|341.08|338.68|341.28|338.88|341.28|338.88|341.08|338.68|0
1647865640000|2022-03-21 12:27:20|341.47|339.07|341.28|338.88|341.47|339.07|341.28|338.88|0
1647865650000|2022-03-21 12:27:30|341.47|339.07|341.08|338.68|341.58|339.18|341.08|338.68|0
1647865660000|2022-03-21 12:27:40|340.68|338.28|341.08|338.68|341.08|338.68|340.68|338.28|0
1647865670000|2022-03-21 12:27:50|340.88|338.48|340.88|338.48|341.08|338.68|340.88|338.48|0
1647865680000|2022-03-21 12:28:00|341.28|338.88|341.28|338.88|341.28|338.88|341.28|338.88|0
1647865700000|2022-03-21 12:28:20|340.88|338.48|340.68|338.28|340.88|338.48|340.68|338.28|0
1647865710000|2022-03-21 12:28:30|340.48|338.08|340.68|338.28|340.68|338.28|340.48|338.08|0
1647865720000|2022-03-21 12:28:40|340.88|338.48|340.88|338.48|340.88|338.48|340.88|338.48|0
1647865730000|2022-03-21 12:28:50|340.98|338.58|340.88|338.48|341.08|338.68|340.88|338.48|0
1647865740000|2022-03-21 12:29:00|340.78|338.38|340.59|338.19|340.88|338.48|340.59|338.19|0
1647865750000|2022-03-21 12:29:10|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1647865760000|2022-03-21 12:29:20|341.28|338.88|340.88|338.48|341.28|338.88|340.88|338.48|0
1647865770000|2022-03-21 12:29:30|341.08|338.68|340.88|338.48|341.08|338.68|340.88|338.48|0
1647865800000|2022-03-21 12:30:00|340.78|338.38|340.68|338.28|340.78|338.38|340.68|338.28|0
1647865820000|2022-03-21 12:30:20|340.88|338.48|340.88|338.48|340.88|338.48|340.78|338.38|0
1647865830000|2022-03-21 12:30:30|341.08|338.68|341.28|338.88|341.28|338.88|340.68|338.28|0
1647865840000|2022-03-21 12:30:40|341.47|339.07|341.08|338.68|341.47|339.07|341.08|338.68|0
1647865850000|2022-03-21 12:30:50|341.38|338.98|341.27|338.87|341.38|338.98|341.27|338.87|0
1647865860000|2022-03-21 12:31:00|341.08|338.68|341.27|338.87|341.27|338.87|341.08|338.68|0
1647865870000|2022-03-21 12:31:10|341.08|338.68|341.27|338.87|341.27|338.87|341.08|338.68|0
1647865880000|2022-03-21 12:31:20|341.47|339.07|341.08|338.68|341.47|339.07|341.08|338.68|0
1647865890000|2022-03-21 12:31:30|341.27|338.87|341.47|339.07|341.47|339.07|341.27|338.87|0
1647865900000|2022-03-21 12:31:40|341.27|338.87|341.47|339.07|341.47|339.07|341.27|338.87|0
1647865910000|2022-03-21 12:31:50|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1647865920000|2022-03-21 12:32:00|341.47|339.07|341.47|339.07|341.47|339.07|341.27|338.87|0
1647865930000|2022-03-21 12:32:10|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1647865940000|2022-03-21 12:32:20|341.08|338.68|341.08|338.68|341.27|338.87|341.08|338.68|0
1647865950000|2022-03-21 12:32:30|340.88|338.48|340.88|338.48|340.88|338.48|340.88|338.48|0
1647865960000|2022-03-21 12:32:40|341.08|338.68|341.08|338.68|341.08|338.68|340.88|338.48|0
1647865970000|2022-03-21 12:32:50|340.88|338.48|341.08|338.68|341.08|338.68|340.88|338.48|0
1647865980000|2022-03-21 12:33:00|341.18|338.78|341.27|338.87|341.27|338.87|341.18|338.78|0
1647865990000|2022-03-21 12:33:10|341.67|339.27|341.67|339.27|341.67|339.27|341.67|339.27|0
1647866000000|2022-03-21 12:33:20|341.47|339.07|341.47|339.07|341.67|339.27|341.47|339.07|0
1647866010000|2022-03-21 12:33:30|341.27|338.87|340.88|338.48|341.27|338.87|340.88|338.48|0
1647866020000|2022-03-21 12:33:40|340.78|338.38|340.28|337.88|340.78|338.38|340.28|337.88|0
1647866030000|2022-03-21 12:33:50|340.59|338.19|341.08|338.68|341.08|338.68|340.59|338.19|0
1647866040000|2022-03-21 12:34:00|341.27|338.87|341.27|338.87|341.47|339.07|341.27|338.87|0
1647866050000|2022-03-21 12:34:10|341.47|339.07|341.27|338.87|341.47|339.07|341.27|338.87|0
1647866060000|2022-03-21 12:34:20|341.08|338.68|341.08|338.68|341.27|338.87|341.08|338.68|0
1647866070000|2022-03-21 12:34:30|340.88|338.48|340.88|338.48|341.08|338.68|340.88|338.48|0
1647866080000|2022-03-21 12:34:40|340.68|338.28|341.08|338.68|341.08|338.68|340.58|338.18|0
1647866090000|2022-03-21 12:34:50|340.88|338.48|340.88|338.48|341.08|338.68|340.88|338.48|0
1647866100000|2022-03-21 12:35:00|340.78|338.38|340.68|338.28|340.78|338.38|340.68|338.28|0
1647866110000|2022-03-21 12:35:10|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1647866120000|2022-03-21 12:35:20|341.38|338.98|341.08|338.68|341.38|338.98|341.08|338.68|0
1647866150000|2022-03-21 12:35:50|341.47|339.07|341.27|338.87|341.47|339.07|341.27|338.87|0
1647866160000|2022-03-21 12:36:00|341.07|338.67|341.07|338.67|341.07|338.67|341.07|338.67|0
1647866170000|2022-03-21 12:36:10|341.27|338.87|341.67|339.27|341.67|339.27|341.27|338.87|0
1647866180000|2022-03-21 12:36:20|341.47|339.07|341.47|339.07|341.47|339.07|341.47|339.07|0
1647866200000|2022-03-21 12:36:40|341.57|339.17|341.47|339.07|341.67|339.27|341.47|339.07|0
1647866210000|2022-03-21 12:36:50|341.38|338.98|341.47|339.07|341.47|339.07|341.38|338.98|0
1647866220000|2022-03-21 12:37:00|341.27|338.87|340.88|338.48|341.27|338.87|340.88|338.48|0
1647866240000|2022-03-21 12:37:20|340.68|338.28|340.68|338.28|340.68|338.28|340.68|338.28|0
1647866250000|2022-03-21 12:37:30|340.78|338.38|341.07|338.67|341.07|338.67|340.78|338.38|0
1647866260000|2022-03-21 12:37:40|340.88|338.48|340.88|338.48|340.88|338.48|340.88|338.48|0
1647866270000|2022-03-21 12:37:50|341.07|338.67|340.68|338.28|341.07|338.67|340.68|338.28|0
1647866280000|2022-03-21 12:38:00|340.88|338.48|340.88|338.48|340.88|338.48|340.88|338.48|0
1647866290000|2022-03-21 12:38:10|340.68|338.28|340.68|338.28|340.68|338.28|340.68|338.28|0
1647866300000|2022-03-21 12:38:20|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1647866310000|2022-03-21 12:38:30|340.68|338.28|340.68|338.28|340.68|338.28|340.68|338.28|0
1647866320000|2022-03-21 12:38:40|340.88|338.48|340.68|338.28|340.88|338.48|340.68|338.28|0
1647866330000|2022-03-21 12:38:50|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1647866340000|2022-03-21 12:39:00|340.68|338.28|340.48|338.08|340.68|338.28|340.48|338.08|0
1647866350000|2022-03-21 12:39:10|340.58|338.18|340.48|338.08|340.58|338.18|340.48|338.08|0
1647866360000|2022-03-21 12:39:20|340.28|337.88|340.08|337.68|340.28|337.88|340.08|337.68|0
1647866370000|2022-03-21 12:39:30|339.89|337.49|339.89|337.49|339.89|337.49|339.89|337.49|0
1647866380000|2022-03-21 12:39:40|339.69|337.29|340.08|337.68|340.08|337.68|339.69|337.29|0
1647866390000|2022-03-21 12:39:50|340.28|337.88|340.28|337.88|340.28|337.88|340.28|337.88|0
1647866400000|2022-03-21 12:40:00|340.48|338.08|341.07|338.67|341.27|338.87|340.48|338.08|0
1647866410000|2022-03-21 12:40:10|340.88|338.48|341.07|338.67|341.07|338.67|340.88|338.48|0
1647866420000|2022-03-21 12:40:20|340.88|338.48|340.88|338.48|340.88|338.48|340.68|338.28|0
1647866430000|2022-03-21 12:40:30|340.68|338.28|340.48|338.08|340.68|338.28|340.48|338.08|0
1647866440000|2022-03-21 12:40:40|340.28|337.88|340.38|337.98|340.38|337.98|340.28|337.88|0
1647866450000|2022-03-21 12:40:50|340.28|337.88|339.69|337.29|340.28|337.88|339.69|337.29|0
1647866460000|2022-03-21 12:41:00|339.89|337.49|339.69|337.29|339.89|337.49|339.69|337.29|0
1647866470000|2022-03-21 12:41:10|339.49|337.09|339.29|336.89|339.49|337.09|339.29|336.89|0
1647866480000|2022-03-21 12:41:20|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1647866520000|2022-03-21 12:42:00|339.59|337.19|339.59|337.19|339.59|337.19|339.49|337.09|0
1647866530000|2022-03-21 12:42:10|339.49|337.09|339.69|337.29|339.69|337.29|339.49|337.09|0
1647866540000|2022-03-21 12:42:20|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1647866550000|2022-03-21 12:42:30|339.69|337.29|339.89|337.49|339.89|337.49|339.69|337.29|0
1647866560000|2022-03-21 12:42:40|339.99|337.59|340.08|337.68|340.08|337.68|339.99|337.59|0
1647866570000|2022-03-21 12:42:50|339.79|337.39|339.79|337.39|339.79|337.39|339.79|337.39|0
1647866580000|2022-03-21 12:43:00|339.69|337.29|339.69|337.29|339.79|337.39|339.69|337.29|0
1647866590000|2022-03-21 12:43:10|339.49|337.09|339.29|336.89|339.49|337.09|339.29|336.89|0
1647866600000|2022-03-21 12:43:20|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1647866610000|2022-03-21 12:43:30|339.49|337.09|339.49|337.09|339.49|337.09|339.49|337.09|0
1647866630000|2022-03-21 12:43:50|339.69|337.29|339.79|337.39|339.79|337.39|339.69|337.29|0
1647866640000|2022-03-21 12:44:00|339.69|337.29|339.69|337.29|339.69|337.29|339.69|337.29|0
1647866670000|2022-03-21 12:44:30|339.49|337.09|339.49|337.09|339.59|337.19|339.49|337.09|0
1647866680000|2022-03-21 12:44:40|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1647866690000|2022-03-21 12:44:50|340.08|337.68|340.19|337.79|340.19|337.79|340.08|337.68|0
1647866700000|2022-03-21 12:45:00|340.28|337.88|341.07|338.67|341.07|338.67|340.28|337.88|0
1647866710000|2022-03-21 12:45:10|341.27|338.87|341.47|339.07|341.47|339.07|341.27|338.87|0
1647866720000|2022-03-21 12:45:20|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1647866730000|2022-03-21 12:45:30|341.47|339.07|341.27|338.87|341.47|339.07|341.27|338.87|0
1647866740000|2022-03-21 12:45:40|341.37|338.97|341.27|338.87|341.37|338.97|341.27|338.87|0
1647866750000|2022-03-21 12:45:50|341.07|338.67|341.07|338.67|341.07|338.67|341.07|338.67|0
1647866760000|2022-03-21 12:46:00|341.27|338.87|340.87|338.47|341.27|338.87|340.87|338.47|0
1647866770000|2022-03-21 12:46:10|340.68|338.28|340.87|338.47|340.87|338.47|340.68|338.28|0
1647866790000|2022-03-21 12:46:30|341.07|338.67|340.87|338.47|341.07|338.67|340.87|338.47|0
1647866810000|2022-03-21 12:46:50|341.27|338.87|341.27|338.87|341.27|338.87|341.27|338.87|0
1647866820000|2022-03-21 12:47:00|341.07|338.67|341.07|338.67|341.07|338.67|341.07|338.67|0
1647866840000|2022-03-21 12:47:20|340.98|338.58|341.17|338.77|341.17|338.77|340.98|338.58|0
1647866850000|2022-03-21 12:47:30|341.27|338.87|341.47|339.07|341.47|339.07|341.27|338.87|0
1647866860000|2022-03-21 12:47:40|341.66|339.26|341.57|339.17|341.66|339.26|341.47|339.07|0
1647866870000|2022-03-21 12:47:50|341.86|339.46|340.87|338.47|341.86|339.46|340.87|338.47|0
1647866880000|2022-03-21 12:48:00|340.78|338.38|340.87|338.47|340.87|338.47|340.78|338.38|0
1647866890000|2022-03-21 12:48:10|340.67|338.27|340.67|338.27|340.78|338.38|340.67|338.27|0
1647866900000|2022-03-21 12:48:20|341.27|338.87|340.67|338.27|341.27|338.87|340.67|338.27|0
1647866910000|2022-03-21 12:48:30|340.28|337.88|340.08|337.68|340.28|337.88|340.08|337.68|0
1647866920000|2022-03-21 12:48:40|340.28|337.88|340.48|338.08|340.48|338.08|340.28|337.88|0
1647866930000|2022-03-21 12:48:50|340.58|338.18|340.58|338.18|340.58|338.18|340.58|338.18|0
1647866940000|2022-03-21 12:49:00|340.67|338.27|340.28|337.88|340.67|338.27|340.28|337.88|0
1647866950000|2022-03-21 12:49:10|340.08|337.68|340.18|337.78|340.28|337.88|340.08|337.68|0
1647866960000|2022-03-21 12:49:20|340.28|337.88|340.18|337.78|340.28|337.88|340.18|337.78|0
1647866970000|2022-03-21 12:49:30|340.08|337.68|340.18|337.78|340.18|337.78|340.08|337.68|0
1647866980000|2022-03-21 12:49:40|340.08|337.68|340.08|337.68|340.08|337.68|340.08|337.68|0
1647866990000|2022-03-21 12:49:50|340.18|337.78|340.08|337.68|340.18|337.78|340.08|337.68|0
1647867000000|2022-03-21 12:50:00|339.88|337.48|339.68|337.28|339.88|337.48|339.68|337.28|0
1647867010000|2022-03-21 12:50:10|339.79|337.39|339.88|337.48|339.88|337.48|339.68|337.28|0
1647867030000|2022-03-21 12:50:30|339.99|337.59|339.88|337.48|340.08|337.68|339.88|337.48|0
1647867040000|2022-03-21 12:50:40|339.99|337.59|340.38|337.98|340.38|337.98|339.99|337.59|0
1647867050000|2022-03-21 12:50:50|340.28|337.88|340.38|337.98|340.48|338.08|340.28|337.88|0
1647867060000|2022-03-21 12:51:00|340.28|337.88|340.08|337.68|340.28|337.88|340.08|337.68|0
1647867070000|2022-03-21 12:51:10|339.79|337.39|339.59|337.19|339.79|337.39|339.49|337.09|0
1647867080000|2022-03-21 12:51:20|339.68|337.28|339.59|337.19|339.79|337.39|339.59|337.19|0
1647867090000|2022-03-21 12:51:30|339.49|337.09|339.29|336.89|339.49|337.09|339.29|336.89|0
1647867100000|2022-03-21 12:51:40|339.49|337.09|339.29|336.89|339.49|337.09|339.29|336.89|0
1647867110000|2022-03-21 12:51:50|339.09|336.69|339.09|336.69|339.19|336.79|339.09|336.69|0
1647867120000|2022-03-21 12:52:00|339.29|336.89|339.09|336.69|339.29|336.89|339.09|336.69|0
1647867140000|2022-03-21 12:52:20|339.29|336.89|339.19|336.79|339.29|336.89|339.19|336.79|0
1647867150000|2022-03-21 12:52:30|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1647867170000|2022-03-21 12:52:50|338.7|336.3|338.7|336.3|338.7|336.3|338.7|336.3|0
1647867180000|2022-03-21 12:53:00|338.5|336.1|338.5|336.1|338.5|336.1|338.5|336.1|0
1647867200000|2022-03-21 12:53:20|338.3|335.9|338.5|336.1|338.5|336.1|338.3|335.9|0
1647867210000|2022-03-21 12:53:30|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1647867220000|2022-03-21 12:53:40|338.1|335.7|338.1|335.7|338.1|335.7|338.1|335.7|0
1647867230000|2022-03-21 12:53:50|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1647867240000|2022-03-21 12:54:00|338.1|335.7|338.1|335.7|338.1|335.7|338.1|335.7|0
1647867250000|2022-03-21 12:54:10|338.21|335.81|337.91|335.51|338.21|335.81|337.91|335.51|0
1647867260000|2022-03-21 12:54:20|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1647867270000|2022-03-21 12:54:30|337.51|335.11|337.62|335.22|337.62|335.22|337.51|335.11|0
1647867280000|2022-03-21 12:54:40|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1647867290000|2022-03-21 12:54:50|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1647867300000|2022-03-21 12:55:00|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1647867310000|2022-03-21 12:55:10|337.71|335.31|337.91|335.51|337.91|335.51|337.71|335.31|0
1647867320000|2022-03-21 12:55:20|337.71|335.31|337.71|335.31|337.71|335.31|337.71|335.31|0
1647867330000|2022-03-21 12:55:30|337.91|335.51|337.91|335.51|337.91|335.51|337.91|335.51|0
1647867340000|2022-03-21 12:55:40|338.1|335.7|338.3|335.9|338.3|335.9|338.1|335.7|0
1647867370000|2022-03-21 12:56:10|338.1|335.7|337.91|335.51|338.1|335.7|337.71|335.31|0
1647867390000|2022-03-21 12:56:30|338.1|335.7|338.1|335.7|338.1|335.7|338.1|335.7|0
1647867400000|2022-03-21 12:56:40|337.91|335.51|337.71|335.31|337.91|335.51|337.71|335.31|0
1647867420000|2022-03-21 12:57:00|337.51|335.11|337.61|335.21|337.71|335.31|337.51|335.11|0
1647867430000|2022-03-21 12:57:10|337.71|335.31|338.3|335.9|338.3|335.9|337.71|335.31|0
1647867440000|2022-03-21 12:57:20|338.1|335.7|338.1|335.7|338.1|335.7|338.1|335.7|0
1647867450000|2022-03-21 12:57:30|337.91|335.51|338.1|335.7|338.1|335.7|337.91|335.51|0
1647867460000|2022-03-21 12:57:40|338.5|336.1|338.89|336.49|338.89|336.49|338.5|336.1|0
1647867470000|2022-03-21 12:57:50|338.69|336.29|339.09|336.69|339.09|336.69|338.69|336.29|0
1647867480000|2022-03-21 12:58:00|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1647867490000|2022-03-21 12:58:10|339.19|336.79|339.48|337.08|339.48|337.08|339.19|336.79|0
1647867500000|2022-03-21 12:58:20|339.29|336.89|339.68|337.28|339.68|337.28|339.29|336.89|0
1647867510000|2022-03-21 12:58:30|339.48|337.08|339.68|337.28|339.68|337.28|339.48|337.08|0
1647867530000|2022-03-21 12:58:50|339.48|337.08|339.09|336.69|339.48|337.08|339.09|336.69|0
1647867540000|2022-03-21 12:59:00|339.29|336.89|339.09|336.69|339.29|336.89|339.09|336.69|0
1647867550000|2022-03-21 12:59:10|339.29|336.89|339.29|336.89|339.29|336.89|339.29|336.89|0
1647867560000|2022-03-21 12:59:20|338.89|336.49|339.09|336.69|339.09|336.69|338.89|336.49|0
1647867580000|2022-03-21 12:59:40|338.99|336.59|338.89|336.49|338.99|336.59|338.89|336.49|0
1647867590000|2022-03-21 12:59:50|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1647867600000|2022-03-21 13:00:00|338.89|336.49|338.89|336.49|338.89|336.49|338.89|336.49|0
1647867610000|2022-03-21 13:00:10|339.29|336.89|339.68|337.28|339.68|337.28|339.29|336.89|0
1647867620000|2022-03-21 13:00:20|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1647867630000|2022-03-21 13:00:30|340.08|337.68|340.67|338.27|340.67|338.27|340.08|337.68|0
1647867640000|2022-03-21 13:00:40|340.97|338.57|341.07|338.67|341.07|338.67|340.97|338.57|0
1647867650000|2022-03-21 13:00:50|341.26|338.86|341.07|338.67|341.26|338.86|341.07|338.67|0
1647867660000|2022-03-21 13:01:00|340.87|338.47|341.46|339.06|341.46|339.06|340.87|338.47|0
1647867670000|2022-03-21 13:01:10|341.26|338.86|341.07|338.67|341.26|338.86|341.07|338.67|0
1647867680000|2022-03-21 13:01:20|340.87|338.47|340.87|338.47|340.87|338.47|340.87|338.47|0
1647867700000|2022-03-21 13:01:40|340.67|338.27|340.27|337.87|340.67|338.27|340.27|337.87|0
1647867710000|2022-03-21 13:01:50|340.08|337.68|339.88|337.48|340.08|337.68|339.68|337.28|0
1647867720000|2022-03-21 13:02:00|340.08|337.68|340.27|337.87|340.27|337.87|340.08|337.68|0
1647867730000|2022-03-21 13:02:10|340.08|337.68|340.27|337.87|340.27|337.87|340.08|337.68|0
1647867740000|2022-03-21 13:02:20|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1647867750000|2022-03-21 13:02:30|340.57|338.17|340.47|338.07|340.57|338.17|340.47|338.07|0
1647867760000|2022-03-21 13:02:40|340.27|337.87|340.08|337.68|340.27|337.87|340.08|337.68|0
1647867770000|2022-03-21 13:02:50|339.88|337.48|339.88|337.48|339.88|337.48|339.88|337.48|0
1647867780000|2022-03-21 13:03:00|340.08|337.68|340.08|337.68|340.08|337.68|339.98|337.58|0
1647867790000|2022-03-21 13:03:10|339.88|337.48|339.88|337.48|339.98|337.58|339.88|337.48|0
1647867800000|2022-03-21 13:03:20|339.78|337.38|339.88|337.48|339.88|337.48|339.78|337.38|0
1647867810000|2022-03-21 13:03:30|339.68|337.28|339.78|337.38|339.78|337.38|339.68|337.28|0
1647867820000|2022-03-21 13:03:40|339.68|337.28|339.88|337.48|339.88|337.48|339.68|337.28|0
1647867830000|2022-03-21 13:03:50|339.68|337.28|339.48|337.08|339.68|337.28|339.48|337.08|0
1647867850000|2022-03-21 13:04:10|339.88|337.48|339.88|337.48|339.88|337.48|339.68|337.28|0
1647867860000|2022-03-21 13:04:20|339.98|337.58|339.68|337.28|339.98|337.58|339.68|337.28|0
1647867870000|2022-03-21 13:04:30|339.88|337.48|339.28|336.88|339.88|337.48|339.28|336.88|0
1647867880000|2022-03-21 13:04:40|339.09|336.69|339.28|336.88|339.28|336.88|339.09|336.69|0
1647867900000|2022-03-21 13:05:00|339.39|336.99|339.48|337.08|339.68|337.28|339.39|336.99|0
1647867910000|2022-03-21 13:05:10|339.39|336.99|339.48|337.08|339.48|337.08|339.28|336.88|0
1647867920000|2022-03-21 13:05:20|339.28|336.88|339.68|337.28|339.68|337.28|339.28|336.88|0
1647867930000|2022-03-21 13:05:30|339.48|337.08|339.39|336.99|339.48|337.08|339.39|336.99|0
1647867940000|2022-03-21 13:05:40|339.09|336.69|338.69|336.29|339.09|336.69|338.69|336.29|0
1647867950000|2022-03-21 13:05:50|339.09|336.69|339.28|336.88|339.28|336.88|339.09|336.69|0
1647867960000|2022-03-21 13:06:00|339.58|337.18|339.48|337.08|339.58|337.18|339.48|337.08|0
1647867970000|2022-03-21 13:06:10|339.68|337.28|339.28|336.88|339.68|337.28|339.28|336.88|0
1647867980000|2022-03-21 13:06:20|339.09|336.69|338.69|336.29|339.09|336.69|338.69|336.29|0
1647867990000|2022-03-21 13:06:30|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1647868000000|2022-03-21 13:06:40|338.1|335.7|338.1|335.7|338.1|335.7|338.1|335.7|0
1647868010000|2022-03-21 13:06:50|337.31|334.91|337.51|335.11|337.51|335.11|337.31|334.91|0
1647868020000|2022-03-21 13:07:00|337.31|334.91|336.92|334.52|337.31|334.91|336.92|334.52|0
1647868030000|2022-03-21 13:07:10|337.11|334.71|337.51|335.11|337.51|335.11|337.11|334.71|0
1647868040000|2022-03-21 13:07:20|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1647868060000|2022-03-21 13:07:40|338|335.6|337.9|335.5|338.1|335.7|337.9|335.5|0
1647868070000|2022-03-21 13:07:50|338.1|335.7|338.1|335.7|338.1|335.7|338.1|335.7|0
1647868080000|2022-03-21 13:08:00|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1647868090000|2022-03-21 13:08:10|337.81|335.41|337.7|335.3|337.81|335.41|337.7|335.3|0
1647868100000|2022-03-21 13:08:20|337.51|335.11|337.9|335.5|337.9|335.5|337.51|335.11|0
1647868110000|2022-03-21 13:08:30|337.7|335.3|338.1|335.7|338.1|335.7|337.7|335.3|0
1647868120000|2022-03-21 13:08:40|337.9|335.5|338.49|336.09|338.49|336.09|337.9|335.5|0
1647868130000|2022-03-21 13:08:50|338.4|336|338.1|335.7|338.4|336|338.1|335.7|0
1647868140000|2022-03-21 13:09:00|338.2|335.8|337.9|335.5|338.2|335.8|337.9|335.5|0
1647868150000|2022-03-21 13:09:10|338|335.6|337.41|335.01|338|335.6|337.31|334.91|0
1647868160000|2022-03-21 13:09:20|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1647868170000|2022-03-21 13:09:30|337.51|335.11|337.31|334.91|337.51|335.11|337.31|334.91|0
1647868180000|2022-03-21 13:09:40|337.41|335.01|337.31|334.91|337.41|335.01|337.31|334.91|0
1647868190000|2022-03-21 13:09:50|337.61|335.21|337.51|335.11|337.61|335.21|337.51|335.11|0
1647868200000|2022-03-21 13:10:00|337.61|335.21|337.41|335.01|337.7|335.3|337.41|335.01|0
1647868210000|2022-03-21 13:10:10|337.31|334.91|337.31|334.91|337.51|335.11|337.31|334.91|0
1647868220000|2022-03-21 13:10:20|337.11|334.71|336.92|334.52|337.11|334.71|336.92|334.52|0
1647868230000|2022-03-21 13:10:30|337.11|334.71|337.21|334.81|337.31|334.91|337.11|334.71|0
1647868240000|2022-03-21 13:10:40|337.11|334.71|337.11|334.71|337.11|334.71|336.92|334.52|0
1647868250000|2022-03-21 13:10:50|337.02|334.62|337.31|334.91|337.31|334.91|336.92|334.52|0
1647868260000|2022-03-21 13:11:00|337.51|335.11|337.9|335.5|337.9|335.5|337.51|335.11|0
1647868270000|2022-03-21 13:11:10|337.81|335.41|337.61|335.21|337.81|335.41|337.61|335.21|0
1647868280000|2022-03-21 13:11:20|337.7|335.3|337.51|335.11|337.7|335.3|337.51|335.11|0
1647868290000|2022-03-21 13:11:30|337.7|335.3|337.9|335.5|337.9|335.5|337.7|335.3|0
1647868300000|2022-03-21 13:11:40|337.7|335.3|337.51|335.11|337.7|335.3|337.51|335.11|0
1647868310000|2022-03-21 13:11:50|337.41|335.01|337.31|334.91|337.41|335.01|337.31|334.91|0
1647868330000|2022-03-21 13:12:10|337.21|334.81|337.31|334.91|337.31|334.91|337.21|334.81|0
1647868340000|2022-03-21 13:12:20|337.41|335.01|337.31|334.91|337.41|335.01|337.31|334.91|0
1647868350000|2022-03-21 13:12:30|337.51|335.11|336.91|334.51|337.51|335.11|336.91|334.51|0
1647868360000|2022-03-21 13:12:40|336.72|334.32|336.72|334.32|336.72|334.32|336.72|334.32|0
1647868370000|2022-03-21 13:12:50|336.91|334.51|337.31|334.91|337.31|334.91|336.82|334.42|0
1647868380000|2022-03-21 13:13:00|337.51|335.11|337.7|335.3|337.7|335.3|337.51|335.11|0
1647868390000|2022-03-21 13:13:10|337.9|335.5|338.1|335.7|338.1|335.7|337.9|335.5|0
1647868400000|2022-03-21 13:13:20|337.7|335.3|338.1|335.7|338.1|335.7|337.7|335.3|0
1647868410000|2022-03-21 13:13:30|338|335.6|338.1|335.7|338.1|335.7|338|335.6|0
1647868420000|2022-03-21 13:13:40|338.29|335.89|338.49|336.09|338.49|336.09|338.29|335.89|0
1647868430000|2022-03-21 13:13:50|338.29|335.89|338.29|335.89|338.29|335.89|338.1|335.7|0
1647868440000|2022-03-21 13:14:00|338.1|335.7|338.1|335.7|338.1|335.7|338.1|335.7|0
1647868460000|2022-03-21 13:14:20|338|335.6|337.7|335.3|338|335.6|337.7|335.3|0
1647868470000|2022-03-21 13:14:30|337.5|335.1|337.7|335.3|337.7|335.3|337.5|335.1|0
1647868480000|2022-03-21 13:14:40|337.5|335.1|337.7|335.3|337.9|335.5|337.5|335.1|0
1647868490000|2022-03-21 13:14:50|337.5|335.1|337.31|334.91|337.5|335.1|337.31|334.91|0
1647868510000|2022-03-21 13:15:10|337.5|335.1|337.31|334.91|337.5|335.1|337.31|334.91|0
1647868520000|2022-03-21 13:15:20|337.5|335.1|337.9|335.5|337.9|335.5|337.5|335.1|0
1647868530000|2022-03-21 13:15:30|337.7|335.3|337.11|334.71|337.7|335.3|337.11|334.71|0
1647868540000|2022-03-21 13:15:40|337.31|334.91|337.11|334.71|337.31|334.91|337.11|334.71|0
1647868550000|2022-03-21 13:15:50|337.31|334.91|337.31|334.91|337.31|334.91|337.31|334.91|0
1647868560000|2022-03-21 13:16:00|337.11|334.71|337.31|334.91|337.31|334.91|337.11|334.71|0
1647868580000|2022-03-21 13:16:20|337.41|335.01|337.31|334.91|337.5|335.1|337.31|334.91|0
1647868590000|2022-03-21 13:16:30|337.7|335.3|337.7|335.3|337.9|335.5|337.7|335.3|0
1647868600000|2022-03-21 13:16:40|337.9|335.5|337.7|335.3|337.9|335.5|337.7|335.3|0
1647868610000|2022-03-21 13:16:50|337.5|335.1|337.7|335.3|337.7|335.3|337.5|335.1|0
1647868620000|2022-03-21 13:17:00|337.61|335.21|337.5|335.1|337.61|335.21|337.5|335.1|0
1647868630000|2022-03-21 13:17:10|337.31|334.91|337.5|335.1|337.5|335.1|337.11|334.71|0
1647868640000|2022-03-21 13:17:20|337.7|335.3|337.5|335.1|337.7|335.3|337.31|334.91|0
1647868650000|2022-03-21 13:17:30|337.31|334.91|337.11|334.71|337.31|334.91|337.11|334.71|0
1647868660000|2022-03-21 13:17:40|337.5|335.1|337.5|335.1|337.5|335.1|337.5|335.1|0
1647868670000|2022-03-21 13:17:50|337.9|335.5|337.7|335.3|337.9|335.5|337.7|335.3|0
1647868680000|2022-03-21 13:18:00|337.5|335.1|337.61|335.21|337.61|335.21|337.5|335.1|0
1647868690000|2022-03-21 13:18:10|337.7|335.3|337.7|335.3|337.9|335.5|337.7|335.3|0
1647868700000|2022-03-21 13:18:20|337.31|334.91|337.5|335.1|337.5|335.1|337.31|334.91|0
1647868720000|2022-03-21 13:18:40|337.31|334.91|337.11|334.71|337.31|334.91|337.11|334.71|0
1647868730000|2022-03-21 13:18:50|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1647868740000|2022-03-21 13:19:00|336.72|334.32|336.72|334.32|336.72|334.32|336.72|334.32|0
1647868750000|2022-03-21 13:19:10|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1647868760000|2022-03-21 13:19:20|336.72|334.32|336.72|334.32|336.72|334.32|336.72|334.32|0
1647868780000|2022-03-21 13:19:40|336.91|334.51|337.11|334.71|337.11|334.71|336.72|334.32|0
1647868790000|2022-03-21 13:19:50|337.01|334.61|337.01|334.61|337.01|334.61|337.01|334.61|0
1647868800000|2022-03-21 13:20:00|337.11|334.71|337.5|335.1|337.5|335.1|337.11|334.71|0
1647868810000|2022-03-21 13:20:10|337.31|334.91|336.62|334.22|337.31|334.91|336.62|334.22|0
1647868820000|2022-03-21 13:20:20|336.52|334.12|336.52|334.12|336.52|334.12|336.32|333.92|0
1647868830000|2022-03-21 13:20:30|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1647868840000|2022-03-21 13:20:40|336.23|333.83|336.32|333.92|336.52|334.12|336.12|333.72|0
1647868850000|2022-03-21 13:20:50|336.12|333.72|336.32|333.92|336.32|333.92|336.12|333.72|0
1647868860000|2022-03-21 13:21:00|336.12|333.72|335.73|333.33|336.12|333.72|335.73|333.33|0
1647868870000|2022-03-21 13:21:10|335.93|333.53|335.73|333.33|335.93|333.53|335.73|333.33|0
1647868880000|2022-03-21 13:21:20|335.93|333.53|335.93|333.53|335.93|333.53|335.93|333.53|0
1647868890000|2022-03-21 13:21:30|336.12|333.72|336.12|333.72|336.12|333.72|336.12|333.72|0
1647868900000|2022-03-21 13:21:40|336.32|333.92|336.52|334.12|336.52|334.12|336.32|333.92|0
1647868920000|2022-03-21 13:22:00|336.71|334.31|336.71|334.31|336.71|334.31|336.71|334.31|0
1647868930000|2022-03-21 13:22:10|336.91|334.51|337.11|334.71|337.11|334.71|336.91|334.51|0
1647868940000|2022-03-21 13:22:20|336.91|334.51|336.91|334.51|336.91|334.51|336.91|334.51|0
1647868960000|2022-03-21 13:22:40|336.71|334.31|336.71|334.31|336.71|334.31|336.71|334.31|0
1647868970000|2022-03-21 13:22:50|336.52|334.12|335.93|333.53|336.52|334.12|335.93|333.53|0
1647868980000|2022-03-21 13:23:00|336.12|333.72|336.12|333.72|336.12|333.72|336.03|333.63|0
1647869000000|2022-03-21 13:23:20|336.32|333.92|336.12|333.72|336.32|333.92|336.12|333.72|0
1647869010000|2022-03-21 13:23:30|335.93|333.53|335.93|333.53|336.12|333.72|335.93|333.53|0
1647869020000|2022-03-21 13:23:40|336.23|333.83|336.52|334.12|336.52|334.12|336.12|333.72|0
1647869030000|2022-03-21 13:23:50|336.71|334.31|336.71|334.31|336.71|334.31|336.71|334.31|0
1647869050000|2022-03-21 13:24:10|336.52|334.12|336.32|333.92|336.52|334.12|336.32|333.92|0
1647869060000|2022-03-21 13:24:20|336.52|334.12|336.32|333.92|336.52|334.12|336.32|333.92|0
1647869070000|2022-03-21 13:24:30|336.23|333.83|336.42|334.02|336.52|334.12|336.12|333.72|0
1647869080000|2022-03-21 13:24:40|336.52|334.12|336.32|333.92|336.52|334.12|336.32|333.92|0
1647869090000|2022-03-21 13:24:50|336.52|334.12|336.52|334.12|336.52|334.12|336.52|334.12|0
1647869100000|2022-03-21 13:25:00|336.62|334.22|335.93|333.53|336.62|334.22|335.93|333.53|0
1647869110000|2022-03-21 13:25:10|336.12|333.72|335.93|333.53|336.12|333.72|335.93|333.53|0
1647869120000|2022-03-21 13:25:20|336.32|333.92|336.12|333.72|336.32|333.92|336.12|333.72|0
1647869130000|2022-03-21 13:25:30|336.32|333.92|336.12|333.72|336.32|333.92|336.12|333.72|0
1647869140000|2022-03-21 13:25:40|336.32|333.92|336.12|333.72|336.32|333.92|336.12|333.72|0
1647869150000|2022-03-21 13:25:50|335.93|333.53|335.93|333.53|335.93|333.53|335.93|333.53|0
1647869160000|2022-03-21 13:26:00|335.73|333.33|335.93|333.53|335.93|333.53|335.73|333.33|0
1647869170000|2022-03-21 13:26:10|336.12|333.72|336.12|333.72|336.42|334.02|336.12|333.72|0
1647869190000|2022-03-21 13:26:30|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1647869200000|2022-03-21 13:26:40|336.52|334.12|336.71|334.31|336.71|334.31|336.52|334.12|0
1647869210000|2022-03-21 13:26:50|336.52|334.12|336.52|334.12|336.71|334.31|336.52|334.12|0
1647869220000|2022-03-21 13:27:00|336.32|333.92|336.32|333.92|336.32|333.92|336.32|333.92|0
1647869230000|2022-03-21 13:27:10|336.12|333.72|336.12|333.72|336.52|334.12|336.12|333.72|0
1647869240000|2022-03-21 13:27:20|336.32|333.92|337.3|334.9|337.3|334.9|336.32|333.92|0
1647869250000|2022-03-21 13:27:30|337.89|335.49|338.09|335.69|338.09|335.69|337.7|335.3|0
1647869260000|2022-03-21 13:27:40|338.29|335.89|338.68|336.28|338.68|336.28|338.29|335.89|0
1647869270000|2022-03-21 13:27:50|338.88|336.48|339.28|336.88|339.28|336.88|338.68|336.28|0
1647869280000|2022-03-21 13:28:00|339.47|337.07|339.28|336.88|339.47|337.07|339.08|336.68|0
1647869290000|2022-03-21 13:28:10|339.47|337.07|339.47|337.07|339.67|337.27|339.47|337.07|0
1647869300000|2022-03-21 13:28:20|339.27|336.87|338.88|336.48|339.27|336.87|338.88|336.48|0
1647869310000|2022-03-21 13:28:30|338.68|336.28|338.88|336.48|339.08|336.68|338.68|336.28|0
1647869320000|2022-03-21 13:28:40|339.27|336.87|338.88|336.48|339.27|336.87|338.88|336.48|0
1647869330000|2022-03-21 13:28:50|338.68|336.28|339.08|336.68|339.08|336.68|338.68|336.28|0
1647869340000|2022-03-21 13:29:00|338.88|336.48|339.08|336.68|339.08|336.68|338.88|336.48|0
1647869350000|2022-03-21 13:29:10|338.88|336.48|338.98|336.58|339.08|336.68|338.88|336.48|0
1647869360000|2022-03-21 13:29:20|338.88|336.48|338.59|336.19|338.88|336.48|338.59|336.19|0
1647869370000|2022-03-21 13:29:30|338.48|336.08|338.48|336.08|338.48|336.08|338.09|335.69|0
1647869380000|2022-03-21 13:29:40|338.29|335.89|338.68|336.28|338.68|336.28|338.29|335.89|0
1647869390000|2022-03-21 13:29:50|338.78|336.38|339.08|336.68|339.08|336.68|338.78|336.38|0
1647869400000|2022-03-21 13:30:00|336.51|334.11|337.5|335.1|338.29|335.89|336.51|334.11|0
1647869410000|2022-03-21 13:30:10|336.51|334.11|336.12|333.72|336.71|334.31|336.12|333.72|0
1647869420000|2022-03-21 13:30:20|337.89|335.49|337.1|334.7|337.89|335.49|336.12|333.72|0
1647869430000|2022-03-21 13:30:30|337.3|334.9|337.3|334.9|337.3|334.9|336.51|334.11|0
1647869440000|2022-03-21 13:30:40|336.12|333.72|335.92|333.52|336.12|333.72|335.92|333.52|0
1647869450000|2022-03-21 13:30:50|335.73|333.33|335.53|333.13|335.73|333.33|334.94|332.54|0
1647869460000|2022-03-21 13:31:00|335.33|332.93|335.92|333.52|335.92|333.52|335.33|332.93|0
1647869470000|2022-03-21 13:31:10|335.33|332.93|336.32|333.92|336.32|333.92|335.33|332.93|0
1647869480000|2022-03-21 13:31:20|336.51|334.11|336.12|333.72|336.51|334.11|335.53|333.13|0
1647869490000|2022-03-21 13:31:30|335.92|333.52|334.94|332.54|335.92|333.52|334.94|332.54|0
1647869500000|2022-03-21 13:31:40|335.14|332.74|335.53|333.13|335.53|333.13|335.14|332.74|0
1647869510000|2022-03-21 13:31:50|335.14|332.74|335.53|333.13|335.53|333.13|335.14|332.74|0
1647869520000|2022-03-21 13:32:00|335.14|332.74|333.57|331.17|335.14|332.74|333.57|331.17|0
1647869530000|2022-03-21 13:32:10|333.37|330.97|333.37|330.97|333.76|331.36|333.37|330.97|0
1647869540000|2022-03-21 13:32:20|333.76|331.36|333.37|330.97|333.76|331.36|333.37|330.97|0
1647869550000|2022-03-21 13:32:30|332.98|330.58|332.78|330.38|333.18|330.78|332.78|330.38|0
1647869560000|2022-03-21 13:32:40|332.59|330.19|332.2|329.8|332.59|330.19|332|329.6|0
1647869570000|2022-03-21 13:32:50|332.39|329.99|333.37|330.97|333.37|330.97|332.39|329.99|0
1647869580000|2022-03-21 13:33:00|332.78|330.38|330.83|328.43|332.98|330.58|330.83|328.43|0
1647869590000|2022-03-21 13:33:10|330.63|328.23|330.63|328.23|330.63|328.23|330.05|327.65|0
1647869600000|2022-03-21 13:33:20|331.22|328.82|330.63|328.23|331.22|328.82|330.63|328.23|0
1647869610000|2022-03-21 13:33:30|330.83|328.43|330.44|328.04|331.02|328.62|330.44|328.04|0
1647869620000|2022-03-21 13:33:40|330.63|328.23|330.24|327.84|330.63|328.23|330.24|327.84|0
1647869630000|2022-03-21 13:33:50|330.44|328.04|330.63|328.23|330.83|328.43|330.44|328.04|0
1647869640000|2022-03-21 13:34:00|330.83|328.43|330.63|328.23|330.83|328.43|330.63|328.23|0
1647869650000|2022-03-21 13:34:10|330.54|328.14|329.85|327.45|330.54|328.14|329.85|327.45|0
1647869660000|2022-03-21 13:34:20|330.05|327.65|329.27|326.87|330.05|327.65|329.27|326.87|0
1647869670000|2022-03-21 13:34:30|329.46|327.06|329.17|326.77|329.46|327.06|329.17|326.77|0
1647869680000|2022-03-21 13:34:40|328.68|326.28|328.2|325.8|328.68|326.28|328.2|325.8|0
1647869690000|2022-03-21 13:34:50|328.29|325.89|327.32|324.92|328.49|326.09|327.32|324.92|0
1647869700000|2022-03-21 13:35:00|327.13|324.73|325.96|323.56|327.13|324.73|325.96|323.56|0
1647869710000|2022-03-21 13:35:10|325.77|323.37|325.96|323.56|325.96|323.56|325.38|322.98|0
1647869720000|2022-03-21 13:35:20|326.55|324.15|325.77|323.37|326.55|324.15|325.77|323.37|0
1647869730000|2022-03-21 13:35:30|326.16|323.76|325.38|322.98|326.16|323.76|325.38|322.98|0
1647869740000|2022-03-21 13:35:40|325.19|322.79|325.77|323.37|325.77|323.37|325.19|322.79|0
1647869750000|2022-03-21 13:35:50|325.58|323.18|324.99|322.59|325.77|323.37|324.99|322.59|0
1647869760000|2022-03-21 13:36:00|325.19|322.79|325.38|322.98|325.58|323.18|325.19|322.79|0
1647869770000|2022-03-21 13:36:10|325.77|323.37|325.87|323.47|325.87|323.47|325.77|323.37|0
1647869780000|2022-03-21 13:36:20|325.77|323.37|325.19|322.79|325.77|323.37|325.19|322.79|0
1647869790000|2022-03-21 13:36:30|324.99|322.59|324.41|322.01|325.19|322.79|324.41|322.01|0
1647869800000|2022-03-21 13:36:40|324.03|321.63|324.41|322.01|324.41|322.01|324.03|321.63|0
1647869810000|2022-03-21 13:36:50|324.61|322.21|324.41|322.01|324.8|322.4|324.41|322.01|0
1647869820000|2022-03-21 13:37:00|324.22|321.82|324.03|321.63|324.22|321.82|324.03|321.63|0
1647869830000|2022-03-21 13:37:10|324.41|322.01|324.61|322.21|324.9|322.5|324.41|322.01|0
1647869840000|2022-03-21 13:37:20|325.19|322.79|325.77|323.37|325.77|323.37|324.99|322.59|0
1647869850000|2022-03-21 13:37:30|325.19|322.79|324.99|322.59|325.38|322.98|324.99|322.59|0
1647869860000|2022-03-21 13:37:40|325.58|323.18|324.99|322.59|325.58|323.18|324.99|322.59|0
1647869870000|2022-03-21 13:37:50|325.09|322.69|324.61|322.21|325.09|322.69|324.61|322.21|0
1647869880000|2022-03-21 13:38:00|324.41|322.01|324.22|321.82|324.41|322.01|324.22|321.82|0
1647869890000|2022-03-21 13:38:10|324.03|321.63|324.61|322.21|324.61|322.21|324.03|321.63|0
1647869900000|2022-03-21 13:38:20|324.32|321.92|323.25|320.85|324.32|321.92|323.25|320.85|0
1647869910000|2022-03-21 13:38:30|323.74|321.34|323.64|321.24|323.74|321.34|323.25|320.85|0
1647869920000|2022-03-21 13:38:40|323.45|321.05|323.83|321.43|323.83|321.43|323.45|321.05|0
1647869930000|2022-03-21 13:38:50|323.64|321.24|323.45|321.05|323.64|321.24|323.45|321.05|0
1647869940000|2022-03-21 13:39:00|323.25|320.85|323.25|320.85|323.64|321.24|323.25|320.85|0
1647869950000|2022-03-21 13:39:10|323.06|320.66|323.06|320.66|323.45|321.05|323.06|320.66|0
1647869960000|2022-03-21 13:39:20|323.45|321.05|322.87|320.47|323.45|321.05|322.87|320.47|0
1647869970000|2022-03-21 13:39:30|323.16|320.76|323.64|321.24|324.03|321.63|323.16|320.76|0
1647869980000|2022-03-21 13:39:40|323.55|321.15|323.83|321.43|324.22|321.82|323.55|321.15|0
1647869990000|2022-03-21 13:39:50|323.64|321.24|323.64|321.24|324.03|321.63|323.64|321.24|0
1647870000000|2022-03-21 13:40:00|322.87|320.47|322.29|319.89|322.87|320.47|322.29|319.89|0
1647870010000|2022-03-21 13:40:10|322.39|319.99|323.06|320.66|323.06|320.66|322.29|319.89|0
1647870020000|2022-03-21 13:40:20|322.97|320.57|322.87|320.47|322.97|320.57|322.87|320.47|0
1647870030000|2022-03-21 13:40:30|322.67|320.27|322.97|320.57|323.16|320.76|322.67|320.27|0
1647870040000|2022-03-21 13:40:40|323.64|321.24|323.64|321.24|323.64|321.24|323.25|320.85|0
1647870050000|2022-03-21 13:40:50|324.22|321.82|324.22|321.82|324.22|321.82|324.03|321.63|0
1647870060000|2022-03-21 13:41:00|324.03|321.63|323.64|321.24|324.41|322.01|323.64|321.24|0
1647870070000|2022-03-21 13:41:10|323.25|320.85|323.25|320.85|323.25|320.85|323.25|320.85|0
1647870080000|2022-03-21 13:41:20|322.67|320.27|322.48|320.08|322.67|320.27|322.48|320.08|0
1647870090000|2022-03-21 13:41:30|322.87|320.47|322.87|320.47|322.87|320.47|322.48|320.08|0
1647870100000|2022-03-21 13:41:40|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1647870110000|2022-03-21 13:41:50|322.97|320.57|323.06|320.66|323.45|321.05|322.97|320.57|0
1647870120000|2022-03-21 13:42:00|323.45|321.05|322.87|320.47|323.45|321.05|322.87|320.47|0
1647870130000|2022-03-21 13:42:10|322.97|320.57|323.06|320.66|323.25|320.85|322.97|320.57|0
1647870140000|2022-03-21 13:42:20|322.67|320.27|323.25|320.85|323.25|320.85|322.67|320.27|0
1647870150000|2022-03-21 13:42:30|323.06|320.66|323.25|320.85|323.25|320.85|322.87|320.47|0
1647870160000|2022-03-21 13:42:40|323.45|321.05|323.64|321.24|323.83|321.43|323.44|321.04|0
1647870170000|2022-03-21 13:42:50|323.83|321.43|324.22|321.82|324.22|321.82|323.83|321.43|0
1647870180000|2022-03-21 13:43:00|324.41|322.01|324.6|322.2|324.8|322.4|324.41|322.01|0
1647870190000|2022-03-21 13:43:10|324.8|322.4|324.8|322.4|324.8|322.4|324.6|322.2|0
1647870200000|2022-03-21 13:43:20|324.99|322.59|324.8|322.4|324.99|322.59|324.8|322.4|0
1647870210000|2022-03-21 13:43:30|324.6|322.2|324.41|322.01|324.6|322.2|324.41|322.01|0
1647870220000|2022-03-21 13:43:40|324.6|322.2|324.22|321.82|324.6|322.2|324.22|321.82|0
1647870230000|2022-03-21 13:43:50|324.02|321.62|324.6|322.2|324.6|322.2|324.02|321.62|0
1647870240000|2022-03-21 13:44:00|324.99|322.59|325.77|323.37|325.77|323.37|324.99|322.59|0
1647870250000|2022-03-21 13:44:10|326.15|323.75|326.93|324.53|326.93|324.53|326.15|323.75|0
1647870260000|2022-03-21 13:44:20|327.12|324.72|326.93|324.53|327.12|324.72|326.54|324.14|0
1647870270000|2022-03-21 13:44:30|326.74|324.34|327.71|325.31|327.71|325.31|326.74|324.34|0
1647870280000|2022-03-21 13:44:40|328.1|325.7|328.29|325.89|328.29|325.89|328.1|325.7|0
1647870290000|2022-03-21 13:44:50|327.9|325.5|327.12|324.72|327.9|325.5|327.12|324.72|0
1647870300000|2022-03-21 13:45:00|326.15|323.75|327.12|324.72|327.12|324.72|326.15|323.75|0
1647870310000|2022-03-21 13:45:10|327.32|324.92|327.12|324.72|327.32|324.92|327.12|324.72|0
1647870320000|2022-03-21 13:45:20|327.32|324.92|326.74|324.34|327.32|324.92|326.54|324.14|0
1647870330000|2022-03-21 13:45:30|326.35|323.95|326.35|323.95|326.74|324.34|326.35|323.95|0
1647870340000|2022-03-21 13:45:40|325.77|323.37|327.32|324.92|327.32|324.92|325.77|323.37|0
1647870350000|2022-03-21 13:45:50|327.12|324.72|328.1|325.7|328.1|325.7|327.12|324.72|0
1647870360000|2022-03-21 13:46:00|328.29|325.89|328.68|326.28|328.87|326.47|328.29|325.89|0
1647870370000|2022-03-21 13:46:10|329.07|326.67|328.68|326.28|329.07|326.67|328.68|326.28|0
1647870380000|2022-03-21 13:46:20|329.07|326.67|329.26|326.86|329.46|327.06|329.07|326.67|0
1647870390000|2022-03-21 13:46:30|329.07|326.67|328.68|326.28|329.07|326.67|328.68|326.28|0
1647870400000|2022-03-21 13:46:40|328.87|326.47|329.46|327.06|329.46|327.06|328.87|326.47|0
1647870410000|2022-03-21 13:46:50|329.36|326.96|328.68|326.28|329.36|326.96|328.68|326.28|0
1647870420000|2022-03-21 13:47:00|328.48|326.08|327.71|325.31|328.48|326.08|327.71|325.31|0
1647870430000|2022-03-21 13:47:10|328.29|325.89|328.48|326.08|328.68|326.28|328.29|325.89|0
1647870440000|2022-03-21 13:47:20|328.09|325.69|328.48|326.08|328.48|326.08|328.09|325.69|0
1647870450000|2022-03-21 13:47:30|328.39|325.99|329.07|326.67|329.07|326.67|328.39|325.99|0
1647870460000|2022-03-21 13:47:40|328.87|326.47|328.87|326.47|329.65|327.25|328.87|326.47|0
1647870470000|2022-03-21 13:47:50|328.68|326.28|328.48|326.08|328.68|326.28|328.09|325.69|0
1647870480000|2022-03-21 13:48:00|328.29|325.89|328.87|326.47|328.87|326.47|328.29|325.89|0
1647870490000|2022-03-21 13:48:10|328.97|326.57|328.68|326.28|329.07|326.67|328.68|326.28|0
1647870500000|2022-03-21 13:48:20|329.07|326.67|329.85|327.45|329.85|327.45|329.07|326.67|0
1647870510000|2022-03-21 13:48:30|330.04|327.64|329.65|327.25|330.04|327.64|329.46|327.06|0
1647870520000|2022-03-21 13:48:40|329.85|327.45|330.04|327.64|330.04|327.64|329.85|327.45|0
1647870530000|2022-03-21 13:48:50|330.24|327.84|331.21|328.81|331.21|328.81|330.24|327.84|0
1647870540000|2022-03-21 13:49:00|331.6|329.2|332.19|329.79|332.78|330.38|331.6|329.2|0
1647870550000|2022-03-21 13:49:10|331.99|329.59|331.6|329.2|331.99|329.59|331.6|329.2|0
1647870560000|2022-03-21 13:49:20|332.19|329.79|331.99|329.59|332.19|329.79|331.99|329.59|0
1647870570000|2022-03-21 13:49:30|332.19|329.79|332.39|329.99|333.36|330.96|332.19|329.79|0
1647870580000|2022-03-21 13:49:40|333.17|330.77|333.17|330.77|333.17|330.77|332.97|330.57|0
1647870590000|2022-03-21 13:49:50|333.56|331.16|333.95|331.55|334.15|331.75|333.56|331.16|0
1647870600000|2022-03-21 13:50:00|333.76|331.36|332.78|330.38|333.76|331.36|332.78|330.38|0
1647870610000|2022-03-21 13:50:10|332.58|330.18|332.97|330.57|332.97|330.57|332.58|330.18|0
1647870620000|2022-03-21 13:50:20|332.58|330.18|332.29|329.89|332.58|330.18|332.29|329.89|0
1647870630000|2022-03-21 13:50:30|331.6|329.2|331.8|329.4|331.9|329.5|331.6|329.2|0
1647870640000|2022-03-21 13:50:40|331.6|329.2|331.21|328.81|331.6|329.2|331.21|328.81|0
1647870650000|2022-03-21 13:50:50|331.99|329.59|331.12|328.72|331.99|329.59|331.12|328.72|0
1647870660000|2022-03-21 13:51:00|331.6|329.2|332.39|329.99|332.39|329.99|331.6|329.2|0
1647870670000|2022-03-21 13:51:10|332.19|329.79|332.19|329.79|332.19|329.79|331.8|329.4|0
1647870680000|2022-03-21 13:51:20|331.6|329.2|331.02|328.62|331.8|329.4|331.02|328.62|0
1647870690000|2022-03-21 13:51:30|331.41|329.01|331.51|329.11|331.6|329.2|331.21|328.81|0
1647870700000|2022-03-21 13:51:40|331.6|329.2|331.8|329.4|331.8|329.4|331.41|329.01|0
1647870710000|2022-03-21 13:51:50|332.19|329.79|333.17|330.77|333.17|330.77|332.19|329.79|0
1647870720000|2022-03-21 13:52:00|332.97|330.57|334.74|332.34|334.74|332.34|332.97|330.57|0
1647870730000|2022-03-21 13:52:10|334.93|332.53|335.33|332.93|335.33|332.93|334.93|332.53|0
1647870740000|2022-03-21 13:52:20|335.52|333.12|336.31|333.91|336.31|333.91|335.33|332.93|0
1647870750000|2022-03-21 13:52:30|336.51|334.11|337.29|334.89|337.29|334.89|336.51|334.11|0
1647870760000|2022-03-21 13:52:40|336.9|334.5|337.1|334.7|337.29|334.89|336.9|334.5|0
1647870770000|2022-03-21 13:52:50|337.29|334.89|337.69|335.29|337.69|335.29|337.1|334.7|0
1647870780000|2022-03-21 13:53:00|337.88|335.48|337.59|335.19|337.99|335.59|337.59|335.19|0
1647870790000|2022-03-21 13:53:10|337.49|335.09|336.7|334.3|337.49|335.09|336.31|333.91|0
1647870800000|2022-03-21 13:53:20|336.31|333.91|336.5|334.1|336.9|334.5|336.31|333.91|0
1647870810000|2022-03-21 13:53:30|336.61|334.21|337.29|334.89|337.29|334.89|336.61|334.21|0
1647870820000|2022-03-21 13:53:40|337.49|335.09|336.9|334.5|337.49|335.09|336.9|334.5|0
1647870830000|2022-03-21 13:53:50|337.1|334.7|338.08|335.68|338.08|335.68|337.1|334.7|0
1647870840000|2022-03-21 13:54:00|338.87|336.47|338.28|335.88|339.26|336.86|338.28|335.88|0
1647870850000|2022-03-21 13:54:10|338.67|336.27|339.07|336.67|339.07|336.67|338.28|335.88|0
1647870860000|2022-03-21 13:54:20|338.87|336.47|340.85|338.45|340.85|338.45|338.87|336.47|0
1647870870000|2022-03-21 13:54:30|340.65|338.25|341.64|339.24|341.64|339.24|340.65|338.25|0
1647870880000|2022-03-21 13:54:40|341.84|339.44|342.04|339.64|342.83|340.43|341.84|339.44|0
1647870890000|2022-03-21 13:54:50|341.84|339.44|342.14|339.74|342.14|339.74|341.64|339.24|0
1647870900000|2022-03-21 13:55:00|341.44|339.04|340.06|337.66|341.44|339.04|339.86|337.46|0
1647870910000|2022-03-21 13:55:10|339.86|337.46|341.44|339.04|341.44|339.04|339.86|337.46|0
1647870920000|2022-03-21 13:55:20|342.03|339.63|341.24|338.84|342.03|339.63|341.24|338.84|0
1647870930000|2022-03-21 13:55:30|341.64|339.24|341.44|339.04|342.23|339.83|341.44|339.04|0
1647870940000|2022-03-21 13:55:40|341.64|339.24|342.03|339.63|342.03|339.63|341.64|339.24|0
1647870950000|2022-03-21 13:55:50|341.44|339.04|340.85|338.45|341.64|339.24|340.85|338.45|0
1647870960000|2022-03-21 13:56:00|340.95|338.55|341.04|338.64|341.24|338.84|340.95|338.55|0
1647870970000|2022-03-21 13:56:10|340.25|337.85|341.84|339.44|341.84|339.44|340.25|337.85|0
1647870980000|2022-03-21 13:56:20|341.34|338.94|340.65|338.25|341.34|338.94|340.05|337.65|0
1647870990000|2022-03-21 13:56:30|340.05|337.65|340.05|337.65|340.25|337.85|339.86|337.46|0
1647871000000|2022-03-21 13:56:40|339.96|337.56|340.05|337.65|340.05|337.65|339.86|337.46|0
1647871010000|2022-03-21 13:56:50|339.96|337.56|340.25|337.85|340.45|338.05|339.86|337.46|0
1647871020000|2022-03-21 13:57:00|339.76|337.36|339.46|337.06|340.05|337.65|339.46|337.06|0
1647871030000|2022-03-21 13:57:10|339.26|336.86|339.56|337.16|339.56|337.16|339.26|336.86|0
1647871040000|2022-03-21 13:57:20|339.86|337.46|339.86|337.46|340.05|337.65|339.76|337.36|0
1647871050000|2022-03-21 13:57:30|339.76|337.36|340.25|337.85|340.25|337.85|339.76|337.36|0
1647871060000|2022-03-21 13:57:40|340.05|337.65|340.45|338.05|340.45|338.05|340.05|337.65|0
1647871070000|2022-03-21 13:57:50|340.05|337.65|340.05|337.65|340.05|337.65|339.46|337.06|0
1647871080000|2022-03-21 13:58:00|340.25|337.85|339.07|336.67|340.25|337.85|338.67|336.27|0
1647871090000|2022-03-21 13:58:10|338.87|336.47|338.67|336.27|338.87|336.47|338.67|336.27|0
1647871100000|2022-03-21 13:58:20|338.38|335.98|338.47|336.07|338.47|336.07|338.28|335.88|0
1647871110000|2022-03-21 13:58:30|338.28|335.88|338.28|335.88|338.28|335.88|337.88|335.48|0
1647871120000|2022-03-21 13:58:40|338.67|336.27|338.47|336.07|338.67|336.27|338.28|335.88|0
1647871130000|2022-03-21 13:58:50|338.67|336.27|338.28|335.88|338.67|336.27|338.08|335.68|0
1647871140000|2022-03-21 13:59:00|338.47|336.07|339.26|336.86|339.46|337.06|338.47|336.07|0
1647871150000|2022-03-21 13:59:10|339.07|336.67|339.07|336.67|339.07|336.67|338.87|336.47|0
1647871160000|2022-03-21 13:59:20|338.87|336.47|339.66|337.26|339.66|337.26|338.87|336.47|0
1647871170000|2022-03-21 13:59:30|339.86|337.46|340.75|338.35|340.84|338.44|339.86|337.46|0
1647871180000|2022-03-21 13:59:40|341.24|338.84|341.44|339.04|341.64|339.24|341.24|338.84|0
1647871190000|2022-03-21 13:59:50|341.64|339.24|341.83|339.43|342.03|339.63|341.54|339.14|0
1647871200000|2022-03-21 14:00:00|341.64|339.24|343.03|340.63|343.03|340.63|341.64|339.24|0
1647871210000|2022-03-21 14:00:10|343.22|340.82|343.03|340.63|343.22|340.82|342.83|340.43|0
1647871220000|2022-03-21 14:00:20|342.43|340.03|342.33|339.93|342.43|340.03|342.23|339.83|0
1647871230000|2022-03-21 14:00:30|342.03|339.63|342.43|340.03|342.43|340.03|341.54|339.14|0
1647871240000|2022-03-21 14:00:40|341.83|339.43|342.23|339.83|342.23|339.83|341.64|339.24|0
1647871250000|2022-03-21 14:00:50|342.03|339.63|341.44|339.04|342.03|339.63|341.44|339.04|0
1647871260000|2022-03-21 14:01:00|342.03|339.63|341.04|338.64|342.03|339.63|341.04|338.64|0
1647871270000|2022-03-21 14:01:10|340.65|338.25|340.65|338.25|340.65|338.25|340.45|338.05|0
1647871280000|2022-03-21 14:01:20|340.45|338.05|340.84|338.44|340.84|338.44|340.45|338.05|0
1647871290000|2022-03-21 14:01:30|341.04|338.64|340.65|338.25|341.44|339.04|340.65|338.25|0
1647871300000|2022-03-21 14:01:40|340.45|338.05|339.96|337.56|340.45|338.05|339.96|337.56|0
1647871310000|2022-03-21 14:01:50|339.85|337.45|339.56|337.16|339.85|337.45|339.56|337.16|0
1647871320000|2022-03-21 14:02:00|340.05|337.65|339.85|337.45|340.05|337.65|339.66|337.26|0
1647871330000|2022-03-21 14:02:10|339.76|337.36|339.85|337.45|339.85|337.45|339.46|337.06|0
1647871340000|2022-03-21 14:02:20|340.65|338.25|341.04|338.64|341.04|338.64|340.65|338.25|0
1647871350000|2022-03-21 14:02:30|340.84|338.44|340.65|338.25|340.84|338.44|340.65|338.25|0
1647871360000|2022-03-21 14:02:40|341.44|339.04|341.44|339.04|341.64|339.24|341.44|339.04|0
1647871370000|2022-03-21 14:02:50|342.03|339.63|341.64|339.24|342.43|340.03|341.64|339.24|0
1647871380000|2022-03-21 14:03:00|341.44|339.04|340.25|337.85|341.44|339.04|340.05|337.65|0
1647871390000|2022-03-21 14:03:10|340.65|338.25|340.35|337.95|340.84|338.44|340.35|337.95|0
1647871400000|2022-03-21 14:03:20|340.45|338.05|341.04|338.64|341.04|338.64|340.35|337.95|0
1647871410000|2022-03-21 14:03:30|341.54|339.14|341.64|339.24|341.64|339.24|341.54|339.14|0
1647871420000|2022-03-21 14:03:40|341.83|339.43|341.24|338.84|341.83|339.43|341.24|338.84|0
1647871430000|2022-03-21 14:03:50|341.04|338.64|340.65|338.25|341.04|338.64|340.45|338.05|0
1647871440000|2022-03-21 14:04:00|341.24|338.84|341.64|339.24|341.64|339.24|340.84|338.44|0
1647871450000|2022-03-21 14:04:10|341.83|339.43|341.44|339.04|341.83|339.43|341.24|338.84|0
1647871460000|2022-03-21 14:04:20|341.54|339.14|341.44|339.04|341.64|339.24|341.44|339.04|0
1647871470000|2022-03-21 14:04:30|341.04|338.64|341.24|338.84|341.44|339.04|341.04|338.64|0
1647871480000|2022-03-21 14:04:40|341.44|339.04|341.83|339.43|341.83|339.43|341.24|338.84|0
1647871490000|2022-03-21 14:04:50|343.02|340.62|344.81|342.41|344.81|342.41|343.02|340.62|0
1647871500000|2022-03-21 14:05:00|345.21|342.81|345.01|342.61|345.21|342.81|344.22|341.82|0
1647871510000|2022-03-21 14:05:10|344.81|342.41|344.22|341.82|344.81|342.41|344.02|341.62|0
1647871520000|2022-03-21 14:05:20|344.02|341.62|343.42|341.02|344.02|341.62|343.42|341.02|0
1647871530000|2022-03-21 14:05:30|343.02|340.62|343.62|341.22|343.62|341.22|343.02|340.62|0
1647871540000|2022-03-21 14:05:40|343.32|340.92|343.13|340.73|343.82|341.42|343.13|340.73|0
1647871550000|2022-03-21 14:05:50|342.82|340.42|344.02|341.62|344.02|341.62|342.63|340.23|0
1647871560000|2022-03-21 14:06:00|343.82|341.42|344.02|341.62|344.21|341.81|343.82|341.42|0
1647871570000|2022-03-21 14:06:10|343.62|341.22|343.72|341.32|343.82|341.42|343.62|341.22|0
1647871580000|2022-03-21 14:06:20|343.42|341.02|343.82|341.42|344.02|341.62|343.42|341.02|0
1647871590000|2022-03-21 14:06:30|343.52|341.12|343.22|340.82|343.52|341.12|343.22|340.82|0
1647871600000|2022-03-21 14:06:40|343.82|341.42|344.81|342.41|344.81|342.41|343.82|341.42|0
1647871610000|2022-03-21 14:06:50|345.21|342.81|345.01|342.61|345.21|342.81|344.81|342.41|0
1647871620000|2022-03-21 14:07:00|344.61|342.21|345.01|342.61|345.01|342.61|344.61|342.21|0
1647871630000|2022-03-21 14:07:10|345.21|342.81|346.01|343.61|346.01|343.61|345.21|342.81|0
1647871640000|2022-03-21 14:07:20|346.4|344|346.01|343.61|346.4|344|346.01|343.61|0
1647871650000|2022-03-21 14:07:30|345.21|342.81|346.21|343.81|346.31|343.91|345.21|342.81|0
1647871660000|2022-03-21 14:07:40|346.4|344|347.4|345|347.4|345|346.4|344|0
1647871670000|2022-03-21 14:07:50|347.2|344.8|347.6|345.2|347.6|345.2|347.2|344.8|0
1647871680000|2022-03-21 14:08:00|347.8|345.4|347.4|345|347.8|345.4|347.4|345|0
1647871690000|2022-03-21 14:08:10|347.6|345.2|347.4|345|347.6|345.2|347.2|344.8|0
1647871700000|2022-03-21 14:08:20|347|344.6|347.2|344.8|347.2|344.8|347|344.6|0
1647871710000|2022-03-21 14:08:30|347.4|345|347.2|344.8|347.4|345|346.8|344.4|0
1647871720000|2022-03-21 14:08:40|347.4|345|347.11|344.71|347.4|345|347|344.6|0
1647871730000|2022-03-21 14:08:50|346.91|344.51|347.71|345.31|347.71|345.31|346.91|344.51|0
1647871740000|2022-03-21 14:09:00|347.8|345.4|347.8|345.4|347.8|345.4|347.6|345.2|0
1647871750000|2022-03-21 14:09:10|348|345.6|347.8|345.4|348|345.6|347.8|345.4|0
1647871760000|2022-03-21 14:09:20|348.8|346.4|348.2|345.8|348.8|346.4|348.2|345.8|0
1647871770000|2022-03-21 14:09:30|348.6|346.2|347.8|345.4|348.8|346.4|347.8|345.4|0
1647871780000|2022-03-21 14:09:40|346.8|344.4|346.8|344.4|346.8|344.4|346.71|344.31|0
1647871790000|2022-03-21 14:09:50|345.41|343.01|345.01|342.61|345.61|343.21|345.01|342.61|0
1647871800000|2022-03-21 14:10:00|344.91|342.51|344.61|342.21|344.91|342.51|344.21|341.81|0
1647871810000|2022-03-21 14:10:10|344.41|342.01|344.61|342.21|344.61|342.21|344.21|341.81|0
1647871820000|2022-03-21 14:10:20|344.01|341.61|343.82|341.42|344.01|341.61|343.82|341.42|0
1647871830000|2022-03-21 14:10:30|343.62|341.22|343.02|340.62|343.62|341.22|343.02|340.62|0
1647871840000|2022-03-21 14:10:40|342.82|340.42|343.52|341.12|343.52|341.12|342.82|340.42|0
1647871850000|2022-03-21 14:10:50|343.62|341.22|344.81|342.41|344.81|342.41|343.42|341.02|0
1647871860000|2022-03-21 14:11:00|344.21|341.81|344.21|341.81|344.21|341.81|343.42|341.02|0
1647871870000|2022-03-21 14:11:10|344.01|341.61|344.21|341.81|344.21|341.81|343.82|341.42|0
1647871880000|2022-03-21 14:11:20|344.41|342.01|344.41|342.01|344.41|342.01|344.01|341.61|0
1647871890000|2022-03-21 14:11:30|344.81|342.41|346.6|344.2|346.6|344.2|344.81|342.41|0
1647871900000|2022-03-21 14:11:40|346.8|344.4|347|344.6|347|344.6|346.8|344.4|0
1647871910000|2022-03-21 14:11:50|346.71|344.31|345.21|342.81|346.71|344.31|345.21|342.81|0
1647871920000|2022-03-21 14:12:00|345.8|343.4|346.8|344.4|347|344.6|345.8|343.4|0
1647871930000|2022-03-21 14:12:10|347.2|344.8|347.4|345|347.6|345.2|347.2|344.8|0
1647871940000|2022-03-21 14:12:20|346|343.6|347.2|344.8|347.2|344.8|346|343.6|0
1647871950000|2022-03-21 14:12:30|346.8|344.4|346.4|344|346.8|344.4|346.4|344|0
1647871960000|2022-03-21 14:12:40|346.6|344.2|346.8|344.4|346.8|344.4|346.6|344.2|0
1647871970000|2022-03-21 14:12:50|347.2|344.8|347.2|344.8|347.2|344.8|347.2|344.8|0
1647871980000|2022-03-21 14:13:00|348|345.6|347.4|345|348|345.6|347.4|345|0
1647871990000|2022-03-21 14:13:10|347.2|344.8|347|344.6|347.8|345.4|347|344.6|0
1647872000000|2022-03-21 14:13:20|346.8|344.4|347.2|344.8|347.2|344.8|346.8|344.4|0
1647872010000|2022-03-21 14:13:30|346.2|343.8|346.2|343.8|346.2|343.8|346|343.6|0
1647872020000|2022-03-21 14:13:40|346.4|344|347|344.6|347|344.6|346.4|344|0
1647872030000|2022-03-21 14:13:50|347.2|344.8|347.2|344.8|347.6|345.2|347.2|344.8|0
1647872040000|2022-03-21 14:14:00|347.4|345|347.2|344.8|347.4|345|347.2|344.8|0
1647872050000|2022-03-21 14:14:10|347.4|345|347|344.6|347.4|345|346.8|344.4|0
1647872060000|2022-03-21 14:14:20|346.8|344.4|347.2|344.8|347.2|344.8|346.8|344.4|0
1647872070000|2022-03-21 14:14:30|347.4|345|347.6|345.2|347.6|345.2|347.4|345|0
1647872080000|2022-03-21 14:14:40|347.4|345|346.8|344.4|347.6|345.2|346.8|344.4|0
1647872090000|2022-03-21 14:14:50|347|344.6|346.4|344|347|344.6|346.4|344|0
1647872100000|2022-03-21 14:15:00|345.8|343.4|347|344.6|347|344.6|345.8|343.4|0
1647872110000|2022-03-21 14:15:10|347.4|345|347.6|345.2|347.6|345.2|346.6|344.2|0
1647872120000|2022-03-21 14:15:20|347|344.6|347|344.6|347|344.6|346.8|344.4|0
1647872130000|2022-03-21 14:15:30|346.4|344|346.6|344.2|346.6|344.2|346.31|343.91|0
1647872140000|2022-03-21 14:15:40|347|344.6|347.4|345|347.4|345|346.6|344.2|0
1647872150000|2022-03-21 14:15:50|347|344.6|346.6|344.2|347|344.6|346.6|344.2|0
1647872160000|2022-03-21 14:16:00|347.2|344.8|347|344.6|347.2|344.8|346.7|344.3|0
1647872170000|2022-03-21 14:16:10|346.8|344.4|347|344.6|347|344.6|346.8|344.4|0
1647872180000|2022-03-21 14:16:20|346.6|344.2|345.8|343.4|346.6|344.2|345.8|343.4|0
1647872190000|2022-03-21 14:16:30|345.6|343.2|344.81|342.41|345.6|343.2|344.81|342.41|0
1647872200000|2022-03-21 14:16:40|344.61|342.21|344.61|342.21|345.21|342.81|344.61|342.21|0
1647872210000|2022-03-21 14:16:50|345.21|342.81|344.81|342.41|345.21|342.81|344.81|342.41|0
1647872220000|2022-03-21 14:17:00|345.4|343|345.21|342.81|345.4|343|345.21|342.81|0
1647872230000|2022-03-21 14:17:10|346|343.6|345.8|343.4|346|343.6|345.8|343.4|0
1647872240000|2022-03-21 14:17:20|346.2|343.8|346.2|343.8|346.2|343.8|346.2|343.8|0
1647872250000|2022-03-21 14:17:30|345.6|343.2|344.21|341.81|345.6|343.2|344.21|341.81|0
1647872260000|2022-03-21 14:17:40|344.41|342.01|344.51|342.11|344.81|342.41|344.31|341.91|0
1647872270000|2022-03-21 14:17:50|344.41|342.01|344.41|342.01|344.61|342.21|344.31|341.91|0
1647872280000|2022-03-21 14:18:00|344.61|342.21|345.21|342.81|345.21|342.81|344.61|342.21|0
1647872290000|2022-03-21 14:18:10|345.6|343.2|345.71|343.31|345.71|343.31|345.6|343.2|0
1647872300000|2022-03-21 14:18:20|345.6|343.2|346|343.6|346|343.6|345.6|343.2|0
1647872310000|2022-03-21 14:18:30|346.2|343.8|344.81|342.41|346.2|343.8|344.81|342.41|0
1647872320000|2022-03-21 14:18:40|344.01|341.61|344.21|341.81|344.21|341.81|344.01|341.61|0
1647872330000|2022-03-21 14:18:50|344.41|342.01|343.81|341.41|344.41|342.01|343.81|341.41|0
1647872340000|2022-03-21 14:19:00|344.21|341.81|344.01|341.61|344.81|342.41|344.01|341.61|0
1647872350000|2022-03-21 14:19:10|344.21|341.81|344.01|341.61|344.21|341.81|343.92|341.52|0
1647872360000|2022-03-21 14:19:20|343.81|341.41|343.61|341.21|343.81|341.41|343.61|341.21|0
1647872370000|2022-03-21 14:19:30|344.01|341.61|344.61|342.21|344.61|342.21|344.01|341.61|0
1647872380000|2022-03-21 14:19:40|344.81|342.41|345.01|342.61|345.01|342.61|344.81|342.41|0
1647872390000|2022-03-21 14:19:50|344.61|342.21|345.01|342.61|345.01|342.61|344.61|342.21|0
1647872400000|2022-03-21 14:20:00|345.4|343|345.8|343.4|345.8|343.4|345.4|343|0
1647872410000|2022-03-21 14:20:10|346.2|343.8|346.8|344.4|346.9|344.5|346.2|343.8|0
1647872420000|2022-03-21 14:20:20|347|344.6|347.6|345.2|347.6|345.2|347|344.6|0
1647872430000|2022-03-21 14:20:30|347.4|345|347.2|344.8|347.7|345.3|347.2|344.8|0
1647872440000|2022-03-21 14:20:40|347.4|345|347.4|345|347.8|345.4|347.4|345|0
1647872450000|2022-03-21 14:20:50|346.9|344.5|347|344.6|347.6|345.2|346.9|344.5|0
1647872460000|2022-03-21 14:21:00|347.2|344.8|347|344.6|347.2|344.8|346.8|344.4|0
1647872470000|2022-03-21 14:21:10|347.2|344.8|347.2|344.8|347.8|345.4|347.2|344.8|0
1647872480000|2022-03-21 14:21:20|347|344.6|347.8|345.4|347.8|345.4|347|344.6|0
1647872490000|2022-03-21 14:21:30|347.6|345.2|347.8|345.4|347.9|345.5|347.6|345.2|0
1647872500000|2022-03-21 14:21:40|348|345.6|347.8|345.4|348|345.6|347.8|345.4|0
1647872510000|2022-03-21 14:21:50|349.4|347|349.4|347|350|347.6|349.4|347|0
1647872520000|2022-03-21 14:22:00|348.8|346.4|347.4|345|348.8|346.4|347.4|345|0
1647872530000|2022-03-21 14:22:10|348.2|345.8|348.9|346.5|348.9|346.5|348.2|345.8|0
1647872540000|2022-03-21 14:22:20|348.2|345.8|346.8|344.4|348.2|345.8|346.8|344.4|0
1647872550000|2022-03-21 14:22:30|347.4|345|347|344.6|347.4|345|346.6|344.2|0
1647872560000|2022-03-21 14:22:40|347.4|345|347.4|345|347.4|345|346.8|344.4|0
1647872570000|2022-03-21 14:22:50|347.6|345.2|347.4|345|347.6|345.2|347.4|345|0
1647872580000|2022-03-21 14:23:00|347.6|345.2|348|345.6|348|345.6|347.6|345.2|0
1647872590000|2022-03-21 14:23:10|348.2|345.8|348.2|345.8|348.2|345.8|348|345.6|0
1647872600000|2022-03-21 14:23:20|348.1|345.7|348.4|346|348.4|346|348.1|345.7|0
1647872610000|2022-03-21 14:23:30|348.2|345.8|347.8|345.4|348.2|345.8|347.8|345.4|0
1647872620000|2022-03-21 14:23:40|348|345.6|347.9|345.5|348.2|345.8|347.8|345.4|0
1647872630000|2022-03-21 14:23:50|348|345.6|348.6|346.2|348.6|346.2|348|345.6|0
1647872640000|2022-03-21 14:24:00|349|346.6|348.2|345.8|349|346.6|348|345.6|0
1647872650000|2022-03-21 14:24:10|348.4|346|348.2|345.8|348.5|346.1|348.2|345.8|0
1647872660000|2022-03-21 14:24:20|348.39|345.99|346.8|344.4|348.39|345.99|346.8|344.4|0
1647872670000|2022-03-21 14:24:30|347|344.6|346.7|344.3|347|344.6|346.7|344.3|0
1647872680000|2022-03-21 14:24:40|346.6|344.2|346.8|344.4|346.8|344.4|346.4|344|0
1647872690000|2022-03-21 14:24:50|346|343.6|346.6|344.2|346.6|344.2|346|343.6|0
1647872700000|2022-03-21 14:25:00|346.9|344.5|347.6|345.2|347.6|345.2|346.9|344.5|0
1647872710000|2022-03-21 14:25:10|347.8|345.4|348.39|345.99|348.39|345.99|347.8|345.4|0
1647872720000|2022-03-21 14:25:20|348.7|346.3|348.9|346.5|348.9|346.5|348.59|346.19|0
1647872730000|2022-03-21 14:25:30|348.99|346.59|349.19|346.79|349.19|346.79|348.79|346.39|0
1647872740000|2022-03-21 14:25:40|349.39|346.99|349.19|346.79|349.39|346.99|349.19|346.79|0
1647872750000|2022-03-21 14:25:50|349.59|347.19|349.39|346.99|349.8|347.4|348.79|346.39|0
1647872760000|2022-03-21 14:26:00|349.19|346.79|350.2|347.8|350.2|347.8|348.99|346.59|0
1647872770000|2022-03-21 14:26:10|350|347.6|349.59|347.19|350|347.6|349.59|347.19|0
1647872780000|2022-03-21 14:26:20|350.6|348.2|349.79|347.39|350.6|348.2|349.79|347.39|0
1647872790000|2022-03-21 14:26:30|349.59|347.19|349.39|346.99|349.59|347.19|349.39|346.99|0
1647872800000|2022-03-21 14:26:40|348.59|346.19|349.79|347.39|349.79|347.39|348.59|346.19|0
1647872810000|2022-03-21 14:26:50|349.9|347.5|349.79|347.39|349.9|347.5|349.79|347.39|0
1647872820000|2022-03-21 14:27:00|350|347.6|350.8|348.4|350.8|348.4|350|347.6|0
1647872830000|2022-03-21 14:27:10|351.4|349|351.4|349|351.4|349|351.4|349|0
1647872840000|2022-03-21 14:27:20|350.8|348.4|351.2|348.8|351.2|348.8|350.8|348.4|0
1647872850000|2022-03-21 14:27:30|351.4|349|349.99|347.59|351.4|349|349.99|347.59|0
1647872860000|2022-03-21 14:27:40|349.79|347.39|350.2|347.8|350.3|347.9|349.79|347.39|0
1647872870000|2022-03-21 14:27:50|350.4|348|350.4|348|350.4|348|350.4|348|0
1647872880000|2022-03-21 14:28:00|350.19|347.79|349.79|347.39|350.19|347.79|349.59|347.19|0
1647872890000|2022-03-21 14:28:10|349.39|346.99|349.39|346.99|349.39|346.99|349.19|346.79|0
1647872900000|2022-03-21 14:28:20|349.79|347.39|350.3|347.9|350.3|347.9|349.79|347.39|0
1647872910000|2022-03-21 14:28:30|349.99|347.59|349.79|347.39|350.4|348|349.79|347.39|0
1647872920000|2022-03-21 14:28:40|350.19|347.79|350.19|347.79|350.4|348|350.19|347.79|0
1647872930000|2022-03-21 14:28:50|350.4|348|350.4|348|350.8|348.4|350.4|348|0
1647872940000|2022-03-21 14:29:00|350.8|348.4|350.7|348.3|351|348.6|350.7|348.3|0
1647872950000|2022-03-21 14:29:10|350.6|348.2|349.99|347.59|350.6|348.2|349.99|347.59|0
1647872960000|2022-03-21 14:29:20|350.3|347.9|349.79|347.39|350.39|347.99|349.79|347.39|0
1647872970000|2022-03-21 14:29:30|349.99|347.59|348.79|346.39|349.99|347.59|348.79|346.39|0
1647872980000|2022-03-21 14:29:40|348.19|345.79|348.79|346.39|348.79|346.39|348.19|345.79|0
1647872990000|2022-03-21 14:29:50|348.99|346.59|349.59|347.19|349.59|347.19|348.99|346.59|0
1647873000000|2022-03-21 14:30:00|349.39|346.99|348.79|346.39|349.39|346.99|348.79|346.39|0
1647873010000|2022-03-21 14:30:10|348.39|345.99|348.39|345.99|348.39|345.99|347.79|345.39|0
1647873020000|2022-03-21 14:30:20|349.19|346.79|349.79|347.39|349.79|347.39|349.19|346.79|0
1647873030000|2022-03-21 14:30:30|349.99|347.59|350.39|347.99|350.59|348.19|349.99|347.59|0
1647873040000|2022-03-21 14:30:40|349.99|347.59|349.19|346.79|349.99|347.59|349.19|346.79|0
1647873050000|2022-03-21 14:30:50|348.79|346.39|349.19|346.79|349.19|346.79|348.79|346.39|0
1647873060000|2022-03-21 14:31:00|349.59|347.19|348.39|345.99|349.99|347.59|348.39|345.99|0
1647873070000|2022-03-21 14:31:10|348.79|346.39|347.59|345.19|348.79|346.39|347.59|345.19|0
1647873080000|2022-03-21 14:31:20|347.99|345.59|347.79|345.39|349.19|346.79|347.79|345.39|0
1647873090000|2022-03-21 14:31:30|347.59|345.19|347.99|345.59|347.99|345.59|347.59|345.19|0
1647873100000|2022-03-21 14:31:40|348.39|345.99|348.39|345.99|348.39|345.99|348.19|345.79|0
1647873110000|2022-03-21 14:31:50|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1647873120000|2022-03-21 14:32:00|349.99|347.59|350.19|347.79|350.19|347.79|349.99|347.59|0
1647873130000|2022-03-21 14:32:10|350.59|348.19|350.19|347.79|350.59|348.19|349.99|347.59|0
1647873140000|2022-03-21 14:32:20|349.99|347.59|349.19|346.79|349.99|347.59|349.19|346.79|0
1647873150000|2022-03-21 14:32:30|349.39|346.99|349.39|346.99|349.79|347.39|349.39|346.99|0
1647873160000|2022-03-21 14:32:40|349.59|347.19|349.39|346.99|349.59|347.19|349.39|346.99|0
1647873170000|2022-03-21 14:32:50|349.59|347.19|348.99|346.59|349.59|347.19|348.99|346.59|0
1647873180000|2022-03-21 14:33:00|348.79|346.39|349.59|347.19|349.59|347.19|348.59|346.19|0
1647873190000|2022-03-21 14:33:10|349.99|347.59|349.19|346.79|349.99|347.59|348.79|346.39|0
1647873200000|2022-03-21 14:33:20|349.39|346.99|348.79|346.39|349.39|346.99|348.79|346.39|0
1647873210000|2022-03-21 14:33:30|348.99|346.59|348.99|346.59|348.99|346.59|348.79|346.39|0
1647873220000|2022-03-21 14:33:40|349.39|346.99|347.38|344.98|349.39|346.99|347.38|344.98|0
1647873230000|2022-03-21 14:33:50|347.18|344.78|346.98|344.58|347.18|344.78|346.77|344.37|0
1647873240000|2022-03-21 14:34:00|347.48|345.08|347.78|345.38|347.78|345.38|347.48|345.08|0
1647873250000|2022-03-21 14:34:10|347.98|345.58|347.38|344.98|348.18|345.78|347.38|344.98|0
1647873260000|2022-03-21 14:34:20|347.98|345.58|347.98|345.58|347.98|345.58|347.58|345.18|0
1647873270000|2022-03-21 14:34:30|348.18|345.78|348.39|345.99|348.59|346.19|348.18|345.78|0
1647873280000|2022-03-21 14:34:40|348.18|345.78|348.99|346.59|348.99|346.59|347.98|345.58|0
1647873290000|2022-03-21 14:34:50|348.59|346.19|349.19|346.79|349.19|346.79|348.59|346.19|0
1647873300000|2022-03-21 14:35:00|348.99|346.59|349.39|346.99|349.39|346.99|348.59|346.19|0
1647873310000|2022-03-21 14:35:10|349.19|346.79|348.39|345.99|349.3|346.9|348.39|345.99|0
1647873320000|2022-03-21 14:35:20|347.98|345.58|348.79|346.39|348.79|346.39|347.98|345.58|0
1647873330000|2022-03-21 14:35:30|348.59|346.19|348.99|346.59|348.99|346.59|348.59|346.19|0
1647873340000|2022-03-21 14:35:40|348.18|345.78|348.69|346.29|348.69|346.29|348.18|345.78|0
1647873350000|2022-03-21 14:35:50|348.59|346.19|347.78|345.38|348.59|346.19|347.58|345.18|0
1647873360000|2022-03-21 14:36:00|347.58|345.18|348.99|346.59|348.99|346.59|347.58|345.18|0
1647873370000|2022-03-21 14:36:10|349.39|346.99|348.79|346.39|349.39|346.99|348.79|346.39|0
1647873380000|2022-03-21 14:36:20|348.59|346.19|347.58|345.18|348.59|346.19|347.58|345.18|0
1647873390000|2022-03-21 14:36:30|347.28|344.88|346.17|343.77|347.28|344.88|346.17|343.77|0
1647873400000|2022-03-21 14:36:40|346.37|343.97|346.57|344.17|346.57|344.17|346.37|343.97|0
1647873410000|2022-03-21 14:36:50|346.17|343.77|345.57|343.17|346.17|343.77|345.57|343.17|0
1647873420000|2022-03-21 14:37:00|345.77|343.37|344.76|342.36|345.77|343.37|344.56|342.16|0
1647873430000|2022-03-21 14:37:10|345.77|343.37|346.37|343.97|346.57|344.17|345.77|343.37|0
1647873440000|2022-03-21 14:37:20|345.97|343.57|345.77|343.37|345.97|343.57|345.77|343.37|0
1647873450000|2022-03-21 14:37:30|345.37|342.97|345.57|343.17|345.57|343.17|345.37|342.97|0
1647873460000|2022-03-21 14:37:40|345.47|343.07|344.96|342.56|345.57|343.17|344.96|342.56|0
1647873470000|2022-03-21 14:37:50|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1647873480000|2022-03-21 14:38:00|345.16|342.76|345.57|343.17|345.57|343.17|344.96|342.56|0
1647873490000|2022-03-21 14:38:10|344.96|342.56|344.76|342.36|344.96|342.56|344.76|342.36|0
1647873500000|2022-03-21 14:38:20|344.87|342.47|344.36|341.96|344.87|342.47|344.36|341.96|0
1647873510000|2022-03-21 14:38:30|344.27|341.87|344.16|341.76|344.27|341.87|344.16|341.76|0
1647873520000|2022-03-21 14:38:40|343.96|341.56|344.96|342.56|344.96|342.56|343.96|341.56|0
1647873530000|2022-03-21 14:38:50|344.56|342.16|344.36|341.96|344.56|342.16|344.36|341.96|0
1647873540000|2022-03-21 14:39:00|344.16|341.76|343.16|340.76|344.16|341.76|343.16|340.76|0
1647873550000|2022-03-21 14:39:10|342.96|340.56|343.16|340.76|343.16|340.76|342.96|340.56|0
1647873560000|2022-03-21 14:39:20|342.76|340.36|343.36|340.96|343.66|341.26|342.76|340.36|0
1647873570000|2022-03-21 14:39:30|343.96|341.56|343.56|341.16|343.96|341.56|343.56|341.16|0
1647873580000|2022-03-21 14:39:40|343.76|341.36|343.96|341.56|344.16|341.76|343.76|341.36|0
1647873590000|2022-03-21 14:39:50|343.76|341.36|342.76|340.36|343.76|341.36|342.76|340.36|0
1647873600000|2022-03-21 14:40:00|342.96|340.56|343.16|340.76|344.16|341.76|342.96|340.56|0
1647873610000|2022-03-21 14:40:10|342.76|340.36|342.76|340.36|342.76|340.36|342.56|340.16|0
1647873620000|2022-03-21 14:40:20|342.16|339.76|342.76|340.36|342.76|340.36|342.16|339.76|0
1647873630000|2022-03-21 14:40:30|342.56|340.16|342.56|340.16|342.56|340.16|342.36|339.96|0
1647873640000|2022-03-21 14:40:40|342.36|339.96|342.16|339.76|342.36|339.96|341.96|339.56|0
1647873650000|2022-03-21 14:40:50|341.86|339.46|342.16|339.76|342.16|339.76|341.76|339.36|0
1647873660000|2022-03-21 14:41:00|341.76|339.36|341.16|338.76|341.76|339.36|341.16|338.76|0
1647873670000|2022-03-21 14:41:10|340.96|338.56|341.16|338.76|341.36|338.96|340.96|338.56|0
1647873680000|2022-03-21 14:41:20|340.96|338.56|341.16|338.76|341.16|338.76|340.96|338.56|0
1647873690000|2022-03-21 14:41:30|340.96|338.56|340.26|337.86|340.96|338.56|340.26|337.86|0
1647873700000|2022-03-21 14:41:40|340.36|337.96|340.36|337.96|340.36|337.96|340.16|337.76|0
1647873710000|2022-03-21 14:41:50|340.46|338.06|340.96|338.56|340.96|338.56|340.46|338.06|0
1647873720000|2022-03-21 14:42:00|341.36|338.96|342.56|340.16|342.56|340.16|341.36|338.96|0
1647873730000|2022-03-21 14:42:10|342.36|339.96|342.76|340.36|342.76|340.36|342.36|339.96|0
1647873740000|2022-03-21 14:42:20|342.56|340.16|342.56|340.16|342.76|340.36|342.56|340.16|0
1647873750000|2022-03-21 14:42:30|341.76|339.36|341.76|339.36|341.76|339.36|341.36|338.96|0
1647873760000|2022-03-21 14:42:40|341.96|339.56|341.96|339.56|342.16|339.76|341.96|339.56|0
1647873770000|2022-03-21 14:42:50|341.76|339.36|342.36|339.96|342.36|339.96|341.56|339.16|0
1647873780000|2022-03-21 14:43:00|342.56|340.16|342.96|340.56|343.36|340.96|342.56|340.16|0
1647873790000|2022-03-21 14:43:10|343.16|340.76|343.56|341.16|343.56|341.16|343.16|340.76|0
1647873800000|2022-03-21 14:43:20|343.36|340.96|343.56|341.16|343.56|341.16|343.36|340.96|0
1647873810000|2022-03-21 14:43:30|343.36|340.96|343.76|341.36|343.76|341.36|343.36|340.96|0
1647873820000|2022-03-21 14:43:40|343.56|341.16|343.76|341.36|343.76|341.36|343.56|341.16|0
1647873830000|2022-03-21 14:43:50|343.56|341.16|343.56|341.16|343.56|341.16|343.16|340.76|0
1647873840000|2022-03-21 14:44:00|344.16|341.76|344.26|341.86|344.36|341.96|344.16|341.76|0
1647873850000|2022-03-21 14:44:10|344.16|341.76|344.36|341.96|344.56|342.16|344.16|341.76|0
1647873860000|2022-03-21 14:44:20|344.16|341.76|343.56|341.16|344.16|341.76|343.56|341.16|0
1647873870000|2022-03-21 14:44:30|343.16|340.76|342.36|339.96|343.16|340.76|342.36|339.96|0
1647873880000|2022-03-21 14:44:40|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1647873890000|2022-03-21 14:44:50|341.76|339.36|342.56|340.16|342.56|340.16|341.76|339.36|0
1647873900000|2022-03-21 14:45:00|342.36|339.96|342.76|340.36|342.76|340.36|342.36|339.96|0
1647873910000|2022-03-21 14:45:10|343.16|340.76|342.76|340.36|343.16|340.76|342.16|339.76|0
1647873920000|2022-03-21 14:45:20|342.96|340.56|343.46|341.06|343.46|341.06|342.96|340.56|0
1647873930000|2022-03-21 14:45:30|343.56|341.16|343.56|341.16|343.56|341.16|343.16|340.76|0
1647873940000|2022-03-21 14:45:40|343.96|341.56|343.76|341.36|343.96|341.56|343.56|341.16|0
1647873950000|2022-03-21 14:45:50|343.56|341.16|342.96|340.56|343.56|341.16|342.96|340.56|0
1647873960000|2022-03-21 14:46:00|343.16|340.76|342.26|339.86|343.56|341.16|342.26|339.86|0
1647873970000|2022-03-21 14:46:10|342.56|340.16|342.46|340.06|342.56|340.16|342.46|340.06|0
1647873980000|2022-03-21 14:46:20|342.36|339.96|341.36|338.96|342.36|339.96|341.36|338.96|0
1647873990000|2022-03-21 14:46:30|341.16|338.76|340.56|338.16|341.36|338.96|340.56|338.16|0
1647874000000|2022-03-21 14:46:40|340.96|338.56|341.16|338.76|341.16|338.76|340.76|338.36|0
1647874010000|2022-03-21 14:46:50|341.36|338.96|341.56|339.16|341.56|339.16|341.16|338.76|0
1647874020000|2022-03-21 14:47:00|341.16|338.76|340.56|338.16|341.16|338.76|340.56|338.16|0
1647874030000|2022-03-21 14:47:10|340.16|337.76|339.96|337.56|340.16|337.76|339.76|337.36|0
1647874040000|2022-03-21 14:47:20|339.76|337.36|340.16|337.76|340.16|337.76|339.76|337.36|0
1647874050000|2022-03-21 14:47:30|340.36|337.96|340.16|337.76|340.36|337.96|340.16|337.76|0
1647874060000|2022-03-21 14:47:40|339.96|337.56|339.56|337.16|339.96|337.56|339.36|336.96|0
1647874070000|2022-03-21 14:47:50|339.36|336.96|338.76|336.36|339.36|336.96|338.76|336.36|0
1647874080000|2022-03-21 14:48:00|338.87|336.47|338.76|336.36|338.96|336.56|338.76|336.36|0
1647874090000|2022-03-21 14:48:10|338.96|336.56|339.16|336.76|339.16|336.76|338.87|336.47|0
1647874100000|2022-03-21 14:48:20|339.36|336.96|339.36|336.96|339.36|336.96|339.16|336.76|0
1647874110000|2022-03-21 14:48:30|338.96|336.56|339.46|337.06|339.46|337.06|338.96|336.56|0
1647874120000|2022-03-21 14:48:40|339.76|337.36|339.56|337.16|339.96|337.56|339.56|337.16|0
1647874130000|2022-03-21 14:48:50|339.16|336.76|338.76|336.36|339.16|336.76|338.76|336.36|0
1647874140000|2022-03-21 14:49:00|339.16|336.76|339.36|336.96|339.56|337.16|338.96|336.56|0
1647874150000|2022-03-21 14:49:10|339.56|337.16|339.76|337.36|339.76|337.36|339.56|337.16|0
1647874160000|2022-03-21 14:49:20|339.56|337.16|339.76|337.36|339.76|337.36|339.56|337.16|0
1647874170000|2022-03-21 14:49:30|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1647874180000|2022-03-21 14:49:40|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1647874190000|2022-03-21 14:49:50|339.76|337.36|339.16|336.76|339.76|337.36|339.16|336.76|0
1647874200000|2022-03-21 14:50:00|339.36|336.96|338.56|336.16|339.36|336.96|338.56|336.16|0
1647874210000|2022-03-21 14:50:10|338.16|335.76|338.36|335.96|338.36|335.96|337.96|335.56|0
1647874220000|2022-03-21 14:50:20|337.96|335.56|338.16|335.76|338.36|335.96|337.96|335.56|0
1647874230000|2022-03-21 14:50:30|338.07|335.67|337.57|335.17|338.07|335.67|337.57|335.17|0
1647874240000|2022-03-21 14:50:40|336.97|334.57|337.17|334.77|337.17|334.77|336.97|334.57|0
1647874250000|2022-03-21 14:50:50|337.37|334.97|337.47|335.07|337.47|335.07|337.37|334.97|0
1647874260000|2022-03-21 14:51:00|337.37|334.97|337.77|335.37|337.77|335.37|337.17|334.77|0
1647874270000|2022-03-21 14:51:10|337.87|335.47|337.77|335.37|337.87|335.47|337.77|335.37|0
1647874280000|2022-03-21 14:51:20|337.57|335.17|337.57|335.17|337.77|335.37|337.57|335.17|0
1647874290000|2022-03-21 14:51:30|337.96|335.56|337.87|335.47|338.16|335.76|337.87|335.47|0
1647874300000|2022-03-21 14:51:40|338.16|335.76|338.27|335.87|338.27|335.87|337.96|335.56|0
1647874310000|2022-03-21 14:51:50|337.96|335.56|337.76|335.36|337.96|335.56|337.57|335.17|0
1647874320000|2022-03-21 14:52:00|337.96|335.56|337.57|335.17|337.96|335.56|337.57|335.17|0
1647874330000|2022-03-21 14:52:10|337.96|335.56|338.96|336.56|338.96|336.56|337.96|335.56|0
1647874340000|2022-03-21 14:52:20|338.56|336.16|339.16|336.76|339.16|336.76|338.56|336.16|0
1647874350000|2022-03-21 14:52:30|338.96|336.56|339.16|336.76|339.16|336.76|338.96|336.56|0
1647874360000|2022-03-21 14:52:40|339.36|336.96|339.36|336.96|339.36|336.96|339.16|336.76|0
1647874370000|2022-03-21 14:52:50|339.16|336.76|338.56|336.16|339.16|336.76|338.56|336.16|0
1647874380000|2022-03-21 14:53:00|338.96|336.56|338.56|336.16|339.16|336.76|338.56|336.16|0
1647874390000|2022-03-21 14:53:10|338.76|336.36|338.96|336.56|338.96|336.56|338.56|336.16|0
1647874400000|2022-03-21 14:53:20|338.76|336.36|338.46|336.06|338.76|336.36|338.36|335.96|0
1647874410000|2022-03-21 14:53:30|338.16|335.76|337.96|335.56|338.16|335.76|337.96|335.56|0
1647874420000|2022-03-21 14:53:40|338.07|335.67|338.56|336.16|338.56|336.16|337.96|335.56|0
1647874430000|2022-03-21 14:53:50|338.76|336.36|338.56|336.16|338.76|336.36|338.56|336.16|0
1647874440000|2022-03-21 14:54:00|338.76|336.36|338.66|336.26|338.76|336.36|338.56|336.16|0
1647874450000|2022-03-21 14:54:10|338.56|336.16|338.56|336.16|338.66|336.26|338.56|336.16|0
1647874460000|2022-03-21 14:54:20|338.36|335.96|338.36|335.96|338.36|335.96|338.16|335.76|0
1647874470000|2022-03-21 14:54:30|338.46|336.06|338.36|335.96|338.56|336.16|338.16|335.76|0
1647874480000|2022-03-21 14:54:40|338.16|335.76|338.07|335.67|338.16|335.76|338.07|335.67|0
1647874490000|2022-03-21 14:54:50|337.96|335.56|336.17|333.77|337.96|335.56|336.17|333.77|0
1647874500000|2022-03-21 14:55:00|335.58|333.18|336.37|333.97|336.37|333.97|335.38|332.98|0
1647874510000|2022-03-21 14:55:10|336.97|334.57|336.57|334.17|336.97|334.57|336.57|334.17|0
1647874520000|2022-03-21 14:55:20|336.37|333.97|336.77|334.37|336.77|334.37|336.37|333.97|0
1647874530000|2022-03-21 14:55:30|336.97|334.57|337.17|334.77|337.17|334.77|336.97|334.57|0
1647874540000|2022-03-21 14:55:40|336.77|334.37|336.57|334.17|336.77|334.37|336.37|333.97|0
1647874550000|2022-03-21 14:55:50|336.37|333.97|336.77|334.37|336.77|334.37|336.37|333.97|0
1647874560000|2022-03-21 14:56:00|336.57|334.17|335.78|333.38|336.57|334.17|335.58|333.18|0
1647874570000|2022-03-21 14:56:10|334.59|332.19|334.19|331.79|334.79|332.39|334.19|331.79|0
1647874580000|2022-03-21 14:56:20|333.99|331.59|333.8|331.4|333.99|331.59|333.8|331.4|0
1647874590000|2022-03-21 14:56:30|333.99|331.59|333.7|331.3|333.99|331.59|333.4|331|0
1647874600000|2022-03-21 14:56:40|333.99|331.59|333.99|331.59|334.39|331.99|333.99|331.59|0
1647874610000|2022-03-21 14:56:50|333.8|331.4|333.4|331|333.8|331.4|333.4|331|0
1647874620000|2022-03-21 14:57:00|333.2|330.8|333.2|330.8|333.2|330.8|333.2|330.8|0
1647874630000|2022-03-21 14:57:10|332.81|330.41|332.41|330.01|332.81|330.41|332.41|330.01|0
1647874640000|2022-03-21 14:57:20|332.22|329.82|332.22|329.82|332.22|329.82|332.02|329.62|0
1647874650000|2022-03-21 14:57:30|332.41|330.01|332.21|329.81|332.41|330.01|332.02|329.62|0
1647874660000|2022-03-21 14:57:40|332.02|329.62|331.62|329.22|332.02|329.62|331.62|329.22|0
1647874670000|2022-03-21 14:57:50|331.82|329.42|332.21|329.81|332.41|330.01|331.82|329.42|0
1647874680000|2022-03-21 14:58:00|332.02|329.62|332.21|329.81|332.21|329.81|332.02|329.62|0
1647874690000|2022-03-21 14:58:10|331.82|329.42|332.02|329.62|332.21|329.81|331.82|329.42|0
1647874700000|2022-03-21 14:58:20|331.13|328.73|331.82|329.42|331.82|329.42|331.03|328.63|0
1647874710000|2022-03-21 14:58:30|331.62|329.22|331.62|329.22|331.62|329.22|331.62|329.22|0
1647874720000|2022-03-21 14:58:40|331.82|329.42|332.41|330.01|332.41|330.01|331.82|329.42|0
1647874730000|2022-03-21 14:58:50|332.21|329.81|332.02|329.62|332.41|330.01|332.02|329.62|0
1647874740000|2022-03-21 14:59:00|331.82|329.42|332.21|329.81|332.21|329.81|331.82|329.42|0
1647874750000|2022-03-21 14:59:10|332.41|330.01|332.21|329.81|332.41|330.01|332.21|329.81|0
1647874760000|2022-03-21 14:59:20|332.41|330.01|332.61|330.21|332.81|330.41|332.41|330.01|0
1647874770000|2022-03-21 14:59:30|333|330.6|333|330.6|333.2|330.8|333|330.6|0
1647874780000|2022-03-21 14:59:40|332.61|330.21|333.2|330.8|333.2|330.8|332.61|330.21|0
1647874790000|2022-03-21 14:59:50|332.81|330.41|332.41|330.01|332.81|330.41|332.41|330.01|0
1647874800000|2022-03-21 15:00:00|332.21|329.81|332.61|330.21|332.61|330.21|332.21|329.81|0
1647874810000|2022-03-21 15:00:10|332.71|330.31|331.82|329.42|332.71|330.31|331.82|329.42|0
1647874820000|2022-03-21 15:00:20|332.02|329.62|332.21|329.81|332.21|329.81|332.02|329.62|0
1647874830000|2022-03-21 15:00:30|331.82|329.42|331.62|329.22|331.82|329.42|331.62|329.22|0
1647874840000|2022-03-21 15:00:40|331.42|329.02|331.23|328.83|331.42|329.02|331.23|328.83|0
1647874850000|2022-03-21 15:00:50|331.42|329.02|331.23|328.83|331.42|329.02|331.23|328.83|0
1647874860000|2022-03-21 15:01:00|331.03|328.63|330.64|328.24|331.03|328.63|330.64|328.24|0
1647874870000|2022-03-21 15:01:10|330.83|328.43|330.94|328.54|331.03|328.63|330.83|328.43|0
1647874880000|2022-03-21 15:01:20|330.83|328.43|330.83|328.43|330.83|328.43|330.64|328.24|0
1647874890000|2022-03-21 15:01:30|330.05|327.65|330.05|327.65|330.24|327.84|330.05|327.65|0
1647874900000|2022-03-21 15:01:40|329.85|327.45|330.44|328.04|330.44|328.04|329.85|327.45|0
1647874910000|2022-03-21 15:01:50|330.64|328.24|330.54|328.14|330.64|328.24|330.44|328.04|0
1647874920000|2022-03-21 15:02:00|330.05|327.65|330.44|328.04|330.64|328.24|330.05|327.65|0
1647874930000|2022-03-21 15:02:10|330.24|327.84|330.05|327.65|330.24|327.84|330.05|327.65|0
1647874940000|2022-03-21 15:02:20|329.45|327.05|330.34|327.94|330.34|327.94|329.45|327.05|0
1647874950000|2022-03-21 15:02:30|330.24|327.84|330.05|327.65|330.24|327.84|330.05|327.65|0
1647874960000|2022-03-21 15:02:40|329.65|327.25|330.04|327.64|330.04|327.64|329.45|327.05|0
1647874970000|2022-03-21 15:02:50|330.34|327.94|330.04|327.64|330.34|327.94|330.04|327.64|0
1647874980000|2022-03-21 15:03:00|330.24|327.84|330.93|328.53|330.93|328.53|330.24|327.84|0
1647874990000|2022-03-21 15:03:10|331.42|329.02|331.82|329.42|331.82|329.42|331.42|329.02|0
1647875000000|2022-03-21 15:03:20|332.02|329.62|331.42|329.02|332.02|329.62|331.42|329.02|0
1647875010000|2022-03-21 15:03:30|331.62|329.22|331.42|329.02|331.62|329.22|331.42|329.02|0
1647875020000|2022-03-21 15:03:40|331.62|329.22|331.62|329.22|331.82|329.42|331.62|329.22|0
1647875030000|2022-03-21 15:03:50|331.82|329.42|331.62|329.22|332.02|329.62|331.62|329.22|0
1647875040000|2022-03-21 15:04:00|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1647875050000|2022-03-21 15:04:10|331.82|329.42|332.02|329.62|332.02|329.62|331.82|329.42|0
1647875060000|2022-03-21 15:04:20|332.21|329.81|332.41|330.01|332.41|330.01|332.21|329.81|0
1647875070000|2022-03-21 15:04:30|332.21|329.81|331.82|329.42|332.21|329.81|331.82|329.42|0
1647875080000|2022-03-21 15:04:40|331.92|329.52|332.01|329.61|332.21|329.81|331.92|329.52|0
1647875090000|2022-03-21 15:04:50|332.21|329.81|332.8|330.4|332.8|330.4|332.21|329.81|0
1647875100000|2022-03-21 15:05:00|332.61|330.21|332.8|330.4|332.8|330.4|332.41|330.01|0
1647875110000|2022-03-21 15:05:10|333.2|330.8|332.8|330.4|333.2|330.8|332.8|330.4|0
1647875120000|2022-03-21 15:05:20|332.61|330.21|331.82|329.42|332.61|330.21|331.42|329.02|0
1647875130000|2022-03-21 15:05:30|332.21|329.81|333.2|330.8|333.2|330.8|332.21|329.81|0
1647875140000|2022-03-21 15:05:40|333.4|331|333|330.6|333.4|331|333|330.6|0
1647875150000|2022-03-21 15:05:50|332.8|330.4|332.21|329.81|332.8|330.4|332.21|329.81|0
1647875160000|2022-03-21 15:06:00|332.61|330.21|333.79|331.39|333.79|331.39|332.61|330.21|0
1647875170000|2022-03-21 15:06:10|334.58|332.18|334.98|332.58|334.98|332.58|334.58|332.18|0
1647875180000|2022-03-21 15:06:20|334.58|332.18|334.58|332.18|334.58|332.18|334.19|331.79|0
1647875190000|2022-03-21 15:06:30|334.78|332.38|335.38|332.98|335.38|332.98|334.78|332.38|0
1647875200000|2022-03-21 15:06:40|335.18|332.78|335.18|332.78|335.38|332.98|335.18|332.78|0
1647875210000|2022-03-21 15:06:50|335.57|333.17|335.77|333.37|335.77|333.37|335.57|333.17|0
1647875220000|2022-03-21 15:07:00|335.57|333.17|335.18|332.78|335.57|333.17|335.18|332.78|0
1647875230000|2022-03-21 15:07:10|335.57|333.17|334.78|332.38|335.57|333.17|334.58|332.18|0
1647875240000|2022-03-21 15:07:20|334.58|332.18|335.57|333.17|335.57|333.17|334.58|332.18|0
1647875250000|2022-03-21 15:07:30|335.18|332.78|335.57|333.17|335.57|333.17|334.98|332.58|0
1647875260000|2022-03-21 15:07:40|335.77|333.37|335.97|333.57|335.97|333.57|335.77|333.37|0
1647875270000|2022-03-21 15:07:50|335.57|333.17|335.77|333.37|335.97|333.57|335.48|333.08|0
1647875280000|2022-03-21 15:08:00|335.97|333.57|336.17|333.77|336.17|333.77|335.97|333.57|0
1647875290000|2022-03-21 15:08:10|336.37|333.97|336.57|334.17|336.57|334.17|336.37|333.97|0
1647875300000|2022-03-21 15:08:20|336.37|333.97|335.97|333.57|336.57|334.17|335.97|333.57|0
1647875310000|2022-03-21 15:08:30|335.57|333.17|335.57|333.17|335.77|333.37|335.57|333.17|0
1647875320000|2022-03-21 15:08:40|335.38|332.98|335.38|332.98|335.38|332.98|335.38|332.98|0
1647875330000|2022-03-21 15:08:50|335.18|332.78|335.97|333.57|335.97|333.57|335.18|332.78|0
1647875340000|2022-03-21 15:09:00|335.77|333.37|335.57|333.17|335.97|333.57|335.57|333.17|0
1647875350000|2022-03-21 15:09:10|335.77|333.37|335.77|333.37|335.77|333.37|335.57|333.17|0
1647875360000|2022-03-21 15:09:20|335.97|333.57|335.97|333.57|335.97|333.57|335.77|333.37|0
1647875370000|2022-03-21 15:09:30|335.77|333.37|335.57|333.17|335.77|333.37|335.57|333.17|0
1647875380000|2022-03-21 15:09:40|335.77|333.37|336.37|333.97|336.37|333.97|335.57|333.17|0
1647875390000|2022-03-21 15:09:50|336.76|334.36|336.57|334.17|336.76|334.36|336.57|334.17|0
1647875400000|2022-03-21 15:10:00|336.37|333.97|335.97|333.57|336.37|333.97|335.97|333.57|0
1647875410000|2022-03-21 15:10:10|335.77|333.37|335.77|333.37|335.97|333.57|335.77|333.37|0
1647875420000|2022-03-21 15:10:20|335.38|332.98|334.78|332.38|335.38|332.98|334.78|332.38|0
1647875430000|2022-03-21 15:10:30|334.69|332.29|334.38|331.98|334.78|332.38|334.19|331.79|0
1647875440000|2022-03-21 15:10:40|334.58|332.18|334.58|332.18|334.78|332.38|334.58|332.18|0
1647875450000|2022-03-21 15:10:50|334.78|332.38|334.38|331.98|334.78|332.38|334.38|331.98|0
1647875460000|2022-03-21 15:11:00|333.79|331.39|332.9|330.5|333.79|331.39|332.9|330.5|0
1647875470000|2022-03-21 15:11:10|333|330.6|333|330.6|333|330.6|332.8|330.4|0
1647875480000|2022-03-21 15:11:20|333.2|330.8|333.2|330.8|333.4|331|333.2|330.8|0
1647875490000|2022-03-21 15:11:30|333|330.6|333|330.6|333.2|330.8|332.8|330.4|0
1647875500000|2022-03-21 15:11:40|332.8|330.4|333|330.6|333|330.6|332.71|330.31|0
1647875510000|2022-03-21 15:11:50|332.8|330.4|332.8|330.4|333|330.6|332.8|330.4|0
1647875520000|2022-03-21 15:12:00|333.2|330.8|332.41|330.01|333.2|330.8|332.41|330.01|0
1647875530000|2022-03-21 15:12:10|333.2|330.8|332.9|330.5|333.2|330.8|332.9|330.5|0
1647875540000|2022-03-21 15:12:20|333|330.6|333.2|330.8|333.39|330.99|333|330.6|0
1647875550000|2022-03-21 15:12:30|333.39|330.99|333.59|331.19|333.59|331.19|333.39|330.99|0
1647875560000|2022-03-21 15:12:40|333.39|330.99|333.59|331.19|333.59|331.19|333.39|330.99|0
1647875570000|2022-03-21 15:12:50|332.8|330.4|333.59|331.19|333.59|331.19|332.6|330.2|0
1647875580000|2022-03-21 15:13:00|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1647875590000|2022-03-21 15:13:10|333.59|331.19|333.99|331.59|334.19|331.79|333.59|331.19|0
1647875600000|2022-03-21 15:13:20|334.19|331.79|334.38|331.98|334.38|331.98|334.19|331.79|0
1647875610000|2022-03-21 15:13:30|334.19|331.79|334.19|331.79|334.38|331.98|334.19|331.79|0
1647875620000|2022-03-21 15:13:40|334.58|332.18|334.58|332.18|334.58|332.18|334.58|332.18|0
1647875630000|2022-03-21 15:13:50|334.38|331.98|334.38|331.98|334.38|331.98|334.38|331.98|0
1647875640000|2022-03-21 15:14:00|334.58|332.18|334.78|332.38|334.78|332.38|334.58|332.18|0
1647875650000|2022-03-21 15:14:10|334.38|331.98|333.99|331.59|334.38|331.98|333.99|331.59|0
1647875660000|2022-03-21 15:14:20|334.19|331.79|334.19|331.79|334.19|331.79|333.99|331.59|0
1647875670000|2022-03-21 15:14:30|333.99|331.59|333.69|331.29|333.99|331.59|333.69|331.29|0
1647875680000|2022-03-21 15:14:40|333.39|330.99|334.19|331.79|334.19|331.79|333.39|330.99|0
1647875690000|2022-03-21 15:14:50|333.99|331.59|333.79|331.39|333.99|331.59|333.79|331.39|0
1647875700000|2022-03-21 15:15:00|333.59|331.19|332.8|330.4|333.59|331.19|332.8|330.4|0
1647875710000|2022-03-21 15:15:10|333.1|330.7|334.18|331.78|334.18|331.78|333.1|330.7|0
1647875720000|2022-03-21 15:15:20|333.79|331.39|334.18|331.78|334.18|331.78|333.69|331.29|0
1647875730000|2022-03-21 15:15:30|334.38|331.98|334.58|332.18|334.78|332.38|334.18|331.78|0
1647875740000|2022-03-21 15:15:40|334.78|332.38|334.58|332.18|334.78|332.38|334.58|332.18|0
1647875750000|2022-03-21 15:15:50|334.38|331.98|334.18|331.78|334.38|331.98|334.18|331.78|0
1647875760000|2022-03-21 15:16:00|333.79|331.39|333|330.6|333.79|331.39|333|330.6|0
1647875770000|2022-03-21 15:16:10|332.6|330.2|332.6|330.2|332.8|330.4|332.41|330.01|0
1647875780000|2022-03-21 15:16:20|331.72|329.32|330.24|327.84|331.72|329.32|330.24|327.84|0
1647875790000|2022-03-21 15:16:30|330.63|328.23|330.24|327.84|330.63|328.23|330.24|327.84|0
1647875800000|2022-03-21 15:16:40|330.04|327.64|330.23|327.83|330.23|327.83|329.65|327.25|0
1647875810000|2022-03-21 15:16:50|330.43|328.03|329.35|326.95|330.63|328.23|329.35|326.95|0
1647875820000|2022-03-21 15:17:00|329.15|326.75|328.76|326.36|329.15|326.75|328.76|326.36|0
1647875830000|2022-03-21 15:17:10|328.36|325.96|328.36|325.96|328.36|325.96|328.17|325.77|0
1647875840000|2022-03-21 15:17:20|327.09|324.69|327.2|324.8|327.49|325.09|327.09|324.69|0
1647875850000|2022-03-21 15:17:30|327.29|324.89|327.09|324.69|327.29|324.89|327.09|324.69|0
1647875860000|2022-03-21 15:17:40|327.29|324.89|327.68|325.28|327.68|325.28|327.29|324.89|0
1647875870000|2022-03-21 15:17:50|327.49|325.09|327.88|325.48|328.08|325.68|327.49|325.09|0
1647875880000|2022-03-21 15:18:00|327.49|325.09|327.09|324.69|327.49|325.09|327.09|324.69|0
1647875890000|2022-03-21 15:18:10|327.29|324.89|327.44|325.04|327.44|325.04|327.09|324.69|0
1647875900000|2022-03-21 15:18:20|327.63|325.23|327.44|325.04|327.63|325.23|327.44|325.04|0
1647875910000|2022-03-21 15:18:30|327.63|325.23|327.24|324.84|327.63|325.23|327.24|324.84|0
1647875920000|2022-03-21 15:18:40|327.43|325.03|327.43|325.03|327.43|325.03|327.14|324.74|0
1647875930000|2022-03-21 15:18:50|327.24|324.84|327.83|325.43|327.83|325.43|327.24|324.84|0
1647875940000|2022-03-21 15:19:00|328.03|325.63|329.01|326.61|329.01|326.61|328.03|325.63|0
1647875950000|2022-03-21 15:19:10|329.21|326.81|329.4|327|329.4|327|329.21|326.81|0
1647875960000|2022-03-21 15:19:20|330|327.6|330|327.6|330.19|327.79|329.8|327.4|0
1647875970000|2022-03-21 15:19:30|330.19|327.79|330.39|327.99|330.39|327.99|330.19|327.79|0
1647875980000|2022-03-21 15:19:40|331.18|328.78|330.79|328.39|331.18|328.78|330.79|328.39|0
1647875990000|2022-03-21 15:19:50|330.98|328.58|330.98|328.58|331.18|328.78|330.98|328.58|0
1647876000000|2022-03-21 15:20:00|330.79|328.39|331.38|328.98|331.38|328.98|330.79|328.39|0
1647876010000|2022-03-21 15:20:10|332.57|330.17|332.67|330.27|332.76|330.36|332.57|330.17|0
1647876020000|2022-03-21 15:20:20|332.17|329.77|332.96|330.56|332.96|330.56|331.97|329.57|0
1647876030000|2022-03-21 15:20:30|333.16|330.76|332.96|330.56|333.16|330.76|332.96|330.56|0
1647876040000|2022-03-21 15:20:40|332.57|330.17|332.37|329.97|332.76|330.36|332.37|329.97|0
1647876050000|2022-03-21 15:20:50|332.57|330.17|332.57|330.17|332.76|330.36|332.57|330.17|0
1647876060000|2022-03-21 15:21:00|332.76|330.36|333.16|330.76|333.16|330.76|332.76|330.36|0
1647876070000|2022-03-21 15:21:10|333.07|330.67|332.37|329.97|333.07|330.67|332.37|329.97|0
1647876080000|2022-03-21 15:21:20|332.57|330.17|331.88|329.48|332.57|330.17|331.88|329.48|0
1647876090000|2022-03-21 15:21:30|331.38|328.98|331.18|328.78|331.38|328.98|330.98|328.58|0
1647876100000|2022-03-21 15:21:40|331.38|328.98|331.18|328.78|331.38|328.98|331.18|328.78|0
1647876110000|2022-03-21 15:21:50|330.39|327.99|329.8|327.4|330.39|327.99|329.8|327.4|0
1647876120000|2022-03-21 15:22:00|330.19|327.79|329.6|327.2|330.19|327.79|329.4|327|0
1647876130000|2022-03-21 15:22:10|329.4|327|329.6|327.2|329.6|327.2|329.4|327|0
1647876140000|2022-03-21 15:22:20|329.8|327.4|329.8|327.4|329.99|327.59|329.8|327.4|0
1647876150000|2022-03-21 15:22:30|329.4|327|329.21|326.81|329.4|327|329.21|326.81|0
1647876160000|2022-03-21 15:22:40|329.4|327|329.21|326.81|329.6|327.2|329.21|326.81|0
1647876170000|2022-03-21 15:22:50|329.01|326.61|328.61|326.21|329.21|326.81|328.61|326.21|0
1647876180000|2022-03-21 15:23:00|328.81|326.41|328.81|326.41|329.01|326.61|328.81|326.41|0
1647876190000|2022-03-21 15:23:10|329.01|326.61|328.61|326.21|329.01|326.61|328.61|326.21|0
1647876200000|2022-03-21 15:23:20|328.81|326.41|328.42|326.02|328.81|326.41|328.42|326.02|0
1647876210000|2022-03-21 15:23:30|328.22|325.82|327.83|325.43|328.22|325.82|327.83|325.43|0
1647876230000|2022-03-21 15:23:50|327.63|325.23|327.24|324.84|327.63|325.23|327.24|324.84|0
1647876240000|2022-03-21 15:24:00|327.43|325.03|328.02|325.62|328.02|325.62|327.24|324.84|0
1647876250000|2022-03-21 15:24:10|327.24|324.84|327.24|324.84|327.43|325.03|327.24|324.84|0
1647876260000|2022-03-21 15:24:20|327.04|324.64|327.63|325.23|327.63|325.23|326.84|324.44|0
1647876270000|2022-03-21 15:24:30|327.83|325.43|327.83|325.43|327.83|325.43|327.43|325.03|0
1647876280000|2022-03-21 15:24:40|328.02|325.62|327.63|325.23|328.02|325.62|327.63|325.23|0
1647876290000|2022-03-21 15:24:50|328.02|325.62|327.83|325.43|328.02|325.62|327.63|325.23|0
1647876300000|2022-03-21 15:25:00|328.02|325.62|327.93|325.53|328.22|325.82|327.93|325.53|0
1647876310000|2022-03-21 15:25:10|327.24|324.84|327.04|324.64|327.24|324.84|327.04|324.64|0
1647876320000|2022-03-21 15:25:20|326.84|324.44|326.84|324.44|326.94|324.54|326.84|324.44|0
1647876330000|2022-03-21 15:25:30|326.06|323.66|326.06|323.66|326.25|323.85|326.06|323.66|0
1647876340000|2022-03-21 15:25:40|325.86|323.46|325.66|323.26|325.86|323.46|325.57|323.17|0
1647876350000|2022-03-21 15:25:50|325.86|323.46|326.25|323.85|326.25|323.85|325.86|323.46|0
1647876360000|2022-03-21 15:26:00|327.24|324.84|326.65|324.25|327.24|324.84|326.65|324.25|0
1647876370000|2022-03-21 15:26:10|326.45|324.05|326.65|324.25|326.65|324.25|326.36|323.96|0
1647876380000|2022-03-21 15:26:20|326.84|324.44|327.04|324.64|327.04|324.64|326.84|324.44|0
1647876390000|2022-03-21 15:26:30|327.24|324.84|327.04|324.64|327.24|324.84|326.65|324.25|0
1647876400000|2022-03-21 15:26:40|327.14|324.74|326.75|324.35|327.14|324.74|326.75|324.35|0
1647876410000|2022-03-21 15:26:50|326.65|324.25|326.94|324.54|326.94|324.54|326.65|324.25|0
1647876420000|2022-03-21 15:27:00|326.84|324.44|326.65|324.25|326.84|324.44|326.55|324.15|0
1647876430000|2022-03-21 15:27:10|326.45|324.05|326.84|324.44|327.04|324.64|326.45|324.05|0
1647876440000|2022-03-21 15:27:20|327.04|324.64|326.45|324.05|327.04|324.64|326.45|324.05|0
1647876450000|2022-03-21 15:27:30|326.25|323.85|326.25|323.85|326.25|323.85|326.06|323.66|0
1647876460000|2022-03-21 15:27:40|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1647876470000|2022-03-21 15:27:50|326.65|324.25|326.65|324.25|326.65|324.25|326.45|324.05|0
1647876480000|2022-03-21 15:28:00|326.84|324.44|327.04|324.64|327.04|324.64|326.84|324.44|0
1647876490000|2022-03-21 15:28:10|326.84|324.44|326.65|324.25|326.84|324.44|326.25|323.85|0
1647876500000|2022-03-21 15:28:20|327.23|324.83|326.64|324.24|327.23|324.83|326.64|324.24|0
1647876510000|2022-03-21 15:28:30|326.84|324.44|327.23|324.83|327.23|324.83|326.75|324.35|0
1647876520000|2022-03-21 15:28:40|326.84|324.44|326.84|324.44|327.04|324.64|326.64|324.24|0
1647876530000|2022-03-21 15:28:50|326.64|324.24|327.04|324.64|327.04|324.64|326.64|324.24|0
1647876540000|2022-03-21 15:29:00|327.43|325.03|326.45|324.05|327.43|325.03|326.45|324.05|0
1647876550000|2022-03-21 15:29:10|326.06|323.66|325.47|323.07|326.06|323.66|325.47|323.07|0
1647876560000|2022-03-21 15:29:20|325.27|322.87|325.86|323.46|325.86|323.46|325.27|322.87|0
1647876570000|2022-03-21 15:29:30|326.06|323.66|326.64|324.24|326.64|324.24|326.06|323.66|0
1647876580000|2022-03-21 15:29:40|326.35|323.95|326.64|324.24|326.64|324.24|326.35|323.95|0
1647876590000|2022-03-21 15:29:50|326.45|324.05|327.23|324.83|327.23|324.83|326.45|324.05|0
1647876600000|2022-03-21 15:30:00|327.04|324.64|326.84|324.44|327.04|324.64|326.84|324.44|0
1647876610000|2022-03-21 15:30:10|326.64|324.24|326.64|324.24|326.84|324.44|326.64|324.24|0
1647876620000|2022-03-21 15:30:20|326.84|324.44|327.63|325.23|327.63|325.23|326.84|324.44|0
1647876630000|2022-03-21 15:30:30|327.82|325.42|328.02|325.62|328.02|325.62|327.82|325.42|0
1647876640000|2022-03-21 15:30:40|328.22|325.82|328.02|325.62|328.22|325.82|328.02|325.62|0
1647876650000|2022-03-21 15:30:50|327.93|325.53|329.2|326.8|329.2|326.8|327.93|325.53|0
1647876660000|2022-03-21 15:31:00|329.01|326.61|329.11|326.71|329.11|326.71|328.61|326.21|0
1647876670000|2022-03-21 15:31:10|329.01|326.61|328.22|325.82|329.01|326.61|328.22|325.82|0
1647876680000|2022-03-21 15:31:20|327.63|325.23|327.82|325.42|328.02|325.62|327.63|325.23|0
1647876690000|2022-03-21 15:31:30|327.63|325.23|327.23|324.83|327.63|325.23|327.04|324.64|0
1647876700000|2022-03-21 15:31:40|327.04|324.64|327.23|324.83|327.23|324.83|326.84|324.44|0
1647876710000|2022-03-21 15:31:50|327.04|324.64|326.84|324.44|327.04|324.64|326.84|324.44|0
1647876720000|2022-03-21 15:32:00|327.63|325.23|327.63|325.23|327.63|325.23|327.43|325.03|0
1647876730000|2022-03-21 15:32:10|327.82|325.42|328.02|325.62|328.02|325.62|327.82|325.42|0
1647876740000|2022-03-21 15:32:20|328.41|326.01|328.12|325.72|328.41|326.01|328.12|325.72|0
1647876750000|2022-03-21 15:32:30|328.22|325.82|329.6|327.2|329.79|327.39|328.22|325.82|0
1647876760000|2022-03-21 15:32:40|329.79|327.39|329.4|327|329.79|327.39|329.4|327|0
1647876770000|2022-03-21 15:32:50|329.6|327.2|329.2|326.8|329.6|327.2|329|326.6|0
1647876780000|2022-03-21 15:33:00|328.81|326.41|328.81|326.41|328.81|326.41|328.81|326.41|0
1647876790000|2022-03-21 15:33:10|329|326.6|329|326.6|329|326.6|329|326.6|0
1647876800000|2022-03-21 15:33:20|329.2|326.8|329|326.6|329.2|326.8|329|326.6|0
1647876810000|2022-03-21 15:33:30|328.61|326.21|328.81|326.41|328.81|326.41|328.61|326.21|0
1647876820000|2022-03-21 15:33:40|329.2|326.8|329|326.6|329.6|327.2|329|326.6|0
1647876830000|2022-03-21 15:33:50|328.81|326.41|328.71|326.31|328.81|326.41|328.61|326.21|0
1647876840000|2022-03-21 15:34:00|329|326.6|328.52|326.12|329|326.6|328.41|326.01|0
1647876850000|2022-03-21 15:34:10|328.41|326.01|328.32|325.92|328.61|326.21|328.32|325.92|0
1647876860000|2022-03-21 15:34:20|328.41|326.01|328.61|326.21|328.81|326.41|328.41|326.01|0
1647876870000|2022-03-21 15:34:30|328.41|326.01|328.22|325.82|328.41|326.01|328.02|325.62|0
1647876880000|2022-03-21 15:34:40|328.02|325.62|327.82|325.42|328.02|325.62|327.82|325.42|0
1647876890000|2022-03-21 15:34:50|327.92|325.52|328.22|325.82|328.22|325.82|327.92|325.52|0
1647876900000|2022-03-21 15:35:00|327.82|325.42|327.82|325.42|327.82|325.42|327.63|325.23|0
1647876910000|2022-03-21 15:35:10|327.63|325.23|327.73|325.33|327.82|325.42|327.63|325.23|0
1647876920000|2022-03-21 15:35:20|327.63|325.23|328.61|326.21|328.61|326.21|327.63|325.23|0
1647876930000|2022-03-21 15:35:30|328.81|326.41|329.99|327.59|329.99|327.59|328.81|326.41|0
1647876940000|2022-03-21 15:35:40|329.79|327.39|330.19|327.79|330.19|327.79|329.79|327.39|0
1647876950000|2022-03-21 15:35:50|329.99|327.59|330.19|327.79|330.19|327.79|329.79|327.39|0
1647876960000|2022-03-21 15:36:00|330.58|328.18|332.36|329.96|332.36|329.96|330.58|328.18|0
1647876970000|2022-03-21 15:36:10|331.97|329.57|331.77|329.37|332.16|329.76|331.77|329.37|0
1647876980000|2022-03-21 15:36:20|331.87|329.47|331.37|328.97|331.97|329.57|331.37|328.97|0
1647876990000|2022-03-21 15:36:30|331.77|329.37|331.37|328.97|331.77|329.37|331.37|328.97|0
1647877000000|2022-03-21 15:36:40|331.17|328.77|330.78|328.38|331.37|328.97|330.78|328.38|0
1647877010000|2022-03-21 15:36:50|329.99|327.59|329|326.6|329.99|327.59|329|326.6|0
1647877020000|2022-03-21 15:37:00|328.81|326.41|329|326.6|329|326.6|328.61|326.21|0
1647877030000|2022-03-21 15:37:10|328.61|326.21|328.61|326.21|328.81|326.41|328.61|326.21|0
1647877040000|2022-03-21 15:37:20|328.02|325.62|327.73|325.33|328.02|325.62|327.73|325.33|0
1647877050000|2022-03-21 15:37:30|327.43|325.03|327.62|325.22|327.82|325.42|327.43|325.03|0
1647877060000|2022-03-21 15:37:40|327.82|325.42|328.81|326.41|328.81|326.41|327.82|325.42|0
1647877070000|2022-03-21 15:37:50|328.61|326.21|329|326.6|329|326.6|328.41|326.01|0
1647877080000|2022-03-21 15:38:00|328.81|326.41|328.41|326.01|328.81|326.41|328.41|326.01|0
1647877090000|2022-03-21 15:38:10|328.81|326.41|328.41|326.01|328.81|326.41|328.21|325.81|0
1647877100000|2022-03-21 15:38:20|328.61|326.21|328.41|326.01|328.61|326.21|328.41|326.01|0
1647877110000|2022-03-21 15:38:30|328.61|326.21|328.41|326.01|328.81|326.41|328.41|326.01|0
1647877120000|2022-03-21 15:38:40|328.21|325.81|328.21|325.81|328.41|326.01|328.21|325.81|0
1647877130000|2022-03-21 15:38:50|327.82|325.42|327.43|325.03|327.82|325.42|327.43|325.03|0
1647877140000|2022-03-21 15:39:00|327.03|324.63|327.62|325.22|327.62|325.22|326.94|324.54|0
1647877150000|2022-03-21 15:39:10|328.21|325.81|329|326.6|329|326.6|328.21|325.81|0
1647877160000|2022-03-21 15:39:20|328.81|326.41|329.59|327.19|329.59|327.19|328.81|326.41|0
1647877170000|2022-03-21 15:39:30|329.79|327.39|329.99|327.59|329.99|327.59|329.79|327.39|0
1647877180000|2022-03-21 15:39:40|329.79|327.39|330.19|327.79|330.19|327.79|329.79|327.39|0
1647877190000|2022-03-21 15:39:50|329.79|327.39|329.59|327.19|329.79|327.39|329.59|327.19|0
1647877200000|2022-03-21 15:40:00|329.4|327|329.1|326.7|329.4|327|328.8|326.4|0
1647877210000|2022-03-21 15:40:10|329|326.6|329.4|327|329.4|327|329|326.6|0
1647877220000|2022-03-21 15:40:20|329.79|327.39|329.4|327|329.99|327.59|329.4|327|0
1647877230000|2022-03-21 15:40:30|329|326.6|329.4|327|329.4|327|329|326.6|0
1647877240000|2022-03-21 15:40:40|329|326.6|328.8|326.4|329.2|326.8|328.8|326.4|0
1647877250000|2022-03-21 15:40:50|328.61|326.21|328.8|326.4|328.8|326.4|328.61|326.21|0
1647877260000|2022-03-21 15:41:00|328.61|326.21|327.62|325.22|328.61|326.21|327.62|325.22|0
1647877270000|2022-03-21 15:41:10|327.23|324.83|326.84|324.44|327.23|324.83|326.84|324.44|0
1647877280000|2022-03-21 15:41:20|327.03|324.63|326.44|324.04|327.03|324.63|326.44|324.04|0
1647877290000|2022-03-21 15:41:30|326.64|324.24|327.43|325.03|327.43|325.03|326.64|324.24|0
1647877300000|2022-03-21 15:41:40|327.23|324.83|327.23|324.83|327.23|324.83|326.84|324.44|0
1647877310000|2022-03-21 15:41:50|327.62|325.22|327.03|324.63|327.62|325.22|327.03|324.63|0
1647877320000|2022-03-21 15:42:00|327.33|324.93|327.03|324.63|327.33|324.93|326.84|324.44|0
1647877330000|2022-03-21 15:42:10|326.64|324.24|327.03|324.63|327.03|324.63|326.64|324.24|0
1647877340000|2022-03-21 15:42:20|327.13|324.73|327.43|325.03|327.43|325.03|327.13|324.73|0
1647877350000|2022-03-21 15:42:30|327.62|325.22|328.02|325.62|328.02|325.62|327.62|325.22|0
1647877360000|2022-03-21 15:42:40|328.41|326.01|329.99|327.59|329.99|327.59|328.21|325.81|0
1647877370000|2022-03-21 15:42:50|329.79|327.39|329.2|326.8|329.79|327.39|329.2|326.8|0
1647877380000|2022-03-21 15:43:00|329.4|327|329.2|326.8|329.79|327.39|329.2|326.8|0
1647877390000|2022-03-21 15:43:10|329.4|327|329.2|326.8|329.79|327.39|329.2|326.8|0
1647877400000|2022-03-21 15:43:20|329|326.6|329.2|326.8|329.4|327|329|326.6|0
1647877410000|2022-03-21 15:43:30|329|326.6|329.39|326.99|329.39|326.99|329|326.6|0
1647877420000|2022-03-21 15:43:40|329|326.6|329.2|326.8|329.2|326.8|329|326.6|0
1647877430000|2022-03-21 15:43:50|329.59|327.19|329.59|327.19|329.79|327.39|329.59|327.19|0
1647877440000|2022-03-21 15:44:00|329.79|327.39|329.39|326.99|329.79|327.39|329.3|326.9|0
1647877450000|2022-03-21 15:44:10|330.58|328.18|330.58|328.18|330.58|328.18|330.48|328.08|0
1647877460000|2022-03-21 15:44:20|330.78|328.38|331.77|329.37|331.77|329.37|330.78|328.38|0
1647877470000|2022-03-21 15:44:30|331.96|329.56|332.36|329.96|332.36|329.96|331.96|329.56|0
1647877480000|2022-03-21 15:44:40|332.56|330.16|333.15|330.75|333.15|330.75|332.56|330.16|0
1647877490000|2022-03-21 15:44:50|333.35|330.95|332.56|330.16|333.35|330.95|332.36|329.96|0
1647877500000|2022-03-21 15:45:00|332.76|330.36|332.16|329.76|332.76|330.36|332.16|329.76|0
1647877510000|2022-03-21 15:45:10|332.75|330.35|332.16|329.76|332.75|330.35|331.96|329.56|0
1647877520000|2022-03-21 15:45:20|331.96|329.56|332.16|329.76|332.36|329.96|331.96|329.56|0
1647877530000|2022-03-21 15:45:30|331.96|329.56|331.96|329.56|331.96|329.56|331.76|329.36|0
1647877540000|2022-03-21 15:45:40|331.76|329.36|332.16|329.76|332.16|329.76|331.76|329.36|0
1647877550000|2022-03-21 15:45:50|331.96|329.56|331.57|329.17|331.96|329.56|331.57|329.17|0
1647877560000|2022-03-21 15:46:00|330.97|328.57|330.38|327.98|330.97|328.57|330.29|327.89|0
1647877570000|2022-03-21 15:46:10|330.18|327.78|330.58|328.18|330.58|328.18|330.18|327.78|0
1647877580000|2022-03-21 15:46:20|330.38|327.98|330.58|328.18|330.58|328.18|330.38|327.98|0
1647877590000|2022-03-21 15:46:30|330.38|327.98|330.58|328.18|330.58|328.18|330.38|327.98|0
1647877600000|2022-03-21 15:46:40|330.38|327.98|330.58|328.18|330.58|328.18|330.38|327.98|0
1647877610000|2022-03-21 15:46:50|330.38|327.98|330.78|328.38|330.78|328.38|330.38|327.98|0
1647877620000|2022-03-21 15:47:00|330.38|327.98|330.78|328.38|330.78|328.38|330.38|327.98|0
1647877630000|2022-03-21 15:47:10|330.48|328.08|330.38|327.98|330.58|328.18|330.38|327.98|0
1647877640000|2022-03-21 15:47:20|330.29|327.89|330.38|327.98|330.38|327.98|330.18|327.78|0
1647877650000|2022-03-21 15:47:30|330.48|328.08|330.38|327.98|330.48|328.08|330.18|327.78|0
1647877660000|2022-03-21 15:47:40|330.78|328.38|330.38|327.98|330.78|328.38|330.38|327.98|0
1647877670000|2022-03-21 15:47:50|330.58|328.18|330.18|327.78|330.58|328.18|330.09|327.69|0
1647877680000|2022-03-21 15:48:00|329.99|327.59|330.18|327.78|330.18|327.78|329.99|327.59|0
1647877690000|2022-03-21 15:48:10|330.38|327.98|329.99|327.59|330.38|327.98|329.99|327.59|0
1647877700000|2022-03-21 15:48:20|330.18|327.78|330.18|327.78|330.38|327.98|329.99|327.59|0
1647877710000|2022-03-21 15:48:30|329.79|327.39|329.79|327.39|329.98|327.58|329.79|327.39|0
1647877720000|2022-03-21 15:48:40|330.18|327.78|330.38|327.98|330.77|328.37|330.18|327.78|0
1647877730000|2022-03-21 15:48:50|330.18|327.78|329.98|327.58|330.18|327.78|329.98|327.58|0
1647877740000|2022-03-21 15:49:00|330.18|327.78|329.98|327.58|330.18|327.78|329.98|327.58|0
1647877750000|2022-03-21 15:49:10|330.58|328.18|330.77|328.37|330.77|328.37|330.58|328.18|0
1647877760000|2022-03-21 15:49:20|330.68|328.28|331.37|328.97|331.57|329.17|330.68|328.28|0
1647877770000|2022-03-21 15:49:30|332.16|329.76|332.56|330.16|332.56|330.16|332.16|329.76|0
1647877780000|2022-03-21 15:49:40|332.75|330.35|333.15|330.75|333.35|330.95|332.75|330.35|0
1647877790000|2022-03-21 15:49:50|332.56|330.16|332.36|329.96|332.56|330.16|332.16|329.76|0
1647877800000|2022-03-21 15:50:00|331.96|329.56|332.36|329.96|332.36|329.96|331.47|329.07|0
1647877810000|2022-03-21 15:50:10|332.16|329.76|332.16|329.76|332.36|329.96|332.16|329.76|0
1647877820000|2022-03-21 15:50:20|332.36|329.96|331.76|329.36|332.36|329.96|331.76|329.36|0
1647877830000|2022-03-21 15:50:30|331.57|329.17|330.97|328.57|331.57|329.17|330.97|328.57|0
1647877840000|2022-03-21 15:50:40|331.07|328.67|331.56|329.16|331.56|329.16|331.07|328.67|0
1647877850000|2022-03-21 15:50:50|331.76|329.36|330.97|328.57|331.76|329.36|330.97|328.57|0
1647877860000|2022-03-21 15:51:00|331.17|328.77|331.96|329.56|332.16|329.76|330.97|328.57|0
1647877870000|2022-03-21 15:51:10|332.55|330.15|332.95|330.55|332.95|330.55|332.55|330.15|0
1647877880000|2022-03-21 15:51:20|333.15|330.75|332.55|330.15|333.15|330.75|332.55|330.15|0
1647877890000|2022-03-21 15:51:30|332.46|330.06|332.55|330.15|332.55|330.15|332.46|330.06|0
1647877900000|2022-03-21 15:51:40|332.36|329.96|331.96|329.56|332.36|329.96|331.96|329.56|0
1647877910000|2022-03-21 15:51:50|332.06|329.66|331.37|328.97|332.06|329.66|331.37|328.97|0
1647877920000|2022-03-21 15:52:00|331.56|329.16|331.37|328.97|331.56|329.16|331.37|328.97|0
1647877930000|2022-03-21 15:52:10|331.47|329.07|331.37|328.97|331.47|329.07|330.97|328.57|0
1647877940000|2022-03-21 15:52:20|331.17|328.77|330.18|327.78|331.17|328.77|330.18|327.78|0
1647877950000|2022-03-21 15:52:30|329.98|327.58|330.58|328.18|330.58|328.18|329.98|327.58|0
1647877960000|2022-03-21 15:52:40|330.38|327.98|329.59|327.19|330.38|327.98|329.59|327.19|0
1647877970000|2022-03-21 15:52:50|329.39|326.99|329.39|326.99|329.39|326.99|329.19|326.79|0
1647877980000|2022-03-21 15:53:00|329.19|326.79|329.19|326.79|329.39|326.99|329.19|326.79|0
1647877990000|2022-03-21 15:53:10|328.8|326.4|328.41|326.01|328.8|326.4|328.41|326.01|0
1647878000000|2022-03-21 15:53:20|328.21|325.81|327.03|324.63|328.21|325.81|327.03|324.63|0
1647878010000|2022-03-21 15:53:30|327.22|324.82|326.83|324.43|327.22|324.82|326.83|324.43|0
1647878020000|2022-03-21 15:53:40|326.44|324.04|327.03|324.63|327.03|324.63|326.44|324.04|0
1647878030000|2022-03-21 15:53:50|327.22|324.82|327.62|325.22|327.62|325.22|327.22|324.82|0
1647878040000|2022-03-21 15:54:00|327.42|325.02|327.42|325.02|327.62|325.22|327.42|325.02|0
1647878050000|2022-03-21 15:54:10|327.22|324.82|327.42|325.02|327.42|325.02|327.22|324.82|0
1647878060000|2022-03-21 15:54:20|327.62|325.22|329|326.6|329|326.6|327.62|325.22|0
1647878070000|2022-03-21 15:54:30|329.19|326.79|329.59|327.19|329.59|327.19|329.19|326.79|0
1647878080000|2022-03-21 15:54:40|329.19|326.79|328.6|326.2|329.19|326.79|328.6|326.2|0
1647878090000|2022-03-21 15:54:50|328.8|326.4|329.19|326.79|329.19|326.79|328.6|326.2|0
1647878100000|2022-03-21 15:55:00|329.98|327.58|330.97|328.57|330.97|328.57|329.98|327.58|0
1647878110000|2022-03-21 15:55:10|330.88|328.48|331.17|328.77|331.17|328.77|330.77|328.37|0
1647878120000|2022-03-21 15:55:20|330.18|327.78|329.98|327.58|330.38|327.98|329.98|327.58|0
1647878130000|2022-03-21 15:55:30|329.78|327.38|329.59|327.19|329.78|327.38|329.59|327.19|0
1647878140000|2022-03-21 15:55:40|329.1|326.7|329.1|326.7|329.19|326.79|329|326.6|0
1647878150000|2022-03-21 15:55:50|328.7|326.3|328.8|326.4|328.8|326.4|328.6|326.2|0
1647878160000|2022-03-21 15:56:00|328.51|326.11|328.51|326.11|328.51|326.11|328.21|325.81|0
1647878170000|2022-03-21 15:56:10|328.4|326|327.22|324.82|328.6|326.2|327.22|324.82|0
1647878180000|2022-03-21 15:56:20|327.42|325.02|327.22|324.82|327.42|325.02|327.03|324.63|0
1647878190000|2022-03-21 15:56:30|327.03|324.63|326.63|324.23|327.42|325.02|326.63|324.23|0
1647878200000|2022-03-21 15:56:40|326.44|324.04|326.63|324.23|326.63|324.23|326.44|324.04|0
1647878210000|2022-03-21 15:56:50|326.34|323.94|326.34|323.94|326.44|324.04|326.34|323.94|0
1647878220000|2022-03-21 15:57:00|326.24|323.84|327.42|325.02|327.42|325.02|326.24|323.84|0
1647878230000|2022-03-21 15:57:10|327.62|325.22|327.22|324.82|327.81|325.41|327.22|324.82|0
1647878240000|2022-03-21 15:57:20|327.62|325.22|326.63|324.23|327.62|325.22|326.63|324.23|0
1647878250000|2022-03-21 15:57:30|326.44|324.04|326.24|323.84|326.63|324.23|326.24|323.84|0
1647878260000|2022-03-21 15:57:40|326.44|324.04|326.04|323.64|326.44|324.04|326.04|323.64|0
1647878270000|2022-03-21 15:57:50|326.24|323.84|325.65|323.25|326.44|324.04|325.65|323.25|0
1647878280000|2022-03-21 15:58:00|325.46|323.06|325.26|322.86|325.46|323.06|325.26|322.86|0
1647878290000|2022-03-21 15:58:10|325.46|323.06|325.06|322.66|325.46|323.06|325.06|322.66|0
1647878300000|2022-03-21 15:58:20|325.95|323.55|325.95|323.55|326.44|324.04|325.95|323.55|0
1647878310000|2022-03-21 15:58:30|325.85|323.45|325.65|323.25|325.85|323.45|325.65|323.25|0
1647878320000|2022-03-21 15:58:40|325.85|323.45|325.85|323.45|326.04|323.64|325.85|323.45|0
1647878330000|2022-03-21 15:58:50|325.75|323.35|328.21|325.81|328.4|326|325.75|323.35|0
1647878340000|2022-03-21 15:59:00|328.6|326.2|328.6|326.2|329.39|326.99|328.6|326.2|0
1647878350000|2022-03-21 15:59:10|328.21|325.81|327.62|325.22|328.21|325.81|327.62|325.22|0
1647878360000|2022-03-21 15:59:20|327.42|325.02|327.42|325.02|327.72|325.32|327.42|325.02|0
1647878370000|2022-03-21 15:59:30|327.62|325.22|328.21|325.81|328.21|325.81|327.62|325.22|0
1647878380000|2022-03-21 15:59:40|328.01|325.61|327.81|325.41|328.01|325.61|327.81|325.41|0
1647878390000|2022-03-21 15:59:50|327.42|325.02|327.22|324.82|327.42|325.02|327.22|324.82|0
1647878400000|2022-03-21 16:00:00|327.13|324.73|327.81|325.41|328.01|325.61|327.13|324.73|0
1647878410000|2022-03-21 16:00:10|327.03|324.63|327.42|325.02|327.42|325.02|326.24|323.84|0
1647878420000|2022-03-21 16:00:20|327.81|325.41|328.21|325.81|328.21|325.81|327.42|325.02|0
1647878430000|2022-03-21 16:00:30|328.99|326.59|328.6|326.2|328.99|326.59|328.4|326|0
1647878440000|2022-03-21 16:00:40|328.8|326.4|328.8|326.4|328.99|326.59|328.6|326.2|0
1647878450000|2022-03-21 16:00:50|329.19|326.79|330.77|328.37|330.77|328.37|329.19|326.79|0
1647878460000|2022-03-21 16:01:00|331.17|328.77|330.77|328.37|331.17|328.77|330.77|328.37|0
1647878470000|2022-03-21 16:01:10|330.18|327.78|329.39|326.99|330.18|327.78|329.39|326.99|0
1647878480000|2022-03-21 16:01:20|330.18|327.78|329.78|327.38|330.18|327.78|329.78|327.38|0
1647878490000|2022-03-21 16:01:30|329.59|327.19|329.59|327.19|329.59|327.19|329.59|327.19|0
1647878500000|2022-03-21 16:01:40|329.78|327.38|329.59|327.19|329.78|327.38|329.59|327.19|0
1647878510000|2022-03-21 16:01:50|329.98|327.58|330.18|327.78|330.18|327.78|329.59|327.19|0
1647878520000|2022-03-21 16:02:00|329.98|327.58|330.97|328.57|330.97|328.57|329.98|327.58|0
1647878530000|2022-03-21 16:02:10|331.17|328.77|330.97|328.57|331.17|328.77|330.97|328.57|0
1647878540000|2022-03-21 16:02:20|331.27|328.87|331.96|329.56|331.96|329.56|331.17|328.77|0
1647878550000|2022-03-21 16:02:30|331.76|329.36|331.36|328.96|331.76|329.36|331.36|328.96|0
1647878560000|2022-03-21 16:02:40|331.76|329.36|330.77|328.37|331.76|329.36|330.77|328.37|0
1647878570000|2022-03-21 16:02:50|330.97|328.57|330.77|328.37|331.36|328.96|330.77|328.37|0
1647878580000|2022-03-21 16:03:00|330.57|328.17|330.37|327.97|330.77|328.37|330.37|327.97|0
1647878590000|2022-03-21 16:03:10|330.57|328.17|330.57|328.17|330.77|328.37|330.37|327.97|0
1647878600000|2022-03-21 16:03:20|330.77|328.37|330.57|328.17|330.77|328.37|329.98|327.58|0
1647878610000|2022-03-21 16:03:30|330.37|327.97|330.37|327.97|330.37|327.97|329.98|327.58|0
1647878620000|2022-03-21 16:03:40|330.18|327.78|330.57|328.17|330.57|328.17|330.18|327.78|0
1647878630000|2022-03-21 16:03:50|330.37|327.97|329.78|327.38|330.57|328.17|329.78|327.38|0
1647878640000|2022-03-21 16:04:00|329.98|327.58|330.77|328.37|330.77|328.37|329.98|327.58|0
1647878650000|2022-03-21 16:04:10|331.16|328.76|331.07|328.67|331.36|328.96|331.07|328.67|0
1647878660000|2022-03-21 16:04:20|331.16|328.76|330.77|328.37|331.16|328.76|330.57|328.17|0
1647878670000|2022-03-21 16:04:30|330.57|328.17|331.16|328.76|331.36|328.96|330.57|328.17|0
1647878680000|2022-03-21 16:04:40|331.56|329.16|331.56|329.16|331.56|329.16|331.56|329.16|0
1647878690000|2022-03-21 16:04:50|331.36|328.96|331.16|328.76|331.46|329.06|331.16|328.76|0
1647878700000|2022-03-21 16:05:00|330.97|328.57|331.16|328.76|331.16|328.76|330.57|328.17|0
1647878710000|2022-03-21 16:05:10|330.77|328.37|331.36|328.96|331.36|328.96|330.77|328.37|0
1647878720000|2022-03-21 16:05:20|331.16|328.76|331.36|328.96|331.36|328.96|330.97|328.57|0
1647878730000|2022-03-21 16:05:30|331.46|329.06|331.56|329.16|331.76|329.36|331.36|328.96|0
1647878740000|2022-03-21 16:05:40|331.96|329.56|332.55|330.15|333.34|330.94|331.96|329.56|0
1647878750000|2022-03-21 16:05:50|332.35|329.95|332.75|330.35|332.75|330.35|332.35|329.95|0
1647878760000|2022-03-21 16:06:00|332.95|330.55|333.14|330.74|333.14|330.74|332.95|330.55|0
1647878770000|2022-03-21 16:06:10|333.34|330.94|331.76|329.36|333.34|330.94|331.76|329.36|0
1647878780000|2022-03-21 16:06:20|331.36|328.96|331.36|328.96|331.76|329.36|331.36|328.96|0
1647878790000|2022-03-21 16:06:30|331.56|329.16|330.57|328.17|331.56|329.16|330.57|328.17|0
1647878800000|2022-03-21 16:06:40|330.77|328.37|330.37|327.97|330.77|328.37|330.37|327.97|0
1647878810000|2022-03-21 16:06:50|330.18|327.78|330.57|328.17|330.97|328.57|330.18|327.78|0
1647878820000|2022-03-21 16:07:00|330.37|327.97|330.57|328.17|330.77|328.37|330.37|327.97|0
1647878830000|2022-03-21 16:07:10|330.37|327.97|330.61|328.21|330.61|328.21|330.28|327.88|0
1647878840000|2022-03-21 16:07:20|330.41|328.01|329.82|327.42|330.41|328.01|329.82|327.42|0
1647878850000|2022-03-21 16:07:30|330.12|327.72|330.12|327.72|330.12|327.72|329.63|327.23|0
1647878860000|2022-03-21 16:07:40|330.02|327.62|329.93|327.53|330.02|327.62|329.82|327.42|0
1647878870000|2022-03-21 16:07:50|329.82|327.42|330.02|327.62|330.41|328.01|329.82|327.42|0
1647878880000|2022-03-21 16:08:00|330.22|327.82|331.6|329.2|331.6|329.2|330.22|327.82|0
1647878890000|2022-03-21 16:08:10|331|328.6|330.81|328.41|331|328.6|330.52|328.12|0
1647878900000|2022-03-21 16:08:20|330.71|328.31|330.52|328.12|330.71|328.31|330.41|328.01|0
1647878910000|2022-03-21 16:08:30|330.81|328.41|330.81|328.41|330.81|328.41|330.61|328.21|0
1647878920000|2022-03-21 16:08:40|330.41|328.01|330.02|327.62|330.41|328.01|330.02|327.62|0
1647878930000|2022-03-21 16:08:50|329.82|327.42|329.43|327.03|329.82|327.42|329.43|327.03|0
1647878940000|2022-03-21 16:09:00|329.63|327.23|329.04|326.64|329.63|327.23|329.04|326.64|0
1647878950000|2022-03-21 16:09:10|328.84|326.44|328.64|326.24|328.84|326.44|328.64|326.24|0
1647878960000|2022-03-21 16:09:20|328.35|325.95|328.45|326.05|328.64|326.24|328.05|325.65|0
1647878970000|2022-03-21 16:09:30|328.64|326.24|329.04|326.64|329.43|327.03|328.64|326.24|0
1647878980000|2022-03-21 16:09:40|329.14|326.74|329.23|326.83|329.23|326.83|328.84|326.44|0
1647878990000|2022-03-21 16:09:50|329.43|327.03|329.04|326.64|329.43|327.03|329.04|326.64|0
1647879000000|2022-03-21 16:10:00|329.63|327.23|329.63|327.23|329.82|327.42|329.63|327.23|0
1647879010000|2022-03-21 16:10:10|329.73|327.33|330.02|327.62|331.2|328.8|329.73|327.33|0
1647879020000|2022-03-21 16:10:20|330.22|327.82|330.32|327.92|330.32|327.92|330.02|327.62|0
1647879030000|2022-03-21 16:10:30|330.41|328.01|330.02|327.62|330.41|328.01|329.82|327.42|0
1647879040000|2022-03-21 16:10:40|329.53|327.13|329.63|327.23|329.63|327.23|329.53|327.13|0
1647879050000|2022-03-21 16:10:50|329.04|326.64|329.04|326.64|329.04|326.64|329.04|326.64|0
1647879060000|2022-03-21 16:11:00|328.84|326.44|329.04|326.64|329.04|326.64|328.64|326.24|0
1647879070000|2022-03-21 16:11:10|328.84|326.44|328.64|326.24|328.84|326.44|328.45|326.05|0
1647879080000|2022-03-21 16:11:20|328.25|325.85|328.25|325.85|328.45|326.05|328.25|325.85|0
1647879090000|2022-03-21 16:11:30|328.64|326.24|329.14|326.74|329.14|326.74|328.64|326.24|0
1647879100000|2022-03-21 16:11:40|329.03|326.63|328.74|326.34|329.03|326.63|328.55|326.15|0
1647879110000|2022-03-21 16:11:50|328.94|326.54|328.64|326.24|328.94|326.54|328.55|326.15|0
1647879120000|2022-03-21 16:12:00|328.74|326.34|328.45|326.05|328.74|326.34|328.25|325.85|0
1647879130000|2022-03-21 16:12:10|328.25|325.85|328.84|326.44|328.84|326.44|328.25|325.85|0
1647879140000|2022-03-21 16:12:20|328.64|326.24|329.03|326.63|329.03|326.63|328.64|326.24|0
1647879150000|2022-03-21 16:12:30|328.84|326.44|328.84|326.44|328.84|326.44|328.55|326.15|0
1647879160000|2022-03-21 16:12:40|328.64|326.24|328.45|326.05|328.84|326.44|328.45|326.05|0
1647879170000|2022-03-21 16:12:50|328.64|326.24|329.43|327.03|329.43|327.03|328.64|326.24|0
1647879180000|2022-03-21 16:13:00|329.73|327.33|329.62|327.22|329.82|327.42|329.62|327.22|0
1647879190000|2022-03-21 16:13:10|330.02|327.62|330.21|327.81|330.21|327.81|330.02|327.62|0
1647879200000|2022-03-21 16:13:20|330.02|327.62|329.82|327.42|330.02|327.62|329.82|327.42|0
1647879210000|2022-03-21 16:13:30|330.21|327.81|330.61|328.21|330.61|328.21|330.02|327.62|0
1647879220000|2022-03-21 16:13:40|330.41|328.01|329.92|327.52|330.41|328.01|329.92|327.52|0
1647879230000|2022-03-21 16:13:50|330.21|327.81|329.82|327.42|330.21|327.81|329.82|327.42|0
1647879240000|2022-03-21 16:14:00|329.62|327.22|329.53|327.13|329.62|327.22|329.43|327.03|0
1647879250000|2022-03-21 16:14:10|330.41|328.01|329.82|327.42|330.41|328.01|329.82|327.42|0
1647879260000|2022-03-21 16:14:20|329.43|327.03|329.03|326.63|329.43|327.03|329.03|326.63|0
1647879270000|2022-03-21 16:14:30|328.84|326.44|328.25|325.85|328.84|326.44|328.05|325.65|0
1647879280000|2022-03-21 16:14:40|328.15|325.75|328.15|325.75|328.15|325.75|327.96|325.56|0
1647879290000|2022-03-21 16:14:50|328.25|325.85|328.64|326.24|328.64|326.24|328.05|325.65|0
1647879300000|2022-03-21 16:15:00|328.44|326.04|328.44|326.04|328.64|326.24|328.05|325.65|0
1647879310000|2022-03-21 16:15:10|328.25|325.85|327.46|325.06|328.25|325.85|327.46|325.06|0
1647879320000|2022-03-21 16:15:20|327.86|325.46|327.96|325.56|328.25|325.85|327.86|325.46|0
1647879330000|2022-03-21 16:15:30|327.66|325.26|328.84|326.44|328.84|326.44|327.66|325.26|0
1647879340000|2022-03-21 16:15:40|329.14|326.74|330.02|327.62|330.02|327.62|329.14|326.74|0
1647879350000|2022-03-21 16:15:50|329.82|327.42|330.02|327.62|330.02|327.62|329.62|327.22|0
1647879360000|2022-03-21 16:16:00|330.21|327.81|330.21|327.81|330.41|328.01|330.21|327.81|0
1647879370000|2022-03-21 16:16:10|329.62|327.22|329.62|327.22|329.62|327.22|329.43|327.03|0
1647879380000|2022-03-21 16:16:20|329.53|327.13|330.21|327.81|330.21|327.81|329.53|327.13|0
1647879390000|2022-03-21 16:16:30|330.02|327.62|329.82|327.42|330.02|327.62|329.43|327.03|0
1647879400000|2022-03-21 16:16:40|329.62|327.22|329.53|327.13|329.62|327.22|329.53|327.13|0
1647879410000|2022-03-21 16:16:50|330.21|327.81|330.41|328.01|330.61|328.21|330.21|327.81|0
1647879420000|2022-03-21 16:17:00|331|328.6|331.2|328.8|331.59|329.19|331|328.6|0
1647879430000|2022-03-21 16:17:10|331.4|329|330.41|328.01|331.4|329|330.41|328.01|0
1647879440000|2022-03-21 16:17:20|330.61|328.21|331|328.6|331|328.6|330.41|328.01|0
1647879450000|2022-03-21 16:17:30|331.4|329|331.5|329.1|331.79|329.39|331.4|329|0
1647879460000|2022-03-21 16:17:40|331|328.6|331|328.6|331|328.6|330.8|328.4|0
1647879470000|2022-03-21 16:17:50|331.59|329.19|331.79|329.39|331.99|329.59|331.59|329.19|0
1647879480000|2022-03-21 16:18:00|331.99|329.59|331.2|328.8|331.99|329.59|331.2|328.8|0
1647879490000|2022-03-21 16:18:10|330.8|328.4|330.21|327.81|330.8|328.4|329.82|327.42|0
1647879500000|2022-03-21 16:18:20|330.02|327.62|330.02|327.62|330.32|327.92|329.92|327.52|0
1647879510000|2022-03-21 16:18:30|329.82|327.42|329.43|327.03|329.82|327.42|329.43|327.03|0
1647879520000|2022-03-21 16:18:40|329.62|327.22|329.33|326.93|329.62|327.22|329.33|326.93|0
1647879530000|2022-03-21 16:18:50|329.23|326.83|330.02|327.62|330.02|327.62|329.03|326.63|0
1647879540000|2022-03-21 16:19:00|330.21|327.81|329.43|327.03|330.21|327.81|329.43|327.03|0
1647879550000|2022-03-21 16:19:10|329.23|326.83|329.43|327.03|329.43|327.03|329.03|326.63|0
1647879560000|2022-03-21 16:19:20|329.23|326.83|329.62|327.22|329.62|327.22|329.23|326.83|0
1647879570000|2022-03-21 16:19:30|329.23|326.83|329.03|326.63|329.43|327.03|329.03|326.63|0
1647879580000|2022-03-21 16:19:40|329.23|326.83|328.84|326.44|329.23|326.83|328.84|326.44|0
1647879590000|2022-03-21 16:19:50|328.64|326.24|328.64|326.24|328.84|326.44|328.64|326.24|0
1647879600000|2022-03-21 16:20:00|328.84|326.44|329.42|327.02|329.42|327.02|328.84|326.44|0
1647879610000|2022-03-21 16:20:10|329.03|326.63|328.25|325.85|329.23|326.83|328.25|325.85|0
1647879620000|2022-03-21 16:20:20|328.44|326.04|328.05|325.65|328.44|326.04|328.05|325.65|0
1647879630000|2022-03-21 16:20:30|327.85|325.45|326.29|323.89|327.85|325.45|326.29|323.89|0
1647879640000|2022-03-21 16:20:40|326.09|323.69|326.29|323.89|326.29|323.89|326.09|323.69|0
1647879650000|2022-03-21 16:20:50|326.87|324.47|327.07|324.67|327.46|325.06|326.87|324.47|0
1647879660000|2022-03-21 16:21:00|327.17|324.77|327.26|324.86|327.26|324.86|327.07|324.67|0
1647879670000|2022-03-21 16:21:10|327.37|324.97|326.48|324.08|327.37|324.97|326.48|324.08|0
1647879680000|2022-03-21 16:21:20|326.28|323.88|326|323.6|326.28|323.88|326|323.6|0
1647879690000|2022-03-21 16:21:30|325.89|323.49|325.7|323.3|325.89|323.49|325.7|323.3|0
1647879700000|2022-03-21 16:21:40|325.89|323.49|326.09|323.69|326.09|323.69|325.89|323.49|0
1647879710000|2022-03-21 16:21:50|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1647879720000|2022-03-21 16:22:00|326.09|323.69|326.28|323.88|326.28|323.88|325.89|323.49|0
1647879730000|2022-03-21 16:22:10|325.89|323.49|326.28|323.88|326.28|323.88|325.89|323.49|0
1647879740000|2022-03-21 16:22:20|325.89|323.49|325.5|323.1|326.09|323.69|325.5|323.1|0
1647879750000|2022-03-21 16:22:30|325.7|323.3|326.09|323.69|326.09|323.69|325.7|323.3|0
1647879760000|2022-03-21 16:22:40|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1647879770000|2022-03-21 16:22:50|326.28|323.88|326.68|324.28|326.68|324.28|326.28|323.88|0
1647879780000|2022-03-21 16:23:00|326.48|324.08|326.87|324.47|326.87|324.47|326.48|324.08|0
1647879790000|2022-03-21 16:23:10|326.68|324.28|326.48|324.08|326.68|324.28|326.48|324.08|0
1647879800000|2022-03-21 16:23:20|326.28|323.88|326.87|324.47|326.87|324.47|326.28|323.88|0
1647879810000|2022-03-21 16:23:30|326.68|324.28|325.99|323.59|326.68|324.28|325.99|323.59|0
1647879820000|2022-03-21 16:23:40|326.09|323.69|325.5|323.1|326.09|323.69|325.31|322.91|0
1647879830000|2022-03-21 16:23:50|325.7|323.3|325.31|322.91|325.7|323.3|325.31|322.91|0
1647879840000|2022-03-21 16:24:00|325.21|322.81|325.31|322.91|325.5|323.1|325.21|322.81|0
1647879850000|2022-03-21 16:24:10|325.6|323.2|325.7|323.3|325.7|323.3|325.5|323.1|0
1647879860000|2022-03-21 16:24:20|325.31|322.91|325.7|323.3|325.7|323.3|325.31|322.91|0
1647879870000|2022-03-21 16:24:30|325.5|323.1|325.7|323.3|325.7|323.3|325.5|323.1|0
1647879880000|2022-03-21 16:24:40|326.09|323.69|325.99|323.59|326.09|323.69|325.99|323.59|0
1647879890000|2022-03-21 16:24:50|325.89|323.49|326.09|323.69|326.28|323.88|325.89|323.49|0
1647879900000|2022-03-21 16:25:00|325.7|323.3|325.31|322.91|325.7|323.3|325.31|322.91|0
1647879910000|2022-03-21 16:25:10|325.6|323.2|326.09|323.69|326.09|323.69|325.5|323.1|0
1647879920000|2022-03-21 16:25:20|326.28|323.88|325.89|323.49|326.48|324.08|325.89|323.49|0
1647879930000|2022-03-21 16:25:30|326.09|323.69|325.7|323.3|326.09|323.69|325.5|323.1|0
1647879940000|2022-03-21 16:25:40|325.3|322.9|324.91|322.51|325.5|323.1|324.91|322.51|0
1647879950000|2022-03-21 16:25:50|325.11|322.71|325.7|323.3|325.7|323.3|325.11|322.71|0
1647879960000|2022-03-21 16:26:00|326.09|323.69|325.99|323.59|326.09|323.69|325.89|323.49|0
1647879970000|2022-03-21 16:26:10|326.09|323.69|326.28|323.88|326.28|323.88|325.99|323.59|0
1647879980000|2022-03-21 16:26:20|326.67|324.27|326.28|323.88|326.67|324.27|326.28|323.88|0
1647879990000|2022-03-21 16:26:30|326.09|323.69|326.48|324.08|326.48|324.08|325.89|323.49|0
1647880000000|2022-03-21 16:26:40|326.67|324.27|326.28|323.88|326.67|324.27|326.28|323.88|0
1647880010000|2022-03-21 16:26:50|326.48|324.08|326.28|323.88|326.48|324.08|326.28|323.88|0
1647880020000|2022-03-21 16:27:00|326.09|323.69|326.48|324.08|326.48|324.08|325.89|323.49|0
1647880030000|2022-03-21 16:27:10|326.38|323.98|326.28|323.88|326.67|324.27|326.28|323.88|0
1647880040000|2022-03-21 16:27:20|325.89|323.49|326.09|323.69|326.28|323.88|325.89|323.49|0
1647880050000|2022-03-21 16:27:30|325.99|323.59|327.46|325.06|327.46|325.06|325.89|323.49|0
1647880060000|2022-03-21 16:27:40|328.05|325.65|327.85|325.45|328.05|325.65|327.85|325.45|0
1647880070000|2022-03-21 16:27:50|328.05|325.65|327.85|325.45|328.05|325.65|327.65|325.25|0
1647880080000|2022-03-21 16:28:00|328.05|325.65|328.15|325.75|328.15|325.75|327.85|325.45|0
1647880090000|2022-03-21 16:28:10|328.24|325.84|327.46|325.06|328.24|325.84|327.46|325.06|0
1647880100000|2022-03-21 16:28:20|326.87|324.47|327.07|324.67|327.46|325.06|326.87|324.47|0
1647880110000|2022-03-21 16:28:30|326.67|324.27|326.87|324.47|326.87|324.47|326.48|324.08|0
1647880120000|2022-03-21 16:28:40|327.07|324.67|328.44|326.04|328.44|326.04|327.07|324.67|0
1647880130000|2022-03-21 16:28:50|328.05|325.65|328.05|325.65|328.05|325.65|328.05|325.65|0
1647880140000|2022-03-21 16:29:00|328.64|326.24|328.54|326.14|328.64|326.24|328.44|326.04|0
1647880150000|2022-03-21 16:29:10|328.44|326.04|328.83|326.43|328.83|326.43|328.44|326.04|0
1647880160000|2022-03-21 16:29:20|328.24|325.84|328.64|326.24|328.64|326.24|328.24|325.84|0
1647880170000|2022-03-21 16:29:30|328.24|325.84|327.85|325.45|328.24|325.84|327.46|325.06|0
1647880180000|2022-03-21 16:29:40|327.65|325.25|327.85|325.45|327.85|325.45|327.65|325.25|0
1647880190000|2022-03-21 16:29:50|328.05|325.65|327.85|325.45|328.05|325.65|327.85|325.45|0
1647880200000|2022-03-21 16:30:00|327.76|325.36|334.06|331.66|334.06|331.66|327.65|325.25|0
1647880210000|2022-03-21 16:30:10|334.16|331.76|333.76|331.36|334.16|331.76|333.76|331.36|0
1647880220000|2022-03-21 16:30:20|332.18|329.78|335.05|332.65|335.05|332.65|332.18|329.78|0
1647880230000|2022-03-21 16:30:30|335.15|332.75|335.54|333.14|335.54|333.14|334.66|332.26|0
1647880240000|2022-03-21 16:30:40|335.74|333.34|336.73|334.33|336.93|334.53|335.74|333.34|0
1647880250000|2022-03-21 16:30:50|336.93|334.53|339.23|336.83|339.23|336.83|336.93|334.53|0
1647880260000|2022-03-21 16:31:00|339.42|337.02|337.13|334.73|339.42|337.02|337.13|334.73|0
1647880270000|2022-03-21 16:31:10|337.04|334.64|337.73|335.33|338.13|335.73|337.04|334.64|0
1647880280000|2022-03-21 16:31:20|338.03|335.63|339.03|336.63|339.32|336.92|338.03|335.63|0
1647880290000|2022-03-21 16:31:30|339.52|337.12|342.12|339.72|342.12|339.72|339.52|337.12|0
1647880300000|2022-03-21 16:31:40|342.22|339.82|342.92|340.52|342.92|340.52|342.22|339.82|0
1647880310000|2022-03-21 16:31:50|342.32|339.92|341.92|339.52|342.32|339.92|341.92|339.52|0
1647880320000|2022-03-21 16:32:00|342.32|339.92|342.12|339.72|343.42|341.02|342.12|339.72|0
1647880330000|2022-03-21 16:32:10|340.82|338.42|341.46|339.06|341.66|339.26|340.64|338.24|0
1647880340000|2022-03-21 16:32:20|341.66|339.26|342.06|339.66|342.06|339.66|341.46|339.06|0
1647880350000|2022-03-21 16:32:30|340.86|338.46|339.26|336.86|340.96|338.56|339.26|336.86|0
1647880360000|2022-03-21 16:32:40|338.77|336.37|339.29|336.89|339.29|336.89|338.77|336.37|0
1647880370000|2022-03-21 16:32:50|338.69|336.29|338.69|336.29|338.89|336.49|338.69|336.29|0
1647880380000|2022-03-21 16:33:00|340.48|338.08|340.48|338.08|341.07|338.67|340.38|337.98|0
1647880390000|2022-03-21 16:33:10|342.27|339.87|341.07|338.67|342.27|339.87|340.98|338.58|0
1647880400000|2022-03-21 16:33:20|341.27|338.87|340.38|337.98|341.27|338.87|340.38|337.98|0
1647880410000|2022-03-21 16:33:30|339.59|337.19|339.59|337.19|339.59|337.19|339.28|336.88|0
1647880420000|2022-03-21 16:33:40|339.09|336.69|340.08|337.68|340.08|337.68|339.09|336.69|0
1647880430000|2022-03-21 16:33:50|340.48|338.08|341.67|339.27|342.27|339.87|340.48|338.08|0
1647880440000|2022-03-21 16:34:00|343.07|340.67|343.47|341.07|343.47|341.07|342.87|340.47|0
1647880450000|2022-03-21 16:34:10|342.67|340.27|343.17|340.77|343.17|340.77|342.67|340.27|0
1647880460000|2022-03-21 16:34:20|343.27|340.87|343.47|341.07|343.47|341.07|343.27|340.87|0
1647880470000|2022-03-21 16:34:30|343.67|341.27|343.27|340.87|343.67|341.27|343.07|340.67|0
1647880480000|2022-03-21 16:34:40|343.37|340.97|342.87|340.47|343.57|341.17|342.87|340.47|0
1647880490000|2022-03-21 16:34:50|342.27|339.87|341.47|339.07|342.47|340.07|341.47|339.07|0
1647880500000|2022-03-21 16:35:00|341.77|339.37|343.47|341.07|343.47|341.07|341.77|339.37|0
1647880510000|2022-03-21 16:35:10|343.67|341.27|345.07|342.67|345.07|342.67|343.67|341.27|0
1647880520000|2022-03-21 16:35:20|345.27|342.87|345.87|343.47|345.87|343.47|345.27|342.87|0
1647880530000|2022-03-21 16:35:30|346.07|343.67|346.47|344.07|346.87|344.47|346.07|343.67|0
1647880540000|2022-03-21 16:35:40|346.67|344.27|347.27|344.87|347.27|344.87|346.67|344.27|0
1647880550000|2022-03-21 16:35:50|347.07|344.67|347.17|344.77|347.27|344.87|347.07|344.67|0
1647880560000|2022-03-21 16:36:00|347.07|344.67|348.27|345.87|348.27|345.87|347.07|344.67|0
1647880570000|2022-03-21 16:36:10|348.48|346.08|348.88|346.48|348.88|346.48|348.48|346.08|0
1647880580000|2022-03-21 16:36:20|348.68|346.28|348.68|346.28|348.88|346.48|348.68|346.28|0
1647880590000|2022-03-21 16:36:30|348.27|345.87|348.47|346.07|348.47|346.07|347.67|345.27|0
1647880600000|2022-03-21 16:36:40|348.27|345.87|348.68|346.28|348.68|346.28|348.27|345.87|0
1647880610000|2022-03-21 16:36:50|348.47|346.07|347.67|345.27|348.47|346.07|347.27|344.87|0
1647880620000|2022-03-21 16:37:00|347.57|345.17|349.48|347.08|349.48|347.08|347.57|345.17|0
1647880630000|2022-03-21 16:37:10|349.68|347.28|349.68|347.28|349.88|347.48|349.68|347.28|0
1647880640000|2022-03-21 16:37:20|349.48|347.08|349.68|347.28|349.68|347.28|349.48|347.08|0
1647880650000|2022-03-21 16:37:30|349.79|347.39|350.19|347.79|350.19|347.79|349.79|347.39|0
1647880660000|2022-03-21 16:37:40|350.08|347.68|350.49|348.09|350.49|348.09|350.08|347.68|0
1647880670000|2022-03-21 16:37:50|350.08|347.68|348.27|345.87|350.08|347.68|348.27|345.87|0
1647880680000|2022-03-21 16:38:00|349.08|346.68|348.68|346.28|349.08|346.68|348.47|346.07|0
1647880690000|2022-03-21 16:38:10|349.08|346.68|349.68|347.28|349.68|347.28|349.08|346.68|0
1647880700000|2022-03-21 16:38:20|349.88|347.48|349.88|347.48|350.08|347.68|349.68|347.28|0
1647880710000|2022-03-21 16:38:30|349.68|347.28|349.28|346.88|349.68|347.28|349.28|346.88|0
1647880720000|2022-03-21 16:38:40|349.48|347.08|349.68|347.28|349.68|347.28|349.28|346.88|0
1647880730000|2022-03-21 16:38:50|350.08|347.68|349.99|347.59|350.08|347.68|349.88|347.48|0
1647880740000|2022-03-21 16:39:00|349.48|347.08|347.27|344.87|349.48|347.08|347.27|344.87|0
1647880750000|2022-03-21 16:39:10|347.87|345.47|348.07|345.67|348.27|345.87|347.57|345.17|0
1647880760000|2022-03-21 16:39:20|348.27|345.87|347.57|345.17|348.27|345.87|347.57|345.17|0
1647880770000|2022-03-21 16:39:30|347.47|345.07|347.47|345.07|347.47|345.07|347.07|344.67|0
1647880780000|2022-03-21 16:39:40|347.07|344.67|345.66|343.26|347.07|344.67|345.66|343.26|0
1647880790000|2022-03-21 16:39:50|346.77|344.37|345.46|343.06|346.77|344.37|345.46|343.06|0
1647880800000|2022-03-21 16:40:00|345.26|342.86|345.66|343.26|345.66|343.26|345.06|342.66|0
1647880810000|2022-03-21 16:40:10|345.26|342.86|344.26|341.86|345.26|342.86|344.26|341.86|0
1647880820000|2022-03-21 16:40:20|344.37|341.97|344.17|341.77|344.37|341.97|344.06|341.66|0
1647880830000|2022-03-21 16:40:30|344.06|341.66|344.26|341.86|344.26|341.86|344.06|341.66|0
1647880840000|2022-03-21 16:40:40|344.66|342.26|344.26|341.86|344.86|342.46|344.26|341.86|0
1647880850000|2022-03-21 16:40:50|343.46|341.06|343.07|340.67|343.46|341.06|343.07|340.67|0
1647880860000|2022-03-21 16:41:00|343.97|341.57|345.06|342.66|345.06|342.66|343.97|341.57|0
1647880870000|2022-03-21 16:41:10|344.86|342.46|345.06|342.66|345.46|343.06|344.86|342.46|0
1647880880000|2022-03-21 16:41:20|344.26|341.86|344.66|342.26|344.66|342.26|344.17|341.77|0
1647880890000|2022-03-21 16:41:30|344.86|342.46|344.66|342.26|345.46|343.06|344.66|342.26|0
1647880900000|2022-03-21 16:41:40|344.46|342.06|344.46|342.06|344.46|342.06|344.06|341.66|0
1647880910000|2022-03-21 16:41:50|345.26|342.86|345.26|342.86|345.26|342.86|344.66|342.26|0
1647880920000|2022-03-21 16:42:00|344.57|342.17|342.67|340.27|344.57|342.17|342.67|340.27|0
1647880930000|2022-03-21 16:42:10|342.07|339.67|342.07|339.67|342.47|340.07|341.87|339.47|0
1647880940000|2022-03-21 16:42:20|342.27|339.87|343.26|340.86|343.26|340.86|342.27|339.87|0
1647880950000|2022-03-21 16:42:30|343.06|340.66|342.67|340.27|343.06|340.66|342.27|339.87|0
1647880960000|2022-03-21 16:42:40|342.47|340.07|341.57|339.17|342.47|340.07|341.57|339.17|0
1647880970000|2022-03-21 16:42:50|341.87|339.47|341.97|339.57|341.97|339.57|341.27|338.87|0
1647880980000|2022-03-21 16:43:00|341.47|339.07|341.87|339.47|341.87|339.47|341.47|339.07|0
1647880990000|2022-03-21 16:43:10|341.67|339.27|341.67|339.27|341.67|339.27|341.47|339.07|0
1647881000000|2022-03-21 16:43:20|341.27|338.87|341.47|339.07|341.47|339.07|341.27|338.87|0
1647881010000|2022-03-21 16:43:30|341.37|338.97|342.07|339.67|342.27|339.87|341.37|338.97|0
1647881020000|2022-03-21 16:43:40|342.47|340.07|342.47|340.07|343.06|340.66|342.47|340.07|0
1647881030000|2022-03-21 16:43:50|343.06|340.66|342.66|340.26|343.06|340.66|342.66|340.26|0
1647881040000|2022-03-21 16:44:00|342.86|340.46|342.07|339.67|342.86|340.46|342.07|339.67|0
1647881050000|2022-03-21 16:44:10|341.87|339.47|341.67|339.27|342.07|339.67|341.27|338.87|0
1647881060000|2022-03-21 16:44:20|341.27|338.87|341.27|338.87|341.47|339.07|341.27|338.87|0
1647881070000|2022-03-21 16:44:30|341.37|338.97|341.27|338.87|341.47|339.07|341.27|338.87|0
1647881080000|2022-03-21 16:44:40|341.07|338.67|341.07|338.67|341.07|338.67|340.87|338.47|0
1647881090000|2022-03-21 16:44:50|340.87|338.47|338.88|336.48|341.07|338.67|338.88|336.48|0
1647881100000|2022-03-21 16:45:00|339.28|336.88|340.27|337.87|340.27|337.87|339.28|336.88|0
1647881110000|2022-03-21 16:45:10|341.07|338.67|341.07|338.67|341.07|338.67|341.07|338.67|0
1647881120000|2022-03-21 16:45:20|341.47|339.07|340.67|338.27|341.47|339.07|340.67|338.27|0
1647881130000|2022-03-21 16:45:30|339.88|337.48|339.68|337.28|340.08|337.68|339.68|337.28|0
1647881140000|2022-03-21 16:45:40|339.38|336.98|340.27|337.87|340.27|337.87|339.38|336.98|0
1647881150000|2022-03-21 16:45:50|339.68|337.28|339.38|336.98|339.68|337.28|339.28|336.88|0
1647881160000|2022-03-21 16:46:00|339.48|337.08|341.67|339.27|341.67|339.27|339.48|337.08|0
1647881170000|2022-03-21 16:46:10|341.47|339.07|341.07|338.67|341.57|339.17|341.07|338.67|0
1647881180000|2022-03-21 16:46:20|341.27|338.87|341.07|338.67|341.27|338.87|341.07|338.67|0
1647881190000|2022-03-21 16:46:30|341.27|338.87|340.77|338.37|341.27|338.87|340.77|338.37|0
1647881200000|2022-03-21 16:46:40|341.07|338.67|340.27|337.87|341.07|338.67|340.27|337.87|0
1647881210000|2022-03-21 16:46:50|341.07|338.67|341.27|338.87|341.27|338.87|341.07|338.67|0
1647881220000|2022-03-21 16:47:00|340.67|338.27|341.07|338.67|341.07|338.67|340.67|338.27|0
1647881230000|2022-03-21 16:47:10|340.87|338.47|340.07|337.67|340.87|338.47|339.28|336.88|0
1647881240000|2022-03-21 16:47:20|339.88|337.48|340.27|337.87|340.27|337.87|339.88|337.48|0
1647881250000|2022-03-21 16:47:30|340.77|338.37|341.27|338.87|341.27|338.87|340.77|338.37|0
1647881260000|2022-03-21 16:47:40|341.47|339.07|341.27|338.87|341.47|339.07|341.07|338.67|0
1647881270000|2022-03-21 16:47:50|341.37|338.97|340.97|338.57|341.37|338.97|340.97|338.57|0
1647881280000|2022-03-21 16:48:00|342.26|339.86|342.26|339.86|342.26|339.86|341.87|339.47|0
1647881290000|2022-03-21 16:48:10|341.87|339.47|341.67|339.27|341.87|339.47|341.67|339.27|0
1647881300000|2022-03-21 16:48:20|341.57|339.17|341.67|339.27|341.67|339.27|341.37|338.97|0
1647881310000|2022-03-21 16:48:30|340.47|338.07|340.38|337.98|340.67|338.27|340.38|337.98|0
1647881320000|2022-03-21 16:48:40|340.87|338.47|340.87|338.47|340.87|338.47|340.47|338.07|0
1647881330000|2022-03-21 16:48:50|340.58|338.18|340.67|338.27|340.67|338.27|340.47|338.07|0
1647881340000|2022-03-21 16:49:00|341.47|339.07|340.47|338.07|341.47|339.07|339.88|337.48|0
1647881350000|2022-03-21 16:49:10|340.27|337.87|340.07|337.67|340.38|337.98|340.07|337.67|0
1647881360000|2022-03-21 16:49:20|339.87|337.47|340.07|337.67|340.07|337.67|339.78|337.38|0
1647881370000|2022-03-21 16:49:30|339.87|337.47|339.48|337.08|340.27|337.87|339.48|337.08|0
1647881380000|2022-03-21 16:49:40|339.28|336.88|338.88|336.48|339.28|336.88|338.09|335.69|0
1647881390000|2022-03-21 16:49:50|339.48|337.08|339.28|336.88|339.68|337.28|339.28|336.88|0
1647881400000|2022-03-21 16:50:00|340.47|338.07|340.47|338.07|340.57|338.17|340.47|338.07|0
1647881410000|2022-03-21 16:50:10|340.27|337.87|341.37|338.97|341.37|338.97|340.27|337.87|0
1647881420000|2022-03-21 16:50:20|341.57|339.17|342.06|339.66|342.26|339.86|341.57|339.17|0
1647881430000|2022-03-21 16:50:30|341.97|339.57|342.66|340.26|342.66|340.26|341.86|339.46|0
1647881440000|2022-03-21 16:50:40|342.46|340.06|342.46|340.06|342.57|340.17|342.26|339.86|0
1647881450000|2022-03-21 16:50:50|342.26|339.86|342.06|339.66|342.26|339.86|342.06|339.66|0
1647881460000|2022-03-21 16:51:00|342.46|340.06|341.67|339.27|342.46|340.06|341.67|339.27|0
1647881470000|2022-03-21 16:51:10|342.66|340.26|343.86|341.46|343.86|341.46|342.66|340.26|0
1647881480000|2022-03-21 16:51:20|344.36|341.96|345.46|343.06|345.46|343.06|344.36|341.96|0
1647881490000|2022-03-21 16:51:30|345.36|342.96|345.06|342.66|345.36|342.96|345.06|342.66|0
1647881500000|2022-03-21 16:51:40|345.66|343.26|345.86|343.46|345.86|343.46|345.06|342.66|0
1647881510000|2022-03-21 16:51:50|346.06|343.66|347.06|344.66|347.06|344.66|346.06|343.66|0
1647881520000|2022-03-21 16:52:00|346.86|344.46|345.86|343.46|346.86|344.46|345.86|343.46|0
1647881530000|2022-03-21 16:52:10|346.86|344.46|346.86|344.46|346.86|344.46|346.46|344.06|0
1647881540000|2022-03-21 16:52:20|347.26|344.86|346.77|344.37|347.46|345.06|346.66|344.26|0
1647881550000|2022-03-21 16:52:30|347.26|344.86|347.26|344.86|347.46|345.06|346.66|344.26|0
1647881560000|2022-03-21 16:52:40|347.67|345.27|347.06|344.66|347.67|345.27|347.06|344.66|0
1647881570000|2022-03-21 16:52:50|346.66|344.26|346.86|344.46|346.97|344.57|346.66|344.26|0
1647881580000|2022-03-21 16:53:00|346.97|344.57|347.06|344.66|347.26|344.86|346.97|344.57|0
1647881590000|2022-03-21 16:53:10|347.46|345.06|345.66|343.26|347.46|345.06|345.66|343.26|0
1647881600000|2022-03-21 16:53:20|346.46|344.06|346.66|344.26|346.66|344.26|346.46|344.06|0
1647881610000|2022-03-21 16:53:30|346.86|344.46|346.66|344.26|346.86|344.46|346.66|344.26|0
1647881620000|2022-03-21 16:53:40|346.46|344.06|346.36|343.96|346.46|344.06|346.16|343.76|0
1647881630000|2022-03-21 16:53:50|346.66|344.26|348.07|345.67|348.07|345.67|346.66|344.26|0
1647881640000|2022-03-21 16:54:00|347.97|345.57|348.87|346.47|348.87|346.47|347.97|345.57|0
1647881650000|2022-03-21 16:54:10|348.67|346.27|349.47|347.07|349.47|347.07|348.67|346.27|0
1647881660000|2022-03-21 16:54:20|350.08|347.68|351.29|348.89|351.29|348.89|349.88|347.48|0
1647881670000|2022-03-21 16:54:30|351.69|349.29|351.29|348.89|351.69|349.29|351.09|348.69|0
1647881680000|2022-03-21 16:54:40|350.88|348.48|350.88|348.48|350.88|348.48|350.68|348.28|0
1647881690000|2022-03-21 16:54:50|351.29|348.89|351.49|349.09|351.49|349.09|351.29|348.89|0
1647881700000|2022-03-21 16:55:00|351.69|349.29|351.29|348.89|352.3|349.9|351.29|348.89|0
1647881710000|2022-03-21 16:55:10|351.69|349.29|350.28|347.88|351.69|349.29|350.28|347.88|0
1647881720000|2022-03-21 16:55:20|349.88|347.48|348.37|345.97|349.88|347.48|348.37|345.97|0
1647881730000|2022-03-21 16:55:30|348.07|345.67|348.77|346.37|349.07|346.67|348.07|345.67|0
1647881740000|2022-03-21 16:55:40|348.67|346.27|348.37|345.97|348.67|346.27|348.27|345.87|0
1647881750000|2022-03-21 16:55:50|348.77|346.37|348.87|346.47|349.47|347.07|348.77|346.37|0
1647881760000|2022-03-21 16:56:00|348.67|346.27|348.87|346.47|348.87|346.47|348.07|345.67|0
1647881770000|2022-03-21 16:56:10|348.97|346.57|349.47|347.07|349.47|347.07|348.97|346.57|0
1647881780000|2022-03-21 16:56:20|349.27|346.87|348.87|346.47|349.58|347.18|348.87|346.47|0
1647881790000|2022-03-21 16:56:30|349.88|347.48|349.67|347.27|349.88|347.48|349.67|347.27|0
1647881800000|2022-03-21 16:56:40|349.27|346.87|349.07|346.67|349.67|347.27|349.07|346.67|0
1647881810000|2022-03-21 16:56:50|350.08|347.68|349.67|347.27|350.08|347.68|349.47|347.07|0
1647881820000|2022-03-21 16:57:00|349.88|347.48|350.68|348.28|350.88|348.48|349.88|347.48|0
1647881830000|2022-03-21 16:57:10|350.88|348.48|351.89|349.49|351.89|349.49|350.88|348.48|0
1647881840000|2022-03-21 16:57:20|352.5|350.1|353.1|350.7|353.1|350.7|352.5|350.1|0
1647881850000|2022-03-21 16:57:30|352.9|350.5|352.6|350.2|352.9|350.5|352.6|350.2|0
1647881860000|2022-03-21 16:57:40|352.9|350.5|353.01|350.61|353.1|350.7|352.9|350.5|0
1647881870000|2022-03-21 16:57:50|352.8|350.4|352.9|350.5|353.1|350.7|352.8|350.4|0
1647881880000|2022-03-21 16:58:00|352.3|349.9|353.31|350.91|353.31|350.91|352.3|349.9|0
1647881890000|2022-03-21 16:58:10|353.51|351.11|353.91|351.51|353.91|351.51|353.31|350.91|0
1647881900000|2022-03-21 16:58:20|354.11|351.71|353.83|351.43|354.11|351.71|353.83|351.43|0
1647881910000|2022-03-21 16:58:30|353.43|351.03|354.04|351.64|354.04|351.64|353.43|351.03|0
1647881920000|2022-03-21 16:58:40|353.63|351.23|353.23|350.83|353.83|351.43|353.23|350.83|0
1647881930000|2022-03-21 16:58:50|353.33|350.93|357.02|354.62|357.02|354.62|353.33|350.93|0
1647881940000|2022-03-21 16:59:00|356.82|354.42|357.42|355.02|357.42|355.02|356.52|354.12|0
1647881950000|2022-03-21 16:59:10|357.22|354.82|357.42|355.02|357.42|355.02|357.12|354.72|0
1647881960000|2022-03-21 16:59:20|357.22|354.82|356.82|354.42|357.62|355.22|356.82|354.42|0
1647881970000|2022-03-21 16:59:30|356.22|353.82|355.82|353.42|356.22|353.82|355.82|353.42|0
1647881980000|2022-03-21 16:59:40|356.42|354.02|356.62|354.22|356.62|354.22|356.02|353.62|0
1647881990000|2022-03-21 16:59:50|356.42|354.02|356.12|353.72|356.42|354.02|356.02|353.62|0
1647882000000|2022-03-21 17:00:00|356.22|353.82|357.42|355.02|357.42|355.02|356.22|353.82|0
1647882010000|2022-03-21 17:00:10|357.62|355.22|358.22|355.82|358.22|355.82|357.02|354.62|0
1647882020000|2022-03-21 17:00:20|358.02|355.62|358.83|356.43|358.83|356.43|358.02|355.62|0
1647882030000|2022-03-21 17:00:30|359.03|356.63|358.83|356.43|359.03|356.63|358.83|356.43|0
1647882040000|2022-03-21 17:00:40|358.73|356.33|358.42|356.02|358.73|356.33|358.42|356.02|0
1647882050000|2022-03-21 17:00:50|358.62|356.22|358.62|356.22|358.62|356.22|358.22|355.82|0
1647882060000|2022-03-21 17:01:00|358.42|356.02|357.62|355.22|358.42|356.02|357.62|355.22|0
1647882070000|2022-03-21 17:01:10|357.22|354.82|355.81|353.41|357.22|354.82|355.81|353.41|0
1647882080000|2022-03-21 17:01:20|355.61|353.21|356.62|354.22|356.62|354.22|355.61|353.21|0
1647882090000|2022-03-21 17:01:30|356.42|354.02|356.82|354.42|356.82|354.42|356.42|354.02|0
1647882100000|2022-03-21 17:01:40|357.22|354.82|357.82|355.42|357.82|355.42|356.82|354.42|0
1647882110000|2022-03-21 17:01:50|357.62|355.22|357.42|355.02|357.62|355.22|357.22|354.82|0
1647882120000|2022-03-21 17:02:00|356.92|354.52|356.42|354.02|357.02|354.62|356.32|353.92|0
1647882130000|2022-03-21 17:02:10|357.02|354.62|356.82|354.42|357.02|354.62|356.62|354.22|0
1647882140000|2022-03-21 17:02:20|357.42|355.02|357.22|354.82|357.42|355.02|357.22|354.82|0
1647882150000|2022-03-21 17:02:30|357.42|355.02|358.22|355.82|358.22|355.82|357.42|355.02|0
1647882160000|2022-03-21 17:02:40|358.42|356.02|357.42|355.02|358.42|356.02|357.42|355.02|0
1647882170000|2022-03-21 17:02:50|357.32|354.92|356.82|354.42|357.52|355.12|356.82|354.42|0
1647882180000|2022-03-21 17:03:00|357.32|354.92|358.22|355.82|358.22|355.82|357.32|354.92|0
1647882190000|2022-03-21 17:03:10|358.02|355.62|358.42|356.02|358.42|356.02|358.02|355.62|0
1647882200000|2022-03-21 17:03:20|358.33|355.93|358.42|356.02|358.62|356.22|358.33|355.93|0
1647882210000|2022-03-21 17:03:30|358.62|356.22|358.22|355.82|358.82|356.42|358.22|355.82|0
1647882220000|2022-03-21 17:03:40|358.42|356.02|358.62|356.22|358.62|356.22|358.42|356.02|0
1647882230000|2022-03-21 17:03:50|358.42|356.02|358.42|356.02|358.42|356.02|358.02|355.62|0
1647882240000|2022-03-21 17:04:00|358.82|356.42|358.22|355.82|358.82|356.42|358.22|355.82|0
1647882250000|2022-03-21 17:04:10|358.02|355.62|358.62|356.22|358.62|356.22|358.02|355.62|0
1647882260000|2022-03-21 17:04:20|359.63|357.23|360.84|358.44|360.84|358.44|359.63|357.23|0
1647882270000|2022-03-21 17:04:30|361.04|358.64|361.24|358.84|361.24|358.84|361.04|358.64|0
1647882280000|2022-03-21 17:04:40|361.04|358.64|361.04|358.64|361.04|358.64|360.84|358.44|0
1647882290000|2022-03-21 17:04:50|361.24|358.84|360.84|358.44|361.44|359.04|360.84|358.44|0
1647882300000|2022-03-21 17:05:00|361.04|358.64|361.24|358.84|361.24|358.84|360.64|358.24|0
1647882310000|2022-03-21 17:05:10|361.44|359.04|361.24|358.84|361.44|359.04|361.04|358.64|0
1647882320000|2022-03-21 17:05:20|361.44|359.04|361.24|358.84|361.44|359.04|361.24|358.84|0
1647882330000|2022-03-21 17:05:30|360.43|358.03|359.93|357.53|360.43|358.03|359.83|357.43|0
1647882340000|2022-03-21 17:05:40|359.63|357.23|358.42|356.02|359.63|357.23|358.42|356.02|0
1647882350000|2022-03-21 17:05:50|359.23|356.83|358.22|355.82|359.23|356.83|358.22|355.82|0
1647882360000|2022-03-21 17:06:00|358.42|356.02|358.22|355.82|358.42|356.02|358.22|355.82|0
1647882370000|2022-03-21 17:06:10|357.82|355.42|357.52|355.12|357.82|355.42|357.42|355.02|0
1647882380000|2022-03-21 17:06:20|357.22|354.82|357.22|354.82|357.42|355.02|357.22|354.82|0
1647882390000|2022-03-21 17:06:30|357.42|355.02|356.61|354.21|357.42|355.02|356.61|354.21|0
1647882400000|2022-03-21 17:06:40|357.02|354.62|356.41|354.01|357.02|354.62|356.41|354.01|0
1647882410000|2022-03-21 17:06:50|356.61|354.21|357.82|355.42|357.82|355.42|356.61|354.21|0
1647882420000|2022-03-21 17:07:00|358.02|355.62|357.62|355.22|358.02|355.62|357.62|355.22|0
1647882430000|2022-03-21 17:07:10|357.42|355.02|356.81|354.41|357.42|355.02|356.61|354.21|0
1647882440000|2022-03-21 17:07:20|357.22|354.82|356.61|354.21|357.22|354.82|356.61|354.21|0
1647882450000|2022-03-21 17:07:30|356.81|354.41|357.02|354.62|357.62|355.22|356.81|354.41|0
1647882460000|2022-03-21 17:07:40|357.42|355.02|357.02|354.62|357.42|355.02|357.02|354.62|0
1647882470000|2022-03-21 17:07:50|357.12|354.72|356.61|354.21|357.12|354.72|356.61|354.21|0
1647882480000|2022-03-21 17:08:00|355.81|353.41|356.21|353.81|356.21|353.81|355.41|353.01|0
1647882490000|2022-03-21 17:08:10|357.02|354.62|357.82|355.42|357.82|355.42|357.02|354.62|0
1647882500000|2022-03-21 17:08:20|357.42|355.02|356.81|354.41|357.42|355.02|356.81|354.41|0
1647882510000|2022-03-21 17:08:30|356.21|353.81|356.61|354.21|356.61|354.21|356.21|353.81|0
1647882520000|2022-03-21 17:08:40|357.01|354.61|356.81|354.41|357.01|354.61|356.72|354.32|0
1647882530000|2022-03-21 17:08:50|357.01|354.61|357.42|355.02|357.42|355.02|357.01|354.61|0
1647882540000|2022-03-21 17:09:00|357.22|354.82|357.62|355.22|357.62|355.22|357.22|354.82|0
1647882550000|2022-03-21 17:09:10|357.82|355.42|358.62|356.22|358.62|356.22|357.82|355.42|0
1647882560000|2022-03-21 17:09:20|358.42|356.02|358.62|356.22|358.62|356.22|358.42|356.02|0
1647882570000|2022-03-21 17:09:30|358.42|356.02|357.42|355.02|358.62|356.22|357.42|355.02|0
1647882580000|2022-03-21 17:09:40|357.01|354.61|357.22|354.82|357.22|354.82|356.81|354.41|0
1647882590000|2022-03-21 17:09:50|357.01|354.61|357.01|354.61|357.22|354.82|357.01|354.61|0
1647882600000|2022-03-21 17:10:00|356.92|354.52|357.82|355.42|357.82|355.42|356.41|354.01|0
1647882610000|2022-03-21 17:10:10|358.02|355.62|358.22|355.82|358.22|355.82|358.02|355.62|0
1647882620000|2022-03-21 17:10:20|358.02|355.62|357.82|355.42|358.62|356.22|357.82|355.42|0
1647882630000|2022-03-21 17:10:30|358.32|355.92|358.62|356.22|358.62|356.22|358.22|355.82|0
1647882640000|2022-03-21 17:10:40|359.22|356.82|359.02|356.62|359.22|356.82|359.02|356.62|0
1647882650000|2022-03-21 17:10:50|359.83|357.43|358.82|356.42|359.83|357.43|358.82|356.42|0
1647882660000|2022-03-21 17:11:00|359.02|356.62|359.83|357.43|359.83|357.43|359.02|356.62|0
1647882670000|2022-03-21 17:11:10|360.03|357.63|360.63|358.23|360.63|358.23|360.03|357.63|0
1647882680000|2022-03-21 17:11:20|360.54|358.14|360.63|358.23|360.83|358.43|360.23|357.83|0
1647882690000|2022-03-21 17:11:30|360.03|357.63|359.63|357.23|360.03|357.63|359.02|356.62|0
1647882700000|2022-03-21 17:11:40|360.03|357.63|360.63|358.23|360.63|358.23|360.03|357.63|0
1647882710000|2022-03-21 17:11:50|360.03|357.63|359.83|357.43|360.03|357.63|359.42|357.02|0
1647882720000|2022-03-21 17:12:00|360.43|358.03|360.23|357.83|360.63|358.23|360.23|357.83|0
1647882730000|2022-03-21 17:12:10|360.83|358.43|361.04|358.64|361.24|358.84|360.83|358.43|0
1647882740000|2022-03-21 17:12:20|360.83|358.43|361.44|359.04|361.44|359.04|360.83|358.43|0
1647882750000|2022-03-21 17:12:30|361.64|359.24|362.04|359.64|362.04|359.64|361.64|359.24|0
1647882760000|2022-03-21 17:12:40|362.25|359.85|362.45|360.05|362.45|360.05|361.64|359.24|0
1647882770000|2022-03-21 17:12:50|362.25|359.85|361.64|359.24|362.25|359.85|361.64|359.24|0
1647882780000|2022-03-21 17:13:00|361.44|359.04|360.83|358.43|362.04|359.64|360.83|358.43|0
1647882790000|2022-03-21 17:13:10|361.04|358.64|361.24|358.84|361.44|359.04|361.04|358.64|0
1647882800000|2022-03-21 17:13:20|360.83|358.43|360.23|357.83|360.94|358.54|360.23|357.83|0
1647882810000|2022-03-21 17:13:30|360.43|358.03|359.22|356.82|360.43|358.03|359.22|356.82|0
1647882820000|2022-03-21 17:13:40|359.13|356.73|358.02|355.62|359.13|356.73|357.82|355.42|0
1647882830000|2022-03-21 17:13:50|357.52|355.12|358.02|355.62|358.32|355.92|357.52|355.12|0
1647882840000|2022-03-21 17:14:00|358.42|356.02|359.83|357.43|360.03|357.63|358.42|356.02|0
1647882850000|2022-03-21 17:14:10|359.93|357.53|361.04|358.64|361.04|358.64|359.93|357.53|0
1647882860000|2022-03-21 17:14:20|360.83|358.43|360.23|357.83|360.83|358.43|360.23|357.83|0
1647882870000|2022-03-21 17:14:30|360.03|357.63|360.63|358.23|360.83|358.43|360.03|357.63|0
1647882880000|2022-03-21 17:14:40|361.24|358.84|361.04|358.64|361.24|358.84|361.04|358.64|0
1647882890000|2022-03-21 17:14:50|361.44|359.04|360.63|358.23|361.44|359.04|360.63|358.23|0
1647882900000|2022-03-21 17:15:00|360.94|358.54|361.24|358.84|361.24|358.84|360.43|358.03|0
1647882910000|2022-03-21 17:15:10|361.44|359.04|360.83|358.43|361.44|359.04|360.83|358.43|0
1647882920000|2022-03-21 17:15:20|361.24|358.84|361.44|359.04|361.44|359.04|360.83|358.43|0
1647882930000|2022-03-21 17:15:30|361.64|359.24|362.15|359.75|362.85|360.45|361.64|359.24|0
1647882940000|2022-03-21 17:15:40|362.25|359.85|362.25|359.85|362.25|359.85|362.04|359.64|0
1647882950000|2022-03-21 17:15:50|363.26|360.86|363.36|360.96|363.66|361.26|363.26|360.86|0
1647882960000|2022-03-21 17:16:00|363.86|361.46|363.86|361.46|363.86|361.46|363.56|361.16|0
1647882970000|2022-03-21 17:16:10|363.66|361.26|363.56|361.16|363.86|361.46|363.56|361.16|0
1647882980000|2022-03-21 17:16:20|362.04|359.64|362.04|359.64|362.04|359.64|361.44|359.04|0
1647882990000|2022-03-21 17:16:30|361.64|359.24|362.85|360.45|362.85|360.45|361.64|359.24|0
1647883000000|2022-03-21 17:16:40|363.05|360.65|363.36|360.96|363.36|360.96|363.05|360.65|0
1647883010000|2022-03-21 17:16:50|363.46|361.06|363.46|361.06|363.46|361.06|363.26|360.86|0
1647883020000|2022-03-21 17:17:00|363.25|360.85|363.76|361.36|363.76|361.36|363.25|360.85|0
1647883030000|2022-03-21 17:17:10|364.06|361.66|364.06|361.66|364.06|361.66|364.06|361.66|0
1647883040000|2022-03-21 17:17:20|364.27|361.87|364.67|362.27|364.67|362.27|364.27|361.87|0
1647883050000|2022-03-21 17:17:30|364.87|362.47|364.87|362.47|364.87|362.47|364.47|362.07|0
1647883060000|2022-03-21 17:17:40|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1647883070000|2022-03-21 17:17:50|365.28|362.88|365.89|363.49|365.89|363.49|365.28|362.88|0
1647883080000|2022-03-21 17:18:00|365.48|363.08|365.28|362.88|365.68|363.28|365.28|362.88|0
1647883090000|2022-03-21 17:18:10|365.68|363.28|364.87|362.47|365.68|363.28|364.67|362.27|0
1647883100000|2022-03-21 17:18:20|365.08|362.68|366.29|363.89|366.29|363.89|365.08|362.68|0
1647883110000|2022-03-21 17:18:30|366.5|364.1|367.51|365.11|367.51|365.11|366.5|364.1|0
1647883120000|2022-03-21 17:18:40|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1647883130000|2022-03-21 17:18:50|366.9|364.5|367.92|365.52|367.92|365.52|366.9|364.5|0
1647883140000|2022-03-21 17:19:00|366.9|364.5|366.9|364.5|367.1|364.7|366.9|364.5|0
1647883150000|2022-03-21 17:19:10|367.31|364.91|368.12|365.72|368.12|365.72|367.31|364.91|0
1647883160000|2022-03-21 17:19:20|367.92|365.52|367.71|365.31|367.92|365.52|367.71|365.31|0
1647883170000|2022-03-21 17:19:30|367.62|365.22|367.92|365.52|368.32|365.92|367.62|365.22|0
1647883180000|2022-03-21 17:19:40|368.12|365.72|369.14|366.74|369.14|366.74|368.12|365.72|0
1647883190000|2022-03-21 17:19:50|369.34|366.94|369.34|366.94|369.34|366.94|369.34|366.94|0
1647883200000|2022-03-21 17:20:00|369.14|366.74|367.92|365.52|369.14|366.74|367.31|364.91|0
1647883210000|2022-03-21 17:20:10|367.71|365.31|367.31|364.91|367.71|365.31|367.31|364.91|0
1647883220000|2022-03-21 17:20:20|367.21|364.81|367.31|364.91|367.51|365.11|367.21|364.81|0
1647883230000|2022-03-21 17:20:30|366.9|364.5|367.1|364.7|367.31|364.91|366.9|364.5|0
1647883240000|2022-03-21 17:20:40|367.01|364.61|367.51|365.11|367.51|365.11|367.01|364.61|0
1647883250000|2022-03-21 17:20:50|367.1|364.7|367.1|364.7|367.1|364.7|367.1|364.7|0
1647883260000|2022-03-21 17:21:00|367.31|364.91|367.71|365.31|367.71|365.31|367.31|364.91|0
1647883270000|2022-03-21 17:21:10|367.92|365.52|368.63|366.23|368.63|366.23|367.92|365.52|0
1647883280000|2022-03-21 17:21:20|368.32|365.92|368.12|365.72|368.32|365.92|368.12|365.72|0
1647883290000|2022-03-21 17:21:30|368.73|366.33|368.73|366.33|368.73|366.33|368.73|366.33|0
1647883300000|2022-03-21 17:21:40|368.93|366.53|368.93|366.53|368.93|366.53|368.93|366.53|0
1647883310000|2022-03-21 17:21:50|369.14|366.74|369.54|367.14|369.75|367.35|369.14|366.74|0
1647883320000|2022-03-21 17:22:00|369.34|366.94|369.14|366.74|369.34|366.94|369.04|366.64|0
1647883330000|2022-03-21 17:22:10|369.34|366.94|369.34|366.94|369.34|366.94|369.14|366.74|0
1647883340000|2022-03-21 17:22:20|369.14|366.74|369.14|366.74|369.54|367.14|369.14|366.74|0
1647883350000|2022-03-21 17:22:30|369.34|366.94|369.34|366.94|369.34|366.94|369.14|366.74|0
1647883360000|2022-03-21 17:22:40|369.54|367.14|369.34|366.94|369.75|367.35|369.34|366.94|0
1647883370000|2022-03-21 17:22:50|369.54|367.14|369.34|366.94|369.54|367.14|369.34|366.94|0
1647883380000|2022-03-21 17:23:00|369.54|367.14|369.45|367.05|369.54|367.14|369.34|366.94|0
1647883390000|2022-03-21 17:23:10|369.34|366.94|368.12|365.72|369.34|366.94|368.12|365.72|0
1647883400000|2022-03-21 17:23:20|367.71|365.31|367.51|365.11|367.71|365.31|367.51|365.11|0
1647883410000|2022-03-21 17:23:30|367.31|364.91|366.4|364|367.31|364.91|366.29|363.89|0
1647883420000|2022-03-21 17:23:40|367.1|364.7|365.48|363.08|367.1|364.7|365.48|363.08|0
1647883430000|2022-03-21 17:23:50|365.07|362.67|364.26|361.86|365.28|362.88|364.26|361.86|0
1647883440000|2022-03-21 17:24:00|365.88|363.48|366.29|363.89|366.29|363.89|365.88|363.48|0
1647883450000|2022-03-21 17:24:10|366.09|363.69|365.38|362.98|366.09|363.69|365.38|362.98|0
1647883460000|2022-03-21 17:24:20|364.47|362.07|364.26|361.86|364.67|362.27|364.26|361.86|0
1647883470000|2022-03-21 17:24:30|365.07|362.67|364.67|362.27|365.07|362.67|364.26|361.86|0
1647883480000|2022-03-21 17:24:40|365.07|362.67|364.47|362.07|365.07|362.67|364.47|362.07|0
1647883490000|2022-03-21 17:24:50|364.87|362.47|364.67|362.27|364.98|362.58|364.67|362.27|0
1647883500000|2022-03-21 17:25:00|364.77|362.37|365.48|363.08|365.68|363.28|364.77|362.37|0
1647883510000|2022-03-21 17:25:10|365.28|362.88|364.87|362.47|365.28|362.88|364.87|362.47|0
1647883520000|2022-03-21 17:25:20|365.07|362.67|363.86|361.46|365.07|362.67|363.86|361.46|0
1647883530000|2022-03-21 17:25:30|364.06|361.66|363.76|361.36|364.06|361.66|363.25|360.85|0
1647883540000|2022-03-21 17:25:40|363.66|361.26|363.86|361.46|363.86|361.46|363.66|361.26|0
1647883550000|2022-03-21 17:25:50|363.66|361.26|363.05|360.65|363.66|361.26|363.05|360.65|0
1647883560000|2022-03-21 17:26:00|363.25|360.85|363.45|361.05|363.45|361.05|362.85|360.45|0
1647883570000|2022-03-21 17:26:10|363.05|360.65|362.55|360.15|363.05|360.65|362.55|360.15|0
1647883580000|2022-03-21 17:26:20|362.44|360.04|362.24|359.84|362.44|360.04|362.24|359.84|0
1647883590000|2022-03-21 17:26:30|362.65|360.25|362.85|360.45|362.85|360.45|362.55|360.15|0
1647883600000|2022-03-21 17:26:40|362.44|360.04|362.44|360.04|362.44|360.04|362.24|359.84|0
1647883610000|2022-03-21 17:26:50|362.04|359.64|362.04|359.64|362.04|359.64|361.84|359.44|0
1647883620000|2022-03-21 17:27:00|361.84|359.44|361.64|359.24|361.84|359.44|361.23|358.83|0
1647883630000|2022-03-21 17:27:10|361.14|358.74|361.43|359.03|361.43|359.03|361.14|358.74|0
1647883640000|2022-03-21 17:27:20|361.34|358.94|361.43|359.03|361.54|359.14|361.23|358.83|0
1647883650000|2022-03-21 17:27:30|362.04|359.64|362.75|360.35|362.75|360.35|361.84|359.44|0
1647883660000|2022-03-21 17:27:40|363.15|360.75|362.64|360.24|363.25|360.85|362.64|360.24|0
1647883670000|2022-03-21 17:27:50|362.44|360.04|362.35|359.95|362.64|360.24|362.35|359.95|0
1647883680000|2022-03-21 17:28:00|362.04|359.64|362.64|360.24|362.64|360.24|362.04|359.64|0
1647883690000|2022-03-21 17:28:10|362.75|360.35|363.25|360.85|363.25|360.85|362.75|360.35|0
1647883700000|2022-03-21 17:28:20|363.66|361.26|363.45|361.05|363.66|361.26|363.25|360.85|0
1647883710000|2022-03-21 17:28:30|363.25|360.85|363.25|360.85|363.25|360.85|363.05|360.65|0
1647883720000|2022-03-21 17:28:40|363.66|361.26|363.66|361.26|363.66|361.26|363.45|361.05|0
1647883730000|2022-03-21 17:28:50|363.25|360.85|363.45|361.05|363.45|361.05|363.25|360.85|0
1647883740000|2022-03-21 17:29:00|363.65|361.25|364.87|362.47|364.87|362.47|363.65|361.25|0
1647883750000|2022-03-21 17:29:10|365.07|362.67|364.87|362.47|365.07|362.67|364.67|362.27|0
1647883760000|2022-03-21 17:29:20|364.26|361.86|363.45|361.05|364.26|361.86|363.45|361.05|0
1647883770000|2022-03-21 17:29:30|363.86|361.46|364.06|361.66|364.06|361.66|363.86|361.46|0
1647883780000|2022-03-21 17:29:40|364.67|362.27|364.87|362.47|365.07|362.67|364.67|362.27|0
1647883790000|2022-03-21 17:29:50|365.27|362.87|364.67|362.27|365.27|362.87|364.67|362.27|0
1647883800000|2022-03-21 17:30:00|365.07|362.67|364.87|362.47|365.07|362.67|364.87|362.47|0
1647883810000|2022-03-21 17:30:10|365.07|362.67|365.48|363.08|365.48|363.08|364.87|362.47|0
1647883820000|2022-03-21 17:30:20|365.68|363.28|364.06|361.66|365.68|363.28|364.06|361.66|0
1647883830000|2022-03-21 17:30:30|363.65|361.25|363.65|361.25|363.86|361.46|363.25|360.85|0
1647883840000|2022-03-21 17:30:40|363.25|360.85|364.37|361.97|364.37|361.97|363.25|360.85|0
1647883850000|2022-03-21 17:30:50|364.06|361.66|363.25|360.85|364.06|361.66|363.25|360.85|0
1647883860000|2022-03-21 17:31:00|363.05|360.65|363.65|361.25|363.65|361.25|362.85|360.45|0
1647883870000|2022-03-21 17:31:10|363.96|361.56|363.86|361.46|364.26|361.86|363.86|361.46|0
1647883880000|2022-03-21 17:31:20|363.65|361.25|363.45|361.05|363.65|361.25|363.45|361.05|0
1647883890000|2022-03-21 17:31:30|363.25|360.85|363.35|360.95|363.35|360.95|363.15|360.75|0
1647883900000|2022-03-21 17:31:40|362.85|360.45|361.43|359.03|362.85|360.45|361.43|359.03|0
1647883910000|2022-03-21 17:31:50|361.23|358.83|361.23|358.83|361.63|359.23|361.23|358.83|0
1647883920000|2022-03-21 17:32:00|361.03|358.63|360.63|358.23|361.03|358.63|360.42|358.02|0
1647883930000|2022-03-21 17:32:10|361.03|358.63|361.03|358.63|361.13|358.73|361.03|358.63|0
1647883940000|2022-03-21 17:32:20|360.63|358.23|358.92|356.52|360.63|358.23|358.92|356.52|0
1647883950000|2022-03-21 17:32:30|358.81|356.41|358.81|356.41|359.01|356.61|358.81|356.41|0
1647883960000|2022-03-21 17:32:40|359.22|356.82|358.61|356.21|359.22|356.82|358.61|356.21|0
1647883970000|2022-03-21 17:32:50|359.01|356.61|360.22|357.82|360.22|357.82|359.01|356.61|0
1647883980000|2022-03-21 17:33:00|360.33|357.93|359.52|357.12|360.33|357.93|359.52|357.12|0
1647883990000|2022-03-21 17:33:10|359.82|357.42|359.62|357.22|359.92|357.52|359.62|357.22|0
1647884000000|2022-03-21 17:33:20|359.42|357.02|359.82|357.42|359.82|357.42|359.42|357.02|0
1647884010000|2022-03-21 17:33:30|360.02|357.62|360.42|358.02|360.42|358.02|360.02|357.62|0
1647884020000|2022-03-21 17:33:40|359.82|357.42|359.62|357.22|359.82|357.42|359.62|357.22|0
1647884030000|2022-03-21 17:33:50|359.42|357.02|358.81|356.41|359.42|357.02|358.72|356.32|0
1647884040000|2022-03-21 17:34:00|359.01|356.61|358.41|356.01|359.01|356.61|358.41|356.01|0
1647884050000|2022-03-21 17:34:10|357.61|355.21|358.01|355.61|358.01|355.61|357.61|355.21|0
1647884060000|2022-03-21 17:34:20|357.81|355.41|357.21|354.81|357.81|355.41|357.21|354.81|0
1647884070000|2022-03-21 17:34:30|357.41|355.01|358.01|355.61|358.01|355.61|357.41|355.01|0
1647884080000|2022-03-21 17:34:40|357.81|355.41|358.01|355.61|358.01|355.61|357.81|355.41|0
1647884090000|2022-03-21 17:34:50|358.21|355.81|358.01|355.61|358.21|355.81|358.01|355.61|0
1647884100000|2022-03-21 17:35:00|359.01|356.61|359.01|356.61|359.01|356.61|358.81|356.41|0
1647884110000|2022-03-21 17:35:10|359.42|357.02|359.82|357.42|360.42|358.02|359.42|357.02|0
1647884120000|2022-03-21 17:35:20|360.42|358.02|361.03|358.63|361.03|358.63|360.42|358.02|0
1647884130000|2022-03-21 17:35:30|360.83|358.43|360.02|357.62|360.83|358.43|360.02|357.62|0
1647884140000|2022-03-21 17:35:40|359.62|357.22|360.42|358.02|360.42|358.02|359.21|356.81|0
1647884150000|2022-03-21 17:35:50|360.62|358.22|360.83|358.43|360.83|358.43|360.42|358.02|0
1647884160000|2022-03-21 17:36:00|360.62|358.22|359.62|357.22|360.83|358.43|359.62|357.22|0
1647884170000|2022-03-21 17:36:10|359.21|356.81|359.01|356.61|359.21|356.81|358.61|356.21|0
1647884180000|2022-03-21 17:36:20|359.21|356.81|360.12|357.72|360.12|357.72|359.21|356.81|0
1647884190000|2022-03-21 17:36:30|360.02|357.62|359.62|357.22|360.02|357.62|359.62|357.22|0
1647884200000|2022-03-21 17:36:40|359.42|357.02|359.42|357.02|359.42|357.02|359.01|356.61|0
1647884210000|2022-03-21 17:36:50|359.62|357.22|360.02|357.62|360.02|357.62|359.62|357.22|0
1647884220000|2022-03-21 17:37:00|359.42|357.02|358.81|356.41|359.42|357.02|358.81|356.41|0
1647884230000|2022-03-21 17:37:10|358.01|355.61|358.01|355.61|358.11|355.71|358.01|355.61|0
1647884240000|2022-03-21 17:37:20|358.21|355.81|357.81|355.41|358.21|355.81|357.81|355.41|0
1647884250000|2022-03-21 17:37:30|358.01|355.61|358.01|355.61|358.01|355.61|358.01|355.61|0
1647884260000|2022-03-21 17:37:40|358.21|355.81|358.01|355.61|358.41|356.01|358.01|355.61|0
1647884270000|2022-03-21 17:37:50|357.31|354.91|357.41|355.01|357.61|355.21|357.31|354.91|0
1647884280000|2022-03-21 17:38:00|357.2|354.8|357.2|354.8|357.41|355.01|357|354.6|0
1647884290000|2022-03-21 17:38:10|356.6|354.2|357|354.6|357|354.6|356.6|354.2|0
1647884300000|2022-03-21 17:38:20|356.6|354.2|356|353.6|356.6|354.2|356|353.6|0
1647884310000|2022-03-21 17:38:30|356.2|353.8|354.4|352|356.2|353.8|354.4|352|0
1647884320000|2022-03-21 17:38:40|354.8|352.4|354.4|352|354.8|352.4|354.4|352|0
1647884330000|2022-03-21 17:38:50|354.6|352.2|354.1|351.7|354.6|352.2|354.1|351.7|0
1647884340000|2022-03-21 17:39:00|354.2|351.8|355.2|352.8|355.5|353.1|354.2|351.8|0
1647884350000|2022-03-21 17:39:10|355.4|353|356.6|354.2|356.6|354.2|355.4|353|0
1647884360000|2022-03-21 17:39:20|356.2|353.8|356.51|354.11|356.6|354.2|356.2|353.8|0
1647884370000|2022-03-21 17:39:30|356.6|354.2|355.2|352.8|356.6|354.2|355.2|352.8|0
1647884380000|2022-03-21 17:39:40|355.1|352.7|355.2|352.8|355.2|352.8|355.1|352.7|0
1647884390000|2022-03-21 17:39:50|355|352.6|355.8|353.4|355.8|353.4|355|352.6|0
1647884400000|2022-03-21 17:40:00|356|353.6|355.8|353.4|356|353.6|355.6|353.2|0
1647884410000|2022-03-21 17:40:10|356|353.6|356|353.6|356.2|353.8|356|353.6|0
1647884420000|2022-03-21 17:40:20|356.2|353.8|357|354.6|357.2|354.8|356.2|353.8|0
1647884430000|2022-03-21 17:40:30|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1647884440000|2022-03-21 17:40:40|357.81|355.41|358.41|356.01|358.41|356.01|357.4|355|0
1647884450000|2022-03-21 17:40:50|358.61|356.21|359.01|356.61|359.01|356.61|358.61|356.21|0
1647884460000|2022-03-21 17:41:00|358.81|356.41|359.01|356.61|359.01|356.61|358.61|356.21|0
1647884470000|2022-03-21 17:41:10|358.81|356.41|358.41|356.01|358.81|356.41|358.41|356.01|0
1647884480000|2022-03-21 17:41:20|357.4|355|358.01|355.61|358.01|355.61|357.2|354.8|0
1647884490000|2022-03-21 17:41:30|357.81|355.41|357.4|355|357.81|355.41|357.4|355|0
1647884500000|2022-03-21 17:41:40|357.6|355.2|357.4|355|357.6|355.2|357.4|355|0
1647884510000|2022-03-21 17:41:50|358.01|355.61|358.01|355.61|358.01|355.61|357.6|355.2|0
1647884520000|2022-03-21 17:42:00|357.81|355.41|357|354.6|357.81|355.41|356.6|354.2|0
1647884530000|2022-03-21 17:42:10|356.91|354.51|358.21|355.81|358.21|355.81|356.91|354.51|0
1647884540000|2022-03-21 17:42:20|358.11|355.71|358.41|356.01|358.41|356.01|358.11|355.71|0
1647884550000|2022-03-21 17:42:30|358.61|356.21|357.8|355.4|358.61|356.21|357.8|355.4|0
1647884560000|2022-03-21 17:42:40|357.4|355|358.41|356.01|358.41|356.01|357.4|355|0
1647884570000|2022-03-21 17:42:50|358.51|356.11|358.21|355.81|358.51|356.11|358.21|355.81|0
1647884580000|2022-03-21 17:43:00|358.41|356.01|358.81|356.41|358.81|356.41|358.41|356.01|0
1647884590000|2022-03-21 17:43:10|359.01|356.61|358.61|356.21|359.21|356.81|358.61|356.21|0
1647884600000|2022-03-21 17:43:20|358.41|356.01|359.01|356.61|359.01|356.61|358.41|356.01|0
1647884610000|2022-03-21 17:43:30|359.61|357.21|360.02|357.62|360.02|357.62|359.61|357.21|0
1647884620000|2022-03-21 17:43:40|359.82|357.42|360.42|358.02|360.42|358.02|359.61|357.21|0
1647884630000|2022-03-21 17:43:50|360.62|358.22|360.62|358.22|360.62|358.22|360.62|358.22|0
1647884640000|2022-03-21 17:44:00|360.32|357.92|362.03|359.63|362.03|359.63|360.32|357.92|0
1647884650000|2022-03-21 17:44:10|362.64|360.24|362.84|360.44|362.95|360.55|362.64|360.24|0
1647884660000|2022-03-21 17:44:20|362.74|360.34|362.84|360.44|363.04|360.64|362.74|360.34|0
1647884670000|2022-03-21 17:44:30|363.04|360.64|363.04|360.64|363.45|361.05|363.04|360.64|0
1647884680000|2022-03-21 17:44:40|362.74|360.34|361.83|359.43|362.74|360.34|361.83|359.43|0
1647884690000|2022-03-21 17:44:50|361.63|359.23|361.23|358.83|361.83|359.43|361.23|358.83|0
1647884700000|2022-03-21 17:45:00|360.62|358.22|360.42|358.02|361.23|358.83|360.42|358.02|0
1647884710000|2022-03-21 17:45:10|360.52|358.12|361.23|358.83|361.23|358.83|360.52|358.12|0
1647884720000|2022-03-21 17:45:20|360.42|358.02|360.82|358.42|360.93|358.53|360.42|358.02|0
1647884730000|2022-03-21 17:45:30|360.73|358.33|362.44|360.04|362.44|360.04|360.73|358.33|0
1647884740000|2022-03-21 17:45:40|362.64|360.24|362.23|359.83|362.64|360.24|362.23|359.83|0
1647884750000|2022-03-21 17:45:50|362.54|360.14|362.03|359.63|362.54|360.14|362.03|359.63|0
1647884760000|2022-03-21 17:46:00|362.34|359.94|361.53|359.13|362.34|359.94|361.53|359.13|0
1647884770000|2022-03-21 17:46:10|360.62|358.22|360.42|358.02|360.62|358.22|360.42|358.02|0
1647884780000|2022-03-21 17:46:20|361.02|358.62|361.13|358.73|361.63|359.23|361.02|358.62|0
1647884790000|2022-03-21 17:46:30|361.02|358.62|360.82|358.42|361.02|358.62|360.62|358.22|0
1647884800000|2022-03-21 17:46:40|360.62|358.22|360.82|358.42|360.82|358.42|360.62|358.22|0
1647884810000|2022-03-21 17:46:50|360.62|358.22|360.02|357.62|360.62|358.22|360.02|357.62|0
1647884820000|2022-03-21 17:47:00|359.72|357.32|358.81|356.41|359.72|357.32|358.61|356.21|0
1647884830000|2022-03-21 17:47:10|358.61|356.21|358.2|355.8|358.61|356.21|358.2|355.8|0
1647884840000|2022-03-21 17:47:20|357.91|355.51|358|355.6|358.31|355.91|357.91|355.51|0
1647884850000|2022-03-21 17:47:30|357.8|355.4|357.4|355|357.8|355.4|357.2|354.8|0
1647884860000|2022-03-21 17:47:40|357|354.6|357.4|355|357.4|355|357|354.6|0
1647884870000|2022-03-21 17:47:50|357.6|355.2|359.01|356.61|359.01|356.61|357.6|355.2|0
1647884880000|2022-03-21 17:48:00|359.41|357.01|359.41|357.01|359.41|357.01|359.21|356.81|0
1647884890000|2022-03-21 17:48:10|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1647884900000|2022-03-21 17:48:20|358.61|356.21|358.81|356.41|358.81|356.41|358.61|356.21|0
1647884910000|2022-03-21 17:48:30|359.01|356.61|358.41|356.01|359.01|356.61|358.41|356.01|0
1647884920000|2022-03-21 17:48:40|358.61|356.21|358.41|356.01|358.61|356.21|358|355.6|0
1647884930000|2022-03-21 17:48:50|358.2|355.8|357.6|355.2|358.2|355.8|357.6|355.2|0
1647884940000|2022-03-21 17:49:00|357.2|354.8|357.6|355.2|357.6|355.2|357.2|354.8|0
1647884950000|2022-03-21 17:49:10|357.2|354.8|357.2|354.8|357.4|355|357.2|354.8|0
1647884960000|2022-03-21 17:49:20|357.6|355.2|357.8|355.4|357.8|355.4|357.6|355.2|0
1647884970000|2022-03-21 17:49:30|357.6|355.2|357|354.6|357.6|355.2|357|354.6|0
1647884980000|2022-03-21 17:49:40|357.6|355.2|358.2|355.8|358.2|355.8|357.6|355.2|0
1647884990000|2022-03-21 17:49:50|358|355.6|357.91|355.51|358|355.6|357.6|355.2|0
1647885000000|2022-03-21 17:50:00|357.2|354.8|356.6|354.2|357.2|354.8|356.6|354.2|0
1647885010000|2022-03-21 17:50:10|356.4|354|356.8|354.4|357|354.6|356.4|354|0
1647885020000|2022-03-21 17:50:20|356.7|354.3|357.2|354.8|357.2|354.8|356.7|354.3|0
1647885030000|2022-03-21 17:50:30|357|354.6|357.4|355|357.4|355|357|354.6|0
1647885040000|2022-03-21 17:50:40|357.2|354.8|358.4|356|358.4|356|357|354.6|0
1647885050000|2022-03-21 17:50:50|358.2|355.8|358.4|356|358.61|356.21|358.2|355.8|0
1647885060000|2022-03-21 17:51:00|358.51|356.11|357.6|355.2|358.51|356.11|357.6|355.2|0
1647885070000|2022-03-21 17:51:10|358|355.6|357.6|355.2|358|355.6|357.6|355.2|0
1647885080000|2022-03-21 17:51:20|358.4|356|358.61|356.21|358.61|356.21|358.4|356|0
1647885090000|2022-03-21 17:51:30|358.4|356|358.61|356.21|358.81|356.41|358.4|356|0
1647885100000|2022-03-21 17:51:40|358.4|356|358.61|356.21|358.71|356.31|358.4|356|0
1647885110000|2022-03-21 17:51:50|358.4|356|358.4|356|358.61|356.21|358.4|356|0
1647885120000|2022-03-21 17:52:00|358.2|355.8|359.31|356.91|359.31|356.91|358.2|355.8|0
1647885130000|2022-03-21 17:52:10|358.81|356.41|359.01|356.61|359.01|356.61|358.81|356.41|0
1647885140000|2022-03-21 17:52:20|358.91|356.51|358.91|356.51|359.01|356.61|358.91|356.51|0
1647885150000|2022-03-21 17:52:30|358.6|356.2|359.11|356.71|359.21|356.81|358.6|356.2|0
1647885160000|2022-03-21 17:52:40|359.41|357.01|359.21|356.81|359.41|357.01|359.01|356.61|0
1647885170000|2022-03-21 17:52:50|358.6|356.2|358.6|356.2|358.6|356.2|358.4|356|0
1647885180000|2022-03-21 17:53:00|358|355.6|357.4|355|358|355.6|357.4|355|0
1647885190000|2022-03-21 17:53:10|358|355.6|357.91|355.51|358.31|355.91|357.91|355.51|0
1647885200000|2022-03-21 17:53:20|357.6|355.2|356.6|354.2|357.6|355.2|356.6|354.2|0
1647885210000|2022-03-21 17:53:30|357.2|354.8|357|354.6|357.2|354.8|356.6|354.2|0
1647885220000|2022-03-21 17:53:40|356.6|354.2|356|353.6|356.6|354.2|356|353.6|0
1647885230000|2022-03-21 17:53:50|355.39|352.99|355.9|353.5|355.9|353.5|355.3|352.9|0
1647885240000|2022-03-21 17:54:00|355.5|353.1|357.1|354.7|357.2|354.8|355.5|353.1|0
1647885250000|2022-03-21 17:54:10|357|354.6|358|355.6|358|355.6|356.7|354.3|0
1647885260000|2022-03-21 17:54:20|357.9|355.5|358|355.6|358.2|355.8|357.9|355.5|0
1647885270000|2022-03-21 17:54:30|357.4|355|357.8|355.4|357.8|355.4|357.4|355|0
1647885280000|2022-03-21 17:54:40|358|355.6|357.9|355.5|358|355.6|357.6|355.2|0
1647885290000|2022-03-21 17:54:50|357.8|355.4|357.4|355|357.8|355.4|357.2|354.8|0
1647885300000|2022-03-21 17:55:00|357|354.6|358.11|355.71|358.11|355.71|357|354.6|0
1647885310000|2022-03-21 17:55:10|358.2|355.8|358.4|356|358.4|356|358.2|355.8|0
1647885320000|2022-03-21 17:55:20|358.91|356.51|358.8|356.4|358.91|356.51|358.8|356.4|0
1647885330000|2022-03-21 17:55:30|359.21|356.81|359.31|356.91|359.41|357.01|359.21|356.81|0
1647885340000|2022-03-21 17:55:40|360.01|357.61|359.81|357.41|360.01|357.61|359.81|357.41|0
1647885350000|2022-03-21 17:55:50|360.01|357.61|359.81|357.41|360.01|357.61|359.81|357.41|0
1647885360000|2022-03-21 17:56:00|358.6|356.2|358.71|356.31|358.8|356.4|358.6|356.2|0
1647885370000|2022-03-21 17:56:10|359.21|356.81|359.21|356.81|359.41|357.01|359.21|356.81|0
1647885380000|2022-03-21 17:56:20|358.6|356.2|358.51|356.11|358.6|356.2|358.51|356.11|0
1647885390000|2022-03-21 17:56:30|358.4|356|358.4|356|358.6|356.2|358.4|356|0
1647885400000|2022-03-21 17:56:40|358|355.6|357.8|355.4|358.2|355.8|357.8|355.4|0
1647885410000|2022-03-21 17:56:50|356.6|354.2|356.7|354.3|356.8|354.4|356.6|354.2|0
1647885420000|2022-03-21 17:57:00|357|354.6|356.6|354.2|357.2|354.8|356.6|354.2|0
1647885430000|2022-03-21 17:57:10|356.8|354.4|356.5|354.1|356.8|354.4|356.39|353.99|0
1647885440000|2022-03-21 17:57:20|356.39|353.99|355.79|353.39|356.5|354.1|355.79|353.39|0
1647885450000|2022-03-21 17:57:30|355.59|353.19|355.39|352.99|355.99|353.59|355.39|352.99|0
1647885460000|2022-03-21 17:57:40|355.59|353.19|356.19|353.79|356.39|353.99|355.59|353.19|0
1647885470000|2022-03-21 17:57:50|355.99|353.59|356.39|353.99|356.39|353.99|355.99|353.59|0
1647885480000|2022-03-21 17:58:00|355.99|353.59|356.59|354.19|356.59|354.19|355.99|353.59|0
1647885490000|2022-03-21 17:58:10|356.8|354.4|356.39|353.99|356.8|354.4|356.1|353.7|0
1647885500000|2022-03-21 17:58:20|356.8|354.4|356.59|354.19|356.8|354.4|356.59|354.19|0
1647885510000|2022-03-21 17:58:30|356.8|354.4|355.39|352.99|356.8|354.4|355.39|352.99|0
1647885520000|2022-03-21 17:58:40|355.19|352.79|355.19|352.79|355.59|353.19|355.19|352.79|0
1647885530000|2022-03-21 17:58:50|354.99|352.59|354.99|352.59|355.19|352.79|354.99|352.59|0
1647885540000|2022-03-21 17:59:00|355.39|352.99|355.7|353.3|355.7|353.3|354.99|352.59|0
1647885550000|2022-03-21 17:59:10|355.39|352.99|355.79|353.39|355.79|353.39|355.39|352.99|0
1647885560000|2022-03-21 17:59:20|355.99|353.59|356.19|353.79|356.19|353.79|355.99|353.59|0
1647885570000|2022-03-21 17:59:30|355.99|353.59|355.39|352.99|355.99|353.59|355.19|352.79|0
1647885580000|2022-03-21 17:59:40|354.79|352.39|354.99|352.59|354.99|352.59|354.79|352.39|0
1647885590000|2022-03-21 17:59:50|355.39|352.99|354.79|352.39|355.39|352.99|354.79|352.39|0
1647885600000|2022-03-21 18:00:00|354.9|352.5|354.99|352.59|355.19|352.79|354.9|352.5|0
1647885610000|2022-03-21 18:00:10|354.79|352.39|352.9|350.5|354.79|352.39|352.9|350.5|0
1647885620000|2022-03-21 18:00:20|353.79|351.39|353.79|351.39|353.79|351.39|353.59|351.19|0
1647885630000|2022-03-21 18:00:30|354.19|351.79|353.7|351.3|354.19|351.79|353.39|350.99|0
1647885640000|2022-03-21 18:00:40|353.59|351.19|353.79|351.39|353.79|351.39|353.59|351.19|0
1647885650000|2022-03-21 18:00:50|355.39|352.99|356.79|354.39|357|354.6|355.39|352.99|0
1647885660000|2022-03-21 18:01:00|357.6|355.2|357.9|355.5|357.9|355.5|357.4|355|0
1647885670000|2022-03-21 18:01:10|357.8|355.4|358.2|355.8|358.2|355.8|357.8|355.4|0
1647885680000|2022-03-21 18:01:20|358.6|356.2|359.2|356.8|359.2|356.8|358.2|355.8|0
1647885690000|2022-03-21 18:01:30|359.11|356.71|359|356.6|359.41|357.01|359|356.6|0
1647885700000|2022-03-21 18:01:40|358.8|356.4|357.6|355.2|358.8|356.4|357.6|355.2|0
1647885710000|2022-03-21 18:01:50|357.4|355|358|355.6|358|355.6|357.2|354.8|0
1647885720000|2022-03-21 18:02:00|357.3|354.9|357.8|355.4|357.8|355.4|357.3|354.9|0
1647885730000|2022-03-21 18:02:10|358|355.6|357.6|355.2|358|355.6|357.6|355.2|0
1647885740000|2022-03-21 18:02:20|357.4|355|357.6|355.2|357.6|355.2|357.4|355|0
1647885750000|2022-03-21 18:02:30|358.2|355.8|357.6|355.2|358.3|355.9|357.6|355.2|0
1647885760000|2022-03-21 18:02:40|357.8|355.4|358|355.6|358.2|355.8|357.8|355.4|0
1647885770000|2022-03-21 18:02:50|358.1|355.7|358|355.6|358.2|355.8|358|355.6|0
1647885780000|2022-03-21 18:03:00|357.8|355.4|356.59|354.19|357.8|355.4|356.59|354.19|0
1647885790000|2022-03-21 18:03:10|356.39|353.99|356.39|353.99|356.59|354.19|356.39|353.99|0
1647885800000|2022-03-21 18:03:20|356.59|354.19|357.8|355.4|358|355.6|356.59|354.19|0
1647885810000|2022-03-21 18:03:30|358|355.6|358.4|356|358.4|356|358|355.6|0
1647885820000|2022-03-21 18:03:40|358.6|356.2|358.2|355.8|358.6|356.2|358.2|355.8|0
1647885830000|2022-03-21 18:03:50|357.6|355.2|357.19|354.79|357.6|355.2|357.19|354.79|0
1647885840000|2022-03-21 18:04:00|356.79|354.39|356.19|353.79|356.79|354.39|356.19|353.79|0
1647885850000|2022-03-21 18:04:10|356.59|354.19|356.39|353.99|356.79|354.39|356.19|353.79|0
1647885860000|2022-03-21 18:04:20|356.19|353.79|356.59|354.19|356.79|354.39|356.19|353.79|0
1647885870000|2022-03-21 18:04:30|357.19|354.79|356.39|353.99|357.19|354.79|356.39|353.99|0
1647885880000|2022-03-21 18:04:40|356.99|354.59|357.1|354.7|357.1|354.7|356.99|354.59|0
1647885890000|2022-03-21 18:04:50|357.39|354.99|357.19|354.79|357.6|355.2|357.19|354.79|0
1647885900000|2022-03-21 18:05:00|357.8|355.4|359|356.6|359.2|356.8|357.8|355.4|0
1647885910000|2022-03-21 18:05:10|359.2|356.8|359.4|357|359.4|357|359.2|356.8|0
1647885920000|2022-03-21 18:05:20|359.61|357.21|360.61|358.21|360.61|358.21|359.61|357.21|0
1647885930000|2022-03-21 18:05:30|360.41|358.01|360.41|358.01|360.61|358.21|360.41|358.01|0
1647885940000|2022-03-21 18:05:40|360.01|357.61|359.81|357.41|360.41|358.01|359.81|357.41|0
1647885950000|2022-03-21 18:05:50|359.61|357.21|359.61|357.21|359.61|357.21|359|356.6|0
1647885960000|2022-03-21 18:06:00|359.2|356.8|358.8|356.4|359.2|356.8|358.8|356.4|0
1647885970000|2022-03-21 18:06:10|358|355.6|357.8|355.4|358.2|355.8|357.8|355.4|0
1647885980000|2022-03-21 18:06:20|358.6|356.2|358.8|356.4|359|356.6|358.6|356.2|0
1647885990000|2022-03-21 18:06:30|358.91|356.51|358|355.6|358.91|356.51|358|355.6|0
1647886000000|2022-03-21 18:06:40|357.8|355.4|358.8|356.4|358.8|356.4|357.8|355.4|0
1647886010000|2022-03-21 18:06:50|358.2|355.8|358|355.6|358.2|355.8|358|355.6|0
1647886020000|2022-03-21 18:07:00|357.8|355.4|357.3|354.9|357.8|355.4|357.3|354.9|0
1647886030000|2022-03-21 18:07:10|356.99|354.59|356.59|354.19|356.99|354.59|356.59|354.19|0
1647886040000|2022-03-21 18:07:20|356.39|353.99|356.5|354.1|356.5|354.1|356.39|353.99|0
1647886050000|2022-03-21 18:07:30|356.39|353.99|356.59|354.19|356.59|354.19|356.19|353.79|0
1647886060000|2022-03-21 18:07:40|356.99|354.59|356.59|354.19|356.99|354.59|356.59|354.19|0
1647886070000|2022-03-21 18:07:50|357.8|355.4|357.8|355.4|358.2|355.8|357.8|355.4|0
1647886080000|2022-03-21 18:08:00|358.2|355.8|357.39|354.99|358.4|356|357.19|354.79|0
1647886090000|2022-03-21 18:08:10|357.19|354.79|357.19|354.79|357.19|354.79|356.99|354.59|0
1647886100000|2022-03-21 18:08:20|356.99|354.59|357.8|355.4|357.9|355.5|356.99|354.59|0
1647886110000|2022-03-21 18:08:30|357.39|354.99|357.19|354.79|357.39|354.99|357.19|354.79|0
1647886120000|2022-03-21 18:08:40|356.99|354.59|357.59|355.19|357.59|355.19|356.99|354.59|0
1647886130000|2022-03-21 18:08:50|357.39|354.99|356.99|354.59|357.39|354.99|356.99|354.59|0
1647886140000|2022-03-21 18:09:00|356.9|354.5|355.19|352.79|356.99|354.59|355.19|352.79|0
1647886150000|2022-03-21 18:09:10|354.99|352.59|354.99|352.59|355.19|352.79|354.79|352.39|0
1647886160000|2022-03-21 18:09:20|354.79|352.39|355.39|352.99|355.39|352.99|354.79|352.39|0
1647886170000|2022-03-21 18:09:30|355.99|353.59|355.79|353.39|355.99|353.59|355.79|353.39|0
1647886180000|2022-03-21 18:09:40|355.39|352.99|355.59|353.19|355.79|353.39|355.39|352.99|0
1647886190000|2022-03-21 18:09:50|355.39|352.99|354.99|352.59|355.39|352.99|354.99|352.59|0
1647886200000|2022-03-21 18:10:00|355.99|353.59|356.79|354.39|356.79|354.39|355.99|353.59|0
1647886210000|2022-03-21 18:10:10|356.39|353.99|356.99|354.59|356.99|354.59|356.39|353.99|0
1647886220000|2022-03-21 18:10:20|356.79|354.39|356.99|354.59|356.99|354.59|356.59|354.19|0
1647886230000|2022-03-21 18:10:30|356.59|354.19|356.99|354.59|356.99|354.59|356.59|354.19|0
1647886240000|2022-03-21 18:10:40|358.4|356|357.39|354.99|358.4|356|357.39|354.99|0
1647886250000|2022-03-21 18:10:50|357.7|355.3|358.2|355.8|358.2|355.8|357.7|355.3|0
1647886260000|2022-03-21 18:11:00|358|355.6|357.79|355.39|358.1|355.7|357.79|355.39|0
1647886270000|2022-03-21 18:11:10|357.39|354.99|356.99|354.59|357.39|354.99|356.99|354.59|0
1647886280000|2022-03-21 18:11:20|356.79|354.39|356.89|354.49|356.89|354.49|356.59|354.19|0
1647886290000|2022-03-21 18:11:30|356.29|353.89|356.29|353.89|356.39|353.99|356.19|353.79|0
1647886300000|2022-03-21 18:11:40|355.99|353.59|357.19|354.79|357.19|354.79|355.99|353.59|0
1647886310000|2022-03-21 18:11:50|356.99|354.59|356.99|354.59|357.19|354.79|356.99|354.59|0
1647886320000|2022-03-21 18:12:00|357.39|354.99|356.79|354.39|357.39|354.99|356.79|354.39|0
1647886330000|2022-03-21 18:12:10|356.59|354.19|356.79|354.39|356.79|354.39|356.59|354.19|0
1647886340000|2022-03-21 18:12:20|356.29|353.89|356.49|354.09|356.69|354.29|356.29|353.89|0
1647886350000|2022-03-21 18:12:30|356.39|353.99|356.59|354.19|356.59|354.19|356.29|353.89|0
1647886360000|2022-03-21 18:12:40|356.99|354.59|356.99|354.59|356.99|354.59|356.79|354.39|0
1647886370000|2022-03-21 18:12:50|356.79|354.39|356.79|354.39|356.99|354.59|356.49|354.09|0
1647886380000|2022-03-21 18:13:00|356.59|354.19|356.19|353.79|356.59|354.19|356.19|353.79|0
1647886390000|2022-03-21 18:13:10|356.39|353.99|356.19|353.79|356.59|354.19|356.19|353.79|0
1647886400000|2022-03-21 18:13:20|356.39|353.99|356.19|353.79|356.59|354.19|356.19|353.79|0
1647886410000|2022-03-21 18:13:30|355.79|353.39|355.79|353.39|355.79|353.39|355.79|353.39|0
1647886420000|2022-03-21 18:13:40|355.69|353.29|356.29|353.89|356.29|353.89|355.69|353.29|0
1647886430000|2022-03-21 18:13:50|356.39|353.99|357.19|354.79|357.19|354.79|356.39|353.99|0
1647886440000|2022-03-21 18:14:00|357.39|354.99|357.79|355.39|357.79|355.39|357.19|354.79|0
1647886450000|2022-03-21 18:14:10|357.39|354.99|357.99|355.59|357.99|355.59|357.39|354.99|0
1647886460000|2022-03-21 18:14:20|357.79|355.39|357.99|355.59|357.99|355.59|357.79|355.39|0
1647886470000|2022-03-21 18:14:30|358.19|355.79|357.99|355.59|358.19|355.79|357.79|355.39|0
1647886480000|2022-03-21 18:14:40|358.6|356.2|358.8|356.4|358.8|356.4|358.5|356.1|0
1647886490000|2022-03-21 18:14:50|359.3|356.9|359.2|356.8|359.8|357.4|359.2|356.8|0
1647886500000|2022-03-21 18:15:00|359.6|357.2|358.19|355.79|359.6|357.2|358.19|355.79|0
1647886510000|2022-03-21 18:15:10|357.79|355.39|357.79|355.39|357.99|355.59|357.79|355.39|0
1647886520000|2022-03-21 18:15:20|358.4|356|358.4|356|358.6|356.2|358.4|356|0
1647886530000|2022-03-21 18:15:30|358.19|355.79|358.19|355.79|358.8|356.4|358.19|355.79|0
1647886540000|2022-03-21 18:15:40|358.8|356.4|359|356.6|359|356.6|358.8|356.4|0
1647886550000|2022-03-21 18:15:50|358.8|356.4|358.8|356.4|358.8|356.4|358.6|356.2|0
1647886560000|2022-03-21 18:16:00|359.8|357.4|360.41|358.01|360.41|358.01|359.8|357.4|0
1647886570000|2022-03-21 18:16:10|360|357.6|359.8|357.4|360|357.6|359.8|357.4|0
1647886580000|2022-03-21 18:16:20|359.71|357.31|358.6|356.2|359.71|357.31|358.6|356.2|0
1647886590000|2022-03-21 18:16:30|358.8|356.4|358.5|356.1|358.8|356.4|358.5|356.1|0
1647886600000|2022-03-21 18:16:40|358.39|355.99|358.6|356.2|358.7|356.3|358.3|355.9|0
1647886610000|2022-03-21 18:16:50|359.4|357|359.2|356.8|359.6|357.2|359.2|356.8|0
1647886620000|2022-03-21 18:17:00|359.4|357|358.6|356.2|359.4|357|358.6|356.2|0
1647886630000|2022-03-21 18:17:10|359|356.6|359.6|357.2|359.6|357.2|358.39|355.99|0
1647886640000|2022-03-21 18:17:20|360|357.6|360|357.6|360|357.6|359.8|357.4|0
1647886650000|2022-03-21 18:17:30|360.31|357.91|360|357.6|360.31|357.91|360|357.6|0
1647886660000|2022-03-21 18:17:40|360.21|357.81|360.21|357.81|360.21|357.81|360.11|357.71|0
1647886670000|2022-03-21 18:17:50|359.8|357.4|360.21|357.81|360.21|357.81|359.8|357.4|0
1647886680000|2022-03-21 18:18:00|360.51|358.11|360.41|358.01|360.61|358.21|360.21|357.81|0
1647886690000|2022-03-21 18:18:10|360.21|357.81|360|357.6|360.21|357.81|360|357.6|0
1647886700000|2022-03-21 18:18:20|360.81|358.41|360.2|357.8|360.81|358.41|360.2|357.8|0
1647886710000|2022-03-21 18:18:30|360.61|358.21|361.01|358.61|361.01|358.61|360.61|358.21|0
1647886720000|2022-03-21 18:18:40|361.12|358.72|361.01|358.61|361.12|358.72|361.01|358.61|0
1647886730000|2022-03-21 18:18:50|360.81|358.41|360|357.6|360.81|358.41|360|357.6|0
1647886740000|2022-03-21 18:19:00|360.2|357.8|359.4|357|360.2|357.8|359.2|356.8|0
1647886750000|2022-03-21 18:19:10|359.2|356.8|359.6|357.2|360|357.6|359.2|356.8|0
1647886760000|2022-03-21 18:19:20|359.8|357.4|359.6|357.2|359.8|357.4|359.6|357.2|0
1647886770000|2022-03-21 18:19:30|359.71|357.31|357.99|355.59|359.71|357.31|357.99|355.59|0
1647886780000|2022-03-21 18:19:40|357.59|355.19|357.99|355.59|357.99|355.59|357.59|355.19|0
1647886790000|2022-03-21 18:19:50|357.79|355.39|357.19|354.79|357.79|355.39|357.19|354.79|0
1647886800000|2022-03-21 18:20:00|357.39|354.99|356.59|354.19|357.39|354.99|356.59|354.19|0
1647886810000|2022-03-21 18:20:10|356.39|353.99|356.69|354.29|356.89|354.49|355.99|353.59|0
1647886820000|2022-03-21 18:20:20|355.78|353.38|355.58|353.18|355.78|353.38|355.38|352.98|0
1647886830000|2022-03-21 18:20:30|355.78|353.38|356.39|353.99|356.39|353.99|355.78|353.38|0
1647886840000|2022-03-21 18:20:40|356.19|353.79|355.98|353.58|356.19|353.79|355.78|353.38|0
1647886850000|2022-03-21 18:20:50|355.58|353.18|355.38|352.98|355.58|353.18|355.38|352.98|0
1647886860000|2022-03-21 18:21:00|353.98|351.58|353.78|351.38|353.98|351.58|353.78|351.38|0
1647886870000|2022-03-21 18:21:10|353.58|351.18|352.19|349.79|353.58|351.18|352.19|349.79|0
1647886880000|2022-03-21 18:21:20|352.39|349.99|351.89|349.49|352.39|349.99|351.39|348.99|0
1647886890000|2022-03-21 18:21:30|351.59|349.19|351.19|348.79|351.79|349.39|351.19|348.79|0
1647886900000|2022-03-21 18:21:40|350.99|348.59|351.59|349.19|351.59|349.19|350.7|348.3|0
1647886910000|2022-03-21 18:21:50|350.9|348.5|351.39|348.99|351.39|348.99|350.9|348.5|0
1647886920000|2022-03-21 18:22:00|351.09|348.69|350.59|348.19|351.19|348.79|350.59|348.19|0
1647886930000|2022-03-21 18:22:10|349.4|347|347.81|345.41|349.4|347|347.81|345.41|0
1647886940000|2022-03-21 18:22:20|348.41|346.01|348.51|346.11|348.6|346.2|348.41|346.01|0
1647886950000|2022-03-21 18:22:30|348.41|346.01|350|347.6|350|347.6|348.41|346.01|0
1647886960000|2022-03-21 18:22:40|349.8|347.4|349.4|347|350|347.6|349.4|347|0
1647886970000|2022-03-21 18:22:50|349.2|346.8|349.2|346.8|349.2|346.8|349.2|346.8|0
1647886980000|2022-03-21 18:23:00|349|346.6|349.4|347|349.4|347|349|346.6|0
1647886990000|2022-03-21 18:23:10|348.8|346.4|349.4|347|349.4|347|348.8|346.4|0
1647887000000|2022-03-21 18:23:20|349.5|347.1|349.2|346.8|349.5|347.1|349.2|346.8|0
1647887010000|2022-03-21 18:23:30|349|346.6|348.6|346.2|349|346.6|348.6|346.2|0
1647887020000|2022-03-21 18:23:40|348.8|346.4|348.6|346.2|349|346.6|348.6|346.2|0
1647887030000|2022-03-21 18:23:50|348.41|346.01|348.71|346.31|348.71|346.31|348.41|346.01|0
1647887040000|2022-03-21 18:24:00|348.6|346.2|347.81|345.41|348.6|346.2|347.81|345.41|0
1647887050000|2022-03-21 18:24:10|347.61|345.21|349|346.6|349|346.6|347.61|345.21|0
1647887060000|2022-03-21 18:24:20|349.2|346.8|349.6|347.2|349.6|347.2|349|346.6|0
1647887070000|2022-03-21 18:24:30|349.4|347|349.4|347|349.6|347.2|349.4|347|0
1647887080000|2022-03-21 18:24:40|349.99|347.59|349.6|347.2|349.99|347.59|349.4|347|0
1647887090000|2022-03-21 18:24:50|349.7|347.3|348.6|346.2|349.7|347.3|348.6|346.2|0
1647887100000|2022-03-21 18:25:00|348.51|346.11|348.8|346.4|349|346.6|348.51|346.11|0
1647887110000|2022-03-21 18:25:10|349|346.6|349.99|347.59|349.99|347.59|349|346.6|0
1647887120000|2022-03-21 18:25:20|349.8|347.4|349.99|347.59|349.99|347.59|349.8|347.4|0
1647887130000|2022-03-21 18:25:30|349.9|347.5|349.99|347.59|350.19|347.79|349.9|347.5|0
1647887140000|2022-03-21 18:25:40|350.19|347.79|350.39|347.99|350.39|347.99|350.19|347.79|0
1647887150000|2022-03-21 18:25:50|350.19|347.79|350.59|348.19|350.59|348.19|350.19|347.79|0
1647887160000|2022-03-21 18:26:00|350.39|347.99|350.39|347.99|350.69|348.29|350.39|347.99|0
1647887170000|2022-03-21 18:26:10|350.19|347.79|350.39|347.99|350.39|347.99|350.19|347.79|0
1647887180000|2022-03-21 18:26:20|350.59|348.19|349.6|347.2|350.79|348.39|349.6|347.2|0
1647887190000|2022-03-21 18:26:30|349.4|347|349.79|347.39|349.99|347.59|349.4|347|0
1647887200000|2022-03-21 18:26:40|349.6|347.2|349.2|346.8|349.6|347.2|349.2|346.8|0
1647887210000|2022-03-21 18:26:50|349.1|346.7|348.8|346.4|349.1|346.7|348.8|346.4|0
1647887220000|2022-03-21 18:27:00|348.6|346.2|347.81|345.41|348.6|346.2|347.81|345.41|0
1647887230000|2022-03-21 18:27:10|347.41|345.01|347.41|345.01|347.41|345.01|347.41|345.01|0
1647887240000|2022-03-21 18:27:20|347.61|345.21|347.52|345.12|347.61|345.21|347.52|345.12|0
1647887250000|2022-03-21 18:27:30|347.21|344.81|347.81|345.41|347.81|345.41|347.21|344.81|0
1647887260000|2022-03-21 18:27:40|347.32|344.92|347.32|344.92|347.41|345.01|347.21|344.81|0
1647887270000|2022-03-21 18:27:50|347.81|345.41|347.71|345.31|347.81|345.41|347.71|345.31|0
1647887280000|2022-03-21 18:28:00|347.81|345.41|348.21|345.81|348.21|345.81|347.81|345.41|0
1647887290000|2022-03-21 18:28:10|348.01|345.61|347.81|345.41|348.01|345.61|347.81|345.41|0
1647887300000|2022-03-21 18:28:20|348.01|345.61|347.41|345.01|348.01|345.61|347.41|345.01|0
1647887310000|2022-03-21 18:28:30|347.61|345.21|346.42|344.02|347.61|345.21|346.03|343.63|0
1647887320000|2022-03-21 18:28:40|346.82|344.42|347.81|345.41|347.81|345.41|346.62|344.22|0
1647887330000|2022-03-21 18:28:50|347.41|345.01|347.02|344.62|347.41|345.01|347.02|344.62|0
1647887340000|2022-03-21 18:29:00|346.62|344.22|346.22|343.82|346.62|344.22|346.22|343.82|0
1647887350000|2022-03-21 18:29:10|346.62|344.22|346.62|344.22|347.41|345.01|346.62|344.22|0
1647887360000|2022-03-21 18:29:20|346.42|344.02|347.21|344.81|347.21|344.81|346.42|344.02|0
1647887370000|2022-03-21 18:29:30|346.62|344.22|346.62|344.22|346.82|344.42|346.62|344.22|0
1647887380000|2022-03-21 18:29:40|346.42|344.02|346.03|343.63|346.62|344.22|346.03|343.63|0
1647887390000|2022-03-21 18:29:50|346.22|343.82|346.62|344.22|346.82|344.42|346.22|343.82|0
1647887400000|2022-03-21 18:30:00|346.82|344.42|346.22|343.82|346.82|344.42|346.22|343.82|0
1647887410000|2022-03-21 18:30:10|346.13|343.73|346.82|344.42|346.82|344.42|346.13|343.73|0
1647887420000|2022-03-21 18:30:20|347.02|344.62|347.41|345.01|347.41|345.01|347.02|344.62|0
1647887430000|2022-03-21 18:30:30|348.4|346|348.31|345.91|348.4|346|348.01|345.61|0
1647887440000|2022-03-21 18:30:40|348.4|346|348.2|345.8|348.4|346|348.01|345.61|0
1647887450000|2022-03-21 18:30:50|347.91|345.51|347.32|344.92|347.91|345.51|347.32|344.92|0
1647887460000|2022-03-21 18:31:00|347.41|345.01|348.2|345.8|348.2|345.8|347.21|344.81|0
1647887470000|2022-03-21 18:31:10|348.4|346|348.51|346.11|348.51|346.11|348.4|346|0
1647887480000|2022-03-21 18:31:20|348.6|346.2|349|346.6|349|346.6|348.6|346.2|0
1647887490000|2022-03-21 18:31:30|348.8|346.4|349.3|346.9|349.3|346.9|348.8|346.4|0
1647887500000|2022-03-21 18:31:40|349.4|347|348.4|346|349.4|347|348.4|346|0
1647887510000|2022-03-21 18:31:50|348.6|346.2|349.2|346.8|349.2|346.8|348.6|346.2|0
1647887520000|2022-03-21 18:32:00|349.4|347|349.59|347.19|349.79|347.39|349.4|347|0
1647887530000|2022-03-21 18:32:10|349.2|346.8|349|346.6|349.2|346.8|349|346.6|0
1647887540000|2022-03-21 18:32:20|349.1|346.7|348.6|346.2|349.1|346.7|348.6|346.2|0
1647887550000|2022-03-21 18:32:30|347.81|345.41|348.01|345.61|348.01|345.61|347.81|345.41|0
1647887560000|2022-03-21 18:32:40|347.71|345.31|347.81|345.41|347.81|345.41|347.61|345.21|0
1647887570000|2022-03-21 18:32:50|348.01|345.61|347.91|345.51|348.01|345.61|347.91|345.51|0
1647887580000|2022-03-21 18:33:00|348.6|346.2|349.2|346.8|349.2|346.8|348.6|346.2|0
1647887590000|2022-03-21 18:33:10|349|346.6|348.4|346|349|346.6|348.4|346|0
1647887600000|2022-03-21 18:33:20|347.81|345.41|347.41|345.01|347.81|345.41|347.41|345.01|0
1647887610000|2022-03-21 18:33:30|347.61|345.21|348.6|346.2|348.6|346.2|347.61|345.21|0
1647887620000|2022-03-21 18:33:40|348.8|346.4|349.3|346.9|349.39|346.99|348.8|346.4|0
1647887630000|2022-03-21 18:33:50|349.2|346.8|349.39|346.99|349.39|346.99|349.2|346.8|0
1647887640000|2022-03-21 18:34:00|349.3|346.9|349.2|346.8|349.3|346.9|349.2|346.8|0
1647887650000|2022-03-21 18:34:10|349.1|346.7|349.39|346.99|349.39|346.99|349.1|346.7|0
1647887660000|2022-03-21 18:34:20|349.59|347.19|349.39|346.99|349.59|347.19|349.39|346.99|0
1647887670000|2022-03-21 18:34:30|349.5|347.1|349.39|346.99|349.5|347.1|349.39|346.99|0
1647887680000|2022-03-21 18:34:40|349.79|347.39|349.59|347.19|349.79|347.39|349.39|346.99|0
1647887690000|2022-03-21 18:34:50|349.39|346.99|349.2|346.8|349.39|346.99|349.2|346.8|0
1647887700000|2022-03-21 18:35:00|348.4|346|348|345.6|348.4|346|348|345.6|0
1647887710000|2022-03-21 18:35:10|348.6|346.2|349.5|347.1|349.59|347.19|348.6|346.2|0
1647887720000|2022-03-21 18:35:20|349.59|347.19|349.39|346.99|349.79|347.39|349.39|346.99|0
1647887730000|2022-03-21 18:35:30|349.59|347.19|349.59|347.19|349.7|347.3|349.59|347.19|0
1647887740000|2022-03-21 18:35:40|349.79|347.39|350.59|348.19|350.59|348.19|349.79|347.39|0
1647887750000|2022-03-21 18:35:50|349.59|347.19|349.79|347.39|349.79|347.39|349.59|347.19|0
1647887760000|2022-03-21 18:36:00|349.59|347.19|349.89|347.49|350.19|347.79|349.59|347.19|0
1647887770000|2022-03-21 18:36:10|350.29|347.89|350.19|347.79|350.39|347.99|350.19|347.79|0
1647887780000|2022-03-21 18:36:20|350.79|348.39|350.79|348.39|350.79|348.39|350.59|348.19|0
1647887790000|2022-03-21 18:36:30|350.39|347.99|350.59|348.19|350.59|348.19|350.39|347.99|0
1647887800000|2022-03-21 18:36:40|350.79|348.39|350.39|347.99|350.79|348.39|350.39|347.99|0
1647887810000|2022-03-21 18:36:50|349.99|347.59|350.09|347.69|350.19|347.79|349.99|347.59|0
1647887820000|2022-03-21 18:37:00|349.19|346.79|348.8|346.4|349.19|346.79|348.8|346.4|0
1647887830000|2022-03-21 18:37:10|348.9|346.5|348.4|346|348.9|346.5|348.4|346|0
1647887840000|2022-03-21 18:37:20|348.6|346.2|348.2|345.8|348.8|346.4|348.2|345.8|0
1647887850000|2022-03-21 18:37:30|347.81|345.41|348|345.6|348|345.6|347.81|345.41|0
1647887860000|2022-03-21 18:37:40|347.81|345.41|349.39|346.99|349.39|346.99|347.81|345.41|0
1647887870000|2022-03-21 18:37:50|349.19|346.79|349|346.6|349.19|346.79|348.8|346.4|0
1647887880000|2022-03-21 18:38:00|349.1|346.7|348.8|346.4|349.1|346.7|348.6|346.2|0
1647887890000|2022-03-21 18:38:10|349|346.6|348.5|346.1|349|346.6|348.5|346.1|0
1647887900000|2022-03-21 18:38:20|348.8|346.4|348.9|346.5|349|346.6|348.8|346.4|0
1647887910000|2022-03-21 18:38:30|348.8|346.4|349.19|346.79|349.19|346.79|348.8|346.4|0
1647887920000|2022-03-21 18:38:40|349|346.6|348.8|346.4|349|346.6|348.6|346.2|0
1647887930000|2022-03-21 18:38:50|348.4|346|348.6|346.2|348.6|346.2|348.4|346|0
1647887940000|2022-03-21 18:39:00|348.2|345.8|347.8|345.4|348.2|345.8|347.8|345.4|0
1647887950000|2022-03-21 18:39:10|348|345.6|347.61|345.21|348|345.6|347.61|345.21|0
1647887960000|2022-03-21 18:39:20|347.8|345.4|347.8|345.4|347.8|345.4|347.41|345.01|0
1647887970000|2022-03-21 18:39:30|347.61|345.21|347.8|345.4|347.8|345.4|347.41|345.01|0
1647887980000|2022-03-21 18:39:40|347.61|345.21|347.41|345.01|347.61|345.21|347.21|344.81|0
1647887990000|2022-03-21 18:39:50|347.61|345.21|348.4|346|348.4|346|347.51|345.11|0
1647888000000|2022-03-21 18:40:00|348.8|346.4|348.99|346.59|348.99|346.59|348.8|346.4|0
1647888010000|2022-03-21 18:40:10|349.19|346.79|349.19|346.79|349.19|346.79|348.99|346.59|0
1647888020000|2022-03-21 18:40:20|348.9|346.5|348.4|346|349.19|346.79|348.4|346|0
1647888030000|2022-03-21 18:40:30|348.99|346.59|349.39|346.99|349.39|346.99|348.99|346.59|0
1647888040000|2022-03-21 18:40:40|349.19|346.79|349.39|346.99|349.39|346.99|349.19|346.79|0
1647888050000|2022-03-21 18:40:50|348.99|346.59|348.6|346.2|348.99|346.59|348.6|346.2|0
1647888060000|2022-03-21 18:41:00|348.5|346.1|347.01|344.61|348.5|346.1|347.01|344.61|0
1647888070000|2022-03-21 18:41:10|346.61|344.21|346.42|344.02|347.01|344.61|346.42|344.02|0
1647888080000|2022-03-21 18:41:20|346.61|344.21|346.42|344.02|346.61|344.21|346.42|344.02|0
1647888090000|2022-03-21 18:41:30|346.02|343.62|346.61|344.21|346.61|344.21|346.02|343.62|0
1647888100000|2022-03-21 18:41:40|347.01|344.61|347.61|345.21|347.8|345.4|347.01|344.61|0
1647888110000|2022-03-21 18:41:50|347.8|345.4|347.8|345.4|347.8|345.4|347.61|345.21|0
1647888120000|2022-03-21 18:42:00|348.2|345.8|349.79|347.39|349.79|347.39|348.2|345.8|0
1647888130000|2022-03-21 18:42:10|350.39|347.99|350.58|348.18|350.78|348.38|350.39|347.99|0
1647888140000|2022-03-21 18:42:20|350.19|347.79|350.78|348.38|350.78|348.38|350.19|347.79|0
1647888150000|2022-03-21 18:42:30|351.18|348.78|350.98|348.58|351.58|349.18|350.98|348.58|0
1647888160000|2022-03-21 18:42:40|350.78|348.38|349.99|347.59|350.78|348.38|349.99|347.59|0
1647888170000|2022-03-21 18:42:50|349.59|347.19|348.4|346|349.59|347.19|348.2|345.8|0
1647888180000|2022-03-21 18:43:00|348.6|346.2|347.6|345.2|348.6|346.2|347.6|345.2|0
1647888190000|2022-03-21 18:43:10|347.8|345.4|347.41|345.01|347.8|345.4|347.41|345.01|0
1647888200000|2022-03-21 18:43:20|347.21|344.81|348|345.6|348|345.6|347.21|344.81|0
1647888210000|2022-03-21 18:43:30|347.6|345.2|348.99|346.59|348.99|346.59|347.6|345.2|0
1647888220000|2022-03-21 18:43:40|349.39|346.99|349.19|346.79|349.39|346.99|349.19|346.79|0
1647888230000|2022-03-21 18:43:50|348.99|346.59|348.79|346.39|348.99|346.59|348.79|346.39|0
1647888240000|2022-03-21 18:44:00|348.2|345.8|347.91|345.51|348.2|345.8|347.6|345.2|0
1647888250000|2022-03-21 18:44:10|347.8|345.4|347.6|345.2|347.8|345.4|347.6|345.2|0
1647888260000|2022-03-21 18:44:20|347.41|345.01|348|345.6|348|345.6|347.41|345.01|0
1647888270000|2022-03-21 18:44:30|348.2|345.8|347.6|345.2|348.2|345.8|347.6|345.2|0
1647888280000|2022-03-21 18:44:40|347.41|345.01|347.21|344.81|347.41|345.01|347.21|344.81|0
1647888290000|2022-03-21 18:44:50|347.01|344.61|346.81|344.41|347.01|344.61|346.81|344.41|0
1647888300000|2022-03-21 18:45:00|347.41|345.01|345.23|342.83|347.41|345.01|345.23|342.83|0
1647888310000|2022-03-21 18:45:10|345.43|343.03|346.42|344.02|346.42|344.02|345.43|343.03|0
1647888320000|2022-03-21 18:45:20|346.61|344.21|346.61|344.21|347.01|344.61|346.61|344.21|0
1647888330000|2022-03-21 18:45:30|346.81|344.41|346.61|344.21|346.81|344.41|346.61|344.21|0
1647888340000|2022-03-21 18:45:40|346.41|344.01|346.41|344.01|346.41|344.01|346.22|343.82|0
1647888350000|2022-03-21 18:45:50|346.22|343.82|345.82|343.42|346.41|344.01|345.82|343.42|0
1647888360000|2022-03-21 18:46:00|346.02|343.62|345.43|343.03|346.02|343.62|345.43|343.03|0
1647888370000|2022-03-21 18:46:10|345.23|342.83|344.24|341.84|345.23|342.83|344.24|341.84|0
1647888380000|2022-03-21 18:46:20|344.04|341.64|344.44|342.04|344.44|342.04|344.04|341.64|0
1647888390000|2022-03-21 18:46:30|344.24|341.84|343.85|341.45|344.24|341.84|343.85|341.45|0
1647888400000|2022-03-21 18:46:40|344.04|341.64|343.85|341.45|344.04|341.64|343.85|341.45|0
1647888410000|2022-03-21 18:46:50|343.65|341.25|343.85|341.45|343.85|341.45|343.25|340.85|0
1647888420000|2022-03-21 18:47:00|344.83|342.43|345.33|342.93|345.62|343.22|344.83|342.43|0
1647888430000|2022-03-21 18:47:10|345.03|342.63|344.83|342.43|345.03|342.63|344.63|342.23|0
1647888440000|2022-03-21 18:47:20|345.03|342.63|345.62|343.22|345.62|343.22|345.03|342.63|0
1647888450000|2022-03-21 18:47:30|345.23|342.83|345.82|343.42|345.82|343.42|345.23|342.83|0
1647888460000|2022-03-21 18:47:40|345.73|343.33|344.83|342.43|345.73|343.33|344.74|342.34|0
1647888470000|2022-03-21 18:47:50|345.62|343.22|346.12|343.72|346.12|343.72|345.53|343.13|0
1647888480000|2022-03-21 18:48:00|346.02|343.62|346.61|344.21|346.61|344.21|346.02|343.62|0
1647888490000|2022-03-21 18:48:10|346.41|344.01|346.41|344.01|346.61|344.21|346.41|344.01|0
1647888500000|2022-03-21 18:48:20|346.61|344.21|347.4|345|347.4|345|346.61|344.21|0
1647888510000|2022-03-21 18:48:30|347.51|345.11|347.21|344.81|347.51|345.11|347.21|344.81|0
1647888520000|2022-03-21 18:48:40|347.6|345.2|347.4|345|347.6|345.2|347.21|344.81|0
1647888530000|2022-03-21 18:48:50|348|345.6|348.59|346.19|348.79|346.39|348|345.6|0
1647888540000|2022-03-21 18:49:00|349.09|346.69|349.19|346.79|349.59|347.19|348.79|346.39|0
1647888550000|2022-03-21 18:49:10|349.39|346.99|348.79|346.39|349.39|346.99|348.79|346.39|0
1647888560000|2022-03-21 18:49:20|349.39|346.99|349.59|347.19|349.59|347.19|349.39|346.99|0
1647888570000|2022-03-21 18:49:30|349.79|347.39|350.09|347.69|350.09|347.69|349.79|347.39|0
1647888580000|2022-03-21 18:49:40|349.98|347.58|349.59|347.19|349.98|347.58|349.59|347.19|0
1647888590000|2022-03-21 18:49:50|349.98|347.58|349.79|347.39|349.98|347.58|349.59|347.19|0
1647888600000|2022-03-21 18:50:00|349.59|347.19|350.18|347.78|350.18|347.78|349.39|346.99|0
1647888610000|2022-03-21 18:50:10|349.98|347.58|350.98|348.58|350.98|348.58|349.98|347.58|0
1647888620000|2022-03-21 18:50:20|350.78|348.38|351.38|348.98|351.38|348.98|350.78|348.38|0
1647888630000|2022-03-21 18:50:30|351.28|348.88|350.58|348.18|351.28|348.88|350.58|348.18|0
1647888640000|2022-03-21 18:50:40|349.98|347.58|350.38|347.98|350.38|347.98|349.98|347.58|0
1647888650000|2022-03-21 18:50:50|349.39|346.99|349.98|347.58|349.98|347.58|349.39|346.99|0
1647888660000|2022-03-21 18:51:00|349.59|347.19|350.38|347.98|350.38|347.98|349.59|347.19|0
1647888670000|2022-03-21 18:51:10|350.18|347.78|348.79|346.39|350.18|347.78|348.79|346.39|0
1647888680000|2022-03-21 18:51:20|349.29|346.89|348.99|346.59|349.39|346.99|348.99|346.59|0
1647888690000|2022-03-21 18:51:30|349.39|346.99|348.59|346.19|349.39|346.99|348.59|346.19|0
1647888700000|2022-03-21 18:51:40|348.39|345.99|347.8|345.4|348.39|345.99|347.8|345.4|0
1647888710000|2022-03-21 18:51:50|348.59|346.19|348.99|346.59|348.99|346.59|348.59|346.19|0
1647888720000|2022-03-21 18:52:00|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1647888730000|2022-03-21 18:52:10|349.39|346.99|348.39|345.99|349.59|347.19|348.39|345.99|0
1647888740000|2022-03-21 18:52:20|348.3|345.9|349.19|346.79|349.19|346.79|348.3|345.9|0
1647888750000|2022-03-21 18:52:30|348.99|346.59|348.39|345.99|349.19|346.79|348.39|345.99|0
1647888760000|2022-03-21 18:52:40|348.59|346.19|348.59|346.19|348.59|346.19|348.5|346.1|0
1647888770000|2022-03-21 18:52:50|348.39|345.99|348.39|345.99|348.39|345.99|348.2|345.8|0
1647888780000|2022-03-21 18:53:00|348.2|345.8|348.59|346.19|348.59|346.19|348.2|345.8|0
1647888790000|2022-03-21 18:53:10|348.39|345.99|348.2|345.8|348.39|345.99|348.2|345.8|0
1647888800000|2022-03-21 18:53:20|347.6|345.2|348.79|346.39|348.79|346.39|347.6|345.2|0
1647888810000|2022-03-21 18:53:30|349.98|347.58|350.38|347.98|350.38|347.98|349.98|347.58|0
1647888820000|2022-03-21 18:53:40|350.18|347.78|350.38|347.98|350.38|347.98|350.18|347.78|0
1647888830000|2022-03-21 18:53:50|350.58|348.18|350.78|348.38|350.78|348.38|350.38|347.98|0
1647888840000|2022-03-21 18:54:00|350.38|347.98|350.09|347.69|350.38|347.98|350.09|347.69|0
1647888850000|2022-03-21 18:54:10|349.98|347.58|349.98|347.58|349.98|347.58|349.59|347.19|0
1647888860000|2022-03-21 18:54:20|349.89|347.49|349.59|347.19|349.89|347.49|349.59|347.19|0
1647888870000|2022-03-21 18:54:30|350.18|347.78|351.18|348.78|351.18|348.78|350.18|347.78|0
1647888880000|2022-03-21 18:54:40|351.38|348.98|351.38|348.98|351.38|348.98|351.18|348.78|0
1647888890000|2022-03-21 18:54:50|351.58|349.18|351.38|348.98|351.58|349.18|351.38|348.98|0
1647888900000|2022-03-21 18:55:00|351.08|348.68|351.28|348.88|351.28|348.88|351.08|348.68|0
1647888910000|2022-03-21 18:55:10|351.18|348.78|351.58|349.18|351.58|349.18|351.18|348.78|0
1647888920000|2022-03-21 18:55:20|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1647888930000|2022-03-21 18:55:30|352.17|349.77|354.17|351.77|354.17|351.77|352.17|349.77|0
1647888940000|2022-03-21 18:55:40|354.37|351.97|354.17|351.77|354.37|351.97|353.77|351.37|0
1647888950000|2022-03-21 18:55:50|354.77|352.37|354.67|352.27|354.77|352.37|354.57|352.17|0
1647888960000|2022-03-21 18:56:00|355.17|352.77|355.27|352.87|355.37|352.97|355.17|352.77|0
1647888970000|2022-03-21 18:56:10|355.57|353.17|354.97|352.57|355.57|353.17|354.97|352.57|0
1647888980000|2022-03-21 18:56:20|355.17|352.77|355.57|353.17|355.57|353.17|355.07|352.67|0
1647888990000|2022-03-21 18:56:30|355.37|352.97|355.57|353.17|355.77|353.37|355.37|352.97|0
1647889000000|2022-03-21 18:56:40|355.47|353.07|355.37|352.97|355.57|353.17|355.37|352.97|0
1647889010000|2022-03-21 18:56:50|355.17|352.77|354.67|352.27|355.17|352.77|354.67|352.27|0
1647889020000|2022-03-21 18:57:00|354.87|352.47|355.67|353.27|355.77|353.37|354.87|352.47|0
1647889030000|2022-03-21 18:57:10|355.97|353.57|355.97|353.57|355.97|353.57|355.77|353.37|0
1647889040000|2022-03-21 18:57:20|355.77|353.37|355.97|353.57|355.97|353.57|355.77|353.37|0
1647889050000|2022-03-21 18:57:30|355.77|353.37|355.57|353.17|355.77|353.37|355.37|352.97|0
1647889060000|2022-03-21 18:57:40|355.77|353.37|355.97|353.57|355.97|353.57|355.77|353.37|0
1647889070000|2022-03-21 18:57:50|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1647889080000|2022-03-21 18:58:00|355.37|352.97|356.77|354.37|356.77|354.37|355.37|352.97|0
1647889090000|2022-03-21 18:58:10|357.17|354.77|357.58|355.18|357.98|355.58|357.17|354.77|0
1647889100000|2022-03-21 18:58:20|358.18|355.78|359.38|356.98|359.38|356.98|358.18|355.78|0
1647889110000|2022-03-21 18:58:30|358.78|356.38|357.58|355.18|358.78|356.38|357.58|355.18|0
1647889120000|2022-03-21 18:58:40|358.18|355.78|358.18|355.78|358.28|355.88|357.78|355.38|0
1647889130000|2022-03-21 18:58:50|357.98|355.58|357.98|355.58|357.98|355.58|357.68|355.28|0
1647889140000|2022-03-21 18:59:00|358.58|356.18|359.59|357.19|359.59|357.19|358.58|356.18|0
1647889150000|2022-03-21 18:59:10|359.79|357.39|359.99|357.59|360.19|357.79|359.79|357.39|0
1647889160000|2022-03-21 18:59:20|360.59|358.19|359.99|357.59|360.59|358.19|359.99|357.59|0
1647889170000|2022-03-21 18:59:30|360.19|357.79|360.39|357.99|360.39|357.99|359.99|357.59|0
1647889180000|2022-03-21 18:59:40|359.99|357.59|359.99|357.59|359.99|357.59|359.79|357.39|0
1647889190000|2022-03-21 18:59:50|360.39|357.99|360.39|357.99|360.59|358.19|360.39|357.99|0
1647889200000|2022-03-21 19:00:00|360.59|358.19|360.29|357.89|360.59|358.19|360.19|357.79|0
1647889210000|2022-03-21 19:00:10|360.39|357.99|360.59|358.19|360.7|358.3|360.19|357.79|0
1647889220000|2022-03-21 19:00:20|360.39|357.99|359.79|357.39|360.39|357.99|359.59|357.19|0
1647889230000|2022-03-21 19:00:30|360.39|357.99|359.99|357.59|360.59|358.19|359.99|357.59|0
1647889240000|2022-03-21 19:00:40|360.39|357.99|359.99|357.59|360.39|357.99|359.99|357.59|0
1647889250000|2022-03-21 19:00:50|360.09|357.69|360.19|357.79|360.39|357.99|359.99|357.59|0
1647889260000|2022-03-21 19:01:00|360.39|357.99|361|358.6|361|358.6|360.39|357.99|0
1647889270000|2022-03-21 19:01:10|360.59|358.19|360.39|357.99|360.79|358.39|360.39|357.99|0
1647889280000|2022-03-21 19:01:20|359.99|357.59|359.38|356.98|360.19|357.79|359.38|356.98|0
1647889290000|2022-03-21 19:01:30|359.18|356.78|359.38|356.98|359.38|356.98|359.18|356.78|0
1647889300000|2022-03-21 19:01:40|359.18|356.78|358.58|356.18|359.18|356.78|358.58|356.18|0
1647889310000|2022-03-21 19:01:50|358.38|355.98|358.78|356.38|358.78|356.38|358.38|355.98|0
1647889320000|2022-03-21 19:02:00|359.18|356.78|360.39|357.99|360.39|357.99|359.18|356.78|0
1647889330000|2022-03-21 19:02:10|360.79|358.39|359.58|357.18|360.79|358.39|359.58|357.18|0
1647889340000|2022-03-21 19:02:20|359.09|356.69|359.18|356.78|359.18|356.78|359.09|356.69|0
1647889350000|2022-03-21 19:02:30|359.58|357.18|360.49|358.09|360.49|358.09|359.58|357.18|0
1647889360000|2022-03-21 19:02:40|360.59|358.19|359.79|357.39|360.59|358.19|359.79|357.39|0
1647889370000|2022-03-21 19:02:50|359.18|356.78|359.18|356.78|359.38|356.98|359.18|356.78|0
1647889380000|2022-03-21 19:03:00|359.38|356.98|360.39|357.99|360.39|357.99|359.38|356.98|0
1647889390000|2022-03-21 19:03:10|359.99|357.59|360.79|358.39|360.79|358.39|359.99|357.59|0
1647889400000|2022-03-21 19:03:20|360.59|358.19|360.59|358.19|360.59|358.19|360.59|358.19|0
1647889410000|2022-03-21 19:03:30|360.99|358.59|360.99|358.59|361.2|358.8|360.9|358.5|0
1647889420000|2022-03-21 19:03:40|360.59|358.19|360.79|358.39|360.9|358.5|360.59|358.19|0
1647889430000|2022-03-21 19:03:50|360.99|358.59|361.2|358.8|361.2|358.8|360.99|358.59|0
1647889440000|2022-03-21 19:04:00|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1647889450000|2022-03-21 19:04:10|361.2|358.8|361.2|358.8|361.2|358.8|361.2|358.8|0
1647889460000|2022-03-21 19:04:20|360.99|358.59|361.2|358.8|361.2|358.8|360.99|358.59|0
1647889470000|2022-03-21 19:04:30|360.99|358.59|360.19|357.79|360.99|358.59|360.19|357.79|0
1647889480000|2022-03-21 19:04:40|359.38|356.98|359.58|357.18|359.78|357.38|359.38|356.98|0
1647889490000|2022-03-21 19:04:50|360.39|357.99|360.19|357.79|360.39|357.99|360.19|357.79|0
1647889500000|2022-03-21 19:05:00|359.99|357.59|360.79|358.39|360.79|358.39|359.99|357.59|0
1647889510000|2022-03-21 19:05:10|360.39|357.99|359.58|357.18|360.39|357.99|359.58|357.18|0
1647889520000|2022-03-21 19:05:20|359.38|356.98|358.78|356.38|359.58|357.18|358.78|356.38|0
1647889530000|2022-03-21 19:05:30|358.58|356.18|359.38|356.98|359.38|356.98|358.58|356.18|0
1647889540000|2022-03-21 19:05:40|359.18|356.78|358.58|356.18|359.18|356.78|358.58|356.18|0
1647889550000|2022-03-21 19:05:50|358.38|355.98|358.18|355.78|358.38|355.98|358.18|355.78|0
1647889560000|2022-03-21 19:06:00|357.97|355.57|358.58|356.18|358.58|356.18|357.97|355.57|0
1647889570000|2022-03-21 19:06:10|358.78|356.38|358.58|356.18|358.98|356.58|358.58|356.18|0
1647889580000|2022-03-21 19:06:20|358.38|355.98|358.78|356.38|358.98|356.58|358.38|355.98|0
1647889590000|2022-03-21 19:06:30|358.98|356.58|358.58|356.18|358.98|356.58|358.58|356.18|0
1647889600000|2022-03-21 19:06:40|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1647889610000|2022-03-21 19:06:50|357.57|355.17|357.57|355.17|357.77|355.37|357.57|355.17|0
1647889620000|2022-03-21 19:07:00|357.17|354.77|356.77|354.37|357.17|354.77|356.77|354.37|0
1647889630000|2022-03-21 19:07:10|357.17|354.77|356.97|354.57|357.37|354.97|356.77|354.37|0
1647889640000|2022-03-21 19:07:20|357.17|354.77|356.97|354.57|357.17|354.77|356.57|354.17|0
1647889650000|2022-03-21 19:07:30|356.57|354.17|357.77|355.37|357.77|355.37|356.57|354.17|0
1647889660000|2022-03-21 19:07:40|358.38|355.98|358.38|355.98|358.98|356.58|358.38|355.98|0
1647889670000|2022-03-21 19:07:50|358.48|356.08|358.38|355.98|358.58|356.18|358.38|355.98|0
1647889680000|2022-03-21 19:08:00|358.17|355.77|356.97|354.57|358.17|355.77|356.97|354.57|0
1647889690000|2022-03-21 19:08:10|357.88|355.48|357.97|355.57|358.38|355.98|357.88|355.48|0
1647889700000|2022-03-21 19:08:20|357.77|355.37|357.97|355.57|357.97|355.57|357.77|355.37|0
1647889710000|2022-03-21 19:08:30|357.57|355.17|357.57|355.17|357.97|355.57|357.57|355.17|0
1647889720000|2022-03-21 19:08:40|357.77|355.37|357.77|355.37|357.88|355.48|357.57|355.17|0
1647889730000|2022-03-21 19:08:50|357.48|355.08|357.77|355.37|357.77|355.37|357.48|355.08|0
1647889740000|2022-03-21 19:09:00|357.97|355.57|359.98|357.58|359.98|357.58|357.97|355.57|0
1647889750000|2022-03-21 19:09:10|359.38|356.98|359.38|356.98|359.38|356.98|359.18|356.78|0
1647889760000|2022-03-21 19:09:20|359.69|357.29|358.88|356.48|359.69|357.29|358.88|356.48|0
1647889770000|2022-03-21 19:09:30|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1647889780000|2022-03-21 19:09:40|358.58|356.18|357.77|355.37|358.78|356.38|357.77|355.37|0
1647889790000|2022-03-21 19:09:50|357.57|355.17|357.88|355.48|357.88|355.48|357.57|355.17|0
1647889800000|2022-03-21 19:10:00|357.57|355.17|357.27|354.87|357.77|355.37|357.27|354.87|0
1647889810000|2022-03-21 19:10:10|357.57|355.17|357.17|354.77|357.57|355.17|357.17|354.77|0
1647889820000|2022-03-21 19:10:20|357.07|354.67|357.17|354.77|357.37|354.97|357.07|354.67|0
1647889830000|2022-03-21 19:10:30|356.97|354.57|355.97|353.57|356.97|354.57|355.97|353.57|0
1647889840000|2022-03-21 19:10:40|355.36|352.96|354.76|352.36|355.36|352.96|354.36|351.96|0
1647889850000|2022-03-21 19:10:50|354.96|352.56|355.57|353.17|355.97|353.57|354.96|352.56|0
1647889860000|2022-03-21 19:11:00|355.77|353.37|355.97|353.57|355.97|353.57|355.77|353.37|0
1647889870000|2022-03-21 19:11:10|355.77|353.37|353.76|351.36|355.77|353.37|353.76|351.36|0
1647889880000|2022-03-21 19:11:20|353.56|351.16|353.36|350.96|353.56|351.16|352.97|350.57|0
1647889890000|2022-03-21 19:11:30|353.16|350.76|353.56|351.16|353.56|351.16|353.16|350.76|0
1647889900000|2022-03-21 19:11:40|354.16|351.76|354.36|351.96|354.36|351.96|353.96|351.56|0
1647889910000|2022-03-21 19:11:50|354.96|352.56|354.36|351.96|354.96|352.56|354.36|351.96|0
1647889920000|2022-03-21 19:12:00|354.27|351.87|354.36|351.96|354.36|351.96|353.96|351.56|0
1647889930000|2022-03-21 19:12:10|354.87|352.47|354.76|352.36|354.87|352.47|354.36|351.96|0
1647889940000|2022-03-21 19:12:20|354.67|352.27|353.96|351.56|354.76|352.36|353.96|351.56|0
1647889950000|2022-03-21 19:12:30|354.16|351.76|353.96|351.56|354.16|351.76|353.56|351.16|0
1647889960000|2022-03-21 19:12:40|353.56|351.16|353.56|351.16|353.76|351.36|353.56|351.16|0
1647889970000|2022-03-21 19:12:50|353.36|350.96|353.56|351.16|353.96|351.56|353.36|350.96|0
1647889980000|2022-03-21 19:13:00|353.36|350.96|352.96|350.56|353.36|350.96|352.77|350.37|0
1647889990000|2022-03-21 19:13:10|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1647890000000|2022-03-21 19:13:20|353.36|350.96|353.56|351.16|353.96|351.56|353.36|350.96|0
1647890010000|2022-03-21 19:13:30|353.76|351.36|354.36|351.96|354.36|351.96|353.76|351.36|0
1647890020000|2022-03-21 19:13:40|354.56|352.16|354.76|352.36|354.76|352.36|354.56|352.16|0
1647890030000|2022-03-21 19:13:50|354.56|352.16|353.76|351.36|354.56|352.16|353.76|351.36|0
1647890040000|2022-03-21 19:14:00|353.67|351.27|352.76|350.36|353.67|351.27|352.76|350.36|0
1647890050000|2022-03-21 19:14:10|353.16|350.76|352.76|350.36|353.16|350.76|352.57|350.17|0
1647890060000|2022-03-21 19:14:20|352.56|350.16|352.76|350.36|352.76|350.36|352.56|350.16|0
1647890070000|2022-03-21 19:14:30|353.16|350.76|353.76|351.36|353.76|351.36|353.16|350.76|0
1647890080000|2022-03-21 19:14:40|353.56|351.16|353.16|350.76|353.56|351.16|352.96|350.56|0
1647890090000|2022-03-21 19:14:50|353.07|350.67|351.97|349.57|353.07|350.67|351.97|349.57|0
1647890100000|2022-03-21 19:15:00|351.77|349.37|350.37|347.97|351.77|349.37|350.37|347.97|0
1647890110000|2022-03-21 19:15:10|348.78|346.38|349.38|346.98|349.38|346.98|348.29|345.89|0
1647890120000|2022-03-21 19:15:20|349.78|347.38|349.97|347.57|350.17|347.77|349.78|347.38|0
1647890130000|2022-03-21 19:15:30|349.78|347.38|349.97|347.57|350.17|347.77|349.78|347.38|0
1647890140000|2022-03-21 19:15:40|350.37|347.97|350.57|348.17|350.77|348.37|350.37|347.97|0
1647890150000|2022-03-21 19:15:50|350.08|347.68|350.17|347.77|350.17|347.77|349.97|347.57|0
1647890160000|2022-03-21 19:16:00|350.37|347.97|349.97|347.57|350.37|347.97|349.78|347.38|0
1647890170000|2022-03-21 19:16:10|349.58|347.18|350.17|347.77|350.17|347.77|349.58|347.18|0
1647890180000|2022-03-21 19:16:20|350.57|348.17|350.57|348.17|350.67|348.27|350.37|347.97|0
1647890190000|2022-03-21 19:16:30|350.17|347.77|350.48|348.08|350.57|348.17|350.17|347.77|0
1647890200000|2022-03-21 19:16:40|350.37|347.97|350.37|347.97|350.57|348.17|350.17|347.77|0
1647890210000|2022-03-21 19:16:50|350.28|347.88|350.77|348.37|350.97|348.57|350.28|347.88|0
1647890220000|2022-03-21 19:17:00|350.37|347.97|348.98|346.58|350.37|347.97|348.98|346.58|0
1647890230000|2022-03-21 19:17:10|348.58|346.18|349.58|347.18|349.58|347.18|348.58|346.18|0
1647890240000|2022-03-21 19:17:20|350.17|347.77|351.37|348.97|351.37|348.97|350.17|347.77|0
1647890250000|2022-03-21 19:17:30|351.17|348.77|351.37|348.97|351.77|349.37|351.17|348.77|0
1647890260000|2022-03-21 19:17:40|351.77|349.37|351.77|349.37|351.87|349.47|351.77|349.37|0
1647890270000|2022-03-21 19:17:50|351.97|349.57|350.77|348.37|351.97|349.57|350.77|348.37|0
1647890280000|2022-03-21 19:18:00|351.57|349.17|351.17|348.77|351.57|349.17|350.77|348.37|0
1647890290000|2022-03-21 19:18:10|351.27|348.87|351.97|349.57|352.36|349.96|351.27|348.87|0
1647890300000|2022-03-21 19:18:20|351.77|349.37|351.57|349.17|351.97|349.57|351.57|349.17|0
1647890310000|2022-03-21 19:18:30|351.37|348.97|350.97|348.57|351.37|348.97|350.97|348.57|0
1647890320000|2022-03-21 19:18:40|351.57|349.17|351.37|348.97|351.77|349.37|351.37|348.97|0
1647890330000|2022-03-21 19:18:50|352.47|350.07|352.36|349.96|352.47|350.07|352.16|349.76|0
1647890340000|2022-03-21 19:19:00|352.96|350.56|351.77|349.37|352.96|350.56|351.77|349.37|0
1647890350000|2022-03-21 19:19:10|351.96|349.56|351.96|349.56|351.96|349.56|351.57|349.17|0
1647890360000|2022-03-21 19:19:20|352.07|349.67|352.36|349.96|352.36|349.96|352.07|349.67|0
1647890370000|2022-03-21 19:19:30|352.56|350.16|353.16|350.76|353.16|350.76|352.56|350.16|0
1647890380000|2022-03-21 19:19:40|353.36|350.96|354.16|351.76|354.16|351.76|353.36|350.96|0
1647890390000|2022-03-21 19:19:50|354.76|352.36|354.56|352.16|354.76|352.36|354.36|351.96|0
1647890400000|2022-03-21 19:20:00|354.36|351.96|355.16|352.76|355.16|352.76|354.36|351.96|0
1647890410000|2022-03-21 19:20:10|354.96|352.56|355.36|352.96|355.36|352.96|354.96|352.56|0
1647890420000|2022-03-21 19:20:20|355.16|352.76|354.56|352.16|355.16|352.76|354.56|352.16|0
1647890430000|2022-03-21 19:20:30|354.16|351.76|353.56|351.16|354.16|351.76|353.56|351.16|0
1647890440000|2022-03-21 19:20:40|354.16|351.76|353.66|351.26|354.16|351.76|353.66|351.26|0
1647890450000|2022-03-21 19:20:50|353.76|351.36|352.96|350.56|353.76|351.36|352.96|350.56|0
1647890460000|2022-03-21 19:21:00|353.36|350.96|352.96|350.56|353.36|350.96|352.96|350.56|0
1647890470000|2022-03-21 19:21:10|353.96|351.56|354.66|352.26|354.76|352.36|353.96|351.56|0
1647890480000|2022-03-21 19:21:20|353.56|351.16|353.96|351.56|354.16|351.76|353.56|351.16|0
1647890490000|2022-03-21 19:21:30|354.16|351.76|354.36|351.96|354.66|352.26|354.16|351.76|0
1647890500000|2022-03-21 19:21:40|354.16|351.76|353.96|351.56|354.16|351.76|353.76|351.36|0
1647890510000|2022-03-21 19:21:50|354.96|352.56|355.16|352.76|355.16|352.76|354.96|352.56|0
1647890520000|2022-03-21 19:22:00|355.36|352.96|354.56|352.16|355.36|352.96|354.56|352.16|0
1647890530000|2022-03-21 19:22:10|353.96|351.56|354.16|351.76|354.26|351.86|353.76|351.36|0
1647890540000|2022-03-21 19:22:20|353.96|351.56|353.86|351.46|353.96|351.56|353.86|351.46|0
1647890550000|2022-03-21 19:22:30|353.56|351.16|352.96|350.56|353.76|351.36|352.56|350.16|0
1647890560000|2022-03-21 19:22:40|352.76|350.36|353.76|351.36|353.76|351.36|352.76|350.36|0
1647890570000|2022-03-21 19:22:50|353.66|351.26|353.16|350.76|353.66|351.26|353.16|350.76|0
1647890580000|2022-03-21 19:23:00|352.96|350.56|352.96|350.56|353.16|350.76|352.96|350.56|0
1647890590000|2022-03-21 19:23:10|352.56|350.16|351.96|349.56|352.76|350.36|351.96|349.56|0
1647890600000|2022-03-21 19:23:20|352.07|349.67|351.76|349.36|352.16|349.76|351.76|349.36|0
1647890610000|2022-03-21 19:23:30|352.16|349.76|353.36|350.96|353.36|350.96|352.16|349.76|0
1647890620000|2022-03-21 19:23:40|353.26|350.86|353.16|350.76|353.26|350.86|352.96|350.56|0
1647890630000|2022-03-21 19:23:50|353.36|350.96|352.86|350.46|353.36|350.96|352.86|350.46|0
1647890640000|2022-03-21 19:24:00|352.36|349.96|351.36|348.96|352.36|349.96|351.36|348.96|0
1647890650000|2022-03-21 19:24:10|351.17|348.77|350.97|348.57|351.56|349.16|350.97|348.57|0
1647890660000|2022-03-21 19:24:20|350.77|348.37|350.67|348.27|350.87|348.47|350.67|348.27|0
1647890670000|2022-03-21 19:24:30|350.57|348.17|349.97|347.57|350.57|348.17|349.77|347.37|0
1647890680000|2022-03-21 19:24:40|349.18|346.78|349.77|347.37|349.77|347.37|349.18|346.78|0
1647890690000|2022-03-21 19:24:50|349.37|346.97|349.77|347.37|349.97|347.57|349.37|346.97|0
1647890700000|2022-03-21 19:25:00|350.37|347.97|349.57|347.17|350.37|347.97|349.37|346.97|0
1647890710000|2022-03-21 19:25:10|349.77|347.37|349.37|346.97|349.77|347.37|349.37|346.97|0
1647890720000|2022-03-21 19:25:20|349.18|346.78|349.77|347.37|349.88|347.48|349.18|346.78|0
1647890730000|2022-03-21 19:25:30|348.58|346.18|348.38|345.98|348.68|346.28|348.38|345.98|0
1647890740000|2022-03-21 19:25:40|348.18|345.78|348.78|346.38|348.78|346.38|348.18|345.78|0
1647890750000|2022-03-21 19:25:50|348.98|346.58|348.38|345.98|348.98|346.58|348.38|345.98|0
1647890760000|2022-03-21 19:26:00|348.58|346.18|348.98|346.58|348.98|346.58|348.48|346.08|0
1647890770000|2022-03-21 19:26:10|349.18|346.78|348.78|346.38|349.18|346.78|348.58|346.18|0
1647890780000|2022-03-21 19:26:20|348.58|346.18|348.18|345.78|348.58|346.18|348.18|345.78|0
1647890790000|2022-03-21 19:26:30|348.38|345.98|348.38|345.98|348.58|346.18|348.18|345.78|0
1647890810000|2022-03-21 19:26:50|348.48|346.08|348.38|345.98|348.48|346.08|348.38|345.98|0
1647890820000|2022-03-21 19:27:00|348.18|345.78|348.18|345.78|348.18|345.78|348.18|345.78|0
1647890830000|2022-03-21 19:27:10|348.09|345.69|347.59|345.19|348.09|345.69|347.59|345.19|0
1647890840000|2022-03-21 19:27:20|347.39|344.99|347.19|344.79|347.39|344.99|347.19|344.79|0
1647890850000|2022-03-21 19:27:30|347.1|344.7|348.18|345.78|348.18|345.78|347.1|344.7|0
1647890860000|2022-03-21 19:27:40|348.58|346.18|347.59|345.19|348.58|346.18|347.59|345.19|0
1647890870000|2022-03-21 19:27:50|347.39|344.99|347.49|345.09|347.49|345.09|347.39|344.99|0
1647890880000|2022-03-21 19:28:00|348.18|345.78|347.19|344.79|348.18|345.78|347.19|344.79|0
1647890890000|2022-03-21 19:28:10|346.99|344.59|346.99|344.59|346.99|344.59|346.79|344.39|0
1647890900000|2022-03-21 19:28:20|347.19|344.79|347.19|344.79|347.19|344.79|346.99|344.59|0
1647890910000|2022-03-21 19:28:30|347.39|344.99|348.38|345.98|348.38|345.98|347.39|344.99|0
1647890920000|2022-03-21 19:28:40|348.18|345.78|347.19|344.79|348.18|345.78|346.99|344.59|0
1647890930000|2022-03-21 19:28:50|346.99|344.59|347.29|344.89|347.39|344.99|346.99|344.59|0
1647890940000|2022-03-21 19:29:00|346.99|344.59|347.19|344.79|347.19|344.79|346.79|344.39|0
1647890950000|2022-03-21 19:29:10|346.99|344.59|347.59|345.19|347.69|345.29|346.99|344.59|0
1647890960000|2022-03-21 19:29:20|347.78|345.38|347.19|344.79|347.78|345.38|347.19|344.79|0
1647890970000|2022-03-21 19:29:30|347.89|345.49|348.18|345.78|348.28|345.88|347.89|345.49|0
1647890980000|2022-03-21 19:29:40|348.09|345.69|348.18|345.78|348.38|345.98|348.09|345.69|0
1647890990000|2022-03-21 19:29:50|347.59|345.19|347.19|344.79|347.78|345.38|347.19|344.79|0
1647891000000|2022-03-21 19:30:00|346.6|344.2|347.19|344.79|347.19|344.79|346.6|344.2|0
1647891010000|2022-03-21 19:30:10|347.39|344.99|348.78|346.38|348.78|346.38|347.19|344.79|0
1647891020000|2022-03-21 19:30:20|348.98|346.58|349.17|346.77|349.17|346.77|348.98|346.58|0
1647891030000|2022-03-21 19:30:30|348.98|346.58|349.97|347.57|349.97|347.57|348.98|346.58|0
1647891040000|2022-03-21 19:30:40|349.77|347.37|349.77|347.37|349.77|347.37|349.37|346.97|0
1647891050000|2022-03-21 19:30:50|349.57|347.17|349.57|347.17|349.77|347.37|349.57|347.17|0
1647891060000|2022-03-21 19:31:00|348.38|345.98|348.17|345.77|348.57|346.17|348.17|345.77|0
1647891070000|2022-03-21 19:31:10|348.77|346.37|348.17|345.77|348.77|346.37|348.17|345.77|0
1647891080000|2022-03-21 19:31:20|348.37|345.97|348.97|346.57|348.97|346.57|348.37|345.97|0
1647891090000|2022-03-21 19:31:30|349.76|347.36|349.96|347.56|349.96|347.56|349.36|346.96|0
1647891100000|2022-03-21 19:31:40|349.86|347.46|349.16|346.76|349.86|347.46|349.16|346.76|0
1647891110000|2022-03-21 19:31:50|349.56|347.16|349.76|347.36|349.96|347.56|349.56|347.16|0
1647891120000|2022-03-21 19:32:00|350.26|347.86|349.96|347.56|350.26|347.86|349.96|347.56|0
1647891130000|2022-03-21 19:32:10|350.16|347.76|348.17|345.77|350.16|347.76|348.17|345.77|0
1647891140000|2022-03-21 19:32:20|347.97|345.57|348.17|345.77|348.37|345.97|347.97|345.57|0
1647891150000|2022-03-21 19:32:30|347.78|345.38|346.39|343.99|347.78|345.38|346.39|343.99|0
1647891160000|2022-03-21 19:32:40|345.99|343.59|345.8|343.4|346.19|343.79|345.8|343.4|0
1647891170000|2022-03-21 19:32:50|345.6|343.2|345.2|342.8|345.6|343.2|345.2|342.8|0
1647891180000|2022-03-21 19:33:00|344.81|342.41|347.58|345.18|347.58|345.18|344.81|342.41|0
1647891190000|2022-03-21 19:33:10|346.79|344.39|346.98|344.58|346.98|344.58|346.59|344.19|0
1647891200000|2022-03-21 19:33:20|346.79|344.39|347.97|345.57|347.97|345.57|346.79|344.39|0
1647891210000|2022-03-21 19:33:30|347.38|344.98|347.38|344.98|347.58|345.18|347.18|344.78|0
1647891220000|2022-03-21 19:33:40|348.37|345.97|348.97|346.57|348.97|346.57|347.78|345.38|0
1647891230000|2022-03-21 19:33:50|348.37|345.97|348.37|345.97|348.57|346.17|348.37|345.97|0
1647891240000|2022-03-21 19:34:00|348.08|345.68|348.37|345.97|348.37|345.97|348.08|345.68|0
1647891250000|2022-03-21 19:34:10|348.57|346.17|348.77|346.37|348.77|346.37|348.57|346.17|0
1647891260000|2022-03-21 19:34:20|348.87|346.47|348.57|346.17|348.87|346.47|348.37|345.97|0
1647891270000|2022-03-21 19:34:30|348.37|345.97|349.66|347.26|349.66|347.26|348.37|345.97|0
1647891280000|2022-03-21 19:34:40|349.36|346.96|350.75|348.35|350.75|348.35|349.36|346.96|0
1647891290000|2022-03-21 19:34:50|350.55|348.15|349.36|346.96|350.55|348.15|349.36|346.96|0
1647891300000|2022-03-21 19:35:00|349.96|347.56|350.16|347.76|350.16|347.76|349.56|347.16|0
1647891310000|2022-03-21 19:35:10|350.36|347.96|350.75|348.35|351.15|348.75|350.36|347.96|0
1647891320000|2022-03-21 19:35:20|350.95|348.55|350.06|347.66|350.95|348.55|350.06|347.66|0
1647891330000|2022-03-21 19:35:30|350.35|347.95|349.56|347.16|350.35|347.95|349.56|347.16|0
1647891340000|2022-03-21 19:35:40|349.96|347.56|350.16|347.76|350.16|347.76|349.96|347.56|0
1647891350000|2022-03-21 19:35:50|350.95|348.55|350.35|347.95|350.95|348.55|350.35|347.95|0
1647891360000|2022-03-21 19:36:00|349.56|347.16|349.56|347.16|349.96|347.56|349.36|346.96|0
1647891370000|2022-03-21 19:36:10|349.16|346.76|349.56|347.16|349.56|347.16|349.16|346.76|0
1647891380000|2022-03-21 19:36:20|349.36|346.96|349.16|346.76|349.36|346.96|349.16|346.76|0
1647891390000|2022-03-21 19:36:30|349.36|346.96|348.96|346.56|349.36|346.96|348.87|346.47|0
1647891400000|2022-03-21 19:36:40|348.17|345.77|348.27|345.87|348.57|346.17|348.17|345.77|0
1647891410000|2022-03-21 19:36:50|348.37|345.97|348.17|345.77|348.47|346.07|348.17|345.77|0
1647891420000|2022-03-21 19:37:00|347.97|345.57|349.66|347.26|349.66|347.26|347.97|345.57|0
1647891430000|2022-03-21 19:37:10|349.36|346.96|348.17|345.77|349.36|346.96|348.17|345.77|0
1647891440000|2022-03-21 19:37:20|347.97|345.57|348.37|345.97|348.37|345.97|347.97|345.57|0
1647891450000|2022-03-21 19:37:30|348.77|346.37|348.17|345.77|348.96|346.56|348.17|345.77|0
1647891460000|2022-03-21 19:37:40|348.37|345.97|349.27|346.87|349.27|346.87|348.37|345.97|0
1647891470000|2022-03-21 19:37:50|348.96|346.56|349.16|346.76|349.16|346.76|348.96|346.56|0
1647891480000|2022-03-21 19:38:00|349.36|346.96|349.76|347.36|350.16|347.76|349.36|346.96|0
1647891490000|2022-03-21 19:38:10|350.06|347.66|349.96|347.56|350.06|347.66|349.96|347.56|0
1647891500000|2022-03-21 19:38:20|350.15|347.75|350.35|347.95|350.35|347.95|350.15|347.75|0
1647891510000|2022-03-21 19:38:30|350.55|348.15|350.95|348.55|350.95|348.55|350.35|347.95|0
1647891520000|2022-03-21 19:38:40|350.46|348.06|350.75|348.35|350.75|348.35|350.46|348.06|0
1647891530000|2022-03-21 19:38:50|350.95|348.55|350.95|348.55|350.95|348.55|350.85|348.45|0
1647891540000|2022-03-21 19:39:00|351.35|348.95|351.15|348.75|351.35|348.95|351.15|348.75|0
1647891550000|2022-03-21 19:39:10|351.25|348.85|350.15|347.75|351.25|348.85|350.15|347.75|0
1647891560000|2022-03-21 19:39:20|349.96|347.56|350.15|347.75|350.15|347.75|349.56|347.16|0
1647891570000|2022-03-21 19:39:30|350.95|348.55|350.75|348.35|350.95|348.55|350.66|348.26|0
1647891580000|2022-03-21 19:39:40|350.85|348.45|351.65|349.25|351.65|349.25|350.85|348.45|0
1647891590000|2022-03-21 19:39:50|351.75|349.35|351.75|349.35|352.14|349.74|351.55|349.15|0
1647891600000|2022-03-21 19:40:00|351.55|349.15|351.75|349.35|351.75|349.35|351.35|348.95|0
1647891610000|2022-03-21 19:40:10|351.95|349.55|352.14|349.74|352.14|349.74|351.85|349.45|0
1647891620000|2022-03-21 19:40:20|352.94|350.54|352.74|350.34|352.94|350.54|352.65|350.25|0
1647891630000|2022-03-21 19:40:30|352.54|350.14|352.94|350.54|352.94|350.54|352.54|350.14|0
1647891640000|2022-03-21 19:40:40|352.54|350.14|352.54|350.14|352.54|350.14|352.34|349.94|0
1647891650000|2022-03-21 19:40:50|352.85|350.45|352.54|350.14|352.85|350.45|352.54|350.14|0
1647891660000|2022-03-21 19:41:00|352.65|350.25|353.14|350.74|353.14|350.74|352.65|350.25|0
1647891670000|2022-03-21 19:41:10|352.94|350.54|352.14|349.74|352.94|350.54|351.55|349.15|0
1647891680000|2022-03-21 19:41:20|351.75|349.35|351.45|349.05|351.75|349.35|351.15|348.75|0
1647891690000|2022-03-21 19:41:30|351.15|348.75|351.35|348.95|351.35|348.95|351.15|348.75|0
1647891700000|2022-03-21 19:41:40|350.95|348.55|351.94|349.54|351.94|349.54|350.95|348.55|0
1647891710000|2022-03-21 19:41:50|351.55|349.15|351.55|349.15|351.75|349.35|351.55|349.15|0
1647891720000|2022-03-21 19:42:00|351.94|349.54|349.56|347.16|351.94|349.54|349.56|347.16|0
1647891730000|2022-03-21 19:42:10|349.16|346.76|349.56|347.16|349.56|347.16|348.96|346.56|0
1647891740000|2022-03-21 19:42:20|349.36|346.96|349.56|347.16|349.56|347.16|349.16|346.76|0
1647891750000|2022-03-21 19:42:30|349.16|346.76|349.36|346.96|349.36|346.96|348.96|346.56|0
1647891760000|2022-03-21 19:42:40|349.56|347.16|349.95|347.55|349.95|347.55|349.56|347.16|0
1647891770000|2022-03-21 19:42:50|349.46|347.06|349.76|347.36|349.76|347.36|349.46|347.06|0
1647891780000|2022-03-21 19:43:00|349.16|346.76|349.76|347.36|349.76|347.36|349.16|346.76|0
1647891790000|2022-03-21 19:43:10|349.95|347.55|350.15|347.75|350.15|347.75|349.86|347.46|0
1647891800000|2022-03-21 19:43:20|349.95|347.55|351.35|348.95|351.35|348.95|349.95|347.55|0
1647891810000|2022-03-21 19:43:30|351.45|349.05|351.74|349.34|352.54|350.14|351.45|349.05|0
1647891820000|2022-03-21 19:43:40|351.55|349.15|351.35|348.95|351.55|349.15|351.35|348.95|0
1647891830000|2022-03-21 19:43:50|351.55|349.15|352.14|349.74|352.14|349.74|351.55|349.15|0
1647891840000|2022-03-21 19:44:00|352.34|349.94|352.54|350.14|352.54|350.14|352.34|349.94|0
1647891850000|2022-03-21 19:44:10|352.65|350.25|353.14|350.74|353.34|350.94|352.65|350.25|0
1647891860000|2022-03-21 19:44:20|353.54|351.14|353.04|350.64|353.54|351.14|352.94|350.54|0
1647891870000|2022-03-21 19:44:30|353.14|350.74|353.34|350.94|353.34|350.94|353.14|350.74|0
1647891880000|2022-03-21 19:44:40|353.14|350.74|353.34|350.94|353.34|350.94|353.14|350.74|0
1647891890000|2022-03-21 19:44:50|353.64|351.24|353.24|350.84|353.64|351.24|353.24|350.84|0
1647891900000|2022-03-21 19:45:00|352.54|350.14|352.94|350.54|353.34|350.94|352.54|350.14|0
1647891910000|2022-03-21 19:45:10|352.74|350.34|353.14|350.74|353.34|350.94|352.74|350.34|0
1647891920000|2022-03-21 19:45:20|352.74|350.34|353.24|350.84|353.54|351.14|352.74|350.34|0
1647891930000|2022-03-21 19:45:30|353.54|351.14|353.44|351.04|353.54|351.14|353.34|350.94|0
1647891940000|2022-03-21 19:45:40|353.34|350.94|353.34|350.94|353.34|350.94|353.14|350.74|0
1647891950000|2022-03-21 19:45:50|352.74|350.34|353.34|350.94|353.34|350.94|352.34|349.94|0
1647891960000|2022-03-21 19:46:00|353.14|350.74|353.34|350.94|353.64|351.24|353.14|350.74|0
1647891970000|2022-03-21 19:46:10|352.94|350.54|352.74|350.34|352.94|350.54|352.74|350.34|0
1647891980000|2022-03-21 19:46:20|352.34|349.94|350.55|348.15|352.34|349.94|350.55|348.15|0
1647891990000|2022-03-21 19:46:30|351.15|348.75|352.14|349.74|352.14|349.74|351.15|348.75|0
1647892000000|2022-03-21 19:46:40|352.74|350.34|352.14|349.74|352.74|350.34|352.14|349.74|0
1647892010000|2022-03-21 19:46:50|352.54|350.14|352.14|349.74|352.94|350.54|352.14|349.74|0
1647892020000|2022-03-21 19:47:00|352.05|349.65|352.74|350.34|352.74|350.34|352.05|349.65|0
1647892030000|2022-03-21 19:47:10|352.34|349.94|352.44|350.04|352.74|350.34|352.34|349.94|0
1647892040000|2022-03-21 19:47:20|351.94|349.54|352.05|349.65|352.05|349.65|351.94|349.54|0
1647892050000|2022-03-21 19:47:30|352.34|349.94|352.84|350.44|352.84|350.44|352.34|349.94|0
1647892060000|2022-03-21 19:47:40|352.94|350.54|353.34|350.94|353.34|350.94|352.94|350.54|0
1647892070000|2022-03-21 19:47:50|353.54|351.14|353.34|350.94|353.54|351.14|352.74|350.34|0
1647892080000|2022-03-21 19:48:00|353.54|351.14|353.74|351.34|353.74|351.34|353.54|351.14|0
1647892090000|2022-03-21 19:48:10|353.54|351.14|353.54|351.14|353.54|351.14|353.34|350.94|0
1647892100000|2022-03-21 19:48:20|354.74|352.34|355.34|352.94|355.34|352.94|354.74|352.34|0
1647892110000|2022-03-21 19:48:30|355.14|352.74|355.74|353.34|355.74|353.34|355.14|352.74|0
1647892120000|2022-03-21 19:48:40|355.64|353.24|356.14|353.74|356.34|353.94|355.64|353.24|0
1647892130000|2022-03-21 19:48:50|356.54|354.14|356.44|354.04|356.54|354.14|355.94|353.54|0
1647892140000|2022-03-21 19:49:00|356.54|354.14|356.54|354.14|356.54|354.14|356.34|353.94|0
1647892150000|2022-03-21 19:49:10|356.34|353.94|355.94|353.54|356.34|353.94|355.74|353.34|0
1647892160000|2022-03-21 19:49:20|356.34|353.94|356.14|353.74|356.34|353.94|356.14|353.74|0
1647892170000|2022-03-21 19:49:30|356.54|354.14|356.54|354.14|356.54|354.14|356.54|354.14|0
1647892180000|2022-03-21 19:49:40|357.14|354.74|357.14|354.74|357.34|354.94|357.04|354.64|0
1647892190000|2022-03-21 19:49:50|357.54|355.14|358.14|355.74|358.14|355.74|357.54|355.14|0
1647892200000|2022-03-21 19:50:00|350.94|348.54|351.33|348.93|351.53|349.13|350.14|347.74|0
1647892210000|2022-03-21 19:50:10|351.53|349.13|352.33|349.93|352.33|349.93|351.53|349.13|0
1647892220000|2022-03-21 19:50:20|352.23|349.83|352.43|350.03|353.33|350.93|352.23|349.83|0
1647892230000|2022-03-21 19:50:30|351.86|349.46|351.56|349.16|351.86|349.46|351.26|348.86|0
1647892240000|2022-03-21 19:50:40|351.46|349.06|352.06|349.66|352.26|349.86|351.46|349.06|0
1647892250000|2022-03-21 19:50:50|351.46|349.06|351.06|348.66|351.66|349.26|351.06|348.66|0
1647892260000|2022-03-21 19:51:00|350.37|347.97|350.26|347.86|350.37|347.97|350.26|347.86|0
1647892270000|2022-03-21 19:51:10|348.28|345.88|348.68|346.28|348.68|346.28|348.28|345.88|0
1647892280000|2022-03-21 19:51:20|348.87|346.47|348.08|345.68|348.87|346.47|348.08|345.68|0
1647892290000|2022-03-21 19:51:30|347.09|344.69|347.88|345.48|347.88|345.48|347.09|344.69|0
1647892300000|2022-03-21 19:51:40|348.87|346.47|347.68|345.28|348.87|346.47|347.68|345.28|0
1647892310000|2022-03-21 19:51:50|347.49|345.09|347.19|344.79|347.49|345.09|347.19|344.79|0
1647892320000|2022-03-21 19:52:00|346.69|344.29|346.3|343.9|346.69|344.29|345.7|343.3|0
1647892330000|2022-03-21 19:52:10|345.9|343.5|346.1|343.7|346.5|344.1|345.9|343.5|0
1647892340000|2022-03-21 19:52:20|345.7|343.3|345.51|343.11|345.7|343.3|345.31|342.91|0
1647892350000|2022-03-21 19:52:30|346.3|343.9|346.69|344.29|346.69|344.29|346.3|343.9|0
1647892360000|2022-03-21 19:52:40|347.29|344.89|347.48|345.08|347.59|345.19|347.29|344.89|0
1647892370000|2022-03-21 19:52:50|347.68|345.28|346.69|344.29|347.68|345.28|346.69|344.29|0
1647892380000|2022-03-21 19:53:00|346.3|343.9|346.49|344.09|347.09|344.69|346.3|343.9|0
1647892390000|2022-03-21 19:53:10|346.69|344.29|347.09|344.69|347.09|344.69|346.49|344.09|0
1647892400000|2022-03-21 19:53:20|346.89|344.49|346.69|344.29|347.09|344.69|346.6|344.2|0
1647892410000|2022-03-21 19:53:30|347.09|344.69|347.88|345.48|347.88|345.48|347.09|344.69|0
1647892420000|2022-03-21 19:53:40|347.48|345.08|347.88|345.48|348.08|345.68|347.48|345.08|0
1647892430000|2022-03-21 19:53:50|347.68|345.28|346.49|344.09|347.68|345.28|346.3|343.9|0
1647892440000|2022-03-21 19:54:00|345.7|343.3|346.89|344.49|346.89|344.49|345.7|343.3|0
1647892450000|2022-03-21 19:54:10|347.09|344.69|346.69|344.29|347.09|344.69|346.69|344.29|0
1647892460000|2022-03-21 19:54:20|346.1|343.7|346.69|344.29|346.89|344.49|346.1|343.7|0
1647892470000|2022-03-21 19:54:30|346.3|343.9|345.7|343.3|346.3|343.9|345.7|343.3|0
1647892480000|2022-03-21 19:54:40|345.41|343.01|346.69|344.29|346.69|344.29|345.31|342.91|0
1647892490000|2022-03-21 19:54:50|345.7|343.3|345.9|343.5|346|343.6|345.51|343.11|0
1647892500000|2022-03-21 19:55:00|345.7|343.3|345.7|343.3|347.29|344.89|345.7|343.3|0
1647892510000|2022-03-21 19:55:10|345.31|342.91|344.12|341.72|345.31|342.91|344.12|341.72|0
1647892520000|2022-03-21 19:55:20|343.93|341.53|343.33|340.93|343.93|341.53|343.33|340.93|0
1647892530000|2022-03-21 19:55:30|343.14|340.74|343.93|341.53|343.93|341.53|342.94|340.54|0
1647892540000|2022-03-21 19:55:40|342.94|340.54|343.73|341.33|343.73|341.33|342.94|340.54|0
1647892550000|2022-03-21 19:55:50|343.14|340.74|342.94|340.54|343.14|340.74|342.35|339.95|0
1647892560000|2022-03-21 19:56:00|342.74|340.34|342.35|339.95|342.74|340.34|342.35|339.95|0
1647892570000|2022-03-21 19:56:10|342.55|340.15|342.15|339.75|342.55|340.15|342.15|339.75|0
1647892580000|2022-03-21 19:56:20|341.96|339.56|341.56|339.16|342.25|339.85|341.56|339.16|0
1647892590000|2022-03-21 19:56:30|341.96|339.56|342.74|340.34|342.74|340.34|341.96|339.56|0
1647892600000|2022-03-21 19:56:40|343.14|340.74|343.14|340.74|343.33|340.93|343.14|340.74|0
1647892610000|2022-03-21 19:56:50|342.74|340.34|342.35|339.95|342.74|340.34|342.35|339.95|0
1647892620000|2022-03-21 19:57:00|342.06|339.66|341.96|339.56|342.15|339.75|341.96|339.56|0
1647892630000|2022-03-21 19:57:10|341.76|339.36|342.15|339.75|342.35|339.95|341.76|339.36|0
1647892640000|2022-03-21 19:57:20|342.06|339.66|342.15|339.75|342.35|339.95|342.06|339.66|0
1647892650000|2022-03-21 19:57:30|342.55|340.15|343.14|340.74|343.14|340.74|342.55|340.15|0
1647892660000|2022-03-21 19:57:40|342.94|340.54|342.94|340.54|343.14|340.74|342.74|340.34|0
1647892670000|2022-03-21 19:57:50|342.84|340.44|342.74|340.34|342.84|340.44|342.74|340.34|0
1647892680000|2022-03-21 19:58:00|342.55|340.15|342.15|339.75|342.55|340.15|341.95|339.55|0
1647892690000|2022-03-21 19:58:10|341.76|339.36|340.58|338.18|341.76|339.36|340.58|338.18|0
1647892700000|2022-03-21 19:58:20|340.78|338.38|340.97|338.57|341.07|338.67|340.78|338.38|0
1647892710000|2022-03-21 19:58:30|341.36|338.96|340.78|338.38|341.36|338.96|340.78|338.38|0
1647892720000|2022-03-21 19:58:40|340.97|338.57|340.78|338.38|340.97|338.57|340.78|338.38|0
1647892730000|2022-03-21 19:58:50|340.58|338.18|340.38|337.98|340.58|338.18|340.19|337.79|0
1647892740000|2022-03-21 19:59:00|340.88|338.48|341.17|338.77|341.56|339.16|340.88|338.48|0
1647892750000|2022-03-21 19:59:10|340.19|337.79|340.38|337.98|340.38|337.98|339.99|337.59|0
1647892760000|2022-03-21 19:59:20|340.19|337.79|340.97|338.57|340.97|338.57|340.19|337.79|0
1647892770000|2022-03-21 19:59:30|341.36|338.96|339.4|337|341.36|338.96|339.4|337|0
1647892780000|2022-03-21 19:59:40|339.99|337.59|340.97|338.57|340.97|338.57|339.99|337.59|0
1647892790000|2022-03-21 19:59:50|340.38|337.98|339.99|337.59|340.38|337.98|339.6|337.2|0
1647892800000|2022-03-21 20:00:00|339.6|337.2|339.99|337.59|340.58|338.18|339.6|337.2|0
1647892810000|2022-03-21 20:00:10|339.79|337.39|338.83|336.43|339.99|337.59|338.52|336.12|0
1647892820000|2022-03-21 20:00:20|339.03|336.63|337.53|335.13|339.03|336.63|337.53|335.13|0
1647892830000|2022-03-21 20:00:30|337.33|334.93|337.13|334.73|337.33|334.93|336.94|334.54|0
1647892840000|2022-03-21 20:00:40|336.54|334.14|337.53|335.13|337.53|335.13|336.54|334.14|0
1647892850000|2022-03-21 20:00:50|338.32|335.92|338.52|336.12|338.52|336.12|338.12|335.72|0
1647892860000|2022-03-21 20:01:00|338.12|335.72|337.92|335.52|338.12|335.72|337.92|335.52|0
1647892870000|2022-03-21 20:01:10|338.12|335.72|338.52|336.12|338.52|336.12|338.12|335.72|0
1647892880000|2022-03-21 20:01:20|337.92|335.52|337.73|335.33|338.12|335.72|337.73|335.33|0
1647892890000|2022-03-21 20:01:30|337.53|335.13|335.95|333.55|337.53|335.13|335.95|333.55|0
1647892900000|2022-03-21 20:01:40|335.55|333.15|334.76|332.36|335.55|333.15|334.76|332.36|0
1647892910000|2022-03-21 20:01:50|334.96|332.56|334.96|332.56|335.55|333.15|334.96|332.56|0
1647892920000|2022-03-21 20:02:00|334.37|331.97|334.37|331.97|334.57|332.17|334.37|331.97|0
1647892930000|2022-03-21 20:02:10|334.17|331.77|334.76|332.36|334.76|332.36|334.17|331.77|0
1647892940000|2022-03-21 20:02:20|334.56|332.16|334.76|332.36|334.96|332.56|334.37|331.97|0
1647892950000|2022-03-21 20:02:30|334.96|332.56|334.56|332.16|334.96|332.56|334.56|332.16|0
1647892960000|2022-03-21 20:02:40|334.76|332.36|334.56|332.16|334.76|332.36|334.56|332.16|0
1647892970000|2022-03-21 20:02:50|334.37|331.97|334.27|331.87|334.37|331.97|333.97|331.57|0
1647892980000|2022-03-21 20:03:00|333.97|331.57|334.17|331.77|334.17|331.77|333.97|331.57|0
1647892990000|2022-03-21 20:03:10|333.97|331.57|334.17|331.77|334.56|332.16|333.97|331.57|0
1647893010000|2022-03-21 20:03:30|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1647893020000|2022-03-21 20:03:40|333.78|331.38|333.97|331.57|333.97|331.57|333.78|331.38|0
1647893030000|2022-03-21 20:03:50|334.08|331.68|334.17|331.77|334.17|331.77|334.08|331.68|0
1647893040000|2022-03-21 20:04:00|334.56|332.16|334.37|331.97|334.96|332.56|334.17|331.77|0
1647893050000|2022-03-21 20:04:10|334.56|332.16|334.76|332.36|334.76|332.36|334.56|332.16|0
1647893060000|2022-03-21 20:04:20|334.56|332.16|334.37|331.97|334.56|332.16|334.37|331.97|0
1647893070000|2022-03-21 20:04:30|334.27|331.87|334.17|331.77|334.27|331.87|334.08|331.68|0
1647893090000|2022-03-21 20:04:50|333.97|331.57|334.37|331.97|334.37|331.97|333.97|331.57|0
1647893100000|2022-03-21 20:05:00|334.76|332.36|334.76|332.36|334.76|332.36|334.56|332.16|0
1647893110000|2022-03-21 20:05:10|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1647893120000|2022-03-21 20:05:20|334.76|332.36|334.37|331.97|334.76|332.36|334.37|331.97|0
1647893130000|2022-03-21 20:05:30|334.17|331.77|334.37|331.97|334.37|331.97|333.78|331.38|0
1647893140000|2022-03-21 20:05:40|334.56|332.16|334.96|332.56|334.96|332.56|334.56|332.16|0
1647893150000|2022-03-21 20:05:50|334.76|332.36|334.96|332.56|334.96|332.56|334.76|332.36|0
1647893160000|2022-03-21 20:06:00|334.76|332.36|334.96|332.56|334.96|332.56|334.76|332.36|0
1647893170000|2022-03-21 20:06:10|335.16|332.76|334.96|332.56|335.16|332.76|334.76|332.36|0
1647893180000|2022-03-21 20:06:20|335.06|332.66|334.76|332.36|335.06|332.66|334.76|332.36|0
1647893190000|2022-03-21 20:06:30|334.56|332.16|334.76|332.36|334.76|332.36|334.56|332.16|0
1647893200000|2022-03-21 20:06:40|334.56|332.16|334.56|332.16|334.56|332.16|334.56|332.16|0
1647893210000|2022-03-21 20:06:50|334.76|332.36|334.96|332.56|334.96|332.56|334.76|332.36|0
1647893220000|2022-03-21 20:07:00|334.76|332.36|334.76|332.36|334.96|332.56|334.76|332.36|0
1647893250000|2022-03-21 20:07:30|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1647893260000|2022-03-21 20:07:40|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1647893280000|2022-03-21 20:08:00|334.96|332.56|335.15|332.75|335.15|332.75|334.96|332.56|0
1647893290000|2022-03-21 20:08:10|334.96|332.56|335.15|332.75|335.15|332.75|334.96|332.56|0
1647893300000|2022-03-21 20:08:20|335.06|332.66|335.15|332.75|335.15|332.75|335.06|332.66|0
1647893320000|2022-03-21 20:08:40|334.96|332.56|335.15|332.75|335.15|332.75|334.96|332.56|0
1647893390000|2022-03-21 20:09:50|335.55|333.15|335.35|332.95|335.55|333.15|335.35|332.95|0
1647893400000|2022-03-21 20:10:00|335.15|332.75|334.76|332.36|335.15|332.75|334.66|332.26|0
1647893410000|2022-03-21 20:10:10|334.56|332.16|334.36|331.96|334.56|332.16|334.36|331.96|0
1647893420000|2022-03-21 20:10:20|334.56|332.16|334.76|332.36|334.76|332.36|334.56|332.16|0
1647893430000|2022-03-21 20:10:30|334.96|332.56|334.47|332.07|334.96|332.56|334.47|332.07|0
1647893440000|2022-03-21 20:10:40|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1647893460000|2022-03-21 20:11:00|334.56|332.16|334.56|332.16|334.56|332.16|334.56|332.16|0
1647893470000|2022-03-21 20:11:10|334.36|331.96|334.56|332.16|334.56|332.16|334.36|331.96|0
1647893480000|2022-03-21 20:11:20|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1647893490000|2022-03-21 20:11:30|334.86|332.46|334.96|332.56|334.96|332.56|334.76|332.36|0
1647893500000|2022-03-21 20:11:40|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1647893510000|2022-03-21 20:11:50|334.56|332.16|334.56|332.16|334.56|332.16|334.56|332.16|0
1647893520000|2022-03-21 20:12:00|334.76|332.36|334.96|332.56|334.96|332.56|334.76|332.36|0
1647893530000|2022-03-21 20:12:10|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1647893550000|2022-03-21 20:12:30|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1647893570000|2022-03-21 20:12:50|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1647893580000|2022-03-21 20:13:00|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1647893590000|2022-03-21 20:13:10|334.76|332.36|334.36|331.96|334.76|332.36|334.36|331.96|0
1647893600000|2022-03-21 20:13:20|334.17|331.77|333.68|331.28|334.17|331.77|333.68|331.28|0
1647893610000|2022-03-21 20:13:30|333.77|331.37|333.77|331.37|333.97|331.57|333.77|331.37|0
1647893620000|2022-03-21 20:13:40|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1647893630000|2022-03-21 20:13:50|334.17|331.77|333.97|331.57|334.17|331.77|333.97|331.57|0
1647893640000|2022-03-21 20:14:00|334.17|331.77|333.77|331.37|334.17|331.77|333.77|331.37|0
1647893650000|2022-03-21 20:14:10|333.97|331.57|334.17|331.77|334.17|331.77|333.97|331.57|0
1647893660000|2022-03-21 20:14:20|334.36|331.96|334.56|332.16|334.56|332.16|334.36|331.96|0
1647893670000|2022-03-21 20:14:30|334.76|332.36|334.56|332.16|334.76|332.36|334.56|332.16|0
1647893680000|2022-03-21 20:14:40|334.76|332.36|334.36|331.96|334.76|332.36|334.36|331.96|0
1647893690000|2022-03-21 20:14:50|333.97|331.57|333.87|331.47|333.97|331.57|333.87|331.47|0
1647893700000|2022-03-21 20:15:00|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1647893710000|2022-03-21 20:15:10|334.56|331.76|334.37|331.57|334.56|331.76|334.37|331.57|0
1647893720000|2022-03-21 20:15:20|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1647893730000|2022-03-21 20:15:30|334.37|331.57|334.17|331.37|334.37|331.57|334.17|331.37|0
1647893740000|2022-03-21 20:15:40|334.37|331.57|333.97|331.17|334.37|331.57|333.97|331.17|0
1647893750000|2022-03-21 20:15:50|334.17|331.37|334.07|331.27|334.17|331.37|333.97|331.17|0
1647893760000|2022-03-21 20:16:00|334.17|331.37|333.97|331.17|334.17|331.37|333.97|331.17|0
1647893770000|2022-03-21 20:16:10|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1647893780000|2022-03-21 20:16:20|334.27|331.47|334.37|331.57|334.37|331.57|334.27|331.47|0
1647893790000|2022-03-21 20:16:30|334.17|331.37|334.17|331.37|334.17|331.37|334.17|331.37|0
1647893800000|2022-03-21 20:16:40|334.37|331.57|334.17|331.37|334.37|331.57|334.17|331.37|0
1647893810000|2022-03-21 20:16:50|334.37|331.57|334.37|331.57|334.37|331.57|334.37|331.57|0
1647893820000|2022-03-21 20:17:00|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1647893850000|2022-03-21 20:17:30|334.56|331.76|334.56|331.76|334.76|331.96|334.56|331.76|0
1647893860000|2022-03-21 20:17:40|334.36|331.56|334.56|331.76|334.56|331.76|334.36|331.56|0
1647893880000|2022-03-21 20:18:00|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1647893890000|2022-03-21 20:18:10|334.96|332.16|334.76|331.96|334.96|332.16|334.76|331.96|0
1647893900000|2022-03-21 20:18:20|334.96|332.16|334.76|331.96|334.96|332.16|334.76|331.96|0
1647893910000|2022-03-21 20:18:30|334.96|332.16|334.96|332.16|334.96|332.16|334.96|332.16|0
1647893920000|2022-03-21 20:18:40|334.76|331.96|334.76|331.96|334.76|331.96|334.76|331.96|0
1647893940000|2022-03-21 20:19:00|334.96|332.16|334.76|331.96|334.96|332.16|334.76|331.96|0
1647893950000|2022-03-21 20:19:10|334.86|332.06|334.76|331.96|334.86|332.06|334.76|331.96|0
1647893960000|2022-03-21 20:19:20|334.56|331.76|334.36|331.56|334.56|331.76|334.36|331.56|0
1647893990000|2022-03-21 20:19:50|334.17|331.37|333.97|331.17|334.17|331.37|333.97|331.17|0
1647894000000|2022-03-21 20:20:00|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1647894010000|2022-03-21 20:20:10|333.58|330.78|333.58|330.78|333.58|330.78|333.38|330.58|0
1647894030000|2022-03-21 20:20:30|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1647894040000|2022-03-21 20:20:40|333.38|330.58|333.58|330.78|333.58|330.78|333.38|330.58|0
1647894050000|2022-03-21 20:20:50|333.18|330.38|332.79|329.99|333.18|330.38|332.79|329.99|0
1647894060000|2022-03-21 20:21:00|332.99|330.19|333.18|330.38|333.18|330.38|332.99|330.19|0
1647894070000|2022-03-21 20:21:10|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1647894090000|2022-03-21 20:21:30|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1647894100000|2022-03-21 20:21:40|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1647894110000|2022-03-21 20:21:50|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1647894120000|2022-03-21 20:22:00|332.99|330.19|332.79|329.99|332.99|330.19|332.79|329.99|0
1647894130000|2022-03-21 20:22:10|332.99|330.19|332.99|330.19|332.99|330.19|332.99|330.19|0
1647894140000|2022-03-21 20:22:20|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1647894180000|2022-03-21 20:23:00|332.89|330.09|332.79|329.99|332.89|330.09|332.79|329.99|0
1647894210000|2022-03-21 20:23:30|332.89|330.09|332.98|330.18|332.98|330.18|332.89|330.09|0
1647894230000|2022-03-21 20:23:50|332.79|329.99|332.79|329.99|332.79|329.99|332.79|329.99|0
1647894240000|2022-03-21 20:24:00|332.98|330.18|332.79|329.99|332.98|330.18|332.79|329.99|0
1647894260000|2022-03-21 20:24:20|332.89|330.09|332.79|329.99|332.89|330.09|332.79|329.99|0
1647894270000|2022-03-21 20:24:30|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1647894300000|2022-03-21 20:25:00|332.69|329.89|332.79|329.99|332.79|329.99|332.69|329.89|0
1647894310000|2022-03-21 20:25:10|332.59|329.79|332.79|329.99|332.79|329.99|332.59|329.79|0
1647894320000|2022-03-21 20:25:20|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1647894330000|2022-03-21 20:25:30|332.79|329.99|332.69|329.89|332.79|329.99|332.59|329.79|0
1647894340000|2022-03-21 20:25:40|332.59|329.79|332.69|329.89|332.69|329.89|332.59|329.79|0
1647894350000|2022-03-21 20:25:50|332.59|329.79|332.79|329.99|332.79|329.99|332.59|329.79|0
1647894360000|2022-03-21 20:26:00|332.98|330.18|332.79|329.99|332.98|330.18|332.79|329.99|0
1647894370000|2022-03-21 20:26:10|332.98|330.18|332.98|330.18|332.98|330.18|332.79|329.99|0
1647894380000|2022-03-21 20:26:20|333.38|330.58|333.28|330.48|333.38|330.58|333.18|330.38|0
1647894390000|2022-03-21 20:26:30|333.18|330.38|333.38|330.58|333.38|330.58|333.18|330.38|0
1647894400000|2022-03-21 20:26:40|333.57|330.77|333.97|331.17|333.97|331.17|333.57|330.77|0
1647894420000|2022-03-21 20:27:00|333.77|330.97|333.87|331.07|333.87|331.07|333.77|330.97|0
1647894430000|2022-03-21 20:27:10|333.97|331.17|333.77|330.97|333.97|331.17|333.77|330.97|0
1647894450000|2022-03-21 20:27:30|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1647894490000|2022-03-21 20:28:10|333.77|330.97|333.77|330.97|333.77|330.97|333.77|330.97|0
1647894500000|2022-03-21 20:28:20|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1647894510000|2022-03-21 20:28:30|333.48|330.68|333.57|330.77|333.57|330.77|333.48|330.68|0
1647894520000|2022-03-21 20:28:40|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1647894530000|2022-03-21 20:28:50|333.38|330.58|333.57|330.77|333.57|330.77|333.38|330.58|0
1647894550000|2022-03-21 20:29:10|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1647894560000|2022-03-21 20:29:20|333.57|330.77|333.67|330.87|333.67|330.87|333.57|330.77|0
1647894570000|2022-03-21 20:29:30|333.57|330.77|333.77|330.97|333.77|330.97|333.57|330.77|0
1647894580000|2022-03-21 20:29:40|333.87|331.07|333.97|331.17|333.97|331.17|333.87|331.07|0
1647894590000|2022-03-21 20:29:50|333.77|330.97|333.67|330.87|333.77|330.97|333.67|330.87|0
1647894600000|2022-03-21 20:30:00|333.77|330.97|333.77|330.97|333.77|330.97|333.77|330.97|0
1647894610000|2022-03-21 20:30:10|333.67|330.87|333.38|330.58|333.67|330.87|333.38|330.58|0
1647894620000|2022-03-21 20:30:20|333.48|330.68|333.48|330.68|333.48|330.68|333.48|330.68|0
1647894630000|2022-03-21 20:30:30|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1647894640000|2022-03-21 20:30:40|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1647894650000|2022-03-21 20:30:50|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1647894660000|2022-03-21 20:31:00|333.38|330.58|333.18|330.38|333.38|330.58|333.18|330.38|0
1647894690000|2022-03-21 20:31:30|333.37|330.57|333.37|330.57|333.37|330.57|333.37|330.57|0
1647894700000|2022-03-21 20:31:40|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1647894710000|2022-03-21 20:31:50|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1647894720000|2022-03-21 20:32:00|333.08|330.28|333.18|330.38|333.18|330.38|332.98|330.18|0
1647894730000|2022-03-21 20:32:10|333.28|330.48|333.37|330.57|333.48|330.68|333.28|330.48|0
1647894750000|2022-03-21 20:32:30|333.28|330.48|333.28|330.48|333.28|330.48|333.28|330.48|0
1647894760000|2022-03-21 20:32:40|333.18|330.38|333.28|330.48|333.28|330.48|333.18|330.38|0
1647894770000|2022-03-21 20:32:50|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1647894790000|2022-03-21 20:33:10|333.28|330.48|333.18|330.38|333.28|330.48|333.18|330.38|0
1647894820000|2022-03-21 20:33:40|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1647894840000|2022-03-21 20:34:00|332.89|330.09|332.78|329.98|332.89|330.09|332.78|329.98|0
1647894850000|2022-03-21 20:34:10|332.89|330.09|332.78|329.98|332.89|330.09|332.78|329.98|0
1647894860000|2022-03-21 20:34:20|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1647894870000|2022-03-21 20:34:30|332.98|330.18|332.69|329.89|332.98|330.18|332.59|329.79|0
1647894880000|2022-03-21 20:34:40|332.59|329.79|332.59|329.79|332.59|329.79|332.59|329.79|0
1647894890000|2022-03-21 20:34:50|332.49|329.69|332.49|329.69|332.49|329.69|332.49|329.69|0
1647894900000|2022-03-21 20:35:00|332.59|329.79|332.39|329.59|332.59|329.79|332.39|329.59|0
1647894920000|2022-03-21 20:35:20|332.3|329.5|332.19|329.39|332.3|329.5|332.19|329.39|0
1647894930000|2022-03-21 20:35:30|332|329.2|332.19|329.39|332.19|329.39|332|329.2|0
1647894940000|2022-03-21 20:35:40|332|329.2|332|329.2|332|329.2|332|329.2|0
1647894960000|2022-03-21 20:36:00|332.3|329.5|332.3|329.5|332.39|329.59|332.19|329.39|0
1647894970000|2022-03-21 20:36:10|332.39|329.59|332|329.2|332.39|329.59|332|329.2|0
1647895080000|2022-03-21 20:38:00|331.8|329|331.8|329|331.8|329|331.8|329|0
1647895110000|2022-03-21 20:38:30|332|329.2|332|329.2|332|329.2|331.9|329.1|0
1647895160000|2022-03-21 20:39:20|331.8|329|332|329.2|332|329.2|331.8|329|0
1647895170000|2022-03-21 20:39:30|332.1|329.3|332.19|329.39|332.19|329.39|332.1|329.3|0
1647895180000|2022-03-21 20:39:40|332|329.2|332.19|329.39|332.19|329.39|332|329.2|0
1647895200000|2022-03-21 20:40:00|332.29|329.49|332.19|329.39|332.29|329.49|332.19|329.39|0
1647895210000|2022-03-21 20:40:10|332.39|329.59|332.39|329.59|332.39|329.59|332.39|329.59|0
1647895320000|2022-03-21 20:42:00|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1647895340000|2022-03-21 20:42:20|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1647895380000|2022-03-21 20:43:00|332.19|329.39|332.19|329.39|332.19|329.39|332.19|329.39|0
1647895410000|2022-03-21 20:43:30|331.99|329.19|331.8|329|331.99|329.19|331.8|329|0
1647895460000|2022-03-21 20:44:20|331.6|328.8|331.8|329|331.8|329|331.6|328.8|0
1647895510000|2022-03-21 20:45:10|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1647895520000|2022-03-21 20:45:20|331.8|329|331.8|329|331.8|329|331.8|329|0
1647895530000|2022-03-21 20:45:30|331.6|328.8|331.6|328.8|331.6|328.8|331.6|328.8|0
1647895540000|2022-03-21 20:45:40|331.01|328.21|331.21|328.41|331.4|328.6|331.01|328.21|0
1647895550000|2022-03-21 20:45:50|331.01|328.21|331.01|328.21|331.01|328.21|331.01|328.21|0
1647895570000|2022-03-21 20:46:10|331.21|328.41|331.01|328.21|331.21|328.41|331.01|328.21|0
1647895580000|2022-03-21 20:46:20|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1647895610000|2022-03-21 20:46:50|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1647895620000|2022-03-21 20:47:00|331.4|328.6|331.21|328.41|331.4|328.6|331.21|328.41|0
1647895630000|2022-03-21 20:47:10|331.31|328.51|331.31|328.51|331.31|328.51|331.21|328.41|0
1647895640000|2022-03-21 20:47:20|331.4|328.6|331.21|328.41|331.4|328.6|331.21|328.41|0
1647895650000|2022-03-21 20:47:30|331.4|328.6|331.31|328.51|331.4|328.6|331.31|328.51|0
1647895660000|2022-03-21 20:47:40|331.21|328.41|331.21|328.41|331.21|328.41|331.21|328.41|0
1647895670000|2022-03-21 20:47:50|331.31|328.51|331.21|328.41|331.31|328.51|331.21|328.41|0
1647895690000|2022-03-21 20:48:10|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1647895710000|2022-03-21 20:48:30|331.6|328.8|331.4|328.6|331.6|328.8|331.4|328.6|0
1647895720000|2022-03-21 20:48:40|331.51|328.71|331.6|328.8|331.6|328.8|331.51|328.71|0
1647895730000|2022-03-21 20:48:50|331.8|329|331.8|329|331.8|329|331.8|329|0
1647895750000|2022-03-21 20:49:10|331.99|329.19|331.99|329.19|331.99|329.19|331.99|329.19|0
1647895760000|2022-03-21 20:49:20|332.19|329.39|332.19|329.39|332.19|329.39|332.09|329.29|0
1647895790000|2022-03-21 20:49:50|331.99|329.19|331.8|329|331.99|329.19|331.8|329|0
1647895800000|2022-03-21 20:50:00|331.99|329.19|331.8|329|331.99|329.19|331.8|329|0
1647895810000|2022-03-21 20:50:10|331.7|328.9|331.6|328.8|331.8|329|331.6|328.8|0
1647895850000|2022-03-21 20:50:50|331.4|328.6|331.4|328.6|331.4|328.6|331.4|328.6|0
1647895890000|2022-03-21 20:51:30|331.31|328.51|331.4|328.6|331.4|328.6|331.31|328.51|0
1647895900000|2022-03-21 20:51:40|331.21|328.41|331.31|328.51|331.31|328.51|331.21|328.41|0
1647895910000|2022-03-21 20:51:50|331.4|328.6|331.5|328.7|331.5|328.7|331.31|328.51|0
1647895920000|2022-03-21 20:52:00|331.6|328.8|331.5|328.7|331.6|328.8|331.5|328.7|0
1647895930000|2022-03-21 20:52:10|331.6|328.8|331.9|329.1|331.9|329.1|331.6|328.8|0
1647895940000|2022-03-21 20:52:20|331.79|328.99|331.7|328.9|331.79|328.99|331.6|328.8|0
1647895950000|2022-03-21 20:52:30|331.6|328.8|331.6|328.8|331.7|328.9|331.6|328.8|0
1647895960000|2022-03-21 20:52:40|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1647895970000|2022-03-21 20:52:50|331.6|328.8|331.79|328.99|331.79|328.99|331.6|328.8|0
1647896010000|2022-03-21 20:53:30|331.7|328.9|331.6|328.8|331.79|328.99|331.6|328.8|0
1647896020000|2022-03-21 20:53:40|331.7|328.9|331.79|328.99|331.79|328.99|331.7|328.9|0
1647896030000|2022-03-21 20:53:50|331.9|329.1|331.79|328.99|331.9|329.1|331.79|328.99|0
1647896050000|2022-03-21 20:54:10|331.9|329.1|331.79|328.99|331.9|329.1|331.79|328.99|0
1647896060000|2022-03-21 20:54:20|331.7|328.9|331.7|328.9|331.7|328.9|331.7|328.9|0
1647896070000|2022-03-21 20:54:30|331.6|328.8|331.99|329.19|331.99|329.19|331.6|328.8|0
1647896080000|2022-03-21 20:54:40|331.9|329.1|331.99|329.19|331.99|329.19|331.9|329.1|0
1647896090000|2022-03-21 20:54:50|332.09|329.29|332.19|329.39|332.19|329.39|332.09|329.29|0
1647896100000|2022-03-21 20:55:00|332.09|329.29|332.19|329.39|332.19|329.39|332.09|329.29|0
1647896110000|2022-03-21 20:55:10|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1647896120000|2022-03-21 20:55:20|332.78|329.98|332.78|329.98|332.78|329.98|332.78|329.98|0
1647896140000|2022-03-21 20:55:40|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1647896150000|2022-03-21 20:55:50|332.48|329.68|332.58|329.78|332.58|329.78|332.48|329.68|0
1647896160000|2022-03-21 20:56:00|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1647896180000|2022-03-21 20:56:20|332.78|329.98|332.97|330.17|332.97|330.17|332.78|329.98|0
1647896190000|2022-03-21 20:56:30|332.78|329.98|332.77|329.97|332.78|329.98|332.77|329.97|0
1647896200000|2022-03-21 20:56:40|332.88|330.08|332.88|330.08|332.88|330.08|332.88|330.08|0
1647896210000|2022-03-21 20:56:50|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1647896220000|2022-03-21 20:57:00|332.88|330.08|332.88|330.08|332.88|330.08|332.77|329.97|0
1647896230000|2022-03-21 20:57:10|332.97|330.17|332.88|330.08|332.97|330.17|332.88|330.08|0
1647896240000|2022-03-21 20:57:20|332.77|329.97|332.88|330.08|332.88|330.08|332.77|329.97|0
1647896250000|2022-03-21 20:57:30|332.77|329.97|332.88|330.08|332.88|330.08|332.77|329.97|0
1647896260000|2022-03-21 20:57:40|332.97|330.17|332.97|330.17|332.97|330.17|332.97|330.17|0
1647896280000|2022-03-21 20:58:00|332.88|330.08|332.97|330.17|332.97|330.17|332.88|330.08|0
1647896290000|2022-03-21 20:58:10|332.88|330.08|332.77|329.97|332.88|330.08|332.77|329.97|0
1647896320000|2022-03-21 20:58:40|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1647896340000|2022-03-21 20:59:00|332.38|329.58|332.38|329.58|332.38|329.58|332.38|329.58|0
1647896350000|2022-03-21 20:59:10|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1647896360000|2022-03-21 20:59:20|332.77|329.97|332.77|329.97|332.77|329.97|332.77|329.97|0
1647896370000|2022-03-21 20:59:30|332.58|329.78|332.58|329.78|332.58|329.78|332.38|329.58|0
1647896380000|2022-03-21 20:59:40|332.48|329.68|332.38|329.58|332.48|329.68|332.38|329.58|0
1647896390000|2022-03-21 20:59:50|332.29|329.49|332.48|329.68|332.48|329.68|332.09|329.29|0
1647896400000|2022-03-21 21:00:00|332.53|329.73|332.53|329.73|332.53|329.73|332.53|329.73|0
1647896410000|2022-03-21 21:00:10|332.81|330.01|332.81|330.01|332.81|330.01|332.81|330.01|0
1647896490000|2022-03-21 21:01:30|332.61|329.81|332.61|329.81|332.61|329.81|332.61|329.81|0
1647896520000|2022-03-21 21:02:00|332.81|330.01|332.61|329.81|332.81|330.01|332.61|329.81|0
1647896530000|2022-03-21 21:02:10|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1647896560000|2022-03-21 21:02:40|332.61|329.81|332.61|329.81|332.61|329.81|332.61|329.81|0
1647896590000|2022-03-21 21:03:10|332.58|329.78|332.58|329.78|332.58|329.78|332.58|329.78|0
1647896610000|2022-03-21 21:03:30|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1647896620000|2022-03-21 21:03:40|332.32|329.52|332.5|329.7|332.5|329.7|332.32|329.52|0
1647896630000|2022-03-21 21:03:50|332.21|329.41|332.21|329.41|332.21|329.41|332.21|329.41|0
1647896640000|2022-03-21 21:04:00|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1647896680000|2022-03-21 21:04:40|332.72|329.92|332.76|329.96|332.76|329.96|332.72|329.92|0
1647896740000|2022-03-21 21:05:40|332.87|330.07|332.87|330.07|332.87|330.07|332.87|330.07|0
1647896760000|2022-03-21 21:06:00|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1647896770000|2022-03-21 21:06:10|332.95|330.15|333.1|330.3|333.1|330.3|332.95|330.15|0
1647896790000|2022-03-21 21:06:30|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1647896820000|2022-03-21 21:07:00|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1647896830000|2022-03-21 21:07:10|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1647896860000|2022-03-21 21:07:40|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1647896870000|2022-03-21 21:07:50|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1647896900000|2022-03-21 21:08:20|333.53|330.73|332.9|330.1|333.53|330.73|332.9|330.1|0
1647896940000|2022-03-21 21:09:00|332.95|330.15|332.9|330.1|332.95|330.15|332.9|330.1|0
1647897090000|2022-03-21 21:11:30|332.89|330.09|332.89|330.09|332.89|330.09|332.89|330.09|0
1647897160000|2022-03-21 21:12:40|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1647897170000|2022-03-21 21:12:50|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1647897280000|2022-03-21 21:14:40|332.72|329.92|332.72|329.92|332.72|329.92|332.72|329.92|0
1647897360000|2022-03-21 21:16:00|332.75|329.95|332.75|329.95|332.75|329.95|332.75|329.95|0
1647897410000|2022-03-21 21:16:50|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1647897490000|2022-03-21 21:18:10|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1647897520000|2022-03-21 21:18:40|333.41|330.61|333.41|330.61|333.41|330.61|333.41|330.61|0
1647897550000|2022-03-21 21:19:10|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1647897560000|2022-03-21 21:19:20|333.18|330.38|333.18|330.38|333.18|330.38|333.18|330.38|0
1647897670000|2022-03-21 21:21:10|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1647897700000|2022-03-21 21:21:40|332.98|330.18|332.98|330.18|332.98|330.18|332.98|330.18|0
1647897720000|2022-03-21 21:22:00|332.95|330.15|332.95|330.15|332.95|330.15|332.95|330.15|0
1647897760000|2022-03-21 21:22:40|333.06|330.26|333.06|330.26|333.06|330.26|333.06|330.26|0
1647897810000|2022-03-21 21:23:30|333.14|330.34|333.35|330.55|333.35|330.55|333.14|330.34|0
1647897850000|2022-03-21 21:24:10|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1647897870000|2022-03-21 21:24:30|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1647897930000|2022-03-21 21:25:30|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1647898070000|2022-03-21 21:27:50|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1647898090000|2022-03-21 21:28:10|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1647898150000|2022-03-21 21:29:10|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1647898160000|2022-03-21 21:29:20|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1647898170000|2022-03-21 21:29:30|333.35|330.55|333.35|330.55|333.35|330.55|333.35|330.55|0
1647898200000|2022-03-21 21:30:00|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1647898370000|2022-03-21 21:32:50|333.26|330.46|333.26|330.46|333.26|330.46|333.26|330.46|0
1647898460000|2022-03-21 21:34:20|333.58|330.78|333.58|330.78|333.58|330.78|333.58|330.78|0
1647898470000|2022-03-21 21:34:30|333.67|330.87|333.73|330.93|333.73|330.93|333.67|330.87|0
1647898610000|2022-03-21 21:36:50|333.38|330.58|333.38|330.58|333.38|330.58|333.38|330.58|0
1647898640000|2022-03-21 21:37:20|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1647898660000|2022-03-21 21:37:40|334.1|331.3|334.12|331.32|334.12|331.32|334.1|331.3|0
1647898670000|2022-03-21 21:37:50|333.95|331.15|334.21|331.41|334.21|331.41|333.95|331.15|0
1647898680000|2022-03-21 21:38:00|334.18|331.38|334.18|331.38|334.18|331.38|334.18|331.38|0
1647898690000|2022-03-21 21:38:10|334.03|331.23|334.03|331.23|334.03|331.23|334.03|331.23|0
1647898700000|2022-03-21 21:38:20|334.07|331.27|334.01|331.21|334.07|331.27|334.01|331.21|0
1647898760000|2022-03-21 21:39:20|333.95|331.15|333.92|331.12|333.95|331.15|333.92|331.12|0
1647898770000|2022-03-21 21:39:30|333.86|331.06|333.84|331.04|333.92|331.12|333.84|331.04|0
1647898830000|2022-03-21 21:40:30|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1647898870000|2022-03-21 21:41:10|333.8|331|333.8|331|333.8|331|333.8|331|0
1647898880000|2022-03-21 21:41:20|333.86|331.06|333.66|330.86|333.86|331.06|333.66|330.86|0
1647898980000|2022-03-21 21:43:00|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1647898990000|2022-03-21 21:43:10|333.5|330.7|333.95|331.15|333.95|331.15|333.5|330.7|0
1647899050000|2022-03-21 21:44:10|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1647899150000|2022-03-21 21:45:50|333.98|331.18|333.98|331.18|333.98|331.18|333.98|331.18|0
1647899160000|2022-03-21 21:46:00|333.94|331.14|333.94|331.14|333.94|331.14|333.94|331.14|0
1647899220000|2022-03-21 21:47:00|334.09|331.29|333.72|330.92|334.09|331.29|333.72|330.92|0
1647899310000|2022-03-21 21:48:30|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1647899340000|2022-03-21 21:49:00|333.57|330.77|333.57|330.77|333.57|330.77|333.57|330.77|0
1647899360000|2022-03-21 21:49:20|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1647899390000|2022-03-21 21:49:50|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1647899470000|2022-03-21 21:51:10|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1647899500000|2022-03-21 21:51:40|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1647899510000|2022-03-21 21:51:50|333.75|330.95|333.75|330.95|333.75|330.95|333.75|330.95|0
1647899520000|2022-03-21 21:52:00|333.74|330.94|333.74|330.94|333.74|330.94|333.74|330.94|0
1647899530000|2022-03-21 21:52:10|333.83|331.03|333.74|330.94|333.83|331.03|333.74|330.94|0
1647899540000|2022-03-21 21:52:20|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1647899570000|2022-03-21 21:52:50|333.8|331|333.72|330.92|333.8|331|333.72|330.92|0
1647899640000|2022-03-21 21:54:00|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1647899700000|2022-03-21 21:55:00|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1647899850000|2022-03-21 21:57:30|333.77|330.97|333.8|331|333.8|331|333.77|330.97|0
1647899890000|2022-03-21 21:58:10|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1647899900000|2022-03-21 21:58:20|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1647899930000|2022-03-21 21:58:50|333.69|330.89|333.69|330.89|333.69|330.89|333.69|330.89|0
1647899980000|2022-03-21 21:59:40|333.8|331|333.77|330.97|333.8|331|333.77|330.97|0
1647899990000|2022-03-21 21:59:50|333.72|330.92|333.55|330.75|333.72|330.92|333.55|330.75|0
1647900000000|2022-03-21 22:00:00|334.03|331.23|334.03|331.23|334.23|331.43|334.03|331.23|0
1647900010000|2022-03-21 22:00:10|334.32|331.52|334.72|331.92|334.72|331.92|334.32|331.52|0
1647900020000|2022-03-21 22:00:20|334.43|331.63|334.72|331.92|334.72|331.92|334.43|331.63|0
1647900030000|2022-03-21 22:00:30|334.82|332.02|334.92|332.12|334.92|332.12|334.82|332.02|0
1647900040000|2022-03-21 22:00:40|334.82|332.02|334.82|332.02|334.82|332.02|334.72|331.92|0
1647900050000|2022-03-21 22:00:50|335.02|332.22|334.62|331.82|335.02|332.22|334.62|331.82|0
1647900060000|2022-03-21 22:01:00|334.43|331.63|334.43|331.63|334.52|331.72|334.43|331.63|0
1647900070000|2022-03-21 22:01:10|334.23|331.43|334.43|331.63|334.43|331.63|334.13|331.33|0
1647900100000|2022-03-21 22:01:40|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1647900110000|2022-03-21 22:01:50|334.32|331.52|334.13|331.33|334.32|331.52|334.13|331.33|0
1647900120000|2022-03-21 22:02:00|334.23|331.43|334.43|331.63|334.43|331.63|334.13|331.33|0
1647900130000|2022-03-21 22:02:10|334.52|331.72|334.52|331.72|334.52|331.72|334.43|331.63|0
1647900150000|2022-03-21 22:02:30|334.92|332.12|334.92|332.12|334.92|332.12|334.92|332.12|0
1647900160000|2022-03-21 22:02:40|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1647900180000|2022-03-21 22:03:00|335.31|332.51|335.41|332.61|335.41|332.61|335.31|332.51|0
1647900190000|2022-03-21 22:03:10|335.51|332.71|335.31|332.51|335.51|332.71|335.31|332.51|0
1647900200000|2022-03-21 22:03:20|335.41|332.61|335.11|332.31|335.41|332.61|335.11|332.31|0
1647900210000|2022-03-21 22:03:30|335.21|332.41|334.91|332.11|335.21|332.41|334.91|332.11|0
1647900220000|2022-03-21 22:03:40|335.02|332.22|335.02|332.22|335.11|332.31|335.02|332.22|0
1647900230000|2022-03-21 22:03:50|335.11|332.31|335.41|332.61|335.51|332.71|335.11|332.31|0
1647900240000|2022-03-21 22:04:00|335.51|332.71|335.51|332.71|335.51|332.71|335.41|332.61|0
1647900250000|2022-03-21 22:04:10|335.41|332.61|335.7|332.9|335.7|332.9|335.41|332.61|0
1647900260000|2022-03-21 22:04:20|335.61|332.81|335.7|332.9|335.7|332.9|335.61|332.81|0
1647900270000|2022-03-21 22:04:30|336.1|333.3|335.81|333.01|336.1|333.3|335.81|333.01|0
1647900280000|2022-03-21 22:04:40|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1647900290000|2022-03-21 22:04:50|335.81|333.01|335.81|333.01|335.81|333.01|335.7|332.9|0
1647900300000|2022-03-21 22:05:00|335.9|333.1|335.81|333.01|335.9|333.1|335.81|333.01|0
1647900310000|2022-03-21 22:05:10|335.9|333.1|335.7|332.9|335.9|333.1|335.7|332.9|0
1647900320000|2022-03-21 22:05:20|335.51|332.71|335.51|332.71|335.61|332.81|335.51|332.71|0
1647900330000|2022-03-21 22:05:30|335.41|332.61|335.51|332.71|335.51|332.71|335.41|332.61|0
1647900340000|2022-03-21 22:05:40|335.31|332.51|335.31|332.51|335.41|332.61|335.31|332.51|0
1647900350000|2022-03-21 22:05:50|335.41|332.61|335.31|332.51|335.41|332.61|335.31|332.51|0
1647900360000|2022-03-21 22:06:00|335.7|332.9|335.9|333.1|335.9|333.1|335.7|332.9|0
1647900370000|2022-03-21 22:06:10|335.7|332.9|335.51|332.71|335.7|332.9|335.51|332.71|0
1647900380000|2022-03-21 22:06:20|335.11|332.31|335.31|332.51|335.31|332.51|335.02|332.22|0
1647900390000|2022-03-21 22:06:30|335.41|332.61|335.11|332.31|335.41|332.61|335.11|332.31|0
1647900400000|2022-03-21 22:06:40|335.21|332.41|335.31|332.51|335.31|332.51|335.11|332.31|0
1647900410000|2022-03-21 22:06:50|335.21|332.41|335.21|332.41|335.21|332.41|335.21|332.41|0
1647900420000|2022-03-21 22:07:00|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1647900430000|2022-03-21 22:07:10|335.21|332.41|335.31|332.51|335.31|332.51|335.21|332.41|0
1647900440000|2022-03-21 22:07:20|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1647900450000|2022-03-21 22:07:30|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1647900470000|2022-03-21 22:07:50|335.7|332.9|335.7|332.9|335.7|332.9|335.61|332.81|0
1647900480000|2022-03-21 22:08:00|335.51|332.71|335.61|332.81|335.61|332.81|335.51|332.71|0
1647900490000|2022-03-21 22:08:10|335.51|332.71|335.51|332.71|335.51|332.71|335.51|332.71|0
1647900500000|2022-03-21 22:08:20|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1647900510000|2022-03-21 22:08:30|335.21|332.41|335.31|332.51|335.31|332.51|335.21|332.41|0
1647900520000|2022-03-21 22:08:40|335.61|332.81|335.41|332.61|335.61|332.81|335.41|332.61|0
1647900530000|2022-03-21 22:08:50|335.5|332.7|335.5|332.7|335.5|332.7|335.41|332.61|0
1647900540000|2022-03-21 22:09:00|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1647900560000|2022-03-21 22:09:20|335.7|332.9|336|333.2|336|333.2|335.7|332.9|0
1647900570000|2022-03-21 22:09:30|336.1|333.3|336.29|333.49|336.29|333.49|336.1|333.3|0
1647900580000|2022-03-21 22:09:40|336.49|333.69|336.49|333.69|336.59|333.79|336.49|333.69|0
1647900590000|2022-03-21 22:09:50|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1647900600000|2022-03-21 22:10:00|336.1|333.3|335.8|333|336.1|333.3|335.8|333|0
1647900610000|2022-03-21 22:10:10|336|333.2|336.1|333.3|336.1|333.3|336|333.2|0
1647900620000|2022-03-21 22:10:20|336|333.2|335.8|333|336|333.2|335.8|333|0
1647900630000|2022-03-21 22:10:30|335.7|332.9|335.7|332.9|335.8|333|335.7|332.9|0
1647900640000|2022-03-21 22:10:40|335.5|332.7|335.5|332.7|335.5|332.7|335.5|332.7|0
1647900650000|2022-03-21 22:10:50|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1647900660000|2022-03-21 22:11:00|335.61|332.81|335.5|332.7|335.61|332.81|335.5|332.7|0
1647900670000|2022-03-21 22:11:10|335.61|332.81|335.61|332.81|335.61|332.81|335.61|332.81|0
1647900680000|2022-03-21 22:11:20|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1647900700000|2022-03-21 22:11:40|335.8|333|335.9|333.1|335.9|333.1|335.8|333|0
1647900720000|2022-03-21 22:12:00|335.5|332.7|335.61|332.81|335.61|332.81|335.5|332.7|0
1647900730000|2022-03-21 22:12:10|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1647900740000|2022-03-21 22:12:20|335.11|332.31|335.5|332.7|335.5|332.7|335.11|332.31|0
1647900750000|2022-03-21 22:12:30|335.31|332.51|335.31|332.51|335.31|332.51|335.21|332.41|0
1647900760000|2022-03-21 22:12:40|335.41|332.61|335.41|332.61|335.41|332.61|335.41|332.61|0
1647900770000|2022-03-21 22:12:50|335.5|332.7|335.5|332.7|335.5|332.7|335.41|332.61|0
1647900800000|2022-03-21 22:13:20|335.41|332.61|335.41|332.61|335.41|332.61|335.31|332.51|0
1647900810000|2022-03-21 22:13:30|335.21|332.41|335.41|332.61|335.41|332.61|335.21|332.41|0
1647900820000|2022-03-21 22:13:40|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1647900830000|2022-03-21 22:13:50|335.41|332.61|335.31|332.51|335.5|332.7|335.31|332.51|0
1647900840000|2022-03-21 22:14:00|335.5|332.7|335.5|332.7|335.5|332.7|335.41|332.61|0
1647900850000|2022-03-21 22:14:10|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1647900870000|2022-03-21 22:14:30|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1647900880000|2022-03-21 22:14:40|335.7|332.9|335.8|333|335.8|333|335.7|332.9|0
1647900900000|2022-03-21 22:15:00|335.9|333.1|335.8|333|335.9|333.1|335.7|332.9|0
1647900910000|2022-03-21 22:15:10|336|333.2|336|333.2|336.09|333.29|336|333.2|0
1647900920000|2022-03-21 22:15:20|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1647900940000|2022-03-21 22:15:40|335.8|333|335.9|333.1|335.9|333.1|335.8|333|0
1647900950000|2022-03-21 22:15:50|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1647900960000|2022-03-21 22:16:00|335.8|333|335.8|333|335.8|333|335.8|333|0
1647900980000|2022-03-21 22:16:20|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1647901000000|2022-03-21 22:16:40|335.8|333|335.9|333.1|335.9|333.1|335.8|333|0
1647901020000|2022-03-21 22:17:00|336.2|333.4|336.09|333.29|336.2|333.4|336.09|333.29|0
1647901070000|2022-03-21 22:17:50|336|333.2|336|333.2|336|333.2|336|333.2|0
1647901080000|2022-03-21 22:18:00|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1647901090000|2022-03-21 22:18:10|336|333.2|336|333.2|336|333.2|336|333.2|0
1647901100000|2022-03-21 22:18:20|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1647901110000|2022-03-21 22:18:30|335.8|333|335.7|332.9|335.8|333|335.7|332.9|0
1647901140000|2022-03-21 22:19:00|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1647901180000|2022-03-21 22:19:40|336|333.2|336|333.2|336|333.2|336|333.2|0
1647901190000|2022-03-21 22:19:50|336.09|333.29|336.09|333.29|336.09|333.29|336.09|333.29|0
1647901250000|2022-03-21 22:20:50|336.2|333.4|336.2|333.4|336.2|333.4|336.2|333.4|0
1647901260000|2022-03-21 22:21:00|336.29|333.49|336.2|333.4|336.29|333.49|336.2|333.4|0
1647901270000|2022-03-21 22:21:10|336.09|333.29|336.09|333.29|336.09|333.29|336.09|333.29|0
1647901320000|2022-03-21 22:22:00|336.29|333.49|336.29|333.49|336.29|333.49|336.29|333.49|0
1647901350000|2022-03-21 22:22:30|336.49|333.69|336.68|333.88|336.68|333.88|336.49|333.69|0
1647901410000|2022-03-21 22:23:30|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1647901420000|2022-03-21 22:23:40|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1647901470000|2022-03-21 22:24:30|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1647901500000|2022-03-21 22:25:00|337.18|334.38|337.08|334.28|337.18|334.38|337.08|334.28|0
1647901520000|2022-03-21 22:25:20|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1647901530000|2022-03-21 22:25:30|336.79|333.99|336.79|333.99|336.79|333.99|336.79|333.99|0
1647901540000|2022-03-21 22:25:40|336.88|334.08|336.88|334.08|336.88|334.08|336.79|333.99|0
1647901550000|2022-03-21 22:25:50|336.98|334.18|337.08|334.28|337.08|334.28|336.88|334.08|0
1647901560000|2022-03-21 22:26:00|337.18|334.38|337.28|334.48|337.28|334.48|337.18|334.38|0
1647901570000|2022-03-21 22:26:10|337.08|334.28|337.08|334.28|337.08|334.28|336.98|334.18|0
1647901620000|2022-03-21 22:27:00|336.98|334.18|337.08|334.28|337.08|334.28|336.98|334.18|0
1647901680000|2022-03-21 22:28:00|336.98|334.18|337.08|334.28|337.08|334.28|336.98|334.18|0
1647901720000|2022-03-21 22:28:40|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1647901730000|2022-03-21 22:28:50|337.08|334.28|336.88|334.08|337.08|334.28|336.88|334.08|0
1647901760000|2022-03-21 22:29:20|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1647901770000|2022-03-21 22:29:30|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1647901800000|2022-03-21 22:30:00|337.08|334.28|336.98|334.18|337.08|334.28|336.88|334.08|0
1647901810000|2022-03-21 22:30:10|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1647901840000|2022-03-21 22:30:40|337.08|334.28|337.08|334.28|337.08|334.28|337.08|334.28|0
1647901870000|2022-03-21 22:31:10|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1647901880000|2022-03-21 22:31:20|337.18|334.38|337.08|334.28|337.18|334.38|337.08|334.28|0
1647901890000|2022-03-21 22:31:30|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1647901920000|2022-03-21 22:32:00|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1647901940000|2022-03-21 22:32:20|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1647901960000|2022-03-21 22:32:40|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1647901990000|2022-03-21 22:33:10|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1647902000000|2022-03-21 22:33:20|337.47|334.67|337.57|334.77|337.57|334.77|337.47|334.67|0
1647902010000|2022-03-21 22:33:30|337.87|335.07|338.07|335.27|338.07|335.27|337.87|335.07|0
1647902020000|2022-03-21 22:33:40|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1647902030000|2022-03-21 22:33:50|338.07|335.27|337.87|335.07|338.07|335.27|337.87|335.07|0
1647902060000|2022-03-21 22:34:20|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1647902070000|2022-03-21 22:34:30|337.87|335.07|337.77|334.97|337.87|335.07|337.67|334.87|0
1647902080000|2022-03-21 22:34:40|337.67|334.87|337.87|335.07|337.87|335.07|337.67|334.87|0
1647902100000|2022-03-21 22:35:00|337.77|334.97|337.67|334.87|337.87|335.07|337.67|334.87|0
1647902110000|2022-03-21 22:35:10|337.57|334.77|337.67|334.87|337.67|334.87|337.57|334.77|0
1647902130000|2022-03-21 22:35:30|337.77|334.97|337.87|335.07|337.87|335.07|337.77|334.97|0
1647902150000|2022-03-21 22:35:50|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1647902160000|2022-03-21 22:36:00|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1647902170000|2022-03-21 22:36:10|337.67|334.87|337.27|334.47|337.67|334.87|337.27|334.47|0
1647902200000|2022-03-21 22:36:40|337.47|334.67|337.67|334.87|337.67|334.87|337.47|334.67|0
1647902220000|2022-03-21 22:37:00|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1647902230000|2022-03-21 22:37:10|337.38|334.58|337.38|334.58|337.38|334.58|337.38|334.58|0
1647902240000|2022-03-21 22:37:20|337.27|334.47|337.47|334.67|337.47|334.67|337.27|334.47|0
1647902260000|2022-03-21 22:37:40|337.87|335.07|337.77|334.97|337.87|335.07|337.77|334.97|0
1647902270000|2022-03-21 22:37:50|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1647902290000|2022-03-21 22:38:10|337.67|334.87|337.67|334.87|337.67|334.87|337.67|334.87|0
1647902300000|2022-03-21 22:38:20|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1647902310000|2022-03-21 22:38:30|337.27|334.47|337.07|334.27|337.27|334.47|337.07|334.27|0
1647902370000|2022-03-21 22:39:30|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1647902380000|2022-03-21 22:39:40|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1647902390000|2022-03-21 22:39:50|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1647902430000|2022-03-21 22:40:30|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1647902470000|2022-03-21 22:41:10|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1647902530000|2022-03-21 22:42:10|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1647902560000|2022-03-21 22:42:40|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1647902730000|2022-03-21 22:45:30|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1647902740000|2022-03-21 22:45:40|337.27|334.47|337.17|334.37|337.27|334.47|337.17|334.37|0
1647902750000|2022-03-21 22:45:50|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1647902760000|2022-03-21 22:46:00|337.47|334.67|337.27|334.47|337.47|334.67|337.27|334.47|0
1647902770000|2022-03-21 22:46:10|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1647902780000|2022-03-21 22:46:20|337.57|334.77|337.66|334.86|337.66|334.86|337.57|334.77|0
1647902790000|2022-03-21 22:46:30|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1647902810000|2022-03-21 22:46:50|337.66|334.86|338.06|335.26|338.06|335.26|337.66|334.86|0
1647902820000|2022-03-21 22:47:00|337.86|335.06|337.66|334.86|337.86|335.06|337.66|334.86|0
1647902830000|2022-03-21 22:47:10|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1647902840000|2022-03-21 22:47:20|337.66|334.86|337.66|334.86|337.77|334.97|337.66|334.86|0
1647902850000|2022-03-21 22:47:30|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1647902860000|2022-03-21 22:47:40|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1647902880000|2022-03-21 22:48:00|337.77|334.97|337.77|334.97|337.77|334.97|337.77|334.97|0
1647902890000|2022-03-21 22:48:10|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1647903000000|2022-03-21 22:50:00|337.57|334.77|337.47|334.67|337.57|334.77|337.47|334.67|0
1647903010000|2022-03-21 22:50:10|337.57|334.77|337.47|334.67|337.57|334.77|337.47|334.67|0
1647903020000|2022-03-21 22:50:20|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1647903050000|2022-03-21 22:50:50|337.47|334.67|337.47|334.67|337.47|334.67|337.47|334.67|0
1647903060000|2022-03-21 22:51:00|337.27|334.47|337.27|334.47|337.27|334.47|337.27|334.47|0
1647903070000|2022-03-21 22:51:10|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1647903080000|2022-03-21 22:51:20|336.87|334.07|337.07|334.27|337.07|334.27|336.87|334.07|0
1647903090000|2022-03-21 22:51:30|336.97|334.17|336.87|334.07|336.97|334.17|336.87|334.07|0
1647903110000|2022-03-21 22:51:50|337.07|334.27|337.07|334.27|337.07|334.27|337.07|334.27|0
1647903120000|2022-03-21 22:52:00|336.97|334.17|336.67|333.87|336.97|334.17|336.67|333.87|0
1647903240000|2022-03-21 22:54:00|336.78|333.98|336.78|333.98|336.78|333.98|336.78|333.98|0
1647903250000|2022-03-21 22:54:10|336.67|333.87|336.67|333.87|336.67|333.87|336.67|333.87|0
1647903370000|2022-03-21 22:56:10|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1647903390000|2022-03-21 22:56:30|336.97|334.17|337.07|334.27|337.07|334.27|336.97|334.17|0
1647903410000|2022-03-21 22:56:50|336.87|334.07|336.87|334.07|336.87|334.07|336.87|334.07|0
1647903450000|2022-03-21 22:57:30|336.97|334.17|336.97|334.17|336.97|334.17|336.97|334.17|0
1647903460000|2022-03-21 22:57:40|336.87|334.07|337.07|334.27|337.07|334.27|336.87|334.07|0
1647903470000|2022-03-21 22:57:50|337.26|334.46|337.26|334.46|337.26|334.46|337.26|334.46|0
1647903510000|2022-03-21 22:58:30|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1647903540000|2022-03-21 22:59:00|337.26|334.46|337.46|334.66|337.46|334.66|337.26|334.46|0
1647903550000|2022-03-21 22:59:10|337.37|334.57|337.46|334.66|337.46|334.66|337.37|334.57|0
1647903570000|2022-03-21 22:59:30|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1647903580000|2022-03-21 22:59:40|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1647903600000|2022-03-21 23:00:00|338.06|335.26|337.96|335.16|338.06|335.26|337.86|335.06|0
1647903610000|2022-03-21 23:00:10|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1647903630000|2022-03-21 23:00:30|337.86|335.06|337.66|334.86|337.86|335.06|337.66|334.86|0
1647903650000|2022-03-21 23:00:50|337.46|334.66|337.76|334.96|337.76|334.96|337.46|334.66|0
1647903660000|2022-03-21 23:01:00|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1647903670000|2022-03-21 23:01:10|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1647903680000|2022-03-21 23:01:20|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1647903690000|2022-03-21 23:01:30|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1647903720000|2022-03-21 23:02:00|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1647903730000|2022-03-21 23:02:10|337.66|334.86|337.76|334.96|337.76|334.96|337.66|334.86|0
1647903740000|2022-03-21 23:02:20|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1647903780000|2022-03-21 23:03:00|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1647903790000|2022-03-21 23:03:10|337.96|335.16|337.86|335.06|337.96|335.16|337.86|335.06|0
1647903840000|2022-03-21 23:04:00|337.66|334.86|337.86|335.06|337.86|335.06|337.66|334.86|0
1647903850000|2022-03-21 23:04:10|337.76|334.96|337.86|335.06|337.86|335.06|337.76|334.96|0
1647903880000|2022-03-21 23:04:40|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1647903940000|2022-03-21 23:05:40|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1647903980000|2022-03-21 23:06:20|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1647904000000|2022-03-21 23:06:40|337.85|335.05|337.76|334.96|337.85|335.05|337.76|334.96|0
1647904020000|2022-03-21 23:07:00|337.66|334.86|337.66|334.86|337.66|334.86|337.66|334.86|0
1647904030000|2022-03-21 23:07:10|337.46|334.66|337.46|334.66|337.46|334.66|337.46|334.66|0
1647904060000|2022-03-21 23:07:40|337.85|335.05|337.85|335.05|337.85|335.05|337.85|335.05|0
1647904090000|2022-03-21 23:08:10|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1647904100000|2022-03-21 23:08:20|337.85|335.05|337.85|335.05|337.85|335.05|337.85|335.05|0
1647904120000|2022-03-21 23:08:40|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1647904130000|2022-03-21 23:08:50|337.85|335.05|337.85|335.05|337.85|335.05|337.85|335.05|0
1647904140000|2022-03-21 23:09:00|338.05|335.25|338.05|335.25|338.05|335.25|337.96|335.16|0
1647904150000|2022-03-21 23:09:10|337.85|335.05|338.05|335.25|338.05|335.25|337.85|335.05|0
1647904190000|2022-03-21 23:09:50|338.45|335.65|338.25|335.45|338.45|335.65|338.05|335.25|0
1647904200000|2022-03-21 23:10:00|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1647904210000|2022-03-21 23:10:10|338.15|335.35|338.15|335.35|338.15|335.35|338.15|335.35|0
1647904220000|2022-03-21 23:10:20|338.25|335.45|338.45|335.65|338.45|335.65|338.15|335.35|0
1647904230000|2022-03-21 23:10:30|339.04|336.24|339.04|336.24|339.04|336.24|339.04|336.24|0
1647904240000|2022-03-21 23:10:40|339.15|336.35|339.44|336.64|339.44|336.64|339.15|336.35|0
1647904250000|2022-03-21 23:10:50|339.34|336.54|339.34|336.54|339.34|336.54|339.34|336.54|0
1647904260000|2022-03-21 23:11:00|339.24|336.44|339.04|336.24|339.24|336.44|339.04|336.24|0
1647904270000|2022-03-21 23:11:10|338.84|336.04|338.65|335.85|338.84|336.04|338.65|335.85|0
1647904280000|2022-03-21 23:11:20|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1647904310000|2022-03-21 23:11:50|338.95|336.15|338.84|336.04|338.95|336.15|338.84|336.04|0
1647904320000|2022-03-21 23:12:00|338.95|336.15|338.84|336.04|338.95|336.15|338.84|336.04|0
1647904340000|2022-03-21 23:12:20|338.95|336.15|339.24|336.44|339.24|336.44|338.84|336.04|0
1647904350000|2022-03-21 23:12:30|339.04|336.24|339.24|336.44|339.24|336.44|339.04|336.24|0
1647904360000|2022-03-21 23:12:40|339.44|336.64|339.54|336.74|339.54|336.74|339.44|336.64|0
1647904370000|2022-03-21 23:12:50|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1647904400000|2022-03-21 23:13:20|339.34|336.54|339.34|336.54|339.34|336.54|339.34|336.54|0
1647904410000|2022-03-21 23:13:30|339.44|336.64|339.44|336.64|339.44|336.64|339.24|336.44|0
1647904420000|2022-03-21 23:13:40|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1647904430000|2022-03-21 23:13:50|339.84|337.04|339.94|337.14|339.94|337.14|339.84|337.04|0
1647904440000|2022-03-21 23:14:00|340.03|337.23|339.44|336.64|340.03|337.23|339.44|336.64|0
1647904450000|2022-03-21 23:14:10|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1647904460000|2022-03-21 23:14:20|339.64|336.84|339.64|336.84|339.64|336.84|339.54|336.74|0
1647904470000|2022-03-21 23:14:30|339.74|336.94|339.64|336.84|339.74|336.94|339.64|336.84|0
1647904480000|2022-03-21 23:14:40|339.74|336.94|339.74|336.94|339.74|336.94|339.74|336.94|0
1647904490000|2022-03-21 23:14:50|339.83|337.03|339.64|336.84|339.83|337.03|339.64|336.84|0
1647904500000|2022-03-21 23:15:00|339.74|336.94|340.03|337.23|340.03|337.23|339.74|336.94|0
1647904510000|2022-03-21 23:15:10|339.83|337.03|339.44|336.64|339.83|337.03|339.44|336.64|0
1647904520000|2022-03-21 23:15:20|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1647904550000|2022-03-21 23:15:50|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1647904560000|2022-03-21 23:16:00|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1647904570000|2022-03-21 23:16:10|339.54|336.74|339.64|336.84|339.64|336.84|339.54|336.74|0
1647904580000|2022-03-21 23:16:20|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1647904600000|2022-03-21 23:16:40|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1647904610000|2022-03-21 23:16:50|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1647904620000|2022-03-21 23:17:00|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1647904630000|2022-03-21 23:17:10|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1647904640000|2022-03-21 23:17:20|339.34|336.54|339.34|336.54|339.34|336.54|339.34|336.54|0
1647904650000|2022-03-21 23:17:30|339.44|336.64|339.83|337.03|339.83|337.03|339.44|336.64|0
1647904660000|2022-03-21 23:17:40|339.74|336.94|339.83|337.03|339.83|337.03|339.74|336.94|0
1647904670000|2022-03-21 23:17:50|339.64|336.84|339.64|336.84|339.64|336.84|339.64|336.84|0
1647904680000|2022-03-21 23:18:00|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1647904690000|2022-03-21 23:18:10|339.24|336.44|339.24|336.44|339.24|336.44|339.24|336.44|0
1647904710000|2022-03-21 23:18:30|339.44|336.64|339.44|336.64|339.44|336.64|339.44|336.64|0
1647904720000|2022-03-21 23:18:40|339.54|336.74|339.54|336.74|339.54|336.74|339.54|336.74|0
1647904730000|2022-03-21 23:18:50|339.63|336.83|339.44|336.64|339.63|336.83|339.44|336.64|0
1647904740000|2022-03-21 23:19:00|339.34|336.54|339.24|336.44|339.34|336.54|339.24|336.44|0
1647904750000|2022-03-21 23:19:10|339.04|336.24|339.44|336.64|339.44|336.64|339.04|336.24|0
1647904770000|2022-03-21 23:19:30|339.34|336.54|339.24|336.44|339.34|336.54|339.24|336.44|0
1647904780000|2022-03-21 23:19:40|339.14|336.34|339.24|336.44|339.24|336.44|339.14|336.34|0
1647904790000|2022-03-21 23:19:50|339.14|336.34|339.04|336.24|339.14|336.34|339.04|336.24|0
1647904800000|2022-03-21 23:20:00|338.94|336.14|339.04|336.24|339.04|336.24|338.94|336.14|0
1647904810000|2022-03-21 23:20:10|339.24|336.44|339.24|336.44|339.24|336.44|339.24|336.44|0
1647904830000|2022-03-21 23:20:30|339.04|336.24|339.04|336.24|339.04|336.24|339.04|336.24|0
1647904840000|2022-03-21 23:20:40|339.14|336.34|339.24|336.44|339.24|336.44|339.14|336.34|0
1647904850000|2022-03-21 23:20:50|339.14|336.34|339.24|336.44|339.24|336.44|339.14|336.34|0
1647904860000|2022-03-21 23:21:00|339.04|336.24|339.04|336.24|339.04|336.24|339.04|336.24|0
1647904870000|2022-03-21 23:21:10|339.14|336.34|339.04|336.24|339.14|336.34|339.04|336.24|0
1647904890000|2022-03-21 23:21:30|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1647904920000|2022-03-21 23:22:00|339.04|336.24|339.04|336.24|339.04|336.24|339.04|336.24|0
1647904930000|2022-03-21 23:22:10|339.24|336.44|339.63|336.83|339.63|336.83|339.24|336.44|0
1647904940000|2022-03-21 23:22:20|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1647904950000|2022-03-21 23:22:30|339.63|336.83|339.63|336.83|339.63|336.83|339.63|336.83|0
1647904960000|2022-03-21 23:22:40|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1647904970000|2022-03-21 23:22:50|339.24|336.44|339.43|336.63|339.43|336.63|339.24|336.44|0
1647904990000|2022-03-21 23:23:10|339.24|336.44|339.24|336.44|339.24|336.44|339.24|336.44|0
1647905010000|2022-03-21 23:23:30|339.43|336.63|339.24|336.44|339.43|336.63|339.24|336.44|0
1647905040000|2022-03-21 23:24:00|339.04|336.24|339.14|336.34|339.14|336.34|339.04|336.24|0
1647905050000|2022-03-21 23:24:10|339.04|336.24|339.04|336.24|339.04|336.24|339.04|336.24|0
1647905060000|2022-03-21 23:24:20|339.14|336.34|339.24|336.44|339.24|336.44|339.14|336.34|0
1647905070000|2022-03-21 23:24:30|339.14|336.34|339.04|336.24|339.14|336.34|339.04|336.24|0
1647905080000|2022-03-21 23:24:40|339.24|336.44|339.04|336.24|339.24|336.44|339.04|336.24|0
1647905090000|2022-03-21 23:24:50|338.84|336.04|338.94|336.14|338.94|336.14|338.84|336.04|0
1647905100000|2022-03-21 23:25:00|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1647905120000|2022-03-21 23:25:20|338.94|336.14|338.94|336.14|338.94|336.14|338.84|336.04|0
1647905130000|2022-03-21 23:25:30|339.04|336.24|339.24|336.44|339.24|336.44|339.04|336.24|0
1647905170000|2022-03-21 23:26:10|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1647905190000|2022-03-21 23:26:30|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1647905200000|2022-03-21 23:26:40|339.83|337.03|339.83|337.03|339.83|337.03|339.83|337.03|0
1647905210000|2022-03-21 23:26:50|339.63|336.83|339.63|336.83|339.63|336.83|339.63|336.83|0
1647905220000|2022-03-21 23:27:00|339.43|336.63|339.23|336.43|339.43|336.63|339.23|336.43|0
1647905240000|2022-03-21 23:27:20|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1647905260000|2022-03-21 23:27:40|339.63|336.83|339.63|336.83|339.63|336.83|339.63|336.83|0
1647905270000|2022-03-21 23:27:50|339.54|336.74|339.43|336.63|339.63|336.83|339.43|336.63|0
1647905290000|2022-03-21 23:28:10|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1647905300000|2022-03-21 23:28:20|339.04|336.24|339.04|336.24|339.04|336.24|338.94|336.14|0
1647905310000|2022-03-21 23:28:30|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1647905320000|2022-03-21 23:28:40|338.64|335.84|338.84|336.04|338.84|336.04|338.64|335.84|0
1647905330000|2022-03-21 23:28:50|338.74|335.94|338.64|335.84|338.84|336.04|338.64|335.84|0
1647905340000|2022-03-21 23:29:00|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1647905360000|2022-03-21 23:29:20|338.64|335.84|338.64|335.84|338.64|335.84|338.64|335.84|0
1647905370000|2022-03-21 23:29:30|338.44|335.64|338.24|335.44|338.44|335.64|338.04|335.24|0
1647905380000|2022-03-21 23:29:40|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1647905390000|2022-03-21 23:29:50|338.24|335.44|338.44|335.64|338.44|335.64|338.24|335.44|0
1647905400000|2022-03-21 23:30:00|338.35|335.55|338.24|335.44|338.35|335.55|338.24|335.44|0
1647905410000|2022-03-21 23:30:10|338.44|335.64|338.24|335.44|338.44|335.64|338.24|335.44|0
1647905430000|2022-03-21 23:30:30|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1647905450000|2022-03-21 23:30:50|338.24|335.44|338.34|335.54|338.34|335.54|338.24|335.44|0
1647905460000|2022-03-21 23:31:00|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1647905470000|2022-03-21 23:31:10|338.64|335.84|338.84|336.04|338.84|336.04|338.64|335.84|0
1647905490000|2022-03-21 23:31:30|338.94|336.14|338.94|336.14|338.94|336.14|338.84|336.04|0
1647905500000|2022-03-21 23:31:40|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1647905530000|2022-03-21 23:32:10|339.43|336.63|339.43|336.63|339.43|336.63|339.43|336.63|0
1647905540000|2022-03-21 23:32:20|339.23|336.43|339.23|336.43|339.34|336.54|339.23|336.43|0
1647905550000|2022-03-21 23:32:30|339.34|336.54|339.43|336.63|339.43|336.63|339.34|336.54|0
1647905560000|2022-03-21 23:32:40|339.23|336.43|339.34|336.54|339.43|336.63|339.23|336.43|0
1647905570000|2022-03-21 23:32:50|339.23|336.43|339.03|336.23|339.23|336.43|339.03|336.23|0
1647905580000|2022-03-21 23:33:00|338.84|336.04|338.74|335.94|338.84|336.04|338.74|335.94|0
1647905590000|2022-03-21 23:33:10|338.84|336.04|338.84|336.04|338.84|336.04|338.84|336.04|0
1647905640000|2022-03-21 23:34:00|338.74|335.94|338.84|336.04|338.84|336.04|338.74|335.94|0
1647905680000|2022-03-21 23:34:40|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1647905730000|2022-03-21 23:35:30|339.03|336.23|339.03|336.23|339.03|336.23|339.03|336.23|0
1647905740000|2022-03-21 23:35:40|339.23|336.43|339.23|336.43|339.23|336.43|339.23|336.43|0
1647905750000|2022-03-21 23:35:50|339.14|336.34|339.14|336.34|339.14|336.34|339.14|336.34|0
1647905760000|2022-03-21 23:36:00|339.23|336.43|339.03|336.23|339.23|336.43|339.03|336.23|0
1647905780000|2022-03-21 23:36:20|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1647905800000|2022-03-21 23:36:40|338.94|336.14|339.03|336.23|339.03|336.23|338.94|336.14|0
1647905810000|2022-03-21 23:36:50|339.14|336.34|339.03|336.23|339.14|336.34|339.03|336.23|0
1647905840000|2022-03-21 23:37:20|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1647905860000|2022-03-21 23:37:40|338.74|335.94|338.74|335.94|338.83|336.03|338.74|335.94|0
1647905870000|2022-03-21 23:37:50|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1647905890000|2022-03-21 23:38:10|338.74|335.94|338.83|336.03|338.83|336.03|338.74|335.94|0
1647905920000|2022-03-21 23:38:40|338.94|336.14|338.94|336.14|338.94|336.14|338.94|336.14|0
1647905930000|2022-03-21 23:38:50|339.03|336.23|339.03|336.23|339.03|336.23|339.03|336.23|0
1647905950000|2022-03-21 23:39:10|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1647905970000|2022-03-21 23:39:30|338.74|335.94|339.03|336.23|339.03|336.23|338.74|335.94|0
1647905980000|2022-03-21 23:39:40|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1647905990000|2022-03-21 23:39:50|338.74|335.94|338.63|335.83|338.74|335.94|338.63|335.83|0
1647906000000|2022-03-21 23:40:00|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1647906010000|2022-03-21 23:40:10|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1647906030000|2022-03-21 23:40:30|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1647906040000|2022-03-21 23:40:40|338.63|335.83|338.63|335.83|338.63|335.83|338.63|335.83|0
1647906050000|2022-03-21 23:40:50|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1647906110000|2022-03-21 23:41:50|338.94|336.14|338.83|336.03|338.94|336.14|338.83|336.03|0
1647906120000|2022-03-21 23:42:00|339.03|336.23|339.03|336.23|339.03|336.23|339.03|336.23|0
1647906130000|2022-03-21 23:42:10|338.83|336.03|338.83|336.03|338.83|336.03|338.83|336.03|0
1647906140000|2022-03-21 23:42:20|339.03|336.23|339.23|336.43|339.23|336.43|339.03|336.23|0
1647906150000|2022-03-21 23:42:30|339.63|336.83|339.82|337.02|339.82|337.02|339.63|336.83|0
1647906180000|2022-03-21 23:43:00|340.02|337.22|339.82|337.02|340.02|337.22|339.82|337.02|0
1647906190000|2022-03-21 23:43:10|340.02|337.22|340.13|337.33|340.22|337.42|340.02|337.22|0
1647906200000|2022-03-21 23:43:20|340.02|337.22|340.42|337.62|340.42|337.62|340.02|337.22|0
1647906210000|2022-03-21 23:43:30|340.22|337.42|339.82|337.02|340.22|337.42|339.82|337.02|0
1647906220000|2022-03-21 23:43:40|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1647906240000|2022-03-21 23:44:00|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1647906250000|2022-03-21 23:44:10|339.63|336.83|339.82|337.02|339.82|337.02|339.63|336.83|0
1647906260000|2022-03-21 23:44:20|339.93|337.13|340.02|337.22|340.02|337.22|339.93|337.13|0
1647906270000|2022-03-21 23:44:30|339.93|337.13|339.82|337.02|339.93|337.13|339.82|337.02|0
1647906280000|2022-03-21 23:44:40|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1647906300000|2022-03-21 23:45:00|340.22|337.42|340.02|337.22|340.22|337.42|340.02|337.22|0
1647906310000|2022-03-21 23:45:10|339.93|337.13|339.93|337.13|339.93|337.13|339.93|337.13|0
1647906320000|2022-03-21 23:45:20|340.02|337.22|340.12|337.32|340.12|337.32|340.02|337.22|0
1647906330000|2022-03-21 23:45:30|340.02|337.22|340.22|337.42|340.22|337.42|340.02|337.22|0
1647906340000|2022-03-21 23:45:40|340.32|337.52|340.32|337.52|340.32|337.52|340.32|337.52|0
1647906350000|2022-03-21 23:45:50|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1647906360000|2022-03-21 23:46:00|340.32|337.52|340.22|337.42|340.42|337.62|340.22|337.42|0
1647906370000|2022-03-21 23:46:10|340.12|337.32|340.02|337.22|340.12|337.32|340.02|337.22|0
1647906380000|2022-03-21 23:46:20|339.93|337.13|339.82|337.02|339.93|337.13|339.82|337.02|0
1647906390000|2022-03-21 23:46:30|339.93|337.13|340.02|337.22|340.02|337.22|339.93|337.13|0
1647906420000|2022-03-21 23:47:00|339.82|337.02|340.02|337.22|340.02|337.22|339.82|337.02|0
1647906430000|2022-03-21 23:47:10|339.82|337.02|339.82|337.02|339.82|337.02|339.82|337.02|0
1647906440000|2022-03-21 23:47:20|339.93|337.13|339.93|337.13|339.93|337.13|339.93|337.13|0
1647906450000|2022-03-21 23:47:30|340.02|337.22|340.02|337.22|340.02|337.22|340.02|337.22|0
1647906460000|2022-03-21 23:47:40|339.93|337.13|339.82|337.02|339.93|337.13|339.82|337.02|0
1647906470000|2022-03-21 23:47:50|340.02|337.22|340.02|337.22|340.02|337.22|339.93|337.13|0
1647906490000|2022-03-21 23:48:10|340.22|337.42|340.22|337.42|340.32|337.52|340.12|337.32|0
1647906500000|2022-03-21 23:48:20|340.12|337.32|340.22|337.42|340.22|337.42|340.12|337.32|0
1647906510000|2022-03-21 23:48:30|340.12|337.32|340.22|337.42|340.22|337.42|340.02|337.22|0
1647906520000|2022-03-21 23:48:40|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1647906530000|2022-03-21 23:48:50|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1647906540000|2022-03-21 23:49:00|340.42|337.62|340.22|337.42|340.42|337.62|340.22|337.42|0
1647906560000|2022-03-21 23:49:20|340.62|337.82|340.52|337.72|340.62|337.82|340.52|337.72|0
1647906570000|2022-03-21 23:49:30|340.62|337.82|340.62|337.82|340.62|337.82|340.62|337.82|0
1647906580000|2022-03-21 23:49:40|340.52|337.72|340.62|337.82|340.62|337.82|340.42|337.62|0
1647906590000|2022-03-21 23:49:50|340.42|337.62|340.62|337.82|340.62|337.82|340.42|337.62|0
1647906610000|2022-03-21 23:50:10|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1647906630000|2022-03-21 23:50:30|340.22|337.42|340.32|337.52|340.32|337.52|340.22|337.42|0
1647906640000|2022-03-21 23:50:40|340.42|337.62|340.22|337.42|340.42|337.62|340.22|337.42|0
1647906650000|2022-03-21 23:50:50|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1647906660000|2022-03-21 23:51:00|340.22|337.42|340.02|337.22|340.22|337.42|340.02|337.22|0
1647906710000|2022-03-21 23:51:50|340.22|337.42|340.02|337.22|340.22|337.42|340.02|337.22|0
1647906720000|2022-03-21 23:52:00|339.92|337.12|340.12|337.32|340.12|337.32|339.92|337.12|0
1647906730000|2022-03-21 23:52:10|340.02|337.22|340.02|337.22|340.12|337.32|340.02|337.22|0
1647906740000|2022-03-21 23:52:20|339.82|337.02|339.62|336.82|339.82|337.02|339.62|336.82|0
1647906750000|2022-03-21 23:52:30|339.82|337.02|340.02|337.22|340.02|337.22|339.82|337.02|0
1647906760000|2022-03-21 23:52:40|340.42|337.62|340.61|337.81|340.62|337.82|340.42|337.62|0
1647906770000|2022-03-21 23:52:50|341.21|338.41|341.01|338.21|341.21|338.41|341.01|338.21|0
1647906780000|2022-03-21 23:53:00|340.92|338.12|340.61|337.81|340.92|338.12|340.61|337.81|0
1647906820000|2022-03-21 23:53:40|340.42|337.62|340.42|337.62|340.42|337.62|340.42|337.62|0
1647906830000|2022-03-21 23:53:50|340.61|337.81|340.81|338.01|340.81|338.01|340.61|337.81|0
1647906840000|2022-03-21 23:54:00|341.01|338.21|341.01|338.21|341.21|338.41|341.01|338.21|0
1647906850000|2022-03-21 23:54:10|340.92|338.12|340.92|338.12|340.92|338.12|340.92|338.12|0
1647906860000|2022-03-21 23:54:20|341.01|338.21|340.92|338.12|341.01|338.21|340.92|338.12|0
1647906870000|2022-03-21 23:54:30|341.01|338.21|341.21|338.41|341.21|338.41|341.01|338.21|0
1647906880000|2022-03-21 23:54:40|341.41|338.61|341.21|338.41|341.41|338.61|341.21|338.41|0
1647906900000|2022-03-21 23:55:00|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1647906910000|2022-03-21 23:55:10|341.61|338.81|341.41|338.61|341.61|338.81|341.41|338.61|0
1647906920000|2022-03-21 23:55:20|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1647906930000|2022-03-21 23:55:30|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1647906940000|2022-03-21 23:55:40|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1647906950000|2022-03-21 23:55:50|341.51|338.71|341.61|338.81|341.61|338.81|341.51|338.71|0
1647906960000|2022-03-21 23:56:00|341.81|339.01|341.81|339.01|341.81|339.01|341.61|338.81|0
1647906970000|2022-03-21 23:56:10|341.61|338.81|341.61|338.81|341.71|338.91|341.61|338.81|0
1647906990000|2022-03-21 23:56:30|341.81|339.01|341.81|339.01|341.81|339.01|341.71|338.91|0
1647907000000|2022-03-21 23:56:40|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1647907010000|2022-03-21 23:56:50|341.71|338.91|341.71|338.91|341.71|338.91|341.71|338.91|0
1647907020000|2022-03-21 23:57:00|341.61|338.81|341.61|338.81|341.71|338.91|341.61|338.81|0
1647907030000|2022-03-21 23:57:10|341.41|338.61|341.51|338.71|341.51|338.71|341.41|338.61|0
1647907040000|2022-03-21 23:57:20|341.41|338.61|341.51|338.71|341.51|338.71|341.41|338.61|0
1647907050000|2022-03-21 23:57:30|341.61|338.81|341.51|338.71|341.61|338.81|341.51|338.71|0
1647907070000|2022-03-21 23:57:50|341.41|338.61|341.41|338.61|341.41|338.61|341.41|338.61|0
1647907080000|2022-03-21 23:58:00|341.61|338.81|341.61|338.81|341.61|338.81|341.61|338.81|0
1647907090000|2022-03-21 23:58:10|341.81|339.01|342.01|339.21|342.01|339.21|341.81|339.01|0
1647907100000|2022-03-21 23:58:20|341.91|339.11|341.91|339.11|341.91|339.11|341.91|339.11|0
1647907110000|2022-03-21 23:58:30|341.81|339.01|341.81|339.01|341.91|339.11|341.81|339.01|0
1647907120000|2022-03-21 23:58:40|342.01|339.21|342.2|339.4|342.2|339.4|342.01|339.21|0
1647907140000|2022-03-21 23:59:00|342.4|339.6|342.4|339.6|342.4|339.6|342.2|339.4|0
1647907150000|2022-03-21 23:59:10|342.6|339.8|342.6|339.8|342.6|339.8|342.51|339.71|0
1647907160000|2022-03-21 23:59:20|342.51|339.71|342.6|339.8|342.6|339.8|342.4|339.6|0
1647907180000|2022-03-21 23:59:40|342.4|339.6|342.8|340|342.8|340|342.4|339.6|0
1647907190000|2022-03-21 23:59:50|343|340.2|343|340.2|343|340.2|343|340.2|0
1647907200000|2022-03-22 00:00:00|343.4|340.6|343.2|340.4|343.6|340.8|343.2|340.4|0
1647907210000|2022-03-22 00:00:10|343.5|340.7|343.2|340.4|343.5|340.7|343.2|340.4|0
1647907220000|2022-03-22 00:00:20|343.4|340.6|343.4|340.6|343.4|340.6|343.4|340.6|0
1647907230000|2022-03-22 00:00:30|343.5|340.7|343.8|341|343.8|341|343.4|340.6|0
1647907240000|2022-03-22 00:00:40|344|341.2|343.8|341|344.2|341.4|343.8|341|0
1647907250000|2022-03-22 00:00:50|344|341.2|344|341.2|344.1|341.3|344|341.2|0
1647907260000|2022-03-22 00:01:00|344.1|341.3|344.2|341.4|344.2|341.4|344.1|341.3|0
1647907270000|2022-03-22 00:01:10|344.3|341.5|344.4|341.6|344.4|341.6|344.2|341.4|0
1647907280000|2022-03-22 00:01:20|344.6|341.8|344.8|342|344.8|342|344.6|341.8|0
1647907290000|2022-03-22 00:01:30|344.6|341.8|344.6|341.8|344.6|341.8|344.6|341.8|0
1647907300000|2022-03-22 00:01:40|344.4|341.6|344.6|341.8|344.8|342|344.4|341.6|0
1647907310000|2022-03-22 00:01:50|344.4|341.6|344.4|341.6|344.6|341.8|344.4|341.6|0
1647907320000|2022-03-22 00:02:00|344.1|341.3|344.1|341.3|344.1|341.3|344|341.2|0
1647907330000|2022-03-22 00:02:10|344.2|341.4|343.8|341|344.2|341.4|343.8|341|0
1647907340000|2022-03-22 00:02:20|343.9|341.1|343.5|340.7|343.9|341.1|343.5|340.7|0
1647907350000|2022-03-22 00:02:30|343.4|340.6|343.2|340.4|343.6|340.8|343.2|340.4|0
1647907360000|2022-03-22 00:02:40|343.4|340.6|343.7|340.9|343.7|340.9|343.4|340.6|0
1647907370000|2022-03-22 00:02:50|343.6|340.8|343.4|340.6|343.6|340.8|343.4|340.6|0
1647907380000|2022-03-22 00:03:00|343.6|340.8|343.6|340.8|343.6|340.8|343.4|340.6|0
1647907390000|2022-03-22 00:03:10|343.5|340.7|343.5|340.7|343.5|340.7|343.5|340.7|0
1647907400000|2022-03-22 00:03:20|343.6|340.8|343.5|340.7|343.6|340.8|343.4|340.6|0
1647907410000|2022-03-22 00:03:30|343.4|340.6|343.6|340.8|343.6|340.8|343.4|340.6|0
1647907420000|2022-03-22 00:03:40|343.4|340.6|343.6|340.8|343.6|340.8|343.4|340.6|0
1647907430000|2022-03-22 00:03:50|343.8|341|343.9|341.1|343.9|341.1|343.8|341|0
1647907440000|2022-03-22 00:04:00|344|341.2|344.2|341.4|344.2|341.4|344|341.2|0
1647907450000|2022-03-22 00:04:10|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1647907460000|2022-03-22 00:04:20|344.5|341.7|344.6|341.8|344.9|342.1|344.4|341.6|0
1647907470000|2022-03-22 00:04:30|344.4|341.6|344.4|341.6|344.4|341.6|344.4|341.6|0
1647907480000|2022-03-22 00:04:40|344.3|341.5|344|341.2|344.3|341.5|344|341.2|0
1647907490000|2022-03-22 00:04:50|343.9|341.1|343.6|340.8|343.9|341.1|343.6|340.8|0
1647907500000|2022-03-22 00:05:00|343.8|341|343.8|341|343.8|341|343.4|340.6|0
1647907510000|2022-03-22 00:05:10|343.6|340.8|343.5|340.7|343.6|340.8|343.4|340.6|0
1647907520000|2022-03-22 00:05:20|343.6|340.8|343.2|340.4|343.6|340.8|343.2|340.4|0
1647907530000|2022-03-22 00:05:30|343.3|340.5|343.2|340.4|343.3|340.5|343.2|340.4|0
1647907540000|2022-03-22 00:05:40|343.4|340.6|343.4|340.6|343.4|340.6|343.2|340.4|0
1647907550000|2022-03-22 00:05:50|343.3|340.5|343.6|340.8|343.6|340.8|343.3|340.5|0
1647907570000|2022-03-22 00:06:10|343.8|341|343.8|341|343.8|341|343.8|341|0
1647907580000|2022-03-22 00:06:20|343.7|340.9|343.6|340.8|343.7|340.9|343.6|340.8|0
1647907590000|2022-03-22 00:06:30|343.7|340.9|344|341.2|344|341.2|343.7|340.9|0
1647907600000|2022-03-22 00:06:40|344.1|341.3|344.2|341.4|344.2|341.4|344.1|341.3|0
1647907620000|2022-03-22 00:07:00|344.3|341.5|344.1|341.3|344.3|341.5|344.1|341.3|0
1647907630000|2022-03-22 00:07:10|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1647907650000|2022-03-22 00:07:30|344.4|341.6|344.6|341.8|344.6|341.8|344.4|341.6|0
1647907680000|2022-03-22 00:08:00|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1647907690000|2022-03-22 00:08:10|344.4|341.6|344.4|341.6|344.4|341.6|344.2|341.4|0
1647907700000|2022-03-22 00:08:20|344.2|341.4|344.4|341.6|344.4|341.6|344.2|341.4|0
1647907710000|2022-03-22 00:08:30|344.5|341.7|344.6|341.8|344.6|341.8|344.4|341.6|0
1647907730000|2022-03-22 00:08:50|344.59|341.79|344.79|341.99|344.79|341.99|344.59|341.79|0
1647907740000|2022-03-22 00:09:00|344.59|341.79|344.59|341.79|344.59|341.79|344.4|341.6|0
1647907750000|2022-03-22 00:09:10|344.79|341.99|344.9|342.1|344.9|342.1|344.79|341.99|0
1647907760000|2022-03-22 00:09:20|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1647907770000|2022-03-22 00:09:30|344.99|342.19|344.79|341.99|344.99|342.19|344.79|341.99|0
1647907780000|2022-03-22 00:09:40|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1647907790000|2022-03-22 00:09:50|344.39|341.59|344.2|341.4|344.39|341.59|344.2|341.4|0
1647907800000|2022-03-22 00:10:00|344|341.2|344|341.2|344.1|341.3|343.8|341|0
1647907810000|2022-03-22 00:10:10|344.19|341.39|344.39|341.59|344.39|341.59|344.19|341.39|0
1647907820000|2022-03-22 00:10:20|344.3|341.5|344.19|341.39|344.3|341.5|344.19|341.39|0
1647907830000|2022-03-22 00:10:30|344.39|341.59|344.39|341.59|344.5|341.7|344.39|341.59|0
1647907840000|2022-03-22 00:10:40|344.59|341.79|344.19|341.39|344.59|341.79|344.19|341.39|0
1647907850000|2022-03-22 00:10:50|343.9|341.1|344.19|341.39|344.19|341.39|343.9|341.1|0
1647907860000|2022-03-22 00:11:00|344.59|341.79|344.99|342.19|344.99|342.19|344.59|341.79|0
1647907870000|2022-03-22 00:11:10|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1647907890000|2022-03-22 00:11:30|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1647907900000|2022-03-22 00:11:40|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1647907910000|2022-03-22 00:11:50|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1647907920000|2022-03-22 00:12:00|344.59|341.79|344.79|341.99|344.79|341.99|344.59|341.79|0
1647907930000|2022-03-22 00:12:10|344.59|341.79|344.79|341.99|344.79|341.99|344.59|341.79|0
1647907940000|2022-03-22 00:12:20|344.59|341.79|344.79|341.99|344.79|341.99|344.59|341.79|0
1647907950000|2022-03-22 00:12:30|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1647907980000|2022-03-22 00:13:00|344.39|341.59|344.39|341.59|344.59|341.79|344.39|341.59|0
1647908000000|2022-03-22 00:13:20|344.59|341.79|344.79|341.99|344.79|341.99|344.59|341.79|0
1647908030000|2022-03-22 00:13:50|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1647908060000|2022-03-22 00:14:20|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1647908070000|2022-03-22 00:14:30|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1647908080000|2022-03-22 00:14:40|344.39|341.59|344.59|341.79|344.59|341.79|344.39|341.59|0
1647908090000|2022-03-22 00:14:50|344.39|341.59|344.59|341.79|344.59|341.79|344.39|341.59|0
1647908100000|2022-03-22 00:15:00|344.7|341.9|344.99|342.19|344.99|342.19|344.7|341.9|0
1647908110000|2022-03-22 00:15:10|344.79|341.99|344.39|341.59|344.79|341.99|344.39|341.59|0
1647908120000|2022-03-22 00:15:20|344.19|341.39|343.99|341.19|344.19|341.39|343.99|341.19|0
1647908130000|2022-03-22 00:15:30|344.19|341.39|344.5|341.7|344.5|341.7|344.19|341.39|0
1647908140000|2022-03-22 00:15:40|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1647908150000|2022-03-22 00:15:50|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1647908160000|2022-03-22 00:16:00|344.39|341.59|344.79|341.99|344.79|341.99|344.39|341.59|0
1647908170000|2022-03-22 00:16:10|344.59|341.79|344.59|341.79|344.59|341.79|344.5|341.7|0
1647908180000|2022-03-22 00:16:20|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1647908190000|2022-03-22 00:16:30|344.5|341.7|344.39|341.59|344.59|341.79|344.39|341.59|0
1647908200000|2022-03-22 00:16:40|344.3|341.5|344.59|341.79|344.59|341.79|344.3|341.5|0
1647908210000|2022-03-22 00:16:50|344.7|341.9|344.59|341.79|344.7|341.9|344.59|341.79|0
1647908220000|2022-03-22 00:17:00|344.79|341.99|344.99|342.19|344.99|342.19|344.79|341.99|0
1647908240000|2022-03-22 00:17:20|344.79|341.99|344.99|342.19|344.99|342.19|344.79|341.99|0
1647908250000|2022-03-22 00:17:30|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1647908260000|2022-03-22 00:17:40|344.99|342.19|344.79|341.99|344.99|342.19|344.79|341.99|0
1647908270000|2022-03-22 00:17:50|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1647908280000|2022-03-22 00:18:00|344.79|341.99|344.79|341.99|344.9|342.1|344.79|341.99|0
1647908290000|2022-03-22 00:18:10|344.9|342.1|344.79|341.99|344.9|342.1|344.79|341.99|0
1647908300000|2022-03-22 00:18:20|344.99|342.19|344.99|342.19|344.99|342.19|344.9|342.1|0
1647908320000|2022-03-22 00:18:40|345.1|342.3|345.19|342.39|345.19|342.39|345.1|342.3|0
1647908330000|2022-03-22 00:18:50|345.29|342.49|345.19|342.39|345.29|342.49|345.19|342.39|0
1647908340000|2022-03-22 00:19:00|344.99|342.19|344.89|342.09|344.99|342.19|344.79|341.99|0
1647908350000|2022-03-22 00:19:10|344.79|341.99|344.89|342.09|344.99|342.19|344.79|341.99|0
1647908360000|2022-03-22 00:19:20|344.99|342.19|344.99|342.19|344.99|342.19|344.89|342.09|0
1647908370000|2022-03-22 00:19:30|345.19|342.39|345.19|342.39|345.19|342.39|345.19|342.39|0
1647908380000|2022-03-22 00:19:40|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1647908400000|2022-03-22 00:20:00|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1647908420000|2022-03-22 00:20:20|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1647908430000|2022-03-22 00:20:30|344.19|341.39|344.39|341.59|344.49|341.69|344.19|341.39|0
1647908440000|2022-03-22 00:20:40|344.19|341.39|344.39|341.59|344.39|341.59|344.19|341.39|0
1647908450000|2022-03-22 00:20:50|344.19|341.39|344.29|341.49|344.29|341.49|344.19|341.39|0
1647908460000|2022-03-22 00:21:00|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1647908470000|2022-03-22 00:21:10|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1647908500000|2022-03-22 00:21:40|343.99|341.19|344.19|341.39|344.19|341.39|343.99|341.19|0
1647908510000|2022-03-22 00:21:50|344.09|341.29|343.79|340.99|344.09|341.29|343.79|340.99|0
1647908520000|2022-03-22 00:22:00|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1647908530000|2022-03-22 00:22:10|343.79|340.99|343.79|340.99|343.79|340.99|343.79|340.99|0
1647908540000|2022-03-22 00:22:20|343.99|341.19|343.99|341.19|343.99|341.19|343.89|341.09|0
1647908550000|2022-03-22 00:22:30|343.79|340.99|343.39|340.59|343.79|340.99|343.39|340.59|0
1647908560000|2022-03-22 00:22:40|343.59|340.79|343.39|340.59|343.59|340.79|343.39|340.59|0
1647908570000|2022-03-22 00:22:50|343.59|340.79|343.59|340.79|343.79|340.99|343.59|340.79|0
1647908590000|2022-03-22 00:23:10|343.69|340.89|343.69|340.89|343.69|340.89|343.69|340.89|0
1647908600000|2022-03-22 00:23:20|343.79|340.99|343.99|341.19|343.99|341.19|343.79|340.99|0
1647908620000|2022-03-22 00:23:40|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1647908640000|2022-03-22 00:24:00|343.99|341.19|344.19|341.39|344.19|341.39|343.99|341.19|0
1647908660000|2022-03-22 00:24:20|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1647908670000|2022-03-22 00:24:30|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1647908710000|2022-03-22 00:25:10|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1647908720000|2022-03-22 00:25:20|344.39|341.59|344.39|341.59|344.39|341.59|344.39|341.59|0
1647908730000|2022-03-22 00:25:30|344.19|341.39|343.99|341.19|344.19|341.39|343.99|341.19|0
1647908740000|2022-03-22 00:25:40|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1647908750000|2022-03-22 00:25:50|344.09|341.29|344.09|341.29|344.09|341.29|344.09|341.29|0
1647908760000|2022-03-22 00:26:00|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1647908770000|2022-03-22 00:26:10|344.29|341.49|344.39|341.59|344.39|341.59|344.29|341.49|0
1647908790000|2022-03-22 00:26:30|344.19|341.39|344.19|341.39|344.19|341.39|344.19|341.39|0
1647908800000|2022-03-22 00:26:40|344.39|341.59|344.59|341.79|344.59|341.79|344.39|341.59|0
1647908810000|2022-03-22 00:26:50|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1647908820000|2022-03-22 00:27:00|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1647908830000|2022-03-22 00:27:10|344.69|341.89|344.99|342.19|344.99|342.19|344.69|341.89|0
1647908840000|2022-03-22 00:27:20|344.79|341.99|344.99|342.19|344.99|342.19|344.79|341.99|0
1647908850000|2022-03-22 00:27:30|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1647908860000|2022-03-22 00:27:40|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1647908870000|2022-03-22 00:27:50|344.69|341.89|344.79|341.99|344.79|341.99|344.69|341.89|0
1647908880000|2022-03-22 00:28:00|344.69|341.89|344.59|341.79|344.69|341.89|344.59|341.79|0
1647908900000|2022-03-22 00:28:20|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1647908960000|2022-03-22 00:29:20|344.59|341.79|344.59|341.79|344.59|341.79|344.59|341.79|0
1647908970000|2022-03-22 00:29:30|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1647908990000|2022-03-22 00:29:50|344.59|341.79|345.19|342.39|345.19|342.39|344.59|341.79|0
1647909000000|2022-03-22 00:30:00|345.09|342.29|345.09|342.29|345.09|342.29|345.09|342.29|0
1647909010000|2022-03-22 00:30:10|345.19|342.39|345.19|342.39|345.19|342.39|345.19|342.39|0
1647909020000|2022-03-22 00:30:20|345.29|342.49|345.29|342.49|345.29|342.49|345.29|342.49|0
1647909030000|2022-03-22 00:30:30|345.19|342.39|345.19|342.39|345.19|342.39|345.19|342.39|0
1647909060000|2022-03-22 00:31:00|345.09|342.29|345.19|342.39|345.19|342.39|344.99|342.19|0
1647909070000|2022-03-22 00:31:10|345.39|342.59|345.39|342.59|345.39|342.59|345.39|342.59|0
1647909080000|2022-03-22 00:31:20|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1647909090000|2022-03-22 00:31:30|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1647909100000|2022-03-22 00:31:40|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1647909110000|2022-03-22 00:31:50|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1647909120000|2022-03-22 00:32:00|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1647909130000|2022-03-22 00:32:10|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1647909140000|2022-03-22 00:32:20|345.39|342.59|345.39|342.59|345.39|342.59|345.39|342.59|0
1647909160000|2022-03-22 00:32:40|345.29|342.49|345.19|342.39|345.29|342.49|345.19|342.39|0
1647909170000|2022-03-22 00:32:50|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1647909230000|2022-03-22 00:33:50|345.09|342.29|345.19|342.39|345.19|342.39|345.09|342.29|0
1647909240000|2022-03-22 00:34:00|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1647909270000|2022-03-22 00:34:30|345.09|342.29|345.09|342.29|345.09|342.29|345.09|342.29|0
1647909280000|2022-03-22 00:34:40|344.99|342.19|344.99|342.19|345.18|342.38|344.99|342.19|0
1647909290000|2022-03-22 00:34:50|344.98|342.18|345.18|342.38|345.18|342.38|344.98|342.18|0
1647909300000|2022-03-22 00:35:00|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1647909310000|2022-03-22 00:35:10|345.09|342.29|345.18|342.38|345.18|342.38|344.98|342.18|0
1647909330000|2022-03-22 00:35:30|345.29|342.49|345.18|342.38|345.29|342.49|345.18|342.38|0
1647909360000|2022-03-22 00:36:00|345.29|342.49|345.29|342.49|345.29|342.49|345.29|342.49|0
1647909370000|2022-03-22 00:36:10|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1647909380000|2022-03-22 00:36:20|345.49|342.69|345.38|342.58|345.58|342.78|345.38|342.58|0
1647909400000|2022-03-22 00:36:40|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1647909410000|2022-03-22 00:36:50|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1647909420000|2022-03-22 00:37:00|345.58|342.78|345.78|342.98|345.78|342.98|345.58|342.78|0
1647909430000|2022-03-22 00:37:10|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1647909460000|2022-03-22 00:37:40|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1647909480000|2022-03-22 00:38:00|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1647909490000|2022-03-22 00:38:10|346.29|343.49|346.49|343.69|346.49|343.69|346.29|343.49|0
1647909500000|2022-03-22 00:38:20|346.58|343.78|346.29|343.49|346.58|343.78|346.29|343.49|0
1647909510000|2022-03-22 00:38:30|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1647909520000|2022-03-22 00:38:40|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1647909530000|2022-03-22 00:38:50|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1647909540000|2022-03-22 00:39:00|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1647909570000|2022-03-22 00:39:30|346.58|343.78|346.49|343.69|346.58|343.78|346.49|343.69|0
1647909580000|2022-03-22 00:39:40|346.58|343.78|346.38|343.58|346.58|343.78|346.38|343.58|0
1647909600000|2022-03-22 00:40:00|346.29|343.49|346.18|343.38|346.29|343.49|346.18|343.38|0
1647909610000|2022-03-22 00:40:10|346.29|343.49|346.58|343.78|346.69|343.89|346.29|343.49|0
1647909620000|2022-03-22 00:40:20|346.38|343.58|346.58|343.78|346.58|343.78|346.38|343.58|0
1647909630000|2022-03-22 00:40:30|346.69|343.89|346.58|343.78|346.69|343.89|346.58|343.78|0
1647909640000|2022-03-22 00:40:40|346.78|343.98|346.58|343.78|346.78|343.98|346.58|343.78|0
1647909650000|2022-03-22 00:40:50|346.69|343.89|346.58|343.78|346.78|343.98|346.58|343.78|0
1647909670000|2022-03-22 00:41:10|346.69|343.89|346.78|343.98|346.78|343.98|346.58|343.78|0
1647909680000|2022-03-22 00:41:20|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1647909690000|2022-03-22 00:41:30|347.39|344.59|347.18|344.38|347.39|344.59|347.18|344.38|0
1647909700000|2022-03-22 00:41:40|347.39|344.59|347.18|344.38|347.39|344.59|347.18|344.38|0
1647909710000|2022-03-22 00:41:50|347.09|344.29|347.18|344.38|347.18|344.38|346.98|344.18|0
1647909730000|2022-03-22 00:42:10|347.39|344.59|347.39|344.59|347.39|344.59|347.39|344.59|0
1647909740000|2022-03-22 00:42:20|347.59|344.79|347.69|344.89|347.69|344.89|347.59|344.79|0
1647909750000|2022-03-22 00:42:30|347.79|344.99|347.59|344.79|347.79|344.99|347.59|344.79|0
1647909760000|2022-03-22 00:42:40|347.49|344.69|347.49|344.69|347.49|344.69|347.49|344.69|0
1647909770000|2022-03-22 00:42:50|347.59|344.79|347.79|344.99|347.79|344.99|347.59|344.79|0
1647909780000|2022-03-22 00:43:00|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1647909790000|2022-03-22 00:43:10|347.49|344.69|347.18|344.38|347.49|344.69|347.18|344.38|0
1647909800000|2022-03-22 00:43:20|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1647909810000|2022-03-22 00:43:30|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1647909820000|2022-03-22 00:43:40|346.98|344.18|346.89|344.09|346.98|344.18|346.89|344.09|0
1647909830000|2022-03-22 00:43:50|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1647909840000|2022-03-22 00:44:00|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1647909850000|2022-03-22 00:44:10|346.98|344.18|346.78|343.98|346.98|344.18|346.78|343.98|0
1647909870000|2022-03-22 00:44:30|346.98|344.18|346.98|344.18|346.98|344.18|346.89|344.09|0
1647909880000|2022-03-22 00:44:40|346.78|343.98|346.58|343.78|346.78|343.98|346.49|343.69|0
1647909890000|2022-03-22 00:44:50|346.38|343.58|346.29|343.49|346.38|343.58|346.18|343.38|0
1647909900000|2022-03-22 00:45:00|346.18|343.38|346.78|343.98|346.78|343.98|346.18|343.38|0
1647909910000|2022-03-22 00:45:10|346.98|344.18|347.09|344.29|347.09|344.29|346.98|344.18|0
1647909920000|2022-03-22 00:45:20|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1647909950000|2022-03-22 00:45:50|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1647909960000|2022-03-22 00:46:00|346.98|344.18|347.18|344.38|347.18|344.38|346.98|344.18|0
1647909970000|2022-03-22 00:46:10|347.29|344.49|347.58|344.78|347.58|344.78|347.29|344.49|0
1647909980000|2022-03-22 00:46:20|347.49|344.69|347.18|344.38|347.49|344.69|347.18|344.38|0
1647910000000|2022-03-22 00:46:40|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1647910020000|2022-03-22 00:47:00|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1647910040000|2022-03-22 00:47:20|347.09|344.29|347.38|344.58|347.38|344.58|347.09|344.29|0
1647910050000|2022-03-22 00:47:30|347.18|344.38|347.38|344.58|347.38|344.58|347.18|344.38|0
1647910060000|2022-03-22 00:47:40|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1647910070000|2022-03-22 00:47:50|346.98|344.18|347.18|344.38|347.18|344.38|346.98|344.18|0
1647910080000|2022-03-22 00:48:00|347.38|344.58|347.38|344.58|347.38|344.58|347.38|344.58|0
1647910090000|2022-03-22 00:48:10|347.49|344.69|347.49|344.69|347.49|344.69|347.49|344.69|0
1647910100000|2022-03-22 00:48:20|347.38|344.58|347.38|344.58|347.38|344.58|347.29|344.49|0
1647910110000|2022-03-22 00:48:30|347.18|344.38|347.38|344.58|347.38|344.58|347.18|344.38|0
1647910120000|2022-03-22 00:48:40|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1647910130000|2022-03-22 00:48:50|347.78|344.98|347.69|344.89|347.78|344.98|347.58|344.78|0
1647910140000|2022-03-22 00:49:00|347.98|345.18|347.78|344.98|347.98|345.18|347.58|344.78|0
1647910160000|2022-03-22 00:49:20|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1647910170000|2022-03-22 00:49:30|347.49|344.69|347.38|344.58|347.58|344.78|347.38|344.58|0
1647910180000|2022-03-22 00:49:40|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1647910190000|2022-03-22 00:49:50|347.38|344.58|347.38|344.58|347.38|344.58|347.38|344.58|0
1647910220000|2022-03-22 00:50:20|347.49|344.69|347.18|344.38|347.49|344.69|347.18|344.38|0
1647910230000|2022-03-22 00:50:30|347.38|344.58|347.78|344.98|347.78|344.98|347.38|344.58|0
1647910240000|2022-03-22 00:50:40|347.38|344.58|347.18|344.38|347.38|344.58|347.18|344.38|0
1647910250000|2022-03-22 00:50:50|347.38|344.58|347.58|344.78|347.58|344.78|347.38|344.58|0
1647910280000|2022-03-22 00:51:20|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1647910290000|2022-03-22 00:51:30|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1647910320000|2022-03-22 00:52:00|347.78|344.98|347.69|344.89|347.78|344.98|347.69|344.89|0
1647910330000|2022-03-22 00:52:10|347.58|344.78|347.38|344.58|347.58|344.78|347.38|344.58|0
1647910340000|2022-03-22 00:52:20|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1647910350000|2022-03-22 00:52:30|347.49|344.69|347.18|344.38|347.49|344.69|347.18|344.38|0
1647910360000|2022-03-22 00:52:40|346.78|343.98|346.98|344.18|346.98|344.18|346.78|343.98|0
1647910380000|2022-03-22 00:53:00|346.88|344.08|346.68|343.88|346.88|344.08|346.68|343.88|0
1647910390000|2022-03-22 00:53:10|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1647910410000|2022-03-22 00:53:30|346.58|343.78|346.78|343.98|346.78|343.98|346.58|343.78|0
1647910430000|2022-03-22 00:53:50|346.98|344.18|346.78|343.98|346.98|344.18|346.78|343.98|0
1647910450000|2022-03-22 00:54:10|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1647910460000|2022-03-22 00:54:20|347.18|344.38|347.18|344.38|347.18|344.38|346.98|344.18|0
1647910470000|2022-03-22 00:54:30|347.28|344.48|347.38|344.58|347.38|344.58|347.28|344.48|0
1647910480000|2022-03-22 00:54:40|347.28|344.48|347.58|344.78|347.58|344.78|347.28|344.48|0
1647910500000|2022-03-22 00:55:00|347.78|344.98|347.98|345.18|347.98|345.18|347.78|344.98|0
1647910520000|2022-03-22 00:55:20|348.18|345.38|348.18|345.38|348.18|345.38|348.18|345.38|0
1647910530000|2022-03-22 00:55:30|348.38|345.58|348.58|345.78|348.79|345.99|348.38|345.58|0
1647910540000|2022-03-22 00:55:40|348.38|345.58|348.58|345.78|348.58|345.78|348.38|345.58|0
1647910550000|2022-03-22 00:55:50|348.38|345.58|348.38|345.58|348.38|345.58|348.38|345.58|0
1647910560000|2022-03-22 00:56:00|348.18|345.38|348.18|345.38|348.18|345.38|347.98|345.18|0
1647910570000|2022-03-22 00:56:10|348.58|345.78|348.38|345.58|348.58|345.78|348.38|345.58|0
1647910580000|2022-03-22 00:56:20|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1647910590000|2022-03-22 00:56:30|348.18|345.38|348.79|345.99|348.79|345.99|348.18|345.38|0
1647910600000|2022-03-22 00:56:40|348.58|345.78|348.58|345.78|348.69|345.89|348.58|345.78|0
1647910610000|2022-03-22 00:56:50|348.38|345.58|348.38|345.58|348.38|345.58|348.38|345.58|0
1647910620000|2022-03-22 00:57:00|348.58|345.78|348.49|345.69|348.58|345.78|348.49|345.69|0
1647910630000|2022-03-22 00:57:10|348.58|345.78|348.78|345.98|348.78|345.98|348.58|345.78|0
1647910640000|2022-03-22 00:57:20|348.58|345.78|348.38|345.58|348.58|345.78|348.38|345.58|0
1647910660000|2022-03-22 00:57:40|348.18|345.38|348.29|345.49|348.29|345.49|348.18|345.38|0
1647910670000|2022-03-22 00:57:50|348.38|345.58|348.38|345.58|348.38|345.58|348.38|345.58|0
1647910680000|2022-03-22 00:58:00|348.18|345.38|348.38|345.58|348.38|345.58|348.18|345.38|0
1647910700000|2022-03-22 00:58:20|348.58|345.78|348.38|345.58|348.58|345.78|348.38|345.58|0
1647910710000|2022-03-22 00:58:30|348.58|345.78|348.58|345.78|348.58|345.78|348.58|345.78|0
1647910720000|2022-03-22 00:58:40|348.78|345.98|348.58|345.78|348.78|345.98|348.58|345.78|0
1647910730000|2022-03-22 00:58:50|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1647910740000|2022-03-22 00:59:00|348.38|345.58|348.38|345.58|348.38|345.58|348.18|345.38|0
1647910750000|2022-03-22 00:59:10|348.58|345.78|348.78|345.98|348.78|345.98|348.58|345.78|0
1647910760000|2022-03-22 00:59:20|348.98|346.18|349.19|346.39|349.19|346.39|348.98|346.18|0
1647910770000|2022-03-22 00:59:30|349.09|346.29|349.19|346.39|349.19|346.39|349.09|346.29|0
1647910800000|2022-03-22 01:00:00|349.29|346.49|349.19|346.39|349.29|346.49|349.19|346.39|0
1647910820000|2022-03-22 01:00:20|349.29|346.49|349.39|346.59|349.39|346.59|349.29|346.49|0
1647910850000|2022-03-22 01:00:50|349.99|347.19|350.19|347.39|350.19|347.39|349.99|347.19|0
1647910860000|2022-03-22 01:01:00|350.3|347.5|350.59|347.79|350.59|347.79|350.3|347.5|0
1647910870000|2022-03-22 01:01:10|350.5|347.7|350.59|347.79|350.59|347.79|350.5|347.7|0
1647910880000|2022-03-22 01:01:20|351|348.2|351|348.2|351.2|348.4|351|348.2|0
1647910890000|2022-03-22 01:01:30|351.2|348.4|352|349.2|352|349.2|351.2|348.4|0
1647910900000|2022-03-22 01:01:40|351.8|349|351.91|349.11|352|349.2|351.8|349|0
1647910910000|2022-03-22 01:01:50|351.8|349|351.6|348.8|351.8|349|351.6|348.8|0
1647910920000|2022-03-22 01:02:00|352|349.2|352.61|349.81|352.61|349.81|352|349.2|0
1647910930000|2022-03-22 01:02:10|352.81|350.01|351.8|349|352.81|350.01|351.8|349|0
1647910940000|2022-03-22 01:02:20|352|349.2|352|349.2|352|349.2|352|349.2|0
1647910950000|2022-03-22 01:02:30|351.8|349|352|349.2|352|349.2|351.8|349|0
1647910960000|2022-03-22 01:02:40|352.41|349.61|352.21|349.41|352.41|349.61|352.21|349.41|0
1647910970000|2022-03-22 01:02:50|352|349.2|351.8|349|352|349.2|351.8|349|0
1647910980000|2022-03-22 01:03:00|351.6|348.8|351.6|348.8|351.6|348.8|351.4|348.6|0
1647910990000|2022-03-22 01:03:10|351.4|348.6|351.4|348.6|351.5|348.7|351.4|348.6|0
1647911000000|2022-03-22 01:03:20|351.5|348.7|351.4|348.6|351.5|348.7|351.4|348.6|0
1647911030000|2022-03-22 01:03:50|350.39|347.59|350.59|347.79|350.59|347.79|350.39|347.59|0
1647911040000|2022-03-22 01:04:00|350.9|348.1|350.79|347.99|350.9|348.1|350.59|347.79|0
1647911050000|2022-03-22 01:04:10|350.59|347.79|350.59|347.79|350.59|347.79|350.59|347.79|0
1647911070000|2022-03-22 01:04:30|350.5|347.7|350.39|347.59|350.5|347.7|350.39|347.59|0
1647911080000|2022-03-22 01:04:40|350.29|347.49|350.39|347.59|350.39|347.59|350.19|347.39|0
1647911090000|2022-03-22 01:04:50|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1647911100000|2022-03-22 01:05:00|349.99|347.19|349.79|346.99|349.99|347.19|349.79|346.99|0
1647911110000|2022-03-22 01:05:10|349.89|347.09|349.79|346.99|349.89|347.09|349.79|346.99|0
1647911140000|2022-03-22 01:05:40|349.89|347.09|350.39|347.59|350.39|347.59|349.89|347.09|0
1647911150000|2022-03-22 01:05:50|350.59|347.79|349.99|347.19|350.59|347.79|349.99|347.19|0
1647911160000|2022-03-22 01:06:00|350.19|347.39|349.79|346.99|350.19|347.39|349.79|346.99|0
1647911170000|2022-03-22 01:06:10|349.59|346.79|349.59|346.79|349.59|346.79|349.59|346.79|0
1647911180000|2022-03-22 01:06:20|349.38|346.58|349.49|346.69|349.49|346.69|349.38|346.58|0
1647911190000|2022-03-22 01:06:30|349.38|346.58|349.18|346.38|349.38|346.58|349.18|346.38|0
1647911210000|2022-03-22 01:06:50|348.98|346.18|348.98|346.18|348.98|346.18|348.98|346.18|0
1647911220000|2022-03-22 01:07:00|349.18|346.38|348.98|346.18|349.18|346.38|348.98|346.18|0
1647911230000|2022-03-22 01:07:10|349.18|346.38|349.18|346.38|349.18|346.38|349.18|346.38|0
1647911250000|2022-03-22 01:07:30|349.38|346.58|349.79|346.99|349.79|346.99|349.38|346.58|0
1647911280000|2022-03-22 01:08:00|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1647911290000|2022-03-22 01:08:10|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1647911300000|2022-03-22 01:08:20|350.59|347.79|350.49|347.69|350.59|347.79|350.39|347.59|0
1647911310000|2022-03-22 01:08:30|350.39|347.59|350.49|347.69|350.49|347.69|350.39|347.59|0
1647911320000|2022-03-22 01:08:40|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1647911350000|2022-03-22 01:09:10|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1647911360000|2022-03-22 01:09:20|350.09|347.29|349.99|347.19|350.19|347.39|349.99|347.19|0
1647911370000|2022-03-22 01:09:30|350.19|347.39|350.19|347.39|350.19|347.39|350.19|347.39|0
1647911390000|2022-03-22 01:09:50|350.09|347.29|350.19|347.39|350.19|347.39|350.09|347.29|0
1647911400000|2022-03-22 01:10:00|350.09|347.29|350.09|347.29|350.09|347.29|350.09|347.29|0
1647911410000|2022-03-22 01:10:10|350.19|347.39|349.99|347.19|350.19|347.39|349.99|347.19|0
1647911420000|2022-03-22 01:10:20|349.79|346.99|349.89|347.09|349.89|347.09|349.79|346.99|0
1647911430000|2022-03-22 01:10:30|350.19|347.39|349.99|347.19|350.19|347.39|349.99|347.19|0
1647911440000|2022-03-22 01:10:40|349.79|346.99|349.79|346.99|349.79|346.99|349.79|346.99|0
1647911450000|2022-03-22 01:10:50|349.58|346.78|349.18|346.38|349.58|346.78|349.18|346.38|0
1647911460000|2022-03-22 01:11:00|349.38|346.58|349.29|346.49|349.38|346.58|349.29|346.49|0
1647911470000|2022-03-22 01:11:10|349.18|346.38|349.29|346.49|349.29|346.49|349.18|346.38|0
1647911480000|2022-03-22 01:11:20|349.18|346.38|349.09|346.29|349.18|346.38|348.98|346.18|0
1647911490000|2022-03-22 01:11:30|349.18|346.38|349.38|346.58|349.38|346.58|349.18|346.38|0
1647911500000|2022-03-22 01:11:40|349.29|346.49|349.38|346.58|349.38|346.58|349.29|346.49|0
1647911520000|2022-03-22 01:12:00|349.29|346.49|349.18|346.38|349.29|346.49|349.18|346.38|0
1647911530000|2022-03-22 01:12:10|349.08|346.28|349.18|346.38|349.18|346.38|349.08|346.28|0
1647911540000|2022-03-22 01:12:20|349.08|346.28|349.08|346.28|349.08|346.28|349.08|346.28|0
1647911550000|2022-03-22 01:12:30|348.98|346.18|348.98|346.18|348.98|346.18|348.98|346.18|0
1647911560000|2022-03-22 01:12:40|348.78|345.98|348.98|346.18|348.98|346.18|348.78|345.98|0
1647911570000|2022-03-22 01:12:50|349.18|346.38|348.98|346.18|349.18|346.38|348.98|346.18|0
1647911580000|2022-03-22 01:13:00|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1647911610000|2022-03-22 01:13:30|348.98|346.18|348.98|346.18|348.98|346.18|348.98|346.18|0
1647911640000|2022-03-22 01:14:00|348.78|345.98|348.78|345.98|348.78|345.98|348.78|345.98|0
1647911650000|2022-03-22 01:14:10|348.88|346.08|348.98|346.18|348.98|346.18|348.88|346.08|0
1647911660000|2022-03-22 01:14:20|348.78|345.98|348.28|345.48|348.78|345.98|348.28|345.48|0
1647911670000|2022-03-22 01:14:30|348.18|345.38|347.98|345.18|348.18|345.38|347.98|345.18|0
1647911680000|2022-03-22 01:14:40|347.88|345.08|347.98|345.18|347.98|345.18|347.88|345.08|0
1647911690000|2022-03-22 01:14:50|347.97|345.17|348.58|345.78|348.58|345.78|347.97|345.17|0
1647911700000|2022-03-22 01:15:00|348.38|345.58|348.38|345.58|348.38|345.58|347.88|345.08|0
1647911710000|2022-03-22 01:15:10|348.18|345.38|348.08|345.28|348.38|345.58|348.08|345.28|0
1647911720000|2022-03-22 01:15:20|348.38|345.58|348.38|345.58|348.38|345.58|348.28|345.48|0
1647911730000|2022-03-22 01:15:30|348.28|345.48|348.08|345.28|348.28|345.48|348.08|345.28|0
1647911740000|2022-03-22 01:15:40|348.18|345.38|348.08|345.28|348.18|345.38|347.97|345.17|0
1647911750000|2022-03-22 01:15:50|347.97|345.17|347.97|345.17|348.08|345.28|347.97|345.17|0
1647911760000|2022-03-22 01:16:00|348.18|345.38|348.18|345.38|348.38|345.58|348.18|345.38|0
1647911780000|2022-03-22 01:16:20|348.28|345.48|348.18|345.38|348.28|345.48|348.18|345.38|0
1647911790000|2022-03-22 01:16:30|347.97|345.17|348.18|345.38|348.18|345.38|347.97|345.17|0
1647911800000|2022-03-22 01:16:40|348.28|345.48|348.48|345.68|348.48|345.68|348.28|345.48|0
1647911810000|2022-03-22 01:16:50|348.58|345.78|348.68|345.88|348.78|345.98|348.58|345.78|0
1647911820000|2022-03-22 01:17:00|348.58|345.78|348.58|345.78|348.68|345.88|348.48|345.68|0
1647911830000|2022-03-22 01:17:10|348.48|345.68|348.58|345.78|348.58|345.78|348.48|345.68|0
1647911840000|2022-03-22 01:17:20|348.88|346.08|348.58|345.78|348.88|346.08|348.58|345.78|0
1647911850000|2022-03-22 01:17:30|348.68|345.88|348.78|345.98|348.78|345.98|348.68|345.88|0
1647911860000|2022-03-22 01:17:40|348.38|345.58|348.38|345.58|348.38|345.58|348.38|345.58|0
1647911870000|2022-03-22 01:17:50|348.28|345.48|348.17|345.37|348.28|345.48|348.17|345.37|0
1647911880000|2022-03-22 01:18:00|348.58|345.78|348.58|345.78|348.58|345.78|348.38|345.58|0
1647911890000|2022-03-22 01:18:10|348.38|345.58|348.38|345.58|348.38|345.58|348.17|345.37|0
1647911900000|2022-03-22 01:18:20|348.58|345.78|348.38|345.58|348.78|345.98|348.38|345.58|0
1647911910000|2022-03-22 01:18:30|348.28|345.48|348.28|345.48|348.28|345.48|348.17|345.37|0
1647911920000|2022-03-22 01:18:40|348.17|345.37|348.38|345.58|348.38|345.58|348.17|345.37|0
1647911930000|2022-03-22 01:18:50|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1647911940000|2022-03-22 01:19:00|348.28|345.48|347.97|345.17|348.28|345.48|347.97|345.17|0
1647911950000|2022-03-22 01:19:10|347.88|345.08|347.97|345.17|347.97|345.17|347.88|345.08|0
1647911960000|2022-03-22 01:19:20|347.88|345.08|347.97|345.17|347.97|345.17|347.88|345.08|0
1647911970000|2022-03-22 01:19:30|348.17|345.37|348.08|345.28|348.17|345.37|347.97|345.17|0
1647911980000|2022-03-22 01:19:40|348.17|345.37|348.37|345.57|348.37|345.57|348.17|345.37|0
1647911990000|2022-03-22 01:19:50|348.28|345.48|348.28|345.48|348.37|345.57|348.28|345.48|0
1647912000000|2022-03-22 01:20:00|347.97|345.17|347.97|345.17|348.17|345.37|347.97|345.17|0
1647912010000|2022-03-22 01:20:10|347.88|345.08|347.97|345.17|347.97|345.17|347.88|345.08|0
1647912030000|2022-03-22 01:20:30|347.77|344.97|347.57|344.77|347.77|344.97|347.57|344.77|0
1647912040000|2022-03-22 01:20:40|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1647912060000|2022-03-22 01:21:00|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1647912070000|2022-03-22 01:21:10|347.37|344.57|347.47|344.67|347.57|344.77|347.37|344.57|0
1647912080000|2022-03-22 01:21:20|347.37|344.57|347.17|344.37|347.37|344.57|347.17|344.37|0
1647912090000|2022-03-22 01:21:30|346.97|344.17|347.07|344.27|347.17|344.37|346.97|344.17|0
1647912100000|2022-03-22 01:21:40|346.97|344.17|346.97|344.17|347.17|344.37|346.97|344.17|0
1647912110000|2022-03-22 01:21:50|347.57|344.77|347.37|344.57|347.57|344.77|347.37|344.57|0
1647912120000|2022-03-22 01:22:00|347.27|344.47|347.17|344.37|347.27|344.47|347.17|344.37|0
1647912130000|2022-03-22 01:22:10|346.97|344.17|346.97|344.17|347.07|344.27|346.97|344.17|0
1647912140000|2022-03-22 01:22:20|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1647912150000|2022-03-22 01:22:30|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1647912160000|2022-03-22 01:22:40|347.17|344.37|347.57|344.77|347.57|344.77|347.17|344.37|0
1647912180000|2022-03-22 01:23:00|347.47|344.67|347.77|344.97|347.77|344.97|347.47|344.67|0
1647912190000|2022-03-22 01:23:10|347.57|344.77|347.57|344.77|347.57|344.77|347.57|344.77|0
1647912200000|2022-03-22 01:23:20|347.37|344.57|347.17|344.37|347.37|344.57|347.17|344.37|0
1647912210000|2022-03-22 01:23:30|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1647912220000|2022-03-22 01:23:40|347.37|344.57|347.57|344.77|347.57|344.77|347.37|344.57|0
1647912230000|2022-03-22 01:23:50|347.37|344.57|347.37|344.57|347.47|344.67|347.37|344.57|0
1647912240000|2022-03-22 01:24:00|347.47|344.67|347.37|344.57|347.57|344.77|347.37|344.57|0
1647912250000|2022-03-22 01:24:10|347.57|344.77|347.37|344.57|347.57|344.77|347.37|344.57|0
1647912260000|2022-03-22 01:24:20|347.47|344.67|347.57|344.77|347.57|344.77|347.47|344.67|0
1647912270000|2022-03-22 01:24:30|347.67|344.87|347.77|344.97|347.77|344.97|347.57|344.77|0
1647912280000|2022-03-22 01:24:40|348.77|345.97|348.98|346.18|348.98|346.18|348.77|345.97|0
1647912290000|2022-03-22 01:24:50|348.77|345.97|348.48|345.68|348.77|345.97|348.17|345.37|0
1647912300000|2022-03-22 01:25:00|348.37|345.57|348.37|345.57|348.57|345.77|348.37|345.57|0
1647912310000|2022-03-22 01:25:10|348.57|345.77|348.98|346.18|348.98|346.18|348.57|345.77|0
1647912320000|2022-03-22 01:25:20|349.08|346.28|349.38|346.58|349.38|346.58|349.08|346.28|0
1647912330000|2022-03-22 01:25:30|349.58|346.78|349.38|346.58|349.58|346.78|349.38|346.58|0
1647912340000|2022-03-22 01:25:40|349.18|346.38|348.98|346.18|349.18|346.38|348.98|346.18|0
1647912350000|2022-03-22 01:25:50|349.18|346.38|349.18|346.38|349.18|346.38|349.18|346.38|0
1647912360000|2022-03-22 01:26:00|349.28|346.48|349.38|346.58|349.38|346.58|349.28|346.48|0
1647912370000|2022-03-22 01:26:10|349.48|346.68|349.48|346.68|349.48|346.68|349.48|346.68|0
1647912380000|2022-03-22 01:26:20|349.38|346.58|349.18|346.38|349.38|346.58|349.18|346.38|0
1647912390000|2022-03-22 01:26:30|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1647912400000|2022-03-22 01:26:40|349.38|346.58|349.38|346.58|349.38|346.58|349.38|346.58|0
1647912410000|2022-03-22 01:26:50|349.28|346.48|348.77|345.97|349.28|346.48|348.77|345.97|0
1647912420000|2022-03-22 01:27:00|348.97|346.17|348.77|345.97|348.97|346.17|348.77|345.97|0
1647912430000|2022-03-22 01:27:10|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1647912440000|2022-03-22 01:27:20|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1647912450000|2022-03-22 01:27:30|348.68|345.88|348.57|345.77|348.68|345.88|348.57|345.77|0
1647912460000|2022-03-22 01:27:40|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1647912470000|2022-03-22 01:27:50|348.57|345.77|348.37|345.57|348.57|345.77|348.37|345.57|0
1647912480000|2022-03-22 01:28:00|348.48|345.68|348.37|345.57|348.48|345.68|348.37|345.57|0
1647912490000|2022-03-22 01:28:10|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1647912500000|2022-03-22 01:28:20|347.57|344.77|347.37|344.57|347.57|344.77|347.17|344.37|0
1647912510000|2022-03-22 01:28:30|347.17|344.37|346.97|344.17|347.17|344.37|346.97|344.17|0
1647912520000|2022-03-22 01:28:40|346.87|344.07|347.07|344.27|347.17|344.37|346.87|344.07|0
1647912530000|2022-03-22 01:28:50|346.97|344.17|346.77|343.97|346.97|344.17|346.77|343.97|0
1647912540000|2022-03-22 01:29:00|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1647912560000|2022-03-22 01:29:20|346.87|344.07|346.97|344.17|346.97|344.17|346.87|344.07|0
1647912570000|2022-03-22 01:29:30|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1647912580000|2022-03-22 01:29:40|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1647912590000|2022-03-22 01:29:50|347.17|344.37|347.37|344.57|347.37|344.57|347.17|344.37|0
1647912600000|2022-03-22 01:30:00|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1647912610000|2022-03-22 01:30:10|347.37|344.57|347.17|344.37|347.37|344.57|347.17|344.37|0
1647912620000|2022-03-22 01:30:20|347.07|344.27|347.17|344.37|347.17|344.37|347.07|344.27|0
1647912630000|2022-03-22 01:30:30|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1647912640000|2022-03-22 01:30:40|347.37|344.57|347.57|344.77|347.57|344.77|347.37|344.57|0
1647912650000|2022-03-22 01:30:50|347.77|344.97|347.57|344.77|347.77|344.97|347.57|344.77|0
1647912660000|2022-03-22 01:31:00|347.47|344.67|347.37|344.57|347.47|344.67|347.17|344.37|0
1647912680000|2022-03-22 01:31:20|347.47|344.67|347.57|344.77|347.57|344.77|347.37|344.57|0
1647912690000|2022-03-22 01:31:30|347.47|344.67|347.37|344.57|347.47|344.67|347.17|344.37|0
1647912700000|2022-03-22 01:31:40|347.27|344.47|347.57|344.77|347.57|344.77|347.27|344.47|0
1647912710000|2022-03-22 01:31:50|348.17|345.37|347.97|345.17|348.17|345.37|347.97|345.17|0
1647912720000|2022-03-22 01:32:00|347.77|344.97|347.77|344.97|347.77|344.97|347.67|344.87|0
1647912730000|2022-03-22 01:32:10|347.57|344.77|347.27|344.47|347.57|344.77|347.27|344.47|0
1647912740000|2022-03-22 01:32:20|347.37|344.57|347.17|344.37|347.37|344.57|347.17|344.37|0
1647912760000|2022-03-22 01:32:40|347.37|344.57|347.57|344.77|347.57|344.77|347.37|344.57|0
1647912770000|2022-03-22 01:32:50|347.37|344.57|347.57|344.77|347.57|344.77|347.37|344.57|0
1647912780000|2022-03-22 01:33:00|347.67|344.87|347.47|344.67|347.67|344.87|347.47|344.67|0
1647912790000|2022-03-22 01:33:10|347.57|344.77|347.77|344.97|347.77|344.97|347.57|344.77|0
1647912800000|2022-03-22 01:33:20|347.57|344.77|347.67|344.87|347.67|344.87|347.57|344.77|0
1647912810000|2022-03-22 01:33:30|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1647912830000|2022-03-22 01:33:50|347.97|345.17|347.67|344.87|347.97|345.17|347.67|344.87|0
1647912840000|2022-03-22 01:34:00|347.77|344.97|347.77|344.97|347.77|344.97|347.67|344.87|0
1647912850000|2022-03-22 01:34:10|347.87|345.07|348.07|345.27|348.07|345.27|347.87|345.07|0
1647912860000|2022-03-22 01:34:20|347.97|345.17|347.77|344.97|347.97|345.17|347.77|344.97|0
1647912870000|2022-03-22 01:34:30|347.97|345.17|348.17|345.37|348.17|345.37|347.97|345.17|0
1647912880000|2022-03-22 01:34:40|348.27|345.47|348.07|345.27|348.37|345.57|348.07|345.27|0
1647912890000|2022-03-22 01:34:50|348.17|345.37|348.17|345.37|348.27|345.47|348.17|345.37|0
1647912900000|2022-03-22 01:35:00|348.37|345.57|348.37|345.57|348.37|345.57|348.17|345.37|0
1647912910000|2022-03-22 01:35:10|348.17|345.37|347.97|345.17|348.17|345.37|347.97|345.17|0
1647912920000|2022-03-22 01:35:20|347.57|344.77|347.57|344.77|347.67|344.87|347.57|344.77|0
1647912930000|2022-03-22 01:35:30|347.67|344.87|347.77|344.97|347.97|345.17|347.67|344.87|0
1647912940000|2022-03-22 01:35:40|347.97|345.17|348.17|345.37|348.17|345.37|347.97|345.17|0
1647912950000|2022-03-22 01:35:50|348.27|345.47|347.77|344.97|348.27|345.47|347.77|344.97|0
1647912960000|2022-03-22 01:36:00|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1647912980000|2022-03-22 01:36:20|348.17|345.37|348.57|345.77|348.57|345.77|347.97|345.17|0
1647912990000|2022-03-22 01:36:30|348.47|345.67|348.37|345.57|348.57|345.77|348.37|345.57|0
1647913000000|2022-03-22 01:36:40|348.17|345.37|348.07|345.27|348.27|345.47|347.97|345.17|0
1647913010000|2022-03-22 01:36:50|347.97|345.17|348.27|345.47|348.27|345.47|347.97|345.17|0
1647913020000|2022-03-22 01:37:00|348.17|345.37|348.07|345.27|348.17|345.37|347.97|345.17|0
1647913030000|2022-03-22 01:37:10|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1647913040000|2022-03-22 01:37:20|347.87|345.07|347.97|345.17|347.97|345.17|347.77|344.97|0
1647913050000|2022-03-22 01:37:30|347.87|345.07|347.97|345.17|347.97|345.17|347.87|345.07|0
1647913060000|2022-03-22 01:37:40|347.67|344.87|347.57|344.77|347.67|344.87|347.47|344.67|0
1647913070000|2022-03-22 01:37:50|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1647913080000|2022-03-22 01:38:00|347.57|344.77|347.67|344.87|347.77|344.97|347.57|344.77|0
1647913090000|2022-03-22 01:38:10|347.56|344.76|347.56|344.76|347.67|344.87|347.56|344.76|0
1647913100000|2022-03-22 01:38:20|347.77|344.97|347.67|344.87|347.77|344.97|347.56|344.76|0
1647913110000|2022-03-22 01:38:30|347.56|344.76|347.77|344.97|347.77|344.97|347.56|344.76|0
1647913120000|2022-03-22 01:38:40|347.67|344.87|347.56|344.76|347.97|345.17|347.56|344.76|0
1647913130000|2022-03-22 01:38:50|347.67|344.87|347.67|344.87|347.67|344.87|347.56|344.76|0
1647913140000|2022-03-22 01:39:00|347.77|344.97|347.77|344.97|347.77|344.97|347.67|344.87|0
1647913150000|2022-03-22 01:39:10|347.56|344.76|347.67|344.87|347.67|344.87|347.56|344.76|0
1647913160000|2022-03-22 01:39:20|347.77|344.97|347.77|344.97|347.77|344.97|347.77|344.97|0
1647913180000|2022-03-22 01:39:40|347.16|344.36|347.16|344.36|347.16|344.36|346.96|344.16|0
1647913190000|2022-03-22 01:39:50|346.76|343.96|346.76|343.96|346.96|344.16|346.76|343.96|0
1647913200000|2022-03-22 01:40:00|346.67|343.87|346.96|344.16|346.96|344.16|346.67|343.87|0
1647913210000|2022-03-22 01:40:10|346.76|343.96|346.76|343.96|346.76|343.96|346.56|343.76|0
1647913220000|2022-03-22 01:40:20|346.67|343.87|346.96|344.16|346.96|344.16|346.67|343.87|0
1647913230000|2022-03-22 01:40:30|347.36|344.56|347.56|344.76|347.56|344.76|347.36|344.56|0
1647913240000|2022-03-22 01:40:40|347.47|344.67|347.36|344.56|347.47|344.67|347.36|344.56|0
1647913270000|2022-03-22 01:41:10|347.56|344.76|347.36|344.56|347.56|344.76|347.36|344.56|0
1647913280000|2022-03-22 01:41:20|347.47|344.67|347.47|344.67|347.47|344.67|347.47|344.67|0
1647913290000|2022-03-22 01:41:30|347.36|344.56|347.47|344.67|347.47|344.67|347.36|344.56|0
1647913300000|2022-03-22 01:41:40|347.36|344.56|347.56|344.76|347.56|344.76|347.36|344.56|0
1647913310000|2022-03-22 01:41:50|347.36|344.56|347.56|344.76|347.56|344.76|347.36|344.56|0
1647913320000|2022-03-22 01:42:00|347.76|344.96|347.56|344.76|347.76|344.96|347.56|344.76|0
1647913330000|2022-03-22 01:42:10|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1647913340000|2022-03-22 01:42:20|347.87|345.07|347.76|344.96|347.96|345.16|347.76|344.96|0
1647913350000|2022-03-22 01:42:30|347.87|345.07|347.96|345.16|347.96|345.16|347.87|345.07|0
1647913360000|2022-03-22 01:42:40|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1647913370000|2022-03-22 01:42:50|348.27|345.47|348.27|345.47|348.27|345.47|348.27|345.47|0
1647913380000|2022-03-22 01:43:00|348.37|345.57|348.57|345.77|348.57|345.77|348.37|345.57|0
1647913390000|2022-03-22 01:43:10|348.77|345.97|348.97|346.17|348.97|346.17|348.77|345.97|0
1647913410000|2022-03-22 01:43:30|349.07|346.27|348.97|346.17|349.07|346.27|348.77|345.97|0
1647913420000|2022-03-22 01:43:40|348.77|345.97|348.57|345.77|348.77|345.97|348.57|345.77|0
1647913430000|2022-03-22 01:43:50|348.77|345.97|348.57|345.77|348.77|345.97|348.57|345.77|0
1647913440000|2022-03-22 01:44:00|348.47|345.67|348.57|345.77|348.57|345.77|348.47|345.67|0
1647913450000|2022-03-22 01:44:10|348.67|345.87|348.67|345.87|348.67|345.87|348.57|345.77|0
1647913460000|2022-03-22 01:44:20|348.77|345.97|348.97|346.17|348.97|346.17|348.77|345.97|0
1647913470000|2022-03-22 01:44:30|348.87|346.07|349.17|346.37|349.17|346.37|348.87|346.07|0
1647913480000|2022-03-22 01:44:40|349.47|346.67|349.57|346.77|349.57|346.77|349.47|346.67|0
1647913490000|2022-03-22 01:44:50|349.37|346.57|349.37|346.57|349.37|346.57|349.37|346.57|0
1647913500000|2022-03-22 01:45:00|349.17|346.37|349.27|346.47|349.27|346.47|349.17|346.37|0
1647913510000|2022-03-22 01:45:10|349.37|346.57|348.97|346.17|349.37|346.57|348.97|346.17|0
1647913520000|2022-03-22 01:45:20|349.17|346.37|349.17|346.37|349.17|346.37|348.97|346.17|0
1647913540000|2022-03-22 01:45:40|348.97|346.17|348.97|346.17|348.97|346.17|348.97|346.17|0
1647913550000|2022-03-22 01:45:50|348.57|345.77|348.97|346.17|348.97|346.17|348.57|345.77|0
1647913560000|2022-03-22 01:46:00|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1647913570000|2022-03-22 01:46:10|349.07|346.27|349.17|346.37|349.17|346.37|349.07|346.27|0
1647913580000|2022-03-22 01:46:20|349.27|346.47|349.17|346.37|349.27|346.47|349.17|346.37|0
1647913600000|2022-03-22 01:46:40|349.27|346.47|348.97|346.17|349.27|346.47|348.97|346.17|0
1647913610000|2022-03-22 01:46:50|349.07|346.27|349.17|346.37|349.17|346.37|348.97|346.17|0
1647913620000|2022-03-22 01:47:00|349.07|346.27|349.97|347.17|349.97|347.17|349.07|346.27|0
1647913630000|2022-03-22 01:47:10|350.17|347.37|350.08|347.28|350.17|347.37|349.97|347.17|0
1647913640000|2022-03-22 01:47:20|350.17|347.37|349.97|347.17|350.17|347.37|349.97|347.17|0
1647913650000|2022-03-22 01:47:30|350.08|347.28|350.17|347.37|350.17|347.37|350.08|347.28|0
1647913670000|2022-03-22 01:47:50|350.08|347.28|350.17|347.37|350.17|347.37|350.08|347.28|0
1647913680000|2022-03-22 01:48:00|349.97|347.17|350.38|347.58|350.38|347.58|349.97|347.17|0
1647913690000|2022-03-22 01:48:10|350.17|347.37|349.97|347.17|350.17|347.37|349.97|347.17|0
1647913700000|2022-03-22 01:48:20|350.17|347.37|350.17|347.37|350.17|347.37|350.17|347.37|0
1647913710000|2022-03-22 01:48:30|349.97|347.17|349.97|347.17|349.97|347.17|349.97|347.17|0
1647913730000|2022-03-22 01:48:50|350.37|347.57|350.37|347.57|350.37|347.57|350.17|347.37|0
1647913740000|2022-03-22 01:49:00|350.17|347.37|350.17|347.37|350.17|347.37|350.08|347.28|0
1647913760000|2022-03-22 01:49:20|350.28|347.48|349.57|346.77|350.28|347.48|349.57|346.77|0
1647913770000|2022-03-22 01:49:30|349.37|346.57|349.37|346.57|349.37|346.57|349.37|346.57|0
1647913780000|2022-03-22 01:49:40|349.17|346.37|349.57|346.77|349.57|346.77|349.17|346.37|0
1647913790000|2022-03-22 01:49:50|349.77|346.97|349.77|346.97|349.77|346.97|349.47|346.67|0
1647913800000|2022-03-22 01:50:00|349.37|346.57|349.27|346.47|349.37|346.57|349.27|346.47|0
1647913810000|2022-03-22 01:50:10|349.17|346.37|349.37|346.57|349.37|346.57|349.17|346.37|0
1647913820000|2022-03-22 01:50:20|349.17|346.37|348.97|346.17|349.17|346.37|348.97|346.17|0
1647913830000|2022-03-22 01:50:30|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1647913840000|2022-03-22 01:50:40|348.76|345.96|348.56|345.76|348.76|345.96|348.56|345.76|0
1647913850000|2022-03-22 01:50:50|348.76|345.96|348.56|345.76|348.76|345.96|348.56|345.76|0
1647913860000|2022-03-22 01:51:00|348.36|345.56|348.56|345.76|348.56|345.76|348.36|345.56|0
1647913870000|2022-03-22 01:51:10|348.36|345.56|348.56|345.76|348.56|345.76|348.36|345.56|0
1647913880000|2022-03-22 01:51:20|348.67|345.87|348.36|345.56|348.67|345.87|348.36|345.56|0
1647913890000|2022-03-22 01:51:30|348.27|345.47|348.16|345.36|348.27|345.47|348.16|345.36|0
1647913910000|2022-03-22 01:51:50|348.36|345.56|348.36|345.56|348.36|345.56|348.36|345.56|0
1647913920000|2022-03-22 01:52:00|348.27|345.47|348.67|345.87|348.67|345.87|348.27|345.47|0
1647913930000|2022-03-22 01:52:10|348.56|345.76|348.36|345.56|348.56|345.76|348.36|345.56|0
1647913940000|2022-03-22 01:52:20|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1647913950000|2022-03-22 01:52:30|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1647913960000|2022-03-22 01:52:40|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1647913970000|2022-03-22 01:52:50|348.87|346.07|349.17|346.37|349.17|346.37|348.87|346.07|0
1647913990000|2022-03-22 01:53:10|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1647914000000|2022-03-22 01:53:20|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1647914010000|2022-03-22 01:53:30|348.67|345.87|348.76|345.96|348.76|345.96|348.67|345.87|0
1647914020000|2022-03-22 01:53:40|348.87|346.07|348.56|345.76|348.87|346.07|348.56|345.76|0
1647914030000|2022-03-22 01:53:50|348.67|345.87|348.56|345.76|348.76|345.96|348.56|345.76|0
1647914040000|2022-03-22 01:54:00|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1647914050000|2022-03-22 01:54:10|348.56|345.76|348.76|345.96|348.76|345.96|348.56|345.76|0
1647914060000|2022-03-22 01:54:20|348.67|345.87|348.56|345.76|348.67|345.87|348.56|345.76|0
1647914070000|2022-03-22 01:54:30|348.76|345.96|348.56|345.76|348.76|345.96|348.56|345.76|0
1647914080000|2022-03-22 01:54:40|348.36|345.56|348.36|345.56|348.36|345.56|348.36|345.56|0
1647914090000|2022-03-22 01:54:50|348.56|345.76|348.76|345.96|348.76|345.96|348.56|345.76|0
1647914100000|2022-03-22 01:55:00|348.87|346.07|348.56|345.76|348.87|346.07|348.56|345.76|0
1647914110000|2022-03-22 01:55:10|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1647914130000|2022-03-22 01:55:30|348.56|345.76|348.76|345.96|348.76|345.96|348.56|345.76|0
1647914140000|2022-03-22 01:55:40|348.96|346.16|348.96|346.16|348.96|346.16|348.87|346.07|0
1647914150000|2022-03-22 01:55:50|349.27|346.47|349.17|346.37|349.27|346.47|349.17|346.37|0
1647914160000|2022-03-22 01:56:00|349.37|346.57|349.37|346.57|349.47|346.67|349.37|346.57|0
1647914170000|2022-03-22 01:56:10|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1647914180000|2022-03-22 01:56:20|349.37|346.57|349.37|346.57|349.37|346.57|349.37|346.57|0
1647914200000|2022-03-22 01:56:40|349.27|346.47|349.16|346.36|349.27|346.47|349.16|346.36|0
1647914210000|2022-03-22 01:56:50|349.07|346.27|348.67|345.87|349.07|346.27|348.56|345.76|0
1647914220000|2022-03-22 01:57:00|348.76|345.96|348.96|346.16|348.96|346.16|348.56|345.76|0
1647914240000|2022-03-22 01:57:20|349.16|346.36|349.37|346.57|349.37|346.57|349.16|346.36|0
1647914260000|2022-03-22 01:57:40|349.16|346.36|349.37|346.57|349.37|346.57|349.16|346.36|0
1647914270000|2022-03-22 01:57:50|349.16|346.36|349.16|346.36|349.16|346.36|348.96|346.16|0
1647914280000|2022-03-22 01:58:00|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1647914300000|2022-03-22 01:58:20|348.87|346.07|348.96|346.16|348.96|346.16|348.87|346.07|0
1647914310000|2022-03-22 01:58:30|349.07|346.27|348.96|346.16|349.07|346.27|348.96|346.16|0
1647914320000|2022-03-22 01:58:40|348.76|345.96|348.96|346.16|348.96|346.16|348.76|345.96|0
1647914330000|2022-03-22 01:58:50|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1647914340000|2022-03-22 01:59:00|348.96|346.16|348.76|345.96|348.96|346.16|348.76|345.96|0
1647914350000|2022-03-22 01:59:10|348.56|345.76|348.46|345.66|348.56|345.76|348.46|345.66|0
1647914360000|2022-03-22 01:59:20|348.36|345.56|348.16|345.36|348.36|345.56|348.16|345.36|0
1647914370000|2022-03-22 01:59:30|348.36|345.56|348.36|345.56|348.36|345.56|348.36|345.56|0
1647914380000|2022-03-22 01:59:40|348.26|345.46|348.36|345.56|348.36|345.56|348.26|345.46|0
1647914400000|2022-03-22 02:00:00|348.16|345.36|348.16|345.36|348.26|345.46|348.16|345.36|0
1647914410000|2022-03-22 02:00:10|348.36|345.56|348.56|345.76|348.56|345.76|348.36|345.56|0
1647914440000|2022-03-22 02:00:40|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1647914450000|2022-03-22 02:00:50|348.36|345.56|348.36|345.56|348.36|345.56|348.36|345.56|0
1647914470000|2022-03-22 02:01:10|348.26|345.46|348.16|345.36|348.26|345.46|348.16|345.36|0
1647914480000|2022-03-22 02:01:20|347.96|345.16|348.16|345.36|348.16|345.36|347.96|345.16|0
1647914500000|2022-03-22 02:01:40|348.36|345.56|348.56|345.76|348.56|345.76|348.36|345.56|0
1647914510000|2022-03-22 02:01:50|348.76|345.96|348.87|346.07|348.87|346.07|348.76|345.96|0
1647914520000|2022-03-22 02:02:00|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1647914570000|2022-03-22 02:02:50|348.86|346.06|349.16|346.36|349.16|346.36|348.86|346.06|0
1647914580000|2022-03-22 02:03:00|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1647914590000|2022-03-22 02:03:10|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1647914610000|2022-03-22 02:03:30|347.66|344.86|347.66|344.86|347.66|344.86|347.66|344.86|0
1647914620000|2022-03-22 02:03:40|347.76|344.96|348.16|345.36|348.16|345.36|347.76|344.96|0
1647914640000|2022-03-22 02:04:00|348.36|345.56|348.36|345.56|348.36|345.56|348.36|345.56|0
1647914650000|2022-03-22 02:04:10|348.16|345.36|348.16|345.36|348.16|345.36|348.06|345.26|0
1647914670000|2022-03-22 02:04:30|347.96|345.16|348.16|345.36|348.16|345.36|347.96|345.16|0
1647914680000|2022-03-22 02:04:40|348.36|345.56|348.16|345.36|348.36|345.56|348.16|345.36|0
1647914700000|2022-03-22 02:05:00|348.36|345.56|348.26|345.46|348.36|345.56|348.16|345.36|0
1647914710000|2022-03-22 02:05:10|348.16|345.36|348.56|345.76|348.56|345.76|348.16|345.36|0
1647914720000|2022-03-22 02:05:20|348.46|345.66|348.56|345.76|348.56|345.76|348.46|345.66|0
1647914740000|2022-03-22 02:05:40|348.76|345.96|348.96|346.16|348.96|346.16|348.76|345.96|0
1647914750000|2022-03-22 02:05:50|349.06|346.26|349.06|346.26|349.06|346.26|349.06|346.26|0
1647914760000|2022-03-22 02:06:00|349.16|346.36|349.36|346.56|349.36|346.56|349.16|346.36|0
1647914830000|2022-03-22 02:07:10|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1647914850000|2022-03-22 02:07:30|349.06|346.26|348.76|345.96|349.06|346.26|348.76|345.96|0
1647914860000|2022-03-22 02:07:40|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1647914870000|2022-03-22 02:07:50|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1647914880000|2022-03-22 02:08:00|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1647914890000|2022-03-22 02:08:10|348.36|345.56|348.36|345.56|348.36|345.56|348.36|345.56|0
1647914900000|2022-03-22 02:08:20|348.56|345.76|348.36|345.56|348.56|345.76|348.36|345.56|0
1647914910000|2022-03-22 02:08:30|348.46|345.66|348.56|345.76|348.56|345.76|348.46|345.66|0
1647914920000|2022-03-22 02:08:40|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1647914930000|2022-03-22 02:08:50|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1647914940000|2022-03-22 02:09:00|348.76|345.96|348.56|345.76|348.76|345.96|348.56|345.76|0
1647914960000|2022-03-22 02:09:20|348.46|345.66|348.36|345.56|348.46|345.66|348.36|345.56|0
1647914970000|2022-03-22 02:09:30|348.26|345.46|348.46|345.66|348.46|345.66|348.26|345.46|0
1647914980000|2022-03-22 02:09:40|348.56|345.76|348.36|345.56|348.56|345.76|348.36|345.56|0
1647914990000|2022-03-22 02:09:50|348.46|345.66|348.36|345.56|348.56|345.76|348.36|345.56|0
1647915000000|2022-03-22 02:10:00|348.46|345.66|348.36|345.56|348.46|345.66|348.36|345.56|0
1647915010000|2022-03-22 02:10:10|348.16|345.36|348.16|345.36|348.16|345.36|348.16|345.36|0
1647915020000|2022-03-22 02:10:20|348.26|345.46|348.26|345.46|348.26|345.46|348.16|345.36|0
1647915030000|2022-03-22 02:10:30|348.36|345.56|348.36|345.56|348.36|345.56|348.16|345.36|0
1647915050000|2022-03-22 02:10:50|348.46|345.66|348.46|345.66|348.46|345.66|348.46|345.66|0
1647915060000|2022-03-22 02:11:00|348.36|345.56|348.15|345.35|348.36|345.56|348.15|345.35|0
1647915090000|2022-03-22 02:11:30|347.95|345.15|347.95|345.15|347.95|345.15|347.95|345.15|0
1647915120000|2022-03-22 02:12:00|348.06|345.26|348.06|345.26|348.06|345.26|347.95|345.15|0
1647915130000|2022-03-22 02:12:10|347.95|345.15|348.15|345.35|348.15|345.35|347.95|345.15|0
1647915150000|2022-03-22 02:12:30|348.06|345.26|348.06|345.26|348.06|345.26|348.06|345.26|0
1647915160000|2022-03-22 02:12:40|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1647915180000|2022-03-22 02:13:00|347.95|345.15|347.95|345.15|347.95|345.15|347.95|345.15|0
1647915190000|2022-03-22 02:13:10|347.86|345.06|347.75|344.95|347.86|345.06|347.75|344.95|0
1647915200000|2022-03-22 02:13:20|347.86|345.06|347.75|344.95|347.86|345.06|347.75|344.95|0
1647915210000|2022-03-22 02:13:30|347.35|344.55|347.35|344.55|347.35|344.55|347.35|344.55|0
1647915220000|2022-03-22 02:13:40|347.46|344.66|347.55|344.75|347.55|344.75|347.46|344.66|0
1647915230000|2022-03-22 02:13:50|347.66|344.86|347.75|344.95|347.75|344.95|347.66|344.86|0
1647915240000|2022-03-22 02:14:00|347.95|345.15|348.35|345.55|348.35|345.55|347.95|345.15|0
1647915250000|2022-03-22 02:14:10|348.46|345.66|348.56|345.76|348.56|345.76|348.46|345.66|0
1647915280000|2022-03-22 02:14:40|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1647915290000|2022-03-22 02:14:50|348.56|345.76|348.76|345.96|348.76|345.96|348.56|345.76|0
1647915310000|2022-03-22 02:15:10|348.86|346.06|348.86|346.06|348.86|346.06|348.86|346.06|0
1647915320000|2022-03-22 02:15:20|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1647915330000|2022-03-22 02:15:30|348.96|346.16|348.96|346.16|348.96|346.16|348.96|346.16|0
1647915340000|2022-03-22 02:15:40|348.76|345.96|348.76|345.96|348.76|345.96|348.55|345.75|0
1647915360000|2022-03-22 02:16:00|348.86|346.06|348.76|345.96|348.86|346.06|348.76|345.96|0
1647915370000|2022-03-22 02:16:10|348.86|346.06|348.96|346.16|348.96|346.16|348.86|346.06|0
1647915380000|2022-03-22 02:16:20|349.06|346.26|348.96|346.16|349.06|346.26|348.96|346.16|0
1647915390000|2022-03-22 02:16:30|349.06|346.26|349.06|346.26|349.06|346.26|349.06|346.26|0
1647915400000|2022-03-22 02:16:40|349.16|346.36|348.96|346.16|349.16|346.36|348.96|346.16|0
1647915410000|2022-03-22 02:16:50|349.36|346.56|349.16|346.36|349.36|346.56|349.16|346.36|0
1647915420000|2022-03-22 02:17:00|349.26|346.46|349.56|346.76|349.56|346.76|349.26|346.46|0
1647915430000|2022-03-22 02:17:10|349.66|346.86|349.76|346.96|349.76|346.96|349.66|346.86|0
1647915440000|2022-03-22 02:17:20|349.56|346.76|349.56|346.76|349.56|346.76|349.56|346.76|0
1647915450000|2022-03-22 02:17:30|349.76|346.96|349.76|346.96|349.76|346.96|349.56|346.76|0
1647915460000|2022-03-22 02:17:40|349.56|346.76|349.56|346.76|349.56|346.76|349.36|346.56|0
1647915470000|2022-03-22 02:17:50|349.36|346.56|349.36|346.56|349.46|346.66|349.36|346.56|0
1647915480000|2022-03-22 02:18:00|349.56|346.76|349.36|346.56|349.56|346.76|349.36|346.56|0
1647915490000|2022-03-22 02:18:10|349.56|346.76|349.56|346.76|349.56|346.76|349.56|346.76|0
1647915500000|2022-03-22 02:18:20|349.66|346.86|349.56|346.76|349.66|346.86|349.56|346.76|0
1647915510000|2022-03-22 02:18:30|349.76|346.96|349.56|346.76|349.76|346.96|349.56|346.76|0
1647915540000|2022-03-22 02:19:00|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1647915560000|2022-03-22 02:19:20|349.66|346.86|349.76|346.96|349.76|346.96|349.66|346.86|0
1647915600000|2022-03-22 02:20:00|349.36|346.56|349.56|346.76|349.56|346.76|349.36|346.56|0
1647915620000|2022-03-22 02:20:20|349.46|346.66|349.36|346.56|349.46|346.66|349.36|346.56|0
1647915630000|2022-03-22 02:20:30|349.46|346.66|349.36|346.56|349.46|346.66|349.36|346.56|0
1647915650000|2022-03-22 02:20:50|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1647915660000|2022-03-22 02:21:00|349.36|346.56|349.36|346.56|349.36|346.56|349.36|346.56|0
1647915700000|2022-03-22 02:21:40|349.46|346.66|349.36|346.56|349.46|346.66|349.36|346.56|0
1647915750000|2022-03-22 02:22:30|349.16|346.36|349.16|346.36|349.16|346.36|349.16|346.36|0
1647915780000|2022-03-22 02:23:00|349.15|346.35|349.06|346.26|349.15|346.35|348.95|346.15|0
1647915790000|2022-03-22 02:23:10|348.95|346.15|349.06|346.26|349.06|346.26|348.95|346.15|0
1647915800000|2022-03-22 02:23:20|348.95|346.15|349.15|346.35|349.15|346.35|348.95|346.15|0
1647915810000|2022-03-22 02:23:30|349.36|346.56|349.36|346.56|349.36|346.56|349.36|346.56|0
1647915840000|2022-03-22 02:24:00|349.15|346.35|349.15|346.35|349.15|346.35|349.15|346.35|0
1647915850000|2022-03-22 02:24:10|349.36|346.56|349.36|346.56|349.36|346.56|349.36|346.56|0
1647915860000|2022-03-22 02:24:20|349.46|346.66|349.56|346.76|349.56|346.76|349.46|346.66|0
1647915870000|2022-03-22 02:24:30|349.36|346.56|349.36|346.56|349.36|346.56|349.36|346.56|0
1647915910000|2022-03-22 02:25:10|349.56|346.76|349.56|346.76|349.56|346.76|349.56|346.76|0
1647915920000|2022-03-22 02:25:20|349.76|346.96|349.66|346.86|349.76|346.96|349.66|346.86|0
1647915930000|2022-03-22 02:25:30|348.55|345.75|348.35|345.55|348.55|345.75|348.35|345.55|0
1647915940000|2022-03-22 02:25:40|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1647915950000|2022-03-22 02:25:50|348.35|345.55|348.55|345.75|348.55|345.75|348.35|345.55|0
1647915960000|2022-03-22 02:26:00|348.86|346.06|348.86|346.06|348.86|346.06|348.86|346.06|0
1647915970000|2022-03-22 02:26:10|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1647915980000|2022-03-22 02:26:20|349.06|346.26|348.95|346.15|349.06|346.26|348.95|346.15|0
1647915990000|2022-03-22 02:26:30|349.26|346.46|349.56|346.76|349.56|346.76|349.26|346.46|0
1647916000000|2022-03-22 02:26:40|349.46|346.66|349.46|346.66|349.56|346.76|349.46|346.66|0
1647916010000|2022-03-22 02:26:50|349.56|346.76|349.56|346.76|349.56|346.76|349.56|346.76|0
1647916020000|2022-03-22 02:27:00|349.66|346.86|349.56|346.76|349.66|346.86|349.56|346.76|0
1647916030000|2022-03-22 02:27:10|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1647916040000|2022-03-22 02:27:20|349.96|347.16|349.96|347.16|349.96|347.16|349.96|347.16|0
1647916050000|2022-03-22 02:27:30|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1647916140000|2022-03-22 02:29:00|349.96|347.16|349.96|347.16|349.96|347.16|349.96|347.16|0
1647916150000|2022-03-22 02:29:10|349.55|346.75|349.76|346.96|349.76|346.96|349.55|346.75|0
1647916160000|2022-03-22 02:29:20|349.55|346.75|349.55|346.75|349.76|346.96|349.55|346.75|0
1647916170000|2022-03-22 02:29:30|349.66|346.86|349.55|346.75|349.66|346.86|349.55|346.75|0
1647916200000|2022-03-22 02:30:00|349.76|346.96|349.96|347.16|349.96|347.16|349.76|346.96|0
1647916210000|2022-03-22 02:30:10|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1647916230000|2022-03-22 02:30:30|349.66|346.86|349.66|346.86|349.66|346.86|349.66|346.86|0
1647916240000|2022-03-22 02:30:40|349.55|346.75|349.55|346.75|349.55|346.75|349.55|346.75|0
1647916250000|2022-03-22 02:30:50|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1647916310000|2022-03-22 02:31:50|349.55|346.75|349.55|346.75|349.55|346.75|349.55|346.75|0
1647916330000|2022-03-22 02:32:10|349.66|346.86|349.55|346.75|349.66|346.86|349.55|346.75|0
1647916380000|2022-03-22 02:33:00|349.35|346.55|349.35|346.55|349.35|346.55|349.35|346.55|0
1647916390000|2022-03-22 02:33:10|349.46|346.66|348.75|345.95|349.46|346.66|348.55|345.75|0
1647916400000|2022-03-22 02:33:20|348.95|346.15|349.26|346.46|349.26|346.46|348.95|346.15|0
1647916410000|2022-03-22 02:33:30|349.15|346.35|349.15|346.35|349.15|346.35|349.15|346.35|0
1647916420000|2022-03-22 02:33:40|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1647916430000|2022-03-22 02:33:50|349.15|346.35|349.05|346.25|349.15|346.35|349.05|346.25|0
1647916440000|2022-03-22 02:34:00|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1647916450000|2022-03-22 02:34:10|349.15|346.35|349.15|346.35|349.15|346.35|349.15|346.35|0
1647916470000|2022-03-22 02:34:30|348.95|346.15|349.15|346.35|349.15|346.35|348.95|346.15|0
1647916510000|2022-03-22 02:35:10|349.05|346.25|348.75|345.95|349.05|346.25|348.75|345.95|0
1647916520000|2022-03-22 02:35:20|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1647916530000|2022-03-22 02:35:30|348.35|345.55|347.74|344.94|348.35|345.55|347.74|344.94|0
1647916540000|2022-03-22 02:35:40|347.94|345.14|347.74|344.94|347.94|345.14|347.74|344.94|0
1647916560000|2022-03-22 02:36:00|347.94|345.14|348.15|345.35|348.35|345.55|347.94|345.14|0
1647916570000|2022-03-22 02:36:10|348.25|345.45|348.35|345.55|348.35|345.55|348.15|345.35|0
1647916580000|2022-03-22 02:36:20|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1647916590000|2022-03-22 02:36:30|347.94|345.14|347.94|345.14|348.05|345.25|347.94|345.14|0
1647916610000|2022-03-22 02:36:50|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1647916620000|2022-03-22 02:37:00|347.54|344.74|347.54|344.74|347.65|344.85|347.54|344.74|0
1647916630000|2022-03-22 02:37:10|347.45|344.65|347.54|344.74|347.54|344.74|347.45|344.65|0
1647916640000|2022-03-22 02:37:20|347.45|344.65|347.14|344.34|347.54|344.74|347.14|344.34|0
1647916650000|2022-03-22 02:37:30|347.05|344.25|346.94|344.14|347.14|344.34|346.94|344.14|0
1647916660000|2022-03-22 02:37:40|347.14|344.34|347.14|344.34|347.14|344.34|347.14|344.34|0
1647916670000|2022-03-22 02:37:50|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1647916680000|2022-03-22 02:38:00|347.05|344.25|347.14|344.34|347.14|344.34|347.05|344.25|0
1647916700000|2022-03-22 02:38:20|346.84|344.04|346.94|344.14|346.94|344.14|346.84|344.04|0
1647916740000|2022-03-22 02:39:00|347.14|344.34|346.94|344.14|347.14|344.34|346.94|344.14|0
1647916750000|2022-03-22 02:39:10|347.14|344.34|347.14|344.34|347.14|344.34|347.14|344.34|0
1647916760000|2022-03-22 02:39:20|347.25|344.45|347.14|344.34|347.25|344.45|347.14|344.34|0
1647916770000|2022-03-22 02:39:30|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1647916780000|2022-03-22 02:39:40|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1647916790000|2022-03-22 02:39:50|346.34|343.54|346.34|343.54|346.34|343.54|346.24|343.44|0
1647916800000|2022-03-22 02:40:00|346.44|343.64|346.34|343.54|346.44|343.64|346.34|343.54|0
1647916820000|2022-03-22 02:40:20|346.24|343.44|346.34|343.54|346.34|343.54|346.24|343.44|0
1647916830000|2022-03-22 02:40:30|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1647916840000|2022-03-22 02:40:40|346.74|343.94|346.94|344.14|346.94|344.14|346.74|343.94|0
1647916860000|2022-03-22 02:41:00|347.04|344.24|346.94|344.14|347.04|344.24|346.74|343.94|0
1647916870000|2022-03-22 02:41:10|346.74|343.94|346.94|344.14|346.94|344.14|346.74|343.94|0
1647916890000|2022-03-22 02:41:30|347.14|344.34|346.64|343.84|347.14|344.34|346.64|343.84|0
1647916900000|2022-03-22 02:41:40|346.74|343.94|346.94|344.14|346.94|344.14|346.74|343.94|0
1647916930000|2022-03-22 02:42:10|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1647916940000|2022-03-22 02:42:20|346.64|343.84|346.44|343.64|346.64|343.84|346.44|343.64|0
1647916950000|2022-03-22 02:42:30|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1647916970000|2022-03-22 02:42:50|346.04|343.24|346.34|343.54|346.34|343.54|346.04|343.24|0
1647916980000|2022-03-22 02:43:00|346.24|343.44|346.24|343.44|346.34|343.54|346.14|343.34|0
1647916990000|2022-03-22 02:43:10|346.14|343.34|345.94|343.14|346.14|343.34|345.94|343.14|0
1647917000000|2022-03-22 02:43:20|345.74|342.94|345.74|342.94|345.94|343.14|345.74|342.94|0
1647917030000|2022-03-22 02:43:50|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1647917040000|2022-03-22 02:44:00|345.14|342.34|345.44|342.64|345.44|342.64|345.14|342.34|0
1647917050000|2022-03-22 02:44:10|345.74|342.94|345.64|342.84|345.74|342.94|345.54|342.74|0
1647917060000|2022-03-22 02:44:20|345.54|342.74|345.34|342.54|345.54|342.74|345.34|342.54|0
1647917080000|2022-03-22 02:44:40|345.24|342.44|345.34|342.54|345.34|342.54|345.24|342.44|0
1647917090000|2022-03-22 02:44:50|345.14|342.34|345.34|342.54|345.34|342.54|345.14|342.34|0
1647917100000|2022-03-22 02:45:00|345.14|342.34|344.94|342.14|345.14|342.34|344.94|342.14|0
1647917110000|2022-03-22 02:45:10|345.04|342.24|345.14|342.34|345.14|342.34|344.94|342.14|0
1647917120000|2022-03-22 02:45:20|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1647917130000|2022-03-22 02:45:30|345.54|342.74|345.54|342.74|345.54|342.74|345.54|342.74|0
1647917150000|2022-03-22 02:45:50|345.34|342.54|345.14|342.34|345.34|342.54|345.14|342.34|0
1647917170000|2022-03-22 02:46:10|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1647917180000|2022-03-22 02:46:20|345.14|342.34|345.14|342.34|345.14|342.34|345.14|342.34|0
1647917220000|2022-03-22 02:47:00|345.34|342.54|345.34|342.54|345.34|342.54|345.14|342.34|0
1647917240000|2022-03-22 02:47:20|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1647917250000|2022-03-22 02:47:30|345.34|342.54|345.34|342.54|345.44|342.64|345.34|342.54|0
1647917280000|2022-03-22 02:48:00|345.33|342.53|345.33|342.53|345.33|342.53|345.33|342.53|0
1647917300000|2022-03-22 02:48:20|345.44|342.64|345.33|342.53|345.44|342.64|345.33|342.53|0
1647917310000|2022-03-22 02:48:30|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1647917320000|2022-03-22 02:48:40|345.33|342.53|345.13|342.33|345.33|342.53|345.13|342.33|0
1647917370000|2022-03-22 02:49:30|345.33|342.53|345.33|342.53|345.33|342.53|345.33|342.53|0
1647917400000|2022-03-22 02:50:00|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1647917410000|2022-03-22 02:50:10|345.33|342.53|345.33|342.53|345.33|342.53|345.33|342.53|0
1647917420000|2022-03-22 02:50:20|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1647917430000|2022-03-22 02:50:30|344.93|342.13|344.93|342.13|344.93|342.13|344.93|342.13|0
1647917520000|2022-03-22 02:52:00|344.04|341.24|342.14|339.34|344.04|341.24|342.14|339.34|0
1647917530000|2022-03-22 02:52:10|342.34|339.54|341.94|339.14|342.54|339.74|341.94|339.14|0
1647917540000|2022-03-22 02:52:20|341.74|338.94|341.74|338.94|341.94|339.14|341.74|338.94|0
1647917550000|2022-03-22 02:52:30|341.94|339.14|342.14|339.34|342.14|339.34|341.94|339.14|0
1647917560000|2022-03-22 02:52:40|342.34|339.54|342.34|339.54|342.34|339.54|342.14|339.34|0
1647917570000|2022-03-22 02:52:50|342.54|339.74|342.34|339.54|342.54|339.74|342.34|339.54|0
1647917580000|2022-03-22 02:53:00|342.54|339.74|342.74|339.94|342.74|339.94|342.54|339.74|0
1647917600000|2022-03-22 02:53:20|342.94|340.14|342.84|340.04|342.94|340.14|342.84|340.04|0
1647917610000|2022-03-22 02:53:30|342.94|340.14|342.74|339.94|342.94|340.14|342.74|339.94|0
1647917620000|2022-03-22 02:53:40|342.94|340.14|343.33|340.53|343.33|340.53|342.94|340.14|0
1647917630000|2022-03-22 02:53:50|343.53|340.73|343.44|340.64|343.53|340.73|343.44|340.64|0
1647917640000|2022-03-22 02:54:00|343.33|340.53|343.14|340.34|343.33|340.53|343.14|340.34|0
1647917650000|2022-03-22 02:54:10|343.13|340.33|342.94|340.14|343.13|340.33|342.94|340.14|0
1647917660000|2022-03-22 02:54:20|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1647917670000|2022-03-22 02:54:30|342.64|339.84|342.54|339.74|342.74|339.94|342.54|339.74|0
1647917680000|2022-03-22 02:54:40|342.74|339.94|342.34|339.54|342.74|339.94|342.34|339.54|0
1647917700000|2022-03-22 02:55:00|342.54|339.74|342.54|339.74|342.54|339.74|342.54|339.74|0
1647917710000|2022-03-22 02:55:10|342.74|339.94|342.94|340.14|342.94|340.14|342.74|339.94|0
1647917720000|2022-03-22 02:55:20|343.13|340.33|343.04|340.24|343.13|340.33|342.94|340.14|0
1647917730000|2022-03-22 02:55:30|343.24|340.44|343.33|340.53|343.53|340.73|343.24|340.44|0
1647917740000|2022-03-22 02:55:40|343.44|340.64|343.33|340.53|343.44|340.64|343.33|340.53|0
1647917750000|2022-03-22 02:55:50|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1647917770000|2022-03-22 02:56:10|343.33|340.53|342.93|340.13|343.33|340.53|342.93|340.13|0
1647917780000|2022-03-22 02:56:20|343.13|340.33|343.13|340.33|343.13|340.33|343.13|340.33|0
1647917790000|2022-03-22 02:56:30|343.33|340.53|343.33|340.53|343.33|340.53|343.33|340.53|0
1647917800000|2022-03-22 02:56:40|343.13|340.33|343.53|340.73|343.53|340.73|343.13|340.33|0
1647917820000|2022-03-22 02:57:00|343.73|340.93|344.33|341.53|344.33|341.53|343.73|340.93|0
1647917840000|2022-03-22 02:57:20|344.44|341.64|344.33|341.53|344.44|341.64|344.33|341.53|0
1647917850000|2022-03-22 02:57:30|344.13|341.33|344.33|341.53|344.33|341.53|344.13|341.33|0
1647917860000|2022-03-22 02:57:40|344.13|341.33|344.33|341.53|344.33|341.53|344.13|341.33|0
1647917870000|2022-03-22 02:57:50|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1647917880000|2022-03-22 02:58:00|344.33|341.53|344.73|341.93|344.73|341.93|344.33|341.53|0
1647917890000|2022-03-22 02:58:10|344.53|341.73|344.33|341.53|344.53|341.73|344.33|341.53|0
1647917900000|2022-03-22 02:58:20|344.53|341.73|344.44|341.64|344.53|341.73|344.33|341.53|0
1647917910000|2022-03-22 02:58:30|344.53|341.73|344.33|341.53|344.53|341.73|344.33|341.53|0
1647917930000|2022-03-22 02:58:50|344.53|341.73|344.53|341.73|344.53|341.73|344.53|341.73|0
1647917950000|2022-03-22 02:59:10|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1647917960000|2022-03-22 02:59:20|344.24|341.44|344.33|341.53|344.33|341.53|344.24|341.44|0
1647917970000|2022-03-22 02:59:30|344.13|341.33|344.53|341.73|344.53|341.73|344.13|341.33|0
1647917980000|2022-03-22 02:59:40|344.73|341.93|344.53|341.73|344.73|341.93|344.53|341.73|0
1647917990000|2022-03-22 02:59:50|344.43|341.63|344.53|341.73|344.53|341.73|344.33|341.53|0
1647918000000|2022-03-22 03:00:00|344.33|341.53|344.23|341.43|344.33|341.53|344.23|341.43|0
1647918010000|2022-03-22 03:00:10|344.13|341.33|344.13|341.33|344.13|341.33|344.13|341.33|0
1647918020000|2022-03-22 03:00:20|343.93|341.13|344.33|341.53|344.33|341.53|343.93|341.13|0
1647918030000|2022-03-22 03:00:30|344.53|341.73|344.73|341.93|344.73|341.93|344.53|341.73|0
1647918040000|2022-03-22 03:00:40|344.83|342.03|344.83|342.03|344.93|342.13|344.83|342.03|0
1647918050000|2022-03-22 03:00:50|344.93|342.13|344.93|342.13|344.93|342.13|344.83|342.03|0
1647918060000|2022-03-22 03:01:00|344.73|341.93|344.83|342.03|344.93|342.13|344.73|341.93|0
1647918070000|2022-03-22 03:01:10|344.93|342.13|345.13|342.33|345.13|342.33|344.93|342.13|0
1647918080000|2022-03-22 03:01:20|345.53|342.73|345.43|342.63|345.53|342.73|345.33|342.53|0
1647918090000|2022-03-22 03:01:30|345.53|342.73|345.73|342.93|345.73|342.93|345.53|342.73|0
1647918100000|2022-03-22 03:01:40|345.83|343.03|345.93|343.13|345.93|343.13|345.73|342.93|0
1647918110000|2022-03-22 03:01:50|345.83|343.03|345.93|343.13|345.93|343.13|345.73|342.93|0
1647918120000|2022-03-22 03:02:00|345.83|343.03|345.73|342.93|345.83|343.03|345.73|342.93|0
1647918130000|2022-03-22 03:02:10|345.93|343.13|346.13|343.33|346.13|343.33|345.93|343.13|0
1647918150000|2022-03-22 03:02:30|345.93|343.13|345.73|342.93|345.93|343.13|345.73|342.93|0
1647918160000|2022-03-22 03:02:40|345.93|343.13|345.83|343.03|345.93|343.13|345.83|343.03|0
1647918170000|2022-03-22 03:02:50|345.73|342.93|345.73|342.93|345.73|342.93|345.73|342.93|0
1647918180000|2022-03-22 03:03:00|345.63|342.83|345.73|342.93|345.73|342.93|345.63|342.83|0
1647918190000|2022-03-22 03:03:10|345.63|342.83|345.73|342.93|345.73|342.93|345.63|342.83|0
1647918200000|2022-03-22 03:03:20|345.83|343.03|346.03|343.23|346.03|343.23|345.83|343.03|0
1647918210000|2022-03-22 03:03:30|346.73|343.93|346.73|343.93|346.73|343.93|346.63|343.83|0
1647918220000|2022-03-22 03:03:40|346.33|343.53|346.13|343.33|346.33|343.53|346.03|343.23|0
1647918230000|2022-03-22 03:03:50|346.03|343.23|345.73|342.93|346.03|343.23|345.73|342.93|0
1647918240000|2022-03-22 03:04:00|345.93|343.13|346.13|343.33|346.13|343.33|345.93|343.13|0
1647918250000|2022-03-22 03:04:10|346.33|343.53|346.03|343.23|346.33|343.53|345.93|343.13|0
1647918260000|2022-03-22 03:04:20|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1647918270000|2022-03-22 03:04:30|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1647918290000|2022-03-22 03:04:50|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1647918300000|2022-03-22 03:05:00|347.33|344.53|347.53|344.73|347.53|344.73|347.33|344.53|0
1647918310000|2022-03-22 03:05:10|347.64|344.84|347.13|344.33|347.64|344.84|347.13|344.33|0
1647918320000|2022-03-22 03:05:20|346.93|344.13|347.04|344.24|347.04|344.24|346.93|344.13|0
1647918330000|2022-03-22 03:05:30|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1647918340000|2022-03-22 03:05:40|347.24|344.44|347.13|344.33|347.24|344.44|347.13|344.33|0
1647918350000|2022-03-22 03:05:50|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1647918360000|2022-03-22 03:06:00|347.44|344.64|347.73|344.93|347.73|344.93|347.44|344.64|0
1647918370000|2022-03-22 03:06:10|347.44|344.64|347.53|344.73|347.53|344.73|347.44|344.64|0
1647918380000|2022-03-22 03:06:20|347.64|344.84|347.53|344.73|347.64|344.84|347.53|344.73|0
1647918390000|2022-03-22 03:06:30|347.33|344.53|347.53|344.73|347.53|344.73|347.33|344.53|0
1647918400000|2022-03-22 03:06:40|347.64|344.84|347.64|344.84|347.64|344.84|347.53|344.73|0
1647918410000|2022-03-22 03:06:50|347.53|344.73|347.53|344.73|347.64|344.84|347.53|344.73|0
1647918420000|2022-03-22 03:07:00|347.73|344.93|347.84|345.04|347.84|345.04|347.73|344.93|0
1647918430000|2022-03-22 03:07:10|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1647918440000|2022-03-22 03:07:20|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1647918470000|2022-03-22 03:07:50|347.33|344.53|347.33|344.53|347.53|344.73|347.33|344.53|0
1647918490000|2022-03-22 03:08:10|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1647918500000|2022-03-22 03:08:20|346.93|344.13|346.93|344.13|346.93|344.13|346.93|344.13|0
1647918510000|2022-03-22 03:08:30|347.13|344.33|347.03|344.23|347.13|344.33|347.03|344.23|0
1647918520000|2022-03-22 03:08:40|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1647918540000|2022-03-22 03:09:00|347.33|344.53|346.93|344.13|347.33|344.53|346.93|344.13|0
1647918550000|2022-03-22 03:09:10|347.03|344.23|347.13|344.33|347.13|344.33|347.03|344.23|0
1647918560000|2022-03-22 03:09:20|347.33|344.53|347.13|344.33|347.33|344.53|347.13|344.33|0
1647918570000|2022-03-22 03:09:30|346.93|344.13|346.93|344.13|346.93|344.13|346.93|344.13|0
1647918580000|2022-03-22 03:09:40|347.13|344.33|346.93|344.13|347.13|344.33|346.93|344.13|0
1647918590000|2022-03-22 03:09:50|347.13|344.33|346.93|344.13|347.13|344.33|346.93|344.13|0
1647918600000|2022-03-22 03:10:00|347.03|344.23|347.03|344.23|347.03|344.23|346.93|344.13|0
1647918610000|2022-03-22 03:10:10|346.93|344.13|346.93|344.13|346.93|344.13|346.93|344.13|0
1647918650000|2022-03-22 03:10:50|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1647918660000|2022-03-22 03:11:00|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1647918680000|2022-03-22 03:11:20|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1647918690000|2022-03-22 03:11:30|347.13|344.33|347.03|344.23|347.13|344.33|347.03|344.23|0
1647918700000|2022-03-22 03:11:40|347.13|344.33|346.53|343.73|347.13|344.33|346.53|343.73|0
1647918710000|2022-03-22 03:11:50|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1647918730000|2022-03-22 03:12:10|346.53|343.73|346.13|343.33|346.53|343.73|346.13|343.33|0
1647918740000|2022-03-22 03:12:20|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1647918760000|2022-03-22 03:12:40|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1647918770000|2022-03-22 03:12:50|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1647918780000|2022-03-22 03:13:00|346.53|343.73|346.73|343.93|346.73|343.93|346.53|343.73|0
1647918790000|2022-03-22 03:13:10|346.53|343.73|346.13|343.33|346.53|343.73|346.13|343.33|0
1647918800000|2022-03-22 03:13:20|346.23|343.43|346.23|343.43|346.23|343.43|346.13|343.33|0
1647918810000|2022-03-22 03:13:30|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1647918840000|2022-03-22 03:14:00|346.03|343.23|345.83|343.03|346.03|343.23|345.83|343.03|0
1647918850000|2022-03-22 03:14:10|345.63|342.83|346.13|343.33|346.13|343.33|345.63|342.83|0
1647918870000|2022-03-22 03:14:30|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1647918880000|2022-03-22 03:14:40|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1647918890000|2022-03-22 03:14:50|347.13|344.33|346.93|344.13|347.13|344.33|346.93|344.13|0
1647918900000|2022-03-22 03:15:00|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1647918910000|2022-03-22 03:15:10|346.63|343.83|346.73|343.93|346.73|343.93|346.53|343.73|0
1647918920000|2022-03-22 03:15:20|346.93|344.13|346.93|344.13|346.93|344.13|346.93|344.13|0
1647918930000|2022-03-22 03:15:30|346.83|344.03|346.53|343.73|346.83|344.03|346.53|343.73|0
1647918940000|2022-03-22 03:15:40|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1647918950000|2022-03-22 03:15:50|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1647918960000|2022-03-22 03:16:00|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1647918970000|2022-03-22 03:16:10|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1647918980000|2022-03-22 03:16:20|346.53|343.73|346.43|343.63|346.53|343.73|346.33|343.53|0
1647918990000|2022-03-22 03:16:30|346.33|343.53|345.32|342.52|346.33|343.53|345.32|342.52|0
1647919000000|2022-03-22 03:16:40|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1647919010000|2022-03-22 03:16:50|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1647919020000|2022-03-22 03:17:00|345.12|342.32|345.03|342.23|345.12|342.32|344.92|342.12|0
1647919030000|2022-03-22 03:17:10|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1647919040000|2022-03-22 03:17:20|345.23|342.43|345.72|342.92|345.72|342.92|345.23|342.43|0
1647919050000|2022-03-22 03:17:30|345.83|343.03|345.83|343.03|345.83|343.03|345.72|342.92|0
1647919060000|2022-03-22 03:17:40|346.12|343.32|346.12|343.32|346.32|343.52|346.12|343.32|0
1647919070000|2022-03-22 03:17:50|346.32|343.52|346.03|343.23|346.32|343.52|346.03|343.23|0
1647919080000|2022-03-22 03:18:00|345.92|343.12|346.12|343.32|346.12|343.32|345.92|343.12|0
1647919090000|2022-03-22 03:18:10|345.92|343.12|346.12|343.32|346.12|343.32|345.92|343.12|0
1647919100000|2022-03-22 03:18:20|345.92|343.12|346.03|343.23|346.03|343.23|345.92|343.12|0
1647919110000|2022-03-22 03:18:30|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1647919120000|2022-03-22 03:18:40|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1647919130000|2022-03-22 03:18:50|346.12|343.32|345.92|343.12|346.12|343.32|345.92|343.12|0
1647919140000|2022-03-22 03:19:00|346.12|343.32|345.92|343.12|346.12|343.32|345.92|343.12|0
1647919160000|2022-03-22 03:19:20|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1647919170000|2022-03-22 03:19:30|346.12|343.32|346.03|343.23|346.12|343.32|345.92|343.12|0
1647919180000|2022-03-22 03:19:40|346.12|343.32|345.92|343.12|346.12|343.32|345.92|343.12|0
1647919190000|2022-03-22 03:19:50|346.03|343.23|345.92|343.12|346.03|343.23|345.92|343.12|0
1647919200000|2022-03-22 03:20:00|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1647919210000|2022-03-22 03:20:10|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1647919220000|2022-03-22 03:20:20|345.83|343.03|345.72|342.92|345.83|343.03|345.72|342.92|0
1647919240000|2022-03-22 03:20:40|345.63|342.83|345.63|342.83|345.72|342.92|345.63|342.83|0
1647919250000|2022-03-22 03:20:50|345.72|342.92|345.63|342.83|345.72|342.92|345.52|342.72|0
1647919260000|2022-03-22 03:21:00|345.72|342.92|345.63|342.83|345.72|342.92|345.63|342.83|0
1647919270000|2022-03-22 03:21:10|345.72|342.92|345.43|342.63|345.72|342.92|345.43|342.63|0
1647919280000|2022-03-22 03:21:20|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1647919290000|2022-03-22 03:21:30|344.92|342.12|344.83|342.03|344.92|342.12|344.83|342.03|0
1647919300000|2022-03-22 03:21:40|344.72|341.92|344.52|341.72|344.92|342.12|344.52|341.72|0
1647919320000|2022-03-22 03:22:00|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1647919330000|2022-03-22 03:22:10|344.92|342.12|344.92|342.12|345.03|342.23|344.92|342.12|0
1647919340000|2022-03-22 03:22:20|344.83|342.03|344.72|341.92|344.92|342.12|344.72|341.92|0
1647919350000|2022-03-22 03:22:30|344.83|342.03|344.92|342.12|344.92|342.12|344.83|342.03|0
1647919360000|2022-03-22 03:22:40|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1647919370000|2022-03-22 03:22:50|344.63|341.83|344.52|341.72|344.63|341.83|344.52|341.72|0
1647919380000|2022-03-22 03:23:00|344.32|341.52|344.63|341.83|344.63|341.83|344.32|341.52|0
1647919390000|2022-03-22 03:23:10|344.52|341.72|344.72|341.92|344.72|341.92|344.52|341.72|0
1647919400000|2022-03-22 03:23:20|344.83|342.03|344.72|341.92|344.83|342.03|344.72|341.92|0
1647919410000|2022-03-22 03:23:30|344.83|342.03|344.52|341.72|344.83|342.03|344.52|341.72|0
1647919420000|2022-03-22 03:23:40|344.32|341.52|344.12|341.32|344.52|341.72|344.12|341.32|0
1647919430000|2022-03-22 03:23:50|344.72|341.92|345.12|342.32|345.12|342.32|344.72|341.92|0
1647919450000|2022-03-22 03:24:10|344.72|341.92|344.72|341.92|344.72|341.92|344.72|341.92|0
1647919460000|2022-03-22 03:24:20|344.52|341.72|344.12|341.32|344.52|341.72|344.12|341.32|0
1647919470000|2022-03-22 03:24:30|344.32|341.52|344.32|341.52|344.32|341.52|344.23|341.43|0
1647919480000|2022-03-22 03:24:40|344.12|341.32|344.32|341.52|344.32|341.52|344.12|341.32|0
1647919490000|2022-03-22 03:24:50|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1647919510000|2022-03-22 03:25:10|344.32|341.52|344.12|341.32|344.32|341.52|344.12|341.32|0
1647919520000|2022-03-22 03:25:20|344.32|341.52|344.43|341.63|344.43|341.63|344.32|341.52|0
1647919530000|2022-03-22 03:25:30|344.32|341.52|344.23|341.43|344.32|341.52|344.23|341.43|0
1647919540000|2022-03-22 03:25:40|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1647919560000|2022-03-22 03:26:00|344.23|341.43|344.23|341.43|344.32|341.52|344.23|341.43|0
1647919570000|2022-03-22 03:26:10|344.32|341.52|344.32|341.52|344.32|341.52|344.22|341.42|0
1647919580000|2022-03-22 03:26:20|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1647919590000|2022-03-22 03:26:30|344.32|341.52|344.32|341.52|344.32|341.52|344.22|341.42|0
1647919600000|2022-03-22 03:26:40|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1647919620000|2022-03-22 03:27:00|344.32|341.52|344.12|341.32|344.32|341.52|344.12|341.32|0
1647919630000|2022-03-22 03:27:10|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1647919640000|2022-03-22 03:27:20|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1647919660000|2022-03-22 03:27:40|344.02|341.22|343.92|341.12|344.02|341.22|343.92|341.12|0
1647919670000|2022-03-22 03:27:50|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1647919680000|2022-03-22 03:28:00|343.12|340.32|342.92|340.12|343.32|340.52|342.92|340.12|0
1647919690000|2022-03-22 03:28:10|343.12|340.32|343.12|340.32|343.12|340.32|343.12|340.32|0
1647919700000|2022-03-22 03:28:20|343.32|340.52|343.52|340.72|343.52|340.72|343.32|340.52|0
1647919710000|2022-03-22 03:28:30|343.43|340.63|343.62|340.82|343.62|340.82|343.43|340.63|0
1647919720000|2022-03-22 03:28:40|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1647919730000|2022-03-22 03:28:50|343.62|340.82|343.52|340.72|343.62|340.82|343.52|340.72|0
1647919740000|2022-03-22 03:29:00|343.32|340.52|343.43|340.63|343.43|340.63|343.32|340.52|0
1647919750000|2022-03-22 03:29:10|343.32|340.52|342.92|340.12|343.32|340.52|342.92|340.12|0
1647919760000|2022-03-22 03:29:20|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1647919770000|2022-03-22 03:29:30|343.32|340.52|343.42|340.62|343.42|340.62|343.32|340.52|0
1647919780000|2022-03-22 03:29:40|343.52|340.72|343.32|340.52|343.52|340.72|343.32|340.52|0
1647919790000|2022-03-22 03:29:50|343.52|340.72|343.32|340.52|343.62|340.82|343.32|340.52|0
1647919800000|2022-03-22 03:30:00|343.42|340.62|343.42|340.62|343.42|340.62|343.42|340.62|0
1647919810000|2022-03-22 03:30:10|343.32|340.52|343.52|340.72|343.52|340.72|343.32|340.52|0
1647919820000|2022-03-22 03:30:20|343.62|340.82|343.82|341.02|343.82|341.02|343.62|340.82|0
1647919830000|2022-03-22 03:30:30|343.92|341.12|343.92|341.12|344.12|341.32|343.92|341.12|0
1647919840000|2022-03-22 03:30:40|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1647919850000|2022-03-22 03:30:50|344.32|341.52|344.12|341.32|344.32|341.52|344.12|341.32|0
1647919860000|2022-03-22 03:31:00|344.32|341.52|344.22|341.42|344.32|341.52|344.22|341.42|0
1647919870000|2022-03-22 03:31:10|344.32|341.52|344.32|341.52|344.32|341.52|344.22|341.42|0
1647919880000|2022-03-22 03:31:20|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1647919890000|2022-03-22 03:31:30|344.32|341.52|344.32|341.52|344.32|341.52|344.22|341.42|0
1647919900000|2022-03-22 03:31:40|344.22|341.42|344.12|341.32|344.22|341.42|344.12|341.32|0
1647919920000|2022-03-22 03:32:00|344.32|341.52|344.32|341.52|344.32|341.52|344.22|341.42|0
1647919930000|2022-03-22 03:32:10|344.12|341.32|344.32|341.52|344.32|341.52|344.12|341.32|0
1647919940000|2022-03-22 03:32:20|344.22|341.42|344.32|341.52|344.32|341.52|344.22|341.42|0
1647919960000|2022-03-22 03:32:40|344.12|341.32|344.02|341.22|344.12|341.32|344.02|341.22|0
1647919970000|2022-03-22 03:32:50|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1647920000000|2022-03-22 03:33:20|343.92|341.12|344.32|341.52|344.32|341.52|343.92|341.12|0
1647920040000|2022-03-22 03:34:00|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1647920050000|2022-03-22 03:34:10|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1647920080000|2022-03-22 03:34:40|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1647920100000|2022-03-22 03:35:00|343.82|341.02|343.82|341.02|343.82|341.02|343.72|340.92|0
1647920110000|2022-03-22 03:35:10|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1647920120000|2022-03-22 03:35:20|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1647920130000|2022-03-22 03:35:30|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1647920140000|2022-03-22 03:35:40|343.72|340.92|344.12|341.32|344.12|341.32|343.72|340.92|0
1647920150000|2022-03-22 03:35:50|343.92|341.12|343.72|340.92|343.92|341.12|343.72|340.92|0
1647920160000|2022-03-22 03:36:00|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1647920180000|2022-03-22 03:36:20|343.32|340.52|343.12|340.32|343.32|340.52|343.12|340.32|0
1647920190000|2022-03-22 03:36:30|343.02|340.22|342.92|340.12|343.02|340.22|342.92|340.12|0
1647920200000|2022-03-22 03:36:40|343.32|340.52|343.52|340.72|343.52|340.72|343.32|340.52|0
1647920210000|2022-03-22 03:36:50|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1647920220000|2022-03-22 03:37:00|343.92|341.12|343.92|341.12|344.12|341.32|343.92|341.12|0
1647920250000|2022-03-22 03:37:30|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1647920260000|2022-03-22 03:37:40|343.92|341.12|344.12|341.32|344.12|341.32|343.92|341.12|0
1647920270000|2022-03-22 03:37:50|343.92|341.12|344.12|341.32|344.12|341.32|343.92|341.12|0
1647920280000|2022-03-22 03:38:00|344.02|341.22|344.02|341.22|344.12|341.32|344.02|341.22|0
1647920290000|2022-03-22 03:38:10|343.92|341.12|343.92|341.12|344.12|341.32|343.92|341.12|0
1647920310000|2022-03-22 03:38:30|344.02|341.22|344.02|341.22|344.02|341.22|343.92|341.12|0
1647920320000|2022-03-22 03:38:40|343.92|341.12|344.12|341.32|344.12|341.32|343.92|341.12|0
1647920330000|2022-03-22 03:38:50|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1647920340000|2022-03-22 03:39:00|344.12|341.32|344.12|341.32|344.12|341.32|344.12|341.32|0
1647920350000|2022-03-22 03:39:10|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1647920360000|2022-03-22 03:39:20|344.12|341.32|344.32|341.52|344.32|341.52|344.12|341.32|0
1647920370000|2022-03-22 03:39:30|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1647920380000|2022-03-22 03:39:40|344.12|341.32|344.32|341.52|344.32|341.52|344.12|341.32|0
1647920390000|2022-03-22 03:39:50|344.22|341.42|344.32|341.52|344.32|341.52|344.22|341.42|0
1647920400000|2022-03-22 03:40:00|344.52|341.72|345.12|342.32|345.12|342.32|344.52|341.72|0
1647920410000|2022-03-22 03:40:10|345.32|342.52|345.52|342.72|345.52|342.72|345.32|342.52|0
1647920420000|2022-03-22 03:40:20|346.12|343.32|345.52|342.72|346.12|343.32|345.52|342.72|0
1647920430000|2022-03-22 03:40:30|345.32|342.52|345.12|342.32|345.32|342.52|345.12|342.32|0
1647920460000|2022-03-22 03:41:00|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1647920470000|2022-03-22 03:41:10|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1647920480000|2022-03-22 03:41:20|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1647920490000|2022-03-22 03:41:30|345.31|342.51|345.42|342.62|345.42|342.62|345.31|342.51|0
1647920500000|2022-03-22 03:41:40|345.52|342.72|345.31|342.51|345.52|342.72|345.31|342.51|0
1647920520000|2022-03-22 03:42:00|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1647920530000|2022-03-22 03:42:10|344.91|342.11|345.11|342.31|345.11|342.31|344.91|342.11|0
1647920540000|2022-03-22 03:42:20|344.91|342.11|344.91|342.11|344.91|342.11|344.91|342.11|0
1647920550000|2022-03-22 03:42:30|344.71|341.91|344.51|341.71|344.71|341.91|344.51|341.71|0
1647920560000|2022-03-22 03:42:40|344.62|341.82|344.51|341.71|344.62|341.82|344.51|341.71|0
1647920570000|2022-03-22 03:42:50|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1647920580000|2022-03-22 03:43:00|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1647920590000|2022-03-22 03:43:10|343.91|341.11|343.72|340.92|343.91|341.11|343.72|340.92|0
1647920600000|2022-03-22 03:43:20|343.52|340.72|343.52|340.72|343.52|340.72|343.52|340.72|0
1647920610000|2022-03-22 03:43:30|343.42|340.62|343.32|340.52|343.52|340.72|343.32|340.52|0
1647920620000|2022-03-22 03:43:40|343.52|340.72|343.72|340.92|343.72|340.92|343.52|340.72|0
1647920630000|2022-03-22 03:43:50|343.52|340.72|343.71|340.91|343.72|340.92|343.52|340.72|0
1647920640000|2022-03-22 03:44:00|343.91|341.11|344.11|341.31|344.11|341.31|343.91|341.11|0
1647920650000|2022-03-22 03:44:10|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1647920660000|2022-03-22 03:44:20|344.42|341.62|344.31|341.51|344.42|341.62|344.31|341.51|0
1647920670000|2022-03-22 03:44:30|344.22|341.42|344.02|341.22|344.22|341.42|344.02|341.22|0
1647920680000|2022-03-22 03:44:40|344.11|341.31|344.11|341.31|344.11|341.31|344.02|341.22|0
1647920690000|2022-03-22 03:44:50|344.22|341.42|343.91|341.11|344.22|341.42|343.91|341.11|0
1647920700000|2022-03-22 03:45:00|344.02|341.22|344.11|341.31|344.11|341.31|343.91|341.11|0
1647920710000|2022-03-22 03:45:10|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1647920720000|2022-03-22 03:45:20|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1647920730000|2022-03-22 03:45:30|344.51|341.71|344.31|341.51|344.51|341.71|344.31|341.51|0
1647920760000|2022-03-22 03:46:00|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1647920770000|2022-03-22 03:46:10|344.31|341.51|344.02|341.22|344.31|341.51|344.02|341.22|0
1647920780000|2022-03-22 03:46:20|344.11|341.31|343.91|341.11|344.11|341.31|343.91|341.11|0
1647920790000|2022-03-22 03:46:30|343.82|341.02|343.91|341.11|343.91|341.11|343.82|341.02|0
1647920800000|2022-03-22 03:46:40|344.02|341.22|344.11|341.31|344.11|341.31|344.02|341.22|0
1647920810000|2022-03-22 03:46:50|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1647920820000|2022-03-22 03:47:00|344.11|341.31|343.91|341.11|344.11|341.31|343.91|341.11|0
1647920830000|2022-03-22 03:47:10|344.11|341.31|344.02|341.22|344.11|341.31|344.02|341.22|0
1647920840000|2022-03-22 03:47:20|344.11|341.31|343.91|341.11|344.11|341.31|343.91|341.11|0
1647920860000|2022-03-22 03:47:40|344.02|341.22|343.91|341.11|344.02|341.22|343.91|341.11|0
1647920880000|2022-03-22 03:48:00|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1647920890000|2022-03-22 03:48:10|343.91|341.11|344.11|341.31|344.11|341.31|343.91|341.11|0
1647920900000|2022-03-22 03:48:20|344.02|341.22|344.02|341.22|344.02|341.22|343.91|341.11|0
1647920920000|2022-03-22 03:48:40|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1647920930000|2022-03-22 03:48:50|344.02|341.22|344.02|341.22|344.02|341.22|344.02|341.22|0
1647920940000|2022-03-22 03:49:00|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1647920960000|2022-03-22 03:49:20|343.91|341.11|344.02|341.22|344.02|341.22|343.91|341.11|0
1647920970000|2022-03-22 03:49:30|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1647920980000|2022-03-22 03:49:40|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1647921030000|2022-03-22 03:50:30|343.82|341.02|343.71|340.91|343.82|341.02|343.71|340.91|0
1647921040000|2022-03-22 03:50:40|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1647921050000|2022-03-22 03:50:50|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1647921060000|2022-03-22 03:51:00|343.91|341.11|343.82|341.02|343.91|341.11|343.82|341.02|0
1647921070000|2022-03-22 03:51:10|343.91|341.11|343.82|341.02|343.91|341.11|343.82|341.02|0
1647921080000|2022-03-22 03:51:20|343.71|340.91|343.82|341.02|343.82|341.02|343.71|340.91|0
1647921090000|2022-03-22 03:51:30|343.71|340.91|343.82|341.02|343.82|341.02|343.71|340.91|0
1647921100000|2022-03-22 03:51:40|343.71|340.91|343.91|341.11|343.91|341.11|343.62|340.82|0
1647921110000|2022-03-22 03:51:50|343.82|341.02|343.91|341.11|343.91|341.11|343.82|341.02|0
1647921120000|2022-03-22 03:52:00|343.82|341.02|343.11|340.31|343.82|341.02|342.91|340.11|0
1647921130000|2022-03-22 03:52:10|343.22|340.42|342.91|340.11|343.31|340.51|342.91|340.11|0
1647921150000|2022-03-22 03:52:30|343.11|340.31|342.91|340.11|343.11|340.31|342.91|340.11|0
1647921170000|2022-03-22 03:52:50|342.71|339.91|342.91|340.11|342.91|340.11|342.71|339.91|0
1647921180000|2022-03-22 03:53:00|343.11|340.31|343.31|340.51|343.31|340.51|343.11|340.31|0
1647921190000|2022-03-22 03:53:10|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1647921200000|2022-03-22 03:53:20|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1647921210000|2022-03-22 03:53:30|343.71|340.91|343.71|340.91|343.91|341.11|343.71|340.91|0
1647921220000|2022-03-22 03:53:40|343.91|341.11|343.91|341.11|343.91|341.11|343.91|341.11|0
1647921230000|2022-03-22 03:53:50|344.01|341.21|344.31|341.51|344.31|341.51|344.01|341.21|0
1647921240000|2022-03-22 03:54:00|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1647921250000|2022-03-22 03:54:10|344.61|341.81|344.51|341.71|344.71|341.91|344.51|341.71|0
1647921260000|2022-03-22 03:54:20|344.71|341.91|344.61|341.81|344.71|341.91|344.61|341.81|0
1647921270000|2022-03-22 03:54:30|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1647921280000|2022-03-22 03:54:40|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1647921290000|2022-03-22 03:54:50|344.31|341.51|344.51|341.71|344.51|341.71|344.31|341.51|0
1647921300000|2022-03-22 03:55:00|344.61|341.81|344.71|341.91|344.71|341.91|344.61|341.81|0
1647921310000|2022-03-22 03:55:10|344.51|341.71|344.71|341.91|344.71|341.91|344.51|341.71|0
1647921320000|2022-03-22 03:55:20|344.91|342.11|344.71|341.91|344.91|342.11|344.71|341.91|0
1647921340000|2022-03-22 03:55:40|344.81|342.01|344.71|341.91|344.81|342.01|344.71|341.91|0
1647921380000|2022-03-22 03:56:20|344.81|342.01|344.71|341.91|344.81|342.01|344.71|341.91|0
1647921400000|2022-03-22 03:56:40|344.81|342.01|344.71|341.91|344.81|342.01|344.71|341.91|0
1647921410000|2022-03-22 03:56:50|344.51|341.71|344.61|341.81|344.61|341.81|344.51|341.71|0
1647921420000|2022-03-22 03:57:00|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1647921470000|2022-03-22 03:57:50|344.61|341.81|344.61|341.81|344.61|341.81|344.51|341.71|0
1647921480000|2022-03-22 03:58:00|344.71|341.91|344.51|341.71|344.71|341.91|344.51|341.71|0
1647921500000|2022-03-22 03:58:20|344.61|341.81|344.51|341.71|344.71|341.91|344.51|341.71|0
1647921510000|2022-03-22 03:58:30|344.31|341.51|344.31|341.51|344.31|341.51|344.31|341.51|0
1647921540000|2022-03-22 03:59:00|344.71|341.91|344.51|341.71|344.71|341.91|344.51|341.71|0
1647921550000|2022-03-22 03:59:10|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1647921570000|2022-03-22 03:59:30|344.91|342.11|344.91|342.11|345.01|342.21|344.91|342.11|0
1647921580000|2022-03-22 03:59:40|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1647921590000|2022-03-22 03:59:50|345.11|342.31|345.71|342.91|345.71|342.91|345.11|342.31|0
1647921610000|2022-03-22 04:00:10|345.91|343.11|346.11|343.31|346.11|343.31|345.91|343.11|0
1647921620000|2022-03-22 04:00:20|346.21|343.41|346.11|343.31|346.21|343.41|346.01|343.21|0
1647921630000|2022-03-22 04:00:30|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1647921640000|2022-03-22 04:00:40|346.11|343.31|346.01|343.21|346.11|343.31|345.91|343.11|0
1647921650000|2022-03-22 04:00:50|346.11|343.31|345.91|343.11|346.11|343.31|345.91|343.11|0
1647921660000|2022-03-22 04:01:00|346.01|343.21|345.91|343.11|346.01|343.21|345.91|343.11|0
1647921670000|2022-03-22 04:01:10|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1647921680000|2022-03-22 04:01:20|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1647921690000|2022-03-22 04:01:30|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1647921700000|2022-03-22 04:01:40|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1647921710000|2022-03-22 04:01:50|345.41|342.61|345.41|342.61|345.41|342.61|345.41|342.61|0
1647921720000|2022-03-22 04:02:00|345.51|342.71|345.71|342.91|345.71|342.91|345.51|342.71|0
1647921730000|2022-03-22 04:02:10|345.61|342.81|345.51|342.71|345.71|342.91|345.51|342.71|0
1647921740000|2022-03-22 04:02:20|345.71|342.91|346.32|343.52|346.32|343.52|345.71|342.91|0
1647921760000|2022-03-22 04:02:40|346.42|343.62|346.22|343.42|346.52|343.72|346.22|343.42|0
1647921770000|2022-03-22 04:02:50|345.51|342.71|345.61|342.81|345.71|342.91|345.51|342.71|0
1647921780000|2022-03-22 04:03:00|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1647921800000|2022-03-22 04:03:20|345.81|343.01|345.71|342.91|345.81|343.01|345.71|342.91|0
1647921810000|2022-03-22 04:03:30|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1647921820000|2022-03-22 04:03:40|346.22|343.42|346.22|343.42|346.22|343.42|346.22|343.42|0
1647921830000|2022-03-22 04:03:50|346.32|343.52|346.22|343.42|346.32|343.52|346.22|343.42|0
1647921840000|2022-03-22 04:04:00|346.32|343.52|346.52|343.72|346.52|343.72|346.32|343.52|0
1647921850000|2022-03-22 04:04:10|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1647921860000|2022-03-22 04:04:20|346.91|344.11|346.91|344.11|346.91|344.11|346.91|344.11|0
1647921870000|2022-03-22 04:04:30|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1647921880000|2022-03-22 04:04:40|347.22|344.42|347.22|344.42|347.22|344.42|347.11|344.31|0
1647921890000|2022-03-22 04:04:50|347.31|344.51|347.31|344.51|347.51|344.71|347.31|344.51|0
1647921900000|2022-03-22 04:05:00|347.11|344.31|347.31|344.51|347.31|344.51|347.11|344.31|0
1647921920000|2022-03-22 04:05:20|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1647921930000|2022-03-22 04:05:30|347.22|344.42|346.91|344.11|347.22|344.42|346.91|344.11|0
1647921950000|2022-03-22 04:05:50|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1647921960000|2022-03-22 04:06:00|346.71|343.91|346.71|343.91|346.71|343.91|346.71|343.91|0
1647921970000|2022-03-22 04:06:10|346.82|344.02|346.71|343.91|346.82|344.02|346.71|343.91|0
1647921980000|2022-03-22 04:06:20|346.51|343.71|346.51|343.71|346.51|343.71|346.51|343.71|0
1647921990000|2022-03-22 04:06:30|346.71|343.91|346.42|343.62|346.71|343.91|346.42|343.62|0
1647922000000|2022-03-22 04:06:40|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1647922010000|2022-03-22 04:06:50|346.22|343.42|346.31|343.51|346.31|343.51|346.22|343.42|0
1647922020000|2022-03-22 04:07:00|346.42|343.62|346.51|343.71|346.51|343.71|346.42|343.62|0
1647922030000|2022-03-22 04:07:10|346.31|343.51|346.42|343.62|346.42|343.62|346.31|343.51|0
1647922040000|2022-03-22 04:07:20|346.31|343.51|346.11|343.31|346.31|343.51|346.11|343.31|0
1647922120000|2022-03-22 04:08:40|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1647922130000|2022-03-22 04:08:50|346.42|343.62|346.31|343.51|346.42|343.62|346.31|343.51|0
1647922140000|2022-03-22 04:09:00|346.42|343.62|346.31|343.51|346.42|343.62|346.31|343.51|0
1647922160000|2022-03-22 04:09:20|346.42|343.62|346.22|343.42|346.42|343.62|346.22|343.42|0
1647922170000|2022-03-22 04:09:30|346.11|343.31|346.51|343.71|346.51|343.71|346.11|343.31|0
1647922190000|2022-03-22 04:09:50|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1647922200000|2022-03-22 04:10:00|346.42|343.62|346.31|343.51|346.42|343.62|346.31|343.51|0
1647922230000|2022-03-22 04:10:30|346.22|343.42|345.91|343.11|346.22|343.42|345.91|343.11|0
1647922240000|2022-03-22 04:10:40|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1647922250000|2022-03-22 04:10:50|345.82|343.02|345.71|342.91|345.82|343.02|345.71|342.91|0
1647922260000|2022-03-22 04:11:00|345.82|343.02|345.91|343.11|346.02|343.22|345.82|343.02|0
1647922270000|2022-03-22 04:11:10|345.82|343.02|345.91|343.11|345.91|343.11|345.82|343.02|0
1647922280000|2022-03-22 04:11:20|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1647922290000|2022-03-22 04:11:30|346.02|343.22|345.71|342.91|346.02|343.22|345.71|342.91|0
1647922320000|2022-03-22 04:12:00|345.62|342.82|345.71|342.91|345.82|343.02|345.62|342.82|0
1647922330000|2022-03-22 04:12:10|345.62|342.82|345.31|342.51|345.71|342.91|345.31|342.51|0
1647922340000|2022-03-22 04:12:20|345.11|342.31|345.31|342.51|345.31|342.51|345.11|342.31|0
1647922350000|2022-03-22 04:12:30|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1647922360000|2022-03-22 04:12:40|345.31|342.51|345.31|342.51|345.31|342.51|345.31|342.51|0
1647922370000|2022-03-22 04:12:50|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1647922380000|2022-03-22 04:13:00|343.92|341.12|344.02|341.22|344.12|341.32|343.92|341.12|0
1647922390000|2022-03-22 04:13:10|344.12|341.32|344.42|341.62|344.42|341.62|344.12|341.32|0
1647922400000|2022-03-22 04:13:20|344.52|341.72|344.52|341.72|344.52|341.72|344.52|341.72|0
1647922410000|2022-03-22 04:13:30|344.62|341.82|344.52|341.72|344.62|341.82|344.52|341.72|0
1647922420000|2022-03-22 04:13:40|344.42|341.62|344.32|341.52|344.42|341.62|344.32|341.52|0
1647922430000|2022-03-22 04:13:50|344.52|341.72|344.32|341.52|344.52|341.72|344.32|341.52|0
1647922440000|2022-03-22 04:14:00|344.22|341.42|343.92|341.12|344.22|341.42|343.92|341.12|0
1647922450000|2022-03-22 04:14:10|344.02|341.22|344.12|341.32|344.12|341.32|344.02|341.22|0
1647922460000|2022-03-22 04:14:20|343.92|341.12|344.12|341.32|344.12|341.32|343.92|341.12|0
1647922470000|2022-03-22 04:14:30|344.32|341.52|344.12|341.32|344.32|341.52|344.12|341.32|0
1647922480000|2022-03-22 04:14:40|344.32|341.52|344.52|341.72|344.52|341.72|344.32|341.52|0
1647922500000|2022-03-22 04:15:00|344.42|341.62|344.32|341.52|344.42|341.62|344.32|341.52|0
1647922510000|2022-03-22 04:15:10|344.52|341.72|344.71|341.91|344.71|341.91|344.52|341.72|0
1647922530000|2022-03-22 04:15:30|344.51|341.71|344.51|341.71|344.51|341.71|344.51|341.71|0
1647922540000|2022-03-22 04:15:40|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1647922550000|2022-03-22 04:15:50|345.02|342.22|345.22|342.42|345.22|342.42|345.02|342.22|0
1647922560000|2022-03-22 04:16:00|345.51|342.71|345.22|342.42|345.51|342.71|345.22|342.42|0
1647922570000|2022-03-22 04:16:10|345.11|342.31|344.91|342.11|345.11|342.31|344.91|342.11|0
1647922580000|2022-03-22 04:16:20|345.11|342.31|345.31|342.51|345.31|342.51|345.11|342.31|0
1647922590000|2022-03-22 04:16:30|345.42|342.62|345.42|342.62|345.42|342.62|345.42|342.62|0
1647922600000|2022-03-22 04:16:40|345.51|342.71|345.31|342.51|345.51|342.71|345.31|342.51|0
1647922610000|2022-03-22 04:16:50|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1647922620000|2022-03-22 04:17:00|345.42|342.62|345.51|342.71|345.51|342.71|345.42|342.62|0
1647922630000|2022-03-22 04:17:10|345.62|342.82|345.71|342.91|345.71|342.91|345.62|342.82|0
1647922670000|2022-03-22 04:17:50|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1647922680000|2022-03-22 04:18:00|345.81|343.01|345.91|343.11|345.91|343.11|345.81|343.01|0
1647922690000|2022-03-22 04:18:10|345.81|343.01|345.91|343.11|345.91|343.11|345.71|342.91|0
1647922720000|2022-03-22 04:18:40|345.71|342.91|345.91|343.11|345.91|343.11|345.71|342.91|0
1647922750000|2022-03-22 04:19:10|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1647922760000|2022-03-22 04:19:20|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1647922800000|2022-03-22 04:20:00|345.71|342.91|345.71|342.91|345.71|342.91|345.71|342.91|0
1647922810000|2022-03-22 04:20:10|345.81|343.01|345.81|343.01|345.81|343.01|345.81|343.01|0
1647922820000|2022-03-22 04:20:20|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1647922850000|2022-03-22 04:20:50|346.11|343.31|346.01|343.21|346.11|343.31|346.01|343.21|0
1647922860000|2022-03-22 04:21:00|346.11|343.31|347.51|344.71|347.51|344.71|346.11|343.31|0
1647922870000|2022-03-22 04:21:10|347.71|344.91|347.71|344.91|347.91|345.11|347.71|344.91|0
1647922880000|2022-03-22 04:21:20|347.81|345.01|347.71|344.91|347.81|345.01|347.71|344.91|0
1647922890000|2022-03-22 04:21:30|347.81|345.01|347.91|345.11|347.91|345.11|347.81|345.01|0
1647922900000|2022-03-22 04:21:40|347.81|345.01|347.81|345.01|347.81|345.01|347.81|345.01|0
1647922910000|2022-03-22 04:21:50|347.91|345.11|347.91|345.11|347.91|345.11|347.91|345.11|0
1647922920000|2022-03-22 04:22:00|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1647922930000|2022-03-22 04:22:10|347.51|344.71|347.51|344.71|347.51|344.71|347.41|344.61|0
1647922940000|2022-03-22 04:22:20|347.71|344.91|347.71|344.91|347.71|344.91|347.51|344.71|0
1647922950000|2022-03-22 04:22:30|347.91|345.11|347.71|344.91|347.91|345.11|347.71|344.91|0
1647922960000|2022-03-22 04:22:40|347.81|345.01|347.71|344.91|347.81|345.01|347.71|344.91|0
1647923010000|2022-03-22 04:23:30|347.61|344.81|347.71|344.91|347.71|344.91|347.61|344.81|0
1647923020000|2022-03-22 04:23:40|347.61|344.81|347.71|344.91|347.71|344.91|347.61|344.81|0
1647923030000|2022-03-22 04:23:50|347.61|344.81|347.71|344.91|347.71|344.91|347.51|344.71|0
1647923040000|2022-03-22 04:24:00|347.61|344.81|347.61|344.81|347.61|344.81|347.51|344.71|0
1647923050000|2022-03-22 04:24:10|347.51|344.71|347.61|344.81|347.61|344.81|347.51|344.71|0
1647923060000|2022-03-22 04:24:20|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1647923090000|2022-03-22 04:24:50|347.91|345.11|347.91|345.11|347.91|345.11|347.91|345.11|0
1647923100000|2022-03-22 04:25:00|347.71|344.91|347.81|345.01|347.81|345.01|347.71|344.91|0
1647923110000|2022-03-22 04:25:10|347.91|345.11|347.71|344.91|347.91|345.11|347.71|344.91|0
1647923120000|2022-03-22 04:25:20|347.81|345.01|347.91|345.11|347.91|345.11|347.81|345.01|0
1647923140000|2022-03-22 04:25:40|347.71|344.91|347.91|345.11|347.91|345.11|347.71|344.91|0
1647923170000|2022-03-22 04:26:10|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1647923180000|2022-03-22 04:26:20|347.51|344.71|347.71|344.91|347.71|344.91|347.51|344.71|0
1647923190000|2022-03-22 04:26:30|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1647923220000|2022-03-22 04:27:00|347.31|344.51|347.51|344.71|347.51|344.71|347.31|344.51|0
1647923280000|2022-03-22 04:28:00|347.41|344.61|347.31|344.51|347.41|344.61|347.31|344.51|0
1647923290000|2022-03-22 04:28:10|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1647923300000|2022-03-22 04:28:20|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1647923340000|2022-03-22 04:29:00|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1647923350000|2022-03-22 04:29:10|347.31|344.51|347.31|344.51|347.31|344.51|347.31|344.51|0
1647923360000|2022-03-22 04:29:20|347.51|344.71|347.41|344.61|347.51|344.71|347.41|344.61|0
1647923370000|2022-03-22 04:29:30|347.31|344.51|347.51|344.71|347.51|344.71|347.31|344.51|0
1647923380000|2022-03-22 04:29:40|347.41|344.61|347.31|344.51|347.41|344.61|347.31|344.51|0
1647923410000|2022-03-22 04:30:10|347.11|344.31|347.1|344.3|347.11|344.31|347.1|344.3|0
1647923420000|2022-03-22 04:30:20|346.9|344.1|346.9|344.1|347.01|344.21|346.9|344.1|0
1647923430000|2022-03-22 04:30:30|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1647923450000|2022-03-22 04:30:50|346.9|344.1|346.9|344.1|346.9|344.1|346.81|344.01|0
1647923470000|2022-03-22 04:31:10|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1647923480000|2022-03-22 04:31:20|346.41|343.61|346.5|343.7|346.5|343.7|346.41|343.61|0
1647923490000|2022-03-22 04:31:30|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1647923500000|2022-03-22 04:31:40|346.81|344.01|346.81|344.01|346.9|344.1|346.81|344.01|0
1647923510000|2022-03-22 04:31:50|346.7|343.9|346.5|343.7|346.7|343.9|346.5|343.7|0
1647923540000|2022-03-22 04:32:20|346.61|343.81|346.7|343.9|346.7|343.9|346.61|343.81|0
1647923560000|2022-03-22 04:32:40|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1647923570000|2022-03-22 04:32:50|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1647923580000|2022-03-22 04:33:00|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1647923620000|2022-03-22 04:33:40|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1647923630000|2022-03-22 04:33:50|347.01|344.21|347.01|344.21|347.01|344.21|347.01|344.21|0
1647923640000|2022-03-22 04:34:00|346.9|344.1|347.1|344.3|347.1|344.3|346.9|344.1|0
1647923650000|2022-03-22 04:34:10|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1647923660000|2022-03-22 04:34:20|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1647923670000|2022-03-22 04:34:30|347.1|344.3|347.21|344.41|347.21|344.41|347.1|344.3|0
1647923680000|2022-03-22 04:34:40|347.1|344.3|347.1|344.3|347.3|344.5|347.1|344.3|0
1647923690000|2022-03-22 04:34:50|347.21|344.41|347.21|344.41|347.21|344.41|347.1|344.3|0
1647923700000|2022-03-22 04:35:00|347.1|344.3|346.9|344.1|347.1|344.3|346.9|344.1|0
1647923710000|2022-03-22 04:35:10|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1647923740000|2022-03-22 04:35:40|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1647923750000|2022-03-22 04:35:50|347.1|344.3|347.3|344.5|347.3|344.5|347.1|344.3|0
1647923770000|2022-03-22 04:36:10|347.41|344.61|347.3|344.5|347.41|344.61|347.3|344.5|0
1647923790000|2022-03-22 04:36:30|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1647923800000|2022-03-22 04:36:40|347.5|344.7|347.5|344.7|347.5|344.7|347.5|344.7|0
1647923830000|2022-03-22 04:37:10|347.7|344.9|347.7|344.9|347.7|344.9|347.7|344.9|0
1647923840000|2022-03-22 04:37:20|347.5|344.7|347.5|344.7|347.5|344.7|347.3|344.5|0
1647923890000|2022-03-22 04:38:10|347.7|344.9|347.7|344.9|347.7|344.9|347.7|344.9|0
1647923900000|2022-03-22 04:38:20|347.81|345.01|347.9|345.1|347.9|345.1|347.81|345.01|0
1647923920000|2022-03-22 04:38:40|347.7|344.9|347.7|344.9|347.7|344.9|347.7|344.9|0
1647923930000|2022-03-22 04:38:50|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1647923960000|2022-03-22 04:39:20|348.01|345.21|347.9|345.1|348.01|345.21|347.9|345.1|0
1647924010000|2022-03-22 04:40:10|347.7|344.9|347.5|344.7|347.7|344.9|347.5|344.7|0
1647924030000|2022-03-22 04:40:30|346.7|343.9|347.01|344.21|347.1|344.3|346.7|343.9|0
1647924040000|2022-03-22 04:40:40|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1647924050000|2022-03-22 04:40:50|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1647924070000|2022-03-22 04:41:10|347.1|344.3|347|344.2|347.1|344.3|346.9|344.1|0
1647924080000|2022-03-22 04:41:20|346.9|344.1|347.1|344.3|347.1|344.3|346.9|344.1|0
1647924090000|2022-03-22 04:41:30|347|344.2|346.8|344|347|344.2|346.8|344|0
1647924100000|2022-03-22 04:41:40|346.9|344.1|347.1|344.3|347.1|344.3|346.9|344.1|0
1647924110000|2022-03-22 04:41:50|347.3|344.5|347.2|344.4|347.3|344.5|347.2|344.4|0
1647924120000|2022-03-22 04:42:00|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1647924130000|2022-03-22 04:42:10|347.2|344.4|347.2|344.4|347.2|344.4|347.1|344.3|0
1647924140000|2022-03-22 04:42:20|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1647924150000|2022-03-22 04:42:30|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1647924160000|2022-03-22 04:42:40|347.1|344.3|347.3|344.5|347.3|344.5|347.1|344.3|0
1647924170000|2022-03-22 04:42:50|347.4|344.6|347.3|344.5|347.4|344.6|347.3|344.5|0
1647924180000|2022-03-22 04:43:00|347.4|344.6|347.3|344.5|347.4|344.6|347.3|344.5|0
1647924190000|2022-03-22 04:43:10|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1647924200000|2022-03-22 04:43:20|347|344.2|346.9|344.1|347.1|344.3|346.9|344.1|0
1647924210000|2022-03-22 04:43:30|347.1|344.3|347|344.2|347.1|344.3|347|344.2|0
1647924220000|2022-03-22 04:43:40|347.1|344.3|347.3|344.5|347.3|344.5|347.1|344.3|0
1647924230000|2022-03-22 04:43:50|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1647924250000|2022-03-22 04:44:10|347.3|344.5|347.4|344.6|347.4|344.6|347.3|344.5|0
1647924260000|2022-03-22 04:44:20|347.3|344.5|347.1|344.3|347.3|344.5|347.1|344.3|0
1647924270000|2022-03-22 04:44:30|347.2|344.4|347.3|344.5|347.4|344.6|347.2|344.4|0
1647924280000|2022-03-22 04:44:40|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1647924290000|2022-03-22 04:44:50|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1647924300000|2022-03-22 04:45:00|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1647924310000|2022-03-22 04:45:10|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1647924320000|2022-03-22 04:45:20|347.2|344.4|347.1|344.3|347.2|344.4|347.1|344.3|0
1647924340000|2022-03-22 04:45:40|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1647924360000|2022-03-22 04:46:00|347.4|344.6|347.4|344.6|347.4|344.6|347.4|344.6|0
1647924370000|2022-03-22 04:46:10|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1647924400000|2022-03-22 04:46:40|347.2|344.4|347.3|344.5|347.3|344.5|347.2|344.4|0
1647924420000|2022-03-22 04:47:00|347.4|344.6|347.4|344.6|347.4|344.6|347.4|344.6|0
1647924430000|2022-03-22 04:47:10|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1647924440000|2022-03-22 04:47:20|347.5|344.7|347.5|344.7|347.5|344.7|347.5|344.7|0
1647924450000|2022-03-22 04:47:30|347.4|344.6|347.9|345.1|347.9|345.1|347.4|344.6|0
1647924480000|2022-03-22 04:48:00|347.8|345|347.7|344.9|347.8|345|347.7|344.9|0
1647924490000|2022-03-22 04:48:10|347.5|344.7|347.8|345|347.8|345|347.5|344.7|0
1647924500000|2022-03-22 04:48:20|347.9|345.1|347.9|345.1|347.9|345.1|347.9|345.1|0
1647924520000|2022-03-22 04:48:40|347.8|345|347.9|345.1|347.9|345.1|347.8|345|0
1647924550000|2022-03-22 04:49:10|347.8|345|347.9|345.1|347.9|345.1|347.8|345|0
1647924580000|2022-03-22 04:49:40|348|345.2|347.9|345.1|348|345.2|347.9|345.1|0
1647924590000|2022-03-22 04:49:50|348.1|345.3|348.7|345.9|348.7|345.9|348.1|345.3|0
1647924610000|2022-03-22 04:50:10|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1647924620000|2022-03-22 04:50:20|348.4|345.6|348.3|345.5|348.4|345.6|348.3|345.5|0
1647924630000|2022-03-22 04:50:30|348.2|345.4|348.3|345.5|348.3|345.5|348.2|345.4|0
1647924650000|2022-03-22 04:50:50|348.4|345.6|348.4|345.6|348.4|345.6|348.4|345.6|0
1647924660000|2022-03-22 04:51:00|348.5|345.7|348.5|345.7|348.5|345.7|348.3|345.5|0
1647924670000|2022-03-22 04:51:10|348.3|345.5|348.5|345.7|348.5|345.7|348.3|345.5|0
1647924680000|2022-03-22 04:51:20|348.4|345.6|348.3|345.5|348.4|345.6|348.3|345.5|0
1647924700000|2022-03-22 04:51:40|348.2|345.4|348.2|345.4|348.3|345.5|348.2|345.4|0
1647924710000|2022-03-22 04:51:50|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1647924720000|2022-03-22 04:52:00|348.2|345.4|348.3|345.5|348.3|345.5|348.2|345.4|0
1647924750000|2022-03-22 04:52:30|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1647924760000|2022-03-22 04:52:40|348.7|345.9|348.7|345.9|348.7|345.9|348.7|345.9|0
1647924770000|2022-03-22 04:52:50|348.5|345.7|348.6|345.8|348.6|345.8|348.5|345.7|0
1647924780000|2022-03-22 04:53:00|348.7|345.9|348.7|345.9|348.7|345.9|348.7|345.9|0
1647924790000|2022-03-22 04:53:10|348.8|346|348.7|345.9|348.8|346|348.7|345.9|0
1647924800000|2022-03-22 04:53:20|348.5|345.7|348.8|346|348.8|346|348.5|345.7|0
1647924810000|2022-03-22 04:53:30|348.7|345.9|348.9|346.1|348.9|346.1|348.7|345.9|0
1647924830000|2022-03-22 04:53:50|348.7|345.9|348.6|345.8|348.7|345.9|348.6|345.8|0
1647924840000|2022-03-22 04:54:00|348.5|345.7|348.3|345.5|348.6|345.8|348.3|345.5|0
1647924850000|2022-03-22 04:54:10|348.2|345.4|348.2|345.4|348.2|345.4|348.2|345.4|0
1647924860000|2022-03-22 04:54:20|348.1|345.3|348.3|345.5|348.3|345.5|348.1|345.3|0
1647924870000|2022-03-22 04:54:30|348.1|345.3|347.9|345.1|348.3|345.5|347.9|345.1|0
1647924880000|2022-03-22 04:54:40|348.1|345.3|347.9|345.1|348.1|345.3|347.9|345.1|0
1647924920000|2022-03-22 04:55:20|347.5|344.7|347.3|344.5|347.5|344.7|347.3|344.5|0
1647924940000|2022-03-22 04:55:40|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1647924950000|2022-03-22 04:55:50|347.3|344.5|347.3|344.5|347.3|344.5|347.2|344.4|0
1647924960000|2022-03-22 04:56:00|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1647924970000|2022-03-22 04:56:10|346.7|343.9|346.7|343.9|346.9|344.1|346.7|343.9|0
1647924980000|2022-03-22 04:56:20|346.8|344|346.9|344.1|346.9|344.1|346.7|343.9|0
1647924990000|2022-03-22 04:56:30|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1647925000000|2022-03-22 04:56:40|347.2|344.4|347.09|344.29|347.2|344.4|347.09|344.29|0
1647925010000|2022-03-22 04:56:50|347|344.2|347|344.2|347.09|344.29|347|344.2|0
1647925030000|2022-03-22 04:57:10|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1647925040000|2022-03-22 04:57:20|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1647925050000|2022-03-22 04:57:30|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1647925060000|2022-03-22 04:57:40|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1647925070000|2022-03-22 04:57:50|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1647925130000|2022-03-22 04:58:50|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1647925150000|2022-03-22 04:59:10|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1647925170000|2022-03-22 04:59:30|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1647925180000|2022-03-22 04:59:40|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1647925190000|2022-03-22 04:59:50|347.09|344.29|347.09|344.29|347.09|344.29|346.89|344.09|0
1647925200000|2022-03-22 05:00:00|347.2|344.4|347|344.2|347.2|344.4|346.89|344.09|0
1647925210000|2022-03-22 05:00:10|347.09|344.29|346.89|344.09|347.09|344.29|346.69|343.89|0
1647925230000|2022-03-22 05:00:30|347|344.2|346.89|344.09|347.09|344.29|346.89|344.09|0
1647925240000|2022-03-22 05:00:40|346.8|344|346.89|344.09|346.89|344.09|346.69|343.89|0
1647925290000|2022-03-22 05:01:30|346.8|344|347.09|344.29|347.09|344.29|346.69|343.89|0
1647925320000|2022-03-22 05:02:00|347|344.2|347.09|344.29|347.09|344.29|347|344.2|0
1647925330000|2022-03-22 05:02:10|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1647925350000|2022-03-22 05:02:30|347|344.2|346.89|344.09|347|344.2|346.89|344.09|0
1647925360000|2022-03-22 05:02:40|347|344.2|347|344.2|347|344.2|346.89|344.09|0
1647925370000|2022-03-22 05:02:50|347.09|344.29|347.09|344.29|347.09|344.29|346.89|344.09|0
1647925390000|2022-03-22 05:03:10|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1647925400000|2022-03-22 05:03:20|346.8|344|346.89|344.09|346.89|344.09|346.8|344|0
1647925410000|2022-03-22 05:03:30|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1647925420000|2022-03-22 05:03:40|347.29|344.49|347.49|344.69|347.49|344.69|347.29|344.49|0
1647925430000|2022-03-22 05:03:50|347.4|344.6|347.49|344.69|347.49|344.69|347.4|344.6|0
1647925440000|2022-03-22 05:04:00|347.89|345.09|348.09|345.29|348.09|345.29|347.89|345.09|0
1647925470000|2022-03-22 05:04:30|348|345.2|348.29|345.49|348.29|345.49|348|345.2|0
1647925510000|2022-03-22 05:05:10|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1647925520000|2022-03-22 05:05:20|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1647925530000|2022-03-22 05:05:30|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1647925560000|2022-03-22 05:06:00|348.69|345.89|348.89|346.09|348.89|346.09|348.69|345.89|0
1647925570000|2022-03-22 05:06:10|349.09|346.29|349.5|346.7|349.5|346.7|349.09|346.29|0
1647925580000|2022-03-22 05:06:20|349.7|346.9|349.7|346.9|349.9|347.1|349.7|346.9|0
1647925590000|2022-03-22 05:06:30|349.5|346.7|349.09|346.29|349.6|346.8|349.09|346.29|0
1647925600000|2022-03-22 05:06:40|349|346.2|348.89|346.09|349.09|346.29|348.89|346.09|0
1647925610000|2022-03-22 05:06:50|348.69|345.89|348.49|345.69|348.69|345.89|348.49|345.69|0
1647925620000|2022-03-22 05:07:00|348.4|345.6|348.29|345.49|348.4|345.6|348.29|345.49|0
1647925630000|2022-03-22 05:07:10|348.49|345.69|348.29|345.49|348.49|345.69|348.29|345.49|0
1647925640000|2022-03-22 05:07:20|348.8|346|349.09|346.29|349.09|346.29|348.69|345.89|0
1647925650000|2022-03-22 05:07:30|349.29|346.49|349.49|346.69|349.49|346.69|349.29|346.49|0
1647925660000|2022-03-22 05:07:40|349.7|346.9|349.7|346.9|349.9|347.1|349.7|346.9|0
1647925670000|2022-03-22 05:07:50|349.6|346.8|349.7|346.9|349.7|346.9|349.6|346.8|0
1647925690000|2022-03-22 05:08:10|349.6|346.8|349.7|346.9|349.7|346.9|349.6|346.8|0
1647925700000|2022-03-22 05:08:20|349.69|346.89|349.69|346.89|349.69|346.89|349.69|346.89|0
1647925710000|2022-03-22 05:08:30|349.49|346.69|349.49|346.69|349.6|346.8|349.49|346.69|0
1647925720000|2022-03-22 05:08:40|349.69|346.89|349.69|346.89|349.69|346.89|349.49|346.69|0
1647925730000|2022-03-22 05:08:50|349.8|347|349.9|347.1|349.9|347.1|349.8|347|0
1647925750000|2022-03-22 05:09:10|350.1|347.3|349.9|347.1|350.1|347.3|349.9|347.1|0
1647925760000|2022-03-22 05:09:20|349.69|346.89|349.69|346.89|349.8|347|349.69|346.89|0
1647925780000|2022-03-22 05:09:40|349.8|347|349.8|347|349.8|347|349.8|347|0
1647925790000|2022-03-22 05:09:50|349.69|346.89|349.8|347|349.8|347|349.69|346.89|0
1647925800000|2022-03-22 05:10:00|349.69|346.89|349.49|346.69|349.69|346.89|349.49|346.69|0
1647925830000|2022-03-22 05:10:30|349.6|346.8|349.6|346.8|349.6|346.8|349.6|346.8|0
1647925840000|2022-03-22 05:10:40|349.69|346.89|349.6|346.8|349.69|346.89|349.6|346.8|0
1647925850000|2022-03-22 05:10:50|349.69|346.89|349.69|346.89|349.69|346.89|349.69|346.89|0
1647925860000|2022-03-22 05:11:00|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1647925870000|2022-03-22 05:11:10|349.8|347|350.1|347.3|350.1|347.3|349.8|347|0
1647925880000|2022-03-22 05:11:20|349.89|347.09|350.1|347.3|350.1|347.3|349.89|347.09|0
1647925890000|2022-03-22 05:11:30|349.8|347|349.69|346.89|349.8|347|349.69|346.89|0
1647925900000|2022-03-22 05:11:40|349.8|347|349.49|346.69|349.8|347|349.49|346.69|0
1647925920000|2022-03-22 05:12:00|349.6|346.8|349.69|346.89|349.69|346.89|349.6|346.8|0
1647925930000|2022-03-22 05:12:10|349.49|346.69|349.49|346.69|349.49|346.69|349.49|346.69|0
1647925950000|2022-03-22 05:12:30|349.69|346.89|349.69|346.89|349.69|346.89|349.69|346.89|0
1647925960000|2022-03-22 05:12:40|349.89|347.09|350.09|347.29|350.09|347.29|349.89|347.09|0
1647925970000|2022-03-22 05:12:50|350|347.2|350.09|347.29|350.09|347.29|350|347.2|0
1647925980000|2022-03-22 05:13:00|350|347.2|350.09|347.29|350.09|347.29|350|347.2|0
1647925990000|2022-03-22 05:13:10|349.89|347.09|349.89|347.09|350.09|347.29|349.89|347.09|0
1647926000000|2022-03-22 05:13:20|350|347.2|350|347.2|350|347.2|350|347.2|0
1647926010000|2022-03-22 05:13:30|350.09|347.29|349.89|347.09|350.09|347.29|349.89|347.09|0
1647926020000|2022-03-22 05:13:40|350.09|347.29|350.09|347.29|350.09|347.29|350.09|347.29|0
1647926030000|2022-03-22 05:13:50|350.3|347.5|350.3|347.5|350.5|347.7|350.3|347.5|0
1647926040000|2022-03-22 05:14:00|350.09|347.29|350.3|347.5|350.3|347.5|350.09|347.29|0
1647926050000|2022-03-22 05:14:10|350.4|347.6|350.3|347.5|350.4|347.6|350.3|347.5|0
1647926070000|2022-03-22 05:14:30|350.29|347.49|350.29|347.49|350.29|347.49|350.29|347.49|0
1647926090000|2022-03-22 05:14:50|350.5|347.7|350.5|347.7|350.5|347.7|350.5|347.7|0
1647926100000|2022-03-22 05:15:00|350.4|347.6|350.5|347.7|350.5|347.7|350.4|347.6|0
1647926110000|2022-03-22 05:15:10|350.29|347.49|350.29|347.49|350.29|347.49|350.29|347.49|0
1647926120000|2022-03-22 05:15:20|350.2|347.4|350.2|347.4|350.2|347.4|350.2|347.4|0
1647926130000|2022-03-22 05:15:30|350.4|347.6|350.29|347.49|350.5|347.7|350.29|347.49|0
1647926140000|2022-03-22 05:15:40|350.4|347.6|350.4|347.6|350.4|347.6|350.4|347.6|0
1647926150000|2022-03-22 05:15:50|350.5|347.7|350.5|347.7|350.5|347.7|350.5|347.7|0
1647926160000|2022-03-22 05:16:00|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1647926170000|2022-03-22 05:16:10|350.5|347.7|350.29|347.49|350.5|347.7|350.29|347.49|0
1647926190000|2022-03-22 05:16:30|350.5|347.7|350.5|347.7|350.5|347.7|350.5|347.7|0
1647926200000|2022-03-22 05:16:40|350.7|347.9|350.49|347.69|350.7|347.9|350.49|347.69|0
1647926210000|2022-03-22 05:16:50|350.7|347.9|350.6|347.8|350.7|347.9|350.6|347.8|0
1647926220000|2022-03-22 05:17:00|350.7|347.9|350.8|348|350.9|348.1|350.7|347.9|0
1647926230000|2022-03-22 05:17:10|350.7|347.9|350.7|347.9|350.9|348.1|350.7|347.9|0
1647926240000|2022-03-22 05:17:20|350.49|347.69|350.7|347.9|350.7|347.9|350.49|347.69|0
1647926250000|2022-03-22 05:17:30|350.49|347.69|350.6|347.8|350.6|347.8|350.49|347.69|0
1647926260000|2022-03-22 05:17:40|350.29|347.49|350.29|347.49|350.49|347.69|350.29|347.49|0
1647926270000|2022-03-22 05:17:50|350.09|347.29|350.09|347.29|350.09|347.29|350.09|347.29|0
1647926280000|2022-03-22 05:18:00|350.29|347.49|350.29|347.49|350.29|347.49|350.29|347.49|0
1647926290000|2022-03-22 05:18:10|350.09|347.29|349.89|347.09|350.09|347.29|349.89|347.09|0
1647926310000|2022-03-22 05:18:30|350.09|347.29|349.89|347.09|350.09|347.29|349.89|347.09|0
1647926320000|2022-03-22 05:18:40|350|347.2|349.89|347.09|350|347.2|349.89|347.09|0
1647926350000|2022-03-22 05:19:10|350.09|347.29|350.09|347.29|350.09|347.29|350.09|347.29|0
1647926360000|2022-03-22 05:19:20|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1647926400000|2022-03-22 05:20:00|350|347.2|350|347.2|350|347.2|350|347.2|0
1647926410000|2022-03-22 05:20:10|350.09|347.29|350.09|347.29|350.09|347.29|349.89|347.09|0
1647926420000|2022-03-22 05:20:20|349.89|347.09|350.09|347.29|350.09|347.29|349.89|347.09|0
1647926440000|2022-03-22 05:20:40|350.2|347.4|350.2|347.4|350.2|347.4|350.2|347.4|0
1647926450000|2022-03-22 05:20:50|350.29|347.49|350.29|347.49|350.29|347.49|350.29|347.49|0
1647926460000|2022-03-22 05:21:00|350.09|347.29|350.09|347.29|350.09|347.29|350.09|347.29|0
1647926470000|2022-03-22 05:21:10|350.2|347.4|350.2|347.4|350.2|347.4|350.2|347.4|0
1647926480000|2022-03-22 05:21:20|350.29|347.49|350|347.2|350.29|347.49|350|347.2|0
1647926490000|2022-03-22 05:21:30|350.09|347.29|350.09|347.29|350.2|347.4|350.09|347.29|0
1647926500000|2022-03-22 05:21:40|350.2|347.4|350.29|347.49|350.29|347.49|350.2|347.4|0
1647926510000|2022-03-22 05:21:50|350.09|347.29|350.09|347.29|350.09|347.29|350.09|347.29|0
1647926520000|2022-03-22 05:22:00|350.2|347.4|350.29|347.49|350.29|347.49|350.2|347.4|0
1647926540000|2022-03-22 05:22:20|350.2|347.4|350.09|347.29|350.29|347.49|350.09|347.29|0
1647926550000|2022-03-22 05:22:30|350.2|347.4|350.2|347.4|350.2|347.4|350.2|347.4|0
1647926560000|2022-03-22 05:22:40|350.29|347.49|350.29|347.49|350.29|347.49|350.29|347.49|0
1647926580000|2022-03-22 05:23:00|350.4|347.6|350.4|347.6|350.4|347.6|350.4|347.6|0
1647926590000|2022-03-22 05:23:10|350.29|347.49|350.29|347.49|350.29|347.49|350.29|347.49|0
1647926600000|2022-03-22 05:23:20|350.09|347.29|350.09|347.29|350.09|347.29|350.09|347.29|0
1647926610000|2022-03-22 05:23:30|350.29|347.49|350.09|347.29|350.29|347.49|350.09|347.29|0
1647926620000|2022-03-22 05:23:40|350.2|347.4|350.09|347.29|350.2|347.4|350.09|347.29|0
1647926640000|2022-03-22 05:24:00|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1647926690000|2022-03-22 05:24:50|350.09|347.29|350.09|347.29|350.09|347.29|350.09|347.29|0
1647926700000|2022-03-22 05:25:00|349.89|347.09|349.29|346.49|349.89|347.09|349.29|346.49|0
1647926710000|2022-03-22 05:25:10|349.19|346.39|348.89|346.09|349.19|346.39|348.89|346.09|0
1647926720000|2022-03-22 05:25:20|349.09|346.29|348.99|346.19|349.09|346.29|348.99|346.19|0
1647926730000|2022-03-22 05:25:30|349.09|346.29|348.99|346.19|349.09|346.29|348.89|346.09|0
1647926740000|2022-03-22 05:25:40|348.89|346.09|348.79|345.99|348.89|346.09|348.79|345.99|0
1647926750000|2022-03-22 05:25:50|348.89|346.09|348.89|346.09|348.89|346.09|348.89|346.09|0
1647926770000|2022-03-22 05:26:10|348.99|346.19|349.09|346.29|349.09|346.29|348.99|346.19|0
1647926780000|2022-03-22 05:26:20|348.99|346.19|348.89|346.09|349.09|346.29|348.89|346.09|0
1647926790000|2022-03-22 05:26:30|349.09|346.29|349.09|346.29|349.09|346.29|349.09|346.29|0
1647926800000|2022-03-22 05:26:40|349.19|346.39|349.09|346.29|349.19|346.39|349.09|346.29|0
1647926810000|2022-03-22 05:26:50|348.99|346.19|348.99|346.19|348.99|346.19|348.99|346.19|0
1647926820000|2022-03-22 05:27:00|349.09|346.29|349.09|346.29|349.09|346.29|349.09|346.29|0
1647926850000|2022-03-22 05:27:30|349.29|346.49|349.29|346.49|349.29|346.49|349.29|346.49|0
1647926860000|2022-03-22 05:27:40|349.09|346.29|348.89|346.09|349.09|346.29|348.89|346.09|0
1647926870000|2022-03-22 05:27:50|349.09|346.29|349.09|346.29|349.09|346.29|349.09|346.29|0
1647926880000|2022-03-22 05:28:00|348.99|346.19|348.89|346.09|348.99|346.19|348.89|346.09|0
1647926890000|2022-03-22 05:28:10|349.09|346.29|349.09|346.29|349.09|346.29|349.09|346.29|0
1647926900000|2022-03-22 05:28:20|348.89|346.09|348.99|346.19|348.99|346.19|348.89|346.09|0
1647926910000|2022-03-22 05:28:30|348.89|346.09|348.89|346.09|348.89|346.09|348.89|346.09|0
1647926920000|2022-03-22 05:28:40|349.09|346.29|348.89|346.09|349.09|346.29|348.89|346.09|0
1647926930000|2022-03-22 05:28:50|348.79|345.99|348.89|346.09|348.89|346.09|348.68|345.88|0
1647926940000|2022-03-22 05:29:00|348.68|345.88|348.68|345.88|348.88|346.08|348.68|345.88|0
1647927020000|2022-03-22 05:30:20|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1647927030000|2022-03-22 05:30:30|347.88|345.08|348.28|345.48|348.28|345.48|347.88|345.08|0
1647927040000|2022-03-22 05:30:40|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1647927050000|2022-03-22 05:30:50|348.19|345.39|348.08|345.28|348.19|345.39|348.08|345.28|0
1647927060000|2022-03-22 05:31:00|348.28|345.48|348.39|345.59|348.39|345.59|348.28|345.48|0
1647927070000|2022-03-22 05:31:10|348.48|345.68|348.68|345.88|348.68|345.88|348.48|345.68|0
1647927080000|2022-03-22 05:31:20|348.59|345.79|348.68|345.88|348.68|345.88|348.59|345.79|0
1647927090000|2022-03-22 05:31:30|348.48|345.68|348.39|345.59|348.48|345.68|348.39|345.59|0
1647927100000|2022-03-22 05:31:40|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1647927120000|2022-03-22 05:32:00|348.28|345.48|348.28|345.48|348.48|345.68|348.28|345.48|0
1647927130000|2022-03-22 05:32:10|348.48|345.68|348.28|345.48|348.48|345.68|348.28|345.48|0
1647927140000|2022-03-22 05:32:20|348.48|345.68|348.28|345.48|348.48|345.68|348.28|345.48|0
1647927150000|2022-03-22 05:32:30|348.48|345.68|348.28|345.48|348.48|345.68|348.28|345.48|0
1647927160000|2022-03-22 05:32:40|348.39|345.59|348.48|345.68|348.48|345.68|348.39|345.59|0
1647927170000|2022-03-22 05:32:50|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1647927180000|2022-03-22 05:33:00|348.19|345.39|348.08|345.28|348.19|345.39|348.08|345.28|0
1647927190000|2022-03-22 05:33:10|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1647927200000|2022-03-22 05:33:20|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1647927210000|2022-03-22 05:33:30|347.88|345.08|347.88|345.08|347.88|345.08|347.88|345.08|0
1647927290000|2022-03-22 05:34:50|348.08|345.28|348.08|345.28|348.08|345.28|348.08|345.28|0
1647927300000|2022-03-22 05:35:00|347.88|345.08|348.28|345.48|348.28|345.48|347.88|345.08|0
1647927310000|2022-03-22 05:35:10|348.08|345.28|348.08|345.28|348.28|345.48|348.08|345.28|0
1647927330000|2022-03-22 05:35:30|348.19|345.39|348.08|345.28|348.19|345.39|348.08|345.28|0
1647927340000|2022-03-22 05:35:40|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1647927350000|2022-03-22 05:35:50|348.08|345.28|347.98|345.18|348.08|345.28|347.98|345.18|0
1647927360000|2022-03-22 05:36:00|347.88|345.08|347.88|345.08|348.08|345.28|347.88|345.08|0
1647927410000|2022-03-22 05:36:50|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1647927420000|2022-03-22 05:37:00|347.28|344.48|347.08|344.28|347.28|344.48|347.08|344.28|0
1647927460000|2022-03-22 05:37:40|347.28|344.48|347.08|344.28|347.28|344.48|347.08|344.28|0
1647927470000|2022-03-22 05:37:50|347.28|344.48|347.28|344.48|347.28|344.48|347.28|344.48|0
1647927480000|2022-03-22 05:38:00|347.08|344.28|347.28|344.48|347.28|344.48|347.08|344.28|0
1647927490000|2022-03-22 05:38:10|347.08|344.28|347.08|344.28|347.28|344.48|347.08|344.28|0
1647927530000|2022-03-22 05:38:50|346.48|343.68|346.28|343.48|346.48|343.68|346.28|343.48|0
1647927540000|2022-03-22 05:39:00|346.48|343.68|346.38|343.58|346.48|343.68|346.38|343.58|0
1647927550000|2022-03-22 05:39:10|346.28|343.48|345.88|343.08|346.28|343.48|345.88|343.08|0
1647927560000|2022-03-22 05:39:20|346.08|343.28|345.68|342.88|346.08|343.28|345.68|342.88|0
1647927570000|2022-03-22 05:39:30|345.78|342.98|345.78|342.98|345.88|343.08|345.68|342.88|0
1647927580000|2022-03-22 05:39:40|345.48|342.68|345.68|342.88|345.68|342.88|345.48|342.68|0
1647927590000|2022-03-22 05:39:50|345.58|342.78|345.68|342.88|345.68|342.88|345.58|342.78|0
1647927600000|2022-03-22 05:40:00|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1647927610000|2022-03-22 05:40:10|345.68|342.88|345.88|343.08|345.88|343.08|345.68|342.88|0
1647927620000|2022-03-22 05:40:20|346.08|343.28|345.88|343.08|346.08|343.28|345.88|343.08|0
1647927630000|2022-03-22 05:40:30|346.08|343.28|345.68|342.88|346.08|343.28|345.68|342.88|0
1647927650000|2022-03-22 05:40:50|345.88|343.08|345.88|343.08|345.88|343.08|345.68|342.88|0
1647927660000|2022-03-22 05:41:00|345.68|342.88|346.48|343.68|346.48|343.68|345.68|342.88|0
1647927680000|2022-03-22 05:41:20|346.68|343.88|346.88|344.08|346.88|344.08|346.68|343.88|0
1647927690000|2022-03-22 05:41:30|346.68|343.88|346.88|344.08|346.88|344.08|346.68|343.88|0
1647927700000|2022-03-22 05:41:40|346.68|343.88|346.38|343.58|346.68|343.88|346.38|343.58|0
1647927710000|2022-03-22 05:41:50|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1647927720000|2022-03-22 05:42:00|346.28|343.48|346.08|343.28|346.28|343.48|346.08|343.28|0
1647927730000|2022-03-22 05:42:10|346.18|343.38|345.98|343.18|346.18|343.38|345.98|343.18|0
1647927740000|2022-03-22 05:42:20|345.88|343.08|346.18|343.38|346.28|343.48|345.88|343.08|0
1647927750000|2022-03-22 05:42:30|346.28|343.48|346.88|344.08|346.88|344.08|346.28|343.48|0
1647927760000|2022-03-22 05:42:40|346.78|343.98|346.88|344.08|346.88|344.08|346.78|343.98|0
1647927780000|2022-03-22 05:43:00|347.28|344.48|347.08|344.28|347.28|344.48|347.08|344.28|0
1647927790000|2022-03-22 05:43:10|346.78|343.98|346.88|344.08|346.88|344.08|346.78|343.98|0
1647927800000|2022-03-22 05:43:20|346.68|343.88|346.48|343.68|346.68|343.88|346.48|343.68|0
1647927810000|2022-03-22 05:43:30|346.68|343.88|346.68|343.88|346.68|343.88|346.48|343.68|0
1647927820000|2022-03-22 05:43:40|346.78|343.98|346.48|343.68|346.78|343.98|346.48|343.68|0
1647927830000|2022-03-22 05:43:50|346.68|343.88|346.48|343.68|346.68|343.88|346.48|343.68|0
1647927840000|2022-03-22 05:44:00|346.28|343.48|346.18|343.38|346.28|343.48|346.18|343.38|0
1647927850000|2022-03-22 05:44:10|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1647927860000|2022-03-22 05:44:20|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1647927870000|2022-03-22 05:44:30|346.28|343.48|346.38|343.58|346.38|343.58|346.28|343.48|0
1647927880000|2022-03-22 05:44:40|346.08|343.28|346.08|343.28|346.28|343.48|346.08|343.28|0
1647927890000|2022-03-22 05:44:50|345.88|343.08|345.68|342.88|345.88|343.08|345.68|342.88|0
1647927900000|2022-03-22 05:45:00|345.88|343.08|345.68|342.88|345.88|343.08|345.68|342.88|0
1647927910000|2022-03-22 05:45:10|345.48|342.68|345.48|342.68|345.48|342.68|345.48|342.68|0
1647927920000|2022-03-22 05:45:20|345.68|342.88|345.68|342.88|345.68|342.88|345.68|342.88|0
1647927930000|2022-03-22 05:45:30|345.88|343.08|345.68|342.88|345.88|343.08|345.68|342.88|0
1647927940000|2022-03-22 05:45:40|346.08|343.28|346.48|343.68|346.48|343.68|346.08|343.28|0
1647927950000|2022-03-22 05:45:50|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1647927970000|2022-03-22 05:46:10|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1647927980000|2022-03-22 05:46:20|346.28|343.48|346.28|343.48|346.28|343.48|346.18|343.38|0
1647927990000|2022-03-22 05:46:30|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1647928000000|2022-03-22 05:46:40|346.28|343.48|346.38|343.58|346.48|343.68|346.28|343.48|0
1647928010000|2022-03-22 05:46:50|346.28|343.48|346.68|343.88|346.68|343.88|346.28|343.48|0
1647928020000|2022-03-22 05:47:00|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1647928030000|2022-03-22 05:47:10|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1647928040000|2022-03-22 05:47:20|346.88|344.08|346.48|343.68|346.88|344.08|346.48|343.68|0
1647928050000|2022-03-22 05:47:30|346.58|343.78|346.88|344.08|346.88|344.08|346.58|343.78|0
1647928060000|2022-03-22 05:47:40|346.68|343.88|346.88|344.08|346.88|344.08|346.68|343.88|0
1647928070000|2022-03-22 05:47:50|346.78|343.98|346.68|343.88|346.78|343.98|346.68|343.88|0
1647928080000|2022-03-22 05:48:00|346.88|344.08|346.78|343.98|346.88|344.08|346.68|343.88|0
1647928090000|2022-03-22 05:48:10|346.68|343.88|346.48|343.68|346.68|343.88|346.48|343.68|0
1647928100000|2022-03-22 05:48:20|346.08|343.28|346.28|343.48|346.28|343.48|346.08|343.28|0
1647928110000|2022-03-22 05:48:30|346.48|343.68|346.48|343.68|346.48|343.68|346.48|343.68|0
1647928120000|2022-03-22 05:48:40|346.38|343.58|346.48|343.68|346.48|343.68|346.38|343.58|0
1647928140000|2022-03-22 05:49:00|346.58|343.78|346.48|343.68|346.68|343.88|346.48|343.68|0
1647928150000|2022-03-22 05:49:10|346.28|343.48|346.18|343.38|346.28|343.48|346.18|343.38|0
1647928160000|2022-03-22 05:49:20|345.88|343.08|346.08|343.28|346.18|343.38|345.88|343.08|0
1647928170000|2022-03-22 05:49:30|346.18|343.38|346.28|343.48|346.28|343.48|346.18|343.38|0
1647928180000|2022-03-22 05:49:40|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1647928190000|2022-03-22 05:49:50|346.28|343.48|346.28|343.48|346.28|343.48|346.08|343.28|0
1647928200000|2022-03-22 05:50:00|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1647928210000|2022-03-22 05:50:10|345.88|343.08|345.68|342.88|345.88|343.08|345.68|342.88|0
1647928220000|2022-03-22 05:50:20|345.48|342.68|345.48|342.68|345.48|342.68|345.48|342.68|0
1647928230000|2022-03-22 05:50:30|345.68|342.88|345.68|342.88|345.68|342.88|345.48|342.68|0
1647928240000|2022-03-22 05:50:40|345.48|342.68|345.48|342.68|345.48|342.68|345.48|342.68|0
1647928250000|2022-03-22 05:50:50|345.68|342.88|345.68|342.88|345.68|342.88|345.68|342.88|0
1647928260000|2022-03-22 05:51:00|345.88|343.08|345.68|342.88|345.88|343.08|345.68|342.88|0
1647928270000|2022-03-22 05:51:10|345.88|343.08|346.07|343.27|346.07|343.27|345.88|343.08|0
1647928280000|2022-03-22 05:51:20|346.18|343.38|346.27|343.47|346.27|343.47|346.18|343.38|0
1647928300000|2022-03-22 05:51:40|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1647928310000|2022-03-22 05:51:50|346.07|343.27|346.27|343.47|346.27|343.47|346.07|343.27|0
1647928320000|2022-03-22 05:52:00|346.18|343.38|346.07|343.27|346.18|343.38|346.07|343.27|0
1647928330000|2022-03-22 05:52:10|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1647928340000|2022-03-22 05:52:20|346.07|343.27|346.07|343.27|346.27|343.47|346.07|343.27|0
1647928350000|2022-03-22 05:52:30|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1647928360000|2022-03-22 05:52:40|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1647928370000|2022-03-22 05:52:50|346.47|343.67|346.38|343.58|346.67|343.87|346.38|343.58|0
1647928380000|2022-03-22 05:53:00|346.47|343.67|346.27|343.47|346.47|343.67|346.27|343.47|0
1647928390000|2022-03-22 05:53:10|346.47|343.67|346.27|343.47|346.47|343.67|346.27|343.47|0
1647928400000|2022-03-22 05:53:20|346.18|343.38|346.07|343.27|346.18|343.38|346.07|343.27|0
1647928410000|2022-03-22 05:53:30|345.87|343.07|345.67|342.87|345.87|343.07|345.67|342.87|0
1647928420000|2022-03-22 05:53:40|345.78|342.98|345.67|342.87|345.78|342.98|345.67|342.87|0
1647928440000|2022-03-22 05:54:00|345.87|343.07|345.67|342.87|345.87|343.07|345.67|342.87|0
1647928450000|2022-03-22 05:54:10|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1647928460000|2022-03-22 05:54:20|345.67|342.87|345.58|342.78|345.67|342.87|345.58|342.78|0
1647928470000|2022-03-22 05:54:30|345.47|342.67|345.78|342.98|345.87|343.07|345.47|342.67|0
1647928480000|2022-03-22 05:54:40|345.67|342.87|345.78|342.98|345.78|342.98|345.67|342.87|0
1647928490000|2022-03-22 05:54:50|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1647928500000|2022-03-22 05:55:00|345.98|343.18|345.87|343.07|345.98|343.18|345.87|343.07|0
1647928510000|2022-03-22 05:55:10|345.98|343.18|345.78|342.98|345.98|343.18|345.78|342.98|0
1647928520000|2022-03-22 05:55:20|345.67|342.87|345.87|343.07|345.87|343.07|345.67|342.87|0
1647928530000|2022-03-22 05:55:30|345.67|342.87|345.87|343.07|345.87|343.07|345.67|342.87|0
1647928550000|2022-03-22 05:55:50|346.07|343.27|345.98|343.18|346.07|343.27|345.98|343.18|0
1647928560000|2022-03-22 05:56:00|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1647928570000|2022-03-22 05:56:10|345.67|342.87|345.78|342.98|345.78|342.98|345.67|342.87|0
1647928580000|2022-03-22 05:56:20|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1647928590000|2022-03-22 05:56:30|345.78|342.98|345.67|342.87|345.87|343.07|345.67|342.87|0
1647928600000|2022-03-22 05:56:40|345.87|343.07|345.78|342.98|345.87|343.07|345.67|342.87|0
1647928610000|2022-03-22 05:56:50|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1647928620000|2022-03-22 05:57:00|345.78|342.98|345.78|342.98|345.78|342.98|345.67|342.87|0
1647928630000|2022-03-22 05:57:10|345.67|342.87|345.67|342.87|345.67|342.87|345.47|342.67|0
1647928660000|2022-03-22 05:57:40|345.58|342.78|345.67|342.87|345.67|342.87|345.58|342.78|0
1647928670000|2022-03-22 05:57:50|345.58|342.78|345.58|342.78|345.58|342.78|345.58|342.78|0
1647928680000|2022-03-22 05:58:00|345.67|342.87|345.78|342.98|345.87|343.07|345.67|342.87|0
1647928690000|2022-03-22 05:58:10|345.87|343.07|345.98|343.18|345.98|343.18|345.87|343.07|0
1647928700000|2022-03-22 05:58:20|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1647928710000|2022-03-22 05:58:30|345.98|343.18|346.07|343.27|346.07|343.27|345.98|343.18|0
1647928720000|2022-03-22 05:58:40|345.87|343.07|345.98|343.18|345.98|343.18|345.87|343.07|0
1647928730000|2022-03-22 05:58:50|345.87|343.07|346.07|343.27|346.07|343.27|345.87|343.07|0
1647928740000|2022-03-22 05:59:00|345.87|343.07|346.07|343.27|346.18|343.38|345.87|343.07|0
1647928750000|2022-03-22 05:59:10|346.18|343.38|346.38|343.58|346.38|343.58|346.18|343.38|0
1647928760000|2022-03-22 05:59:20|346.47|343.67|346.47|343.67|346.67|343.87|346.47|343.67|0
1647928770000|2022-03-22 05:59:30|346.67|343.87|346.47|343.67|346.67|343.87|346.47|343.67|0
1647928780000|2022-03-22 05:59:40|346.58|343.78|346.47|343.67|346.67|343.87|346.47|343.67|0
1647928790000|2022-03-22 05:59:50|346.27|343.47|346.47|343.67|346.47|343.67|346.27|343.47|0
1647928800000|2022-03-22 06:00:00|346.67|343.87|346.47|343.67|346.67|343.87|346.47|343.67|0
1647928820000|2022-03-22 06:00:20|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1647928830000|2022-03-22 06:00:30|346.87|344.07|347.27|344.47|347.27|344.47|346.87|344.07|0
1647928840000|2022-03-22 06:00:40|347.47|344.67|347.57|344.77|347.57|344.77|347.47|344.67|0
1647928850000|2022-03-22 06:00:50|347.67|344.87|347.47|344.67|347.67|344.87|347.47|344.67|0
1647928860000|2022-03-22 06:01:00|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1647928880000|2022-03-22 06:01:20|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1647928890000|2022-03-22 06:01:30|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1647928900000|2022-03-22 06:01:40|347.17|344.37|346.67|343.87|347.17|344.37|346.67|343.87|0
1647928910000|2022-03-22 06:01:50|346.47|343.67|346.47|343.67|346.67|343.87|346.47|343.67|0
1647928930000|2022-03-22 06:02:10|346.37|343.57|346.47|343.67|346.47|343.67|346.37|343.57|0
1647928940000|2022-03-22 06:02:20|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1647928950000|2022-03-22 06:02:30|346.07|343.27|346.07|343.27|346.07|343.27|346.07|343.27|0
1647928960000|2022-03-22 06:02:40|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1647928970000|2022-03-22 06:02:50|345.97|343.17|346.07|343.27|346.07|343.27|345.97|343.17|0
1647928980000|2022-03-22 06:03:00|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1647928990000|2022-03-22 06:03:10|345.27|342.47|344.87|342.07|345.27|342.47|344.87|342.07|0
1647929000000|2022-03-22 06:03:20|344.67|341.87|344.58|341.78|344.67|341.87|344.58|341.78|0
1647929010000|2022-03-22 06:03:30|344.47|341.67|344.47|341.67|344.58|341.78|344.47|341.67|0
1647929020000|2022-03-22 06:03:40|344.27|341.47|344.27|341.47|344.27|341.47|344.27|341.47|0
1647929030000|2022-03-22 06:03:50|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1647929040000|2022-03-22 06:04:00|344.27|341.47|344.27|341.47|344.27|341.47|344.27|341.47|0
1647929050000|2022-03-22 06:04:10|344.47|341.67|345.07|342.27|345.07|342.27|344.47|341.67|0
1647929060000|2022-03-22 06:04:20|344.87|342.07|345.27|342.47|345.27|342.47|344.87|342.07|0
1647929070000|2022-03-22 06:04:30|345.07|342.27|344.98|342.18|345.07|342.27|344.98|342.18|0
1647929080000|2022-03-22 06:04:40|345.07|342.27|344.98|342.18|345.07|342.27|344.87|342.07|0
1647929090000|2022-03-22 06:04:50|345.07|342.27|344.87|342.07|345.07|342.27|344.87|342.07|0
1647929100000|2022-03-22 06:05:00|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1647929110000|2022-03-22 06:05:10|345.07|342.27|345.27|342.47|345.27|342.47|345.07|342.27|0
1647929120000|2022-03-22 06:05:20|345.47|342.67|345.57|342.77|345.57|342.77|345.47|342.67|0
1647929130000|2022-03-22 06:05:30|345.47|342.67|345.27|342.47|345.47|342.67|345.27|342.47|0
1647929140000|2022-03-22 06:05:40|345.18|342.38|345.27|342.47|345.27|342.47|345.18|342.38|0
1647929150000|2022-03-22 06:05:50|345.17|342.37|345.27|342.47|345.27|342.47|345.17|342.37|0
1647929160000|2022-03-22 06:06:00|345.17|342.37|345.07|342.27|345.27|342.47|345.07|342.27|0
1647929170000|2022-03-22 06:06:10|345.17|342.37|345.07|342.27|345.17|342.37|345.07|342.27|0
1647929200000|2022-03-22 06:06:40|345.17|342.37|345.07|342.27|345.17|342.37|345.07|342.27|0
1647929210000|2022-03-22 06:06:50|344.87|342.07|345.07|342.27|345.07|342.27|344.87|342.07|0
1647929220000|2022-03-22 06:07:00|344.98|342.18|345.17|342.37|345.17|342.37|344.98|342.18|0
1647929230000|2022-03-22 06:07:10|345.27|342.47|345.37|342.57|345.47|342.67|345.27|342.47|0
1647929250000|2022-03-22 06:07:30|345.27|342.47|345.37|342.57|345.67|342.87|345.27|342.47|0
1647929260000|2022-03-22 06:07:40|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1647929270000|2022-03-22 06:07:50|345.27|342.47|344.87|342.07|345.27|342.47|344.87|342.07|0
1647929280000|2022-03-22 06:08:00|344.78|341.98|344.87|342.07|344.87|342.07|344.78|341.98|0
1647929290000|2022-03-22 06:08:10|344.97|342.17|344.97|342.17|344.97|342.17|344.87|342.07|0
1647929300000|2022-03-22 06:08:20|344.78|341.98|344.87|342.07|344.87|342.07|344.78|341.98|0
1647929310000|2022-03-22 06:08:30|344.78|341.98|344.87|342.07|344.87|342.07|344.77|341.97|0
1647929320000|2022-03-22 06:08:40|344.77|341.97|345.07|342.27|345.07|342.27|344.77|341.97|0
1647929330000|2022-03-22 06:08:50|344.97|342.17|344.87|342.07|344.97|342.17|344.87|342.07|0
1647929340000|2022-03-22 06:09:00|344.97|342.17|344.87|342.07|344.97|342.17|344.87|342.07|0
1647929350000|2022-03-22 06:09:10|344.77|341.97|344.77|341.97|344.77|341.97|344.77|341.97|0
1647929360000|2022-03-22 06:09:20|344.87|342.07|344.77|341.97|344.87|342.07|344.77|341.97|0
1647929370000|2022-03-22 06:09:30|344.87|342.07|344.97|342.17|344.97|342.17|344.87|342.07|0
1647929380000|2022-03-22 06:09:40|344.87|342.07|345.17|342.37|345.27|342.47|344.87|342.07|0
1647929390000|2022-03-22 06:09:50|345.07|342.27|344.97|342.17|345.17|342.37|344.97|342.17|0
1647929400000|2022-03-22 06:10:00|344.87|342.07|344.97|342.17|344.97|342.17|344.87|342.07|0
1647929410000|2022-03-22 06:10:10|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1647929430000|2022-03-22 06:10:30|345.07|342.27|345.17|342.37|345.17|342.37|345.07|342.27|0
1647929440000|2022-03-22 06:10:40|345.07|342.27|344.97|342.17|345.07|342.27|344.67|341.87|0
1647929450000|2022-03-22 06:10:50|345.07|342.27|345.07|342.27|345.27|342.47|345.07|342.27|0
1647929460000|2022-03-22 06:11:00|345.17|342.37|345.37|342.57|345.47|342.67|345.17|342.37|0
1647929470000|2022-03-22 06:11:10|345.27|342.47|345.07|342.27|345.27|342.47|345.07|342.27|0
1647929480000|2022-03-22 06:11:20|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1647929490000|2022-03-22 06:11:30|344.97|342.17|345.17|342.37|345.17|342.37|344.97|342.17|0
1647929500000|2022-03-22 06:11:40|345.07|342.27|345.17|342.37|345.17|342.37|345.07|342.27|0
1647929510000|2022-03-22 06:11:50|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1647929520000|2022-03-22 06:12:00|345.17|342.37|345.07|342.27|345.17|342.37|345.07|342.27|0
1647929530000|2022-03-22 06:12:10|344.87|342.07|344.87|342.07|345.07|342.27|344.87|342.07|0
1647929540000|2022-03-22 06:12:20|345.07|342.27|344.87|342.07|345.07|342.27|344.87|342.07|0
1647929560000|2022-03-22 06:12:40|344.97|342.17|344.87|342.07|344.97|342.17|344.87|342.07|0
1647929570000|2022-03-22 06:12:50|344.67|341.87|344.87|342.07|344.87|342.07|344.67|341.87|0
1647929580000|2022-03-22 06:13:00|344.77|341.97|344.67|341.87|344.77|341.97|344.67|341.87|0
1647929590000|2022-03-22 06:13:10|344.47|341.67|344.27|341.47|344.47|341.67|344.27|341.47|0
1647929600000|2022-03-22 06:13:20|344.37|341.57|344.27|341.47|344.37|341.57|344.27|341.47|0
1647929610000|2022-03-22 06:13:30|344.07|341.27|343.98|341.18|344.07|341.27|343.98|341.18|0
1647929620000|2022-03-22 06:13:40|344.07|341.27|343.98|341.18|344.07|341.27|343.87|341.07|0
1647929630000|2022-03-22 06:13:50|343.87|341.07|344.17|341.37|344.27|341.47|343.87|341.07|0
1647929640000|2022-03-22 06:14:00|344.27|341.47|344.27|341.47|344.27|341.47|344.27|341.47|0
1647929660000|2022-03-22 06:14:20|344.17|341.37|344.37|341.57|344.37|341.57|344.17|341.37|0
1647929670000|2022-03-22 06:14:30|344.27|341.47|344.47|341.67|344.47|341.67|344.27|341.47|0
1647929680000|2022-03-22 06:14:40|344.37|341.57|344.27|341.47|344.37|341.57|344.27|341.47|0
1647929690000|2022-03-22 06:14:50|344.37|341.57|344.27|341.47|344.37|341.57|344.27|341.47|0
1647929700000|2022-03-22 06:15:00|344.47|341.67|344.07|341.27|344.47|341.67|344.07|341.27|0
1647929710000|2022-03-22 06:15:10|344.17|341.37|344.27|341.47|344.27|341.47|344.17|341.37|0
1647929720000|2022-03-22 06:15:20|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1647929730000|2022-03-22 06:15:30|343.87|341.07|343.87|341.07|343.87|341.07|343.87|341.07|0
1647929750000|2022-03-22 06:15:50|343.97|341.17|343.87|341.07|344.07|341.27|343.87|341.07|0
1647929760000|2022-03-22 06:16:00|344.07|341.27|343.97|341.17|344.07|341.27|343.97|341.17|0
1647929770000|2022-03-22 06:16:10|344.07|341.27|344.27|341.47|344.27|341.47|344.07|341.27|0
1647929780000|2022-03-22 06:16:20|343.47|340.67|343.67|340.87|343.67|340.87|343.47|340.67|0
1647929800000|2022-03-22 06:16:40|343.47|340.67|343.47|340.67|343.47|340.67|343.47|340.67|0
1647929810000|2022-03-22 06:16:50|343.27|340.47|343.27|340.47|343.47|340.67|343.27|340.47|0
1647929820000|2022-03-22 06:17:00|343.47|340.67|342.48|339.68|343.47|340.67|342.48|339.68|0
1647929830000|2022-03-22 06:17:10|342.68|339.88|342.68|339.88|342.88|340.08|342.68|339.88|0
1647929840000|2022-03-22 06:17:20|342.58|339.78|342.58|339.78|342.58|339.78|342.58|339.78|0
1647929850000|2022-03-22 06:17:30|342.08|339.28|342.08|339.28|342.08|339.28|342.08|339.28|0
1647929860000|2022-03-22 06:17:40|341.88|339.08|342.08|339.28|342.08|339.28|341.88|339.08|0
1647929880000|2022-03-22 06:18:00|342.28|339.48|342.28|339.48|342.28|339.48|342.28|339.48|0
1647929890000|2022-03-22 06:18:10|342.08|339.28|342.08|339.28|342.08|339.28|342.08|339.28|0
1647929900000|2022-03-22 06:18:20|341.88|339.08|342.08|339.28|342.08|339.28|341.88|339.08|0
1647929910000|2022-03-22 06:18:30|341.88|339.08|342.08|339.28|342.08|339.28|341.88|339.08|0
1647929920000|2022-03-22 06:18:40|341.98|339.18|342.08|339.28|342.08|339.28|341.98|339.18|0
1647929990000|2022-03-22 06:19:50|342.18|339.38|343.27|340.47|343.27|340.47|342.18|339.38|0
1647930000000|2022-03-22 06:20:00|343.07|340.27|343.27|340.47|343.27|340.47|343.07|340.27|0
1647930010000|2022-03-22 06:20:10|343.18|340.38|343.38|340.58|343.38|340.58|343.18|340.38|0
1647930020000|2022-03-22 06:20:20|343.27|340.47|343.07|340.27|343.27|340.47|343.07|340.27|0
1647930030000|2022-03-22 06:20:30|342.87|340.07|342.98|340.18|342.98|340.18|342.87|340.07|0
1647930040000|2022-03-22 06:20:40|343.07|340.27|342.98|340.18|343.07|340.27|342.98|340.18|0
1647930050000|2022-03-22 06:20:50|343.07|340.27|342.68|339.88|343.07|340.27|342.68|339.88|0
1647930060000|2022-03-22 06:21:00|342.87|340.07|342.87|340.07|342.87|340.07|342.78|339.98|0
1647930070000|2022-03-22 06:21:10|342.68|339.88|342.48|339.68|342.68|339.88|342.48|339.68|0
1647930080000|2022-03-22 06:21:20|342.58|339.78|342.48|339.68|342.58|339.78|342.48|339.68|0
1647930090000|2022-03-22 06:21:30|342.58|339.78|342.48|339.68|342.67|339.87|342.48|339.68|0
1647930100000|2022-03-22 06:21:40|342.67|339.87|342.58|339.78|342.67|339.87|342.58|339.78|0
1647930110000|2022-03-22 06:21:50|342.67|339.87|342.67|339.87|342.67|339.87|342.67|339.87|0
1647930130000|2022-03-22 06:22:10|342.78|339.98|342.87|340.07|342.87|340.07|342.78|339.98|0
1647930150000|2022-03-22 06:22:30|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1647930180000|2022-03-22 06:23:00|343.27|340.47|343.07|340.27|343.27|340.47|343.07|340.27|0
1647930190000|2022-03-22 06:23:10|343.18|340.38|343.18|340.38|343.18|340.38|343.07|340.27|0
1647930200000|2022-03-22 06:23:20|343.27|340.47|343.18|340.38|343.27|340.47|343.07|340.27|0
1647930210000|2022-03-22 06:23:30|343.27|340.47|343.27|340.47|343.27|340.47|343.18|340.38|0
1647930220000|2022-03-22 06:23:40|343.18|340.38|343.27|340.47|343.27|340.47|343.18|340.38|0
1647930230000|2022-03-22 06:23:50|343.07|340.27|343.07|340.27|343.18|340.38|343.07|340.27|0
1647930240000|2022-03-22 06:24:00|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1647930250000|2022-03-22 06:24:10|343.27|340.47|343.27|340.47|343.27|340.47|343.27|340.47|0
1647930270000|2022-03-22 06:24:30|343.18|340.38|343.18|340.38|343.18|340.38|343.18|340.38|0
1647930280000|2022-03-22 06:24:40|343.47|340.67|343.67|340.87|343.67|340.87|343.47|340.67|0
1647930290000|2022-03-22 06:24:50|343.87|341.07|343.97|341.17|344.07|341.27|343.87|341.07|0
1647930300000|2022-03-22 06:25:00|344.07|341.27|343.87|341.07|344.07|341.27|343.87|341.07|0
1647930310000|2022-03-22 06:25:10|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1647930320000|2022-03-22 06:25:20|343.87|341.07|343.87|341.07|344.07|341.27|343.87|341.07|0
1647930330000|2022-03-22 06:25:30|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1647930340000|2022-03-22 06:25:40|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1647930350000|2022-03-22 06:25:50|344.07|341.27|344.07|341.27|344.07|341.27|343.97|341.17|0
1647930360000|2022-03-22 06:26:00|343.97|341.17|344.07|341.27|344.07|341.27|343.97|341.17|0
1647930380000|2022-03-22 06:26:20|343.97|341.17|344.17|341.37|344.17|341.37|343.97|341.17|0
1647930390000|2022-03-22 06:26:30|344.07|341.27|343.97|341.17|344.07|341.27|343.97|341.17|0
1647930400000|2022-03-22 06:26:40|344.07|341.27|344.07|341.27|344.07|341.27|344.07|341.27|0
1647930410000|2022-03-22 06:26:50|344.27|341.47|344.46|341.66|344.46|341.66|344.27|341.47|0
1647930420000|2022-03-22 06:27:00|344.27|341.47|344.27|341.47|344.46|341.66|344.27|341.47|0
1647930430000|2022-03-22 06:27:10|344.46|341.66|344.46|341.66|344.66|341.86|344.46|341.66|0
1647930440000|2022-03-22 06:27:20|344.66|341.86|344.86|342.06|344.86|342.06|344.66|341.86|0
1647930450000|2022-03-22 06:27:30|344.77|341.97|344.77|341.97|344.77|341.97|344.77|341.97|0
1647930460000|2022-03-22 06:27:40|344.86|342.06|344.86|342.06|344.86|342.06|344.66|341.86|0
1647930470000|2022-03-22 06:27:50|344.66|341.86|344.86|342.06|344.86|342.06|344.66|341.86|0
1647930480000|2022-03-22 06:28:00|345.06|342.26|345.26|342.46|345.26|342.46|345.06|342.26|0
1647930490000|2022-03-22 06:28:10|345.06|342.26|345.17|342.37|345.17|342.37|345.06|342.26|0
1647930500000|2022-03-22 06:28:20|345.26|342.46|345.06|342.26|345.26|342.46|345.06|342.26|0
1647930510000|2022-03-22 06:28:30|344.86|342.06|344.86|342.06|345.06|342.26|344.86|342.06|0
1647930520000|2022-03-22 06:28:40|344.66|341.86|344.05|341.25|344.66|341.86|344.05|341.25|0
1647930530000|2022-03-22 06:28:50|344.36|341.56|344.05|341.25|344.36|341.56|344.05|341.25|0
1647930540000|2022-03-22 06:29:00|343.85|341.05|343.85|341.05|343.85|341.05|343.85|341.05|0
1647930550000|2022-03-22 06:29:10|343.76|340.96|343.65|340.85|343.76|340.96|343.65|340.85|0
1647930560000|2022-03-22 06:29:20|343.85|341.05|343.85|341.05|343.85|341.05|343.85|341.05|0
1647930570000|2022-03-22 06:29:30|344.05|341.25|344.16|341.36|344.16|341.36|344.05|341.25|0
1647930580000|2022-03-22 06:29:40|344.25|341.45|344.05|341.25|344.25|341.45|344.05|341.25|0
1647930590000|2022-03-22 06:29:50|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1647930620000|2022-03-22 06:30:20|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1647930630000|2022-03-22 06:30:30|344.25|341.45|344.25|341.45|344.25|341.45|344.16|341.36|0
1647930640000|2022-03-22 06:30:40|344.45|341.65|344.45|341.65|344.56|341.76|344.45|341.65|0
1647930650000|2022-03-22 06:30:50|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1647930660000|2022-03-22 06:31:00|344.45|341.65|344.45|341.65|344.45|341.65|344.36|341.56|0
1647930670000|2022-03-22 06:31:10|344.65|341.85|344.85|342.05|344.85|342.05|344.65|341.85|0
1647930680000|2022-03-22 06:31:20|345.05|342.25|345.16|342.36|345.25|342.45|345.05|342.25|0
1647930690000|2022-03-22 06:31:30|345.05|342.25|345.25|342.45|345.25|342.45|345.05|342.25|0
1647930700000|2022-03-22 06:31:40|345.16|342.36|345.05|342.25|345.16|342.36|345.05|342.25|0
1647930710000|2022-03-22 06:31:50|344.85|342.05|345.05|342.25|345.05|342.25|344.85|342.05|0
1647930720000|2022-03-22 06:32:00|345.25|342.45|345.25|342.45|345.25|342.45|345.05|342.25|0
1647930730000|2022-03-22 06:32:10|345.05|342.25|345.05|342.25|345.05|342.25|344.85|342.05|0
1647930750000|2022-03-22 06:32:30|344.95|342.15|345.05|342.25|345.05|342.25|344.95|342.15|0
1647930770000|2022-03-22 06:32:50|344.85|342.05|344.95|342.15|344.95|342.15|344.85|342.05|0
1647930780000|2022-03-22 06:33:00|344.85|342.05|344.95|342.15|344.95|342.15|344.85|342.05|0
1647930790000|2022-03-22 06:33:10|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1647930800000|2022-03-22 06:33:20|344.85|342.05|344.95|342.15|344.95|342.15|344.85|342.05|0
1647930810000|2022-03-22 06:33:30|345.05|342.25|344.95|342.15|345.05|342.25|344.95|342.15|0
1647930820000|2022-03-22 06:33:40|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1647930840000|2022-03-22 06:34:00|345.25|342.45|345.25|342.45|345.25|342.45|345.15|342.35|0
1647930860000|2022-03-22 06:34:20|345.05|342.25|345.25|342.45|345.25|342.45|345.05|342.25|0
1647930870000|2022-03-22 06:34:30|345.15|342.35|345.35|342.55|345.35|342.55|345.15|342.35|0
1647930880000|2022-03-22 06:34:40|345.25|342.45|345.05|342.25|345.25|342.45|345.05|342.25|0
1647930890000|2022-03-22 06:34:50|345.15|342.35|345.05|342.25|345.15|342.35|345.05|342.25|0
1647930910000|2022-03-22 06:35:10|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1647930920000|2022-03-22 06:35:20|344.75|341.95|344.85|342.05|344.85|342.05|344.75|341.95|0
1647930930000|2022-03-22 06:35:30|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1647930940000|2022-03-22 06:35:40|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1647930960000|2022-03-22 06:36:00|344.55|341.75|344.55|341.75|344.55|341.75|344.45|341.65|0
1647930970000|2022-03-22 06:36:10|344.65|341.85|344.55|341.75|344.65|341.85|344.45|341.65|0
1647930980000|2022-03-22 06:36:20|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1647931000000|2022-03-22 06:36:40|344.35|341.55|344.45|341.65|344.45|341.65|344.35|341.55|0
1647931010000|2022-03-22 06:36:50|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1647931020000|2022-03-22 06:37:00|344.45|341.65|344.45|341.65|344.45|341.65|344.35|341.55|0
1647931040000|2022-03-22 06:37:20|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1647931050000|2022-03-22 06:37:30|344.45|341.65|344.35|341.55|344.45|341.65|344.35|341.55|0
1647931060000|2022-03-22 06:37:40|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1647931080000|2022-03-22 06:38:00|344.55|341.75|344.45|341.65|344.55|341.75|344.45|341.65|0
1647931130000|2022-03-22 06:38:50|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1647931140000|2022-03-22 06:39:00|343.35|340.55|343.45|340.65|343.55|340.75|343.35|340.55|0
1647931150000|2022-03-22 06:39:10|343.25|340.45|343.05|340.25|343.25|340.45|343.05|340.25|0
1647931160000|2022-03-22 06:39:20|342.95|340.15|342.65|339.85|342.95|340.15|342.65|339.85|0
1647931170000|2022-03-22 06:39:30|342.45|339.65|342.65|339.85|342.65|339.85|342.45|339.65|0
1647931180000|2022-03-22 06:39:40|342.75|339.95|342.85|340.05|342.85|340.05|342.75|339.95|0
1647931190000|2022-03-22 06:39:50|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1647931200000|2022-03-22 06:40:00|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1647931210000|2022-03-22 06:40:10|342.05|339.25|342.05|339.25|342.05|339.25|342.05|339.25|0
1647931220000|2022-03-22 06:40:20|342.25|339.45|342.45|339.65|342.45|339.65|342.25|339.45|0
1647931230000|2022-03-22 06:40:30|342.65|339.85|342.65|339.85|342.65|339.85|342.65|339.85|0
1647931250000|2022-03-22 06:40:50|342.85|340.05|343.45|340.65|343.45|340.65|342.85|340.05|0
1647931260000|2022-03-22 06:41:00|343.35|340.55|343.45|340.65|343.45|340.65|343.35|340.55|0
1647931270000|2022-03-22 06:41:10|343.25|340.45|343.35|340.55|343.35|340.55|343.25|340.45|0
1647931280000|2022-03-22 06:41:20|343.45|340.65|343.25|340.45|343.45|340.65|343.25|340.45|0
1647931300000|2022-03-22 06:41:40|343.35|340.55|343.35|340.55|343.35|340.55|343.35|340.55|0
1647931310000|2022-03-22 06:41:50|343.45|340.65|343.65|340.85|343.65|340.85|343.45|340.65|0
1647931320000|2022-03-22 06:42:00|343.75|340.95|343.85|341.05|343.85|341.05|343.75|340.95|0
1647931330000|2022-03-22 06:42:10|343.75|340.95|343.65|340.85|343.75|340.95|343.65|340.85|0
1647931340000|2022-03-22 06:42:20|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1647931350000|2022-03-22 06:42:30|343.55|340.75|343.45|340.65|343.55|340.75|343.45|340.65|0
1647931360000|2022-03-22 06:42:40|343.65|340.85|343.85|341.05|343.85|341.05|343.65|340.85|0
1647931370000|2022-03-22 06:42:50|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1647931380000|2022-03-22 06:43:00|344.25|341.45|344.45|341.65|344.45|341.65|344.25|341.45|0
1647931390000|2022-03-22 06:43:10|344.65|341.85|344.45|341.65|344.65|341.85|344.45|341.65|0
1647931400000|2022-03-22 06:43:20|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1647931430000|2022-03-22 06:43:50|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1647931440000|2022-03-22 06:44:00|344.25|341.45|344.15|341.35|344.25|341.45|344.15|341.35|0
1647931450000|2022-03-22 06:44:10|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1647931460000|2022-03-22 06:44:20|344.65|341.85|344.75|341.95|344.75|341.95|344.45|341.65|0
1647931470000|2022-03-22 06:44:30|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1647931480000|2022-03-22 06:44:40|344.65|341.85|344.55|341.75|344.65|341.85|344.45|341.65|0
1647931490000|2022-03-22 06:44:50|344.45|341.65|344.25|341.45|344.45|341.65|344.25|341.45|0
1647931500000|2022-03-22 06:45:00|344.35|341.55|344.45|341.65|344.45|341.65|344.35|341.55|0
1647931510000|2022-03-22 06:45:10|344.25|341.45|344.35|341.55|344.35|341.55|344.25|341.45|0
1647931520000|2022-03-22 06:45:20|344.25|341.45|344.25|341.45|344.35|341.55|344.25|341.45|0
1647931540000|2022-03-22 06:45:40|344.45|341.65|344.55|341.75|344.55|341.75|344.35|341.55|0
1647931550000|2022-03-22 06:45:50|344.65|341.85|344.85|342.05|344.85|342.05|344.65|341.85|0
1647931560000|2022-03-22 06:46:00|344.75|341.95|344.55|341.75|344.75|341.95|344.45|341.65|0
1647931570000|2022-03-22 06:46:10|344.65|341.85|344.65|341.85|344.65|341.85|344.65|341.85|0
1647931580000|2022-03-22 06:46:20|344.85|342.05|344.85|342.05|344.85|342.05|344.85|342.05|0
1647931590000|2022-03-22 06:46:30|344.75|341.95|344.65|341.85|344.75|341.95|344.65|341.85|0
1647931610000|2022-03-22 06:46:50|344.45|341.65|344.25|341.45|344.45|341.65|344.25|341.45|0
1647931620000|2022-03-22 06:47:00|344.45|341.65|344.45|341.65|344.45|341.65|344.45|341.65|0
1647931630000|2022-03-22 06:47:10|344.55|341.75|344.95|342.15|344.95|342.15|344.55|341.75|0
1647931640000|2022-03-22 06:47:20|345.05|342.25|344.85|342.05|345.05|342.25|344.85|342.05|0
1647931650000|2022-03-22 06:47:30|344.84|342.04|344.64|341.84|344.84|342.04|344.64|341.84|0
1647931660000|2022-03-22 06:47:40|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1647931670000|2022-03-22 06:47:50|345.04|342.24|345.04|342.24|345.04|342.24|345.04|342.24|0
1647931680000|2022-03-22 06:48:00|344.84|342.04|345.45|342.65|345.45|342.65|344.84|342.04|0
1647931690000|2022-03-22 06:48:10|345.24|342.44|345.24|342.44|345.45|342.65|345.24|342.44|0
1647931700000|2022-03-22 06:48:20|345.04|342.24|345.04|342.24|345.04|342.24|345.04|342.24|0
1647931710000|2022-03-22 06:48:30|345.24|342.44|345.04|342.24|345.24|342.44|345.04|342.24|0
1647931720000|2022-03-22 06:48:40|345.15|342.35|345.15|342.35|345.24|342.44|345.04|342.24|0
1647931730000|2022-03-22 06:48:50|345.24|342.44|345.44|342.64|345.44|342.64|345.24|342.44|0
1647931740000|2022-03-22 06:49:00|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1647931750000|2022-03-22 06:49:10|345.44|342.64|345.24|342.44|345.44|342.64|345.24|342.44|0
1647931760000|2022-03-22 06:49:20|345.35|342.55|345.04|342.24|345.35|342.55|345.04|342.24|0
1647931770000|2022-03-22 06:49:30|345.15|342.35|345.24|342.44|345.24|342.44|345.15|342.35|0
1647931780000|2022-03-22 06:49:40|345.15|342.35|344.55|341.75|345.15|342.35|344.55|341.75|0
1647931790000|2022-03-22 06:49:50|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1647931800000|2022-03-22 06:50:00|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1647931810000|2022-03-22 06:50:10|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1647931820000|2022-03-22 06:50:20|344.64|341.84|344.84|342.04|344.84|342.04|344.64|341.84|0
1647931840000|2022-03-22 06:50:40|345.04|342.24|345.35|342.55|345.35|342.55|345.04|342.24|0
1647931850000|2022-03-22 06:50:50|345.44|342.64|345.35|342.55|345.44|342.64|345.35|342.55|0
1647931860000|2022-03-22 06:51:00|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1647931870000|2022-03-22 06:51:10|345.04|342.24|344.04|341.24|345.04|342.24|344.04|341.24|0
1647931880000|2022-03-22 06:51:20|344.15|341.35|344.15|341.35|344.15|341.35|344.15|341.35|0
1647931890000|2022-03-22 06:51:30|344.24|341.44|344.64|341.84|344.64|341.84|344.24|341.44|0
1647931900000|2022-03-22 06:51:40|344.55|341.75|344.64|341.84|344.64|341.84|344.55|341.75|0
1647931910000|2022-03-22 06:51:50|344.44|341.64|344.55|341.75|344.55|341.75|344.44|341.64|0
1647931920000|2022-03-22 06:52:00|344.44|341.64|344.64|341.84|344.64|341.84|344.44|341.64|0
1647931930000|2022-03-22 06:52:10|344.44|341.64|344.24|341.44|344.44|341.64|344.24|341.44|0
1647931950000|2022-03-22 06:52:30|344.04|341.24|344.24|341.44|344.24|341.44|344.04|341.24|0
1647931960000|2022-03-22 06:52:40|343.75|340.95|343.84|341.04|343.84|341.04|343.75|340.95|0
1647931970000|2022-03-22 06:52:50|344.04|341.24|344.04|341.24|344.04|341.24|344.04|341.24|0
1647931980000|2022-03-22 06:53:00|344.15|341.35|343.84|341.04|344.15|341.35|343.84|341.04|0
1647931990000|2022-03-22 06:53:10|344.04|341.24|344.24|341.44|344.24|341.44|344.04|341.24|0
1647932000000|2022-03-22 06:53:20|344.35|341.55|344.24|341.44|344.44|341.64|344.24|341.44|0
1647932010000|2022-03-22 06:53:30|344.35|341.55|344.35|341.55|344.44|341.64|344.35|341.55|0
1647932020000|2022-03-22 06:53:40|344.44|341.64|344.35|341.55|344.44|341.64|344.35|341.55|0
1647932030000|2022-03-22 06:53:50|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1647932040000|2022-03-22 06:54:00|344.35|341.55|344.24|341.44|344.35|341.55|344.04|341.24|0
1647932050000|2022-03-22 06:54:10|344.15|341.35|344.44|341.64|344.44|341.64|344.15|341.35|0
1647932060000|2022-03-22 06:54:20|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1647932080000|2022-03-22 06:54:40|344.44|341.64|345.04|342.24|345.04|342.24|344.44|341.64|0
1647932090000|2022-03-22 06:54:50|345.15|342.35|345.15|342.35|345.24|342.44|345.15|342.35|0
1647932100000|2022-03-22 06:55:00|345.04|342.24|344.84|342.04|345.04|342.24|344.84|342.04|0
1647932110000|2022-03-22 06:55:10|345.04|342.24|344.95|342.15|345.04|342.24|344.95|342.15|0
1647932120000|2022-03-22 06:55:20|345.04|342.24|344.44|341.64|345.04|342.24|344.44|341.64|0
1647932130000|2022-03-22 06:55:30|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1647932150000|2022-03-22 06:55:50|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1647932160000|2022-03-22 06:56:00|344.24|341.44|344.44|341.64|344.44|341.64|344.24|341.44|0
1647932170000|2022-03-22 06:56:10|344.24|341.44|344.35|341.55|344.35|341.55|344.24|341.44|0
1647932180000|2022-03-22 06:56:20|344.44|341.64|344.35|341.55|344.44|341.64|344.35|341.55|0
1647932190000|2022-03-22 06:56:30|344.44|341.64|344.64|341.84|344.64|341.84|344.44|341.64|0
1647932200000|2022-03-22 06:56:40|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1647932220000|2022-03-22 06:57:00|344.24|341.44|344.15|341.35|344.24|341.44|344.15|341.35|0
1647932230000|2022-03-22 06:57:10|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1647932240000|2022-03-22 06:57:20|344.35|341.55|344.44|341.64|344.44|341.64|344.35|341.55|0
1647932250000|2022-03-22 06:57:30|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1647932260000|2022-03-22 06:57:40|344.55|341.75|344.64|341.84|344.64|341.84|344.55|341.75|0
1647932270000|2022-03-22 06:57:50|344.55|341.75|344.44|341.64|344.55|341.75|344.44|341.64|0
1647932280000|2022-03-22 06:58:00|344.35|341.55|344.35|341.55|344.44|341.64|344.35|341.55|0
1647932290000|2022-03-22 06:58:10|344.44|341.64|344.24|341.44|344.44|341.64|344.24|341.44|0
1647932300000|2022-03-22 06:58:20|344.44|341.64|344.44|341.64|344.44|341.64|344.34|341.54|0
1647932310000|2022-03-22 06:58:30|344.34|341.54|344.54|341.74|344.54|341.74|344.34|341.54|0
1647932320000|2022-03-22 06:58:40|344.64|341.84|344.54|341.74|344.64|341.84|344.54|341.74|0
1647932330000|2022-03-22 06:58:50|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1647932340000|2022-03-22 06:59:00|344.44|341.64|344.64|341.84|344.64|341.84|344.44|341.64|0
1647932350000|2022-03-22 06:59:10|344.54|341.74|344.44|341.64|344.64|341.84|344.44|341.64|0
1647932360000|2022-03-22 06:59:20|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1647932370000|2022-03-22 06:59:30|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1647932380000|2022-03-22 06:59:40|345.04|342.24|345.24|342.44|345.24|342.44|345.04|342.24|0
1647932390000|2022-03-22 06:59:50|345.44|342.64|345.24|342.44|345.44|342.64|345.24|342.44|0
1647932400000|2022-03-22 07:00:00|344.64|341.84|344.64|341.84|344.84|342.04|344.64|341.84|0
1647932410000|2022-03-22 07:00:10|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1647932420000|2022-03-22 07:00:20|345.14|342.34|345.24|342.44|345.24|342.44|345.04|342.24|0
1647932430000|2022-03-22 07:00:30|345.04|342.24|345.44|342.64|345.44|342.64|345.04|342.24|0
1647932440000|2022-03-22 07:00:40|345.74|342.94|346.24|343.44|346.24|343.44|345.74|342.94|0
1647932450000|2022-03-22 07:00:50|346.35|343.55|346.24|343.44|346.35|343.55|346.24|343.44|0
1647932460000|2022-03-22 07:01:00|346.04|343.24|346.04|343.24|346.04|343.24|345.84|343.04|0
1647932470000|2022-03-22 07:01:10|345.84|343.04|345.64|342.84|345.84|343.04|345.64|342.84|0
1647932480000|2022-03-22 07:01:20|345.74|342.94|345.84|343.04|345.84|343.04|345.64|342.84|0
1647932500000|2022-03-22 07:01:40|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1647932510000|2022-03-22 07:01:50|345.64|342.84|345.44|342.64|345.64|342.84|345.44|342.64|0
1647932520000|2022-03-22 07:02:00|345.84|343.04|345.84|343.04|345.84|343.04|345.84|343.04|0
1647932540000|2022-03-22 07:02:20|345.64|342.84|346.04|343.24|346.04|343.24|345.64|342.84|0
1647932570000|2022-03-22 07:02:50|345.84|343.04|345.64|342.84|345.84|343.04|345.64|342.84|0
1647932580000|2022-03-22 07:03:00|344.34|341.54|344.84|342.04|344.84|342.04|344.34|341.54|0
1647932590000|2022-03-22 07:03:10|344.64|341.84|344.84|342.04|344.84|342.04|344.64|341.84|0
1647932600000|2022-03-22 07:03:20|345.04|342.24|344.94|342.14|345.04|342.24|344.94|342.14|0
1647932610000|2022-03-22 07:03:30|345.04|342.24|345.04|342.24|345.04|342.24|345.04|342.24|0
1647932620000|2022-03-22 07:03:40|344.94|342.14|344.84|342.04|344.94|342.14|344.84|342.04|0
1647932630000|2022-03-22 07:03:50|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1647932640000|2022-03-22 07:04:00|343.84|341.04|343.74|340.94|343.84|341.04|343.74|340.94|0
1647932650000|2022-03-22 07:04:10|343.84|341.04|343.34|340.54|343.84|341.04|343.24|340.44|0
1647932660000|2022-03-22 07:04:20|342.63|339.83|342.73|339.93|342.73|339.93|342.63|339.83|0
1647932670000|2022-03-22 07:04:30|343.43|340.63|343.43|340.63|343.43|340.63|343.43|340.63|0
1647932680000|2022-03-22 07:04:40|343.53|340.73|343.23|340.43|343.53|340.73|343.23|340.43|0
1647932690000|2022-03-22 07:04:50|343.33|340.53|344.03|341.23|344.03|341.23|343.33|340.53|0
1647932700000|2022-03-22 07:05:00|343.23|340.83|343.23|340.83|343.23|340.83|343.13|340.73|0
1647932710000|2022-03-22 07:05:10|343.13|340.73|343.23|340.83|343.23|340.83|343.13|340.73|0
1647932720000|2022-03-22 07:05:20|343.03|340.63|343.23|340.83|343.23|340.83|343.03|340.63|0
1647932730000|2022-03-22 07:05:30|343.63|341.23|343.63|341.23|343.63|341.23|343.63|341.23|0
1647932740000|2022-03-22 07:05:40|343.53|341.13|343.74|341.34|343.74|341.34|343.43|341.03|0
1647932750000|2022-03-22 07:05:50|343.63|341.23|343.53|341.13|343.63|341.23|343.53|341.13|0
1647932760000|2022-03-22 07:06:00|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1647932770000|2022-03-22 07:06:10|343.03|340.63|342.83|340.43|343.03|340.63|342.83|340.43|0
1647932780000|2022-03-22 07:06:20|343.03|340.63|343.13|340.73|343.13|340.73|343.03|340.63|0
1647932790000|2022-03-22 07:06:30|342.83|340.43|342.53|340.13|342.83|340.43|342.53|340.13|0
1647932800000|2022-03-22 07:06:40|342.43|340.03|342.63|340.23|342.63|340.23|342.43|340.03|0
1647932810000|2022-03-22 07:06:50|342.83|340.43|342.93|340.53|342.93|340.53|342.83|340.43|0
1647932820000|2022-03-22 07:07:00|343.03|340.63|342.93|340.53|343.03|340.63|342.93|340.53|0
1647932830000|2022-03-22 07:07:10|343.03|340.63|343.43|341.03|343.43|341.03|343.03|340.63|0
1647932840000|2022-03-22 07:07:20|343.33|340.93|343.23|340.83|343.33|340.93|343.23|340.83|0
1647932850000|2022-03-22 07:07:30|343.33|340.93|343.03|340.63|343.33|340.93|343.03|340.63|0
1647932860000|2022-03-22 07:07:40|343.13|340.73|343.53|341.13|343.53|341.13|343.03|340.63|0
1647932870000|2022-03-22 07:07:50|343.63|341.23|343.63|341.23|343.73|341.33|343.63|341.23|0
1647932880000|2022-03-22 07:08:00|343.53|341.13|342.83|340.43|343.53|341.13|342.83|340.43|0
1647932890000|2022-03-22 07:08:10|342.63|340.23|342.43|340.03|342.63|340.23|342.33|339.93|0
1647932900000|2022-03-22 07:08:20|342.63|340.23|342.53|340.13|342.63|340.23|342.43|340.03|0
1647932910000|2022-03-22 07:08:30|342.43|340.03|342.43|340.03|342.53|340.13|342.43|340.03|0
1647932920000|2022-03-22 07:08:40|342.63|340.23|342.43|340.03|342.63|340.23|342.33|339.93|0
1647932930000|2022-03-22 07:08:50|342.63|340.23|342.23|339.83|342.63|340.23|342.23|339.83|0
1647932940000|2022-03-22 07:09:00|342.03|339.63|342.03|339.63|342.03|339.63|341.83|339.43|0
1647932950000|2022-03-22 07:09:10|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1647932960000|2022-03-22 07:09:20|341.83|339.43|342.03|339.63|342.03|339.63|341.83|339.43|0
1647932970000|2022-03-22 07:09:30|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1647932980000|2022-03-22 07:09:40|342.03|339.63|342.43|340.03|342.43|340.03|342.03|339.63|0
1647932990000|2022-03-22 07:09:50|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1647933000000|2022-03-22 07:10:00|343.03|340.63|342.73|340.33|343.03|340.63|342.73|340.33|0
1647933010000|2022-03-22 07:10:10|342.83|340.43|342.93|340.53|343.03|340.63|342.83|340.43|0
1647933020000|2022-03-22 07:10:20|342.73|340.33|342.63|340.23|342.73|340.33|342.63|340.23|0
1647933030000|2022-03-22 07:10:30|342.83|340.43|343.03|340.63|343.03|340.63|342.83|340.43|0
1647933040000|2022-03-22 07:10:40|343.13|340.73|343.03|340.63|343.23|340.83|343.03|340.63|0
1647933050000|2022-03-22 07:10:50|342.83|340.43|342.83|340.43|342.83|340.43|342.83|340.43|0
1647933060000|2022-03-22 07:11:00|342.63|340.23|342.63|340.23|342.63|340.23|342.63|340.23|0
1647933070000|2022-03-22 07:11:10|342.73|340.33|342.63|340.23|342.73|340.33|342.63|340.23|0
1647933080000|2022-03-22 07:11:20|342.73|340.33|342.63|340.23|342.83|340.43|342.63|340.23|0
1647933090000|2022-03-22 07:11:30|342.73|340.33|342.83|340.43|342.83|340.43|342.73|340.33|0
1647933100000|2022-03-22 07:11:40|342.73|340.33|342.53|340.13|342.73|340.33|342.43|340.03|0
1647933110000|2022-03-22 07:11:50|342.33|339.93|342.33|339.93|342.33|339.93|342.23|339.83|0
1647933120000|2022-03-22 07:12:00|342.43|340.03|342.53|340.13|342.53|340.13|342.33|339.93|0
1647933130000|2022-03-22 07:12:10|342.43|340.03|342.43|340.03|342.43|340.03|342.23|339.83|0
1647933140000|2022-03-22 07:12:20|342.33|339.93|342.33|339.93|342.33|339.93|342.23|339.83|0
1647933150000|2022-03-22 07:12:30|342.23|339.83|341.93|339.53|342.23|339.83|341.83|339.43|0
1647933160000|2022-03-22 07:12:40|341.83|339.43|341.93|339.53|341.93|339.53|341.83|339.43|0
1647933170000|2022-03-22 07:12:50|342.23|339.83|342.33|339.93|342.33|339.93|342.23|339.83|0
1647933180000|2022-03-22 07:13:00|342.23|339.83|342.13|339.73|342.23|339.83|341.93|339.53|0
1647933190000|2022-03-22 07:13:10|342.33|339.93|342.33|339.93|342.43|340.03|342.23|339.83|0
1647933200000|2022-03-22 07:13:20|342.23|339.83|342.23|339.83|342.23|339.83|342.13|339.73|0
1647933210000|2022-03-22 07:13:30|342.43|340.03|342.43|340.03|342.43|340.03|342.43|340.03|0
1647933220000|2022-03-22 07:13:40|342.53|340.13|342.43|340.03|342.53|340.13|342.43|340.03|0
1647933230000|2022-03-22 07:13:50|342.33|339.93|342.63|340.23|342.63|340.23|342.33|339.93|0
1647933240000|2022-03-22 07:14:00|342.53|340.13|342.33|339.93|342.53|340.13|342.23|339.83|0
1647933250000|2022-03-22 07:14:10|342.43|340.03|342.43|340.03|342.53|340.13|342.33|339.93|0
1647933260000|2022-03-22 07:14:20|342.53|340.13|342.23|339.83|342.53|340.13|342.23|339.83|0
1647933270000|2022-03-22 07:14:30|342.33|339.93|342.33|339.93|342.33|339.93|342.23|339.83|0
1647933280000|2022-03-22 07:14:40|342.23|339.83|342.23|339.83|342.23|339.83|342.23|339.83|0
1647933290000|2022-03-22 07:14:50|341.83|339.43|342.03|339.63|342.03|339.63|341.83|339.43|0
1647933300000|2022-03-22 07:15:00|341.83|339.43|341.83|339.43|342.03|339.63|341.83|339.43|0
1647933310000|2022-03-22 07:15:10|341.73|339.33|341.73|339.33|341.73|339.33|341.63|339.23|0
1647933320000|2022-03-22 07:15:20|341.63|339.23|341.43|339.03|341.63|339.23|341.43|339.03|0
1647933330000|2022-03-22 07:15:30|341.73|339.33|341.73|339.33|341.93|339.53|341.73|339.33|0
1647933340000|2022-03-22 07:15:40|341.63|339.23|341.53|339.13|341.63|339.23|341.53|339.13|0
1647933350000|2022-03-22 07:15:50|341.63|339.23|341.43|339.03|341.63|339.23|341.43|339.03|0
1647933360000|2022-03-22 07:16:00|341.33|338.93|341.03|338.63|341.33|338.93|341.03|338.63|0
1647933370000|2022-03-22 07:16:10|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1647933380000|2022-03-22 07:16:20|341.43|339.03|341.43|339.03|341.43|339.03|341.43|339.03|0
1647933390000|2022-03-22 07:16:30|341.33|338.93|341.33|338.93|341.33|338.93|341.33|338.93|0
1647933400000|2022-03-22 07:16:40|341.23|338.83|341.13|338.73|341.23|338.83|341.13|338.73|0
1647933410000|2022-03-22 07:16:50|341.23|338.83|340.23|337.83|341.23|338.83|340.23|337.83|0
1647933420000|2022-03-22 07:17:00|340.43|338.03|340.53|338.13|340.63|338.23|340.43|338.03|0
1647933430000|2022-03-22 07:17:10|340.43|338.03|340.43|338.03|340.43|338.03|340.23|337.83|0
1647933440000|2022-03-22 07:17:20|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1647933450000|2022-03-22 07:17:30|340.53|338.13|340.63|338.23|340.63|338.23|340.43|338.03|0
1647933460000|2022-03-22 07:17:40|340.53|338.13|340.83|338.43|340.83|338.43|340.53|338.13|0
1647933470000|2022-03-22 07:17:50|340.93|338.53|340.83|338.43|340.93|338.53|340.83|338.43|0
1647933480000|2022-03-22 07:18:00|341.03|338.63|340.33|337.93|341.03|338.63|340.33|337.93|0
1647933490000|2022-03-22 07:18:10|340.43|338.03|340.23|337.83|340.43|338.03|340.23|337.83|0
1647933500000|2022-03-22 07:18:20|340.03|337.63|339.83|337.43|340.03|337.63|339.83|337.43|0
1647933510000|2022-03-22 07:18:30|340.03|337.63|340.23|337.83|340.23|337.83|340.03|337.63|0
1647933520000|2022-03-22 07:18:40|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1647933530000|2022-03-22 07:18:50|340.23|337.83|340.23|337.83|340.23|337.83|340.03|337.63|0
1647933540000|2022-03-22 07:19:00|340.13|337.73|339.83|337.43|340.13|337.73|339.83|337.43|0
1647933550000|2022-03-22 07:19:10|339.93|337.53|340.03|337.63|340.03|337.63|339.93|337.53|0
1647933570000|2022-03-22 07:19:30|340.13|337.73|340.13|337.73|340.13|337.73|340.13|337.73|0
1647933580000|2022-03-22 07:19:40|340.23|337.83|340.43|338.03|340.53|338.13|340.23|337.83|0
1647933590000|2022-03-22 07:19:50|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1647933600000|2022-03-22 07:20:00|340.03|337.63|339.83|337.43|340.03|337.63|339.83|337.43|0
1647933610000|2022-03-22 07:20:10|339.63|337.23|339.63|337.23|339.63|337.23|339.63|337.23|0
1647933620000|2022-03-22 07:20:20|339.93|337.53|340.33|337.93|340.43|338.03|339.93|337.53|0
1647933630000|2022-03-22 07:20:30|340.03|337.63|340.03|337.63|340.03|337.63|339.93|337.53|0
1647933640000|2022-03-22 07:20:40|339.83|337.43|339.73|337.33|339.83|337.43|339.73|337.33|0
1647933650000|2022-03-22 07:20:50|339.63|337.23|339.03|336.63|339.63|337.23|339.03|336.63|0
1647933660000|2022-03-22 07:21:00|339.23|336.83|339.23|336.83|339.23|336.83|339.23|336.83|0
1647933670000|2022-03-22 07:21:10|339.63|337.23|339.43|337.03|339.63|337.23|339.43|337.03|0
1647933680000|2022-03-22 07:21:20|339.53|337.13|339.43|337.03|339.53|337.13|339.43|337.03|0
1647933690000|2022-03-22 07:21:30|339.63|337.23|339.63|337.23|339.63|337.23|339.63|337.23|0
1647933710000|2022-03-22 07:21:50|339.53|337.13|339.63|337.23|339.63|337.23|339.53|337.13|0
1647933720000|2022-03-22 07:22:00|339.43|337.03|339.83|337.43|339.83|337.43|339.43|337.03|0
1647933730000|2022-03-22 07:22:10|339.53|337.13|339.23|336.83|339.63|337.23|339.23|336.83|0
1647933740000|2022-03-22 07:22:20|339.83|337.43|339.83|337.43|339.83|337.43|339.83|337.43|0
1647933750000|2022-03-22 07:22:30|339.63|337.23|339.93|337.53|339.93|337.53|339.63|337.23|0
1647933760000|2022-03-22 07:22:40|340.03|337.63|340.33|337.93|340.43|338.03|340.03|337.63|0
1647933770000|2022-03-22 07:22:50|340.43|338.03|340.33|337.93|340.43|338.03|340.23|337.83|0
1647933780000|2022-03-22 07:23:00|340.23|337.83|340.23|337.83|340.23|337.83|340.23|337.83|0
1647933790000|2022-03-22 07:23:10|340.03|337.63|339.83|337.43|340.03|337.63|339.83|337.43|0
1647933800000|2022-03-22 07:23:20|339.93|337.53|339.83|337.43|339.93|337.53|339.83|337.43|0
1647933810000|2022-03-22 07:23:30|339.73|337.33|339.73|337.33|339.83|337.43|339.73|337.33|0
1647933820000|2022-03-22 07:23:40|339.63|337.23|339.43|337.03|339.63|337.23|339.43|337.03|0
1647933830000|2022-03-22 07:23:50|339.23|336.83|339.23|336.83|339.23|336.83|339.23|336.83|0
1647933840000|2022-03-22 07:24:00|339.43|337.03|339.23|336.83|339.43|337.03|339.23|336.83|0
1647933870000|2022-03-22 07:24:30|339.03|336.63|339.03|336.63|339.03|336.63|339.03|336.63|0
1647933880000|2022-03-22 07:24:40|338.83|336.43|338.83|336.43|338.83|336.43|338.83|336.43|0
1647933900000|2022-03-22 07:25:00|338.73|336.33|339.13|336.73|339.13|336.73|338.73|336.33|0
1647933910000|2022-03-22 07:25:10|339.03|336.63|339.33|336.93|339.33|336.93|339.03|336.63|0
1647933920000|2022-03-22 07:25:20|339.43|337.03|340.23|337.83|340.23|337.83|339.43|337.03|0
1647933940000|2022-03-22 07:25:40|340.13|337.73|340.23|337.83|340.23|337.83|340.13|337.73|0
1647933950000|2022-03-22 07:25:50|340.22|337.82|340.22|337.82|340.33|337.93|340.22|337.82|0
1647933960000|2022-03-22 07:26:00|340.03|337.63|340.22|337.82|340.33|337.93|340.03|337.63|0
1647933980000|2022-03-22 07:26:20|340.13|337.73|340.22|337.82|340.22|337.82|340.13|337.73|0
1647933990000|2022-03-22 07:26:30|340.03|337.63|339.83|337.43|340.03|337.63|339.83|337.43|0
1647934000000|2022-03-22 07:26:40|339.63|337.23|339.83|337.43|339.83|337.43|339.63|337.23|0
1647934010000|2022-03-22 07:26:50|339.63|337.23|339.83|337.43|340.03|337.63|339.63|337.23|0
1647934020000|2022-03-22 07:27:00|339.63|337.23|339.73|337.33|339.73|337.33|339.63|337.23|0
1647934030000|2022-03-22 07:27:10|339.63|337.23|339.83|337.43|339.93|337.53|339.63|337.23|0
1647934040000|2022-03-22 07:27:20|340.02|337.62|340.02|337.62|340.02|337.62|340.02|337.62|0
1647934050000|2022-03-22 07:27:30|339.93|337.53|340.02|337.62|340.02|337.62|339.93|337.53|0
1647934060000|2022-03-22 07:27:40|340.22|337.82|340.22|337.82|340.22|337.82|340.22|337.82|0
1647934070000|2022-03-22 07:27:50|340.02|337.62|339.83|337.43|340.02|337.62|339.83|337.43|0
1647934080000|2022-03-22 07:28:00|340.02|337.62|339.93|337.53|340.02|337.62|339.93|337.53|0
1647934090000|2022-03-22 07:28:10|339.83|337.43|339.83|337.43|339.83|337.43|339.83|337.43|0
1647934100000|2022-03-22 07:28:20|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1647934110000|2022-03-22 07:28:30|339.03|336.63|338.83|336.43|339.03|336.63|338.83|336.43|0
1647934120000|2022-03-22 07:28:40|339.03|336.63|338.83|336.43|339.03|336.63|338.63|336.23|0
1647934130000|2022-03-22 07:28:50|338.63|336.23|338.43|336.03|338.63|336.23|338.43|336.03|0
1647934140000|2022-03-22 07:29:00|338.23|335.83|338.03|335.63|338.23|335.83|338.03|335.63|0
1647934150000|2022-03-22 07:29:10|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1647934160000|2022-03-22 07:29:20|337.64|335.24|337.44|335.04|337.64|335.24|337.44|335.04|0
1647934170000|2022-03-22 07:29:30|337.64|335.24|337.63|335.23|337.83|335.43|337.63|335.23|0
1647934180000|2022-03-22 07:29:40|337.83|335.43|338.33|335.93|338.83|336.43|337.83|335.43|0
1647934190000|2022-03-22 07:29:50|338.43|336.03|338.43|336.03|338.63|336.23|338.43|336.03|0
1647934200000|2022-03-22 07:30:00|338.03|335.63|338.23|335.83|338.43|336.03|338.03|335.63|0
1647934210000|2022-03-22 07:30:10|338.03|335.63|338.23|335.83|338.23|335.83|337.94|335.54|0
1647934220000|2022-03-22 07:30:20|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1647934230000|2022-03-22 07:30:30|337.83|335.43|337.83|335.43|338.03|335.63|337.83|335.43|0
1647934240000|2022-03-22 07:30:40|337.94|335.54|337.63|335.23|337.94|335.54|337.63|335.23|0
1647934250000|2022-03-22 07:30:50|337.83|335.43|337.63|335.23|337.83|335.43|337.63|335.23|0
1647934260000|2022-03-22 07:31:00|337.44|335.04|337.63|335.23|337.63|335.23|337.44|335.04|0
1647934270000|2022-03-22 07:31:10|337.54|335.14|337.04|334.64|337.54|335.14|337.04|334.64|0
1647934280000|2022-03-22 07:31:20|336.94|334.54|336.94|334.54|337.04|334.64|336.94|334.54|0
1647934290000|2022-03-22 07:31:30|337.04|334.64|337.04|334.64|337.04|334.64|336.84|334.44|0
1647934300000|2022-03-22 07:31:40|337.24|334.84|337.63|335.23|337.63|335.23|337.24|334.84|0
1647934310000|2022-03-22 07:31:50|337.44|335.04|337.54|335.14|337.54|335.14|337.44|335.04|0
1647934320000|2022-03-22 07:32:00|337.63|335.23|337.44|335.04|337.63|335.23|337.44|335.04|0
1647934330000|2022-03-22 07:32:10|337.54|335.14|337.44|335.04|337.63|335.23|337.44|335.04|0
1647934340000|2022-03-22 07:32:20|337.54|335.14|337.44|335.04|337.54|335.14|337.44|335.04|0
1647934350000|2022-03-22 07:32:30|337.54|335.14|337.54|335.14|337.63|335.23|337.54|335.14|0
1647934360000|2022-03-22 07:32:40|337.44|335.04|337.63|335.23|337.63|335.23|337.44|335.04|0
1647934370000|2022-03-22 07:32:50|337.74|335.34|337.63|335.23|337.74|335.34|337.63|335.23|0
1647934380000|2022-03-22 07:33:00|337.43|335.03|337.74|335.34|337.74|335.34|337.43|335.03|0
1647934390000|2022-03-22 07:33:10|337.63|335.23|337.43|335.03|337.63|335.23|337.43|335.03|0
1647934400000|2022-03-22 07:33:20|337.34|334.94|337.24|334.84|337.43|335.03|337.24|334.84|0
1647934410000|2022-03-22 07:33:30|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1647934420000|2022-03-22 07:33:40|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1647934430000|2022-03-22 07:33:50|337.43|335.03|337.24|334.84|337.43|335.03|337.24|334.84|0
1647934440000|2022-03-22 07:34:00|337.43|335.03|337.63|335.23|337.63|335.23|337.34|334.94|0
1647934450000|2022-03-22 07:34:10|337.24|334.84|337.63|335.23|337.63|335.23|337.24|334.84|0
1647934460000|2022-03-22 07:34:20|337.54|335.14|337.34|334.94|337.54|335.14|337.34|334.94|0
1647934470000|2022-03-22 07:34:30|337.43|335.03|337.63|335.23|337.63|335.23|337.34|334.94|0
1647934500000|2022-03-22 07:35:00|337.74|335.34|338.23|335.83|338.23|335.83|337.74|335.34|0
1647934510000|2022-03-22 07:35:10|338.43|336.03|338.63|336.23|338.73|336.33|338.43|336.03|0
1647934520000|2022-03-22 07:35:20|338.53|336.13|338.23|335.83|338.53|336.13|338.23|335.83|0
1647934530000|2022-03-22 07:35:30|338.03|335.63|338.23|335.83|338.23|335.83|338.03|335.63|0
1647934540000|2022-03-22 07:35:40|338.13|335.73|338.23|335.83|338.23|335.83|338.03|335.63|0
1647934550000|2022-03-22 07:35:50|338.63|336.23|338.23|335.83|338.63|336.23|338.23|335.83|0
1647934560000|2022-03-22 07:36:00|338.03|335.63|338.23|335.83|338.23|335.83|338.03|335.63|0
1647934570000|2022-03-22 07:36:10|338.13|335.73|338.33|335.93|338.33|335.93|338.13|335.73|0
1647934580000|2022-03-22 07:36:20|338.23|335.83|340.06|337.66|340.06|337.66|338.23|335.83|0
1647934600000|2022-03-22 07:36:40|339.97|337.57|339.77|337.37|339.97|337.57|339.77|337.37|0
1647934610000|2022-03-22 07:36:50|339.86|337.46|339.97|337.57|339.97|337.57|339.86|337.46|0
1647934620000|2022-03-22 07:37:00|340.06|337.66|340.26|337.86|340.26|337.86|340.06|337.66|0
1647934630000|2022-03-22 07:37:10|340.36|337.96|340.36|337.96|340.36|337.96|340.26|337.86|0
1647934640000|2022-03-22 07:37:20|340.26|337.86|340.26|337.86|340.26|337.86|340.06|337.66|0
1647934650000|2022-03-22 07:37:30|340.46|338.06|340.66|338.26|340.66|338.26|340.46|338.06|0
1647934660000|2022-03-22 07:37:40|340.56|338.16|340.56|338.16|340.56|338.16|340.56|338.16|0
1647934670000|2022-03-22 07:37:50|340.66|338.26|340.66|338.26|340.86|338.46|340.56|338.16|0
1647934680000|2022-03-22 07:38:00|340.46|338.06|340.46|338.06|340.46|338.06|340.36|337.96|0
1647934690000|2022-03-22 07:38:10|340.36|337.96|340.46|338.06|340.46|338.06|340.26|337.86|0
1647934700000|2022-03-22 07:38:20|340.36|337.96|340.26|337.86|340.36|337.96|340.26|337.86|0
1647934710000|2022-03-22 07:38:30|340.36|337.96|340.56|338.16|340.66|338.26|340.36|337.96|0
1647934720000|2022-03-22 07:38:40|340.66|338.26|340.66|338.26|340.66|338.26|340.66|338.26|0
1647934730000|2022-03-22 07:38:50|340.46|338.06|340.26|337.86|340.46|338.06|340.17|337.77|0
1647934740000|2022-03-22 07:39:00|340.36|337.96|340.06|337.66|340.36|337.96|340.06|337.66|0
1647934750000|2022-03-22 07:39:10|340.26|337.86|340.26|337.86|340.26|337.86|340.26|337.86|0
1647934760000|2022-03-22 07:39:20|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1647934770000|2022-03-22 07:39:30|340.06|337.66|340.06|337.66|340.16|337.76|340.06|337.66|0
1647934780000|2022-03-22 07:39:40|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1647934790000|2022-03-22 07:39:50|339.86|337.46|339.97|337.57|339.97|337.57|339.86|337.46|0
1647934800000|2022-03-22 07:40:00|340.06|337.66|339.67|337.27|340.06|337.66|339.67|337.27|0
1647934810000|2022-03-22 07:40:10|339.77|337.37|339.86|337.46|339.86|337.46|339.77|337.37|0
1647934820000|2022-03-22 07:40:20|340.06|337.66|340.06|337.66|340.06|337.66|340.06|337.66|0
1647934830000|2022-03-22 07:40:30|339.97|337.57|339.97|337.57|340.06|337.66|339.97|337.57|0
1647934840000|2022-03-22 07:40:40|340.06|337.66|340.46|338.06|340.46|338.06|340.06|337.66|0
1647934850000|2022-03-22 07:40:50|340.66|338.26|340.66|338.26|340.66|338.26|340.56|338.16|0
1647934860000|2022-03-22 07:41:00|340.56|338.16|340.66|338.26|340.66|338.26|340.56|338.16|0
1647934870000|2022-03-22 07:41:10|340.26|337.86|340.46|338.06|340.46|338.06|340.26|337.86|0
1647934890000|2022-03-22 07:41:30|340.36|337.96|340.26|337.86|340.46|338.06|340.26|337.86|0
1647934900000|2022-03-22 07:41:40|340.16|337.76|340.26|337.86|340.26|337.86|340.16|337.76|0
1647934910000|2022-03-22 07:41:50|340.16|337.76|340.06|337.66|340.16|337.76|340.06|337.66|0
1647934920000|2022-03-22 07:42:00|340.26|337.86|340.26|337.86|340.26|337.86|340.26|337.86|0
1647934930000|2022-03-22 07:42:10|340.46|338.06|340.46|338.06|340.46|338.06|340.46|338.06|0
1647934940000|2022-03-22 07:42:20|340.36|337.96|340.26|337.86|340.36|337.96|340.26|337.86|0
1647934950000|2022-03-22 07:42:30|340.16|337.76|340.26|337.86|340.26|337.86|340.16|337.76|0
1647934960000|2022-03-22 07:42:40|340.06|337.66|340.26|337.86|340.26|337.86|340.06|337.66|0
1647934970000|2022-03-22 07:42:50|340.36|337.96|340.36|337.96|340.36|337.96|340.36|337.96|0
1647934980000|2022-03-22 07:43:00|340.26|337.86|340.16|337.76|340.36|337.96|340.16|337.76|0
1647934990000|2022-03-22 07:43:10|340.06|337.66|340.06|337.66|340.06|337.66|339.97|337.57|0
1647935000000|2022-03-22 07:43:20|339.86|337.46|339.97|337.57|339.97|337.57|339.86|337.46|0
1647935010000|2022-03-22 07:43:30|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1647935020000|2022-03-22 07:43:40|339.57|337.17|339.66|337.26|339.66|337.26|339.57|337.17|0
1647935030000|2022-03-22 07:43:50|340.06|337.66|340.06|337.66|340.06|337.66|340.06|337.66|0
1647935040000|2022-03-22 07:44:00|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1647935050000|2022-03-22 07:44:10|339.77|337.37|339.77|337.37|339.86|337.46|339.77|337.37|0
1647935060000|2022-03-22 07:44:20|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1647935070000|2022-03-22 07:44:30|339.66|337.26|339.66|337.26|339.86|337.46|339.66|337.26|0
1647935090000|2022-03-22 07:44:50|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1647935100000|2022-03-22 07:45:00|339.77|337.37|339.66|337.26|339.77|337.37|339.66|337.26|0
1647935110000|2022-03-22 07:45:10|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1647935120000|2022-03-22 07:45:20|340.06|337.66|340.06|337.66|340.06|337.66|340.06|337.66|0
1647935130000|2022-03-22 07:45:30|339.86|337.46|339.96|337.56|339.96|337.56|339.86|337.46|0
1647935140000|2022-03-22 07:45:40|340.06|337.66|340.06|337.66|340.06|337.66|340.06|337.66|0
1647935150000|2022-03-22 07:45:50|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1647935160000|2022-03-22 07:46:00|339.86|337.46|339.66|337.26|339.86|337.46|339.46|337.06|0
1647935180000|2022-03-22 07:46:20|339.57|337.17|339.66|337.26|339.66|337.26|339.46|337.06|0
1647935190000|2022-03-22 07:46:30|339.57|337.17|339.46|337.06|339.57|337.17|339.46|337.06|0
1647935200000|2022-03-22 07:46:40|339.27|336.87|338.58|336.18|339.27|336.87|338.58|336.18|0
1647935210000|2022-03-22 07:46:50|338.47|336.07|338.08|335.68|338.47|336.07|337.88|335.48|0
1647935220000|2022-03-22 07:47:00|337.79|335.39|337.88|335.48|337.88|335.48|337.79|335.39|0
1647935230000|2022-03-22 07:47:10|337.98|335.58|337.88|335.48|337.98|335.58|337.88|335.48|0
1647935240000|2022-03-22 07:47:20|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1647935250000|2022-03-22 07:47:30|337.79|335.39|337.88|335.48|337.88|335.48|337.68|335.28|0
1647935260000|2022-03-22 07:47:40|338.08|335.68|338.28|335.88|338.28|335.88|338.08|335.68|0
1647935270000|2022-03-22 07:47:50|338.18|335.78|338.28|335.88|338.28|335.88|338.08|335.68|0
1647935280000|2022-03-22 07:48:00|338.47|336.07|338.47|336.07|338.47|336.07|338.47|336.07|0
1647935290000|2022-03-22 07:48:10|338.38|335.98|338.38|335.98|338.38|335.98|338.28|335.88|0
1647935300000|2022-03-22 07:48:20|338.47|336.07|338.47|336.07|338.47|336.07|338.38|335.98|0
1647935310000|2022-03-22 07:48:30|338.28|335.88|338.38|335.98|338.47|336.07|338.28|335.88|0
1647935320000|2022-03-22 07:48:40|338.08|335.68|338.28|335.88|338.28|335.88|338.08|335.68|0
1647935330000|2022-03-22 07:48:50|338.08|335.68|338.08|335.68|338.18|335.78|338.08|335.68|0
1647935340000|2022-03-22 07:49:00|337.88|335.48|337.98|335.58|338.08|335.68|337.88|335.48|0
1647935350000|2022-03-22 07:49:10|337.88|335.48|337.98|335.58|338.08|335.68|337.88|335.48|0
1647935360000|2022-03-22 07:49:20|337.88|335.48|337.68|335.28|337.88|335.48|337.68|335.28|0
1647935370000|2022-03-22 07:49:30|337.88|335.48|338.08|335.68|338.08|335.68|337.88|335.48|0
1647935380000|2022-03-22 07:49:40|338.38|335.98|337.88|335.48|338.38|335.98|337.88|335.48|0
1647935390000|2022-03-22 07:49:50|337.79|335.39|338.08|335.68|338.08|335.68|337.79|335.39|0
1647935400000|2022-03-22 07:50:00|337.88|335.48|337.68|335.28|337.88|335.48|337.68|335.28|0
1647935420000|2022-03-22 07:50:20|337.48|335.08|337.88|335.48|337.88|335.48|337.48|335.08|0
1647935430000|2022-03-22 07:50:30|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1647935440000|2022-03-22 07:50:40|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1647935450000|2022-03-22 07:50:50|337.48|335.08|337.59|335.19|337.59|335.19|337.48|335.08|0
1647935460000|2022-03-22 07:51:00|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1647935480000|2022-03-22 07:51:20|337.48|335.08|337.29|334.89|337.48|335.08|337.29|334.89|0
1647935490000|2022-03-22 07:51:30|336.5|334.1|336.3|333.9|336.5|334.1|336.3|333.9|0
1647935500000|2022-03-22 07:51:40|336.5|334.1|336.3|333.9|336.5|334.1|336.3|333.9|0
1647935510000|2022-03-22 07:51:50|336.2|333.8|336.1|333.7|336.2|333.8|336.1|333.7|0
1647935520000|2022-03-22 07:52:00|336.3|333.9|336.3|333.9|336.5|334.1|336.3|333.9|0
1647935530000|2022-03-22 07:52:10|336.1|333.7|336.1|333.7|336.1|333.7|336.1|333.7|0
1647935540000|2022-03-22 07:52:20|335.9|333.5|335.9|333.5|336.1|333.7|335.9|333.5|0
1647935550000|2022-03-22 07:52:30|336.1|333.7|336.1|333.7|336.3|333.9|336.1|333.7|0
1647935560000|2022-03-22 07:52:40|335.9|333.5|335.9|333.5|335.9|333.5|335.9|333.5|0
1647935570000|2022-03-22 07:52:50|335.81|333.41|335.9|333.5|335.9|333.5|335.81|333.41|0
1647935580000|2022-03-22 07:53:00|336.01|333.61|336.1|333.7|336.1|333.7|336.01|333.61|0
1647935600000|2022-03-22 07:53:20|336.01|333.61|336.1|333.7|336.1|333.7|336.01|333.61|0
1647935610000|2022-03-22 07:53:30|335.9|333.5|335.71|333.31|335.9|333.5|335.71|333.31|0
1647935620000|2022-03-22 07:53:40|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1647935630000|2022-03-22 07:53:50|336.01|333.61|336.2|333.8|336.2|333.8|335.9|333.5|0
1647935640000|2022-03-22 07:54:00|335.71|333.31|335.9|333.5|335.9|333.5|335.71|333.31|0
1647935650000|2022-03-22 07:54:10|336.1|333.7|335.9|333.5|336.1|333.7|335.9|333.5|0
1647935660000|2022-03-22 07:54:20|335.71|333.31|335.31|332.91|335.71|333.31|335.31|332.91|0
1647935670000|2022-03-22 07:54:30|335.71|333.31|335.71|333.31|335.71|333.31|335.61|333.21|0
1647935680000|2022-03-22 07:54:40|335.9|333.5|335.9|333.5|335.9|333.5|335.71|333.31|0
1647935690000|2022-03-22 07:54:50|335.81|333.41|335.71|333.31|335.81|333.41|335.71|333.31|0
1647935700000|2022-03-22 07:55:00|335.61|333.21|336.1|333.7|336.1|333.7|335.61|333.21|0
1647935710000|2022-03-22 07:55:10|336.2|333.8|336.3|333.9|336.3|333.9|336.1|333.7|0
1647935720000|2022-03-22 07:55:20|336.5|334.1|336.5|334.1|336.69|334.29|336.5|334.1|0
1647935730000|2022-03-22 07:55:30|336.3|333.9|335.61|333.21|336.3|333.9|335.61|333.21|0
1647935740000|2022-03-22 07:55:40|335.71|333.31|335.51|333.11|335.71|333.31|335.51|333.11|0
1647935750000|2022-03-22 07:55:50|335.41|333.01|335.51|333.11|335.51|333.11|335.41|333.01|0
1647935760000|2022-03-22 07:56:00|335.41|333.01|335.71|333.31|335.71|333.31|335.41|333.01|0
1647935770000|2022-03-22 07:56:10|335.9|333.5|336.01|333.61|336.1|333.7|335.9|333.5|0
1647935780000|2022-03-22 07:56:20|336.1|333.7|336.01|333.61|336.1|333.7|336.01|333.61|0
1647935790000|2022-03-22 07:56:30|336.4|334|336.4|334|336.49|334.09|336.3|333.9|0
1647935800000|2022-03-22 07:56:40|336.3|333.9|336.3|333.9|336.3|333.9|336.3|333.9|0
1647935810000|2022-03-22 07:56:50|336.2|333.8|336.3|333.9|336.3|333.9|336.2|333.8|0
1647935820000|2022-03-22 07:57:00|336.2|333.8|335.9|333.5|336.2|333.8|335.9|333.5|0
1647935830000|2022-03-22 07:57:10|335.81|333.41|335.81|333.41|335.81|333.41|335.81|333.41|0
1647935840000|2022-03-22 07:57:20|335.71|333.31|335.51|333.11|335.9|333.5|335.51|333.11|0
1647935860000|2022-03-22 07:57:40|335.41|333.01|335.61|333.21|335.61|333.21|335.41|333.01|0
1647935870000|2022-03-22 07:57:50|335.71|333.31|335.51|333.11|335.71|333.31|335.51|333.11|0
1647935880000|2022-03-22 07:58:00|335.61|333.21|335.51|333.11|335.71|333.31|335.51|333.11|0
1647935890000|2022-03-22 07:58:10|335.71|333.31|335.61|333.21|335.71|333.31|335.51|333.11|0
1647935900000|2022-03-22 07:58:20|335.51|333.11|335.51|333.11|335.61|333.21|335.51|333.11|0
1647935910000|2022-03-22 07:58:30|335.71|333.31|335.71|333.31|335.71|333.31|335.71|333.31|0
1647935920000|2022-03-22 07:58:40|335.7|333.3|335.7|333.3|335.7|333.3|335.51|333.11|0
1647935930000|2022-03-22 07:58:50|335.81|333.41|335.9|333.5|335.9|333.5|335.81|333.41|0
1647935940000|2022-03-22 07:59:00|335.7|333.3|335.9|333.5|335.9|333.5|335.7|333.3|0
1647935960000|2022-03-22 07:59:20|335.81|333.41|335.61|333.21|335.81|333.41|335.61|333.21|0
1647935970000|2022-03-22 07:59:30|335.51|333.11|335.51|333.11|335.51|333.11|335.51|333.11|0
1647935980000|2022-03-22 07:59:40|335.7|333.3|335.7|333.3|335.7|333.3|335.7|333.3|0
1647935990000|2022-03-22 07:59:50|335.9|333.5|335.7|333.3|335.9|333.5|335.7|333.3|0
1647936000000|2022-03-22 08:00:00|335.31|332.91|335.61|333.21|335.61|333.21|335.31|332.91|0
1647936010000|2022-03-22 08:00:10|335.7|333.3|335.51|333.11|335.7|333.3|335.51|333.11|0
1647936020000|2022-03-22 08:00:20|335.61|333.21|335.11|332.71|335.61|333.21|335.11|332.71|0
1647936030000|2022-03-22 08:00:30|334.92|332.52|334.82|332.42|334.92|332.52|334.52|332.12|0
1647936040000|2022-03-22 08:00:40|334.92|332.52|335.31|332.91|335.31|332.91|334.92|332.52|0
1647936050000|2022-03-22 08:00:50|335.51|333.11|336|333.6|336|333.6|335.51|333.11|0
1647936060000|2022-03-22 08:01:00|335.9|333.5|335.51|333.11|335.9|333.5|335.51|333.11|0
1647936070000|2022-03-22 08:01:10|335.31|332.91|335.51|333.11|335.51|333.11|335.31|332.91|0
1647936080000|2022-03-22 08:01:20|335.31|332.91|335.41|333.01|335.41|333.01|335.31|332.91|0
1647936090000|2022-03-22 08:01:30|335.31|332.91|335.11|332.71|335.31|332.91|335.02|332.62|0
1647936100000|2022-03-22 08:01:40|334.92|332.52|335.11|332.71|335.11|332.71|334.92|332.52|0
1647936110000|2022-03-22 08:01:50|334.72|332.32|334.92|332.52|334.92|332.52|334.72|332.32|0
1647936120000|2022-03-22 08:02:00|335.11|332.71|335.02|332.62|335.11|332.71|334.82|332.42|0
1647936130000|2022-03-22 08:02:10|335.11|332.71|335.7|333.3|335.7|333.3|335.11|332.71|0
1647936140000|2022-03-22 08:02:20|335.9|333.5|336.1|333.7|336.1|333.7|335.9|333.5|0
1647936160000|2022-03-22 08:02:40|336|333.6|336.1|333.7|336.1|333.7|336|333.6|0
1647936170000|2022-03-22 08:02:50|336.2|333.8|336.49|334.09|336.49|334.09|336.2|333.8|0
1647936180000|2022-03-22 08:03:00|336.69|334.29|336.29|333.89|336.69|334.29|336.29|333.89|0
1647936190000|2022-03-22 08:03:10|336.4|334|336.29|333.89|336.4|334|336.29|333.89|0
1647936200000|2022-03-22 08:03:20|335.9|333.5|335.51|333.11|335.9|333.5|335.41|333.01|0
1647936210000|2022-03-22 08:03:30|335.31|332.91|335.31|332.91|335.41|333.01|335.31|332.91|0
1647936220000|2022-03-22 08:03:40|334.91|332.51|334.52|332.12|334.91|332.51|334.52|332.12|0
1647936230000|2022-03-22 08:03:50|334.62|332.22|334.82|332.42|334.82|332.42|334.62|332.22|0
1647936240000|2022-03-22 08:04:00|334.72|332.32|334.72|332.32|334.72|332.32|334.72|332.32|0
1647936250000|2022-03-22 08:04:10|334.52|332.12|334.52|332.12|334.72|332.32|334.52|332.12|0
1647936260000|2022-03-22 08:04:20|334.43|332.03|334.03|331.63|334.43|332.03|334.03|331.63|0
1647936270000|2022-03-22 08:04:30|333.93|331.53|333.54|331.14|333.93|331.53|333.54|331.14|0
1647936280000|2022-03-22 08:04:40|333.34|330.94|333.54|331.14|333.54|331.14|333.34|330.94|0
1647936300000|2022-03-22 08:05:00|333.73|331.33|334.32|331.92|334.32|331.92|333.73|331.33|0
1647936310000|2022-03-22 08:05:10|334.23|331.83|333.93|331.53|334.23|331.83|333.93|331.53|0
1647936320000|2022-03-22 08:05:20|333.84|331.44|334.23|331.83|334.23|331.83|333.73|331.33|0
1647936330000|2022-03-22 08:05:30|334.13|331.73|334.03|331.63|334.13|331.73|334.03|331.63|0
1647936340000|2022-03-22 08:05:40|333.93|331.53|334.32|331.92|334.32|331.92|333.93|331.53|0
1647936350000|2022-03-22 08:05:50|334.13|331.73|334.23|331.83|334.23|331.83|334.13|331.73|0
1647936360000|2022-03-22 08:06:00|334.32|331.92|334.23|331.83|334.32|331.92|334.23|331.83|0
1647936370000|2022-03-22 08:06:10|334.13|331.73|333.73|331.33|334.13|331.73|333.73|331.33|0
1647936380000|2022-03-22 08:06:20|334.13|331.73|334.13|331.73|334.32|331.92|334.13|331.73|0
1647936390000|2022-03-22 08:06:30|333.84|331.44|333.54|331.14|333.84|331.44|333.54|331.14|0
1647936400000|2022-03-22 08:06:40|333.34|330.94|333.54|331.14|333.54|331.14|333.34|330.94|0
1647936410000|2022-03-22 08:06:50|333.44|331.04|332.75|330.35|333.54|331.14|332.75|330.35|0
1647936420000|2022-03-22 08:07:00|333.05|330.65|333.14|330.74|333.14|330.74|332.95|330.55|0
1647936430000|2022-03-22 08:07:10|333.25|330.85|333.25|330.85|333.34|330.94|333.25|330.85|0
1647936440000|2022-03-22 08:07:20|332.95|330.55|333.05|330.65|333.05|330.65|332.95|330.55|0
1647936450000|2022-03-22 08:07:30|333.14|330.74|333.34|330.94|333.34|330.94|333.14|330.74|0
1647936460000|2022-03-22 08:07:40|333.44|331.04|333.44|331.04|333.54|331.14|333.44|331.04|0
1647936470000|2022-03-22 08:07:50|333.34|330.94|333.73|331.33|333.73|331.33|333.34|330.94|0
1647936480000|2022-03-22 08:08:00|333.64|331.24|333.93|331.53|333.93|331.53|333.64|331.24|0
1647936490000|2022-03-22 08:08:10|333.64|331.24|333.83|331.43|334.32|331.92|333.64|331.24|0
1647936500000|2022-03-22 08:08:20|334.13|331.73|334.32|331.92|334.32|331.92|333.73|331.33|0
1647936510000|2022-03-22 08:08:30|334.13|331.73|334.32|331.92|334.32|331.92|334.13|331.73|0
1647936520000|2022-03-22 08:08:40|334.23|331.83|334.13|331.73|334.32|331.92|334.13|331.73|0
1647936530000|2022-03-22 08:08:50|333.93|331.53|333.93|331.53|333.93|331.53|333.73|331.33|0
1647936540000|2022-03-22 08:09:00|333.73|331.33|334.23|331.83|334.23|331.83|333.73|331.33|0
1647936550000|2022-03-22 08:09:10|334.03|331.63|334.13|331.73|334.23|331.83|334.03|331.63|0
1647936560000|2022-03-22 08:09:20|334.23|331.83|334.23|331.83|334.23|331.83|334.23|331.83|0
1647936570000|2022-03-22 08:09:30|334.03|331.63|333.64|331.24|334.03|331.63|333.64|331.24|0
1647936580000|2022-03-22 08:09:40|333.54|331.14|333.64|331.24|333.73|331.33|333.54|331.14|0
1647936590000|2022-03-22 08:09:50|333.73|331.33|333.83|331.43|333.83|331.43|333.73|331.33|0
1647936600000|2022-03-22 08:10:00|334.13|331.73|334.13|331.73|334.13|331.73|334.13|331.73|0
1647936610000|2022-03-22 08:10:10|334.32|331.92|334.32|331.92|334.42|332.02|334.32|331.92|0
1647936620000|2022-03-22 08:10:20|334.52|332.12|334.72|332.32|334.91|332.51|334.52|332.12|0
1647936630000|2022-03-22 08:10:30|334.91|332.51|334.91|332.51|335.01|332.61|334.91|332.51|0
1647936640000|2022-03-22 08:10:40|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1647936650000|2022-03-22 08:10:50|334.72|332.32|334.62|332.22|334.72|332.32|334.62|332.22|0
1647936660000|2022-03-22 08:11:00|334.52|332.12|334.72|332.32|334.82|332.42|334.52|332.12|0
1647936670000|2022-03-22 08:11:10|334.82|332.42|335.11|332.71|335.11|332.71|334.82|332.42|0
1647936680000|2022-03-22 08:11:20|334.72|332.32|334.12|331.72|334.72|332.32|334.12|331.72|0
1647936690000|2022-03-22 08:11:30|334.32|331.92|334.12|331.72|334.32|331.92|334.12|331.72|0
1647936700000|2022-03-22 08:11:40|333.93|331.53|334.12|331.72|334.12|331.72|333.93|331.53|0
1647936710000|2022-03-22 08:11:50|334.03|331.63|334.03|331.63|334.12|331.72|334.03|331.63|0
1647936720000|2022-03-22 08:12:00|333.83|331.43|333.93|331.53|333.93|331.53|333.73|331.33|0
1647936730000|2022-03-22 08:12:10|333.53|331.13|333.93|331.53|333.93|331.53|333.53|331.13|0
1647936740000|2022-03-22 08:12:20|334.12|331.72|334.32|331.92|334.32|331.92|334.12|331.72|0
1647936750000|2022-03-22 08:12:30|333.83|331.43|333.14|330.74|333.83|331.43|333.14|330.74|0
1647936760000|2022-03-22 08:12:40|333.53|331.13|333.24|330.84|333.53|331.13|333.24|330.84|0
1647936770000|2022-03-22 08:12:50|333.14|330.74|332.46|330.06|333.14|330.74|332.46|330.06|0
1647936780000|2022-03-22 08:13:00|332.36|329.96|332.55|330.15|332.55|330.15|332.16|329.76|0
1647936790000|2022-03-22 08:13:10|332.36|329.96|331.96|329.56|332.36|329.96|331.96|329.56|0
1647936810000|2022-03-22 08:13:30|331.77|329.37|330.59|328.19|331.77|329.37|330.59|328.19|0
1647936820000|2022-03-22 08:13:40|330.3|327.9|330.2|327.8|330.3|327.9|330|327.6|0
1647936830000|2022-03-22 08:13:50|330.4|328|330.5|328.1|330.5|328.1|330.2|327.8|0
1647936840000|2022-03-22 08:14:00|330.59|328.19|331.09|328.69|331.09|328.69|330.59|328.19|0
1647936850000|2022-03-22 08:14:10|331.18|328.78|330.79|328.39|331.18|328.78|330.69|328.29|0
1647936860000|2022-03-22 08:14:20|330.98|328.58|331.09|328.69|331.18|328.78|330.98|328.58|0
1647936870000|2022-03-22 08:14:30|331.28|328.88|330.69|328.29|331.28|328.88|330.69|328.29|0
1647936880000|2022-03-22 08:14:40|330.59|328.19|330.2|327.8|330.59|328.19|330.2|327.8|0
1647936890000|2022-03-22 08:14:50|330.4|328|330.79|328.39|330.98|328.58|330.4|328|0
1647936900000|2022-03-22 08:15:00|330.89|328.49|330.59|328.19|330.89|328.49|330.4|328|0
1647936910000|2022-03-22 08:15:10|330.79|328.39|331.18|328.78|331.18|328.78|330.3|327.9|0
1647936920000|2022-03-22 08:15:20|330.98|328.58|330.98|328.58|331.18|328.78|330.98|328.58|0
1647936930000|2022-03-22 08:15:30|331.18|328.78|331.37|328.97|331.37|328.97|331.18|328.78|0
1647936940000|2022-03-22 08:15:40|331.57|329.17|331.96|329.56|331.96|329.56|331.57|329.17|0
1647936950000|2022-03-22 08:15:50|332.16|329.76|331.77|329.37|332.35|329.95|331.77|329.37|0
1647936960000|2022-03-22 08:16:00|331.96|329.56|331.96|329.56|331.96|329.56|331.87|329.47|0
1647936970000|2022-03-22 08:16:10|332.16|329.76|332.06|329.66|332.16|329.76|331.96|329.56|0
1647936980000|2022-03-22 08:16:20|332.16|329.76|332.35|329.95|332.35|329.95|332.16|329.76|0
1647936990000|2022-03-22 08:16:30|332.94|330.54|332.46|330.06|332.94|330.54|332.46|330.06|0
1647937000000|2022-03-22 08:16:40|332.55|330.15|332.65|330.25|332.75|330.35|332.55|330.15|0
1647937010000|2022-03-22 08:16:50|332.75|330.35|332.75|330.35|332.75|330.35|332.75|330.35|0
1647937020000|2022-03-22 08:17:00|332.85|330.45|332.94|330.54|333.14|330.74|332.85|330.45|0
1647937030000|2022-03-22 08:17:10|333.05|330.65|333.14|330.74|333.14|330.74|333.05|330.65|0
1647937040000|2022-03-22 08:17:20|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1647937050000|2022-03-22 08:17:30|333.14|330.74|332.94|330.54|333.14|330.74|332.94|330.54|0
1647937060000|2022-03-22 08:17:40|332.75|330.35|332.75|330.35|332.75|330.35|332.65|330.25|0
1647937070000|2022-03-22 08:17:50|332.94|330.54|332.94|330.54|332.94|330.54|332.65|330.25|0
1647937080000|2022-03-22 08:18:00|332.85|330.45|332.35|329.95|332.85|330.45|332.35|329.95|0
1647937090000|2022-03-22 08:18:10|332.16|329.76|332.75|330.35|332.75|330.35|332.16|329.76|0
1647937100000|2022-03-22 08:18:20|332.94|330.54|332.55|330.15|333.04|330.64|332.55|330.15|0
1647937110000|2022-03-22 08:18:30|332.46|330.06|332.98|330.58|332.98|330.58|331.96|329.56|0
1647937120000|2022-03-22 08:18:40|333.07|330.67|332.48|330.08|333.07|330.67|332.48|330.08|0
1647937130000|2022-03-22 08:18:50|330.77|328.37|330.37|327.97|330.77|328.37|330.37|327.97|0
1647937140000|2022-03-22 08:19:00|330.18|327.78|330.37|327.97|330.37|327.97|330.18|327.78|0
1647937150000|2022-03-22 08:19:10|330.77|328.37|330.57|328.17|330.77|328.37|330.57|328.17|0
1647937160000|2022-03-22 08:19:20|330.96|328.56|330.96|328.56|330.96|328.56|330.77|328.37|0
1647937170000|2022-03-22 08:19:30|331.07|328.67|330.96|328.56|331.16|328.76|330.96|328.56|0
1647937180000|2022-03-22 08:19:40|331.16|328.76|331.07|328.67|331.16|328.76|331.07|328.67|0
1647937190000|2022-03-22 08:19:50|331.16|328.76|330.57|328.17|331.16|328.76|330.57|328.17|0
1647937200000|2022-03-22 08:20:00|330.18|327.78|330.57|328.17|330.57|328.17|330.18|327.78|0
1647937210000|2022-03-22 08:20:10|330.37|327.97|330.96|328.56|330.96|328.56|330.37|327.97|0
1647937220000|2022-03-22 08:20:20|330.87|328.47|330.96|328.56|330.96|328.56|330.87|328.47|0
1647937230000|2022-03-22 08:20:30|331.16|328.76|330.96|328.56|331.16|328.76|330.96|328.56|0
1647937240000|2022-03-22 08:20:40|331.26|328.86|331.46|329.06|331.46|329.06|331.26|328.86|0
1647937250000|2022-03-22 08:20:50|331.36|328.96|331.16|328.76|331.36|328.96|331.16|328.76|0
1647937260000|2022-03-22 08:21:00|331.36|328.96|330.37|327.97|331.36|328.96|330.37|327.97|0
1647937270000|2022-03-22 08:21:10|330.57|328.17|330.37|327.97|330.57|328.17|330.37|327.97|0
1647937280000|2022-03-22 08:21:20|329.98|327.58|330.28|327.88|330.28|327.88|329.98|327.58|0
1647937290000|2022-03-22 08:21:30|329.98|327.58|330.18|327.78|330.18|327.78|329.98|327.58|0
1647937300000|2022-03-22 08:21:40|329.29|326.89|329|326.6|329.39|326.99|329|326.6|0
1647937310000|2022-03-22 08:21:50|329.19|326.79|329.39|326.99|329.39|326.99|329|326.6|0
1647937320000|2022-03-22 08:22:00|329.29|326.89|328.41|326.01|329.29|326.89|328.41|326.01|0
1647937330000|2022-03-22 08:22:10|327.82|325.42|328.41|326.01|328.51|326.11|327.82|325.42|0
1647937340000|2022-03-22 08:22:20|328.6|326.2|328.9|326.5|328.9|326.5|328.6|326.2|0
1647937350000|2022-03-22 08:22:30|328.8|326.4|328.41|326.01|328.8|326.4|328.41|326.01|0
1647937360000|2022-03-22 08:22:40|328.31|325.91|328.41|326.01|328.41|326.01|328.31|325.91|0
1647937370000|2022-03-22 08:22:50|328.31|325.91|328.6|326.2|328.6|326.2|328.31|325.91|0
1647937380000|2022-03-22 08:23:00|328.71|326.31|328.51|326.11|328.71|326.31|328.41|326.01|0
1647937390000|2022-03-22 08:23:10|328.6|326.2|329|326.6|329|326.6|328.6|326.2|0
1647937400000|2022-03-22 08:23:20|328.9|326.5|328.6|326.2|328.9|326.5|328.6|326.2|0
1647937410000|2022-03-22 08:23:30|328.41|326.01|328.51|326.11|328.6|326.2|328.41|326.01|0
1647937420000|2022-03-22 08:23:40|328.6|326.2|328.6|326.2|328.8|326.4|328.6|326.2|0
1647937430000|2022-03-22 08:23:50|328.7|326.3|328.41|326.01|328.7|326.3|328.41|326.01|0
1647937440000|2022-03-22 08:24:00|328.51|326.11|328.41|326.01|328.51|326.11|328.31|325.91|0
1647937450000|2022-03-22 08:24:10|328.01|325.61|328.01|325.61|328.01|325.61|327.92|325.52|0
1647937460000|2022-03-22 08:24:20|327.92|325.52|327.82|325.42|327.92|325.52|327.82|325.42|0
1647937470000|2022-03-22 08:24:30|327.53|325.13|327.33|324.93|327.53|325.13|327.33|324.93|0
1647937480000|2022-03-22 08:24:40|327.43|325.03|327.03|324.63|327.43|325.03|327.03|324.63|0
1647937490000|2022-03-22 08:24:50|326.84|324.44|327.03|324.63|327.03|324.63|326.84|324.44|0
1647937500000|2022-03-22 08:25:00|327.33|324.93|327.62|325.22|327.62|325.22|327.03|324.63|0
1647937510000|2022-03-22 08:25:10|327.82|325.42|327.62|325.22|327.82|325.42|327.62|325.22|0
1647937520000|2022-03-22 08:25:20|327.82|325.42|327.62|325.22|327.82|325.42|327.62|325.22|0
1647937530000|2022-03-22 08:25:30|327.43|325.03|327.03|324.63|327.43|325.03|327.03|324.63|0
1647937540000|2022-03-22 08:25:40|327.23|324.83|327.03|324.63|327.23|324.83|327.03|324.63|0
1647937550000|2022-03-22 08:25:50|327.14|324.74|327.43|325.03|327.43|325.03|327.14|324.74|0
1647937560000|2022-03-22 08:26:00|327.23|324.83|327.23|324.83|327.23|324.83|327.03|324.63|0
1647937570000|2022-03-22 08:26:10|327.42|325.02|327.62|325.22|327.62|325.22|327.42|325.02|0
1647937580000|2022-03-22 08:26:20|327.42|325.02|327.82|325.42|327.82|325.42|327.42|325.02|0
1647937590000|2022-03-22 08:26:30|328.01|325.61|327.82|325.42|328.01|325.61|327.82|325.42|0
1647937600000|2022-03-22 08:26:40|327.92|325.52|327.72|325.32|327.92|325.52|327.72|325.32|0
1647937610000|2022-03-22 08:26:50|327.62|325.22|327.62|325.22|327.62|325.22|327.23|324.83|0
1647937620000|2022-03-22 08:27:00|327.82|325.42|328.01|325.61|328.21|325.81|327.82|325.42|0
1647937630000|2022-03-22 08:27:10|328.21|325.81|327.92|325.52|328.21|325.81|327.82|325.42|0
1647937640000|2022-03-22 08:27:20|327.82|325.42|327.62|325.22|327.82|325.42|327.62|325.22|0
1647937650000|2022-03-22 08:27:30|327.72|325.32|327.42|325.02|327.72|325.32|327.42|325.02|0
1647937660000|2022-03-22 08:27:40|327.53|325.13|327.42|325.02|327.53|325.13|327.42|325.02|0
1647937670000|2022-03-22 08:27:50|327.53|325.13|327.62|325.22|327.62|325.22|327.53|325.13|0
1647937680000|2022-03-22 08:28:00|327.82|325.42|327.53|325.13|327.82|325.42|327.53|325.13|0
1647937690000|2022-03-22 08:28:10|327.42|325.02|327.23|324.83|327.42|325.02|327.23|324.83|0
1647937700000|2022-03-22 08:28:20|327.33|324.93|327.53|325.13|327.53|325.13|327.23|324.83|0
1647937710000|2022-03-22 08:28:30|327.42|325.02|327.23|324.83|327.42|325.02|327.23|324.83|0
1647937720000|2022-03-22 08:28:40|327.42|325.02|327.82|325.42|327.82|325.42|327.42|325.02|0
1647937730000|2022-03-22 08:28:50|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1647937740000|2022-03-22 08:29:00|327.62|325.22|327.42|325.02|327.82|325.42|327.42|325.02|0
1647937750000|2022-03-22 08:29:10|327.13|324.73|327.03|324.63|327.13|324.73|327.03|324.63|0
1647937760000|2022-03-22 08:29:20|326.84|324.44|326.25|323.85|326.84|324.44|326.25|323.85|0
1647937770000|2022-03-22 08:29:30|326.44|324.04|326.64|324.24|326.94|324.54|326.44|324.04|0
1647937780000|2022-03-22 08:29:40|326.84|324.44|326.84|324.44|326.84|324.44|326.84|324.44|0
1647937790000|2022-03-22 08:29:50|326.64|324.24|326.64|324.24|326.64|324.24|326.55|324.15|0
1647937800000|2022-03-22 08:30:00|326.55|324.15|325.86|323.46|326.55|324.15|325.86|323.46|0
1647937810000|2022-03-22 08:30:10|325.76|323.36|325.76|323.36|325.76|323.36|325.76|323.36|0
1647937820000|2022-03-22 08:30:20|325.66|323.26|325.08|322.68|325.66|323.26|325.08|322.68|0
1647937830000|2022-03-22 08:30:30|324.88|322.48|325.18|322.78|325.27|322.87|324.88|322.48|0
1647937840000|2022-03-22 08:30:40|325.08|322.68|325.08|322.68|325.08|322.68|324.98|322.58|0
1647937850000|2022-03-22 08:30:50|324.69|322.29|324.49|322.09|324.69|322.29|324.49|322.09|0
1647937860000|2022-03-22 08:31:00|324.4|322|324.29|321.89|324.4|322|324.1|321.7|0
1647937870000|2022-03-22 08:31:10|324.4|322|324.29|321.89|324.4|322|324.29|321.89|0
1647937880000|2022-03-22 08:31:20|324.2|321.8|324.29|321.89|324.29|321.89|324.1|321.7|0
1647937890000|2022-03-22 08:31:30|324.49|322.09|324.49|322.09|324.49|322.09|324.29|321.89|0
1647937900000|2022-03-22 08:31:40|324.68|322.28|324.49|322.09|324.68|322.28|324.49|322.09|0
1647937910000|2022-03-22 08:31:50|324.29|321.89|324.29|321.89|324.49|322.09|324.29|321.89|0
1647937920000|2022-03-22 08:32:00|324.49|322.09|324.68|322.28|324.68|322.28|324.49|322.09|0
1647937930000|2022-03-22 08:32:10|324.88|322.48|325.07|322.67|325.07|322.67|324.88|322.48|0
1647937940000|2022-03-22 08:32:20|324.88|322.48|325.07|322.67|325.07|322.67|324.88|322.48|0
1647937950000|2022-03-22 08:32:30|325.27|322.87|325.47|323.07|325.47|323.07|325.27|322.87|0
1647937960000|2022-03-22 08:32:40|325.37|322.97|325.18|322.78|325.47|323.07|325.18|322.78|0
1647937970000|2022-03-22 08:32:50|325.07|322.67|325.27|322.87|325.27|322.87|325.07|322.67|0
1647937980000|2022-03-22 08:33:00|325.07|322.67|325.47|323.07|325.47|323.07|325.07|322.67|0
1647938000000|2022-03-22 08:33:20|325.76|323.36|325.66|323.26|325.76|323.36|325.66|323.26|0
1647938010000|2022-03-22 08:33:30|325.86|323.46|325.47|323.07|325.86|323.46|325.47|323.07|0
1647938020000|2022-03-22 08:33:40|325.27|322.87|325.07|322.67|325.27|322.87|325.07|322.67|0
1647938030000|2022-03-22 08:33:50|325.18|322.78|324.59|322.19|325.18|322.78|324.59|322.19|0
1647938040000|2022-03-22 08:34:00|324.49|322.09|324|321.6|324.49|322.09|323.9|321.5|0
1647938050000|2022-03-22 08:34:10|323.81|321.41|323.51|321.11|323.81|321.41|323.51|321.11|0
1647938060000|2022-03-22 08:34:20|323.32|320.92|323.51|321.11|323.51|321.11|323.23|320.83|0
1647938070000|2022-03-22 08:34:30|324.1|321.7|323.9|321.5|324.1|321.7|323.71|321.31|0
1647938080000|2022-03-22 08:34:40|324|321.6|324.1|321.7|324.29|321.89|324|321.6|0
1647938090000|2022-03-22 08:34:50|324.39|321.99|324.39|321.99|324.49|322.09|324.39|321.99|0
1647938100000|2022-03-22 08:35:00|324.29|321.89|324.49|322.09|324.49|322.09|323.9|321.5|0
1647938110000|2022-03-22 08:35:10|324.29|321.89|324.29|321.89|324.29|321.89|324.1|321.7|0
1647938120000|2022-03-22 08:35:20|324.49|322.09|324.68|322.28|324.68|322.28|324.39|321.99|0
1647938130000|2022-03-22 08:35:30|324.49|322.09|324.49|322.09|324.59|322.19|324.49|322.09|0
1647938140000|2022-03-22 08:35:40|324.68|322.28|325.07|322.67|325.07|322.67|324.68|322.28|0
1647938150000|2022-03-22 08:35:50|324.88|322.48|325.07|322.67|325.07|322.67|324.88|322.48|0
1647938160000|2022-03-22 08:36:00|325.27|322.87|325.27|322.87|325.37|322.97|325.07|322.67|0
1647938170000|2022-03-22 08:36:10|325.07|322.67|325.17|322.77|325.17|322.77|325.07|322.67|0
1647938180000|2022-03-22 08:36:20|325.27|322.87|324.98|322.58|325.27|322.87|324.98|322.58|0
1647938190000|2022-03-22 08:36:30|324.88|322.48|324.68|322.28|324.88|322.48|324.59|322.19|0
1647938200000|2022-03-22 08:36:40|324.59|322.19|324.29|321.89|324.68|322.28|324.29|321.89|0
1647938210000|2022-03-22 08:36:50|324.68|322.28|324.88|322.48|324.88|322.48|324.68|322.28|0
1647938220000|2022-03-22 08:37:00|324.98|322.58|324.88|322.48|324.98|322.58|324.88|322.48|0
1647938230000|2022-03-22 08:37:10|325.07|322.67|325.27|322.87|325.27|322.87|324.88|322.48|0
1647938240000|2022-03-22 08:37:20|325.17|322.77|324.29|321.89|325.17|322.77|324.29|321.89|0
1647938250000|2022-03-22 08:37:30|324.49|322.09|325.22|322.82|325.22|322.82|324.39|321.99|0
1647938260000|2022-03-22 08:37:40|325.03|322.63|325.32|322.92|325.42|323.02|325.03|322.63|0
1647938270000|2022-03-22 08:37:50|323.93|321.53|323.83|321.43|323.93|321.53|323.83|321.43|0
1647938280000|2022-03-22 08:38:00|324.02|321.62|324.22|321.82|324.22|321.82|323.83|321.43|0
1647938290000|2022-03-22 08:38:10|324.86|322.46|324.77|322.37|324.86|322.46|324.77|322.37|0
1647938300000|2022-03-22 08:38:20|324.47|322.07|324.47|322.07|324.47|322.07|324.38|321.98|0
1647938310000|2022-03-22 08:38:30|324.38|321.98|324.28|321.88|324.38|321.98|324.28|321.88|0
1647938320000|2022-03-22 08:38:40|324.47|322.07|324.47|322.07|324.57|322.17|324.47|322.07|0
1647938330000|2022-03-22 08:38:50|324.57|322.17|324.47|322.07|324.57|322.17|324.47|322.07|0
1647938340000|2022-03-22 08:39:00|324.38|321.98|323.89|321.49|324.38|321.98|323.89|321.49|0
1647938350000|2022-03-22 08:39:10|324.08|321.68|324.08|321.68|324.08|321.68|323.89|321.49|0
1647938360000|2022-03-22 08:39:20|324.28|321.88|323.89|321.49|324.28|321.88|323.89|321.49|0
1647938370000|2022-03-22 08:39:30|323.69|321.29|323.5|321.1|323.69|321.29|323.5|321.1|0
1647938380000|2022-03-22 08:39:40|323.69|321.29|323.5|321.1|323.69|321.29|323.5|321.1|0
1647938390000|2022-03-22 08:39:50|323.69|321.29|323.5|321.1|323.69|321.29|323.5|321.1|0
1647938400000|2022-03-22 08:40:00|323.6|321.2|323.6|321.2|323.6|321.2|323.6|321.2|0
1647938410000|2022-03-22 08:40:10|323.5|321.1|323.69|321.29|323.69|321.29|323.5|321.1|0
1647938420000|2022-03-22 08:40:20|323.89|321.49|323.79|321.39|323.89|321.49|323.79|321.39|0
1647938430000|2022-03-22 08:40:30|323.89|321.49|324.08|321.68|324.08|321.68|323.89|321.49|0
1647938450000|2022-03-22 08:40:50|324.18|321.78|324.08|321.68|324.18|321.78|324.08|321.68|0
1647938460000|2022-03-22 08:41:00|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1647938470000|2022-03-22 08:41:10|324.08|321.68|324.28|321.88|324.28|321.88|324.08|321.68|0
1647938480000|2022-03-22 08:41:20|324.47|322.07|325.25|322.85|325.25|322.85|324.47|322.07|0
1647938490000|2022-03-22 08:41:30|325.45|323.05|325.16|322.76|325.45|323.05|325.16|322.76|0
1647938500000|2022-03-22 08:41:40|325.06|322.66|325.06|322.66|325.06|322.66|325.06|322.66|0
1647938510000|2022-03-22 08:41:50|325.35|322.95|325.45|323.05|325.45|323.05|325.25|322.85|0
1647938520000|2022-03-22 08:42:00|325.64|323.24|325.64|323.24|325.64|323.24|325.64|323.24|0
1647938530000|2022-03-22 08:42:10|325.45|323.05|325.25|322.85|325.45|323.05|325.25|322.85|0
1647938540000|2022-03-22 08:42:20|325.35|322.95|325.45|323.05|325.45|323.05|325.35|322.95|0
1647938550000|2022-03-22 08:42:30|325.16|322.76|325.06|322.66|325.25|322.85|325.06|322.66|0
1647938560000|2022-03-22 08:42:40|325.25|322.85|324.77|322.37|325.25|322.85|324.77|322.37|0
1647938570000|2022-03-22 08:42:50|324.86|322.46|324.67|322.27|324.86|322.46|324.67|322.27|0
1647938580000|2022-03-22 08:43:00|324.47|322.07|324.86|322.46|324.86|322.46|324.47|322.07|0
1647938590000|2022-03-22 08:43:10|324.67|322.27|324.47|322.07|324.67|322.27|324.47|322.07|0
1647938600000|2022-03-22 08:43:20|324.57|322.17|324.08|321.68|324.57|322.17|324.08|321.68|0
1647938610000|2022-03-22 08:43:30|323.89|321.49|324.08|321.68|324.08|321.68|323.89|321.49|0
1647938620000|2022-03-22 08:43:40|323.99|321.59|324.18|321.78|324.18|321.78|323.99|321.59|0
1647938630000|2022-03-22 08:43:50|324.08|321.68|324.08|321.68|324.08|321.68|323.89|321.49|0
1647938640000|2022-03-22 08:44:00|324.28|321.88|323.69|321.29|324.28|321.88|323.69|321.29|0
1647938650000|2022-03-22 08:44:10|323.5|321.1|323.3|320.9|323.69|321.29|323.3|320.9|0
1647938670000|2022-03-22 08:44:30|323.21|320.81|322.52|320.12|323.21|320.81|322.52|320.12|0
1647938680000|2022-03-22 08:44:40|322.33|319.93|322.43|320.03|322.43|320.03|322.33|319.93|0
1647938690000|2022-03-22 08:44:50|322.52|320.12|322.72|320.32|322.72|320.32|322.52|320.12|0
1647938700000|2022-03-22 08:45:00|322.91|320.51|323.69|321.29|323.69|321.29|322.91|320.51|0
1647938710000|2022-03-22 08:45:10|323.89|321.49|323.3|320.9|323.89|321.49|323.3|320.9|0
1647938730000|2022-03-22 08:45:30|323.21|320.81|323.69|321.29|323.69|321.29|323.21|320.81|0
1647938740000|2022-03-22 08:45:40|323.79|321.39|323.69|321.29|323.79|321.39|323.69|321.29|0
1647938760000|2022-03-22 08:46:00|323.79|321.39|323.69|321.29|323.89|321.49|323.6|321.2|0
1647938770000|2022-03-22 08:46:10|323.88|321.48|323.99|321.59|323.99|321.59|323.88|321.48|0
1647938780000|2022-03-22 08:46:20|323.88|321.48|324.08|321.68|324.08|321.68|323.88|321.48|0
1647938790000|2022-03-22 08:46:30|324.27|321.87|324.38|321.98|324.38|321.98|324.27|321.87|0
1647938800000|2022-03-22 08:46:40|324.27|321.87|324.08|321.68|324.27|321.87|323.88|321.48|0
1647938810000|2022-03-22 08:46:50|324.47|322.07|324.27|321.87|324.47|322.07|324.27|321.87|0
1647938820000|2022-03-22 08:47:00|324.66|322.26|324.66|322.26|324.66|322.26|324.57|322.17|0
1647938830000|2022-03-22 08:47:10|324.57|322.17|324.27|321.87|324.57|322.17|324.27|321.87|0
1647938840000|2022-03-22 08:47:20|324.47|322.07|324.27|321.87|324.47|322.07|324.27|321.87|0
1647938850000|2022-03-22 08:47:30|324.38|321.98|324.27|321.87|324.47|322.07|324.27|321.87|0
1647938860000|2022-03-22 08:47:40|324.38|321.98|324.08|321.68|324.38|321.98|324.08|321.68|0
1647938870000|2022-03-22 08:47:50|324.18|321.78|324.08|321.68|324.18|321.78|324.08|321.68|0
1647938880000|2022-03-22 08:48:00|324.27|321.87|324.47|322.07|324.47|322.07|324.27|321.87|0
1647938900000|2022-03-22 08:48:20|324.66|322.26|324.47|322.07|324.66|322.26|324.47|322.07|0
1647938910000|2022-03-22 08:48:30|324.57|322.17|324.66|322.26|324.66|322.26|324.57|322.17|0
1647938920000|2022-03-22 08:48:40|324.47|322.07|324.47|322.07|324.47|322.07|324.47|322.07|0
1647938930000|2022-03-22 08:48:50|324.37|321.97|324.37|321.97|324.37|321.97|324.37|321.97|0
1647938940000|2022-03-22 08:49:00|324.57|322.17|324.47|322.07|324.57|322.17|324.47|322.07|0
1647938950000|2022-03-22 08:49:10|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1647938960000|2022-03-22 08:49:20|324.86|322.46|325.05|322.65|325.05|322.65|324.86|322.46|0
1647938970000|2022-03-22 08:49:30|325.16|322.76|325.25|322.85|325.25|322.85|325.16|322.76|0
1647938980000|2022-03-22 08:49:40|325.44|323.04|325.44|323.04|325.44|323.04|325.35|322.95|0
1647939000000|2022-03-22 08:50:00|325.25|322.85|325.44|323.04|325.44|323.04|325.25|322.85|0
1647939020000|2022-03-22 08:50:20|325.35|322.95|325.44|323.04|325.44|323.04|325.35|322.95|0
1647939030000|2022-03-22 08:50:30|325.25|322.85|325.64|323.24|325.64|323.24|325.25|322.85|0
1647939040000|2022-03-22 08:50:40|325.54|323.14|325.44|323.04|325.54|323.14|325.44|323.04|0
1647939050000|2022-03-22 08:50:50|325.25|322.85|325.05|322.65|325.25|322.85|325.05|322.65|0
1647939060000|2022-03-22 08:51:00|325.15|322.75|325.25|322.85|325.25|322.85|325.05|322.65|0
1647939070000|2022-03-22 08:51:10|325.15|322.75|325.15|322.75|325.25|322.85|325.05|322.65|0
1647939080000|2022-03-22 08:51:20|325.05|322.65|325.25|322.85|325.35|322.95|325.05|322.65|0
1647939090000|2022-03-22 08:51:30|325.44|323.04|325.83|323.43|325.83|323.43|325.44|323.04|0
1647939100000|2022-03-22 08:51:40|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1647939110000|2022-03-22 08:51:50|326.62|324.22|326.72|324.32|326.72|324.32|326.62|324.22|0
1647939120000|2022-03-22 08:52:00|326.81|324.41|326.52|324.12|326.81|324.41|326.52|324.12|0
1647939130000|2022-03-22 08:52:10|326.62|324.22|326.81|324.41|326.81|324.41|326.42|324.02|0
1647939140000|2022-03-22 08:52:20|326.62|324.22|326.22|323.82|326.62|324.22|326.22|323.82|0
1647939150000|2022-03-22 08:52:30|326.03|323.63|326.03|323.63|326.22|323.82|326.03|323.63|0
1647939160000|2022-03-22 08:52:40|326.13|323.73|326.22|323.82|326.22|323.82|326.13|323.73|0
1647939170000|2022-03-22 08:52:50|326.33|323.93|326.13|323.73|326.33|323.93|326.13|323.73|0
1647939180000|2022-03-22 08:53:00|326.03|323.63|325.83|323.43|326.03|323.63|325.83|323.43|0
1647939190000|2022-03-22 08:53:10|326.03|323.63|326.13|323.73|326.22|323.82|326.03|323.63|0
1647939200000|2022-03-22 08:53:20|326.22|323.82|326.03|323.63|326.22|323.82|326.03|323.63|0
1647939210000|2022-03-22 08:53:30|326.22|323.82|326.42|324.02|326.42|324.02|326.22|323.82|0
1647939220000|2022-03-22 08:53:40|326.33|323.93|326.42|324.02|326.42|324.02|326.33|323.93|0
1647939240000|2022-03-22 08:54:00|326.52|324.12|326.33|323.93|326.52|324.12|326.33|323.93|0
1647939250000|2022-03-22 08:54:10|326.42|324.02|326.42|324.02|326.42|324.02|326.33|323.93|0
1647939260000|2022-03-22 08:54:20|326.61|324.21|326.61|324.21|326.61|324.21|326.52|324.12|0
1647939270000|2022-03-22 08:54:30|326.33|323.93|326.13|323.73|326.42|324.02|326.13|323.73|0
1647939280000|2022-03-22 08:54:40|326.03|323.63|326.13|323.73|326.13|323.73|326.03|323.63|0
1647939290000|2022-03-22 08:54:50|326.03|323.63|325.83|323.43|326.13|323.73|325.83|323.43|0
1647939300000|2022-03-22 08:55:00|326.03|323.63|326.03|323.63|326.03|323.63|325.93|323.53|0
1647939310000|2022-03-22 08:55:10|325.93|323.53|326.03|323.63|326.03|323.63|325.93|323.53|0
1647939320000|2022-03-22 08:55:20|326.13|323.73|326.03|323.63|326.13|323.73|326.03|323.63|0
1647939330000|2022-03-22 08:55:30|325.83|323.43|325.74|323.34|325.83|323.43|325.74|323.34|0
1647939340000|2022-03-22 08:55:40|325.83|323.43|325.74|323.34|325.83|323.43|325.74|323.34|0
1647939350000|2022-03-22 08:55:50|325.83|323.43|325.64|323.24|325.83|323.43|325.64|323.24|0
1647939360000|2022-03-22 08:56:00|325.44|323.04|325.64|323.24|325.64|323.24|325.44|323.04|0
1647939370000|2022-03-22 08:56:10|325.74|323.34|325.44|323.04|325.74|323.34|325.44|323.04|0
1647939380000|2022-03-22 08:56:20|325.64|323.24|325.64|323.24|325.64|323.24|325.54|323.14|0
1647939390000|2022-03-22 08:56:30|325.44|323.04|325.64|323.24|325.64|323.24|325.44|323.04|0
1647939410000|2022-03-22 08:56:50|325.83|323.43|325.83|323.43|325.83|323.43|325.83|323.43|0
1647939430000|2022-03-22 08:57:10|326.03|323.63|325.83|323.43|326.03|323.63|325.83|323.43|0
1647939440000|2022-03-22 08:57:20|325.93|323.53|325.83|323.43|325.93|323.53|325.74|323.34|0
1647939450000|2022-03-22 08:57:30|325.74|323.34|325.74|323.34|325.74|323.34|325.64|323.24|0
1647939460000|2022-03-22 08:57:40|325.64|323.24|325.64|323.24|325.64|323.24|325.64|323.24|0
1647939470000|2022-03-22 08:57:50|325.83|323.43|326.03|323.63|326.03|323.63|325.64|323.24|0
1647939480000|2022-03-22 08:58:00|325.83|323.43|325.83|323.43|325.83|323.43|325.83|323.43|0
1647939490000|2022-03-22 08:58:10|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1647939500000|2022-03-22 08:58:20|325.83|323.43|325.64|323.24|325.83|323.43|325.64|323.24|0
1647939510000|2022-03-22 08:58:30|325.74|323.34|325.83|323.43|325.83|323.43|325.74|323.34|0
1647939520000|2022-03-22 08:58:40|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1647939530000|2022-03-22 08:58:50|325.24|322.84|325.35|322.95|325.35|322.95|325.24|322.84|0
1647939540000|2022-03-22 08:59:00|325.44|323.04|325.44|323.04|325.44|323.04|325.35|322.95|0
1647939550000|2022-03-22 08:59:10|325.24|322.84|324.85|322.45|325.24|322.84|324.85|322.45|0
1647939560000|2022-03-22 08:59:20|325.05|322.65|324.85|322.45|325.05|322.65|324.85|322.45|0
1647939570000|2022-03-22 08:59:30|324.76|322.36|324.66|322.26|324.85|322.45|324.66|322.26|0
1647939580000|2022-03-22 08:59:40|324.76|322.36|325.24|322.84|325.24|322.84|324.76|322.36|0
1647939590000|2022-03-22 08:59:50|325.44|323.04|325.24|322.84|325.44|323.04|325.24|322.84|0
1647939600000|2022-03-22 09:00:00|325.44|323.04|325.24|322.84|325.44|323.04|325.05|322.65|0
1647939610000|2022-03-22 09:00:10|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1647939630000|2022-03-22 09:00:30|325.05|322.65|323.68|321.28|325.05|322.65|323.68|321.28|0
1647939640000|2022-03-22 09:00:40|323.49|321.09|323.49|321.09|323.49|321.09|323.49|321.09|0
1647939650000|2022-03-22 09:00:50|323.29|320.89|323.29|320.89|323.29|320.89|323.1|320.7|0
1647939660000|2022-03-22 09:01:00|323.1|320.7|323.1|320.7|323.1|320.7|323.1|320.7|0
1647939670000|2022-03-22 09:01:10|322.91|320.51|322.71|320.31|322.91|320.51|322.71|320.31|0
1647939680000|2022-03-22 09:01:20|322.62|320.22|322.91|320.51|323.1|320.7|322.62|320.22|0
1647939690000|2022-03-22 09:01:30|322.71|320.31|323.29|320.89|323.29|320.89|322.71|320.31|0
1647939700000|2022-03-22 09:01:40|323.1|320.7|323.29|320.89|323.29|320.89|323.1|320.7|0
1647939710000|2022-03-22 09:01:50|323.2|320.8|323.01|320.61|323.2|320.8|322.91|320.51|0
1647939720000|2022-03-22 09:02:00|323.29|320.89|323.29|320.89|323.29|320.89|323.29|320.89|0
1647939730000|2022-03-22 09:02:10|323.1|320.7|323.29|320.89|323.29|320.89|323.1|320.7|0
1647939740000|2022-03-22 09:02:20|323.49|321.09|323.49|321.09|323.49|321.09|323.49|321.09|0
1647939750000|2022-03-22 09:02:30|323.29|320.89|323.29|320.89|323.49|321.09|323.29|320.89|0
1647939760000|2022-03-22 09:02:40|323.2|320.8|323.1|320.7|323.2|320.8|323.1|320.7|0
1647939770000|2022-03-22 09:02:50|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1647939780000|2022-03-22 09:03:00|323.01|320.61|323.1|320.7|323.1|320.7|323.01|320.61|0
1647939790000|2022-03-22 09:03:10|323.01|320.61|323.1|320.7|323.1|320.7|323.01|320.61|0
1647939800000|2022-03-22 09:03:20|323.01|320.61|323.1|320.7|323.1|320.7|323.01|320.61|0
1647939810000|2022-03-22 09:03:30|323.2|320.8|323.1|320.7|323.29|320.89|323.1|320.7|0
1647939820000|2022-03-22 09:03:40|323.2|320.8|323.29|320.89|323.29|320.89|323.1|320.7|0
1647939830000|2022-03-22 09:03:50|323.2|320.8|323.01|320.61|323.2|320.8|323.01|320.61|0
1647939840000|2022-03-22 09:04:00|322.9|320.5|322.71|320.31|322.9|320.5|322.71|320.31|0
1647939850000|2022-03-22 09:04:10|322.81|320.41|322.9|320.5|322.9|320.5|322.52|320.12|0
1647939860000|2022-03-22 09:04:20|322.71|320.31|322.9|320.5|322.9|320.5|322.71|320.31|0
1647939870000|2022-03-22 09:04:30|322.81|320.41|322.81|320.41|322.81|320.41|322.81|320.41|0
1647939880000|2022-03-22 09:04:40|322.71|320.31|322.9|320.5|322.9|320.5|322.71|320.31|0
1647939900000|2022-03-22 09:05:00|322.71|320.31|322.71|320.31|322.71|320.31|322.62|320.22|0
1647939910000|2022-03-22 09:05:10|322.81|320.41|322.9|320.5|322.9|320.5|322.81|320.41|0
1647939920000|2022-03-22 09:05:20|323.1|320.7|323.29|320.89|323.29|320.89|323.1|320.7|0
1647939940000|2022-03-22 09:05:40|323.49|321.09|323.29|320.89|323.49|321.09|323.29|320.89|0
1647939950000|2022-03-22 09:05:50|323.1|320.7|323.1|320.7|323.1|320.7|323.1|320.7|0
1647939960000|2022-03-22 09:06:00|323.29|320.89|323.49|321.09|323.49|321.09|323.29|320.89|0
1647939970000|2022-03-22 09:06:10|323.1|320.7|322.71|320.31|323.1|320.7|322.71|320.31|0
1647939980000|2022-03-22 09:06:20|322.81|320.41|322.71|320.31|322.81|320.41|322.62|320.22|0
1647939990000|2022-03-22 09:06:30|322.9|320.5|322.9|320.5|322.9|320.5|322.81|320.41|0
1647940000000|2022-03-22 09:06:40|322.81|320.41|322.71|320.31|322.81|320.41|322.71|320.31|0
1647940020000|2022-03-22 09:07:00|322.9|320.5|322.81|320.41|322.9|320.5|322.81|320.41|0
1647940030000|2022-03-22 09:07:10|322.71|320.31|322.51|320.11|322.71|320.31|322.51|320.11|0
1647940040000|2022-03-22 09:07:20|321.74|319.34|321.74|319.34|321.74|319.34|321.74|319.34|0
1647940050000|2022-03-22 09:07:30|322.13|319.73|322.03|319.63|322.13|319.73|322.03|319.63|0
1647940060000|2022-03-22 09:07:40|322.13|319.73|322.42|320.02|322.42|320.02|322.13|319.73|0
1647940070000|2022-03-22 09:07:50|322.51|320.11|322.13|319.73|322.51|320.11|322.13|319.73|0
1647940080000|2022-03-22 09:08:00|321.93|319.53|321.93|319.53|321.93|319.53|321.93|319.53|0
1647940090000|2022-03-22 09:08:10|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1647940100000|2022-03-22 09:08:20|322.12|319.72|321.93|319.53|322.12|319.72|321.93|319.53|0
1647940110000|2022-03-22 09:08:30|322.12|319.72|321.54|319.14|322.12|319.72|321.54|319.14|0
1647940120000|2022-03-22 09:08:40|321.74|319.34|321.25|318.85|321.74|319.34|321.15|318.75|0
1647940130000|2022-03-22 09:08:50|321.35|318.95|321.35|318.95|321.35|318.95|321.25|318.85|0
1647940140000|2022-03-22 09:09:00|321.15|318.75|321.15|318.75|321.15|318.75|321.15|318.75|0
1647940150000|2022-03-22 09:09:10|321.35|318.95|321.35|318.95|321.35|318.95|321.35|318.95|0
1647940170000|2022-03-22 09:09:30|321.45|319.05|321.35|318.95|321.45|319.05|321.35|318.95|0
1647940180000|2022-03-22 09:09:40|321.74|319.34|321.74|319.34|321.74|319.34|321.74|319.34|0
1647940190000|2022-03-22 09:09:50|321.93|319.53|322.23|319.83|322.23|319.83|321.93|319.53|0
1647940200000|2022-03-22 09:10:00|322.32|319.92|322.42|320.02|322.42|320.02|322.12|319.72|0
1647940210000|2022-03-22 09:10:10|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1647940220000|2022-03-22 09:10:20|322.71|320.31|322.32|319.92|322.71|320.31|322.32|319.92|0
1647940230000|2022-03-22 09:10:30|322.12|319.72|322.32|319.92|322.32|319.92|322.12|319.72|0
1647940240000|2022-03-22 09:10:40|322.12|319.72|322.23|319.83|322.32|319.92|322.12|319.72|0
1647940250000|2022-03-22 09:10:50|322.12|319.72|321.54|319.14|322.12|319.72|321.54|319.14|0
1647940260000|2022-03-22 09:11:00|321.74|319.34|322.32|319.92|322.32|319.92|321.74|319.34|0
1647940270000|2022-03-22 09:11:10|322.51|320.11|322.12|319.72|322.51|320.11|322.12|319.72|0
1647940280000|2022-03-22 09:11:20|322.32|319.92|322.51|320.11|322.51|320.11|322.32|319.92|0
1647940290000|2022-03-22 09:11:30|322.71|320.31|322.71|320.31|322.71|320.31|322.71|320.31|0
1647940300000|2022-03-22 09:11:40|322.61|320.21|322.51|320.11|322.71|320.31|322.51|320.11|0
1647940310000|2022-03-22 09:11:50|322.71|320.31|322.9|320.5|322.9|320.5|322.71|320.31|0
1647940320000|2022-03-22 09:12:00|322.71|320.31|322.71|320.31|322.71|320.31|322.71|320.31|0
1647940350000|2022-03-22 09:12:30|323|320.6|322.9|320.5|323|320.6|322.81|320.41|0
1647940360000|2022-03-22 09:12:40|322.71|320.31|323.29|320.89|323.29|320.89|322.71|320.31|0
1647940370000|2022-03-22 09:12:50|323.39|320.99|323.1|320.7|323.39|320.99|322.9|320.5|0
1647940380000|2022-03-22 09:13:00|322.9|320.5|322.32|319.92|322.9|320.5|322.32|319.92|0
1647940400000|2022-03-22 09:13:20|322.51|320.11|322.51|320.11|322.51|320.11|322.51|320.11|0
1647940420000|2022-03-22 09:13:40|322.71|320.31|322.32|319.92|322.71|320.31|322.32|319.92|0
1647940430000|2022-03-22 09:13:50|322.71|320.31|322.61|320.21|322.9|320.5|322.51|320.11|0
1647940440000|2022-03-22 09:14:00|322.51|320.11|322.32|319.92|322.51|320.11|322.32|319.92|0
1647940450000|2022-03-22 09:14:10|322.22|319.82|322.32|319.92|322.32|319.92|322.12|319.72|0
1647940460000|2022-03-22 09:14:20|322.42|320.02|322.32|319.92|322.42|320.02|322.32|319.92|0
1647940470000|2022-03-22 09:14:30|322.12|319.72|322.51|320.11|322.51|320.11|322.12|319.72|0
1647940480000|2022-03-22 09:14:40|322.42|320.02|322.32|319.92|322.42|320.02|322.32|319.92|0
1647940490000|2022-03-22 09:14:50|322.22|319.82|322.22|319.82|322.32|319.92|322.22|319.82|0
1647940500000|2022-03-22 09:15:00|321.93|319.53|321.93|319.53|321.93|319.53|321.93|319.53|0
1647940510000|2022-03-22 09:15:10|322.32|319.92|322.22|319.82|322.32|319.92|322.22|319.82|0
1647940520000|2022-03-22 09:15:20|322.32|319.92|321.54|319.14|322.32|319.92|321.54|319.14|0
1647940530000|2022-03-22 09:15:30|321.73|319.33|322.12|319.72|322.12|319.72|321.73|319.33|0
1647940570000|2022-03-22 09:16:10|322.03|319.63|322.03|319.63|322.12|319.72|322.03|319.63|0
1647940580000|2022-03-22 09:16:20|321.93|319.53|321.73|319.33|321.93|319.53|321.73|319.33|0
1647940590000|2022-03-22 09:16:30|321.54|319.14|321.34|318.94|321.54|319.14|321.34|318.94|0
1647940600000|2022-03-22 09:16:40|321.45|319.05|321.15|318.75|321.45|319.05|321.15|318.75|0
1647940610000|2022-03-22 09:16:50|320.96|318.56|321.06|318.66|321.06|318.66|320.96|318.56|0
1647940620000|2022-03-22 09:17:00|321.15|318.75|321.34|318.94|321.34|318.94|321.15|318.75|0
1647940640000|2022-03-22 09:17:20|321.25|318.85|321.73|319.33|321.73|319.33|321.25|318.85|0
1647940650000|2022-03-22 09:17:30|321.54|319.14|321.34|318.94|321.54|319.14|321.34|318.94|0
1647940660000|2022-03-22 09:17:40|321.54|319.14|321.54|319.14|321.54|319.14|321.54|319.14|0
1647940670000|2022-03-22 09:17:50|321.93|319.53|321.93|319.53|321.93|319.53|321.93|319.53|0
1647940690000|2022-03-22 09:18:10|322.12|319.72|322.32|319.92|322.32|319.92|322.12|319.72|0
1647940700000|2022-03-22 09:18:20|322.7|320.3|322.32|319.92|322.7|320.3|322.32|319.92|0
1647940710000|2022-03-22 09:18:30|322.22|319.82|322.12|319.72|322.22|319.82|321.93|319.53|0
1647940720000|2022-03-22 09:18:40|322.32|319.92|322.32|319.92|322.32|319.92|322.22|319.82|0
1647940730000|2022-03-22 09:18:50|322.12|319.72|322.12|319.72|322.12|319.72|322.12|319.72|0
1647940740000|2022-03-22 09:19:00|321.93|319.53|322.12|319.72|322.12|319.72|321.93|319.53|0
1647940750000|2022-03-22 09:19:10|321.93|319.53|322.12|319.72|322.12|319.72|321.93|319.53|0
1647940760000|2022-03-22 09:19:20|322.22|319.82|322.12|319.72|322.22|319.82|322.12|319.72|0
1647940780000|2022-03-22 09:19:40|322.31|319.91|322.31|319.91|322.31|319.91|322.31|319.91|0
1647940790000|2022-03-22 09:19:50|322.12|319.72|322.12|319.72|322.12|319.72|322.12|319.72|0
1647940800000|2022-03-22 09:20:00|322.31|319.91|322.51|320.11|322.51|320.11|322.12|319.72|0
1647940830000|2022-03-22 09:20:30|322.7|320.3|323.09|320.69|323.09|320.69|322.7|320.3|0
1647940840000|2022-03-22 09:20:40|322.9|320.5|323|320.6|323.09|320.69|322.9|320.5|0
1647940850000|2022-03-22 09:20:50|322.9|320.5|323.48|321.08|323.48|321.08|322.9|320.5|0
1647940860000|2022-03-22 09:21:00|323.58|321.18|323.48|321.08|323.58|321.18|323.48|321.08|0
1647940870000|2022-03-22 09:21:10|323.87|321.47|324.07|321.67|324.07|321.67|323.68|321.28|0
1647940880000|2022-03-22 09:21:20|324.26|321.86|324.26|321.86|324.26|321.86|324.26|321.86|0
1647940890000|2022-03-22 09:21:30|324.07|321.67|324.07|321.67|324.07|321.67|323.87|321.47|0
1647940900000|2022-03-22 09:21:40|324.26|321.86|324.36|321.96|324.46|322.06|324.26|321.86|0
1647940910000|2022-03-22 09:21:50|324.46|322.06|324.46|322.06|324.46|322.06|324.26|321.86|0
1647940920000|2022-03-22 09:22:00|324.26|321.86|324.17|321.77|324.26|321.86|324.17|321.77|0
1647940930000|2022-03-22 09:22:10|324.07|321.67|323.97|321.57|324.07|321.67|323.87|321.47|0
1647940940000|2022-03-22 09:22:20|323.87|321.47|323.87|321.47|323.87|321.47|323.87|321.47|0
1647940950000|2022-03-22 09:22:30|324.07|321.67|324.07|321.67|324.07|321.67|323.97|321.57|0
1647940960000|2022-03-22 09:22:40|323.97|321.57|323.68|321.28|323.97|321.57|323.68|321.28|0
1647940970000|2022-03-22 09:22:50|323.78|321.38|323.68|321.28|323.87|321.47|323.68|321.28|0
1647940980000|2022-03-22 09:23:00|323.87|321.47|323.87|321.47|324.07|321.67|323.87|321.47|0
1647940990000|2022-03-22 09:23:10|323.97|321.57|324.26|321.86|324.36|321.96|323.97|321.57|0
1647941000000|2022-03-22 09:23:20|324.45|322.05|324.06|321.66|324.45|322.05|324.06|321.66|0
1647941020000|2022-03-22 09:23:40|324.26|321.86|324.26|321.86|324.26|321.86|324.17|321.77|0
1647941030000|2022-03-22 09:23:50|324.17|321.77|323.87|321.47|324.17|321.77|323.87|321.47|0
1647941050000|2022-03-22 09:24:10|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1647941060000|2022-03-22 09:24:20|324.45|322.05|324.45|322.05|324.45|322.05|324.26|321.86|0
1647941070000|2022-03-22 09:24:30|324.26|321.86|324.36|321.96|324.36|321.96|324.26|321.86|0
1647941080000|2022-03-22 09:24:40|324.45|322.05|325.04|322.64|325.04|322.64|324.45|322.05|0
1647941090000|2022-03-22 09:24:50|325.23|322.83|325.34|322.94|325.34|322.94|325.23|322.83|0
1647941100000|2022-03-22 09:25:00|325.43|323.03|324.95|322.55|325.43|323.03|324.95|322.55|0
1647941110000|2022-03-22 09:25:10|324.84|322.44|325.04|322.64|325.04|322.64|324.84|322.44|0
1647941120000|2022-03-22 09:25:20|324.84|322.44|325.23|322.83|325.23|322.83|324.84|322.44|0
1647941140000|2022-03-22 09:25:40|325.04|322.64|324.84|322.44|325.04|322.64|324.84|322.44|0
1647941150000|2022-03-22 09:25:50|325.14|322.74|325.34|322.94|325.34|322.94|325.14|322.74|0
1647941160000|2022-03-22 09:26:00|325.23|322.83|325.23|322.83|325.34|322.94|325.23|322.83|0
1647941170000|2022-03-22 09:26:10|325.34|322.94|325.23|322.83|325.34|322.94|325.23|322.83|0
1647941180000|2022-03-22 09:26:20|325.43|323.03|325.43|323.03|325.53|323.13|325.43|323.03|0
1647941190000|2022-03-22 09:26:30|325.04|322.64|324.84|322.44|325.04|322.64|324.84|322.44|0
1647941200000|2022-03-22 09:26:40|324.95|322.55|325.04|322.64|325.04|322.64|324.84|322.44|0
1647941210000|2022-03-22 09:26:50|324.95|322.55|324.65|322.25|324.95|322.55|324.65|322.25|0
1647941220000|2022-03-22 09:27:00|324.84|322.44|325.23|322.83|325.23|322.83|324.84|322.44|0
1647941230000|2022-03-22 09:27:10|325.43|323.03|325.43|323.03|325.43|323.03|325.43|323.03|0
1647941240000|2022-03-22 09:27:20|325.53|323.13|325.53|323.13|325.62|323.22|325.43|323.03|0
1647941250000|2022-03-22 09:27:30|325.43|323.03|325.23|322.83|325.43|323.03|325.23|322.83|0
1647941260000|2022-03-22 09:27:40|325.34|322.94|325.33|322.93|325.34|322.94|325.23|322.83|0
1647941270000|2022-03-22 09:27:50|325.23|322.83|325.23|322.83|325.23|322.83|325.23|322.83|0
1647941280000|2022-03-22 09:28:00|325.43|323.03|325.62|323.22|325.62|323.22|325.43|323.03|0
1647941290000|2022-03-22 09:28:10|325.82|323.42|325.82|323.42|325.82|323.42|325.82|323.42|0
1647941300000|2022-03-22 09:28:20|325.62|323.22|325.82|323.42|325.82|323.42|325.62|323.22|0
1647941310000|2022-03-22 09:28:30|325.92|323.52|325.82|323.42|325.92|323.52|325.73|323.33|0
1647941330000|2022-03-22 09:28:50|326.01|323.61|326.01|323.61|326.12|323.72|326.01|323.61|0
1647941340000|2022-03-22 09:29:00|325.82|323.42|325.82|323.42|325.82|323.42|325.62|323.22|0
1647941350000|2022-03-22 09:29:10|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1647941360000|2022-03-22 09:29:20|326.21|323.81|326.41|324.01|326.41|324.01|326.21|323.81|0
1647941370000|2022-03-22 09:29:30|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1647941380000|2022-03-22 09:29:40|326.8|324.4|326.9|324.5|326.9|324.5|326.8|324.4|0
1647941390000|2022-03-22 09:29:50|326.99|324.59|326.9|324.5|326.99|324.59|326.8|324.4|0
1647941400000|2022-03-22 09:30:00|326.99|324.59|326.8|324.4|326.99|324.59|326.8|324.4|0
1647941410000|2022-03-22 09:30:10|326.9|324.5|326.99|324.59|326.99|324.59|326.9|324.5|0
1647941420000|2022-03-22 09:30:20|327.19|324.79|327.58|325.18|327.58|325.18|327.19|324.79|0
1647941440000|2022-03-22 09:30:40|327.38|324.98|327.38|324.98|327.38|324.98|327.19|324.79|0
1647941450000|2022-03-22 09:30:50|327.19|324.79|327.38|324.98|327.38|324.98|327.19|324.79|0
1647941460000|2022-03-22 09:31:00|327.48|325.08|327.38|324.98|327.58|325.18|327.38|324.98|0
1647941490000|2022-03-22 09:31:30|327.19|324.79|326.99|324.59|327.19|324.79|326.99|324.59|0
1647941500000|2022-03-22 09:31:40|326.8|324.4|326.8|324.4|326.8|324.4|326.8|324.4|0
1647941510000|2022-03-22 09:31:50|326.6|324.2|326.4|324|326.6|324.2|326.4|324|0
1647941520000|2022-03-22 09:32:00|326.51|324.11|326.7|324.3|326.7|324.3|326.51|324.11|0
1647941530000|2022-03-22 09:32:10|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1647941540000|2022-03-22 09:32:20|326.31|323.91|326.4|324|326.4|324|326.21|323.81|0
1647941550000|2022-03-22 09:32:30|326.31|323.91|326.31|323.91|326.4|324|326.31|323.91|0
1647941560000|2022-03-22 09:32:40|326.21|323.81|326.21|323.81|326.21|323.81|326.01|323.61|0
1647941570000|2022-03-22 09:32:50|326.11|323.71|325.82|323.42|326.11|323.71|325.82|323.42|0
1647941580000|2022-03-22 09:33:00|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1647941590000|2022-03-22 09:33:10|325.82|323.42|325.72|323.32|325.82|323.42|325.62|323.22|0
1647941600000|2022-03-22 09:33:20|325.62|323.22|325.62|323.22|325.62|323.22|325.62|323.22|0
1647941610000|2022-03-22 09:33:30|325.82|323.42|326.21|323.81|326.21|323.81|325.82|323.42|0
1647941620000|2022-03-22 09:33:40|326.11|323.71|325.92|323.52|326.11|323.71|325.82|323.42|0
1647941630000|2022-03-22 09:33:50|325.62|323.22|325.82|323.42|325.82|323.42|325.62|323.22|0
1647941640000|2022-03-22 09:34:00|325.92|323.52|326.21|323.81|326.21|323.81|325.92|323.52|0
1647941650000|2022-03-22 09:34:10|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1647941660000|2022-03-22 09:34:20|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1647941670000|2022-03-22 09:34:30|326.4|324|326.21|323.81|326.4|324|326.21|323.81|0
1647941680000|2022-03-22 09:34:40|326.31|323.91|326.01|323.61|326.4|324|326.01|323.61|0
1647941690000|2022-03-22 09:34:50|326.11|323.71|326.01|323.61|326.11|323.71|326.01|323.61|0
1647941710000|2022-03-22 09:35:10|325.82|323.42|325.82|323.42|325.82|323.42|325.62|323.22|0
1647941720000|2022-03-22 09:35:20|325.62|323.22|325.72|323.32|325.72|323.32|325.62|323.22|0
1647941730000|2022-03-22 09:35:30|325.62|323.22|325.53|323.13|325.62|323.22|325.53|323.13|0
1647941740000|2022-03-22 09:35:40|325.62|323.22|325.82|323.42|325.82|323.42|325.62|323.22|0
1647941750000|2022-03-22 09:35:50|325.43|323.03|325.62|323.22|325.62|323.22|325.43|323.03|0
1647941760000|2022-03-22 09:36:00|325.72|323.32|325.82|323.42|325.82|323.42|325.72|323.32|0
1647941770000|2022-03-22 09:36:10|325.62|323.22|325.62|323.22|325.72|323.32|325.62|323.22|0
1647941780000|2022-03-22 09:36:20|325.72|323.32|325.82|323.42|325.82|323.42|325.72|323.32|0
1647941790000|2022-03-22 09:36:30|325.72|323.32|325.62|323.22|325.82|323.42|325.62|323.22|0
1647941810000|2022-03-22 09:36:50|325.82|323.42|325.62|323.22|325.82|323.42|325.62|323.22|0
1647941820000|2022-03-22 09:37:00|325.72|323.32|325.62|323.22|325.72|323.32|325.62|323.22|0
1647941840000|2022-03-22 09:37:20|325.53|323.13|325.82|323.42|325.82|323.42|325.42|323.02|0
1647941850000|2022-03-22 09:37:30|325.62|323.22|325.62|323.22|325.62|323.22|325.62|323.22|0
1647941870000|2022-03-22 09:37:50|325.82|323.42|325.82|323.42|325.82|323.42|325.82|323.42|0
1647941890000|2022-03-22 09:38:10|325.62|323.22|325.62|323.22|325.62|323.22|325.62|323.22|0
1647941900000|2022-03-22 09:38:20|325.82|323.42|325.82|323.42|325.92|323.52|325.82|323.42|0
1647941910000|2022-03-22 09:38:30|326.01|323.61|326.11|323.71|326.21|323.81|326.01|323.61|0
1647941920000|2022-03-22 09:38:40|326.21|323.81|326.31|323.91|326.4|324|326.21|323.81|0
1647941930000|2022-03-22 09:38:50|326.21|323.81|326.31|323.91|326.31|323.91|326.21|323.81|0
1647941940000|2022-03-22 09:39:00|326.21|323.81|325.72|323.32|326.21|323.81|325.72|323.32|0
1647941950000|2022-03-22 09:39:10|325.62|323.22|325.81|323.41|325.81|323.41|325.62|323.22|0
1647941960000|2022-03-22 09:39:20|325.72|323.32|325.81|323.41|325.81|323.41|325.72|323.32|0
1647941970000|2022-03-22 09:39:30|325.72|323.32|325.81|323.41|326.01|323.61|325.72|323.32|0
1647941980000|2022-03-22 09:39:40|326.01|323.61|326.01|323.61|326.01|323.61|325.92|323.52|0
1647941990000|2022-03-22 09:39:50|325.81|323.41|326.01|323.61|326.01|323.61|325.81|323.41|0
1647942000000|2022-03-22 09:40:00|326.21|323.81|326.4|324|326.4|324|326.21|323.81|0
1647942020000|2022-03-22 09:40:20|326.31|323.91|326.6|324.2|326.6|324.2|326.31|323.91|0
1647942030000|2022-03-22 09:40:30|326.5|324.1|326.4|324|326.6|324.2|326.4|324|0
1647942040000|2022-03-22 09:40:40|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1647942050000|2022-03-22 09:40:50|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1647942070000|2022-03-22 09:41:10|326.11|323.71|326.2|323.8|326.2|323.8|326.11|323.71|0
1647942080000|2022-03-22 09:41:20|326.11|323.71|326.01|323.61|326.11|323.71|326.01|323.61|0
1647942090000|2022-03-22 09:41:30|325.92|323.52|326.01|323.61|326.01|323.61|325.92|323.52|0
1647942100000|2022-03-22 09:41:40|325.92|323.52|325.92|323.52|326.01|323.61|325.81|323.41|0
1647942110000|2022-03-22 09:41:50|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1647942120000|2022-03-22 09:42:00|325.92|323.52|325.72|323.32|325.92|323.52|325.72|323.32|0
1647942130000|2022-03-22 09:42:10|325.62|323.22|325.42|323.02|325.62|323.22|325.42|323.02|0
1647942160000|2022-03-22 09:42:40|325.33|322.93|325.33|322.93|325.42|323.02|325.33|322.93|0
1647942170000|2022-03-22 09:42:50|325.62|323.22|325.62|323.22|325.62|323.22|325.52|323.12|0
1647942180000|2022-03-22 09:43:00|325.52|323.12|325.23|322.83|325.52|323.12|325.23|322.83|0
1647942190000|2022-03-22 09:43:10|325.03|322.63|325.13|322.73|325.13|322.73|325.03|322.63|0
1647942200000|2022-03-22 09:43:20|325.03|322.63|325.42|323.02|325.42|323.02|325.03|322.63|0
1647942210000|2022-03-22 09:43:30|325.52|323.12|325.81|323.41|325.81|323.41|325.52|323.12|0
1647942220000|2022-03-22 09:43:40|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1647942230000|2022-03-22 09:43:50|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1647942240000|2022-03-22 09:44:00|326.4|324|326.4|324|326.4|324|326.4|324|0
1647942250000|2022-03-22 09:44:10|326.59|324.19|326.59|324.19|326.59|324.19|326.59|324.19|0
1647942260000|2022-03-22 09:44:20|326.4|324|326.59|324.19|326.59|324.19|326.4|324|0
1647942270000|2022-03-22 09:44:30|326.4|324|326.01|323.61|326.4|324|325.81|323.41|0
1647942280000|2022-03-22 09:44:40|325.81|323.41|325.62|323.22|325.81|323.41|325.62|323.22|0
1647942290000|2022-03-22 09:44:50|325.42|323.02|325.42|323.02|325.62|323.22|325.42|323.02|0
1647942300000|2022-03-22 09:45:00|325.52|323.12|325.42|323.02|325.52|323.12|325.42|323.02|0
1647942310000|2022-03-22 09:45:10|325.23|322.83|325.13|322.73|325.23|322.83|325.13|322.73|0
1647942320000|2022-03-22 09:45:20|325.23|322.83|325.13|322.73|325.23|322.83|325.13|322.73|0
1647942340000|2022-03-22 09:45:40|325.23|322.83|325.23|322.83|325.23|322.83|325.23|322.83|0
1647942350000|2022-03-22 09:45:50|325.13|322.73|325.03|322.63|325.13|322.73|325.03|322.63|0
1647942360000|2022-03-22 09:46:00|324.94|322.54|325.03|322.63|325.03|322.63|324.94|322.54|0
1647942370000|2022-03-22 09:46:10|325.13|322.73|325.03|322.63|325.23|322.83|325.03|322.63|0
1647942380000|2022-03-22 09:46:20|325.13|322.73|325.13|322.73|325.13|322.73|325.13|322.73|0
1647942390000|2022-03-22 09:46:30|325.03|322.63|325.23|322.83|325.42|323.02|325.03|322.63|0
1647942400000|2022-03-22 09:46:40|325.42|323.02|325.72|323.32|325.72|323.32|325.42|323.02|0
1647942410000|2022-03-22 09:46:50|325.81|323.41|325.91|323.51|326.01|323.61|325.81|323.41|0
1647942420000|2022-03-22 09:47:00|326.01|323.61|326.11|323.71|326.11|323.71|326.01|323.61|0
1647942430000|2022-03-22 09:47:10|326.2|323.8|326.3|323.9|326.3|323.9|326.2|323.8|0
1647942440000|2022-03-22 09:47:20|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1647942450000|2022-03-22 09:47:30|326.3|323.9|326.3|323.9|326.3|323.9|326.3|323.9|0
1647942460000|2022-03-22 09:47:40|326.4|324|326.3|323.9|326.4|324|326.2|323.8|0
1647942470000|2022-03-22 09:47:50|326.11|323.71|326.11|323.71|326.11|323.71|326.01|323.61|0
1647942480000|2022-03-22 09:48:00|326.01|323.61|326.2|323.8|326.2|323.8|326.01|323.61|0
1647942490000|2022-03-22 09:48:10|326.4|324|326.2|323.8|326.4|324|326.2|323.8|0
1647942510000|2022-03-22 09:48:30|326.4|324|326.01|323.61|326.4|324|326.01|323.61|0
1647942520000|2022-03-22 09:48:40|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1647942530000|2022-03-22 09:48:50|326.3|323.9|326.01|323.61|326.3|323.9|326.01|323.61|0
1647942540000|2022-03-22 09:49:00|325.81|323.41|326.11|323.71|326.11|323.71|325.81|323.41|0
1647942550000|2022-03-22 09:49:10|326.2|323.8|326.3|323.9|326.3|323.9|326.2|323.8|0
1647942560000|2022-03-22 09:49:20|326.59|324.19|326.2|323.8|326.59|324.19|326.2|323.8|0
1647942590000|2022-03-22 09:49:50|326.4|324|326.4|324|326.4|324|326.3|323.9|0
1647942600000|2022-03-22 09:50:00|326.2|323.8|326.3|323.9|326.4|324|326.2|323.8|0
1647942610000|2022-03-22 09:50:10|326.4|324|326.2|323.8|326.4|324|326.2|323.8|0
1647942620000|2022-03-22 09:50:20|325.81|323.41|325.42|323.02|325.81|323.41|325.42|323.02|0
1647942630000|2022-03-22 09:50:30|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1647942640000|2022-03-22 09:50:40|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1647942650000|2022-03-22 09:50:50|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1647942660000|2022-03-22 09:51:00|325.42|323.02|325.42|323.02|325.52|323.12|325.42|323.02|0
1647942670000|2022-03-22 09:51:10|325.61|323.21|325.81|323.41|325.81|323.41|325.61|323.21|0
1647942680000|2022-03-22 09:51:20|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1647942710000|2022-03-22 09:51:50|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1647942720000|2022-03-22 09:52:00|325.72|323.32|325.61|323.21|325.72|323.32|325.42|323.02|0
1647942730000|2022-03-22 09:52:10|325.72|323.32|325.81|323.41|325.81|323.41|325.72|323.32|0
1647942740000|2022-03-22 09:52:20|325.91|323.51|325.81|323.41|325.91|323.51|325.81|323.41|0
1647942750000|2022-03-22 09:52:30|326|323.6|326.2|323.8|326.2|323.8|326|323.6|0
1647942760000|2022-03-22 09:52:40|326.59|324.19|326.5|324.1|326.59|324.19|326.5|324.1|0
1647942770000|2022-03-22 09:52:50|325.81|323.41|325.72|323.32|325.81|323.41|325.72|323.32|0
1647942780000|2022-03-22 09:53:00|325.61|323.21|325.52|323.12|325.61|323.21|325.42|323.02|0
1647942790000|2022-03-22 09:53:10|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1647942800000|2022-03-22 09:53:20|325.81|323.41|325.61|323.21|325.81|323.41|325.61|323.21|0
1647942810000|2022-03-22 09:53:30|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1647942820000|2022-03-22 09:53:40|325.91|323.51|326|323.6|326|323.6|325.91|323.51|0
1647942830000|2022-03-22 09:53:50|325.91|323.51|325.81|323.41|325.91|323.51|325.81|323.41|0
1647942840000|2022-03-22 09:54:00|325.72|323.32|325.81|323.41|325.81|323.41|325.72|323.32|0
1647942870000|2022-03-22 09:54:30|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1647942900000|2022-03-22 09:55:00|325.71|323.31|325.71|323.31|325.81|323.41|325.61|323.21|0
1647942910000|2022-03-22 09:55:10|325.81|323.41|325.71|323.31|325.81|323.41|325.71|323.31|0
1647942920000|2022-03-22 09:55:20|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1647942930000|2022-03-22 09:55:30|325.42|323.02|325.22|322.82|325.61|323.21|325.22|322.82|0
1647942940000|2022-03-22 09:55:40|325.13|322.73|324.83|322.43|325.13|322.73|324.83|322.43|0
1647942970000|2022-03-22 09:56:10|325.22|322.82|325.22|322.82|325.32|322.92|325.22|322.82|0
1647942980000|2022-03-22 09:56:20|325.03|322.63|325.22|322.82|325.22|322.82|325.03|322.63|0
1647942990000|2022-03-22 09:56:30|325.13|322.73|325.22|322.82|325.22|322.82|325.13|322.73|0
1647943000000|2022-03-22 09:56:40|325.32|322.92|326|323.6|326|323.6|325.32|322.92|0
1647943010000|2022-03-22 09:56:50|325.91|323.51|325.52|323.12|326|323.6|325.52|323.12|0
1647943020000|2022-03-22 09:57:00|325.42|323.02|325.61|323.21|325.61|323.21|325.42|323.02|0
1647943030000|2022-03-22 09:57:10|325.71|323.31|325.71|323.31|325.71|323.31|325.71|323.31|0
1647943040000|2022-03-22 09:57:20|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1647943050000|2022-03-22 09:57:30|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1647943060000|2022-03-22 09:57:40|325.13|322.73|325.22|322.82|325.22|322.82|325.13|322.73|0
1647943070000|2022-03-22 09:57:50|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1647943080000|2022-03-22 09:58:00|325.61|323.21|325.81|323.41|325.81|323.41|325.61|323.21|0
1647943090000|2022-03-22 09:58:10|326|323.6|325.61|323.21|326|323.6|325.61|323.21|0
1647943100000|2022-03-22 09:58:20|325.52|323.12|325.61|323.21|325.61|323.21|325.52|323.12|0
1647943110000|2022-03-22 09:58:30|325.81|323.41|325.81|323.41|325.81|323.41|325.81|323.41|0
1647943120000|2022-03-22 09:58:40|325.61|323.21|325.61|323.21|325.61|323.21|325.61|323.21|0
1647943140000|2022-03-22 09:59:00|325.81|323.41|325.61|323.21|325.81|323.41|325.61|323.21|0
1647943150000|2022-03-22 09:59:10|325.81|323.41|325.61|323.21|325.81|323.41|325.61|323.21|0
1647943170000|2022-03-22 09:59:30|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1647943180000|2022-03-22 09:59:40|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1647943190000|2022-03-22 09:59:50|324.83|322.43|324.83|322.43|324.83|322.43|324.83|322.43|0
1647943200000|2022-03-22 10:00:00|325.03|322.63|325.22|322.82|325.22|322.82|325.03|322.63|0
1647943210000|2022-03-22 10:00:10|325.03|322.63|325.22|322.82|325.22|322.82|325.03|322.63|0
1647943220000|2022-03-22 10:00:20|325.42|323.02|325.61|323.21|325.61|323.21|325.42|323.02|0
1647943230000|2022-03-22 10:00:30|325.52|323.12|325.61|323.21|325.61|323.21|325.52|323.12|0
1647943240000|2022-03-22 10:00:40|325.52|323.12|325.52|323.12|325.52|323.12|325.52|323.12|0
1647943260000|2022-03-22 10:01:00|325.42|323.02|325.42|323.02|325.52|323.12|325.42|323.02|0
1647943270000|2022-03-22 10:01:10|325.61|323.21|325.42|323.02|325.61|323.21|325.42|323.02|0
1647943280000|2022-03-22 10:01:20|325.02|322.62|325.02|322.62|325.02|322.62|324.93|322.53|0
1647943290000|2022-03-22 10:01:30|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1647943300000|2022-03-22 10:01:40|325.32|322.92|325.32|322.92|325.42|323.02|325.32|322.92|0
1647943310000|2022-03-22 10:01:50|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1647943320000|2022-03-22 10:02:00|325.32|322.92|326.2|323.8|326.2|323.8|325.32|322.92|0
1647943330000|2022-03-22 10:02:10|326.39|323.99|327.17|324.77|327.17|324.77|326.39|323.99|0
1647943340000|2022-03-22 10:02:20|327.37|324.97|327.57|325.17|327.57|325.17|327.17|324.77|0
1647943350000|2022-03-22 10:02:30|327.37|324.97|327.17|324.77|327.37|324.97|327.17|324.77|0
1647943360000|2022-03-22 10:02:40|327.08|324.68|327.17|324.77|327.17|324.77|327.08|324.68|0
1647943370000|2022-03-22 10:02:50|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1647943390000|2022-03-22 10:03:10|327.17|324.77|327.17|324.77|327.17|324.77|326.98|324.58|0
1647943400000|2022-03-22 10:03:20|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1647943410000|2022-03-22 10:03:30|327.08|324.68|327.37|324.97|327.37|324.97|326.98|324.58|0
1647943420000|2022-03-22 10:03:40|327.67|325.27|327.67|325.27|327.76|325.36|327.67|325.27|0
1647943430000|2022-03-22 10:03:50|327.57|325.17|327.76|325.36|327.76|325.36|327.57|325.17|0
1647943440000|2022-03-22 10:04:00|327.37|324.97|327.17|324.77|327.57|325.17|327.17|324.77|0
1647943450000|2022-03-22 10:04:10|326.98|324.58|326.98|324.58|327.17|324.77|326.98|324.58|0
1647943460000|2022-03-22 10:04:20|327.08|324.68|326.88|324.48|327.08|324.68|326.88|324.48|0
1647943470000|2022-03-22 10:04:30|326.98|324.58|326.98|324.58|327.17|324.77|326.98|324.58|0
1647943480000|2022-03-22 10:04:40|326.78|324.38|326.69|324.29|326.78|324.38|326.69|324.29|0
1647943490000|2022-03-22 10:04:50|326.59|324.19|326.69|324.29|326.69|324.29|326.59|324.19|0
1647943500000|2022-03-22 10:05:00|326.78|324.38|326.98|324.58|326.98|324.58|326.78|324.38|0
1647943510000|2022-03-22 10:05:10|327.37|324.97|327.76|325.36|327.76|325.36|327.37|324.97|0
1647943520000|2022-03-22 10:05:20|327.57|325.17|327.76|325.36|327.76|325.36|327.57|325.17|0
1647943530000|2022-03-22 10:05:30|327.37|324.97|327.17|324.77|327.37|324.97|327.08|324.68|0
1647943540000|2022-03-22 10:05:40|327.08|324.68|326.98|324.58|327.08|324.68|326.98|324.58|0
1647943550000|2022-03-22 10:05:50|327.08|324.68|327.27|324.87|327.27|324.87|326.88|324.48|0
1647943560000|2022-03-22 10:06:00|326.98|324.58|327.37|324.97|327.37|324.97|326.98|324.58|0
1647943570000|2022-03-22 10:06:10|327.56|325.16|327.37|324.97|327.56|325.16|327.37|324.97|0
1647943580000|2022-03-22 10:06:20|327.17|324.77|327.27|324.87|327.27|324.87|327.17|324.77|0
1647943590000|2022-03-22 10:06:30|327.37|324.97|327.47|325.07|327.56|325.16|327.37|324.97|0
1647943600000|2022-03-22 10:06:40|327.37|324.97|327.37|324.97|327.47|325.07|327.37|324.97|0
1647943610000|2022-03-22 10:06:50|327.27|324.87|327.17|324.77|327.37|324.97|327.17|324.77|0
1647943620000|2022-03-22 10:07:00|326.98|324.58|327.17|324.77|327.17|324.77|326.98|324.58|0
1647943630000|2022-03-22 10:07:10|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1647943640000|2022-03-22 10:07:20|327.17|324.77|327.17|324.77|327.17|324.77|327.17|324.77|0
1647943650000|2022-03-22 10:07:30|327.37|324.97|327.56|325.16|327.56|325.16|327.37|324.97|0
1647943660000|2022-03-22 10:07:40|327.47|325.07|327.37|324.97|327.47|325.07|327.37|324.97|0
1647943670000|2022-03-22 10:07:50|327.27|324.87|327.47|325.07|327.56|325.16|327.27|324.87|0
1647943680000|2022-03-22 10:08:00|327.37|324.97|327.56|325.16|327.56|325.16|327.37|324.97|0
1647943690000|2022-03-22 10:08:10|327.37|324.97|327.37|324.97|327.37|324.97|327.27|324.87|0
1647943700000|2022-03-22 10:08:20|327.27|324.87|327.27|324.87|327.37|324.97|327.27|324.87|0
1647943710000|2022-03-22 10:08:30|327.37|324.97|327.17|324.77|327.37|324.97|327.17|324.77|0
1647943720000|2022-03-22 10:08:40|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1647943730000|2022-03-22 10:08:50|327.08|324.68|326.98|324.58|327.08|324.68|326.98|324.58|0
1647943740000|2022-03-22 10:09:00|327.37|324.97|327.56|325.16|327.56|325.16|327.37|324.97|0
1647943750000|2022-03-22 10:09:10|327.67|325.27|327.56|325.16|327.67|325.27|327.56|325.16|0
1647943760000|2022-03-22 10:09:20|327.67|325.27|327.67|325.27|327.76|325.36|327.56|325.16|0
1647943770000|2022-03-22 10:09:30|327.76|325.36|327.76|325.36|327.76|325.36|327.76|325.36|0
1647943780000|2022-03-22 10:09:40|327.56|325.16|327.56|325.16|327.56|325.16|327.37|324.97|0
1647943790000|2022-03-22 10:09:50|327.37|324.97|327.56|325.16|327.56|325.16|327.37|324.97|0
1647943800000|2022-03-22 10:10:00|327.37|324.97|327.47|325.07|327.47|325.07|327.37|324.97|0
1647943810000|2022-03-22 10:10:10|327.56|325.16|327.95|325.55|327.95|325.55|327.56|325.16|0
1647943820000|2022-03-22 10:10:20|328.15|325.75|328.15|325.75|328.35|325.95|328.15|325.75|0
1647943830000|2022-03-22 10:10:30|328.25|325.85|328.15|325.75|328.25|325.85|328.06|325.66|0
1647943840000|2022-03-22 10:10:40|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1647943850000|2022-03-22 10:10:50|328.45|326.05|328.35|325.95|328.45|326.05|328.35|325.95|0
1647943860000|2022-03-22 10:11:00|328.45|326.05|328.35|325.95|328.45|326.05|328.35|325.95|0
1647943870000|2022-03-22 10:11:10|328.45|326.05|328.35|325.95|328.45|326.05|328.35|325.95|0
1647943890000|2022-03-22 10:11:30|328.45|326.05|328.25|325.85|328.45|326.05|328.25|325.85|0
1647943900000|2022-03-22 10:11:40|328.06|325.66|327.56|325.16|328.06|325.66|327.56|325.16|0
1647943910000|2022-03-22 10:11:50|327.17|324.77|327.37|324.97|327.37|324.97|327.17|324.77|0
1647943920000|2022-03-22 10:12:00|327.17|324.77|327.37|324.97|327.37|324.97|327.17|324.77|0
1647943930000|2022-03-22 10:12:10|327.17|324.77|327.17|324.77|327.17|324.77|327.17|324.77|0
1647943950000|2022-03-22 10:12:30|326.97|324.57|326.97|324.57|326.97|324.57|326.97|324.57|0
1647943960000|2022-03-22 10:12:40|326.78|324.38|326.78|324.38|326.78|324.38|326.58|324.18|0
1647943970000|2022-03-22 10:12:50|326.97|324.57|326.97|324.57|326.97|324.57|326.97|324.57|0
1647943980000|2022-03-22 10:13:00|326.88|324.48|327.17|324.77|327.17|324.77|326.88|324.48|0
1647943990000|2022-03-22 10:13:10|326.97|324.57|327.08|324.68|327.17|324.77|326.97|324.57|0
1647944000000|2022-03-22 10:13:20|327.17|324.77|326.97|324.57|327.17|324.77|326.97|324.57|0
1647944010000|2022-03-22 10:13:30|327.08|324.68|326.97|324.57|327.17|324.77|326.97|324.57|0
1647944020000|2022-03-22 10:13:40|327.17|324.77|327.17|324.77|327.17|324.77|327.17|324.77|0
1647944030000|2022-03-22 10:13:50|327.27|324.87|327.37|324.97|327.37|324.97|327.27|324.87|0
1647944040000|2022-03-22 10:14:00|327.47|325.07|327.56|325.16|327.76|325.36|327.47|325.07|0
1647944060000|2022-03-22 10:14:20|327.76|325.36|327.76|325.36|327.76|325.36|327.76|325.36|0
1647944070000|2022-03-22 10:14:30|327.86|325.46|327.76|325.36|327.95|325.55|327.76|325.36|0
1647944080000|2022-03-22 10:14:40|328.15|325.75|327.76|325.36|328.15|325.75|327.76|325.36|0
1647944090000|2022-03-22 10:14:50|327.66|325.26|327.47|325.07|327.66|325.26|327.37|324.97|0
1647944100000|2022-03-22 10:15:00|327.37|324.97|327.37|324.97|327.37|324.97|327.08|324.68|0
1647944110000|2022-03-22 10:15:10|327.66|325.26|328.35|325.95|328.35|325.95|327.66|325.26|0
1647944120000|2022-03-22 10:15:20|328.15|325.75|328.34|325.94|328.35|325.95|328.15|325.75|0
1647944130000|2022-03-22 10:15:30|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1647944140000|2022-03-22 10:15:40|327.95|325.55|327.95|325.55|327.95|325.55|327.95|325.55|0
1647944150000|2022-03-22 10:15:50|327.56|325.16|327.66|325.26|327.66|325.26|327.56|325.16|0
1647944160000|2022-03-22 10:16:00|327.37|324.97|327.36|324.96|327.37|324.97|327.27|324.87|0
1647944170000|2022-03-22 10:16:10|327.56|325.16|327.36|324.96|327.56|325.16|327.36|324.96|0
1647944180000|2022-03-22 10:16:20|327.17|324.77|327.17|324.77|327.17|324.77|327.17|324.77|0
1647944190000|2022-03-22 10:16:30|327.36|324.96|327.56|325.16|327.56|325.16|327.36|324.96|0
1647944200000|2022-03-22 10:16:40|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1647944210000|2022-03-22 10:16:50|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1647944220000|2022-03-22 10:17:00|328.34|325.94|327.76|325.36|328.34|325.94|327.76|325.36|0
1647944230000|2022-03-22 10:17:10|327.86|325.46|327.76|325.36|327.95|325.55|327.76|325.36|0
1647944240000|2022-03-22 10:17:20|327.95|325.55|327.76|325.36|327.95|325.55|327.76|325.36|0
1647944250000|2022-03-22 10:17:30|327.56|325.16|327.76|325.36|327.76|325.36|327.56|325.16|0
1647944260000|2022-03-22 10:17:40|327.56|325.16|327.56|325.16|327.56|325.16|327.56|325.16|0
1647944270000|2022-03-22 10:17:50|327.76|325.36|327.76|325.36|327.76|325.36|327.76|325.36|0
1647944280000|2022-03-22 10:18:00|327.66|325.26|327.36|324.96|327.66|325.26|327.36|324.96|0
1647944290000|2022-03-22 10:18:10|327.27|324.87|327.27|324.87|327.27|324.87|327.27|324.87|0
1647944300000|2022-03-22 10:18:20|327.36|324.96|327.07|324.67|327.36|324.96|326.97|324.57|0
1647944310000|2022-03-22 10:18:30|327.17|324.77|326.78|324.38|327.17|324.77|326.78|324.38|0
1647944320000|2022-03-22 10:18:40|326.68|324.28|326.58|324.18|326.68|324.28|326.58|324.18|0
1647944330000|2022-03-22 10:18:50|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1647944340000|2022-03-22 10:19:00|326.68|324.28|326.39|323.99|326.78|324.38|326.39|323.99|0
1647944350000|2022-03-22 10:19:10|326.49|324.09|326.39|323.99|326.49|324.09|326.39|323.99|0
1647944360000|2022-03-22 10:19:20|326.68|324.28|326.78|324.38|326.78|324.38|326.68|324.28|0
1647944370000|2022-03-22 10:19:30|326.58|324.18|326.78|324.38|326.78|324.38|326.58|324.18|0
1647944380000|2022-03-22 10:19:40|326.58|324.18|325.8|323.4|326.58|324.18|325.8|323.4|0
1647944390000|2022-03-22 10:19:50|325.99|323.59|326.1|323.7|326.1|323.7|325.99|323.59|0
1647944400000|2022-03-22 10:20:00|326.19|323.79|326.1|323.7|326.19|323.79|326.1|323.7|0
1647944410000|2022-03-22 10:20:10|325.99|323.59|325.8|323.4|325.99|323.59|325.8|323.4|0
1647944430000|2022-03-22 10:20:30|325.6|323.2|325.7|323.3|325.7|323.3|325.6|323.2|0
1647944440000|2022-03-22 10:20:40|325.6|323.2|325.8|323.4|325.8|323.4|325.6|323.2|0
1647944450000|2022-03-22 10:20:50|325.6|323.2|325.6|323.2|325.6|323.2|325.6|323.2|0
1647944460000|2022-03-22 10:21:00|325.51|323.11|325.6|323.2|325.6|323.2|325.51|323.11|0
1647944470000|2022-03-22 10:21:10|325.41|323.01|325.51|323.11|325.6|323.2|325.41|323.01|0
1647944480000|2022-03-22 10:21:20|325.6|323.2|325.6|323.2|325.6|323.2|325.6|323.2|0
1647944500000|2022-03-22 10:21:40|325.7|323.3|325.8|323.4|325.8|323.4|325.6|323.2|0
1647944520000|2022-03-22 10:22:00|325.9|323.5|325.99|323.59|325.99|323.59|325.9|323.5|0
1647944530000|2022-03-22 10:22:10|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1647944540000|2022-03-22 10:22:20|325.99|323.59|325.99|323.59|325.99|323.59|325.99|323.59|0
1647944550000|2022-03-22 10:22:30|325.9|323.5|325.99|323.59|325.99|323.59|325.9|323.5|0
1647944560000|2022-03-22 10:22:40|325.9|323.5|325.9|323.5|325.9|323.5|325.8|323.4|0
1647944570000|2022-03-22 10:22:50|325.99|323.59|325.99|323.59|325.99|323.59|325.8|323.4|0
1647944580000|2022-03-22 10:23:00|325.9|323.5|325.8|323.4|325.9|323.5|325.8|323.4|0
1647944680000|2022-03-22 10:24:40|325.9|323.5|325.8|323.4|325.99|323.59|325.8|323.4|0
1647944690000|2022-03-22 10:24:50|325.7|323.3|325.7|323.3|325.8|323.4|325.7|323.3|0
1647944700000|2022-03-22 10:25:00|325.8|323.4|325.8|323.4|325.8|323.4|325.8|323.4|0
1647944710000|2022-03-22 10:25:10|325.7|323.3|325.6|323.2|325.7|323.3|325.6|323.2|0
1647944720000|2022-03-22 10:25:20|325.41|323.01|325.41|323.01|325.41|323.01|325.41|323.01|0
1647944730000|2022-03-22 10:25:30|325.21|322.81|325.21|322.81|325.21|322.81|325.21|322.81|0
1647944740000|2022-03-22 10:25:40|325.12|322.72|325.21|322.81|325.21|322.81|325.12|322.72|0
1647944750000|2022-03-22 10:25:50|325.12|322.72|325.02|322.62|325.21|322.81|325.02|322.62|0
1647944780000|2022-03-22 10:26:20|325.01|322.61|325.6|323.2|325.6|323.2|325.01|322.61|0
1647944790000|2022-03-22 10:26:30|325.41|323.01|324.82|322.42|325.41|323.01|324.82|322.42|0
1647944800000|2022-03-22 10:26:40|325.01|322.61|325.8|323.4|325.99|323.59|325.01|322.61|0
1647944810000|2022-03-22 10:26:50|325.99|323.59|326.19|323.79|326.19|323.79|325.99|323.59|0
1647944820000|2022-03-22 10:27:00|325.8|323.4|325.99|323.59|325.99|323.59|325.8|323.4|0
1647944840000|2022-03-22 10:27:20|326.09|323.69|326.19|323.79|326.19|323.79|326.09|323.69|0
1647944860000|2022-03-22 10:27:40|326.38|323.98|326.29|323.89|326.38|323.98|326.29|323.89|0
1647944870000|2022-03-22 10:27:50|325.9|323.5|325.99|323.59|325.99|323.59|325.9|323.5|0
1647944880000|2022-03-22 10:28:00|325.9|323.5|325.99|323.59|325.99|323.59|325.9|323.5|0
1647944940000|2022-03-22 10:29:00|325.4|323|325.6|323.2|325.6|323.2|325.4|323|0
1647944950000|2022-03-22 10:29:10|325.4|323|325.4|323|325.4|323|325.4|323|0
1647944960000|2022-03-22 10:29:20|325.6|323.2|325.6|323.2|325.7|323.3|325.6|323.2|0
1647944980000|2022-03-22 10:29:40|325.4|323|325.51|323.11|325.51|323.11|325.4|323|0
1647944990000|2022-03-22 10:29:50|325.6|323.2|325.6|323.2|325.6|323.2|325.6|323.2|0
1647945000000|2022-03-22 10:30:00|325.4|323|325.6|323.2|325.6|323.2|325.4|323|0
1647945010000|2022-03-22 10:30:10|325.4|323|325.6|323.2|325.6|323.2|325.4|323|0
1647945030000|2022-03-22 10:30:30|325.4|323|325.4|323|325.4|323|325.4|323|0
1647945040000|2022-03-22 10:30:40|325.51|323.11|325.79|323.39|325.79|323.39|325.51|323.11|0
1647945050000|2022-03-22 10:30:50|325.6|323.2|325.6|323.2|325.6|323.2|325.6|323.2|0
1647945060000|2022-03-22 10:31:00|325.4|323|325.01|322.61|325.4|323|325.01|322.61|0
1647945070000|2022-03-22 10:31:10|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1647945080000|2022-03-22 10:31:20|324.62|322.22|324.82|322.42|325.01|322.61|324.62|322.22|0
1647945100000|2022-03-22 10:31:40|324.43|322.03|324.43|322.03|324.62|322.22|324.43|322.03|0
1647945110000|2022-03-22 10:31:50|324.53|322.13|324.04|321.64|324.53|322.13|323.84|321.44|0
1647945130000|2022-03-22 10:32:10|323.65|321.25|323.84|321.44|323.84|321.44|323.65|321.25|0
1647945140000|2022-03-22 10:32:20|324.04|321.64|324.04|321.64|324.04|321.64|323.94|321.54|0
1647945150000|2022-03-22 10:32:30|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1647945160000|2022-03-22 10:32:40|324.04|321.64|323.84|321.44|324.04|321.64|323.84|321.44|0
1647945170000|2022-03-22 10:32:50|323.65|321.25|323.84|321.44|323.84|321.44|323.65|321.25|0
1647945180000|2022-03-22 10:33:00|324.04|321.64|324.23|321.83|324.23|321.83|324.04|321.64|0
1647945190000|2022-03-22 10:33:10|324.04|321.64|324.23|321.83|324.23|321.83|324.04|321.64|0
1647945200000|2022-03-22 10:33:20|324.04|321.64|323.45|321.05|324.04|321.64|323.45|321.05|0
1647945210000|2022-03-22 10:33:30|323.65|321.25|323.06|320.66|323.65|321.25|323.06|320.66|0
1647945220000|2022-03-22 10:33:40|322.09|319.69|322.29|319.89|322.29|319.89|322.09|319.69|0
1647945230000|2022-03-22 10:33:50|322.09|319.69|321.9|319.5|322.09|319.69|321.9|319.5|0
1647945240000|2022-03-22 10:34:00|322|319.6|322.09|319.69|322.09|319.69|322|319.6|0
1647945260000|2022-03-22 10:34:20|322.48|320.08|322.67|320.27|322.67|320.27|322.48|320.08|0
1647945270000|2022-03-22 10:34:30|322.58|320.18|322.58|320.18|322.67|320.27|322.58|320.18|0
1647945280000|2022-03-22 10:34:40|322.48|320.08|322.48|320.08|322.67|320.27|322.48|320.08|0
1647945300000|2022-03-22 10:35:00|322.28|319.88|322.28|319.88|322.28|319.88|322.28|319.88|0
1647945310000|2022-03-22 10:35:10|322.09|319.69|321.9|319.5|322.09|319.69|321.9|319.5|0
1647945320000|2022-03-22 10:35:20|321.7|319.3|321.9|319.5|321.9|319.5|321.7|319.3|0
1647945330000|2022-03-22 10:35:30|322|319.6|322.09|319.69|322.09|319.69|322|319.6|0
1647945340000|2022-03-22 10:35:40|322.28|319.88|322.19|319.79|322.39|319.99|322.19|319.79|0
1647945350000|2022-03-22 10:35:50|322.28|319.88|322.28|319.88|322.39|319.99|322.28|319.88|0
1647945360000|2022-03-22 10:36:00|322.19|319.79|322.09|319.69|322.19|319.79|322.09|319.69|0
1647945370000|2022-03-22 10:36:10|321.9|319.5|322.09|319.69|322.09|319.69|321.9|319.5|0
1647945380000|2022-03-22 10:36:20|321.9|319.5|322.28|319.88|322.28|319.88|321.9|319.5|0
1647945390000|2022-03-22 10:36:30|322.39|319.99|322.48|320.08|322.48|320.08|322.28|319.88|0
1647945400000|2022-03-22 10:36:40|322.87|320.47|323.26|320.86|323.26|320.86|322.87|320.47|0
1647945410000|2022-03-22 10:36:50|322.67|320.27|322.67|320.27|322.67|320.27|322.67|320.27|0
1647945420000|2022-03-22 10:37:00|322.87|320.47|323.06|320.66|323.06|320.66|322.87|320.47|0
1647945430000|2022-03-22 10:37:10|323.16|320.76|322.67|320.27|323.16|320.76|322.67|320.27|0
1647945450000|2022-03-22 10:37:30|323.06|320.66|323.16|320.76|323.26|320.86|323.06|320.66|0
1647945460000|2022-03-22 10:37:40|323.26|320.86|323.26|320.86|323.26|320.86|323.26|320.86|0
1647945470000|2022-03-22 10:37:50|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1647945480000|2022-03-22 10:38:00|322.87|320.47|323.16|320.76|323.16|320.76|322.87|320.47|0
1647945490000|2022-03-22 10:38:10|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1647945500000|2022-03-22 10:38:20|322.67|320.27|322.87|320.47|322.87|320.47|322.48|320.08|0
1647945510000|2022-03-22 10:38:30|323.06|320.66|323.06|320.66|323.06|320.66|322.87|320.47|0
1647945520000|2022-03-22 10:38:40|322.97|320.57|323.06|320.66|323.06|320.66|322.97|320.57|0
1647945530000|2022-03-22 10:38:50|322.97|320.57|323.06|320.66|323.06|320.66|322.97|320.57|0
1647945540000|2022-03-22 10:39:00|322.97|320.57|323.16|320.76|323.16|320.76|322.97|320.57|0
1647945550000|2022-03-22 10:39:10|323.06|320.66|322.87|320.47|323.06|320.66|322.87|320.47|0
1647945560000|2022-03-22 10:39:20|322.97|320.57|322.87|320.47|322.97|320.57|322.87|320.47|0
1647945570000|2022-03-22 10:39:30|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1647945580000|2022-03-22 10:39:40|323.16|320.76|323.16|320.76|323.16|320.76|323.16|320.76|0
1647945590000|2022-03-22 10:39:50|323.26|320.86|323.26|320.86|323.36|320.96|323.26|320.86|0
1647945600000|2022-03-22 10:40:00|323.36|320.96|323.45|321.05|323.45|321.05|323.36|320.96|0
1647945610000|2022-03-22 10:40:10|323.64|321.24|323.75|321.35|323.84|321.44|323.64|321.24|0
1647945620000|2022-03-22 10:40:20|323.84|321.44|323.64|321.24|323.84|321.44|323.64|321.24|0
1647945630000|2022-03-22 10:40:30|323.75|321.35|323.64|321.24|323.75|321.35|323.64|321.24|0
1647945640000|2022-03-22 10:40:40|323.84|321.44|323.84|321.44|323.84|321.44|323.64|321.24|0
1647945650000|2022-03-22 10:40:50|323.64|321.24|323.64|321.24|323.64|321.24|323.64|321.24|0
1647945660000|2022-03-22 10:41:00|323.45|321.05|323.64|321.24|323.64|321.24|323.45|321.05|0
1647945670000|2022-03-22 10:41:10|323.45|321.05|323.45|321.05|323.64|321.24|323.45|321.05|0
1647945680000|2022-03-22 10:41:20|323.55|321.15|323.64|321.24|323.64|321.24|323.45|321.05|0
1647945700000|2022-03-22 10:41:40|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1647945710000|2022-03-22 10:41:50|323.64|321.24|323.64|321.24|323.64|321.24|323.64|321.24|0
1647945720000|2022-03-22 10:42:00|323.45|321.05|323.64|321.24|323.64|321.24|323.45|321.05|0
1647945730000|2022-03-22 10:42:10|323.45|321.05|323.84|321.44|323.84|321.44|323.45|321.05|0
1647945740000|2022-03-22 10:42:20|323.94|321.54|323.75|321.35|323.94|321.54|323.64|321.24|0
1647945750000|2022-03-22 10:42:30|323.64|321.24|323.64|321.24|323.64|321.24|323.64|321.24|0
1647945760000|2022-03-22 10:42:40|323.74|321.34|323.84|321.44|323.84|321.44|323.74|321.34|0
1647945790000|2022-03-22 10:43:10|323.74|321.34|323.74|321.34|323.74|321.34|323.74|321.34|0
1647945800000|2022-03-22 10:43:20|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1647945810000|2022-03-22 10:43:30|324.03|321.63|324.03|321.63|324.03|321.63|324.03|321.63|0
1647945830000|2022-03-22 10:43:50|324.13|321.73|324.13|321.73|324.13|321.73|324.03|321.63|0
1647945840000|2022-03-22 10:44:00|324.23|321.83|323.94|321.54|324.23|321.83|323.94|321.54|0
1647945850000|2022-03-22 10:44:10|324.03|321.63|323.84|321.44|324.03|321.63|323.84|321.44|0
1647945880000|2022-03-22 10:44:40|324.03|321.63|324.03|321.63|324.03|321.63|324.03|321.63|0
1647945900000|2022-03-22 10:45:00|324.23|321.83|324.23|321.83|324.23|321.83|324.23|321.83|0
1647945910000|2022-03-22 10:45:10|324.13|321.73|324.03|321.63|324.13|321.73|324.03|321.63|0
1647945920000|2022-03-22 10:45:20|323.84|321.44|323.84|321.44|323.94|321.54|323.84|321.44|0
1647945930000|2022-03-22 10:45:30|323.94|321.54|324.23|321.83|324.23|321.83|323.94|321.54|0
1647945940000|2022-03-22 10:45:40|324.13|321.73|324.03|321.63|324.13|321.73|324.03|321.63|0
1647945950000|2022-03-22 10:45:50|323.84|321.44|323.84|321.44|323.84|321.44|323.64|321.24|0
1647945960000|2022-03-22 10:46:00|323.74|321.34|323.64|321.24|323.74|321.34|323.64|321.24|0
1647945980000|2022-03-22 10:46:20|323.45|321.05|323.16|320.76|323.45|321.05|323.16|320.76|0
1647945990000|2022-03-22 10:46:30|323.25|320.85|323.06|320.66|323.25|320.85|323.06|320.66|0
1647946000000|2022-03-22 10:46:40|323.25|320.85|323.25|320.85|323.25|320.85|323.16|320.76|0
1647946020000|2022-03-22 10:47:00|323.45|321.05|323.25|320.85|323.45|321.05|323.25|320.85|0
1647946030000|2022-03-22 10:47:10|323.45|321.05|323.25|320.85|323.45|321.05|323.25|320.85|0
1647946040000|2022-03-22 10:47:20|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1647946050000|2022-03-22 10:47:30|323.55|321.15|323.64|321.24|323.64|321.24|323.55|321.15|0
1647946060000|2022-03-22 10:47:40|323.45|321.05|323.64|321.24|323.64|321.24|323.25|320.85|0
1647946090000|2022-03-22 10:48:10|324.03|321.63|323.84|321.44|324.03|321.63|323.84|321.44|0
1647946100000|2022-03-22 10:48:20|324.03|321.63|324.03|321.63|324.03|321.63|324.03|321.63|0
1647946110000|2022-03-22 10:48:30|324.13|321.73|324.03|321.63|324.13|321.73|324.03|321.63|0
1647946120000|2022-03-22 10:48:40|324.13|321.73|324.03|321.63|324.13|321.73|324.03|321.63|0
1647946130000|2022-03-22 10:48:50|324.23|321.83|324.03|321.63|324.23|321.83|324.03|321.63|0
1647946140000|2022-03-22 10:49:00|323.84|321.44|323.84|321.44|323.94|321.54|323.84|321.44|0
1647946150000|2022-03-22 10:49:10|323.94|321.54|324.03|321.63|324.03|321.63|323.94|321.54|0
1647946170000|2022-03-22 10:49:30|324.23|321.83|324.23|321.83|324.23|321.83|324.23|321.83|0
1647946190000|2022-03-22 10:49:50|324.03|321.63|324.23|321.83|324.23|321.83|324.03|321.63|0
1647946210000|2022-03-22 10:50:10|324.03|321.63|324.03|321.63|324.03|321.63|324.03|321.63|0
1647946220000|2022-03-22 10:50:20|324.23|321.83|324.23|321.83|324.23|321.83|324.23|321.83|0
1647946240000|2022-03-22 10:50:40|324.42|322.02|324.42|322.02|324.42|322.02|324.42|322.02|0
1647946250000|2022-03-22 10:50:50|324.13|321.73|324.22|321.82|324.22|321.82|324.03|321.63|0
1647946280000|2022-03-22 10:51:20|324.33|321.93|324.22|321.82|324.33|321.93|324.22|321.82|0
1647946290000|2022-03-22 10:51:30|324.33|321.93|324.22|321.82|324.33|321.93|324.22|321.82|0
1647946300000|2022-03-22 10:51:40|324.42|322.02|324.61|322.21|324.72|322.32|324.42|322.02|0
1647946310000|2022-03-22 10:51:50|324.42|322.02|324.42|322.02|324.42|322.02|324.42|322.02|0
1647946320000|2022-03-22 10:52:00|324.52|322.12|324.81|322.41|324.81|322.41|324.52|322.12|0
1647946330000|2022-03-22 10:52:10|325|322.6|324.81|322.41|325|322.6|324.81|322.41|0
1647946350000|2022-03-22 10:52:30|324.91|322.51|325|322.6|325|322.6|324.91|322.51|0
1647946360000|2022-03-22 10:52:40|324.91|322.51|324.81|322.41|325|322.6|324.81|322.41|0
1647946370000|2022-03-22 10:52:50|324.72|322.32|324.61|322.21|324.72|322.32|324.61|322.21|0
1647946380000|2022-03-22 10:53:00|324.72|322.32|324.81|322.41|324.81|322.41|324.72|322.32|0
1647946400000|2022-03-22 10:53:20|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1647946440000|2022-03-22 10:54:00|324.81|322.41|324.81|322.41|324.81|322.41|324.81|322.41|0
1647946450000|2022-03-22 10:54:10|324.61|322.21|324.61|322.21|324.72|322.32|324.61|322.21|0
1647946460000|2022-03-22 10:54:20|324.42|322.02|324.42|322.02|324.42|322.02|324.42|322.02|0
1647946470000|2022-03-22 10:54:30|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1647946500000|2022-03-22 10:55:00|324.42|322.02|324.42|322.02|324.42|322.02|324.42|322.02|0
1647946510000|2022-03-22 10:55:10|324.22|321.82|324.22|321.82|324.22|321.82|324.22|321.82|0
1647946520000|2022-03-22 10:55:20|323.93|321.53|324.03|321.63|324.03|321.63|323.93|321.53|0
1647946560000|2022-03-22 10:56:00|323.93|321.53|324.42|322.02|324.42|322.02|323.93|321.53|0
1647946570000|2022-03-22 10:56:10|324.22|321.82|324.13|321.73|324.22|321.82|324.03|321.63|0
1647946580000|2022-03-22 10:56:20|324.22|321.82|324.22|321.82|324.22|321.82|324.03|321.63|0
1647946590000|2022-03-22 10:56:30|324.03|321.63|323.83|321.43|324.03|321.63|323.83|321.43|0
1647946650000|2022-03-22 10:57:30|323.93|321.53|323.93|321.53|323.93|321.53|323.93|321.53|0
1647946660000|2022-03-22 10:57:40|323.83|321.43|323.83|321.43|323.83|321.43|323.83|321.43|0
1647946680000|2022-03-22 10:58:00|323.64|321.24|323.64|321.24|323.64|321.24|323.64|321.24|0
1647946690000|2022-03-22 10:58:10|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1647946700000|2022-03-22 10:58:20|323.64|321.24|323.44|321.04|323.64|321.24|323.44|321.04|0
1647946710000|2022-03-22 10:58:30|323.25|320.85|323.44|321.04|323.44|321.04|323.25|320.85|0
1647946720000|2022-03-22 10:58:40|323.25|320.85|323.35|320.95|323.44|321.04|323.25|320.85|0
1647946730000|2022-03-22 10:58:50|323.44|321.04|323.35|320.95|323.44|321.04|323.25|320.85|0
1647946740000|2022-03-22 10:59:00|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1647946770000|2022-03-22 10:59:30|323.64|321.24|323.64|321.24|323.64|321.24|323.64|321.24|0
1647946790000|2022-03-22 10:59:50|323.74|321.34|323.83|321.43|323.83|321.43|323.64|321.24|0
1647946800000|2022-03-22 11:00:00|324.22|321.82|323.64|321.24|324.22|321.82|323.64|321.24|0
1647946810000|2022-03-22 11:00:10|323.44|321.04|323.25|320.85|323.44|321.04|323.25|320.85|0
1647946820000|2022-03-22 11:00:20|323.44|321.04|323.64|321.24|323.64|321.24|323.44|321.04|0
1647946830000|2022-03-22 11:00:30|323.44|321.04|323.44|321.04|323.64|321.24|323.44|321.04|0
1647946840000|2022-03-22 11:00:40|323.54|321.14|323.64|321.24|323.64|321.24|323.54|321.14|0
1647946850000|2022-03-22 11:00:50|323.74|321.34|323.93|321.53|323.93|321.53|323.74|321.34|0
1647946860000|2022-03-22 11:01:00|324.03|321.63|324.13|321.73|324.13|321.73|324.03|321.63|0
1647946870000|2022-03-22 11:01:10|324.03|321.63|324.22|321.82|324.22|321.82|324.03|321.63|0
1647946880000|2022-03-22 11:01:20|324.32|321.92|324.22|321.82|324.42|322.02|324.22|321.82|0
1647946890000|2022-03-22 11:01:30|324.42|322.02|324.42|322.02|324.42|322.02|324.42|322.02|0
1647946910000|2022-03-22 11:01:50|324.61|322.21|324.52|322.12|324.61|322.21|324.42|322.02|0
1647946920000|2022-03-22 11:02:00|324.61|322.21|324.42|322.02|324.61|322.21|324.42|322.02|0
1647946930000|2022-03-22 11:02:10|324.52|322.12|324.61|322.21|324.61|322.21|324.42|322.02|0
1647946940000|2022-03-22 11:02:20|324.81|322.41|324.81|322.41|324.81|322.41|324.81|322.41|0
1647946950000|2022-03-22 11:02:30|325|322.6|324.81|322.41|325|322.6|324.81|322.41|0
1647946960000|2022-03-22 11:02:40|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1647946970000|2022-03-22 11:02:50|324.71|322.31|324.61|322.21|324.71|322.31|324.61|322.21|0
1647946990000|2022-03-22 11:03:10|324.71|322.31|324.81|322.41|324.81|322.41|324.71|322.31|0
1647947000000|2022-03-22 11:03:20|324.91|322.51|324.91|322.51|324.91|322.51|324.91|322.51|0
1647947010000|2022-03-22 11:03:30|325|322.6|325.39|322.99|325.39|322.99|325|322.6|0
1647947020000|2022-03-22 11:03:40|325.59|323.19|325.59|323.19|325.78|323.38|325.59|323.19|0
1647947030000|2022-03-22 11:03:50|325.69|323.29|325.59|323.19|325.78|323.38|325.59|323.19|0
1647947040000|2022-03-22 11:04:00|325.78|323.38|325.78|323.38|325.78|323.38|325.78|323.38|0
1647947050000|2022-03-22 11:04:10|325.98|323.58|325.98|323.58|325.98|323.58|325.98|323.58|0
1647947090000|2022-03-22 11:04:50|326.08|323.68|326.37|323.97|326.37|323.97|326.08|323.68|0
1647947100000|2022-03-22 11:05:00|325.98|323.58|325.98|323.58|325.98|323.58|325.98|323.58|0
1647947160000|2022-03-22 11:06:00|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1647947170000|2022-03-22 11:06:10|325.98|323.58|325.98|323.58|325.98|323.58|325.98|323.58|0
1647947180000|2022-03-22 11:06:20|326.17|323.77|325.98|323.58|326.17|323.77|325.98|323.58|0
1647947230000|2022-03-22 11:07:10|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1647947240000|2022-03-22 11:07:20|326.08|323.68|325.98|323.58|326.08|323.68|325.98|323.58|0
1647947250000|2022-03-22 11:07:30|326.08|323.68|325.98|323.58|326.08|323.68|325.98|323.58|0
1647947260000|2022-03-22 11:07:40|326.08|323.68|325.98|323.58|326.08|323.68|325.98|323.58|0
1647947280000|2022-03-22 11:08:00|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1647947300000|2022-03-22 11:08:20|326.37|323.97|326.95|324.55|326.95|324.55|326.37|323.97|0
1647947310000|2022-03-22 11:08:30|327.74|325.34|326.95|324.55|327.74|325.34|326.95|324.55|0
1647947320000|2022-03-22 11:08:40|326.76|324.36|327.15|324.75|327.15|324.75|326.76|324.36|0
1647947330000|2022-03-22 11:08:50|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1647947340000|2022-03-22 11:09:00|327.15|324.75|326.95|324.55|327.15|324.75|326.95|324.55|0
1647947350000|2022-03-22 11:09:10|326.76|324.36|326.17|323.77|326.76|324.36|326.17|323.77|0
1647947370000|2022-03-22 11:09:30|326.37|323.97|326.47|324.07|326.56|324.16|326.37|323.97|0
1647947380000|2022-03-22 11:09:40|326.37|323.97|326.56|324.16|326.56|324.16|326.37|323.97|0
1647947400000|2022-03-22 11:10:00|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1647947410000|2022-03-22 11:10:10|326.47|324.07|326.56|324.16|326.56|324.16|326.47|324.07|0
1647947440000|2022-03-22 11:10:40|326.76|324.36|326.36|323.96|326.76|324.36|326.36|323.96|0
1647947450000|2022-03-22 11:10:50|326.17|323.77|326.17|323.77|326.27|323.87|326.17|323.77|0
1647947480000|2022-03-22 11:11:20|326.47|324.07|326.36|323.96|326.56|324.16|326.36|323.96|0
1647947490000|2022-03-22 11:11:30|326.56|324.16|326.47|324.07|326.56|324.16|326.47|324.07|0
1647947500000|2022-03-22 11:11:40|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1647947510000|2022-03-22 11:11:50|326.36|323.96|326.17|323.77|326.36|323.96|326.17|323.77|0
1647947540000|2022-03-22 11:12:20|326.27|323.87|326.17|323.77|326.27|323.87|326.17|323.77|0
1647947550000|2022-03-22 11:12:30|326.36|323.96|326.36|323.96|326.36|323.96|326.36|323.96|0
1647947570000|2022-03-22 11:12:50|326.27|323.87|327.15|324.75|327.15|324.75|326.27|323.87|0
1647947580000|2022-03-22 11:13:00|326.95|324.55|327.15|324.75|327.15|324.75|326.95|324.55|0
1647947590000|2022-03-22 11:13:10|327.05|324.65|326.76|324.36|327.05|324.65|326.76|324.36|0
1647947600000|2022-03-22 11:13:20|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1647947610000|2022-03-22 11:13:30|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1647947620000|2022-03-22 11:13:40|326.75|324.35|326.86|324.46|326.95|324.55|326.75|324.35|0
1647947630000|2022-03-22 11:13:50|326.95|324.55|327.15|324.75|327.15|324.75|326.95|324.55|0
1647947640000|2022-03-22 11:14:00|326.95|324.55|326.75|324.35|326.95|324.55|326.75|324.35|0
1647947650000|2022-03-22 11:14:10|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1647947660000|2022-03-22 11:14:20|326.66|324.26|326.75|324.35|326.75|324.35|326.66|324.26|0
1647947670000|2022-03-22 11:14:30|326.66|324.26|326.56|324.16|326.66|324.26|326.56|324.16|0
1647947680000|2022-03-22 11:14:40|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1647947710000|2022-03-22 11:15:10|326.56|324.16|326.66|324.26|326.66|324.26|326.56|324.16|0
1647947720000|2022-03-22 11:15:20|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1647947730000|2022-03-22 11:15:30|326.95|324.55|326.17|323.77|326.95|324.55|326.17|323.77|0
1647947740000|2022-03-22 11:15:40|326.36|323.96|326.36|323.96|326.36|323.96|326.36|323.96|0
1647947750000|2022-03-22 11:15:50|326.46|324.06|326.36|323.96|326.46|324.06|326.36|323.96|0
1647947770000|2022-03-22 11:16:10|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1647947780000|2022-03-22 11:16:20|326.46|324.06|326.36|323.96|326.46|324.06|326.36|323.96|0
1647947790000|2022-03-22 11:16:30|326.27|323.87|326.46|324.06|326.46|324.06|326.27|323.87|0
1647947800000|2022-03-22 11:16:40|326.56|324.16|326.75|324.35|326.75|324.35|326.56|324.16|0
1647947810000|2022-03-22 11:16:50|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1647947820000|2022-03-22 11:17:00|326.66|324.26|326.86|324.46|326.86|324.46|326.66|324.26|0
1647947830000|2022-03-22 11:17:10|326.75|324.35|326.56|324.16|326.95|324.55|326.56|324.16|0
1647947840000|2022-03-22 11:17:20|326.75|324.35|326.75|324.35|326.75|324.35|326.56|324.16|0
1647947850000|2022-03-22 11:17:30|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1647947860000|2022-03-22 11:17:40|326.36|323.96|326.56|324.16|326.56|324.16|326.36|323.96|0
1647947870000|2022-03-22 11:17:50|326.17|323.77|326.17|323.77|326.17|323.77|326.17|323.77|0
1647947880000|2022-03-22 11:18:00|326.36|323.96|326.36|323.96|326.36|323.96|326.36|323.96|0
1647947890000|2022-03-22 11:18:10|326.56|324.16|326.46|324.06|326.56|324.16|326.36|323.96|0
1647947900000|2022-03-22 11:18:20|326.56|324.16|326.66|324.26|326.66|324.26|326.56|324.16|0
1647947910000|2022-03-22 11:18:30|326.56|324.16|326.56|324.16|326.66|324.26|326.56|324.16|0
1647947920000|2022-03-22 11:18:40|326.75|324.35|326.75|324.35|326.75|324.35|326.56|324.16|0
1647947930000|2022-03-22 11:18:50|326.95|324.55|327.14|324.74|327.14|324.74|326.95|324.55|0
1647947940000|2022-03-22 11:19:00|327.54|325.14|327.54|325.14|327.54|325.14|327.54|325.14|0
1647947960000|2022-03-22 11:19:20|327.93|325.53|327.64|325.24|328.12|325.72|327.64|325.24|0
1647947970000|2022-03-22 11:19:30|327.54|325.14|327.64|325.24|327.64|325.24|327.54|325.14|0
1647947980000|2022-03-22 11:19:40|327.73|325.33|327.34|324.94|327.73|325.33|327.34|324.94|0
1647947990000|2022-03-22 11:19:50|327.54|325.14|327.34|324.94|327.54|325.14|327.34|324.94|0
1647948000000|2022-03-22 11:20:00|327.54|325.14|327.34|324.94|327.54|325.14|327.34|324.94|0
1647948020000|2022-03-22 11:20:20|327.14|324.74|327.14|324.74|327.34|324.94|327.14|324.74|0
1647948040000|2022-03-22 11:20:40|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1647948050000|2022-03-22 11:20:50|327.14|324.74|326.95|324.55|327.14|324.74|326.95|324.55|0
1647948060000|2022-03-22 11:21:00|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1647948070000|2022-03-22 11:21:10|326.95|324.55|327.34|324.94|327.34|324.94|326.95|324.55|0
1647948080000|2022-03-22 11:21:20|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1647948090000|2022-03-22 11:21:30|327.34|324.94|327.14|324.74|327.34|324.94|327.14|324.74|0
1647948100000|2022-03-22 11:21:40|327.05|324.65|327.14|324.74|327.14|324.74|327.05|324.65|0
1647948110000|2022-03-22 11:21:50|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1647948120000|2022-03-22 11:22:00|326.85|324.45|326.85|324.45|326.95|324.55|326.85|324.45|0
1647948130000|2022-03-22 11:22:10|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1647948150000|2022-03-22 11:22:30|326.75|324.35|326.95|324.55|326.95|324.55|326.75|324.35|0
1647948160000|2022-03-22 11:22:40|326.85|324.45|326.75|324.35|326.85|324.45|326.75|324.35|0
1647948170000|2022-03-22 11:22:50|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1647948180000|2022-03-22 11:23:00|326.75|324.35|326.75|324.35|326.85|324.45|326.75|324.35|0
1647948200000|2022-03-22 11:23:20|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1647948210000|2022-03-22 11:23:30|327.24|324.84|327.34|324.94|327.34|324.94|327.24|324.84|0
1647948220000|2022-03-22 11:23:40|327.53|325.13|327.24|324.84|327.53|325.13|327.24|324.84|0
1647948230000|2022-03-22 11:23:50|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1647948250000|2022-03-22 11:24:10|327.24|324.84|327.14|324.74|327.24|324.84|327.14|324.74|0
1647948260000|2022-03-22 11:24:20|327.05|324.65|327.05|324.65|327.14|324.74|327.05|324.65|0
1647948270000|2022-03-22 11:24:30|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1647948280000|2022-03-22 11:24:40|327.24|324.84|327.34|324.94|327.34|324.94|327.24|324.84|0
1647948300000|2022-03-22 11:25:00|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1647948310000|2022-03-22 11:25:10|327.34|324.94|327.34|324.94|327.34|324.94|327.34|324.94|0
1647948320000|2022-03-22 11:25:20|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1647948330000|2022-03-22 11:25:30|327.34|324.94|327.34|324.94|327.34|324.94|327.34|324.94|0
1647948340000|2022-03-22 11:25:40|327.14|324.74|327.34|324.94|327.34|324.94|327.14|324.74|0
1647948350000|2022-03-22 11:25:50|327.14|324.74|327.34|324.94|327.34|324.94|327.14|324.74|0
1647948360000|2022-03-22 11:26:00|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1647948370000|2022-03-22 11:26:10|327.05|324.65|326.95|324.55|327.05|324.65|326.95|324.55|0
1647948400000|2022-03-22 11:26:40|327.14|324.74|327.24|324.84|327.34|324.94|327.14|324.74|0
1647948410000|2022-03-22 11:26:50|327.14|324.74|326.95|324.55|327.14|324.74|326.85|324.45|0
1647948440000|2022-03-22 11:27:20|326.75|324.35|326.55|324.15|326.75|324.35|326.55|324.15|0
1647948450000|2022-03-22 11:27:30|326.75|324.35|326.55|324.15|326.75|324.35|326.55|324.15|0
1647948460000|2022-03-22 11:27:40|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1647948470000|2022-03-22 11:27:50|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1647948480000|2022-03-22 11:28:00|326.75|324.35|326.75|324.35|326.75|324.35|326.66|324.26|0
1647948500000|2022-03-22 11:28:20|326.66|324.26|326.55|324.15|326.66|324.26|326.55|324.15|0
1647948510000|2022-03-22 11:28:30|326.46|324.06|325.97|323.57|326.46|324.06|325.97|323.57|0
1647948520000|2022-03-22 11:28:40|325.87|323.47|325.97|323.57|325.97|323.57|325.77|323.37|0
1647948530000|2022-03-22 11:28:50|325.77|323.37|325.38|322.98|325.77|323.37|325.38|322.98|0
1647948540000|2022-03-22 11:29:00|325.19|322.79|325.19|322.79|325.19|322.79|324.99|322.59|0
1647948550000|2022-03-22 11:29:10|325.38|322.98|325.38|322.98|325.38|322.98|325.19|322.79|0
1647948560000|2022-03-22 11:29:20|325.09|322.69|324.99|322.59|325.19|322.79|324.99|322.59|0
1647948570000|2022-03-22 11:29:30|325.19|322.79|325.09|322.69|325.19|322.79|325.09|322.69|0
1647948580000|2022-03-22 11:29:40|324.99|322.59|324.99|322.59|325.09|322.69|324.99|322.59|0
1647948590000|2022-03-22 11:29:50|325.18|322.78|325.18|322.78|325.18|322.78|325.18|322.78|0
1647948600000|2022-03-22 11:30:00|324.99|322.59|325.18|322.78|325.18|322.78|324.99|322.59|0
1647948610000|2022-03-22 11:30:10|325.09|322.69|324.79|322.39|325.09|322.69|324.79|322.39|0
1647948620000|2022-03-22 11:30:20|324.7|322.3|324.51|322.11|324.7|322.3|324.4|322|0
1647948630000|2022-03-22 11:30:30|324.4|322|324.51|322.11|324.51|322.11|324.4|322|0
1647948640000|2022-03-22 11:30:40|324.4|322|324.31|321.91|324.4|322|324.21|321.81|0
1647948650000|2022-03-22 11:30:50|324.4|322|324.21|321.81|324.4|322|324.21|321.81|0
1647948670000|2022-03-22 11:31:10|323.82|321.42|323.62|321.22|323.82|321.42|323.62|321.22|0
1647948680000|2022-03-22 11:31:20|323.82|321.42|323.82|321.42|323.82|321.42|323.82|321.42|0
1647948700000|2022-03-22 11:31:40|323.92|321.52|323.82|321.42|324.01|321.61|323.82|321.42|0
1647948710000|2022-03-22 11:31:50|324.01|321.61|324.01|321.61|324.01|321.61|324.01|321.61|0
1647948720000|2022-03-22 11:32:00|323.82|321.42|323.82|321.42|323.82|321.42|323.82|321.42|0
1647948730000|2022-03-22 11:32:10|324.01|321.61|323.82|321.42|324.01|321.61|323.82|321.42|0
1647948740000|2022-03-22 11:32:20|324.01|321.61|324.01|321.61|324.01|321.61|324.01|321.61|0
1647948750000|2022-03-22 11:32:30|324.21|321.81|324.01|321.61|324.21|321.81|323.92|321.52|0
1647948760000|2022-03-22 11:32:40|323.82|321.42|324.01|321.61|324.01|321.61|323.82|321.42|0
1647948770000|2022-03-22 11:32:50|324.21|321.81|324.01|321.61|324.21|321.81|324.01|321.61|0
1647948780000|2022-03-22 11:33:00|323.82|321.42|324.01|321.61|324.01|321.61|323.82|321.42|0
1647948790000|2022-03-22 11:33:10|323.92|321.52|324.01|321.61|324.01|321.61|323.92|321.52|0
1647948810000|2022-03-22 11:33:30|324.21|321.81|324.01|321.61|324.21|321.81|324.01|321.61|0
1647948820000|2022-03-22 11:33:40|324.21|321.81|324.21|321.81|324.21|321.81|324.21|321.81|0
1647948840000|2022-03-22 11:34:00|324.31|321.91|324.21|321.81|324.31|321.91|324.21|321.81|0
1647948850000|2022-03-22 11:34:10|324.31|321.91|324.4|322|324.4|322|324.31|321.91|0
1647948860000|2022-03-22 11:34:20|324.5|322.1|324.6|322.2|324.6|322.2|324.5|322.1|0
1647948880000|2022-03-22 11:34:40|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1647948890000|2022-03-22 11:34:50|325.18|322.78|325.18|322.78|325.18|322.78|325.18|322.78|0
1647948900000|2022-03-22 11:35:00|325.38|322.98|325.38|322.98|325.38|322.98|325.38|322.98|0
1647948920000|2022-03-22 11:35:20|325.57|323.17|325.87|323.47|325.87|323.47|325.57|323.17|0
1647948930000|2022-03-22 11:35:30|325.77|323.37|326.16|323.76|326.16|323.76|325.77|323.37|0
1647948940000|2022-03-22 11:35:40|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1647948970000|2022-03-22 11:36:10|326.16|323.76|325.96|323.56|326.16|323.76|325.96|323.56|0
1647948980000|2022-03-22 11:36:20|326.16|323.76|326.16|323.76|326.16|323.76|326.07|323.67|0
1647948990000|2022-03-22 11:36:30|326.07|323.67|326.07|323.67|326.07|323.67|326.07|323.67|0
1647949000000|2022-03-22 11:36:40|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1647949010000|2022-03-22 11:36:50|326.07|323.67|326.55|324.15|326.55|324.15|326.07|323.67|0
1647949020000|2022-03-22 11:37:00|326.35|323.95|326.55|324.15|326.55|324.15|326.35|323.95|0
1647949030000|2022-03-22 11:37:10|326.46|324.06|326.75|324.35|326.75|324.35|326.46|324.06|0
1647949040000|2022-03-22 11:37:20|326.65|324.25|326.65|324.25|326.65|324.25|326.55|324.15|0
1647949050000|2022-03-22 11:37:30|326.75|324.35|326.35|323.95|326.75|324.35|326.35|323.95|0
1647949060000|2022-03-22 11:37:40|326.16|323.76|326.46|324.06|326.55|324.15|326.16|323.76|0
1647949070000|2022-03-22 11:37:50|326.35|323.95|326.35|323.95|326.35|323.95|326.16|323.76|0
1647949080000|2022-03-22 11:38:00|326.26|323.86|326.16|323.76|326.26|323.86|326.16|323.76|0
1647949090000|2022-03-22 11:38:10|326.35|323.95|326.35|323.95|326.55|324.15|326.35|323.95|0
1647949100000|2022-03-22 11:38:20|326.46|324.06|326.35|323.95|326.46|324.06|326.35|323.95|0
1647949110000|2022-03-22 11:38:30|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1647949120000|2022-03-22 11:38:40|326.06|323.66|325.96|323.56|326.16|323.76|325.96|323.56|0
1647949130000|2022-03-22 11:38:50|326.06|323.66|326.16|323.76|326.16|323.76|325.96|323.56|0
1647949140000|2022-03-22 11:39:00|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1647949150000|2022-03-22 11:39:10|325.77|323.37|325.96|323.56|325.96|323.56|325.77|323.37|0
1647949170000|2022-03-22 11:39:30|326.16|323.76|325.96|323.56|326.16|323.76|325.96|323.56|0
1647949180000|2022-03-22 11:39:40|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1647949190000|2022-03-22 11:39:50|326.35|323.95|326.16|323.76|326.35|323.95|326.16|323.76|0
1647949200000|2022-03-22 11:40:00|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1647949210000|2022-03-22 11:40:10|326.55|324.15|325.77|323.37|326.55|324.15|325.77|323.37|0
1647949220000|2022-03-22 11:40:20|325.96|323.56|325.77|323.37|325.96|323.56|325.77|323.37|0
1647949250000|2022-03-22 11:40:50|325.87|323.47|325.96|323.56|325.96|323.56|325.87|323.47|0
1647949260000|2022-03-22 11:41:00|325.77|323.37|325.96|323.56|325.96|323.56|325.77|323.37|0
1647949270000|2022-03-22 11:41:10|325.87|323.47|325.77|323.37|325.87|323.47|325.77|323.37|0
1647949280000|2022-03-22 11:41:20|325.96|323.56|325.77|323.37|325.96|323.56|325.77|323.37|0
1647949310000|2022-03-22 11:41:50|325.96|323.56|325.77|323.37|325.96|323.56|325.77|323.37|0
1647949320000|2022-03-22 11:42:00|325.67|323.27|325.38|322.98|325.67|323.27|325.38|322.98|0
1647949340000|2022-03-22 11:42:20|325.28|322.88|325.18|322.78|325.28|322.88|325.18|322.78|0
1647949350000|2022-03-22 11:42:30|325.38|322.98|325.28|322.88|325.38|322.98|325.28|322.88|0
1647949360000|2022-03-22 11:42:40|325.38|322.98|325.38|322.98|325.38|322.98|325.18|322.78|0
1647949370000|2022-03-22 11:42:50|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1647949390000|2022-03-22 11:43:10|325.77|323.37|325.77|323.37|325.77|323.37|325.77|323.37|0
1647949400000|2022-03-22 11:43:20|325.57|323.17|325.37|322.97|325.57|323.17|325.37|322.97|0
1647949410000|2022-03-22 11:43:30|325.57|323.17|325.57|323.17|325.57|323.17|325.57|323.17|0
1647949420000|2022-03-22 11:43:40|325.77|323.37|325.77|323.37|325.77|323.37|325.77|323.37|0
1647949430000|2022-03-22 11:43:50|325.96|323.56|326.16|323.76|326.16|323.76|325.96|323.56|0
1647949440000|2022-03-22 11:44:00|326.26|323.86|326.35|323.95|326.35|323.95|326.26|323.86|0
1647949460000|2022-03-22 11:44:20|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1647949470000|2022-03-22 11:44:30|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1647949480000|2022-03-22 11:44:40|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1647949510000|2022-03-22 11:45:10|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1647949540000|2022-03-22 11:45:40|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1647949550000|2022-03-22 11:45:50|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1647949560000|2022-03-22 11:46:00|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1647949570000|2022-03-22 11:46:10|326.45|324.05|326.45|324.05|326.45|324.05|326.45|324.05|0
1647949580000|2022-03-22 11:46:20|326.35|323.95|326.55|324.15|326.55|324.15|326.35|323.95|0
1647949590000|2022-03-22 11:46:30|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1647949600000|2022-03-22 11:46:40|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1647949620000|2022-03-22 11:47:00|326.84|324.44|326.74|324.34|326.84|324.44|326.74|324.34|0
1647949630000|2022-03-22 11:47:10|326.84|324.44|326.94|324.54|326.94|324.54|326.84|324.44|0
1647949640000|2022-03-22 11:47:20|327.13|324.73|327.13|324.73|327.33|324.93|327.13|324.73|0
1647949650000|2022-03-22 11:47:30|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1647949660000|2022-03-22 11:47:40|327.13|324.73|326.94|324.54|327.13|324.73|326.94|324.54|0
1647949670000|2022-03-22 11:47:50|327.13|324.73|327.33|324.93|327.33|324.93|327.13|324.73|0
1647949680000|2022-03-22 11:48:00|327.43|325.03|327.33|324.93|327.43|325.03|327.33|324.93|0
1647949690000|2022-03-22 11:48:10|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1647949700000|2022-03-22 11:48:20|327.23|324.83|327.33|324.93|327.33|324.93|327.23|324.83|0
1647949710000|2022-03-22 11:48:30|327.43|325.03|327.23|324.83|327.43|325.03|327.23|324.83|0
1647949720000|2022-03-22 11:48:40|327.13|324.73|327.23|324.83|327.23|324.83|327.13|324.73|0
1647949730000|2022-03-22 11:48:50|327.33|324.93|327.13|324.73|327.33|324.93|327.13|324.73|0
1647949740000|2022-03-22 11:49:00|327.33|324.93|327.23|324.83|327.33|324.93|327.23|324.83|0
1647949750000|2022-03-22 11:49:10|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1647949760000|2022-03-22 11:49:20|327.23|324.83|327.33|324.93|327.33|324.93|327.23|324.83|0
1647949770000|2022-03-22 11:49:30|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1647949780000|2022-03-22 11:49:40|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1647949800000|2022-03-22 11:50:00|327.52|325.12|327.72|325.32|327.72|325.32|327.52|325.12|0
1647949810000|2022-03-22 11:50:10|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1647949820000|2022-03-22 11:50:20|327.72|325.32|327.72|325.32|327.72|325.32|327.63|325.23|0
1647949830000|2022-03-22 11:50:30|327.52|325.12|327.33|324.93|327.52|325.12|327.33|324.93|0
1647949840000|2022-03-22 11:50:40|327.43|325.03|327.72|325.32|327.72|325.32|327.43|325.03|0
1647949850000|2022-03-22 11:50:50|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1647949870000|2022-03-22 11:51:10|327.33|324.93|327.23|324.83|327.33|324.93|327.23|324.83|0
1647949880000|2022-03-22 11:51:20|327.33|324.93|327.13|324.73|327.33|324.93|327.13|324.73|0
1647949890000|2022-03-22 11:51:30|327.33|324.93|327.33|324.93|327.33|324.93|327.23|324.83|0
1647949900000|2022-03-22 11:51:40|327.52|325.12|327.33|324.93|327.52|325.12|327.33|324.93|0
1647949910000|2022-03-22 11:51:50|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1647949920000|2022-03-22 11:52:00|326.94|324.54|326.94|324.54|326.94|324.54|326.94|324.54|0
1647949930000|2022-03-22 11:52:10|327.13|324.73|327.13|324.73|327.33|324.93|327.13|324.73|0
1647949940000|2022-03-22 11:52:20|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1647949950000|2022-03-22 11:52:30|327.23|324.83|327.13|324.73|327.33|324.93|326.94|324.54|0
1647949960000|2022-03-22 11:52:40|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1647949970000|2022-03-22 11:52:50|327.13|324.73|327.13|324.73|327.23|324.83|327.13|324.73|0
1647949980000|2022-03-22 11:53:00|327.23|324.83|327.33|324.93|327.33|324.93|327.23|324.83|0
1647949990000|2022-03-22 11:53:10|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1647950010000|2022-03-22 11:53:30|327.33|324.93|327.52|325.12|327.52|325.12|327.33|324.93|0
1647950030000|2022-03-22 11:53:50|327.33|324.93|327.52|325.12|327.52|325.12|327.33|324.93|0
1647950040000|2022-03-22 11:54:00|327.33|324.93|327.13|324.73|327.43|325.03|327.13|324.73|0
1647950050000|2022-03-22 11:54:10|326.93|324.53|327.33|324.93|327.33|324.93|326.93|324.53|0
1647950060000|2022-03-22 11:54:20|327.23|324.83|327.33|324.93|327.33|324.93|327.23|324.83|0
1647950070000|2022-03-22 11:54:30|327.23|324.83|327.13|324.73|327.23|324.83|327.13|324.73|0
1647950080000|2022-03-22 11:54:40|327.23|324.83|327.33|324.93|327.33|324.93|327.23|324.83|0
1647950090000|2022-03-22 11:54:50|327.13|324.73|327.13|324.73|327.33|324.93|327.13|324.73|0
1647950100000|2022-03-22 11:55:00|327.23|324.83|327.13|324.73|327.23|324.83|327.13|324.73|0
1647950120000|2022-03-22 11:55:20|326.93|324.53|327.13|324.73|327.13|324.73|326.93|324.53|0
1647950130000|2022-03-22 11:55:30|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1647950140000|2022-03-22 11:55:40|326.93|324.53|327.13|324.73|327.13|324.73|326.93|324.53|0
1647950150000|2022-03-22 11:55:50|327.33|324.93|327.52|325.12|327.52|325.12|327.33|324.93|0
1647950160000|2022-03-22 11:56:00|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1647950170000|2022-03-22 11:56:10|327.43|325.03|327.43|325.03|327.43|325.03|327.33|324.93|0
1647950180000|2022-03-22 11:56:20|327.33|324.93|327.72|325.32|327.72|325.32|327.33|324.93|0
1647950190000|2022-03-22 11:56:30|327.91|325.51|327.72|325.32|327.91|325.51|327.72|325.32|0
1647950200000|2022-03-22 11:56:40|327.82|325.42|327.72|325.32|327.82|325.42|327.72|325.32|0
1647950230000|2022-03-22 11:57:10|327.91|325.51|327.72|325.32|327.91|325.51|327.72|325.32|0
1647950240000|2022-03-22 11:57:20|327.82|325.42|327.91|325.51|327.91|325.51|327.72|325.32|0
1647950250000|2022-03-22 11:57:30|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1647950260000|2022-03-22 11:57:40|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1647950280000|2022-03-22 11:58:00|328.11|325.71|327.91|325.51|328.11|325.71|327.91|325.51|0
1647950290000|2022-03-22 11:58:10|328.11|325.71|328.21|325.81|328.21|325.81|328.11|325.71|0
1647950300000|2022-03-22 11:58:20|328.3|325.9|328.11|325.71|328.3|325.9|328.11|325.71|0
1647950310000|2022-03-22 11:58:30|328.01|325.61|327.91|325.51|328.11|325.71|327.91|325.51|0
1647950320000|2022-03-22 11:58:40|327.72|325.32|327.82|325.42|327.82|325.42|327.72|325.32|0
1647950330000|2022-03-22 11:58:50|327.62|325.22|327.72|325.32|327.82|325.42|327.62|325.22|0
1647950350000|2022-03-22 11:59:10|327.62|325.22|327.52|325.12|327.62|325.22|327.52|325.12|0
1647950360000|2022-03-22 11:59:20|327.72|325.32|327.62|325.22|327.72|325.32|327.62|325.22|0
1647950370000|2022-03-22 11:59:30|327.52|325.12|327.72|325.32|327.72|325.32|327.52|325.12|0
1647950380000|2022-03-22 11:59:40|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1647950390000|2022-03-22 11:59:50|327.72|325.32|327.52|325.12|327.72|325.32|327.52|325.12|0
1647950400000|2022-03-22 12:00:00|327.62|325.22|327.52|325.12|327.62|325.22|327.52|325.12|0
1647950410000|2022-03-22 12:00:10|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1647950440000|2022-03-22 12:00:40|327.72|325.32|327.72|325.32|327.91|325.51|327.72|325.32|0
1647950450000|2022-03-22 12:00:50|327.91|325.51|327.72|325.32|327.91|325.51|327.72|325.32|0
1647950480000|2022-03-22 12:01:20|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1647950490000|2022-03-22 12:01:30|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1647950500000|2022-03-22 12:01:40|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1647950520000|2022-03-22 12:02:00|327.71|325.31|327.71|325.31|327.71|325.31|327.71|325.31|0
1647950530000|2022-03-22 12:02:10|327.52|325.12|327.52|325.12|327.52|325.12|327.52|325.12|0
1647950550000|2022-03-22 12:02:30|327.62|325.22|328.11|325.71|328.11|325.71|327.62|325.22|0
1647950560000|2022-03-22 12:02:40|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1647950580000|2022-03-22 12:03:00|327.82|325.42|327.91|325.51|327.91|325.51|327.71|325.31|0
1647950590000|2022-03-22 12:03:10|327.82|325.42|327.91|325.51|327.91|325.51|327.82|325.42|0
1647950610000|2022-03-22 12:03:30|327.82|325.42|327.52|325.12|327.82|325.42|327.52|325.12|0
1647950620000|2022-03-22 12:03:40|327.71|325.31|327.91|325.51|327.91|325.51|327.71|325.31|0
1647950650000|2022-03-22 12:04:10|328.11|325.71|328.01|325.61|328.11|325.71|328.01|325.61|0
1647950660000|2022-03-22 12:04:20|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1647950670000|2022-03-22 12:04:30|328.01|325.61|328.11|325.71|328.11|325.71|328.01|325.61|0
1647950690000|2022-03-22 12:04:50|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1647950700000|2022-03-22 12:05:00|328.01|325.61|328.11|325.71|328.11|325.71|328.01|325.61|0
1647950710000|2022-03-22 12:05:10|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1647950720000|2022-03-22 12:05:20|327.91|325.51|328.11|325.71|328.11|325.71|327.91|325.51|0
1647950730000|2022-03-22 12:05:30|328.01|325.61|327.91|325.51|328.01|325.61|327.91|325.51|0
1647950740000|2022-03-22 12:05:40|327.71|325.31|327.71|325.31|327.82|325.42|327.71|325.31|0
1647950750000|2022-03-22 12:05:50|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1647950760000|2022-03-22 12:06:00|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1647950770000|2022-03-22 12:06:10|327.71|325.31|327.91|325.51|327.91|325.51|327.71|325.31|0
1647950780000|2022-03-22 12:06:20|328.01|325.61|328.11|325.71|328.11|325.71|328.01|325.61|0
1647950800000|2022-03-22 12:06:40|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1647950810000|2022-03-22 12:06:50|328.11|325.71|327.91|325.51|328.21|325.81|327.91|325.51|0
1647950830000|2022-03-22 12:07:10|327.71|325.31|327.71|325.31|327.81|325.41|327.71|325.31|0
1647950840000|2022-03-22 12:07:20|326.64|324.24|326.54|324.14|326.64|324.24|326.54|324.14|0
1647950850000|2022-03-22 12:07:30|326.44|324.04|326.64|324.24|326.64|324.24|326.44|324.04|0
1647950860000|2022-03-22 12:07:40|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1647950870000|2022-03-22 12:07:50|326.64|324.24|326.24|323.84|326.64|324.24|326.24|323.84|0
1647950880000|2022-03-22 12:08:00|326.64|324.24|327.03|324.63|327.03|324.63|326.64|324.24|0
1647950890000|2022-03-22 12:08:10|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1647950900000|2022-03-22 12:08:20|327.33|324.93|327.42|325.02|327.42|325.02|327.33|324.93|0
1647950910000|2022-03-22 12:08:30|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1647950920000|2022-03-22 12:08:40|327.33|324.93|327.62|325.22|327.62|325.22|327.33|324.93|0
1647950930000|2022-03-22 12:08:50|327.42|325.02|327.42|325.02|327.42|325.02|327.42|325.02|0
1647950940000|2022-03-22 12:09:00|327.23|324.83|327.13|324.73|327.23|324.83|327.13|324.73|0
1647950950000|2022-03-22 12:09:10|327.03|324.63|326.83|324.43|327.03|324.63|326.83|324.43|0
1647950960000|2022-03-22 12:09:20|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1647950980000|2022-03-22 12:09:40|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1647950990000|2022-03-22 12:09:50|327.03|324.63|327.23|324.83|327.23|324.83|327.03|324.63|0
1647951000000|2022-03-22 12:10:00|327.13|324.73|327.23|324.83|327.23|324.83|327.03|324.63|0
1647951010000|2022-03-22 12:10:10|327.13|324.73|326.83|324.43|327.13|324.73|326.83|324.43|0
1647951020000|2022-03-22 12:10:20|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1647951030000|2022-03-22 12:10:30|326.83|324.43|326.64|324.24|326.83|324.43|326.64|324.24|0
1647951070000|2022-03-22 12:11:10|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1647951080000|2022-03-22 12:11:20|326.74|324.34|326.83|324.43|326.83|324.43|326.74|324.34|0
1647951090000|2022-03-22 12:11:30|326.74|324.34|326.64|324.24|326.74|324.34|326.64|324.24|0
1647951100000|2022-03-22 12:11:40|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1647951110000|2022-03-22 12:11:50|326.64|324.24|326.74|324.34|326.74|324.34|326.64|324.24|0
1647951120000|2022-03-22 12:12:00|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1647951130000|2022-03-22 12:12:10|326.93|324.53|326.83|324.43|326.93|324.53|326.83|324.43|0
1647951140000|2022-03-22 12:12:20|326.93|324.53|326.83|324.43|326.93|324.53|326.83|324.43|0
1647951150000|2022-03-22 12:12:30|327.03|324.63|327.03|324.63|327.03|324.63|327.03|324.63|0
1647951160000|2022-03-22 12:12:40|327.23|324.83|327.42|325.02|327.62|325.22|327.23|324.83|0
1647951170000|2022-03-22 12:12:50|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1647951180000|2022-03-22 12:13:00|327.82|325.42|327.62|325.22|327.82|325.42|327.62|325.22|0
1647951200000|2022-03-22 12:13:20|327.82|325.42|327.62|325.22|327.82|325.42|327.62|325.22|0
1647951220000|2022-03-22 12:13:40|327.42|325.02|327.62|325.22|327.62|325.22|327.42|325.02|0
1647951230000|2022-03-22 12:13:50|327.53|325.13|327.42|325.02|327.53|325.13|327.42|325.02|0
1647951240000|2022-03-22 12:14:00|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1647951250000|2022-03-22 12:14:10|327.82|325.42|327.82|325.42|327.82|325.42|327.72|325.32|0
1647951260000|2022-03-22 12:14:20|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1647951270000|2022-03-22 12:14:30|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1647951280000|2022-03-22 12:14:40|328.01|325.61|328.21|325.81|328.21|325.81|328.01|325.61|0
1647951290000|2022-03-22 12:14:50|328.01|325.61|328.21|325.81|328.21|325.81|328.01|325.61|0
1647951300000|2022-03-22 12:15:00|328.01|325.61|328.41|326.01|328.41|326.01|328.01|325.61|0
1647951310000|2022-03-22 12:15:10|328.31|325.91|328.41|326.01|328.41|326.01|328.21|325.81|0
1647951320000|2022-03-22 12:15:20|328.21|325.81|328.41|326.01|328.41|326.01|328.21|325.81|0
1647951330000|2022-03-22 12:15:30|328.31|325.91|328.21|325.81|328.31|325.91|328.21|325.81|0
1647951340000|2022-03-22 12:15:40|328.41|326.01|328.01|325.61|328.41|326.01|328.01|325.61|0
1647951350000|2022-03-22 12:15:50|327.82|325.42|327.62|325.22|327.82|325.42|327.62|325.22|0
1647951380000|2022-03-22 12:16:20|327.22|324.82|327.52|325.12|327.52|325.12|327.22|324.82|0
1647951390000|2022-03-22 12:16:30|327.62|325.22|328.41|326.01|328.41|326.01|327.62|325.22|0
1647951400000|2022-03-22 12:16:40|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1647951410000|2022-03-22 12:16:50|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1647951440000|2022-03-22 12:17:20|329|326.6|328.8|326.4|329|326.6|328.8|326.4|0
1647951450000|2022-03-22 12:17:30|329|326.6|329|326.6|329|326.6|329|326.6|0
1647951460000|2022-03-22 12:17:40|328.8|326.4|328.41|326.01|328.8|326.4|328.41|326.01|0
1647951470000|2022-03-22 12:17:50|328.51|326.11|328.01|325.61|328.51|326.11|328.01|325.61|0
1647951480000|2022-03-22 12:18:00|328.41|326.01|328.21|325.81|328.41|326.01|328.21|325.81|0
1647951490000|2022-03-22 12:18:10|328.41|326.01|328.41|326.01|328.41|326.01|328.41|326.01|0
1647951500000|2022-03-22 12:18:20|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1647951510000|2022-03-22 12:18:30|328.8|326.4|329|326.6|329|326.6|328.8|326.4|0
1647951520000|2022-03-22 12:18:40|329.39|326.99|329.39|326.99|329.39|326.99|329.2|326.8|0
1647951530000|2022-03-22 12:18:50|329|326.6|329|326.6|329|326.6|329|326.6|0
1647951540000|2022-03-22 12:19:00|328.8|326.4|328.41|326.01|328.8|326.4|328.41|326.01|0
1647951550000|2022-03-22 12:19:10|328.8|326.4|329.1|326.7|329.1|326.7|328.8|326.4|0
1647951560000|2022-03-22 12:19:20|329|326.6|329.2|326.8|329.2|326.8|329|326.6|0
1647951570000|2022-03-22 12:19:30|329|326.6|329|326.6|329|326.6|329|326.6|0
1647951580000|2022-03-22 12:19:40|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1647951590000|2022-03-22 12:19:50|328.6|326.2|328.41|326.01|328.6|326.2|328.41|326.01|0
1647951620000|2022-03-22 12:20:20|328.6|326.2|328.31|325.91|328.6|326.2|328.31|325.91|0
1647951630000|2022-03-22 12:20:30|328.21|325.81|328.01|325.61|328.21|325.81|328.01|325.61|0
1647951640000|2022-03-22 12:20:40|328.11|325.71|328.01|325.61|328.11|325.71|328.01|325.61|0
1647951650000|2022-03-22 12:20:50|327.92|325.52|328.01|325.61|328.01|325.61|327.92|325.52|0
1647951660000|2022-03-22 12:21:00|328.11|325.71|328.21|325.81|328.21|325.81|328.11|325.71|0
1647951670000|2022-03-22 12:21:10|328.11|325.71|328.01|325.61|328.11|325.71|328.01|325.61|0
1647951700000|2022-03-22 12:21:40|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1647951710000|2022-03-22 12:21:50|327.62|325.22|327.03|324.63|327.62|325.22|327.03|324.63|0
1647951720000|2022-03-22 12:22:00|327.13|324.73|326.83|324.43|327.13|324.73|326.83|324.43|0
1647951740000|2022-03-22 12:22:20|327.03|324.63|327.22|324.82|327.32|324.92|327.03|324.63|0
1647951750000|2022-03-22 12:22:30|327.42|325.02|327.22|324.82|327.42|325.02|327.22|324.82|0
1647951770000|2022-03-22 12:22:50|327.03|324.63|327.22|324.82|327.22|324.82|327.03|324.63|0
1647951790000|2022-03-22 12:23:10|327.32|324.92|327.22|324.82|327.32|324.92|327.22|324.82|0
1647951810000|2022-03-22 12:23:30|327.32|324.92|327.62|325.22|327.62|325.22|327.32|324.92|0
1647951820000|2022-03-22 12:23:40|328.01|325.61|327.81|325.41|328.01|325.61|327.81|325.41|0
1647951830000|2022-03-22 12:23:50|328.01|325.61|328.21|325.81|328.21|325.81|328.01|325.61|0
1647951840000|2022-03-22 12:24:00|327.62|325.22|327.42|325.02|327.62|325.22|327.42|325.02|0
1647951850000|2022-03-22 12:24:10|327.62|325.22|327.62|325.22|327.62|325.22|327.42|325.02|0
1647951860000|2022-03-22 12:24:20|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1647951870000|2022-03-22 12:24:30|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1647951880000|2022-03-22 12:24:40|328.31|325.91|328.21|325.81|328.31|325.91|328.21|325.81|0
1647951890000|2022-03-22 12:24:50|328.4|326|328.21|325.81|328.4|326|328.21|325.81|0
1647951910000|2022-03-22 12:25:10|328.4|326|328.01|325.61|328.4|326|328.01|325.61|0
1647951920000|2022-03-22 12:25:20|328.21|325.81|328.21|325.81|328.21|325.81|328.01|325.61|0
1647951930000|2022-03-22 12:25:30|328.4|326|328.4|326|328.4|326|328.4|326|0
1647951940000|2022-03-22 12:25:40|329|326.6|329|326.6|329|326.6|329|326.6|0
1647951950000|2022-03-22 12:25:50|329.1|326.7|329.1|326.7|329.1|326.7|329.1|326.7|0
1647951960000|2022-03-22 12:26:00|329|326.6|329|326.6|329|326.6|328.8|326.4|0
1647951970000|2022-03-22 12:26:10|329.1|326.7|329.98|327.58|329.98|327.58|329.1|326.7|0
1647951980000|2022-03-22 12:26:20|329.59|327.19|329.98|327.58|330.18|327.78|329.59|327.19|0
1647951990000|2022-03-22 12:26:30|329.79|327.39|329.59|327.19|329.79|327.39|329.59|327.19|0
1647952000000|2022-03-22 12:26:40|329.39|326.99|329.19|326.79|329.39|326.99|329|326.6|0
1647952010000|2022-03-22 12:26:50|329.3|326.9|329.39|326.99|329.39|326.99|329.3|326.9|0
1647952020000|2022-03-22 12:27:00|329.19|326.79|329.19|326.79|329.19|326.79|329.19|326.79|0
1647952030000|2022-03-22 12:27:10|329|326.6|329|326.6|329|326.6|329|326.6|0
1647952040000|2022-03-22 12:27:20|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1647952050000|2022-03-22 12:27:30|328.6|326.2|328.8|326.4|328.8|326.4|328.6|326.2|0
1647952060000|2022-03-22 12:27:40|328.7|326.3|328.4|326|328.7|326.3|328.4|326|0
1647952080000|2022-03-22 12:28:00|328.21|325.81|328.01|325.61|328.21|325.81|328.01|325.61|0
1647952090000|2022-03-22 12:28:10|327.81|325.41|328.01|325.61|328.01|325.61|327.81|325.41|0
1647952100000|2022-03-22 12:28:20|328.21|325.81|328.6|326.2|328.6|326.2|328.21|325.81|0
1647952120000|2022-03-22 12:28:40|328.51|326.11|328.6|326.2|328.6|326.2|328.51|326.11|0
1647952130000|2022-03-22 12:28:50|328.4|326|328.4|326|328.4|326|328.4|326|0
1647952140000|2022-03-22 12:29:00|328.51|326.11|328.4|326|328.51|326.11|328.4|326|0
1647952160000|2022-03-22 12:29:20|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1647952170000|2022-03-22 12:29:30|328.01|325.61|327.81|325.41|328.01|325.61|327.81|325.41|0
1647952190000|2022-03-22 12:29:50|328.01|325.61|328.01|325.61|328.11|325.71|328.01|325.61|0
1647952200000|2022-03-22 12:30:00|328.21|325.81|328.4|326|328.4|326|328.21|325.81|0
1647952210000|2022-03-22 12:30:10|328.2|325.8|328.4|326|328.4|326|328.2|325.8|0
1647952220000|2022-03-22 12:30:20|328.5|326.1|328.8|326.4|328.8|326.4|328.5|326.1|0
1647952230000|2022-03-22 12:30:30|328.9|326.5|328.8|326.4|328.99|326.59|328.7|326.3|0
1647952240000|2022-03-22 12:30:40|329.19|326.79|329.19|326.79|329.39|326.99|329.19|326.79|0
1647952250000|2022-03-22 12:30:50|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1647952260000|2022-03-22 12:31:00|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1647952270000|2022-03-22 12:31:10|328.7|326.3|328.6|326.2|328.7|326.3|328.4|326|0
1647952280000|2022-03-22 12:31:20|328.4|326|328.6|326.2|328.6|326.2|328.4|326|0
1647952290000|2022-03-22 12:31:30|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1647952300000|2022-03-22 12:31:40|328.9|326.5|328.99|326.59|328.99|326.59|328.8|326.4|0
1647952310000|2022-03-22 12:31:50|329.1|326.7|329.1|326.7|329.1|326.7|329.1|326.7|0
1647952320000|2022-03-22 12:32:00|328.99|326.59|329.19|326.79|329.39|326.99|328.99|326.59|0
1647952330000|2022-03-22 12:32:10|329.29|326.89|329.59|327.19|329.59|327.19|329.29|326.89|0
1647952340000|2022-03-22 12:32:20|329.39|326.99|329.19|326.79|329.39|326.99|329.19|326.79|0
1647952350000|2022-03-22 12:32:30|328.99|326.59|328.6|326.2|328.99|326.59|328.6|326.2|0
1647952360000|2022-03-22 12:32:40|328.4|326|328.4|326|328.6|326.2|328.4|326|0
1647952370000|2022-03-22 12:32:50|328.31|325.91|328.2|325.8|328.31|325.91|328.2|325.8|0
1647952380000|2022-03-22 12:33:00|328.31|325.91|328.2|325.8|328.31|325.91|328.2|325.8|0
1647952400000|2022-03-22 12:33:20|328.31|325.91|328.2|325.8|328.31|325.91|328.2|325.8|0
1647952410000|2022-03-22 12:33:30|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1647952420000|2022-03-22 12:33:40|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1647952430000|2022-03-22 12:33:50|328.11|325.71|327.81|325.41|328.11|325.71|327.81|325.41|0
1647952440000|2022-03-22 12:34:00|328.01|325.61|328.01|325.61|328.01|325.61|328.01|325.61|0
1647952450000|2022-03-22 12:34:10|327.91|325.51|327.91|325.51|328.01|325.61|327.81|325.41|0
1647952460000|2022-03-22 12:34:20|328.01|325.61|327.61|325.21|328.01|325.61|327.61|325.21|0
1647952480000|2022-03-22 12:34:40|327.81|325.41|327.71|325.31|327.81|325.41|327.61|325.21|0
1647952490000|2022-03-22 12:34:50|327.61|325.21|327.61|325.21|327.61|325.21|327.61|325.21|0
1647952500000|2022-03-22 12:35:00|327.41|325.01|327.61|325.21|327.61|325.21|327.41|325.01|0
1647952510000|2022-03-22 12:35:10|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1647952520000|2022-03-22 12:35:20|327.22|324.82|327.22|324.82|327.22|324.82|327.22|324.82|0
1647952530000|2022-03-22 12:35:30|327.41|325.01|327.41|325.01|327.41|325.01|327.32|324.92|0
1647952540000|2022-03-22 12:35:40|327.61|325.21|328.01|325.61|328.01|325.61|327.61|325.21|0
1647952550000|2022-03-22 12:35:50|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1647952560000|2022-03-22 12:36:00|327.91|325.51|328.01|325.61|328.01|325.61|327.81|325.41|0
1647952570000|2022-03-22 12:36:10|328.2|325.8|328.79|326.39|328.79|326.39|328.2|325.8|0
1647952580000|2022-03-22 12:36:20|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1647952590000|2022-03-22 12:36:30|328.79|326.39|329.19|326.79|329.19|326.79|328.79|326.39|0
1647952600000|2022-03-22 12:36:40|328.99|326.59|329.19|326.79|329.58|327.18|328.99|326.59|0
1647952610000|2022-03-22 12:36:50|329.58|327.18|328.79|326.39|329.58|327.18|328.79|326.39|0
1647952620000|2022-03-22 12:37:00|328.6|326.2|328.4|326|328.6|326.2|328.4|326|0
1647952630000|2022-03-22 12:37:10|328.3|325.9|328.3|325.9|328.3|325.9|328.3|325.9|0
1647952640000|2022-03-22 12:37:20|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1647952650000|2022-03-22 12:37:30|328.3|325.9|328.5|326.1|328.5|326.1|328.3|325.9|0
1647952660000|2022-03-22 12:37:40|328.6|326.2|328.4|326|328.6|326.2|328.4|326|0
1647952670000|2022-03-22 12:37:50|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1647952680000|2022-03-22 12:38:00|328.5|326.1|328.4|326|328.5|326.1|328.4|326|0
1647952690000|2022-03-22 12:38:10|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1647952700000|2022-03-22 12:38:20|328|325.6|328.2|325.8|328.2|325.8|328|325.6|0
1647952720000|2022-03-22 12:38:40|328.3|325.9|328.2|325.8|328.3|325.9|328.2|325.8|0
1647952730000|2022-03-22 12:38:50|328.11|325.71|328.2|325.8|328.2|325.8|328.11|325.71|0
1647952740000|2022-03-22 12:39:00|328|325.6|328|325.6|328|325.6|328|325.6|0
1647952750000|2022-03-22 12:39:10|328.2|325.8|328.11|325.71|328.2|325.8|328.11|325.71|0
1647952760000|2022-03-22 12:39:20|328|325.6|328|325.6|328|325.6|328|325.6|0
1647952770000|2022-03-22 12:39:30|327.81|325.41|327.41|325.01|327.81|325.41|327.41|325.01|0
1647952780000|2022-03-22 12:39:40|327.22|324.82|327.41|325.01|327.41|325.01|327.22|324.82|0
1647952790000|2022-03-22 12:39:50|327.32|324.92|327.22|324.82|327.32|324.92|327.22|324.82|0
1647952810000|2022-03-22 12:40:10|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1647952820000|2022-03-22 12:40:20|327.32|324.92|327.22|324.82|327.32|324.92|327.22|324.82|0
1647952830000|2022-03-22 12:40:30|327.12|324.72|327.02|324.62|327.12|324.72|327.02|324.62|0
1647952860000|2022-03-22 12:41:00|327.22|324.82|327.22|324.82|327.22|324.82|327.22|324.82|0
1647952870000|2022-03-22 12:41:10|327.21|324.81|327.41|325.01|327.41|325.01|327.21|324.81|0
1647952890000|2022-03-22 12:41:30|327.61|325.21|327.61|325.21|327.61|325.21|327.61|325.21|0
1647952910000|2022-03-22 12:41:50|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1647952930000|2022-03-22 12:42:10|327.61|325.21|327.61|325.21|327.61|325.21|327.61|325.21|0
1647952940000|2022-03-22 12:42:20|327.41|325.01|327.41|325.01|327.41|325.01|327.41|325.01|0
1647952970000|2022-03-22 12:42:50|327.21|324.81|327.21|324.81|327.21|324.81|327.21|324.81|0
1647952980000|2022-03-22 12:43:00|327.12|324.72|327.41|325.01|327.41|325.01|327.12|324.72|0
1647953010000|2022-03-22 12:43:30|327.21|324.81|327.02|324.62|327.21|324.81|327.02|324.62|0
1647953030000|2022-03-22 12:43:50|327.12|324.72|327.21|324.81|327.21|324.81|327.12|324.72|0
1647953070000|2022-03-22 12:44:30|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1647953080000|2022-03-22 12:44:40|326.82|324.42|326.82|324.42|326.82|324.42|326.82|324.42|0
1647953090000|2022-03-22 12:44:50|326.73|324.33|326.82|324.42|326.82|324.42|326.73|324.33|0
1647953100000|2022-03-22 12:45:00|326.62|324.22|326.82|324.42|326.82|324.42|326.62|324.22|0
1647953120000|2022-03-22 12:45:20|326.73|324.33|326.62|324.22|326.82|324.42|326.62|324.22|0
1647953130000|2022-03-22 12:45:30|326.53|324.13|326.43|324.03|326.53|324.13|326.43|324.03|0
1647953170000|2022-03-22 12:46:10|326.62|324.22|326.43|324.03|326.62|324.22|326.43|324.03|0
1647953190000|2022-03-22 12:46:30|326.23|323.83|326.43|324.03|326.43|324.03|326.23|323.83|0
1647953200000|2022-03-22 12:46:40|326.23|323.83|326.23|323.83|326.23|323.83|326.23|323.83|0
1647953220000|2022-03-22 12:47:00|326.03|323.63|326.23|323.83|326.23|323.83|326.03|323.63|0
1647953230000|2022-03-22 12:47:10|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1647953270000|2022-03-22 12:47:50|326.23|323.83|326.23|323.83|326.23|323.83|326.23|323.83|0
1647953280000|2022-03-22 12:48:00|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1647953290000|2022-03-22 12:48:10|325.83|323.43|325.83|323.43|325.83|323.43|325.83|323.43|0
1647953350000|2022-03-22 12:49:10|325.64|323.24|325.64|323.24|325.64|323.24|325.64|323.24|0
1647953360000|2022-03-22 12:49:20|325.24|322.84|325.05|322.65|325.24|322.84|325.05|322.65|0
1647953370000|2022-03-22 12:49:30|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1647953420000|2022-03-22 12:50:20|324.85|322.45|324.85|322.45|324.85|322.45|324.85|322.45|0
1647953430000|2022-03-22 12:50:30|324.95|322.55|324.85|322.45|325.05|322.65|324.85|322.45|0
1647953440000|2022-03-22 12:50:40|325.05|322.65|324.65|322.25|325.05|322.65|324.65|322.25|0
1647953450000|2022-03-22 12:50:50|324.85|322.45|324.85|322.45|324.85|322.45|324.85|322.45|0
1647953460000|2022-03-22 12:51:00|325.05|322.65|325.05|322.65|325.05|322.65|325.05|322.65|0
1647953470000|2022-03-22 12:51:10|325.24|322.84|325.05|322.65|325.24|322.84|325.05|322.65|0
1647953480000|2022-03-22 12:51:20|325.15|322.75|325.05|322.65|325.15|322.75|325.05|322.65|0
1647953490000|2022-03-22 12:51:30|325.24|322.84|325.35|322.95|325.35|322.95|325.24|322.84|0
1647953500000|2022-03-22 12:51:40|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1647953510000|2022-03-22 12:51:50|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1647953520000|2022-03-22 12:52:00|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1647953530000|2022-03-22 12:52:10|325.64|323.24|325.44|323.04|325.64|323.24|325.44|323.04|0
1647953550000|2022-03-22 12:52:30|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1647953590000|2022-03-22 12:53:10|325.35|322.95|325.24|322.84|325.44|323.04|325.24|322.84|0
1647953600000|2022-03-22 12:53:20|325.44|323.04|325.44|323.04|325.44|323.04|325.44|323.04|0
1647953630000|2022-03-22 12:53:50|325.24|322.84|325.05|322.65|325.24|322.84|325.05|322.65|0
1647953640000|2022-03-22 12:54:00|325.24|322.84|325.24|322.84|325.24|322.84|325.24|322.84|0
1647953650000|2022-03-22 12:54:10|325.15|322.75|325.05|322.65|325.15|322.75|325.05|322.65|0
1647953660000|2022-03-22 12:54:20|324.85|322.45|325.05|322.65|325.05|322.65|324.85|322.45|0
1647953690000|2022-03-22 12:54:50|324.85|322.45|324.85|322.45|324.95|322.55|324.85|322.45|0
1647953700000|2022-03-22 12:55:00|324.76|322.36|324.85|322.45|324.85|322.45|324.65|322.25|0
1647953710000|2022-03-22 12:55:10|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1647953720000|2022-03-22 12:55:20|324.76|322.36|324.76|322.36|324.76|322.36|324.76|322.36|0
1647953730000|2022-03-22 12:55:30|324.85|322.45|324.46|322.06|324.85|322.45|324.46|322.06|0
1647953740000|2022-03-22 12:55:40|324.36|321.96|324.26|321.86|324.36|321.96|324.06|321.66|0
1647953750000|2022-03-22 12:55:50|324.06|321.66|324.06|321.66|324.06|321.66|324.06|321.66|0
1647953770000|2022-03-22 12:56:10|323.87|321.47|323.87|321.47|323.87|321.47|323.77|321.37|0
1647953780000|2022-03-22 12:56:20|323.67|321.27|323.67|321.27|323.67|321.27|323.67|321.27|0
1647953790000|2022-03-22 12:56:30|323.48|321.08|323.67|321.27|323.67|321.27|323.48|321.08|0
1647953820000|2022-03-22 12:57:00|323.48|321.08|323.28|320.88|323.48|321.08|323.28|320.88|0
1647953830000|2022-03-22 12:57:10|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1647953840000|2022-03-22 12:57:20|323.28|320.88|323.28|320.88|323.28|320.88|323.28|320.88|0
1647953860000|2022-03-22 12:57:40|323.48|321.08|323.28|320.88|323.48|321.08|323.28|320.88|0
1647953870000|2022-03-22 12:57:50|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1647953880000|2022-03-22 12:58:00|323.28|320.88|323.28|320.88|323.28|320.88|323.28|320.88|0
1647953900000|2022-03-22 12:58:20|323.48|321.08|323.48|321.08|323.48|321.08|323.48|321.08|0
1647953920000|2022-03-22 12:58:40|323.47|321.07|323.28|320.88|323.47|321.07|323.28|320.88|0
1647953930000|2022-03-22 12:58:50|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1647953960000|2022-03-22 12:59:20|322.99|320.59|323.28|320.88|323.28|320.88|322.99|320.59|0
1647954000000|2022-03-22 13:00:00|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1647954010000|2022-03-22 13:00:10|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1647954080000|2022-03-22 13:01:20|322.89|320.49|322.89|320.49|322.89|320.49|322.89|320.49|0
1647954120000|2022-03-22 13:02:00|323.08|320.68|323.08|320.68|323.08|320.68|323.08|320.68|0
1647954130000|2022-03-22 13:02:10|322.89|320.49|322.69|320.29|322.89|320.49|322.69|320.29|0
1647954140000|2022-03-22 13:02:20|322.49|320.09|322.49|320.09|322.49|320.09|322.49|320.09|0
1647954180000|2022-03-22 13:03:00|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1647954190000|2022-03-22 13:03:10|322.49|320.09|322.1|319.7|322.49|320.09|322.1|319.7|0
1647954200000|2022-03-22 13:03:20|321.91|319.51|321.91|319.51|321.91|319.51|321.91|319.51|0
1647954230000|2022-03-22 13:03:50|321.71|319.31|321.71|319.31|321.71|319.31|321.71|319.31|0
1647954240000|2022-03-22 13:04:00|322.1|319.7|322.1|319.7|322.1|319.7|322.1|319.7|0
1647954250000|2022-03-22 13:04:10|321.91|319.51|322.01|319.61|322.01|319.61|321.91|319.51|0
1647954260000|2022-03-22 13:04:20|321.91|319.51|322.1|319.7|322.1|319.7|321.71|319.31|0
1647954270000|2022-03-22 13:04:30|321.91|319.51|321.91|319.51|321.91|319.51|321.91|319.51|0
1647954300000|2022-03-22 13:05:00|322.49|320.09|322.49|320.09|322.49|320.09|322.49|320.09|0
1647954310000|2022-03-22 13:05:10|322.3|319.9|322.3|319.9|322.3|319.9|322.3|319.9|0
1647954320000|2022-03-22 13:05:20|322.49|320.09|322.49|320.09|322.49|320.09|322.49|320.09|0
1647954330000|2022-03-22 13:05:30|322.69|320.29|322.69|320.29|322.69|320.29|322.69|320.29|0
1647954340000|2022-03-22 13:05:40|322.88|320.48|323.08|320.68|323.08|320.68|322.88|320.48|0
1647954350000|2022-03-22 13:05:50|323.28|320.88|322.88|320.48|323.28|320.88|322.88|320.48|0
1647954360000|2022-03-22 13:06:00|323.08|320.68|323.47|321.07|323.47|321.07|323.08|320.68|0
1647954370000|2022-03-22 13:06:10|323.67|321.27|323.86|321.46|323.86|321.46|323.67|321.27|0
1647954380000|2022-03-22 13:06:20|324.06|321.66|323.67|321.27|324.06|321.66|323.67|321.27|0
1647954390000|2022-03-22 13:06:30|323.28|320.88|324.11|321.71|324.11|321.71|323.28|320.88|0
1647954400000|2022-03-22 13:06:40|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1647954410000|2022-03-22 13:06:50|323.72|321.32|323.92|321.52|323.92|321.52|323.72|321.32|0
1647954420000|2022-03-22 13:07:00|323.72|321.32|323.92|321.52|323.92|321.52|323.72|321.32|0
1647954430000|2022-03-22 13:07:10|324.11|321.71|324.11|321.71|324.11|321.71|324.11|321.71|0
1647954450000|2022-03-22 13:07:30|324.31|321.91|324.5|322.1|324.5|322.1|324.31|321.91|0
1647954460000|2022-03-22 13:07:40|324.41|322.01|324.31|321.91|324.5|322.1|324.31|321.91|0
1647954480000|2022-03-22 13:08:00|324.11|321.71|324.11|321.71|324.11|321.71|324.11|321.71|0
1647954490000|2022-03-22 13:08:10|323.92|321.52|324.31|321.91|324.31|321.91|323.92|321.52|0
1647954500000|2022-03-22 13:08:20|324.5|322.1|324.7|322.3|324.7|322.3|324.5|322.1|0
1647954510000|2022-03-22 13:08:30|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1647954530000|2022-03-22 13:08:50|324.6|322.2|324.7|322.3|324.7|322.3|324.5|322.1|0
1647954540000|2022-03-22 13:09:00|324.5|322.1|324.7|322.3|324.7|322.3|324.5|322.1|0
1647954570000|2022-03-22 13:09:30|324.5|322.1|325.09|322.69|325.09|322.69|324.5|322.1|0
1647954580000|2022-03-22 13:09:40|324.89|322.49|324.7|322.3|324.89|322.49|324.7|322.3|0
1647954590000|2022-03-22 13:09:50|324.89|322.49|324.7|322.3|324.89|322.49|324.7|322.3|0
1647954600000|2022-03-22 13:10:00|324.89|322.49|324.89|322.49|324.89|322.49|324.89|322.49|0
1647954610000|2022-03-22 13:10:10|325.09|322.69|325.48|323.08|325.48|323.08|325.09|322.69|0
1647954630000|2022-03-22 13:10:30|325.29|322.89|325.09|322.69|325.29|322.89|325.09|322.69|0
1647954650000|2022-03-22 13:10:50|324.89|322.49|324.7|322.3|324.89|322.49|324.7|322.3|0
1647954660000|2022-03-22 13:11:00|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1647954670000|2022-03-22 13:11:10|324.89|322.49|324.89|322.49|324.89|322.49|324.7|322.3|0
1647954680000|2022-03-22 13:11:20|324.7|322.3|324.7|322.3|324.7|322.3|324.7|322.3|0
1647954700000|2022-03-22 13:11:40|324.89|322.49|324.89|322.49|324.89|322.49|324.89|322.49|0
1647954710000|2022-03-22 13:11:50|324.7|322.3|324.89|322.49|324.89|322.49|324.7|322.3|0
1647954720000|2022-03-22 13:12:00|325.09|322.69|325.28|322.88|325.28|322.88|325.09|322.69|0
1647954730000|2022-03-22 13:12:10|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1647954750000|2022-03-22 13:12:30|325.68|323.28|325.48|323.08|325.68|323.28|325.48|323.08|0
1647954760000|2022-03-22 13:12:40|325.68|323.28|325.68|323.28|325.68|323.28|325.68|323.28|0
1647954770000|2022-03-22 13:12:50|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1647954780000|2022-03-22 13:13:00|326.07|323.67|326.07|323.67|326.07|323.67|326.07|323.67|0
1647954790000|2022-03-22 13:13:10|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1647954800000|2022-03-22 13:13:20|325.68|323.28|325.68|323.28|325.68|323.28|325.48|323.08|0
1647954820000|2022-03-22 13:13:40|325.78|323.38|325.87|323.47|325.87|323.47|325.78|323.38|0
1647954840000|2022-03-22 13:14:00|325.68|323.28|325.68|323.28|325.87|323.47|325.68|323.28|0
1647954850000|2022-03-22 13:14:10|325.48|323.08|325.28|322.88|325.48|323.08|325.28|322.88|0
1647954870000|2022-03-22 13:14:30|325.68|323.28|325.68|323.28|325.68|323.28|325.68|323.28|0
1647954880000|2022-03-22 13:14:40|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1647954890000|2022-03-22 13:14:50|325.28|322.88|325.09|322.69|325.28|322.88|325.09|322.69|0
1647954900000|2022-03-22 13:15:00|325.28|322.88|325.09|322.69|325.28|322.88|325.09|322.69|0
1647954910000|2022-03-22 13:15:10|325.48|323.08|325.68|323.28|325.68|323.28|325.48|323.08|0
1647954920000|2022-03-22 13:15:20|325.87|323.47|325.68|323.28|325.87|323.47|325.68|323.28|0
1647954930000|2022-03-22 13:15:30|325.48|323.08|325.68|323.28|325.68|323.28|325.48|323.08|0
1647954940000|2022-03-22 13:15:40|325.48|323.08|325.68|323.28|325.68|323.28|325.48|323.08|0
1647954960000|2022-03-22 13:16:00|325.87|323.47|325.68|323.28|325.87|323.47|325.68|323.28|0
1647954970000|2022-03-22 13:16:10|325.87|323.47|326.07|323.67|326.07|323.67|325.87|323.47|0
1647954980000|2022-03-22 13:16:20|325.87|323.47|326.07|323.67|326.07|323.67|325.87|323.47|0
1647954990000|2022-03-22 13:16:30|326.17|323.77|326.07|323.67|326.17|323.77|326.07|323.67|0
1647955000000|2022-03-22 13:16:40|325.87|323.47|325.97|323.57|325.97|323.57|325.87|323.47|0
1647955010000|2022-03-22 13:16:50|326.07|323.67|326.07|323.67|326.17|323.77|326.07|323.67|0
1647955020000|2022-03-22 13:17:00|326.26|323.86|326.07|323.67|326.26|323.86|326.07|323.67|0
1647955040000|2022-03-22 13:17:20|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1647955050000|2022-03-22 13:17:30|326.36|323.96|326.46|324.06|326.46|324.06|326.36|323.96|0
1647955070000|2022-03-22 13:17:50|326.26|323.86|326.26|323.86|326.26|323.86|326.17|323.77|0
1647955090000|2022-03-22 13:18:10|326.07|323.67|326.26|323.86|326.26|323.86|326.07|323.67|0
1647955100000|2022-03-22 13:18:20|326.07|323.67|326.17|323.77|326.17|323.77|326.07|323.67|0
1647955110000|2022-03-22 13:18:30|326.07|323.67|325.87|323.47|326.07|323.67|325.87|323.47|0
1647955120000|2022-03-22 13:18:40|326.07|323.67|325.87|323.47|326.07|323.67|325.87|323.47|0
1647955130000|2022-03-22 13:18:50|325.67|323.27|326.07|323.67|326.07|323.67|325.67|323.27|0
1647955140000|2022-03-22 13:19:00|325.87|323.47|325.67|323.27|325.87|323.47|325.67|323.27|0
1647955150000|2022-03-22 13:19:10|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1647955160000|2022-03-22 13:19:20|325.67|323.27|325.67|323.27|325.67|323.27|325.67|323.27|0
1647955170000|2022-03-22 13:19:30|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1647955190000|2022-03-22 13:19:50|325.67|323.27|325.67|323.27|325.67|323.27|325.67|323.27|0
1647955200000|2022-03-22 13:20:00|325.48|323.08|325.67|323.27|325.67|323.27|325.48|323.08|0
1647955240000|2022-03-22 13:20:40|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1647955250000|2022-03-22 13:20:50|326.07|323.67|326.07|323.67|326.07|323.67|326.07|323.67|0
1647955270000|2022-03-22 13:21:10|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1647955280000|2022-03-22 13:21:20|326.07|323.67|326.07|323.67|326.07|323.67|326.07|323.67|0
1647955290000|2022-03-22 13:21:30|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1647955310000|2022-03-22 13:21:50|326.06|323.66|326.06|323.66|326.06|323.66|326.06|323.66|0
1647955320000|2022-03-22 13:22:00|326.26|323.86|326.17|323.77|326.26|323.86|326.17|323.77|0
1647955330000|2022-03-22 13:22:10|326.06|323.66|326.06|323.66|326.06|323.66|326.06|323.66|0
1647955350000|2022-03-22 13:22:30|325.87|323.47|325.67|323.27|325.87|323.47|325.67|323.27|0
1647955360000|2022-03-22 13:22:40|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1647955370000|2022-03-22 13:22:50|326.06|323.66|325.97|323.57|326.06|323.66|325.97|323.57|0
1647955380000|2022-03-22 13:23:00|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1647955390000|2022-03-22 13:23:10|325.77|323.37|325.48|323.08|325.77|323.37|325.48|323.08|0
1647955400000|2022-03-22 13:23:20|325.28|322.88|325.38|322.98|325.38|322.98|325.28|322.88|0
1647955410000|2022-03-22 13:23:30|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1647955420000|2022-03-22 13:23:40|325.28|322.88|325.48|323.08|325.48|323.08|325.28|322.88|0
1647955430000|2022-03-22 13:23:50|325.38|322.98|325.28|322.88|325.38|322.98|325.28|322.88|0
1647955440000|2022-03-22 13:24:00|324.89|322.49|324.5|322.1|324.89|322.49|324.5|322.1|0
1647955460000|2022-03-22 13:24:20|324.3|321.9|324.3|321.9|324.3|321.9|324.3|321.9|0
1647955470000|2022-03-22 13:24:30|324.5|322.1|324.3|321.9|324.5|322.1|324.3|321.9|0
1647955480000|2022-03-22 13:24:40|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1647955500000|2022-03-22 13:25:00|324.3|321.9|323.91|321.51|324.3|321.9|323.91|321.51|0
1647955510000|2022-03-22 13:25:10|323.52|321.12|323.71|321.31|323.71|321.31|323.52|321.12|0
1647955520000|2022-03-22 13:25:20|323.52|321.12|323.91|321.51|323.91|321.51|323.52|321.12|0
1647955530000|2022-03-22 13:25:30|323.82|321.42|323.91|321.51|323.91|321.51|323.82|321.42|0
1647955540000|2022-03-22 13:25:40|323.71|321.31|323.71|321.31|323.71|321.31|323.71|321.31|0
1647955550000|2022-03-22 13:25:50|323.52|321.12|323.32|320.92|323.52|321.12|323.32|320.92|0
1647955560000|2022-03-22 13:26:00|323.52|321.12|323.52|321.12|323.52|321.12|323.52|321.12|0
1647955570000|2022-03-22 13:26:10|323.62|321.22|323.91|321.51|323.91|321.51|323.62|321.22|0
1647955580000|2022-03-22 13:26:20|324.1|321.7|324.5|322.1|324.5|322.1|324.1|321.7|0
1647955590000|2022-03-22 13:26:30|324.69|322.29|324.69|322.29|324.69|322.29|324.69|322.29|0
1647955600000|2022-03-22 13:26:40|324.89|322.49|325.28|322.88|325.28|322.88|324.89|322.49|0
1647955610000|2022-03-22 13:26:50|325.08|322.68|324.89|322.49|325.08|322.68|324.89|322.49|0
1647955620000|2022-03-22 13:27:00|324.5|322.1|325.08|322.68|325.08|322.68|324.5|322.1|0
1647955640000|2022-03-22 13:27:20|325.28|322.88|325.08|322.68|325.28|322.88|325.08|322.68|0
1647955650000|2022-03-22 13:27:30|324.89|322.49|325.08|322.68|325.08|322.68|324.89|322.49|0
1647955660000|2022-03-22 13:27:40|324.99|322.59|324.89|322.49|324.99|322.59|324.89|322.49|0
1647955670000|2022-03-22 13:27:50|325.08|322.68|325.08|322.68|325.08|322.68|324.89|322.49|0
1647955680000|2022-03-22 13:28:00|325.18|322.78|325.28|322.88|325.47|323.07|325.18|322.78|0
1647955690000|2022-03-22 13:28:10|325.08|322.68|324.89|322.49|325.08|322.68|324.89|322.49|0
1647955700000|2022-03-22 13:28:20|324.69|322.29|324.5|322.1|324.69|322.29|324.5|322.1|0
1647955720000|2022-03-22 13:28:40|324.4|322|324.1|321.7|324.4|322|324.1|321.7|0
1647955730000|2022-03-22 13:28:50|324.3|321.9|324.4|322|324.4|322|324.3|321.9|0
1647955740000|2022-03-22 13:29:00|324.3|321.9|324.1|321.7|324.3|321.9|324.1|321.7|0
1647955750000|2022-03-22 13:29:10|324.49|322.09|324.49|322.09|324.49|322.09|324.49|322.09|0
1647955760000|2022-03-22 13:29:20|324.3|321.9|324.3|321.9|324.3|321.9|324.3|321.9|0
1647955770000|2022-03-22 13:29:30|324.4|322|324.49|322.09|324.49|322.09|324.3|321.9|0
1647955780000|2022-03-22 13:29:40|324.3|321.9|324.3|321.9|324.49|322.09|324.3|321.9|0
1647955790000|2022-03-22 13:29:50|324.1|321.7|324.3|321.9|324.3|321.9|324.1|321.7|0
1647955800000|2022-03-22 13:30:00|323.32|320.92|322.54|320.14|323.32|320.92|322.54|320.14|0
1647955810000|2022-03-22 13:30:10|322.35|319.95|323.71|321.31|323.71|321.31|322.35|319.95|0
1647955820000|2022-03-22 13:30:20|323.32|320.92|323.81|321.41|323.81|321.41|323.32|320.92|0
1647955830000|2022-03-22 13:30:30|323.91|321.51|323.32|320.92|323.91|321.51|323.32|320.92|0
1647955840000|2022-03-22 13:30:40|323.52|321.12|323.13|320.73|323.52|321.12|323.13|320.73|0
1647955850000|2022-03-22 13:30:50|322.35|319.95|322.54|320.14|322.54|320.14|322.35|319.95|0
1647955860000|2022-03-22 13:31:00|321.96|319.56|321.37|318.97|321.96|319.56|321.37|318.97|0
1647955870000|2022-03-22 13:31:10|320.79|318.39|321.18|318.78|321.18|318.78|320.4|318|0
1647955880000|2022-03-22 13:31:20|320.4|318|319.43|317.03|320.4|318|319.23|316.83|0
1647955890000|2022-03-22 13:31:30|319.23|316.83|319.62|317.22|319.81|317.41|319.23|316.83|0
1647955900000|2022-03-22 13:31:40|322.34|319.94|322.34|319.94|322.34|319.94|322.15|319.75|0
1647955910000|2022-03-22 13:31:50|321.76|319.36|322.54|320.14|322.54|320.14|321.76|319.36|0
1647955920000|2022-03-22 13:32:00|322.15|319.75|322.34|319.94|322.34|319.94|321.76|319.36|0
1647955930000|2022-03-22 13:32:10|321.95|319.55|321.76|319.36|322.15|319.75|321.76|319.36|0
1647955940000|2022-03-22 13:32:20|321.95|319.55|322.15|319.75|322.15|319.75|321.86|319.46|0
1647955950000|2022-03-22 13:32:30|321.95|319.55|321.56|319.16|321.95|319.55|321.56|319.16|0
1647955960000|2022-03-22 13:32:40|322.15|319.75|323.32|320.92|323.32|320.92|322.15|319.75|0
1647955970000|2022-03-22 13:32:50|323.13|320.73|322.93|320.53|323.13|320.73|322.54|320.14|0
1647955980000|2022-03-22 13:33:00|322.54|320.14|321.17|318.77|322.54|320.14|321.17|318.77|0
1647955990000|2022-03-22 13:33:10|321.67|319.27|321.56|319.16|321.67|319.27|320.98|318.58|0
1647956000000|2022-03-22 13:33:20|321.17|318.77|321.17|318.77|321.76|319.36|321.17|318.77|0
1647956010000|2022-03-22 13:33:30|320.98|318.58|320.98|318.58|320.98|318.58|320.89|318.49|0
1647956020000|2022-03-22 13:33:40|321.28|318.88|321.17|318.77|321.28|318.88|321.17|318.77|0
1647956030000|2022-03-22 13:33:50|320.79|318.39|320.79|318.39|320.79|318.39|320.4|318|0
1647956040000|2022-03-22 13:34:00|320.59|318.19|321.17|318.77|321.17|318.77|320.59|318.19|0
1647956050000|2022-03-22 13:34:10|321.56|319.16|321.95|319.55|321.95|319.55|321.28|318.88|0
1647956060000|2022-03-22 13:34:20|321.56|319.16|321.76|319.36|321.76|319.36|321.37|318.97|0
1647956070000|2022-03-22 13:34:30|321.95|319.55|321.95|319.55|322.54|320.14|321.95|319.55|0
1647956080000|2022-03-22 13:34:40|321.56|319.16|321.56|319.16|321.56|319.16|321.37|318.97|0
1647956090000|2022-03-22 13:34:50|321.28|318.88|321.76|319.36|321.76|319.36|321.17|318.77|0
1647956100000|2022-03-22 13:35:00|321.56|319.16|320.98|318.58|321.67|319.27|320.98|318.58|0
1647956110000|2022-03-22 13:35:10|321.76|319.36|321.95|319.55|322.15|319.75|321.56|319.16|0
1647956120000|2022-03-22 13:35:20|321.37|318.97|320.98|318.58|321.66|319.26|320.98|318.58|0
1647956130000|2022-03-22 13:35:30|320.78|318.38|320.4|318|320.78|318.38|320.4|318|0
1647956140000|2022-03-22 13:35:40|320.59|318.19|319.42|317.02|320.59|318.19|319.42|317.02|0
1647956150000|2022-03-22 13:35:50|318.26|315.86|317.29|314.89|318.26|315.86|316.9|314.5|0
1647956160000|2022-03-22 13:36:00|317.1|314.7|317.68|315.28|317.68|315.28|317.1|314.7|0
1647956170000|2022-03-22 13:36:10|317.48|315.08|317.1|314.7|317.87|315.47|317.1|314.7|0
1647956180000|2022-03-22 13:36:20|317|314.6|316.71|314.31|317.1|314.7|316.71|314.31|0
1647956190000|2022-03-22 13:36:30|316.52|314.12|315.94|313.54|316.52|314.12|315.94|313.54|0
1647956200000|2022-03-22 13:36:40|315.16|312.76|314.97|312.57|315.16|312.76|314.97|312.57|0
1647956210000|2022-03-22 13:36:50|315.36|312.96|315.74|313.34|315.74|313.34|315.36|312.96|0
1647956220000|2022-03-22 13:37:00|315.94|313.54|315.74|313.34|316.13|313.73|315.74|313.34|0
1647956230000|2022-03-22 13:37:10|315.94|313.54|316.52|314.12|316.71|314.31|315.94|313.54|0
1647956240000|2022-03-22 13:37:20|316.04|313.64|316.13|313.73|316.32|313.92|315.94|313.54|0
1647956250000|2022-03-22 13:37:30|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1647956260000|2022-03-22 13:37:40|315.74|313.34|315.74|313.34|315.94|313.54|315.55|313.15|0
1647956270000|2022-03-22 13:37:50|315.36|312.96|314.01|311.61|315.36|312.96|314.01|311.61|0
1647956280000|2022-03-22 13:38:00|314.2|311.8|314.58|312.18|315.16|312.76|314.2|311.8|0
1647956290000|2022-03-22 13:38:10|313.81|311.41|313.81|311.41|313.81|311.41|313.24|310.84|0
1647956300000|2022-03-22 13:38:20|313.62|311.22|313.24|310.84|313.62|311.22|313.24|310.84|0
1647956310000|2022-03-22 13:38:30|313.14|310.74|313.04|310.64|313.14|310.74|312.66|310.26|0
1647956320000|2022-03-22 13:38:40|312.66|310.26|313.04|310.64|313.04|310.64|312.66|310.26|0
1647956330000|2022-03-22 13:38:50|312.85|310.45|313.23|310.83|313.24|310.84|312.85|310.45|0
1647956340000|2022-03-22 13:39:00|313.04|310.64|313.62|311.22|313.62|311.22|313.04|310.64|0
1647956350000|2022-03-22 13:39:10|313.23|310.83|312.66|310.26|313.23|310.83|312.47|310.07|0
1647956360000|2022-03-22 13:39:20|313.04|310.64|312.85|310.45|313.04|310.64|312.85|310.45|0
1647956370000|2022-03-22 13:39:30|312.66|310.26|312.85|310.45|313.04|310.64|312.66|310.26|0
1647956380000|2022-03-22 13:39:40|313.04|310.64|313.04|310.64|313.23|310.83|312.95|310.55|0
1647956390000|2022-03-22 13:39:50|312.85|310.45|312.85|310.45|313.04|310.64|312.85|310.45|0
1647956400000|2022-03-22 13:40:00|313.04|310.64|313.81|311.41|313.81|311.41|313.04|310.64|0
1647956410000|2022-03-22 13:40:10|313.62|311.22|314.78|312.38|314.78|312.38|313.62|311.22|0
1647956420000|2022-03-22 13:40:20|314.97|312.57|315.35|312.95|315.35|312.95|314.97|312.57|0
1647956430000|2022-03-22 13:40:30|315.46|313.06|315.55|313.15|315.55|313.15|315.35|312.95|0
1647956440000|2022-03-22 13:40:40|315.93|313.53|315.93|313.53|315.93|313.53|315.55|313.15|0
1647956450000|2022-03-22 13:40:50|315.74|313.34|315.74|313.34|315.93|313.53|315.35|312.95|0
1647956460000|2022-03-22 13:41:00|315.55|313.15|315.55|313.15|315.93|313.53|315.55|313.15|0
1647956470000|2022-03-22 13:41:10|315.35|312.95|315.45|313.05|315.93|313.53|315.35|312.95|0
1647956480000|2022-03-22 13:41:20|314.97|312.57|314.2|311.8|314.97|312.57|314.2|311.8|0
1647956490000|2022-03-22 13:41:30|314|311.6|314.3|311.9|314.39|311.99|314|311.6|0
1647956500000|2022-03-22 13:41:40|314|311.6|313.62|311.22|314|311.6|313.43|311.03|0
1647956510000|2022-03-22 13:41:50|313.43|311.03|313.23|310.83|313.43|311.03|312.85|310.45|0
1647956520000|2022-03-22 13:42:00|313.43|311.03|312.46|310.06|313.43|311.03|312.46|310.06|0
1647956530000|2022-03-22 13:42:10|312.27|309.87|312.27|309.87|312.27|309.87|312.08|309.68|0
1647956540000|2022-03-22 13:42:20|312.46|310.06|312.66|310.26|312.66|310.26|312.27|309.87|0
1647956550000|2022-03-22 13:42:30|312.27|309.87|312.56|310.16|312.56|310.16|312.27|309.87|0
1647956560000|2022-03-22 13:42:40|312.27|309.87|311.89|309.49|312.27|309.87|311.89|309.49|0
1647956570000|2022-03-22 13:42:50|312.08|309.68|312.56|310.16|312.56|310.16|311.89|309.49|0
1647956580000|2022-03-22 13:43:00|312.37|309.97|312.46|310.06|312.46|310.06|312.18|309.78|0
1647956590000|2022-03-22 13:43:10|312.66|310.26|313.43|311.03|313.43|311.03|312.66|310.26|0
1647956600000|2022-03-22 13:43:20|313.23|310.83|313.04|310.64|313.23|310.83|312.85|310.45|0
1647956610000|2022-03-22 13:43:30|313.23|310.83|313.04|310.64|313.43|311.03|313.04|310.64|0
1647956620000|2022-03-22 13:43:40|312.85|310.45|312.46|310.06|312.85|310.45|312.46|310.06|0
1647956630000|2022-03-22 13:43:50|312.66|310.26|312.27|309.87|312.66|310.26|312.27|309.87|0
1647956640000|2022-03-22 13:44:00|312.66|310.26|312.46|310.06|312.66|310.26|312.08|309.68|0
1647956650000|2022-03-22 13:44:10|312.08|309.68|312.27|309.87|312.46|310.06|312.08|309.68|0
1647956660000|2022-03-22 13:44:20|312.46|310.06|312.27|309.87|312.46|310.06|312.08|309.68|0
1647956670000|2022-03-22 13:44:30|312.18|309.78|312.27|309.87|312.27|309.87|312.08|309.68|0
1647956680000|2022-03-22 13:44:40|312.46|310.06|312.66|310.26|312.66|310.26|312.27|309.87|0
1647956690000|2022-03-22 13:44:50|312.46|310.06|312.95|310.55|312.95|310.55|312.46|310.06|0
1647956700000|2022-03-22 13:45:00|312.85|310.45|313.23|310.83|313.23|310.83|312.66|310.26|0
1647956710000|2022-03-22 13:45:10|313.42|311.02|314.97|312.57|314.97|312.57|313.42|311.02|0
1647956720000|2022-03-22 13:45:20|314.39|311.99|314.39|311.99|314.58|312.18|314.2|311.8|0
1647956730000|2022-03-22 13:45:30|314.97|312.57|315.35|312.95|315.35|312.95|314.97|312.57|0
1647956740000|2022-03-22 13:45:40|315.16|312.76|315.74|313.34|315.74|313.34|314.77|312.37|0
1647956750000|2022-03-22 13:45:50|316.13|313.73|316.13|313.73|316.32|313.92|316.13|313.73|0
1647956760000|2022-03-22 13:46:00|316.32|313.92|317.29|314.89|317.29|314.89|316.32|313.92|0
1647956770000|2022-03-22 13:46:10|318.06|315.66|318.06|315.66|318.06|315.66|317.87|315.47|0
1647956780000|2022-03-22 13:46:20|317.87|315.47|317.29|314.89|317.87|315.47|317.29|314.89|0
1647956790000|2022-03-22 13:46:30|317.87|315.47|317.09|314.69|318.06|315.66|317.09|314.69|0
1647956800000|2022-03-22 13:46:40|316.9|314.5|316.32|313.92|316.9|314.5|316.32|313.92|0
1647956810000|2022-03-22 13:46:50|316.71|314.31|316.7|314.3|316.71|314.31|316.7|314.3|0
1647956820000|2022-03-22 13:47:00|316.32|313.92|316.9|314.5|316.9|314.5|316.32|313.92|0
1647956830000|2022-03-22 13:47:10|316.32|313.92|316.12|313.72|316.32|313.92|316.12|313.72|0
1647956840000|2022-03-22 13:47:20|316.32|313.92|315.93|313.53|316.51|314.11|315.93|313.53|0
1647956850000|2022-03-22 13:47:30|316.61|314.21|317.09|314.69|317.09|314.69|316.61|314.21|0
1647956860000|2022-03-22 13:47:40|317.19|314.79|316.32|313.92|317.19|314.79|316.12|313.72|0
1647956870000|2022-03-22 13:47:50|317.48|315.08|316.7|314.3|317.48|315.08|316.7|314.3|0
1647956880000|2022-03-22 13:48:00|316.12|313.72|316.51|314.11|316.51|314.11|316.12|313.72|0
1647956890000|2022-03-22 13:48:10|316.9|314.5|317.48|315.08|317.48|315.08|316.7|314.3|0
1647956900000|2022-03-22 13:48:20|317.19|314.79|316.51|314.11|317.19|314.79|316.51|314.11|0
1647956910000|2022-03-22 13:48:30|316.32|313.92|315.54|313.14|316.32|313.92|315.54|313.14|0
1647956920000|2022-03-22 13:48:40|315.35|312.95|314.97|312.57|315.35|312.95|314.97|312.57|0
1647956930000|2022-03-22 13:48:50|314.58|312.18|315.16|312.76|315.16|312.76|314.58|312.18|0
1647956940000|2022-03-22 13:49:00|315.35|312.95|315.16|312.76|315.35|312.95|314.68|312.28|0
1647956950000|2022-03-22 13:49:10|315.35|312.95|314.97|312.57|315.35|312.95|314.97|312.57|0
1647956960000|2022-03-22 13:49:20|315.16|312.76|315.35|312.95|315.35|312.95|315.16|312.76|0
1647956970000|2022-03-22 13:49:30|315.74|313.34|314.96|312.56|315.74|313.34|314.96|312.56|0
1647956980000|2022-03-22 13:49:40|314.58|312.18|314|311.6|314.58|312.18|314|311.6|0
1647956990000|2022-03-22 13:49:50|313.81|311.41|313.23|310.83|314|311.6|313.23|310.83|0
1647957000000|2022-03-22 13:50:00|312.85|310.45|313.42|311.02|313.42|311.02|312.65|310.25|0
1647957010000|2022-03-22 13:50:10|314|311.6|313.23|310.83|314|311.6|313.23|310.83|0
1647957020000|2022-03-22 13:50:20|313.62|311.22|314.19|311.79|314.19|311.79|313.62|311.22|0
1647957030000|2022-03-22 13:50:30|314.49|312.09|314.19|311.79|314.58|312.18|314.19|311.79|0
1647957040000|2022-03-22 13:50:40|314|311.6|314|311.6|314|311.6|313.81|311.41|0
1647957050000|2022-03-22 13:50:50|314.58|312.18|315.93|313.53|315.93|313.53|314.58|312.18|0
1647957060000|2022-03-22 13:51:00|316.03|313.63|317.28|314.88|317.28|314.88|316.03|313.63|0
1647957070000|2022-03-22 13:51:10|317.48|315.08|318.06|315.66|318.06|315.66|317.48|315.08|0
1647957080000|2022-03-22 13:51:20|318.16|315.76|317.86|315.46|318.16|315.76|317.86|315.46|0
1647957090000|2022-03-22 13:51:30|317.67|315.27|316.7|314.3|317.67|315.27|316.7|314.3|0
1647957100000|2022-03-22 13:51:40|316.9|314.5|316.32|313.92|317.28|314.88|316.32|313.92|0
1647957110000|2022-03-22 13:51:50|316.7|314.3|316.7|314.3|316.9|314.5|316.42|314.02|0
1647957120000|2022-03-22 13:52:00|316.32|313.92|315.16|312.76|316.32|313.92|315.16|312.76|0
1647957130000|2022-03-22 13:52:10|315.54|313.14|315.35|312.95|315.54|313.14|315.16|312.76|0
1647957140000|2022-03-22 13:52:20|315.64|313.24|315.74|313.34|315.93|313.53|315.45|313.05|0
1647957150000|2022-03-22 13:52:30|315.93|313.53|315.54|313.14|315.93|313.53|315.35|312.95|0
1647957160000|2022-03-22 13:52:40|315.35|312.95|315.26|312.86|315.54|313.14|315.26|312.86|0
1647957170000|2022-03-22 13:52:50|314.96|312.56|314.87|312.47|315.16|312.76|314.87|312.47|0
1647957180000|2022-03-22 13:53:00|314.38|311.98|314.96|312.56|314.96|312.56|314.38|311.98|0
1647957190000|2022-03-22 13:53:10|314.77|312.37|315.35|312.95|315.64|313.24|314.38|311.98|0
1647957200000|2022-03-22 13:53:20|315.93|313.53|315.74|313.34|315.93|313.53|315.54|313.14|0
1647957210000|2022-03-22 13:53:30|314.96|312.56|315.74|313.34|315.74|313.34|314.96|312.56|0
1647957220000|2022-03-22 13:53:40|316.32|313.92|315.64|313.24|316.32|313.92|315.64|313.24|0
1647957230000|2022-03-22 13:53:50|315.74|313.34|315.35|312.95|315.74|313.34|315.35|312.95|0
1647957240000|2022-03-22 13:54:00|315.54|313.14|315.93|313.53|315.93|313.53|315.16|312.76|0
1647957250000|2022-03-22 13:54:10|315.35|312.95|315.35|312.95|315.35|312.95|315.16|312.76|0
1647957260000|2022-03-22 13:54:20|315.16|312.76|314.87|312.47|315.35|312.95|314.87|312.47|0
1647957270000|2022-03-22 13:54:30|314.96|312.56|314.58|312.18|314.96|312.56|314.29|311.89|0
1647957280000|2022-03-22 13:54:40|314.77|312.37|314.38|311.98|314.77|312.37|314.38|311.98|0
1647957290000|2022-03-22 13:54:50|314|311.6|313.81|311.41|314|311.6|313.81|311.41|0
1647957300000|2022-03-22 13:55:00|313.61|311.21|314|311.6|314.19|311.79|313.42|311.02|0
1647957310000|2022-03-22 13:55:10|314.38|311.98|314|311.6|314.58|312.18|314|311.6|0
1647957320000|2022-03-22 13:55:20|313.81|311.41|313.42|311.02|313.81|311.41|313.42|311.02|0
1647957330000|2022-03-22 13:55:30|313.23|310.83|313.81|311.41|313.81|311.41|313.23|310.83|0
1647957340000|2022-03-22 13:55:40|314.19|311.79|314.19|311.79|314.38|311.98|314.19|311.79|0
1647957350000|2022-03-22 13:55:50|313.81|311.41|314.19|311.79|314.19|311.79|313.81|311.41|0
1647957360000|2022-03-22 13:56:00|313.71|311.31|313.42|311.02|313.71|311.31|313.42|311.02|0
1647957370000|2022-03-22 13:56:10|312.84|310.44|312.46|310.06|312.84|310.44|312.46|310.06|0
1647957380000|2022-03-22 13:56:20|312.65|310.25|312.27|309.87|312.65|310.25|312.07|309.67|0
1647957390000|2022-03-22 13:56:30|312.46|310.06|312.27|309.87|312.46|310.06|312.27|309.87|0
1647957400000|2022-03-22 13:56:40|314.19|311.79|314.77|312.37|315.16|312.76|314.19|311.79|0
1647957410000|2022-03-22 13:56:50|315.16|312.76|314.19|311.79|315.16|312.76|314.19|311.79|0
1647957420000|2022-03-22 13:57:00|313.42|311.02|313.42|311.02|313.42|311.02|313.42|311.02|0
1647957430000|2022-03-22 13:57:10|313.04|310.64|313.61|311.21|313.61|311.21|313.04|310.64|0
1647957440000|2022-03-22 13:57:20|313.42|311.02|313.14|310.74|313.42|311.02|313.14|310.74|0
1647957450000|2022-03-22 13:57:30|313.23|310.83|313.03|310.63|313.23|310.83|313.03|310.63|0
1647957460000|2022-03-22 13:57:40|313.23|310.83|313.8|311.4|314|311.6|313.23|310.83|0
1647957470000|2022-03-22 13:57:50|313.61|311.21|313.03|310.63|313.61|311.21|313.03|310.63|0
1647957480000|2022-03-22 13:58:00|313.23|310.83|312.65|310.25|313.23|310.83|312.65|310.25|0
1647957490000|2022-03-22 13:58:10|312.84|310.44|313.23|310.83|313.23|310.83|312.84|310.44|0
1647957500000|2022-03-22 13:58:20|313.42|311.02|313.03|310.63|313.42|311.02|312.84|310.44|0
1647957510000|2022-03-22 13:58:30|312.65|310.25|312.65|310.25|312.84|310.44|312.65|310.25|0
1647957520000|2022-03-22 13:58:40|313.03|310.63|312.84|310.44|313.03|310.63|312.84|310.44|0
1647957530000|2022-03-22 13:58:50|312.65|310.25|312.46|310.06|312.65|310.25|312.46|310.06|0
1647957540000|2022-03-22 13:59:00|312.65|310.25|312.46|310.06|312.65|310.25|312.46|310.06|0
1647957550000|2022-03-22 13:59:10|313.42|311.02|313.61|311.21|313.61|311.21|313.42|311.02|0
1647957560000|2022-03-22 13:59:20|313.42|311.02|313.61|311.21|314|311.6|313.42|311.02|0
1647957570000|2022-03-22 13:59:30|313.8|311.4|313.8|311.4|314|311.6|313.8|311.4|0
1647957580000|2022-03-22 13:59:40|313.42|311.02|313.33|310.93|313.61|311.21|313.33|310.93|0
1647957590000|2022-03-22 13:59:50|313.42|311.02|314|311.6|314|311.6|313.42|311.02|0
1647957600000|2022-03-22 14:00:00|312.26|309.86|312.56|310.16|312.56|310.16|312.26|309.86|0
1647957610000|2022-03-22 14:00:10|312.65|310.25|311.11|308.71|312.65|310.25|311.11|308.71|0
1647957620000|2022-03-22 14:00:20|311.3|308.9|310.35|307.95|311.3|308.9|310.35|307.95|0
1647957630000|2022-03-22 14:00:30|310.15|307.75|308.62|306.22|310.15|307.75|308.62|306.22|0
1647957640000|2022-03-22 14:00:40|309.2|306.8|309.2|306.8|309.2|306.8|309.01|306.61|0
1647957650000|2022-03-22 14:00:50|309.39|306.99|309.01|306.61|309.39|306.99|309.01|306.61|0
1647957660000|2022-03-22 14:01:00|308.43|306.03|308.24|305.84|308.43|306.03|308.24|305.84|0
1647957670000|2022-03-22 14:01:10|308.05|305.65|307.86|305.46|308.24|305.84|307.86|305.46|0
1647957680000|2022-03-22 14:01:20|308.24|305.84|308.43|306.03|308.62|306.22|308.24|305.84|0
1647957690000|2022-03-22 14:01:30|308.24|305.84|308.05|305.65|308.24|305.84|307.86|305.46|0
1647957700000|2022-03-22 14:01:40|308.24|305.84|307.48|305.08|308.24|305.84|307.48|305.08|0
1647957710000|2022-03-22 14:01:50|307.86|305.46|307.86|305.46|307.86|305.46|307.67|305.27|0
1647957720000|2022-03-22 14:02:00|307.77|305.37|308.05|305.65|308.24|305.84|307.77|305.37|0
1647957730000|2022-03-22 14:02:10|308.81|306.41|309.2|306.8|309.2|306.8|308.81|306.41|0
1647957740000|2022-03-22 14:02:20|309.01|306.61|308.05|305.65|309.01|306.61|308.05|305.65|0
1647957750000|2022-03-22 14:02:30|308.24|305.84|308.34|305.94|308.43|306.03|308.24|305.84|0
1647957760000|2022-03-22 14:02:40|308.53|306.13|307.86|305.46|308.53|306.13|307.86|305.46|0
1647957770000|2022-03-22 14:02:50|307.77|305.37|307.67|305.27|307.77|305.37|307.67|305.27|0
1647957780000|2022-03-22 14:03:00|307.1|304.7|306.91|304.51|307.1|304.7|306.91|304.51|0
1647957790000|2022-03-22 14:03:10|306.9|304.5|307.1|304.7|307.48|305.08|306.9|304.5|0
1647957800000|2022-03-22 14:03:20|307.48|305.08|307.48|305.08|307.48|305.08|306.9|304.5|0
1647957810000|2022-03-22 14:03:30|307.29|304.89|306.9|304.5|307.29|304.89|306.9|304.5|0
1647957820000|2022-03-22 14:03:40|306.71|304.31|306.9|304.5|306.9|304.5|306.71|304.31|0
1647957830000|2022-03-22 14:03:50|306.71|304.31|306.71|304.31|307.1|304.7|306.71|304.31|0
1647957840000|2022-03-22 14:04:00|306.9|304.5|307.1|304.7|307.29|304.89|306.9|304.5|0
1647957850000|2022-03-22 14:04:10|307.29|304.89|307.1|304.7|307.48|305.08|307.1|304.7|0
1647957860000|2022-03-22 14:04:20|307.29|304.89|307.67|305.27|307.67|305.27|307.19|304.79|0
1647957870000|2022-03-22 14:04:30|307.48|305.08|307.38|304.98|307.48|305.08|307.29|304.89|0
1647957880000|2022-03-22 14:04:40|307.29|304.89|307.86|305.46|307.86|305.46|307.29|304.89|0
1647957890000|2022-03-22 14:04:50|310.17|307.77|309.79|307.39|310.17|307.77|309.79|307.39|0
1647957900000|2022-03-22 14:05:00|309.7|307.3|310.17|307.77|310.17|307.77|309.7|307.3|0
1647957910000|2022-03-22 14:05:10|310.55|308.15|309.79|307.39|310.55|308.15|309.79|307.39|0
1647957920000|2022-03-22 14:05:20|309.6|307.2|309.41|307.01|309.6|307.2|309.41|307.01|0
1647957930000|2022-03-22 14:05:30|309.79|307.39|309.79|307.39|309.98|307.58|309.79|307.39|0
1647957940000|2022-03-22 14:05:40|309.6|307.2|309.32|306.92|309.6|307.2|309.32|306.92|0
1647957950000|2022-03-22 14:05:50|309.6|307.2|309.79|307.39|309.79|307.39|309.41|307.01|0
1647957960000|2022-03-22 14:06:00|309.6|307.2|309.41|307.01|309.6|307.2|309.23|306.83|0
1647957970000|2022-03-22 14:06:10|309.6|307.2|309.23|306.83|309.6|307.2|309.23|306.83|0
1647957980000|2022-03-22 14:06:20|309.79|307.39|310.55|308.15|310.55|308.15|309.79|307.39|0
1647957990000|2022-03-22 14:06:30|310.93|308.53|310.74|308.34|310.93|308.53|310.74|308.34|0
1647958000000|2022-03-22 14:06:40|310.55|308.15|311.12|308.72|311.12|308.72|310.55|308.15|0
1647958010000|2022-03-22 14:06:50|311.31|308.91|311.69|309.29|311.69|309.29|311.31|308.91|0
1647958020000|2022-03-22 14:07:00|311.79|309.39|311.31|308.91|311.79|309.39|311.31|308.91|0
1647958030000|2022-03-22 14:07:10|311.69|309.29|311.69|309.29|311.88|309.48|311.69|309.29|0
1647958040000|2022-03-22 14:07:20|311.88|309.48|311.88|309.48|311.88|309.48|311.69|309.29|0
1647958050000|2022-03-22 14:07:30|311.69|309.29|311.69|309.29|311.69|309.29|311.69|309.29|0
1647958060000|2022-03-22 14:07:40|311.5|309.1|311.12|308.72|311.5|309.1|311.12|308.72|0
1647958070000|2022-03-22 14:07:50|311.31|308.91|309.79|307.39|311.31|308.91|309.79|307.39|0
1647958080000|2022-03-22 14:08:00|309.98|307.58|309.49|307.09|310.74|308.34|309.49|307.09|0
1647958090000|2022-03-22 14:08:10|309.68|307.28|310.44|308.04|310.44|308.04|309.68|307.28|0
1647958100000|2022-03-22 14:08:20|310.25|307.85|310.63|308.23|310.63|308.23|310.25|307.85|0
1647958110000|2022-03-22 14:08:30|310.44|308.04|310.82|308.42|310.82|308.42|310.44|308.04|0
1647958120000|2022-03-22 14:08:40|310.72|308.32|310.63|308.23|310.72|308.32|310.44|308.04|0
1647958130000|2022-03-22 14:08:50|310.44|308.04|310.44|308.04|310.44|308.04|310.25|307.85|0
1647958140000|2022-03-22 14:09:00|310.82|308.42|310.25|307.85|310.82|308.42|310.06|307.66|0
1647958150000|2022-03-22 14:09:10|310.06|307.66|309.49|307.09|310.06|307.66|309.49|307.09|0
1647958160000|2022-03-22 14:09:20|309.39|306.99|309.49|307.09|309.49|307.09|309.39|306.99|0
1647958170000|2022-03-22 14:09:30|309.11|306.71|309.11|306.71|309.3|306.9|308.73|306.33|0
1647958180000|2022-03-22 14:09:40|309.3|306.9|309.58|307.18|309.68|307.28|309.3|306.9|0
1647958190000|2022-03-22 14:09:50|309.11|306.71|309.58|307.18|309.58|307.18|309.11|306.71|0
1647958200000|2022-03-22 14:10:00|308.73|306.33|308.54|306.14|308.73|306.33|308.54|306.14|0
1647958210000|2022-03-22 14:10:10|308.73|306.33|309.49|307.09|309.49|307.09|308.73|306.33|0
1647958220000|2022-03-22 14:10:20|309.68|307.28|309.11|306.71|309.87|307.47|309.11|306.71|0
1647958230000|2022-03-22 14:10:30|309.02|306.62|309.11|306.71|309.49|307.09|309.02|306.62|0
1647958240000|2022-03-22 14:10:40|308.92|306.52|308.92|306.52|308.92|306.52|308.73|306.33|0
1647958250000|2022-03-22 14:10:50|308.73|306.33|308.92|306.52|308.92|306.52|308.73|306.33|0
1647958260000|2022-03-22 14:11:00|308.73|306.33|307.97|305.57|308.73|306.33|307.97|305.57|0
1647958270000|2022-03-22 14:11:10|307.21|304.81|307.88|305.48|307.88|305.48|307.21|304.81|0
1647958280000|2022-03-22 14:11:20|307.78|305.38|308.54|306.14|308.73|306.33|307.78|305.38|0
1647958290000|2022-03-22 14:11:30|308.16|305.76|308.35|305.95|308.35|305.95|308.16|305.76|0
1647958300000|2022-03-22 14:11:40|308.54|306.14|308.92|306.52|308.92|306.52|308.16|305.76|0
1647958310000|2022-03-22 14:11:50|308.73|306.33|308.73|306.33|308.73|306.33|308.54|306.14|0
1647958320000|2022-03-22 14:12:00|308.54|306.14|308.73|306.33|308.73|306.33|307.97|305.57|0
1647958330000|2022-03-22 14:12:10|309.11|306.71|309.11|306.71|309.67|307.27|309.11|306.71|0
1647958340000|2022-03-22 14:12:20|309.39|306.99|309.67|307.27|309.67|307.27|309.39|306.99|0
1647958350000|2022-03-22 14:12:30|308.73|306.33|308.92|306.52|308.92|306.52|308.73|306.33|0
1647958360000|2022-03-22 14:12:40|308.54|306.14|308.54|306.14|308.54|306.14|308.16|305.76|0
1647958380000|2022-03-22 14:13:00|308.26|305.86|308.73|306.33|308.73|306.33|308.26|305.86|0
1647958390000|2022-03-22 14:13:10|308.92|306.52|308.73|306.33|308.92|306.52|308.54|306.14|0
1647958400000|2022-03-22 14:13:20|308.63|306.23|309.1|306.7|309.1|306.7|308.63|306.23|0
1647958410000|2022-03-22 14:13:30|309.29|306.89|309.48|307.08|309.48|307.08|309.29|306.89|0
1647958420000|2022-03-22 14:13:40|309.86|307.46|309.86|307.46|309.86|307.46|309.48|307.08|0
1647958430000|2022-03-22 14:13:50|310.05|307.65|309.29|306.89|310.05|307.65|309.29|306.89|0
1647958440000|2022-03-22 14:14:00|308.73|306.33|309.2|306.8|309.2|306.8|308.73|306.33|0
1647958450000|2022-03-22 14:14:10|309.29|306.89|309.86|307.46|309.86|307.46|309.29|306.89|0
1647958460000|2022-03-22 14:14:20|309.96|307.56|309.67|307.27|309.96|307.56|309.67|307.27|0
1647958470000|2022-03-22 14:14:30|309.48|307.08|309.48|307.08|309.67|307.27|309.48|307.08|0
1647958480000|2022-03-22 14:14:40|309.39|306.99|308.73|306.33|309.39|306.99|308.73|306.33|0
1647958490000|2022-03-22 14:14:50|308.82|306.42|309.29|306.89|309.29|306.89|308.82|306.42|0
1647958500000|2022-03-22 14:15:00|309.39|306.99|309.48|307.08|309.48|307.08|308.73|306.33|0
1647958510000|2022-03-22 14:15:10|310.24|307.84|310.24|307.84|310.24|307.84|310.05|307.65|0
1647958520000|2022-03-22 14:15:20|310.05|307.65|310.24|307.84|310.24|307.84|310.05|307.65|0
1647958530000|2022-03-22 14:15:30|310.43|308.03|310.81|308.41|310.81|308.41|310.43|308.03|0
1647958540000|2022-03-22 14:15:40|311.19|308.79|311|308.6|311.19|308.79|311|308.6|0
1647958550000|2022-03-22 14:15:50|311.19|308.79|310.24|307.84|311.19|308.79|310.24|307.84|0
1647958560000|2022-03-22 14:16:00|310.43|308.03|310.43|308.03|310.62|308.22|310.43|308.03|0
1647958570000|2022-03-22 14:16:10|309.96|307.56|309.86|307.46|310.05|307.65|309.86|307.46|0
1647958580000|2022-03-22 14:16:20|310.05|307.65|311.19|308.79|311.19|308.79|310.05|307.65|0
1647958590000|2022-03-22 14:16:30|311.76|309.36|311.76|309.36|311.76|309.36|311.57|309.17|0
1647958600000|2022-03-22 14:16:40|311.57|309.17|311.19|308.79|311.57|309.17|311.19|308.79|0
1647958610000|2022-03-22 14:16:50|311|308.6|311.38|308.98|311.38|308.98|311|308.6|0
1647958620000|2022-03-22 14:17:00|311.29|308.89|310.05|307.65|311.29|308.89|309.86|307.46|0
1647958630000|2022-03-22 14:17:10|310.24|307.84|310.81|308.41|310.81|308.41|310.24|307.84|0
1647958640000|2022-03-22 14:17:20|310.62|308.22|310.43|308.03|311|308.6|310.43|308.03|0
1647958650000|2022-03-22 14:17:30|310.24|307.84|310.24|307.84|310.81|308.41|310.24|307.84|0
1647958660000|2022-03-22 14:17:40|310.81|308.41|310.81|308.41|310.81|308.41|310.43|308.03|0
1647958670000|2022-03-22 14:17:50|311|308.6|310.81|308.41|311.19|308.79|310.81|308.41|0
1647958680000|2022-03-22 14:18:00|310.43|308.03|310.43|308.03|310.62|308.22|310.43|308.03|0
1647958690000|2022-03-22 14:18:10|310.62|308.22|310.62|308.22|311|308.6|310.62|308.22|0
1647958700000|2022-03-22 14:18:20|310.24|307.84|309.67|307.27|310.24|307.84|309.67|307.27|0
1647958710000|2022-03-22 14:18:30|309.29|306.89|309.48|307.08|309.48|307.08|309.29|306.89|0
1647958720000|2022-03-22 14:18:40|309.29|306.89|309.29|306.89|309.48|307.08|309.29|306.89|0
1647958730000|2022-03-22 14:18:50|309.2|306.8|308.91|306.51|309.2|306.8|308.91|306.51|0
1647958740000|2022-03-22 14:19:00|308.72|306.32|308.44|306.04|308.72|306.32|308.44|306.04|0
1647958750000|2022-03-22 14:19:10|308.34|305.94|308.34|305.94|308.34|305.94|308.15|305.75|0
1647958760000|2022-03-22 14:19:20|308.53|306.13|308.34|305.94|308.53|306.13|307.97|305.57|0
1647958770000|2022-03-22 14:19:30|308.15|305.75|307.78|305.38|308.15|305.75|307.78|305.38|0
1647958780000|2022-03-22 14:19:40|307.59|305.19|307.4|305|307.59|305.19|307.4|305|0
1647958790000|2022-03-22 14:19:50|307.21|304.81|307.02|304.62|307.21|304.81|307.02|304.62|0
1647958800000|2022-03-22 14:20:00|306.83|304.43|306.64|304.24|306.83|304.43|306.64|304.24|0
1647958810000|2022-03-22 14:20:10|306.45|304.05|306.64|304.24|306.83|304.43|306.45|304.05|0
1647958820000|2022-03-22 14:20:20|306.45|304.05|305.7|303.3|306.45|304.05|305.7|303.3|0
1647958830000|2022-03-22 14:20:30|305.51|303.11|305.51|303.11|305.7|303.3|305.32|302.92|0
1647958840000|2022-03-22 14:20:40|305.32|302.92|305.13|302.73|305.32|302.92|305.13|302.73|0
1647958850000|2022-03-22 14:20:50|305.32|302.92|304.94|302.54|305.32|302.92|304.94|302.54|0
1647958860000|2022-03-22 14:21:00|305.32|302.92|305.51|303.11|305.51|303.11|305.32|302.92|0
1647958870000|2022-03-22 14:21:10|305.13|302.73|305.7|303.3|305.89|303.49|305.13|302.73|0
1647958880000|2022-03-22 14:21:20|305.89|303.49|305.51|303.11|305.89|303.49|305.32|302.92|0
1647958890000|2022-03-22 14:21:30|305.32|302.92|305.89|303.49|305.89|303.49|305.32|302.92|0
1647958900000|2022-03-22 14:21:40|305.7|303.3|305.7|303.3|305.89|303.49|305.7|303.3|0
1647958910000|2022-03-22 14:21:50|305.89|303.49|306.07|303.67|306.07|303.67|305.89|303.49|0
1647958920000|2022-03-22 14:22:00|306.26|303.86|307.96|305.56|307.96|305.56|306.26|303.86|0
1647958930000|2022-03-22 14:22:10|307.59|305.19|307.59|305.19|307.78|305.38|307.59|305.19|0
1647958940000|2022-03-22 14:22:20|307.4|305|307.21|304.81|307.59|305.19|307.21|304.81|0
1647958950000|2022-03-22 14:22:30|307.4|305|307.96|305.56|307.96|305.56|307.4|305|0
1647958960000|2022-03-22 14:22:40|307.77|305.37|307.59|305.19|307.77|305.37|307.59|305.19|0
1647958970000|2022-03-22 14:22:50|307.77|305.37|307.68|305.28|307.96|305.56|307.68|305.28|0
1647958980000|2022-03-22 14:23:00|307.59|305.19|307.4|305|307.59|305.19|307.4|305|0
1647958990000|2022-03-22 14:23:10|307.21|304.81|307.21|304.81|307.4|305|307.21|304.81|0
1647959000000|2022-03-22 14:23:20|307.02|304.62|307.02|304.62|307.02|304.62|306.83|304.43|0
1647959020000|2022-03-22 14:23:40|307.21|304.81|307.02|304.62|307.21|304.81|307.02|304.62|0
1647959030000|2022-03-22 14:23:50|307.21|304.81|307.4|305|307.4|305|307.21|304.81|0
1647959040000|2022-03-22 14:24:00|307.59|305.19|307.31|304.91|307.59|305.19|307.31|304.91|0
1647959050000|2022-03-22 14:24:10|307.4|305|307.21|304.81|307.4|305|307.02|304.62|0
1647959060000|2022-03-22 14:24:20|307.12|304.72|307.21|304.81|307.21|304.81|307.12|304.72|0
1647959070000|2022-03-22 14:24:30|307.02|304.62|307.21|304.81|307.21|304.81|307.02|304.62|0
1647959080000|2022-03-22 14:24:40|307.02|304.62|306.64|304.24|307.02|304.62|306.64|304.24|0
1647959090000|2022-03-22 14:24:50|306.45|304.05|306.26|303.86|306.45|304.05|306.26|303.86|0
1647959100000|2022-03-22 14:25:00|306.07|303.67|305.88|303.48|306.07|303.67|305.88|303.48|0
1647959110000|2022-03-22 14:25:10|305.7|303.3|305.88|303.48|305.88|303.48|305.7|303.3|0
1647959120000|2022-03-22 14:25:20|306.07|303.67|306.64|304.24|306.64|304.24|306.07|303.67|0
1647959130000|2022-03-22 14:25:30|306.83|304.43|306.55|304.15|306.83|304.43|306.55|304.15|0
1647959140000|2022-03-22 14:25:40|306.45|304.05|306.45|304.05|306.55|304.15|306.45|304.05|0
1647959150000|2022-03-22 14:25:50|305.88|303.48|304.75|302.35|305.88|303.48|304.75|302.35|0
1647959160000|2022-03-22 14:26:00|304.94|302.54|304.75|302.35|305.13|302.73|304.75|302.35|0
1647959170000|2022-03-22 14:26:10|304.94|302.54|304.94|302.54|304.94|302.54|304.75|302.35|0
1647959180000|2022-03-22 14:26:20|304.75|302.35|304.56|302.16|304.75|302.35|304.56|302.16|0
1647959190000|2022-03-22 14:26:30|304.19|301.79|304|301.6|304.19|301.79|303.81|301.41|0
1647959200000|2022-03-22 14:26:40|304.56|302.16|304.75|302.35|304.75|302.35|304.38|301.98|0
1647959210000|2022-03-22 14:26:50|304.19|301.79|304.38|301.98|304.38|301.98|304.19|301.79|0
1647959220000|2022-03-22 14:27:00|304.19|301.79|304|301.6|304.56|302.16|304|301.6|0
1647959230000|2022-03-22 14:27:10|304.19|301.79|304.38|301.98|304.38|301.98|304.19|301.79|0
1647959240000|2022-03-22 14:27:20|304.47|302.07|304.56|302.16|304.56|302.16|304.38|301.98|0
1647959250000|2022-03-22 14:27:30|304.19|301.79|304.38|301.98|304.38|301.98|304.19|301.79|0
1647959260000|2022-03-22 14:27:40|304.56|302.16|304.38|301.98|304.56|302.16|304.38|301.98|0
1647959270000|2022-03-22 14:27:50|304.19|301.79|304.19|301.79|304.19|301.79|304.1|301.7|0
1647959280000|2022-03-22 14:28:00|304.38|301.98|304.75|302.35|304.75|302.35|304.19|301.79|0
1647959290000|2022-03-22 14:28:10|304.94|302.54|304.56|302.16|304.94|302.54|304.56|302.16|0
1647959300000|2022-03-22 14:28:20|304.75|302.35|304.94|302.54|304.94|302.54|304.56|302.16|0
1647959310000|2022-03-22 14:28:30|304.75|302.35|304.75|302.35|304.75|302.35|304.56|302.16|0
1647959320000|2022-03-22 14:28:40|304.56|302.16|304.56|302.16|304.75|302.35|304.56|302.16|0
1647959330000|2022-03-22 14:28:50|304.75|302.35|304.94|302.54|304.94|302.54|304.75|302.35|0
1647959340000|2022-03-22 14:29:00|305.13|302.73|305.13|302.73|305.69|303.29|305.13|302.73|0
1647959350000|2022-03-22 14:29:10|304.94|302.54|304.75|302.35|304.94|302.54|304.75|302.35|0
1647959360000|2022-03-22 14:29:20|304.94|302.54|304.85|302.45|305.13|302.73|304.85|302.45|0
1647959370000|2022-03-22 14:29:30|304.56|302.16|305.13|302.73|305.13|302.73|304.56|302.16|0
1647959380000|2022-03-22 14:29:40|305.32|302.92|305.32|302.92|305.32|302.92|305.32|302.92|0
1647959390000|2022-03-22 14:29:50|305.69|303.29|305.13|302.73|305.69|303.29|305.13|302.73|0
1647959400000|2022-03-22 14:30:00|304.94|302.54|303.62|301.22|304.94|302.54|303.62|301.22|0
1647959410000|2022-03-22 14:30:10|303.81|301.41|303.81|301.41|303.81|301.41|303.43|301.03|0
1647959420000|2022-03-22 14:30:20|303.43|301.03|303.43|301.03|303.43|301.03|303.25|300.85|0
1647959430000|2022-03-22 14:30:30|303.25|300.85|303.25|300.85|303.25|300.85|302.87|300.47|0
1647959440000|2022-03-22 14:30:40|302.87|300.47|303.06|300.66|303.06|300.66|302.87|300.47|0
1647959450000|2022-03-22 14:30:50|302.87|300.47|303.43|301.03|303.43|301.03|302.87|300.47|0
1647959460000|2022-03-22 14:31:00|303.62|301.22|304.19|301.79|304.19|301.79|303.62|301.22|0
1647959470000|2022-03-22 14:31:10|304.37|301.97|304.19|301.79|304.37|301.97|304|301.6|0
1647959480000|2022-03-22 14:31:20|304.37|301.97|304|301.6|304.37|301.97|304|301.6|0
1647959490000|2022-03-22 14:31:30|303.81|301.41|304|301.6|304|301.6|303.81|301.41|0
1647959500000|2022-03-22 14:31:40|303.81|301.41|304.37|301.97|304.37|301.97|303.81|301.41|0
1647959510000|2022-03-22 14:31:50|303.43|301.03|303.06|300.66|303.43|301.03|303.06|300.66|0
1647959520000|2022-03-22 14:32:00|302.87|300.47|303.62|301.22|303.62|301.22|302.31|299.91|0
1647959530000|2022-03-22 14:32:10|303.43|301.03|302.87|300.47|303.43|301.03|302.87|300.47|0
1647959540000|2022-03-22 14:32:20|302.68|300.28|302.49|300.09|302.68|300.28|302.49|300.09|0
1647959550000|2022-03-22 14:32:30|302.68|300.28|302.31|299.91|302.68|300.28|302.31|299.91|0
1647959560000|2022-03-22 14:32:40|302.49|300.09|302.87|300.47|302.87|300.47|302.49|300.09|0
1647959570000|2022-03-22 14:32:50|302.68|300.28|302.68|300.28|302.68|300.28|302.49|300.09|0
1647959580000|2022-03-22 14:33:00|302.31|299.91|302.49|300.09|302.49|300.09|302.31|299.91|0
1647959590000|2022-03-22 14:33:10|302.4|300|302.87|300.47|302.87|300.47|302.4|300|0
1647959600000|2022-03-22 14:33:20|302.78|300.38|302.49|300.09|302.78|300.38|302.49|300.09|0
1647959610000|2022-03-22 14:33:30|302.31|299.91|302.68|300.28|302.68|300.28|302.31|299.91|0
1647959620000|2022-03-22 14:33:40|302.87|300.47|302.49|300.09|302.87|300.47|302.49|300.09|0
1647959630000|2022-03-22 14:33:50|302.68|300.28|302.31|299.91|302.68|300.28|302.31|299.91|0
1647959640000|2022-03-22 14:34:00|302.12|299.72|301.93|299.53|302.12|299.72|301.93|299.53|0
1647959650000|2022-03-22 14:34:10|302.12|299.72|301.56|299.16|302.12|299.72|301.56|299.16|0
1647959660000|2022-03-22 14:34:20|301.74|299.34|301.56|299.16|301.74|299.34|301.56|299.16|0
1647959670000|2022-03-22 14:34:30|301.74|299.34|301.74|299.34|301.74|299.34|301.56|299.16|0
1647959680000|2022-03-22 14:34:40|301.18|298.78|300.99|298.59|301.37|298.97|300.99|298.59|0
1647959690000|2022-03-22 14:34:50|301.18|298.78|301.18|298.78|301.37|298.97|301.18|298.78|0
1647959700000|2022-03-22 14:35:00|301.56|299.16|301.93|299.53|301.93|299.53|301.56|299.16|0
1647959710000|2022-03-22 14:35:10|301.56|299.16|300.99|298.59|301.56|299.16|300.99|298.59|0
1647959720000|2022-03-22 14:35:20|300.62|298.22|299.87|297.47|300.62|298.22|299.68|297.28|0
1647959730000|2022-03-22 14:35:30|300.62|298.22|300.62|298.22|300.62|298.22|300.43|298.03|0
1647959740000|2022-03-22 14:35:40|300.81|298.41|301.18|298.78|301.37|298.97|300.81|298.41|0
1647959750000|2022-03-22 14:35:50|300.99|298.59|301.18|298.78|301.56|299.16|300.99|298.59|0
1647959760000|2022-03-22 14:36:00|300.81|298.41|300.43|298.03|300.81|298.41|300.43|298.03|0
1647959770000|2022-03-22 14:36:10|300.62|298.22|300.43|298.03|300.62|298.22|300.24|297.84|0
1647959780000|2022-03-22 14:36:20|300.62|298.22|299.68|297.28|300.62|298.22|299.68|297.28|0
1647959790000|2022-03-22 14:36:30|299.5|297.1|300.06|297.66|300.24|297.84|299.5|297.1|0
1647959800000|2022-03-22 14:36:40|300.34|297.94|300.06|297.66|300.43|298.03|300.06|297.66|0
1647959810000|2022-03-22 14:36:50|300.24|297.84|300.24|297.84|300.24|297.84|299.97|297.57|0
1647959820000|2022-03-22 14:37:00|300.53|298.13|300.43|298.03|300.53|298.13|300.24|297.84|0
1647959830000|2022-03-22 14:37:10|300.99|298.59|300.99|298.59|300.99|298.59|300.81|298.41|0
1647959840000|2022-03-22 14:37:20|300.53|298.13|300.81|298.41|300.81|298.41|300.24|297.84|0
1647959850000|2022-03-22 14:37:30|300.62|298.22|301.18|298.78|301.18|298.78|300.62|298.22|0
1647959860000|2022-03-22 14:37:40|301.37|298.97|300.99|298.59|301.37|298.97|300.81|298.41|0
1647959870000|2022-03-22 14:37:50|301.18|298.78|301.18|298.78|301.18|298.78|301.18|298.78|0
1647959880000|2022-03-22 14:38:00|300.99|298.59|301.28|298.88|301.55|299.15|300.99|298.59|0
1647959890000|2022-03-22 14:38:10|302.12|299.72|301.93|299.53|302.12|299.72|301.93|299.53|0
1647959900000|2022-03-22 14:38:20|301.74|299.34|301.93|299.53|301.93|299.53|301.55|299.15|0
1647959910000|2022-03-22 14:38:30|302.12|299.72|302.12|299.72|302.3|299.9|302.12|299.72|0
1647959920000|2022-03-22 14:38:40|302.3|299.9|302.3|299.9|302.3|299.9|302.3|299.9|0
1647959930000|2022-03-22 14:38:50|302.12|299.72|302.3|299.9|302.3|299.9|302.12|299.72|0
1647959940000|2022-03-22 14:39:00|302.12|299.72|301.55|299.15|302.12|299.72|301.55|299.15|0
1647959950000|2022-03-22 14:39:10|301.28|298.88|301.55|299.15|301.55|299.15|301.28|298.88|0
1647959960000|2022-03-22 14:39:20|301.74|299.34|301.93|299.53|301.93|299.53|301.74|299.34|0
1647959970000|2022-03-22 14:39:30|302.03|299.63|302.3|299.9|302.4|300|302.03|299.63|0
1647959980000|2022-03-22 14:39:40|302.49|300.09|302.3|299.9|302.49|300.09|302.12|299.72|0
1647959990000|2022-03-22 14:39:50|302.49|300.09|302.03|299.63|302.49|300.09|302.03|299.63|0
1647960000000|2022-03-22 14:40:00|301.93|299.53|301.84|299.44|302.12|299.72|301.84|299.44|0
1647960010000|2022-03-22 14:40:10|301.93|299.53|301.84|299.44|301.93|299.53|301.74|299.34|0
1647960020000|2022-03-22 14:40:20|301.55|299.15|301.93|299.53|301.93|299.53|301.55|299.15|0
1647960030000|2022-03-22 14:40:30|302.12|299.72|301.93|299.53|302.12|299.72|301.93|299.53|0
1647960040000|2022-03-22 14:40:40|301.74|299.34|301.93|299.53|301.93|299.53|301.74|299.34|0
1647960050000|2022-03-22 14:40:50|302.12|299.72|302.87|300.47|302.87|300.47|302.12|299.72|0
1647960060000|2022-03-22 14:41:00|303.05|300.65|303.43|301.03|303.43|301.03|303.05|300.65|0
1647960070000|2022-03-22 14:41:10|302.68|300.28|302.3|299.9|302.68|300.28|302.3|299.9|0
1647960080000|2022-03-22 14:41:20|302.49|300.09|302.21|299.81|302.49|300.09|302.21|299.81|0
1647960090000|2022-03-22 14:41:30|302.12|299.72|302.3|299.9|302.3|299.9|301.93|299.53|0
1647960100000|2022-03-22 14:41:40|302.49|300.09|301.93|299.53|302.49|300.09|301.93|299.53|0
1647960110000|2022-03-22 14:41:50|301.84|299.44|301.74|299.34|301.84|299.44|301.55|299.15|0
1647960120000|2022-03-22 14:42:00|301.55|299.15|301.74|299.34|302.11|299.71|301.55|299.15|0
1647960130000|2022-03-22 14:42:10|301.93|299.53|301.74|299.34|301.93|299.53|301.74|299.34|0
1647960140000|2022-03-22 14:42:20|301.93|299.53|301.93|299.53|302.3|299.9|301.93|299.53|0
1647960150000|2022-03-22 14:42:30|301.74|299.34|301.55|299.15|301.74|299.34|301.36|298.96|0
1647960160000|2022-03-22 14:42:40|301.18|298.78|301.18|298.78|301.18|298.78|301.18|298.78|0
1647960170000|2022-03-22 14:42:50|300.62|298.22|300.62|298.22|300.8|298.4|300.62|298.22|0
1647960180000|2022-03-22 14:43:00|300.8|298.4|300.62|298.22|301.36|298.96|300.62|298.22|0
1647960200000|2022-03-22 14:43:20|300.43|298.03|300.05|297.65|300.43|298.03|300.05|297.65|0
1647960210000|2022-03-22 14:43:30|299.12|296.72|299.68|297.28|299.68|297.28|299.12|296.72|0
1647960220000|2022-03-22 14:43:40|299.49|297.09|299.68|297.28|299.68|297.28|299.49|297.09|0
1647960230000|2022-03-22 14:43:50|299.49|297.09|300.05|297.65|300.05|297.65|299.49|297.09|0
1647960240000|2022-03-22 14:44:00|300.43|298.03|301.36|298.96|301.36|298.96|300.43|298.03|0
1647960250000|2022-03-22 14:44:10|300.99|298.59|300.8|298.4|301.18|298.78|300.8|298.4|0
1647960260000|2022-03-22 14:44:20|300.99|298.59|301.36|298.96|301.55|299.15|300.99|298.59|0
1647960270000|2022-03-22 14:44:30|301.18|298.78|301.55|299.15|301.55|299.15|301.18|298.78|0
1647960280000|2022-03-22 14:44:40|301.74|299.34|301.74|299.34|301.74|299.34|301.55|299.15|0
1647960290000|2022-03-22 14:44:50|302.3|299.9|302.49|300.09|302.49|300.09|302.3|299.9|0
1647960300000|2022-03-22 14:45:00|302.68|300.28|302.68|300.28|302.68|300.28|302.49|300.09|0
1647960310000|2022-03-22 14:45:10|302.3|299.9|302.4|300|302.4|300|302.11|299.71|0
1647960320000|2022-03-22 14:45:20|302.68|300.28|302.49|300.09|302.68|300.28|302.49|300.09|0
1647960330000|2022-03-22 14:45:30|302.68|300.28|303.24|300.84|303.24|300.84|302.68|300.28|0
1647960340000|2022-03-22 14:45:40|303.05|300.65|302.11|299.71|303.05|300.65|301.93|299.53|0
1647960350000|2022-03-22 14:45:50|301.93|299.53|302.11|299.71|302.11|299.71|301.74|299.34|0
1647960360000|2022-03-22 14:46:00|301.93|299.53|302.02|299.62|302.11|299.71|301.93|299.53|0
1647960370000|2022-03-22 14:46:10|302.68|300.28|302.68|300.28|302.86|300.46|302.68|300.28|0
1647960380000|2022-03-22 14:46:20|302.49|300.09|302.49|300.09|302.68|300.28|302.49|300.09|0
1647960390000|2022-03-22 14:46:30|302.11|299.71|302.68|300.28|302.68|300.28|302.11|299.71|0
1647960400000|2022-03-22 14:46:40|302.49|300.09|302.68|300.28|302.86|300.46|302.3|299.9|0
1647960410000|2022-03-22 14:46:50|302.11|299.71|302.86|300.46|302.86|300.46|302.11|299.71|0
1647960420000|2022-03-22 14:47:00|302.68|300.28|302.49|300.09|303.05|300.65|302.49|300.09|0
1647960430000|2022-03-22 14:47:10|302.86|300.46|302.77|300.37|303.05|300.65|302.77|300.37|0
1647960440000|2022-03-22 14:47:20|302.49|300.09|302.3|299.9|302.68|300.28|302.3|299.9|0
1647960450000|2022-03-22 14:47:30|302.21|299.81|302.11|299.71|302.21|299.81|302.11|299.71|0
1647960460000|2022-03-22 14:47:40|301.92|299.52|301.92|299.52|302.11|299.71|301.55|299.15|0
1647960470000|2022-03-22 14:47:50|301.74|299.34|301.65|299.25|301.74|299.34|301.55|299.15|0
1647960480000|2022-03-22 14:48:00|301.74|299.34|301.92|299.52|302.3|299.9|301.74|299.34|0
1647960490000|2022-03-22 14:48:10|301.65|299.25|301.18|298.78|301.65|299.25|301.18|298.78|0
1647960500000|2022-03-22 14:48:20|301.36|298.96|300.8|298.4|301.36|298.96|300.61|298.21|0
1647960510000|2022-03-22 14:48:30|301.55|299.15|301.17|298.77|301.55|299.15|301.17|298.77|0
1647960520000|2022-03-22 14:48:40|301.09|298.69|300.99|298.59|301.17|298.77|300.99|298.59|0
1647960530000|2022-03-22 14:48:50|300.8|298.4|300.8|298.4|300.8|298.4|300.61|298.21|0
1647960540000|2022-03-22 14:49:00|300.71|298.31|300.61|298.21|300.71|298.31|300.43|298.03|0
1647960550000|2022-03-22 14:49:10|300.43|298.03|301.08|298.68|301.08|298.68|300.43|298.03|0
1647960560000|2022-03-22 14:49:20|301.36|298.96|300.61|298.21|301.36|298.96|300.43|298.03|0
1647960570000|2022-03-22 14:49:30|300.8|298.4|300.43|298.03|300.8|298.4|300.43|298.03|0
1647960580000|2022-03-22 14:49:40|300.34|297.94|300.43|298.03|300.43|298.03|300.24|297.84|0
1647960590000|2022-03-22 14:49:50|300.8|298.4|300.8|298.4|300.8|298.4|300.43|298.03|0
1647960600000|2022-03-22 14:50:00|300.43|298.03|301.74|299.34|301.74|299.34|300.43|298.03|0
1647960610000|2022-03-22 14:50:10|301.55|299.15|301.74|299.34|301.74|299.34|301.55|299.15|0
1647960620000|2022-03-22 14:50:20|302.02|299.62|301.55|299.15|302.11|299.71|301.55|299.15|0
1647960630000|2022-03-22 14:50:30|301.36|298.96|301.36|298.96|301.55|299.15|301.36|298.96|0
1647960640000|2022-03-22 14:50:40|301.65|299.25|301.92|299.52|301.92|299.52|301.65|299.25|0
1647960650000|2022-03-22 14:50:50|301.74|299.34|301.55|299.15|301.74|299.34|301.55|299.15|0
1647960660000|2022-03-22 14:51:00|301.74|299.34|301.36|298.96|301.74|299.34|301.36|298.96|0
1647960670000|2022-03-22 14:51:10|301.17|298.77|301.36|298.96|301.36|298.96|301.17|298.77|0
1647960680000|2022-03-22 14:51:20|301.17|298.77|300.99|298.59|301.17|298.77|300.99|298.59|0
1647960690000|2022-03-22 14:51:30|300.8|298.4|301.17|298.77|301.17|298.77|300.8|298.4|0
1647960700000|2022-03-22 14:51:40|300.99|298.59|300.8|298.4|301.17|298.77|300.8|298.4|0
1647960710000|2022-03-22 14:51:50|301.17|298.77|300.99|298.59|301.17|298.77|300.99|298.59|0
1647960720000|2022-03-22 14:52:00|300.8|298.4|301.36|298.96|301.36|298.96|300.8|298.4|0
1647960730000|2022-03-22 14:52:10|301.17|298.77|301.17|298.77|301.17|298.77|300.99|298.59|0
1647960740000|2022-03-22 14:52:20|300.99|298.59|301.17|298.77|301.17|298.77|300.99|298.59|0
1647960750000|2022-03-22 14:52:30|301.36|298.96|301.36|298.96|301.55|299.15|301.36|298.96|0
1647960760000|2022-03-22 14:52:40|301.17|298.77|301.17|298.77|301.17|298.77|301.17|298.77|0
1647960770000|2022-03-22 14:52:50|300.99|298.59|301.17|298.77|301.17|298.77|300.99|298.59|0
1647960780000|2022-03-22 14:53:00|300.99|298.59|301.36|298.96|301.55|299.15|300.99|298.59|0
1647960790000|2022-03-22 14:53:10|301.17|298.77|301.36|298.96|301.36|298.96|301.17|298.77|0
1647960800000|2022-03-22 14:53:20|301.17|298.77|300.99|298.59|301.17|298.77|300.8|298.4|0
1647960810000|2022-03-22 14:53:30|301.17|298.77|300.99|298.59|301.17|298.77|300.99|298.59|0
1647960820000|2022-03-22 14:53:40|300.8|298.4|300.8|298.4|300.8|298.4|300.8|298.4|0
1647960830000|2022-03-22 14:53:50|300.99|298.59|301.55|299.15|301.55|299.15|300.9|298.5|0
1647960840000|2022-03-22 14:54:00|301.17|298.77|300.8|298.4|301.17|298.77|300.8|298.4|0
1647960850000|2022-03-22 14:54:10|301.17|298.77|300.8|298.4|301.17|298.77|300.8|298.4|0
1647960860000|2022-03-22 14:54:20|300.61|298.21|300.61|298.21|300.61|298.21|300.42|298.02|0
1647960870000|2022-03-22 14:54:30|300.8|298.4|300.9|298.5|300.99|298.59|300.8|298.4|0
1647960880000|2022-03-22 14:54:40|301.17|298.77|301.73|299.33|301.92|299.52|301.17|298.77|0
1647960890000|2022-03-22 14:54:50|301.36|298.96|300.8|298.4|301.36|298.96|300.8|298.4|0
1647960900000|2022-03-22 14:55:00|300.61|298.21|301.46|299.06|301.55|299.15|300.61|298.21|0
1647960910000|2022-03-22 14:55:10|301.17|298.77|300.8|298.4|301.17|298.77|300.8|298.4|0
1647960920000|2022-03-22 14:55:20|300.61|298.21|301.17|298.77|301.17|298.77|300.61|298.21|0
1647960930000|2022-03-22 14:55:30|301.27|298.87|301.36|298.96|301.55|299.15|301.17|298.77|0
1647960940000|2022-03-22 14:55:40|301.17|298.77|300.61|298.21|301.17|298.77|300.61|298.21|0
1647960950000|2022-03-22 14:55:50|300.8|298.4|300.24|297.84|300.8|298.4|300.24|297.84|0
1647960960000|2022-03-22 14:56:00|300.61|298.21|301.17|298.77|301.17|298.77|300.61|298.21|0
1647960970000|2022-03-22 14:56:10|300.98|298.58|300.8|298.4|300.98|298.58|300.8|298.4|0
1647960980000|2022-03-22 14:56:20|300.71|298.31|300.89|298.49|301.17|298.77|300.71|298.31|0
1647960990000|2022-03-22 14:56:30|301.08|298.68|301.55|299.15|301.55|299.15|301.08|298.68|0
1647961000000|2022-03-22 14:56:40|301.73|299.33|301.92|299.52|301.92|299.52|301.73|299.33|0
1647961010000|2022-03-22 14:56:50|302.11|299.71|301.92|299.52|302.3|299.9|301.92|299.52|0
1647961020000|2022-03-22 14:57:00|302.11|299.71|302.67|300.27|302.67|300.27|302.11|299.71|0
1647961030000|2022-03-22 14:57:10|303.05|300.65|303.23|300.83|303.23|300.83|303.05|300.65|0
1647961040000|2022-03-22 14:57:20|303.42|301.02|303.61|301.21|303.8|301.4|303.42|301.02|0
1647961050000|2022-03-22 14:57:30|303.23|300.83|303.42|301.02|303.61|301.21|303.23|300.83|0
1647961060000|2022-03-22 14:57:40|303.8|301.4|303.8|301.4|303.8|301.4|303.61|301.21|0
1647961070000|2022-03-22 14:57:50|303.99|301.59|303.99|301.59|304.17|301.77|303.99|301.59|0
1647961080000|2022-03-22 14:58:00|303.8|301.4|303.61|301.21|303.99|301.59|303.61|301.21|0
1647961090000|2022-03-22 14:58:10|303.8|301.4|303.99|301.59|303.99|301.59|303.8|301.4|0
1647961100000|2022-03-22 14:58:20|304.17|301.77|303.8|301.4|304.17|301.77|303.8|301.4|0
1647961110000|2022-03-22 14:58:30|303.99|301.59|303.42|301.02|303.99|301.59|303.42|301.02|0
1647961120000|2022-03-22 14:58:40|303.33|300.93|303.23|300.83|303.42|301.02|303.23|300.83|0
1647961130000|2022-03-22 14:58:50|303.05|300.65|303.61|301.21|303.61|301.21|303.05|300.65|0
1647961140000|2022-03-22 14:59:00|303.42|301.02|302.86|300.46|303.42|301.02|302.86|300.46|0
1647961150000|2022-03-22 14:59:10|303.05|300.65|303.23|300.83|303.23|300.83|303.05|300.65|0
1647961160000|2022-03-22 14:59:20|303.61|301.21|303.99|301.59|303.99|301.59|303.61|301.21|0
1647961170000|2022-03-22 14:59:30|303.8|301.4|303.99|301.59|304.17|301.77|303.8|301.4|0
1647961180000|2022-03-22 14:59:40|303.8|301.4|303.42|301.02|303.8|301.4|303.42|301.02|0
1647961190000|2022-03-22 14:59:50|303.61|301.21|303.42|301.02|303.61|301.21|303.42|301.02|0
1647961200000|2022-03-22 15:00:00|303.23|300.83|303.23|300.83|303.23|300.83|302.67|300.27|0
1647961210000|2022-03-22 15:00:10|303.99|301.59|303.99|301.59|303.99|301.59|303.61|301.21|0
1647961220000|2022-03-22 15:00:20|303.8|301.4|303.98|301.58|304.17|301.77|303.8|301.4|0
1647961230000|2022-03-22 15:00:30|304.55|302.15|304.93|302.53|304.93|302.53|304.55|302.15|0
1647961240000|2022-03-22 15:00:40|305.11|302.71|305.11|302.71|305.3|302.9|305.11|302.71|0
1647961250000|2022-03-22 15:00:50|304.93|302.53|305.11|302.71|305.11|302.71|304.93|302.53|0
1647961260000|2022-03-22 15:01:00|305.49|303.09|305.49|303.09|305.68|303.28|305.49|303.09|0
1647961270000|2022-03-22 15:01:10|305.68|303.28|305.68|303.28|305.78|303.38|305.68|303.28|0
1647961280000|2022-03-22 15:01:20|305.49|303.09|306.06|303.66|306.06|303.66|305.49|303.09|0
1647961290000|2022-03-22 15:01:30|306.25|303.85|306.25|303.85|306.43|304.03|306.25|303.85|0
1647961300000|2022-03-22 15:01:40|306.43|304.03|306.81|304.41|307.57|305.17|306.43|304.03|0
1647961310000|2022-03-22 15:01:50|307|304.6|306.62|304.22|307|304.6|306.62|304.22|0
1647961320000|2022-03-22 15:02:00|307.38|304.98|307.19|304.79|307.38|304.98|307.19|304.79|0
1647961330000|2022-03-22 15:02:10|307.1|304.7|305.87|303.47|307.1|304.7|305.68|303.28|0
1647961340000|2022-03-22 15:02:20|305.68|303.28|305.87|303.47|305.87|303.47|305.3|302.9|0
1647961350000|2022-03-22 15:02:30|305.49|303.09|306.06|303.66|306.06|303.66|305.49|303.09|0
1647961360000|2022-03-22 15:02:40|305.87|303.47|305.11|302.71|305.87|303.47|305.11|302.71|0
1647961370000|2022-03-22 15:02:50|304.74|302.34|304.74|302.34|304.93|302.53|304.74|302.34|0
1647961380000|2022-03-22 15:03:00|304.55|302.15|304.74|302.34|304.74|302.34|304.55|302.15|0
1647961390000|2022-03-22 15:03:10|304.55|302.15|304.92|302.52|304.92|302.52|304.36|301.96|0
1647961400000|2022-03-22 15:03:20|305.3|302.9|304.74|302.34|305.3|302.9|304.74|302.34|0
1647961410000|2022-03-22 15:03:30|304.55|302.15|304.17|301.77|304.55|302.15|304.17|301.77|0
1647961420000|2022-03-22 15:03:40|304.55|302.15|304.36|301.96|304.55|302.15|304.36|301.96|0
1647961430000|2022-03-22 15:03:50|304.17|301.77|303.89|301.49|304.17|301.77|303.8|301.4|0
1647961440000|2022-03-22 15:04:00|303.8|301.4|303.42|301.02|303.8|301.4|303.42|301.02|0
1647961450000|2022-03-22 15:04:10|303.8|301.4|303.61|301.21|304.17|301.77|303.61|301.21|0
1647961460000|2022-03-22 15:04:20|303.42|301.02|303.61|301.21|303.61|301.21|303.42|301.02|0
1647961470000|2022-03-22 15:04:30|303.42|301.02|303.42|301.02|303.42|301.02|303.23|300.83|0
1647961480000|2022-03-22 15:04:40|303.61|301.21|303.23|300.83|303.61|301.21|303.23|300.83|0
1647961490000|2022-03-22 15:04:50|303.04|300.64|303.98|301.58|303.98|301.58|303.04|300.64|0
1647961500000|2022-03-22 15:05:00|304.17|301.77|303.98|301.58|304.17|301.77|303.89|301.49|0
1647961510000|2022-03-22 15:05:10|303.89|301.49|303.98|301.58|304.17|301.77|303.89|301.49|0
1647961530000|2022-03-22 15:05:30|304.17|301.77|304.36|301.96|304.36|301.96|304.17|301.77|0
1647961540000|2022-03-22 15:05:40|304.27|301.87|304.74|302.34|304.74|302.34|304.27|301.87|0
1647961550000|2022-03-22 15:05:50|305.11|302.71|305.11|302.71|305.3|302.9|305.11|302.71|0
1647961560000|2022-03-22 15:06:00|305.49|303.09|304.74|302.34|305.49|303.09|304.74|302.34|0
1647961570000|2022-03-22 15:06:10|304.92|302.52|304.92|302.52|305.11|302.71|304.92|302.52|0
1647961580000|2022-03-22 15:06:20|304.55|302.15|304.36|301.96|304.92|302.52|304.36|301.96|0
1647961590000|2022-03-22 15:06:30|304.55|302.15|303.98|301.58|304.55|302.15|303.98|301.58|0
1647961600000|2022-03-22 15:06:40|303.79|301.39|303.61|301.21|303.79|301.39|303.61|301.21|0
1647961610000|2022-03-22 15:06:50|303.98|301.58|304.17|301.77|304.17|301.77|303.98|301.58|0
1647961620000|2022-03-22 15:07:00|304.55|302.15|304.36|301.96|304.74|302.34|304.36|301.96|0
1647961630000|2022-03-22 15:07:10|304.17|301.77|303.23|300.83|304.17|301.77|303.23|300.83|0
1647961640000|2022-03-22 15:07:20|303.04|300.64|303.23|300.83|303.23|300.83|303.04|300.64|0
1647961650000|2022-03-22 15:07:30|303.42|301.02|302.85|300.45|303.42|301.02|302.85|300.45|0
1647961660000|2022-03-22 15:07:40|302.48|300.08|302.48|300.08|302.48|300.08|302.48|300.08|0
1647961670000|2022-03-22 15:07:50|302.67|300.27|302.85|300.45|302.85|300.45|302.67|300.27|0
1647961680000|2022-03-22 15:08:00|303.04|300.64|302.85|300.45|303.04|300.64|302.85|300.45|0
1647961690000|2022-03-22 15:08:10|302.76|300.36|302.29|299.89|302.76|300.36|302.29|299.89|0
1647961700000|2022-03-22 15:08:20|302.48|300.08|302.29|299.89|302.48|300.08|302.29|299.89|0
1647961710000|2022-03-22 15:08:30|302.48|300.08|302.29|299.89|302.48|300.08|302.29|299.89|0
1647961720000|2022-03-22 15:08:40|302.1|299.7|301.92|299.52|302.1|299.7|301.92|299.52|0
1647961730000|2022-03-22 15:08:50|301.73|299.33|302.1|299.7|302.1|299.7|301.73|299.33|0
1647961740000|2022-03-22 15:09:00|301.92|299.52|302.48|300.08|302.48|300.08|301.92|299.52|0
1647961750000|2022-03-22 15:09:10|302.39|299.99|302.1|299.7|302.39|299.99|302.1|299.7|0
1647961760000|2022-03-22 15:09:20|302.29|299.89|302.1|299.7|302.29|299.89|302.1|299.7|0
1647961770000|2022-03-22 15:09:30|301.92|299.52|302.29|299.89|302.29|299.89|301.92|299.52|0
1647961780000|2022-03-22 15:09:40|302.39|299.99|302.48|300.08|302.48|300.08|302.39|299.99|0
1647961790000|2022-03-22 15:09:50|301.92|299.52|302.1|299.7|302.1|299.7|301.83|299.43|0
1647961800000|2022-03-22 15:10:00|301.73|299.33|301.92|299.52|302.29|299.89|301.73|299.33|0
1647961810000|2022-03-22 15:10:10|302.29|299.89|302.48|300.08|302.48|300.08|302.1|299.7|0
1647961820000|2022-03-22 15:10:20|302.85|300.45|302.67|300.27|302.85|300.45|302.67|300.27|0
1647961830000|2022-03-22 15:10:30|302.85|300.45|302.67|300.27|302.85|300.45|302.67|300.27|0
1647961840000|2022-03-22 15:10:40|302.85|300.45|302.48|300.08|302.85|300.45|302.39|299.99|0
1647961850000|2022-03-22 15:10:50|302.29|299.89|301.91|299.51|302.29|299.89|301.91|299.51|0
1647961860000|2022-03-22 15:11:00|301.73|299.33|301.35|298.95|301.91|299.51|301.35|298.95|0
1647961870000|2022-03-22 15:11:10|301.17|298.77|300.6|298.2|301.17|298.77|300.6|298.2|0
1647961880000|2022-03-22 15:11:20|300.79|298.39|300.6|298.2|300.79|298.39|300.6|298.2|0
1647961890000|2022-03-22 15:11:30|300.79|298.39|300.79|298.39|300.89|298.49|300.79|298.39|0
1647961900000|2022-03-22 15:11:40|300.98|298.58|300.98|298.58|300.98|298.58|300.79|298.39|0
1647961910000|2022-03-22 15:11:50|300.6|298.2|300.6|298.2|300.79|298.39|300.6|298.2|0
1647961920000|2022-03-22 15:12:00|300.42|298.02|300.23|297.83|300.6|298.2|300.23|297.83|0
1647961930000|2022-03-22 15:12:10|300.04|297.64|300.23|297.83|300.23|297.83|300.04|297.64|0
1647961940000|2022-03-22 15:12:20|300.42|298.02|300.42|298.02|300.6|298.2|300.42|298.02|0
1647961950000|2022-03-22 15:12:30|300.6|298.2|300.6|298.2|300.6|298.2|300.6|298.2|0
1647961960000|2022-03-22 15:12:40|300.79|298.39|300.42|298.02|300.79|298.39|300.42|298.02|0
1647961970000|2022-03-22 15:12:50|300.79|298.39|301.16|298.76|301.16|298.76|300.79|298.39|0
1647961980000|2022-03-22 15:13:00|300.98|298.58|300.98|298.58|301.16|298.76|300.98|298.58|0
1647961990000|2022-03-22 15:13:10|301.16|298.76|301.16|298.76|301.16|298.76|300.98|298.58|0
1647962000000|2022-03-22 15:13:20|301.35|298.95|302.48|300.08|302.48|300.08|301.35|298.95|0
1647962010000|2022-03-22 15:13:30|302.57|300.17|302.85|300.45|302.85|300.45|302.57|300.17|0
1647962020000|2022-03-22 15:13:40|302.66|300.26|302.29|299.89|302.66|300.26|302.29|299.89|0
1647962030000|2022-03-22 15:13:50|302.57|300.17|302.85|300.45|302.85|300.45|302.57|300.17|0
1647962040000|2022-03-22 15:14:00|302.29|299.89|302.29|299.89|302.29|299.89|302.1|299.7|0
1647962050000|2022-03-22 15:14:10|301.91|299.51|301.54|299.14|301.91|299.51|301.54|299.14|0
1647962060000|2022-03-22 15:14:20|301.35|298.95|300.98|298.58|301.54|299.14|300.98|298.58|0
1647962070000|2022-03-22 15:14:30|300.79|298.39|301.35|298.95|301.35|298.95|300.79|298.39|0
1647962080000|2022-03-22 15:14:40|301.26|298.86|300.98|298.58|301.26|298.86|300.98|298.58|0
1647962090000|2022-03-22 15:14:50|301.16|298.76|300.98|298.58|301.16|298.76|300.98|298.58|0
1647962100000|2022-03-22 15:15:00|300.79|298.39|300.98|298.58|300.98|298.58|300.79|298.39|0
1647962110000|2022-03-22 15:15:10|301.16|298.76|301.16|298.76|301.16|298.76|300.98|298.58|0
1647962120000|2022-03-22 15:15:20|300.98|298.58|300.79|298.39|300.98|298.58|300.79|298.39|0
1647962130000|2022-03-22 15:15:30|300.6|298.2|300.23|297.83|300.6|298.2|300.04|297.64|0
1647962140000|2022-03-22 15:15:40|300.6|298.2|300.41|298.01|300.6|298.2|300.41|298.01|0
1647962150000|2022-03-22 15:15:50|300.6|298.2|300.41|298.01|300.6|298.2|300.41|298.01|0
1647962160000|2022-03-22 15:16:00|300.04|297.64|300.23|297.83|300.23|297.83|300.04|297.64|0
1647962170000|2022-03-22 15:16:10|300.04|297.64|300.04|297.64|300.23|297.83|300.04|297.64|0
1647962180000|2022-03-22 15:16:20|299.85|297.45|300.41|298.01|300.41|298.01|299.85|297.45|0
1647962190000|2022-03-22 15:16:30|300.6|298.2|300.98|298.58|300.98|298.58|300.6|298.2|0
1647962200000|2022-03-22 15:16:40|300.79|298.39|300.98|298.58|300.98|298.58|300.79|298.39|0
1647962210000|2022-03-22 15:16:50|300.79|298.39|300.41|298.01|300.79|298.39|300.41|298.01|0
1647962220000|2022-03-22 15:17:00|300.32|297.92|299.85|297.45|300.32|297.92|299.85|297.45|0
1647962230000|2022-03-22 15:17:10|300.04|297.64|299.85|297.45|300.04|297.64|299.85|297.45|0
1647962240000|2022-03-22 15:17:20|300.23|297.83|300.04|297.64|300.23|297.83|299.85|297.45|0
1647962250000|2022-03-22 15:17:30|299.85|297.45|300.04|297.64|300.14|297.74|299.85|297.45|0
1647962260000|2022-03-22 15:17:40|300.23|297.83|300.23|297.83|300.23|297.83|299.85|297.45|0
1647962270000|2022-03-22 15:17:50|299.85|297.45|300.23|297.83|300.23|297.83|299.85|297.45|0
1647962280000|2022-03-22 15:18:00|300.04|297.64|300.14|297.74|300.23|297.83|300.04|297.64|0
1647962290000|2022-03-22 15:18:10|300.04|297.64|299.67|297.27|300.04|297.64|299.67|297.27|0
1647962300000|2022-03-22 15:18:20|299.85|297.45|300.04|297.64|300.04|297.64|299.85|297.45|0
1647962310000|2022-03-22 15:18:30|299.95|297.55|300.04|297.64|300.04|297.64|299.95|297.55|0
1647962320000|2022-03-22 15:18:40|300.23|297.83|300.6|298.2|300.6|298.2|300.23|297.83|0
1647962330000|2022-03-22 15:18:50|300.79|298.39|300.7|298.3|300.79|298.39|300.6|298.2|0
1647962340000|2022-03-22 15:19:00|300.6|298.2|300.41|298.01|300.6|298.2|300.41|298.01|0
1647962350000|2022-03-22 15:19:10|300.6|298.2|300.14|297.74|300.6|298.2|300.14|297.74|0
1647962360000|2022-03-22 15:19:20|300.04|297.64|299.67|297.27|300.04|297.64|299.67|297.27|0
1647962370000|2022-03-22 15:19:30|299.48|297.08|299.29|296.89|299.67|297.27|299.29|296.89|0
1647962380000|2022-03-22 15:19:40|298.55|296.15|298.73|296.33|298.83|296.43|298.55|296.15|0
1647962390000|2022-03-22 15:19:50|298.55|296.15|298.55|296.15|298.73|296.33|298.55|296.15|0
1647962400000|2022-03-22 15:20:00|298.92|296.52|298.73|296.33|299.11|296.71|298.73|296.33|0
1647962410000|2022-03-22 15:20:10|298.55|296.15|300.04|297.64|300.04|297.64|298.55|296.15|0
1647962420000|2022-03-22 15:20:20|300.23|297.83|300.04|297.64|300.23|297.83|300.04|297.64|0
1647962430000|2022-03-22 15:20:30|299.85|297.45|299.85|297.45|299.85|297.45|299.85|297.45|0
1647962440000|2022-03-22 15:20:40|299.48|297.08|299.48|297.08|299.48|297.08|299.1|296.7|0
1647962450000|2022-03-22 15:20:50|299.29|296.89|299.1|296.7|299.29|296.89|299.1|296.7|0
1647962460000|2022-03-22 15:21:00|299.48|297.08|298.92|296.52|299.48|297.08|298.92|296.52|0
1647962470000|2022-03-22 15:21:10|298.54|296.14|298.36|295.96|298.54|296.14|298.36|295.96|0
1647962480000|2022-03-22 15:21:20|298.54|296.14|297.8|295.4|298.54|296.14|297.8|295.4|0
1647962490000|2022-03-22 15:21:30|297.61|295.21|297.8|295.4|297.99|295.59|297.61|295.21|0
1647962500000|2022-03-22 15:21:40|297.9|295.5|297.61|295.21|297.9|295.5|297.61|295.21|0
1647962510000|2022-03-22 15:21:50|297.99|295.59|298.54|296.14|298.54|296.14|297.99|295.59|0
1647962520000|2022-03-22 15:22:00|298.73|296.33|298.54|296.14|298.73|296.33|298.36|295.96|0
1647962530000|2022-03-22 15:22:10|298.17|295.77|297.99|295.59|298.17|295.77|297.99|295.59|0
1647962540000|2022-03-22 15:22:20|298.17|295.77|298.17|295.77|298.27|295.87|298.17|295.77|0
1647962550000|2022-03-22 15:22:30|298.36|295.96|298.64|296.24|298.73|296.33|298.36|295.96|0
1647962560000|2022-03-22 15:22:40|298.54|296.14|298.54|296.14|298.54|296.14|298.45|296.05|0
1647962570000|2022-03-22 15:22:50|298.36|295.96|298.17|295.77|298.36|295.96|298.17|295.77|0
1647962580000|2022-03-22 15:23:00|297.99|295.59|297.99|295.59|297.99|295.59|297.8|295.4|0
1647962590000|2022-03-22 15:23:10|298.27|295.87|297.8|295.4|298.27|295.87|297.8|295.4|0
1647962600000|2022-03-22 15:23:20|297.99|295.59|298.17|295.77|298.17|295.77|297.98|295.58|0
1647962610000|2022-03-22 15:23:30|298.08|295.68|298.36|295.96|298.36|295.96|298.08|295.68|0
1647962620000|2022-03-22 15:23:40|297.98|295.58|298.17|295.77|298.17|295.77|297.98|295.58|0
1647962630000|2022-03-22 15:23:50|297.98|295.58|297.98|295.58|297.98|295.58|297.98|295.58|0
1647962640000|2022-03-22 15:24:00|298.17|295.77|298.27|295.87|298.54|296.14|298.17|295.77|0
1647962650000|2022-03-22 15:24:10|298.17|295.77|297.43|295.03|298.17|295.77|297.43|295.03|0
1647962660000|2022-03-22 15:24:20|297.61|295.21|297.61|295.21|297.61|295.21|297.43|295.03|0
1647962670000|2022-03-22 15:24:30|297.43|295.03|297.8|295.4|297.8|295.4|297.43|295.03|0
1647962680000|2022-03-22 15:24:40|297.61|295.21|297.05|294.65|297.61|295.21|297.05|294.65|0
1647962690000|2022-03-22 15:24:50|296.87|294.47|296.68|294.28|296.87|294.47|296.68|294.28|0
1647962700000|2022-03-22 15:25:00|297.43|295.03|297.43|295.03|297.43|295.03|297.43|295.03|0
1647962710000|2022-03-22 15:25:10|297.24|294.84|297.8|295.4|297.8|295.4|297.24|294.84|0
1647962720000|2022-03-22 15:25:20|297.43|295.03|297.43|295.03|297.43|295.03|297.43|295.03|0
1647962730000|2022-03-22 15:25:30|297.52|295.12|297.8|295.4|297.8|295.4|297.24|294.84|0
1647962740000|2022-03-22 15:25:40|297.61|295.21|297.34|294.94|297.8|295.4|297.34|294.94|0
1647962750000|2022-03-22 15:25:50|297.05|294.65|297.43|295.03|297.43|295.03|297.05|294.65|0
1647962760000|2022-03-22 15:26:00|297.24|294.84|297.43|295.03|297.43|295.03|297.24|294.84|0
1647962770000|2022-03-22 15:26:10|297.61|295.21|297.24|294.84|297.61|295.21|297.24|294.84|0
1647962780000|2022-03-22 15:26:20|297.43|295.03|297.43|295.03|297.52|295.12|297.43|295.03|0
1647962790000|2022-03-22 15:26:30|297.61|295.21|297.43|295.03|297.61|295.21|297.43|295.03|0
1647962800000|2022-03-22 15:26:40|297.61|295.21|297.05|294.65|297.61|295.21|297.05|294.65|0
1647962810000|2022-03-22 15:26:50|296.87|294.47|297.24|294.84|297.42|295.02|296.87|294.47|0
1647962820000|2022-03-22 15:27:00|297.61|295.21|297.98|295.58|297.98|295.58|297.42|295.02|0
1647962830000|2022-03-22 15:27:10|297.8|295.4|297.8|295.4|297.8|295.4|297.42|295.02|0
1647962840000|2022-03-22 15:27:20|297.61|295.21|297.8|295.4|297.8|295.4|297.61|295.21|0
1647962850000|2022-03-22 15:27:30|297.61|295.21|297.61|295.21|297.61|295.21|297.61|295.21|0
1647962860000|2022-03-22 15:27:40|297.8|295.4|297.8|295.4|297.98|295.58|297.8|295.4|0
1647962870000|2022-03-22 15:27:50|297.98|295.58|297.89|295.49|297.98|295.58|297.89|295.49|0
1647962880000|2022-03-22 15:28:00|297.98|295.58|298.36|295.96|298.36|295.96|297.98|295.58|0
1647962890000|2022-03-22 15:28:10|298.17|295.77|298.54|296.14|298.54|296.14|298.17|295.77|0
1647962900000|2022-03-22 15:28:20|298.45|296.05|297.98|295.58|298.45|296.05|297.98|295.58|0
1647962910000|2022-03-22 15:28:30|298.08|295.68|297.8|295.4|298.08|295.68|297.71|295.31|0
1647962920000|2022-03-22 15:28:40|298.17|295.77|299.1|296.7|299.1|296.7|298.17|295.77|0
1647962930000|2022-03-22 15:28:50|299.29|296.89|298.91|296.51|299.29|296.89|298.73|296.33|0
1647962940000|2022-03-22 15:29:00|298.73|296.33|299.29|296.89|299.29|296.89|298.73|296.33|0
1647962950000|2022-03-22 15:29:10|299.1|296.7|299.66|297.26|299.66|297.26|299.1|296.7|0
1647962960000|2022-03-22 15:29:20|299.47|297.07|300.71|298.31|300.71|298.31|299.47|297.07|0
1647962970000|2022-03-22 15:29:30|300.81|298.41|300.71|298.31|300.81|298.41|300.53|298.13|0
1647962980000|2022-03-22 15:29:40|300.53|298.13|300.16|297.76|300.71|298.31|300.16|297.76|0
1647962990000|2022-03-22 15:29:50|300.07|297.67|298.56|296.16|300.34|297.94|298.56|296.16|0
1647963000000|2022-03-22 15:30:00|298.47|296.07|298.75|296.35|299.12|296.72|298.47|296.07|0
1647963010000|2022-03-22 15:30:10|298.93|296.53|299.49|297.09|299.49|297.09|298.93|296.53|0
1647963020000|2022-03-22 15:30:20|299.68|297.28|299.87|297.47|299.87|297.47|299.68|297.28|0
1647963030000|2022-03-22 15:30:30|299.68|297.28|299.49|297.09|299.68|297.28|299.49|297.09|0
1647963040000|2022-03-22 15:30:40|299.31|296.91|299.49|297.09|299.68|297.28|299.31|296.91|0
1647963050000|2022-03-22 15:30:50|299.68|297.28|299.87|297.47|299.87|297.47|299.68|297.28|0
1647963060000|2022-03-22 15:31:00|299.49|297.09|299.3|296.9|299.49|297.09|299.3|296.9|0
1647963070000|2022-03-22 15:31:10|299.49|297.09|299.49|297.09|299.68|297.28|299.3|296.9|0
1647963080000|2022-03-22 15:31:20|299.68|297.28|299.49|297.09|299.68|297.28|299.49|297.09|0
1647963090000|2022-03-22 15:31:30|299.3|296.9|300.05|297.65|300.24|297.84|299.3|296.9|0
1647963100000|2022-03-22 15:31:40|299.87|297.47|299.68|297.28|300.05|297.65|299.68|297.28|0
1647963110000|2022-03-22 15:31:50|299.87|297.47|299.87|297.47|300.05|297.65|299.87|297.47|0
1647963120000|2022-03-22 15:32:00|299.49|297.09|299.68|297.28|299.68|297.28|299.49|297.09|0
1647963130000|2022-03-22 15:32:10|300.24|297.84|300.61|298.21|300.61|298.21|300.24|297.84|0
1647963140000|2022-03-22 15:32:20|300.43|298.03|300.61|298.21|300.8|298.4|300.43|298.03|0
1647963150000|2022-03-22 15:32:30|300.43|298.03|300.43|298.03|300.71|298.31|300.43|298.03|0
1647963160000|2022-03-22 15:32:40|300.52|298.12|299.86|297.46|300.52|298.12|299.86|297.46|0
1647963170000|2022-03-22 15:32:50|300.24|297.84|300.61|298.21|300.61|298.21|300.24|297.84|0
1647963180000|2022-03-22 15:33:00|300.99|298.59|301.36|298.96|301.36|298.96|300.99|298.59|0
1647963190000|2022-03-22 15:33:10|301.93|299.53|302.3|299.9|302.49|300.09|301.93|299.53|0
1647963200000|2022-03-22 15:33:20|302.11|299.71|302.68|300.28|302.68|300.28|301.93|299.53|0
1647963210000|2022-03-22 15:33:30|302.86|300.46|302.68|300.28|302.86|300.46|302.49|300.09|0
1647963220000|2022-03-22 15:33:40|302.86|300.46|303.05|300.65|303.05|300.65|302.86|300.46|0
1647963230000|2022-03-22 15:33:50|302.86|300.46|302.68|300.28|302.96|300.56|302.68|300.28|0
1647963240000|2022-03-22 15:34:00|302.86|300.46|302.77|300.37|302.86|300.46|302.77|300.37|0
1647963250000|2022-03-22 15:34:10|302.49|300.09|302.68|300.28|302.68|300.28|302.3|299.9|0
1647963260000|2022-03-22 15:34:20|302.86|300.46|302.49|300.09|302.86|300.46|302.49|300.09|0
1647963270000|2022-03-22 15:34:30|302.3|299.9|302.11|299.71|302.3|299.9|302.11|299.71|0
1647963280000|2022-03-22 15:34:40|301.92|299.52|301.92|299.52|302.02|299.62|301.92|299.52|0
1647963290000|2022-03-22 15:34:50|302.11|299.71|301.92|299.52|302.11|299.71|301.92|299.52|0
1647963300000|2022-03-22 15:35:00|301.74|299.34|302.11|299.71|302.11|299.71|301.55|299.15|0
1647963310000|2022-03-22 15:35:10|302.68|300.28|302.3|299.9|302.96|300.56|302.3|299.9|0
1647963320000|2022-03-22 15:35:20|302.11|299.71|302.3|299.9|302.3|299.9|302.11|299.71|0
1647963330000|2022-03-22 15:35:30|302.49|300.09|302.3|299.9|302.49|300.09|302.3|299.9|0
1647963340000|2022-03-22 15:35:40|303.24|300.84|303.52|301.12|303.52|301.12|303.24|300.84|0
1647963350000|2022-03-22 15:35:50|303.62|301.22|303.52|301.12|303.62|301.22|303.52|301.12|0
1647963360000|2022-03-22 15:36:00|303.62|301.22|303.05|300.65|303.62|301.22|303.05|300.65|0
1647963370000|2022-03-22 15:36:10|303.24|300.84|303.61|301.21|303.8|301.4|303.24|300.84|0
1647963380000|2022-03-22 15:36:20|303.43|301.03|303.8|301.4|303.8|301.4|303.43|301.03|0
1647963390000|2022-03-22 15:36:30|303.61|301.21|303.61|301.21|303.61|301.21|303.43|301.03|0
1647963400000|2022-03-22 15:36:40|303.52|301.12|303.24|300.84|303.61|301.21|303.24|300.84|0
1647963410000|2022-03-22 15:36:50|302.67|300.27|302.49|300.09|302.67|300.27|302.49|300.09|0
1647963420000|2022-03-22 15:37:00|302.3|299.9|301.92|299.52|302.3|299.9|301.92|299.52|0
1647963430000|2022-03-22 15:37:10|302.11|299.71|301.92|299.52|302.11|299.71|301.92|299.52|0
1647963440000|2022-03-22 15:37:20|301.74|299.34|301.46|299.06|301.74|299.34|301.36|298.96|0
1647963450000|2022-03-22 15:37:30|301.36|298.96|301.55|299.15|301.55|299.15|301.17|298.77|0
1647963460000|2022-03-22 15:37:40|301.36|298.96|301.36|298.96|301.74|299.34|301.36|298.96|0
1647963470000|2022-03-22 15:37:50|301.55|299.15|301.36|298.96|301.55|299.15|301.36|298.96|0
1647963480000|2022-03-22 15:38:00|300.61|298.21|300.99|298.59|301.17|298.77|300.61|298.21|0
1647963490000|2022-03-22 15:38:10|300.8|298.4|300.61|298.21|300.8|298.4|300.61|298.21|0
1647963500000|2022-03-22 15:38:20|300.42|298.02|300.61|298.21|300.8|298.4|300.42|298.02|0
1647963510000|2022-03-22 15:38:30|300.8|298.4|300.8|298.4|300.8|298.4|300.8|298.4|0
1647963520000|2022-03-22 15:38:40|300.71|298.31|300.24|297.84|300.71|298.31|300.24|297.84|0
1647963530000|2022-03-22 15:38:50|300.42|298.02|300.24|297.84|300.42|298.02|300.24|297.84|0
1647963540000|2022-03-22 15:39:00|300.61|298.21|300.42|298.02|300.61|298.21|300.42|298.02|0
1647963550000|2022-03-22 15:39:10|300.24|297.84|300.05|297.65|300.24|297.84|300.05|297.65|0
1647963560000|2022-03-22 15:39:20|299.86|297.46|299.86|297.46|300.05|297.65|299.86|297.46|0
1647963570000|2022-03-22 15:39:30|300.05|297.65|300.05|297.65|300.05|297.65|299.86|297.46|0
1647963580000|2022-03-22 15:39:40|300.24|297.84|300.61|298.21|300.61|298.21|300.24|297.84|0
1647963590000|2022-03-22 15:39:50|300.42|298.02|300.42|298.02|300.61|298.21|300.42|298.02|0
1647963600000|2022-03-22 15:40:00|300.24|297.84|300.42|298.02|300.42|298.02|300.05|297.65|0
1647963610000|2022-03-22 15:40:10|300.8|298.4|300.61|298.21|301.17|298.77|300.61|298.21|0
1647963620000|2022-03-22 15:40:20|300.24|297.84|300.24|297.84|300.42|298.02|300.24|297.84|0
1647963630000|2022-03-22 15:40:30|300.05|297.65|300.05|297.65|300.24|297.84|300.05|297.65|0
1647963640000|2022-03-22 15:40:40|299.86|297.46|300.05|297.65|300.05|297.65|299.86|297.46|0
1647963650000|2022-03-22 15:40:50|299.86|297.46|299.86|297.46|299.86|297.46|299.86|297.46|0
1647963660000|2022-03-22 15:41:00|299.67|297.27|300.42|298.02|300.42|298.02|299.67|297.27|0
1647963670000|2022-03-22 15:41:10|300.24|297.84|300.33|297.93|300.42|298.02|300.24|297.84|0
1647963680000|2022-03-22 15:41:20|300.24|297.84|300.05|297.65|300.24|297.84|300.05|297.65|0
1647963690000|2022-03-22 15:41:30|300.24|297.84|300.61|298.21|300.61|298.21|300.24|297.84|0
1647963700000|2022-03-22 15:41:40|300.8|298.4|300.24|297.84|300.8|298.4|300.24|297.84|0
1647963710000|2022-03-22 15:41:50|300.61|298.21|300.61|298.21|300.8|298.4|300.61|298.21|0
1647963720000|2022-03-22 15:42:00|300.98|298.58|301.83|299.43|301.92|299.52|300.98|298.58|0
1647963730000|2022-03-22 15:42:10|302.11|299.71|303.24|300.84|303.24|300.84|302.11|299.71|0
1647963740000|2022-03-22 15:42:20|303.42|301.02|303.8|301.4|304.55|302.15|303.42|301.02|0
1647963750000|2022-03-22 15:42:30|303.42|301.02|303.61|301.21|303.8|301.4|303.42|301.02|0
1647963760000|2022-03-22 15:42:40|303.42|301.02|303.24|300.84|303.42|301.02|303.24|300.84|0
1647963770000|2022-03-22 15:42:50|302.86|300.46|302.48|300.08|302.86|300.46|302.3|299.9|0
1647963780000|2022-03-22 15:43:00|302.39|299.99|302.3|299.9|302.39|299.99|302.3|299.9|0
1647963790000|2022-03-22 15:43:10|302.67|300.27|303.8|301.4|303.8|301.4|302.67|300.27|0
1647963800000|2022-03-22 15:43:20|303.25|300.85|303.06|300.66|303.25|300.85|303.06|300.66|0
1647963810000|2022-03-22 15:43:30|303.16|300.76|302.68|300.28|303.16|300.76|302.68|300.28|0
1647963820000|2022-03-22 15:43:40|303.75|301.35|303.37|300.97|303.75|301.35|303.37|300.97|0
1647963830000|2022-03-22 15:43:50|303.56|301.16|303.47|301.07|303.56|301.16|303.47|301.07|0
1647963840000|2022-03-22 15:44:00|303.56|301.16|303.75|301.35|304.13|301.73|303.56|301.16|0
1647963850000|2022-03-22 15:44:10|303.37|300.97|302.62|300.22|303.37|300.97|302.62|300.22|0
1647963860000|2022-03-22 15:44:20|302.43|300.03|303.1|300.7|303.1|300.7|302.43|300.03|0
1647963870000|2022-03-22 15:44:30|303.37|300.97|303.94|301.54|303.94|301.54|303.37|300.97|0
1647963880000|2022-03-22 15:44:40|304.13|301.73|304.13|301.73|304.13|301.73|304.13|301.73|0
1647963890000|2022-03-22 15:44:50|304.31|301.91|304.5|302.1|304.5|302.1|304.31|301.91|0
1647963900000|2022-03-22 15:45:00|304.69|302.29|304.5|302.1|304.69|302.29|304.5|302.1|0
1647963910000|2022-03-22 15:45:10|303.94|301.54|304.6|302.2|304.6|302.2|303.94|301.54|0
1647963920000|2022-03-22 15:45:20|304.69|302.29|305.44|303.04|305.44|303.04|304.69|302.29|0
1647963930000|2022-03-22 15:45:30|305.63|303.23|305.07|302.67|305.63|303.23|305.07|302.67|0
1647963940000|2022-03-22 15:45:40|305.26|302.86|304.31|301.91|305.26|302.86|304.31|301.91|0
1647963950000|2022-03-22 15:45:50|304.13|301.73|304.13|301.73|304.22|301.82|303.94|301.54|0
1647963960000|2022-03-22 15:46:00|304.31|301.91|304.13|301.73|304.31|301.91|304.13|301.73|0
1647963970000|2022-03-22 15:46:10|303.94|301.54|303.37|300.97|303.94|301.54|303.37|300.97|0
1647963980000|2022-03-22 15:46:20|303.56|301.16|303.19|300.79|303.56|301.16|303.19|300.79|0
1647963990000|2022-03-22 15:46:30|303.09|300.69|303.37|300.97|303.37|300.97|303.09|300.69|0
1647964000000|2022-03-22 15:46:40|303.28|300.88|303.19|300.79|303.28|300.88|303.19|300.79|0
1647964010000|2022-03-22 15:46:50|303.28|300.88|303.56|301.16|303.56|301.16|303.28|300.88|0
1647964020000|2022-03-22 15:47:00|303.18|300.78|303.18|300.78|303.18|300.78|303|300.6|0
1647964030000|2022-03-22 15:47:10|303|300.6|303|300.6|303|300.6|302.81|300.41|0
1647964040000|2022-03-22 15:47:20|303.18|300.78|303|300.6|303.18|300.78|302.81|300.41|0
1647964050000|2022-03-22 15:47:30|302.81|300.41|302.81|300.41|303|300.6|302.81|300.41|0
1647964060000|2022-03-22 15:47:40|302.43|300.03|302.25|299.85|302.62|300.22|302.25|299.85|0
1647964070000|2022-03-22 15:47:50|302.06|299.66|302.16|299.76|302.16|299.76|302.06|299.66|0
1647964080000|2022-03-22 15:48:00|302.25|299.85|302.43|300.03|302.43|300.03|302.06|299.66|0
1647964090000|2022-03-22 15:48:10|302.72|300.32|302.81|300.41|302.81|300.41|302.43|300.03|0
1647964100000|2022-03-22 15:48:20|303.37|300.97|303.47|301.07|303.56|301.16|303.37|300.97|0
1647964110000|2022-03-22 15:48:30|303|300.6|303.18|300.78|303.37|300.97|303|300.6|0
1647964120000|2022-03-22 15:48:40|303|300.6|302.62|300.22|303|300.6|302.62|300.22|0
1647964130000|2022-03-22 15:48:50|302.81|300.41|302.25|299.85|302.81|300.41|302.25|299.85|0
1647964140000|2022-03-22 15:49:00|302.43|300.03|302.25|299.85|302.43|300.03|302.25|299.85|0
1647964150000|2022-03-22 15:49:10|301.87|299.47|302.43|300.03|302.43|300.03|301.87|299.47|0
1647964160000|2022-03-22 15:49:20|302.62|300.22|302.43|300.03|302.62|300.22|302.43|300.03|0
1647964170000|2022-03-22 15:49:30|301.87|299.47|302.06|299.66|302.25|299.85|301.87|299.47|0
1647964180000|2022-03-22 15:49:40|301.87|299.47|301.68|299.28|301.87|299.47|301.68|299.28|0
1647964190000|2022-03-22 15:49:50|301.87|299.47|301.68|299.28|301.87|299.47|301.68|299.28|0
1647964200000|2022-03-22 15:50:00|301.49|299.09|302.06|299.66|302.06|299.66|301.49|299.09|0
1647964210000|2022-03-22 15:50:10|301.78|299.38|301.68|299.28|301.78|299.38|301.49|299.09|0
1647964220000|2022-03-22 15:50:20|302.06|299.66|301.87|299.47|302.06|299.66|301.87|299.47|0
1647964230000|2022-03-22 15:50:30|302.06|299.66|301.87|299.47|302.06|299.66|301.87|299.47|0
1647964240000|2022-03-22 15:50:40|301.68|299.28|301.87|299.47|301.87|299.47|301.31|298.91|0
1647964250000|2022-03-22 15:50:50|301.97|299.57|302.24|299.84|302.24|299.84|301.97|299.57|0
1647964260000|2022-03-22 15:51:00|302.06|299.66|301.87|299.47|302.24|299.84|301.68|299.28|0
1647964270000|2022-03-22 15:51:10|301.97|299.57|302.24|299.84|302.24|299.84|301.68|299.28|0
1647964280000|2022-03-22 15:51:20|302.06|299.66|302.24|299.84|302.43|300.03|302.06|299.66|0
1647964290000|2022-03-22 15:51:30|302.06|299.66|302.43|300.03|302.43|300.03|302.06|299.66|0
1647964300000|2022-03-22 15:51:40|302.81|300.41|302.81|300.41|302.81|300.41|302.62|300.22|0
1647964310000|2022-03-22 15:51:50|302.43|300.03|301.97|299.57|302.43|300.03|301.97|299.57|0
1647964320000|2022-03-22 15:52:00|301.87|299.47|301.87|299.47|301.87|299.47|301.87|299.47|0
1647964330000|2022-03-22 15:52:10|301.68|299.28|301.31|298.91|301.68|299.28|301.31|298.91|0
1647964340000|2022-03-22 15:52:20|301.4|299|301.68|299.28|301.87|299.47|301.4|299|0
1647964350000|2022-03-22 15:52:30|302.06|299.66|302.53|300.13|302.62|300.22|302.06|299.66|0
1647964360000|2022-03-22 15:52:40|302.81|300.41|302.9|300.5|302.9|300.5|302.62|300.22|0
1647964370000|2022-03-22 15:52:50|302.99|300.59|303.18|300.78|303.37|300.97|302.99|300.59|0
1647964380000|2022-03-22 15:53:00|302.81|300.41|303.18|300.78|303.18|300.78|302.81|300.41|0
1647964390000|2022-03-22 15:53:10|303.37|300.97|303.37|300.97|303.56|301.16|303.37|300.97|0
1647964400000|2022-03-22 15:53:20|303.18|300.78|303.18|300.78|303.18|300.78|303.18|300.78|0
1647964410000|2022-03-22 15:53:30|303.28|300.88|302.99|300.59|303.28|300.88|302.99|300.59|0
1647964420000|2022-03-22 15:53:40|302.81|300.41|302.62|300.22|302.81|300.41|302.62|300.22|0
1647964430000|2022-03-22 15:53:50|302.99|300.59|303.18|300.78|303.18|300.78|302.99|300.59|0
1647964440000|2022-03-22 15:54:00|302.99|300.59|302.24|299.84|302.99|300.59|302.24|299.84|0
1647964450000|2022-03-22 15:54:10|302.43|300.03|302.24|299.84|302.53|300.13|302.24|299.84|0
1647964460000|2022-03-22 15:54:20|302.06|299.66|302.43|300.03|302.43|300.03|302.06|299.66|0
1647964470000|2022-03-22 15:54:30|302.24|299.84|302.43|300.03|302.62|300.22|302.24|299.84|0
1647964480000|2022-03-22 15:54:40|302.15|299.75|302.06|299.66|302.15|299.75|302.06|299.66|0
1647964490000|2022-03-22 15:54:50|302.24|299.84|302.06|299.66|302.24|299.84|301.87|299.47|0
1647964500000|2022-03-22 15:55:00|301.87|299.47|301.68|299.28|301.87|299.47|301.49|299.09|0
1647964510000|2022-03-22 15:55:10|302.06|299.66|301.87|299.47|302.06|299.66|301.87|299.47|0
1647964520000|2022-03-22 15:55:20|301.78|299.38|301.49|299.09|301.78|299.38|301.49|299.09|0
1647964530000|2022-03-22 15:55:30|301.68|299.28|301.59|299.19|301.68|299.28|301.49|299.09|0
1647964540000|2022-03-22 15:55:40|301.49|299.09|301.3|298.9|301.49|299.09|301.3|298.9|0
1647964550000|2022-03-22 15:55:50|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1647964560000|2022-03-22 15:56:00|301.59|299.19|301.87|299.47|301.87|299.47|301.49|299.09|0
1647964570000|2022-03-22 15:56:10|302.05|299.65|301.87|299.47|302.05|299.65|301.87|299.47|0
1647964580000|2022-03-22 15:56:20|302.05|299.65|301.87|299.47|302.05|299.65|301.87|299.47|0
1647964590000|2022-03-22 15:56:30|301.68|299.28|301.87|299.47|301.87|299.47|301.68|299.28|0
1647964600000|2022-03-22 15:56:40|301.59|299.19|301.87|299.47|301.87|299.47|301.49|299.09|0
1647964610000|2022-03-22 15:56:50|302.05|299.65|302.24|299.84|302.24|299.84|302.05|299.65|0
1647964620000|2022-03-22 15:57:00|302.05|299.65|302.05|299.65|302.05|299.65|301.87|299.47|0
1647964630000|2022-03-22 15:57:10|302.43|300.03|302.62|300.22|302.62|300.22|302.43|300.03|0
1647964640000|2022-03-22 15:57:20|302.43|300.03|302.43|300.03|302.43|300.03|302.24|299.84|0
1647964650000|2022-03-22 15:57:30|302.62|300.22|302.05|299.65|302.62|300.22|302.05|299.65|0
1647964660000|2022-03-22 15:57:40|302.15|299.75|302.8|300.4|302.8|300.4|302.15|299.75|0
1647964670000|2022-03-22 15:57:50|302.62|300.22|303.18|300.78|303.18|300.78|302.62|300.22|0
1647964680000|2022-03-22 15:58:00|303.37|300.97|303.56|301.16|303.56|301.16|303.37|300.97|0
1647964690000|2022-03-22 15:58:10|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1647964700000|2022-03-22 15:58:20|303.56|301.16|302.62|300.22|303.74|301.34|302.34|299.94|0
1647964710000|2022-03-22 15:58:30|302.8|300.4|302.8|300.4|302.8|300.4|302.62|300.22|0
1647964720000|2022-03-22 15:58:40|302.99|300.59|303.28|300.88|303.47|301.07|302.99|300.59|0
1647964730000|2022-03-22 15:58:50|303.18|300.78|303.18|300.78|303.28|300.88|303.18|300.78|0
1647964740000|2022-03-22 15:59:00|302.99|300.59|302.99|300.59|303.37|300.97|302.99|300.59|0
1647964750000|2022-03-22 15:59:10|303.18|300.78|302.99|300.59|303.18|300.78|302.99|300.59|0
1647964760000|2022-03-22 15:59:20|302.8|300.4|303.37|300.97|303.56|301.16|302.8|300.4|0
1647964770000|2022-03-22 15:59:30|303.56|301.16|303.56|301.16|303.56|301.16|303.18|300.78|0
1647964780000|2022-03-22 15:59:40|303.37|300.97|303.18|300.78|303.37|300.97|302.99|300.59|0
1647964790000|2022-03-22 15:59:50|303.37|300.97|303.93|301.53|303.93|301.53|303.37|300.97|0
1647964800000|2022-03-22 16:00:00|303.56|301.16|303.93|301.53|303.93|301.53|303.56|301.16|0
1647964810000|2022-03-22 16:00:10|304.12|301.72|303.37|300.97|304.12|301.72|303.37|300.97|0
1647964820000|2022-03-22 16:00:20|303.56|301.16|303.18|300.78|303.56|301.16|303.18|300.78|0
1647964830000|2022-03-22 16:00:30|302.8|300.4|303.37|300.97|303.37|300.97|302.8|300.4|0
1647964840000|2022-03-22 16:00:40|303.55|301.15|303.93|301.53|303.93|301.53|303.55|301.15|0
1647964850000|2022-03-22 16:00:50|304.12|301.72|304.12|301.72|304.12|301.72|304.12|301.72|0
1647964860000|2022-03-22 16:01:00|304.31|301.91|303.37|300.97|304.31|301.91|303.37|300.97|0
1647964870000|2022-03-22 16:01:10|302.99|300.59|303.18|300.78|303.18|300.78|302.99|300.59|0
1647964880000|2022-03-22 16:01:20|303.37|300.97|303.74|301.34|303.74|301.34|303.37|300.97|0
1647964890000|2022-03-22 16:01:30|303.46|301.06|303.74|301.34|303.74|301.34|303.46|301.06|0
1647964900000|2022-03-22 16:01:40|303.84|301.44|303.74|301.34|303.93|301.53|303.74|301.34|0
1647964910000|2022-03-22 16:01:50|304.12|301.72|303.93|301.53|304.12|301.72|303.93|301.53|0
1647964920000|2022-03-22 16:02:00|304.12|301.72|304.68|302.28|304.68|302.28|304.12|301.72|0
1647964930000|2022-03-22 16:02:10|304.5|302.1|304.12|301.72|304.68|302.28|304.12|301.72|0
1647964940000|2022-03-22 16:02:20|303.74|301.34|303.93|301.53|304.12|301.72|303.74|301.34|0
1647964950000|2022-03-22 16:02:30|304.12|301.72|304.12|301.72|304.12|301.72|303.93|301.53|0
1647964960000|2022-03-22 16:02:40|304.22|301.82|304.31|301.91|304.31|301.91|304.22|301.82|0
1647964970000|2022-03-22 16:02:50|304.68|302.28|304.68|302.28|304.87|302.47|304.49|302.09|0
1647964980000|2022-03-22 16:03:00|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1647964990000|2022-03-22 16:03:10|304.87|302.47|304.49|302.09|304.87|302.47|304.49|302.09|0
1647965000000|2022-03-22 16:03:20|304.68|302.28|304.68|302.28|304.68|302.28|304.49|302.09|0
1647965010000|2022-03-22 16:03:30|304.87|302.47|305.06|302.66|305.06|302.66|304.87|302.47|0
1647965020000|2022-03-22 16:03:40|304.87|302.47|305.06|302.66|305.25|302.85|304.87|302.47|0
1647965030000|2022-03-22 16:03:50|305.25|302.85|305.06|302.66|305.25|302.85|305.06|302.66|0
1647965040000|2022-03-22 16:04:00|305.25|302.85|305.63|303.23|305.63|303.23|305.25|302.85|0
1647965050000|2022-03-22 16:04:10|305.44|303.04|305.44|303.04|305.81|303.41|305.44|303.04|0
1647965060000|2022-03-22 16:04:20|305.25|302.85|304.68|302.28|305.44|303.04|304.68|302.28|0
1647965070000|2022-03-22 16:04:30|305.25|302.85|305.44|303.04|305.44|303.04|305.25|302.85|0
1647965080000|2022-03-22 16:04:40|305.35|302.95|304.87|302.47|305.44|303.04|304.87|302.47|0
1647965090000|2022-03-22 16:04:50|304.68|302.28|304.49|302.09|304.68|302.28|304.49|302.09|0
1647965100000|2022-03-22 16:05:00|304.68|302.28|303.55|301.15|304.68|302.28|303.37|300.97|0
1647965110000|2022-03-22 16:05:10|303.93|301.53|303.18|300.78|303.93|301.53|303.18|300.78|0
1647965120000|2022-03-22 16:05:20|303.36|300.96|303.18|300.78|303.36|300.96|302.99|300.59|0
1647965130000|2022-03-22 16:05:30|302.99|300.59|302.99|300.59|302.99|300.59|302.61|300.21|0
1647965140000|2022-03-22 16:05:40|302.61|300.21|302.71|300.31|302.8|300.4|302.61|300.21|0
1647965150000|2022-03-22 16:05:50|302.43|300.03|302.8|300.4|302.8|300.4|302.43|300.03|0
1647965160000|2022-03-22 16:06:00|302.9|300.5|301.86|299.46|302.9|300.5|301.86|299.46|0
1647965170000|2022-03-22 16:06:10|301.68|299.28|301.68|299.28|301.86|299.46|301.68|299.28|0
1647965180000|2022-03-22 16:06:20|301.86|299.46|301.86|299.46|301.86|299.46|301.86|299.46|0
1647965190000|2022-03-22 16:06:30|301.77|299.37|301.49|299.09|301.77|299.37|301.49|299.09|0
1647965200000|2022-03-22 16:06:40|301.3|298.9|301.49|299.09|301.49|299.09|301.3|298.9|0
1647965210000|2022-03-22 16:06:50|301.3|298.9|301.11|298.71|301.3|298.9|300.93|298.53|0
1647965220000|2022-03-22 16:07:00|301.3|298.9|301.3|298.9|301.49|299.09|301.3|298.9|0
1647965230000|2022-03-22 16:07:10|301.11|298.71|300.93|298.53|301.11|298.71|300.93|298.53|0
1647965240000|2022-03-22 16:07:20|301.11|298.71|300.74|298.34|301.11|298.71|300.65|298.25|0
1647965250000|2022-03-22 16:07:30|301.11|298.71|301.3|298.9|301.3|298.9|301.11|298.71|0
1647965260000|2022-03-22 16:07:40|301.11|298.71|301.3|298.9|301.3|298.9|301.11|298.71|0
1647965270000|2022-03-22 16:07:50|301.49|299.09|301.86|299.46|301.86|299.46|301.49|299.09|0
1647965280000|2022-03-22 16:08:00|301.67|299.27|301.86|299.46|301.86|299.46|301.67|299.27|0
1647965290000|2022-03-22 16:08:10|301.3|298.9|301.49|299.09|301.67|299.27|301.3|298.9|0
1647965300000|2022-03-22 16:08:20|301.3|298.9|301.4|299|301.49|299.09|301.3|298.9|0
1647965310000|2022-03-22 16:08:30|301.11|298.71|301.49|299.09|301.49|299.09|301.11|298.71|0
1647965320000|2022-03-22 16:08:40|301.67|299.27|301.49|299.09|301.67|299.27|301.3|298.9|0
1647965330000|2022-03-22 16:08:50|301.3|298.9|301.86|299.46|301.86|299.46|301.3|298.9|0
1647965340000|2022-03-22 16:09:00|301.77|299.37|302.24|299.84|302.24|299.84|301.77|299.37|0
1647965350000|2022-03-22 16:09:10|302.42|300.02|302.42|300.02|302.42|300.02|302.42|300.02|0
1647965360000|2022-03-22 16:09:20|302.24|299.84|302.24|299.84|302.24|299.84|302.24|299.84|0
1647965370000|2022-03-22 16:09:30|302.61|300.21|302.42|300.02|302.61|300.21|302.42|300.02|0
1647965380000|2022-03-22 16:09:40|302.61|300.21|302.61|300.21|302.61|300.21|302.42|300.02|0
1647965390000|2022-03-22 16:09:50|302.42|300.02|302.42|300.02|302.42|300.02|302.42|300.02|0
1647965400000|2022-03-22 16:10:00|302.61|300.21|302.61|300.21|302.61|300.21|302.42|300.02|0
1647965410000|2022-03-22 16:10:10|302.42|300.02|301.86|299.46|302.61|300.21|301.86|299.46|0
1647965420000|2022-03-22 16:10:20|301.67|299.27|302.05|299.65|302.05|299.65|301.3|298.9|0
1647965430000|2022-03-22 16:10:30|302.24|299.84|302.42|300.02|302.42|300.02|302.24|299.84|0
1647965440000|2022-03-22 16:10:40|302.52|300.12|302.42|300.02|302.52|300.12|302.33|299.93|0
1647965450000|2022-03-22 16:10:50|302.61|300.21|302.61|300.21|302.61|300.21|302.42|300.02|0
1647965460000|2022-03-22 16:11:00|302.24|299.84|302.24|299.84|302.24|299.84|302.05|299.65|0
1647965470000|2022-03-22 16:11:10|302.52|300.12|302.8|300.4|302.8|300.4|302.52|300.12|0
1647965480000|2022-03-22 16:11:20|302.61|300.21|302.71|300.31|302.8|300.4|302.61|300.21|0
1647965490000|2022-03-22 16:11:30|302.61|300.21|302.42|300.02|302.61|300.21|302.42|300.02|0
1647965500000|2022-03-22 16:11:40|302.61|300.21|302.61|300.21|302.99|300.59|302.61|300.21|0
1647965510000|2022-03-22 16:11:50|302.99|300.59|302.99|300.59|302.99|300.59|302.8|300.4|0
1647965520000|2022-03-22 16:12:00|303.55|301.15|303.36|300.96|303.55|301.15|303.36|300.96|0
1647965530000|2022-03-22 16:12:10|303.93|301.53|304.11|301.71|304.3|301.9|303.74|301.34|0
1647965540000|2022-03-22 16:12:20|303.93|301.53|303.17|300.77|303.93|301.53|303.17|300.77|0
1647965550000|2022-03-22 16:12:30|303.27|300.87|303.36|300.96|303.36|300.96|302.99|300.59|0
1647965560000|2022-03-22 16:12:40|303.55|301.15|303.36|300.96|303.55|301.15|303.17|300.77|0
1647965570000|2022-03-22 16:12:50|303.55|301.15|303.55|301.15|303.55|301.15|303.55|301.15|0
1647965580000|2022-03-22 16:13:00|303.36|300.96|303.55|301.15|303.55|301.15|303.36|300.96|0
1647965590000|2022-03-22 16:13:10|303.84|301.44|304.11|301.71|304.11|301.71|303.84|301.44|0
1647965600000|2022-03-22 16:13:20|304.02|301.62|303.55|301.15|304.11|301.71|303.55|301.15|0
1647965610000|2022-03-22 16:13:30|303.46|301.06|303.84|301.44|303.84|301.44|303.46|301.06|0
1647965620000|2022-03-22 16:13:40|303.93|301.53|303.55|301.15|303.93|301.53|303.55|301.15|0
1647965630000|2022-03-22 16:13:50|303.36|300.96|303.74|301.34|303.74|301.34|303.36|300.96|0
1647965640000|2022-03-22 16:14:00|303.55|301.15|303.36|300.96|303.55|301.15|303.36|300.96|0
1647965650000|2022-03-22 16:14:10|303.55|301.15|303.55|301.15|303.83|301.43|303.55|301.15|0
1647965660000|2022-03-22 16:14:20|303.36|300.96|303.46|301.06|303.55|301.15|303.36|300.96|0
1647965670000|2022-03-22 16:14:30|303.55|301.15|303.17|300.77|303.55|301.15|303.17|300.77|0
1647965680000|2022-03-22 16:14:40|303.55|301.15|303.93|301.53|303.93|301.53|303.36|300.96|0
1647965690000|2022-03-22 16:14:50|303.36|300.96|303.17|300.77|303.36|300.96|303.17|300.77|0
1647965700000|2022-03-22 16:15:00|303.36|300.96|303.17|300.77|303.36|300.96|303.17|300.77|0
1647965710000|2022-03-22 16:15:10|302.98|300.58|302.61|300.21|302.98|300.58|302.61|300.21|0
1647965720000|2022-03-22 16:15:20|302.8|300.4|303.92|301.52|303.92|301.52|302.8|300.4|0
1647965730000|2022-03-22 16:15:30|304.02|301.62|304.11|301.71|304.11|301.71|304.02|301.62|0
1647965740000|2022-03-22 16:15:40|304.21|301.81|304.49|302.09|304.49|302.09|304.21|301.81|0
1647965760000|2022-03-22 16:16:00|304.3|301.9|304.11|301.71|304.49|302.09|304.11|301.71|0
1647965770000|2022-03-22 16:16:10|304.3|301.9|304.3|301.9|304.3|301.9|304.3|301.9|0
1647965780000|2022-03-22 16:16:20|304.49|302.09|303.92|301.52|304.49|302.09|303.92|301.52|0
1647965790000|2022-03-22 16:16:30|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1647965800000|2022-03-22 16:16:40|303.92|301.52|304.11|301.71|304.11|301.71|303.92|301.52|0
1647965810000|2022-03-22 16:16:50|303.92|301.52|304.11|301.71|304.11|301.71|303.92|301.52|0
1647965820000|2022-03-22 16:17:00|303.92|301.52|304.21|301.81|304.21|301.81|303.92|301.52|0
1647965830000|2022-03-22 16:17:10|304.3|301.9|304.68|302.28|304.68|302.28|304.3|301.9|0
1647965840000|2022-03-22 16:17:20|304.49|302.09|304.49|302.09|304.68|302.28|304.49|302.09|0
1647965850000|2022-03-22 16:17:30|304.68|302.28|304.87|302.47|304.87|302.47|304.68|302.28|0
1647965860000|2022-03-22 16:17:40|304.11|301.71|304.21|301.81|304.49|302.09|304.11|301.71|0
1647965870000|2022-03-22 16:17:50|304.11|301.71|304.11|301.71|304.3|301.9|304.11|301.71|0
1647965880000|2022-03-22 16:18:00|303.92|301.52|304.49|302.09|304.49|302.09|303.92|301.52|0
1647965890000|2022-03-22 16:18:10|304.86|302.46|305.24|302.84|305.24|302.84|304.86|302.46|0
1647965900000|2022-03-22 16:18:20|305.81|303.41|305.81|303.41|305.81|303.41|305.81|303.41|0
1647965910000|2022-03-22 16:18:30|305.62|303.22|304.49|302.09|305.62|303.22|304.49|302.09|0
1647965920000|2022-03-22 16:18:40|304.59|302.19|304.68|302.28|304.86|302.46|304.59|302.19|0
1647965930000|2022-03-22 16:18:50|304.49|302.09|304.11|301.71|304.49|302.09|304.11|301.71|0
1647965940000|2022-03-22 16:19:00|303.92|301.52|303.74|301.34|303.92|301.52|303.74|301.34|0
1647965950000|2022-03-22 16:19:10|303.73|301.33|303.73|301.33|303.73|301.33|303.73|301.33|0
1647965960000|2022-03-22 16:19:20|303.36|300.96|303.17|300.77|303.36|300.96|303.17|300.77|0
1647965970000|2022-03-22 16:19:30|303.55|301.15|303.73|301.33|303.92|301.52|303.55|301.15|0
1647965980000|2022-03-22 16:19:40|303.83|301.43|303.92|301.52|304.3|301.9|303.83|301.43|0
1647965990000|2022-03-22 16:19:50|304.11|301.71|304.11|301.71|304.3|301.9|304.11|301.71|0
1647966000000|2022-03-22 16:20:00|304.3|301.9|304.3|301.9|304.3|301.9|303.92|301.52|0
1647966010000|2022-03-22 16:20:10|304.68|302.28|304.3|301.9|304.68|302.28|304.3|301.9|0
1647966020000|2022-03-22 16:20:20|304.49|302.09|304.68|302.28|304.68|302.28|304.49|302.09|0
1647966030000|2022-03-22 16:20:30|305.05|302.65|304.68|302.28|305.05|302.65|304.68|302.28|0
1647966040000|2022-03-22 16:20:40|304.86|302.46|304.86|302.46|305.05|302.65|304.86|302.46|0
1647966050000|2022-03-22 16:20:50|304.68|302.28|304.68|302.28|304.86|302.46|304.68|302.28|0
1647966060000|2022-03-22 16:21:00|304.77|302.37|304.58|302.18|304.77|302.37|304.49|302.09|0
1647966070000|2022-03-22 16:21:10|304.86|302.46|305.43|303.03|305.43|303.03|304.68|302.28|0
1647966080000|2022-03-22 16:21:20|305.53|303.13|306|303.6|306|303.6|305.53|303.13|0
1647966090000|2022-03-22 16:21:30|305.62|303.22|305.9|303.5|306|303.6|305.62|303.22|0
1647966100000|2022-03-22 16:21:40|306|303.6|306.37|303.97|306.37|303.97|306|303.6|0
1647966110000|2022-03-22 16:21:50|306.75|304.35|306.94|304.54|306.94|304.54|306.75|304.35|0
1647966120000|2022-03-22 16:22:00|307.13|304.73|307.13|304.73|307.51|305.11|307.13|304.73|0
1647966130000|2022-03-22 16:22:10|307.32|304.92|307.7|305.3|307.7|305.3|307.32|304.92|0
1647966140000|2022-03-22 16:22:20|307.89|305.49|307.89|305.49|307.89|305.49|307.89|305.49|0
1647966150000|2022-03-22 16:22:30|307.7|305.3|308.07|305.67|308.07|305.67|307.7|305.3|0
1647966160000|2022-03-22 16:22:40|308.26|305.86|308.45|306.05|308.45|306.05|308.26|305.86|0
1647966170000|2022-03-22 16:22:50|309.21|306.81|309.02|306.62|309.21|306.81|309.02|306.62|0
1647966180000|2022-03-22 16:23:00|309.21|306.81|309.69|307.29|309.69|307.29|309.21|306.81|0
1647966190000|2022-03-22 16:23:10|309.21|306.81|308.64|306.24|309.21|306.81|308.64|306.24|0
1647966200000|2022-03-22 16:23:20|308.07|305.67|307.88|305.48|308.07|305.67|307.88|305.48|0
1647966210000|2022-03-22 16:23:30|307.7|305.3|307.88|305.48|308.45|306.05|307.7|305.3|0
1647966220000|2022-03-22 16:23:40|307.98|305.58|308.07|305.67|308.26|305.86|307.98|305.58|0
1647966230000|2022-03-22 16:23:50|307.88|305.48|307.88|305.48|307.88|305.48|307.88|305.48|0
1647966240000|2022-03-22 16:24:00|307.7|305.3|307.88|305.48|307.88|305.48|307.7|305.3|0
1647966250000|2022-03-22 16:24:10|307.7|305.3|307.79|305.39|307.88|305.48|307.7|305.3|0
1647966260000|2022-03-22 16:24:20|307.88|305.48|308.07|305.67|308.26|305.86|307.88|305.48|0
1647966270000|2022-03-22 16:24:30|307.6|305.2|307.32|304.92|307.7|305.3|307.32|304.92|0
1647966280000|2022-03-22 16:24:40|307.42|305.02|307.13|304.73|307.42|305.02|307.13|304.73|0
1647966290000|2022-03-22 16:24:50|307.04|304.64|307.13|304.73|307.13|304.73|307.04|304.64|0
1647966300000|2022-03-22 16:25:00|307.32|304.92|307.51|305.11|307.51|305.11|306.94|304.54|0
1647966310000|2022-03-22 16:25:10|307.69|305.29|307.32|304.92|307.69|305.29|307.13|304.73|0
1647966320000|2022-03-22 16:25:20|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1647966330000|2022-03-22 16:25:30|307.69|305.29|307.51|305.11|307.69|305.29|307.51|305.11|0
1647966340000|2022-03-22 16:25:40|307.69|305.29|307.69|305.29|307.69|305.29|307.69|305.29|0
1647966350000|2022-03-22 16:25:50|307.88|305.48|307.51|305.11|307.88|305.48|307.51|305.11|0
1647966360000|2022-03-22 16:26:00|307.88|305.48|308.07|305.67|308.07|305.67|307.88|305.48|0
1647966370000|2022-03-22 16:26:10|307.88|305.48|307.69|305.29|307.88|305.48|307.69|305.29|0
1647966380000|2022-03-22 16:26:20|308.07|305.67|308.26|305.86|308.26|305.86|308.07|305.67|0
1647966390000|2022-03-22 16:26:30|308.45|306.05|308.64|306.24|308.64|306.24|308.45|306.05|0
1647966400000|2022-03-22 16:26:40|308.83|306.43|308.83|306.43|308.83|306.43|308.64|306.24|0
1647966410000|2022-03-22 16:26:50|309.21|306.81|309.02|306.62|309.4|307|309.02|306.62|0
1647966420000|2022-03-22 16:27:00|308.83|306.43|309.21|306.81|309.21|306.81|308.83|306.43|0
1647966430000|2022-03-22 16:27:10|309.4|307|309.02|306.62|309.4|307|309.02|306.62|0
1647966440000|2022-03-22 16:27:20|308.83|306.43|308.37|305.97|308.83|306.43|307.99|305.59|0
1647966450000|2022-03-22 16:27:30|308.56|306.16|308.94|306.54|308.94|306.54|308.56|306.16|0
1647966460000|2022-03-22 16:27:40|309.13|306.73|308.94|306.54|309.13|306.73|308.94|306.54|0
1647966470000|2022-03-22 16:27:50|309.13|306.73|308.56|306.16|309.13|306.73|308.37|305.97|0
1647966480000|2022-03-22 16:28:00|308.27|305.87|307.8|305.4|308.27|305.87|307.8|305.4|0
1647966490000|2022-03-22 16:28:10|307.61|305.21|307.99|305.59|307.99|305.59|307.61|305.21|0
1647966500000|2022-03-22 16:28:20|307.61|305.21|308.18|305.78|308.18|305.78|307.61|305.21|0
1647966510000|2022-03-22 16:28:30|307.99|305.59|307.8|305.4|307.99|305.59|307.61|305.21|0
1647966520000|2022-03-22 16:28:40|307.89|305.49|308.18|305.78|308.37|305.97|307.89|305.49|0
1647966530000|2022-03-22 16:28:50|307.99|305.59|307.89|305.49|307.99|305.59|307.8|305.4|0
1647966540000|2022-03-22 16:29:00|307.61|305.21|307.42|305.02|307.8|305.4|307.42|305.02|0
1647966550000|2022-03-22 16:29:10|307.23|304.83|307.61|305.21|307.8|305.4|307.23|304.83|0
1647966560000|2022-03-22 16:29:20|307.8|305.4|307.8|305.4|307.8|305.4|307.8|305.4|0
1647966570000|2022-03-22 16:29:30|307.99|305.59|307.23|304.83|307.99|305.59|307.23|304.83|0
1647966580000|2022-03-22 16:29:40|307.42|305.02|307.04|304.64|307.42|305.02|307.04|304.64|0
1647966590000|2022-03-22 16:29:50|307.23|304.83|307.8|305.4|307.8|305.4|307.23|304.83|0
1647966600000|2022-03-22 16:30:00|308.17|305.77|308.36|305.96|308.36|305.96|308.17|305.77|0
1647966610000|2022-03-22 16:30:10|308.55|306.15|307.98|305.58|308.55|306.15|307.98|305.58|0
1647966620000|2022-03-22 16:30:20|308.36|305.96|308.74|306.34|308.75|306.35|308.36|305.96|0
1647966630000|2022-03-22 16:30:30|309.51|307.11|308.74|306.34|309.51|307.11|308.74|306.34|0
1647966640000|2022-03-22 16:30:40|309.13|306.73|309.13|306.73|309.13|306.73|309.13|306.73|0
1647966650000|2022-03-22 16:30:50|309.32|306.92|309.32|306.92|309.51|307.11|309.32|306.92|0
1647966660000|2022-03-22 16:31:00|309.13|306.73|308.93|306.53|309.13|306.73|308.55|306.15|0
1647966670000|2022-03-22 16:31:10|309.13|306.73|309.7|307.3|309.89|307.49|309.13|306.73|0
1647966680000|2022-03-22 16:31:20|309.89|307.49|310.08|307.68|310.08|307.68|309.89|307.49|0
1647966690000|2022-03-22 16:31:30|309.89|307.49|309.89|307.49|310.08|307.68|309.89|307.49|0
1647966700000|2022-03-22 16:31:40|309.7|307.3|309.7|307.3|309.7|307.3|309.7|307.3|0
1647966710000|2022-03-22 16:31:50|309.89|307.49|309.7|307.3|309.89|307.49|309.7|307.3|0
1647966720000|2022-03-22 16:32:00|309.8|307.4|309.32|306.92|309.8|307.4|309.32|306.92|0
1647966730000|2022-03-22 16:32:10|309.12|306.72|309.12|306.72|309.32|306.92|309.12|306.72|0
1647966740000|2022-03-22 16:32:20|308.93|306.53|308.93|306.53|309.12|306.72|308.93|306.53|0
1647966750000|2022-03-22 16:32:30|308.74|306.34|309.12|306.72|309.12|306.72|308.74|306.34|0
1647966760000|2022-03-22 16:32:40|308.93|306.53|308.93|306.53|309.12|306.72|308.84|306.44|0
1647966770000|2022-03-22 16:32:50|309.12|306.72|309.51|307.11|309.51|307.11|309.12|306.72|0
1647966780000|2022-03-22 16:33:00|309.31|306.91|309.7|307.3|309.7|307.3|309.31|306.91|0
1647966790000|2022-03-22 16:33:10|309.89|307.49|309.5|307.1|309.89|307.49|309.5|307.1|0
1647966800000|2022-03-22 16:33:20|309.7|307.3|309.5|307.1|309.7|307.3|309.5|307.1|0
1647966810000|2022-03-22 16:33:30|309.31|306.91|309.12|306.72|309.31|306.91|309.12|306.72|0
1647966820000|2022-03-22 16:33:40|308.93|306.53|309.31|306.91|309.31|306.91|308.93|306.53|0
1647966830000|2022-03-22 16:33:50|309.12|306.72|309.12|306.72|309.12|306.72|308.74|306.34|0
1647966840000|2022-03-22 16:34:00|309.22|306.82|308.93|306.53|309.22|306.82|308.93|306.53|0
1647966850000|2022-03-22 16:34:10|308.74|306.34|309.12|306.72|309.31|306.91|308.74|306.34|0
1647966860000|2022-03-22 16:34:20|309.22|306.82|309.31|306.91|309.31|306.91|309.22|306.82|0
1647966870000|2022-03-22 16:34:30|309.12|306.72|309.31|306.91|309.5|307.1|309.12|306.72|0
1647966880000|2022-03-22 16:34:40|309.12|306.72|308.17|305.77|309.12|306.72|308.17|305.77|0
1647966890000|2022-03-22 16:34:50|308.36|305.96|307.32|304.92|308.36|305.96|307.32|304.92|0
1647966900000|2022-03-22 16:35:00|307.03|304.63|306.09|303.69|307.03|304.63|305.9|303.5|0
1647966910000|2022-03-22 16:35:10|305.9|303.5|305.33|302.93|305.9|303.5|305.33|302.93|0
1647966920000|2022-03-22 16:35:20|305.14|302.74|305.14|302.74|305.33|302.93|305.14|302.74|0
1647966930000|2022-03-22 16:35:30|304.76|302.36|305.9|303.5|306.28|303.88|304.76|302.36|0
1647966940000|2022-03-22 16:35:40|305.52|303.12|305.9|303.5|305.9|303.5|305.33|302.93|0
1647966950000|2022-03-22 16:35:50|305.71|303.31|305.9|303.5|305.9|303.5|305.71|303.31|0
1647966960000|2022-03-22 16:36:00|305.52|303.12|305.52|303.12|305.71|303.31|305.52|303.12|0
1647966970000|2022-03-22 16:36:10|305.33|302.93|305.43|303.03|305.43|303.03|305.14|302.74|0
1647966980000|2022-03-22 16:36:20|305.52|303.12|305.33|302.93|305.52|303.12|305.14|302.74|0
1647966990000|2022-03-22 16:36:30|305.52|303.12|305.52|303.12|305.52|303.12|305.52|303.12|0
1647967000000|2022-03-22 16:36:40|305.33|302.93|305.14|302.74|305.33|302.93|305.14|302.74|0
1647967010000|2022-03-22 16:36:50|305.33|302.93|305.33|302.93|305.33|302.93|305.14|302.74|0
1647967020000|2022-03-22 16:37:00|305.14|302.74|305.14|302.74|305.33|302.93|305.14|302.74|0
1647967030000|2022-03-22 16:37:10|305.24|302.84|305.9|303.5|305.9|303.5|305.24|302.84|0
1647967040000|2022-03-22 16:37:20|306.09|303.69|306.27|303.87|306.27|303.87|306.09|303.69|0
1647967050000|2022-03-22 16:37:30|306.09|303.69|306.09|303.69|306.27|303.87|306.09|303.69|0
1647967060000|2022-03-22 16:37:40|305.9|303.5|306.08|303.68|306.08|303.68|305.8|303.4|0
1647967070000|2022-03-22 16:37:50|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1647967080000|2022-03-22 16:38:00|306.27|303.87|306.46|304.06|306.65|304.25|306.27|303.87|0
1647967090000|2022-03-22 16:38:10|306.37|303.97|307.03|304.63|307.03|304.63|306.37|303.97|0
1647967110000|2022-03-22 16:38:30|306.65|304.25|306.08|303.68|306.65|304.25|306.08|303.68|0
1647967120000|2022-03-22 16:38:40|306.27|303.87|306.46|304.06|306.46|304.06|306.08|303.68|0
1647967130000|2022-03-22 16:38:50|306.27|303.87|306.46|304.06|306.46|304.06|306.27|303.87|0
1647967140000|2022-03-22 16:39:00|306.84|304.44|307.03|304.63|307.03|304.63|306.84|304.44|0
1647967150000|2022-03-22 16:39:10|307.13|304.73|307.03|304.63|307.32|304.92|307.03|304.63|0
1647967160000|2022-03-22 16:39:20|307.22|304.82|307.03|304.63|307.22|304.82|307.03|304.63|0
1647967170000|2022-03-22 16:39:30|306.46|304.06|306.46|304.06|306.65|304.25|306.46|304.06|0
1647967180000|2022-03-22 16:39:40|306.27|303.87|306.27|303.87|306.27|303.87|306.27|303.87|0
1647967190000|2022-03-22 16:39:50|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1647967200000|2022-03-22 16:40:00|306.27|303.87|306.08|303.68|306.27|303.87|306.08|303.68|0
1647967210000|2022-03-22 16:40:10|306.27|303.87|305.71|303.31|306.27|303.87|305.71|303.31|0
1647967220000|2022-03-22 16:40:20|305.89|303.49|305.71|303.31|305.89|303.49|305.71|303.31|0
1647967230000|2022-03-22 16:40:30|305.89|303.49|306.46|304.06|306.46|304.06|305.89|303.49|0
1647967240000|2022-03-22 16:40:40|306.65|304.25|306.65|304.25|306.84|304.44|306.65|304.25|0
1647967250000|2022-03-22 16:40:50|306.84|304.44|306.27|303.87|306.84|304.44|306.27|303.87|0
1647967260000|2022-03-22 16:41:00|306.08|303.68|306.08|303.68|306.08|303.68|305.8|303.4|0
1647967270000|2022-03-22 16:41:10|305.89|303.49|305.7|303.3|305.89|303.49|305.7|303.3|0
1647967280000|2022-03-22 16:41:20|305.89|303.49|305.89|303.49|305.89|303.49|305.7|303.3|0
1647967290000|2022-03-22 16:41:30|305.7|303.3|305.33|302.93|305.7|303.3|305.33|302.93|0
1647967300000|2022-03-22 16:41:40|305.14|302.74|305.14|302.74|305.14|302.74|305.14|302.74|0
1647967310000|2022-03-22 16:41:50|304.57|302.17|304.95|302.55|304.95|302.55|304.57|302.17|0
1647967320000|2022-03-22 16:42:00|304.76|302.36|306.08|303.68|306.08|303.68|304.76|302.36|0
1647967330000|2022-03-22 16:42:10|306.27|303.87|306.65|304.25|306.65|304.25|306.27|303.87|0
1647967340000|2022-03-22 16:42:20|307.03|304.63|307.41|305.01|307.6|305.2|306.84|304.44|0
1647967350000|2022-03-22 16:42:30|307.32|304.92|307.41|305.01|307.41|305.01|307.32|304.92|0
1647967360000|2022-03-22 16:42:40|307.22|304.82|307.22|304.82|307.22|304.82|307.03|304.63|0
1647967370000|2022-03-22 16:42:50|307.41|305.01|307.79|305.39|307.79|305.39|307.41|305.01|0
1647967380000|2022-03-22 16:43:00|307.41|305.01|307.98|305.58|307.98|305.58|307.41|305.01|0
1647967390000|2022-03-22 16:43:10|308.17|305.77|308.36|305.96|308.36|305.96|307.98|305.58|0
1647967400000|2022-03-22 16:43:20|308.74|306.34|308.55|306.15|308.93|306.53|308.55|306.15|0
1647967410000|2022-03-22 16:43:30|308.36|305.96|308.17|305.77|308.55|306.15|308.17|305.77|0
1647967420000|2022-03-22 16:43:40|308.36|305.96|308.17|305.77|308.36|305.96|308.17|305.77|0
1647967430000|2022-03-22 16:43:50|307.79|305.39|307.6|305.2|307.79|305.39|307.41|305.01|0
1647967440000|2022-03-22 16:44:00|307.41|305.01|306.84|304.44|307.41|305.01|306.84|304.44|0
1647967450000|2022-03-22 16:44:10|307.22|304.82|306.27|303.87|307.22|304.82|306.27|303.87|0
1647967460000|2022-03-22 16:44:20|306.46|304.06|306.08|303.68|306.65|304.25|306.08|303.68|0
1647967470000|2022-03-22 16:44:30|306.27|303.87|306.65|304.25|306.65|304.25|306.08|303.68|0
1647967480000|2022-03-22 16:44:40|306.84|304.44|307.41|305.01|307.41|305.01|306.84|304.44|0
1647967490000|2022-03-22 16:44:50|307.03|304.63|307.03|304.63|307.03|304.63|306.94|304.54|0
1647967500000|2022-03-22 16:45:00|307.22|304.82|307.98|305.58|307.98|305.58|307.22|304.82|0
1647967510000|2022-03-22 16:45:10|308.36|305.96|307.79|305.39|308.36|305.96|307.79|305.39|0
1647967520000|2022-03-22 16:45:20|307.6|305.2|307.41|305.01|307.79|305.39|307.41|305.01|0
1647967530000|2022-03-22 16:45:30|307.6|305.2|307.41|305.01|307.6|305.2|307.22|304.82|0
1647967540000|2022-03-22 16:45:40|307.6|305.2|307.03|304.63|307.6|305.2|307.03|304.63|0
1647967550000|2022-03-22 16:45:50|306.84|304.44|306.65|304.25|307.03|304.63|306.65|304.25|0
1647967560000|2022-03-22 16:46:00|306.46|304.06|306.84|304.44|306.84|304.44|306.46|304.06|0
1647967570000|2022-03-22 16:46:10|306.65|304.25|306.65|304.25|306.84|304.44|306.65|304.25|0
1647967580000|2022-03-22 16:46:20|306.46|304.06|307.6|305.2|307.79|305.39|306.46|304.06|0
1647967590000|2022-03-22 16:46:30|307.22|304.82|307.41|305.01|307.41|305.01|307.22|304.82|0
1647967600000|2022-03-22 16:46:40|306.65|304.25|306.65|304.25|306.84|304.44|306.65|304.25|0
1647967610000|2022-03-22 16:46:50|306.46|304.06|306.46|304.06|306.56|304.16|306.46|304.06|0
1647967620000|2022-03-22 16:47:00|306.75|304.35|306.08|303.68|306.75|304.35|306.08|303.68|0
1647967630000|2022-03-22 16:47:10|305.89|303.49|306.08|303.68|306.08|303.68|305.7|303.3|0
1647967640000|2022-03-22 16:47:20|306.27|303.87|306.08|303.68|306.27|303.87|306.08|303.68|0
1647967650000|2022-03-22 16:47:30|305.99|303.59|306.08|303.68|306.08|303.68|305.99|303.59|0
1647967660000|2022-03-22 16:47:40|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1647967670000|2022-03-22 16:47:50|305.99|303.59|305.7|303.3|305.99|303.59|305.7|303.3|0
1647967680000|2022-03-22 16:48:00|305.51|303.11|306.08|303.68|306.27|303.87|305.51|303.11|0
1647967690000|2022-03-22 16:48:10|305.7|303.3|305.51|303.11|305.7|303.3|305.51|303.11|0
1647967700000|2022-03-22 16:48:20|305.32|302.92|305.7|303.3|305.7|303.3|305.32|302.92|0
1647967710000|2022-03-22 16:48:30|305.8|303.4|306.27|303.87|306.27|303.87|305.8|303.4|0
1647967720000|2022-03-22 16:48:40|305.7|303.3|304.76|302.36|305.7|303.3|304.76|302.36|0
1647967730000|2022-03-22 16:48:50|304.94|302.54|305.32|302.92|305.32|302.92|304.76|302.36|0
1647967740000|2022-03-22 16:49:00|305.51|303.11|306.08|303.68|306.27|303.87|305.51|303.11|0
1647967750000|2022-03-22 16:49:10|306.27|303.87|305.51|303.11|306.27|303.87|305.51|303.11|0
1647967760000|2022-03-22 16:49:20|305.61|303.21|305.51|303.11|305.61|303.21|305.51|303.11|0
1647967770000|2022-03-22 16:49:30|305.32|302.92|305.13|302.73|305.32|302.92|305.13|302.73|0
1647967780000|2022-03-22 16:49:40|304.94|302.54|305.13|302.73|305.13|302.73|304.94|302.54|0
1647967790000|2022-03-22 16:49:50|304.76|302.36|304.76|302.36|304.76|302.36|304.76|302.36|0
1647967800000|2022-03-22 16:50:00|304.57|302.17|304|301.6|304.57|302.17|304|301.6|0
1647967810000|2022-03-22 16:50:10|303.81|301.41|304.38|301.98|304.38|301.98|303.81|301.41|0
1647967820000|2022-03-22 16:50:20|304|301.6|303.62|301.22|304|301.6|303.62|301.22|0
1647967830000|2022-03-22 16:50:30|303.25|300.85|303.43|301.03|303.62|301.22|303.25|300.85|0
1647967840000|2022-03-22 16:50:40|303.62|301.22|303.43|301.03|303.62|301.22|303.25|300.85|0
1647967850000|2022-03-22 16:50:50|303.25|300.85|302.68|300.28|303.25|300.85|302.68|300.28|0
1647967860000|2022-03-22 16:51:00|302.49|300.09|302.87|300.47|302.87|300.47|302.49|300.09|0
1647967870000|2022-03-22 16:51:10|302.68|300.28|302.87|300.47|302.87|300.47|302.68|300.28|0
1647967880000|2022-03-22 16:51:20|302.68|300.28|303.24|300.84|303.24|300.84|302.68|300.28|0
1647967890000|2022-03-22 16:51:30|303.06|300.66|303.06|300.66|303.06|300.66|302.68|300.28|0
1647967900000|2022-03-22 16:51:40|302.68|300.28|302.87|300.47|303.06|300.66|302.68|300.28|0
1647967910000|2022-03-22 16:51:50|302.68|300.28|302.68|300.28|302.68|300.28|302.68|300.28|0
1647967920000|2022-03-22 16:52:00|302.87|300.47|302.49|300.09|302.87|300.47|302.49|300.09|0
1647967930000|2022-03-22 16:52:10|302.3|299.9|302.87|300.47|303.06|300.66|302.3|299.9|0
1647967940000|2022-03-22 16:52:20|303.06|300.66|303.43|301.03|303.43|301.03|303.06|300.66|0
1647967950000|2022-03-22 16:52:30|303.24|300.84|303.24|300.84|303.24|300.84|303.24|300.84|0
1647967960000|2022-03-22 16:52:40|302.87|300.47|302.68|300.28|302.87|300.47|302.59|300.19|0
1647967970000|2022-03-22 16:52:50|302.87|300.47|302.68|300.28|302.87|300.47|302.59|300.19|0
1647967980000|2022-03-22 16:53:00|302.49|300.09|302.3|299.9|302.49|300.09|302.3|299.9|0
1647967990000|2022-03-22 16:53:10|302.11|299.71|302.49|300.09|302.49|300.09|302.11|299.71|0
1647968000000|2022-03-22 16:53:20|302.3|299.9|302.11|299.71|302.3|299.9|302.11|299.71|0
1647968010000|2022-03-22 16:53:30|302.4|300|302.49|300.09|302.49|300.09|302.4|300|0
1647968020000|2022-03-22 16:53:40|302.3|299.9|302.3|299.9|302.4|300|302.3|299.9|0
1647968030000|2022-03-22 16:53:50|302.11|299.71|301.93|299.53|302.11|299.71|301.93|299.53|0
1647968040000|2022-03-22 16:54:00|302.3|299.9|302.49|300.09|302.49|300.09|302.11|299.71|0
1647968050000|2022-03-22 16:54:10|302.68|300.28|302.3|299.9|302.68|300.28|302.3|299.9|0
1647968060000|2022-03-22 16:54:20|302.11|299.71|301.55|299.15|302.11|299.71|301.55|299.15|0
1647968070000|2022-03-22 16:54:30|301.36|298.96|301.55|299.15|301.55|299.15|301.36|298.96|0
1647968080000|2022-03-22 16:54:40|301.17|298.77|301.36|298.96|301.36|298.96|301.17|298.77|0
1647968090000|2022-03-22 16:54:50|301.17|298.77|300.99|298.59|301.17|298.77|300.99|298.59|0
1647968100000|2022-03-22 16:55:00|301.17|298.77|301.17|298.77|301.17|298.77|301.17|298.77|0
1647968110000|2022-03-22 16:55:10|301.36|298.96|301.74|299.34|301.74|299.34|301.36|298.96|0
1647968120000|2022-03-22 16:55:20|301.55|299.15|301.74|299.34|301.74|299.34|301.55|299.15|0
1647968130000|2022-03-22 16:55:30|301.55|299.15|301.55|299.15|301.55|299.15|301.36|298.96|0
1647968140000|2022-03-22 16:55:40|301.74|299.34|302.11|299.71|302.11|299.71|301.74|299.34|0
1647968150000|2022-03-22 16:55:50|301.74|299.34|301.65|299.25|301.74|299.34|301.65|299.25|0
1647968160000|2022-03-22 16:56:00|301.55|299.15|301.17|298.77|301.55|299.15|301.17|298.77|0
1647968170000|2022-03-22 16:56:10|301.36|298.96|302.21|299.81|302.21|299.81|301.36|298.96|0
1647968180000|2022-03-22 16:56:20|302.11|299.71|301.92|299.52|302.3|299.9|301.92|299.52|0
1647968190000|2022-03-22 16:56:30|301.55|299.15|301.46|299.06|301.55|299.15|301.46|299.06|0
1647968200000|2022-03-22 16:56:40|301.55|299.15|301.36|298.96|301.55|299.15|301.36|298.96|0
1647968210000|2022-03-22 16:56:50|301.17|298.77|301.36|298.96|301.36|298.96|301.17|298.77|0
1647968220000|2022-03-22 16:57:00|301.55|299.15|301.17|298.77|301.55|299.15|301.17|298.77|0
1647968230000|2022-03-22 16:57:10|300.98|298.58|301.36|298.96|301.36|298.96|300.98|298.58|0
1647968240000|2022-03-22 16:57:20|301.46|299.06|301.55|299.15|301.55|299.15|301.36|298.96|0
1647968260000|2022-03-22 16:57:40|301.65|299.25|302.11|299.71|302.11|299.71|301.65|299.25|0
1647968270000|2022-03-22 16:57:50|301.92|299.52|301.55|299.15|301.92|299.52|301.55|299.15|0
1647968280000|2022-03-22 16:58:00|301.92|299.52|301.74|299.34|301.92|299.52|301.74|299.34|0
1647968290000|2022-03-22 16:58:10|301.55|299.15|301.74|299.34|301.74|299.34|301.55|299.15|0
1647968300000|2022-03-22 16:58:20|301.92|299.52|301.74|299.34|301.92|299.52|301.74|299.34|0
1647968310000|2022-03-22 16:58:30|301.55|299.15|301.55|299.15|301.55|299.15|301.36|298.96|0
1647968320000|2022-03-22 16:58:40|301.74|299.34|301.36|298.96|301.74|299.34|301.36|298.96|0
1647968330000|2022-03-22 16:58:50|301.17|298.77|301.17|298.77|301.36|298.96|301.17|298.77|0
1647968340000|2022-03-22 16:59:00|300.98|298.58|300.8|298.4|300.98|298.58|300.8|298.4|0
1647968350000|2022-03-22 16:59:10|300.98|298.58|300.8|298.4|300.98|298.58|300.8|298.4|0
1647968370000|2022-03-22 16:59:30|300.61|298.21|300.61|298.21|300.61|298.21|300.61|298.21|0
1647968380000|2022-03-22 16:59:40|300.42|298.02|300.42|298.02|300.42|298.02|300.42|298.02|0
1647968390000|2022-03-22 16:59:50|300.61|298.21|300.98|298.58|300.98|298.58|300.61|298.21|0
1647968400000|2022-03-22 17:00:00|301.17|298.77|301.92|299.52|301.92|299.52|301.17|298.77|0
1647968410000|2022-03-22 17:00:10|302.3|299.9|302.11|299.71|302.3|299.9|301.73|299.33|0
1647968420000|2022-03-22 17:00:20|302.3|299.9|302.11|299.71|302.49|300.09|302.11|299.71|0
1647968430000|2022-03-22 17:00:30|301.73|299.33|301.17|298.77|301.73|299.33|301.17|298.77|0
1647968440000|2022-03-22 17:00:40|300.98|298.58|301.36|298.96|301.36|298.96|300.98|298.58|0
1647968450000|2022-03-22 17:00:50|301.17|298.77|301.17|298.77|301.17|298.77|301.17|298.77|0
1647968460000|2022-03-22 17:01:00|300.98|298.58|300.04|297.64|300.98|298.58|300.04|297.64|0
1647968470000|2022-03-22 17:01:10|300.23|297.83|300.14|297.74|300.23|297.83|300.04|297.64|0
1647968480000|2022-03-22 17:01:20|300.04|297.64|300.23|297.83|300.23|297.83|300.04|297.64|0
1647968490000|2022-03-22 17:01:30|300.42|298.02|300.23|297.83|300.42|298.02|300.23|297.83|0
1647968500000|2022-03-22 17:01:40|300.04|297.64|300.61|298.21|300.61|298.21|300.04|297.64|0
1647968510000|2022-03-22 17:01:50|300.42|298.02|300.23|297.83|300.42|298.02|300.23|297.83|0
1647968520000|2022-03-22 17:02:00|299.86|297.46|299.86|297.46|299.86|297.46|299.67|297.27|0
1647968530000|2022-03-22 17:02:10|299.48|297.08|300.42|298.02|300.42|298.02|299.48|297.08|0
1647968540000|2022-03-22 17:02:20|300.04|297.64|300.61|298.21|300.61|298.21|300.04|297.64|0
1647968550000|2022-03-22 17:02:30|300.79|298.39|300.98|298.58|300.98|298.58|300.61|298.21|0
1647968560000|2022-03-22 17:02:40|300.79|298.39|300.23|297.83|300.79|298.39|300.23|297.83|0
1647968570000|2022-03-22 17:02:50|300.33|297.93|300.04|297.64|300.33|297.93|300.04|297.64|0
1647968580000|2022-03-22 17:03:00|300.23|297.83|299.86|297.46|300.23|297.83|299.86|297.46|0
1647968590000|2022-03-22 17:03:10|299.67|297.27|299.48|297.08|299.86|297.46|299.48|297.08|0
1647968600000|2022-03-22 17:03:20|299.67|297.27|299.58|297.18|299.67|297.27|299.58|297.18|0
1647968610000|2022-03-22 17:03:30|299.48|297.08|299.11|296.71|299.48|297.08|299.11|296.71|0
1647968620000|2022-03-22 17:03:40|299.2|296.8|299.02|296.62|299.2|296.8|299.02|296.62|0
1647968630000|2022-03-22 17:03:50|299.11|296.71|298.73|296.33|299.11|296.71|298.73|296.33|0
1647968640000|2022-03-22 17:04:00|298.54|296.14|298.73|296.33|298.73|296.33|298.54|296.14|0
1647968650000|2022-03-22 17:04:10|299.11|296.71|298.54|296.14|299.11|296.71|298.54|296.14|0
1647968660000|2022-03-22 17:04:20|298.64|296.24|298.73|296.33|298.73|296.33|298.54|296.14|0
1647968670000|2022-03-22 17:04:30|298.54|296.14|298.83|296.43|298.92|296.52|298.54|296.14|0
1647968680000|2022-03-22 17:04:40|299.11|296.71|298.92|296.52|299.11|296.71|298.73|296.33|0
1647968690000|2022-03-22 17:04:50|298.73|296.33|298.73|296.33|298.73|296.33|298.73|296.33|0
1647968700000|2022-03-22 17:05:00|298.54|296.14|298.36|295.96|298.54|296.14|298.36|295.96|0
1647968710000|2022-03-22 17:05:10|298.17|295.77|298.17|295.77|298.36|295.96|298.17|295.77|0
1647968720000|2022-03-22 17:05:20|297.98|295.58|297.98|295.58|297.98|295.58|297.8|295.4|0
1647968740000|2022-03-22 17:05:40|298.17|295.77|298.17|295.77|298.17|295.77|297.98|295.58|0
1647968750000|2022-03-22 17:05:50|298.36|295.96|298.17|295.77|298.36|295.96|298.17|295.77|0
1647968760000|2022-03-22 17:06:00|298.36|295.96|297.98|295.58|298.36|295.96|297.98|295.58|0
1647968770000|2022-03-22 17:06:10|298.17|295.77|297.98|295.58|298.17|295.77|297.98|295.58|0
1647968780000|2022-03-22 17:06:20|298.17|295.77|298.17|295.77|298.17|295.77|297.98|295.58|0
1647968790000|2022-03-22 17:06:30|297.98|295.58|298.17|295.77|298.17|295.77|297.98|295.58|0
1647968810000|2022-03-22 17:06:50|298.36|295.96|298.73|296.33|298.73|296.33|298.36|295.96|0
1647968820000|2022-03-22 17:07:00|298.54|296.14|298.36|295.96|298.54|296.14|298.36|295.96|0
1647968830000|2022-03-22 17:07:10|298.54|296.14|298.54|296.14|298.54|296.14|298.54|296.14|0
1647968840000|2022-03-22 17:07:20|298.36|295.96|298.36|295.96|298.36|295.96|298.36|295.96|0
1647968850000|2022-03-22 17:07:30|298.17|295.77|298.36|295.96|298.36|295.96|298.17|295.77|0
1647968860000|2022-03-22 17:07:40|298.73|296.33|298.73|296.33|298.73|296.33|298.54|296.14|0
1647968870000|2022-03-22 17:07:50|298.92|296.52|298.92|296.52|298.92|296.52|298.92|296.52|0
1647968880000|2022-03-22 17:08:00|298.73|296.33|298.54|296.14|298.92|296.52|298.54|296.14|0
1647968890000|2022-03-22 17:08:10|298.73|296.33|298.54|296.14|298.73|296.33|298.54|296.14|0
1647968900000|2022-03-22 17:08:20|298.36|295.96|298.36|295.96|298.36|295.96|298.36|295.96|0
1647968910000|2022-03-22 17:08:30|298.17|295.77|298.27|295.87|298.27|295.87|298.17|295.77|0
1647968920000|2022-03-22 17:08:40|298.17|295.77|297.98|295.58|298.17|295.77|297.98|295.58|0
1647968930000|2022-03-22 17:08:50|297.79|295.39|297.61|295.21|297.79|295.39|297.61|295.21|0
1647968940000|2022-03-22 17:09:00|297.42|295.02|297.98|295.58|297.98|295.58|297.42|295.02|0
1647968950000|2022-03-22 17:09:10|298.17|295.77|297.61|295.21|298.17|295.77|297.61|295.21|0
1647968960000|2022-03-22 17:09:20|297.79|295.39|298.17|295.77|298.17|295.77|297.79|295.39|0
1647968970000|2022-03-22 17:09:30|298.54|296.14|298.54|296.14|298.54|296.14|298.36|295.96|0
1647968980000|2022-03-22 17:09:40|298.92|296.52|298.73|296.33|298.92|296.52|298.73|296.33|0
1647968990000|2022-03-22 17:09:50|298.92|296.52|299.48|297.08|299.48|297.08|298.92|296.52|0
1647969000000|2022-03-22 17:10:00|299.67|297.27|299.85|297.45|300.04|297.64|299.67|297.27|0
1647969010000|2022-03-22 17:10:10|299.67|297.27|299.1|296.7|299.67|297.27|299.1|296.7|0
1647969020000|2022-03-22 17:10:20|298.92|296.52|299.67|297.27|299.67|297.27|298.92|296.52|0
1647969030000|2022-03-22 17:10:30|299.85|297.45|299.85|297.45|299.85|297.45|299.67|297.27|0
1647969040000|2022-03-22 17:10:40|300.04|297.64|300.23|297.83|300.23|297.83|300.04|297.64|0
1647969050000|2022-03-22 17:10:50|300.42|298.02|300.6|298.2|300.6|298.2|300.42|298.02|0
1647969060000|2022-03-22 17:11:00|300.42|298.02|300.6|298.2|300.79|298.39|300.42|298.02|0
1647969070000|2022-03-22 17:11:10|300.79|298.39|300.6|298.2|300.79|298.39|300.6|298.2|0
1647969080000|2022-03-22 17:11:20|300.41|298.01|299.48|297.08|300.41|298.01|299.48|297.08|0
1647969090000|2022-03-22 17:11:30|299.66|297.26|299.48|297.08|299.66|297.26|299.48|297.08|0
1647969100000|2022-03-22 17:11:40|299.66|297.26|299.48|297.08|299.66|297.26|299.48|297.08|0
1647969110000|2022-03-22 17:11:50|299.66|297.26|300.23|297.83|300.23|297.83|299.66|297.26|0
1647969120000|2022-03-22 17:12:00|300.04|297.64|300.23|297.83|300.23|297.83|299.85|297.45|0
1647969130000|2022-03-22 17:12:10|300.04|297.64|299.66|297.26|300.04|297.64|299.66|297.26|0
1647969140000|2022-03-22 17:12:20|299.48|297.08|299.66|297.26|299.66|297.26|299.48|297.08|0
1647969150000|2022-03-22 17:12:30|299.76|297.36|299.29|296.89|299.76|297.36|299.29|296.89|0
1647969160000|2022-03-22 17:12:40|299.48|297.08|299.48|297.08|299.57|297.17|299.48|297.08|0
1647969170000|2022-03-22 17:12:50|299.29|296.89|298.91|296.51|299.29|296.89|298.91|296.51|0
1647969180000|2022-03-22 17:13:00|298.73|296.33|298.73|296.33|298.73|296.33|298.73|296.33|0
1647969190000|2022-03-22 17:13:10|298.54|296.14|298.73|296.33|298.73|296.33|298.45|296.05|0
1647969200000|2022-03-22 17:13:20|298.82|296.42|298.73|296.33|298.82|296.42|298.73|296.33|0
1647969210000|2022-03-22 17:13:30|298.91|296.51|298.91|296.51|298.91|296.51|298.73|296.33|0
1647969220000|2022-03-22 17:13:40|298.73|296.33|298.91|296.51|298.91|296.51|298.73|296.33|0
1647969230000|2022-03-22 17:13:50|298.73|296.33|298.73|296.33|298.73|296.33|298.73|296.33|0
1647969240000|2022-03-22 17:14:00|299.01|296.61|298.54|296.14|299.01|296.61|298.54|296.14|0
1647969250000|2022-03-22 17:14:10|298.35|295.95|298.35|295.95|298.35|295.95|298.26|295.86|0
1647969260000|2022-03-22 17:14:20|298.54|296.14|298.54|296.14|298.54|296.14|298.45|296.05|0
1647969270000|2022-03-22 17:14:30|298.73|296.33|298.54|296.14|298.73|296.33|298.54|296.14|0
1647969280000|2022-03-22 17:14:40|298.35|295.95|298.35|295.95|298.35|295.95|298.35|295.95|0
1647969290000|2022-03-22 17:14:50|298.17|295.77|298.17|295.77|298.26|295.86|298.17|295.77|0
1647969300000|2022-03-22 17:15:00|298.35|295.95|298.35|295.95|298.35|295.95|298.35|295.95|0
1647969310000|2022-03-22 17:15:10|298.17|295.77|297.42|295.02|298.17|295.77|297.42|295.02|0
1647969320000|2022-03-22 17:15:20|297.23|294.83|297.42|295.02|297.42|295.02|297.04|294.64|0
1647969330000|2022-03-22 17:15:30|297.23|294.83|296.86|294.46|297.23|294.83|296.86|294.46|0
1647969340000|2022-03-22 17:15:40|297.42|295.02|297.6|295.2|297.79|295.39|297.42|295.02|0
1647969350000|2022-03-22 17:15:50|297.42|295.02|298.17|295.77|298.17|295.77|297.42|295.02|0
1647969360000|2022-03-22 17:16:00|298.35|295.95|297.98|295.58|298.35|295.95|297.98|295.58|0
1647969370000|2022-03-22 17:16:10|298.17|295.77|298.91|296.51|298.91|296.51|298.17|295.77|0
1647969380000|2022-03-22 17:16:20|298.73|296.33|298.73|296.33|298.73|296.33|298.73|296.33|0
1647969390000|2022-03-22 17:16:30|298.64|296.24|298.35|295.95|298.64|296.24|298.35|295.95|0
1647969400000|2022-03-22 17:16:40|298.16|295.76|297.98|295.58|298.16|295.76|297.98|295.58|0
1647969410000|2022-03-22 17:16:50|298.16|295.76|298.35|295.95|298.35|295.95|298.16|295.76|0
1647969420000|2022-03-22 17:17:00|298.54|296.14|298.35|295.95|298.54|296.14|298.35|295.95|0
1647969430000|2022-03-22 17:17:10|298.91|296.51|299.47|297.07|299.47|297.07|298.91|296.51|0
1647969440000|2022-03-22 17:17:20|299.66|297.26|299.85|297.45|299.85|297.45|299.66|297.26|0
1647969450000|2022-03-22 17:17:30|300.04|297.64|300.04|297.64|300.04|297.64|300.04|297.64|0
1647969460000|2022-03-22 17:17:40|299.85|297.45|299.66|297.26|299.85|297.45|299.66|297.26|0
1647969470000|2022-03-22 17:17:50|299.47|297.07|299.47|297.07|299.47|297.07|299.29|296.89|0
1647969480000|2022-03-22 17:18:00|299.29|296.89|299.66|297.26|299.66|297.26|299.29|296.89|0
1647969490000|2022-03-22 17:18:10|299.85|297.45|299.85|297.45|299.85|297.45|299.47|297.07|0
1647969500000|2022-03-22 17:18:20|299.47|297.07|299.66|297.26|299.66|297.26|299.29|296.89|0
1647969510000|2022-03-22 17:18:30|299.47|297.07|299.38|296.98|299.47|297.07|299.29|296.89|0
1647969520000|2022-03-22 17:18:40|299.29|296.89|299.1|296.7|299.47|297.07|299.1|296.7|0
1647969530000|2022-03-22 17:18:50|299.29|296.89|299.29|296.89|299.29|296.89|299.1|296.7|0
1647969540000|2022-03-22 17:19:00|299.2|296.8|300.22|297.82|300.22|297.82|299.2|296.8|0
1647969550000|2022-03-22 17:19:10|300.41|298.01|300.79|298.39|300.79|298.39|300.41|298.01|0
1647969560000|2022-03-22 17:19:20|300.6|298.2|300.41|298.01|300.97|298.57|300.41|298.01|0
1647969570000|2022-03-22 17:19:30|300.6|298.2|300.41|298.01|300.6|298.2|300.41|298.01|0
1647969580000|2022-03-22 17:19:40|300.22|297.82|300.41|298.01|300.6|298.2|300.22|297.82|0
1647969590000|2022-03-22 17:19:50|300.22|297.82|300.22|297.82|300.22|297.82|300.04|297.64|0
1647969600000|2022-03-22 17:20:00|300.41|298.01|300.6|298.2|300.6|298.2|300.41|298.01|0
1647969610000|2022-03-22 17:20:10|300.97|298.57|300.97|298.57|301.16|298.76|300.97|298.57|0
1647969620000|2022-03-22 17:20:20|302.29|299.89|302.29|299.89|302.29|299.89|302.1|299.7|0
1647969630000|2022-03-22 17:20:30|302.67|300.27|303.04|300.64|303.04|300.64|302.67|300.27|0
1647969640000|2022-03-22 17:20:40|302.86|300.46|303.42|301.02|303.42|301.02|302.86|300.46|0
1647969650000|2022-03-22 17:20:50|303.04|300.64|303.23|300.83|303.23|300.83|303.04|300.64|0
1647969660000|2022-03-22 17:21:00|302.86|300.46|302.48|300.08|302.95|300.55|302.48|300.08|0
1647969670000|2022-03-22 17:21:10|302.67|300.27|302.58|300.18|302.67|300.27|302.58|300.18|0
1647969680000|2022-03-22 17:21:20|303.04|300.64|303.61|301.21|303.61|301.21|303.04|300.64|0
1647969690000|2022-03-22 17:21:30|303.42|301.02|303.42|301.02|303.42|301.02|303.04|300.64|0
1647969700000|2022-03-22 17:21:40|303.61|301.21|303.04|300.64|303.61|301.21|303.04|300.64|0
1647969710000|2022-03-22 17:21:50|303.23|300.83|303.23|300.83|303.23|300.83|303.04|300.64|0
1647969720000|2022-03-22 17:22:00|303.42|301.02|303.42|301.02|303.61|301.21|303.42|301.02|0
1647969730000|2022-03-22 17:22:10|303.61|301.21|303.04|300.64|303.61|301.21|303.04|300.64|0
1647969740000|2022-03-22 17:22:20|303.23|300.83|303.23|300.83|303.42|301.02|303.23|300.83|0
1647969750000|2022-03-22 17:22:30|303.42|301.02|303.23|300.83|303.42|301.02|303.23|300.83|0
1647969760000|2022-03-22 17:22:40|303.42|301.02|303.71|301.31|303.71|301.31|303.33|300.93|0
1647969770000|2022-03-22 17:22:50|303.61|301.21|303.8|301.4|303.99|301.59|303.61|301.21|0
1647969780000|2022-03-22 17:23:00|303.99|301.59|303.99|301.59|303.99|301.59|303.99|301.59|0
1647969790000|2022-03-22 17:23:10|304.17|301.77|303.61|301.21|304.17|301.77|303.61|301.21|0
1647969800000|2022-03-22 17:23:20|303.33|300.93|303.04|300.64|303.33|300.93|303.04|300.64|0
1647969810000|2022-03-22 17:23:30|302.85|300.45|302.58|300.18|302.85|300.45|302.58|300.18|0
1647969820000|2022-03-22 17:23:40|302.48|300.08|302.29|299.89|302.48|300.08|302.29|299.89|0
1647969830000|2022-03-22 17:23:50|302.48|300.08|302.1|299.7|302.48|300.08|302.1|299.7|0
1647969840000|2022-03-22 17:24:00|302.29|299.89|302.48|300.08|302.48|300.08|302.1|299.7|0
1647969850000|2022-03-22 17:24:10|303.04|300.64|303.04|300.64|303.04|300.64|302.95|300.55|0
1647969860000|2022-03-22 17:24:20|302.85|300.45|303.23|300.83|303.42|301.02|302.85|300.45|0
1647969870000|2022-03-22 17:24:30|303.42|301.02|303.14|300.74|303.42|301.02|303.14|300.74|0
1647969880000|2022-03-22 17:24:40|302.67|300.27|303.23|300.83|303.23|300.83|302.67|300.27|0
1647969890000|2022-03-22 17:24:50|303.42|301.02|303.23|300.83|303.42|301.02|303.23|300.83|0
1647969900000|2022-03-22 17:25:00|303.04|300.64|302.67|300.27|303.23|300.83|302.48|300.08|0
1647969910000|2022-03-22 17:25:10|302.48|300.08|302.48|300.08|302.48|300.08|302.48|300.08|0
1647969920000|2022-03-22 17:25:20|302.29|299.89|302.29|299.89|302.48|300.08|302.29|299.89|0
1647969930000|2022-03-22 17:25:30|301.91|299.51|302.1|299.7|302.1|299.7|301.91|299.51|0
1647969940000|2022-03-22 17:25:40|301.91|299.51|301.91|299.51|301.91|299.51|301.54|299.14|0
1647969960000|2022-03-22 17:26:00|302.1|299.7|302.1|299.7|302.1|299.7|301.91|299.51|0
1647969970000|2022-03-22 17:26:10|301.72|299.32|301.54|299.14|302.1|299.7|301.54|299.14|0
1647969980000|2022-03-22 17:26:20|301.91|299.51|302.1|299.7|302.1|299.7|301.91|299.51|0
1647969990000|2022-03-22 17:26:30|301.91|299.51|301.91|299.51|301.91|299.51|301.91|299.51|0
1647970000000|2022-03-22 17:26:40|302.1|299.7|302.29|299.89|302.29|299.89|302.1|299.7|0
1647970010000|2022-03-22 17:26:50|301.91|299.51|302.66|300.26|302.66|300.26|301.91|299.51|0
1647970020000|2022-03-22 17:27:00|302.48|300.08|302.66|300.26|303.04|300.64|302.48|300.08|0
1647970030000|2022-03-22 17:27:10|302.85|300.45|302.66|300.26|302.85|300.45|302.66|300.26|0
1647970040000|2022-03-22 17:27:20|303.04|300.64|303.23|300.83|303.23|300.83|303.04|300.64|0
1647970050000|2022-03-22 17:27:30|303.04|300.64|303.04|300.64|303.23|300.83|302.85|300.45|0
1647970060000|2022-03-22 17:27:40|302.66|300.26|302.66|300.26|302.66|300.26|302.48|300.08|0
1647970070000|2022-03-22 17:27:50|302.48|300.08|302.48|300.08|302.66|300.26|302.48|300.08|0
1647970080000|2022-03-22 17:28:00|302.1|299.7|301.72|299.32|302.1|299.7|301.72|299.32|0
1647970090000|2022-03-22 17:28:10|301.91|299.51|301.91|299.51|301.91|299.51|301.72|299.32|0
1647970100000|2022-03-22 17:28:20|301.72|299.32|301.72|299.32|301.82|299.42|301.72|299.32|0
1647970110000|2022-03-22 17:28:30|301.53|299.13|301.91|299.51|301.91|299.51|301.35|298.95|0
1647970120000|2022-03-22 17:28:40|302.1|299.7|301.53|299.13|302.1|299.7|301.53|299.13|0
1647970130000|2022-03-22 17:28:50|301.72|299.32|301.53|299.13|301.72|299.32|301.53|299.13|0
1647970140000|2022-03-22 17:29:00|301.72|299.32|301.53|299.13|301.72|299.32|301.35|298.95|0
1647970150000|2022-03-22 17:29:10|301.63|299.23|301.72|299.32|301.72|299.32|301.53|299.13|0
1647970160000|2022-03-22 17:29:20|301.44|299.04|301.53|299.13|301.53|299.13|301.44|299.04|0
1647970170000|2022-03-22 17:29:30|301.35|298.95|301.16|298.76|301.53|299.13|301.16|298.76|0
1647970180000|2022-03-22 17:29:40|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1647970190000|2022-03-22 17:29:50|301.16|298.76|301.35|298.95|301.35|298.95|300.97|298.57|0
1647970200000|2022-03-22 17:30:00|300.97|298.57|299.84|297.44|300.97|298.57|299.84|297.44|0
1647970210000|2022-03-22 17:30:10|300.03|297.63|299.84|297.44|300.03|297.63|299.84|297.44|0
1647970220000|2022-03-22 17:30:20|299.66|297.26|300.03|297.63|300.03|297.63|299.66|297.26|0
1647970230000|2022-03-22 17:30:30|299.84|297.44|299.84|297.44|299.84|297.44|299.84|297.44|0
1647970240000|2022-03-22 17:30:40|299.66|297.26|299.28|296.88|299.66|297.26|299.28|296.88|0
1647970250000|2022-03-22 17:30:50|299.47|297.07|299.84|297.44|299.84|297.44|299.47|297.07|0
1647970260000|2022-03-22 17:31:00|300.22|297.82|300.03|297.63|300.22|297.82|300.03|297.63|0
1647970270000|2022-03-22 17:31:10|299.84|297.44|299.47|297.07|299.84|297.44|299.47|297.07|0
1647970280000|2022-03-22 17:31:20|299.66|297.26|299.28|296.88|299.66|297.26|299.28|296.88|0
1647970290000|2022-03-22 17:31:30|299.09|296.69|299.66|297.26|299.66|297.26|299.09|296.69|0
1647970300000|2022-03-22 17:31:40|299.84|297.44|299.47|297.07|299.84|297.44|299.47|297.07|0
1647970310000|2022-03-22 17:31:50|299.28|296.88|299.28|296.88|299.47|297.07|299.28|296.88|0
1647970320000|2022-03-22 17:32:00|299.47|297.07|299.57|297.17|299.57|297.17|299.28|296.88|0
1647970330000|2022-03-22 17:32:10|299.66|297.26|299.47|297.07|299.66|297.26|299.47|297.07|0
1647970340000|2022-03-22 17:32:20|299.28|296.88|299.28|296.88|299.28|296.88|299.28|296.88|0
1647970350000|2022-03-22 17:32:30|299.47|297.07|299.47|297.07|299.47|297.07|299.09|296.69|0
1647970360000|2022-03-22 17:32:40|299.66|297.26|299.28|296.88|299.66|297.26|299.28|296.88|0
1647970370000|2022-03-22 17:32:50|299.09|296.69|298.91|296.51|299.09|296.69|298.91|296.51|0
1647970380000|2022-03-22 17:33:00|298.53|296.13|298.72|296.32|298.72|296.32|298.53|296.13|0
1647970390000|2022-03-22 17:33:10|298.53|296.13|298.53|296.13|298.53|296.13|298.53|296.13|0
1647970400000|2022-03-22 17:33:20|298.34|295.94|298.16|295.76|298.34|295.94|298.16|295.76|0
1647970410000|2022-03-22 17:33:30|298.34|295.94|299.09|296.69|299.28|296.88|298.34|295.94|0
1647970420000|2022-03-22 17:33:40|298.91|296.51|299.09|296.69|299.09|296.69|298.91|296.51|0
1647970430000|2022-03-22 17:33:50|298.91|296.51|298.72|296.32|298.91|296.51|298.72|296.32|0
1647970440000|2022-03-22 17:34:00|298.91|296.51|298.53|296.13|298.91|296.51|298.53|296.13|0
1647970450000|2022-03-22 17:34:10|298.72|296.32|298.72|296.32|298.72|296.32|298.53|296.13|0
1647970480000|2022-03-22 17:34:40|298.53|296.13|298.34|295.94|298.53|296.13|298.34|295.94|0
1647970490000|2022-03-22 17:34:50|298.53|296.13|298.34|295.94|298.53|296.13|298.34|295.94|0
1647970500000|2022-03-22 17:35:00|298.16|295.76|297.97|295.57|298.16|295.76|297.78|295.38|0
1647970510000|2022-03-22 17:35:10|298.16|295.76|298.34|295.94|298.34|295.94|298.16|295.76|0
1647970520000|2022-03-22 17:35:20|298.16|295.76|298.91|296.51|298.91|296.51|298.16|295.76|0
1647970530000|2022-03-22 17:35:30|299.09|296.69|298.91|296.51|299.28|296.88|298.91|296.51|0
1647970540000|2022-03-22 17:35:40|298.72|296.32|299.28|296.88|299.28|296.88|298.72|296.32|0
1647970550000|2022-03-22 17:35:50|299.47|297.07|299.28|296.88|299.47|297.07|299.28|296.88|0
1647970560000|2022-03-22 17:36:00|298.9|296.5|298.72|296.32|298.9|296.5|298.34|295.94|0
1647970570000|2022-03-22 17:36:10|298.9|296.5|298.9|296.5|298.9|296.5|298.72|296.32|0
1647970580000|2022-03-22 17:36:20|299.09|296.69|299.09|296.69|299.09|296.69|299.09|296.69|0
1647970590000|2022-03-22 17:36:30|299|296.6|299.47|297.07|299.47|297.07|299|296.6|0
1647970600000|2022-03-22 17:36:40|300.03|297.63|300.03|297.63|300.03|297.63|299.84|297.44|0
1647970610000|2022-03-22 17:36:50|299.84|297.44|299.28|296.88|299.84|297.44|299.28|296.88|0
1647970620000|2022-03-22 17:37:00|299.65|297.25|299.84|297.44|299.84|297.44|299.47|297.07|0
1647970630000|2022-03-22 17:37:10|299.65|297.25|299.84|297.44|299.84|297.44|299.65|297.25|0
1647970640000|2022-03-22 17:37:20|299.56|297.16|299.65|297.25|300.03|297.63|299.56|297.16|0
1647970650000|2022-03-22 17:37:30|299.47|297.07|299.84|297.44|299.84|297.44|299.47|297.07|0
1647970660000|2022-03-22 17:37:40|300.03|297.63|300.22|297.82|300.22|297.82|300.03|297.63|0
1647970670000|2022-03-22 17:37:50|300.03|297.63|300.22|297.82|300.22|297.82|300.03|297.63|0
1647970680000|2022-03-22 17:38:00|300.03|297.63|300.03|297.63|300.22|297.82|299.84|297.44|0
1647970690000|2022-03-22 17:38:10|299.84|297.44|299.84|297.44|299.84|297.44|299.84|297.44|0
1647970700000|2022-03-22 17:38:20|300.03|297.63|299.84|297.44|300.03|297.63|299.84|297.44|0
1647970710000|2022-03-22 17:38:30|299.65|297.25|299.47|297.07|299.65|297.25|299.47|297.07|0
1647970720000|2022-03-22 17:38:40|299.28|296.88|298.34|295.94|299.28|296.88|298.16|295.76|0
1647970730000|2022-03-22 17:38:50|298.9|296.5|298.44|296.04|298.9|296.5|298.44|296.04|0
1647970740000|2022-03-22 17:39:00|298.9|296.5|298.34|295.94|298.9|296.5|298.34|295.94|0
1647970750000|2022-03-22 17:39:10|298.53|296.13|298.34|295.94|298.72|296.32|297.97|295.57|0
1647970760000|2022-03-22 17:39:20|297.97|295.57|298.72|296.32|298.72|296.32|297.97|295.57|0
1647970770000|2022-03-22 17:39:30|298.81|296.41|299.09|296.69|299.09|296.69|298.81|296.41|0
1647970780000|2022-03-22 17:39:40|298.72|296.32|299.09|296.69|299.09|296.69|298.72|296.32|0
1647970790000|2022-03-22 17:39:50|298.9|296.5|298.53|296.13|298.9|296.5|298.53|296.13|0
1647970800000|2022-03-22 17:40:00|298.72|296.32|299.46|297.06|299.46|297.06|298.72|296.32|0
1647970810000|2022-03-22 17:40:10|299.28|296.88|299.46|297.06|299.65|297.25|299.28|296.88|0
1647970820000|2022-03-22 17:40:20|299.09|296.69|299.28|296.88|299.46|297.06|299.09|296.69|0
1647970830000|2022-03-22 17:40:30|299.46|297.06|298.72|296.32|299.46|297.06|298.72|296.32|0
1647970840000|2022-03-22 17:40:40|298.9|296.5|298.9|296.5|298.9|296.5|298.72|296.32|0
1647970850000|2022-03-22 17:40:50|299.28|296.88|299.28|296.88|299.28|296.88|299.28|296.88|0
1647970860000|2022-03-22 17:41:00|299.46|297.06|299.46|297.06|299.46|297.06|299.28|296.88|0
1647970870000|2022-03-22 17:41:10|299.65|297.25|300.03|297.63|300.03|297.63|299.46|297.06|0
1647970880000|2022-03-22 17:41:20|299.94|297.54|300.03|297.63|300.03|297.63|299.94|297.54|0
1647970890000|2022-03-22 17:41:30|300.21|297.81|300.4|298|300.4|298|300.03|297.63|0
1647970900000|2022-03-22 17:41:40|300.59|298.19|300.21|297.81|300.59|298.19|300.21|297.81|0
1647970910000|2022-03-22 17:41:50|300.4|298|300.4|298|300.4|298|300.21|297.81|0
1647970920000|2022-03-22 17:42:00|300.78|298.38|300.96|298.56|300.96|298.56|300.78|298.38|0
1647970930000|2022-03-22 17:42:10|301.34|298.94|301.15|298.75|301.34|298.94|301.15|298.75|0
1647970940000|2022-03-22 17:42:20|301.34|298.94|301.15|298.75|301.34|298.94|300.96|298.56|0
1647970950000|2022-03-22 17:42:30|300.78|298.38|300.96|298.56|300.96|298.56|300.78|298.38|0
1647970960000|2022-03-22 17:42:40|300.78|298.38|300.78|298.38|300.96|298.56|300.78|298.38|0
1647970970000|2022-03-22 17:42:50|300.4|298|300.4|298|300.59|298.19|300.4|298|0
1647970980000|2022-03-22 17:43:00|300.21|297.81|299.65|297.25|300.21|297.81|299.65|297.25|0
1647970990000|2022-03-22 17:43:10|299.84|297.44|299.65|297.25|299.84|297.44|299.65|297.25|0
1647971000000|2022-03-22 17:43:20|299.46|297.06|300.03|297.63|300.21|297.81|299.46|297.06|0
1647971010000|2022-03-22 17:43:30|299.65|297.25|299.84|297.44|299.84|297.44|299.65|297.25|0
1647971020000|2022-03-22 17:43:40|299.65|297.25|299.65|297.25|299.84|297.44|299.56|297.16|0
1647971030000|2022-03-22 17:43:50|299.84|297.44|299.84|297.44|299.84|297.44|299.65|297.25|0
1647971040000|2022-03-22 17:44:00|299.46|297.06|299.28|296.88|299.46|297.06|299.09|296.69|0
1647971050000|2022-03-22 17:44:10|299.09|296.69|299.28|296.88|299.28|296.88|299.09|296.69|0
1647971060000|2022-03-22 17:44:20|299.46|297.06|299.46|297.06|299.46|297.06|299.46|297.06|0
1647971070000|2022-03-22 17:44:30|299.37|296.97|299.37|296.97|299.37|296.97|299.28|296.88|0
1647971080000|2022-03-22 17:44:40|299.28|296.88|299.28|296.88|299.46|297.06|299.09|296.69|0
1647971090000|2022-03-22 17:44:50|299.46|297.06|299.09|296.69|299.46|297.06|299.09|296.69|0
1647971100000|2022-03-22 17:45:00|298.9|296.5|299.84|297.44|299.84|297.44|298.9|296.5|0
1647971110000|2022-03-22 17:45:10|299.65|297.25|299.84|297.44|299.84|297.44|299.65|297.25|0
1647971120000|2022-03-22 17:45:20|299.65|297.25|299.28|296.88|299.65|297.25|299.28|296.88|0
1647971130000|2022-03-22 17:45:30|299.09|296.69|299.09|296.69|299.28|296.88|299.09|296.69|0
1647971140000|2022-03-22 17:45:40|299.28|296.88|299.28|296.88|299.28|296.88|299.28|296.88|0
1647971150000|2022-03-22 17:45:50|299.09|296.69|298.9|296.5|299.19|296.79|298.9|296.5|0
1647971160000|2022-03-22 17:46:00|299.46|297.06|299.65|297.25|299.65|297.25|299.46|297.06|0
1647971170000|2022-03-22 17:46:10|299.84|297.44|300.02|297.62|300.02|297.62|299.84|297.44|0
1647971180000|2022-03-22 17:46:20|300.21|297.81|300.59|298.19|300.59|298.19|300.21|297.81|0
1647971190000|2022-03-22 17:46:30|300.4|298|300.21|297.81|300.59|298.19|300.21|297.81|0
1647971200000|2022-03-22 17:46:40|300.4|298|299.84|297.44|300.4|298|299.84|297.44|0
1647971210000|2022-03-22 17:46:50|300.02|297.62|299.65|297.25|300.02|297.62|299.65|297.25|0
1647971220000|2022-03-22 17:47:00|300.02|297.62|300.59|298.19|300.59|298.19|300.02|297.62|0
1647971230000|2022-03-22 17:47:10|300.4|298|300.59|298.19|300.59|298.19|300.31|297.91|0
1647971240000|2022-03-22 17:47:20|300.77|298.37|300.77|298.37|300.96|298.56|300.77|298.37|0
1647971250000|2022-03-22 17:47:30|300.96|298.56|301.34|298.94|301.34|298.94|300.96|298.56|0
1647971260000|2022-03-22 17:47:40|301.15|298.75|300.96|298.56|301.34|298.94|300.96|298.56|0
1647971270000|2022-03-22 17:47:50|300.77|298.37|300.77|298.37|300.77|298.37|300.77|298.37|0
1647971280000|2022-03-22 17:48:00|300.96|298.56|300.77|298.37|300.96|298.56|300.77|298.37|0
1647971290000|2022-03-22 17:48:10|300.96|298.56|300.96|298.56|300.96|298.56|300.77|298.37|0
1647971300000|2022-03-22 17:48:20|300.59|298.19|300.21|297.81|300.59|298.19|300.21|297.81|0
1647971310000|2022-03-22 17:48:30|300.02|297.62|300.59|298.19|300.59|298.19|300.02|297.62|0
1647971320000|2022-03-22 17:48:40|300.77|298.37|300.77|298.37|300.77|298.37|300.59|298.19|0
1647971330000|2022-03-22 17:48:50|300.59|298.19|300.59|298.19|300.77|298.37|300.59|298.19|0
1647971340000|2022-03-22 17:49:00|300.4|298|300.02|297.62|300.4|298|300.02|297.62|0
1647971350000|2022-03-22 17:49:10|300.21|297.81|299.84|297.44|300.21|297.81|299.84|297.44|0
1647971360000|2022-03-22 17:49:20|300.02|297.62|300.02|297.62|300.02|297.62|299.84|297.44|0
1647971370000|2022-03-22 17:49:30|300.4|298|300.4|298|300.4|298|300.4|298|0
1647971380000|2022-03-22 17:49:40|300.21|297.81|300.02|297.62|300.21|297.81|300.02|297.62|0
1647971390000|2022-03-22 17:49:50|299.84|297.44|299.84|297.44|299.84|297.44|299.84|297.44|0
1647971400000|2022-03-22 17:50:00|299.65|297.25|299.65|297.25|299.84|297.44|299.65|297.25|0
1647971410000|2022-03-22 17:50:10|299.84|297.44|299.18|296.78|299.84|297.44|299.09|296.69|0
1647971420000|2022-03-22 17:50:20|299.27|296.87|299.65|297.25|299.84|297.44|299.27|296.87|0
1647971430000|2022-03-22 17:50:30|299.84|297.44|299.84|297.44|299.84|297.44|299.84|297.44|0
1647971440000|2022-03-22 17:50:40|299.46|297.06|299.09|296.69|299.46|297.06|299.09|296.69|0
1647971450000|2022-03-22 17:50:50|299.27|296.87|299.09|296.69|299.27|296.87|299.09|296.69|0
1647971460000|2022-03-22 17:51:00|299.27|296.87|299.46|297.06|299.46|297.06|299.27|296.87|0
1647971470000|2022-03-22 17:51:10|299.27|296.87|298.9|296.5|299.27|296.87|298.9|296.5|0
1647971480000|2022-03-22 17:51:20|299.09|296.69|299.18|296.78|299.37|296.97|299.09|296.69|0
1647971490000|2022-03-22 17:51:30|299.09|296.69|298.9|296.5|299.09|296.69|298.71|296.31|0
1647971500000|2022-03-22 17:51:40|299.09|296.69|299.09|296.69|299.09|296.69|298.9|296.5|0
1647971510000|2022-03-22 17:51:50|299.18|296.78|299.09|296.69|299.27|296.87|299.09|296.69|0
1647971520000|2022-03-22 17:52:00|298.9|296.5|299.18|296.78|299.27|296.87|298.9|296.5|0
1647971530000|2022-03-22 17:52:10|299.27|296.87|299.46|297.06|299.46|297.06|299.27|296.87|0
1647971540000|2022-03-22 17:52:20|299.27|296.87|299.08|296.68|299.27|296.87|299.08|296.68|0
1647971550000|2022-03-22 17:52:30|298.9|296.5|298.9|296.5|298.9|296.5|298.9|296.5|0
1647971560000|2022-03-22 17:52:40|298.71|296.31|298.71|296.31|298.9|296.5|298.71|296.31|0
1647971570000|2022-03-22 17:52:50|298.9|296.5|299.46|297.06|299.46|297.06|298.9|296.5|0
1647971580000|2022-03-22 17:53:00|299.27|296.87|299.46|297.06|299.46|297.06|299.27|296.87|0
1647971590000|2022-03-22 17:53:10|299.83|297.43|299.65|297.25|299.83|297.43|299.65|297.25|0
1647971600000|2022-03-22 17:53:20|299.56|297.16|299.27|296.87|299.65|297.25|299.27|296.87|0
1647971610000|2022-03-22 17:53:30|299.46|297.06|299.46|297.06|299.46|297.06|299.46|297.06|0
1647971620000|2022-03-22 17:53:40|299.65|297.25|299.65|297.25|299.65|297.25|299.46|297.06|0
1647971630000|2022-03-22 17:53:50|299.46|297.06|299.27|296.87|299.46|297.06|299.27|296.87|0
1647971640000|2022-03-22 17:54:00|299.08|296.68|298.52|296.12|299.08|296.68|298.52|296.12|0
1647971650000|2022-03-22 17:54:10|298.71|296.31|298.15|295.75|298.71|296.31|298.15|295.75|0
1647971660000|2022-03-22 17:54:20|298.34|295.94|298.34|295.94|298.34|295.94|298.34|295.94|0
1647971670000|2022-03-22 17:54:30|298.25|295.85|298.34|295.94|298.34|295.94|298.15|295.75|0
1647971680000|2022-03-22 17:54:40|298.15|295.75|298.15|295.75|298.15|295.75|297.96|295.56|0
1647971690000|2022-03-22 17:54:50|297.96|295.56|297.68|295.28|297.96|295.56|297.4|295|0
1647971700000|2022-03-22 17:55:00|297.96|295.56|297.21|294.81|297.96|295.56|297.21|294.81|0
1647971710000|2022-03-22 17:55:10|297.4|295|297.77|295.37|297.77|295.37|297.4|295|0
1647971730000|2022-03-22 17:55:30|297.4|295|297.4|295|297.59|295.19|297.4|295|0
1647971740000|2022-03-22 17:55:40|297.59|295.19|297.77|295.37|297.77|295.37|297.4|295|0
1647971750000|2022-03-22 17:55:50|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1647971760000|2022-03-22 17:56:00|297.77|295.37|297.59|295.19|297.77|295.37|297.59|295.19|0
1647971770000|2022-03-22 17:56:10|297.77|295.37|298.15|295.75|298.15|295.75|297.77|295.37|0
1647971780000|2022-03-22 17:56:20|298.62|296.22|298.52|296.12|298.71|296.31|298.52|296.12|0
1647971790000|2022-03-22 17:56:30|298.15|295.75|297.59|295.19|298.15|295.75|297.59|295.19|0
1647971800000|2022-03-22 17:56:40|297.77|295.37|297.4|295|297.77|295.37|297.4|295|0
1647971810000|2022-03-22 17:56:50|297.21|294.81|297.21|294.81|297.21|294.81|297.03|294.63|0
1647971820000|2022-03-22 17:57:00|297.03|294.63|296.84|294.44|297.03|294.63|296.84|294.44|0
1647971830000|2022-03-22 17:57:10|297.03|294.63|296.84|294.44|297.21|294.81|296.84|294.44|0
1647971840000|2022-03-22 17:57:20|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1647971850000|2022-03-22 17:57:30|296.84|294.44|297.21|294.81|297.21|294.81|296.84|294.44|0
1647971860000|2022-03-22 17:57:40|297.4|295|297.4|295|297.4|295|297.4|295|0
1647971870000|2022-03-22 17:57:50|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1647971880000|2022-03-22 17:58:00|296.84|294.44|296.84|294.44|297.03|294.63|296.84|294.44|0
1647971890000|2022-03-22 17:58:10|296.65|294.25|296.84|294.44|297.03|294.63|296.65|294.25|0
1647971900000|2022-03-22 17:58:20|297.03|294.63|297.03|294.63|297.03|294.63|297.03|294.63|0
1647971910000|2022-03-22 17:58:30|296.84|294.44|296.84|294.44|297.03|294.63|296.84|294.44|0
1647971920000|2022-03-22 17:58:40|296.65|294.25|296.65|294.25|296.65|294.25|296.65|294.25|0
1647971930000|2022-03-22 17:58:50|296.84|294.44|296.84|294.44|296.84|294.44|296.65|294.25|0
1647971940000|2022-03-22 17:59:00|297.03|294.63|297.21|294.81|297.21|294.81|297.03|294.63|0
1647971950000|2022-03-22 17:59:10|297.4|295|297.03|294.63|297.4|295|297.03|294.63|0
1647971960000|2022-03-22 17:59:20|297.21|294.81|297.03|294.63|297.21|294.81|297.03|294.63|0
1647971970000|2022-03-22 17:59:30|297.12|294.72|297.21|294.81|297.21|294.81|297.03|294.63|0
1647971980000|2022-03-22 17:59:40|297.4|295|297.4|295|297.4|295|297.21|294.81|0
1647971990000|2022-03-22 17:59:50|297.59|295.19|297.21|294.81|297.59|295.19|297.21|294.81|0
1647972000000|2022-03-22 18:00:00|297.03|294.63|296.84|294.44|297.03|294.63|296.65|294.25|0
1647972010000|2022-03-22 18:00:10|297.03|294.63|297.21|294.81|297.4|295|297.03|294.63|0
1647972020000|2022-03-22 18:00:20|297.03|294.63|297.4|295|297.4|295|297.03|294.63|0
1647972030000|2022-03-22 18:00:30|297.59|295.19|297.59|295.19|297.59|295.19|297.59|295.19|0
1647972040000|2022-03-22 18:00:40|297.77|295.37|297.77|295.37|297.77|295.37|297.59|295.19|0
1647972050000|2022-03-22 18:00:50|297.4|295|297.77|295.37|297.77|295.37|297.4|295|0
1647972060000|2022-03-22 18:01:00|297.96|295.56|297.58|295.18|297.96|295.56|297.58|295.18|0
1647972070000|2022-03-22 18:01:10|297.96|295.56|298.33|295.93|298.52|296.12|297.96|295.56|0
1647972080000|2022-03-22 18:01:20|298.52|296.12|298.33|295.93|298.52|296.12|298.33|295.93|0
1647972090000|2022-03-22 18:01:30|298.15|295.75|298.33|295.93|298.33|295.93|298.15|295.75|0
1647972100000|2022-03-22 18:01:40|298.52|296.12|298.52|296.12|298.52|296.12|298.52|296.12|0
1647972110000|2022-03-22 18:01:50|298.33|295.93|298.52|296.12|298.89|296.49|298.33|295.93|0
1647972120000|2022-03-22 18:02:00|298.33|295.93|298.52|296.12|298.52|296.12|298.33|295.93|0
1647972130000|2022-03-22 18:02:10|298.15|295.75|297.96|295.56|298.33|295.93|297.96|295.56|0
1647972140000|2022-03-22 18:02:20|298.33|295.93|298.71|296.31|298.71|296.31|298.33|295.93|0
1647972150000|2022-03-22 18:02:30|298.89|296.49|299.46|297.06|299.46|297.06|298.71|296.31|0
1647972160000|2022-03-22 18:02:40|299.27|296.87|299.27|296.87|299.46|297.06|299.27|296.87|0
1647972170000|2022-03-22 18:02:50|299.08|296.68|298.33|295.93|299.08|296.68|298.33|295.93|0
1647972180000|2022-03-22 18:03:00|298.14|295.74|298.52|296.12|298.52|296.12|298.14|295.74|0
1647972190000|2022-03-22 18:03:10|298.33|295.93|298.52|296.12|298.52|296.12|298.33|295.93|0
1647972200000|2022-03-22 18:03:20|298.71|296.31|298.52|296.12|298.71|296.31|298.33|295.93|0
1647972210000|2022-03-22 18:03:30|299.08|296.68|298.89|296.49|299.27|296.87|298.89|296.49|0
1647972220000|2022-03-22 18:03:40|299.08|296.68|299.08|296.68|299.08|296.68|298.89|296.49|0
1647972230000|2022-03-22 18:03:50|299.45|297.05|299.27|296.87|299.45|297.05|299.27|296.87|0
1647972240000|2022-03-22 18:04:00|299.45|297.05|300.77|298.37|300.77|298.37|299.45|297.05|0
1647972250000|2022-03-22 18:04:10|301.14|298.74|300.77|298.37|301.14|298.74|300.77|298.37|0
1647972260000|2022-03-22 18:04:20|300.96|298.56|300.96|298.56|300.96|298.56|300.96|298.56|0
1647972270000|2022-03-22 18:04:30|300.87|298.47|300.68|298.28|300.87|298.47|300.58|298.18|0
1647972280000|2022-03-22 18:04:40|300.2|297.8|300.2|297.8|300.2|297.8|300.02|297.62|0
1647972290000|2022-03-22 18:04:50|300.11|297.71|300.02|297.62|300.11|297.71|300.02|297.62|0
1647972300000|2022-03-22 18:05:00|300.11|297.71|300.11|297.71|300.58|298.18|300.11|297.71|0
1647972310000|2022-03-22 18:05:10|300.58|298.18|300.77|298.37|300.77|298.37|300.39|297.99|0
1647972320000|2022-03-22 18:05:20|300.39|297.99|299.83|297.43|300.39|297.99|299.83|297.43|0
1647972330000|2022-03-22 18:05:30|300.02|297.62|299.45|297.05|300.02|297.62|299.45|297.05|0
1647972340000|2022-03-22 18:05:40|299.64|297.24|299.64|297.24|299.83|297.43|299.64|297.24|0
1647972350000|2022-03-22 18:05:50|299.83|297.43|299.83|297.43|299.83|297.43|299.64|297.24|0
1647972360000|2022-03-22 18:06:00|300.02|297.62|300.02|297.62|300.39|297.99|300.02|297.62|0
1647972370000|2022-03-22 18:06:10|300.2|297.8|300.2|297.8|300.39|297.99|300.02|297.62|0
1647972380000|2022-03-22 18:06:20|299.83|297.43|299.83|297.43|299.83|297.43|299.83|297.43|0
1647972390000|2022-03-22 18:06:30|299.64|297.24|299.45|297.05|299.64|297.24|299.45|297.05|0
1647972400000|2022-03-22 18:06:40|299.83|297.43|300.2|297.8|300.2|297.8|299.83|297.43|0
1647972410000|2022-03-22 18:06:50|300.58|298.18|300.39|297.99|300.58|298.18|300.39|297.99|0
1647972420000|2022-03-22 18:07:00|300.58|298.18|300.77|298.37|300.86|298.46|300.58|298.18|0
1647972430000|2022-03-22 18:07:10|300.58|298.18|300.77|298.37|300.77|298.37|300.58|298.18|0
1647972440000|2022-03-22 18:07:20|300.58|298.18|301.14|298.74|301.14|298.74|300.58|298.18|0
1647972450000|2022-03-22 18:07:30|301.33|298.93|301.14|298.74|301.52|299.12|301.14|298.74|0
1647972460000|2022-03-22 18:07:40|301.33|298.93|301.52|299.12|301.52|299.12|301.33|298.93|0
1647972470000|2022-03-22 18:07:50|301.33|298.93|300.77|298.37|301.33|298.93|300.77|298.37|0
1647972480000|2022-03-22 18:08:00|300.58|298.18|300.95|298.55|300.95|298.55|300.58|298.18|0
1647972490000|2022-03-22 18:08:10|300.77|298.37|299.83|297.43|300.77|298.37|299.83|297.43|0
1647972500000|2022-03-22 18:08:20|300.39|297.99|301.14|298.74|301.14|298.74|300.39|297.99|0
1647972510000|2022-03-22 18:08:30|300.95|298.55|300.95|298.55|300.95|298.55|300.95|298.55|0
1647972520000|2022-03-22 18:08:40|300.77|298.37|300.95|298.55|300.95|298.55|300.77|298.37|0
1647972530000|2022-03-22 18:08:50|301.14|298.74|300.95|298.55|301.14|298.74|300.95|298.55|0
1647972540000|2022-03-22 18:09:00|300.77|298.37|300.58|298.18|301.14|298.74|300.58|298.18|0
1647972550000|2022-03-22 18:09:10|300.77|298.37|300.95|298.55|300.95|298.55|300.39|297.99|0
1647972560000|2022-03-22 18:09:20|300.77|298.37|300.77|298.37|300.95|298.55|300.77|298.37|0
1647972570000|2022-03-22 18:09:30|300.68|298.28|300.95|298.55|300.95|298.55|300.58|298.18|0
1647972580000|2022-03-22 18:09:40|300.77|298.37|300.39|297.99|300.77|298.37|300.39|297.99|0
1647972590000|2022-03-22 18:09:50|300.2|297.8|300.39|297.99|300.39|297.99|300.2|297.8|0
1647972600000|2022-03-22 18:10:00|300.3|297.9|300.58|298.18|300.58|298.18|300.01|297.61|0
1647972610000|2022-03-22 18:10:10|300.76|298.36|301.14|298.74|301.14|298.74|300.76|298.36|0
1647972620000|2022-03-22 18:10:20|300.95|298.55|300.01|297.61|300.95|298.55|300.01|297.61|0
1647972630000|2022-03-22 18:10:30|300.2|297.8|300.2|297.8|300.39|297.99|300.01|297.61|0
1647972640000|2022-03-22 18:10:40|300.01|297.61|300.01|297.61|300.01|297.61|300.01|297.61|0
1647972650000|2022-03-22 18:10:50|299.83|297.43|299.45|297.05|299.83|297.43|299.45|297.05|0
1647972660000|2022-03-22 18:11:00|299.08|296.68|299.08|296.68|299.36|296.96|299.08|296.68|0
1647972670000|2022-03-22 18:11:10|299.26|296.86|299.26|296.86|299.26|296.86|298.89|296.49|0
1647972680000|2022-03-22 18:11:20|298.89|296.49|299.08|296.68|299.08|296.68|298.89|296.49|0
1647972690000|2022-03-22 18:11:30|298.89|296.49|298.89|296.49|298.89|296.49|298.7|296.3|0
1647972700000|2022-03-22 18:11:40|298.7|296.3|298.89|296.49|298.89|296.49|298.7|296.3|0
1647972710000|2022-03-22 18:11:50|298.7|296.3|298.7|296.3|298.89|296.49|298.7|296.3|0
1647972720000|2022-03-22 18:12:00|299.26|296.86|299.26|296.86|299.45|297.05|299.26|296.86|0
1647972730000|2022-03-22 18:12:10|299.45|297.05|299.08|296.68|299.45|297.05|299.08|296.68|0
1647972740000|2022-03-22 18:12:20|298.89|296.49|299.55|297.15|299.55|297.15|298.89|296.49|0
1647972750000|2022-03-22 18:12:30|299.45|297.05|299.45|297.05|299.45|297.05|299.26|296.86|0
1647972760000|2022-03-22 18:12:40|299.26|296.86|299.26|296.86|299.26|296.86|299.08|296.68|0
1647972770000|2022-03-22 18:12:50|299.08|296.68|299.26|296.86|299.26|296.86|299.08|296.68|0
1647972780000|2022-03-22 18:13:00|298.89|296.49|298.7|296.3|298.89|296.49|298.51|296.11|0
1647972790000|2022-03-22 18:13:10|298.89|296.49|299.64|297.24|299.64|297.24|298.89|296.49|0
1647972800000|2022-03-22 18:13:20|300.01|297.61|299.64|297.24|300.01|297.61|299.64|297.24|0
1647972810000|2022-03-22 18:13:30|299.83|297.43|299.64|297.24|299.83|297.43|299.64|297.24|0
1647972820000|2022-03-22 18:13:40|299.45|297.05|299.45|297.05|299.64|297.24|299.45|297.05|0
1647972830000|2022-03-22 18:13:50|299.64|297.24|299.83|297.43|299.83|297.43|299.64|297.24|0
1647972840000|2022-03-22 18:14:00|299.64|297.24|299.45|297.05|299.64|297.24|299.45|297.05|0
1647972850000|2022-03-22 18:14:10|299.55|297.15|300.01|297.61|300.01|297.61|299.55|297.15|0
1647972860000|2022-03-22 18:14:20|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1647972870000|2022-03-22 18:14:30|300.39|297.99|300.39|297.99|300.58|298.18|300.39|297.99|0
1647972880000|2022-03-22 18:14:40|300.2|297.8|300.39|297.99|300.39|297.99|300.2|297.8|0
1647972890000|2022-03-22 18:14:50|300.49|298.09|300.11|297.71|300.49|298.09|300.11|297.71|0
1647972900000|2022-03-22 18:15:00|300.2|297.8|300.2|297.8|300.39|297.99|300.01|297.61|0
1647972910000|2022-03-22 18:15:10|300.3|297.9|300.01|297.61|300.39|297.99|300.01|297.61|0
1647972920000|2022-03-22 18:15:20|300.39|297.99|300.76|298.36|300.76|298.36|300.39|297.99|0
1647972930000|2022-03-22 18:15:30|300.57|298.17|300.67|298.27|300.76|298.36|300.57|298.17|0
1647972940000|2022-03-22 18:15:40|300.57|298.17|300.2|297.8|300.57|298.17|300.2|297.8|0
1647972950000|2022-03-22 18:15:50|300.39|297.99|300.76|298.36|300.76|298.36|300.39|297.99|0
1647972960000|2022-03-22 18:16:00|300.57|298.17|300.95|298.55|301.14|298.74|300.57|298.17|0
1647972970000|2022-03-22 18:16:10|300.76|298.36|300.2|297.8|300.95|298.55|300.2|297.8|0
1647972980000|2022-03-22 18:16:20|300.01|297.61|299.64|297.24|300.01|297.61|299.64|297.24|0
1647972990000|2022-03-22 18:16:30|299.73|297.33|299.64|297.24|299.82|297.42|299.64|297.24|0
1647973000000|2022-03-22 18:16:40|299.82|297.42|299.45|297.05|299.82|297.42|299.45|297.05|0
1647973010000|2022-03-22 18:16:50|299.82|297.42|299.82|297.42|299.82|297.42|299.45|297.05|0
1647973020000|2022-03-22 18:17:00|299.64|297.24|299.45|297.05|299.64|297.24|299.26|296.86|0
1647973030000|2022-03-22 18:17:10|299.36|296.96|299.45|297.05|299.45|297.05|299.26|296.86|0
1647973040000|2022-03-22 18:17:20|299.26|296.86|299.26|296.86|299.45|297.05|299.26|296.86|0
1647973050000|2022-03-22 18:17:30|299.45|297.05|300.01|297.61|300.01|297.61|299.45|297.05|0
1647973060000|2022-03-22 18:17:40|299.64|297.24|299.45|297.05|300.01|297.61|299.45|297.05|0
1647973070000|2022-03-22 18:17:50|299.36|296.96|298.7|296.3|299.36|296.96|298.7|296.3|0
1647973080000|2022-03-22 18:18:00|298.51|296.11|299.07|296.67|299.07|296.67|298.33|295.93|0
1647973090000|2022-03-22 18:18:10|298.89|296.49|298.51|296.11|298.89|296.49|298.51|296.11|0
1647973100000|2022-03-22 18:18:20|298.14|295.74|297.95|295.55|298.14|295.74|297.95|295.55|0
1647973110000|2022-03-22 18:18:30|297.86|295.46|297.76|295.36|297.86|295.46|297.76|295.36|0
1647973120000|2022-03-22 18:18:40|297.49|295.09|297.58|295.18|297.58|295.18|297.49|295.09|0
1647973130000|2022-03-22 18:18:50|297.76|295.36|297.58|295.18|297.95|295.55|297.58|295.18|0
1647973140000|2022-03-22 18:19:00|297.76|295.36|297.39|294.99|297.76|295.36|297.39|294.99|0
1647973150000|2022-03-22 18:19:10|297.58|295.18|298.32|295.92|298.32|295.92|297.39|294.99|0
1647973160000|2022-03-22 18:19:20|298.51|296.11|298.7|296.3|298.7|296.3|298.51|296.11|0
1647973170000|2022-03-22 18:19:30|298.61|296.21|298.14|295.74|298.61|296.21|298.14|295.74|0
1647973180000|2022-03-22 18:19:40|298.32|295.92|298.51|296.11|298.51|296.11|298.32|295.92|0
1647973190000|2022-03-22 18:19:50|298.42|296.02|298.14|295.74|298.51|296.11|298.14|295.74|0
1647973200000|2022-03-22 18:20:00|297.95|295.55|298.51|296.11|298.51|296.11|297.95|295.55|0
1647973210000|2022-03-22 18:20:10|298.7|296.3|298.51|296.11|298.7|296.3|298.51|296.11|0
1647973220000|2022-03-22 18:20:20|298.7|296.3|300.39|297.99|300.39|297.99|298.7|296.3|0
1647973230000|2022-03-22 18:20:30|300.01|297.61|299.82|297.42|300.01|297.61|299.63|297.23|0
1647973240000|2022-03-22 18:20:40|299.63|297.23|299.63|297.23|299.63|297.23|299.45|297.05|0
1647973250000|2022-03-22 18:20:50|299.73|297.33|300.11|297.71|300.11|297.71|299.73|297.33|0
1647973260000|2022-03-22 18:21:00|300.2|297.8|299.82|297.42|300.2|297.8|299.82|297.42|0
1647973270000|2022-03-22 18:21:10|299.63|297.23|300.01|297.61|300.01|297.61|299.63|297.23|0
1647973280000|2022-03-22 18:21:20|300.2|297.8|299.82|297.42|300.2|297.8|299.82|297.42|0
1647973290000|2022-03-22 18:21:30|299.63|297.23|300.01|297.61|300.01|297.61|299.45|297.05|0
1647973300000|2022-03-22 18:21:40|299.82|297.42|300.2|297.8|300.2|297.8|299.82|297.42|0
1647973310000|2022-03-22 18:21:50|299.82|297.42|299.82|297.42|300.01|297.61|299.82|297.42|0
1647973320000|2022-03-22 18:22:00|300.01|297.61|300.57|298.17|300.57|298.17|300.01|297.61|0
1647973330000|2022-03-22 18:22:10|300.95|298.55|300.76|298.36|300.95|298.55|300.57|298.17|0
1647973340000|2022-03-22 18:22:20|300.95|298.55|301.05|298.65|301.05|298.65|300.95|298.55|0
1647973350000|2022-03-22 18:22:30|300.86|298.46|300.57|298.17|300.86|298.46|300.48|298.08|0
1647973360000|2022-03-22 18:22:40|300.38|297.98|300.2|297.8|300.38|297.98|300.2|297.8|0
1647973370000|2022-03-22 18:22:50|300.01|297.61|300.2|297.8|300.2|297.8|300.01|297.61|0
1647973380000|2022-03-22 18:23:00|300.57|298.17|300.38|297.98|300.57|298.17|300.38|297.98|0
1647973390000|2022-03-22 18:23:10|300.95|298.55|300.76|298.36|300.95|298.55|300.76|298.36|0
1647973400000|2022-03-22 18:23:20|301.13|298.73|300.76|298.36|301.13|298.73|300.76|298.36|0
1647973410000|2022-03-22 18:23:30|300.95|298.55|300.95|298.55|300.95|298.55|300.95|298.55|0
1647973420000|2022-03-22 18:23:40|300.76|298.36|300.2|297.8|300.76|298.36|300.2|297.8|0
1647973430000|2022-03-22 18:23:50|300.57|298.17|300.38|297.98|300.57|298.17|300.38|297.98|0
1647973440000|2022-03-22 18:24:00|300.57|298.17|300.95|298.55|300.95|298.55|300.38|297.98|0
1647973450000|2022-03-22 18:24:10|300.76|298.36|300.95|298.55|300.95|298.55|300.76|298.36|0
1647973460000|2022-03-22 18:24:20|301.13|298.73|301.51|299.11|301.51|299.11|301.13|298.73|0
1647973470000|2022-03-22 18:24:30|302.07|299.67|302.17|299.77|302.45|300.05|302.07|299.67|0
1647973480000|2022-03-22 18:24:40|302.26|299.86|302.26|299.86|302.45|300.05|302.26|299.86|0
1647973490000|2022-03-22 18:24:50|302.55|300.15|302.26|299.86|302.64|300.24|302.26|299.86|0
1647973500000|2022-03-22 18:25:00|302.64|300.24|302.45|300.05|302.64|300.24|302.45|300.05|0
1647973510000|2022-03-22 18:25:10|302.83|300.43|302.64|300.24|302.83|300.43|302.45|300.05|0
1647973520000|2022-03-22 18:25:20|302.26|299.86|302.64|300.24|302.64|300.24|302.26|299.86|0
1647973530000|2022-03-22 18:25:30|302.83|300.43|302.93|300.53|303.2|300.8|302.83|300.43|0
1647973540000|2022-03-22 18:25:40|303.02|300.62|302.83|300.43|303.11|300.71|302.83|300.43|0
1647973550000|2022-03-22 18:25:50|302.74|300.34|302.64|300.24|302.74|300.34|302.64|300.24|0
1647973560000|2022-03-22 18:26:00|302.26|299.86|303.2|300.8|303.2|300.8|302.26|299.86|0
1647973570000|2022-03-22 18:26:10|303.39|300.99|303.39|300.99|303.39|300.99|303.2|300.8|0
1647973580000|2022-03-22 18:26:20|304.34|301.94|304.9|302.5|304.9|302.5|304.34|301.94|0
1647973590000|2022-03-22 18:26:30|305.28|302.88|305.09|302.69|305.47|303.07|305.09|302.69|0
1647973600000|2022-03-22 18:26:40|305.28|302.88|306.23|303.83|306.23|303.83|305.28|302.88|0
1647973610000|2022-03-22 18:26:50|306.04|303.64|306.23|303.83|306.23|303.83|306.04|303.64|0
1647973620000|2022-03-22 18:27:00|305.85|303.45|305.09|302.69|305.85|303.45|305.09|302.69|0
1647973630000|2022-03-22 18:27:10|305.47|303.07|305.66|303.26|305.66|303.26|305.28|302.88|0
1647973640000|2022-03-22 18:27:20|306.04|303.64|306.23|303.83|306.42|304.02|306.04|303.64|0
1647973650000|2022-03-22 18:27:30|306.04|303.64|306.42|304.02|306.42|304.02|306.04|303.64|0
1647973660000|2022-03-22 18:27:40|306.99|304.59|306.99|304.59|307.18|304.78|306.99|304.59|0
1647973670000|2022-03-22 18:27:50|306.8|304.4|306.23|303.83|306.99|304.59|306.23|303.83|0
1647973680000|2022-03-22 18:28:00|306.04|303.64|307.18|304.78|307.18|304.78|306.04|303.64|0
1647973690000|2022-03-22 18:28:10|306.99|304.59|305.66|303.26|306.99|304.59|305.66|303.26|0
1647973700000|2022-03-22 18:28:20|305.57|303.17|305.28|302.88|305.57|303.17|305.28|302.88|0
1647973710000|2022-03-22 18:28:30|305.09|302.69|305.09|302.69|305.09|302.69|304.9|302.5|0
1647973720000|2022-03-22 18:28:40|304.71|302.31|305.09|302.69|305.09|302.69|304.71|302.31|0
1647973730000|2022-03-22 18:28:50|304.71|302.31|304.52|302.12|304.71|302.31|304.52|302.12|0
1647973740000|2022-03-22 18:29:00|304.15|301.75|303.77|301.37|304.15|301.75|303.77|301.37|0
1647973750000|2022-03-22 18:29:10|303.96|301.56|303.39|300.99|303.96|301.56|303.39|300.99|0
1647973760000|2022-03-22 18:29:20|303.58|301.18|303.77|301.37|303.77|301.37|303.39|300.99|0
1647973770000|2022-03-22 18:29:30|303.58|301.18|304.15|301.75|304.34|301.94|303.58|301.18|0
1647973780000|2022-03-22 18:29:40|304.52|302.12|304.33|301.93|304.52|302.12|304.33|301.93|0
1647973790000|2022-03-22 18:29:50|304.43|302.03|304.15|301.75|304.43|302.03|303.96|301.56|0
1647973800000|2022-03-22 18:30:00|303.96|301.56|303.58|301.18|303.96|301.56|303.58|301.18|0
1647973810000|2022-03-22 18:30:10|303.77|301.37|303.96|301.56|303.96|301.56|303.58|301.18|0
1647973820000|2022-03-22 18:30:20|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1647973830000|2022-03-22 18:30:30|304.71|302.31|304.71|302.31|304.71|302.31|304.52|302.12|0
1647973840000|2022-03-22 18:30:40|304.52|302.12|304.71|302.31|305.09|302.69|304.52|302.12|0
1647973850000|2022-03-22 18:30:50|305.47|303.07|305.47|303.07|305.47|303.07|305.28|302.88|0
1647973860000|2022-03-22 18:31:00|305.09|302.69|304.9|302.5|305.09|302.69|304.71|302.31|0
1647973870000|2022-03-22 18:31:10|305.47|303.07|305.66|303.26|305.66|303.26|305.28|302.88|0
1647973880000|2022-03-22 18:31:20|305.85|303.45|306.04|303.64|306.04|303.64|305.66|303.26|0
1647973890000|2022-03-22 18:31:30|306.42|304.02|307.17|304.77|307.17|304.77|306.42|304.02|0
1647973900000|2022-03-22 18:31:40|306.98|304.58|306.98|304.58|307.17|304.77|306.79|304.39|0
1647973910000|2022-03-22 18:31:50|306.04|303.64|305.57|303.17|306.04|303.64|305.47|303.07|0
1647973920000|2022-03-22 18:32:00|305.28|302.88|304.52|302.12|305.28|302.88|304.43|302.03|0
1647973930000|2022-03-22 18:32:10|304.71|302.31|304.33|301.93|304.71|302.31|304.15|301.75|0
1647973940000|2022-03-22 18:32:20|304.15|301.75|303.77|301.37|304.33|301.93|303.77|301.37|0
1647973950000|2022-03-22 18:32:30|303.58|301.18|303.39|300.99|303.77|301.37|303.39|300.99|0
1647973960000|2022-03-22 18:32:40|303.49|301.09|302.45|300.05|303.49|301.09|302.45|300.05|0
1647973970000|2022-03-22 18:32:50|302.64|300.24|302.64|300.24|303.01|300.61|302.64|300.24|0
1647973980000|2022-03-22 18:33:00|302.45|300.05|303.2|300.8|303.2|300.8|302.45|300.05|0
1647973990000|2022-03-22 18:33:10|302.82|300.42|302.82|300.42|302.82|300.42|302.55|300.15|0
1647974000000|2022-03-22 18:33:20|302.64|300.24|302.82|300.42|302.82|300.42|302.64|300.24|0
1647974010000|2022-03-22 18:33:30|303.01|300.61|303.01|300.61|303.2|300.8|303.01|300.61|0
1647974020000|2022-03-22 18:33:40|302.82|300.42|302.64|300.24|303.01|300.61|302.64|300.24|0
1647974030000|2022-03-22 18:33:50|302.26|299.86|302.45|300.05|302.45|300.05|302.26|299.86|0
1647974040000|2022-03-22 18:34:00|302.64|300.24|303.01|300.61|303.01|300.61|302.64|300.24|0
1647974050000|2022-03-22 18:34:10|302.64|300.24|302.07|299.67|302.64|300.24|302.07|299.67|0
1647974060000|2022-03-22 18:34:20|302.26|299.86|302.07|299.67|302.26|299.86|302.07|299.67|0
1647974070000|2022-03-22 18:34:30|302.26|299.86|302.07|299.67|302.26|299.86|302.07|299.67|0
1647974080000|2022-03-22 18:34:40|302.26|299.86|301.69|299.29|302.45|300.05|301.69|299.29|0
1647974090000|2022-03-22 18:34:50|301.32|298.92|301.51|299.11|301.51|299.11|301.32|298.92|0
1647974100000|2022-03-22 18:35:00|301.69|299.29|301.51|299.11|301.88|299.48|301.51|299.11|0
1647974110000|2022-03-22 18:35:10|301.69|299.29|302.26|299.86|302.26|299.86|301.69|299.29|0
1647974120000|2022-03-22 18:35:20|302.07|299.67|301.32|298.92|302.07|299.67|301.32|298.92|0
1647974130000|2022-03-22 18:35:30|301.6|299.2|301.88|299.48|301.88|299.48|301.6|299.2|0
1647974140000|2022-03-22 18:35:40|301.69|299.29|301.69|299.29|301.88|299.48|301.69|299.29|0
1647974150000|2022-03-22 18:35:50|301.51|299.11|301.69|299.29|301.69|299.29|301.51|299.11|0
1647974160000|2022-03-22 18:36:00|301.88|299.48|302.17|299.77|302.17|299.77|301.88|299.48|0
1647974170000|2022-03-22 18:36:10|302.26|299.86|302.82|300.42|302.82|300.42|302.26|299.86|0
1647974180000|2022-03-22 18:36:20|302.45|300.05|302.45|300.05|302.45|300.05|302.07|299.67|0
1647974190000|2022-03-22 18:36:30|302.63|300.23|302.07|299.67|302.63|300.23|301.88|299.48|0
1647974200000|2022-03-22 18:36:40|302.26|299.86|301.69|299.29|302.26|299.86|301.69|299.29|0
1647974210000|2022-03-22 18:36:50|302.26|299.86|302.26|299.86|302.26|299.86|302.07|299.67|0
1647974220000|2022-03-22 18:37:00|302.45|300.05|302.45|300.05|302.45|300.05|302.26|299.86|0
1647974230000|2022-03-22 18:37:10|302.82|300.42|302.82|300.42|303.2|300.8|302.82|300.42|0
1647974240000|2022-03-22 18:37:20|302.73|300.33|302.45|300.05|302.73|300.33|302.45|300.05|0
1647974250000|2022-03-22 18:37:30|302.26|299.86|301.98|299.58|302.26|299.86|301.69|299.29|0
1647974260000|2022-03-22 18:37:40|301.88|299.48|301.5|299.1|302.07|299.67|301.5|299.1|0
1647974270000|2022-03-22 18:37:50|301.32|298.92|302.26|299.86|302.26|299.86|301.32|298.92|0
1647974280000|2022-03-22 18:38:00|302.07|299.67|302.26|299.86|302.26|299.86|302.07|299.67|0
1647974290000|2022-03-22 18:38:10|302.35|299.95|302.45|300.05|302.45|300.05|302.17|299.77|0
1647974300000|2022-03-22 18:38:20|302.63|300.23|302.63|300.23|302.63|300.23|302.45|300.05|0
1647974310000|2022-03-22 18:38:30|302.82|300.42|302.82|300.42|303.2|300.8|302.82|300.42|0
1647974320000|2022-03-22 18:38:40|302.54|300.14|302.63|300.23|302.63|300.23|302.45|300.05|0
1647974330000|2022-03-22 18:38:50|302.82|300.42|302.63|300.23|302.82|300.42|302.63|300.23|0
1647974340000|2022-03-22 18:39:00|302.44|300.04|301.5|299.1|302.44|300.04|301.5|299.1|0
1647974350000|2022-03-22 18:39:10|301.69|299.29|301.5|299.1|301.69|299.29|301.32|298.92|0
1647974360000|2022-03-22 18:39:20|301.32|298.92|301.5|299.1|301.5|299.1|301.32|298.92|0
1647974370000|2022-03-22 18:39:30|301.69|299.29|301.69|299.29|301.69|299.29|301.69|299.29|0
1647974380000|2022-03-22 18:39:40|302.44|300.04|302.44|300.04|302.82|300.42|302.26|299.86|0
1647974390000|2022-03-22 18:39:50|302.26|299.86|302.26|299.86|302.44|300.04|302.26|299.86|0
1647974400000|2022-03-22 18:40:00|302.44|300.04|303.01|300.61|303.01|300.61|302.44|300.04|0
1647974410000|2022-03-22 18:40:10|303.2|300.8|302.26|299.86|303.2|300.8|302.26|299.86|0
1647974420000|2022-03-22 18:40:20|302.44|300.04|302.44|300.04|302.44|300.04|302.44|300.04|0
1647974430000|2022-03-22 18:40:30|302.63|300.23|302.63|300.23|302.63|300.23|302.44|300.04|0
1647974440000|2022-03-22 18:40:40|302.44|300.04|302.44|300.04|302.63|300.23|302.44|300.04|0
1647974450000|2022-03-22 18:40:50|303.2|300.8|303.39|300.99|303.39|300.99|303.2|300.8|0
1647974460000|2022-03-22 18:41:00|303.76|301.36|304.33|301.93|304.33|301.93|303.76|301.36|0
1647974470000|2022-03-22 18:41:10|304.14|301.74|304.14|301.74|304.33|301.93|304.14|301.74|0
1647974480000|2022-03-22 18:41:20|303.95|301.55|303.76|301.36|303.95|301.55|303.76|301.36|0
1647974490000|2022-03-22 18:41:30|303.57|301.17|304.05|301.65|304.05|301.65|303.57|301.17|0
1647974500000|2022-03-22 18:41:40|304.14|301.74|303.95|301.55|304.14|301.74|303.76|301.36|0
1647974510000|2022-03-22 18:41:50|303.76|301.36|304.14|301.74|304.14|301.74|303.76|301.36|0
1647974520000|2022-03-22 18:42:00|304.33|301.93|304.14|301.74|304.33|301.93|304.14|301.74|0
1647974530000|2022-03-22 18:42:10|303.57|301.17|303.2|300.8|303.57|301.17|303.2|300.8|0
1647974540000|2022-03-22 18:42:20|303.01|300.61|303.2|300.8|303.2|300.8|302.73|300.33|0
1647974550000|2022-03-22 18:42:30|303.48|301.08|303.76|301.36|303.76|301.36|303.39|300.99|0
1647974560000|2022-03-22 18:42:40|303.48|301.08|303.76|301.36|303.76|301.36|303.48|301.08|0
1647974570000|2022-03-22 18:42:50|303.95|301.55|303.39|300.99|303.95|301.55|303.39|300.99|0
1647974580000|2022-03-22 18:43:00|303.01|300.61|303.11|300.71|303.2|300.8|303.01|300.61|0
1647974590000|2022-03-22 18:43:10|303.01|300.61|303.48|301.08|303.48|301.08|303.01|300.61|0
1647974600000|2022-03-22 18:43:20|303.2|300.8|303.57|301.17|303.57|301.17|303.2|300.8|0
1647974610000|2022-03-22 18:43:30|303.76|301.36|303.95|301.55|304.14|301.74|303.76|301.36|0
1647974620000|2022-03-22 18:43:40|303.76|301.36|303.76|301.36|303.86|301.46|303.76|301.36|0
1647974630000|2022-03-22 18:43:50|303.95|301.55|303.39|300.99|303.95|301.55|303.39|300.99|0
1647974640000|2022-03-22 18:44:00|303.76|301.36|303.76|301.36|303.76|301.36|303.2|300.8|0
1647974650000|2022-03-22 18:44:10|303.57|301.17|303.76|301.36|303.95|301.55|303.57|301.17|0
1647974660000|2022-03-22 18:44:20|303.95|301.55|303.57|301.17|303.95|301.55|303.38|300.98|0
1647974670000|2022-03-22 18:44:30|303.76|301.36|303.57|301.17|303.76|301.36|303.57|301.17|0
1647974680000|2022-03-22 18:44:40|303.38|300.98|303.76|301.36|303.76|301.36|303.38|300.98|0
1647974690000|2022-03-22 18:44:50|303.38|300.98|303.11|300.71|303.38|300.98|303.01|300.61|0
1647974700000|2022-03-22 18:45:00|303.01|300.61|303.38|300.98|303.38|300.98|303.01|300.61|0
1647974710000|2022-03-22 18:45:10|303.48|301.08|304.14|301.74|304.14|301.74|303.48|301.08|0
1647974720000|2022-03-22 18:45:20|304.33|301.93|304.14|301.74|304.33|301.93|304.14|301.74|0
1647974730000|2022-03-22 18:45:30|303.76|301.36|303.57|301.17|303.76|301.36|303.57|301.17|0
1647974740000|2022-03-22 18:45:40|303.2|300.8|302.63|300.23|303.2|300.8|302.63|300.23|0
1647974750000|2022-03-22 18:45:50|302.44|300.04|302.44|300.04|302.63|300.23|302.25|299.85|0
1647974760000|2022-03-22 18:46:00|302.63|300.23|303.76|301.36|303.76|301.36|302.63|300.23|0
1647974770000|2022-03-22 18:46:10|303.57|301.17|303.57|301.17|303.57|301.17|303.57|301.17|0
1647974780000|2022-03-22 18:46:20|303.95|301.55|303.67|301.27|303.95|301.55|303.38|300.98|0
1647974790000|2022-03-22 18:46:30|303.48|301.08|303.57|301.17|303.57|301.17|303.2|300.8|0
1647974800000|2022-03-22 18:46:40|303.2|300.8|302.82|300.42|303.2|300.8|302.63|300.23|0
1647974810000|2022-03-22 18:46:50|302.63|300.23|302.63|300.23|302.63|300.23|302.63|300.23|0
1647974820000|2022-03-22 18:47:00|302.44|300.04|302.44|300.04|302.44|300.04|302.06|299.66|0
1647974830000|2022-03-22 18:47:10|302.35|299.95|302.35|299.95|302.35|299.95|302.35|299.95|0
1647974840000|2022-03-22 18:47:20|302.44|300.04|302.63|300.23|302.63|300.23|302.44|300.04|0
1647974850000|2022-03-22 18:47:30|302.82|300.42|302.63|300.23|302.82|300.42|302.63|300.23|0
1647974860000|2022-03-22 18:47:40|302.82|300.42|302.63|300.23|303.01|300.61|302.63|300.23|0
1647974870000|2022-03-22 18:47:50|302.44|300.04|302.44|300.04|302.44|300.04|302.44|300.04|0
1647974880000|2022-03-22 18:48:00|302.82|300.42|302.63|300.23|302.82|300.42|302.63|300.23|0
1647974890000|2022-03-22 18:48:10|302.82|300.42|302.82|300.42|302.82|300.42|302.63|300.23|0
1647974900000|2022-03-22 18:48:20|302.44|300.04|302.25|299.85|302.44|300.04|302.25|299.85|0
1647974910000|2022-03-22 18:48:30|302.35|299.95|302.44|300.04|302.44|300.04|301.97|299.57|0
1647974920000|2022-03-22 18:48:40|302.63|300.23|303.19|300.79|303.19|300.79|302.63|300.23|0
1647974930000|2022-03-22 18:48:50|303.01|300.61|304.7|302.3|304.7|302.3|303.01|300.61|0
1647974940000|2022-03-22 18:49:00|304.52|302.12|304.52|302.12|305.08|302.68|304.52|302.12|0
1647974950000|2022-03-22 18:49:10|304.89|302.49|305.27|302.87|305.27|302.87|304.8|302.4|0
1647974960000|2022-03-22 18:49:20|305.08|302.68|305.08|302.68|305.08|302.68|304.89|302.49|0
1647974970000|2022-03-22 18:49:30|304.99|302.59|305.08|302.68|305.08|302.68|304.89|302.49|0
1647974980000|2022-03-22 18:49:40|305.27|302.87|304.52|302.12|305.27|302.87|304.52|302.12|0
1647974990000|2022-03-22 18:49:50|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1647975000000|2022-03-22 18:50:00|304.14|301.74|304.33|301.93|304.52|302.12|304.14|301.74|0
1647975010000|2022-03-22 18:50:10|304.7|302.3|304.33|301.93|304.7|302.3|304.33|301.93|0
1647975020000|2022-03-22 18:50:20|303.95|301.55|304.89|302.49|304.89|302.49|303.95|301.55|0
1647975030000|2022-03-22 18:50:30|304.33|301.93|304.14|301.74|304.52|302.12|304.14|301.74|0
1647975040000|2022-03-22 18:50:40|304.33|301.93|304.51|302.11|304.51|302.11|304.14|301.74|0
1647975050000|2022-03-22 18:50:50|304.7|302.3|304.7|302.3|304.7|302.3|304.7|302.3|0
1647975060000|2022-03-22 18:51:00|304.8|302.4|303.76|301.36|304.8|302.4|303.76|301.36|0
1647975070000|2022-03-22 18:51:10|303.95|301.55|304.33|301.93|304.33|301.93|303.76|301.36|0
1647975080000|2022-03-22 18:51:20|304.05|301.65|303.95|301.55|304.05|301.65|303.95|301.55|0
1647975090000|2022-03-22 18:51:30|303.76|301.36|303.57|301.17|303.76|301.36|303.57|301.17|0
1647975100000|2022-03-22 18:51:40|303.76|301.36|303|300.6|303.76|301.36|303|300.6|0
1647975110000|2022-03-22 18:51:50|303.19|300.79|303|300.6|303.19|300.79|303|300.6|0
1647975120000|2022-03-22 18:52:00|303.19|300.79|303.38|300.98|303.38|300.98|303.1|300.7|0
1647975130000|2022-03-22 18:52:10|303.76|301.36|303.38|300.98|303.76|301.36|303.38|300.98|0
1647975140000|2022-03-22 18:52:20|303.57|301.17|303|300.6|303.57|301.17|303|300.6|0
1647975150000|2022-03-22 18:52:30|303.19|300.79|302.44|300.04|303.19|300.79|302.44|300.04|0
1647975160000|2022-03-22 18:52:40|302.54|300.14|301.69|299.29|302.54|300.14|301.69|299.29|0
1647975170000|2022-03-22 18:52:50|301.5|299.1|302.44|300.04|302.44|300.04|301.5|299.1|0
1647975180000|2022-03-22 18:53:00|302.06|299.66|302.06|299.66|302.06|299.66|302.06|299.66|0
1647975190000|2022-03-22 18:53:10|301.87|299.47|301.87|299.47|302.06|299.66|301.87|299.47|0
1647975200000|2022-03-22 18:53:20|301.69|299.29|301.69|299.29|301.69|299.29|301.69|299.29|0
1647975210000|2022-03-22 18:53:30|301.87|299.47|302.06|299.66|302.06|299.66|301.87|299.47|0
1647975220000|2022-03-22 18:53:40|301.87|299.47|301.69|299.29|301.87|299.47|301.69|299.29|0
1647975230000|2022-03-22 18:53:50|301.5|299.1|301.12|298.72|301.5|299.1|301.12|298.72|0
1647975240000|2022-03-22 18:54:00|300.93|298.53|302.06|299.66|302.25|299.85|300.93|298.53|0
1647975250000|2022-03-22 18:54:10|302.25|299.85|301.5|299.1|302.44|300.04|301.5|299.1|0
1647975260000|2022-03-22 18:54:20|301.69|299.29|301.5|299.1|301.69|299.29|301.5|299.1|0
1647975270000|2022-03-22 18:54:30|301.69|299.29|301.69|299.29|301.69|299.29|301.69|299.29|0
1647975280000|2022-03-22 18:54:40|301.87|299.47|302.25|299.85|302.25|299.85|301.87|299.47|0
1647975290000|2022-03-22 18:54:50|302.06|299.66|301.69|299.29|302.06|299.66|301.69|299.29|0
1647975300000|2022-03-22 18:55:00|301.5|299.1|301.31|298.91|301.59|299.19|301.31|298.91|0
1647975310000|2022-03-22 18:55:10|301.22|298.82|301.12|298.72|301.22|298.82|301.12|298.72|0
1647975320000|2022-03-22 18:55:20|301.31|298.91|301.31|298.91|301.5|299.1|301.31|298.91|0
1647975330000|2022-03-22 18:55:30|301.41|299.01|301.5|299.1|301.5|299.1|301.31|298.91|0
1647975340000|2022-03-22 18:55:40|301.41|299.01|300.93|298.53|301.5|299.1|300.93|298.53|0
1647975350000|2022-03-22 18:55:50|301.12|298.72|300.75|298.35|301.12|298.72|300.75|298.35|0
1647975360000|2022-03-22 18:56:00|300.93|298.53|299.62|297.22|300.93|298.53|299.62|297.22|0
1647975370000|2022-03-22 18:56:10|299.81|297.41|299.81|297.41|299.81|297.41|299.62|297.22|0
1647975380000|2022-03-22 18:56:20|300.37|297.97|300.18|297.78|300.37|297.97|300.18|297.78|0
1647975390000|2022-03-22 18:56:30|299.81|297.41|299.62|297.22|299.81|297.41|299.62|297.22|0
1647975400000|2022-03-22 18:56:40|299.43|297.03|299.81|297.41|299.81|297.41|299.43|297.03|0
1647975410000|2022-03-22 18:56:50|299.43|297.03|299.62|297.22|299.81|297.41|299.43|297.03|0
1647975420000|2022-03-22 18:57:00|299.81|297.41|299.62|297.22|299.81|297.41|299.43|297.03|0
1647975430000|2022-03-22 18:57:10|299.43|297.03|299.06|296.66|299.43|297.03|299.06|296.66|0
1647975440000|2022-03-22 18:57:20|298.87|296.47|299.06|296.66|299.06|296.66|298.87|296.47|0
1647975450000|2022-03-22 18:57:30|299.62|297.22|299.43|297.03|299.81|297.41|299.43|297.03|0
1647975460000|2022-03-22 18:57:40|299.15|296.75|299.62|297.22|299.62|297.22|299.15|296.75|0
1647975470000|2022-03-22 18:57:50|299.43|297.03|299.62|297.22|299.62|297.22|299.43|297.03|0
1647975480000|2022-03-22 18:58:00|299.99|297.59|299.62|297.22|299.99|297.59|299.62|297.22|0
1647975490000|2022-03-22 18:58:10|299.43|297.03|299.24|296.84|299.62|297.22|299.24|296.84|0
1647975500000|2022-03-22 18:58:20|299.34|296.94|299.81|297.41|299.81|297.41|299.24|296.84|0
1647975510000|2022-03-22 18:58:30|299.62|297.22|299.81|297.41|299.81|297.41|299.62|297.22|0
1647975520000|2022-03-22 18:58:40|299.99|297.59|300.37|297.97|300.37|297.97|299.99|297.59|0
1647975530000|2022-03-22 18:58:50|300.18|297.78|299.99|297.59|300.18|297.78|299.99|297.59|0
1647975540000|2022-03-22 18:59:00|299.43|297.03|299.24|296.84|299.43|297.03|299.24|296.84|0
1647975550000|2022-03-22 18:59:10|299.43|297.03|299.24|296.84|299.43|297.03|299.24|296.84|0
1647975560000|2022-03-22 18:59:20|299.34|296.94|299.99|297.59|300.18|297.78|299.34|296.94|0
1647975570000|2022-03-22 18:59:30|300.18|297.78|300.18|297.78|300.18|297.78|299.99|297.59|0
1647975580000|2022-03-22 18:59:40|300.37|297.97|299.99|297.59|300.37|297.97|299.99|297.59|0
1647975590000|2022-03-22 18:59:50|300.37|297.97|300.74|298.34|300.74|298.34|300.18|297.78|0
1647975600000|2022-03-22 19:00:00|301.12|298.72|300.93|298.53|301.31|298.91|300.93|298.53|0
1647975610000|2022-03-22 19:00:10|301.12|298.72|300.18|297.78|301.12|298.72|300.18|297.78|0
1647975620000|2022-03-22 19:00:20|299.99|297.59|299.62|297.22|299.99|297.59|299.62|297.22|0
1647975630000|2022-03-22 19:00:30|299.8|297.4|299.62|297.22|299.99|297.59|299.62|297.22|0
1647975640000|2022-03-22 19:00:40|299.43|297.03|300.37|297.97|300.37|297.97|299.43|297.03|0
1647975650000|2022-03-22 19:00:50|300.56|298.16|300.37|297.97|300.56|298.16|300.37|297.97|0
1647975660000|2022-03-22 19:01:00|300.93|298.53|300.93|298.53|300.93|298.53|300.56|298.16|0
1647975670000|2022-03-22 19:01:10|301.12|298.72|301.12|298.72|301.12|298.72|300.93|298.53|0
1647975680000|2022-03-22 19:01:20|300.74|298.34|300.37|297.97|300.74|298.34|300.18|297.78|0
1647975690000|2022-03-22 19:01:30|300.18|297.78|300.28|297.88|300.37|297.97|300.18|297.78|0
1647975700000|2022-03-22 19:01:40|299.99|297.59|300.18|297.78|300.18|297.78|299.9|297.5|0
1647975710000|2022-03-22 19:01:50|300.37|297.97|299.99|297.59|300.37|297.97|299.99|297.59|0
1647975720000|2022-03-22 19:02:00|299.8|297.4|299.43|297.03|299.8|297.4|299.43|297.03|0
1647975730000|2022-03-22 19:02:10|300.18|297.78|299.8|297.4|300.18|297.78|299.8|297.4|0
1647975740000|2022-03-22 19:02:20|300.18|297.78|299.62|297.22|300.18|297.78|299.62|297.22|0
1647975750000|2022-03-22 19:02:30|299.8|297.4|299.43|297.03|299.8|297.4|299.43|297.03|0
1647975760000|2022-03-22 19:02:40|299.62|297.22|299.43|297.03|299.62|297.22|299.43|297.03|0
1647975770000|2022-03-22 19:02:50|299.24|296.84|298.68|296.28|299.24|296.84|298.68|296.28|0
1647975780000|2022-03-22 19:03:00|299.05|296.65|298.12|295.72|299.05|296.65|298.12|295.72|0
1647975790000|2022-03-22 19:03:10|298.59|296.19|298.12|295.72|298.59|296.19|298.12|295.72|0
1647975800000|2022-03-22 19:03:20|298.31|295.91|298.12|295.72|298.31|295.91|298.12|295.72|0
1647975810000|2022-03-22 19:03:30|297.93|295.53|298.12|295.72|298.12|295.72|297.93|295.53|0
1647975820000|2022-03-22 19:03:40|297.93|295.53|298.31|295.91|298.31|295.91|297.93|295.53|0
1647975830000|2022-03-22 19:03:50|298.49|296.09|298.68|296.28|298.87|296.47|298.49|296.09|0
1647975840000|2022-03-22 19:04:00|298.31|295.91|298.31|295.91|298.31|295.91|298.31|295.91|0
1647975850000|2022-03-22 19:04:10|298.49|296.09|298.31|295.91|298.49|296.09|298.31|295.91|0
1647975860000|2022-03-22 19:04:20|298.49|296.09|298.87|296.47|298.87|296.47|298.49|296.09|0
1647975870000|2022-03-22 19:04:30|299.05|296.65|298.68|296.28|299.05|296.65|298.68|296.28|0
1647975880000|2022-03-22 19:04:40|298.87|296.47|298.3|295.9|298.87|296.47|298.3|295.9|0
1647975890000|2022-03-22 19:04:50|298.12|295.72|298.12|295.72|298.12|295.72|298.12|295.72|0
1647975900000|2022-03-22 19:05:00|297.93|295.53|297.93|295.53|298.12|295.72|297.93|295.53|0
1647975910000|2022-03-22 19:05:10|297.74|295.34|298.12|295.72|298.12|295.72|297.74|295.34|0
1647975920000|2022-03-22 19:05:20|297.93|295.53|298.12|295.72|298.12|295.72|297.56|295.16|0
1647975930000|2022-03-22 19:05:30|297.93|295.53|297.93|295.53|298.3|295.9|297.93|295.53|0
1647975940000|2022-03-22 19:05:40|298.12|295.72|297.93|295.53|298.3|295.9|297.93|295.53|0
1647975950000|2022-03-22 19:05:50|298.12|295.72|298.12|295.72|298.12|295.72|298.12|295.72|0
1647975960000|2022-03-22 19:06:00|297.93|295.53|298.3|295.9|298.3|295.9|297.93|295.53|0
1647975970000|2022-03-22 19:06:10|298.49|296.09|298.49|296.09|298.49|296.09|298.49|296.09|0
1647975980000|2022-03-22 19:06:20|298.68|296.28|298.59|296.19|298.68|296.28|298.49|296.09|0
1647975990000|2022-03-22 19:06:30|298.49|296.09|298.3|295.9|298.68|296.28|298.3|295.9|0
1647976000000|2022-03-22 19:06:40|298.49|296.09|298.68|296.28|298.68|296.28|298.49|296.09|0
1647976010000|2022-03-22 19:06:50|298.49|296.09|298.49|296.09|298.49|296.09|298.49|296.09|0
1647976020000|2022-03-22 19:07:00|298.21|295.81|298.3|295.9|298.3|295.9|298.21|295.81|0
1647976030000|2022-03-22 19:07:10|298.4|296|298.87|296.47|298.87|296.47|298.4|296|0
1647976040000|2022-03-22 19:07:20|299.05|296.65|299.05|296.65|299.24|296.84|299.05|296.65|0
1647976050000|2022-03-22 19:07:30|299.43|297.03|299.8|297.4|299.8|297.4|299.43|297.03|0
1647976060000|2022-03-22 19:07:40|299.71|297.31|299.61|297.21|299.71|297.31|299.61|297.21|0
1647976070000|2022-03-22 19:07:50|299.43|297.03|299.61|297.21|299.61|297.21|299.24|296.84|0
1647976080000|2022-03-22 19:08:00|299.8|297.4|299.61|297.21|299.8|297.4|299.61|297.21|0
1647976090000|2022-03-22 19:08:10|299.43|297.03|299.43|297.03|299.43|297.03|299.24|296.84|0
1647976100000|2022-03-22 19:08:20|299.24|296.84|298.86|296.46|299.43|297.03|298.86|296.46|0
1647976110000|2022-03-22 19:08:30|299.05|296.65|298.86|296.46|299.05|296.65|298.86|296.46|0
1647976120000|2022-03-22 19:08:40|298.77|296.37|298.86|296.46|299.05|296.65|298.77|296.37|0
1647976130000|2022-03-22 19:08:50|298.68|296.28|298.3|295.9|298.68|296.28|298.3|295.9|0
1647976140000|2022-03-22 19:09:00|298.12|295.72|298.12|295.72|298.12|295.72|298.12|295.72|0
1647976150000|2022-03-22 19:09:10|297.93|295.53|297.93|295.53|298.12|295.72|297.93|295.53|0
1647976160000|2022-03-22 19:09:20|298.68|296.28|298.49|296.09|298.68|296.28|298.49|296.09|0
1647976170000|2022-03-22 19:09:30|298.68|296.28|298.3|295.9|298.68|296.28|298.3|295.9|0
1647976180000|2022-03-22 19:09:40|298.49|296.09|298.21|295.81|298.49|296.09|298.21|295.81|0
1647976190000|2022-03-22 19:09:50|298.12|295.72|297.74|295.34|298.12|295.72|297.74|295.34|0
1647976200000|2022-03-22 19:10:00|297.93|295.53|298.3|295.9|298.3|295.9|297.93|295.53|0
1647976210000|2022-03-22 19:10:10|297.93|295.53|297.74|295.34|297.93|295.53|297.55|295.15|0
1647976220000|2022-03-22 19:10:20|297.55|295.15|297.74|295.34|297.74|295.34|297.37|294.97|0
1647976230000|2022-03-22 19:10:30|298.4|296|299.05|296.65|299.05|296.65|298.4|296|0
1647976240000|2022-03-22 19:10:40|298.68|296.28|298.49|296.09|298.68|296.28|298.3|295.9|0
1647976250000|2022-03-22 19:10:50|298.12|295.72|298.68|296.28|298.68|296.28|298.12|295.72|0
1647976260000|2022-03-22 19:11:00|298.86|296.46|298.86|296.46|298.86|296.46|298.86|296.46|0
1647976270000|2022-03-22 19:11:10|298.68|296.28|298.86|296.46|298.86|296.46|298.68|296.28|0
1647976280000|2022-03-22 19:11:20|299.05|296.65|298.86|296.46|299.05|296.65|298.86|296.46|0
1647976290000|2022-03-22 19:11:30|298.68|296.28|298.86|296.46|298.96|296.56|298.68|296.28|0
1647976300000|2022-03-22 19:11:40|299.05|296.65|299.99|297.59|299.99|297.59|299.05|296.65|0
1647976310000|2022-03-22 19:11:50|299.8|297.4|300.36|297.96|300.36|297.96|299.61|297.21|0
1647976320000|2022-03-22 19:12:00|300.55|298.15|300.55|298.15|300.55|298.15|300.36|297.96|0
1647976330000|2022-03-22 19:12:10|300.36|297.96|299.99|297.59|300.36|297.96|299.8|297.4|0
1647976340000|2022-03-22 19:12:20|299.8|297.4|299.8|297.4|299.8|297.4|299.61|297.21|0
1647976350000|2022-03-22 19:12:30|299.99|297.59|299.8|297.4|300.17|297.77|299.8|297.4|0
1647976360000|2022-03-22 19:12:40|299.61|297.21|299.42|297.02|299.61|297.21|299.42|297.02|0
1647976370000|2022-03-22 19:12:50|299.24|296.84|299.42|297.02|299.42|297.02|299.24|296.84|0
1647976380000|2022-03-22 19:13:00|299.24|296.84|298.86|296.46|299.24|296.84|298.68|296.28|0
1647976390000|2022-03-22 19:13:10|298.49|296.09|298.68|296.28|298.68|296.28|298.49|296.09|0
1647976400000|2022-03-22 19:13:20|298.49|296.09|298.11|295.71|298.49|296.09|298.11|295.71|0
1647976410000|2022-03-22 19:13:30|297.93|295.53|298.11|295.71|298.11|295.71|297.93|295.53|0
1647976420000|2022-03-22 19:13:40|297.93|295.53|297.28|294.88|297.93|295.53|297.28|294.88|0
1647976430000|2022-03-22 19:13:50|297.55|295.15|297.37|294.97|297.55|295.15|297.18|294.78|0
1647976440000|2022-03-22 19:14:00|297.18|294.78|297.55|295.15|297.74|295.34|297.18|294.78|0
1647976450000|2022-03-22 19:14:10|297.65|295.25|297.74|295.34|297.74|295.34|297.65|295.25|0
1647976460000|2022-03-22 19:14:20|297.37|294.97|297.37|294.97|297.37|294.97|297.18|294.78|0
1647976470000|2022-03-22 19:14:30|297.18|294.78|297.37|294.97|297.37|294.97|297.18|294.78|0
1647976480000|2022-03-22 19:14:40|297.55|295.15|297.18|294.78|297.55|295.15|297.18|294.78|0
1647976490000|2022-03-22 19:14:50|297.28|294.88|297.55|295.15|297.55|295.15|297.28|294.88|0
1647976500000|2022-03-22 19:15:00|296.99|294.59|296.99|294.59|297.18|294.78|296.62|294.22|0
1647976510000|2022-03-22 19:15:10|296.81|294.41|296.62|294.22|296.81|294.41|296.62|294.22|0
1647976520000|2022-03-22 19:15:20|296.43|294.03|295.87|293.47|296.62|294.22|295.87|293.47|0
1647976530000|2022-03-22 19:15:30|295.69|293.29|294.94|292.54|295.69|293.29|294.94|292.54|0
1647976540000|2022-03-22 19:15:40|294.76|292.36|295.87|293.47|295.87|293.47|294.76|292.36|0
1647976550000|2022-03-22 19:15:50|296.06|293.66|295.69|293.29|296.06|293.66|295.69|293.29|0
1647976560000|2022-03-22 19:16:00|295.5|293.1|295.69|293.29|295.69|293.29|295.31|292.91|0
1647976570000|2022-03-22 19:16:10|296.06|293.66|296.16|293.76|296.16|293.76|296.06|293.66|0
1647976580000|2022-03-22 19:16:20|296.43|294.03|296.25|293.85|296.43|294.03|296.25|293.85|0
1647976590000|2022-03-22 19:16:30|296.43|294.03|296.25|293.85|296.43|294.03|296.25|293.85|0
1647976600000|2022-03-22 19:16:40|296.43|294.03|296.25|293.85|296.43|294.03|296.06|293.66|0
1647976610000|2022-03-22 19:16:50|296.06|293.66|295.5|293.1|296.06|293.66|295.5|293.1|0
1647976620000|2022-03-22 19:17:00|295.87|293.47|296.06|293.66|296.06|293.66|295.69|293.29|0
1647976630000|2022-03-22 19:17:10|295.69|293.29|295.5|293.1|295.69|293.29|295.5|293.1|0
1647976640000|2022-03-22 19:17:20|294.94|292.54|294.76|292.36|294.94|292.54|294.76|292.36|0
1647976650000|2022-03-22 19:17:30|294.94|292.54|295.5|293.1|295.5|293.1|294.94|292.54|0
1647976660000|2022-03-22 19:17:40|295.31|292.91|295.31|292.91|295.5|293.1|295.13|292.73|0
1647976670000|2022-03-22 19:17:50|295.5|293.1|295.69|293.29|295.69|293.29|295.5|293.1|0
1647976680000|2022-03-22 19:18:00|295.87|293.47|296.25|293.85|296.43|294.03|295.87|293.47|0
1647976690000|2022-03-22 19:18:10|295.87|293.47|296.06|293.66|296.06|293.66|295.87|293.47|0
1647976700000|2022-03-22 19:18:20|295.5|293.1|295.69|293.29|295.69|293.29|295.5|293.1|0
1647976710000|2022-03-22 19:18:30|295.87|293.47|295.87|293.47|296.24|293.84|295.87|293.47|0
1647976720000|2022-03-22 19:18:40|296.06|293.66|295.87|293.47|296.06|293.66|295.87|293.47|0
1647976730000|2022-03-22 19:18:50|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1647976740000|2022-03-22 19:19:00|296.24|293.84|296.24|293.84|296.43|294.03|296.24|293.84|0
1647976750000|2022-03-22 19:19:10|296.43|294.03|296.62|294.22|296.62|294.22|296.24|293.84|0
1647976760000|2022-03-22 19:19:20|297.18|294.78|297.36|294.96|297.36|294.96|297.18|294.78|0
1647976770000|2022-03-22 19:19:30|297.18|294.78|297.18|294.78|297.18|294.78|296.99|294.59|0
1647976780000|2022-03-22 19:19:40|296.8|294.4|296.8|294.4|296.8|294.4|296.62|294.22|0
1647976790000|2022-03-22 19:19:50|297.18|294.78|297.92|295.52|298.02|295.62|297.18|294.78|0
1647976800000|2022-03-22 19:20:00|297.55|295.15|297.92|295.52|297.92|295.52|297.55|295.15|0
1647976810000|2022-03-22 19:20:10|297.18|294.78|297.18|294.78|297.18|294.78|296.62|294.22|0
1647976820000|2022-03-22 19:20:20|297.46|295.06|298.67|296.27|298.67|296.27|297.46|295.06|0
1647976830000|2022-03-22 19:20:30|298.49|296.09|298.49|296.09|298.67|296.27|298.49|296.09|0
1647976840000|2022-03-22 19:20:40|298.67|296.27|298.67|296.27|298.67|296.27|298.48|296.08|0
1647976850000|2022-03-22 19:20:50|298.48|296.08|298.48|296.08|298.48|296.08|298.48|296.08|0
1647976860000|2022-03-22 19:21:00|298.67|296.27|298.86|296.46|299.05|296.65|298.67|296.27|0
1647976870000|2022-03-22 19:21:10|299.05|296.65|299.05|296.65|299.05|296.65|299.05|296.65|0
1647976880000|2022-03-22 19:21:20|298.67|296.27|298.86|296.46|298.86|296.46|298.67|296.27|0
1647976890000|2022-03-22 19:21:30|298.67|296.27|299.42|297.02|299.42|297.02|298.67|296.27|0
1647976900000|2022-03-22 19:21:40|299.23|296.83|298.67|296.27|299.23|296.83|298.67|296.27|0
1647976910000|2022-03-22 19:21:50|298.86|296.46|299.23|296.83|299.23|296.83|298.48|296.08|0
1647976920000|2022-03-22 19:22:00|299.42|297.02|299.98|297.58|299.98|297.58|299.42|297.02|0
1647976930000|2022-03-22 19:22:10|299.61|297.21|299.42|297.02|299.61|297.21|299.42|297.02|0
1647976940000|2022-03-22 19:22:20|299.23|296.83|299.61|297.21|299.61|297.21|299.23|296.83|0
1647976950000|2022-03-22 19:22:30|300.73|298.33|300.46|298.06|300.73|298.33|300.36|297.96|0
1647976960000|2022-03-22 19:22:40|300.55|298.15|300.55|298.15|300.55|298.15|300.36|297.96|0
1647976970000|2022-03-22 19:22:50|300.73|298.33|300.55|298.15|300.73|298.33|300.55|298.15|0
1647976980000|2022-03-22 19:23:00|300.36|297.96|300.92|298.52|300.92|298.52|300.36|297.96|0
1647976990000|2022-03-22 19:23:10|302.24|299.84|301.02|298.62|302.24|299.84|300.92|298.52|0
1647977000000|2022-03-22 19:23:20|301.3|298.9|301.3|298.9|301.48|299.08|301.3|298.9|0
1647977010000|2022-03-22 19:23:30|300.92|298.52|301.02|298.62|301.02|298.62|300.73|298.33|0
1647977020000|2022-03-22 19:23:40|300.17|297.77|299.98|297.58|300.17|297.77|299.79|297.39|0
1647977030000|2022-03-22 19:23:50|299.79|297.39|300.17|297.77|300.17|297.77|299.79|297.39|0
1647977040000|2022-03-22 19:24:00|299.61|297.21|299.61|297.21|299.79|297.39|299.61|297.21|0
1647977050000|2022-03-22 19:24:10|299.42|297.02|298.67|296.27|299.42|297.02|298.67|296.27|0
1647977060000|2022-03-22 19:24:20|298.48|296.08|298.48|296.08|298.67|296.27|298.48|296.08|0
1647977070000|2022-03-22 19:24:30|298.67|296.27|298.48|296.08|298.86|296.46|298.48|296.08|0
1647977080000|2022-03-22 19:24:40|298.3|295.9|298.48|296.08|298.48|296.08|298.3|295.9|0
1647977090000|2022-03-22 19:24:50|298.58|296.18|298.95|296.55|298.95|296.55|298.58|296.18|0
1647977100000|2022-03-22 19:25:00|298.86|296.46|298.86|296.46|298.86|296.46|298.48|296.08|0
1647977110000|2022-03-22 19:25:10|298.67|296.27|298.86|296.46|299.04|296.64|298.67|296.27|0
1647977120000|2022-03-22 19:25:20|298.67|296.27|298.67|296.27|298.67|296.27|298.48|296.08|0
1647977130000|2022-03-22 19:25:30|298.86|296.46|298.11|295.71|298.86|296.46|298.11|295.71|0
1647977140000|2022-03-22 19:25:40|297.92|295.52|298.3|295.9|298.48|296.08|297.92|295.52|0
1647977150000|2022-03-22 19:25:50|298.11|295.71|298.11|295.71|298.11|295.71|297.92|295.52|0
1647977160000|2022-03-22 19:26:00|298.3|295.9|298.67|296.27|298.67|296.27|298.3|295.9|0
1647977170000|2022-03-22 19:26:10|298.86|296.46|298.48|296.08|298.86|296.46|298.48|296.08|0
1647977180000|2022-03-22 19:26:20|298.67|296.27|298.67|296.27|298.86|296.46|298.67|296.27|0
1647977190000|2022-03-22 19:26:30|298.48|296.08|298.67|296.27|298.67|296.27|298.48|296.08|0
1647977200000|2022-03-22 19:26:40|298.48|296.08|297.83|295.43|298.48|296.08|297.73|295.33|0
1647977210000|2022-03-22 19:26:50|297.92|295.52|298.48|296.08|298.48|296.08|297.92|295.52|0
1647977220000|2022-03-22 19:27:00|299.79|297.39|299.42|297.02|300.17|297.77|299.42|297.02|0
1647977230000|2022-03-22 19:27:10|299.61|297.21|299.98|297.58|299.98|297.58|299.61|297.21|0
1647977240000|2022-03-22 19:27:20|299.42|297.02|299.79|297.39|299.79|297.39|299.23|296.83|0
1647977250000|2022-03-22 19:27:30|299.42|297.02|299.7|297.3|299.79|297.39|299.42|297.02|0
1647977260000|2022-03-22 19:27:40|299.98|297.58|299.61|297.21|299.98|297.58|299.61|297.21|0
1647977270000|2022-03-22 19:27:50|299.79|297.39|299.98|297.58|299.98|297.58|299.79|297.39|0
1647977280000|2022-03-22 19:28:00|299.89|297.49|299.61|297.21|299.89|297.49|299.42|297.02|0
1647977290000|2022-03-22 19:28:10|300.17|297.77|300.17|297.77|300.54|298.14|300.17|297.77|0
1647977300000|2022-03-22 19:28:20|300.54|298.14|299.98|297.58|300.54|298.14|299.98|297.58|0
1647977310000|2022-03-22 19:28:30|299.79|297.39|299.89|297.49|299.98|297.58|299.79|297.39|0
1647977320000|2022-03-22 19:28:40|299.7|297.3|299.61|297.21|299.7|297.3|299.42|297.02|0
1647977330000|2022-03-22 19:28:50|299.42|297.02|299.42|297.02|299.42|297.02|299.23|296.83|0
1647977340000|2022-03-22 19:29:00|299.23|296.83|299.23|296.83|299.23|296.83|298.86|296.46|0
1647977350000|2022-03-22 19:29:10|299.6|297.2|299.98|297.58|299.98|297.58|299.6|297.2|0
1647977360000|2022-03-22 19:29:20|299.79|297.39|300.17|297.77|300.17|297.77|299.79|297.39|0
1647977370000|2022-03-22 19:29:30|300.36|297.96|299.79|297.39|300.36|297.96|299.79|297.39|0
1647977380000|2022-03-22 19:29:40|300.17|297.77|300.36|297.96|300.54|298.14|300.17|297.77|0
1647977390000|2022-03-22 19:29:50|300.54|298.14|300.54|298.14|300.54|298.14|300.45|298.05|0
1647977400000|2022-03-22 19:30:00|300.92|298.52|300.17|297.77|300.92|298.52|300.17|297.77|0
1647977410000|2022-03-22 19:30:10|299.98|297.58|300.92|298.52|300.92|298.52|299.98|297.58|0
1647977420000|2022-03-22 19:30:20|301.29|298.89|301.11|298.71|301.67|299.27|300.73|298.33|0
1647977430000|2022-03-22 19:30:30|300.92|298.52|301.11|298.71|301.29|298.89|300.92|298.52|0
1647977440000|2022-03-22 19:30:40|301.29|298.89|301.29|298.89|301.29|298.89|300.92|298.52|0
1647977450000|2022-03-22 19:30:50|301.11|298.71|301.29|298.89|301.29|298.89|301.11|298.71|0
1647977460000|2022-03-22 19:31:00|301.11|298.71|300.35|297.95|301.11|298.71|300.35|297.95|0
1647977470000|2022-03-22 19:31:10|300.17|297.77|300.26|297.86|300.26|297.86|300.17|297.77|0
1647977480000|2022-03-22 19:31:20|299.6|297.2|299.04|296.64|299.6|297.2|298.85|296.45|0
1647977490000|2022-03-22 19:31:30|298.85|296.45|298.67|296.27|298.85|296.45|298.48|296.08|0
1647977500000|2022-03-22 19:31:40|298.85|296.45|298.95|296.55|298.95|296.55|298.85|296.45|0
1647977510000|2022-03-22 19:31:50|298.85|296.45|298.48|296.08|298.85|296.45|298.48|296.08|0
1647977520000|2022-03-22 19:32:00|298.39|295.99|298.11|295.71|298.39|295.99|297.92|295.52|0
1647977530000|2022-03-22 19:32:10|297.92|295.52|298.67|296.27|298.67|296.27|297.92|295.52|0
1647977540000|2022-03-22 19:32:20|299.04|296.64|298.85|296.45|299.23|296.83|298.85|296.45|0
1647977550000|2022-03-22 19:32:30|299.04|296.64|298.48|296.08|299.23|296.83|298.48|296.08|0
1647977560000|2022-03-22 19:32:40|298.29|295.89|298.48|296.08|298.48|296.08|298.29|295.89|0
1647977570000|2022-03-22 19:32:50|298.39|295.99|298.48|296.08|298.48|296.08|298.39|295.99|0
1647977580000|2022-03-22 19:33:00|298.29|295.89|298.11|295.71|298.29|295.89|298.11|295.71|0
1647977590000|2022-03-22 19:33:10|298.29|295.89|298.48|296.08|298.48|296.08|298.29|295.89|0
1647977600000|2022-03-22 19:33:20|298.67|296.27|298.67|296.27|298.67|296.27|298.48|296.08|0
1647977610000|2022-03-22 19:33:30|298.85|296.45|298.85|296.45|298.85|296.45|298.67|296.27|0
1647977620000|2022-03-22 19:33:40|298.67|296.27|298.29|295.89|298.67|296.27|298.29|295.89|0
1647977630000|2022-03-22 19:33:50|298.48|296.08|298.58|296.18|298.58|296.18|298.48|296.08|0
1647977640000|2022-03-22 19:34:00|298.29|295.89|298.48|296.08|298.48|296.08|298.29|295.89|0
1647977650000|2022-03-22 19:34:10|298.85|296.45|298.67|296.27|299.04|296.64|298.67|296.27|0
1647977660000|2022-03-22 19:34:20|298.48|296.08|298.67|296.27|298.67|296.27|298.39|295.99|0
1647977670000|2022-03-22 19:34:30|298.1|295.7|298.1|295.7|298.1|295.7|297.92|295.52|0
1647977680000|2022-03-22 19:34:40|297.92|295.52|298.67|296.27|298.67|296.27|297.92|295.52|0
1647977690000|2022-03-22 19:34:50|298.85|296.45|298.48|296.08|298.85|296.45|298.48|296.08|0
1647977700000|2022-03-22 19:35:00|298.85|296.45|298.48|296.08|298.85|296.45|298.48|296.08|0
1647977710000|2022-03-22 19:35:10|298.67|296.27|297.92|295.52|298.67|296.27|297.92|295.52|0
1647977720000|2022-03-22 19:35:20|298.1|295.7|297.36|294.96|298.1|295.7|297.36|294.96|0
1647977730000|2022-03-22 19:35:30|297.54|295.14|297.36|294.96|297.73|295.33|297.36|294.96|0
1647977740000|2022-03-22 19:35:40|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1647977750000|2022-03-22 19:35:50|297.36|294.96|297.36|294.96|297.36|294.96|297.27|294.87|0
1647977760000|2022-03-22 19:36:00|296.98|294.58|297.36|294.96|297.36|294.96|296.98|294.58|0
1647977770000|2022-03-22 19:36:10|297.54|295.14|297.64|295.24|297.73|295.33|297.54|295.14|0
1647977780000|2022-03-22 19:36:20|297.73|295.33|299.04|296.64|299.04|296.64|297.73|295.33|0
1647977790000|2022-03-22 19:36:30|298.67|296.27|298.29|295.89|298.85|296.45|298.29|295.89|0
1647977800000|2022-03-22 19:36:40|298.48|296.08|298.48|296.08|298.67|296.27|298.48|296.08|0
1647977810000|2022-03-22 19:36:50|298.1|295.7|297.73|295.33|298.1|295.7|297.73|295.33|0
1647977820000|2022-03-22 19:37:00|297.17|294.77|296.8|294.4|297.17|294.77|296.8|294.4|0
1647977830000|2022-03-22 19:37:10|296.61|294.21|296.61|294.21|296.71|294.31|296.61|294.21|0
1647977840000|2022-03-22 19:37:20|296.8|294.4|296.05|293.65|296.8|294.4|296.05|293.65|0
1647977850000|2022-03-22 19:37:30|295.86|293.46|296.05|293.65|296.24|293.84|295.86|293.46|0
1647977860000|2022-03-22 19:37:40|296.42|294.02|296.61|294.21|296.98|294.58|296.42|294.02|0
1647977870000|2022-03-22 19:37:50|297.17|294.77|296.61|294.21|297.17|294.77|296.61|294.21|0
1647977880000|2022-03-22 19:38:00|296.71|294.31|296.98|294.58|297.17|294.77|296.71|294.31|0
1647977890000|2022-03-22 19:38:10|297.17|294.77|297.08|294.68|297.17|294.77|297.08|294.68|0
1647977900000|2022-03-22 19:38:20|296.61|294.21|296.98|294.58|297.17|294.77|296.61|294.21|0
1647977910000|2022-03-22 19:38:30|297.17|294.77|296.98|294.58|297.17|294.77|296.89|294.49|0
1647977920000|2022-03-22 19:38:40|297.92|295.52|297.36|294.96|297.92|295.52|297.36|294.96|0
1647977930000|2022-03-22 19:38:50|297.17|294.77|297.36|294.96|297.36|294.96|297.17|294.77|0
1647977940000|2022-03-22 19:39:00|297.64|295.24|298.1|295.7|298.1|295.7|297.54|295.14|0
1647977950000|2022-03-22 19:39:10|298.29|295.89|297.73|295.33|298.48|296.08|297.73|295.33|0
1647977960000|2022-03-22 19:39:20|297.64|295.24|297.36|294.96|297.64|295.24|297.36|294.96|0
1647977970000|2022-03-22 19:39:30|297.73|295.33|296.98|294.58|297.73|295.33|296.98|294.58|0
1647977980000|2022-03-22 19:39:40|297.08|294.68|296.98|294.58|297.08|294.68|296.8|294.4|0
1647977990000|2022-03-22 19:39:50|296.8|294.4|296.98|294.58|296.98|294.58|296.8|294.4|0
1647978000000|2022-03-22 19:40:00|297.36|294.96|296.89|294.49|297.36|294.96|296.61|294.21|0
1647978010000|2022-03-22 19:40:10|296.98|294.58|297.73|295.33|297.73|295.33|296.98|294.58|0
1647978020000|2022-03-22 19:40:20|297.92|295.52|297.92|295.52|298.1|295.7|297.83|295.43|0
1647978030000|2022-03-22 19:40:30|297.73|295.33|298.1|295.7|298.1|295.7|297.64|295.24|0
1647978040000|2022-03-22 19:40:40|297.92|295.52|297.92|295.52|297.92|295.52|297.92|295.52|0
1647978050000|2022-03-22 19:40:50|298.29|295.89|298.1|295.7|298.29|295.89|298.1|295.7|0
1647978060000|2022-03-22 19:41:00|298.48|296.08|298.48|296.08|298.48|296.08|298.48|296.08|0
1647978070000|2022-03-22 19:41:10|298.66|296.26|297.91|295.51|298.66|296.26|297.91|295.51|0
1647978080000|2022-03-22 19:41:20|297.54|295.14|297.35|294.95|297.54|295.14|297.35|294.95|0
1647978090000|2022-03-22 19:41:30|296.79|294.39|296.61|294.21|296.79|294.39|296.61|294.21|0
1647978100000|2022-03-22 19:41:40|296.79|294.39|296.42|294.02|296.79|294.39|296.23|293.83|0
1647978110000|2022-03-22 19:41:50|296.61|294.21|296.42|294.02|296.61|294.21|296.42|294.02|0
1647978120000|2022-03-22 19:42:00|296.61|294.21|297.54|295.14|297.54|295.14|296.61|294.21|0
1647978130000|2022-03-22 19:42:10|297.35|294.95|296.42|294.02|297.35|294.95|296.42|294.02|0
1647978140000|2022-03-22 19:42:20|296.23|293.83|295.86|293.46|296.23|293.83|295.68|293.28|0
1647978150000|2022-03-22 19:42:30|296.05|293.65|295.68|293.28|296.05|293.65|295.68|293.28|0
1647978160000|2022-03-22 19:42:40|295.49|293.09|295.49|293.09|295.86|293.46|295.49|293.09|0
1647978170000|2022-03-22 19:42:50|295.68|293.28|295.68|293.28|295.86|293.46|295.68|293.28|0
1647978180000|2022-03-22 19:43:00|295.3|292.9|295.68|293.28|295.68|293.28|295.3|292.9|0
1647978190000|2022-03-22 19:43:10|295.86|293.46|296.23|293.83|296.23|293.83|295.86|293.46|0
1647978200000|2022-03-22 19:43:20|296.61|294.21|295.59|293.19|296.61|294.21|295.59|293.19|0
1647978210000|2022-03-22 19:43:30|295.49|293.09|295.3|292.9|295.49|293.09|295.3|292.9|0
1647978220000|2022-03-22 19:43:40|295.67|293.27|295.67|293.27|295.86|293.46|295.67|293.27|0
1647978230000|2022-03-22 19:43:50|295.86|293.46|295.49|293.09|295.86|293.46|295.49|293.09|0
1647978240000|2022-03-22 19:44:00|295.3|292.9|294.93|292.53|295.3|292.9|294.93|292.53|0
1647978250000|2022-03-22 19:44:10|294.74|292.34|294.74|292.34|294.74|292.34|294.56|292.16|0
1647978260000|2022-03-22 19:44:20|294.93|292.53|294.74|292.34|294.93|292.53|294.74|292.34|0
1647978270000|2022-03-22 19:44:30|294.56|292.16|294.19|291.79|294.56|292.16|294|291.6|0
1647978280000|2022-03-22 19:44:40|294.65|292.25|294.93|292.53|294.93|292.53|294.56|292.16|0
1647978290000|2022-03-22 19:44:50|295.12|292.72|294.93|292.53|295.12|292.72|294.93|292.53|0
1647978300000|2022-03-22 19:45:00|294.37|291.97|294.56|292.16|295.3|292.9|294.37|291.97|0
1647978310000|2022-03-22 19:45:10|294.74|292.34|294.93|292.53|294.93|292.53|294.56|292.16|0
1647978320000|2022-03-22 19:45:20|294.74|292.34|295.12|292.72|295.12|292.72|294.74|292.34|0
1647978330000|2022-03-22 19:45:30|294.93|292.53|295.12|292.72|295.12|292.72|294.74|292.34|0
1647978340000|2022-03-22 19:45:40|295.3|292.9|295.3|292.9|295.49|293.09|295.3|292.9|0
1647978350000|2022-03-22 19:45:50|295.12|292.72|294.93|292.53|295.3|292.9|294.93|292.53|0
1647978360000|2022-03-22 19:46:00|294.74|292.34|294.74|292.34|295.12|292.72|294.74|292.34|0
1647978370000|2022-03-22 19:46:10|294.93|292.53|294.74|292.34|295.12|292.72|294.74|292.34|0
1647978380000|2022-03-22 19:46:20|294.56|292.16|294.56|292.16|294.56|292.16|294.56|292.16|0
1647978390000|2022-03-22 19:46:30|294.19|291.79|294.37|291.97|294.37|291.97|294.19|291.79|0
1647978400000|2022-03-22 19:46:40|294.19|291.79|293.44|291.04|294.19|291.79|293.44|291.04|0
1647978410000|2022-03-22 19:46:50|292.89|290.49|293.81|291.41|293.81|291.41|292.89|290.49|0
1647978420000|2022-03-22 19:47:00|293.63|291.23|293.63|291.23|294|291.6|293.63|291.23|0
1647978430000|2022-03-22 19:47:10|293.44|291.04|293.07|290.67|293.44|291.04|293.07|290.67|0
1647978440000|2022-03-22 19:47:20|293.26|290.86|292.89|290.49|293.26|290.86|292.89|290.49|0
1647978450000|2022-03-22 19:47:30|293.07|290.67|293.07|290.67|293.07|290.67|292.89|290.49|0
1647978460000|2022-03-22 19:47:40|292.8|290.4|292.89|290.49|292.89|290.49|292.7|290.3|0
1647978470000|2022-03-22 19:47:50|292.7|290.3|292.33|289.93|292.89|290.49|292.33|289.93|0
1647978480000|2022-03-22 19:48:00|292.24|289.84|291.41|289.01|292.24|289.84|291.41|289.01|0
1647978490000|2022-03-22 19:48:10|291.22|288.82|291.04|288.64|291.41|289.01|291.04|288.64|0
1647978500000|2022-03-22 19:48:20|291.22|288.82|291.41|289.01|291.41|289.01|291.22|288.82|0
1647978510000|2022-03-22 19:48:30|291.59|289.19|291.22|288.82|291.59|289.19|291.22|288.82|0
1647978520000|2022-03-22 19:48:40|291.04|288.64|291.04|288.64|291.04|288.64|291.04|288.64|0
1647978530000|2022-03-22 19:48:50|291.13|288.73|290.85|288.45|291.13|288.73|290.67|288.27|0
1647978540000|2022-03-22 19:49:00|290.67|288.27|291.22|288.82|291.22|288.82|290.67|288.27|0
1647978550000|2022-03-22 19:49:10|290.85|288.45|291.4|289|291.4|289|290.67|288.27|0
1647978560000|2022-03-22 19:49:20|291.22|288.82|291.4|289|291.4|289|291.04|288.64|0
1647978570000|2022-03-22 19:49:30|290.67|288.27|290.3|287.9|290.85|288.45|290.3|287.9|0
1647978580000|2022-03-22 19:49:40|290.48|288.08|290.48|288.08|290.48|288.08|290.48|288.08|0
1647978590000|2022-03-22 19:49:50|290.85|288.45|290.85|288.45|291.22|288.82|290.85|288.45|0
1647978600000|2022-03-22 19:50:00|291.59|289.19|290.85|288.45|291.59|289.19|289.37|286.97|0
1647978610000|2022-03-22 19:50:10|291.4|289|292.89|290.49|292.89|290.49|291.22|288.82|0
1647978620000|2022-03-22 19:50:20|292.7|290.3|292.14|289.74|292.7|290.3|291.77|289.37|0
1647978630000|2022-03-22 19:50:30|291.96|289.56|292.14|289.74|292.89|290.49|291.96|289.56|0
1647978640000|2022-03-22 19:50:40|292.51|290.11|293.44|291.04|293.44|291.04|292.51|290.11|0
1647978650000|2022-03-22 19:50:50|293.35|290.95|293.63|291.23|293.63|291.23|293.26|290.86|0
1647978660000|2022-03-22 19:51:00|293.81|291.41|293.63|291.23|293.81|291.41|293.63|291.23|0
1647978670000|2022-03-22 19:51:10|294.93|292.53|295.86|293.46|295.86|293.46|294.93|292.53|0
1647978680000|2022-03-22 19:51:20|295.67|293.27|296.04|293.64|296.04|293.64|295.49|293.09|0
1647978690000|2022-03-22 19:51:30|295.86|293.46|294.93|292.53|295.86|293.46|294.93|292.53|0
1647978700000|2022-03-22 19:51:40|294.74|292.34|295.49|293.09|295.49|293.09|294.56|292.16|0
1647978710000|2022-03-22 19:51:50|295.11|292.71|295.67|293.27|295.67|293.27|295.11|292.71|0
1647978720000|2022-03-22 19:52:00|295.86|293.46|295.11|292.71|295.86|293.46|295.11|292.71|0
1647978730000|2022-03-22 19:52:10|295.3|292.9|295.67|293.27|295.86|293.46|295.3|292.9|0
1647978740000|2022-03-22 19:52:20|296.04|293.64|295.67|293.27|296.04|293.64|295.67|293.27|0
1647978750000|2022-03-22 19:52:30|295.48|293.08|295.86|293.46|295.86|293.46|295.48|293.08|0
1647978760000|2022-03-22 19:52:40|295.48|293.08|295.67|293.27|295.67|293.27|295.48|293.08|0
1647978770000|2022-03-22 19:52:50|295.3|292.9|295.48|293.08|295.48|293.08|295.3|292.9|0
1647978780000|2022-03-22 19:53:00|295.67|293.27|295.48|293.08|295.86|293.46|295.48|293.08|0
1647978790000|2022-03-22 19:53:10|295.86|293.46|296.23|293.83|296.23|293.83|295.86|293.46|0
1647978800000|2022-03-22 19:53:20|295.67|293.27|295.48|293.08|295.67|293.27|295.48|293.08|0
1647978810000|2022-03-22 19:53:30|295.11|292.71|294.93|292.53|295.3|292.9|294.93|292.53|0
1647978820000|2022-03-22 19:53:40|295.11|292.71|296.04|293.64|296.04|293.64|295.11|292.71|0
1647978830000|2022-03-22 19:53:50|295.86|293.46|295.86|293.46|296.04|293.64|295.86|293.46|0
1647978840000|2022-03-22 19:54:00|295.3|292.9|295.86|293.46|295.86|293.46|295.3|292.9|0
1647978850000|2022-03-22 19:54:10|295.95|293.55|296.42|294.02|296.42|294.02|295.95|293.55|0
1647978860000|2022-03-22 19:54:20|296.6|294.2|296.98|294.58|296.98|294.58|296.6|294.2|0
1647978870000|2022-03-22 19:54:30|297.16|294.76|297.35|294.95|298.1|295.7|297.16|294.76|0
1647978880000|2022-03-22 19:54:40|297.54|295.14|297.72|295.32|297.72|295.32|297.54|295.14|0
1647978890000|2022-03-22 19:54:50|298.66|296.26|299.78|297.38|299.78|297.38|298.66|296.26|0
1647978900000|2022-03-22 19:55:00|299.41|297.01|299.78|297.38|299.78|297.38|299.03|296.63|0
1647978910000|2022-03-22 19:55:10|299.41|297.01|300.53|298.13|300.53|298.13|299.03|296.63|0
1647978920000|2022-03-22 19:55:20|300.91|298.51|300.72|298.32|301.1|298.7|300.72|298.32|0
1647978930000|2022-03-22 19:55:30|300.53|298.13|300.53|298.13|300.72|298.32|300.53|298.13|0
1647978940000|2022-03-22 19:55:40|300.72|298.32|299.97|297.57|300.72|298.32|299.97|297.57|0
1647978950000|2022-03-22 19:55:50|300.16|297.76|299.59|297.19|300.16|297.76|299.59|297.19|0
1647978960000|2022-03-22 19:56:00|299.41|297.01|300.07|297.67|300.16|297.76|299.41|297.01|0
1647978970000|2022-03-22 19:56:10|299.97|297.57|300.53|298.13|300.53|298.13|299.97|297.57|0
1647978980000|2022-03-22 19:56:20|300.34|297.94|300.53|298.13|300.72|298.32|300.34|297.94|0
1647978990000|2022-03-22 19:56:30|300.72|298.32|300.72|298.32|300.72|298.32|300.34|297.94|0
1647979010000|2022-03-22 19:56:50|300.53|298.13|300.72|298.32|300.72|298.32|300.53|298.13|0
1647979020000|2022-03-22 19:57:00|301|298.6|301.47|299.07|301.47|299.07|300.91|298.51|0
1647979030000|2022-03-22 19:57:10|301.66|299.26|301.66|299.26|301.66|299.26|301.47|299.07|0
1647979040000|2022-03-22 19:57:20|301.47|299.07|300.91|298.51|301.47|299.07|300.91|298.51|0
1647979050000|2022-03-22 19:57:30|300.72|298.32|300.72|298.32|300.72|298.32|300.53|298.13|0
1647979060000|2022-03-22 19:57:40|301.09|298.69|300.91|298.51|301.28|298.88|300.91|298.51|0
1647979070000|2022-03-22 19:57:50|300.72|298.32|299.97|297.57|300.72|298.32|299.97|297.57|0
1647979080000|2022-03-22 19:58:00|300.16|297.76|300.34|297.94|300.53|298.13|300.16|297.76|0
1647979090000|2022-03-22 19:58:10|300.53|298.13|300.53|298.13|300.91|298.51|300.53|298.13|0
1647979100000|2022-03-22 19:58:20|300.16|297.76|299.78|297.38|300.16|297.76|299.78|297.38|0
1647979110000|2022-03-22 19:58:30|300.15|297.75|299.03|296.63|300.15|297.75|299.03|296.63|0
1647979120000|2022-03-22 19:58:40|298.47|296.07|297.91|295.51|298.47|296.07|297.91|295.51|0
1647979130000|2022-03-22 19:58:50|297.72|295.32|297.91|295.51|297.91|295.51|297.35|294.95|0
1647979140000|2022-03-22 19:59:00|297.72|295.32|296.41|294.01|297.72|295.32|296.41|294.01|0
1647979150000|2022-03-22 19:59:10|295.85|293.45|296.6|294.2|296.97|294.57|295.85|293.45|0
1647979160000|2022-03-22 19:59:20|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1647979170000|2022-03-22 19:59:30|296.79|294.39|296.6|294.2|296.79|294.39|296.41|294.01|0
1647979180000|2022-03-22 19:59:40|296.41|294.01|297.16|294.76|297.35|294.95|296.41|294.01|0
1647979190000|2022-03-22 19:59:50|297.35|294.95|295.67|293.27|297.35|294.95|295.48|293.08|0
1647979200000|2022-03-22 20:00:00|296.23|293.83|295.85|293.45|296.79|294.39|295.85|293.45|0
1647979210000|2022-03-22 20:00:10|296.04|293.64|295.48|293.08|296.23|293.83|295.48|293.08|0
1647979220000|2022-03-22 20:00:20|295.3|292.9|295.3|292.9|295.3|292.9|295.11|292.71|0
1647979230000|2022-03-22 20:00:30|295.85|293.45|295.67|293.27|295.85|293.45|295.48|293.08|0
1647979240000|2022-03-22 20:00:40|295.85|293.45|294.92|292.52|295.85|293.45|294.92|292.52|0
1647979250000|2022-03-22 20:00:50|295.11|292.71|295.11|292.71|295.3|292.9|295.11|292.71|0
1647979260000|2022-03-22 20:01:00|294.92|292.52|294.74|292.34|294.92|292.52|294.74|292.34|0
1647979270000|2022-03-22 20:01:10|294.92|292.52|294.92|292.52|294.92|292.52|294.74|292.34|0
1647979280000|2022-03-22 20:01:20|294.74|292.34|294.74|292.34|294.74|292.34|294.74|292.34|0
1647979290000|2022-03-22 20:01:30|294.92|292.52|294.55|292.15|294.92|292.52|294.55|292.15|0
1647979300000|2022-03-22 20:01:40|294.74|292.34|294.74|292.34|294.74|292.34|294.74|292.34|0
1647979310000|2022-03-22 20:01:50|294.92|292.52|294.74|292.34|294.92|292.52|294.74|292.34|0
1647979320000|2022-03-22 20:02:00|294.55|292.15|294.55|292.15|294.55|292.15|294.55|292.15|0
1647979330000|2022-03-22 20:02:10|294.36|291.96|294.55|292.15|294.55|292.15|294.36|291.96|0
1647979340000|2022-03-22 20:02:20|294.74|292.34|294.74|292.34|294.74|292.34|294.55|292.15|0
1647979350000|2022-03-22 20:02:30|294.92|292.52|294.92|292.52|294.92|292.52|294.92|292.52|0
1647979360000|2022-03-22 20:02:40|294.74|292.34|294.92|292.52|294.92|292.52|294.74|292.34|0
1647979370000|2022-03-22 20:02:50|295.48|293.08|295.67|293.27|295.67|293.27|295.48|293.08|0
1647979380000|2022-03-22 20:03:00|295.48|293.08|295.67|293.27|295.67|293.27|295.48|293.08|0
1647979390000|2022-03-22 20:03:10|295.85|293.45|295.85|293.45|295.85|293.45|295.48|293.08|0
1647979400000|2022-03-22 20:03:20|295.67|293.27|295.67|293.27|295.67|293.27|295.67|293.27|0
1647979410000|2022-03-22 20:03:30|295.48|293.08|295.29|292.89|295.48|293.08|295.29|292.89|0
1647979420000|2022-03-22 20:03:40|295.48|293.08|295.29|292.89|295.48|293.08|295.29|292.89|0
1647979430000|2022-03-22 20:03:50|295.39|292.99|295.48|293.08|295.48|293.08|295.39|292.99|0
1647979440000|2022-03-22 20:04:00|295.67|293.27|295.29|292.89|295.67|293.27|295.29|292.89|0
1647979450000|2022-03-22 20:04:10|295.11|292.71|295.29|292.89|295.29|292.89|295.11|292.71|0
1647979460000|2022-03-22 20:04:20|295.48|293.08|294.92|292.52|295.48|293.08|294.74|292.34|0
1647979470000|2022-03-22 20:04:30|294.74|292.34|294.92|292.52|294.92|292.52|294.74|292.34|0
1647979480000|2022-03-22 20:04:40|294.74|292.34|294.92|292.52|294.92|292.52|294.74|292.34|0
1647979490000|2022-03-22 20:04:50|294.83|292.43|294.74|292.34|294.83|292.43|294.74|292.34|0
1647979500000|2022-03-22 20:05:00|295.11|292.71|295.29|292.89|295.29|292.89|295.11|292.71|0
1647979510000|2022-03-22 20:05:10|295.11|292.71|295.48|293.08|295.48|293.08|295.11|292.71|0
1647979530000|2022-03-22 20:05:30|295.85|293.45|295.85|293.45|295.85|293.45|295.85|293.45|0
1647979540000|2022-03-22 20:05:40|295.67|293.27|295.85|293.45|295.85|293.45|295.67|293.27|0
1647979550000|2022-03-22 20:05:50|296.04|293.64|296.22|293.82|296.22|293.82|296.04|293.64|0
1647979560000|2022-03-22 20:06:00|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1647979580000|2022-03-22 20:06:20|296.04|293.64|296.04|293.64|296.04|293.64|296.04|293.64|0
1647979590000|2022-03-22 20:06:30|295.85|293.45|296.04|293.64|296.04|293.64|295.85|293.45|0
1647979600000|2022-03-22 20:06:40|296.22|293.82|296.22|293.82|296.22|293.82|296.22|293.82|0
1647979610000|2022-03-22 20:06:50|296.04|293.64|296.04|293.64|296.04|293.64|296.04|293.64|0
1647979630000|2022-03-22 20:07:10|295.85|293.45|296.04|293.64|296.04|293.64|295.85|293.45|0
1647979640000|2022-03-22 20:07:20|295.85|293.45|295.66|293.26|295.85|293.45|295.66|293.26|0
1647979650000|2022-03-22 20:07:30|295.48|293.08|295.48|293.08|295.48|293.08|295.48|293.08|0
1647979660000|2022-03-22 20:07:40|295.66|293.26|295.66|293.26|295.66|293.26|295.48|293.08|0
1647979670000|2022-03-22 20:07:50|295.48|293.08|295.66|293.26|295.66|293.26|295.48|293.08|0
1647979680000|2022-03-22 20:08:00|295.48|293.08|295.48|293.08|295.48|293.08|295.48|293.08|0
1647979690000|2022-03-22 20:08:10|295.29|292.89|295.29|292.89|295.29|292.89|295.29|292.89|0
1647979700000|2022-03-22 20:08:20|295.66|293.26|295.76|293.36|295.76|293.36|295.48|293.08|0
1647979710000|2022-03-22 20:08:30|295.48|293.08|295.85|293.45|295.85|293.45|295.48|293.08|0
1647979720000|2022-03-22 20:08:40|295.76|293.36|295.85|293.45|295.85|293.45|295.76|293.36|0
1647979730000|2022-03-22 20:08:50|296.04|293.64|296.04|293.64|296.04|293.64|296.04|293.64|0
1647979740000|2022-03-22 20:09:00|295.85|293.45|295.85|293.45|295.85|293.45|295.85|293.45|0
1647979770000|2022-03-22 20:09:30|295.66|293.26|295.66|293.26|295.66|293.26|295.66|293.26|0
1647979780000|2022-03-22 20:09:40|295.85|293.45|295.85|293.45|295.85|293.45|295.85|293.45|0
1647979800000|2022-03-22 20:10:00|296.22|293.82|296.22|293.82|296.22|293.82|296.04|293.64|0
1647979810000|2022-03-22 20:10:10|296.04|293.64|296.22|293.82|296.22|293.82|296.04|293.64|0
1647979820000|2022-03-22 20:10:20|296.04|293.64|295.85|293.45|296.04|293.64|295.85|293.45|0
1647979870000|2022-03-22 20:11:10|296.04|293.64|296.22|293.82|296.22|293.82|296.04|293.64|0
1647979880000|2022-03-22 20:11:20|296.04|293.64|296.22|293.82|296.22|293.82|296.04|293.64|0
1647979930000|2022-03-22 20:12:10|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1647979950000|2022-03-22 20:12:30|296.59|294.19|296.59|294.19|296.59|294.19|296.59|294.19|0
1647979960000|2022-03-22 20:12:40|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1647979970000|2022-03-22 20:12:50|296.22|293.82|296.22|293.82|296.22|293.82|296.22|293.82|0
1647979980000|2022-03-22 20:13:00|296.41|294.01|296.22|293.82|296.41|294.01|296.22|293.82|0
1647979990000|2022-03-22 20:13:10|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1647980010000|2022-03-22 20:13:30|296.59|294.19|296.59|294.19|296.59|294.19|296.59|294.19|0
1647980020000|2022-03-22 20:13:40|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1647980030000|2022-03-22 20:13:50|296.59|294.19|296.41|294.01|296.59|294.19|296.41|294.01|0
1647980040000|2022-03-22 20:14:00|296.5|294.1|296.59|294.19|296.59|294.19|296.41|294.01|0
1647980060000|2022-03-22 20:14:20|296.5|294.1|296.41|294.01|296.5|294.1|296.41|294.01|0
1647980070000|2022-03-22 20:14:30|296.59|294.19|296.59|294.19|296.59|294.19|296.59|294.19|0
1647980110000|2022-03-22 20:15:10|296.61|293.81|296.61|293.81|296.61|293.81|296.61|293.81|0
1647980130000|2022-03-22 20:15:30|296.79|293.99|296.98|294.18|296.98|294.18|296.79|293.99|0
1647980140000|2022-03-22 20:15:40|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1647980160000|2022-03-22 20:16:00|296.98|294.18|297.17|294.37|297.17|294.37|296.98|294.18|0
1647980230000|2022-03-22 20:17:10|296.98|294.18|297.08|294.28|297.08|294.28|296.98|294.18|0
1647980240000|2022-03-22 20:17:20|297.17|294.37|297.17|294.37|297.17|294.37|297.17|294.37|0
1647980280000|2022-03-22 20:18:00|297.16|294.36|297.16|294.36|297.16|294.36|297.16|294.36|0
1647980300000|2022-03-22 20:18:20|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1647980340000|2022-03-22 20:19:00|297.16|294.36|297.16|294.36|297.16|294.36|297.16|294.36|0
1647980380000|2022-03-22 20:19:40|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1647980390000|2022-03-22 20:19:50|297.16|294.36|297.16|294.36|297.16|294.36|297.16|294.36|0
1647980400000|2022-03-22 20:20:00|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1647980410000|2022-03-22 20:20:10|296.89|294.09|296.79|293.99|296.89|294.09|296.79|293.99|0
1647980420000|2022-03-22 20:20:20|296.6|293.8|296.79|293.99|296.79|293.99|296.6|293.8|0
1647980470000|2022-03-22 20:21:10|296.6|293.8|296.6|293.8|296.6|293.8|296.6|293.8|0
1647980480000|2022-03-22 20:21:20|296.42|293.62|296.23|293.43|296.42|293.62|296.23|293.43|0
1647980500000|2022-03-22 20:21:40|296.33|293.53|296.42|293.62|296.42|293.62|296.33|293.53|0
1647980510000|2022-03-22 20:21:50|296.33|293.53|296.23|293.43|296.42|293.62|296.23|293.43|0
1647980520000|2022-03-22 20:22:00|296.33|293.53|296.23|293.43|296.33|293.53|296.23|293.43|0
1647980530000|2022-03-22 20:22:10|296.04|293.24|296.04|293.24|296.04|293.24|295.86|293.06|0
1647980540000|2022-03-22 20:22:20|296.14|293.34|296.04|293.24|296.14|293.34|296.04|293.24|0
1647980550000|2022-03-22 20:22:30|296.14|293.34|296.23|293.43|296.23|293.43|296.04|293.24|0
1647980560000|2022-03-22 20:22:40|296.04|293.24|296.23|293.43|296.23|293.43|296.04|293.24|0
1647980570000|2022-03-22 20:22:50|296.14|293.34|296.14|293.34|296.14|293.34|296.14|293.34|0
1647980580000|2022-03-22 20:23:00|296.04|293.24|296.14|293.34|296.23|293.43|296.04|293.24|0
1647980590000|2022-03-22 20:23:10|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1647980630000|2022-03-22 20:23:50|296.33|293.53|296.23|293.43|296.33|293.53|296.23|293.43|0
1647980640000|2022-03-22 20:24:00|296.33|293.53|296.33|293.53|296.33|293.53|296.33|293.53|0
1647980650000|2022-03-22 20:24:10|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1647980660000|2022-03-22 20:24:20|296.33|293.53|296.33|293.53|296.33|293.53|296.33|293.53|0
1647980670000|2022-03-22 20:24:30|296.42|293.62|296.42|293.62|296.42|293.62|296.42|293.62|0
1647980810000|2022-03-22 20:26:50|296.41|293.61|296.41|293.61|296.41|293.61|296.41|293.61|0
1647980870000|2022-03-22 20:27:50|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1647980880000|2022-03-22 20:28:00|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1647980910000|2022-03-22 20:28:30|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1647980970000|2022-03-22 20:29:30|296.41|293.61|296.41|293.61|296.41|293.61|296.41|293.61|0
1647980980000|2022-03-22 20:29:40|296.32|293.52|296.41|293.61|296.41|293.61|296.32|293.52|0
1647981000000|2022-03-22 20:30:00|296.32|293.52|296.41|293.61|296.41|293.61|296.32|293.52|0
1647981250000|2022-03-22 20:34:10|296.23|293.43|296.23|293.43|296.23|293.43|296.23|293.43|0
1647981260000|2022-03-22 20:34:20|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1647981270000|2022-03-22 20:34:30|296.14|293.34|296.23|293.43|296.23|293.43|296.14|293.34|0
1647981290000|2022-03-22 20:34:50|296.14|293.34|296.04|293.24|296.14|293.34|296.04|293.24|0
1647981300000|2022-03-22 20:35:00|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1647981310000|2022-03-22 20:35:10|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1647981420000|2022-03-22 20:37:00|295.85|293.05|296.04|293.24|296.04|293.24|295.85|293.05|0
1647981460000|2022-03-22 20:37:40|296.22|293.42|296.13|293.33|296.22|293.42|296.13|293.33|0
1647981470000|2022-03-22 20:37:50|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1647981540000|2022-03-22 20:39:00|296.32|293.52|296.41|293.61|296.41|293.61|296.32|293.52|0
1647981550000|2022-03-22 20:39:10|296.22|293.42|296.22|293.42|296.22|293.42|296.22|293.42|0
1647981560000|2022-03-22 20:39:20|296.32|293.52|296.13|293.33|296.32|293.52|296.13|293.33|0
1647981570000|2022-03-22 20:39:30|296.22|293.42|296.04|293.24|296.22|293.42|296.04|293.24|0
1647981670000|2022-03-22 20:41:10|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1647981710000|2022-03-22 20:41:50|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1647981780000|2022-03-22 20:43:00|295.85|293.05|296.04|293.24|296.04|293.24|295.85|293.05|0
1647981790000|2022-03-22 20:43:10|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1647981800000|2022-03-22 20:43:20|296.04|293.24|296.03|293.23|296.04|293.24|296.03|293.23|0
1647981820000|2022-03-22 20:43:40|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1647981860000|2022-03-22 20:44:20|295.66|292.86|295.48|292.68|295.66|292.86|295.48|292.68|0
1647981870000|2022-03-22 20:44:30|295.66|292.86|295.48|292.68|295.66|292.86|295.48|292.68|0
1647981900000|2022-03-22 20:45:00|295.29|292.49|295.57|292.77|295.57|292.77|295.29|292.49|0
1647981910000|2022-03-22 20:45:10|295.48|292.68|295.48|292.68|295.48|292.68|295.48|292.68|0
1647981940000|2022-03-22 20:45:40|295.39|292.59|295.39|292.59|295.39|292.59|295.39|292.59|0
1647981950000|2022-03-22 20:45:50|295.29|292.49|295.29|292.49|295.29|292.49|295.29|292.49|0
1647981970000|2022-03-22 20:46:10|295.39|292.59|295.48|292.68|295.48|292.68|295.39|292.59|0
1647981980000|2022-03-22 20:46:20|295.57|292.77|295.66|292.86|295.66|292.86|295.57|292.77|0
1647982030000|2022-03-22 20:47:10|295.57|292.77|295.57|292.77|295.57|292.77|295.57|292.77|0
1647982040000|2022-03-22 20:47:20|295.66|292.86|295.66|292.86|295.66|292.86|295.66|292.86|0
1647982110000|2022-03-22 20:48:30|295.85|293.05|295.85|293.05|295.85|293.05|295.85|293.05|0
1647982120000|2022-03-22 20:48:40|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1647982180000|2022-03-22 20:49:40|295.85|293.05|296.03|293.23|296.03|293.23|295.85|293.05|0
1647982350000|2022-03-22 20:52:30|295.84|293.04|295.94|293.14|295.94|293.14|295.84|293.04|0
1647982360000|2022-03-22 20:52:40|296.03|293.23|295.84|293.04|296.03|293.23|295.84|293.04|0
1647982390000|2022-03-22 20:53:10|295.66|292.86|295.66|292.86|295.66|292.86|295.66|292.86|0
1647982450000|2022-03-22 20:54:10|295.57|292.77|295.47|292.67|295.57|292.77|295.47|292.67|0
1647982500000|2022-03-22 20:55:00|295.66|292.86|295.47|292.67|295.66|292.86|295.47|292.67|0
1647982530000|2022-03-22 20:55:30|295.28|292.48|295.47|292.67|295.47|292.67|295.28|292.48|0
1647982600000|2022-03-22 20:56:40|295.66|292.86|295.66|292.86|295.66|292.86|295.66|292.86|0
1647982650000|2022-03-22 20:57:30|295.47|292.67|295.47|292.67|295.47|292.67|295.47|292.67|0
1647982690000|2022-03-22 20:58:10|295.66|292.86|295.84|293.04|295.84|293.04|295.66|292.86|0
1647982700000|2022-03-22 20:58:20|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1647982790000|2022-03-22 20:59:50|295.94|293.14|296.04|293.24|296.04|293.24|295.94|293.14|0
1647982800000|2022-03-22 21:00:00|296.1|293.3|296.1|293.3|296.1|293.3|296.1|293.3|0
1647982820000|2022-03-22 21:00:20|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1647982830000|2022-03-22 21:00:30|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1647982840000|2022-03-22 21:00:40|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1647982860000|2022-03-22 21:01:00|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1647982870000|2022-03-22 21:01:10|296.24|293.44|296.24|293.44|296.24|293.44|296.24|293.44|0
1647982900000|2022-03-22 21:01:40|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1647982920000|2022-03-22 21:02:00|296.24|293.44|296.24|293.44|296.24|293.44|296.24|293.44|0
1647982950000|2022-03-22 21:02:30|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1647982970000|2022-03-22 21:02:50|296.24|293.44|296.24|293.44|296.24|293.44|296.24|293.44|0
1647983030000|2022-03-22 21:03:50|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1647983040000|2022-03-22 21:04:00|296|293.2|296|293.2|296|293.2|296|293.2|0
1647983050000|2022-03-22 21:04:10|296.16|293.36|296.16|293.36|296.16|293.36|296.16|293.36|0
1647983060000|2022-03-22 21:04:20|295.97|293.17|295.97|293.17|295.97|293.17|295.97|293.17|0
1647983070000|2022-03-22 21:04:30|296|293.2|296.51|293.71|296.51|293.71|296|293.2|0
1647983150000|2022-03-22 21:05:50|296.48|293.68|296.48|293.68|296.48|293.68|296.48|293.68|0
1647983270000|2022-03-22 21:07:50|296.51|293.71|296.51|293.71|296.51|293.71|296.51|293.71|0
1647983280000|2022-03-22 21:08:00|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1647983290000|2022-03-22 21:08:10|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1647983330000|2022-03-22 21:08:50|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1647983370000|2022-03-22 21:09:30|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1647983380000|2022-03-22 21:09:40|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1647983410000|2022-03-22 21:10:10|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1647983440000|2022-03-22 21:10:40|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1647983470000|2022-03-22 21:11:10|296.75|293.95|296.78|293.98|296.78|293.98|296.75|293.95|0
1647983480000|2022-03-22 21:11:20|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1647983490000|2022-03-22 21:11:30|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1647983530000|2022-03-22 21:12:10|296.81|294.01|296.81|294.01|296.81|294.01|296.81|294.01|0
1647983560000|2022-03-22 21:12:40|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1647983570000|2022-03-22 21:12:50|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1647983580000|2022-03-22 21:13:00|296.72|293.92|296.75|293.95|296.75|293.95|296.72|293.92|0
1647983620000|2022-03-22 21:13:40|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1647983630000|2022-03-22 21:13:50|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1647983670000|2022-03-22 21:14:30|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1647983680000|2022-03-22 21:14:40|296.75|293.95|296.7|293.9|296.75|293.95|296.7|293.9|0
1647983700000|2022-03-22 21:15:00|296.92|294.12|296.75|293.95|296.92|294.12|296.75|293.95|0
1647983710000|2022-03-22 21:15:10|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1647983720000|2022-03-22 21:15:20|296.92|294.12|296.75|293.95|296.92|294.12|296.75|293.95|0
1647983730000|2022-03-22 21:15:30|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1647983810000|2022-03-22 21:16:50|296.75|293.95|296.92|294.12|296.92|294.12|296.75|293.95|0
1647983850000|2022-03-22 21:17:30|296.91|294.11|296.91|294.11|296.91|294.11|296.91|294.11|0
1647983860000|2022-03-22 21:17:40|296.94|294.14|296.72|293.92|296.94|294.14|296.72|293.92|0
1647983910000|2022-03-22 21:18:30|296.75|293.95|296.75|293.95|296.75|293.95|296.75|293.95|0
1647983920000|2022-03-22 21:18:40|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1647983950000|2022-03-22 21:19:10|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1647983990000|2022-03-22 21:19:50|296.91|294.11|296.91|294.11|296.91|294.11|296.91|294.11|0
1647984000000|2022-03-22 21:20:00|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1647984010000|2022-03-22 21:20:10|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1647984040000|2022-03-22 21:20:40|296.88|294.08|296.91|294.11|296.91|294.11|296.88|294.08|0
1647984050000|2022-03-22 21:20:50|297|294.2|296.86|294.06|297|294.2|296.86|294.06|0
1647984120000|2022-03-22 21:22:00|296.94|294.14|297.18|294.38|297.18|294.38|296.94|294.14|0
1647984130000|2022-03-22 21:22:10|297.12|294.32|297.12|294.32|297.12|294.32|297.12|294.32|0
1647984140000|2022-03-22 21:22:20|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1647984150000|2022-03-22 21:22:30|297.12|294.32|297.12|294.32|297.12|294.32|297.07|294.27|0
1647984160000|2022-03-22 21:22:40|297.23|294.43|297.12|294.32|297.23|294.43|297.1|294.3|0
1647984170000|2022-03-22 21:22:50|297.1|294.3|297.1|294.3|297.1|294.3|297.1|294.3|0
1647984190000|2022-03-22 21:23:10|297.23|294.43|297.23|294.43|297.23|294.43|297.23|294.43|0
1647984210000|2022-03-22 21:23:30|297.18|294.38|297.18|294.38|297.18|294.38|297.18|294.38|0
1647984260000|2022-03-22 21:24:20|297.23|294.43|297.32|294.52|297.32|294.52|297.23|294.43|0
1647984270000|2022-03-22 21:24:30|297.37|294.57|297.4|294.6|297.4|294.6|297.37|294.57|0
1647984330000|2022-03-22 21:25:30|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1647984340000|2022-03-22 21:25:40|297.07|294.27|297.07|294.27|297.07|294.27|297.07|294.27|0
1647984380000|2022-03-22 21:26:20|296.8|294|296.83|294.03|296.83|294.03|296.8|294|0
1647984400000|2022-03-22 21:26:40|296.8|294|297.02|294.22|297.02|294.22|296.8|294|0
1647984410000|2022-03-22 21:26:50|296.96|294.16|296.96|294.16|296.96|294.16|296.96|294.16|0
1647984420000|2022-03-22 21:27:00|296.94|294.14|296.94|294.14|296.94|294.14|296.94|294.14|0
1647984430000|2022-03-22 21:27:10|296.83|294.03|296.83|294.03|296.83|294.03|296.83|294.03|0
1647984440000|2022-03-22 21:27:20|296.78|293.98|296.78|293.98|296.78|293.98|296.78|293.98|0
1647984460000|2022-03-22 21:27:40|296.96|294.16|297.26|294.46|297.26|294.46|296.96|294.16|0
1647984470000|2022-03-22 21:27:50|297.12|294.32|296.88|294.08|297.12|294.32|296.88|294.08|0
1647984500000|2022-03-22 21:28:20|296.58|293.78|296.55|293.75|296.58|293.78|296.53|293.73|0
1647984520000|2022-03-22 21:28:40|296.94|294.14|296.96|294.16|296.96|294.16|296.94|294.14|0
1647984530000|2022-03-22 21:28:50|296.45|293.65|296.45|293.65|296.45|293.65|296.45|293.65|0
1647984560000|2022-03-22 21:29:20|296.8|294|296.8|294|296.8|294|296.8|294|0
1647984580000|2022-03-22 21:29:40|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1647984600000|2022-03-22 21:30:00|296.2|293.4|296.2|293.4|296.2|293.4|296.2|293.4|0
1647984610000|2022-03-22 21:30:10|296.63|293.83|296.8|294|296.8|294|296.63|293.83|0
1647984660000|2022-03-22 21:31:00|296.2|293.4|296.23|293.43|296.23|293.43|296.2|293.4|0
1647984690000|2022-03-22 21:31:30|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1647984700000|2022-03-22 21:31:40|296.74|293.94|296.74|293.94|296.74|293.94|296.74|293.94|0
1647984710000|2022-03-22 21:31:50|296.77|293.97|296.74|293.94|296.77|293.97|296.74|293.94|0
1647984720000|2022-03-22 21:32:00|296.77|293.97|296.74|293.94|296.77|293.97|296.74|293.94|0
1647984730000|2022-03-22 21:32:10|296.77|293.97|296.74|293.94|296.77|293.97|296.74|293.94|0
1647984740000|2022-03-22 21:32:20|296.77|293.97|296.74|293.94|296.77|293.97|296.74|293.94|0
1647984760000|2022-03-22 21:32:40|296.77|293.97|296.8|294|296.8|294|296.77|293.97|0
1647984870000|2022-03-22 21:34:30|296.91|294.11|296.91|294.11|296.91|294.11|296.91|294.11|0
1647985050000|2022-03-22 21:37:30|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1647985090000|2022-03-22 21:38:10|296.91|294.11|296.91|294.11|296.91|294.11|296.91|294.11|0
1647985180000|2022-03-22 21:39:40|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1647985230000|2022-03-22 21:40:30|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1647985270000|2022-03-22 21:41:10|297.14|294.34|297.02|294.22|297.14|294.34|297.02|294.22|0
1647985490000|2022-03-22 21:44:50|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1647985550000|2022-03-22 21:45:50|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1647985580000|2022-03-22 21:46:20|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1647985680000|2022-03-22 21:48:00|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1647985720000|2022-03-22 21:48:40|296.82|294.02|296.93|294.13|296.93|294.13|296.82|294.02|0
1647985730000|2022-03-22 21:48:50|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1647985780000|2022-03-22 21:49:40|296.98|294.18|297.01|294.21|297.01|294.21|296.98|294.18|0
1647985790000|2022-03-22 21:49:50|297.04|294.24|296.95|294.15|297.04|294.24|296.95|294.15|0
1647985800000|2022-03-22 21:50:00|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1647985810000|2022-03-22 21:50:10|296.9|294.1|297.09|294.29|297.09|294.29|296.9|294.1|0
1647985880000|2022-03-22 21:51:20|297.06|294.26|297.06|294.26|297.06|294.26|297.06|294.26|0
1647985970000|2022-03-22 21:52:50|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1647985990000|2022-03-22 21:53:10|297.06|294.26|297.06|294.26|297.06|294.26|297.06|294.26|0
1647986010000|2022-03-22 21:53:30|297.09|294.29|297.09|294.29|297.09|294.29|297.09|294.29|0
1647986020000|2022-03-22 21:53:40|297.03|294.23|297.03|294.23|297.03|294.23|297.03|294.23|0
1647986050000|2022-03-22 21:54:10|296.82|294.02|296.82|294.02|296.82|294.02|296.82|294.02|0
1647986060000|2022-03-22 21:54:20|296.62|293.82|296.6|293.8|296.62|293.82|296.6|293.8|0
1647986090000|2022-03-22 21:54:50|296.62|293.82|296.73|293.93|296.73|293.93|296.62|293.82|0
1647986100000|2022-03-22 21:55:00|296.76|293.96|296.7|293.9|296.76|293.96|296.7|293.9|0
1647986110000|2022-03-22 21:55:10|296.73|293.93|296.73|293.93|296.73|293.93|296.73|293.93|0
1647986120000|2022-03-22 21:55:20|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1647986130000|2022-03-22 21:55:30|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1647986140000|2022-03-22 21:55:40|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1647986160000|2022-03-22 21:56:00|297.01|294.21|297.03|294.23|297.03|294.23|297.01|294.21|0
1647986180000|2022-03-22 21:56:20|297.01|294.21|297.01|294.21|297.01|294.21|297.01|294.21|0
1647986220000|2022-03-22 21:57:00|296.9|294.1|296.9|294.1|296.9|294.1|296.9|294.1|0
1647986230000|2022-03-22 21:57:10|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1647986240000|2022-03-22 21:57:20|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1647986250000|2022-03-22 21:57:30|296.79|293.99|296.76|293.96|296.79|293.99|296.76|293.96|0
1647986290000|2022-03-22 21:58:10|296.93|294.13|297.01|294.21|297.01|294.21|296.93|294.13|0
1647986310000|2022-03-22 21:58:30|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1647986380000|2022-03-22 21:59:40|296.7|293.9|296.7|293.9|296.7|293.9|296.7|293.9|0
1647986390000|2022-03-22 21:59:50|296.93|294.13|296.93|294.13|296.93|294.13|296.93|294.13|0
1647986400000|2022-03-22 22:00:00|297.03|294.23|298.34|295.54|298.34|295.54|297.03|294.23|0
1647986410000|2022-03-22 22:00:10|298.71|295.91|298.8|296|299.18|296.38|298.71|295.91|0
1647986420000|2022-03-22 22:00:20|299.18|296.38|299.74|296.94|299.74|296.94|299.18|296.38|0
1647986430000|2022-03-22 22:00:30|299.93|297.13|299.09|296.29|299.93|297.13|298.99|296.19|0
1647986440000|2022-03-22 22:00:40|299.36|296.56|299.18|296.38|299.46|296.66|299.18|296.38|0
1647986450000|2022-03-22 22:00:50|298.9|296.1|298.24|295.44|298.9|296.1|298.24|295.44|0
1647986460000|2022-03-22 22:01:00|298.05|295.25|298.62|295.82|298.62|295.82|298.05|295.25|0
1647986470000|2022-03-22 22:01:10|298.9|296.1|298.9|296.1|298.9|296.1|298.9|296.1|0
1647986480000|2022-03-22 22:01:20|298.71|295.91|298.53|295.73|298.71|295.91|298.53|295.73|0
1647986490000|2022-03-22 22:01:30|298.71|295.91|298.53|295.73|298.71|295.91|298.53|295.73|0
1647986500000|2022-03-22 22:01:40|298.43|295.63|298.24|295.44|298.53|295.73|298.24|295.44|0
1647986510000|2022-03-22 22:01:50|298.05|295.25|298.05|295.25|298.05|295.25|298.05|295.25|0
1647986520000|2022-03-22 22:02:00|297.87|295.07|297.87|295.07|297.87|295.07|297.87|295.07|0
1647986550000|2022-03-22 22:02:30|298.15|295.35|298.15|295.35|298.24|295.44|298.05|295.25|0
1647986560000|2022-03-22 22:02:40|298.24|295.44|298.15|295.35|298.24|295.44|298.15|295.35|0
1647986570000|2022-03-22 22:02:50|298.24|295.44|298.24|295.44|298.24|295.44|298.24|295.44|0
1647986580000|2022-03-22 22:03:00|298.05|295.25|298.05|295.25|298.05|295.25|298.05|295.25|0
1647986590000|2022-03-22 22:03:10|297.96|295.16|297.31|294.51|297.96|295.16|297.31|294.51|0
1647986600000|2022-03-22 22:03:20|297.12|294.32|297.03|294.23|297.12|294.32|297.03|294.23|0
1647986610000|2022-03-22 22:03:30|296.93|294.13|297.68|294.88|297.68|294.88|296.93|294.13|0
1647986620000|2022-03-22 22:03:40|297.78|294.98|297.78|294.98|298.05|295.25|297.78|294.98|0
1647986630000|2022-03-22 22:03:50|297.68|294.88|298.05|295.25|298.05|295.25|297.68|294.88|0
1647986640000|2022-03-22 22:04:00|297.96|295.16|297.87|295.07|297.96|295.16|297.78|294.98|0
1647986650000|2022-03-22 22:04:10|298.05|295.25|298.34|295.54|298.34|295.54|297.96|295.16|0
1647986660000|2022-03-22 22:04:20|298.24|295.44|298.15|295.35|298.24|295.44|298.15|295.35|0
1647986670000|2022-03-22 22:04:30|298.05|295.25|298.24|295.44|298.24|295.44|298.05|295.25|0
1647986680000|2022-03-22 22:04:40|298.43|295.63|298.24|295.44|298.43|295.63|298.24|295.44|0
1647986690000|2022-03-22 22:04:50|298.15|295.35|297.96|295.16|298.15|295.35|297.87|295.07|0
1647986700000|2022-03-22 22:05:00|298.05|295.25|298.05|295.25|298.05|295.25|297.96|295.16|0
1647986720000|2022-03-22 22:05:20|297.96|295.16|297.96|295.16|298.05|295.25|297.96|295.16|0
1647986730000|2022-03-22 22:05:30|297.87|295.07|298.05|295.25|298.05|295.25|297.87|295.07|0
1647986760000|2022-03-22 22:06:00|298.24|295.44|298.24|295.44|298.24|295.44|298.24|295.44|0
1647986770000|2022-03-22 22:06:10|298.15|295.35|298.05|295.25|298.15|295.35|298.05|295.25|0
1647986780000|2022-03-22 22:06:20|298.15|295.35|298.24|295.44|298.24|295.44|298.15|295.35|0
1647986790000|2022-03-22 22:06:30|298.43|295.63|298.43|295.63|298.43|295.63|298.43|295.63|0
1647986850000|2022-03-22 22:07:30|298.15|295.35|298.24|295.44|298.24|295.44|298.15|295.35|0
1647986860000|2022-03-22 22:07:40|298.99|296.19|298.99|296.19|298.99|296.19|298.99|296.19|0
1647986870000|2022-03-22 22:07:50|299.36|296.56|299.83|297.03|299.83|297.03|299.36|296.56|0
1647986880000|2022-03-22 22:08:00|299.74|296.94|299.65|296.85|299.74|296.94|299.65|296.85|0
1647986890000|2022-03-22 22:08:10|299.55|296.75|299.46|296.66|299.55|296.75|299.46|296.66|0
1647986900000|2022-03-22 22:08:20|299.74|296.94|299.74|296.94|299.74|296.94|299.65|296.85|0
1647986910000|2022-03-22 22:08:30|300.02|297.22|299.92|297.12|300.02|297.22|299.92|297.12|0
1647986920000|2022-03-22 22:08:40|300.02|297.22|300.11|297.31|300.11|297.31|299.92|297.12|0
1647986930000|2022-03-22 22:08:50|300.02|297.22|299.92|297.12|300.02|297.22|299.83|297.03|0
1647986940000|2022-03-22 22:09:00|300.02|297.22|300.3|297.5|300.3|297.5|300.02|297.22|0
1647986950000|2022-03-22 22:09:10|300.49|297.69|300.58|297.78|300.67|297.87|300.49|297.69|0
1647986960000|2022-03-22 22:09:20|300.67|297.87|300.67|297.87|300.67|297.87|300.67|297.87|0
1647986970000|2022-03-22 22:09:30|300.58|297.78|300.49|297.69|300.58|297.78|300.4|297.6|0
1647986980000|2022-03-22 22:09:40|300.67|297.87|300.49|297.69|300.67|297.87|300.49|297.69|0
1647986990000|2022-03-22 22:09:50|300.4|297.6|300.49|297.69|300.49|297.69|300.4|297.6|0
1647987000000|2022-03-22 22:10:00|300.4|297.6|300.49|297.69|300.49|297.69|300.4|297.6|0
1647987010000|2022-03-22 22:10:10|300.58|297.78|300.67|297.87|300.67|297.87|300.58|297.78|0
1647987020000|2022-03-22 22:10:20|300.58|297.78|300.67|297.87|300.67|297.87|300.58|297.78|0
1647987030000|2022-03-22 22:10:30|300.3|297.5|300.11|297.31|300.3|297.5|300.11|297.31|0
1647987040000|2022-03-22 22:10:40|299.92|297.12|299.83|297.03|299.92|297.12|299.83|297.03|0
1647987050000|2022-03-22 22:10:50|299.92|297.12|300.02|297.22|300.21|297.41|299.92|297.12|0
1647987060000|2022-03-22 22:11:00|299.83|297.03|299.73|296.93|299.83|297.03|299.73|296.93|0
1647987070000|2022-03-22 22:11:10|299.64|296.84|299.73|296.93|299.73|296.93|299.64|296.84|0
1647987080000|2022-03-22 22:11:20|299.64|296.84|299.55|296.75|299.64|296.84|299.55|296.75|0
1647987090000|2022-03-22 22:11:30|299.73|296.93|299.64|296.84|299.73|296.93|299.64|296.84|0
1647987100000|2022-03-22 22:11:40|299.55|296.75|299.64|296.84|299.64|296.84|299.55|296.75|0
1647987130000|2022-03-22 22:12:10|299.83|297.03|299.73|296.93|299.83|297.03|299.73|296.93|0
1647987140000|2022-03-22 22:12:20|299.83|297.03|299.83|297.03|299.83|297.03|299.73|296.93|0
1647987150000|2022-03-22 22:12:30|299.73|296.93|299.73|296.93|299.73|296.93|299.73|296.93|0
1647987170000|2022-03-22 22:12:50|299.64|296.84|299.55|296.75|299.64|296.84|299.55|296.75|0
1647987180000|2022-03-22 22:13:00|299.64|296.84|299.64|296.84|299.64|296.84|299.55|296.75|0
1647987190000|2022-03-22 22:13:10|299.73|296.93|299.36|296.56|299.73|296.93|299.36|296.56|0
1647987200000|2022-03-22 22:13:20|299.46|296.66|299.36|296.56|299.55|296.75|299.36|296.56|0
1647987210000|2022-03-22 22:13:30|299.46|296.66|299.46|296.66|299.46|296.66|299.46|296.66|0
1647987220000|2022-03-22 22:13:40|299.36|296.56|299.36|296.56|299.36|296.56|299.36|296.56|0
1647987230000|2022-03-22 22:13:50|299.46|296.66|299.36|296.56|299.46|296.66|299.36|296.56|0
1647987240000|2022-03-22 22:14:00|299.46|296.66|299.27|296.47|299.55|296.75|299.27|296.47|0
1647987250000|2022-03-22 22:14:10|299.36|296.56|299.36|296.56|299.36|296.56|299.17|296.37|0
1647987260000|2022-03-22 22:14:20|299.17|296.37|299.17|296.37|299.17|296.37|299.08|296.28|0
1647987270000|2022-03-22 22:14:30|298.98|296.18|298.8|296|298.98|296.18|298.8|296|0
1647987280000|2022-03-22 22:14:40|298.98|296.18|298.98|296.18|298.98|296.18|298.98|296.18|0
1647987290000|2022-03-22 22:14:50|299.17|296.37|299.08|296.28|299.17|296.37|299.08|296.28|0
1647987300000|2022-03-22 22:15:00|298.98|296.18|298.89|296.09|298.98|296.18|298.89|296.09|0
1647987310000|2022-03-22 22:15:10|298.8|296|298.8|296|298.8|296|298.8|296|0
1647987370000|2022-03-22 22:16:10|298.98|296.18|298.8|296|298.98|296.18|298.8|296|0
1647987480000|2022-03-22 22:18:00|298.79|295.99|298.79|295.99|298.79|295.99|298.79|295.99|0
1647987520000|2022-03-22 22:18:40|297.67|294.87|297.67|294.87|297.67|294.87|297.67|294.87|0
1647987530000|2022-03-22 22:18:50|298.05|295.25|297.86|295.06|298.05|295.25|297.86|295.06|0
1647987540000|2022-03-22 22:19:00|297.67|294.87|297.49|294.69|297.67|294.87|297.49|294.69|0
1647987550000|2022-03-22 22:19:10|297.3|294.5|297.3|294.5|297.3|294.5|297.3|294.5|0
1647987560000|2022-03-22 22:19:20|297.11|294.31|297.11|294.31|297.11|294.31|297.11|294.31|0
1647987570000|2022-03-22 22:19:30|297.21|294.41|297.11|294.31|297.3|294.5|297.11|294.31|0
1647987580000|2022-03-22 22:19:40|297.3|294.5|297.11|294.31|297.3|294.5|297.11|294.31|0
1647987590000|2022-03-22 22:19:50|297.3|294.5|297.4|294.6|297.4|294.6|297.3|294.5|0
1647987600000|2022-03-22 22:20:00|297.3|294.5|297.3|294.5|297.3|294.5|297.3|294.5|0
1647987620000|2022-03-22 22:20:20|297.11|294.31|297.11|294.31|297.11|294.31|297.02|294.22|0
1647987630000|2022-03-22 22:20:30|296.92|294.12|296.92|294.12|296.92|294.12|296.92|294.12|0
1647987640000|2022-03-22 22:20:40|296.84|294.04|296.74|293.94|296.84|294.04|296.74|293.94|0
1647987650000|2022-03-22 22:20:50|296.84|294.04|296.84|294.04|296.84|294.04|296.84|294.04|0
1647987660000|2022-03-22 22:21:00|296.83|294.03|296.92|294.12|296.92|294.12|296.83|294.03|0
1647987680000|2022-03-22 22:21:20|296.83|294.03|296.92|294.12|296.92|294.12|296.83|294.03|0
1647987690000|2022-03-22 22:21:30|296.83|294.03|296.92|294.12|296.92|294.12|296.74|293.94|0
1647987700000|2022-03-22 22:21:40|296.74|293.94|296.92|294.12|296.92|294.12|296.74|293.94|0
1647987710000|2022-03-22 22:21:50|297.02|294.22|296.92|294.12|297.02|294.22|296.92|294.12|0
1647987720000|2022-03-22 22:22:00|297.02|294.22|296.74|293.94|297.02|294.22|296.74|293.94|0
1647987730000|2022-03-22 22:22:10|296.83|294.03|296.74|293.94|296.83|294.03|296.74|293.94|0
1647987750000|2022-03-22 22:22:30|296.55|293.75|296.55|293.75|296.55|293.75|296.55|293.75|0
1647987760000|2022-03-22 22:22:40|296.18|293.38|295.99|293.19|296.18|293.38|295.99|293.19|0
1647987770000|2022-03-22 22:22:50|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1647987780000|2022-03-22 22:23:00|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1647987790000|2022-03-22 22:23:10|295.99|293.19|295.8|293|295.99|293.19|295.8|293|0
1647987800000|2022-03-22 22:23:20|295.62|292.82|295.25|292.45|295.62|292.82|295.25|292.45|0
1647987810000|2022-03-22 22:23:30|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1647987820000|2022-03-22 22:23:40|295.53|292.73|295.8|293|295.8|293|295.53|292.73|0
1647987830000|2022-03-22 22:23:50|295.99|293.19|296.18|293.38|296.18|293.38|295.99|293.19|0
1647987840000|2022-03-22 22:24:00|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1647987850000|2022-03-22 22:24:10|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1647987860000|2022-03-22 22:24:20|295.8|293|295.62|292.82|295.8|293|295.62|292.82|0
1647987880000|2022-03-22 22:24:40|295.53|292.73|295.43|292.63|295.53|292.73|295.43|292.63|0
1647987890000|2022-03-22 22:24:50|295.53|292.73|295.53|292.73|295.53|292.73|295.53|292.73|0
1647987900000|2022-03-22 22:25:00|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1647987930000|2022-03-22 22:25:30|295.25|292.45|295.25|292.45|295.25|292.45|295.25|292.45|0
1647987940000|2022-03-22 22:25:40|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1647987960000|2022-03-22 22:26:00|295.16|292.36|295.25|292.45|295.25|292.45|295.16|292.36|0
1647987980000|2022-03-22 22:26:20|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1647987990000|2022-03-22 22:26:30|295.43|292.63|295.62|292.82|295.62|292.82|295.43|292.63|0
1647988000000|2022-03-22 22:26:40|295.53|292.73|295.62|292.82|295.62|292.82|295.53|292.73|0
1647988010000|2022-03-22 22:26:50|295.8|293|295.8|293|295.8|293|295.8|293|0
1647988020000|2022-03-22 22:27:00|295.9|293.1|295.8|293|295.99|293.19|295.8|293|0
1647988040000|2022-03-22 22:27:20|295.99|293.19|296.36|293.56|296.36|293.56|295.99|293.19|0
1647988050000|2022-03-22 22:27:30|296.18|293.38|296.09|293.29|296.18|293.38|296.09|293.29|0
1647988060000|2022-03-22 22:27:40|295.99|293.19|295.99|293.19|295.99|293.19|295.9|293.1|0
1647988110000|2022-03-22 22:28:30|296.18|293.38|295.99|293.19|296.18|293.38|295.99|293.19|0
1647988130000|2022-03-22 22:28:50|295.8|293|295.8|293|295.8|293|295.8|293|0
1647988140000|2022-03-22 22:29:00|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1647988150000|2022-03-22 22:29:10|295.8|293|295.8|293|295.8|293|295.8|293|0
1647988170000|2022-03-22 22:29:30|295.62|292.82|295.43|292.63|295.62|292.82|295.43|292.63|0
1647988180000|2022-03-22 22:29:40|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1647988190000|2022-03-22 22:29:50|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1647988200000|2022-03-22 22:30:00|295.62|292.82|295.62|292.82|295.62|292.82|295.62|292.82|0
1647988220000|2022-03-22 22:30:20|295.43|292.63|295.62|292.82|295.62|292.82|295.43|292.63|0
1647988250000|2022-03-22 22:30:50|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1647988260000|2022-03-22 22:31:00|295.34|292.54|295.43|292.63|295.43|292.63|295.34|292.54|0
1647988270000|2022-03-22 22:31:10|295.34|292.54|295.34|292.54|295.34|292.54|295.34|292.54|0
1647988280000|2022-03-22 22:31:20|295.43|292.63|295.15|292.35|295.43|292.63|295.15|292.35|0
1647988290000|2022-03-22 22:31:30|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1647988320000|2022-03-22 22:32:00|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1647988340000|2022-03-22 22:32:20|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1647988350000|2022-03-22 22:32:30|295.06|292.26|294.87|292.07|295.06|292.26|294.87|292.07|0
1647988380000|2022-03-22 22:33:00|295.06|292.26|295.06|292.26|295.06|292.26|295.06|292.26|0
1647988390000|2022-03-22 22:33:10|295.24|292.44|295.43|292.63|295.43|292.63|295.24|292.44|0
1647988400000|2022-03-22 22:33:20|295.24|292.44|295.34|292.54|295.34|292.54|295.24|292.44|0
1647988410000|2022-03-22 22:33:30|295.24|292.44|295.24|292.44|295.24|292.44|295.24|292.44|0
1647988420000|2022-03-22 22:33:40|295.43|292.63|295.8|293|295.8|293|295.43|292.63|0
1647988430000|2022-03-22 22:33:50|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1647988470000|2022-03-22 22:34:30|295.8|293|295.99|293.19|295.99|293.19|295.8|293|0
1647988480000|2022-03-22 22:34:40|295.9|293.1|295.9|293.1|295.9|293.1|295.9|293.1|0
1647988490000|2022-03-22 22:34:50|295.99|293.19|296.17|293.37|296.17|293.37|295.99|293.19|0
1647988500000|2022-03-22 22:35:00|295.99|293.19|295.99|293.19|295.99|293.19|295.99|293.19|0
1647988510000|2022-03-22 22:35:10|295.8|293|295.61|292.81|295.8|293|295.61|292.81|0
1647988520000|2022-03-22 22:35:20|295.43|292.63|295.61|292.81|295.61|292.81|295.43|292.63|0
1647988530000|2022-03-22 22:35:30|295.71|292.91|295.71|292.91|295.71|292.91|295.71|292.91|0
1647988540000|2022-03-22 22:35:40|295.61|292.81|295.61|292.81|295.61|292.81|295.61|292.81|0
1647988550000|2022-03-22 22:35:50|295.8|293|295.8|293|295.8|293|295.8|293|0
1647988560000|2022-03-22 22:36:00|295.71|292.91|295.71|292.91|295.8|293|295.71|292.91|0
1647988570000|2022-03-22 22:36:10|295.8|293|295.61|292.81|295.8|293|295.61|292.81|0
1647988580000|2022-03-22 22:36:20|295.52|292.72|295.61|292.81|295.61|292.81|295.52|292.72|0
1647988620000|2022-03-22 22:37:00|295.43|292.63|295.24|292.44|295.43|292.63|295.24|292.44|0
1647988640000|2022-03-22 22:37:20|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1647988650000|2022-03-22 22:37:30|295.34|292.54|295.34|292.54|295.34|292.54|295.34|292.54|0
1647988660000|2022-03-22 22:37:40|295.43|292.63|295.24|292.44|295.43|292.63|295.24|292.44|0
1647988670000|2022-03-22 22:37:50|295.34|292.54|295.43|292.63|295.43|292.63|295.34|292.54|0
1647988690000|2022-03-22 22:38:10|295.34|292.54|295.05|292.25|295.34|292.54|295.05|292.25|0
1647988740000|2022-03-22 22:39:00|294.87|292.07|294.68|291.88|294.87|292.07|294.68|291.88|0
1647988760000|2022-03-22 22:39:20|294.59|291.79|294.68|291.88|294.68|291.88|294.59|291.79|0
1647988770000|2022-03-22 22:39:30|294.5|291.7|294.5|291.7|294.5|291.7|294.5|291.7|0
1647988780000|2022-03-22 22:39:40|294.68|291.88|294.68|291.88|294.68|291.88|294.68|291.88|0
1647988790000|2022-03-22 22:39:50|294.5|291.7|294.5|291.7|294.5|291.7|294.5|291.7|0
1647988810000|2022-03-22 22:40:10|294.49|291.69|294.68|291.88|294.68|291.88|294.49|291.69|0
1647988820000|2022-03-22 22:40:20|294.49|291.69|293.94|291.14|294.49|291.69|293.94|291.14|0
1647988830000|2022-03-22 22:40:30|293.75|290.95|293.57|290.77|293.75|290.95|293.57|290.77|0
1647988840000|2022-03-22 22:40:40|293.75|290.95|293.57|290.77|293.75|290.95|293.57|290.77|0
1647988860000|2022-03-22 22:41:00|293.66|290.86|293.75|290.95|293.75|290.95|293.66|290.86|0
1647988880000|2022-03-22 22:41:20|293.57|290.77|293.57|290.77|293.57|290.77|293.57|290.77|0
1647988890000|2022-03-22 22:41:30|293.75|290.95|293.57|290.77|293.75|290.95|293.57|290.77|0
1647988910000|2022-03-22 22:41:50|293.38|290.58|293.38|290.58|293.38|290.58|293.38|290.58|0
1647988920000|2022-03-22 22:42:00|293.57|290.77|293.48|290.68|293.57|290.77|293.48|290.68|0
1647988930000|2022-03-22 22:42:10|293.38|290.58|293.38|290.58|293.38|290.58|293.38|290.58|0
1647988940000|2022-03-22 22:42:20|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1647988960000|2022-03-22 22:42:40|292.92|290.12|292.82|290.02|292.92|290.12|292.82|290.02|0
1647988970000|2022-03-22 22:42:50|292.55|289.75|292.45|289.65|292.55|289.75|292.45|289.65|0
1647988980000|2022-03-22 22:43:00|292.64|289.84|292.55|289.75|292.64|289.84|292.45|289.65|0
1647988990000|2022-03-22 22:43:10|292.64|289.84|292.64|289.84|292.64|289.84|292.55|289.75|0
1647989000000|2022-03-22 22:43:20|292.55|289.75|292.55|289.75|292.55|289.75|292.45|289.65|0
1647989010000|2022-03-22 22:43:30|292.64|289.84|292.64|289.84|292.64|289.84|292.64|289.84|0
1647989020000|2022-03-22 22:43:40|292.55|289.75|292.45|289.65|292.55|289.75|292.45|289.65|0
1647989040000|2022-03-22 22:44:00|292.27|289.47|292.27|289.47|292.27|289.47|292.27|289.47|0
1647989070000|2022-03-22 22:44:30|292.18|289.38|292.08|289.28|292.27|289.47|292.08|289.28|0
1647989080000|2022-03-22 22:44:40|292.27|289.47|291.53|288.73|292.27|289.47|291.53|288.73|0
1647989090000|2022-03-22 22:44:50|291.34|288.54|291.34|288.54|291.34|288.54|291.34|288.54|0
1647989100000|2022-03-22 22:45:00|291.53|288.73|292.08|289.28|292.08|289.28|291.53|288.73|0
1647989110000|2022-03-22 22:45:10|291.99|289.19|291.99|289.19|291.99|289.19|291.99|289.19|0
1647989120000|2022-03-22 22:45:20|292.08|289.28|292.08|289.28|292.18|289.38|292.08|289.28|0
1647989130000|2022-03-22 22:45:30|291.9|289.1|291.9|289.1|291.9|289.1|291.71|288.91|0
1647989140000|2022-03-22 22:45:40|291.71|288.91|291.9|289.1|291.9|289.1|291.71|288.91|0
1647989150000|2022-03-22 22:45:50|291.71|288.91|291.71|288.91|291.81|289.01|291.71|288.91|0
1647989160000|2022-03-22 22:46:00|291.9|289.1|291.9|289.1|291.9|289.1|291.9|289.1|0
1647989170000|2022-03-22 22:46:10|292.08|289.28|292.08|289.28|292.08|289.28|292.08|289.28|0
1647989190000|2022-03-22 22:46:30|291.9|289.1|291.99|289.19|292.08|289.28|291.9|289.1|0
1647989200000|2022-03-22 22:46:40|291.9|289.1|291.9|289.1|291.9|289.1|291.9|289.1|0
1647989210000|2022-03-22 22:46:50|292.08|289.28|291.71|288.91|292.08|289.28|291.71|288.91|0
1647989220000|2022-03-22 22:47:00|291.53|288.73|291.53|288.73|291.53|288.73|291.53|288.73|0
1647989240000|2022-03-22 22:47:20|291.16|288.36|291.53|288.73|291.71|288.91|291.16|288.36|0
1647989250000|2022-03-22 22:47:30|291.44|288.64|291.53|288.73|291.53|288.73|291.34|288.54|0
1647989260000|2022-03-22 22:47:40|291.34|288.54|291.16|288.36|291.34|288.54|291.16|288.36|0
1647989270000|2022-03-22 22:47:50|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1647989290000|2022-03-22 22:48:10|291.34|288.54|291.34|288.54|291.34|288.54|291.34|288.54|0
1647989300000|2022-03-22 22:48:20|291.71|288.91|291.71|288.91|291.71|288.91|291.71|288.91|0
1647989320000|2022-03-22 22:48:40|291.89|289.09|291.89|289.09|291.89|289.09|291.89|289.09|0
1647989340000|2022-03-22 22:49:00|292.27|289.47|292.26|289.46|292.27|289.47|292.26|289.46|0
1647989350000|2022-03-22 22:49:10|292.08|289.28|292.08|289.28|292.08|289.28|292.08|289.28|0
1647989360000|2022-03-22 22:49:20|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1647989370000|2022-03-22 22:49:30|292.82|290.02|292.92|290.12|293.01|290.21|292.82|290.02|0
1647989380000|2022-03-22 22:49:40|292.82|290.02|292.82|290.02|292.82|290.02|292.82|290.02|0
1647989410000|2022-03-22 22:50:10|293.01|290.21|293.01|290.21|293.01|290.21|293.01|290.21|0
1647989440000|2022-03-22 22:50:40|293.19|290.39|293.19|290.39|293.19|290.39|293.19|290.39|0
1647989460000|2022-03-22 22:51:00|293.01|290.21|293.01|290.21|293.1|290.3|293.01|290.21|0
1647989470000|2022-03-22 22:51:10|292.82|290.02|292.82|290.02|292.82|290.02|292.82|290.02|0
1647989500000|2022-03-22 22:51:40|292.45|289.65|292.26|289.46|292.45|289.65|292.26|289.46|0
1647989510000|2022-03-22 22:51:50|292.45|289.65|292.08|289.28|292.45|289.65|292.08|289.28|0
1647989530000|2022-03-22 22:52:10|291.89|289.09|291.8|289|291.89|289.09|291.8|289|0
1647989540000|2022-03-22 22:52:20|292.08|289.28|291.89|289.09|292.08|289.28|291.89|289.09|0
1647989550000|2022-03-22 22:52:30|291.71|288.91|291.71|288.91|291.71|288.91|291.71|288.91|0
1647989560000|2022-03-22 22:52:40|291.89|289.09|291.89|289.09|291.89|289.09|291.89|289.09|0
1647989570000|2022-03-22 22:52:50|292.08|289.28|292.26|289.46|292.26|289.46|292.08|289.28|0
1647989580000|2022-03-22 22:53:00|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1647989590000|2022-03-22 22:53:10|292.54|289.74|292.63|289.83|292.63|289.83|292.54|289.74|0
1647989610000|2022-03-22 22:53:30|292.82|290.02|292.82|290.02|292.82|290.02|292.82|290.02|0
1647989650000|2022-03-22 22:54:10|293|290.2|293.37|290.57|293.37|290.57|293|290.2|0
1647989660000|2022-03-22 22:54:20|293.19|290.39|292.82|290.02|293.19|290.39|292.82|290.02|0
1647989700000|2022-03-22 22:55:00|292.63|289.83|292.63|289.83|292.63|289.83|292.63|289.83|0
1647989730000|2022-03-22 22:55:30|292.45|289.65|292.45|289.65|292.45|289.65|292.45|289.65|0
1647989740000|2022-03-22 22:55:40|292.54|289.74|292.63|289.83|292.63|289.83|292.54|289.74|0
1647989750000|2022-03-22 22:55:50|292.82|290.02|292.82|290.02|292.82|290.02|292.82|290.02|0
1647989760000|2022-03-22 22:56:00|292.73|289.93|292.82|290.02|292.82|290.02|292.73|289.93|0
1647989770000|2022-03-22 22:56:10|293|290.2|293|290.2|293|290.2|293|290.2|0
1647989780000|2022-03-22 22:56:20|292.91|290.11|292.91|290.11|292.91|290.11|292.91|290.11|0
1647989790000|2022-03-22 22:56:30|293|290.2|293|290.2|293|290.2|293|290.2|0
1647989820000|2022-03-22 22:57:00|293.1|290.3|293|290.2|293.1|290.3|293|290.2|0
1647989840000|2022-03-22 22:57:20|292.91|290.11|293|290.2|293|290.2|292.91|290.11|0
1647989850000|2022-03-22 22:57:30|292.91|290.11|293|290.2|293|290.2|292.91|290.11|0
1647989880000|2022-03-22 22:58:00|293.19|290.39|293.19|290.39|293.19|290.39|293.19|290.39|0
1647989890000|2022-03-22 22:58:10|293.37|290.57|293.19|290.39|293.37|290.57|293.19|290.39|0
1647989900000|2022-03-22 22:58:20|293.28|290.48|293.37|290.57|293.37|290.57|293.28|290.48|0
1647989910000|2022-03-22 22:58:30|293.28|290.48|293.37|290.57|293.37|290.57|293.28|290.48|0
1647989930000|2022-03-22 22:58:50|293.56|290.76|293.56|290.76|293.56|290.76|293.47|290.67|0
1647989940000|2022-03-22 22:59:00|293.47|290.67|293.19|290.39|293.47|290.67|293.19|290.39|0
1647989990000|2022-03-22 22:59:50|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1647990000000|2022-03-22 23:00:00|293.28|290.48|293.37|290.57|293.37|290.57|293.28|290.48|0
1647990010000|2022-03-22 23:00:10|293.19|290.39|292.82|290.02|293.19|290.39|292.82|290.02|0
1647990020000|2022-03-22 23:00:20|293|290.2|292.91|290.11|293|290.2|292.82|290.02|0
1647990040000|2022-03-22 23:00:40|292.82|290.02|292.82|290.02|292.82|290.02|292.82|290.02|0
1647990070000|2022-03-22 23:01:10|292.91|290.11|293|290.2|293|290.2|292.91|290.11|0
1647990080000|2022-03-22 23:01:20|293.19|290.39|293.19|290.39|293.19|290.39|293.19|290.39|0
1647990090000|2022-03-22 23:01:30|293.37|290.57|293.19|290.39|293.37|290.57|293.19|290.39|0
1647990100000|2022-03-22 23:01:40|293.28|290.48|293.28|290.48|293.28|290.48|293.19|290.39|0
1647990110000|2022-03-22 23:01:50|293.19|290.39|293.37|290.57|293.37|290.57|293.19|290.39|0
1647990120000|2022-03-22 23:02:00|293.28|290.48|293.19|290.39|293.28|290.48|293.19|290.39|0
1647990130000|2022-03-22 23:02:10|293.37|290.57|293.19|290.39|293.37|290.57|293.19|290.39|0
1647990170000|2022-03-22 23:02:50|293.37|290.57|293.19|290.39|293.37|290.57|293.19|290.39|0
1647990180000|2022-03-22 23:03:00|293|290.2|293|290.2|293|290.2|293|290.2|0
1647990210000|2022-03-22 23:03:30|293.19|290.39|293.19|290.39|293.19|290.39|293.19|290.39|0
1647990230000|2022-03-22 23:03:50|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1647990250000|2022-03-22 23:04:10|293.28|290.48|293.18|290.38|293.28|290.48|293.18|290.38|0
1647990270000|2022-03-22 23:04:30|293|290.2|293|290.2|293|290.2|293|290.2|0
1647990280000|2022-03-22 23:04:40|292.91|290.11|292.81|290.01|292.91|290.11|292.81|290.01|0
1647990290000|2022-03-22 23:04:50|292.63|289.83|292.63|289.83|292.63|289.83|292.63|289.83|0
1647990300000|2022-03-22 23:05:00|292.81|290.01|293|290.2|293|290.2|292.81|290.01|0
1647990310000|2022-03-22 23:05:10|293.18|290.38|293.28|290.48|293.28|290.48|293.18|290.38|0
1647990320000|2022-03-22 23:05:20|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1647990330000|2022-03-22 23:05:30|293.47|290.67|293.37|290.57|293.47|290.67|293.37|290.57|0
1647990340000|2022-03-22 23:05:40|293.47|290.67|293.37|290.57|293.47|290.67|293.37|290.57|0
1647990350000|2022-03-22 23:05:50|293.47|290.67|293.56|290.76|293.56|290.76|293.47|290.67|0
1647990360000|2022-03-22 23:06:00|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1647990390000|2022-03-22 23:06:30|293.55|290.75|293.37|290.57|293.55|290.75|293.37|290.57|0
1647990430000|2022-03-22 23:07:10|293.55|290.75|293.37|290.57|293.55|290.75|293.37|290.57|0
1647990450000|2022-03-22 23:07:30|293.55|290.75|293.55|290.75|293.55|290.75|293.55|290.75|0
1647990460000|2022-03-22 23:07:40|293.47|290.67|293.47|290.67|293.47|290.67|293.47|290.67|0
1647990470000|2022-03-22 23:07:50|293.37|290.57|293.37|290.57|293.47|290.67|293.37|290.57|0
1647990480000|2022-03-22 23:08:00|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1647990490000|2022-03-22 23:08:10|293|290.2|293.18|290.38|293.18|290.38|293|290.2|0
1647990500000|2022-03-22 23:08:20|293|290.2|293|290.2|293|290.2|293|290.2|0
1647990520000|2022-03-22 23:08:40|292.63|289.83|292.63|289.83|292.63|289.83|292.63|289.83|0
1647990530000|2022-03-22 23:08:50|292.72|289.92|292.63|289.83|292.72|289.92|292.63|289.83|0
1647990540000|2022-03-22 23:09:00|292.54|289.74|292.63|289.83|292.63|289.83|292.54|289.74|0
1647990550000|2022-03-22 23:09:10|292.54|289.74|292.44|289.64|292.54|289.74|292.44|289.64|0
1647990560000|2022-03-22 23:09:20|292.26|289.46|292.44|289.64|292.44|289.64|292.26|289.46|0
1647990570000|2022-03-22 23:09:30|292.72|289.92|292.63|289.83|292.72|289.92|292.63|289.83|0
1647990580000|2022-03-22 23:09:40|292.72|289.92|292.72|289.92|292.72|289.92|292.63|289.83|0
1647990590000|2022-03-22 23:09:50|292.81|290.01|292.63|289.83|292.81|290.01|292.63|289.83|0
1647990600000|2022-03-22 23:10:00|292.54|289.74|292.44|289.64|292.54|289.74|292.44|289.64|0
1647990620000|2022-03-22 23:10:20|292.63|289.83|292.63|289.83|292.63|289.83|292.44|289.64|0
1647990630000|2022-03-22 23:10:30|292.54|289.74|292.54|289.74|292.54|289.74|292.54|289.74|0
1647990640000|2022-03-22 23:10:40|292.63|289.83|292.63|289.83|292.63|289.83|292.63|289.83|0
1647990650000|2022-03-22 23:10:50|292.81|290.01|292.63|289.83|292.81|290.01|292.63|289.83|0
1647990660000|2022-03-22 23:11:00|292.35|289.55|292.35|289.55|292.35|289.55|292.35|289.55|0
1647990670000|2022-03-22 23:11:10|292.63|289.83|292.63|289.83|292.63|289.83|292.63|289.83|0
1647990690000|2022-03-22 23:11:30|292.81|290.01|292.81|290.01|292.81|290.01|292.81|290.01|0
1647990700000|2022-03-22 23:11:40|293|290.2|293|290.2|293|290.2|293|290.2|0
1647990710000|2022-03-22 23:11:50|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1647990720000|2022-03-22 23:12:00|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1647990730000|2022-03-22 23:12:10|293.18|290.38|293.28|290.48|293.28|290.48|293.18|290.38|0
1647990740000|2022-03-22 23:12:20|293.37|290.57|293.18|290.38|293.37|290.57|293.18|290.38|0
1647990750000|2022-03-22 23:12:30|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1647990760000|2022-03-22 23:12:40|293.55|290.75|293.55|290.75|293.55|290.75|293.55|290.75|0
1647990770000|2022-03-22 23:12:50|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1647990780000|2022-03-22 23:13:00|293.46|290.66|293.46|290.66|293.55|290.75|293.46|290.66|0
1647990790000|2022-03-22 23:13:10|293.55|290.75|293.55|290.75|293.55|290.75|293.55|290.75|0
1647990800000|2022-03-22 23:13:20|293.46|290.66|293.55|290.75|293.55|290.75|293.46|290.66|0
1647990810000|2022-03-22 23:13:30|293.18|290.38|292.81|290.01|293.18|290.38|292.81|290.01|0
1647990820000|2022-03-22 23:13:40|292.62|289.82|293|290.2|293|290.2|292.62|289.82|0
1647990840000|2022-03-22 23:14:00|293.09|290.29|293.09|290.29|293.18|290.38|293.09|290.29|0
1647990850000|2022-03-22 23:14:10|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1647990880000|2022-03-22 23:14:40|293.37|290.57|293.28|290.48|293.37|290.57|293.28|290.48|0
1647990890000|2022-03-22 23:14:50|293.37|290.57|293.37|290.57|293.37|290.57|293.37|290.57|0
1647990910000|2022-03-22 23:15:10|292.81|290.01|292.81|290.01|292.91|290.11|292.81|290.01|0
1647990920000|2022-03-22 23:15:20|292.91|290.11|292.91|290.11|292.91|290.11|292.91|290.11|0
1647990930000|2022-03-22 23:15:30|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1647990940000|2022-03-22 23:15:40|293.18|290.38|293.18|290.38|293.18|290.38|293.18|290.38|0
1647990950000|2022-03-22 23:15:50|293.37|290.57|293.37|290.57|293.55|290.75|293.37|290.57|0
1647990970000|2022-03-22 23:16:10|293.55|290.75|293.65|290.85|293.65|290.85|293.55|290.75|0
1647990980000|2022-03-22 23:16:20|293.74|290.94|293.55|290.75|293.74|290.94|293.55|290.75|0
1647990990000|2022-03-22 23:16:30|293.74|290.94|293.74|290.94|293.74|290.94|293.74|290.94|0
1647991020000|2022-03-22 23:17:00|293.92|291.12|293.92|291.12|293.92|291.12|293.92|291.12|0
1647991030000|2022-03-22 23:17:10|294.11|291.31|294.11|291.31|294.11|291.31|294.11|291.31|0
1647991060000|2022-03-22 23:17:40|293.92|291.12|293.92|291.12|293.92|291.12|293.92|291.12|0
1647991070000|2022-03-22 23:17:50|293.83|291.03|293.92|291.12|293.92|291.12|293.83|291.03|0
1647991080000|2022-03-22 23:18:00|294.02|291.22|294.11|291.31|294.11|291.31|293.92|291.12|0
1647991110000|2022-03-22 23:18:30|293.92|291.12|294.02|291.22|294.02|291.22|293.92|291.12|0
1647991120000|2022-03-22 23:18:40|294.11|291.31|294.11|291.31|294.11|291.31|294.11|291.31|0
1647991130000|2022-03-22 23:18:50|294.02|291.22|293.92|291.12|294.02|291.22|293.92|291.12|0
1647991140000|2022-03-22 23:19:00|294.02|291.22|294.02|291.22|294.02|291.22|293.92|291.12|0
1647991150000|2022-03-22 23:19:10|293.92|291.12|293.92|291.12|293.92|291.12|293.92|291.12|0
1647991190000|2022-03-22 23:19:50|294.02|291.22|293.92|291.12|294.02|291.22|293.92|291.12|0
1647991200000|2022-03-22 23:20:00|294.02|291.22|293.73|290.93|294.02|291.22|293.73|290.93|0
1647991220000|2022-03-22 23:20:20|293.83|291.03|293.92|291.12|293.92|291.12|293.83|291.03|0
1647991240000|2022-03-22 23:20:40|294.11|291.31|294.11|291.31|294.11|291.31|294.11|291.31|0
1647991260000|2022-03-22 23:21:00|294.29|291.49|294.29|291.49|294.29|291.49|294.29|291.49|0
1647991270000|2022-03-22 23:21:10|294.48|291.68|294.48|291.68|294.48|291.68|294.48|291.68|0
1647991280000|2022-03-22 23:21:20|294.66|291.86|294.48|291.68|294.66|291.86|294.39|291.59|0
1647991310000|2022-03-22 23:21:50|294.29|291.49|294.29|291.49|294.29|291.49|294.29|291.49|0
1647991360000|2022-03-22 23:22:40|294.39|291.59|294.48|291.68|294.48|291.68|294.39|291.59|0
1647991390000|2022-03-22 23:23:10|294.29|291.49|294.29|291.49|294.29|291.49|294.29|291.49|0
1647991450000|2022-03-22 23:24:10|294.48|291.68|294.48|291.68|294.48|291.68|294.48|291.68|0
1647991500000|2022-03-22 23:25:00|294.57|291.77|294.48|291.68|294.57|291.77|294.48|291.68|0
1647991530000|2022-03-22 23:25:30|294.47|291.67|294.47|291.67|294.47|291.67|294.47|291.67|0
1647991540000|2022-03-22 23:25:40|294.29|291.49|294.29|291.49|294.29|291.49|294.29|291.49|0
1647991570000|2022-03-22 23:26:10|294.1|291.3|294.1|291.3|294.1|291.3|294.1|291.3|0
1647991580000|2022-03-22 23:26:20|294.01|291.21|293.92|291.12|294.01|291.21|293.92|291.12|0
1647991590000|2022-03-22 23:26:30|293.73|290.93|293.73|290.93|293.73|290.93|293.73|290.93|0
1647991600000|2022-03-22 23:26:40|293.92|291.12|293.92|291.12|293.92|291.12|293.92|291.12|0
1647991610000|2022-03-22 23:26:50|293.83|291.03|293.83|291.03|293.83|291.03|293.83|291.03|0
1647991620000|2022-03-22 23:27:00|293.73|290.93|293.73|290.93|293.73|290.93|293.73|290.93|0
1647991640000|2022-03-22 23:27:20|293.64|290.84|293.55|290.75|293.64|290.84|293.55|290.75|0
1647991660000|2022-03-22 23:27:40|293.73|290.93|293.73|290.93|293.73|290.93|293.73|290.93|0
1647991680000|2022-03-22 23:28:00|293.83|291.03|293.73|290.93|293.83|291.03|293.73|290.93|0
1647991700000|2022-03-22 23:28:20|293.92|291.12|294.1|291.3|294.1|291.3|293.92|291.12|0
1647991720000|2022-03-22 23:28:40|294.29|291.49|294.2|291.4|294.29|291.49|294.2|291.4|0
1647991730000|2022-03-22 23:28:50|294.1|291.3|294.29|291.49|294.29|291.49|294.1|291.3|0
1647991740000|2022-03-22 23:29:00|294.1|291.3|294.29|291.49|294.29|291.49|294.1|291.3|0
1647991750000|2022-03-22 23:29:10|294.47|291.67|294.47|291.67|294.47|291.67|294.47|291.67|0
1647991800000|2022-03-22 23:30:00|294.29|291.49|294.29|291.49|294.38|291.58|294.29|291.49|0
1647991860000|2022-03-22 23:31:00|294.1|291.3|294.1|291.3|294.1|291.3|294.1|291.3|0
1647991870000|2022-03-22 23:31:10|294.29|291.49|294.29|291.49|294.29|291.49|294.29|291.49|0
1647991880000|2022-03-22 23:31:20|294.1|291.3|294.1|291.3|294.1|291.3|294.1|291.3|0
1647991900000|2022-03-22 23:31:40|294.29|291.49|294.29|291.49|294.29|291.49|294.29|291.49|0
1647991920000|2022-03-22 23:32:00|294.1|291.3|294.29|291.49|294.29|291.49|294.1|291.3|0
1647991930000|2022-03-22 23:32:10|294.47|291.67|294.29|291.49|294.47|291.67|294.29|291.49|0
1647991950000|2022-03-22 23:32:30|294.47|291.67|294.29|291.49|294.47|291.67|294.29|291.49|0
1647991960000|2022-03-22 23:32:40|294.2|291.4|294.29|291.49|294.29|291.49|294.2|291.4|0
1647991970000|2022-03-22 23:32:50|294.38|291.58|294.47|291.67|294.47|291.67|294.38|291.58|0
1647991980000|2022-03-22 23:33:00|294.38|291.58|294.38|291.58|294.47|291.67|294.38|291.58|0
1647991990000|2022-03-22 23:33:10|294.29|291.49|294.29|291.49|294.29|291.49|294.29|291.49|0
1647992000000|2022-03-22 23:33:20|294.1|291.3|294.29|291.49|294.29|291.49|294.1|291.3|0
1647992010000|2022-03-22 23:33:30|294.2|291.4|294.29|291.49|294.29|291.49|294.2|291.4|0
1647992040000|2022-03-22 23:34:00|294.47|291.67|294.47|291.67|294.47|291.67|294.47|291.67|0
1647992050000|2022-03-22 23:34:10|294.38|291.58|294.29|291.49|294.38|291.58|294.29|291.49|0
1647992100000|2022-03-22 23:35:00|294.28|291.48|294.28|291.48|294.28|291.48|294.28|291.48|0
1647992110000|2022-03-22 23:35:10|294.01|291.21|294.01|291.21|294.01|291.21|294.01|291.21|0
1647992120000|2022-03-22 23:35:20|294.1|291.3|294.1|291.3|294.1|291.3|294.1|291.3|0
1647992150000|2022-03-22 23:35:50|294.01|291.21|294.1|291.3|294.1|291.3|294.01|291.21|0
1647992180000|2022-03-22 23:36:20|294.01|291.21|294.1|291.3|294.1|291.3|294.01|291.21|0
1647992200000|2022-03-22 23:36:40|293.91|291.11|293.91|291.11|293.91|291.11|293.91|291.11|0
1647992210000|2022-03-22 23:36:50|294.1|291.3|294.1|291.3|294.1|291.3|294.1|291.3|0
1647992230000|2022-03-22 23:37:10|294.01|291.21|294.1|291.3|294.1|291.3|294.01|291.21|0
1647992240000|2022-03-22 23:37:20|294.28|291.48|294.28|291.48|294.28|291.48|294.28|291.48|0
1647992250000|2022-03-22 23:37:30|294.1|291.3|294.1|291.3|294.1|291.3|293.91|291.11|0
1647992260000|2022-03-22 23:37:40|293.91|291.11|293.91|291.11|293.91|291.11|293.91|291.11|0
1647992290000|2022-03-22 23:38:10|294.01|291.21|293.91|291.11|294.01|291.21|293.91|291.11|0
1647992310000|2022-03-22 23:38:30|294.01|291.21|294.1|291.3|294.1|291.3|294.01|291.21|0
1647992320000|2022-03-22 23:38:40|293.91|291.11|294.1|291.3|294.1|291.3|293.91|291.11|0
1647992340000|2022-03-22 23:39:00|294.28|291.48|294.19|291.39|294.28|291.48|294.1|291.3|0
1647992350000|2022-03-22 23:39:10|294.28|291.48|294.28|291.48|294.28|291.48|294.28|291.48|0
1647992360000|2022-03-22 23:39:20|294.19|291.39|294.19|291.39|294.19|291.39|294.19|291.39|0
1647992370000|2022-03-22 23:39:30|294.28|291.48|294.28|291.48|294.28|291.48|294.28|291.48|0
1647992440000|2022-03-22 23:40:40|294.38|291.58|294.28|291.48|294.38|291.58|294.28|291.48|0
1647992460000|2022-03-22 23:41:00|294.38|291.58|294.38|291.58|294.38|291.58|294.28|291.48|0
1647992470000|2022-03-22 23:41:10|294.47|291.67|294.47|291.67|294.47|291.67|294.47|291.67|0
1647992480000|2022-03-22 23:41:20|294.28|291.48|294.38|291.58|294.38|291.58|294.28|291.48|0
1647992490000|2022-03-22 23:41:30|294.47|291.67|294.47|291.67|294.47|291.67|294.47|291.67|0
1647992510000|2022-03-22 23:41:50|294.28|291.48|294.28|291.48|294.28|291.48|294.28|291.48|0
1647992530000|2022-03-22 23:42:10|294.19|291.39|294.28|291.48|294.28|291.48|294.19|291.39|0
1647992540000|2022-03-22 23:42:20|294.1|291.3|294.1|291.3|294.19|291.39|294.1|291.3|0
1647992550000|2022-03-22 23:42:30|294.19|291.39|294.1|291.3|294.19|291.39|294.1|291.3|0
1647992630000|2022-03-22 23:43:50|294.28|291.48|294.28|291.48|294.28|291.48|294.28|291.48|0
1647992650000|2022-03-22 23:44:10|294.65|291.85|294.65|291.85|294.65|291.85|294.65|291.85|0
1647992660000|2022-03-22 23:44:20|294.47|291.67|294.47|291.67|294.47|291.67|294.47|291.67|0
1647992690000|2022-03-22 23:44:50|294.38|291.58|294.28|291.48|294.38|291.58|294.28|291.48|0
1647992700000|2022-03-22 23:45:00|294.47|291.67|294.47|291.67|294.47|291.67|294.47|291.67|0
1647992730000|2022-03-22 23:45:30|294.65|291.85|294.65|291.85|294.65|291.85|294.65|291.85|0
1647992770000|2022-03-22 23:46:10|294.47|291.67|294.65|291.85|294.65|291.85|294.47|291.67|0
1647992780000|2022-03-22 23:46:20|294.47|291.67|294.47|291.67|294.47|291.67|294.47|291.67|0
1647992800000|2022-03-22 23:46:40|294.28|291.48|294.28|291.48|294.28|291.48|294.09|291.29|0
1647992850000|2022-03-22 23:47:30|294.47|291.67|294.47|291.67|294.47|291.67|294.47|291.67|0
1647992870000|2022-03-22 23:47:50|294.28|291.48|294.47|291.67|294.47|291.67|294.28|291.48|0
1647992880000|2022-03-22 23:48:00|294.65|291.85|294.65|291.85|294.65|291.85|294.65|291.85|0
1647992900000|2022-03-22 23:48:20|294.84|292.04|294.84|292.04|294.84|292.04|294.84|292.04|0
1647992910000|2022-03-22 23:48:30|294.65|291.85|294.65|291.85|294.65|291.85|294.65|291.85|0
1647992920000|2022-03-22 23:48:40|294.56|291.76|294.28|291.48|294.56|291.76|294.28|291.48|0
1647992930000|2022-03-22 23:48:50|294.38|291.58|294.09|291.29|294.38|291.58|294.09|291.29|0
1647992940000|2022-03-22 23:49:00|294.28|291.48|294.28|291.48|294.28|291.48|294.28|291.48|0
1647992950000|2022-03-22 23:49:10|294.19|291.39|294.09|291.29|294.19|291.39|294.09|291.29|0
1647992970000|2022-03-22 23:49:30|293.91|291.11|293.72|290.92|293.91|291.11|293.72|290.92|0
1647992980000|2022-03-22 23:49:40|294.09|291.29|294.09|291.29|294.09|291.29|294.09|291.29|0
1647992990000|2022-03-22 23:49:50|293.91|291.11|293.82|291.02|293.91|291.11|293.82|291.02|0
1647993000000|2022-03-22 23:50:00|293.72|290.92|293.54|290.74|293.72|290.92|293.45|290.65|0
1647993020000|2022-03-22 23:50:20|293.35|290.55|293.54|290.74|293.54|290.74|293.35|290.55|0
1647993030000|2022-03-22 23:50:30|293.72|290.92|293.63|290.83|293.72|290.92|293.63|290.83|0
1647993040000|2022-03-22 23:50:40|293.54|290.74|293.54|290.74|293.72|290.92|293.54|290.74|0
1647993070000|2022-03-22 23:51:10|293.35|290.55|293.35|290.55|293.35|290.55|293.35|290.55|0
1647993090000|2022-03-22 23:51:30|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1647993100000|2022-03-22 23:51:40|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1647993110000|2022-03-22 23:51:50|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1647993120000|2022-03-22 23:52:00|292.98|290.18|292.98|290.18|293.16|290.36|292.98|290.18|0
1647993150000|2022-03-22 23:52:30|292.89|290.09|292.79|289.99|292.89|290.09|292.79|289.99|0
1647993160000|2022-03-22 23:52:40|292.61|289.81|292.61|289.81|292.61|289.81|292.61|289.81|0
1647993170000|2022-03-22 23:52:50|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1647993200000|2022-03-22 23:53:20|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1647993230000|2022-03-22 23:53:50|292.79|289.99|292.98|290.18|292.98|290.18|292.79|289.99|0
1647993240000|2022-03-22 23:54:00|293.07|290.27|292.98|290.18|293.07|290.27|292.98|290.18|0
1647993250000|2022-03-22 23:54:10|293.07|290.27|293.16|290.36|293.16|290.36|293.07|290.27|0
1647993280000|2022-03-22 23:54:40|292.98|290.18|293.16|290.36|293.16|290.36|292.98|290.18|0
1647993290000|2022-03-22 23:54:50|293.35|290.55|293.35|290.55|293.35|290.55|293.26|290.46|0
1647993300000|2022-03-22 23:55:00|293.16|290.36|292.98|290.18|293.16|290.36|292.98|290.18|0
1647993310000|2022-03-22 23:55:10|292.79|289.99|292.98|290.18|292.98|290.18|292.79|289.99|0
1647993320000|2022-03-22 23:55:20|293.16|290.36|293.44|290.64|293.44|290.64|293.16|290.36|0
1647993330000|2022-03-22 23:55:30|293.35|290.55|293.35|290.55|293.35|290.55|293.35|290.55|0
1647993340000|2022-03-22 23:55:40|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1647993370000|2022-03-22 23:56:10|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1647993380000|2022-03-22 23:56:20|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1647993390000|2022-03-22 23:56:30|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1647993400000|2022-03-22 23:56:40|292.79|289.99|292.7|289.9|292.79|289.99|292.61|289.81|0
1647993410000|2022-03-22 23:56:50|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1647993420000|2022-03-22 23:57:00|292.98|290.18|292.79|289.99|292.98|290.18|292.79|289.99|0
1647993430000|2022-03-22 23:57:10|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1647993440000|2022-03-22 23:57:20|293.16|290.36|292.98|290.18|293.16|290.36|292.98|290.18|0
1647993450000|2022-03-22 23:57:30|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1647993460000|2022-03-22 23:57:40|292.89|290.09|292.7|289.9|292.89|290.09|292.7|289.9|0
1647993470000|2022-03-22 23:57:50|292.42|289.62|292.42|289.62|292.42|289.62|292.42|289.62|0
1647993490000|2022-03-22 23:58:10|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1647993500000|2022-03-22 23:58:20|292.42|289.62|292.79|289.99|292.79|289.99|292.42|289.62|0
1647993520000|2022-03-22 23:58:40|292.6|289.8|292.6|289.8|292.6|289.8|292.6|289.8|0
1647993540000|2022-03-22 23:59:00|292.79|289.99|292.42|289.62|292.79|289.99|292.42|289.62|0
1647993560000|2022-03-22 23:59:20|292.6|289.8|292.6|289.8|292.6|289.8|292.6|289.8|0
1647993580000|2022-03-22 23:59:40|292.42|289.62|292.42|289.62|292.42|289.62|292.42|289.62|0
1647993590000|2022-03-22 23:59:50|292.6|289.8|292.79|289.99|292.79|289.99|292.6|289.8|0
1647993600000|2022-03-23 00:00:00|292.97|290.17|293.16|290.36|293.16|290.36|292.97|290.17|0
1647993610000|2022-03-23 00:00:10|293.35|290.55|293.35|290.55|293.35|290.55|293.35|290.55|0
1647993620000|2022-03-23 00:00:20|293.16|290.36|293.35|290.55|293.35|290.55|293.16|290.36|0
1647993630000|2022-03-23 00:00:30|293.16|290.36|292.79|289.99|293.16|290.36|292.79|289.99|0
1647993650000|2022-03-23 00:00:50|292.6|289.8|292.23|289.43|292.6|289.8|292.14|289.34|0
1647993660000|2022-03-23 00:01:00|291.86|289.06|291.31|288.51|291.86|289.06|291.31|288.51|0
1647993670000|2022-03-23 00:01:10|291.12|288.32|290.75|287.95|291.12|288.32|290.75|287.95|0
1647993680000|2022-03-23 00:01:20|290.94|288.14|291.31|288.51|291.31|288.51|290.94|288.14|0
1647993690000|2022-03-23 00:01:30|291.49|288.69|291.49|288.69|291.49|288.69|291.49|288.69|0
1647993700000|2022-03-23 00:01:40|291.68|288.88|292.23|289.43|292.23|289.43|291.68|288.88|0
1647993710000|2022-03-23 00:01:50|292.42|289.62|292.23|289.43|292.6|289.8|292.23|289.43|0
1647993720000|2022-03-23 00:02:00|292.05|289.25|291.68|288.88|292.05|289.25|290.75|287.95|0
1647993730000|2022-03-23 00:02:10|291.86|289.06|292.23|289.43|292.23|289.43|291.86|289.06|0
1647993740000|2022-03-23 00:02:20|292.05|289.25|292.14|289.34|292.14|289.34|291.86|289.06|0
1647993750000|2022-03-23 00:02:30|292.23|289.43|292.6|289.8|292.6|289.8|292.23|289.43|0
1647993760000|2022-03-23 00:02:40|292.42|289.62|292.79|289.99|292.79|289.99|292.42|289.62|0
1647993770000|2022-03-23 00:02:50|292.6|289.8|292.6|289.8|292.6|289.8|292.6|289.8|0
1647993780000|2022-03-23 00:03:00|292.42|289.62|292.79|289.99|292.79|289.99|292.42|289.62|0
1647993790000|2022-03-23 00:03:10|292.97|290.17|293.53|290.73|293.53|290.73|292.97|290.17|0
1647993810000|2022-03-23 00:03:30|293.34|290.54|293.44|290.64|293.53|290.73|293.34|290.54|0
1647993820000|2022-03-23 00:03:40|293.53|290.73|293.72|290.92|293.9|291.1|293.53|290.73|0
1647993830000|2022-03-23 00:03:50|293.63|290.83|293.34|290.54|293.63|290.83|293.34|290.54|0
1647993840000|2022-03-23 00:04:00|293.25|290.45|292.97|290.17|293.25|290.45|292.97|290.17|0
1647993850000|2022-03-23 00:04:10|293.07|290.27|292.97|290.17|293.07|290.27|292.79|289.99|0
1647993860000|2022-03-23 00:04:20|293.07|290.27|293.16|290.36|293.16|290.36|292.97|290.17|0
1647993870000|2022-03-23 00:04:30|293.07|290.27|293.16|290.36|293.16|290.36|293.07|290.27|0
1647993880000|2022-03-23 00:04:40|293.34|290.54|293.53|290.73|293.53|290.73|293.34|290.54|0
1647993890000|2022-03-23 00:04:50|293.71|290.91|293.53|290.73|293.71|290.91|293.53|290.73|0
1647993900000|2022-03-23 00:05:00|293.34|290.54|293.16|290.36|293.34|290.54|293.16|290.36|0
1647993910000|2022-03-23 00:05:10|293.34|290.54|293.44|290.64|293.44|290.64|293.34|290.54|0
1647993920000|2022-03-23 00:05:20|293.53|290.73|293.9|291.1|293.9|291.1|293.53|290.73|0
1647993930000|2022-03-23 00:05:30|294|291.2|294|291.2|294|291.2|293.9|291.1|0
1647993940000|2022-03-23 00:05:40|294.09|291.29|294.37|291.57|294.37|291.57|294.09|291.29|0
1647993950000|2022-03-23 00:05:50|294.46|291.66|294.37|291.57|294.46|291.66|294.37|291.57|0
1647993960000|2022-03-23 00:06:00|294.09|291.29|294.46|291.66|294.46|291.66|294.09|291.29|0
1647993970000|2022-03-23 00:06:10|294.37|291.57|294.46|291.66|294.46|291.66|294.37|291.57|0
1647993980000|2022-03-23 00:06:20|294.37|291.57|294.46|291.66|294.46|291.66|294.37|291.57|0
1647993990000|2022-03-23 00:06:30|294.55|291.75|294.83|292.03|294.83|292.03|294.55|291.75|0
1647994000000|2022-03-23 00:06:40|294.64|291.84|294.27|291.47|294.64|291.84|294.27|291.47|0
1647994010000|2022-03-23 00:06:50|294.09|291.29|294.27|291.47|294.27|291.47|294.09|291.29|0
1647994020000|2022-03-23 00:07:00|294.37|291.57|294.27|291.47|294.37|291.57|294.27|291.47|0
1647994030000|2022-03-23 00:07:10|294.46|291.66|294.46|291.66|294.46|291.66|294.46|291.66|0
1647994040000|2022-03-23 00:07:20|294.37|291.57|294.46|291.66|294.46|291.66|294.37|291.57|0
1647994050000|2022-03-23 00:07:30|294.37|291.57|294.08|291.28|294.37|291.57|294.08|291.28|0
1647994060000|2022-03-23 00:07:40|294.64|291.84|294.64|291.84|294.64|291.84|294.64|291.84|0
1647994070000|2022-03-23 00:07:50|294.83|292.03|294.83|292.03|294.83|292.03|294.83|292.03|0
1647994080000|2022-03-23 00:08:00|294.64|291.84|294.64|291.84|295.2|292.4|294.64|291.84|0
1647994090000|2022-03-23 00:08:10|294.74|291.94|294.92|292.12|294.92|292.12|294.74|291.94|0
1647994100000|2022-03-23 00:08:20|295.01|292.21|294.83|292.03|295.01|292.21|294.83|292.03|0
1647994110000|2022-03-23 00:08:30|295.01|292.21|294.64|291.84|295.01|292.21|294.64|291.84|0
1647994120000|2022-03-23 00:08:40|294.55|291.75|294.46|291.66|294.55|291.75|294.46|291.66|0
1647994130000|2022-03-23 00:08:50|294.64|291.84|294.46|291.66|294.64|291.84|294.46|291.66|0
1647994140000|2022-03-23 00:09:00|294.55|291.75|294.83|292.03|295.01|292.21|294.46|291.66|0
1647994150000|2022-03-23 00:09:10|294.92|292.12|294.83|292.03|294.92|292.12|294.83|292.03|0
1647994160000|2022-03-23 00:09:20|294.64|291.84|294.64|291.84|294.64|291.84|294.64|291.84|0
1647994180000|2022-03-23 00:09:40|294.46|291.66|294.37|291.57|294.46|291.66|294.37|291.57|0
1647994190000|2022-03-23 00:09:50|294.27|291.47|294.46|291.66|294.46|291.66|294.27|291.47|0
1647994200000|2022-03-23 00:10:00|294.27|291.47|294.46|291.66|294.46|291.66|294.27|291.47|0
1647994210000|2022-03-23 00:10:10|294.55|291.75|294.46|291.66|294.55|291.75|294.46|291.66|0
1647994220000|2022-03-23 00:10:20|294.64|291.84|294.55|291.75|294.64|291.84|294.46|291.66|0
1647994230000|2022-03-23 00:10:30|294.64|291.84|295.01|292.21|295.01|292.21|294.46|291.66|0
1647994240000|2022-03-23 00:10:40|294.92|292.12|295.01|292.21|295.01|292.21|294.92|292.12|0
1647994250000|2022-03-23 00:10:50|294.83|292.03|294.83|292.03|294.83|292.03|294.83|292.03|0
1647994260000|2022-03-23 00:11:00|294.92|292.12|294.92|292.12|294.92|292.12|294.83|292.03|0
1647994270000|2022-03-23 00:11:10|295.01|292.21|295.01|292.21|295.01|292.21|294.92|292.12|0
1647994280000|2022-03-23 00:11:20|295.57|292.77|295.57|292.77|295.57|292.77|295.38|292.58|0
1647994290000|2022-03-23 00:11:30|295.67|292.87|295.94|293.14|295.94|293.14|295.67|292.87|0
1647994300000|2022-03-23 00:11:40|295.85|293.05|295.76|292.96|295.85|293.05|295.76|292.96|0
1647994310000|2022-03-23 00:11:50|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1647994320000|2022-03-23 00:12:00|295.76|292.96|296.13|293.33|296.13|293.33|295.76|292.96|0
1647994330000|2022-03-23 00:12:10|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1647994340000|2022-03-23 00:12:20|295.76|292.96|295.76|292.96|295.76|292.96|295.76|292.96|0
1647994350000|2022-03-23 00:12:30|295.67|292.87|295.57|292.77|295.67|292.87|295.57|292.77|0
1647994360000|2022-03-23 00:12:40|295.38|292.58|295.38|292.58|295.38|292.58|295.38|292.58|0
1647994370000|2022-03-23 00:12:50|295.57|292.77|295.76|292.96|295.76|292.96|295.57|292.77|0
1647994380000|2022-03-23 00:13:00|295.57|292.77|295.76|292.96|295.76|292.96|295.57|292.77|0
1647994390000|2022-03-23 00:13:10|295.57|292.77|295.38|292.58|295.57|292.77|295.38|292.58|0
1647994420000|2022-03-23 00:13:40|295.48|292.68|295.38|292.58|295.48|292.68|295.38|292.58|0
1647994430000|2022-03-23 00:13:50|295.2|292.4|295.2|292.4|295.2|292.4|295.2|292.4|0
1647994440000|2022-03-23 00:14:00|295.38|292.58|295.38|292.58|295.38|292.58|295.38|292.58|0
1647994480000|2022-03-23 00:14:40|295.48|292.68|295.48|292.68|295.48|292.68|295.48|292.68|0
1647994490000|2022-03-23 00:14:50|295.57|292.77|295.48|292.68|295.57|292.77|295.48|292.68|0
1647994500000|2022-03-23 00:15:00|295.38|292.58|295.2|292.4|295.38|292.58|295.2|292.4|0
1647994510000|2022-03-23 00:15:10|295.29|292.49|295.38|292.58|295.48|292.68|295.29|292.49|0
1647994520000|2022-03-23 00:15:20|295.76|292.96|295.85|293.05|295.85|293.05|295.57|292.77|0
1647994530000|2022-03-23 00:15:30|295.94|293.14|295.85|293.05|295.94|293.14|295.76|292.96|0
1647994540000|2022-03-23 00:15:40|295.76|292.96|295.76|292.96|295.76|292.96|295.57|292.77|0
1647994550000|2022-03-23 00:15:50|295.94|293.14|295.85|293.05|295.94|293.14|295.85|293.05|0
1647994560000|2022-03-23 00:16:00|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1647994570000|2022-03-23 00:16:10|296.04|293.24|296.13|293.33|296.13|293.33|296.04|293.24|0
1647994580000|2022-03-23 00:16:20|295.94|293.14|295.85|293.05|295.94|293.14|295.85|293.05|0
1647994590000|2022-03-23 00:16:30|295.94|293.14|296.13|293.33|296.13|293.33|295.94|293.14|0
1647994600000|2022-03-23 00:16:40|295.94|293.14|295.76|292.96|295.94|293.14|295.76|292.96|0
1647994610000|2022-03-23 00:16:50|295.85|293.05|295.85|293.05|296.04|293.24|295.85|293.05|0
1647994620000|2022-03-23 00:17:00|295.75|292.95|295.75|292.95|295.75|292.95|295.67|292.87|0
1647994630000|2022-03-23 00:17:10|295.67|292.87|295.57|292.77|295.67|292.87|295.57|292.77|0
1647994640000|2022-03-23 00:17:20|295.38|292.58|295.57|292.77|295.75|292.95|295.38|292.58|0
1647994650000|2022-03-23 00:17:30|295.38|292.58|295.67|292.87|295.67|292.87|295.38|292.58|0
1647994660000|2022-03-23 00:17:40|295.57|292.77|295.48|292.68|295.57|292.77|295.48|292.68|0
1647994670000|2022-03-23 00:17:50|295.38|292.58|295.29|292.49|295.38|292.58|295.29|292.49|0
1647994680000|2022-03-23 00:18:00|295.2|292.4|295.57|292.77|295.57|292.77|295.2|292.4|0
1647994690000|2022-03-23 00:18:10|295.48|292.68|295.57|292.77|295.57|292.77|295.48|292.68|0
1647994700000|2022-03-23 00:18:20|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1647994720000|2022-03-23 00:18:40|295.57|292.77|295.66|292.86|295.66|292.86|295.57|292.77|0
1647994730000|2022-03-23 00:18:50|295.57|292.77|295.57|292.77|295.57|292.77|295.57|292.77|0
1647994740000|2022-03-23 00:19:00|295.66|292.86|295.75|292.95|295.75|292.95|295.66|292.86|0
1647994750000|2022-03-23 00:19:10|295.85|293.05|296.13|293.33|296.13|293.33|295.85|293.05|0
1647994760000|2022-03-23 00:19:20|296.04|293.24|295.94|293.14|296.04|293.24|295.94|293.14|0
1647994770000|2022-03-23 00:19:30|295.85|293.05|295.94|293.14|295.94|293.14|295.85|293.05|0
1647994780000|2022-03-23 00:19:40|295.75|292.95|295.57|292.77|295.75|292.95|295.48|292.68|0
1647994790000|2022-03-23 00:19:50|295.75|292.95|295.75|292.95|295.75|292.95|295.66|292.86|0
1647994800000|2022-03-23 00:20:00|295.57|292.77|295.66|292.86|295.66|292.86|295.57|292.77|0
1647994810000|2022-03-23 00:20:10|295.57|292.77|295.75|292.95|295.75|292.95|295.57|292.77|0
1647994820000|2022-03-23 00:20:20|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1647994830000|2022-03-23 00:20:30|295.75|292.95|295.66|292.86|295.75|292.95|295.57|292.77|0
1647994840000|2022-03-23 00:20:40|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1647994860000|2022-03-23 00:21:00|296.13|293.33|296.31|293.51|296.6|293.8|296.13|293.33|0
1647994880000|2022-03-23 00:21:20|296.22|293.42|296.31|293.51|296.31|293.51|296.22|293.42|0
1647994890000|2022-03-23 00:21:30|296.41|293.61|296.13|293.33|296.5|293.7|296.13|293.33|0
1647994900000|2022-03-23 00:21:40|296.31|293.51|296.22|293.42|296.31|293.51|296.22|293.42|0
1647994910000|2022-03-23 00:21:50|296.31|293.51|296.22|293.42|296.31|293.51|296.22|293.42|0
1647994920000|2022-03-23 00:22:00|296.31|293.51|296.41|293.61|296.41|293.61|296.31|293.51|0
1647994930000|2022-03-23 00:22:10|296.31|293.51|296.5|293.7|296.5|293.7|296.31|293.51|0
1647994940000|2022-03-23 00:22:20|296.41|293.61|296.5|293.7|296.5|293.7|296.41|293.61|0
1647994950000|2022-03-23 00:22:30|296.41|293.61|296.5|293.7|296.5|293.7|296.41|293.61|0
1647994960000|2022-03-23 00:22:40|296.31|293.51|296.22|293.42|296.31|293.51|296.22|293.42|0
1647994970000|2022-03-23 00:22:50|296.31|293.51|296.31|293.51|296.31|293.51|296.31|293.51|0
1647994980000|2022-03-23 00:23:00|296.41|293.61|296.5|293.7|296.5|293.7|296.41|293.61|0
1647994990000|2022-03-23 00:23:10|296.41|293.61|296.31|293.51|296.41|293.61|296.31|293.51|0
1647995000000|2022-03-23 00:23:20|295.75|292.95|295.94|293.14|295.94|293.14|295.75|292.95|0
1647995010000|2022-03-23 00:23:30|296.04|293.24|295.94|293.14|296.04|293.24|295.94|293.14|0
1647995020000|2022-03-23 00:23:40|296.12|293.32|296.04|293.24|296.12|293.32|295.94|293.14|0
1647995030000|2022-03-23 00:23:50|295.94|293.14|295.94|293.14|296.12|293.32|295.94|293.14|0
1647995040000|2022-03-23 00:24:00|296.12|293.32|296.22|293.42|296.31|293.51|296.12|293.32|0
1647995050000|2022-03-23 00:24:10|296.31|293.51|296.12|293.32|296.31|293.51|296.12|293.32|0
1647995060000|2022-03-23 00:24:20|296.03|293.23|295.75|292.95|296.03|293.23|295.75|292.95|0
1647995070000|2022-03-23 00:24:30|296.12|293.32|296.31|293.51|296.31|293.51|296.12|293.32|0
1647995080000|2022-03-23 00:24:40|296.41|293.61|296.31|293.51|296.41|293.61|296.31|293.51|0
1647995100000|2022-03-23 00:25:00|296.41|293.61|296.31|293.51|296.41|293.61|296.22|293.42|0
1647995110000|2022-03-23 00:25:10|296.03|293.23|296.03|293.23|296.03|293.23|296.03|293.23|0
1647995120000|2022-03-23 00:25:20|296.12|293.32|296.12|293.32|296.12|293.32|296.03|293.23|0
1647995130000|2022-03-23 00:25:30|295.94|293.14|295.66|292.86|295.94|293.14|295.56|292.76|0
1647995140000|2022-03-23 00:25:40|296.12|293.32|296.31|293.51|296.41|293.61|296.12|293.32|0
1647995150000|2022-03-23 00:25:50|296.12|293.32|296.12|293.32|296.22|293.42|296.12|293.32|0
1647995160000|2022-03-23 00:26:00|295.94|293.14|296.12|293.32|296.12|293.32|295.94|293.14|0
1647995170000|2022-03-23 00:26:10|295.94|293.14|295.75|292.95|295.94|293.14|295.75|292.95|0
1647995180000|2022-03-23 00:26:20|295.85|293.05|295.75|292.95|295.85|293.05|295.66|292.86|0
1647995190000|2022-03-23 00:26:30|295.56|292.76|295.29|292.49|295.56|292.76|295.29|292.49|0
1647995200000|2022-03-23 00:26:40|295.38|292.58|295.19|292.39|295.38|292.58|295.19|292.39|0
1647995210000|2022-03-23 00:26:50|295.01|292.21|295.1|292.3|295.1|292.3|295.01|292.21|0
1647995220000|2022-03-23 00:27:00|295.19|292.39|295.19|292.39|295.29|292.49|295.19|292.39|0
1647995230000|2022-03-23 00:27:10|295.38|292.58|295.38|292.58|295.38|292.58|295.19|292.39|0
1647995240000|2022-03-23 00:27:20|295.56|292.76|295.56|292.76|295.56|292.76|295.56|292.76|0
1647995250000|2022-03-23 00:27:30|295.75|292.95|295.56|292.76|295.75|292.95|295.56|292.76|0
1647995260000|2022-03-23 00:27:40|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1647995270000|2022-03-23 00:27:50|295.85|293.05|295.75|292.95|295.85|293.05|295.75|292.95|0
1647995280000|2022-03-23 00:28:00|295.94|293.14|295.94|293.14|295.94|293.14|295.85|293.05|0
1647995290000|2022-03-23 00:28:10|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1647995310000|2022-03-23 00:28:30|295.56|292.76|295.56|292.76|295.56|292.76|295.56|292.76|0
1647995320000|2022-03-23 00:28:40|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1647995330000|2022-03-23 00:28:50|295.66|292.86|295.66|292.86|295.66|292.86|295.66|292.86|0
1647995340000|2022-03-23 00:29:00|295.56|292.76|295.75|292.95|295.75|292.95|295.56|292.76|0
1647995350000|2022-03-23 00:29:10|295.94|293.14|295.75|292.95|295.94|293.14|295.75|292.95|0
1647995360000|2022-03-23 00:29:20|295.56|292.76|295.56|292.76|295.56|292.76|295.56|292.76|0
1647995370000|2022-03-23 00:29:30|295.75|292.95|295.75|292.95|295.75|292.95|295.75|292.95|0
1647995390000|2022-03-23 00:29:50|295.94|293.14|295.85|293.05|295.94|293.14|295.85|293.05|0
1647995400000|2022-03-23 00:30:00|295.56|292.76|295.75|292.95|295.75|292.95|295.56|292.76|0
1647995410000|2022-03-23 00:30:10|295.94|293.14|295.94|293.14|295.94|293.14|295.94|293.14|0
1647995420000|2022-03-23 00:30:20|296.03|293.23|295.94|293.14|296.03|293.23|295.94|293.14|0
1647995430000|2022-03-23 00:30:30|296.12|293.32|296.12|293.32|296.12|293.32|296.12|293.32|0
1647995440000|2022-03-23 00:30:40|296.22|293.42|296.22|293.42|296.31|293.51|296.22|293.42|0
1647995450000|2022-03-23 00:30:50|296.12|293.32|296.12|293.32|296.31|293.51|296.12|293.32|0
1647995460000|2022-03-23 00:31:00|296.22|293.42|296.31|293.51|296.31|293.51|296.22|293.42|0
1647995470000|2022-03-23 00:31:10|296.59|293.79|296.68|293.88|296.68|293.88|296.59|293.79|0
1647995490000|2022-03-23 00:31:30|296.87|294.07|296.68|293.88|296.87|294.07|296.68|293.88|0
1647995500000|2022-03-23 00:31:40|296.49|293.69|296.4|293.6|296.49|293.69|296.4|293.6|0
1647995510000|2022-03-23 00:31:50|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1647995520000|2022-03-23 00:32:00|296.68|293.88|297.24|294.44|297.24|294.44|296.68|293.88|0
1647995540000|2022-03-23 00:32:20|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1647995550000|2022-03-23 00:32:30|296.87|294.07|296.96|294.16|296.96|294.16|296.87|294.07|0
1647995560000|2022-03-23 00:32:40|296.87|294.07|296.87|294.07|296.87|294.07|296.68|293.88|0
1647995570000|2022-03-23 00:32:50|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1647995580000|2022-03-23 00:33:00|296.87|294.07|297.05|294.25|297.05|294.25|296.87|294.07|0
1647995590000|2022-03-23 00:33:10|296.87|294.07|296.87|294.07|297.05|294.25|296.87|294.07|0
1647995600000|2022-03-23 00:33:20|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1647995610000|2022-03-23 00:33:30|296.78|293.98|296.87|294.07|296.87|294.07|296.68|293.88|0
1647995630000|2022-03-23 00:33:50|296.78|293.98|296.68|293.88|296.78|293.98|296.68|293.88|0
1647995640000|2022-03-23 00:34:00|296.59|293.79|296.87|294.07|296.87|294.07|296.59|293.79|0
1647995650000|2022-03-23 00:34:10|296.68|293.88|297.24|294.44|297.24|294.44|296.68|293.88|0
1647995660000|2022-03-23 00:34:20|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1647995670000|2022-03-23 00:34:30|297.24|294.44|297.05|294.25|297.24|294.44|297.05|294.25|0
1647995680000|2022-03-23 00:34:40|297.24|294.44|297.15|294.35|297.24|294.44|297.05|294.25|0
1647995690000|2022-03-23 00:34:50|297.05|294.25|297.05|294.25|297.05|294.25|297.05|294.25|0
1647995700000|2022-03-23 00:35:00|297.24|294.44|297.05|294.25|297.24|294.44|297.05|294.25|0
1647995710000|2022-03-23 00:35:10|297.43|294.63|297.43|294.63|297.43|294.63|297.43|294.63|0
1647995720000|2022-03-23 00:35:20|297.52|294.72|297.43|294.63|297.52|294.72|297.43|294.63|0
1647995730000|2022-03-23 00:35:30|297.24|294.44|297.05|294.25|297.24|294.44|297.05|294.25|0
1647995740000|2022-03-23 00:35:40|297.24|294.44|297.05|294.25|297.24|294.44|297.05|294.25|0
1647995750000|2022-03-23 00:35:50|297.24|294.44|297.43|294.63|297.43|294.63|297.24|294.44|0
1647995760000|2022-03-23 00:36:00|297.34|294.54|297.05|294.25|297.34|294.54|297.05|294.25|0
1647995770000|2022-03-23 00:36:10|296.87|294.07|296.87|294.07|296.87|294.07|296.87|294.07|0
1647995790000|2022-03-23 00:36:30|296.68|293.88|296.87|294.07|296.87|294.07|296.59|293.79|0
1647995810000|2022-03-23 00:36:50|296.68|293.88|296.78|293.98|296.78|293.98|296.68|293.88|0
1647995820000|2022-03-23 00:37:00|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1647995830000|2022-03-23 00:37:10|296.78|293.98|296.68|293.88|296.78|293.98|296.68|293.88|0
1647995840000|2022-03-23 00:37:20|296.59|293.79|296.68|293.88|296.68|293.88|296.59|293.79|0
1647995850000|2022-03-23 00:37:30|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1647995860000|2022-03-23 00:37:40|296.68|293.88|296.68|293.88|296.68|293.88|296.59|293.79|0
1647995880000|2022-03-23 00:38:00|296.49|293.69|296.3|293.5|296.49|293.69|296.3|293.5|0
1647995890000|2022-03-23 00:38:10|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1647995910000|2022-03-23 00:38:30|296.59|293.79|296.59|293.79|296.59|293.79|296.59|293.79|0
1647995920000|2022-03-23 00:38:40|296.49|293.69|296.68|293.88|296.68|293.88|296.49|293.69|0
1647995930000|2022-03-23 00:38:50|296.77|293.97|296.86|294.06|296.86|294.06|296.77|293.97|0
1647995940000|2022-03-23 00:39:00|296.96|294.16|296.86|294.06|296.96|294.16|296.86|294.06|0
1647995950000|2022-03-23 00:39:10|296.96|294.16|296.86|294.06|296.96|294.16|296.86|294.06|0
1647995960000|2022-03-23 00:39:20|296.68|293.88|296.86|294.06|296.86|294.06|296.68|293.88|0
1647995980000|2022-03-23 00:39:40|297.05|294.25|297.24|294.44|297.24|294.44|297.05|294.25|0
1647995990000|2022-03-23 00:39:50|297.42|294.62|297.61|294.81|297.8|295|297.42|294.62|0
1647996000000|2022-03-23 00:40:00|297.52|294.72|297.61|294.81|297.61|294.81|297.52|294.72|0
1647996010000|2022-03-23 00:40:10|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1647996020000|2022-03-23 00:40:20|297.24|294.44|297.24|294.44|297.33|294.53|297.24|294.44|0
1647996030000|2022-03-23 00:40:30|297.05|294.25|296.96|294.16|297.05|294.25|296.96|294.16|0
1647996040000|2022-03-23 00:40:40|296.86|294.06|297.05|294.25|297.05|294.25|296.86|294.06|0
1647996060000|2022-03-23 00:41:00|296.86|294.06|296.86|294.06|296.96|294.16|296.86|294.06|0
1647996070000|2022-03-23 00:41:10|296.77|293.97|296.68|293.88|296.86|294.06|296.68|293.88|0
1647996100000|2022-03-23 00:41:40|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1647996110000|2022-03-23 00:41:50|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1647996120000|2022-03-23 00:42:00|296.86|294.06|296.77|293.97|296.86|294.06|296.68|293.88|0
1647996130000|2022-03-23 00:42:10|296.68|293.88|296.59|293.79|296.68|293.88|296.59|293.79|0
1647996140000|2022-03-23 00:42:20|296.68|293.88|296.68|293.88|296.68|293.88|296.68|293.88|0
1647996150000|2022-03-23 00:42:30|296.77|293.97|296.96|294.16|296.96|294.16|296.77|293.97|0
1647996160000|2022-03-23 00:42:40|296.68|293.88|296.77|293.97|296.77|293.97|296.68|293.88|0
1647996170000|2022-03-23 00:42:50|296.96|294.16|296.86|294.06|296.96|294.16|296.86|294.06|0
1647996180000|2022-03-23 00:43:00|297.05|294.25|297.24|294.44|297.24|294.44|297.05|294.25|0
1647996190000|2022-03-23 00:43:10|297.05|294.25|296.96|294.16|297.05|294.25|296.96|294.16|0
1647996200000|2022-03-23 00:43:20|296.86|294.06|296.68|293.88|296.86|294.06|296.68|293.88|0
1647996250000|2022-03-23 00:44:10|296.77|293.97|296.86|294.06|296.86|294.06|296.68|293.88|0
1647996260000|2022-03-23 00:44:20|296.77|293.97|297.24|294.44|297.24|294.44|296.77|293.97|0
1647996270000|2022-03-23 00:44:30|297.05|294.25|297.05|294.25|297.15|294.35|297.05|294.25|0
1647996280000|2022-03-23 00:44:40|297.24|294.44|297.05|294.25|297.24|294.44|297.05|294.25|0
1647996290000|2022-03-23 00:44:50|297.15|294.35|297.15|294.35|297.15|294.35|297.05|294.25|0
1647996300000|2022-03-23 00:45:00|297.05|294.25|297.15|294.35|297.15|294.35|297.05|294.25|0
1647996310000|2022-03-23 00:45:10|297.05|294.25|296.86|294.06|297.05|294.25|296.86|294.06|0
1647996320000|2022-03-23 00:45:20|296.96|294.16|296.86|294.06|296.96|294.16|296.86|294.06|0
1647996330000|2022-03-23 00:45:30|296.77|293.97|296.86|294.06|296.86|294.06|296.77|293.97|0
1647996350000|2022-03-23 00:45:50|296.67|293.87|296.49|293.69|296.67|293.87|296.49|293.69|0
1647996380000|2022-03-23 00:46:20|296.4|293.6|296.11|293.31|296.4|293.6|296.11|293.31|0
1647996390000|2022-03-23 00:46:30|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1647996400000|2022-03-23 00:46:40|296.4|293.6|296.49|293.69|296.49|293.69|296.3|293.5|0
1647996420000|2022-03-23 00:47:00|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1647996430000|2022-03-23 00:47:10|296.86|294.06|296.67|293.87|296.86|294.06|296.67|293.87|0
1647996440000|2022-03-23 00:47:20|296.58|293.78|296.86|294.06|296.86|294.06|296.58|293.78|0
1647996450000|2022-03-23 00:47:30|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1647996460000|2022-03-23 00:47:40|296.86|294.06|296.67|293.87|296.86|294.06|296.67|293.87|0
1647996470000|2022-03-23 00:47:50|296.77|293.97|296.67|293.87|296.77|293.97|296.67|293.87|0
1647996480000|2022-03-23 00:48:00|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1647996500000|2022-03-23 00:48:20|296.58|293.78|296.58|293.78|296.58|293.78|296.58|293.78|0
1647996510000|2022-03-23 00:48:30|296.49|293.69|296.86|294.06|297.05|294.25|296.49|293.69|0
1647996520000|2022-03-23 00:48:40|297.05|294.25|296.86|294.06|297.05|294.25|296.86|294.06|0
1647996540000|2022-03-23 00:49:00|296.77|293.97|296.77|293.97|296.77|293.97|296.77|293.97|0
1647996550000|2022-03-23 00:49:10|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1647996560000|2022-03-23 00:49:20|296.77|293.97|296.67|293.87|296.77|293.97|296.67|293.87|0
1647996570000|2022-03-23 00:49:30|296.49|293.69|296.67|293.87|296.67|293.87|296.49|293.69|0
1647996580000|2022-03-23 00:49:40|296.58|293.78|296.49|293.69|296.58|293.78|296.3|293.5|0
1647996590000|2022-03-23 00:49:50|296.3|293.5|296.49|293.69|296.49|293.69|296.3|293.5|0
1647996600000|2022-03-23 00:50:00|296.11|293.31|296.3|293.5|296.3|293.5|296.02|293.22|0
1647996610000|2022-03-23 00:50:10|296.21|293.41|296.3|293.5|296.3|293.5|296.21|293.41|0
1647996630000|2022-03-23 00:50:30|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1647996640000|2022-03-23 00:50:40|296.3|293.5|296.21|293.41|296.3|293.5|296.21|293.41|0
1647996650000|2022-03-23 00:50:50|296.3|293.5|296.11|293.31|296.3|293.5|296.11|293.31|0
1647996660000|2022-03-23 00:51:00|296.21|293.41|296.11|293.31|296.21|293.41|296.11|293.31|0
1647996670000|2022-03-23 00:51:10|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1647996680000|2022-03-23 00:51:20|296.49|293.69|296.49|293.69|296.49|293.69|296.49|293.69|0
1647996690000|2022-03-23 00:51:30|296.3|293.5|296.3|293.5|296.3|293.5|296.3|293.5|0
1647996700000|2022-03-23 00:51:40|296.21|293.41|296.11|293.31|296.21|293.41|296.11|293.31|0
1647996710000|2022-03-23 00:51:50|296.3|293.5|296.49|293.69|296.49|293.69|296.3|293.5|0
1647996720000|2022-03-23 00:52:00|296.3|293.5|296.11|293.31|296.3|293.5|296.11|293.31|0
1647996740000|2022-03-23 00:52:20|295.93|293.13|295.93|293.13|295.93|293.13|295.93|293.13|0
1647996750000|2022-03-23 00:52:30|296.11|293.31|296.3|293.5|296.3|293.5|296.11|293.31|0
1647996760000|2022-03-23 00:52:40|296.21|293.41|296.21|293.41|296.21|293.41|296.21|293.41|0
1647996770000|2022-03-23 00:52:50|296.3|293.5|296.48|293.68|296.48|293.68|296.3|293.5|0
1647996780000|2022-03-23 00:53:00|296.3|293.5|296.48|293.68|296.48|293.68|296.3|293.5|0
1647996790000|2022-03-23 00:53:10|296.3|293.5|296.4|293.6|296.48|293.68|296.3|293.5|0
1647996800000|2022-03-23 00:53:20|296.48|293.68|296.67|293.87|296.67|293.87|296.48|293.68|0
1647996810000|2022-03-23 00:53:30|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1647996820000|2022-03-23 00:53:40|297.04|294.24|296.86|294.06|297.04|294.24|296.86|294.06|0
1647996830000|2022-03-23 00:53:50|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1647996840000|2022-03-23 00:54:00|296.86|294.06|297.04|294.24|297.04|294.24|296.77|293.97|0
1647996850000|2022-03-23 00:54:10|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1647996860000|2022-03-23 00:54:20|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1647996890000|2022-03-23 00:54:50|297.14|294.34|297.04|294.24|297.14|294.34|297.04|294.24|0
1647996900000|2022-03-23 00:55:00|297.14|294.34|296.67|293.87|297.14|294.34|296.67|293.87|0
1647996910000|2022-03-23 00:55:10|296.77|293.97|296.86|294.06|296.86|294.06|296.77|293.97|0
1647996930000|2022-03-23 00:55:30|296.95|294.15|296.67|293.87|297.04|294.24|296.67|293.87|0
1647996950000|2022-03-23 00:55:50|296.58|293.78|296.48|293.68|296.58|293.78|296.48|293.68|0
1647996960000|2022-03-23 00:56:00|296.3|293.5|296.3|293.5|296.48|293.68|296.3|293.5|0
1647996970000|2022-03-23 00:56:10|296.39|293.59|296.39|293.59|296.39|293.59|296.39|293.59|0
1647996980000|2022-03-23 00:56:20|296.48|293.68|296.39|293.59|296.48|293.68|296.3|293.5|0
1647996990000|2022-03-23 00:56:30|296.3|293.5|296.48|293.68|296.48|293.68|296.3|293.5|0
1647997000000|2022-03-23 00:56:40|296.67|293.87|297.23|294.43|297.23|294.43|296.67|293.87|0
1647997010000|2022-03-23 00:56:50|297.04|294.24|296.67|293.87|297.04|294.24|296.67|293.87|0
1647997020000|2022-03-23 00:57:00|296.86|294.06|296.77|293.97|296.86|294.06|296.77|293.97|0
1647997030000|2022-03-23 00:57:10|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1647997060000|2022-03-23 00:57:40|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1647997070000|2022-03-23 00:57:50|296.95|294.15|296.95|294.15|296.95|294.15|296.95|294.15|0
1647997080000|2022-03-23 00:58:00|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1647997090000|2022-03-23 00:58:10|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1647997100000|2022-03-23 00:58:20|297.23|294.43|297.42|294.62|297.42|294.62|297.23|294.43|0
1647997110000|2022-03-23 00:58:30|297.33|294.53|297.23|294.43|297.33|294.53|297.23|294.43|0
1647997120000|2022-03-23 00:58:40|297.33|294.53|297.42|294.62|297.42|294.62|297.33|294.53|0
1647997130000|2022-03-23 00:58:50|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1647997150000|2022-03-23 00:59:10|297.7|294.9|297.6|294.8|297.7|294.9|297.6|294.8|0
1647997160000|2022-03-23 00:59:20|297.42|294.62|297.6|294.8|297.6|294.8|297.42|294.62|0
1647997180000|2022-03-23 00:59:40|297.42|294.62|297.42|294.62|297.42|294.62|297.42|294.62|0
1647997190000|2022-03-23 00:59:50|297.51|294.71|297.42|294.62|297.51|294.71|297.42|294.62|0
1647997200000|2022-03-23 01:00:00|297.23|294.43|297.79|294.99|297.79|294.99|297.23|294.43|0
1647997210000|2022-03-23 01:00:10|297.89|295.09|297.79|294.99|297.89|295.09|297.79|294.99|0
1647997220000|2022-03-23 01:00:20|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1647997230000|2022-03-23 01:00:30|297.7|294.9|297.79|294.99|297.79|294.99|297.7|294.9|0
1647997240000|2022-03-23 01:00:40|297.7|294.9|297.79|294.99|297.79|294.99|297.7|294.9|0
1647997250000|2022-03-23 01:00:50|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1647997260000|2022-03-23 01:01:00|297.7|294.9|297.41|294.61|297.7|294.9|297.41|294.61|0
1647997270000|2022-03-23 01:01:10|297.23|294.43|297.23|294.43|297.23|294.43|297.23|294.43|0
1647997280000|2022-03-23 01:01:20|297.14|294.34|297.14|294.34|297.14|294.34|297.14|294.34|0
1647997290000|2022-03-23 01:01:30|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1647997300000|2022-03-23 01:01:40|297.23|294.43|297.14|294.34|297.23|294.43|297.14|294.34|0
1647997310000|2022-03-23 01:01:50|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1647997320000|2022-03-23 01:02:00|297.14|294.34|297.04|294.24|297.14|294.34|297.04|294.24|0
1647997330000|2022-03-23 01:02:10|296.85|294.05|296.85|294.05|296.85|294.05|296.85|294.05|0
1647997350000|2022-03-23 01:02:30|296.67|293.87|296.67|293.87|296.67|293.87|296.67|293.87|0
1647997360000|2022-03-23 01:02:40|296.58|293.78|296.58|293.78|296.58|293.78|296.58|293.78|0
1647997370000|2022-03-23 01:02:50|296.48|293.68|296.29|293.49|296.48|293.68|296.29|293.49|0
1647997380000|2022-03-23 01:03:00|296.11|293.31|296.11|293.31|296.11|293.31|296.11|293.31|0
1647997390000|2022-03-23 01:03:10|296.29|293.49|296.48|293.68|296.48|293.68|296.29|293.49|0
1647997400000|2022-03-23 01:03:20|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1647997410000|2022-03-23 01:03:30|296.48|293.68|296.58|293.78|296.58|293.78|296.48|293.68|0
1647997420000|2022-03-23 01:03:40|296.48|293.68|296.48|293.68|296.48|293.68|296.48|293.68|0
1647997440000|2022-03-23 01:04:00|296.58|293.78|296.67|293.87|296.67|293.87|296.58|293.78|0
1647997460000|2022-03-23 01:04:20|296.48|293.68|296.67|293.87|296.67|293.87|296.48|293.68|0
1647997470000|2022-03-23 01:04:30|296.76|293.96|297.23|294.43|297.23|294.43|296.76|293.96|0
1647997480000|2022-03-23 01:04:40|297.41|294.61|297.6|294.8|297.6|294.8|297.41|294.61|0
1647997490000|2022-03-23 01:04:50|297.51|294.71|297.41|294.61|297.6|294.8|297.41|294.61|0
1647997520000|2022-03-23 01:05:20|297.23|294.43|297.14|294.34|297.23|294.43|297.14|294.34|0
1647997530000|2022-03-23 01:05:30|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1647997540000|2022-03-23 01:05:40|297.14|294.34|297.41|294.61|297.41|294.61|297.14|294.34|0
1647997550000|2022-03-23 01:05:50|297.32|294.52|297.6|294.8|297.6|294.8|297.32|294.52|0
1647997560000|2022-03-23 01:06:00|297.51|294.71|297.6|294.8|297.6|294.8|297.51|294.71|0
1647997570000|2022-03-23 01:06:10|297.51|294.71|297.41|294.61|297.51|294.71|297.41|294.61|0
1647997580000|2022-03-23 01:06:20|297.23|294.43|297.23|294.43|297.23|294.43|297.23|294.43|0
1647997590000|2022-03-23 01:06:30|297.32|294.52|297.32|294.52|297.32|294.52|297.32|294.52|0
1647997600000|2022-03-23 01:06:40|297.23|294.43|297.41|294.61|297.41|294.61|297.23|294.43|0
1647997610000|2022-03-23 01:06:50|297.6|294.8|297.41|294.61|297.6|294.8|297.41|294.61|0
1647997620000|2022-03-23 01:07:00|297.6|294.8|297.6|294.8|297.6|294.8|297.6|294.8|0
1647997630000|2022-03-23 01:07:10|297.51|294.71|297.6|294.8|297.6|294.8|297.51|294.71|0
1647997640000|2022-03-23 01:07:20|297.79|294.99|297.79|294.99|297.79|294.99|297.79|294.99|0
1647997650000|2022-03-23 01:07:30|297.41|294.61|297.41|294.61|297.41|294.61|297.41|294.61|0
1647997680000|2022-03-23 01:08:00|297.04|294.24|297.6|294.8|297.6|294.8|297.04|294.24|0
1647997690000|2022-03-23 01:08:10|297.79|294.99|297.41|294.61|297.79|294.99|297.41|294.61|0
1647997740000|2022-03-23 01:09:00|297.6|294.8|297.41|294.61|297.6|294.8|297.41|294.61|0
1647997760000|2022-03-23 01:09:20|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1647997780000|2022-03-23 01:09:40|297.13|294.33|297.04|294.24|297.13|294.33|297.04|294.24|0
1647997800000|2022-03-23 01:10:00|296.85|294.05|296.85|294.05|297.04|294.24|296.85|294.05|0
1647997820000|2022-03-23 01:10:20|296.76|293.96|296.66|293.86|296.76|293.96|296.66|293.86|0
1647997830000|2022-03-23 01:10:30|296.48|293.68|296.48|293.68|296.48|293.68|296.48|293.68|0
1647997840000|2022-03-23 01:10:40|296.66|293.86|296.57|293.77|296.66|293.86|296.57|293.77|0
1647997850000|2022-03-23 01:10:50|296.66|293.86|296.66|293.86|296.66|293.86|296.57|293.77|0
1647997860000|2022-03-23 01:11:00|296.57|293.77|296.57|293.77|296.57|293.77|296.57|293.77|0
1647997870000|2022-03-23 01:11:10|296.66|293.86|296.66|293.86|296.66|293.86|296.66|293.86|0
1647997880000|2022-03-23 01:11:20|297.04|294.24|297.04|294.24|297.04|294.24|297.04|294.24|0
1647997890000|2022-03-23 01:11:30|296.95|294.15|296.85|294.05|296.95|294.15|296.76|293.96|0
1647997900000|2022-03-23 01:11:40|296.95|294.15|297.04|294.24|297.04|294.24|296.95|294.15|0
1647997910000|2022-03-23 01:11:50|297.13|294.33|297.04|294.24|297.13|294.33|297.04|294.24|0
1647997920000|2022-03-23 01:12:00|296.95|294.15|296.85|294.05|296.95|294.15|296.85|294.05|0
1647997930000|2022-03-23 01:12:10|297.04|294.24|296.66|293.86|297.04|294.24|296.66|293.86|0
1647997940000|2022-03-23 01:12:20|296.76|293.96|296.66|293.86|296.76|293.96|296.66|293.86|0
1647997960000|2022-03-23 01:12:40|296.76|293.96|296.66|293.86|296.76|293.96|296.66|293.86|0
1647997970000|2022-03-23 01:12:50|296.85|294.05|296.48|293.68|296.85|294.05|296.39|293.59|0
1647997990000|2022-03-23 01:13:10|295.73|292.93|296.1|293.3|296.1|293.3|295.73|292.93|0
1647998000000|2022-03-23 01:13:20|295.92|293.12|295.92|293.12|295.92|293.12|295.92|293.12|0
1647998020000|2022-03-23 01:13:40|296.1|293.3|296.1|293.3|296.1|293.3|296.1|293.3|0
1647998050000|2022-03-23 01:14:10|296.85|294.05|296.66|293.86|296.85|294.05|296.66|293.86|0
1647998060000|2022-03-23 01:14:20|296.57|293.77|296.76|293.96|296.85|294.05|296.57|293.77|0
1647998070000|2022-03-23 01:14:30|296.66|293.86|296.57|293.77|296.66|293.86|296.48|293.68|0
1647998080000|2022-03-23 01:14:40|296.48|293.68|296.66|293.86|296.66|293.86|296.48|293.68|0
1647998100000|2022-03-23 01:15:00|296.76|293.96|296.48|293.68|296.76|293.96|296.48|293.68|0
1647998110000|2022-03-23 01:15:10|296.66|293.86|296.76|293.96|296.76|293.96|296.66|293.86|0
1647998120000|2022-03-23 01:15:20|296.85|294.05|297.13|294.33|297.13|294.33|296.85|294.05|0
1647998130000|2022-03-23 01:15:30|297.22|294.42|297.13|294.33|297.22|294.42|297.03|294.23|0
1647998140000|2022-03-23 01:15:40|297.03|294.23|297.03|294.23|297.22|294.42|297.03|294.23|0
1647998150000|2022-03-23 01:15:50|297.22|294.42|297.22|294.42|297.22|294.42|297.22|294.42|0
1647998160000|2022-03-23 01:16:00|297.32|294.52|297.22|294.42|297.32|294.52|297.22|294.42|0
1647998170000|2022-03-23 01:16:10|297.13|294.33|297.41|294.61|297.41|294.61|297.13|294.33|0
1647998190000|2022-03-23 01:16:30|297.32|294.52|297.22|294.42|297.32|294.52|297.22|294.42|0
1647998200000|2022-03-23 01:16:40|297.41|294.61|297.41|294.61|297.41|294.61|297.41|294.61|0
1647998210000|2022-03-23 01:16:50|297.22|294.42|297.22|294.42|297.32|294.52|297.22|294.42|0
1647998220000|2022-03-23 01:17:00|297.32|294.52|297.59|294.79|297.59|294.79|297.32|294.52|0
1647998230000|2022-03-23 01:17:10|297.41|294.61|297.41|294.61|297.41|294.61|297.41|294.61|0
1647998240000|2022-03-23 01:17:20|297.22|294.42|296.85|294.05|297.22|294.42|296.85|294.05|0
1647998250000|2022-03-23 01:17:30|296.66|293.86|296.85|294.05|296.85|294.05|296.66|293.86|0
1647998260000|2022-03-23 01:17:40|296.66|293.86|296.47|293.67|296.66|293.86|296.47|293.67|0
1647998270000|2022-03-23 01:17:50|296.1|293.3|296.47|293.67|296.47|293.67|296.1|293.3|0
1647998280000|2022-03-23 01:18:00|296.29|293.49|296.29|293.49|296.29|293.49|296.29|293.49|0
1647998290000|2022-03-23 01:18:10|296.47|293.67|296.29|293.49|296.47|293.67|296.1|293.3|0
1647998300000|2022-03-23 01:18:20|296.38|293.58|296.38|293.58|296.38|293.58|296.38|293.58|0
1647998310000|2022-03-23 01:18:30|296.1|293.3|296.29|293.49|296.29|293.49|296.1|293.3|0
1647998320000|2022-03-23 01:18:40|296.2|293.4|296.1|293.3|296.2|293.4|296.1|293.3|0
1647998330000|2022-03-23 01:18:50|296.29|293.49|296.29|293.49|296.29|293.49|296.1|293.3|0
1647998340000|2022-03-23 01:19:00|296.2|293.4|296.2|293.4|296.29|293.49|296.2|293.4|0
1647998350000|2022-03-23 01:19:10|296.1|293.3|296.29|293.49|296.29|293.49|296.1|293.3|0
1647998360000|2022-03-23 01:19:20|296.1|293.3|296.1|293.3|296.1|293.3|296.1|293.3|0
1647998370000|2022-03-23 01:19:30|295.91|293.11|295.91|293.11|295.91|293.11|295.91|293.11|0
1647998380000|2022-03-23 01:19:40|295.73|292.93|295.91|293.11|295.91|293.11|295.73|292.93|0
1647998400000|2022-03-23 01:20:00|295.73|292.93|296.01|293.21|296.01|293.21|295.73|292.93|0
1647998410000|2022-03-23 01:20:10|295.91|293.11|295.91|293.11|296.1|293.3|295.91|293.11|0
1647998420000|2022-03-23 01:20:20|296.01|293.21|296.01|293.21|296.01|293.21|296.01|293.21|0
1647998430000|2022-03-23 01:20:30|296.1|293.3|296.1|293.3|296.1|293.3|296.1|293.3|0
1647998450000|2022-03-23 01:20:50|295.91|293.11|295.91|293.11|295.91|293.11|295.91|293.11|0
1647998460000|2022-03-23 01:21:00|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1647998470000|2022-03-23 01:21:10|295.91|293.11|295.82|293.02|295.91|293.11|295.82|293.02|0
1647998480000|2022-03-23 01:21:20|295.73|292.93|295.73|292.93|295.73|292.93|295.73|292.93|0
1647998510000|2022-03-23 01:21:50|295.35|292.55|295.17|292.37|295.35|292.55|295.17|292.37|0
1647998520000|2022-03-23 01:22:00|294.98|292.18|294.98|292.18|294.98|292.18|294.98|292.18|0
1647998530000|2022-03-23 01:22:10|294.8|292|294.98|292.18|294.98|292.18|294.8|292|0
1647998540000|2022-03-23 01:22:20|295.17|292.37|294.98|292.18|295.17|292.37|294.98|292.18|0
1647998550000|2022-03-23 01:22:30|294.89|292.09|294.89|292.09|294.89|292.09|294.89|292.09|0
1647998560000|2022-03-23 01:22:40|294.8|292|294.98|292.18|294.98|292.18|294.8|292|0
1647998580000|2022-03-23 01:23:00|295.17|292.37|295.35|292.55|295.35|292.55|295.17|292.37|0
1647998590000|2022-03-23 01:23:10|295.54|292.74|295.73|292.93|295.73|292.93|295.54|292.74|0
1647998600000|2022-03-23 01:23:20|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1647998620000|2022-03-23 01:23:40|295.45|292.65|295.45|292.65|295.45|292.65|295.45|292.65|0
1647998630000|2022-03-23 01:23:50|295.54|292.74|295.73|292.93|295.73|292.93|295.54|292.74|0
1647998640000|2022-03-23 01:24:00|295.64|292.84|295.73|292.93|295.73|292.93|295.64|292.84|0
1647998650000|2022-03-23 01:24:10|295.82|293.02|295.54|292.74|295.82|293.02|295.54|292.74|0
1647998660000|2022-03-23 01:24:20|295.73|292.93|295.91|293.11|295.91|293.11|295.73|292.93|0
1647998670000|2022-03-23 01:24:30|295.82|293.02|295.91|293.11|295.91|293.11|295.82|293.02|0
1647998690000|2022-03-23 01:24:50|296.01|293.21|295.91|293.11|296.01|293.21|295.91|293.11|0
1647998700000|2022-03-23 01:25:00|296.01|293.21|296.66|293.86|296.66|293.86|296.01|293.21|0
1647998710000|2022-03-23 01:25:10|296.47|293.67|296.38|293.58|296.47|293.67|296.38|293.58|0
1647998720000|2022-03-23 01:25:20|296.19|293.39|296.1|293.3|296.19|293.39|296.1|293.3|0
1647998730000|2022-03-23 01:25:30|296.01|293.21|296.1|293.3|296.1|293.3|295.91|293.11|0
1647998740000|2022-03-23 01:25:40|296.19|293.39|296.1|293.3|296.19|293.39|296.1|293.3|0
1647998750000|2022-03-23 01:25:50|296.19|293.39|296.1|293.3|296.19|293.39|296.1|293.3|0
1647998770000|2022-03-23 01:26:10|295.91|293.11|295.54|292.74|295.91|293.11|295.54|292.74|0
1647998780000|2022-03-23 01:26:20|295.64|292.84|295.64|292.84|295.72|292.92|295.64|292.84|0
1647998790000|2022-03-23 01:26:30|295.54|292.74|295.54|292.74|295.54|292.74|295.45|292.65|0
1647998800000|2022-03-23 01:26:40|295.45|292.65|295.72|292.92|295.72|292.92|295.45|292.65|0
1647998810000|2022-03-23 01:26:50|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1647998820000|2022-03-23 01:27:00|295.45|292.65|295.26|292.46|295.54|292.74|295.26|292.46|0
1647998830000|2022-03-23 01:27:10|295.35|292.55|295.35|292.55|295.35|292.55|295.35|292.55|0
1647998840000|2022-03-23 01:27:20|295.54|292.74|295.35|292.55|295.54|292.74|295.35|292.55|0
1647998850000|2022-03-23 01:27:30|295.45|292.65|295.72|292.92|295.72|292.92|295.45|292.65|0
1647998860000|2022-03-23 01:27:40|295.63|292.83|295.63|292.83|295.72|292.92|295.63|292.83|0
1647998870000|2022-03-23 01:27:50|295.82|293.02|295.63|292.83|295.82|293.02|295.63|292.83|0
1647998880000|2022-03-23 01:28:00|295.54|292.74|295.63|292.83|295.63|292.83|295.54|292.74|0
1647998890000|2022-03-23 01:28:10|295.72|292.92|295.45|292.65|295.72|292.92|295.45|292.65|0
1647998900000|2022-03-23 01:28:20|295.35|292.55|295.54|292.74|295.54|292.74|295.35|292.55|0
1647998920000|2022-03-23 01:28:40|295.35|292.55|295.35|292.55|295.35|292.55|295.35|292.55|0
1647998930000|2022-03-23 01:28:50|295.54|292.74|295.54|292.74|295.54|292.74|295.45|292.65|0
1647998940000|2022-03-23 01:29:00|295.72|292.92|295.72|292.92|295.72|292.92|295.63|292.83|0
1647998950000|2022-03-23 01:29:10|295.54|292.74|295.54|292.74|295.54|292.74|295.54|292.74|0
1647998960000|2022-03-23 01:29:20|295.35|292.55|295.54|292.74|295.54|292.74|295.35|292.55|0
1647998970000|2022-03-23 01:29:30|295.35|292.55|295.54|292.74|295.72|292.92|295.35|292.55|0
1647998990000|2022-03-23 01:29:50|295.63|292.83|295.54|292.74|295.63|292.83|295.54|292.74|0
1647999000000|2022-03-23 01:30:00|295.16|292.36|295.72|292.92|295.72|292.92|295.16|292.36|0
1647999010000|2022-03-23 01:30:10|295.45|292.65|295.72|292.92|295.72|292.92|295.45|292.65|0
1647999020000|2022-03-23 01:30:20|295.82|293.02|295.91|293.11|295.91|293.11|295.82|293.02|0
1647999030000|2022-03-23 01:30:30|295.72|292.92|296.1|293.3|296.1|293.3|295.72|292.92|0
1647999040000|2022-03-23 01:30:40|295.91|293.11|296.47|293.67|296.47|293.67|295.91|293.11|0
1647999050000|2022-03-23 01:30:50|296.65|293.85|296.38|293.58|296.65|293.85|296.38|293.58|0
1647999060000|2022-03-23 01:31:00|296.28|293.48|296.28|293.48|296.28|293.48|296.28|293.48|0
1647999070000|2022-03-23 01:31:10|296.47|293.67|296.28|293.48|296.47|293.67|296.28|293.48|0
1647999080000|2022-03-23 01:31:20|296.1|293.3|296.28|293.48|296.28|293.48|296.1|293.3|0
1647999100000|2022-03-23 01:31:40|296.38|293.58|296.38|293.58|296.38|293.58|296.28|293.48|0
1647999110000|2022-03-23 01:31:50|296.28|293.48|296.47|293.67|296.47|293.67|296.28|293.48|0
1647999120000|2022-03-23 01:32:00|296.56|293.76|296.28|293.48|296.56|293.76|296.28|293.48|0
1647999130000|2022-03-23 01:32:10|296.47|293.67|297.12|294.32|297.21|294.41|296.38|293.58|0
1647999140000|2022-03-23 01:32:20|297.03|294.23|297.21|294.41|297.21|294.41|296.84|294.04|0
1647999160000|2022-03-23 01:32:40|297.59|294.79|297.03|294.23|297.59|294.79|297.03|294.23|0
1647999170000|2022-03-23 01:32:50|297.12|294.32|297.03|294.23|297.4|294.6|297.03|294.23|0
1647999180000|2022-03-23 01:33:00|296.56|293.76|296.56|293.76|296.56|293.76|296.56|293.76|0
1647999190000|2022-03-23 01:33:10|296.65|293.85|296.56|293.76|296.65|293.85|296.47|293.67|0
1647999200000|2022-03-23 01:33:20|296.47|293.67|296.47|293.67|296.56|293.76|296.47|293.67|0
1647999210000|2022-03-23 01:33:30|296.28|293.48|296.28|293.48|296.28|293.48|296.28|293.48|0
1647999220000|2022-03-23 01:33:40|296.47|293.67|296.19|293.39|296.47|293.67|296.19|293.39|0
1647999230000|2022-03-23 01:33:50|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1647999240000|2022-03-23 01:34:00|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1647999250000|2022-03-23 01:34:10|296.28|293.48|296.09|293.29|296.28|293.48|296.09|293.29|0
1647999260000|2022-03-23 01:34:20|295.91|293.11|296.09|293.29|296.09|293.29|295.91|293.11|0
1647999270000|2022-03-23 01:34:30|295.91|293.11|295.91|293.11|295.91|293.11|295.91|293.11|0
1647999280000|2022-03-23 01:34:40|295.72|292.92|295.72|292.92|295.72|292.92|295.72|292.92|0
1647999290000|2022-03-23 01:34:50|295.53|292.73|295.53|292.73|295.53|292.73|295.53|292.73|0
1647999300000|2022-03-23 01:35:00|295.72|292.92|295.72|292.92|295.72|292.92|295.72|292.92|0
1647999310000|2022-03-23 01:35:10|295.91|293.11|295.72|292.92|295.91|293.11|295.72|292.92|0
1647999320000|2022-03-23 01:35:20|295.35|292.55|296.09|293.29|296.09|293.29|295.35|292.55|0
1647999330000|2022-03-23 01:35:30|295.63|292.83|295.72|292.92|295.72|292.92|295.63|292.83|0
1647999340000|2022-03-23 01:35:40|295.82|293.02|296.28|293.48|296.28|293.48|295.82|293.02|0
1647999350000|2022-03-23 01:35:50|296.09|293.29|296.28|293.48|296.28|293.48|296.09|293.29|0
1647999360000|2022-03-23 01:36:00|296.47|293.67|297.03|294.23|297.03|294.23|296.38|293.58|0
1647999370000|2022-03-23 01:36:10|296.84|294.04|296.84|294.04|296.84|294.04|296.84|294.04|0
1647999380000|2022-03-23 01:36:20|297.03|294.23|296.94|294.14|297.03|294.23|296.65|293.85|0
1647999390000|2022-03-23 01:36:30|297.03|294.23|297.03|294.23|297.03|294.23|296.84|294.04|0
1647999420000|2022-03-23 01:37:00|296.84|294.04|296.65|293.85|296.84|294.04|296.65|293.85|0
1647999430000|2022-03-23 01:37:10|296.56|293.76|296.65|293.85|296.65|293.85|296.56|293.76|0
1647999440000|2022-03-23 01:37:20|296.84|294.04|296.84|294.04|296.84|294.04|296.84|294.04|0
1647999450000|2022-03-23 01:37:30|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1647999460000|2022-03-23 01:37:40|296.47|293.67|296.47|293.67|296.56|293.76|296.47|293.67|0
1647999470000|2022-03-23 01:37:50|296.56|293.76|296.56|293.76|296.65|293.85|296.56|293.76|0
1647999480000|2022-03-23 01:38:00|296.65|293.85|296.56|293.76|296.65|293.85|296.47|293.67|0
1647999490000|2022-03-23 01:38:10|296.65|293.85|296.65|293.85|296.65|293.85|296.56|293.76|0
1647999500000|2022-03-23 01:38:20|296.84|294.04|296.75|293.95|296.84|294.04|296.75|293.95|0
1647999510000|2022-03-23 01:38:30|296.65|293.85|296.56|293.76|296.65|293.85|296.46|293.66|0
1647999520000|2022-03-23 01:38:40|296.46|293.66|296.65|293.85|296.65|293.85|296.46|293.66|0
1647999530000|2022-03-23 01:38:50|296.56|293.76|296.46|293.66|296.56|293.76|296.46|293.66|0
1647999540000|2022-03-23 01:39:00|296.38|293.58|296.28|293.48|296.38|293.58|296.28|293.48|0
1647999550000|2022-03-23 01:39:10|296.09|293.29|296.19|293.39|296.19|293.39|296.09|293.29|0
1647999560000|2022-03-23 01:39:20|296.28|293.48|296.56|293.76|296.56|293.76|296.28|293.48|0
1647999570000|2022-03-23 01:39:30|296.46|293.66|296.28|293.48|296.46|293.66|296.28|293.48|0
1647999580000|2022-03-23 01:39:40|296.37|293.57|296.46|293.66|296.46|293.66|296.37|293.57|0
1647999590000|2022-03-23 01:39:50|296.56|293.76|296.65|293.85|296.65|293.85|296.56|293.76|0
1647999600000|2022-03-23 01:40:00|296.56|293.76|296.65|293.85|296.65|293.85|296.56|293.76|0
1647999610000|2022-03-23 01:40:10|296.46|293.66|296.46|293.66|296.46|293.66|296.46|293.66|0
1647999620000|2022-03-23 01:40:20|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1647999640000|2022-03-23 01:40:40|296.56|293.76|296.56|293.76|296.65|293.85|296.56|293.76|0
1647999650000|2022-03-23 01:40:50|296.46|293.66|296.65|293.85|296.65|293.85|296.46|293.66|0
1647999660000|2022-03-23 01:41:00|296.46|293.66|296.46|293.66|296.46|293.66|296.46|293.66|0
1647999680000|2022-03-23 01:41:20|296.28|293.48|296.09|293.29|296.28|293.48|296.09|293.29|0
1647999710000|2022-03-23 01:41:50|296.28|293.48|296.28|293.48|296.28|293.48|296.28|293.48|0
1647999720000|2022-03-23 01:42:00|296.19|293.39|296.09|293.29|296.28|293.48|296.09|293.29|0
1647999730000|2022-03-23 01:42:10|296.19|293.39|296.28|293.48|296.28|293.48|296.19|293.39|0
1647999760000|2022-03-23 01:42:40|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1647999770000|2022-03-23 01:42:50|296|293.2|295.9|293.1|296|293.2|295.9|293.1|0
1647999780000|2022-03-23 01:43:00|296.09|293.29|296|293.2|296.09|293.29|296|293.2|0
1647999790000|2022-03-23 01:43:10|296.09|293.29|296.28|293.48|296.28|293.48|296.09|293.29|0
1647999800000|2022-03-23 01:43:20|296.19|293.39|296.19|293.39|296.19|293.39|296.19|293.39|0
1647999810000|2022-03-23 01:43:30|296.28|293.48|296.28|293.48|296.28|293.48|296.28|293.48|0
1647999820000|2022-03-23 01:43:40|296.46|293.66|296.46|293.66|296.46|293.66|296.28|293.48|0
1647999830000|2022-03-23 01:43:50|296.37|293.57|296.46|293.66|296.46|293.66|296.37|293.57|0
1647999840000|2022-03-23 01:44:00|296.37|293.57|296.37|293.57|296.37|293.57|296.37|293.57|0
1647999850000|2022-03-23 01:44:10|296.28|293.48|296.28|293.48|296.28|293.48|296.28|293.48|0
1647999860000|2022-03-23 01:44:20|296.37|293.57|296.19|293.39|296.37|293.57|296.19|293.39|0
1647999870000|2022-03-23 01:44:30|296.37|293.57|296.09|293.29|296.37|293.57|296.09|293.29|0
1647999880000|2022-03-23 01:44:40|296.28|293.48|296.09|293.29|296.28|293.48|296.09|293.29|0
1647999890000|2022-03-23 01:44:50|296|293.2|295.9|293.1|296|293.2|295.81|293.01|0
1647999900000|2022-03-23 01:45:00|295.81|293.01|295.81|293.01|295.81|293.01|295.72|292.92|0
1647999910000|2022-03-23 01:45:10|295.72|292.92|295.9|293.1|295.9|293.1|295.72|292.92|0
1647999920000|2022-03-23 01:45:20|296|293.2|296.19|293.39|296.19|293.39|296|293.2|0
1647999930000|2022-03-23 01:45:30|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1647999960000|2022-03-23 01:46:00|296.19|293.39|296.09|293.29|296.19|293.39|296.09|293.29|0
1647999970000|2022-03-23 01:46:10|296.28|293.48|296.27|293.47|296.28|293.48|296.27|293.47|0
1647999980000|2022-03-23 01:46:20|296.46|293.66|296.46|293.66|296.46|293.66|296.37|293.57|0
1647999990000|2022-03-23 01:46:30|296.56|293.76|296.65|293.85|296.65|293.85|296.56|293.76|0
1648000000000|2022-03-23 01:46:40|296.83|294.03|297.02|294.22|297.02|294.22|296.83|294.03|0
1648000010000|2022-03-23 01:46:50|297.21|294.41|297.21|294.41|297.21|294.41|297.21|294.41|0
1648000020000|2022-03-23 01:47:00|297.3|294.5|297.3|294.5|297.3|294.5|297.3|294.5|0
1648000030000|2022-03-23 01:47:10|297.39|294.59|297.21|294.41|297.39|294.59|297.21|294.41|0
1648000040000|2022-03-23 01:47:20|296.83|294.03|297.02|294.22|297.12|294.32|296.83|294.03|0
1648000050000|2022-03-23 01:47:30|297.21|294.41|297.21|294.41|297.21|294.41|297.21|294.41|0
1648000060000|2022-03-23 01:47:40|297.02|294.22|297.21|294.41|297.21|294.41|297.02|294.22|0
1648000070000|2022-03-23 01:47:50|297.02|294.22|297.02|294.22|297.02|294.22|297.02|294.22|0
1648000090000|2022-03-23 01:48:10|296.83|294.03|296.74|293.94|296.83|294.03|296.65|293.85|0
1648000100000|2022-03-23 01:48:20|296.83|294.03|296.83|294.03|296.93|294.13|296.83|294.03|0
1648000110000|2022-03-23 01:48:30|296.65|293.85|296.65|293.85|296.65|293.85|296.65|293.85|0
1648000120000|2022-03-23 01:48:40|296.46|293.66|296.27|293.47|296.46|293.66|296.27|293.47|0
1648000130000|2022-03-23 01:48:50|296.37|293.57|296.27|293.47|296.37|293.57|296.27|293.47|0
1648000140000|2022-03-23 01:49:00|296.37|293.57|296.46|293.66|296.46|293.66|296.37|293.57|0
1648000150000|2022-03-23 01:49:10|296.65|293.85|296.56|293.76|296.65|293.85|296.56|293.76|0
1648000160000|2022-03-23 01:49:20|296.46|293.66|296.46|293.66|296.46|293.66|296.46|293.66|0
1648000170000|2022-03-23 01:49:30|296.65|293.85|296.56|293.76|296.65|293.85|296.56|293.76|0
1648000180000|2022-03-23 01:49:40|296.65|293.85|296.83|294.03|296.83|294.03|296.65|293.85|0
1648000190000|2022-03-23 01:49:50|296.65|293.85|296.83|294.03|296.83|294.03|296.65|293.85|0
1648000200000|2022-03-23 01:50:00|296.74|293.94|296.65|293.85|296.74|293.94|296.65|293.85|0
1648000210000|2022-03-23 01:50:10|296.74|293.94|296.46|293.66|296.74|293.94|296.27|293.47|0
1648000220000|2022-03-23 01:50:20|296.37|293.57|296.46|293.66|296.46|293.66|296.37|293.57|0
1648000230000|2022-03-23 01:50:30|296.27|293.47|296.18|293.38|296.27|293.47|296.18|293.38|0
1648000240000|2022-03-23 01:50:40|296.27|293.47|296.27|293.47|296.27|293.47|296.27|293.47|0
1648000250000|2022-03-23 01:50:50|296.46|293.66|296.46|293.66|296.46|293.66|296.46|293.66|0
1648000260000|2022-03-23 01:51:00|296.37|293.57|296.37|293.57|296.46|293.66|296.37|293.57|0
1648000270000|2022-03-23 01:51:10|296.56|293.76|296.37|293.57|296.56|293.76|296.37|293.57|0
1648000280000|2022-03-23 01:51:20|296.27|293.47|296.18|293.38|296.46|293.66|296.18|293.38|0
1648000290000|2022-03-23 01:51:30|296.09|293.29|296.27|293.47|296.27|293.47|296.09|293.29|0
1648000300000|2022-03-23 01:51:40|296.09|293.29|296.09|293.29|296.09|293.29|296.09|293.29|0
1648000310000|2022-03-23 01:51:50|295.9|293.1|295.9|293.1|295.9|293.1|295.9|293.1|0
1648000340000|2022-03-23 01:52:20|295.71|292.91|295.9|293.1|295.9|293.1|295.71|292.91|0
1648000350000|2022-03-23 01:52:30|295.53|292.73|295.15|292.35|295.53|292.73|294.78|291.98|0
1648000360000|2022-03-23 01:52:40|295.34|292.54|295.53|292.73|295.53|292.73|295.25|292.45|0
1648000370000|2022-03-23 01:52:50|295.71|292.91|295.53|292.73|295.71|292.91|295.53|292.73|0
1648000380000|2022-03-23 01:53:00|295.71|292.91|295.62|292.82|295.71|292.91|295.53|292.73|0
1648000390000|2022-03-23 01:53:10|295.34|292.54|295.34|292.54|295.34|292.54|295.34|292.54|0
1648000400000|2022-03-23 01:53:20|295.53|292.73|295.44|292.64|295.53|292.73|295.44|292.64|0
1648000410000|2022-03-23 01:53:30|295.15|292.35|295.34|292.54|295.34|292.54|295.15|292.35|0
1648000420000|2022-03-23 01:53:40|295.44|292.64|295.44|292.64|295.44|292.64|295.44|292.64|0
1648000430000|2022-03-23 01:53:50|295.34|292.54|295.34|292.54|295.34|292.54|295.34|292.54|0
1648000440000|2022-03-23 01:54:00|295.15|292.35|295.34|292.54|295.34|292.54|295.15|292.35|0
1648000450000|2022-03-23 01:54:10|295.15|292.35|295.15|292.35|295.15|292.35|295.15|292.35|0
1648000460000|2022-03-23 01:54:20|295.34|292.54|295.15|292.35|295.34|292.54|295.15|292.35|0
1648000470000|2022-03-23 01:54:30|295.25|292.45|295.15|292.35|295.25|292.45|295.15|292.35|0
1648000480000|2022-03-23 01:54:40|295.25|292.45|295.15|292.35|295.25|292.45|295.15|292.35|0
1648000500000|2022-03-23 01:55:00|295.25|292.45|295.25|292.45|295.25|292.45|295.15|292.35|0
1648000510000|2022-03-23 01:55:10|295.15|292.35|294.97|292.17|295.15|292.35|294.97|292.17|0
1648000520000|2022-03-23 01:55:20|295.06|292.26|294.78|291.98|295.06|292.26|294.78|291.98|0
1648000530000|2022-03-23 01:55:30|294.69|291.89|294.22|291.42|294.69|291.89|294.22|291.42|0
1648000540000|2022-03-23 01:55:40|294.41|291.61|294.69|291.89|294.69|291.89|294.41|291.61|0
1648000550000|2022-03-23 01:55:50|294.88|292.08|294.59|291.79|294.88|292.08|294.59|291.79|0
1648000560000|2022-03-23 01:56:00|294.78|291.98|294.78|291.98|294.78|291.98|294.78|291.98|0
1648000570000|2022-03-23 01:56:10|294.59|291.79|294.59|291.79|294.59|291.79|294.59|291.79|0
1648000580000|2022-03-23 01:56:20|294.51|291.71|294.59|291.79|294.59|291.79|294.51|291.71|0
1648000590000|2022-03-23 01:56:30|294.41|291.61|294.41|291.61|294.41|291.61|294.41|291.61|0
1648000600000|2022-03-23 01:56:40|294.69|291.89|294.78|291.98|294.78|291.98|294.69|291.89|0
1648000610000|2022-03-23 01:56:50|294.88|292.08|294.78|291.98|294.97|292.17|294.78|291.98|0
1648000620000|2022-03-23 01:57:00|294.88|292.08|294.78|291.98|294.88|292.08|294.78|291.98|0
1648000630000|2022-03-23 01:57:10|294.59|291.79|294.59|291.79|294.59|291.79|294.59|291.79|0
1648000640000|2022-03-23 01:57:20|294.41|291.61|294.59|291.79|294.59|291.79|294.41|291.61|0
1648000650000|2022-03-23 01:57:30|294.41|291.61|294.22|291.42|294.41|291.61|294.22|291.42|0
1648000660000|2022-03-23 01:57:40|294.41|291.61|294.41|291.61|294.41|291.61|294.22|291.42|0
1648000670000|2022-03-23 01:57:50|294.32|291.52|294.32|291.52|294.32|291.52|294.32|291.52|0
1648000680000|2022-03-23 01:58:00|294.22|291.42|294.13|291.33|294.32|291.52|294.13|291.33|0
1648000690000|2022-03-23 01:58:10|294.04|291.24|294.04|291.24|294.04|291.24|294.04|291.24|0
1648000710000|2022-03-23 01:58:30|294.22|291.42|294.41|291.61|294.41|291.61|294.22|291.42|0
1648000720000|2022-03-23 01:58:40|294.22|291.42|294.22|291.42|294.22|291.42|294.22|291.42|0
1648000730000|2022-03-23 01:58:50|294.04|291.24|294.04|291.24|294.13|291.33|294.04|291.24|0
1648000740000|2022-03-23 01:59:00|293.95|291.15|293.85|291.05|293.95|291.15|293.85|291.05|0
1648000750000|2022-03-23 01:59:10|293.95|291.15|293.85|291.05|294.04|291.24|293.85|291.05|0
1648000760000|2022-03-23 01:59:20|293.66|290.86|293.85|291.05|293.85|291.05|293.66|290.86|0
1648000770000|2022-03-23 01:59:30|293.76|290.96|293.76|290.96|293.76|290.96|293.76|290.96|0
1648000780000|2022-03-23 01:59:40|293.66|290.86|293.66|290.86|293.66|290.86|293.66|290.86|0
1648000800000|2022-03-23 02:00:00|293.85|291.05|294.22|291.42|294.22|291.42|293.85|291.05|0
1648000810000|2022-03-23 02:00:10|294.13|291.33|294.04|291.24|294.13|291.33|294.04|291.24|0
1648000820000|2022-03-23 02:00:20|294.22|291.42|293.85|291.05|294.22|291.42|293.85|291.05|0
1648000830000|2022-03-23 02:00:30|293.66|290.86|293.66|290.86|293.66|290.86|293.57|290.77|0
1648000840000|2022-03-23 02:00:40|293.57|290.77|293.29|290.49|293.57|290.77|293.29|290.49|0
1648000850000|2022-03-23 02:00:50|293.48|290.68|293.29|290.49|293.48|290.68|293.29|290.49|0
1648000860000|2022-03-23 02:01:00|293.48|290.68|293.48|290.68|293.48|290.68|293.48|290.68|0
1648000880000|2022-03-23 02:01:20|293.66|290.86|293.29|290.49|293.66|290.86|293.29|290.49|0
1648000890000|2022-03-23 02:01:30|293.48|290.68|293.48|290.68|293.48|290.68|293.48|290.68|0
1648000900000|2022-03-23 02:01:40|293.57|290.77|293.29|290.49|293.57|290.77|293.29|290.49|0
1648000910000|2022-03-23 02:01:50|293.48|290.68|293.66|290.86|293.66|290.86|293.48|290.68|0
1648000920000|2022-03-23 02:02:00|293.29|290.49|293.39|290.59|293.48|290.68|293.29|290.49|0
1648000930000|2022-03-23 02:02:10|293.48|290.68|293.29|290.49|293.57|290.77|293.29|290.49|0
1648000940000|2022-03-23 02:02:20|293.11|290.31|293.2|290.4|293.29|290.49|293.11|290.31|0
1648000950000|2022-03-23 02:02:30|293.29|290.49|293.29|290.49|293.29|290.49|293.29|290.49|0
1648000960000|2022-03-23 02:02:40|293.48|290.68|293.48|290.68|293.48|290.68|293.48|290.68|0
1648000970000|2022-03-23 02:02:50|293.66|290.86|293.66|290.86|293.66|290.86|293.66|290.86|0
1648000980000|2022-03-23 02:03:00|293.48|290.68|293.48|290.68|293.66|290.86|293.48|290.68|0
1648000990000|2022-03-23 02:03:10|293.29|290.49|294.03|291.23|294.22|291.42|293.29|290.49|0
1648001000000|2022-03-23 02:03:20|293.94|291.14|293.85|291.05|293.94|291.14|293.85|291.05|0
1648001010000|2022-03-23 02:03:30|294.03|291.23|294.41|291.61|294.41|291.61|294.03|291.23|0
1648001040000|2022-03-23 02:04:00|294.59|291.79|294.78|291.98|294.78|291.98|294.59|291.79|0
1648001050000|2022-03-23 02:04:10|294.59|291.79|294.41|291.61|294.59|291.79|294.41|291.61|0
1648001060000|2022-03-23 02:04:20|294.32|291.52|294.4|291.6|294.41|291.61|294.32|291.52|0
1648001070000|2022-03-23 02:04:30|294.22|291.42|293.85|291.05|294.22|291.42|293.85|291.05|0
1648001080000|2022-03-23 02:04:40|293.94|291.14|293.94|291.14|293.94|291.14|293.94|291.14|0
1648001090000|2022-03-23 02:04:50|293.85|291.05|293.94|291.14|294.03|291.23|293.85|291.05|0
1648001100000|2022-03-23 02:05:00|293.85|291.05|293.85|291.05|293.85|291.05|293.85|291.05|0
1648001120000|2022-03-23 02:05:20|293.66|290.86|293.66|290.86|293.66|290.86|293.66|290.86|0
1648001130000|2022-03-23 02:05:30|293.85|291.05|293.66|290.86|293.85|291.05|293.66|290.86|0
1648001140000|2022-03-23 02:05:40|293.76|290.96|293.94|291.14|293.94|291.14|293.66|290.86|0
1648001150000|2022-03-23 02:05:50|294.03|291.23|294.22|291.42|294.22|291.42|294.03|291.23|0
1648001160000|2022-03-23 02:06:00|294.13|291.33|294.22|291.42|294.22|291.42|294.13|291.33|0
1648001170000|2022-03-23 02:06:10|294.13|291.33|294.13|291.33|294.13|291.33|294.03|291.23|0
1648001180000|2022-03-23 02:06:20|294.22|291.42|294.22|291.42|294.4|291.6|294.22|291.42|0
1648001190000|2022-03-23 02:06:30|294.03|291.23|294.22|291.42|294.22|291.42|294.03|291.23|0
1648001210000|2022-03-23 02:06:50|294.03|291.23|294.03|291.23|294.13|291.33|294.03|291.23|0
1648001230000|2022-03-23 02:07:10|293.85|291.05|293.85|291.05|293.85|291.05|293.85|291.05|0
1648001240000|2022-03-23 02:07:20|293.66|290.86|293.47|290.67|293.66|290.86|293.47|290.67|0
1648001250000|2022-03-23 02:07:30|293.66|290.86|293.57|290.77|293.66|290.86|293.57|290.77|0
1648001260000|2022-03-23 02:07:40|293.47|290.67|293.47|290.67|293.57|290.77|293.47|290.67|0
1648001270000|2022-03-23 02:07:50|293.66|290.86|293.66|290.86|293.66|290.86|293.66|290.86|0
1648001280000|2022-03-23 02:08:00|293.85|291.05|294.03|291.23|294.03|291.23|293.85|291.05|0
1648001290000|2022-03-23 02:08:10|294.13|291.33|294.13|291.33|294.13|291.33|294.13|291.33|0
1648001300000|2022-03-23 02:08:20|294.22|291.42|294.22|291.42|294.22|291.42|294.22|291.42|0
1648001310000|2022-03-23 02:08:30|294.13|291.33|294.03|291.23|294.13|291.33|294.03|291.23|0
1648001320000|2022-03-23 02:08:40|294.22|291.42|294.22|291.42|294.22|291.42|294.22|291.42|0
1648001330000|2022-03-23 02:08:50|294.31|291.51|294.22|291.42|294.31|291.51|294.22|291.42|0
1648001340000|2022-03-23 02:09:00|294.4|291.6|294.5|291.7|294.5|291.7|294.4|291.6|0
1648001350000|2022-03-23 02:09:10|294.59|291.79|294.77|291.97|294.77|291.97|294.59|291.79|0
1648001360000|2022-03-23 02:09:20|294.96|292.16|294.96|292.16|294.96|292.16|294.96|292.16|0
1648001380000|2022-03-23 02:09:40|295.06|292.26|294.96|292.16|295.06|292.26|294.96|292.16|0
1648001390000|2022-03-23 02:09:50|295.15|292.35|295.15|292.35|295.15|292.35|294.96|292.16|0
1648001400000|2022-03-23 02:10:00|295.43|292.63|295.71|292.91|295.71|292.91|295.43|292.63|0
1648001410000|2022-03-23 02:10:10|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1648001420000|2022-03-23 02:10:20|295.33|292.53|295.52|292.72|295.52|292.72|295.33|292.53|0
1648001430000|2022-03-23 02:10:30|295.33|292.53|295.33|292.53|295.43|292.63|295.33|292.53|0
1648001440000|2022-03-23 02:10:40|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1648001450000|2022-03-23 02:10:50|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1648001460000|2022-03-23 02:11:00|295.52|292.72|295.33|292.53|295.52|292.72|295.33|292.53|0
1648001470000|2022-03-23 02:11:10|295.52|292.72|295.43|292.63|295.52|292.72|295.43|292.63|0
1648001480000|2022-03-23 02:11:20|295.52|292.72|295.43|292.63|295.52|292.72|295.43|292.63|0
1648001490000|2022-03-23 02:11:30|295.33|292.53|295.33|292.53|295.33|292.53|295.33|292.53|0
1648001520000|2022-03-23 02:12:00|295.52|292.72|295.52|292.72|295.52|292.72|295.52|292.72|0
1648001530000|2022-03-23 02:12:10|295.7|292.9|295.52|292.72|295.7|292.9|295.52|292.72|0
1648001540000|2022-03-23 02:12:20|295.7|292.9|295.7|292.9|295.7|292.9|295.7|292.9|0
1648001550000|2022-03-23 02:12:30|295.52|292.72|295.61|292.81|295.61|292.81|295.52|292.72|0
1648001560000|2022-03-23 02:12:40|295.52|292.72|295.61|292.81|295.61|292.81|295.52|292.72|0
1648001570000|2022-03-23 02:12:50|295.7|292.9|295.61|292.81|295.7|292.9|295.61|292.81|0
1648001580000|2022-03-23 02:13:00|295.52|292.72|295.52|292.72|295.61|292.81|295.52|292.72|0
1648001600000|2022-03-23 02:13:20|295.43|292.63|295.43|292.63|295.43|292.63|295.43|292.63|0
1648001610000|2022-03-23 02:13:30|295.52|292.72|295.61|292.81|295.61|292.81|295.43|292.63|0
1648001620000|2022-03-23 02:13:40|296.08|293.28|296.45|293.65|296.64|293.84|296.08|293.28|0
1648001630000|2022-03-23 02:13:50|296.36|293.56|296.26|293.46|296.36|293.56|296.26|293.46|0
1648001640000|2022-03-23 02:14:00|296.08|293.28|296.08|293.28|296.08|293.28|296.08|293.28|0
1648001650000|2022-03-23 02:14:10|296.26|293.46|295.89|293.09|296.26|293.46|295.89|293.09|0
1648001660000|2022-03-23 02:14:20|295.8|293|295.7|292.9|295.8|293|295.7|292.9|0
1648001670000|2022-03-23 02:14:30|295.52|292.72|296.26|293.46|296.26|293.46|295.52|292.72|0
1648001690000|2022-03-23 02:14:50|296.08|293.28|296.26|293.46|296.26|293.46|296.08|293.28|0
1648001700000|2022-03-23 02:15:00|296.36|293.56|296.08|293.28|296.36|293.56|296.08|293.28|0
1648001710000|2022-03-23 02:15:10|295.52|292.72|295.33|292.53|295.52|292.72|295.33|292.53|0
1648001720000|2022-03-23 02:15:20|294.96|292.16|295.14|292.34|295.14|292.34|294.96|292.16|0
1648001730000|2022-03-23 02:15:30|295.05|292.25|294.96|292.16|295.05|292.25|294.87|292.07|0
1648001750000|2022-03-23 02:15:50|295.05|292.25|294.96|292.16|295.14|292.34|294.96|292.16|0
1648001770000|2022-03-23 02:16:10|294.77|291.97|294.77|291.97|294.77|291.97|294.77|291.97|0
1648001780000|2022-03-23 02:16:20|294.68|291.88|294.68|291.88|294.68|291.88|294.68|291.88|0
1648001790000|2022-03-23 02:16:30|294.59|291.79|294.77|291.97|294.77|291.97|294.59|291.79|0
1648001810000|2022-03-23 02:16:50|294.59|291.79|294.59|291.79|294.68|291.88|294.59|291.79|0
1648001820000|2022-03-23 02:17:00|294.5|291.7|294.4|291.6|294.59|291.79|294.4|291.6|0
1648001840000|2022-03-23 02:17:20|294.59|291.79|294.77|291.97|294.77|291.97|294.59|291.79|0
1648001850000|2022-03-23 02:17:30|294.59|291.79|294.68|291.88|294.68|291.88|294.59|291.79|0
1648001860000|2022-03-23 02:17:40|294.59|291.79|294.77|291.97|294.77|291.97|294.59|291.79|0
1648001870000|2022-03-23 02:17:50|294.68|291.88|294.58|291.78|294.68|291.88|294.58|291.78|0
1648001890000|2022-03-23 02:18:10|294.77|291.97|294.77|291.97|294.77|291.97|294.77|291.97|0
1648001900000|2022-03-23 02:18:20|294.68|291.88|294.68|291.88|294.68|291.88|294.68|291.88|0
1648001910000|2022-03-23 02:18:30|294.58|291.78|294.58|291.78|294.58|291.78|294.58|291.78|0
1648001930000|2022-03-23 02:18:50|294.5|291.7|294.58|291.78|294.58|291.78|294.5|291.7|0
1648001940000|2022-03-23 02:19:00|294.5|291.7|294.4|291.6|294.5|291.7|294.4|291.6|0
1648001950000|2022-03-23 02:19:10|294.58|291.78|294.4|291.6|294.58|291.78|294.4|291.6|0
1648001970000|2022-03-23 02:19:30|294.31|291.51|294.21|291.41|294.31|291.51|294.21|291.41|0
1648001980000|2022-03-23 02:19:40|294.03|291.23|294.03|291.23|294.03|291.23|294.03|291.23|0
1648002000000|2022-03-23 02:20:00|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1648002020000|2022-03-23 02:20:20|293.65|290.85|293.65|290.85|293.65|290.85|293.65|290.85|0
1648002030000|2022-03-23 02:20:30|293.75|290.95|293.65|290.85|293.75|290.95|293.65|290.85|0
1648002050000|2022-03-23 02:20:50|293.75|290.95|293.65|290.85|293.75|290.95|293.65|290.85|0
1648002120000|2022-03-23 02:22:00|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1648002130000|2022-03-23 02:22:10|293.75|290.95|293.84|291.04|293.84|291.04|293.75|290.95|0
1648002150000|2022-03-23 02:22:30|293.65|290.85|293.84|291.04|293.84|291.04|293.65|290.85|0
1648002180000|2022-03-23 02:23:00|293.65|290.85|293.84|291.04|293.84|291.04|293.65|290.85|0
1648002200000|2022-03-23 02:23:20|293.65|290.85|293.65|290.85|293.84|291.04|293.65|290.85|0
1648002230000|2022-03-23 02:23:50|293.47|290.67|293.65|290.85|293.65|290.85|293.47|290.67|0
1648002240000|2022-03-23 02:24:00|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1648002250000|2022-03-23 02:24:10|293.75|290.95|293.65|290.85|293.75|290.95|293.65|290.85|0
1648002260000|2022-03-23 02:24:20|293.47|290.67|293.47|290.67|293.47|290.67|293.47|290.67|0
1648002270000|2022-03-23 02:24:30|293.65|290.85|293.65|290.85|293.65|290.85|293.65|290.85|0
1648002290000|2022-03-23 02:24:50|293.47|290.67|293.65|290.85|293.65|290.85|293.47|290.67|0
1648002300000|2022-03-23 02:25:00|293.56|290.76|293.47|290.67|293.56|290.76|293.47|290.67|0
1648002310000|2022-03-23 02:25:10|293.1|290.3|293.1|290.3|293.1|290.3|293.1|290.3|0
1648002320000|2022-03-23 02:25:20|293.28|290.48|293.1|290.3|293.28|290.48|293.1|290.3|0
1648002330000|2022-03-23 02:25:30|292.91|290.11|292.91|290.11|292.91|290.11|292.72|289.92|0
1648002340000|2022-03-23 02:25:40|292.72|289.92|292.72|289.92|292.72|289.92|292.72|289.92|0
1648002360000|2022-03-23 02:26:00|292.54|289.74|292.72|289.92|292.72|289.92|292.54|289.74|0
1648002370000|2022-03-23 02:26:10|292.82|290.02|292.91|290.11|292.91|290.11|292.82|290.02|0
1648002380000|2022-03-23 02:26:20|293.28|290.48|293.19|290.39|293.28|290.48|293.19|290.39|0
1648002390000|2022-03-23 02:26:30|293.28|290.48|293.65|290.85|293.65|290.85|293.28|290.48|0
1648002400000|2022-03-23 02:26:40|293.47|290.67|293.65|290.85|293.65|290.85|293.47|290.67|0
1648002410000|2022-03-23 02:26:50|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1648002420000|2022-03-23 02:27:00|293.75|290.95|293.65|290.85|293.75|290.95|293.65|290.85|0
1648002430000|2022-03-23 02:27:10|293.47|290.67|293.47|290.67|293.47|290.67|293.47|290.67|0
1648002450000|2022-03-23 02:27:30|293.28|290.48|293.65|290.85|293.65|290.85|293.28|290.48|0
1648002460000|2022-03-23 02:27:40|293.84|291.04|293.65|290.85|293.84|291.04|293.65|290.85|0
1648002470000|2022-03-23 02:27:50|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1648002480000|2022-03-23 02:28:00|293.75|290.95|293.75|290.95|293.75|290.95|293.65|290.85|0
1648002490000|2022-03-23 02:28:10|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1648002500000|2022-03-23 02:28:20|293.65|290.85|293.65|290.85|293.65|290.85|293.65|290.85|0
1648002510000|2022-03-23 02:28:30|293.75|290.95|293.75|290.95|293.75|290.95|293.75|290.95|0
1648002520000|2022-03-23 02:28:40|293.65|290.85|293.65|290.85|293.84|291.04|293.65|290.85|0
1648002530000|2022-03-23 02:28:50|293.84|291.04|293.84|291.04|293.84|291.04|293.84|291.04|0
1648002540000|2022-03-23 02:29:00|293.75|290.95|293.84|291.04|293.84|291.04|293.75|290.95|0
1648002550000|2022-03-23 02:29:10|294.02|291.22|293.75|290.95|294.02|291.22|293.75|290.95|0
1648002560000|2022-03-23 02:29:20|293.65|290.85|293.84|291.04|293.84|291.04|293.65|290.85|0
1648002590000|2022-03-23 02:29:50|294.02|291.22|294.21|291.41|294.39|291.59|294.02|291.22|0
1648002610000|2022-03-23 02:30:10|294.39|291.59|294.39|291.59|294.39|291.59|294.39|291.59|0
1648002620000|2022-03-23 02:30:20|294.58|291.78|294.02|291.22|294.58|291.78|294.02|291.22|0
1648002630000|2022-03-23 02:30:30|294.12|291.32|294.21|291.41|294.21|291.41|294.12|291.32|0
1648002640000|2022-03-23 02:30:40|294.3|291.5|294.21|291.41|294.3|291.5|294.21|291.41|0
1648002650000|2022-03-23 02:30:50|294.02|291.22|294.12|291.32|294.12|291.32|294.02|291.22|0
1648002660000|2022-03-23 02:31:00|293.84|291.04|293.46|290.66|293.84|291.04|293.46|290.66|0
1648002670000|2022-03-23 02:31:10|293.56|290.76|293.65|290.85|293.65|290.85|293.56|290.76|0
1648002680000|2022-03-23 02:31:20|293.56|290.76|293.56|290.76|293.56|290.76|293.56|290.76|0
1648002690000|2022-03-23 02:31:30|293.46|290.66|293.46|290.66|293.46|290.66|293.46|290.66|0
1648002700000|2022-03-23 02:31:40|293.28|290.48|293.28|290.48|293.28|290.48|293.28|290.48|0
1648002710000|2022-03-23 02:31:50|293.37|290.57|293.28|290.48|293.37|290.57|293.28|290.48|0
1648002720000|2022-03-23 02:32:00|293.09|290.29|293.19|290.39|293.19|290.39|292.91|290.11|0
1648002730000|2022-03-23 02:32:10|293.28|290.48|292.91|290.11|293.28|290.48|292.82|290.02|0
1648002740000|2022-03-23 02:32:20|292.72|289.92|292.35|289.55|292.82|290.02|292.35|289.55|0
1648002750000|2022-03-23 02:32:30|292.54|289.74|292.35|289.55|292.54|289.74|292.35|289.55|0
1648002760000|2022-03-23 02:32:40|292.45|289.65|292.63|289.83|292.63|289.83|292.45|289.65|0
1648002770000|2022-03-23 02:32:50|292.72|289.92|292.91|290.11|292.91|290.11|292.72|289.92|0
1648002800000|2022-03-23 02:33:20|292.72|289.92|292.72|289.92|292.91|290.11|292.72|289.92|0
1648002810000|2022-03-23 02:33:30|292.54|289.74|292.54|289.74|292.63|289.83|292.54|289.74|0
1648002820000|2022-03-23 02:33:40|292.63|289.83|292.54|289.74|292.72|289.92|292.54|289.74|0
1648002830000|2022-03-23 02:33:50|292.63|289.83|292.45|289.65|292.63|289.83|292.35|289.55|0
1648002840000|2022-03-23 02:34:00|292.72|289.92|292.72|289.92|292.91|290.11|292.72|289.92|0
1648002860000|2022-03-23 02:34:20|292.63|289.83|292.91|290.11|292.91|290.11|292.63|289.83|0
1648002870000|2022-03-23 02:34:30|293|290.2|293.28|290.48|293.28|290.48|293|290.2|0
1648002880000|2022-03-23 02:34:40|293.19|290.39|293.09|290.29|293.19|290.39|293.09|290.29|0
1648002890000|2022-03-23 02:34:50|292.91|290.11|292.82|290.02|292.91|290.11|292.72|289.92|0
1648002900000|2022-03-23 02:35:00|293|290.2|292.72|289.92|293|290.2|292.72|289.92|0
1648002910000|2022-03-23 02:35:10|292.91|290.11|292.91|290.11|293|290.2|292.91|290.11|0
1648002920000|2022-03-23 02:35:20|293.09|290.29|293.09|290.29|293.09|290.29|293.09|290.29|0
1648002930000|2022-03-23 02:35:30|293.28|290.48|293.19|290.39|293.28|290.48|293.19|290.39|0
1648002940000|2022-03-23 02:35:40|293.09|290.29|293.09|290.29|293.28|290.48|293.09|290.29|0
1648002950000|2022-03-23 02:35:50|292.91|290.11|293.09|290.29|293.09|290.29|292.82|290.02|0
1648002960000|2022-03-23 02:36:00|292.91|290.11|292.91|290.11|292.91|290.11|292.91|290.11|0
1648002970000|2022-03-23 02:36:10|292.82|290.02|292.72|289.92|292.82|290.02|292.72|289.92|0
1648002980000|2022-03-23 02:36:20|292.91|290.11|293.09|290.29|293.09|290.29|292.82|290.02|0
1648002990000|2022-03-23 02:36:30|293|290.2|292.72|289.92|293|290.2|292.72|289.92|0
1648003020000|2022-03-23 02:37:00|292.53|289.73|292.45|289.65|292.53|289.73|292.45|289.65|0
1648003030000|2022-03-23 02:37:10|292.53|289.73|292.53|289.73|292.72|289.92|292.53|289.73|0
1648003040000|2022-03-23 02:37:20|292.72|289.92|292.72|289.92|292.91|290.11|292.72|289.92|0
1648003050000|2022-03-23 02:37:30|292.82|290.02|292.82|290.02|292.82|290.02|292.82|290.02|0
1648003060000|2022-03-23 02:37:40|293.09|290.29|292.9|290.1|293.09|290.29|292.9|290.1|0
1648003070000|2022-03-23 02:37:50|292.82|290.02|292.72|289.92|292.82|290.02|292.72|289.92|0
1648003080000|2022-03-23 02:38:00|292.82|290.02|292.82|290.02|292.9|290.1|292.82|290.02|0
1648003090000|2022-03-23 02:38:10|292.9|290.1|292.53|289.73|292.9|290.1|292.53|289.73|0
1648003100000|2022-03-23 02:38:20|292.63|289.83|292.53|289.73|292.63|289.83|292.53|289.73|0
1648003110000|2022-03-23 02:38:30|292.63|289.83|292.53|289.73|292.63|289.83|292.44|289.64|0
1648003140000|2022-03-23 02:39:00|292.72|289.92|292.72|289.92|292.72|289.92|292.63|289.83|0
1648003150000|2022-03-23 02:39:10|292.63|289.83|292.35|289.55|292.63|289.83|292.35|289.55|0
1648003160000|2022-03-23 02:39:20|292.72|289.92|292.9|290.1|293|290.2|292.72|289.92|0
1648003170000|2022-03-23 02:39:30|292.82|290.02|292.82|290.02|292.82|290.02|292.82|290.02|0
1648003180000|2022-03-23 02:39:40|292.9|290.1|292.81|290.01|292.9|290.1|292.81|290.01|0
1648003190000|2022-03-23 02:39:50|292.72|289.92|292.63|289.83|292.72|289.92|292.53|289.73|0
1648003200000|2022-03-23 02:40:00|292.72|289.92|292.81|290.01|292.81|290.01|292.72|289.92|0
1648003210000|2022-03-23 02:40:10|292.9|290.1|292.72|289.92|292.9|290.1|292.72|289.92|0
1648003220000|2022-03-23 02:40:20|292.53|289.73|292.63|289.83|292.63|289.83|292.53|289.73|0
1648003230000|2022-03-23 02:40:30|292.72|289.92|292.72|289.92|292.72|289.92|292.72|289.92|0
1648003240000|2022-03-23 02:40:40|292.81|290.01|292.72|289.92|292.81|290.01|292.72|289.92|0
1648003250000|2022-03-23 02:40:50|292.81|290.01|292.72|289.92|292.81|290.01|292.72|289.92|0
1648003260000|2022-03-23 02:41:00|292.63|289.83|292.53|289.73|292.63|289.83|292.53|289.73|0
1648003270000|2022-03-23 02:41:10|292.63|289.83|292.72|289.92|292.72|289.92|292.63|289.83|0
1648003280000|2022-03-23 02:41:20|292.63|289.83|292.53|289.73|292.63|289.83|292.53|289.73|0
1648003290000|2022-03-23 02:41:30|292.35|289.55|292.53|289.73|292.53|289.73|292.26|289.46|0
1648003300000|2022-03-23 02:41:40|292.44|289.64|292.35|289.55|292.53|289.73|292.35|289.55|0
1648003320000|2022-03-23 02:42:00|292.53|289.73|292.44|289.64|292.53|289.73|292.35|289.55|0
1648003330000|2022-03-23 02:42:10|291.98|289.18|291.7|288.9|291.98|289.18|291.7|288.9|0
1648003340000|2022-03-23 02:42:20|291.61|288.81|291.79|288.99|291.79|288.99|291.61|288.81|0
1648003360000|2022-03-23 02:42:40|291.61|288.81|291.52|288.72|291.61|288.81|291.52|288.72|0
1648003370000|2022-03-23 02:42:50|291.42|288.62|291.42|288.62|291.42|288.62|291.42|288.62|0
1648003380000|2022-03-23 02:43:00|291.24|288.44|291.42|288.62|291.42|288.62|291.24|288.44|0
1648003390000|2022-03-23 02:43:10|291.05|288.25|291.15|288.35|291.33|288.53|291.05|288.25|0
1648003400000|2022-03-23 02:43:20|291.24|288.44|291.33|288.53|291.42|288.62|291.24|288.44|0
1648003410000|2022-03-23 02:43:30|291.24|288.44|291.42|288.62|291.42|288.62|291.24|288.44|0
1648003420000|2022-03-23 02:43:40|291.24|288.44|291.24|288.44|291.24|288.44|291.24|288.44|0
1648003440000|2022-03-23 02:44:00|291.05|288.25|291.24|288.44|291.24|288.44|291.05|288.25|0
1648003450000|2022-03-23 02:44:10|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1648003460000|2022-03-23 02:44:20|291.61|288.81|291.61|288.81|291.61|288.81|291.61|288.81|0
1648003470000|2022-03-23 02:44:30|291.52|288.72|291.61|288.81|291.61|288.81|291.52|288.72|0
1648003480000|2022-03-23 02:44:40|291.52|288.72|291.33|288.53|291.52|288.72|291.33|288.53|0
1648003490000|2022-03-23 02:44:50|291.24|288.44|291.52|288.72|291.52|288.72|291.24|288.44|0
1648003500000|2022-03-23 02:45:00|291.33|288.53|291.24|288.44|291.42|288.62|291.24|288.44|0
1648003510000|2022-03-23 02:45:10|291.05|288.25|290.87|288.07|291.05|288.25|290.87|288.07|0
1648003540000|2022-03-23 02:45:40|290.13|287.33|290.31|287.51|290.5|287.7|290.13|287.33|0
1648003550000|2022-03-23 02:45:50|290.5|287.7|290.5|287.7|290.5|287.7|290.41|287.61|0
1648003560000|2022-03-23 02:46:00|290.41|287.61|290.31|287.51|290.5|287.7|290.31|287.51|0
1648003570000|2022-03-23 02:46:10|290.41|287.61|290.5|287.7|290.5|287.7|290.31|287.51|0
1648003590000|2022-03-23 02:46:30|290.68|287.88|290.86|288.06|290.86|288.06|290.68|287.88|0
1648003600000|2022-03-23 02:46:40|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1648003620000|2022-03-23 02:47:00|290.5|287.7|290.68|287.88|290.68|287.88|290.5|287.7|0
1648003640000|2022-03-23 02:47:20|290.59|287.79|290.59|287.79|290.59|287.79|290.59|287.79|0
1648003650000|2022-03-23 02:47:30|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1648003660000|2022-03-23 02:47:40|290.59|287.79|290.68|287.88|290.68|287.88|290.59|287.79|0
1648003670000|2022-03-23 02:47:50|290.59|287.79|290.68|287.88|290.68|287.88|290.59|287.79|0
1648003680000|2022-03-23 02:48:00|290.49|287.69|290.68|287.88|290.68|287.88|290.49|287.69|0
1648003740000|2022-03-23 02:49:00|290.77|287.97|290.77|287.97|290.86|288.06|290.68|287.88|0
1648003750000|2022-03-23 02:49:10|290.31|287.51|290.31|287.51|290.31|287.51|290.31|287.51|0
1648003760000|2022-03-23 02:49:20|290.49|287.69|290.31|287.51|290.49|287.69|290.31|287.51|0
1648003780000|2022-03-23 02:49:40|290.41|287.61|290.41|287.61|290.41|287.61|290.41|287.61|0
1648003790000|2022-03-23 02:49:50|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1648003800000|2022-03-23 02:50:00|290.68|287.88|290.68|287.88|290.68|287.88|290.49|287.69|0
1648003820000|2022-03-23 02:50:20|290.4|287.6|290.31|287.51|290.4|287.6|290.31|287.51|0
1648003830000|2022-03-23 02:50:30|290.4|287.6|290.49|287.69|290.49|287.69|290.4|287.6|0
1648003840000|2022-03-23 02:50:40|290.4|287.6|290.31|287.51|290.49|287.69|290.31|287.51|0
1648003870000|2022-03-23 02:51:10|290.22|287.42|290.22|287.42|290.22|287.42|290.22|287.42|0
1648003880000|2022-03-23 02:51:20|290.12|287.32|290.31|287.51|290.31|287.51|290.12|287.32|0
1648003930000|2022-03-23 02:52:10|290.49|287.69|290.4|287.6|290.49|287.69|290.4|287.6|0
1648003940000|2022-03-23 02:52:20|290.12|287.32|290.12|287.32|290.12|287.32|290.12|287.32|0
1648003950000|2022-03-23 02:52:30|289.75|286.95|289.75|286.95|289.75|286.95|289.75|286.95|0
1648003960000|2022-03-23 02:52:40|290.12|287.32|289.94|287.14|290.12|287.32|289.94|287.14|0
1648003970000|2022-03-23 02:52:50|290.12|287.32|290.12|287.32|290.12|287.32|290.12|287.32|0
1648003980000|2022-03-23 02:53:00|290.31|287.51|290.12|287.32|290.31|287.51|290.03|287.23|0
1648003990000|2022-03-23 02:53:10|290.31|287.51|290.31|287.51|290.4|287.6|290.31|287.51|0
1648004020000|2022-03-23 02:53:40|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1648004050000|2022-03-23 02:54:10|290.68|287.88|290.49|287.69|290.68|287.88|290.49|287.69|0
1648004060000|2022-03-23 02:54:20|290.68|287.88|290.68|287.88|290.68|287.88|290.59|287.79|0
1648004080000|2022-03-23 02:54:40|290.49|287.69|290.68|287.88|290.68|287.88|290.49|287.69|0
1648004090000|2022-03-23 02:54:50|290.49|287.69|290.59|287.79|290.59|287.79|290.49|287.69|0
1648004100000|2022-03-23 02:55:00|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1648004110000|2022-03-23 02:55:10|290.77|287.97|290.68|287.88|290.77|287.97|290.68|287.88|0
1648004120000|2022-03-23 02:55:20|290.59|287.79|290.77|287.97|290.77|287.97|290.59|287.79|0
1648004130000|2022-03-23 02:55:30|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1648004140000|2022-03-23 02:55:40|290.86|288.06|290.86|288.06|290.86|288.06|290.86|288.06|0
1648004160000|2022-03-23 02:56:00|290.68|287.88|290.68|287.88|290.68|287.88|290.68|287.88|0
1648004180000|2022-03-23 02:56:20|290.49|287.69|290.49|287.69|290.49|287.69|290.49|287.69|0
1648004190000|2022-03-23 02:56:30|290.31|287.51|290.31|287.51|290.31|287.51|290.31|287.51|0
1648004210000|2022-03-23 02:56:50|290.12|287.32|290.12|287.32|290.12|287.32|290.12|287.32|0
1648004220000|2022-03-23 02:57:00|289.94|287.14|289.94|287.14|289.94|287.14|289.94|287.14|0
1648004240000|2022-03-23 02:57:20|289.75|286.95|291.04|288.24|291.04|288.24|289.75|286.95|0
1648004250000|2022-03-23 02:57:30|290.86|288.06|290.86|288.06|290.86|288.06|290.86|288.06|0
1648004270000|2022-03-23 02:57:50|291.04|288.24|290.86|288.06|291.04|288.24|290.86|288.06|0
1648004290000|2022-03-23 02:58:10|291.04|288.24|291.14|288.34|291.14|288.34|291.04|288.24|0
1648004300000|2022-03-23 02:58:20|291.04|288.24|291.23|288.43|291.23|288.43|291.04|288.24|0
1648004310000|2022-03-23 02:58:30|291.04|288.24|291.04|288.24|291.04|288.24|291.04|288.24|0
1648004330000|2022-03-23 02:58:50|291.14|288.34|290.96|288.16|291.14|288.34|290.96|288.16|0
1648004340000|2022-03-23 02:59:00|291.04|288.24|290.86|288.06|291.04|288.24|290.86|288.06|0
1648004350000|2022-03-23 02:59:10|290.49|287.69|290.67|287.87|290.67|287.87|290.49|287.69|0
1648004360000|2022-03-23 02:59:20|290.59|287.79|290.67|287.87|290.67|287.87|290.49|287.69|0
1648004370000|2022-03-23 02:59:30|290.86|288.06|290.86|288.06|290.95|288.15|290.86|288.06|0
1648004380000|2022-03-23 02:59:40|290.95|288.15|290.86|288.06|290.95|288.15|290.86|288.06|0
1648004390000|2022-03-23 02:59:50|290.95|288.15|290.95|288.15|290.95|288.15|290.86|288.06|0
1648004400000|2022-03-23 03:00:00|290.67|287.87|290.59|287.79|290.67|287.87|290.59|287.79|0
1648004410000|2022-03-23 03:00:10|290.67|287.87|290.49|287.69|290.67|287.87|290.49|287.69|0
1648004420000|2022-03-23 03:00:20|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1648004430000|2022-03-23 03:00:30|290.3|287.5|290.49|287.69|290.49|287.69|290.3|287.5|0
1648004440000|2022-03-23 03:00:40|290.67|287.87|290.67|287.87|290.67|287.87|290.67|287.87|0
1648004450000|2022-03-23 03:00:50|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1648004460000|2022-03-23 03:01:00|290.49|287.69|290.49|287.69|290.58|287.78|290.49|287.69|0
1648004470000|2022-03-23 03:01:10|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1648004490000|2022-03-23 03:01:30|290.49|287.69|290.3|287.5|290.49|287.69|290.3|287.5|0
1648004500000|2022-03-23 03:01:40|290.12|287.32|290.12|287.32|290.12|287.32|290.12|287.32|0
1648004520000|2022-03-23 03:02:00|290.22|287.42|290.12|287.32|290.22|287.42|290.12|287.32|0
1648004530000|2022-03-23 03:02:10|290.3|287.5|290.3|287.5|290.4|287.6|290.3|287.5|0
1648004540000|2022-03-23 03:02:20|290.49|287.69|290.67|287.87|290.67|287.87|290.49|287.69|0
1648004550000|2022-03-23 03:02:30|290.77|287.97|290.67|287.87|290.77|287.97|290.67|287.87|0
1648004560000|2022-03-23 03:02:40|290.86|288.06|290.86|288.06|290.86|288.06|290.77|287.97|0
1648004580000|2022-03-23 03:03:00|290.77|287.97|290.77|287.97|290.77|287.97|290.77|287.97|0
1648004590000|2022-03-23 03:03:10|290.86|288.06|290.86|288.06|290.86|288.06|290.86|288.06|0
1648004600000|2022-03-23 03:03:20|290.67|287.87|290.67|287.87|290.86|288.06|290.67|287.87|0
1648004610000|2022-03-23 03:03:30|290.86|288.06|290.86|288.06|290.86|288.06|290.86|288.06|0
1648004620000|2022-03-23 03:03:40|290.77|287.97|290.77|287.97|290.77|287.97|290.77|287.97|0
1648004630000|2022-03-23 03:03:50|290.67|287.87|290.77|287.97|290.77|287.97|290.67|287.87|0
1648004640000|2022-03-23 03:04:00|290.67|287.87|290.67|287.87|290.67|287.87|290.67|287.87|0
1648004660000|2022-03-23 03:04:20|290.77|287.97|290.67|287.87|290.77|287.97|290.67|287.87|0
1648004690000|2022-03-23 03:04:50|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1648004700000|2022-03-23 03:05:00|290.49|287.69|290.49|287.69|290.49|287.69|290.4|287.6|0
1648004710000|2022-03-23 03:05:10|290.67|287.87|290.67|287.87|290.67|287.87|290.67|287.87|0
1648004720000|2022-03-23 03:05:20|290.77|287.97|290.86|288.06|290.86|288.06|290.77|287.97|0
1648004730000|2022-03-23 03:05:30|291.04|288.24|291.04|288.24|291.04|288.24|291.04|288.24|0
1648004740000|2022-03-23 03:05:40|291.14|288.34|291.14|288.34|291.14|288.34|291.04|288.24|0
1648004750000|2022-03-23 03:05:50|291.23|288.43|291.23|288.43|291.23|288.43|291.14|288.34|0
1648004760000|2022-03-23 03:06:00|291.32|288.52|291.23|288.43|291.32|288.52|291.23|288.43|0
1648004770000|2022-03-23 03:06:10|291.41|288.61|291.23|288.43|291.41|288.61|291.23|288.43|0
1648004780000|2022-03-23 03:06:20|291.41|288.61|291.23|288.43|291.41|288.61|291.23|288.43|0
1648004790000|2022-03-23 03:06:30|291.41|288.61|291.23|288.43|291.41|288.61|291.23|288.43|0
1648004810000|2022-03-23 03:06:50|291.41|288.61|291.41|288.61|291.41|288.61|291.23|288.43|0
1648004820000|2022-03-23 03:07:00|291.23|288.43|291.32|288.52|291.41|288.61|291.23|288.43|0
1648004830000|2022-03-23 03:07:10|291.41|288.61|291.41|288.61|291.41|288.61|291.32|288.52|0
1648004840000|2022-03-23 03:07:20|291.51|288.71|291.6|288.8|291.6|288.8|291.51|288.71|0
1648004850000|2022-03-23 03:07:30|291.59|288.79|291.59|288.79|291.59|288.79|291.59|288.79|0
1648004860000|2022-03-23 03:07:40|291.69|288.89|291.78|288.98|291.78|288.98|291.69|288.89|0
1648004870000|2022-03-23 03:07:50|291.59|288.79|291.96|289.16|291.97|289.17|291.59|288.79|0
1648004880000|2022-03-23 03:08:00|291.78|288.98|291.41|288.61|291.78|288.98|291.41|288.61|0
1648004890000|2022-03-23 03:08:10|291.51|288.71|291.78|288.98|291.78|288.98|291.51|288.71|0
1648004900000|2022-03-23 03:08:20|291.96|289.16|291.96|289.16|291.96|289.16|291.96|289.16|0
1648004920000|2022-03-23 03:08:40|292.15|289.35|291.96|289.16|292.15|289.35|291.96|289.16|0
1648004930000|2022-03-23 03:08:50|292.06|289.26|292.06|289.26|292.06|289.26|292.06|289.26|0
1648004940000|2022-03-23 03:09:00|291.96|289.16|291.88|289.08|291.96|289.16|291.88|289.08|0
1648004950000|2022-03-23 03:09:10|291.96|289.16|291.96|289.16|291.96|289.16|291.96|289.16|0
1648004960000|2022-03-23 03:09:20|292.15|289.35|292.15|289.35|292.15|289.35|292.15|289.35|0
1648004980000|2022-03-23 03:09:40|292.33|289.53|292.52|289.72|292.52|289.72|292.33|289.53|0
1648004990000|2022-03-23 03:09:50|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1648005000000|2022-03-23 03:10:00|292.52|289.72|292.33|289.53|292.52|289.72|292.33|289.53|0
1648005010000|2022-03-23 03:10:10|292.43|289.63|292.52|289.72|292.52|289.72|292.43|289.63|0
1648005020000|2022-03-23 03:10:20|292.43|289.63|292.52|289.72|292.52|289.72|292.43|289.63|0
1648005030000|2022-03-23 03:10:30|292.7|289.9|292.89|290.09|292.89|290.09|292.7|289.9|0
1648005080000|2022-03-23 03:11:20|293.08|290.28|292.89|290.09|293.08|290.28|292.89|290.09|0
1648005120000|2022-03-23 03:12:00|292.8|290|292.8|290|292.8|290|292.8|290|0
1648005130000|2022-03-23 03:12:10|292.7|289.9|292.33|289.53|292.7|289.9|292.33|289.53|0
1648005140000|2022-03-23 03:12:20|292.52|289.72|292.52|289.72|292.52|289.72|292.52|289.72|0
1648005170000|2022-03-23 03:12:50|292.33|289.53|292.15|289.35|292.33|289.53|292.15|289.35|0
1648005180000|2022-03-23 03:13:00|292.33|289.53|292.15|289.35|292.33|289.53|292.15|289.35|0
1648005190000|2022-03-23 03:13:10|292.24|289.44|292.15|289.35|292.24|289.44|292.15|289.35|0
1648005200000|2022-03-23 03:13:20|292.24|289.44|292.15|289.35|292.24|289.44|292.15|289.35|0
1648005250000|2022-03-23 03:14:10|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1648005270000|2022-03-23 03:14:30|292.15|289.35|292.33|289.53|292.33|289.53|292.15|289.35|0
1648005280000|2022-03-23 03:14:40|292.24|289.44|292.15|289.35|292.24|289.44|292.15|289.35|0
1648005290000|2022-03-23 03:14:50|291.96|289.16|292.06|289.26|292.06|289.26|291.96|289.16|0
1648005300000|2022-03-23 03:15:00|292.15|289.35|292.15|289.35|292.15|289.35|292.15|289.35|0
1648005310000|2022-03-23 03:15:10|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1648005320000|2022-03-23 03:15:20|292.43|289.63|292.52|289.72|292.52|289.72|292.43|289.63|0
1648005330000|2022-03-23 03:15:30|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1648005350000|2022-03-23 03:15:50|292.24|289.44|292.15|289.35|292.24|289.44|292.15|289.35|0
1648005360000|2022-03-23 03:16:00|292.33|289.53|292.24|289.44|292.33|289.53|292.24|289.44|0
1648005370000|2022-03-23 03:16:10|292.15|289.35|292.15|289.35|292.15|289.35|292.15|289.35|0
1648005390000|2022-03-23 03:16:30|292.24|289.44|292.15|289.35|292.33|289.53|292.15|289.35|0
1648005440000|2022-03-23 03:17:20|292.06|289.26|292.15|289.35|292.15|289.35|292.06|289.26|0
1648005450000|2022-03-23 03:17:30|292.06|289.26|292.15|289.35|292.15|289.35|292.06|289.26|0
1648005460000|2022-03-23 03:17:40|291.96|289.16|292.15|289.35|292.15|289.35|291.96|289.16|0
1648005470000|2022-03-23 03:17:50|291.96|289.16|291.96|289.16|291.96|289.16|291.96|289.16|0
1648005480000|2022-03-23 03:18:00|292.15|289.35|291.96|289.16|292.15|289.35|291.96|289.16|0
1648005490000|2022-03-23 03:18:10|292.15|289.35|291.96|289.16|292.15|289.35|291.96|289.16|0
1648005500000|2022-03-23 03:18:20|292.06|289.26|292.33|289.53|292.33|289.53|292.06|289.26|0
1648005510000|2022-03-23 03:18:30|292.15|289.35|292.15|289.35|292.24|289.44|292.15|289.35|0
1648005520000|2022-03-23 03:18:40|291.96|289.16|292.15|289.35|292.15|289.35|291.96|289.16|0
1648005530000|2022-03-23 03:18:50|292.06|289.26|292.15|289.35|292.15|289.35|292.06|289.26|0
1648005540000|2022-03-23 03:19:00|292.24|289.44|292.15|289.35|292.24|289.44|292.15|289.35|0
1648005560000|2022-03-23 03:19:20|292.24|289.44|292.15|289.35|292.24|289.44|292.15|289.35|0
1648005570000|2022-03-23 03:19:30|292.14|289.34|292.14|289.34|292.14|289.34|292.14|289.34|0
1648005580000|2022-03-23 03:19:40|291.96|289.16|291.96|289.16|291.96|289.16|291.96|289.16|0
1648005600000|2022-03-23 03:20:00|292.06|289.26|292.14|289.34|292.14|289.34|292.06|289.26|0
1648005630000|2022-03-23 03:20:30|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1648005640000|2022-03-23 03:20:40|292.14|289.34|292.33|289.53|292.33|289.53|292.14|289.34|0
1648005650000|2022-03-23 03:20:50|292.52|289.72|292.61|289.81|292.61|289.81|292.51|289.71|0
1648005660000|2022-03-23 03:21:00|292.51|289.71|292.33|289.53|292.51|289.71|292.33|289.53|0
1648005670000|2022-03-23 03:21:10|292.51|289.71|292.7|289.9|292.7|289.9|292.43|289.63|0
1648005680000|2022-03-23 03:21:20|292.8|290|292.8|290|292.8|290|292.8|290|0
1648005690000|2022-03-23 03:21:30|292.7|289.9|292.7|289.9|292.7|289.9|292.7|289.9|0
1648005700000|2022-03-23 03:21:40|292.8|290|292.7|289.9|292.8|290|292.7|289.9|0
1648005710000|2022-03-23 03:21:50|292.89|290.09|292.89|290.09|292.89|290.09|292.89|290.09|0
1648005720000|2022-03-23 03:22:00|292.8|290|292.89|290.09|292.89|290.09|292.8|290|0
1648005730000|2022-03-23 03:22:10|292.8|290|293.07|290.27|293.07|290.27|292.8|290|0
1648005740000|2022-03-23 03:22:20|292.89|290.09|292.89|290.09|292.89|290.09|292.89|290.09|0
1648005750000|2022-03-23 03:22:30|293.07|290.27|293.07|290.27|293.07|290.27|293.07|290.27|0
1648005760000|2022-03-23 03:22:40|293.26|290.46|293.26|290.46|293.26|290.46|293.26|290.46|0
1648005770000|2022-03-23 03:22:50|293.07|290.27|293.07|290.27|293.07|290.27|293.07|290.27|0
1648005780000|2022-03-23 03:23:00|292.7|289.9|292.8|290|292.8|290|292.7|289.9|0
1648005790000|2022-03-23 03:23:10|292.7|289.9|292.8|290|292.8|290|292.7|289.9|0
1648005800000|2022-03-23 03:23:20|292.88|290.08|292.88|290.08|292.88|290.08|292.8|290|0
1648005810000|2022-03-23 03:23:30|292.7|289.9|292.7|289.9|292.8|290|292.7|289.9|0
1648005820000|2022-03-23 03:23:40|292.8|290|292.8|290|292.8|290|292.8|290|0
1648005830000|2022-03-23 03:23:50|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1648005840000|2022-03-23 03:24:00|292.8|290|292.8|290|292.8|290|292.7|289.9|0
1648005850000|2022-03-23 03:24:10|292.7|289.9|292.7|289.9|292.7|289.9|292.7|289.9|0
1648005860000|2022-03-23 03:24:20|292.8|290|292.88|290.08|292.88|290.08|292.8|290|0
1648005870000|2022-03-23 03:24:30|292.7|289.9|292.8|290|292.8|290|292.7|289.9|0
1648005880000|2022-03-23 03:24:40|292.7|289.9|292.51|289.71|292.7|289.9|292.51|289.71|0
1648005890000|2022-03-23 03:24:50|292.61|289.81|292.61|289.81|292.61|289.81|292.51|289.71|0
1648005900000|2022-03-23 03:25:00|292.7|289.9|292.7|289.9|292.7|289.9|292.7|289.9|0
1648005910000|2022-03-23 03:25:10|292.61|289.81|292.51|289.71|292.61|289.81|292.51|289.71|0
1648005930000|2022-03-23 03:25:30|292.33|289.53|292.33|289.53|292.33|289.53|292.33|289.53|0
1648005940000|2022-03-23 03:25:40|292.24|289.44|292.14|289.34|292.33|289.53|292.14|289.34|0
1648005950000|2022-03-23 03:25:50|292.24|289.44|292.33|289.53|292.33|289.53|292.14|289.34|0
1648005960000|2022-03-23 03:26:00|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648006010000|2022-03-23 03:26:50|292.42|289.62|292.42|289.62|292.42|289.62|292.42|289.62|0
1648006020000|2022-03-23 03:27:00|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648006030000|2022-03-23 03:27:10|292.61|289.81|292.7|289.9|292.7|289.9|292.51|289.71|0
1648006040000|2022-03-23 03:27:20|292.79|289.99|292.88|290.08|292.88|290.08|292.79|289.99|0
1648006060000|2022-03-23 03:27:40|292.79|289.99|292.88|290.08|292.88|290.08|292.79|289.99|0
1648006070000|2022-03-23 03:27:50|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1648006080000|2022-03-23 03:28:00|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1648006090000|2022-03-23 03:28:10|293.07|290.27|292.88|290.08|293.07|290.27|292.88|290.08|0
1648006100000|2022-03-23 03:28:20|293.07|290.27|293.07|290.27|293.07|290.27|293.07|290.27|0
1648006110000|2022-03-23 03:28:30|293.25|290.45|293.44|290.64|293.44|290.64|293.25|290.45|0
1648006120000|2022-03-23 03:28:40|293.54|290.74|293.54|290.74|293.54|290.74|293.54|290.74|0
1648006130000|2022-03-23 03:28:50|293.44|290.64|293.62|290.82|293.62|290.82|293.44|290.64|0
1648006140000|2022-03-23 03:29:00|293.44|290.64|293.62|290.82|293.62|290.82|293.44|290.64|0
1648006150000|2022-03-23 03:29:10|293.54|290.74|293.81|291.01|293.81|291.01|293.54|290.74|0
1648006160000|2022-03-23 03:29:20|293.62|290.82|293.62|290.82|293.62|290.82|293.44|290.64|0
1648006170000|2022-03-23 03:29:30|293.44|290.64|293.44|290.64|293.44|290.64|293.44|290.64|0
1648006180000|2022-03-23 03:29:40|293.54|290.74|293.54|290.74|293.54|290.74|293.54|290.74|0
1648006190000|2022-03-23 03:29:50|293.44|290.64|293.35|290.55|293.44|290.64|293.25|290.45|0
1648006200000|2022-03-23 03:30:00|293.16|290.36|293.25|290.45|293.25|290.45|293.16|290.36|0
1648006210000|2022-03-23 03:30:10|293.07|290.27|293.25|290.45|293.25|290.45|293.07|290.27|0
1648006220000|2022-03-23 03:30:20|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1648006230000|2022-03-23 03:30:30|293.25|290.45|293.25|290.45|293.25|290.45|293.16|290.36|0
1648006250000|2022-03-23 03:30:50|293.16|290.36|293.16|290.36|293.16|290.36|293.07|290.27|0
1648006260000|2022-03-23 03:31:00|293.07|290.27|292.98|290.18|293.07|290.27|292.88|290.08|0
1648006270000|2022-03-23 03:31:10|293.07|290.27|293.07|290.27|293.07|290.27|293.07|290.27|0
1648006280000|2022-03-23 03:31:20|293.16|290.36|293.25|290.45|293.25|290.45|293.16|290.36|0
1648006290000|2022-03-23 03:31:30|293.35|290.55|293.25|290.45|293.35|290.55|293.25|290.45|0
1648006300000|2022-03-23 03:31:40|293.16|290.36|293.25|290.45|293.25|290.45|293.16|290.36|0
1648006310000|2022-03-23 03:31:50|293.44|290.64|293.44|290.64|293.44|290.64|293.44|290.64|0
1648006320000|2022-03-23 03:32:00|293.35|290.55|293.44|290.64|293.44|290.64|293.35|290.55|0
1648006330000|2022-03-23 03:32:10|293.53|290.73|293.44|290.64|293.53|290.73|293.44|290.64|0
1648006350000|2022-03-23 03:32:30|293.53|290.73|293.44|290.64|293.53|290.73|293.44|290.64|0
1648006360000|2022-03-23 03:32:40|293.25|290.45|293.25|290.45|293.25|290.45|293.25|290.45|0
1648006370000|2022-03-23 03:32:50|293.16|290.36|293.35|290.55|293.35|290.55|293.16|290.36|0
1648006380000|2022-03-23 03:33:00|293.25|290.45|293.25|290.45|293.25|290.45|293.25|290.45|0
1648006390000|2022-03-23 03:33:10|293.16|290.36|292.88|290.08|293.16|290.36|292.88|290.08|0
1648006400000|2022-03-23 03:33:20|292.98|290.18|293.07|290.27|293.07|290.27|292.98|290.18|0
1648006410000|2022-03-23 03:33:30|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1648006420000|2022-03-23 03:33:40|293.07|290.27|292.88|290.08|293.07|290.27|292.88|290.08|0
1648006440000|2022-03-23 03:34:00|292.98|290.18|293.16|290.36|293.16|290.36|292.98|290.18|0
1648006450000|2022-03-23 03:34:10|293.07|290.27|293.07|290.27|293.07|290.27|292.98|290.18|0
1648006460000|2022-03-23 03:34:20|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1648006470000|2022-03-23 03:34:30|293.07|290.27|293.07|290.27|293.07|290.27|293.07|290.27|0
1648006480000|2022-03-23 03:34:40|292.98|290.18|293.16|290.36|293.25|290.45|292.98|290.18|0
1648006490000|2022-03-23 03:34:50|293.25|290.45|293.25|290.45|293.25|290.45|293.16|290.36|0
1648006500000|2022-03-23 03:35:00|293.35|290.55|293.35|290.55|293.35|290.55|293.35|290.55|0
1648006510000|2022-03-23 03:35:10|293.25|290.45|293.25|290.45|293.35|290.55|293.25|290.45|0
1648006520000|2022-03-23 03:35:20|293.35|290.55|293.35|290.55|293.35|290.55|293.35|290.55|0
1648006530000|2022-03-23 03:35:30|293.44|290.64|293.44|290.64|293.44|290.64|293.44|290.64|0
1648006540000|2022-03-23 03:35:40|293.25|290.45|293.25|290.45|293.25|290.45|293.25|290.45|0
1648006590000|2022-03-23 03:36:30|293.16|290.36|293.25|290.45|293.25|290.45|293.16|290.36|0
1648006600000|2022-03-23 03:36:40|293.06|290.26|293.06|290.26|293.06|290.26|293.06|290.26|0
1648006640000|2022-03-23 03:37:20|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1648006650000|2022-03-23 03:37:30|292.69|289.89|292.69|289.89|292.69|289.89|292.69|289.89|0
1648006680000|2022-03-23 03:38:00|292.88|290.08|292.69|289.89|292.88|290.08|292.69|289.89|0
1648006720000|2022-03-23 03:38:40|292.51|289.71|292.6|289.8|292.6|289.8|292.51|289.71|0
1648006730000|2022-03-23 03:38:50|292.51|289.71|292.51|289.71|292.51|289.71|292.51|289.71|0
1648006740000|2022-03-23 03:39:00|292.6|289.8|292.69|289.89|292.88|290.08|292.6|289.8|0
1648006780000|2022-03-23 03:39:40|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1648006800000|2022-03-23 03:40:00|292.97|290.17|293.16|290.36|293.16|290.36|292.97|290.17|0
1648006810000|2022-03-23 03:40:10|293.06|290.26|293.06|290.26|293.06|290.26|293.06|290.26|0
1648006820000|2022-03-23 03:40:20|292.88|290.08|292.88|290.08|292.88|290.08|292.88|290.08|0
1648006830000|2022-03-23 03:40:30|292.97|290.17|292.97|290.17|292.97|290.17|292.97|290.17|0
1648006840000|2022-03-23 03:40:40|293.25|290.45|293.06|290.26|293.25|290.45|293.06|290.26|0
1648006850000|2022-03-23 03:40:50|293.25|290.45|293.53|290.73|293.53|290.73|293.25|290.45|0
1648006860000|2022-03-23 03:41:00|293.43|290.63|293.62|290.82|293.62|290.82|293.43|290.63|0
1648006870000|2022-03-23 03:41:10|294.18|291.38|293.99|291.19|294.18|291.38|293.99|291.19|0
1648006880000|2022-03-23 03:41:20|293.8|291|293.8|291|293.8|291|293.8|291|0
1648006890000|2022-03-23 03:41:30|293.99|291.19|293.99|291.19|293.99|291.19|293.99|291.19|0
1648006900000|2022-03-23 03:41:40|294.18|291.38|293.8|291|294.18|291.38|293.8|291|0
1648006930000|2022-03-23 03:42:10|293.99|291.19|293.8|291|293.99|291.19|293.8|291|0
1648006940000|2022-03-23 03:42:20|293.99|291.19|293.99|291.19|293.99|291.19|293.9|291.1|0
1648006970000|2022-03-23 03:42:50|293.8|291|293.8|291|293.8|291|293.8|291|0
1648006980000|2022-03-23 03:43:00|293.99|291.19|293.99|291.19|293.99|291.19|293.99|291.19|0
1648007010000|2022-03-23 03:43:30|294.18|291.38|293.99|291.19|294.18|291.38|293.99|291.19|0
1648007020000|2022-03-23 03:43:40|293.8|291|293.99|291.19|293.99|291.19|293.8|291|0
1648007030000|2022-03-23 03:43:50|293.8|291|293.8|291|293.8|291|293.8|291|0
1648007040000|2022-03-23 03:44:00|293.99|291.19|293.99|291.19|293.99|291.19|293.99|291.19|0
1648007050000|2022-03-23 03:44:10|293.8|291|293.8|291|293.8|291|293.8|291|0
1648007090000|2022-03-23 03:44:50|293.71|290.91|293.8|291|293.8|291|293.71|290.91|0
1648007100000|2022-03-23 03:45:00|293.62|290.82|293.8|291|293.8|291|293.62|290.82|0
1648007110000|2022-03-23 03:45:10|293.71|290.91|293.62|290.82|293.71|290.91|293.43|290.63|0
1648007160000|2022-03-23 03:46:00|293.53|290.73|293.43|290.63|293.53|290.73|293.43|290.63|0
1648007190000|2022-03-23 03:46:30|293.62|290.82|293.62|290.82|293.62|290.82|293.62|290.82|0
1648007200000|2022-03-23 03:46:40|293.43|290.63|293.43|290.63|293.43|290.63|293.43|290.63|0
1648007210000|2022-03-23 03:46:50|293.53|290.73|293.43|290.63|293.53|290.73|293.43|290.63|0
1648007220000|2022-03-23 03:47:00|293.34|290.54|293.25|290.45|293.43|290.63|293.25|290.45|0
1648007230000|2022-03-23 03:47:10|293.16|290.36|293.06|290.26|293.16|290.36|293.06|290.26|0
1648007240000|2022-03-23 03:47:20|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648007250000|2022-03-23 03:47:30|292.97|290.17|293.06|290.26|293.06|290.26|292.97|290.17|0
1648007260000|2022-03-23 03:47:40|292.97|290.17|292.97|290.17|292.97|290.17|292.97|290.17|0
1648007270000|2022-03-23 03:47:50|293.06|290.26|292.97|290.17|293.06|290.26|292.97|290.17|0
1648007280000|2022-03-23 03:48:00|293.06|290.26|292.97|290.17|293.06|290.26|292.97|290.17|0
1648007290000|2022-03-23 03:48:10|292.87|290.07|293.06|290.26|293.06|290.26|292.87|290.07|0
1648007300000|2022-03-23 03:48:20|292.97|290.17|292.87|290.07|293.06|290.26|292.87|290.07|0
1648007310000|2022-03-23 03:48:30|293.06|290.26|292.97|290.17|293.06|290.26|292.87|290.07|0
1648007320000|2022-03-23 03:48:40|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648007340000|2022-03-23 03:49:00|292.69|289.89|292.69|289.89|292.78|289.98|292.69|289.89|0
1648007350000|2022-03-23 03:49:10|292.5|289.7|292.5|289.7|292.5|289.7|292.5|289.7|0
1648007370000|2022-03-23 03:49:30|292.69|289.89|292.5|289.7|292.69|289.89|292.5|289.7|0
1648007380000|2022-03-23 03:49:40|292.6|289.8|292.69|289.89|292.69|289.89|292.6|289.8|0
1648007390000|2022-03-23 03:49:50|292.6|289.8|292.78|289.98|292.78|289.98|292.5|289.7|0
1648007400000|2022-03-23 03:50:00|292.69|289.89|292.5|289.7|292.69|289.89|292.5|289.7|0
1648007420000|2022-03-23 03:50:20|292.32|289.52|292.23|289.43|292.32|289.52|292.23|289.43|0
1648007430000|2022-03-23 03:50:30|292.13|289.33|292.32|289.52|292.32|289.52|292.13|289.33|0
1648007450000|2022-03-23 03:50:50|292.41|289.61|292.5|289.7|292.5|289.7|292.41|289.61|0
1648007480000|2022-03-23 03:51:20|292.69|289.89|292.69|289.89|292.69|289.89|292.69|289.89|0
1648007490000|2022-03-23 03:51:30|292.78|289.98|292.69|289.89|292.78|289.98|292.6|289.8|0
1648007500000|2022-03-23 03:51:40|292.78|289.98|292.78|289.98|292.78|289.98|292.78|289.98|0
1648007510000|2022-03-23 03:51:50|292.87|290.07|293.06|290.26|293.06|290.26|292.87|290.07|0
1648007530000|2022-03-23 03:52:10|292.97|290.17|292.87|290.07|292.97|290.17|292.87|290.07|0
1648007540000|2022-03-23 03:52:20|293.06|290.26|293.06|290.26|293.06|290.26|293.06|290.26|0
1648007560000|2022-03-23 03:52:40|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648007590000|2022-03-23 03:53:10|292.97|290.17|293.06|290.26|293.06|290.26|292.97|290.17|0
1648007600000|2022-03-23 03:53:20|292.97|290.17|292.97|290.17|293.06|290.26|292.97|290.17|0
1648007610000|2022-03-23 03:53:30|293.06|290.26|293.24|290.44|293.24|290.44|293.06|290.26|0
1648007620000|2022-03-23 03:53:40|293.06|290.26|293.06|290.26|293.06|290.26|293.06|290.26|0
1648007640000|2022-03-23 03:54:00|292.97|290.17|292.97|290.17|293.06|290.26|292.97|290.17|0
1648007650000|2022-03-23 03:54:10|293.06|290.26|293.06|290.26|293.06|290.26|292.87|290.07|0
1648007680000|2022-03-23 03:54:40|292.87|290.07|292.87|290.07|292.87|290.07|292.87|290.07|0
1648007690000|2022-03-23 03:54:50|293.06|290.26|293.06|290.26|293.06|290.26|293.06|290.26|0
1648007700000|2022-03-23 03:55:00|292.87|290.07|292.69|289.89|292.87|290.07|292.69|289.89|0
1648007710000|2022-03-23 03:55:10|292.5|289.7|292.5|289.7|292.5|289.7|292.5|289.7|0
1648007730000|2022-03-23 03:55:30|292.69|289.89|292.6|289.8|292.69|289.89|292.6|289.8|0
1648007740000|2022-03-23 03:55:40|292.5|289.7|292.5|289.7|292.5|289.7|292.5|289.7|0
1648007750000|2022-03-23 03:55:50|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1648007790000|2022-03-23 03:56:30|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1648007810000|2022-03-23 03:56:50|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1648007820000|2022-03-23 03:57:00|292.22|289.42|292.22|289.42|292.22|289.42|292.22|289.42|0
1648007830000|2022-03-23 03:57:10|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1648007850000|2022-03-23 03:57:30|292.31|289.51|292.31|289.51|292.31|289.51|292.31|289.51|0
1648007860000|2022-03-23 03:57:40|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1648007890000|2022-03-23 03:58:10|291.94|289.14|291.94|289.14|291.94|289.14|291.94|289.14|0
1648007900000|2022-03-23 03:58:20|292.13|289.33|292.13|289.33|292.13|289.33|292.13|289.33|0
1648007950000|2022-03-23 03:59:10|293.43|290.63|293.24|290.44|293.43|290.63|293.24|290.44|0
1648007960000|2022-03-23 03:59:20|293.43|290.63|293.43|290.63|293.43|290.63|293.43|290.63|0
1648007970000|2022-03-23 03:59:30|293.61|290.81|293.61|290.81|293.61|290.81|293.61|290.81|0
1648007980000|2022-03-23 03:59:40|293.98|291.18|293.98|291.18|293.98|291.18|293.98|291.18|0
1648007990000|2022-03-23 03:59:50|293.8|291|293.61|290.81|293.8|291|293.61|290.81|0
1648008000000|2022-03-23 04:00:00|293.71|290.91|293.61|290.81|293.71|290.91|293.61|290.81|0
1648008010000|2022-03-23 04:00:10|293.71|290.91|293.98|291.18|294.08|291.28|293.71|290.91|0
1648008020000|2022-03-23 04:00:20|294.08|291.28|293.98|291.18|294.08|291.28|293.98|291.18|0
1648008030000|2022-03-23 04:00:30|294.08|291.28|294.17|291.37|294.17|291.37|294.08|291.28|0
1648008040000|2022-03-23 04:00:40|293.98|291.18|294.08|291.28|294.08|291.28|293.98|291.18|0
1648008050000|2022-03-23 04:00:50|293.98|291.18|294.17|291.37|294.17|291.37|293.98|291.18|0
1648008060000|2022-03-23 04:01:00|293.98|291.18|293.98|291.18|293.98|291.18|293.98|291.18|0
1648008070000|2022-03-23 04:01:10|294.17|291.37|294.17|291.37|294.17|291.37|294.17|291.37|0
1648008090000|2022-03-23 04:01:30|294.35|291.55|294.35|291.55|294.35|291.55|294.35|291.55|0
1648008130000|2022-03-23 04:02:10|294.26|291.46|294.17|291.37|294.35|291.55|294.17|291.37|0
1648008150000|2022-03-23 04:02:30|293.98|291.18|293.98|291.18|293.98|291.18|293.98|291.18|0
1648008160000|2022-03-23 04:02:40|294.08|291.28|294.08|291.28|294.08|291.28|294.08|291.28|0
1648008170000|2022-03-23 04:02:50|293.98|291.18|293.61|290.81|293.98|291.18|293.61|290.81|0
1648008180000|2022-03-23 04:03:00|293.52|290.72|293.52|290.72|293.52|290.72|293.52|290.72|0
1648008190000|2022-03-23 04:03:10|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648008200000|2022-03-23 04:03:20|293.33|290.53|293.42|290.62|293.42|290.62|293.33|290.53|0
1648008240000|2022-03-23 04:04:00|293.52|290.72|293.52|290.72|293.52|290.72|293.52|290.72|0
1648008250000|2022-03-23 04:04:10|293.61|290.81|293.52|290.72|293.61|290.81|293.52|290.72|0
1648008260000|2022-03-23 04:04:20|293.42|290.62|293.42|290.62|293.52|290.72|293.42|290.62|0
1648008310000|2022-03-23 04:05:10|293.24|290.44|293.24|290.44|293.24|290.44|293.24|290.44|0
1648008320000|2022-03-23 04:05:20|293.15|290.35|292.96|290.16|293.15|290.35|292.96|290.16|0
1648008330000|2022-03-23 04:05:30|293.05|290.25|293.05|290.25|293.05|290.25|293.05|290.25|0
1648008370000|2022-03-23 04:06:10|293.15|290.35|293.15|290.35|293.15|290.35|293.15|290.35|0
1648008380000|2022-03-23 04:06:20|293.24|290.44|293.42|290.62|293.42|290.62|293.24|290.44|0
1648008400000|2022-03-23 04:06:40|293.24|290.44|293.24|290.44|293.24|290.44|293.24|290.44|0
1648008410000|2022-03-23 04:06:50|293.33|290.53|293.24|290.44|293.33|290.53|293.24|290.44|0
1648008420000|2022-03-23 04:07:00|293.33|290.53|293.33|290.53|293.42|290.62|293.33|290.53|0
1648008430000|2022-03-23 04:07:10|293.24|290.44|293.24|290.44|293.24|290.44|293.24|290.44|0
1648008450000|2022-03-23 04:07:30|293.33|290.53|293.24|290.44|293.33|290.53|293.24|290.44|0
1648008470000|2022-03-23 04:07:50|293.33|290.53|293.33|290.53|293.33|290.53|293.24|290.44|0
1648008480000|2022-03-23 04:08:00|293.24|290.44|293.42|290.62|293.42|290.62|293.24|290.44|0
1648008490000|2022-03-23 04:08:10|293.24|290.44|293.24|290.44|293.24|290.44|293.24|290.44|0
1648008500000|2022-03-23 04:08:20|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648008510000|2022-03-23 04:08:30|293.61|290.81|293.61|290.81|293.61|290.81|293.61|290.81|0
1648008560000|2022-03-23 04:09:20|293.52|290.72|293.52|290.72|293.52|290.72|293.42|290.62|0
1648008570000|2022-03-23 04:09:30|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648008590000|2022-03-23 04:09:50|293.33|290.53|293.33|290.53|293.33|290.53|293.24|290.44|0
1648008600000|2022-03-23 04:10:00|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648008620000|2022-03-23 04:10:20|293.33|290.53|293.23|290.43|293.33|290.53|293.23|290.43|0
1648008640000|2022-03-23 04:10:40|293.33|290.53|293.33|290.53|293.42|290.62|293.33|290.53|0
1648008650000|2022-03-23 04:10:50|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648008670000|2022-03-23 04:11:10|293.05|290.25|293.05|290.25|293.05|290.25|293.05|290.25|0
1648008690000|2022-03-23 04:11:30|293.15|290.35|293.23|290.43|293.23|290.43|293.15|290.35|0
1648008720000|2022-03-23 04:12:00|293.15|290.35|293.23|290.43|293.23|290.43|293.15|290.35|0
1648008780000|2022-03-23 04:13:00|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648008800000|2022-03-23 04:13:20|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1648008810000|2022-03-23 04:13:30|293.42|290.62|293.52|290.72|293.52|290.72|293.42|290.62|0
1648008820000|2022-03-23 04:13:40|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648008840000|2022-03-23 04:14:00|293.33|290.53|293.42|290.62|293.42|290.62|293.33|290.53|0
1648008850000|2022-03-23 04:14:10|293.52|290.72|293.52|290.72|293.52|290.72|293.52|290.72|0
1648008860000|2022-03-23 04:14:20|293.42|290.62|293.33|290.53|293.42|290.62|293.33|290.53|0
1648008870000|2022-03-23 04:14:30|293.42|290.62|293.42|290.62|293.42|290.62|293.33|290.53|0
1648008880000|2022-03-23 04:14:40|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1648008890000|2022-03-23 04:14:50|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648008930000|2022-03-23 04:15:30|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1648008940000|2022-03-23 04:15:40|293.23|290.43|293.33|290.53|293.33|290.53|293.23|290.43|0
1648008950000|2022-03-23 04:15:50|293.42|290.62|293.42|290.62|293.42|290.62|293.33|290.53|0
1648008960000|2022-03-23 04:16:00|293.33|290.53|293.42|290.62|293.42|290.62|293.33|290.53|0
1648008970000|2022-03-23 04:16:10|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1648008980000|2022-03-23 04:16:20|293.42|290.62|293.23|290.43|293.42|290.62|293.23|290.43|0
1648009000000|2022-03-23 04:16:40|293.05|290.25|293.05|290.25|293.05|290.25|293.05|290.25|0
1648009030000|2022-03-23 04:17:10|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648009040000|2022-03-23 04:17:20|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648009100000|2022-03-23 04:18:20|293.51|290.71|293.51|290.71|293.51|290.71|293.51|290.71|0
1648009110000|2022-03-23 04:18:30|293.42|290.62|293.51|290.71|293.51|290.71|293.42|290.62|0
1648009120000|2022-03-23 04:18:40|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648009130000|2022-03-23 04:18:50|293.51|290.71|293.51|290.71|293.51|290.71|293.42|290.62|0
1648009140000|2022-03-23 04:19:00|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1648009190000|2022-03-23 04:19:50|293.7|290.9|293.7|290.9|293.7|290.9|293.7|290.9|0
1648009200000|2022-03-23 04:20:00|293.79|290.99|293.97|291.17|293.97|291.17|293.7|290.9|0
1648009250000|2022-03-23 04:20:50|293.79|290.99|293.79|290.99|293.79|290.99|293.79|290.99|0
1648009260000|2022-03-23 04:21:00|293.97|291.17|293.97|291.17|293.97|291.17|293.97|291.17|0
1648009270000|2022-03-23 04:21:10|293.79|290.99|293.79|290.99|293.79|290.99|293.79|290.99|0
1648009280000|2022-03-23 04:21:20|293.7|290.9|293.6|290.8|293.7|290.9|293.6|290.8|0
1648009320000|2022-03-23 04:22:00|293.7|290.9|293.7|290.9|293.7|290.9|293.7|290.9|0
1648009330000|2022-03-23 04:22:10|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1648009340000|2022-03-23 04:22:20|293.51|290.71|293.51|290.71|293.51|290.71|293.51|290.71|0
1648009350000|2022-03-23 04:22:30|293.42|290.62|293.42|290.62|293.42|290.62|293.42|290.62|0
1648009360000|2022-03-23 04:22:40|293.51|290.71|293.51|290.71|293.51|290.71|293.51|290.71|0
1648009370000|2022-03-23 04:22:50|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1648009380000|2022-03-23 04:23:00|293.51|290.71|293.51|290.71|293.51|290.71|293.51|290.71|0
1648009390000|2022-03-23 04:23:10|293.41|290.61|293.6|290.8|293.6|290.8|293.41|290.61|0
1648009400000|2022-03-23 04:23:20|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1648009420000|2022-03-23 04:23:40|293.33|290.53|293.41|290.61|293.41|290.61|293.33|290.53|0
1648009460000|2022-03-23 04:24:20|293.33|290.53|293.33|290.53|293.33|290.53|293.33|290.53|0
1648009480000|2022-03-23 04:24:40|293.23|290.43|293.23|290.43|293.23|290.43|293.23|290.43|0
1648009490000|2022-03-23 04:24:50|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1648009540000|2022-03-23 04:25:40|293.51|290.71|293.51|290.71|293.51|290.71|293.51|290.71|0
1648009550000|2022-03-23 04:25:50|293.41|290.61|293.6|290.8|293.6|290.8|293.41|290.61|0
1648009580000|2022-03-23 04:26:20|293.7|290.9|293.6|290.8|293.7|290.9|293.6|290.8|0
1648009590000|2022-03-23 04:26:30|293.7|290.9|293.7|290.9|293.7|290.9|293.6|290.8|0
1648009600000|2022-03-23 04:26:40|293.6|290.8|293.6|290.8|293.7|290.9|293.6|290.8|0
1648009610000|2022-03-23 04:26:50|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1648009620000|2022-03-23 04:27:00|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1648009660000|2022-03-23 04:27:40|293.78|290.98|293.6|290.8|293.78|290.98|293.6|290.8|0
1648009690000|2022-03-23 04:28:10|293.78|290.98|293.78|290.98|293.78|290.98|293.78|290.98|0
1648009700000|2022-03-23 04:28:20|293.6|290.8|293.6|290.8|293.6|290.8|293.6|290.8|0
1648009730000|2022-03-23 04:28:50|293.41|290.61|293.23|290.43|293.41|290.61|293.23|290.43|0
1648009760000|2022-03-23 04:29:20|293.41|290.61|293.32|290.52|293.41|290.61|293.32|290.52|0
1648009770000|2022-03-23 04:29:30|293.41|290.61|293.41|290.61|293.41|290.61|293.41|290.61|0
1648009780000|2022-03-23 04:29:40|293.32|290.52|293.04|290.24|293.32|290.52|293.04|290.24|0
1648009810000|2022-03-23 04:30:10|292.86|290.06|292.86|290.06|292.86|290.06|292.86|290.06|0
1648009820000|2022-03-23 04:30:20|292.85|290.05|292.85|290.05|292.85|290.05|292.85|290.05|0
1648009830000|2022-03-23 04:30:30|292.67|289.87|292.67|289.87|292.85|290.05|292.67|289.87|0
1648009840000|2022-03-23 04:30:40|292.85|290.05|292.85|290.05|292.85|290.05|292.85|290.05|0
1648009850000|2022-03-23 04:30:50|292.67|289.87|292.67|289.87|292.67|289.87|292.67|289.87|0
1648009860000|2022-03-23 04:31:00|292.48|289.68|292.48|289.68|292.48|289.68|292.48|289.68|0
1648009870000|2022-03-23 04:31:10|292.39|289.59|292.3|289.5|292.39|289.59|292.3|289.5|0
1648009880000|2022-03-23 04:31:20|292.39|289.59|292.48|289.68|292.48|289.68|292.39|289.59|0
1648009890000|2022-03-23 04:31:30|292.67|289.87|292.67|289.87|292.67|289.87|292.58|289.78|0
1648009950000|2022-03-23 04:32:30|292.48|289.68|292.58|289.78|292.67|289.87|292.48|289.68|0
1648009960000|2022-03-23 04:32:40|292.67|289.87|292.67|289.87|292.67|289.87|292.67|289.87|0
1648009970000|2022-03-23 04:32:50|292.58|289.78|292.58|289.78|292.67|289.87|292.58|289.78|0
1648009980000|2022-03-23 04:33:00|292.67|289.87|292.67|289.87|292.67|289.87|292.67|289.87|0
1648009990000|2022-03-23 04:33:10|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1648010000000|2022-03-23 04:33:20|292.67|289.87|292.67|289.87|292.67|289.87|292.67|289.87|0
1648010010000|2022-03-23 04:33:30|292.76|289.96|292.85|290.05|292.85|290.05|292.67|289.87|0
1648010030000|2022-03-23 04:33:50|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1648010040000|2022-03-23 04:34:00|293.04|290.24|293.14|290.34|293.14|290.34|293.04|290.24|0
1648010050000|2022-03-23 04:34:10|293.22|290.42|293.22|290.42|293.22|290.42|293.22|290.42|0
1648010070000|2022-03-23 04:34:30|293.04|290.24|293.04|290.24|293.04|290.24|293.04|290.24|0
1648010080000|2022-03-23 04:34:40|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1648010090000|2022-03-23 04:34:50|292.85|290.05|292.76|289.96|292.85|290.05|292.76|289.96|0
1648010100000|2022-03-23 04:35:00|292.85|290.05|292.85|290.05|292.85|290.05|292.85|290.05|0
1648010110000|2022-03-23 04:35:10|292.76|289.96|292.85|290.05|292.85|290.05|292.76|289.96|0
1648010140000|2022-03-23 04:35:40|292.76|289.96|292.85|290.05|292.85|290.05|292.76|289.96|0
1648010170000|2022-03-23 04:36:10|292.95|290.15|292.85|290.05|292.95|290.15|292.85|290.05|0
1648010210000|2022-03-23 04:36:50|292.67|289.87|292.67|289.87|292.67|289.87|292.67|289.87|0
1648010220000|2022-03-23 04:37:00|292.48|289.68|292.67|289.87|292.67|289.87|292.48|289.68|0
1648010230000|2022-03-23 04:37:10|292.58|289.78|292.67|289.87|292.67|289.87|292.58|289.78|0
1648010240000|2022-03-23 04:37:20|292.76|289.96|292.67|289.87|292.76|289.96|292.67|289.87|0
1648010250000|2022-03-23 04:37:30|292.58|289.78|292.67|289.87|292.67|289.87|292.58|289.78|0
1648010260000|2022-03-23 04:37:40|292.76|289.96|292.67|289.87|292.76|289.96|292.67|289.87|0
1648010350000|2022-03-23 04:39:10|292.76|289.96|292.85|290.05|292.85|290.05|292.76|289.96|0
1648010360000|2022-03-23 04:39:20|292.76|289.96|292.85|290.05|292.85|290.05|292.76|289.96|0
1648010370000|2022-03-23 04:39:30|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1648010380000|2022-03-23 04:39:40|292.67|289.87|292.85|290.05|292.85|290.05|292.67|289.87|0
1648010390000|2022-03-23 04:39:50|292.76|289.96|292.67|289.87|292.76|289.96|292.67|289.87|0
1648010400000|2022-03-23 04:40:00|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1648010410000|2022-03-23 04:40:10|292.85|290.05|292.85|290.05|292.95|290.15|292.85|290.05|0
1648010420000|2022-03-23 04:40:20|292.95|290.15|292.95|290.15|292.95|290.15|292.95|290.15|0
1648010430000|2022-03-23 04:40:30|293.04|290.24|293.04|290.24|293.04|290.24|293.04|290.24|0
1648010460000|2022-03-23 04:41:00|292.95|290.15|293.04|290.24|293.04|290.24|292.95|290.15|0
1648010470000|2022-03-23 04:41:10|292.95|290.15|293.04|290.24|293.04|290.24|292.95|290.15|0
1648010560000|2022-03-23 04:42:40|292.85|290.05|292.85|290.05|292.85|290.05|292.85|290.05|0
1648010620000|2022-03-23 04:43:40|293.03|290.23|293.03|290.23|293.03|290.23|293.03|290.23|0
1648010640000|2022-03-23 04:44:00|292.85|290.05|292.85|290.05|292.85|290.05|292.85|290.05|0
1648010660000|2022-03-23 04:44:20|292.76|289.96|292.95|290.15|292.95|290.15|292.76|289.96|0
1648010670000|2022-03-23 04:44:30|293.03|290.23|293.03|290.23|293.03|290.23|292.95|290.15|0
1648010690000|2022-03-23 04:44:50|292.95|290.15|292.85|290.05|293.03|290.23|292.85|290.05|0
1648010700000|2022-03-23 04:45:00|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1648010710000|2022-03-23 04:45:10|292.66|289.86|292.85|290.05|292.85|290.05|292.66|289.86|0
1648010720000|2022-03-23 04:45:20|292.94|290.14|292.85|290.05|292.94|290.14|292.85|290.05|0
1648010760000|2022-03-23 04:46:00|292.76|289.96|292.76|289.96|292.76|289.96|292.76|289.96|0
1648010780000|2022-03-23 04:46:20|292.66|289.86|292.57|289.77|292.66|289.86|292.48|289.68|0
1648010790000|2022-03-23 04:46:30|292.66|289.86|292.76|289.96|292.76|289.96|292.66|289.86|0
1648010800000|2022-03-23 04:46:40|292.66|289.86|292.66|289.86|292.66|289.86|292.66|289.86|0
1648010810000|2022-03-23 04:46:50|292.85|290.05|292.76|289.96|292.85|290.05|292.76|289.96|0
1648010820000|2022-03-23 04:47:00|292.85|290.05|292.66|289.86|292.85|290.05|292.66|289.86|0
1648010850000|2022-03-23 04:47:30|292.48|289.68|292.48|289.68|292.48|289.68|292.48|289.68|0
1648010860000|2022-03-23 04:47:40|292.57|289.77|292.48|289.68|292.57|289.77|292.48|289.68|0
1648010890000|2022-03-23 04:48:10|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1648010950000|2022-03-23 04:49:10|292.2|289.4|292.11|289.31|292.2|289.4|292.11|289.31|0
1648010960000|2022-03-23 04:49:20|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1648011000000|2022-03-23 04:50:00|292.39|289.59|292.48|289.68|292.48|289.68|292.29|289.49|0
1648011060000|2022-03-23 04:51:00|292.47|289.67|292.47|289.67|292.47|289.67|292.47|289.67|0
1648011070000|2022-03-23 04:51:10|292.29|289.49|292.47|289.67|292.47|289.67|292.29|289.49|0
1648011120000|2022-03-23 04:52:00|292.39|289.59|292.39|289.59|292.39|289.59|292.39|289.59|0
1648011130000|2022-03-23 04:52:10|292.47|289.67|292.47|289.67|292.47|289.67|292.47|289.67|0
1648011170000|2022-03-23 04:52:50|292.29|289.49|292.47|289.67|292.47|289.67|292.29|289.49|0
1648011190000|2022-03-23 04:53:10|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1648011230000|2022-03-23 04:53:50|292.1|289.3|292.1|289.3|292.1|289.3|292.1|289.3|0
1648011240000|2022-03-23 04:54:00|292.29|289.49|292.29|289.49|292.29|289.49|292.29|289.49|0
1648011280000|2022-03-23 04:54:40|292.2|289.4|292.2|289.4|292.2|289.4|292.2|289.4|0
1648011290000|2022-03-23 04:54:50|292.29|289.49|292.1|289.3|292.29|289.49|292.1|289.3|0
1648011330000|2022-03-23 04:55:30|291.92|289.12|291.73|288.93|291.92|289.12|291.55|288.75|0
1648011340000|2022-03-23 04:55:40|291.64|288.84|291.55|288.75|291.64|288.84|291.55|288.75|0
1648011360000|2022-03-23 04:56:00|291.46|288.66|291.36|288.56|291.46|288.66|291.36|288.56|0
1648011370000|2022-03-23 04:56:10|291.46|288.66|291.27|288.47|291.46|288.66|291.27|288.47|0
1648011380000|2022-03-23 04:56:20|291.36|288.56|291.36|288.56|291.36|288.56|291.36|288.56|0
1648011390000|2022-03-23 04:56:30|291.27|288.47|291.18|288.38|291.27|288.47|291.18|288.38|0
1648011400000|2022-03-23 04:56:40|291.36|288.56|291.36|288.56|291.36|288.56|291.36|288.56|0
1648011430000|2022-03-23 04:57:10|291.18|288.38|291.18|288.38|291.18|288.38|291.18|288.38|0
1648011440000|2022-03-23 04:57:20|291.36|288.56|291.18|288.38|291.36|288.56|291.18|288.38|0
1648011450000|2022-03-23 04:57:30|291.36|288.56|291.27|288.47|291.36|288.56|291.27|288.47|0
1648011470000|2022-03-23 04:57:50|291.36|288.56|291.18|288.38|291.36|288.56|291.18|288.38|0
1648011480000|2022-03-23 04:58:00|291.36|288.56|291.36|288.56|291.36|288.56|291.36|288.56|0
1648011490000|2022-03-23 04:58:10|290.99|288.19|290.99|288.19|290.99|288.19|290.99|288.19|0
1648011510000|2022-03-23 04:58:30|291.09|288.29|291.27|288.47|291.27|288.47|291.09|288.29|0
1648011520000|2022-03-23 04:58:40|291.18|288.38|291.18|288.38|291.18|288.38|291.18|288.38|0
1648011540000|2022-03-23 04:59:00|291.36|288.56|291.36|288.56|291.36|288.56|291.18|288.38|0
1648011570000|2022-03-23 04:59:30|291.18|288.38|291.27|288.47|291.27|288.47|291.18|288.38|0
1648011580000|2022-03-23 04:59:40|291.36|288.56|291.36|288.56|291.36|288.56|291.36|288.56|0
1648011600000|2022-03-23 05:00:00|291.27|288.47|291.36|288.56|291.36|288.56|291.17|288.37|0
1648011610000|2022-03-23 05:00:10|291.46|288.66|291.36|288.56|291.46|288.66|291.36|288.56|0
1648011620000|2022-03-23 05:00:20|291.27|288.47|291.27|288.47|291.27|288.47|291.27|288.47|0
1648011630000|2022-03-23 05:00:30|291.17|288.37|291.17|288.37|291.17|288.37|291.17|288.37|0
1648011640000|2022-03-23 05:00:40|290.99|288.19|290.8|288|291.09|288.29|290.8|288|0
1648011650000|2022-03-23 05:00:50|290.62|287.82|290.62|287.82|290.62|287.82|290.62|287.82|0
1648011660000|2022-03-23 05:01:00|290.44|287.64|291.09|288.29|291.09|288.29|290.44|287.64|0
1648011670000|2022-03-23 05:01:10|290.99|288.19|290.8|288|290.99|288.19|290.8|288|0
1648011680000|2022-03-23 05:01:20|290.72|287.92|290.8|288|290.8|288|290.72|287.92|0
1648011690000|2022-03-23 05:01:30|290.72|287.92|290.72|287.92|290.72|287.92|290.62|287.82|0
1648011700000|2022-03-23 05:01:40|290.8|288|290.72|287.92|290.8|288|290.62|287.82|0
1648011710000|2022-03-23 05:01:50|290.8|288|290.72|287.92|290.8|288|290.72|287.92|0
1648011720000|2022-03-23 05:02:00|290.62|287.82|290.8|288|290.8|288|290.62|287.82|0
1648011730000|2022-03-23 05:02:10|290.9|288.1|291.17|288.37|291.17|288.37|290.9|288.1|0
1648011740000|2022-03-23 05:02:20|291.54|288.74|291.54|288.74|291.54|288.74|291.54|288.74|0
1648011750000|2022-03-23 05:02:30|291.46|288.66|291.36|288.56|291.46|288.66|291.36|288.56|0
1648011760000|2022-03-23 05:02:40|291.45|288.65|291.36|288.56|291.45|288.65|291.36|288.56|0
1648011770000|2022-03-23 05:02:50|291.45|288.65|291.36|288.56|291.54|288.74|291.36|288.56|0
1648011780000|2022-03-23 05:03:00|291.45|288.65|291.36|288.56|291.45|288.65|291.36|288.56|0
1648011800000|2022-03-23 05:03:20|291.45|288.65|291.45|288.65|291.45|288.65|291.45|288.65|0
1648011810000|2022-03-23 05:03:30|291.54|288.74|291.54|288.74|291.54|288.74|291.54|288.74|0
1648011820000|2022-03-23 05:03:40|291.64|288.84|291.73|288.93|291.73|288.93|291.64|288.84|0
1648011830000|2022-03-23 05:03:50|291.82|289.02|291.73|288.93|291.91|289.11|291.73|288.93|0
1648011840000|2022-03-23 05:04:00|291.82|289.02|291.73|288.93|291.82|289.02|291.73|288.93|0
1648011850000|2022-03-23 05:04:10|291.91|289.11|291.91|289.11|291.91|289.11|291.91|289.11|0
1648011860000|2022-03-23 05:04:20|291.73|288.93|291.73|288.93|291.73|288.93|291.73|288.93|0
1648011870000|2022-03-23 05:04:30|291.82|289.02|291.82|289.02|291.91|289.11|291.73|288.93|0
1648011880000|2022-03-23 05:04:40|291.91|289.11|291.82|289.02|291.91|289.11|291.82|289.02|0
1648011890000|2022-03-23 05:04:50|291.73|288.93|291.91|289.11|291.91|289.11|291.73|288.93|0
1648011900000|2022-03-23 05:05:00|292.01|289.21|292.28|289.48|292.28|289.48|292.01|289.21|0
1648011910000|2022-03-23 05:05:10|292.38|289.58|292.38|289.58|292.47|289.67|292.38|289.58|0
1648011920000|2022-03-23 05:05:20|292.47|289.67|292.65|289.85|292.65|289.85|292.47|289.67|0
1648011940000|2022-03-23 05:05:40|292.84|290.04|292.84|290.04|292.84|290.04|292.84|290.04|0
1648011950000|2022-03-23 05:05:50|293.02|290.22|293.31|290.51|293.31|290.51|293.02|290.22|0
1648011960000|2022-03-23 05:06:00|293.21|290.41|293.4|290.6|293.4|290.6|293.21|290.41|0
1648011970000|2022-03-23 05:06:10|293.49|290.69|293.58|290.78|293.58|290.78|293.4|290.6|0
1648011980000|2022-03-23 05:06:20|293.68|290.88|293.4|290.6|293.68|290.88|293.4|290.6|0
1648011990000|2022-03-23 05:06:30|293.58|290.78|293.21|290.41|293.58|290.78|293.21|290.41|0
1648012000000|2022-03-23 05:06:40|293.02|290.22|292.65|289.85|293.02|290.22|292.65|289.85|0
1648012010000|2022-03-23 05:06:50|292.56|289.76|292.65|289.85|292.65|289.85|292.56|289.76|0
1648012020000|2022-03-23 05:07:00|292.75|289.95|292.56|289.76|292.75|289.95|292.56|289.76|0
1648012030000|2022-03-23 05:07:10|292.65|289.85|292.47|289.67|292.65|289.85|292.47|289.67|0
1648012050000|2022-03-23 05:07:30|292.38|289.58|292.28|289.48|292.47|289.67|292.28|289.48|0
1648012060000|2022-03-23 05:07:40|292.1|289.3|292.1|289.3|292.1|289.3|291.91|289.11|0
1648012080000|2022-03-23 05:08:00|292.28|289.48|292.28|289.48|292.28|289.48|292.28|289.48|0
1648012100000|2022-03-23 05:08:20|292.38|289.58|292.38|289.58|292.47|289.67|292.28|289.48|0
1648012110000|2022-03-23 05:08:30|292.47|289.67|292.47|289.67|292.47|289.67|292.47|289.67|0
1648012130000|2022-03-23 05:08:50|292.56|289.76|292.65|289.85|292.65|289.85|292.47|289.67|0
1648012140000|2022-03-23 05:09:00|292.84|290.04|292.84|290.04|292.84|290.04|292.84|290.04|0
1648012160000|2022-03-23 05:09:20|292.75|289.95|292.65|289.85|292.75|289.95|292.65|289.85|0
1648012170000|2022-03-23 05:09:30|292.47|289.67|292.84|290.04|292.84|290.04|292.47|289.67|0
1648012180000|2022-03-23 05:09:40|292.75|289.95|292.84|290.04|292.84|290.04|292.75|289.95|0
1648012190000|2022-03-23 05:09:50|292.75|289.95|292.75|289.95|292.75|289.95|292.65|289.85|0
1648012200000|2022-03-23 05:10:00|292.84|290.04|292.75|289.95|292.84|290.04|292.75|289.95|0
1648012210000|2022-03-23 05:10:10|292.65|289.85|292.56|289.76|292.65|289.85|292.56|289.76|0
1648012220000|2022-03-23 05:10:20|292.65|289.85|292.75|289.95|292.75|289.95|292.65|289.85|0
1648012230000|2022-03-23 05:10:30|292.84|290.04|292.84|290.04|292.93|290.13|292.84|290.04|0
1648012250000|2022-03-23 05:10:50|293.02|290.22|292.84|290.04|293.02|290.22|292.84|290.04|0
1648012260000|2022-03-23 05:11:00|293.02|290.22|292.75|289.95|293.02|290.22|292.75|289.95|0
1648012270000|2022-03-23 05:11:10|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648012280000|2022-03-23 05:11:20|292.56|289.76|292.65|289.85|292.65|289.85|292.56|289.76|0
1648012290000|2022-03-23 05:11:30|292.56|289.76|292.47|289.67|292.56|289.76|292.47|289.67|0
1648012300000|2022-03-23 05:11:40|292.56|289.76|292.47|289.67|292.56|289.76|292.47|289.67|0
1648012310000|2022-03-23 05:11:50|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648012320000|2022-03-23 05:12:00|292.56|289.76|292.56|289.76|292.56|289.76|292.47|289.67|0
1648012330000|2022-03-23 05:12:10|292.65|289.85|292.56|289.76|292.65|289.85|292.47|289.67|0
1648012340000|2022-03-23 05:12:20|292.65|289.85|292.65|289.85|292.65|289.85|292.65|289.85|0
1648012350000|2022-03-23 05:12:30|292.56|289.76|292.47|289.67|292.56|289.76|292.47|289.67|0
1648012360000|2022-03-23 05:12:40|292.56|289.76|292.47|289.67|292.56|289.76|292.47|289.67|0
1648012370000|2022-03-23 05:12:50|292.38|289.58|292.09|289.29|292.38|289.58|292.09|289.29|0
1648012380000|2022-03-23 05:13:00|292.19|289.39|292.19|289.39|292.19|289.39|292.09|289.29|0
1648012390000|2022-03-23 05:13:10|292.09|289.29|292.09|289.29|292.09|289.29|292.09|289.29|0
1648012400000|2022-03-23 05:13:20|291.91|289.11|291.91|289.11|291.91|289.11|291.91|289.11|0
1648012410000|2022-03-23 05:13:30|292.09|289.29|292.09|289.29|292.09|289.29|292.09|289.29|0
1648012420000|2022-03-23 05:13:40|292.01|289.21|292.01|289.21|292.01|289.21|292.01|289.21|0
1648012430000|2022-03-23 05:13:50|291.91|289.11|292.09|289.29|292.09|289.29|291.91|289.11|0
1648012440000|2022-03-23 05:14:00|292.01|289.21|292.09|289.29|292.09|289.29|292.01|289.21|0
1648012450000|2022-03-23 05:14:10|292.01|289.21|292.28|289.48|292.28|289.48|292.01|289.21|0
1648012500000|2022-03-23 05:15:00|292.19|289.39|292.19|289.39|292.19|289.39|292.19|289.39|0
1648012510000|2022-03-23 05:15:10|292.09|289.29|292.09|289.29|292.09|289.29|292.09|289.29|0
1648012520000|2022-03-23 05:15:20|292.28|289.48|292.09|289.29|292.28|289.48|292.09|289.29|0
1648012530000|2022-03-23 05:15:30|292|289.2|292.09|289.29|292.09|289.29|292|289.2|0
1648012570000|2022-03-23 05:16:10|292.28|289.48|292.19|289.39|292.28|289.48|292.19|289.39|0
1648012580000|2022-03-23 05:16:20|292.09|289.29|292|289.2|292.09|289.29|292|289.2|0
1648012590000|2022-03-23 05:16:30|291.91|289.11|291.54|288.74|291.91|289.11|291.54|288.74|0
1648012600000|2022-03-23 05:16:40|291.35|288.55|291.35|288.55|291.35|288.55|291.35|288.55|0
1648012610000|2022-03-23 05:16:50|291.54|288.74|291.54|288.74|291.54|288.74|291.54|288.74|0
1648012630000|2022-03-23 05:17:10|291.45|288.65|291.35|288.55|291.45|288.65|291.35|288.55|0
1648012650000|2022-03-23 05:17:30|291.54|288.74|291.54|288.74|291.54|288.74|291.54|288.74|0
1648012660000|2022-03-23 05:17:40|291.35|288.55|291.35|288.55|291.35|288.55|291.35|288.55|0
1648012700000|2022-03-23 05:18:20|291.17|288.37|291.17|288.37|291.17|288.37|291.17|288.37|0
1648012720000|2022-03-23 05:18:40|290.98|288.18|290.8|288|290.98|288.18|290.8|288|0
1648012730000|2022-03-23 05:18:50|290.61|287.81|290.61|287.81|290.61|287.81|290.61|287.81|0
1648012740000|2022-03-23 05:19:00|290.8|288|290.8|288|290.8|288|290.8|288|0
1648012750000|2022-03-23 05:19:10|290.71|287.91|290.8|288|290.8|288|290.71|287.91|0
1648012770000|2022-03-23 05:19:30|290.98|288.18|291.17|288.37|291.17|288.37|290.98|288.18|0
1648012780000|2022-03-23 05:19:40|291.26|288.46|291.26|288.46|291.26|288.46|291.17|288.37|0
1648012790000|2022-03-23 05:19:50|291.35|288.55|291.35|288.55|291.35|288.55|291.35|288.55|0
1648012800000|2022-03-23 05:20:00|291.54|288.74|291.35|288.55|291.54|288.74|291.35|288.55|0
1648012810000|2022-03-23 05:20:10|291.54|288.74|291.54|288.74|291.54|288.74|291.54|288.74|0
1648012860000|2022-03-23 05:21:00|291.72|288.92|291.63|288.83|291.72|288.92|291.54|288.74|0
1648012870000|2022-03-23 05:21:10|291.45|288.65|291.45|288.65|291.54|288.74|291.45|288.65|0
1648012880000|2022-03-23 05:21:20|291.54|288.74|291.54|288.74|291.54|288.74|291.54|288.74|0
1648012900000|2022-03-23 05:21:40|291.45|288.65|291.35|288.55|291.45|288.65|291.35|288.55|0
1648012910000|2022-03-23 05:21:50|291.17|288.37|291.17|288.37|291.17|288.37|291.17|288.37|0
1648012930000|2022-03-23 05:22:10|291.35|288.55|291.17|288.37|291.35|288.55|291.17|288.37|0
1648012950000|2022-03-23 05:22:30|291.16|288.36|290.98|288.18|291.16|288.36|290.98|288.18|0
1648012960000|2022-03-23 05:22:40|291.08|288.28|291.16|288.36|291.16|288.36|291.08|288.28|0
1648012970000|2022-03-23 05:22:50|290.98|288.18|291.16|288.36|291.16|288.36|290.98|288.18|0
1648012980000|2022-03-23 05:23:00|291.08|288.28|291.16|288.36|291.16|288.36|291.08|288.28|0
1648012990000|2022-03-23 05:23:10|291.08|288.28|290.98|288.18|291.08|288.28|290.98|288.18|0
1648013010000|2022-03-23 05:23:30|290.89|288.09|290.98|288.18|290.98|288.18|290.89|288.09|0
1648013020000|2022-03-23 05:23:40|290.89|288.09|290.89|288.09|290.98|288.18|290.89|288.09|0
1648013030000|2022-03-23 05:23:50|290.98|288.18|291.08|288.28|291.08|288.28|290.98|288.18|0
1648013040000|2022-03-23 05:24:00|291.16|288.36|291.16|288.36|291.16|288.36|291.16|288.36|0
1648013080000|2022-03-23 05:24:40|291.08|288.28|290.98|288.18|291.08|288.28|290.98|288.18|0
1648013100000|2022-03-23 05:25:00|290.89|288.09|290.98|288.18|290.98|288.18|290.89|288.09|0
1648013110000|2022-03-23 05:25:10|291.16|288.36|291.16|288.36|291.16|288.36|291.16|288.36|0
1648013120000|2022-03-23 05:25:20|291.26|288.46|291.26|288.46|291.26|288.46|291.26|288.46|0
1648013130000|2022-03-23 05:25:30|291.16|288.36|291.07|288.27|291.16|288.36|291.07|288.27|0
1648013140000|2022-03-23 05:25:40|291.16|288.36|291.16|288.36|291.16|288.36|291.16|288.36|0
1648013150000|2022-03-23 05:25:50|291.07|288.27|290.98|288.18|291.07|288.27|290.98|288.18|0
1648013160000|2022-03-23 05:26:00|291.07|288.27|291.07|288.27|291.07|288.27|291.07|288.27|0
1648013170000|2022-03-23 05:26:10|290.98|288.18|290.79|287.99|290.98|288.18|290.79|287.99|0
1648013180000|2022-03-23 05:26:20|290.89|288.09|290.79|287.99|290.89|288.09|290.79|287.99|0
1648013190000|2022-03-23 05:26:30|291.35|288.55|291.35|288.55|291.35|288.55|291.35|288.55|0
1648013200000|2022-03-23 05:26:40|291.44|288.64|291.35|288.55|291.44|288.64|291.35|288.55|0
1648013210000|2022-03-23 05:26:50|291.53|288.73|291.53|288.73|291.53|288.73|291.53|288.73|0
1648013230000|2022-03-23 05:27:10|291.63|288.83|291.53|288.73|291.63|288.83|291.53|288.73|0
1648013250000|2022-03-23 05:27:30|291.72|288.92|291.53|288.73|291.72|288.92|291.53|288.73|0
1648013340000|2022-03-23 05:29:00|291.63|288.83|291.72|288.92|291.72|288.92|291.63|288.83|0
1648013350000|2022-03-23 05:29:10|291.53|288.73|291.53|288.73|291.53|288.73|291.53|288.73|0
1648013380000|2022-03-23 05:29:40|290.79|287.99|291.35|288.55|291.35|288.55|290.79|287.99|0
1648013390000|2022-03-23 05:29:50|291.53|288.73|291.53|288.73|291.53|288.73|291.53|288.73|0
1648013400000|2022-03-23 05:30:00|291.35|288.55|291.35|288.55|291.44|288.64|291.35|288.55|0
1648013410000|2022-03-23 05:30:10|291.44|288.64|291.35|288.55|291.44|288.64|291.35|288.55|0
1648013440000|2022-03-23 05:30:40|291.26|288.46|291.26|288.46|291.26|288.46|291.26|288.46|0
1648013450000|2022-03-23 05:30:50|291.16|288.36|291.16|288.36|291.16|288.36|291.16|288.36|0
1648013460000|2022-03-23 05:31:00|290.98|288.18|290.98|288.18|290.98|288.18|290.98|288.18|0
1648013480000|2022-03-23 05:31:20|291.16|288.36|291.16|288.36|291.16|288.36|291.16|288.36|0
1648013490000|2022-03-23 05:31:30|291.35|288.55|291.35|288.55|291.35|288.55|291.35|288.55|0
1648013500000|2022-03-23 05:31:40|291.16|288.36|291.35|288.55|291.35|288.55|291.16|288.36|0
1648013530000|2022-03-23 05:32:10|291.53|288.73|291.53|288.73|291.53|288.73|291.53|288.73|0
1648013540000|2022-03-23 05:32:20|291.35|288.55|291.35|288.55|291.35|288.55|291.35|288.55|0
1648013560000|2022-03-23 05:32:40|291.16|288.36|291.16|288.36|291.16|288.36|291.16|288.36|0
1648013590000|2022-03-23 05:33:10|291.07|288.27|291.16|288.36|291.16|288.36|291.07|288.27|0
1648013600000|2022-03-23 05:33:20|291.07|288.27|291.16|288.36|291.16|288.36|291.07|288.27|0
1648013620000|2022-03-23 05:33:40|291.34|288.54|291.34|288.54|291.34|288.54|291.16|288.36|0
1648013650000|2022-03-23 05:34:10|291.16|288.36|291.34|288.54|291.34|288.54|291.16|288.36|0
1648013670000|2022-03-23 05:34:30|291.44|288.64|291.44|288.64|291.44|288.64|291.44|288.64|0
1648013680000|2022-03-23 05:34:40|291.34|288.54|291.34|288.54|291.34|288.54|291.34|288.54|0
1648013690000|2022-03-23 05:34:50|291.16|288.36|291.16|288.36|291.16|288.36|291.16|288.36|0
1648013700000|2022-03-23 05:35:00|291.07|288.27|291.16|288.36|291.16|288.36|290.97|288.17|0
1648013720000|2022-03-23 05:35:20|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1648013730000|2022-03-23 05:35:30|290.79|287.99|290.79|287.99|290.79|287.99|290.79|287.99|0
1648013740000|2022-03-23 05:35:40|290.89|288.09|290.6|287.8|290.89|288.09|290.6|287.8|0
1648013750000|2022-03-23 05:35:50|290.7|287.9|290.79|287.99|290.79|287.99|290.7|287.9|0
1648013760000|2022-03-23 05:36:00|290.7|287.9|290.79|287.99|290.79|287.99|290.7|287.9|0
1648013800000|2022-03-23 05:36:40|290.7|287.9|290.6|287.8|290.7|287.9|290.6|287.8|0
1648013820000|2022-03-23 05:37:00|290.7|287.9|290.6|287.8|290.7|287.9|290.6|287.8|0
1648013840000|2022-03-23 05:37:20|290.42|287.62|290.42|287.62|290.42|287.62|290.42|287.62|0
1648013860000|2022-03-23 05:37:40|290.6|287.8|290.6|287.8|290.6|287.8|290.6|287.8|0
1648013880000|2022-03-23 05:38:00|290.42|287.62|290.42|287.62|290.42|287.62|290.42|287.62|0
1648013900000|2022-03-23 05:38:20|290.51|287.71|290.51|287.71|290.51|287.71|290.51|287.71|0
1648013910000|2022-03-23 05:38:30|290.6|287.8|290.51|287.71|290.6|287.8|290.51|287.71|0
1648013920000|2022-03-23 05:38:40|290.42|287.62|290.42|287.62|290.42|287.62|290.42|287.62|0
1648013950000|2022-03-23 05:39:10|290.51|287.71|290.6|287.8|290.6|287.8|290.51|287.71|0
1648013960000|2022-03-23 05:39:20|290.42|287.62|290.42|287.62|290.42|287.62|290.42|287.62|0
1648013970000|2022-03-23 05:39:30|290.6|287.8|290.6|287.8|290.6|287.8|290.6|287.8|0
1648013980000|2022-03-23 05:39:40|290.79|287.99|290.79|287.99|290.79|287.99|290.79|287.99|0
1648013990000|2022-03-23 05:39:50|290.6|287.8|290.6|287.8|290.6|287.8|290.6|287.8|0
1648014000000|2022-03-23 05:40:00|290.7|287.9|290.7|287.9|290.7|287.9|290.7|287.9|0
1648014010000|2022-03-23 05:40:10|290.79|287.99|290.79|287.99|290.79|287.99|290.79|287.99|0
1648014060000|2022-03-23 05:41:00|290.88|288.08|290.79|287.99|290.88|288.08|290.79|287.99|0
1648014070000|2022-03-23 05:41:10|290.7|287.9|290.7|287.9|290.7|287.9|290.7|287.9|0
1648014080000|2022-03-23 05:41:20|290.6|287.8|290.42|287.62|290.6|287.8|290.42|287.62|0
1648014110000|2022-03-23 05:41:50|290.6|287.8|290.6|287.8|290.6|287.8|290.42|287.62|0
1648014120000|2022-03-23 05:42:00|290.51|287.71|290.51|287.71|290.51|287.71|290.42|287.62|0
1648014130000|2022-03-23 05:42:10|290.6|287.8|290.6|287.8|290.6|287.8|290.6|287.8|0
1648014140000|2022-03-23 05:42:20|290.51|287.71|290.6|287.8|290.6|287.8|290.51|287.71|0
1648014150000|2022-03-23 05:42:30|290.51|287.71|290.6|287.8|290.6|287.8|290.51|287.71|0
1648014160000|2022-03-23 05:42:40|290.51|287.71|290.42|287.62|290.51|287.71|290.42|287.62|0
1648014190000|2022-03-23 05:43:10|290.23|287.43|290.23|287.43|290.23|287.43|290.23|287.43|0
1648014200000|2022-03-23 05:43:20|290.33|287.53|290.33|287.53|290.33|287.53|290.33|287.53|0
1648014210000|2022-03-23 05:43:30|290.42|287.62|290.42|287.62|290.42|287.62|290.42|287.62|0
1648014300000|2022-03-23 05:45:00|290.33|287.53|290.05|287.25|290.33|287.53|290.05|287.25|0
1648014320000|2022-03-23 05:45:20|289.96|287.16|289.86|287.06|289.96|287.16|289.86|287.06|0
1648014330000|2022-03-23 05:45:30|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1648014340000|2022-03-23 05:45:40|289.86|287.06|289.86|287.06|290.05|287.25|289.86|287.06|0
1648014360000|2022-03-23 05:46:00|289.96|287.16|289.86|287.06|289.96|287.16|289.86|287.06|0
1648014370000|2022-03-23 05:46:10|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1648014380000|2022-03-23 05:46:20|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1648014390000|2022-03-23 05:46:30|290.05|287.25|289.86|287.06|290.05|287.25|289.86|287.06|0
1648014400000|2022-03-23 05:46:40|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1648014410000|2022-03-23 05:46:50|289.86|287.06|290.05|287.25|290.05|287.25|289.86|287.06|0
1648014420000|2022-03-23 05:47:00|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1648014440000|2022-03-23 05:47:20|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1648014450000|2022-03-23 05:47:30|290.23|287.43|290.05|287.25|290.23|287.43|290.05|287.25|0
1648014460000|2022-03-23 05:47:40|290.23|287.43|290.23|287.43|290.23|287.43|290.23|287.43|0
1648014470000|2022-03-23 05:47:50|290.05|287.25|290.14|287.34|290.23|287.43|290.05|287.25|0
1648014480000|2022-03-23 05:48:00|290.23|287.43|290.14|287.34|290.23|287.43|290.14|287.34|0
1648014490000|2022-03-23 05:48:10|290.23|287.43|290.23|287.43|290.23|287.43|290.23|287.43|0
1648014530000|2022-03-23 05:48:50|290.41|287.61|290.41|287.61|290.41|287.61|290.41|287.61|0
1648014540000|2022-03-23 05:49:00|290.6|287.8|290.69|287.89|290.69|287.89|290.6|287.8|0
1648014550000|2022-03-23 05:49:10|290.6|287.8|290.69|287.89|290.69|287.89|290.6|287.8|0
1648014560000|2022-03-23 05:49:20|290.6|287.8|290.78|287.98|290.78|287.98|290.6|287.8|0
1648014570000|2022-03-23 05:49:30|290.69|287.89|290.78|287.98|290.78|287.98|290.69|287.89|0
1648014590000|2022-03-23 05:49:50|290.69|287.89|290.78|287.98|290.78|287.98|290.6|287.8|0
1648014610000|2022-03-23 05:50:10|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1648014630000|2022-03-23 05:50:30|290.78|287.98|290.78|287.98|290.78|287.98|290.78|287.98|0
1648014660000|2022-03-23 05:51:00|290.6|287.8|290.6|287.8|290.6|287.8|290.6|287.8|0
1648014680000|2022-03-23 05:51:20|290.78|287.98|290.6|287.8|290.78|287.98|290.6|287.8|0
1648014690000|2022-03-23 05:51:30|290.78|287.98|290.78|287.98|290.78|287.98|290.78|287.98|0
1648014710000|2022-03-23 05:51:50|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1648014740000|2022-03-23 05:52:20|290.88|288.08|290.97|288.17|290.97|288.17|290.78|287.98|0
1648014750000|2022-03-23 05:52:30|290.88|288.08|290.97|288.17|290.97|288.17|290.88|288.08|0
1648014760000|2022-03-23 05:52:40|290.88|288.08|290.97|288.17|290.97|288.17|290.88|288.08|0
1648014780000|2022-03-23 05:53:00|290.78|287.98|290.78|287.98|290.97|288.17|290.78|287.98|0
1648014870000|2022-03-23 05:54:30|290.88|288.08|290.78|287.98|290.88|288.08|290.78|287.98|0
1648014900000|2022-03-23 05:55:00|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1648014910000|2022-03-23 05:55:10|290.88|288.08|290.97|288.17|290.97|288.17|290.88|288.08|0
1648014920000|2022-03-23 05:55:20|290.88|288.08|290.88|288.08|290.88|288.08|290.88|288.08|0
1648014930000|2022-03-23 05:55:30|290.97|288.17|290.97|288.17|290.97|288.17|290.97|288.17|0
1648014940000|2022-03-23 05:55:40|290.88|288.08|290.88|288.08|290.97|288.17|290.88|288.08|0
1648014950000|2022-03-23 05:55:50|290.97|288.17|290.78|287.98|290.97|288.17|290.78|287.98|0
1648015050000|2022-03-23 05:57:30|290.59|287.79|290.59|287.79|290.59|287.79|290.59|287.79|0
1648015130000|2022-03-23 05:58:50|290.41|287.61|290.41|287.61|290.41|287.61|290.41|287.61|0
1648015170000|2022-03-23 05:59:30|290.51|287.71|290.41|287.61|290.51|287.71|290.41|287.61|0
1648015200000|2022-03-23 06:00:00|290.22|287.42|290.22|287.42|290.41|287.61|290.22|287.42|0
1648015250000|2022-03-23 06:00:50|290.41|287.61|290.22|287.42|290.41|287.61|290.22|287.42|0
1648015260000|2022-03-23 06:01:00|290.41|287.61|290.41|287.61|290.41|287.61|290.41|287.61|0
1648015270000|2022-03-23 06:01:10|290.22|287.42|290.41|287.61|290.41|287.61|290.22|287.42|0
1648015290000|2022-03-23 06:01:30|290.5|287.7|290.5|287.7|290.59|287.79|290.5|287.7|0
1648015300000|2022-03-23 06:01:40|290.41|287.61|290.41|287.61|290.41|287.61|290.41|287.61|0
1648015320000|2022-03-23 06:02:00|290.5|287.7|290.5|287.7|290.5|287.7|290.5|287.7|0
1648015330000|2022-03-23 06:02:10|290.59|287.79|290.59|287.79|290.59|287.79|290.59|287.79|0
1648015350000|2022-03-23 06:02:30|290.78|287.98|290.78|287.98|290.78|287.98|290.78|287.98|0
1648015380000|2022-03-23 06:03:00|290.96|288.16|290.78|287.98|290.96|288.16|290.78|287.98|0
1648015390000|2022-03-23 06:03:10|290.69|287.89|290.69|287.89|290.78|287.98|290.59|287.79|0
1648015400000|2022-03-23 06:03:20|290.78|287.98|290.96|288.16|290.96|288.16|290.78|287.98|0
1648015420000|2022-03-23 06:03:40|291.15|288.35|291.33|288.53|291.33|288.53|291.15|288.35|0
1648015440000|2022-03-23 06:04:00|291.52|288.72|291.43|288.63|291.52|288.72|291.43|288.63|0
1648015450000|2022-03-23 06:04:10|291.52|288.72|291.52|288.72|291.52|288.72|291.43|288.63|0
1648015490000|2022-03-23 06:04:50|291.7|288.9|291.7|288.9|291.7|288.9|291.7|288.9|0
1648015500000|2022-03-23 06:05:00|291.89|289.09|291.8|289|291.89|289.09|291.8|289|0
1648015510000|2022-03-23 06:05:10|291.7|288.9|291.7|288.9|291.8|289|291.7|288.9|0
1648015520000|2022-03-23 06:05:20|291.89|289.09|291.7|288.9|291.89|289.09|291.7|288.9|0
1648015540000|2022-03-23 06:05:40|291.52|288.72|291.52|288.72|291.52|288.72|291.52|288.72|0
1648015550000|2022-03-23 06:05:50|291.33|288.53|291.43|288.63|291.43|288.63|291.33|288.53|0
1648015560000|2022-03-23 06:06:00|291.52|288.72|291.52|288.72|291.52|288.72|291.33|288.53|0
1648015570000|2022-03-23 06:06:10|291.43|288.63|291.33|288.53|291.52|288.72|291.33|288.53|0
1648015660000|2022-03-23 06:07:40|291.14|288.34|291.14|288.34|291.24|288.44|291.14|288.34|0
1648015670000|2022-03-23 06:07:50|291.24|288.44|291.51|288.71|291.51|288.71|291.24|288.44|0
1648015680000|2022-03-23 06:08:00|291.33|288.53|291.14|288.34|291.33|288.53|291.14|288.34|0
1648015700000|2022-03-23 06:08:20|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1648015720000|2022-03-23 06:08:40|291.51|288.71|291.51|288.71|291.51|288.71|291.51|288.71|0
1648015740000|2022-03-23 06:09:00|291.43|288.63|291.43|288.63|291.43|288.63|291.43|288.63|0
1648015750000|2022-03-23 06:09:10|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1648015760000|2022-03-23 06:09:20|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1648015840000|2022-03-23 06:10:40|291.24|288.44|291.14|288.34|291.24|288.44|291.14|288.34|0
1648015860000|2022-03-23 06:11:00|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1648015870000|2022-03-23 06:11:10|291.51|288.71|291.51|288.71|291.51|288.71|291.51|288.71|0
1648015890000|2022-03-23 06:11:30|291.42|288.62|291.42|288.62|291.51|288.71|291.42|288.62|0
1648015900000|2022-03-23 06:11:40|291.51|288.71|291.51|288.71|291.51|288.71|291.51|288.71|0
1648015910000|2022-03-23 06:11:50|291.42|288.62|291.51|288.71|291.51|288.71|291.42|288.62|0
1648015920000|2022-03-23 06:12:00|291.33|288.53|291.33|288.53|291.33|288.53|291.33|288.53|0
1648015930000|2022-03-23 06:12:10|291.24|288.44|291.33|288.53|291.33|288.53|291.24|288.44|0
1648015940000|2022-03-23 06:12:20|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1648015950000|2022-03-23 06:12:30|291.24|288.44|291.14|288.34|291.24|288.44|291.14|288.34|0
1648015970000|2022-03-23 06:12:50|290.96|288.16|291.14|288.34|291.14|288.34|290.96|288.16|0
1648016040000|2022-03-23 06:14:00|290.96|288.16|290.96|288.16|290.96|288.16|290.96|288.16|0
1648016070000|2022-03-23 06:14:30|290.87|288.07|290.77|287.97|290.87|288.07|290.77|287.97|0
1648016100000|2022-03-23 06:15:00|290.59|287.79|290.59|287.79|290.59|287.79|290.59|287.79|0
1648016150000|2022-03-23 06:15:50|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1648016160000|2022-03-23 06:16:00|290.59|287.79|290.4|287.6|290.59|287.79|290.4|287.6|0
1648016190000|2022-03-23 06:16:30|290.22|287.42|290.22|287.42|290.22|287.42|290.22|287.42|0
1648016210000|2022-03-23 06:16:50|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1648016220000|2022-03-23 06:17:00|290.59|287.79|290.59|287.79|290.59|287.79|290.59|287.79|0
1648016240000|2022-03-23 06:17:20|290.22|287.42|290.22|287.42|290.22|287.42|290.22|287.42|0
1648016250000|2022-03-23 06:17:30|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1648016260000|2022-03-23 06:17:40|290.59|287.79|290.4|287.6|290.59|287.79|290.4|287.6|0
1648016290000|2022-03-23 06:18:10|290.59|287.79|290.59|287.79|290.59|287.79|290.5|287.7|0
1648016300000|2022-03-23 06:18:20|290.4|287.6|290.5|287.7|290.59|287.79|290.4|287.6|0
1648016310000|2022-03-23 06:18:30|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1648016320000|2022-03-23 06:18:40|290.31|287.51|290.4|287.6|290.4|287.6|290.31|287.51|0
1648016330000|2022-03-23 06:18:50|290.22|287.42|290.22|287.42|290.22|287.42|290.22|287.42|0
1648016400000|2022-03-23 06:20:00|290.03|287.23|290.03|287.23|290.03|287.23|290.03|287.23|0
1648016440000|2022-03-23 06:20:40|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1648016460000|2022-03-23 06:21:00|290.31|287.51|290.03|287.23|290.31|287.51|290.03|287.23|0
1648016470000|2022-03-23 06:21:10|290.21|287.41|290.21|287.41|290.21|287.41|290.21|287.41|0
1648016480000|2022-03-23 06:21:20|290.13|287.33|290.13|287.33|290.13|287.33|290.13|287.33|0
1648016490000|2022-03-23 06:21:30|290.21|287.41|290.21|287.41|290.21|287.41|290.21|287.41|0
1648016500000|2022-03-23 06:21:40|290.13|287.33|290.21|287.41|290.21|287.41|290.13|287.33|0
1648016540000|2022-03-23 06:22:20|290.03|287.23|290.03|287.23|290.03|287.23|290.03|287.23|0
1648016550000|2022-03-23 06:22:30|290.21|287.41|290.21|287.41|290.21|287.41|290.21|287.41|0
1648016560000|2022-03-23 06:22:40|290.03|287.23|290.03|287.23|290.03|287.23|290.03|287.23|0
1648016590000|2022-03-23 06:23:10|290.21|287.41|290.4|287.6|290.4|287.6|290.21|287.41|0
1648016610000|2022-03-23 06:23:30|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1648016640000|2022-03-23 06:24:00|290.77|287.97|290.77|287.97|290.77|287.97|290.68|287.88|0
1648016650000|2022-03-23 06:24:10|290.95|288.15|290.95|288.15|290.95|288.15|290.95|288.15|0
1648016660000|2022-03-23 06:24:20|291.14|288.34|291.14|288.34|291.14|288.34|291.14|288.34|0
1648016670000|2022-03-23 06:24:30|291.05|288.25|290.77|287.97|291.14|288.34|290.77|287.97|0
1648016700000|2022-03-23 06:25:00|290.95|288.15|290.77|287.97|290.95|288.15|290.77|287.97|0
1648016720000|2022-03-23 06:25:20|290.86|288.06|290.86|288.06|290.86|288.06|290.86|288.06|0
1648016730000|2022-03-23 06:25:30|290.95|288.15|290.95|288.15|290.95|288.15|290.95|288.15|0
1648016760000|2022-03-23 06:26:00|291.05|288.25|291.05|288.25|291.05|288.25|290.95|288.15|0
1648016770000|2022-03-23 06:26:10|290.95|288.15|290.95|288.15|290.95|288.15|290.95|288.15|0
1648016780000|2022-03-23 06:26:20|290.86|288.06|290.77|287.97|290.86|288.06|290.77|287.97|0
1648016800000|2022-03-23 06:26:40|290.86|288.06|290.95|288.15|290.95|288.15|290.86|288.06|0
1648016810000|2022-03-23 06:26:50|290.86|288.06|290.77|287.97|290.86|288.06|290.77|287.97|0
1648016820000|2022-03-23 06:27:00|290.95|288.15|291.14|288.34|291.14|288.34|290.95|288.15|0
1648016830000|2022-03-23 06:27:10|291.23|288.43|291.23|288.43|291.23|288.43|291.23|288.43|0
1648016840000|2022-03-23 06:27:20|291.32|288.52|291.32|288.52|291.32|288.52|291.32|288.52|0
1648016850000|2022-03-23 06:27:30|291.42|288.62|291.51|288.71|291.51|288.71|291.42|288.62|0
1648016860000|2022-03-23 06:27:40|291.69|288.89|291.88|289.08|291.88|289.08|291.69|288.89|0
1648016880000|2022-03-23 06:28:00|291.79|288.99|291.88|289.08|291.88|289.08|291.79|288.99|0
1648016900000|2022-03-23 06:28:20|292.06|289.26|291.97|289.17|292.06|289.26|291.97|289.17|0
1648016910000|2022-03-23 06:28:30|292.06|289.26|291.88|289.08|292.06|289.26|291.88|289.08|0
1648016920000|2022-03-23 06:28:40|291.69|288.89|291.69|288.89|291.69|288.89|291.69|288.89|0
1648016930000|2022-03-23 06:28:50|291.42|288.62|291.42|288.62|291.42|288.62|291.42|288.62|0
1648016940000|2022-03-23 06:29:00|291.6|288.8|291.69|288.89|291.69|288.89|291.6|288.8|0
1648016960000|2022-03-23 06:29:20|291.88|289.08|291.88|289.08|291.88|289.08|291.88|289.08|0
1648016970000|2022-03-23 06:29:30|291.97|289.17|292.06|289.26|292.06|289.26|291.97|289.17|0
1648016980000|2022-03-23 06:29:40|291.97|289.17|292.06|289.26|292.06|289.26|291.97|289.17|0
1648017000000|2022-03-23 06:30:00|292.16|289.36|292.25|289.45|292.43|289.63|292.16|289.36|0
1648017010000|2022-03-23 06:30:10|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1648017020000|2022-03-23 06:30:20|292.62|289.82|292.62|289.82|292.62|289.82|292.62|289.82|0
1648017030000|2022-03-23 06:30:30|292.8|290|292.53|289.73|292.8|290|292.53|289.73|0
1648017040000|2022-03-23 06:30:40|292.62|289.82|292.53|289.73|292.62|289.82|292.53|289.73|0
1648017050000|2022-03-23 06:30:50|292.43|289.63|292.62|289.82|292.62|289.82|292.43|289.63|0
1648017060000|2022-03-23 06:31:00|292.8|290|292.8|290|292.8|290|292.8|290|0
1648017070000|2022-03-23 06:31:10|292.99|290.19|293.17|290.37|293.17|290.37|292.99|290.19|0
1648017090000|2022-03-23 06:31:30|292.99|290.19|293.17|290.37|293.17|290.37|292.99|290.19|0
1648017100000|2022-03-23 06:31:40|292.99|290.19|293.17|290.37|293.17|290.37|292.99|290.19|0
1648017120000|2022-03-23 06:32:00|293.08|290.28|292.99|290.19|293.08|290.28|292.99|290.19|0
1648017150000|2022-03-23 06:32:30|293.36|290.56|293.36|290.56|293.36|290.56|293.36|290.56|0
1648017190000|2022-03-23 06:33:10|293.17|290.37|292.99|290.19|293.17|290.37|292.99|290.19|0
1648017220000|2022-03-23 06:33:40|293.08|290.28|292.99|290.19|293.08|290.28|292.99|290.19|0
1648017230000|2022-03-23 06:33:50|292.8|290|292.61|289.81|292.8|290|292.61|289.81|0
1648017250000|2022-03-23 06:34:10|292.8|290|292.8|290|292.8|290|292.8|290|0
1648017260000|2022-03-23 06:34:20|292.99|290.19|292.99|290.19|292.99|290.19|292.99|290.19|0
1648017270000|2022-03-23 06:34:30|292.8|290|292.8|290|292.8|290|292.8|290|0
1648017280000|2022-03-23 06:34:40|292.61|289.81|292.61|289.81|292.61|289.81|292.61|289.81|0
1648017300000|2022-03-23 06:35:00|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1648017310000|2022-03-23 06:35:10|292.61|289.81|292.61|289.81|292.61|289.81|292.61|289.81|0
1648017320000|2022-03-23 06:35:20|292.71|289.91|292.61|289.81|292.71|289.91|292.61|289.81|0
1648017360000|2022-03-23 06:36:00|292.52|289.72|292.61|289.81|292.61|289.81|292.52|289.72|0
1648017390000|2022-03-23 06:36:30|292.52|289.72|292.43|289.63|292.52|289.72|292.43|289.63|0
1648017400000|2022-03-23 06:36:40|292.52|289.72|292.61|289.81|292.61|289.81|292.52|289.72|0
1648017410000|2022-03-23 06:36:50|293.17|290.37|292.98|290.18|293.17|290.37|292.98|290.18|0
1648017430000|2022-03-23 06:37:10|292.9|290.1|292.8|290|292.9|290.1|292.71|289.91|0
1648017440000|2022-03-23 06:37:20|292.61|289.81|292.43|289.63|292.61|289.81|292.43|289.63|0
1648017450000|2022-03-23 06:37:30|292.24|289.44|292.24|289.44|292.24|289.44|292.24|289.44|0
1648017490000|2022-03-23 06:38:10|292.8|290|292.8|290|292.8|290|292.8|290|0
1648017510000|2022-03-23 06:38:30|292.71|289.91|292.71|289.91|292.71|289.91|292.61|289.81|0
1648017520000|2022-03-23 06:38:40|292.43|289.63|292.43|289.63|292.43|289.63|292.43|289.63|0
1648017530000|2022-03-23 06:38:50|292.24|289.44|292.24|289.44|292.24|289.44|292.24|289.44|0
1648017550000|2022-03-23 06:39:10|292.15|289.35|292.06|289.26|292.15|289.35|292.06|289.26|0
1648017560000|2022-03-23 06:39:20|291.97|289.17|292.06|289.26|292.06|289.26|291.97|289.17|0
1648017570000|2022-03-23 06:39:30|291.97|289.17|291.87|289.07|292.06|289.26|291.87|289.07|0
1648017600000|2022-03-23 06:40:00|291.78|288.98|291.78|288.98|291.78|288.98|291.78|288.98|0
1648017610000|2022-03-23 06:40:10|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1648017620000|2022-03-23 06:40:20|291.78|288.98|291.78|288.98|291.87|289.07|291.78|288.98|0
1648017630000|2022-03-23 06:40:30|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1648017660000|2022-03-23 06:41:00|292.06|289.26|292.06|289.26|292.06|289.26|292.06|289.26|0
1648017680000|2022-03-23 06:41:20|291.97|289.17|291.69|288.89|291.97|289.17|291.69|288.89|0
1648017690000|2022-03-23 06:41:30|291.68|288.88|291.78|288.98|291.78|288.98|291.68|288.88|0
1648017700000|2022-03-23 06:41:40|291.68|288.88|291.68|288.88|291.78|288.98|291.68|288.88|0
1648017730000|2022-03-23 06:42:10|291.5|288.7|291.5|288.7|291.5|288.7|291.5|288.7|0
1648017760000|2022-03-23 06:42:40|291.6|288.8|291.6|288.8|291.6|288.8|291.6|288.8|0
1648017770000|2022-03-23 06:42:50|291.68|288.88|291.6|288.8|291.68|288.88|291.6|288.8|0
1648017780000|2022-03-23 06:43:00|291.68|288.88|291.6|288.8|291.68|288.88|291.6|288.8|0
1648017790000|2022-03-23 06:43:10|291.5|288.7|291.6|288.8|291.6|288.8|291.5|288.7|0
1648017800000|2022-03-23 06:43:20|291.68|288.88|291.68|288.88|291.68|288.88|291.68|288.88|0
1648017810000|2022-03-23 06:43:30|291.78|288.98|291.78|288.98|291.78|288.98|291.78|288.98|0
1648017820000|2022-03-23 06:43:40|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1648017840000|2022-03-23 06:44:00|291.97|289.17|292.05|289.25|292.05|289.25|291.97|289.17|0
1648017850000|2022-03-23 06:44:10|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1648017870000|2022-03-23 06:44:30|291.97|289.17|291.97|289.17|291.97|289.17|291.87|289.07|0
1648017880000|2022-03-23 06:44:40|292.05|289.25|292.05|289.25|292.05|289.25|292.05|289.25|0
1648017890000|2022-03-23 06:44:50|291.87|289.07|291.96|289.16|291.96|289.16|291.87|289.07|0
1648017900000|2022-03-23 06:45:00|292.05|289.25|291.96|289.16|292.05|289.25|291.96|289.16|0
1648017910000|2022-03-23 06:45:10|291.5|288.7|291.68|288.88|291.68|288.88|291.5|288.7|0
1648017920000|2022-03-23 06:45:20|291.5|288.7|291.5|288.7|291.59|288.79|291.5|288.7|0
1648017930000|2022-03-23 06:45:30|291.68|288.88|291.68|288.88|291.68|288.88|291.68|288.88|0
1648017950000|2022-03-23 06:45:50|291.87|289.07|291.87|289.07|291.87|289.07|291.87|289.07|0
1648017960000|2022-03-23 06:46:00|291.96|289.16|291.96|289.16|291.96|289.16|291.96|289.16|0
1648017970000|2022-03-23 06:46:10|292.05|289.25|292.24|289.44|292.24|289.44|292.05|289.25|0
1648018000000|2022-03-23 06:46:40|292.42|289.62|292.52|289.72|292.52|289.72|292.42|289.62|0
1648018010000|2022-03-23 06:46:50|292.42|289.62|292.33|289.53|292.42|289.62|292.33|289.53|0
1648018020000|2022-03-23 06:47:00|292.24|289.44|292.42|289.62|292.42|289.62|292.24|289.44|0
1648018050000|2022-03-23 06:47:30|292.24|289.44|292.52|289.72|292.52|289.72|292.24|289.44|0
1648018060000|2022-03-23 06:47:40|292.42|289.62|292.42|289.62|292.42|289.62|292.42|289.62|0
1648018070000|2022-03-23 06:47:50|292.52|289.72|292.61|289.81|292.61|289.81|292.52|289.72|0
1648018080000|2022-03-23 06:48:00|292.42|289.62|292.42|289.62|292.42|289.62|292.42|289.62|0
1648018090000|2022-03-23 06:48:10|292.61|289.81|292.61|289.81|292.61|289.81|292.61|289.81|0
1648018100000|2022-03-23 06:48:20|292.52|289.72|292.52|289.72|292.52|289.72|292.42|289.62|0
1648018110000|2022-03-23 06:48:30|292.42|289.62|292.61|289.81|292.61|289.81|292.42|289.62|0
1648018120000|2022-03-23 06:48:40|292.7|289.9|292.79|289.99|292.79|289.99|292.7|289.9|0
1648018140000|2022-03-23 06:49:00|293.08|290.28|292.98|290.18|293.08|290.28|292.98|290.18|0
1648018150000|2022-03-23 06:49:10|293.16|290.36|293.08|290.28|293.16|290.36|292.98|290.18|0
1648018160000|2022-03-23 06:49:20|293.16|290.36|293.26|290.46|293.35|290.55|293.16|290.36|0
1648018170000|2022-03-23 06:49:30|293.16|290.36|293.35|290.55|293.35|290.55|293.16|290.36|0
1648018180000|2022-03-23 06:49:40|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1648018200000|2022-03-23 06:50:00|293.08|290.28|293.16|290.36|293.16|290.36|292.98|290.18|0
1648018210000|2022-03-23 06:50:10|293.26|290.46|293.26|290.46|293.26|290.46|293.26|290.46|0
1648018220000|2022-03-23 06:50:20|293.35|290.55|293.54|290.74|293.54|290.74|293.16|290.36|0
1648018230000|2022-03-23 06:50:30|293.72|290.92|293.72|290.92|293.72|290.92|293.54|290.74|0
1648018240000|2022-03-23 06:50:40|293.91|291.11|293.72|290.92|293.91|291.11|293.72|290.92|0
1648018250000|2022-03-23 06:50:50|293.63|290.83|293.82|291.02|293.82|291.02|293.63|290.83|0
1648018260000|2022-03-23 06:51:00|293.91|291.11|293.72|290.92|293.91|291.11|293.72|290.92|0
1648018280000|2022-03-23 06:51:20|293.63|290.83|293.54|290.74|293.72|290.92|293.54|290.74|0
1648018290000|2022-03-23 06:51:30|293.53|290.73|293.53|290.73|293.53|290.73|293.53|290.73|0
1648018310000|2022-03-23 06:51:50|293.45|290.65|293.53|290.73|293.53|290.73|293.45|290.65|0
1648018330000|2022-03-23 06:52:10|293.63|290.83|293.72|290.92|293.72|290.92|293.63|290.83|0
1648018360000|2022-03-23 06:52:40|293.53|290.73|293.53|290.73|293.53|290.73|293.53|290.73|0
1648018370000|2022-03-23 06:52:50|293.72|290.92|293.72|290.92|293.72|290.92|293.72|290.92|0
1648018400000|2022-03-23 06:53:20|293.63|290.83|293.53|290.73|293.63|290.83|293.53|290.73|0
1648018420000|2022-03-23 06:53:40|293.35|290.55|293.35|290.55|293.35|290.55|293.35|290.55|0
1648018430000|2022-03-23 06:53:50|293.44|290.64|293.44|290.64|293.44|290.64|293.44|290.64|0
1648018440000|2022-03-23 06:54:00|293.35|290.55|293.16|290.36|293.35|290.55|293.16|290.36|0
1648018470000|2022-03-23 06:54:30|293.26|290.46|293.35|290.55|293.35|290.55|293.16|290.36|0
1648018500000|2022-03-23 06:55:00|293.44|290.64|293.44|290.64|293.44|290.64|293.44|290.64|0
1648018510000|2022-03-23 06:55:10|293.53|290.73|293.44|290.64|293.53|290.73|293.35|290.55|0
1648018520000|2022-03-23 06:55:20|293.35|290.55|293.35|290.55|293.35|290.55|293.35|290.55|0
1648018530000|2022-03-23 06:55:30|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1648018550000|2022-03-23 06:55:50|292.98|290.18|292.98|290.18|292.98|290.18|292.98|290.18|0
1648018560000|2022-03-23 06:56:00|293.16|290.36|292.98|290.18|293.16|290.36|292.98|290.18|0
1648018620000|2022-03-23 06:57:00|292.7|289.9|292.79|289.99|292.79|289.99|292.7|289.9|0
1648018630000|2022-03-23 06:57:10|292.7|289.9|292.6|289.8|292.7|289.9|292.6|289.8|0
1648018640000|2022-03-23 06:57:20|292.7|289.9|292.6|289.8|292.7|289.9|292.6|289.8|0
1648018670000|2022-03-23 06:57:50|292.79|289.99|292.6|289.8|292.79|289.99|292.6|289.8|0
1648018700000|2022-03-23 06:58:20|292.7|289.9|292.7|289.9|292.7|289.9|292.6|289.8|0
1648018710000|2022-03-23 06:58:30|292.6|289.8|292.6|289.8|292.6|289.8|292.6|289.8|0
1648018720000|2022-03-23 06:58:40|292.7|289.9|292.7|289.9|292.7|289.9|292.7|289.9|0
1648018730000|2022-03-23 06:58:50|292.6|289.8|292.6|289.8|292.6|289.8|292.6|289.8|0
1648018740000|2022-03-23 06:59:00|292.42|289.62|292.42|289.62|292.42|289.62|292.42|289.62|0
1648018750000|2022-03-23 06:59:10|292.6|289.8|292.6|289.8|292.6|289.8|292.6|289.8|0
1648018780000|2022-03-23 06:59:40|292.7|289.9|292.6|289.8|292.7|289.9|292.6|289.8|0
1648018790000|2022-03-23 06:59:50|292.7|289.9|292.7|289.9|292.7|289.9|292.7|289.9|0
1648018800000|2022-03-23 07:00:00|292.6|289.8|292.42|289.62|292.6|289.8|292.42|289.62|0
1648018840000|2022-03-23 07:00:40|292.6|289.8|292.6|289.8|292.7|289.9|292.6|289.8|0
1648018850000|2022-03-23 07:00:50|292.97|290.17|292.97|290.17|292.97|290.17|292.97|290.17|0
1648018880000|2022-03-23 07:01:20|292.79|289.99|292.79|289.99|292.79|289.99|292.79|289.99|0
1648018890000|2022-03-23 07:01:30|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1648018910000|2022-03-23 07:01:50|293.34|290.54|293.34|290.54|293.34|290.54|293.34|290.54|0
1648018920000|2022-03-23 07:02:00|293.53|290.73|293.34|290.54|293.53|290.73|293.34|290.54|0
1648018930000|2022-03-23 07:02:10|293.16|290.36|293.16|290.36|293.16|290.36|293.16|290.36|0
1648018940000|2022-03-23 07:02:20|293.26|290.46|293.26|290.46|293.26|290.46|293.26|290.46|0
1648018950000|2022-03-23 07:02:30|293.16|290.36|293.53|290.73|293.53|290.73|293.16|290.36|0
1648018980000|2022-03-23 07:03:00|293.34|290.54|293.53|290.73|293.53|290.73|293.34|290.54|0
1648018990000|2022-03-23 07:03:10|293.72|290.92|293.72|290.92|293.72|290.92|293.63|290.83|0
1648019020000|2022-03-23 07:03:40|293.81|291.01|293.72|290.92|293.81|291.01|293.72|290.92|0
1648019030000|2022-03-23 07:03:50|293.81|291.01|293.81|291.01|293.81|291.01|293.81|291.01|0
1648019040000|2022-03-23 07:04:00|293.9|291.1|293.9|291.1|293.9|291.1|293.81|291.01|0
1648019050000|2022-03-23 07:04:10|294.46|291.66|293.63|290.83|294.46|291.66|293.63|290.83|0
1648019060000|2022-03-23 07:04:20|293.72|290.92|293.81|291.01|293.81|291.01|293.72|290.92|0
1648019070000|2022-03-23 07:04:30|293.9|291.1|294.09|291.29|294.09|291.29|293.9|291.1|0
1648019080000|2022-03-23 07:04:40|293.9|291.1|293.9|291.1|293.9|291.1|293.9|291.1|0
1648019090000|2022-03-23 07:04:50|293.71|290.91|293.71|290.91|293.71|290.91|293.71|290.91|0
1648019100000|2022-03-23 07:05:00|293.51|291.11|293.7|291.3|293.8|291.4|293.51|291.11|0
1648019110000|2022-03-23 07:05:10|293.8|291.4|293.89|291.49|293.89|291.49|293.7|291.3|0
1648019130000|2022-03-23 07:05:30|293.98|291.58|294.26|291.86|294.26|291.86|293.98|291.58|0
1648019150000|2022-03-23 07:05:50|294.44|292.04|294.44|292.04|294.44|292.04|294.26|291.86|0
1648019160000|2022-03-23 07:06:00|294.26|291.86|294.26|291.86|294.26|291.86|294.26|291.86|0
1648019170000|2022-03-23 07:06:10|294.44|292.04|294.26|291.86|294.44|292.04|294.26|291.86|0
1648019180000|2022-03-23 07:06:20|294.44|292.04|294.44|292.04|294.44|292.04|294.26|291.86|0
1648019190000|2022-03-23 07:06:30|294.35|291.95|294.63|292.23|294.63|292.23|294.35|291.95|0
1648019200000|2022-03-23 07:06:40|294.82|292.42|294.44|292.04|294.82|292.42|294.44|292.04|0
1648019210000|2022-03-23 07:06:50|294.54|292.14|294.63|292.23|294.63|292.23|294.44|292.04|0
1648019220000|2022-03-23 07:07:00|294.73|292.33|294.63|292.23|294.73|292.33|294.63|292.23|0
1648019230000|2022-03-23 07:07:10|295|292.6|295.19|292.79|295.19|292.79|295|292.6|0
1648019240000|2022-03-23 07:07:20|294.82|292.42|294.63|292.23|294.82|292.42|294.63|292.23|0
1648019250000|2022-03-23 07:07:30|294.82|292.42|294.82|292.42|294.82|292.42|294.82|292.42|0
1648019270000|2022-03-23 07:07:50|294.73|292.33|294.63|292.23|294.73|292.33|294.63|292.23|0
1648019280000|2022-03-23 07:08:00|294.73|292.33|294.82|292.42|294.82|292.42|294.73|292.33|0
1648019300000|2022-03-23 07:08:20|294.63|292.23|294.63|292.23|294.63|292.23|294.63|292.23|0
1648019310000|2022-03-23 07:08:30|294.82|292.42|294.82|292.42|294.82|292.42|294.82|292.42|0
1648019320000|2022-03-23 07:08:40|294.63|292.23|294.82|292.42|294.82|292.42|294.63|292.23|0
1648019330000|2022-03-23 07:08:50|294.73|292.33|294.73|292.33|294.82|292.42|294.73|292.33|0
1648019340000|2022-03-23 07:09:00|294.82|292.42|294.63|292.23|294.82|292.42|294.63|292.23|0
1648019370000|2022-03-23 07:09:30|294.44|292.04|294.44|292.04|294.44|292.04|294.44|292.04|0
1648019380000|2022-03-23 07:09:40|294.26|291.86|294.35|291.95|294.44|292.04|294.26|291.86|0
1648019390000|2022-03-23 07:09:50|294.44|292.04|294.35|291.95|294.44|292.04|294.35|291.95|0
1648019400000|2022-03-23 07:10:00|294.26|291.86|294.26|291.86|294.26|291.86|294.26|291.86|0
1648019410000|2022-03-23 07:10:10|294.44|292.04|294.44|292.04|294.44|292.04|294.44|292.04|0
1648019420000|2022-03-23 07:10:20|294.54|292.14|294.81|292.41|294.81|292.41|294.54|292.14|0
1648019430000|2022-03-23 07:10:30|295|292.6|294.81|292.41|295|292.6|294.81|292.41|0
1648019450000|2022-03-23 07:10:50|295|292.6|295|292.6|295|292.6|295|292.6|0
1648019460000|2022-03-23 07:11:00|295.19|292.79|295.19|292.79|295.19|292.79|295|292.6|0
1648019480000|2022-03-23 07:11:20|295|292.6|295|292.6|295|292.6|295|292.6|0
1648019490000|2022-03-23 07:11:30|294.63|292.23|294.72|292.32|294.72|292.32|294.63|292.23|0
1648019510000|2022-03-23 07:11:50|294.63|292.23|294.63|292.23|294.72|292.32|294.63|292.23|0
1648019520000|2022-03-23 07:12:00|294.72|292.32|295|292.6|295|292.6|294.72|292.32|0
1648019540000|2022-03-23 07:12:20|295.1|292.7|295.1|292.7|295.1|292.7|295|292.6|0
1648019550000|2022-03-23 07:12:30|295.19|292.79|295.19|292.79|295.19|292.79|295.19|292.79|0
1648019560000|2022-03-23 07:12:40|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1648019570000|2022-03-23 07:12:50|295.47|293.07|295.37|292.97|295.56|293.16|295.37|292.97|0
1648019580000|2022-03-23 07:13:00|295.19|292.79|295.19|292.79|295.19|292.79|295.19|292.79|0
1648019590000|2022-03-23 07:13:10|295.1|292.7|295.19|292.79|295.19|292.79|295.1|292.7|0
1648019600000|2022-03-23 07:13:20|295.37|292.97|295.28|292.88|295.37|292.97|295.28|292.88|0
1648019610000|2022-03-23 07:13:30|295.37|292.97|295.37|292.97|295.37|292.97|295.28|292.88|0
1648019620000|2022-03-23 07:13:40|295.28|292.88|295.28|292.88|295.28|292.88|295.19|292.79|0
1648019630000|2022-03-23 07:13:50|295.37|292.97|295.28|292.88|295.37|292.97|295.19|292.79|0
1648019640000|2022-03-23 07:14:00|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1648019650000|2022-03-23 07:14:10|295.47|293.07|295.47|293.07|295.47|293.07|295.37|292.97|0
1648019660000|2022-03-23 07:14:20|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1648019690000|2022-03-23 07:14:50|295.28|292.88|295.37|292.97|295.37|292.97|295.28|292.88|0
1648019700000|2022-03-23 07:15:00|295.56|293.16|295.37|292.97|295.56|293.16|295.37|292.97|0
1648019710000|2022-03-23 07:15:10|295.18|292.78|295.18|292.78|295.18|292.78|295.18|292.78|0
1648019720000|2022-03-23 07:15:20|295|292.6|295|292.6|295|292.6|295|292.6|0
1648019730000|2022-03-23 07:15:30|295.1|292.7|295.18|292.78|295.18|292.78|295|292.6|0
1648019740000|2022-03-23 07:15:40|295.28|292.88|295.56|293.16|295.56|293.16|295.28|292.88|0
1648019760000|2022-03-23 07:16:00|295.28|292.88|295.37|292.97|295.37|292.97|295.18|292.78|0
1648019770000|2022-03-23 07:16:10|295.56|293.16|295.56|293.16|295.56|293.16|295.56|293.16|0
1648019780000|2022-03-23 07:16:20|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1648019790000|2022-03-23 07:16:30|295.56|293.16|295.56|293.16|295.56|293.16|295.47|293.07|0
1648019800000|2022-03-23 07:16:40|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1648019830000|2022-03-23 07:17:10|295.56|293.16|295.56|293.16|295.56|293.16|295.56|293.16|0
1648019840000|2022-03-23 07:17:20|295.37|292.97|295.28|292.88|295.37|292.97|295.28|292.88|0
1648019850000|2022-03-23 07:17:30|295.18|292.78|295.37|292.97|295.56|293.16|295.18|292.78|0
1648019870000|2022-03-23 07:17:50|295.18|292.78|295.28|292.88|295.28|292.88|295.18|292.78|0
1648019880000|2022-03-23 07:18:00|295.37|292.97|295.56|293.16|295.56|293.16|295.37|292.97|0
1648019890000|2022-03-23 07:18:10|295.37|292.97|295.37|292.97|295.56|293.16|295.37|292.97|0
1648019910000|2022-03-23 07:18:30|295.47|293.07|295.56|293.16|295.56|293.16|295.47|293.07|0
1648019920000|2022-03-23 07:18:40|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1648019950000|2022-03-23 07:19:10|295.18|292.78|295.18|292.78|295.18|292.78|295.18|292.78|0
1648019970000|2022-03-23 07:19:30|295.28|292.88|295.37|292.97|295.37|292.97|295.28|292.88|0
1648019990000|2022-03-23 07:19:50|295.18|292.78|295.18|292.78|295.18|292.78|295.18|292.78|0
1648020000000|2022-03-23 07:20:00|295.47|293.07|295.37|292.97|295.47|293.07|295.37|292.97|0
1648020010000|2022-03-23 07:20:10|295.18|292.78|295.18|292.78|295.18|292.78|295.18|292.78|0
1648020020000|2022-03-23 07:20:20|295.28|292.88|295.18|292.78|295.37|292.97|295.18|292.78|0
1648020030000|2022-03-23 07:20:30|295.28|292.88|295.37|292.97|295.37|292.97|295.28|292.88|0
1648020100000|2022-03-23 07:21:40|295.55|293.15|295.37|292.97|295.55|293.15|295.37|292.97|0
1648020130000|2022-03-23 07:22:10|295.55|293.15|295.47|293.07|295.55|293.15|295.47|293.07|0
1648020140000|2022-03-23 07:22:20|295.37|292.97|295.18|292.78|295.37|292.97|295.18|292.78|0
1648020150000|2022-03-23 07:22:30|295.09|292.69|295|292.6|295.09|292.69|295|292.6|0
1648020160000|2022-03-23 07:22:40|295.18|292.78|295.37|292.97|295.37|292.97|295.18|292.78|0
1648020170000|2022-03-23 07:22:50|295.18|292.78|295.18|292.78|295.18|292.78|295.18|292.78|0
1648020180000|2022-03-23 07:23:00|295.37|292.97|295.18|292.78|295.37|292.97|295.18|292.78|0
1648020190000|2022-03-23 07:23:10|295.09|292.69|295|292.6|295.09|292.69|295|292.6|0
1648020200000|2022-03-23 07:23:20|295.09|292.69|294.81|292.41|295.09|292.69|294.81|292.41|0
1648020210000|2022-03-23 07:23:30|294.62|292.22|294.81|292.41|294.81|292.41|294.62|292.22|0
1648020220000|2022-03-23 07:23:40|294.72|292.32|294.62|292.22|294.81|292.41|294.62|292.22|0
1648020240000|2022-03-23 07:24:00|294.72|292.32|294.62|292.22|294.72|292.32|294.62|292.22|0
1648020250000|2022-03-23 07:24:10|294.81|292.41|294.81|292.41|294.81|292.41|294.81|292.41|0
1648020260000|2022-03-23 07:24:20|294.72|292.32|294.81|292.41|294.91|292.51|294.72|292.32|0
1648020270000|2022-03-23 07:24:30|294.91|292.51|294.81|292.41|294.91|292.51|294.81|292.41|0
1648020280000|2022-03-23 07:24:40|294.72|292.32|294.99|292.59|294.99|292.59|294.72|292.32|0
1648020290000|2022-03-23 07:24:50|295.09|292.69|295.18|292.78|295.18|292.78|294.99|292.59|0
1648020300000|2022-03-23 07:25:00|295.09|292.69|294.99|292.59|295.09|292.69|294.99|292.59|0
1648020340000|2022-03-23 07:25:40|295.09|292.69|294.99|292.59|295.09|292.69|294.99|292.59|0
1648020350000|2022-03-23 07:25:50|294.9|292.5|294.81|292.41|294.9|292.5|294.81|292.41|0
1648020360000|2022-03-23 07:26:00|294.99|292.59|294.72|292.32|294.99|292.59|294.72|292.32|0
1648020370000|2022-03-23 07:26:10|294.81|292.41|294.81|292.41|294.81|292.41|294.81|292.41|0
1648020380000|2022-03-23 07:26:20|294.62|292.22|294.62|292.22|294.62|292.22|294.62|292.22|0
1648020400000|2022-03-23 07:26:40|294.72|292.32|294.62|292.22|294.72|292.32|294.62|292.22|0
1648020410000|2022-03-23 07:26:50|294.43|292.03|294.43|292.03|294.43|292.03|294.43|292.03|0
1648020430000|2022-03-23 07:27:10|294.53|292.13|294.53|292.13|294.53|292.13|294.53|292.13|0
1648020440000|2022-03-23 07:27:20|294.43|292.03|294.62|292.22|294.62|292.22|294.43|292.03|0
1648020450000|2022-03-23 07:27:30|294.43|292.03|294.43|292.03|294.43|292.03|294.43|292.03|0
1648020460000|2022-03-23 07:27:40|294.53|292.13|294.62|292.22|294.62|292.22|294.53|292.13|0
1648020470000|2022-03-23 07:27:50|294.53|292.13|294.62|292.22|294.62|292.22|294.53|292.13|0
1648020510000|2022-03-23 07:28:30|294.72|292.32|294.62|292.22|294.72|292.32|294.62|292.22|0
1648020540000|2022-03-23 07:29:00|294.43|292.03|294.43|292.03|294.43|292.03|294.43|292.03|0
1648020580000|2022-03-23 07:29:40|294.25|291.85|294.43|292.03|294.43|292.03|294.25|291.85|0
1648020590000|2022-03-23 07:29:50|294.34|291.94|294.34|291.94|294.34|291.94|294.34|291.94|0
1648020600000|2022-03-23 07:30:00|294.43|292.03|294.43|292.03|294.43|292.03|294.43|292.03|0
1648020610000|2022-03-23 07:30:10|294.62|292.22|294.62|292.22|294.62|292.22|294.62|292.22|0
1648020620000|2022-03-23 07:30:20|294.43|292.03|294.43|292.03|294.43|292.03|294.43|292.03|0
1648020630000|2022-03-23 07:30:30|294.62|292.22|294.62|292.22|294.62|292.22|294.62|292.22|0
1648020650000|2022-03-23 07:30:50|294.53|292.13|294.53|292.13|294.53|292.13|294.53|292.13|0
1648020660000|2022-03-23 07:31:00|294.43|292.03|294.43|292.03|294.43|292.03|294.43|292.03|0
1648020670000|2022-03-23 07:31:10|294.53|292.13|294.62|292.22|294.62|292.22|294.53|292.13|0
1648020690000|2022-03-23 07:31:30|294.43|292.03|294.53|292.13|294.53|292.13|294.43|292.03|0
1648020700000|2022-03-23 07:31:40|294.62|292.22|294.62|292.22|294.62|292.22|294.62|292.22|0
1648020720000|2022-03-23 07:32:00|294.8|292.4|294.9|292.5|294.9|292.5|294.72|292.32|0
1648020730000|2022-03-23 07:32:10|294.99|292.59|294.99|292.59|294.99|292.59|294.99|292.59|0
1648020750000|2022-03-23 07:32:30|295.18|292.78|294.99|292.59|295.18|292.78|294.99|292.59|0
1648020770000|2022-03-23 07:32:50|295.18|292.78|295.18|292.78|295.18|292.78|295.18|292.78|0
1648020780000|2022-03-23 07:33:00|295.09|292.69|295.09|292.69|295.09|292.69|295.09|292.69|0
1648020790000|2022-03-23 07:33:10|295.18|292.78|295.18|292.78|295.18|292.78|295.18|292.78|0
1648020820000|2022-03-23 07:33:40|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1648020830000|2022-03-23 07:33:50|295.55|293.15|295.46|293.06|295.55|293.15|295.36|292.96|0
1648020840000|2022-03-23 07:34:00|295.36|292.96|295.36|292.96|295.55|293.15|295.36|292.96|0
1648020850000|2022-03-23 07:34:10|295.55|293.15|295.36|292.96|295.55|293.15|295.36|292.96|0
1648020860000|2022-03-23 07:34:20|295.46|293.06|295.36|292.96|295.46|293.06|295.36|292.96|0
1648020870000|2022-03-23 07:34:30|295.46|293.06|295.46|293.06|295.46|293.06|295.46|293.06|0
1648020880000|2022-03-23 07:34:40|295.55|293.15|295.74|293.34|295.83|293.43|295.55|293.15|0
1648020890000|2022-03-23 07:34:50|295.92|293.52|295.92|293.52|295.92|293.52|295.92|293.52|0
1648020900000|2022-03-23 07:35:00|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1648020910000|2022-03-23 07:35:10|297.04|294.64|297.04|294.64|297.04|294.64|296.86|294.46|0
1648020920000|2022-03-23 07:35:20|296.86|294.46|296.86|294.46|296.86|294.46|296.86|294.46|0
1648020930000|2022-03-23 07:35:30|296.67|294.27|297.04|294.64|297.04|294.64|296.67|294.27|0
1648020940000|2022-03-23 07:35:40|297.23|294.83|297.23|294.83|297.23|294.83|297.23|294.83|0
1648020950000|2022-03-23 07:35:50|297.04|294.64|297.23|294.83|297.23|294.83|296.86|294.46|0
1648020960000|2022-03-23 07:36:00|297.04|294.64|296.86|294.46|297.04|294.64|296.86|294.46|0
1648020970000|2022-03-23 07:36:10|296.95|294.55|297.23|294.83|297.23|294.83|296.95|294.55|0
1648020980000|2022-03-23 07:36:20|297.14|294.74|297.23|294.83|297.23|294.83|297.14|294.74|0
1648020990000|2022-03-23 07:36:30|297.33|294.93|297.33|294.93|297.33|294.93|297.33|294.93|0
1648021000000|2022-03-23 07:36:40|297.42|295.02|297.23|294.83|297.42|295.02|297.23|294.83|0
1648021010000|2022-03-23 07:36:50|297.04|294.64|297.04|294.64|297.04|294.64|297.04|294.64|0
1648021020000|2022-03-23 07:37:00|296.67|294.27|296.67|294.27|296.77|294.37|296.67|294.27|0
1648021030000|2022-03-23 07:37:10|296.85|294.45|297.04|294.64|297.04|294.64|296.85|294.45|0
1648021060000|2022-03-23 07:37:40|296.85|294.45|296.85|294.45|296.85|294.45|296.85|294.45|0
1648021070000|2022-03-23 07:37:50|296.67|294.27|296.67|294.27|296.67|294.27|296.67|294.27|0
1648021090000|2022-03-23 07:38:10|296.48|294.08|296.29|293.89|296.48|294.08|296.29|293.89|0
1648021100000|2022-03-23 07:38:20|296.11|293.71|296.11|293.71|296.11|293.71|296.11|293.71|0
1648021110000|2022-03-23 07:38:30|296.29|293.89|296.11|293.71|296.29|293.89|296.11|293.71|0
1648021130000|2022-03-23 07:38:50|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1648021140000|2022-03-23 07:39:00|296.11|293.71|296.11|293.71|296.11|293.71|296.11|293.71|0
1648021150000|2022-03-23 07:39:10|295.92|293.52|295.73|293.33|295.92|293.52|295.73|293.33|0
1648021160000|2022-03-23 07:39:20|295.55|293.15|295.73|293.33|295.73|293.33|295.55|293.15|0
1648021170000|2022-03-23 07:39:30|295.83|293.43|295.92|293.52|295.92|293.52|295.73|293.33|0
1648021180000|2022-03-23 07:39:40|295.73|293.33|295.73|293.33|295.73|293.33|295.73|293.33|0
1648021190000|2022-03-23 07:39:50|295.64|293.24|295.55|293.15|295.64|293.24|295.55|293.15|0
1648021200000|2022-03-23 07:40:00|295.73|293.33|295.73|293.33|295.73|293.33|295.73|293.33|0
1648021210000|2022-03-23 07:40:10|295.55|293.15|295.73|293.33|295.73|293.33|295.55|293.15|0
1648021220000|2022-03-23 07:40:20|295.92|293.52|296.11|293.71|296.11|293.71|295.92|293.52|0
1648021230000|2022-03-23 07:40:30|295.92|293.52|295.92|293.52|295.92|293.52|295.92|293.52|0
1648021240000|2022-03-23 07:40:40|296.11|293.71|296.11|293.71|296.11|293.71|296.11|293.71|0
1648021250000|2022-03-23 07:40:50|295.92|293.52|295.92|293.52|295.92|293.52|295.92|293.52|0
1648021260000|2022-03-23 07:41:00|295.73|293.33|295.83|293.43|295.92|293.52|295.73|293.33|0
1648021270000|2022-03-23 07:41:10|295.73|293.33|295.92|293.52|295.92|293.52|295.73|293.33|0
1648021280000|2022-03-23 07:41:20|295.83|293.43|295.55|293.15|295.83|293.43|295.55|293.15|0
1648021290000|2022-03-23 07:41:30|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1648021310000|2022-03-23 07:41:50|295.55|293.15|295.36|292.96|295.55|293.15|295.36|292.96|0
1648021320000|2022-03-23 07:42:00|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1648021330000|2022-03-23 07:42:10|295.46|293.06|295.36|292.96|295.46|293.06|295.36|292.96|0
1648021350000|2022-03-23 07:42:30|295.55|293.15|295.55|293.15|295.55|293.15|295.55|293.15|0
1648021360000|2022-03-23 07:42:40|295.73|293.33|295.73|293.33|295.73|293.33|295.73|293.33|0
1648021370000|2022-03-23 07:42:50|295.83|293.43|295.73|293.33|295.92|293.52|295.73|293.33|0
1648021390000|2022-03-23 07:43:10|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1648021400000|2022-03-23 07:43:20|295.92|293.52|295.83|293.43|295.92|293.52|295.83|293.43|0
1648021410000|2022-03-23 07:43:30|295.92|293.52|295.64|293.24|295.92|293.52|295.64|293.24|0
1648021420000|2022-03-23 07:43:40|295.73|293.33|295.73|293.33|295.83|293.43|295.73|293.33|0
1648021430000|2022-03-23 07:43:50|295.64|293.24|295.73|293.33|295.73|293.33|295.64|293.24|0
1648021440000|2022-03-23 07:44:00|295.64|293.24|295.73|293.33|295.73|293.33|295.64|293.24|0
1648021450000|2022-03-23 07:44:10|295.64|293.24|295.64|293.24|295.64|293.24|295.64|293.24|0
1648021460000|2022-03-23 07:44:20|295.54|293.14|295.54|293.14|295.54|293.14|295.54|293.14|0
1648021470000|2022-03-23 07:44:30|295.73|293.33|295.92|293.52|295.92|293.52|295.73|293.33|0
1648021490000|2022-03-23 07:44:50|296.01|293.61|296.01|293.61|296.01|293.61|295.92|293.52|0
1648021500000|2022-03-23 07:45:00|295.92|293.52|296.1|293.7|296.1|293.7|295.92|293.52|0
1648021510000|2022-03-23 07:45:10|296.2|293.8|296.1|293.7|296.2|293.8|296.1|293.7|0
1648021520000|2022-03-23 07:45:20|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1648021530000|2022-03-23 07:45:30|296.2|293.8|295.73|293.33|296.2|293.8|295.73|293.33|0
1648021540000|2022-03-23 07:45:40|295.92|293.52|296.29|293.89|296.29|293.89|295.92|293.52|0
1648021550000|2022-03-23 07:45:50|296.2|293.8|296.29|293.89|296.29|293.89|296.2|293.8|0
1648021560000|2022-03-23 07:46:00|296.1|293.7|296.1|293.7|296.1|293.7|296.1|293.7|0
1648021570000|2022-03-23 07:46:10|296.29|293.89|295.92|293.52|296.29|293.89|295.92|293.52|0
1648021580000|2022-03-23 07:46:20|296.1|293.7|296.1|293.7|296.1|293.7|296.01|293.61|0
1648021600000|2022-03-23 07:46:40|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1648021620000|2022-03-23 07:47:00|296.1|293.7|296.2|293.8|296.2|293.8|296.1|293.7|0
1648021630000|2022-03-23 07:47:10|296.1|293.7|296.1|293.7|296.1|293.7|296.1|293.7|0
1648021650000|2022-03-23 07:47:30|296.01|293.61|295.92|293.52|296.1|293.7|295.92|293.52|0
1648021660000|2022-03-23 07:47:40|295.73|293.33|295.92|293.52|295.92|293.52|295.64|293.24|0
1648021670000|2022-03-23 07:47:50|296.01|293.61|296.1|293.7|296.1|293.7|296.01|293.61|0
1648021680000|2022-03-23 07:48:00|296.29|293.89|295.92|293.52|296.29|293.89|295.92|293.52|0
1648021690000|2022-03-23 07:48:10|296.01|293.61|296.1|293.7|296.1|293.7|296.01|293.61|0
1648021700000|2022-03-23 07:48:20|296.2|293.8|296.1|293.7|296.2|293.8|296.1|293.7|0
1648021710000|2022-03-23 07:48:30|296.29|293.89|296.1|293.7|296.29|293.89|296.1|293.7|0
1648021720000|2022-03-23 07:48:40|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1648021730000|2022-03-23 07:48:50|296.39|293.99|296.39|293.99|296.39|293.99|296.39|293.99|0
1648021740000|2022-03-23 07:49:00|296.29|293.89|296.2|293.8|296.29|293.89|296.2|293.8|0
1648021750000|2022-03-23 07:49:10|296.29|293.89|296.1|293.7|296.29|293.89|296.1|293.7|0
1648021770000|2022-03-23 07:49:30|295.92|293.52|295.92|293.52|295.92|293.52|295.92|293.52|0
1648021780000|2022-03-23 07:49:40|295.73|293.33|295.73|293.33|295.73|293.33|295.73|293.33|0
1648021800000|2022-03-23 07:50:00|295.54|293.14|295.54|293.14|295.54|293.14|295.54|293.14|0
1648021810000|2022-03-23 07:50:10|295.64|293.24|295.73|293.33|295.73|293.33|295.54|293.14|0
1648021820000|2022-03-23 07:50:20|295.54|293.14|295.54|293.14|295.73|293.33|295.54|293.14|0
1648021830000|2022-03-23 07:50:30|295.64|293.24|295.54|293.14|295.64|293.24|295.54|293.14|0
1648021840000|2022-03-23 07:50:40|295.64|293.24|295.54|293.14|295.64|293.24|295.54|293.14|0
1648021850000|2022-03-23 07:50:50|295.45|293.05|295.73|293.33|295.73|293.33|295.45|293.05|0
1648021860000|2022-03-23 07:51:00|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1648021870000|2022-03-23 07:51:10|295.91|293.51|295.91|293.51|295.91|293.51|295.91|293.51|0
1648021880000|2022-03-23 07:51:20|295.83|293.43|295.73|293.33|295.83|293.43|295.73|293.33|0
1648021900000|2022-03-23 07:51:40|295.91|293.51|295.91|293.51|295.91|293.51|295.91|293.51|0
1648021910000|2022-03-23 07:51:50|296.01|293.61|295.91|293.51|296.01|293.61|295.91|293.51|0
1648021920000|2022-03-23 07:52:00|296.01|293.61|296.2|293.8|296.2|293.8|296.01|293.61|0
1648021930000|2022-03-23 07:52:10|296.1|293.7|296.01|293.61|296.1|293.7|296.01|293.61|0
1648021950000|2022-03-23 07:52:30|295.91|293.51|296.01|293.61|296.01|293.61|295.91|293.51|0
1648021960000|2022-03-23 07:52:40|296.1|293.7|296.2|293.8|296.2|293.8|296.1|293.7|0
1648021970000|2022-03-23 07:52:50|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1648021980000|2022-03-23 07:53:00|296.1|293.7|295.91|293.51|296.1|293.7|295.91|293.51|0
1648021990000|2022-03-23 07:53:10|296.01|293.61|295.91|293.51|296.01|293.61|295.91|293.51|0
1648022010000|2022-03-23 07:53:30|295.73|293.33|295.73|293.33|295.73|293.33|295.73|293.33|0
1648022020000|2022-03-23 07:53:40|295.54|293.14|295.73|293.33|295.73|293.33|295.54|293.14|0
1648022040000|2022-03-23 07:54:00|295.35|292.95|295.35|292.95|295.35|292.95|295.35|292.95|0
1648022050000|2022-03-23 07:54:10|295.54|293.14|295.54|293.14|295.54|293.14|295.54|293.14|0
1648022060000|2022-03-23 07:54:20|295.45|293.05|295.35|292.95|295.45|293.05|295.35|292.95|0
1648022070000|2022-03-23 07:54:30|295.54|293.14|295.45|293.05|295.54|293.14|295.45|293.05|0
1648022080000|2022-03-23 07:54:40|295.35|292.95|295.73|293.33|295.73|293.33|295.35|292.95|0
1648022100000|2022-03-23 07:55:00|295.91|293.51|296.1|293.7|296.1|293.7|295.91|293.51|0
1648022110000|2022-03-23 07:55:10|296.2|293.8|296.29|293.89|296.29|293.89|296.2|293.8|0
1648022120000|2022-03-23 07:55:20|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1648022130000|2022-03-23 07:55:30|296.29|293.89|296.1|293.7|296.29|293.89|296.1|293.7|0
1648022140000|2022-03-23 07:55:40|295.91|293.51|295.64|293.24|295.91|293.51|295.64|293.24|0
1648022150000|2022-03-23 07:55:50|295.54|293.14|295.73|293.33|295.73|293.33|295.54|293.14|0
1648022160000|2022-03-23 07:56:00|295.91|293.51|295.82|293.42|295.91|293.51|295.82|293.42|0
1648022170000|2022-03-23 07:56:10|295.91|293.51|296.1|293.7|296.1|293.7|295.91|293.51|0
1648022190000|2022-03-23 07:56:30|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1648022200000|2022-03-23 07:56:40|296.2|293.8|296.01|293.61|296.2|293.8|296.01|293.61|0
1648022210000|2022-03-23 07:56:50|295.91|293.51|295.91|293.51|295.91|293.51|295.91|293.51|0
1648022230000|2022-03-23 07:57:10|296.01|293.61|295.91|293.51|296.01|293.61|295.91|293.51|0
1648022250000|2022-03-23 07:57:30|296.01|293.61|295.91|293.51|296.01|293.61|295.91|293.51|0
1648022260000|2022-03-23 07:57:40|296.01|293.61|296.1|293.7|296.1|293.7|296.01|293.61|0
1648022270000|2022-03-23 07:57:50|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1648022290000|2022-03-23 07:58:10|296.2|293.8|296.2|293.8|296.2|293.8|296.2|293.8|0
1648022300000|2022-03-23 07:58:20|296.1|293.7|295.91|293.51|296.1|293.7|295.91|293.51|0
1648022310000|2022-03-23 07:58:30|296.01|293.61|296.01|293.61|296.1|293.7|295.91|293.51|0
1648022320000|2022-03-23 07:58:40|296.1|293.7|296.28|293.88|296.28|293.88|296.1|293.7|0
1648022330000|2022-03-23 07:58:50|296.2|293.8|296.01|293.61|296.2|293.8|296.01|293.61|0
1648022340000|2022-03-23 07:59:00|296.1|293.7|296.28|293.88|296.28|293.88|296.1|293.7|0
1648022360000|2022-03-23 07:59:20|296.1|293.7|296.1|293.7|296.1|293.7|296.1|293.7|0
1648022370000|2022-03-23 07:59:30|296.28|293.88|296.19|293.79|296.28|293.88|296.19|293.79|0
1648022380000|2022-03-23 07:59:40|296.1|293.7|296.19|293.79|296.19|293.79|296.1|293.7|0
1648022390000|2022-03-23 07:59:50|296.1|293.7|296.28|293.88|296.28|293.88|296.1|293.7|0
1648022400000|2022-03-23 08:00:00|296.1|293.7|295.72|293.32|296.1|293.7|295.72|293.32|0
1648022410000|2022-03-23 08:00:10|295.54|293.14|295.82|293.42|295.91|293.51|295.35|292.95|0
1648022420000|2022-03-23 08:00:20|295.72|293.32|295.72|293.32|295.72|293.32|295.72|293.32|0
1648022430000|2022-03-23 08:00:30|295.35|292.95|295.72|293.32|295.72|293.32|295.35|292.95|0
1648022440000|2022-03-23 08:00:40|295.63|293.23|295.72|293.32|295.72|293.32|295.63|293.23|0
1648022460000|2022-03-23 08:01:00|296.1|293.7|296.1|293.7|296.28|293.88|296.1|293.7|0
1648022470000|2022-03-23 08:01:10|296.28|293.88|296.19|293.79|296.28|293.88|296.1|293.7|0
1648022480000|2022-03-23 08:01:20|296.1|293.7|296.47|294.07|296.47|294.07|296.1|293.7|0
1648022490000|2022-03-23 08:01:30|296.66|294.26|296.84|294.44|296.84|294.44|296.66|294.26|0
1648022500000|2022-03-23 08:01:40|297.03|294.63|297.4|295|297.4|295|297.03|294.63|0
1648022510000|2022-03-23 08:01:50|297.97|295.57|297.97|295.57|297.97|295.57|297.97|295.57|0
1648022520000|2022-03-23 08:02:00|297.78|295.38|298.15|295.75|298.15|295.75|297.78|295.38|0
1648022530000|2022-03-23 08:02:10|298.34|295.94|298.53|296.13|298.53|296.13|298.34|295.94|0
1648022540000|2022-03-23 08:02:20|298.34|295.94|298.34|295.94|298.53|296.13|298.34|295.94|0
1648022550000|2022-03-23 08:02:30|298.72|296.32|298.72|296.32|298.72|296.32|298.72|296.32|0
1648022560000|2022-03-23 08:02:40|298.34|295.94|297.97|295.57|298.34|295.94|297.97|295.57|0
1648022570000|2022-03-23 08:02:50|298.15|295.75|298.44|296.04|298.44|296.04|298.15|295.75|0
1648022580000|2022-03-23 08:03:00|298.34|295.94|298.81|296.41|298.9|296.5|298.34|295.94|0
1648022590000|2022-03-23 08:03:10|298.72|296.32|298.9|296.5|298.9|296.5|298.71|296.31|0
1648022600000|2022-03-23 08:03:20|299.09|296.69|299.09|296.69|299.09|296.69|299.09|296.69|0
1648022610000|2022-03-23 08:03:30|298.71|296.31|298.53|296.13|298.71|296.31|298.53|296.13|0
1648022620000|2022-03-23 08:03:40|298.34|295.94|298.53|296.13|298.53|296.13|298.34|295.94|0
1648022630000|2022-03-23 08:03:50|298.34|295.94|298.53|296.13|298.53|296.13|298.34|295.94|0
1648022640000|2022-03-23 08:04:00|298.34|295.94|298.53|296.13|298.71|296.31|298.34|295.94|0
1648022650000|2022-03-23 08:04:10|298.34|295.94|298.53|296.13|298.53|296.13|298.34|295.94|0
1648022660000|2022-03-23 08:04:20|298.25|295.85|298.44|296.04|298.44|296.04|298.25|295.85|0
1648022670000|2022-03-23 08:04:30|298.53|296.13|298.15|295.75|298.53|296.13|298.15|295.75|0
1648022680000|2022-03-23 08:04:40|298.25|295.85|298.34|295.94|298.34|295.94|298.15|295.75|0
1648022690000|2022-03-23 08:04:50|298.44|296.04|298.44|296.04|298.44|296.04|298.44|296.04|0
1648022700000|2022-03-23 08:05:00|298.71|296.31|299.28|296.88|299.28|296.88|298.62|296.22|0
1648022710000|2022-03-23 08:05:10|299.46|297.06|299.56|297.16|299.65|297.25|299.46|297.06|0
1648022720000|2022-03-23 08:05:20|299.28|296.88|299.09|296.69|299.28|296.88|299.09|296.69|0
1648022730000|2022-03-23 08:05:30|299|296.6|299.09|296.69|299.09|296.69|299|296.6|0
1648022740000|2022-03-23 08:05:40|299|296.6|299.46|297.06|299.46|297.06|299|296.6|0
1648022750000|2022-03-23 08:05:50|299.65|297.25|299.28|296.88|299.65|297.25|299.28|296.88|0
1648022760000|2022-03-23 08:06:00|299.09|296.69|299.09|296.69|299.09|296.69|299.09|296.69|0
1648022770000|2022-03-23 08:06:10|299.46|297.06|299.84|297.44|299.84|297.44|299.46|297.06|0
1648022780000|2022-03-23 08:06:20|299.65|297.25|299.65|297.25|299.84|297.44|299.65|297.25|0
1648022800000|2022-03-23 08:06:40|299.46|297.06|299.09|296.69|299.46|297.06|299.09|296.69|0
1648022810000|2022-03-23 08:06:50|299.28|296.88|299.19|296.79|299.28|296.88|299.19|296.79|0
1648022820000|2022-03-23 08:07:00|299.09|296.69|298.53|296.13|299.09|296.69|298.53|296.13|0
1648022830000|2022-03-23 08:07:10|298.71|296.31|298.71|296.31|298.71|296.31|298.71|296.31|0
1648022840000|2022-03-23 08:07:20|298.53|296.13|298.34|295.94|298.62|296.22|298.34|295.94|0
1648022850000|2022-03-23 08:07:30|298.25|295.85|298.34|295.94|298.34|295.94|298.25|295.85|0
1648022860000|2022-03-23 08:07:40|298.44|296.04|298.34|295.94|298.44|296.04|298.34|295.94|0
1648022870000|2022-03-23 08:07:50|298.15|295.75|297.4|295|298.34|295.94|297.4|295|0
1648022880000|2022-03-23 08:08:00|297.22|294.82|297.22|294.82|297.22|294.82|297.22|294.82|0
1648022890000|2022-03-23 08:08:10|297.21|294.81|297.21|294.81|297.59|295.19|297.21|294.81|0
1648022900000|2022-03-23 08:08:20|297.4|295|297.59|295.19|297.59|295.19|297.4|295|0
1648022910000|2022-03-23 08:08:30|297.78|295.38|297.78|295.38|297.78|295.38|297.59|295.19|0
1648022920000|2022-03-23 08:08:40|297.69|295.29|297.59|295.19|297.78|295.38|297.59|295.19|0
1648022930000|2022-03-23 08:08:50|297.4|295|297.59|295.19|297.59|295.19|297.21|294.81|0
1648022940000|2022-03-23 08:09:00|297.78|295.38|297.78|295.38|297.78|295.38|297.78|295.38|0
1648022950000|2022-03-23 08:09:10|297.87|295.47|297.59|295.19|297.87|295.47|297.59|295.19|0
1648022960000|2022-03-23 08:09:20|297.78|295.38|297.96|295.56|297.96|295.56|297.78|295.38|0
1648022970000|2022-03-23 08:09:30|298.34|295.94|298.34|295.94|298.43|296.03|298.34|295.94|0
1648022980000|2022-03-23 08:09:40|298.43|296.03|298.71|296.31|298.71|296.31|298.43|296.03|0
1648022990000|2022-03-23 08:09:50|298.62|296.22|298.52|296.12|298.71|296.31|298.52|296.12|0
1648023000000|2022-03-23 08:10:00|298.62|296.22|297.78|295.38|298.62|296.22|297.69|295.29|0
1648023010000|2022-03-23 08:10:10|297.96|295.56|297.21|294.81|297.96|295.56|297.21|294.81|0
1648023020000|2022-03-23 08:10:20|297.03|294.63|297.21|294.81|297.4|295|296.94|294.54|0
1648023030000|2022-03-23 08:10:30|297.03|294.63|296.84|294.44|297.03|294.63|296.84|294.44|0
1648023040000|2022-03-23 08:10:40|297.03|294.63|297.12|294.72|297.21|294.81|297.03|294.63|0
1648023050000|2022-03-23 08:10:50|297.03|294.63|296.84|294.44|297.03|294.63|296.84|294.44|0
1648023060000|2022-03-23 08:11:00|297.03|294.63|297.4|295|297.4|295|297.03|294.63|0
1648023070000|2022-03-23 08:11:10|297.59|295.19|297.59|295.19|297.59|295.19|297.5|295.1|0
1648023080000|2022-03-23 08:11:20|297.4|295|297.12|294.72|297.4|295|297.12|294.72|0
1648023090000|2022-03-23 08:11:30|297.21|294.81|297.4|295|297.4|295|297.21|294.81|0
1648023100000|2022-03-23 08:11:40|297.5|295.1|297.68|295.28|297.68|295.28|297.4|295|0
1648023110000|2022-03-23 08:11:50|297.59|295.19|297.59|295.19|297.59|295.19|297.59|295.19|0
1648023120000|2022-03-23 08:12:00|297.5|295.1|297.59|295.19|297.59|295.19|297.5|295.1|0
1648023130000|2022-03-23 08:12:10|297.68|295.28|297.77|295.37|297.77|295.37|297.68|295.28|0
1648023140000|2022-03-23 08:12:20|297.59|295.19|297.87|295.47|297.87|295.47|297.59|295.19|0
1648023150000|2022-03-23 08:12:30|297.96|295.56|298.15|295.75|298.34|295.94|297.96|295.56|0
1648023160000|2022-03-23 08:12:40|298.34|295.94|298.71|296.31|298.71|296.31|298.34|295.94|0
1648023170000|2022-03-23 08:12:50|298.43|296.03|298.15|295.75|298.43|296.03|298.15|295.75|0
1648023180000|2022-03-23 08:13:00|297.96|295.56|298.06|295.66|298.06|295.66|297.96|295.56|0
1648023190000|2022-03-23 08:13:10|298.34|295.94|298.43|296.03|298.43|296.03|298.34|295.94|0
1648023200000|2022-03-23 08:13:20|298.71|296.31|298.9|296.5|298.9|296.5|298.71|296.31|0
1648023210000|2022-03-23 08:13:30|299.09|296.69|299.27|296.87|299.46|297.06|299.09|296.69|0
1648023220000|2022-03-23 08:13:40|299.09|296.69|299.18|296.78|299.18|296.78|299.09|296.69|0
1648023230000|2022-03-23 08:13:50|299.09|296.69|299.46|297.06|299.46|297.06|299.09|296.69|0
1648023240000|2022-03-23 08:14:00|299.27|296.87|299.09|296.69|299.27|296.87|299.09|296.69|0
1648023250000|2022-03-23 08:14:10|299.27|296.87|298.71|296.31|299.27|296.87|298.71|296.31|0
1648023260000|2022-03-23 08:14:20|298.9|296.5|299.27|296.87|299.27|296.87|298.9|296.5|0
1648023270000|2022-03-23 08:14:30|299.09|296.69|299.09|296.69|299.18|296.78|299.09|296.69|0
1648023280000|2022-03-23 08:14:40|299.18|296.78|298.9|296.5|299.18|296.78|298.9|296.5|0
1648023290000|2022-03-23 08:14:50|298.99|296.59|299.18|296.78|299.18|296.78|298.99|296.59|0
1648023300000|2022-03-23 08:15:00|299.08|296.68|299.46|297.06|299.46|297.06|299.08|296.68|0
1648023310000|2022-03-23 08:15:10|299.37|296.97|299.08|296.68|299.37|296.97|298.9|296.5|0
1648023320000|2022-03-23 08:15:20|298.71|296.31|298.52|296.12|298.71|296.31|298.52|296.12|0
1648023340000|2022-03-23 08:15:40|298.62|296.22|298.43|296.03|298.62|296.22|298.43|296.03|0
1648023350000|2022-03-23 08:15:50|298.33|295.93|298.15|295.75|298.33|295.93|297.96|295.56|0
1648023360000|2022-03-23 08:16:00|298.06|295.66|298.06|295.66|298.06|295.66|298.06|295.66|0
1648023370000|2022-03-23 08:16:10|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1648023380000|2022-03-23 08:16:20|297.77|295.37|298.06|295.66|298.06|295.66|297.77|295.37|0
1648023390000|2022-03-23 08:16:30|298.15|295.75|298.06|295.66|298.33|295.93|297.96|295.56|0
1648023400000|2022-03-23 08:16:40|298.15|295.75|298.71|296.31|298.71|296.31|298.15|295.75|0
1648023410000|2022-03-23 08:16:50|298.9|296.5|298.71|296.31|298.9|296.5|298.71|296.31|0
1648023420000|2022-03-23 08:17:00|298.81|296.41|299.27|296.87|299.27|296.87|298.81|296.41|0
1648023430000|2022-03-23 08:17:10|299.37|296.97|299.65|297.25|299.65|297.25|299.37|296.97|0
1648023440000|2022-03-23 08:17:20|299.74|297.34|299.74|297.34|299.74|297.34|299.74|297.34|0
1648023450000|2022-03-23 08:17:30|299.83|297.43|300.4|298|300.4|298|299.83|297.43|0
1648023460000|2022-03-23 08:17:40|300.31|297.91|300.4|298|300.4|298|300.21|297.81|0
1648023470000|2022-03-23 08:17:50|300.21|297.81|299.83|297.43|300.21|297.81|299.83|297.43|0
1648023480000|2022-03-23 08:18:00|300.02|297.62|300.02|297.62|300.12|297.72|300.02|297.62|0
1648023490000|2022-03-23 08:18:10|300.21|297.81|300.59|298.19|300.59|298.19|300.21|297.81|0
1648023500000|2022-03-23 08:18:20|300.77|298.37|300.59|298.19|300.77|298.37|300.59|298.19|0
1648023510000|2022-03-23 08:18:30|300.77|298.37|301.06|298.66|301.06|298.66|300.77|298.37|0
1648023520000|2022-03-23 08:18:40|301.53|299.13|301.81|299.41|301.81|299.41|301.53|299.13|0
1648023530000|2022-03-23 08:18:50|301.53|299.13|301.9|299.5|301.9|299.5|301.53|299.13|0
1648023540000|2022-03-23 08:19:00|301.72|299.32|301.71|299.31|301.72|299.32|301.53|299.13|0
1648023550000|2022-03-23 08:19:10|301.9|299.5|301.62|299.22|301.9|299.5|301.62|299.22|0
1648023560000|2022-03-23 08:19:20|301.71|299.31|301.71|299.31|301.9|299.5|301.71|299.31|0
1648023570000|2022-03-23 08:19:30|301.34|298.94|301.71|299.31|301.71|299.31|301.34|298.94|0
1648023580000|2022-03-23 08:19:40|301.53|299.13|301.34|298.94|301.53|299.13|301.34|298.94|0
1648023590000|2022-03-23 08:19:50|301.15|298.75|301.15|298.75|301.25|298.85|301.15|298.75|0
1648023600000|2022-03-23 08:20:00|301.25|298.85|301.34|298.94|301.44|299.04|301.25|298.85|0
1648023610000|2022-03-23 08:20:10|301.53|299.13|301.25|298.85|301.53|299.13|301.15|298.75|0
1648023620000|2022-03-23 08:20:20|301.34|298.94|301.71|299.31|301.71|299.31|301.34|298.94|0
1648023630000|2022-03-23 08:20:30|301.9|299.5|302|299.6|302.09|299.69|301.9|299.5|0
1648023640000|2022-03-23 08:20:40|301.71|299.31|301.71|299.31|301.71|299.31|301.53|299.13|0
1648023650000|2022-03-23 08:20:50|301.81|299.41|302.09|299.69|302.09|299.69|301.81|299.41|0
1648023660000|2022-03-23 08:21:00|302.66|300.26|302.66|300.26|302.66|300.26|302.28|299.88|0
1648023670000|2022-03-23 08:21:10|302.85|300.45|302.85|300.45|302.85|300.45|302.85|300.45|0
1648023690000|2022-03-23 08:21:30|302.66|300.26|303.22|300.82|303.22|300.82|302.47|300.07|0
1648023700000|2022-03-23 08:21:40|303.41|301.01|302.85|300.45|303.41|301.01|302.85|300.45|0
1648023710000|2022-03-23 08:21:50|303.03|300.63|303.22|300.82|303.22|300.82|303.03|300.63|0
1648023720000|2022-03-23 08:22:00|303.03|300.63|302.85|300.45|303.03|300.63|302.85|300.45|0
1648023730000|2022-03-23 08:22:10|303.03|300.63|302.85|300.45|303.03|300.63|302.85|300.45|0
1648023740000|2022-03-23 08:22:20|302.84|300.44|303.03|300.63|303.03|300.63|302.84|300.44|0
1648023750000|2022-03-23 08:22:30|303.22|300.82|303.03|300.63|303.22|300.82|303.03|300.63|0
1648023760000|2022-03-23 08:22:40|302.94|300.54|303.03|300.63|303.03|300.63|302.84|300.44|0
1648023770000|2022-03-23 08:22:50|302.84|300.44|302.66|300.26|302.84|300.44|302.66|300.26|0
1648023780000|2022-03-23 08:23:00|302.47|300.07|302.57|300.17|302.57|300.17|302.28|299.88|0
1648023790000|2022-03-23 08:23:10|302.66|300.26|302.09|299.69|302.66|300.26|302.09|299.69|0
1648023800000|2022-03-23 08:23:20|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1648023810000|2022-03-23 08:23:30|302.47|300.07|302.47|300.07|302.47|300.07|302.47|300.07|0
1648023820000|2022-03-23 08:23:40|302.66|300.26|302.47|300.07|302.66|300.26|302.47|300.07|0
1648023830000|2022-03-23 08:23:50|302.28|299.88|302.28|299.88|302.38|299.98|302.28|299.88|0
1648023840000|2022-03-23 08:24:00|301.71|299.31|302|299.6|302.09|299.69|301.71|299.31|0
1648023850000|2022-03-23 08:24:10|301.9|299.5|301.9|299.5|301.9|299.5|301.9|299.5|0
1648023860000|2022-03-23 08:24:20|302.09|299.69|301.9|299.5|302.09|299.69|301.81|299.41|0
1648023870000|2022-03-23 08:24:30|302|299.6|302.09|299.69|302.09|299.69|302|299.6|0
1648023880000|2022-03-23 08:24:40|302.28|299.88|303.03|300.63|303.03|300.63|302.28|299.88|0
1648023890000|2022-03-23 08:24:50|302.94|300.54|303.03|300.63|303.03|300.63|302.94|300.54|0
1648023900000|2022-03-23 08:25:00|302.84|300.44|302.75|300.35|302.84|300.44|302.66|300.26|0
1648023910000|2022-03-23 08:25:10|302.84|300.44|302.75|300.35|303.03|300.63|302.75|300.35|0
1648023920000|2022-03-23 08:25:20|302.66|300.26|302.28|299.88|302.66|300.26|302.28|299.88|0
1648023930000|2022-03-23 08:25:30|302.09|299.69|302.09|299.69|302.09|299.69|302.09|299.69|0
1648023940000|2022-03-23 08:25:40|301.9|299.5|302.09|299.69|302.09|299.69|301.9|299.5|0
1648023950000|2022-03-23 08:25:50|302.19|299.79|302|299.6|302.19|299.79|302|299.6|0
1648023960000|2022-03-23 08:26:00|301.9|299.5|302.28|299.88|302.28|299.88|301.9|299.5|0
1648023970000|2022-03-23 08:26:10|302.65|300.25|302.84|300.44|302.84|300.44|302.65|300.25|0
1648023980000|2022-03-23 08:26:20|303.03|300.63|302.65|300.25|303.03|300.63|302.65|300.25|0
1648023990000|2022-03-23 08:26:30|302.84|300.44|302.47|300.07|302.84|300.44|302.47|300.07|0
1648024010000|2022-03-23 08:26:50|302.56|300.16|302.56|300.16|302.56|300.16|302.47|300.07|0
1648024020000|2022-03-23 08:27:00|302.65|300.25|302.47|300.07|302.65|300.25|302.47|300.07|0
1648024030000|2022-03-23 08:27:10|302.37|299.97|302.47|300.07|302.47|300.07|302.37|299.97|0
1648024040000|2022-03-23 08:27:20|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1648024050000|2022-03-23 08:27:30|302.84|300.44|302.94|300.54|303.03|300.63|302.84|300.44|0
1648024060000|2022-03-23 08:27:40|302.84|300.44|303.22|300.82|303.22|300.82|302.84|300.44|0
1648024070000|2022-03-23 08:27:50|303.13|300.73|303.41|301.01|303.41|301.01|303.13|300.73|0
1648024080000|2022-03-23 08:28:00|303.03|300.63|302.84|300.44|303.03|300.63|302.84|300.44|0
1648024090000|2022-03-23 08:28:10|303.03|300.63|302.47|300.07|303.03|300.63|302.47|300.07|0
1648024100000|2022-03-23 08:28:20|303.03|300.63|303.22|300.82|303.41|301.01|303.03|300.63|0
1648024110000|2022-03-23 08:28:30|303.03|300.63|302.65|300.25|303.03|300.63|302.65|300.25|0
1648024120000|2022-03-23 08:28:40|302.84|300.44|302.84|300.44|302.84|300.44|302.84|300.44|0
1648024130000|2022-03-23 08:28:50|303.03|300.63|303.03|300.63|303.03|300.63|303.03|300.63|0
1648024140000|2022-03-23 08:29:00|302.94|300.54|302.84|300.44|302.94|300.54|302.84|300.44|0
1648024150000|2022-03-23 08:29:10|302.75|300.35|302.65|300.25|302.75|300.35|302.65|300.25|0
1648024160000|2022-03-23 08:29:20|302.84|300.44|302.84|300.44|302.94|300.54|302.84|300.44|0
1648024170000|2022-03-23 08:29:30|302.94|300.54|302.84|300.44|302.94|300.54|302.84|300.44|0
1648024180000|2022-03-23 08:29:40|303.03|300.63|302.84|300.44|303.03|300.63|302.84|300.44|0
1648024200000|2022-03-23 08:30:00|302.65|300.25|302.46|300.06|302.84|300.44|302.46|300.06|0
1648024210000|2022-03-23 08:30:10|302.28|299.88|302.19|299.79|302.28|299.88|302.19|299.79|0
1648024220000|2022-03-23 08:30:20|302.09|299.69|302.46|300.06|302.46|300.06|302.09|299.69|0
1648024230000|2022-03-23 08:30:30|302.65|300.25|302.84|300.44|302.84|300.44|302.65|300.25|0
1648024240000|2022-03-23 08:30:40|303.22|300.82|303.03|300.63|303.22|300.82|303.03|300.63|0
1648024250000|2022-03-23 08:30:50|303.13|300.73|303.22|300.82|303.22|300.82|303.13|300.73|0
1648024260000|2022-03-23 08:31:00|303.03|300.63|302.94|300.54|303.03|300.63|302.94|300.54|0
1648024270000|2022-03-23 08:31:10|303.22|300.82|303.03|300.63|303.22|300.82|303.03|300.63|0
1648024280000|2022-03-23 08:31:20|302.94|300.54|303.03|300.63|303.03|300.63|302.94|300.54|0
1648024290000|2022-03-23 08:31:30|302.84|300.44|303.03|300.63|303.03|300.63|302.84|300.44|0
1648024300000|2022-03-23 08:31:40|302.94|300.54|303.03|300.63|303.03|300.63|302.84|300.44|0
1648024310000|2022-03-23 08:31:50|303.22|300.82|302.94|300.54|303.22|300.82|302.94|300.54|0
1648024320000|2022-03-23 08:32:00|302.84|300.44|303.03|300.63|303.03|300.63|302.84|300.44|0
1648024330000|2022-03-23 08:32:10|302.84|300.44|302.84|300.44|302.94|300.54|302.84|300.44|0
1648024340000|2022-03-23 08:32:20|302.65|300.25|302.84|300.44|302.84|300.44|302.65|300.25|0
1648024350000|2022-03-23 08:32:30|302.75|300.35|302.84|300.44|302.84|300.44|302.75|300.35|0
1648024370000|2022-03-23 08:32:50|302.75|300.35|302.65|300.25|302.75|300.35|302.65|300.25|0
1648024380000|2022-03-23 08:33:00|302.84|300.44|302.84|300.44|302.84|300.44|302.84|300.44|0
1648024390000|2022-03-23 08:33:10|302.65|300.25|302.46|300.06|302.65|300.25|302.46|300.06|0
1648024400000|2022-03-23 08:33:20|302.56|300.16|302.65|300.25|302.65|300.25|302.56|300.16|0
1648024410000|2022-03-23 08:33:30|302.84|300.44|302.75|300.35|302.84|300.44|302.75|300.35|0
1648024420000|2022-03-23 08:33:40|302.65|300.25|302.65|300.25|302.65|300.25|302.65|300.25|0
1648024430000|2022-03-23 08:33:50|302.46|300.06|302.46|300.06|302.46|300.06|302.46|300.06|0
1648024450000|2022-03-23 08:34:10|302.65|300.25|302.56|300.16|302.65|300.25|302.46|300.06|0
1648024460000|2022-03-23 08:34:20|302.46|300.06|302.56|300.16|302.56|300.16|302.46|300.06|0
1648024470000|2022-03-23 08:34:30|302.65|300.25|302.65|300.25|302.65|300.25|302.46|300.06|0
1648024480000|2022-03-23 08:34:40|302.84|300.44|302.65|300.25|302.84|300.44|302.65|300.25|0
1648024490000|2022-03-23 08:34:50|302.84|300.44|302.65|300.25|302.84|300.44|302.65|300.25|0
1648024500000|2022-03-23 08:35:00|302.75|300.35|302.84|300.44|302.84|300.44|302.75|300.35|0
1648024510000|2022-03-23 08:35:10|302.65|300.25|302.27|299.87|302.84|300.44|302.27|299.87|0
1648024520000|2022-03-23 08:35:20|302.18|299.78|302.08|299.68|302.27|299.87|302.08|299.68|0
1648024530000|2022-03-23 08:35:30|302.27|299.87|302.08|299.68|302.27|299.87|302.08|299.68|0
1648024540000|2022-03-23 08:35:40|302.27|299.87|302.27|299.87|302.27|299.87|302.27|299.87|0
1648024550000|2022-03-23 08:35:50|302.37|299.97|302.27|299.87|302.46|300.06|302.27|299.87|0
1648024560000|2022-03-23 08:36:00|302.18|299.78|302.27|299.87|302.27|299.87|302.08|299.68|0
1648024570000|2022-03-23 08:36:10|302.46|300.06|302.18|299.78|302.46|300.06|302.18|299.78|0
1648024580000|2022-03-23 08:36:20|302.27|299.87|302.46|300.06|302.46|300.06|302.27|299.87|0
1648024590000|2022-03-23 08:36:30|302.08|299.68|302.08|299.68|302.08|299.68|302.08|299.68|0
1648024600000|2022-03-23 08:36:40|302.27|299.87|302.27|299.87|302.27|299.87|302.27|299.87|0
1648024610000|2022-03-23 08:36:50|302.46|300.06|302.27|299.87|302.46|300.06|302.27|299.87|0
1648024630000|2022-03-23 08:37:10|302.18|299.78|302.27|299.87|302.27|299.87|302.18|299.78|0
1648024640000|2022-03-23 08:37:20|302.18|299.78|302.08|299.68|302.18|299.78|302.08|299.68|0
1648024670000|2022-03-23 08:37:50|301.8|299.4|302.08|299.68|302.08|299.68|301.71|299.31|0
1648024680000|2022-03-23 08:38:00|302.27|299.87|302.65|300.25|302.65|300.25|302.27|299.87|0
1648024690000|2022-03-23 08:38:10|302.46|300.06|302.65|300.25|302.65|300.25|302.46|300.06|0
1648024700000|2022-03-23 08:38:20|302.46|300.06|302.46|300.06|302.46|300.06|302.46|300.06|0
1648024710000|2022-03-23 08:38:30|302.37|299.97|302.08|299.68|302.37|299.97|302.08|299.68|0
1648024720000|2022-03-23 08:38:40|301.89|299.49|302.08|299.68|302.08|299.68|301.71|299.31|0
1648024730000|2022-03-23 08:38:50|301.89|299.49|301.89|299.49|301.89|299.49|301.89|299.49|0
1648024740000|2022-03-23 08:39:00|301.71|299.31|301.52|299.12|301.71|299.31|301.52|299.12|0
1648024750000|2022-03-23 08:39:10|301.62|299.22|301.62|299.22|301.71|299.31|301.62|299.22|0
1648024760000|2022-03-23 08:39:20|301.71|299.31|301.62|299.22|301.71|299.31|301.62|299.22|0
1648024770000|2022-03-23 08:39:30|301.52|299.12|301.71|299.31|301.71|299.31|301.52|299.12|0
1648024780000|2022-03-23 08:39:40|301.52|299.12|301.43|299.03|301.52|299.12|301.43|299.03|0
1648024790000|2022-03-23 08:39:50|301.33|298.93|301.33|298.93|301.33|298.93|301.24|298.84|0
1648024800000|2022-03-23 08:40:00|301.52|299.12|301.43|299.03|301.71|299.31|301.43|299.03|0
1648024810000|2022-03-23 08:40:10|301.33|298.93|301.14|298.74|301.33|298.93|301.14|298.74|0
1648024820000|2022-03-23 08:40:20|300.95|298.55|300.67|298.27|300.95|298.55|300.67|298.27|0
1648024830000|2022-03-23 08:40:30|300.76|298.36|300.49|298.09|300.76|298.36|300.49|298.09|0
1648024840000|2022-03-23 08:40:40|300.58|298.18|300.95|298.55|300.95|298.55|300.58|298.18|0
1648024850000|2022-03-23 08:40:50|300.86|298.46|300.67|298.27|300.86|298.46|300.67|298.27|0
1648024860000|2022-03-23 08:41:00|300.76|298.36|300.67|298.27|300.76|298.36|300.58|298.18|0
1648024870000|2022-03-23 08:41:10|300.76|298.36|300.58|298.18|300.76|298.36|300.58|298.18|0
1648024880000|2022-03-23 08:41:20|300.76|298.36|300.95|298.55|301.14|298.74|300.76|298.36|0
1648024890000|2022-03-23 08:41:30|300.76|298.36|300.95|298.55|300.95|298.55|300.76|298.36|0
1648024910000|2022-03-23 08:41:50|301.14|298.74|301.14|298.74|301.14|298.74|300.95|298.55|0
1648024920000|2022-03-23 08:42:00|300.95|298.55|301.14|298.74|301.14|298.74|300.95|298.55|0
1648024930000|2022-03-23 08:42:10|300.95|298.55|300.95|298.55|300.95|298.55|300.95|298.55|0
1648024940000|2022-03-23 08:42:20|300.76|298.36|301.14|298.74|301.14|298.74|300.76|298.36|0
1648024950000|2022-03-23 08:42:30|301.33|298.93|301.33|298.93|301.33|298.93|301.33|298.93|0
1648024960000|2022-03-23 08:42:40|301.52|299.12|301.61|299.21|301.61|299.21|301.52|299.12|0
1648024970000|2022-03-23 08:42:50|301.7|299.3|301.52|299.12|301.7|299.3|301.52|299.12|0
1648024990000|2022-03-23 08:43:10|301.43|299.03|301.33|298.93|301.43|299.03|301.33|298.93|0
1648025010000|2022-03-23 08:43:30|301.43|299.03|301.14|298.74|301.43|299.03|301.14|298.74|0
1648025020000|2022-03-23 08:43:40|300.95|298.55|301.14|298.74|301.14|298.74|300.95|298.55|0
1648025030000|2022-03-23 08:43:50|301.05|298.65|301.24|298.84|301.24|298.84|301.05|298.65|0
1648025040000|2022-03-23 08:44:00|301.14|298.74|301.05|298.65|301.14|298.74|301.05|298.65|0
1648025050000|2022-03-23 08:44:10|300.95|298.55|301.33|298.93|301.33|298.93|300.95|298.55|0
1648025060000|2022-03-23 08:44:20|301.24|298.84|301.14|298.74|301.24|298.84|301.14|298.74|0
1648025080000|2022-03-23 08:44:40|300.95|298.55|301.05|298.65|301.05|298.65|300.95|298.55|0
1648025090000|2022-03-23 08:44:50|300.95|298.55|300.76|298.36|300.95|298.55|300.76|298.36|0
1648025100000|2022-03-23 08:45:00|300.95|298.55|301.14|298.74|301.14|298.74|300.86|298.46|0
1648025110000|2022-03-23 08:45:10|301.05|298.65|301.24|298.84|301.24|298.84|301.05|298.65|0
1648025120000|2022-03-23 08:45:20|301.33|298.93|301.52|299.12|301.52|299.12|301.33|298.93|0
1648025130000|2022-03-23 08:45:30|301.33|298.93|301.42|299.02|301.42|299.02|301.33|298.93|0
1648025140000|2022-03-23 08:45:40|301.33|298.93|301.14|298.74|301.33|298.93|301.14|298.74|0
1648025150000|2022-03-23 08:45:50|300.95|298.55|301.05|298.65|301.05|298.65|300.95|298.55|0
1648025160000|2022-03-23 08:46:00|300.95|298.55|300.76|298.36|300.95|298.55|300.76|298.36|0
1648025180000|2022-03-23 08:46:20|300.67|298.27|300.57|298.17|300.67|298.27|300.57|298.17|0
1648025190000|2022-03-23 08:46:30|300.39|297.99|300.3|297.9|300.39|297.99|300.3|297.9|0
1648025200000|2022-03-23 08:46:40|300.39|297.99|300.48|298.08|300.57|298.17|300.39|297.99|0
1648025210000|2022-03-23 08:46:50|300.57|298.17|300.48|298.08|300.76|298.36|300.48|298.08|0
1648025220000|2022-03-23 08:47:00|300.57|298.17|300.48|298.08|300.57|298.17|300.48|298.08|0
1648025230000|2022-03-23 08:47:10|300.57|298.17|300.67|298.27|300.86|298.46|300.57|298.17|0
1648025240000|2022-03-23 08:47:20|300.76|298.36|301.05|298.65|301.05|298.65|300.76|298.36|0
1648025250000|2022-03-23 08:47:30|300.95|298.55|300.95|298.55|301.05|298.65|300.95|298.55|0
1648025260000|2022-03-23 08:47:40|300.76|298.36|300.76|298.36|300.76|298.36|300.76|298.36|0
1648025270000|2022-03-23 08:47:50|300.67|298.27|300.57|298.17|300.67|298.27|300.57|298.17|0
1648025280000|2022-03-23 08:48:00|300.48|298.08|300.39|297.99|300.48|298.08|300.39|297.99|0
1648025290000|2022-03-23 08:48:10|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1648025300000|2022-03-23 08:48:20|300.29|297.89|300.2|297.8|300.29|297.89|300.2|297.8|0
1648025310000|2022-03-23 08:48:30|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1648025320000|2022-03-23 08:48:40|299.82|297.42|299.63|297.23|300.01|297.61|299.63|297.23|0
1648025330000|2022-03-23 08:48:50|299.82|297.42|299.92|297.52|299.92|297.52|299.82|297.42|0
1648025340000|2022-03-23 08:49:00|299.82|297.42|299.82|297.42|299.82|297.42|299.63|297.23|0
1648025350000|2022-03-23 08:49:10|299.63|297.23|299.82|297.42|299.82|297.42|299.63|297.23|0
1648025360000|2022-03-23 08:49:20|299.63|297.23|299.82|297.42|299.82|297.42|299.63|297.23|0
1648025370000|2022-03-23 08:49:30|299.73|297.33|299.63|297.23|299.82|297.42|299.63|297.23|0
1648025390000|2022-03-23 08:49:50|299.73|297.33|299.82|297.42|299.82|297.42|299.73|297.33|0
1648025400000|2022-03-23 08:50:00|299.63|297.23|299.82|297.42|299.82|297.42|299.63|297.23|0
1648025410000|2022-03-23 08:50:10|300.01|297.61|300.01|297.61|300.01|297.61|300.01|297.61|0
1648025420000|2022-03-23 08:50:20|300.2|297.8|299.82|297.42|300.2|297.8|299.82|297.42|0
1648025440000|2022-03-23 08:50:40|300.01|297.61|300.01|297.61|300.01|297.61|300.01|297.61|0
1648025450000|2022-03-23 08:50:50|299.82|297.42|299.82|297.42|300.01|297.61|299.82|297.42|0
1648025460000|2022-03-23 08:51:00|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1648025480000|2022-03-23 08:51:20|299.82|297.42|299.82|297.42|299.82|297.42|299.82|297.42|0
1648025490000|2022-03-23 08:51:30|300.01|297.61|300.01|297.61|300.01|297.61|299.82|297.42|0
1648025510000|2022-03-23 08:51:50|300.11|297.71|300.01|297.61|300.11|297.71|300.01|297.61|0
1648025520000|2022-03-23 08:52:00|299.82|297.42|299.82|297.42|299.82|297.42|299.82|297.42|0
1648025530000|2022-03-23 08:52:10|299.63|297.23|299.44|297.04|299.63|297.23|299.44|297.04|0
1648025540000|2022-03-23 08:52:20|299.54|297.14|299.54|297.14|299.54|297.14|299.54|297.14|0
1648025550000|2022-03-23 08:52:30|299.44|297.04|299.44|297.04|299.44|297.04|299.26|296.86|0
1648025560000|2022-03-23 08:52:40|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1648025570000|2022-03-23 08:52:50|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1648025590000|2022-03-23 08:53:10|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1648025600000|2022-03-23 08:53:20|299.35|296.95|299.26|296.86|299.35|296.95|299.17|296.77|0
1648025610000|2022-03-23 08:53:30|299.17|296.77|299.07|296.67|299.17|296.77|299.07|296.67|0
1648025630000|2022-03-23 08:53:50|298.88|296.48|298.88|296.48|298.88|296.48|298.88|296.48|0
1648025650000|2022-03-23 08:54:10|298.69|296.29|298.69|296.29|298.69|296.29|298.69|296.29|0
1648025660000|2022-03-23 08:54:20|298.88|296.48|298.88|296.48|298.88|296.48|298.79|296.39|0
1648025670000|2022-03-23 08:54:30|299.07|296.67|299.07|296.67|299.07|296.67|299.07|296.67|0
1648025680000|2022-03-23 08:54:40|298.88|296.48|298.98|296.58|299.07|296.67|298.88|296.48|0
1648025690000|2022-03-23 08:54:50|299.07|296.67|299.26|296.86|299.26|296.86|299.07|296.67|0
1648025700000|2022-03-23 08:55:00|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1648025710000|2022-03-23 08:55:10|299.54|297.14|299.54|297.14|299.54|297.14|299.54|297.14|0
1648025720000|2022-03-23 08:55:20|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1648025750000|2022-03-23 08:55:50|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1648025760000|2022-03-23 08:56:00|299.54|297.14|299.54|297.14|299.54|297.14|299.54|297.14|0
1648025770000|2022-03-23 08:56:10|299.63|297.23|299.54|297.14|299.63|297.23|299.44|297.04|0
1648025780000|2022-03-23 08:56:20|299.44|297.04|299.25|296.85|299.44|297.04|299.25|296.85|0
1648025790000|2022-03-23 08:56:30|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1648025800000|2022-03-23 08:56:40|299.25|296.85|299.25|296.85|299.25|296.85|299.25|296.85|0
1648025810000|2022-03-23 08:56:50|299.07|296.67|299.25|296.85|299.25|296.85|299.07|296.67|0
1648025820000|2022-03-23 08:57:00|299.07|296.67|299.07|296.67|299.25|296.85|299.07|296.67|0
1648025830000|2022-03-23 08:57:10|299.25|296.85|299.25|296.85|299.25|296.85|299.16|296.76|0
1648025840000|2022-03-23 08:57:20|299.44|297.04|299.44|297.04|299.44|297.04|299.44|297.04|0
1648025850000|2022-03-23 08:57:30|299.54|297.14|299.63|297.23|299.63|297.23|299.54|297.14|0
1648025860000|2022-03-23 08:57:40|299.44|297.04|300|297.6|300|297.6|299.44|297.04|0
1648025870000|2022-03-23 08:57:50|299.82|297.42|299.73|297.33|300|297.6|299.73|297.33|0
1648025880000|2022-03-23 08:58:00|299.63|297.23|299.44|297.04|299.63|297.23|299.44|297.04|0
1648025890000|2022-03-23 08:58:10|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1648025900000|2022-03-23 08:58:20|299.73|297.33|299.82|297.42|299.82|297.42|299.73|297.33|0
1648025910000|2022-03-23 08:58:30|300|297.6|300|297.6|300|297.6|300|297.6|0
1648025920000|2022-03-23 08:58:40|299.82|297.42|299.82|297.42|299.82|297.42|299.82|297.42|0
1648025930000|2022-03-23 08:58:50|299.91|297.51|299.91|297.51|299.91|297.51|299.91|297.51|0
1648025940000|2022-03-23 08:59:00|300|297.6|300.1|297.7|300.1|297.7|300|297.6|0
1648025950000|2022-03-23 08:59:10|300.19|297.79|300.38|297.98|300.38|297.98|300.19|297.79|0
1648025960000|2022-03-23 08:59:20|300.29|297.89|300.38|297.98|300.38|297.98|300.29|297.89|0
1648025970000|2022-03-23 08:59:30|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1648025980000|2022-03-23 08:59:40|300.29|297.89|300.38|297.98|300.38|297.98|300.19|297.79|0
1648025990000|2022-03-23 08:59:50|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1648026000000|2022-03-23 09:00:00|300|297.6|299.91|297.51|300|297.6|299.82|297.42|0
1648026010000|2022-03-23 09:00:10|300|297.6|299.82|297.42|300|297.6|299.82|297.42|0
1648026020000|2022-03-23 09:00:20|299.91|297.51|299.82|297.42|299.91|297.51|299.82|297.42|0
1648026040000|2022-03-23 09:00:40|300|297.6|300|297.6|300|297.6|300|297.6|0
1648026050000|2022-03-23 09:00:50|300.1|297.7|300.38|297.98|300.38|297.98|300|297.6|0
1648026060000|2022-03-23 09:01:00|300.57|298.17|300.57|298.17|300.57|298.17|300.57|298.17|0
1648026070000|2022-03-23 09:01:10|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1648026090000|2022-03-23 09:01:30|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1648026100000|2022-03-23 09:01:40|300|297.6|300|297.6|300|297.6|300|297.6|0
1648026120000|2022-03-23 09:02:00|299.91|297.51|299.82|297.42|299.91|297.51|299.82|297.42|0
1648026150000|2022-03-23 09:02:30|300|297.6|300|297.6|300|297.6|300|297.6|0
1648026160000|2022-03-23 09:02:40|300.1|297.7|300.19|297.79|300.19|297.79|300.1|297.7|0
1648026170000|2022-03-23 09:02:50|300.38|297.98|300.57|298.17|300.57|298.17|300.38|297.98|0
1648026180000|2022-03-23 09:03:00|300.75|298.35|300.75|298.35|300.75|298.35|300.75|298.35|0
1648026200000|2022-03-23 09:03:20|300.57|298.17|300.38|297.98|300.57|298.17|300.38|297.98|0
1648026210000|2022-03-23 09:03:30|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1648026220000|2022-03-23 09:03:40|300|297.6|300.38|297.98|300.38|297.98|300|297.6|0
1648026230000|2022-03-23 09:03:50|300.19|297.79|300.1|297.7|300.19|297.79|300|297.6|0
1648026240000|2022-03-23 09:04:00|300|297.6|299.81|297.41|300|297.6|299.81|297.41|0
1648026250000|2022-03-23 09:04:10|299.44|297.04|299.25|296.85|299.44|297.04|299.25|296.85|0
1648026290000|2022-03-23 09:04:50|299.06|296.66|299.06|296.66|299.06|296.66|299.06|296.66|0
1648026300000|2022-03-23 09:05:00|299.25|296.85|299.25|296.85|299.25|296.85|299.25|296.85|0
1648026310000|2022-03-23 09:05:10|299.06|296.66|299.06|296.66|299.06|296.66|299.06|296.66|0
1648026320000|2022-03-23 09:05:20|299.25|296.85|299.25|296.85|299.25|296.85|299.25|296.85|0
1648026330000|2022-03-23 09:05:30|299.35|296.95|299.35|296.95|299.35|296.95|299.25|296.85|0
1648026340000|2022-03-23 09:05:40|299.44|297.04|300.19|297.79|300.19|297.79|299.44|297.04|0
1648026350000|2022-03-23 09:05:50|300.1|297.7|300|297.6|300.1|297.7|300|297.6|0
1648026360000|2022-03-23 09:06:00|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1648026370000|2022-03-23 09:06:10|300.29|297.89|300.19|297.79|300.29|297.89|300.19|297.79|0
1648026390000|2022-03-23 09:06:30|300.29|297.89|300.29|297.89|300.29|297.89|300.19|297.79|0
1648026400000|2022-03-23 09:06:40|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1648026410000|2022-03-23 09:06:50|300.19|297.79|300.29|297.89|300.29|297.89|300.19|297.79|0
1648026420000|2022-03-23 09:07:00|300.38|297.98|300.56|298.16|300.56|298.16|300.38|297.98|0
1648026430000|2022-03-23 09:07:10|300.47|298.07|300.47|298.07|300.47|298.07|300.47|298.07|0
1648026440000|2022-03-23 09:07:20|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1648026450000|2022-03-23 09:07:30|300.19|297.79|300.47|298.07|300.47|298.07|300.19|297.79|0
1648026460000|2022-03-23 09:07:40|300.56|298.16|300.56|298.16|300.56|298.16|300.56|298.16|0
1648026490000|2022-03-23 09:08:10|300.47|298.07|300.38|297.98|300.47|298.07|300.38|297.98|0
1648026500000|2022-03-23 09:08:20|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1648026510000|2022-03-23 09:08:30|300|297.6|300|297.6|300|297.6|300|297.6|0
1648026520000|2022-03-23 09:08:40|300.1|297.7|300.19|297.79|300.19|297.79|300.1|297.7|0
1648026530000|2022-03-23 09:08:50|300.1|297.7|300|297.6|300.19|297.79|300|297.6|0
1648026540000|2022-03-23 09:09:00|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1648026550000|2022-03-23 09:09:10|300.29|297.89|300.29|297.89|300.29|297.89|300.29|297.89|0
1648026560000|2022-03-23 09:09:20|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1648026570000|2022-03-23 09:09:30|300.29|297.89|300.19|297.79|300.29|297.89|300.19|297.79|0
1648026580000|2022-03-23 09:09:40|300.38|297.98|300.19|297.79|300.38|297.98|300.19|297.79|0
1648026600000|2022-03-23 09:10:00|300.38|297.98|300.56|298.16|300.56|298.16|300.38|297.98|0
1648026610000|2022-03-23 09:10:10|300.47|298.07|300.38|297.98|300.47|298.07|300.38|297.98|0
1648026620000|2022-03-23 09:10:20|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1648026630000|2022-03-23 09:10:30|300|297.6|299.91|297.51|300|297.6|299.91|297.51|0
1648026640000|2022-03-23 09:10:40|300|297.6|299.91|297.51|300|297.6|299.81|297.41|0
1648026650000|2022-03-23 09:10:50|300|297.6|299.81|297.41|300|297.6|299.81|297.41|0
1648026660000|2022-03-23 09:11:00|299.91|297.51|299.91|297.51|299.91|297.51|299.91|297.51|0
1648026670000|2022-03-23 09:11:10|300.19|297.79|300.19|297.79|300.28|297.88|300.19|297.79|0
1648026680000|2022-03-23 09:11:20|300|297.6|300|297.6|300|297.6|300|297.6|0
1648026690000|2022-03-23 09:11:30|299.81|297.41|299.81|297.41|299.81|297.41|299.81|297.41|0
1648026700000|2022-03-23 09:11:40|300|297.6|300|297.6|300|297.6|300|297.6|0
1648026710000|2022-03-23 09:11:50|299.81|297.41|300|297.6|300|297.6|299.81|297.41|0
1648026720000|2022-03-23 09:12:00|299.81|297.41|299.81|297.41|299.81|297.41|299.81|297.41|0
1648026730000|2022-03-23 09:12:10|300|297.6|300|297.6|300|297.6|300|297.6|0
1648026740000|2022-03-23 09:12:20|300.19|297.79|300.19|297.79|300.19|297.79|300.1|297.7|0
1648026750000|2022-03-23 09:12:30|300|297.6|300|297.6|300|297.6|300|297.6|0
1648026760000|2022-03-23 09:12:40|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1648026770000|2022-03-23 09:12:50|300.37|297.97|300.19|297.79|300.37|297.97|300.19|297.79|0
1648026780000|2022-03-23 09:13:00|300.28|297.88|300.28|297.88|300.28|297.88|300.28|297.88|0
1648026790000|2022-03-23 09:13:10|300.37|297.97|300.56|298.16|300.56|298.16|300.37|297.97|0
1648026820000|2022-03-23 09:13:40|300.47|298.07|300.47|298.07|300.47|298.07|300.47|298.07|0
1648026830000|2022-03-23 09:13:50|300.56|298.16|300.66|298.26|300.66|298.26|300.56|298.16|0
1648026840000|2022-03-23 09:14:00|300.56|298.16|300.75|298.35|300.75|298.35|300.56|298.16|0
1648026850000|2022-03-23 09:14:10|300.37|297.97|300.37|297.97|300.37|297.97|300.37|297.97|0
1648026880000|2022-03-23 09:14:40|300.56|298.16|300.75|298.35|300.75|298.35|300.56|298.16|0
1648026900000|2022-03-23 09:15:00|300.85|298.45|300.85|298.45|300.85|298.45|300.85|298.45|0
1648026910000|2022-03-23 09:15:10|300.94|298.54|301.13|298.73|301.5|299.1|300.94|298.54|0
1648026920000|2022-03-23 09:15:20|301.31|298.91|301.31|298.91|301.31|298.91|301.31|298.91|0
1648026930000|2022-03-23 09:15:30|301.41|299.01|301.41|299.01|301.41|299.01|301.41|299.01|0
1648026940000|2022-03-23 09:15:40|301.31|298.91|301.31|298.91|301.31|298.91|301.31|298.91|0
1648026950000|2022-03-23 09:15:50|301.13|298.73|301.13|298.73|301.31|298.91|301.13|298.73|0
1648026960000|2022-03-23 09:16:00|301.41|299.01|301.5|299.1|301.5|299.1|301.41|299.01|0
1648026970000|2022-03-23 09:16:10|301.31|298.91|301.5|299.1|301.5|299.1|301.31|298.91|0
1648026980000|2022-03-23 09:16:20|301.31|298.91|301.22|298.82|301.31|298.91|301.13|298.73|0
1648026990000|2022-03-23 09:16:30|301.31|298.91|301.31|298.91|301.31|298.91|301.31|298.91|0
1648027000000|2022-03-23 09:16:40|301.22|298.82|301.22|298.82|301.22|298.82|301.22|298.82|0
1648027010000|2022-03-23 09:16:50|301.13|298.73|301.03|298.63|301.13|298.73|300.94|298.54|0
1648027020000|2022-03-23 09:17:00|300.94|298.54|300.37|297.97|301.03|298.63|300.37|297.97|0
1648027040000|2022-03-23 09:17:20|300.28|297.88|300.18|297.78|300.28|297.88|300.18|297.78|0
1648027050000|2022-03-23 09:17:30|300|297.6|300.18|297.78|300.18|297.78|300|297.6|0
1648027060000|2022-03-23 09:17:40|300.09|297.69|300|297.6|300.09|297.69|300|297.6|0
1648027080000|2022-03-23 09:18:00|299.81|297.41|299.81|297.41|300|297.6|299.81|297.41|0
1648027090000|2022-03-23 09:18:10|300|297.6|300|297.6|300|297.6|299.81|297.41|0
1648027100000|2022-03-23 09:18:20|299.91|297.51|300|297.6|300|297.6|299.81|297.41|0
1648027120000|2022-03-23 09:18:40|299.91|297.51|299.81|297.41|299.91|297.51|299.81|297.41|0
1648027130000|2022-03-23 09:18:50|299.72|297.32|299.81|297.41|299.81|297.41|299.72|297.32|0
1648027140000|2022-03-23 09:19:00|299.72|297.32|299.62|297.22|299.72|297.32|299.62|297.22|0
1648027150000|2022-03-23 09:19:10|299.81|297.41|299.81|297.41|299.81|297.41|299.81|297.41|0
1648027180000|2022-03-23 09:19:40|299.91|297.51|299.81|297.41|299.91|297.51|299.81|297.41|0
1648027200000|2022-03-23 09:20:00|300|297.6|300|297.6|300|297.6|299.81|297.41|0
1648027210000|2022-03-23 09:20:10|300.37|297.97|300.75|298.35|300.75|298.35|300.37|297.97|0
1648027220000|2022-03-23 09:20:20|300.56|298.16|300.56|298.16|300.56|298.16|300.56|298.16|0
1648027230000|2022-03-23 09:20:30|300.37|297.97|300.37|297.97|300.37|297.97|300.28|297.88|0
1648027240000|2022-03-23 09:20:40|300.18|297.78|300.18|297.78|300.18|297.78|300.18|297.78|0
1648027250000|2022-03-23 09:20:50|300.09|297.69|299.99|297.59|300.09|297.69|299.99|297.59|0
1648027260000|2022-03-23 09:21:00|299.81|297.41|299.81|297.41|299.81|297.41|299.62|297.22|0
1648027270000|2022-03-23 09:21:10|299.62|297.22|299.43|297.03|299.62|297.22|299.43|297.03|0
1648027280000|2022-03-23 09:21:20|299.06|296.66|299.34|296.94|299.43|297.03|299.06|296.66|0
1648027290000|2022-03-23 09:21:30|299.24|296.84|299.34|296.94|299.43|297.03|299.24|296.84|0
1648027300000|2022-03-23 09:21:40|299.43|297.03|299.43|297.03|299.43|297.03|299.43|297.03|0
1648027310000|2022-03-23 09:21:50|299.62|297.22|299.72|297.32|299.72|297.32|299.62|297.22|0
1648027320000|2022-03-23 09:22:00|299.62|297.22|299.62|297.22|299.72|297.32|299.62|297.22|0
1648027340000|2022-03-23 09:22:20|299.81|297.41|300.18|297.78|300.18|297.78|299.81|297.41|0
1648027350000|2022-03-23 09:22:30|299.99|297.59|299.99|297.59|299.99|297.59|299.99|297.59|0
1648027360000|2022-03-23 09:22:40|299.81|297.41|299.62|297.22|299.81|297.41|299.43|297.03|0
1648027370000|2022-03-23 09:22:50|299.43|297.03|299.53|297.13|299.53|297.13|299.43|297.03|0
1648027380000|2022-03-23 09:23:00|299.62|297.22|299.43|297.03|299.62|297.22|299.43|297.03|0
1648027390000|2022-03-23 09:23:10|299.62|297.22|299.99|297.59|299.99|297.59|299.62|297.22|0
1648027400000|2022-03-23 09:23:20|300.18|297.78|300.18|297.78|300.18|297.78|300.18|297.78|0
1648027410000|2022-03-23 09:23:30|300.56|298.16|300.56|298.16|300.56|298.16|300.56|298.16|0
1648027420000|2022-03-23 09:23:40|300.75|298.35|300.84|298.44|300.84|298.44|300.75|298.35|0
1648027430000|2022-03-23 09:23:50|300.75|298.35|301.22|298.82|301.22|298.82|300.75|298.35|0
1648027440000|2022-03-23 09:24:00|301.12|298.72|301.03|298.63|301.12|298.72|300.93|298.53|0
1648027450000|2022-03-23 09:24:10|301.12|298.72|301.12|298.72|301.12|298.72|301.12|298.72|0
1648027460000|2022-03-23 09:24:20|301.22|298.82|301.12|298.72|301.31|298.91|301.03|298.63|0
1648027470000|2022-03-23 09:24:30|301.31|298.91|301.31|298.91|301.5|299.1|301.31|298.91|0
1648027480000|2022-03-23 09:24:40|301.5|299.1|301.5|299.1|301.5|299.1|301.5|299.1|0
1648027490000|2022-03-23 09:24:50|301.6|299.2|301.5|299.1|301.6|299.2|301.5|299.1|0
1648027500000|2022-03-23 09:25:00|301.31|298.91|301.31|298.91|301.31|298.91|301.31|298.91|0
1648027510000|2022-03-23 09:25:10|301.5|299.1|301.31|298.91|301.5|299.1|301.31|298.91|0
1648027520000|2022-03-23 09:25:20|301.5|299.1|301.5|299.1|301.5|299.1|301.5|299.1|0
1648027540000|2022-03-23 09:25:40|301.31|298.91|301.31|298.91|301.31|298.91|301.31|298.91|0
1648027550000|2022-03-23 09:25:50|301.12|298.72|300.93|298.53|301.12|298.72|300.93|298.53|0
1648027560000|2022-03-23 09:26:00|301.12|298.72|301.12|298.72|301.12|298.72|301.12|298.72|0
1648027570000|2022-03-23 09:26:10|301.22|298.82|301.5|299.1|301.5|299.1|301.22|298.82|0
1648027580000|2022-03-23 09:26:20|301.31|298.91|301.31|298.91|301.41|299.01|301.31|298.91|0
1648027590000|2022-03-23 09:26:30|301.12|298.72|301.12|298.72|301.22|298.82|301.12|298.72|0
1648027600000|2022-03-23 09:26:40|301.22|298.82|301.12|298.72|301.22|298.82|301.12|298.72|0
1648027610000|2022-03-23 09:26:50|300.93|298.53|300.93|298.53|300.93|298.53|300.93|298.53|0
1648027620000|2022-03-23 09:27:00|301.12|298.72|301.12|298.72|301.12|298.72|301.12|298.72|0
1648027630000|2022-03-23 09:27:10|301.31|298.91|301.5|299.1|301.5|299.1|301.31|298.91|0
1648027640000|2022-03-23 09:27:20|301.69|299.29|301.5|299.1|301.69|299.29|301.5|299.1|0
1648027660000|2022-03-23 09:27:40|301.69|299.29|301.69|299.29|301.69|299.29|301.69|299.29|0
1648027670000|2022-03-23 09:27:50|301.5|299.1|301.5|299.1|301.5|299.1|301.41|299.01|0
1648027690000|2022-03-23 09:28:10|301.31|298.91|301.12|298.72|301.31|298.91|301.12|298.72|0
1648027700000|2022-03-23 09:28:20|300.93|298.53|301.12|298.72|301.12|298.72|300.93|298.53|0
1648027710000|2022-03-23 09:28:30|301.31|298.91|301.31|298.91|301.31|298.91|301.31|298.91|0
1648027720000|2022-03-23 09:28:40|301.5|299.1|301.87|299.47|301.87|299.47|301.5|299.1|0
1648027730000|2022-03-23 09:28:50|301.68|299.28|301.68|299.28|301.68|299.28|301.68|299.28|0
1648027750000|2022-03-23 09:29:10|301.87|299.47|302.06|299.66|302.06|299.66|301.87|299.47|0
1648027760000|2022-03-23 09:29:20|301.87|299.47|301.87|299.47|301.87|299.47|301.87|299.47|0
1648027770000|2022-03-23 09:29:30|302.06|299.66|302.06|299.66|302.16|299.76|302.06|299.66|0
1648027780000|2022-03-23 09:29:40|302.16|299.76|302.25|299.85|302.44|300.04|302.16|299.76|0
1648027790000|2022-03-23 09:29:50|302.44|300.04|302.44|300.04|302.44|300.04|302.44|300.04|0
1648027800000|2022-03-23 09:30:00|303|300.6|303|300.6|303|300.6|303|300.6|0
1648027820000|2022-03-23 09:30:20|303.19|300.79|303|300.6|303.19|300.79|303|300.6|0
1648027850000|2022-03-23 09:30:50|303.19|300.79|303.19|300.79|303.19|300.79|303.19|300.79|0
1648027860000|2022-03-23 09:31:00|303|300.6|303|300.6|303|300.6|303|300.6|0
1648027870000|2022-03-23 09:31:10|303.19|300.79|303.19|300.79|303.19|300.79|303.19|300.79|0
1648027880000|2022-03-23 09:31:20|303|300.6|303|300.6|303|300.6|303|300.6|0
1648027890000|2022-03-23 09:31:30|303.19|300.79|303.38|300.98|303.38|300.98|303.19|300.79|0
1648027920000|2022-03-23 09:32:00|303.29|300.89|303.29|300.89|303.29|300.89|303.29|300.89|0
1648027930000|2022-03-23 09:32:10|303.38|300.98|303.38|300.98|303.38|300.98|303.19|300.79|0
1648027950000|2022-03-23 09:32:30|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1648027960000|2022-03-23 09:32:40|304.24|301.84|304.89|302.49|304.89|302.49|304.14|301.74|0
1648027970000|2022-03-23 09:32:50|304.61|302.21|304.71|302.31|304.71|302.31|304.61|302.21|0
1648027980000|2022-03-23 09:33:00|304.8|302.4|304.71|302.31|304.8|302.4|304.52|302.12|0
1648027990000|2022-03-23 09:33:10|304.52|302.12|304.61|302.21|304.61|302.21|304.52|302.12|0
1648028000000|2022-03-23 09:33:20|304.52|302.12|304.33|301.93|304.52|302.12|304.05|301.65|0
1648028010000|2022-03-23 09:33:30|303.95|301.55|304.14|301.74|304.14|301.74|303.95|301.55|0
1648028020000|2022-03-23 09:33:40|304.05|301.65|303.95|301.55|304.05|301.65|303.95|301.55|0
1648028030000|2022-03-23 09:33:50|303.86|301.46|303.95|301.55|303.95|301.55|303.86|301.46|0
1648028040000|2022-03-23 09:34:00|303.57|301.17|303.95|301.55|303.95|301.55|303.57|301.17|0
1648028050000|2022-03-23 09:34:10|304.05|301.65|303.95|301.55|304.05|301.65|303.95|301.55|0
1648028060000|2022-03-23 09:34:20|303.86|301.46|303.86|301.46|303.86|301.46|303.86|301.46|0
1648028070000|2022-03-23 09:34:30|303.95|301.55|304.14|301.74|304.14|301.74|303.95|301.55|0
1648028080000|2022-03-23 09:34:40|303.95|301.55|303.76|301.36|303.95|301.55|303.57|301.17|0
1648028090000|2022-03-23 09:34:50|303.95|301.55|303.67|301.27|303.95|301.55|303.57|301.17|0
1648028100000|2022-03-23 09:35:00|303.76|301.36|303.95|301.55|304.14|301.74|303.76|301.36|0
1648028110000|2022-03-23 09:35:10|304.05|301.65|304.05|301.65|304.05|301.65|304.05|301.65|0
1648028120000|2022-03-23 09:35:20|303.95|301.55|304.51|302.11|304.51|302.11|303.95|301.55|0
1648028130000|2022-03-23 09:35:30|304.89|302.49|305.46|303.06|305.46|303.06|304.89|302.49|0
1648028140000|2022-03-23 09:35:40|305.65|303.25|305.84|303.44|305.84|303.44|305.65|303.25|0
1648028150000|2022-03-23 09:35:50|305.65|303.25|305.84|303.44|305.84|303.44|305.65|303.25|0
1648028180000|2022-03-23 09:36:20|305.65|303.25|305.65|303.25|305.65|303.25|305.56|303.16|0
1648028190000|2022-03-23 09:36:30|305.46|303.06|305.84|303.44|305.84|303.44|305.46|303.06|0
1648028200000|2022-03-23 09:36:40|305.65|303.25|305.84|303.44|305.84|303.44|305.65|303.25|0
1648028230000|2022-03-23 09:37:10|306.6|304.2|306.41|304.01|306.6|304.2|306.41|304.01|0
1648028240000|2022-03-23 09:37:20|306.03|303.63|305.84|303.44|306.03|303.63|305.84|303.44|0
1648028250000|2022-03-23 09:37:30|305.27|302.87|305.08|302.68|305.27|302.87|305.08|302.68|0
1648028260000|2022-03-23 09:37:40|305.18|302.78|305.27|302.87|305.27|302.87|305.18|302.78|0
1648028270000|2022-03-23 09:37:50|305.37|302.97|305.08|302.68|305.37|302.97|305.08|302.68|0
1648028280000|2022-03-23 09:38:00|305.27|302.87|304.99|302.59|305.27|302.87|304.89|302.49|0
1648028290000|2022-03-23 09:38:10|305.08|302.68|304.7|302.3|305.08|302.68|304.7|302.3|0
1648028300000|2022-03-23 09:38:20|304.89|302.49|305.08|302.68|305.08|302.68|304.7|302.3|0
1648028310000|2022-03-23 09:38:30|304.89|302.49|304.7|302.3|304.89|302.49|304.7|302.3|0
1648028320000|2022-03-23 09:38:40|304.8|302.4|304.7|302.3|304.8|302.4|304.7|302.3|0
1648028330000|2022-03-23 09:38:50|304.51|302.11|304.42|302.02|304.51|302.11|304.42|302.02|0
1648028340000|2022-03-23 09:39:00|304.51|302.11|304.7|302.3|304.7|302.3|304.32|301.92|0
1648028350000|2022-03-23 09:39:10|304.8|302.4|304.7|302.3|304.8|302.4|304.7|302.3|0
1648028360000|2022-03-23 09:39:20|304.89|302.49|305.08|302.68|305.27|302.87|304.89|302.49|0
1648028370000|2022-03-23 09:39:30|305.27|302.87|305.27|302.87|305.27|302.87|305.27|302.87|0
1648028380000|2022-03-23 09:39:40|305.08|302.68|305.08|302.68|305.27|302.87|305.08|302.68|0
1648028390000|2022-03-23 09:39:50|305.27|302.87|305.08|302.68|305.27|302.87|305.08|302.68|0
1648028400000|2022-03-23 09:40:00|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1648028410000|2022-03-23 09:40:10|305.08|302.68|305.46|303.06|305.46|303.06|305.08|302.68|0
1648028430000|2022-03-23 09:40:30|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1648028450000|2022-03-23 09:40:50|305.84|303.44|305.94|303.54|305.94|303.54|305.84|303.44|0
1648028460000|2022-03-23 09:41:00|305.65|303.25|305.46|303.06|305.65|303.25|305.46|303.06|0
1648028470000|2022-03-23 09:41:10|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1648028480000|2022-03-23 09:41:20|305.27|302.87|305.18|302.78|305.27|302.87|305.08|302.68|0
1648028490000|2022-03-23 09:41:30|305.46|303.06|305.46|303.06|305.65|303.25|305.46|303.06|0
1648028510000|2022-03-23 09:41:50|305.27|302.87|305.27|302.87|305.27|302.87|305.27|302.87|0
1648028520000|2022-03-23 09:42:00|305.08|302.68|305.27|302.87|305.27|302.87|305.08|302.68|0
1648028530000|2022-03-23 09:42:10|305.08|302.68|305.46|303.06|305.46|303.06|305.08|302.68|0
1648028540000|2022-03-23 09:42:20|305.65|303.25|305.75|303.35|305.75|303.35|305.65|303.25|0
1648028550000|2022-03-23 09:42:30|305.84|303.44|305.46|303.06|305.84|303.44|305.46|303.06|0
1648028560000|2022-03-23 09:42:40|305.27|302.87|305.27|302.87|305.27|302.87|305.27|302.87|0
1648028580000|2022-03-23 09:43:00|305.46|303.06|305.27|302.87|305.46|303.06|305.27|302.87|0
1648028590000|2022-03-23 09:43:10|305.08|302.68|305.46|303.06|305.46|303.06|305.08|302.68|0
1648028600000|2022-03-23 09:43:20|305.65|303.25|305.46|303.06|305.65|303.25|305.46|303.06|0
1648028620000|2022-03-23 09:43:40|305.56|303.16|305.84|303.44|305.84|303.44|305.56|303.16|0
1648028630000|2022-03-23 09:43:50|306.41|304.01|306.41|304.01|306.6|304.2|306.41|304.01|0
1648028640000|2022-03-23 09:44:00|306.32|303.92|306.41|304.01|306.41|304.01|306.22|303.82|0
1648028650000|2022-03-23 09:44:10|306.32|303.92|306.22|303.82|306.41|304.01|306.22|303.82|0
1648028660000|2022-03-23 09:44:20|306.41|304.01|306.6|304.2|306.6|304.2|306.41|304.01|0
1648028670000|2022-03-23 09:44:30|306.7|304.3|306.6|304.2|306.79|304.39|306.6|304.2|0
1648028680000|2022-03-23 09:44:40|306.41|304.01|306.41|304.01|306.41|304.01|306.41|304.01|0
1648028700000|2022-03-23 09:45:00|306.6|304.2|306.79|304.39|306.79|304.39|306.6|304.2|0
1648028710000|2022-03-23 09:45:10|306.69|304.29|306.79|304.39|306.79|304.39|306.69|304.29|0
1648028720000|2022-03-23 09:45:20|306.88|304.48|307.17|304.77|307.17|304.77|306.88|304.48|0
1648028730000|2022-03-23 09:45:30|307.36|304.96|307.55|305.15|307.55|305.15|307.36|304.96|0
1648028740000|2022-03-23 09:45:40|307.46|305.06|307.55|305.15|307.55|305.15|307.36|304.96|0
1648028750000|2022-03-23 09:45:50|307.84|305.44|306.98|304.58|307.84|305.44|306.98|304.58|0
1648028760000|2022-03-23 09:46:00|306.79|304.39|306.79|304.39|306.79|304.39|306.79|304.39|0
1648028770000|2022-03-23 09:46:10|306.6|304.2|306.79|304.39|306.88|304.48|306.6|304.2|0
1648028780000|2022-03-23 09:46:20|307.07|304.67|307.17|304.77|307.17|304.77|307.07|304.67|0
1648028790000|2022-03-23 09:46:30|306.98|304.58|307.17|304.77|307.17|304.77|306.98|304.58|0
1648028800000|2022-03-23 09:46:40|307.36|304.96|307.45|305.05|307.45|305.05|307.26|304.86|0
1648028810000|2022-03-23 09:46:50|307.74|305.34|307.74|305.34|307.74|305.34|307.74|305.34|0
1648028820000|2022-03-23 09:47:00|307.93|305.53|307.74|305.34|307.93|305.53|307.74|305.34|0
1648028830000|2022-03-23 09:47:10|308.31|305.91|308.12|305.72|308.31|305.91|308.12|305.72|0
1648028840000|2022-03-23 09:47:20|308.31|305.91|308.31|305.91|308.31|305.91|308.31|305.91|0
1648028850000|2022-03-23 09:47:30|308.12|305.72|308.12|305.72|308.12|305.72|308.12|305.72|0
1648028860000|2022-03-23 09:47:40|307.93|305.53|307.74|305.34|308.12|305.72|307.74|305.34|0
1648028870000|2022-03-23 09:47:50|307.93|305.53|308.12|305.72|308.31|305.91|307.93|305.53|0
1648028880000|2022-03-23 09:48:00|307.93|305.53|307.83|305.43|307.93|305.53|307.83|305.43|0
1648028890000|2022-03-23 09:48:10|307.93|305.53|307.74|305.34|307.93|305.53|307.74|305.34|0
1648028900000|2022-03-23 09:48:20|307.64|305.24|307.93|305.53|307.93|305.53|307.64|305.24|0
1648028910000|2022-03-23 09:48:30|308.12|305.72|307.93|305.53|308.12|305.72|307.93|305.53|0
1648028930000|2022-03-23 09:48:50|308.31|305.91|308.12|305.72|308.31|305.91|308.12|305.72|0
1648028940000|2022-03-23 09:49:00|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1648028950000|2022-03-23 09:49:10|307.74|305.34|307.93|305.53|307.93|305.53|307.74|305.34|0
1648028960000|2022-03-23 09:49:20|308.12|305.72|307.93|305.53|308.12|305.72|307.93|305.53|0
1648028970000|2022-03-23 09:49:30|307.83|305.43|307.83|305.43|307.83|305.43|307.73|305.33|0
1648028980000|2022-03-23 09:49:40|307.73|305.33|308.12|305.72|308.12|305.72|307.73|305.33|0
1648028990000|2022-03-23 09:49:50|308.31|305.91|308.31|305.91|308.31|305.91|308.31|305.91|0
1648029000000|2022-03-23 09:50:00|308.5|306.1|308.12|305.72|308.5|306.1|308.12|305.72|0
1648029010000|2022-03-23 09:50:10|307.73|305.33|307.83|305.43|307.83|305.43|307.73|305.33|0
1648029020000|2022-03-23 09:50:20|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1648029030000|2022-03-23 09:50:30|307.83|305.43|308.31|305.91|308.31|305.91|307.83|305.43|0
1648029040000|2022-03-23 09:50:40|308.21|305.81|308.31|305.91|308.31|305.91|308.21|305.81|0
1648029050000|2022-03-23 09:50:50|308.5|306.1|308.31|305.91|308.5|306.1|308.31|305.91|0
1648029070000|2022-03-23 09:51:10|308.21|305.81|308.11|305.71|308.21|305.81|308.11|305.71|0
1648029080000|2022-03-23 09:51:20|307.35|304.95|307.92|305.52|307.92|305.52|307.35|304.95|0
1648029090000|2022-03-23 09:51:30|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1648029100000|2022-03-23 09:51:40|307.54|305.14|307.16|304.76|307.54|305.14|307.16|304.76|0
1648029110000|2022-03-23 09:51:50|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1648029120000|2022-03-23 09:52:00|307.16|304.76|307.16|304.76|307.16|304.76|307.16|304.76|0
1648029130000|2022-03-23 09:52:10|307.07|304.67|307.16|304.76|307.16|304.76|307.07|304.67|0
1648029140000|2022-03-23 09:52:20|307.07|304.67|307.26|304.86|307.26|304.86|307.07|304.67|0
1648029150000|2022-03-23 09:52:30|307.16|304.76|307.35|304.95|307.35|304.95|307.16|304.76|0
1648029160000|2022-03-23 09:52:40|307.45|305.05|307.45|305.05|307.45|305.05|307.45|305.05|0
1648029170000|2022-03-23 09:52:50|307.35|304.95|307.73|305.33|307.73|305.33|307.35|304.95|0
1648029180000|2022-03-23 09:53:00|307.54|305.14|307.35|304.95|307.54|305.14|307.35|304.95|0
1648029190000|2022-03-23 09:53:10|307.54|305.14|307.54|305.14|307.54|305.14|307.54|305.14|0
1648029200000|2022-03-23 09:53:20|307.16|304.76|307.07|304.67|307.35|304.95|307.07|304.67|0
1648029210000|2022-03-23 09:53:30|307.16|304.76|307.07|304.67|307.16|304.76|306.97|304.57|0
1648029220000|2022-03-23 09:53:40|307.16|304.76|306.97|304.57|307.16|304.76|306.97|304.57|0
1648029230000|2022-03-23 09:53:50|307.07|304.67|307.35|304.95|307.35|304.95|306.97|304.57|0
1648029240000|2022-03-23 09:54:00|307.54|305.14|307.73|305.33|307.73|305.33|307.54|305.14|0
1648029250000|2022-03-23 09:54:10|307.54|305.14|307.35|304.95|307.54|305.14|307.35|304.95|0
1648029260000|2022-03-23 09:54:20|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1648029270000|2022-03-23 09:54:30|307.92|305.52|307.92|305.52|308.11|305.71|307.92|305.52|0
1648029280000|2022-03-23 09:54:40|308.02|305.62|308.11|305.71|308.21|305.81|308.02|305.62|0
1648029290000|2022-03-23 09:54:50|308.3|305.9|308.3|305.9|308.4|306|308.11|305.71|0
1648029310000|2022-03-23 09:55:10|308.11|305.71|308.11|305.71|308.11|305.71|308.11|305.71|0
1648029320000|2022-03-23 09:55:20|308.3|305.9|308.4|306|308.4|306|308.3|305.9|0
1648029330000|2022-03-23 09:55:30|308.49|306.09|309.07|306.67|309.07|306.67|308.49|306.09|0
1648029340000|2022-03-23 09:55:40|308.87|306.47|308.68|306.28|308.87|306.47|308.49|306.09|0
1648029350000|2022-03-23 09:55:50|308.59|306.19|308.3|305.9|308.59|306.19|308.3|305.9|0
1648029360000|2022-03-23 09:56:00|308.11|305.71|308.11|305.71|308.11|305.71|307.92|305.52|0
1648029370000|2022-03-23 09:56:10|307.92|305.52|308.3|305.9|308.3|305.9|307.92|305.52|0
1648029380000|2022-03-23 09:56:20|308.11|305.71|307.92|305.52|308.11|305.71|307.92|305.52|0
1648029390000|2022-03-23 09:56:30|307.73|305.33|307.73|305.33|307.92|305.52|307.73|305.33|0
1648029400000|2022-03-23 09:56:40|307.54|305.14|307.54|305.14|307.54|305.14|307.35|304.95|0
1648029410000|2022-03-23 09:56:50|307.73|305.33|308.02|305.62|308.02|305.62|307.73|305.33|0
1648029420000|2022-03-23 09:57:00|307.92|305.52|308.11|305.71|308.11|305.71|307.92|305.52|0
1648029450000|2022-03-23 09:57:30|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1648029460000|2022-03-23 09:57:40|308.11|305.71|307.35|304.95|308.11|305.71|307.35|304.95|0
1648029470000|2022-03-23 09:57:50|307.54|305.14|307.54|305.14|307.54|305.14|307.54|305.14|0
1648029480000|2022-03-23 09:58:00|307.35|304.95|307.26|304.86|307.35|304.95|307.26|304.86|0
1648029490000|2022-03-23 09:58:10|307.07|304.67|307.54|305.14|307.54|305.14|306.97|304.57|0
1648029500000|2022-03-23 09:58:20|307.35|304.95|307.35|304.95|307.35|304.95|307.35|304.95|0
1648029510000|2022-03-23 09:58:30|307.54|305.14|307.54|305.14|307.54|305.14|307.54|305.14|0
1648029520000|2022-03-23 09:58:40|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1648029530000|2022-03-23 09:58:50|307.83|305.43|307.92|305.52|307.92|305.52|307.83|305.43|0
1648029540000|2022-03-23 09:59:00|308.11|305.71|308.11|305.71|308.11|305.71|308.11|305.71|0
1648029550000|2022-03-23 09:59:10|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1648029560000|2022-03-23 09:59:20|308.11|305.71|307.92|305.52|308.11|305.71|307.92|305.52|0
1648029570000|2022-03-23 09:59:30|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1648029580000|2022-03-23 09:59:40|307.64|305.24|307.54|305.14|307.73|305.33|307.54|305.14|0
1648029590000|2022-03-23 09:59:50|307.73|305.33|307.83|305.43|307.83|305.43|307.64|305.24|0
1648029600000|2022-03-23 10:00:00|307.73|305.33|307.73|305.33|307.83|305.43|307.73|305.33|0
1648029610000|2022-03-23 10:00:10|307.54|305.14|307.35|304.95|307.54|305.14|307.35|304.95|0
1648029620000|2022-03-23 10:00:20|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1648029630000|2022-03-23 10:00:30|307.64|305.24|307.73|305.33|307.73|305.33|307.64|305.24|0
1648029640000|2022-03-23 10:00:40|307.54|305.14|307.35|304.95|307.54|305.14|307.35|304.95|0
1648029650000|2022-03-23 10:00:50|306.97|304.57|307.16|304.76|307.16|304.76|306.97|304.57|0
1648029660000|2022-03-23 10:01:00|307.07|304.67|307.35|304.95|307.35|304.95|307.07|304.67|0
1648029670000|2022-03-23 10:01:10|307.16|304.76|306.97|304.57|307.16|304.76|306.97|304.57|0
1648029680000|2022-03-23 10:01:20|306.78|304.38|306.4|304|306.78|304.38|306.4|304|0
1648029690000|2022-03-23 10:01:30|306.21|303.81|306.21|303.81|306.4|304|306.21|303.81|0
1648029700000|2022-03-23 10:01:40|306.02|303.62|306.59|304.19|306.59|304.19|306.02|303.62|0
1648029710000|2022-03-23 10:01:50|306.69|304.29|306.59|304.19|306.69|304.29|306.59|304.19|0
1648029720000|2022-03-23 10:02:00|306.78|304.38|306.78|304.38|306.78|304.38|306.78|304.38|0
1648029730000|2022-03-23 10:02:10|306.69|304.29|306.69|304.29|306.69|304.29|306.59|304.19|0
1648029740000|2022-03-23 10:02:20|306.59|304.19|306.4|304|306.59|304.19|306.4|304|0
1648029750000|2022-03-23 10:02:30|306.21|303.81|306.21|303.81|306.21|303.81|306.21|303.81|0
1648029760000|2022-03-23 10:02:40|306.4|304|306.02|303.62|306.4|304|306.02|303.62|0
1648029780000|2022-03-23 10:03:00|306.21|303.81|306.02|303.62|306.21|303.81|306.02|303.62|0
1648029790000|2022-03-23 10:03:10|306.12|303.72|306.4|304|306.4|304|306.12|303.72|0
1648029800000|2022-03-23 10:03:20|306.31|303.91|306.21|303.81|306.31|303.91|306.21|303.81|0
1648029820000|2022-03-23 10:03:40|306.31|303.91|306.4|304|306.4|304|306.31|303.91|0
1648029830000|2022-03-23 10:03:50|306.21|303.81|306.21|303.81|306.21|303.81|306.21|303.81|0
1648029840000|2022-03-23 10:04:00|306.4|304|306.4|304|306.4|304|306.4|304|0
1648029850000|2022-03-23 10:04:10|306.21|303.81|306.31|303.91|306.31|303.91|306.21|303.81|0
1648029860000|2022-03-23 10:04:20|306.21|303.81|306.21|303.81|306.4|304|306.21|303.81|0
1648029870000|2022-03-23 10:04:30|306.12|303.72|306.02|303.62|306.12|303.72|306.02|303.62|0
1648029880000|2022-03-23 10:04:40|306.21|303.81|306.02|303.62|306.21|303.81|306.02|303.62|0
1648029890000|2022-03-23 10:04:50|305.83|303.43|305.83|303.43|305.83|303.43|305.83|303.43|0
1648029900000|2022-03-23 10:05:00|305.74|303.34|305.83|303.43|305.83|303.43|305.64|303.24|0
1648029910000|2022-03-23 10:05:10|305.74|303.34|305.83|303.43|305.83|303.43|305.74|303.34|0
1648029920000|2022-03-23 10:05:20|305.64|303.24|305.83|303.43|305.83|303.43|305.64|303.24|0
1648029930000|2022-03-23 10:05:30|305.64|303.24|305.74|303.34|305.74|303.34|305.64|303.24|0
1648029940000|2022-03-23 10:05:40|305.83|303.43|306.02|303.62|306.02|303.62|305.83|303.43|0
1648029950000|2022-03-23 10:05:50|305.83|303.43|305.83|303.43|305.83|303.43|305.83|303.43|0
1648029960000|2022-03-23 10:06:00|306.02|303.62|306.02|303.62|306.02|303.62|305.93|303.53|0
1648029970000|2022-03-23 10:06:10|305.83|303.43|305.83|303.43|305.83|303.43|305.83|303.43|0
1648029980000|2022-03-23 10:06:20|305.93|303.53|306.21|303.81|306.21|303.81|305.93|303.53|0
1648030000000|2022-03-23 10:06:40|306.4|304|306.21|303.81|306.4|304|306.21|303.81|0
1648030010000|2022-03-23 10:06:50|306.31|303.91|306.4|304|306.4|304|306.21|303.81|0
1648030020000|2022-03-23 10:07:00|306.78|304.38|306.97|304.57|306.97|304.57|306.78|304.38|0
1648030030000|2022-03-23 10:07:10|307.16|304.76|307.74|305.34|307.74|305.34|307.16|304.76|0
1648030040000|2022-03-23 10:07:20|307.84|305.44|308.52|306.12|308.52|306.12|307.84|305.44|0
1648030050000|2022-03-23 10:07:30|308.71|306.31|308.61|306.21|308.71|306.31|308.61|306.21|0
1648030060000|2022-03-23 10:07:40|308.52|306.12|308.33|305.93|308.52|306.12|308.33|305.93|0
1648030080000|2022-03-23 10:08:00|308.24|305.84|308.24|305.84|308.33|305.93|308.24|305.84|0
1648030090000|2022-03-23 10:08:10|308.33|305.93|308.14|305.74|308.33|305.93|308.14|305.74|0
1648030100000|2022-03-23 10:08:20|308.05|305.65|307.95|305.55|308.05|305.65|307.95|305.55|0
1648030110000|2022-03-23 10:08:30|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1648030120000|2022-03-23 10:08:40|308.05|305.65|307.67|305.27|308.05|305.65|307.67|305.27|0
1648030130000|2022-03-23 10:08:50|307.57|305.17|307.57|305.17|307.57|305.17|307.38|304.98|0
1648030140000|2022-03-23 10:09:00|307.38|304.98|307.57|305.17|307.57|305.17|307.38|304.98|0
1648030150000|2022-03-23 10:09:10|307.48|305.08|307.48|305.08|307.48|305.08|307.48|305.08|0
1648030160000|2022-03-23 10:09:20|307.57|305.17|307.76|305.36|307.76|305.36|307.57|305.17|0
1648030170000|2022-03-23 10:09:30|307.67|305.27|307.76|305.36|307.86|305.46|307.67|305.27|0
1648030180000|2022-03-23 10:09:40|307.86|305.46|308.05|305.65|308.05|305.65|307.86|305.46|0
1648030190000|2022-03-23 10:09:50|308.14|305.74|308.89|306.49|308.89|306.49|308.14|305.74|0
1648030200000|2022-03-23 10:10:00|309.08|306.68|308.7|306.3|309.08|306.68|308.7|306.3|0
1648030210000|2022-03-23 10:10:10|308.61|306.21|308.61|306.21|308.7|306.3|308.61|306.21|0
1648030220000|2022-03-23 10:10:20|308.7|306.3|308.89|306.49|308.89|306.49|308.7|306.3|0
1648030230000|2022-03-23 10:10:30|308.8|306.4|308.99|306.59|308.99|306.59|308.8|306.4|0
1648030240000|2022-03-23 10:10:40|309.08|306.68|309.27|306.87|309.46|307.06|309.08|306.68|0
1648030250000|2022-03-23 10:10:50|309.46|307.06|308.89|306.49|309.46|307.06|308.89|306.49|0
1648030260000|2022-03-23 10:11:00|309.08|306.68|308.89|306.49|309.08|306.68|308.89|306.49|0
1648030270000|2022-03-23 10:11:10|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1648030280000|2022-03-23 10:11:20|308.89|306.49|308.51|306.11|308.89|306.49|308.51|306.11|0
1648030290000|2022-03-23 10:11:30|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1648030300000|2022-03-23 10:11:40|308.05|305.65|307.95|305.55|308.05|305.65|307.95|305.55|0
1648030310000|2022-03-23 10:11:50|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1648030320000|2022-03-23 10:12:00|307.95|305.55|308.14|305.74|308.14|305.74|307.95|305.55|0
1648030330000|2022-03-23 10:12:10|308.05|305.65|308.14|305.74|308.14|305.74|308.05|305.65|0
1648030340000|2022-03-23 10:12:20|308.33|305.93|308.33|305.93|308.33|305.93|308.33|305.93|0
1648030360000|2022-03-23 10:12:40|308.32|305.92|308.32|305.92|308.32|305.92|308.32|305.92|0
1648030370000|2022-03-23 10:12:50|307.95|305.55|307.95|305.55|307.95|305.55|307.76|305.36|0
1648030380000|2022-03-23 10:13:00|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1648030390000|2022-03-23 10:13:10|308.32|305.92|308.42|306.02|308.51|306.11|308.32|305.92|0
1648030400000|2022-03-23 10:13:20|308.51|306.11|308.32|305.92|308.51|306.11|308.32|305.92|0
1648030420000|2022-03-23 10:13:40|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1648030430000|2022-03-23 10:13:50|308.23|305.83|308.32|305.92|308.32|305.92|308.23|305.83|0
1648030440000|2022-03-23 10:14:00|308.23|305.83|308.14|305.74|308.23|305.83|308.14|305.74|0
1648030460000|2022-03-23 10:14:20|308.23|305.83|308.32|305.92|308.32|305.92|308.23|305.83|0
1648030470000|2022-03-23 10:14:30|308.42|306.02|308.13|305.73|308.42|306.02|308.13|305.73|0
1648030480000|2022-03-23 10:14:40|307.95|305.55|307.95|305.55|307.95|305.55|307.95|305.55|0
1648030490000|2022-03-23 10:14:50|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1648030500000|2022-03-23 10:15:00|307.95|305.55|308.04|305.64|308.13|305.73|307.95|305.55|0
1648030510000|2022-03-23 10:15:10|308.13|305.73|307.95|305.55|308.13|305.73|307.95|305.55|0
1648030530000|2022-03-23 10:15:30|308.13|305.73|308.32|305.92|308.32|305.92|308.13|305.73|0
1648030540000|2022-03-23 10:15:40|308.42|306.02|308.42|306.02|308.42|306.02|308.42|306.02|0
1648030550000|2022-03-23 10:15:50|308.51|306.11|308.61|306.21|308.61|306.21|308.51|306.11|0
1648030560000|2022-03-23 10:16:00|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1648030570000|2022-03-23 10:16:10|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1648030580000|2022-03-23 10:16:20|308.61|306.21|308.51|306.11|308.61|306.21|308.51|306.11|0
1648030590000|2022-03-23 10:16:30|308.89|306.49|309.08|306.68|309.08|306.68|308.89|306.49|0
1648030600000|2022-03-23 10:16:40|309.27|306.87|309.18|306.78|309.27|306.87|309.18|306.78|0
1648030610000|2022-03-23 10:16:50|309.08|306.68|308.99|306.59|309.08|306.68|308.99|306.59|0
1648030620000|2022-03-23 10:17:00|308.7|306.3|308.61|306.21|308.7|306.3|308.61|306.21|0
1648030630000|2022-03-23 10:17:10|308.51|306.11|308.42|306.02|308.51|306.11|308.42|306.02|0
1648030640000|2022-03-23 10:17:20|308.13|305.73|308.32|305.92|308.32|305.92|308.13|305.73|0
1648030650000|2022-03-23 10:17:30|308.42|306.02|308.42|306.02|308.42|306.02|308.42|306.02|0
1648030660000|2022-03-23 10:17:40|308.51|306.11|308.13|305.73|308.51|306.11|308.13|305.73|0
1648030670000|2022-03-23 10:17:50|308.32|305.92|308.32|305.92|308.32|305.92|308.32|305.92|0
1648030680000|2022-03-23 10:18:00|308.8|306.4|308.89|306.49|308.89|306.49|308.8|306.4|0
1648030700000|2022-03-23 10:18:20|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1648030710000|2022-03-23 10:18:30|309.27|306.87|308.89|306.49|309.27|306.87|308.89|306.49|0
1648030720000|2022-03-23 10:18:40|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1648030730000|2022-03-23 10:18:50|308.7|306.3|308.51|306.11|308.7|306.3|308.51|306.11|0
1648030740000|2022-03-23 10:19:00|308.7|306.3|308.51|306.11|308.7|306.3|308.51|306.11|0
1648030750000|2022-03-23 10:19:10|308.61|306.21|308.89|306.49|308.89|306.49|308.61|306.21|0
1648030760000|2022-03-23 10:19:20|308.99|306.59|308.89|306.49|309.08|306.68|308.89|306.49|0
1648030770000|2022-03-23 10:19:30|308.8|306.4|308.7|306.3|308.8|306.4|308.7|306.3|0
1648030780000|2022-03-23 10:19:40|308.61|306.21|308.32|305.92|308.7|306.3|308.32|305.92|0
1648030790000|2022-03-23 10:19:50|308.61|306.21|308.61|306.21|308.61|306.21|308.61|306.21|0
1648030800000|2022-03-23 10:20:00|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1648030810000|2022-03-23 10:20:10|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1648030820000|2022-03-23 10:20:20|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1648030840000|2022-03-23 10:20:40|308.51|306.11|308.51|306.11|308.51|306.11|308.51|306.11|0
1648030850000|2022-03-23 10:20:50|308.89|306.49|309.08|306.68|309.08|306.68|308.89|306.49|0
1648030860000|2022-03-23 10:21:00|309.18|306.78|309.08|306.68|309.18|306.78|309.08|306.68|0
1648030870000|2022-03-23 10:21:10|309.18|306.78|308.99|306.59|309.18|306.78|308.99|306.59|0
1648030880000|2022-03-23 10:21:20|308.8|306.4|308.7|306.3|308.8|306.4|308.7|306.3|0
1648030900000|2022-03-23 10:21:40|308.32|305.92|308.51|306.11|308.51|306.11|308.32|305.92|0
1648030910000|2022-03-23 10:21:50|308.61|306.21|308.51|306.11|308.8|306.4|308.51|306.11|0
1648030930000|2022-03-23 10:22:10|308.8|306.4|308.89|306.49|308.89|306.49|308.8|306.4|0
1648030940000|2022-03-23 10:22:20|309.27|306.87|309.27|306.87|309.27|306.87|309.27|306.87|0
1648030950000|2022-03-23 10:22:30|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1648030960000|2022-03-23 10:22:40|309.56|307.16|309.65|307.25|309.65|307.25|309.56|307.16|0
1648030980000|2022-03-23 10:23:00|309.84|307.44|309.84|307.44|309.84|307.44|309.75|307.35|0
1648030990000|2022-03-23 10:23:10|310.03|307.63|309.84|307.44|310.03|307.63|309.84|307.44|0
1648031000000|2022-03-23 10:23:20|309.65|307.25|309.65|307.25|309.65|307.25|309.65|307.25|0
1648031010000|2022-03-23 10:23:30|309.75|307.35|310.03|307.63|310.03|307.63|309.75|307.35|0
1648031020000|2022-03-23 10:23:40|309.84|307.44|309.84|307.44|309.84|307.44|309.84|307.44|0
1648031030000|2022-03-23 10:23:50|310.03|307.63|310.03|307.63|310.03|307.63|310.03|307.63|0
1648031040000|2022-03-23 10:24:00|309.84|307.44|309.65|307.25|309.84|307.44|309.65|307.25|0
1648031050000|2022-03-23 10:24:10|309.84|307.44|309.84|307.44|309.84|307.44|309.84|307.44|0
1648031060000|2022-03-23 10:24:20|310.03|307.63|310.03|307.63|310.03|307.63|310.03|307.63|0
1648031070000|2022-03-23 10:24:30|309.93|307.53|310.03|307.63|310.03|307.63|309.93|307.53|0
1648031080000|2022-03-23 10:24:40|309.84|307.44|309.84|307.44|309.84|307.44|309.84|307.44|0
1648031090000|2022-03-23 10:24:50|309.65|307.25|309.74|307.34|309.74|307.34|309.65|307.25|0
1648031100000|2022-03-23 10:25:00|309.84|307.44|309.65|307.25|309.84|307.44|309.65|307.25|0
1648031110000|2022-03-23 10:25:10|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1648031120000|2022-03-23 10:25:20|309.27|306.87|309.27|306.87|309.27|306.87|309.27|306.87|0
1648031130000|2022-03-23 10:25:30|309.46|307.06|309.37|306.97|309.46|307.06|309.37|306.97|0
1648031140000|2022-03-23 10:25:40|309.55|307.15|309.65|307.25|309.65|307.25|309.55|307.15|0
1648031150000|2022-03-23 10:25:50|309.84|307.44|309.84|307.44|309.84|307.44|309.84|307.44|0
1648031160000|2022-03-23 10:26:00|310.02|307.62|309.93|307.53|310.02|307.62|309.84|307.44|0
1648031170000|2022-03-23 10:26:10|310.02|307.62|310.02|307.62|310.02|307.62|310.02|307.62|0
1648031180000|2022-03-23 10:26:20|309.84|307.44|309.84|307.44|309.84|307.44|309.84|307.44|0
1648031190000|2022-03-23 10:26:30|309.65|307.25|309.83|307.43|309.83|307.43|309.65|307.25|0
1648031200000|2022-03-23 10:26:40|309.93|307.53|309.93|307.53|309.93|307.53|309.93|307.53|0
1648031210000|2022-03-23 10:26:50|309.83|307.43|309.46|307.06|309.83|307.43|309.46|307.06|0
1648031220000|2022-03-23 10:27:00|309.36|306.96|309.46|307.06|309.46|307.06|309.36|306.96|0
1648031230000|2022-03-23 10:27:10|309.36|306.96|309.64|307.24|309.64|307.24|309.36|306.96|0
1648031240000|2022-03-23 10:27:20|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1648031250000|2022-03-23 10:27:30|309.27|306.87|309.46|307.06|309.46|307.06|309.27|306.87|0
1648031260000|2022-03-23 10:27:40|309.36|306.96|309.27|306.87|309.36|306.96|309.27|306.87|0
1648031270000|2022-03-23 10:27:50|309.17|306.77|309.17|306.77|309.17|306.77|309.17|306.77|0
1648031280000|2022-03-23 10:28:00|309.27|306.87|309.17|306.77|309.27|306.87|309.08|306.68|0
1648031290000|2022-03-23 10:28:10|309.08|306.68|309.08|306.68|309.08|306.68|308.89|306.49|0
1648031300000|2022-03-23 10:28:20|309.27|306.87|309.27|306.87|309.27|306.87|309.27|306.87|0
1648031310000|2022-03-23 10:28:30|309.08|306.68|309.17|306.77|309.17|306.77|308.89|306.49|0
1648031320000|2022-03-23 10:28:40|309.45|307.05|309.64|307.24|309.64|307.24|309.45|307.05|0
1648031330000|2022-03-23 10:28:50|309.45|307.05|309.27|306.87|309.45|307.05|309.27|306.87|0
1648031340000|2022-03-23 10:29:00|309.36|306.96|309.08|306.68|309.36|306.96|309.08|306.68|0
1648031350000|2022-03-23 10:29:10|309.17|306.77|308.98|306.58|309.17|306.77|308.98|306.58|0
1648031360000|2022-03-23 10:29:20|309.08|306.68|309.26|306.86|309.26|306.86|308.98|306.58|0
1648031370000|2022-03-23 10:29:30|309.45|307.05|309.64|307.24|309.64|307.24|309.45|307.05|0
1648031380000|2022-03-23 10:29:40|309.83|307.43|309.83|307.43|309.83|307.43|309.83|307.43|0
1648031390000|2022-03-23 10:29:50|310.02|307.62|310.21|307.81|310.21|307.81|310.02|307.62|0
1648031400000|2022-03-23 10:30:00|310.02|307.62|310.4|308|310.4|308|310.02|307.62|0
1648031410000|2022-03-23 10:30:10|310.21|307.81|310.02|307.62|310.21|307.81|309.83|307.43|0
1648031420000|2022-03-23 10:30:20|310.21|307.81|310.12|307.72|310.21|307.81|310.12|307.72|0
1648031430000|2022-03-23 10:30:30|310.02|307.62|309.93|307.53|310.02|307.62|309.93|307.53|0
1648031440000|2022-03-23 10:30:40|310.02|307.62|309.83|307.43|310.02|307.62|309.83|307.43|0
1648031450000|2022-03-23 10:30:50|309.64|307.24|309.36|306.96|309.64|307.24|309.36|306.96|0
1648031460000|2022-03-23 10:31:00|309.45|307.05|309.26|306.86|309.45|307.05|309.26|306.86|0
1648031470000|2022-03-23 10:31:10|309.36|306.96|309.45|307.05|309.64|307.24|309.36|306.96|0
1648031480000|2022-03-23 10:31:20|309.26|306.86|309.26|306.86|309.26|306.86|309.26|306.86|0
1648031490000|2022-03-23 10:31:30|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1648031500000|2022-03-23 10:31:40|308.98|306.58|308.88|306.48|309.07|306.67|308.88|306.48|0
1648031510000|2022-03-23 10:31:50|308.98|306.58|309.07|306.67|309.07|306.67|308.98|306.58|0
1648031520000|2022-03-23 10:32:00|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1648031530000|2022-03-23 10:32:10|308.7|306.3|308.79|306.39|308.88|306.48|308.7|306.3|0
1648031540000|2022-03-23 10:32:20|308.88|306.48|308.88|306.48|308.88|306.48|308.7|306.3|0
1648031550000|2022-03-23 10:32:30|308.79|306.39|308.51|306.11|308.79|306.39|308.32|305.92|0
1648031560000|2022-03-23 10:32:40|308.32|305.92|308.32|305.92|308.32|305.92|308.32|305.92|0
1648031580000|2022-03-23 10:33:00|308.51|306.11|308.51|306.11|308.51|306.11|308.41|306.01|0
1648031590000|2022-03-23 10:33:10|308.32|305.92|308.41|306.01|308.41|306.01|308.32|305.92|0
1648031600000|2022-03-23 10:33:20|308.51|306.11|308.69|306.29|308.69|306.29|308.51|306.11|0
1648031610000|2022-03-23 10:33:30|308.51|306.11|308.69|306.29|308.69|306.29|308.51|306.11|0
1648031620000|2022-03-23 10:33:40|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1648031630000|2022-03-23 10:33:50|308.69|306.29|308.6|306.2|308.69|306.29|308.6|306.2|0
1648031640000|2022-03-23 10:34:00|308.51|306.11|308.51|306.11|308.6|306.2|308.51|306.11|0
1648031650000|2022-03-23 10:34:10|308.32|305.92|308.32|305.92|308.32|305.92|308.32|305.92|0
1648031660000|2022-03-23 10:34:20|308.5|306.1|308.88|306.48|308.88|306.48|308.5|306.1|0
1648031670000|2022-03-23 10:34:30|308.79|306.39|308.69|306.29|308.79|306.39|308.69|306.29|0
1648031680000|2022-03-23 10:34:40|308.79|306.39|308.69|306.29|308.79|306.39|308.6|306.2|0
1648031700000|2022-03-23 10:35:00|308.79|306.39|308.88|306.48|308.88|306.48|308.79|306.39|0
1648031710000|2022-03-23 10:35:10|308.69|306.29|308.88|306.48|308.88|306.48|308.69|306.29|0
1648031720000|2022-03-23 10:35:20|308.79|306.39|308.88|306.48|308.88|306.48|308.79|306.39|0
1648031730000|2022-03-23 10:35:30|308.69|306.29|308.79|306.39|308.79|306.39|308.69|306.29|0
1648031740000|2022-03-23 10:35:40|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1648031750000|2022-03-23 10:35:50|308.69|306.29|308.69|306.29|308.69|306.29|308.69|306.29|0
1648031760000|2022-03-23 10:36:00|308.5|306.1|308.41|306.01|308.5|306.1|308.31|305.91|0
1648031770000|2022-03-23 10:36:10|308.69|306.29|308.69|306.29|308.69|306.29|308.69|306.29|0
1648031790000|2022-03-23 10:36:30|308.5|306.1|308.5|306.1|308.6|306.2|308.5|306.1|0
1648031810000|2022-03-23 10:36:50|308.6|306.2|308.5|306.1|308.69|306.29|308.5|306.1|0
1648031820000|2022-03-23 10:37:00|308.41|306.01|308.31|305.91|308.41|306.01|308.31|305.91|0
1648031830000|2022-03-23 10:37:10|308.13|305.73|308.13|305.73|308.13|305.73|308.13|305.73|0
1648031840000|2022-03-23 10:37:20|308.31|305.91|308.31|305.91|308.41|306.01|308.31|305.91|0
1648031850000|2022-03-23 10:37:30|307.75|305.35|307.94|305.54|307.94|305.54|307.75|305.35|0
1648031860000|2022-03-23 10:37:40|307.75|305.35|307.75|305.35|307.75|305.35|307.75|305.35|0
1648031870000|2022-03-23 10:37:50|308.12|305.72|308.12|305.72|308.12|305.72|308.12|305.72|0
1648031880000|2022-03-23 10:38:00|308.31|305.91|308.69|306.29|308.69|306.29|308.31|305.91|0
1648031890000|2022-03-23 10:38:10|308.88|306.48|309.07|306.67|309.07|306.67|308.88|306.48|0
1648031900000|2022-03-23 10:38:20|308.88|306.48|308.88|306.48|308.88|306.48|308.69|306.29|0
1648031910000|2022-03-23 10:38:30|308.79|306.39|308.98|306.58|308.98|306.58|308.79|306.39|0
1648031920000|2022-03-23 10:38:40|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1648031930000|2022-03-23 10:38:50|308.69|306.29|308.69|306.29|308.69|306.29|308.69|306.29|0
1648031950000|2022-03-23 10:39:10|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1648031960000|2022-03-23 10:39:20|308.79|306.39|308.69|306.29|308.88|306.48|308.69|306.29|0
1648031970000|2022-03-23 10:39:30|308.6|306.2|308.69|306.29|308.69|306.29|308.6|306.2|0
1648031980000|2022-03-23 10:39:40|308.88|306.48|309.26|306.86|309.26|306.86|308.88|306.48|0
1648031990000|2022-03-23 10:39:50|309.07|306.67|309.07|306.67|309.17|306.77|309.07|306.67|0
1648032010000|2022-03-23 10:40:10|308.98|306.58|309.07|306.67|309.17|306.77|308.98|306.58|0
1648032030000|2022-03-23 10:40:30|308.88|306.48|309.26|306.86|309.26|306.86|308.88|306.48|0
1648032040000|2022-03-23 10:40:40|309.36|306.96|309.26|306.86|309.36|306.96|309.26|306.86|0
1648032050000|2022-03-23 10:40:50|309.07|306.67|308.88|306.48|309.07|306.67|308.88|306.48|0
1648032060000|2022-03-23 10:41:00|308.98|306.58|308.79|306.39|308.98|306.58|308.79|306.39|0
1648032070000|2022-03-23 10:41:10|308.88|306.48|309.07|306.67|309.07|306.67|308.88|306.48|0
1648032080000|2022-03-23 10:41:20|308.69|306.29|308.88|306.48|308.88|306.48|308.69|306.29|0
1648032090000|2022-03-23 10:41:30|309.07|306.67|309.36|306.96|309.36|306.96|309.07|306.67|0
1648032100000|2022-03-23 10:41:40|309.26|306.86|309.45|307.05|309.45|307.05|309.26|306.86|0
1648032110000|2022-03-23 10:41:50|309.26|306.86|308.69|306.29|309.26|306.86|308.69|306.29|0
1648032120000|2022-03-23 10:42:00|309.07|306.67|309.07|306.67|309.07|306.67|308.88|306.48|0
1648032130000|2022-03-23 10:42:10|308.98|306.58|308.88|306.48|308.98|306.58|308.88|306.48|0
1648032140000|2022-03-23 10:42:20|309.07|306.67|309.26|306.86|309.26|306.86|308.88|306.48|0
1648032150000|2022-03-23 10:42:30|309.36|306.96|310.02|307.62|310.02|307.62|309.36|306.96|0
1648032160000|2022-03-23 10:42:40|310.21|307.81|310.59|308.19|310.59|308.19|310.21|307.81|0
1648032170000|2022-03-23 10:42:50|310.97|308.57|311.16|308.76|311.16|308.76|310.78|308.38|0
1648032180000|2022-03-23 10:43:00|311.35|308.95|311.92|309.52|311.92|309.52|311.35|308.95|0
1648032190000|2022-03-23 10:43:10|311.73|309.33|311.73|309.33|311.73|309.33|311.73|309.33|0
1648032200000|2022-03-23 10:43:20|311.92|309.52|311.73|309.33|311.92|309.52|311.73|309.33|0
1648032210000|2022-03-23 10:43:30|311.92|309.52|311.92|309.52|311.92|309.52|311.92|309.52|0
1648032220000|2022-03-23 10:43:40|311.73|309.33|311.35|308.95|311.73|309.33|311.35|308.95|0
1648032230000|2022-03-23 10:43:50|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1648032240000|2022-03-23 10:44:00|311.54|309.14|311.73|309.33|311.73|309.33|311.54|309.14|0
1648032260000|2022-03-23 10:44:20|311.64|309.24|311.54|309.14|311.73|309.33|311.54|309.14|0
1648032270000|2022-03-23 10:44:30|311.73|309.33|311.73|309.33|311.73|309.33|311.73|309.33|0
1648032280000|2022-03-23 10:44:40|311.54|309.14|311.54|309.14|311.64|309.24|311.54|309.14|0
1648032300000|2022-03-23 10:45:00|311.73|309.33|311.73|309.33|311.73|309.33|311.73|309.33|0
1648032310000|2022-03-23 10:45:10|311.83|309.43|311.92|309.52|311.92|309.52|311.83|309.43|0
1648032320000|2022-03-23 10:45:20|312.02|309.62|312.11|309.71|312.11|309.71|312.02|309.62|0
1648032330000|2022-03-23 10:45:30|311.92|309.52|311.73|309.33|311.92|309.52|311.73|309.33|0
1648032340000|2022-03-23 10:45:40|311.64|309.24|311.64|309.24|311.64|309.24|311.54|309.14|0
1648032350000|2022-03-23 10:45:50|311.54|309.14|311.35|308.95|311.54|309.14|311.35|308.95|0
1648032360000|2022-03-23 10:46:00|311.16|308.76|310.97|308.57|311.16|308.76|310.97|308.57|0
1648032370000|2022-03-23 10:46:10|311.16|308.76|310.97|308.57|311.16|308.76|310.97|308.57|0
1648032380000|2022-03-23 10:46:20|310.87|308.47|310.87|308.47|310.87|308.47|310.87|308.47|0
1648032390000|2022-03-23 10:46:30|310.78|308.38|310.4|308|310.78|308.38|310.4|308|0
1648032400000|2022-03-23 10:46:40|310.59|308.19|310.59|308.19|310.59|308.19|310.49|308.09|0
1648032410000|2022-03-23 10:46:50|310.49|308.09|310.4|308|310.49|308.09|310.4|308|0
1648032420000|2022-03-23 10:47:00|310.78|308.38|311.06|308.66|311.06|308.66|310.78|308.38|0
1648032430000|2022-03-23 10:47:10|311.35|308.95|311.35|308.95|311.35|308.95|311.16|308.76|0
1648032440000|2022-03-23 10:47:20|311.54|309.14|311.16|308.76|311.54|309.14|311.16|308.76|0
1648032450000|2022-03-23 10:47:30|311.06|308.66|310.97|308.57|311.06|308.66|310.97|308.57|0
1648032460000|2022-03-23 10:47:40|310.78|308.38|310.97|308.57|310.97|308.57|310.59|308.19|0
1648032470000|2022-03-23 10:47:50|310.78|308.38|310.59|308.19|310.78|308.38|310.59|308.19|0
1648032480000|2022-03-23 10:48:00|310.49|308.09|310.4|308|310.49|308.09|310.4|308|0
1648032490000|2022-03-23 10:48:10|310.21|307.81|310.21|307.81|310.21|307.81|310.21|307.81|0
1648032500000|2022-03-23 10:48:20|310.3|307.9|310.39|307.99|310.39|307.99|310.3|307.9|0
1648032510000|2022-03-23 10:48:30|310.21|307.81|310.21|307.81|310.21|307.81|310.21|307.81|0
1648032520000|2022-03-23 10:48:40|310.39|307.99|310.39|307.99|310.39|307.99|310.39|307.99|0
1648032530000|2022-03-23 10:48:50|310.2|307.8|310.11|307.71|310.2|307.8|310.02|307.62|0
1648032540000|2022-03-23 10:49:00|310.2|307.8|310.39|307.99|310.39|307.99|310.2|307.8|0
1648032550000|2022-03-23 10:49:10|310.3|307.9|310.2|307.8|310.3|307.9|310.2|307.8|0
1648032560000|2022-03-23 10:49:20|310.01|307.61|310.2|307.8|310.2|307.8|310.01|307.61|0
1648032570000|2022-03-23 10:49:30|310.01|307.61|310.01|307.61|310.01|307.61|310.01|307.61|0
1648032580000|2022-03-23 10:49:40|309.82|307.42|309.82|307.42|309.82|307.42|309.82|307.42|0
1648032590000|2022-03-23 10:49:50|310.01|307.61|310.01|307.61|310.01|307.61|310.01|307.61|0
1648032600000|2022-03-23 10:50:00|310.2|307.8|310.2|307.8|310.2|307.8|310.2|307.8|0
1648032610000|2022-03-23 10:50:10|310.11|307.71|309.92|307.52|310.11|307.71|309.92|307.52|0
1648032620000|2022-03-23 10:50:20|309.82|307.42|309.73|307.33|309.82|307.42|309.73|307.33|0
1648032630000|2022-03-23 10:50:30|309.82|307.42|309.82|307.42|309.82|307.42|309.82|307.42|0
1648032640000|2022-03-23 10:50:40|309.92|307.52|310.01|307.61|310.01|307.61|309.92|307.52|0
1648032660000|2022-03-23 10:51:00|309.82|307.42|309.82|307.42|309.82|307.42|309.82|307.42|0
1648032670000|2022-03-23 10:51:10|309.92|307.52|309.92|307.52|309.92|307.52|309.92|307.52|0
1648032680000|2022-03-23 10:51:20|309.82|307.42|309.92|307.52|310.01|307.61|309.82|307.42|0
1648032690000|2022-03-23 10:51:30|310.01|307.61|310.11|307.71|310.11|307.71|310.01|307.61|0
1648032700000|2022-03-23 10:51:40|310.2|307.8|310.01|307.61|310.2|307.8|310.01|307.61|0
1648032710000|2022-03-23 10:51:50|309.92|307.52|309.82|307.42|309.92|307.52|309.82|307.42|0
1648032720000|2022-03-23 10:52:00|309.73|307.33|309.63|307.23|309.73|307.33|309.63|307.23|0
1648032730000|2022-03-23 10:52:10|309.54|307.14|309.25|306.85|309.54|307.14|309.25|306.85|0
1648032740000|2022-03-23 10:52:20|309.44|307.04|309.44|307.04|309.44|307.04|309.44|307.04|0
1648032760000|2022-03-23 10:52:40|309.35|306.95|309.44|307.04|309.44|307.04|309.25|306.85|0
1648032770000|2022-03-23 10:52:50|309.25|306.85|309.07|306.67|309.25|306.85|309.07|306.67|0
1648032780000|2022-03-23 10:53:00|308.88|306.48|308.69|306.29|308.88|306.48|308.69|306.29|0
1648032790000|2022-03-23 10:53:10|308.6|306.2|308.31|305.91|308.6|306.2|308.31|305.91|0
1648032800000|2022-03-23 10:53:20|308.5|306.1|308.31|305.91|308.5|306.1|308.31|305.91|0
1648032810000|2022-03-23 10:53:30|308.12|305.72|308.03|305.63|308.12|305.72|308.03|305.63|0
1648032820000|2022-03-23 10:53:40|308.12|305.72|308.31|305.91|308.31|305.91|308.12|305.72|0
1648032830000|2022-03-23 10:53:50|308.12|305.72|308.31|305.91|308.31|305.91|308.12|305.72|0
1648032850000|2022-03-23 10:54:10|308.41|306.01|308.5|306.1|308.5|306.1|308.41|306.01|0
1648032860000|2022-03-23 10:54:20|308.69|306.29|308.5|306.1|308.69|306.29|308.5|306.1|0
1648032870000|2022-03-23 10:54:30|308.31|305.91|308.31|305.91|308.31|305.91|308.31|305.91|0
1648032880000|2022-03-23 10:54:40|308.5|306.1|308.5|306.1|308.5|306.1|308.5|306.1|0
1648032890000|2022-03-23 10:54:50|308.31|305.91|308.31|305.91|308.31|305.91|308.31|305.91|0
1648032910000|2022-03-23 10:55:10|308.12|305.72|308.22|305.82|308.31|305.91|308.12|305.72|0
1648032920000|2022-03-23 10:55:20|308.31|305.91|308.31|305.91|308.31|305.91|308.31|305.91|0
1648032930000|2022-03-23 10:55:30|308.12|305.72|308.31|305.91|308.31|305.91|308.12|305.72|0
1648032940000|2022-03-23 10:55:40|308.5|306.1|308.69|306.29|308.69|306.29|308.5|306.1|0
1648032950000|2022-03-23 10:55:50|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1648032960000|2022-03-23 10:56:00|308.5|306.1|308.5|306.1|308.5|306.1|308.5|306.1|0
1648032970000|2022-03-23 10:56:10|308.59|306.19|308.59|306.19|308.59|306.19|308.5|306.1|0
1648032980000|2022-03-23 10:56:20|308.5|306.1|308.31|305.91|308.5|306.1|308.31|305.91|0
1648033000000|2022-03-23 10:56:40|308.5|306.1|307.74|305.34|308.5|306.1|307.74|305.34|0
1648033010000|2022-03-23 10:56:50|307.84|305.44|308.03|305.63|308.12|305.72|307.74|305.34|0
1648033020000|2022-03-23 10:57:00|307.93|305.53|307.93|305.53|307.93|305.53|307.93|305.53|0
1648033030000|2022-03-23 10:57:10|308.12|305.72|308.4|306|308.4|306|308.12|305.72|0
1648033040000|2022-03-23 10:57:20|308.59|306.19|308.78|306.38|308.78|306.38|308.59|306.19|0
1648033050000|2022-03-23 10:57:30|308.87|306.47|309.44|307.04|309.44|307.04|308.68|306.28|0
1648033060000|2022-03-23 10:57:40|309.54|307.14|309.63|307.23|309.63|307.23|309.54|307.14|0
1648033070000|2022-03-23 10:57:50|309.44|307.04|309.63|307.23|309.63|307.23|309.44|307.04|0
1648033100000|2022-03-23 10:58:20|309.44|307.04|309.63|307.23|309.63|307.23|309.44|307.04|0
1648033110000|2022-03-23 10:58:30|309.54|307.14|309.44|307.04|309.63|307.23|309.44|307.04|0
1648033120000|2022-03-23 10:58:40|309.63|307.23|309.63|307.23|309.63|307.23|309.63|307.23|0
1648033130000|2022-03-23 10:58:50|310.01|307.61|309.82|307.42|310.01|307.61|309.82|307.42|0
1648033140000|2022-03-23 10:59:00|309.63|307.23|309.63|307.23|309.82|307.42|309.63|307.23|0
1648033150000|2022-03-23 10:59:10|309.82|307.42|309.82|307.42|309.82|307.42|309.82|307.42|0
1648033160000|2022-03-23 10:59:20|309.73|307.33|309.82|307.42|309.82|307.42|309.63|307.23|0
1648033180000|2022-03-23 10:59:40|309.54|307.14|309.63|307.23|309.63|307.23|309.44|307.04|0
1648033190000|2022-03-23 10:59:50|309.06|306.66|309.06|306.66|309.06|306.66|309.06|306.66|0
1648033200000|2022-03-23 11:00:00|308.68|306.28|308.68|306.28|308.68|306.28|308.49|306.09|0
1648033210000|2022-03-23 11:00:10|308.87|306.47|308.87|306.47|308.87|306.47|308.87|306.47|0
1648033220000|2022-03-23 11:00:20|308.68|306.28|308.68|306.28|308.87|306.47|308.68|306.28|0
1648033230000|2022-03-23 11:00:30|308.49|306.09|308.49|306.09|308.49|306.09|308.3|305.9|0
1648033240000|2022-03-23 11:00:40|308.68|306.28|308.87|306.47|308.87|306.47|308.68|306.28|0
1648033250000|2022-03-23 11:00:50|308.78|306.38|308.87|306.47|308.87|306.47|308.78|306.38|0
1648033270000|2022-03-23 11:01:10|308.68|306.28|308.87|306.47|308.87|306.47|308.49|306.09|0
1648033280000|2022-03-23 11:01:20|308.49|306.09|308.11|305.71|308.49|306.09|308.11|305.71|0
1648033290000|2022-03-23 11:01:30|308.3|305.9|308.4|306|308.49|306.09|308.3|305.9|0
1648033300000|2022-03-23 11:01:40|308.3|305.9|308.68|306.28|308.68|306.28|308.3|305.9|0
1648033310000|2022-03-23 11:01:50|308.49|306.09|308.49|306.09|308.49|306.09|308.49|306.09|0
1648033320000|2022-03-23 11:02:00|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1648033330000|2022-03-23 11:02:10|308.87|306.47|308.87|306.47|308.87|306.47|308.87|306.47|0
1648033340000|2022-03-23 11:02:20|309.06|306.66|308.68|306.28|309.06|306.66|308.68|306.28|0
1648033350000|2022-03-23 11:02:30|308.87|306.47|308.78|306.38|308.87|306.47|308.78|306.38|0
1648033360000|2022-03-23 11:02:40|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1648033370000|2022-03-23 11:02:50|308.49|306.09|308.4|306|308.68|306.28|308.4|306|0
1648033380000|2022-03-23 11:03:00|308.49|306.09|308.3|305.9|308.49|306.09|308.3|305.9|0
1648033390000|2022-03-23 11:03:10|308.11|305.71|308.68|306.28|308.68|306.28|308.11|305.71|0
1648033400000|2022-03-23 11:03:20|308.49|306.09|308.49|306.09|308.49|306.09|308.49|306.09|0
1648033420000|2022-03-23 11:03:40|308.11|305.71|308.49|306.09|308.49|306.09|308.11|305.71|0
1648033430000|2022-03-23 11:03:50|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1648033440000|2022-03-23 11:04:00|308.78|306.38|308.87|306.47|308.87|306.47|308.78|306.38|0
1648033450000|2022-03-23 11:04:10|308.78|306.38|308.68|306.28|308.78|306.38|308.68|306.28|0
1648033460000|2022-03-23 11:04:20|308.87|306.47|308.68|306.28|308.87|306.47|308.68|306.28|0
1648033470000|2022-03-23 11:04:30|308.49|306.09|308.59|306.19|308.59|306.19|308.49|306.09|0
1648033480000|2022-03-23 11:04:40|308.68|306.28|308.49|306.09|308.68|306.28|308.49|306.09|0
1648033490000|2022-03-23 11:04:50|308.4|306|308.49|306.09|308.49|306.09|308.4|306|0
1648033500000|2022-03-23 11:05:00|308.4|306|308.4|306|308.4|306|308.4|306|0
1648033510000|2022-03-23 11:05:10|308.49|306.09|308.11|305.71|308.49|306.09|308.11|305.71|0
1648033520000|2022-03-23 11:05:20|308.3|305.9|308.49|306.09|308.49|306.09|308.3|305.9|0
1648033530000|2022-03-23 11:05:30|308.68|306.28|309.06|306.66|309.06|306.66|308.68|306.28|0
1648033540000|2022-03-23 11:05:40|308.87|306.47|308.87|306.47|308.87|306.47|308.87|306.47|0
1648033550000|2022-03-23 11:05:50|308.78|306.38|308.68|306.28|308.78|306.38|308.68|306.28|0
1648033560000|2022-03-23 11:06:00|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1648033570000|2022-03-23 11:06:10|308.87|306.47|309.06|306.66|309.06|306.66|308.68|306.28|0
1648033580000|2022-03-23 11:06:20|309.16|306.76|309.06|306.66|309.16|306.76|309.06|306.66|0
1648033590000|2022-03-23 11:06:30|309.25|306.85|309.63|307.23|309.63|307.23|309.25|306.85|0
1648033600000|2022-03-23 11:06:40|309.54|307.14|309.73|307.33|309.73|307.33|309.54|307.14|0
1648033610000|2022-03-23 11:06:50|310.2|307.8|310.01|307.61|310.2|307.8|310.01|307.61|0
1648033620000|2022-03-23 11:07:00|309.92|307.52|310.01|307.61|310.01|307.61|309.92|307.52|0
1648033630000|2022-03-23 11:07:10|310.11|307.71|310.39|307.99|310.39|307.99|310.11|307.71|0
1648033640000|2022-03-23 11:07:20|310.2|307.8|310.11|307.71|310.39|307.99|310.11|307.71|0
1648033650000|2022-03-23 11:07:30|310.01|307.61|310.11|307.71|310.11|307.71|310.01|307.61|0
1648033660000|2022-03-23 11:07:40|310.01|307.61|310.01|307.61|310.01|307.61|310.01|307.61|0
1648033670000|2022-03-23 11:07:50|309.92|307.52|309.82|307.42|310.01|307.61|309.63|307.23|0
1648033680000|2022-03-23 11:08:00|310.01|307.61|309.63|307.23|310.01|307.61|309.63|307.23|0
1648033690000|2022-03-23 11:08:10|309.82|307.42|309.82|307.42|309.82|307.42|309.82|307.42|0
1648033700000|2022-03-23 11:08:20|310.01|307.61|310.01|307.61|310.01|307.61|310.01|307.61|0
1648033710000|2022-03-23 11:08:30|310.39|307.99|310.39|307.99|310.39|307.99|310.39|307.99|0
1648033720000|2022-03-23 11:08:40|310.2|307.8|310.01|307.61|310.2|307.8|310.01|307.61|0
1648033730000|2022-03-23 11:08:50|310.39|307.99|310.39|307.99|310.39|307.99|310.39|307.99|0
1648033750000|2022-03-23 11:09:10|310.58|308.18|310.58|308.18|310.58|308.18|310.58|308.18|0
1648033770000|2022-03-23 11:09:30|310.77|308.37|311.15|308.75|311.15|308.75|310.77|308.37|0
1648033780000|2022-03-23 11:09:40|311.34|308.94|311.34|308.94|311.34|308.94|311.34|308.94|0
1648033790000|2022-03-23 11:09:50|311.43|309.03|311.53|309.13|311.72|309.32|311.43|309.03|0
1648033800000|2022-03-23 11:10:00|311.34|308.94|311.15|308.75|311.34|308.94|310.96|308.56|0
1648033810000|2022-03-23 11:10:10|310.96|308.56|310.67|308.27|310.96|308.56|310.58|308.18|0
1648033820000|2022-03-23 11:10:20|310.77|308.37|310.39|307.99|310.77|308.37|310.39|307.99|0
1648033830000|2022-03-23 11:10:30|310.58|308.18|310.39|307.99|310.58|308.18|310.39|307.99|0
1648033840000|2022-03-23 11:10:40|310.58|308.18|310.86|308.46|310.86|308.46|310.58|308.18|0
1648033850000|2022-03-23 11:10:50|310.77|308.37|310.58|308.18|310.77|308.37|310.58|308.18|0
1648033860000|2022-03-23 11:11:00|310.67|308.27|310.58|308.18|310.77|308.37|310.58|308.18|0
1648033870000|2022-03-23 11:11:10|310.67|308.27|310.58|308.18|310.67|308.27|310.58|308.18|0
1648033880000|2022-03-23 11:11:20|310.77|308.37|310.39|307.99|310.77|308.37|310.39|307.99|0
1648033900000|2022-03-23 11:11:40|310.38|307.98|310.38|307.98|310.38|307.98|310.38|307.98|0
1648033920000|2022-03-23 11:12:00|310.57|308.17|310.57|308.17|310.57|308.17|310.57|308.17|0
1648033930000|2022-03-23 11:12:10|310.76|308.36|310.57|308.17|310.76|308.36|310.57|308.17|0
1648033940000|2022-03-23 11:12:20|310.38|307.98|310.38|307.98|310.38|307.98|310.38|307.98|0
1648033950000|2022-03-23 11:12:30|310.57|308.17|310.57|308.17|310.57|308.17|310.57|308.17|0
1648033970000|2022-03-23 11:12:50|310.48|308.08|310.29|307.89|310.57|308.17|310.29|307.89|0
1648033980000|2022-03-23 11:13:00|310.38|307.98|310.38|307.98|310.57|308.17|310.38|307.98|0
1648033990000|2022-03-23 11:13:10|310.29|307.89|310|307.6|310.29|307.89|310|307.6|0
1648034000000|2022-03-23 11:13:20|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1648034010000|2022-03-23 11:13:30|310|307.6|310.38|307.98|310.38|307.98|310|307.6|0
1648034030000|2022-03-23 11:13:50|310.57|308.17|310.38|307.98|310.57|308.17|310.38|307.98|0
1648034040000|2022-03-23 11:14:00|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1648034050000|2022-03-23 11:14:10|310.29|307.89|310.38|307.98|310.38|307.98|310.29|307.89|0
1648034060000|2022-03-23 11:14:20|310.19|307.79|310.19|307.79|310.19|307.79|310.19|307.79|0
1648034070000|2022-03-23 11:14:30|310.38|307.98|309.25|306.85|310.38|307.98|309.25|306.85|0
1648034080000|2022-03-23 11:14:40|309.43|307.03|309.53|307.13|309.81|307.41|309.43|307.03|0
1648034090000|2022-03-23 11:14:50|309.62|307.22|309.81|307.41|309.81|307.41|309.62|307.22|0
1648034100000|2022-03-23 11:15:00|309.62|307.22|309.53|307.13|309.62|307.22|309.43|307.03|0
1648034110000|2022-03-23 11:15:10|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1648034120000|2022-03-23 11:15:20|309.06|306.66|309.43|307.03|309.43|307.03|309.06|306.66|0
1648034140000|2022-03-23 11:15:40|309.53|307.13|309.62|307.22|309.62|307.22|309.43|307.03|0
1648034150000|2022-03-23 11:15:50|310|307.6|310|307.6|310|307.6|310|307.6|0
1648034160000|2022-03-23 11:16:00|309.81|307.41|309.81|307.41|309.81|307.41|309.81|307.41|0
1648034170000|2022-03-23 11:16:10|309.43|307.03|309.62|307.22|309.62|307.22|309.43|307.03|0
1648034180000|2022-03-23 11:16:20|309.72|307.32|310|307.6|310|307.6|309.72|307.32|0
1648034190000|2022-03-23 11:16:30|309.91|307.51|309.81|307.41|309.91|307.51|309.81|307.41|0
1648034200000|2022-03-23 11:16:40|310|307.6|309.62|307.22|310|307.6|309.62|307.22|0
1648034210000|2022-03-23 11:16:50|309.81|307.41|309.43|307.03|309.91|307.51|309.43|307.03|0
1648034220000|2022-03-23 11:17:00|309.62|307.22|309.62|307.22|310|307.6|309.62|307.22|0
1648034240000|2022-03-23 11:17:20|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1648034250000|2022-03-23 11:17:30|309.62|307.22|309.24|306.84|309.62|307.22|309.24|306.84|0
1648034260000|2022-03-23 11:17:40|309.62|307.22|309.62|307.22|309.72|307.32|309.62|307.22|0
1648034270000|2022-03-23 11:17:50|309.72|307.32|309.72|307.32|309.72|307.32|309.72|307.32|0
1648034280000|2022-03-23 11:18:00|309.62|307.22|309.62|307.22|309.62|307.22|309.62|307.22|0
1648034300000|2022-03-23 11:18:20|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1648034310000|2022-03-23 11:18:30|309.24|306.84|309.24|306.84|309.24|306.84|309.24|306.84|0
1648034330000|2022-03-23 11:18:50|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1648034340000|2022-03-23 11:19:00|309.34|306.94|309.24|306.84|309.43|307.03|309.24|306.84|0
1648034350000|2022-03-23 11:19:10|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1648034360000|2022-03-23 11:19:20|309.81|307.41|309.81|307.41|309.81|307.41|309.72|307.32|0
1648034370000|2022-03-23 11:19:30|310|307.6|309.81|307.41|310|307.6|309.81|307.41|0
1648034380000|2022-03-23 11:19:40|309.62|307.22|309.81|307.41|309.81|307.41|309.62|307.22|0
1648034390000|2022-03-23 11:19:50|309.62|307.22|309.62|307.22|309.62|307.22|309.62|307.22|0
1648034400000|2022-03-23 11:20:00|309.43|307.03|309.53|307.13|309.81|307.41|309.43|307.03|0
1648034410000|2022-03-23 11:20:10|309.43|307.03|309.43|307.03|309.43|307.03|309.43|307.03|0
1648034420000|2022-03-23 11:20:20|310|307.6|309.62|307.22|310|307.6|309.62|307.22|0
1648034430000|2022-03-23 11:20:30|309.81|307.41|309.62|307.22|309.81|307.41|309.62|307.22|0
1648034450000|2022-03-23 11:20:50|309.81|307.41|309.81|307.41|309.81|307.41|309.62|307.22|0
1648034460000|2022-03-23 11:21:00|310.1|307.7|310|307.6|310.1|307.7|310|307.6|0
1648034470000|2022-03-23 11:21:10|310.19|307.79|310|307.6|310.19|307.79|310|307.6|0
1648034480000|2022-03-23 11:21:20|310.19|307.79|310.57|308.17|310.57|308.17|310.19|307.79|0
1648034490000|2022-03-23 11:21:30|310.76|308.36|310.67|308.27|310.76|308.36|310.57|308.17|0
1648034500000|2022-03-23 11:21:40|310.76|308.36|311.14|308.74|311.14|308.74|310.67|308.27|0
1648034510000|2022-03-23 11:21:50|311.33|308.93|311.33|308.93|311.33|308.93|311.33|308.93|0
1648034520000|2022-03-23 11:22:00|311.24|308.84|311.71|309.31|311.71|309.31|311.14|308.74|0
1648034530000|2022-03-23 11:22:10|311.52|309.12|311.71|309.31|311.71|309.31|311.52|309.12|0
1648034540000|2022-03-23 11:22:20|311.52|309.12|311.14|308.74|311.52|309.12|311.14|308.74|0
1648034550000|2022-03-23 11:22:30|311.33|308.93|311.33|308.93|311.33|308.93|311.33|308.93|0
1648034560000|2022-03-23 11:22:40|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1648034580000|2022-03-23 11:23:00|311.9|309.5|311.71|309.31|311.9|309.5|311.71|309.31|0
1648034590000|2022-03-23 11:23:10|311.52|309.12|311.05|308.65|311.52|309.12|311.05|308.65|0
1648034600000|2022-03-23 11:23:20|310.95|308.55|311.33|308.93|311.33|308.93|310.95|308.55|0
1648034610000|2022-03-23 11:23:30|311.24|308.84|311.24|308.84|311.33|308.93|311.24|308.84|0
1648034620000|2022-03-23 11:23:40|311.14|308.74|311.33|308.93|311.33|308.93|311.14|308.74|0
1648034630000|2022-03-23 11:23:50|311.14|308.74|311.05|308.65|311.14|308.74|311.05|308.65|0
1648034640000|2022-03-23 11:24:00|311.14|308.74|311.33|308.93|311.33|308.93|311.14|308.74|0
1648034650000|2022-03-23 11:24:10|311.24|308.84|311.71|309.31|311.71|309.31|311.24|308.84|0
1648034660000|2022-03-23 11:24:20|311.52|309.12|311.71|309.31|311.71|309.31|311.52|309.12|0
1648034670000|2022-03-23 11:24:30|311.62|309.22|311.52|309.12|311.62|309.22|311.52|309.12|0
1648034680000|2022-03-23 11:24:40|311.33|308.93|311.33|308.93|311.33|308.93|311.33|308.93|0
1648034690000|2022-03-23 11:24:50|311.52|309.12|311.52|309.12|311.71|309.31|311.33|308.93|0
1648034700000|2022-03-23 11:25:00|311.14|308.74|311.33|308.93|311.33|308.93|311.14|308.74|0
1648034710000|2022-03-23 11:25:10|311.24|308.84|311.24|308.84|311.24|308.84|311.14|308.74|0
1648034720000|2022-03-23 11:25:20|311.52|309.12|311.24|308.84|311.52|309.12|311.24|308.84|0
1648034730000|2022-03-23 11:25:30|311.33|308.93|311.52|309.12|311.52|309.12|311.33|308.93|0
1648034750000|2022-03-23 11:25:50|311.33|308.93|311.14|308.74|311.52|309.12|311.14|308.74|0
1648034760000|2022-03-23 11:26:00|311.05|308.65|310.95|308.55|311.05|308.65|310.95|308.55|0
1648034770000|2022-03-23 11:26:10|310.86|308.46|310.95|308.55|310.95|308.55|310.76|308.36|0
1648034780000|2022-03-23 11:26:20|311.05|308.65|311.14|308.74|311.14|308.74|311.05|308.65|0
1648034800000|2022-03-23 11:26:40|311.24|308.84|311.33|308.93|311.33|308.93|311.24|308.84|0
1648034810000|2022-03-23 11:26:50|311.24|308.84|311.24|308.84|311.33|308.93|311.24|308.84|0
1648034820000|2022-03-23 11:27:00|311.33|308.93|311.14|308.74|311.33|308.93|311.14|308.74|0
1648034830000|2022-03-23 11:27:10|311.33|308.93|311.33|308.93|311.33|308.93|311.14|308.74|0
1648034840000|2022-03-23 11:27:20|311.43|309.03|311.33|308.93|311.43|309.03|311.33|308.93|0
1648034850000|2022-03-23 11:27:30|311.52|309.12|311.33|308.93|311.52|309.12|311.33|308.93|0
1648034860000|2022-03-23 11:27:40|311.52|309.12|311.52|309.12|311.52|309.12|311.52|309.12|0
1648034870000|2022-03-23 11:27:50|311.71|309.31|311.9|309.5|311.9|309.5|311.71|309.31|0
1648034880000|2022-03-23 11:28:00|311.71|309.31|311.9|309.5|311.9|309.5|311.71|309.31|0
1648034890000|2022-03-23 11:28:10|312.09|309.69|311.52|309.12|312.09|309.69|311.52|309.12|0
1648034900000|2022-03-23 11:28:20|311.62|309.22|311.52|309.12|311.71|309.31|311.52|309.12|0
1648034910000|2022-03-23 11:28:30|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1648034920000|2022-03-23 11:28:40|311.81|309.41|311.71|309.31|311.81|309.41|311.71|309.31|0
1648034930000|2022-03-23 11:28:50|311.81|309.41|311.71|309.31|311.81|309.41|311.71|309.31|0
1648034940000|2022-03-23 11:29:00|311.9|309.5|312|309.6|312|309.6|311.9|309.5|0
1648034950000|2022-03-23 11:29:10|311.9|309.5|311.9|309.5|311.9|309.5|311.9|309.5|0
1648034960000|2022-03-23 11:29:20|312|309.6|311.9|309.5|312|309.6|311.9|309.5|0
1648034970000|2022-03-23 11:29:30|312|309.6|312.09|309.69|312.09|309.69|312|309.6|0
1648034980000|2022-03-23 11:29:40|311.9|309.5|311.9|309.5|312|309.6|311.9|309.5|0
1648034990000|2022-03-23 11:29:50|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1648035000000|2022-03-23 11:30:00|311.9|309.5|311.9|309.5|311.9|309.5|311.9|309.5|0
1648035020000|2022-03-23 11:30:20|312|309.6|311.9|309.5|312|309.6|311.9|309.5|0
1648035070000|2022-03-23 11:31:10|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1648035080000|2022-03-23 11:31:20|311.62|309.22|311.52|309.12|311.62|309.22|311.52|309.12|0
1648035090000|2022-03-23 11:31:30|311.24|308.84|311.24|308.84|311.24|308.84|311.24|308.84|0
1648035100000|2022-03-23 11:31:40|311.33|308.93|311.14|308.74|311.33|308.93|311.14|308.74|0
1648035110000|2022-03-23 11:31:50|311.33|308.93|311.71|309.31|311.71|309.31|311.33|308.93|0
1648035120000|2022-03-23 11:32:00|311.9|309.5|311.9|309.5|311.9|309.5|311.9|309.5|0
1648035130000|2022-03-23 11:32:10|312.09|309.69|312.09|309.69|312.09|309.69|312.09|309.69|0
1648035170000|2022-03-23 11:32:50|311.9|309.5|311.9|309.5|311.9|309.5|311.9|309.5|0
1648035180000|2022-03-23 11:33:00|312|309.6|311.9|309.5|312|309.6|311.9|309.5|0
1648035220000|2022-03-23 11:33:40|311.71|309.31|311.9|309.5|311.9|309.5|311.71|309.31|0
1648035230000|2022-03-23 11:33:50|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1648035250000|2022-03-23 11:34:10|311.33|308.93|311.52|309.12|311.52|309.12|311.33|308.93|0
1648035260000|2022-03-23 11:34:20|311.33|308.93|311.52|309.12|311.52|309.12|311.33|308.93|0
1648035270000|2022-03-23 11:34:30|311.33|308.93|311.71|309.31|311.71|309.31|311.33|308.93|0
1648035280000|2022-03-23 11:34:40|311.52|309.12|311.33|308.93|311.52|309.12|311.33|308.93|0
1648035300000|2022-03-23 11:35:00|311.52|309.12|311.42|309.02|311.71|309.31|311.33|308.93|0
1648035310000|2022-03-23 11:35:10|311.52|309.12|311.13|308.73|311.52|309.12|311.13|308.73|0
1648035320000|2022-03-23 11:35:20|310.94|308.54|310.94|308.54|310.94|308.54|310.94|308.54|0
1648035340000|2022-03-23 11:35:40|310.85|308.45|310.75|308.35|310.85|308.45|310.75|308.35|0
1648035360000|2022-03-23 11:36:00|310.94|308.54|310.94|308.54|310.94|308.54|310.94|308.54|0
1648035370000|2022-03-23 11:36:10|310.85|308.45|310.94|308.54|310.94|308.54|310.85|308.45|0
1648035380000|2022-03-23 11:36:20|310.75|308.35|310.75|308.35|310.75|308.35|310.66|308.26|0
1648035390000|2022-03-23 11:36:30|310.85|308.45|310.94|308.54|310.94|308.54|310.75|308.35|0
1648035400000|2022-03-23 11:36:40|310.75|308.35|310.37|307.97|310.75|308.35|310.37|307.97|0
1648035410000|2022-03-23 11:36:50|310.56|308.16|310.56|308.16|310.75|308.35|310.56|308.16|0
1648035420000|2022-03-23 11:37:00|310.37|307.97|310.37|307.97|310.56|308.16|310.37|307.97|0
1648035430000|2022-03-23 11:37:10|310.56|308.16|310.56|308.16|310.75|308.35|310.56|308.16|0
1648035440000|2022-03-23 11:37:20|310.75|308.35|310.75|308.35|310.75|308.35|310.75|308.35|0
1648035450000|2022-03-23 11:37:30|310.56|308.16|310.75|308.35|310.75|308.35|310.56|308.16|0
1648035460000|2022-03-23 11:37:40|310.47|308.07|310.56|308.16|310.56|308.16|310.47|308.07|0
1648035470000|2022-03-23 11:37:50|310.75|308.35|310.75|308.35|310.75|308.35|310.75|308.35|0
1648035480000|2022-03-23 11:38:00|310.56|308.16|310.56|308.16|310.56|308.16|310.56|308.16|0
1648035490000|2022-03-23 11:38:10|310.66|308.26|310.56|308.16|310.66|308.26|310.56|308.16|0
1648035500000|2022-03-23 11:38:20|310.37|307.97|310.37|307.97|310.37|307.97|310.37|307.97|0
1648035510000|2022-03-23 11:38:30|310.18|307.78|309.99|307.59|310.18|307.78|309.99|307.59|0
1648035520000|2022-03-23 11:38:40|310.18|307.78|310.37|307.97|310.37|307.97|310.18|307.78|0
1648035540000|2022-03-23 11:39:00|310.56|308.16|310.75|308.35|310.75|308.35|310.56|308.16|0
1648035560000|2022-03-23 11:39:20|310.94|308.54|311.13|308.73|311.13|308.73|310.94|308.54|0
1648035570000|2022-03-23 11:39:30|311.61|309.21|311.7|309.3|311.7|309.3|311.61|309.21|0
1648035600000|2022-03-23 11:40:00|311.51|309.11|311.51|309.11|311.51|309.11|311.51|309.11|0
1648035610000|2022-03-23 11:40:10|311.61|309.21|311.51|309.11|311.7|309.3|311.51|309.11|0
1648035620000|2022-03-23 11:40:20|311.61|309.21|311.89|309.49|311.89|309.49|311.51|309.11|0
1648035630000|2022-03-23 11:40:30|312.08|309.68|312.08|309.68|312.08|309.68|312.08|309.68|0
1648035640000|2022-03-23 11:40:40|312.27|309.87|313.61|311.21|313.61|311.21|312.27|309.87|0
1648035650000|2022-03-23 11:40:50|313.42|311.02|313.61|311.21|313.61|311.21|313.42|311.02|0
1648035660000|2022-03-23 11:41:00|313.8|311.4|314.37|311.97|314.37|311.97|313.8|311.4|0
1648035670000|2022-03-23 11:41:10|314.56|312.16|314.56|312.16|314.76|312.36|314.56|312.16|0
1648035680000|2022-03-23 11:41:20|314.76|312.36|314.76|312.36|314.85|312.45|314.76|312.36|0
1648035690000|2022-03-23 11:41:30|314.95|312.55|315.14|312.74|315.14|312.74|314.95|312.55|0
1648035700000|2022-03-23 11:41:40|314.95|312.55|314.95|312.55|315.14|312.74|314.95|312.55|0
1648035720000|2022-03-23 11:42:00|315.14|312.74|315.14|312.74|315.14|312.74|315.14|312.74|0
1648035730000|2022-03-23 11:42:10|314.95|312.55|314.95|312.55|314.95|312.55|314.95|312.55|0
1648035760000|2022-03-23 11:42:40|314.75|312.35|314.18|311.78|314.75|312.35|314.18|311.78|0
1648035770000|2022-03-23 11:42:50|313.99|311.59|314.18|311.78|314.18|311.78|313.99|311.59|0
1648035780000|2022-03-23 11:43:00|314.37|311.97|314.18|311.78|314.37|311.97|314.18|311.78|0
1648035790000|2022-03-23 11:43:10|314.37|311.97|314.28|311.88|314.37|311.97|314.28|311.88|0
1648035800000|2022-03-23 11:43:20|314.37|311.97|314.37|311.97|314.37|311.97|314.37|311.97|0
1648035820000|2022-03-23 11:43:40|314.56|312.16|314.85|312.45|314.85|312.45|314.56|312.16|0
1648035830000|2022-03-23 11:43:50|314.75|312.35|314.95|312.55|314.95|312.55|314.75|312.35|0
1648035840000|2022-03-23 11:44:00|314.75|312.35|314.95|312.55|314.95|312.55|314.75|312.35|0
1648035850000|2022-03-23 11:44:10|314.75|312.35|314.75|312.35|314.75|312.35|314.75|312.35|0
1648035860000|2022-03-23 11:44:20|314.56|312.16|314.56|312.16|314.75|312.35|314.56|312.16|0
1648035870000|2022-03-23 11:44:30|314.37|311.97|314.37|311.97|314.56|312.16|314.37|311.97|0
1648035880000|2022-03-23 11:44:40|314.18|311.78|314.18|311.78|314.18|311.78|314.18|311.78|0
1648035900000|2022-03-23 11:45:00|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1648035910000|2022-03-23 11:45:10|313.8|311.4|313.8|311.4|313.8|311.4|313.8|311.4|0
1648035920000|2022-03-23 11:45:20|314.18|311.78|314.75|312.35|314.75|312.35|314.18|311.78|0
1648035930000|2022-03-23 11:45:30|314.56|312.16|314.56|312.16|314.75|312.35|314.56|312.16|0
1648035940000|2022-03-23 11:45:40|314.37|311.97|314.37|311.97|314.37|311.97|314.37|311.97|0
1648035950000|2022-03-23 11:45:50|314.18|311.78|314.18|311.78|314.18|311.78|313.8|311.4|0
1648035960000|2022-03-23 11:46:00|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1648035970000|2022-03-23 11:46:10|314.18|311.78|314.18|311.78|314.18|311.78|314.18|311.78|0
1648035980000|2022-03-23 11:46:20|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1648035990000|2022-03-23 11:46:30|314.18|311.78|313.99|311.59|314.18|311.78|313.99|311.59|0
1648036010000|2022-03-23 11:46:50|314.18|311.78|314.18|311.78|314.18|311.78|314.18|311.78|0
1648036040000|2022-03-23 11:47:20|314.09|311.69|314.09|311.69|314.18|311.78|314.09|311.69|0
1648036050000|2022-03-23 11:47:30|314.18|311.78|314.18|311.78|314.18|311.78|314.18|311.78|0
1648036070000|2022-03-23 11:47:50|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1648036080000|2022-03-23 11:48:00|314.66|312.26|314.66|312.26|314.66|312.26|314.66|312.26|0
1648036090000|2022-03-23 11:48:10|314.85|312.45|314.85|312.45|314.85|312.45|314.66|312.26|0
1648036100000|2022-03-23 11:48:20|314.95|312.55|314.66|312.26|314.95|312.55|314.66|312.26|0
1648036110000|2022-03-23 11:48:30|314.47|312.07|314.47|312.07|314.47|312.07|314.47|312.07|0
1648036120000|2022-03-23 11:48:40|314.28|311.88|314.28|311.88|314.28|311.88|314.28|311.88|0
1648036130000|2022-03-23 11:48:50|314.47|312.07|314.47|312.07|314.47|312.07|314.28|311.88|0
1648036150000|2022-03-23 11:49:10|314.28|311.88|314.47|312.07|314.47|312.07|314.28|311.88|0
1648036160000|2022-03-23 11:49:20|314.28|311.88|314.09|311.69|314.28|311.88|314.09|311.69|0
1648036170000|2022-03-23 11:49:30|314.28|311.88|314.28|311.88|314.28|311.88|314.28|311.88|0
1648036180000|2022-03-23 11:49:40|314.47|312.07|314.28|311.88|314.47|312.07|314.28|311.88|0
1648036190000|2022-03-23 11:49:50|313.9|311.5|314.09|311.69|314.09|311.69|313.9|311.5|0
1648036200000|2022-03-23 11:50:00|314.28|311.88|314.28|311.88|314.28|311.88|314.09|311.69|0
1648036210000|2022-03-23 11:50:10|314.47|312.07|314.76|312.36|314.76|312.36|314.47|312.07|0
1648036220000|2022-03-23 11:50:20|314.85|312.45|314.66|312.26|314.85|312.45|314.66|312.26|0
1648036230000|2022-03-23 11:50:30|314.76|312.36|314.66|312.26|314.76|312.36|314.66|312.26|0
1648036240000|2022-03-23 11:50:40|314.85|312.45|314.85|312.45|314.85|312.45|314.85|312.45|0
1648036250000|2022-03-23 11:50:50|315.04|312.64|315.23|312.83|315.23|312.83|315.04|312.64|0
1648036260000|2022-03-23 11:51:00|315.61|313.21|315.61|313.21|315.61|313.21|315.61|313.21|0
1648036280000|2022-03-23 11:51:20|315.8|313.4|316.18|313.78|316.18|313.78|315.8|313.4|0
1648036290000|2022-03-23 11:51:30|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1648036300000|2022-03-23 11:51:40|316.38|313.98|316.38|313.98|316.38|313.98|316.38|313.98|0
1648036310000|2022-03-23 11:51:50|316.57|314.17|316.76|314.36|316.76|314.36|316.57|314.17|0
1648036320000|2022-03-23 11:52:00|316.57|314.17|316.57|314.17|316.57|314.17|316.57|314.17|0
1648036330000|2022-03-23 11:52:10|315.8|313.4|315.61|313.21|315.8|313.4|315.61|313.21|0
1648036340000|2022-03-23 11:52:20|315.42|313.02|314.85|312.45|315.42|313.02|314.85|312.45|0
1648036350000|2022-03-23 11:52:30|314.66|312.26|314.85|312.45|314.85|312.45|314.66|312.26|0
1648036360000|2022-03-23 11:52:40|315.04|312.64|314.95|312.55|315.04|312.64|314.95|312.55|0
1648036370000|2022-03-23 11:52:50|315.04|312.64|314.85|312.45|315.04|312.64|314.85|312.45|0
1648036380000|2022-03-23 11:53:00|314.66|312.26|314.28|311.88|314.66|312.26|314.28|311.88|0
1648036390000|2022-03-23 11:53:10|314.47|312.07|314.28|311.88|314.47|312.07|314.28|311.88|0
1648036400000|2022-03-23 11:53:20|314.18|311.78|314.38|311.98|314.38|311.98|314.18|311.78|0
1648036410000|2022-03-23 11:53:30|314.28|311.88|314.28|311.88|314.28|311.88|314.28|311.88|0
1648036430000|2022-03-23 11:53:50|314.09|311.69|314.09|311.69|314.28|311.88|314.09|311.69|0
1648036440000|2022-03-23 11:54:00|314.18|311.78|314.28|311.88|314.28|311.88|314.18|311.78|0
1648036450000|2022-03-23 11:54:10|313.9|311.5|313.9|311.5|313.9|311.5|313.9|311.5|0
1648036460000|2022-03-23 11:54:20|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1648036470000|2022-03-23 11:54:30|313.7|311.3|314.09|311.69|314.09|311.69|313.7|311.3|0
1648036480000|2022-03-23 11:54:40|314.28|311.88|314.37|311.97|314.37|311.97|314.28|311.88|0
1648036490000|2022-03-23 11:54:50|314.28|311.88|314.09|311.69|314.28|311.88|313.89|311.49|0
1648036500000|2022-03-23 11:55:00|313.89|311.49|313.99|311.59|313.99|311.59|313.89|311.49|0
1648036510000|2022-03-23 11:55:10|313.89|311.49|314.09|311.69|314.09|311.69|313.89|311.49|0
1648036520000|2022-03-23 11:55:20|313.99|311.59|313.89|311.49|314.09|311.69|313.89|311.49|0
1648036530000|2022-03-23 11:55:30|313.7|311.3|313.8|311.4|313.8|311.4|313.7|311.3|0
1648036540000|2022-03-23 11:55:40|313.89|311.49|313.51|311.11|313.89|311.49|313.51|311.11|0
1648036560000|2022-03-23 11:56:00|313.61|311.21|313.7|311.3|313.7|311.3|313.61|311.21|0
1648036570000|2022-03-23 11:56:10|314.08|311.68|314.28|311.88|314.28|311.88|314.08|311.68|0
1648036580000|2022-03-23 11:56:20|314.08|311.68|314.08|311.68|314.08|311.68|314.08|311.68|0
1648036590000|2022-03-23 11:56:30|313.89|311.49|313.7|311.3|313.89|311.49|313.7|311.3|0
1648036620000|2022-03-23 11:57:00|313.51|311.11|313.51|311.11|313.51|311.11|313.32|310.92|0
1648036630000|2022-03-23 11:57:10|313.32|310.92|313.32|310.92|313.32|310.92|313.13|310.73|0
1648036640000|2022-03-23 11:57:20|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1648036650000|2022-03-23 11:57:30|313.32|310.92|313.32|310.92|313.32|310.92|313.32|310.92|0
1648036660000|2022-03-23 11:57:40|313.42|311.02|313.42|311.02|313.42|311.02|313.42|311.02|0
1648036670000|2022-03-23 11:57:50|313.51|311.11|313.42|311.02|313.51|311.11|313.32|310.92|0
1648036680000|2022-03-23 11:58:00|313.51|311.11|313.32|310.92|313.51|311.11|313.32|310.92|0
1648036690000|2022-03-23 11:58:10|313.42|311.02|313.51|311.11|313.51|311.11|313.42|311.02|0
1648036700000|2022-03-23 11:58:20|313.7|311.3|313.7|311.3|313.7|311.3|313.7|311.3|0
1648036720000|2022-03-23 11:58:40|313.8|311.4|314.08|311.68|314.08|311.68|313.8|311.4|0
1648036730000|2022-03-23 11:58:50|313.89|311.49|313.89|311.49|313.99|311.59|313.89|311.49|0
1648036740000|2022-03-23 11:59:00|313.99|311.59|313.89|311.49|313.99|311.59|313.89|311.49|0
1648036750000|2022-03-23 11:59:10|314.08|311.68|313.99|311.59|314.08|311.68|313.99|311.59|0
1648036760000|2022-03-23 11:59:20|313.89|311.49|313.51|311.11|313.89|311.49|313.51|311.11|0
1648036770000|2022-03-23 11:59:30|313.61|311.21|313.7|311.3|313.7|311.3|313.61|311.21|0
1648036780000|2022-03-23 11:59:40|313.99|311.59|313.61|311.21|313.99|311.59|313.61|311.21|0
1648036790000|2022-03-23 11:59:50|313.7|311.3|313.42|311.02|313.7|311.3|313.32|310.92|0
1648036800000|2022-03-23 12:00:00|313.23|310.83|313.51|311.11|313.51|311.11|313.23|310.83|0
1648036810000|2022-03-23 12:00:10|313.32|310.92|312.94|310.54|313.32|310.92|312.94|310.54|0
1648036820000|2022-03-23 12:00:20|312.85|310.45|313.13|310.73|313.13|310.73|312.85|310.45|0
1648036830000|2022-03-23 12:00:30|312.94|310.54|313.13|310.73|313.13|310.73|312.94|310.54|0
1648036840000|2022-03-23 12:00:40|313.04|310.64|312.94|310.54|313.04|310.64|312.94|310.54|0
1648036850000|2022-03-23 12:00:50|313.13|310.73|313.13|310.73|313.13|310.73|313.13|310.73|0
1648036860000|2022-03-23 12:01:00|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1648036870000|2022-03-23 12:01:10|313.13|310.73|313.13|310.73|313.32|310.92|313.13|310.73|0
1648036880000|2022-03-23 12:01:20|313.32|310.92|313.32|310.92|313.32|310.92|313.32|310.92|0
1648036890000|2022-03-23 12:01:30|313.23|310.83|313.32|310.92|313.32|310.92|313.23|310.83|0
1648036900000|2022-03-23 12:01:40|312.94|310.54|312.94|310.54|312.94|310.54|312.94|310.54|0
1648036920000|2022-03-23 12:02:00|312.56|310.16|312.94|310.54|312.94|310.54|312.56|310.16|0
1648036930000|2022-03-23 12:02:10|313.13|310.73|312.75|310.35|313.13|310.73|312.75|310.35|0
1648036940000|2022-03-23 12:02:20|312.56|310.16|312.75|310.35|312.75|310.35|312.56|310.16|0
1648036950000|2022-03-23 12:02:30|312.85|310.45|312.85|310.45|312.85|310.45|312.85|310.45|0
1648036960000|2022-03-23 12:02:40|312.94|310.54|312.75|310.35|312.94|310.54|312.75|310.35|0
1648036970000|2022-03-23 12:02:50|312.56|310.16|312.56|310.16|312.56|310.16|312.56|310.16|0
1648036980000|2022-03-23 12:03:00|312.37|309.97|312.37|309.97|312.37|309.97|312.37|309.97|0
1648036990000|2022-03-23 12:03:10|312.28|309.88|312.56|310.16|312.56|310.16|312.28|309.88|0
1648037000000|2022-03-23 12:03:20|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1648037010000|2022-03-23 12:03:30|313.32|310.92|313.32|310.92|313.32|310.92|313.32|310.92|0
1648037030000|2022-03-23 12:03:50|313.51|311.11|313.13|310.73|313.51|311.11|313.13|310.73|0
1648037040000|2022-03-23 12:04:00|313.32|310.92|313.7|311.3|313.7|311.3|313.32|310.92|0
1648037050000|2022-03-23 12:04:10|313.89|311.49|313.7|311.3|313.89|311.49|313.7|311.3|0
1648037060000|2022-03-23 12:04:20|313.89|311.49|313.89|311.49|314.08|311.68|313.89|311.49|0
1648037080000|2022-03-23 12:04:40|314.08|311.68|313.89|311.49|314.08|311.68|313.7|311.3|0
1648037090000|2022-03-23 12:04:50|313.7|311.3|313.89|311.49|313.89|311.49|313.7|311.3|0
1648037100000|2022-03-23 12:05:00|313.7|311.3|313.7|311.3|313.89|311.49|313.7|311.3|0
1648037110000|2022-03-23 12:05:10|313.51|311.11|313.51|311.11|313.51|311.11|313.51|311.11|0
1648037120000|2022-03-23 12:05:20|313.61|311.21|312.94|310.54|313.61|311.21|312.94|310.54|0
1648037130000|2022-03-23 12:05:30|312.75|310.35|312.56|310.16|312.75|310.35|312.56|310.16|0
1648037140000|2022-03-23 12:05:40|312.37|309.97|312.75|310.35|312.75|310.35|312.37|309.97|0
1648037150000|2022-03-23 12:05:50|312.94|310.54|313.42|311.02|313.42|311.02|312.94|310.54|0
1648037160000|2022-03-23 12:06:00|313.32|310.92|313.7|311.3|313.7|311.3|313.32|310.92|0
1648037170000|2022-03-23 12:06:10|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1648037180000|2022-03-23 12:06:20|314.27|311.87|314.08|311.68|314.27|311.87|314.08|311.68|0
1648037200000|2022-03-23 12:06:40|313.89|311.49|313.89|311.49|314.08|311.68|313.89|311.49|0
1648037210000|2022-03-23 12:06:50|314.08|311.68|313.7|311.3|314.08|311.68|313.7|311.3|0
1648037220000|2022-03-23 12:07:00|313.89|311.49|313.42|311.02|313.89|311.49|313.42|311.02|0
1648037230000|2022-03-23 12:07:10|313.51|311.11|313.32|310.92|313.51|311.11|313.32|310.92|0
1648037240000|2022-03-23 12:07:20|313.13|310.73|313.7|311.3|313.7|311.3|313.13|310.73|0
1648037250000|2022-03-23 12:07:30|313.89|311.49|313.99|311.59|313.99|311.59|313.8|311.4|0
1648037260000|2022-03-23 12:07:40|313.89|311.49|314.27|311.87|314.27|311.87|313.89|311.49|0
1648037270000|2022-03-23 12:07:50|314.08|311.68|314.27|311.87|314.27|311.87|314.08|311.68|0
1648037280000|2022-03-23 12:08:00|314.37|311.97|314.27|311.87|314.46|312.06|314.27|311.87|0
1648037290000|2022-03-23 12:08:10|314.46|312.06|314.18|311.78|314.46|312.06|314.08|311.68|0
1648037300000|2022-03-23 12:08:20|314.08|311.68|313.89|311.49|314.08|311.68|313.89|311.49|0
1648037310000|2022-03-23 12:08:30|313.99|311.59|314.08|311.68|314.08|311.68|313.99|311.59|0
1648037320000|2022-03-23 12:08:40|313.89|311.49|314.08|311.68|314.08|311.68|313.89|311.49|0
1648037330000|2022-03-23 12:08:50|313.99|311.59|313.99|311.59|313.99|311.59|313.99|311.59|0
1648037340000|2022-03-23 12:09:00|314.08|311.68|314.18|311.78|314.18|311.78|314.08|311.68|0
1648037350000|2022-03-23 12:09:10|314.27|311.87|313.7|311.3|314.27|311.87|313.7|311.3|0
1648037360000|2022-03-23 12:09:20|313.51|311.11|312.94|310.54|313.51|311.11|312.94|310.54|0
1648037380000|2022-03-23 12:09:40|312.75|310.35|312.75|310.35|312.75|310.35|312.75|310.35|0
1648037390000|2022-03-23 12:09:50|312.37|309.97|312.28|309.88|312.37|309.97|312.18|309.78|0
1648037400000|2022-03-23 12:10:00|312.37|309.97|311.99|309.59|312.37|309.97|311.99|309.59|0
1648037410000|2022-03-23 12:10:10|312.18|309.78|311.99|309.59|312.18|309.78|311.99|309.59|0
1648037420000|2022-03-23 12:10:20|312.18|309.78|312.37|309.97|312.37|309.97|312.18|309.78|0
1648037440000|2022-03-23 12:10:40|312.18|309.78|312.18|309.78|312.18|309.78|312.09|309.69|0
1648037450000|2022-03-23 12:10:50|312.09|309.69|311.99|309.59|312.09|309.69|311.99|309.59|0
1648037460000|2022-03-23 12:11:00|312.09|309.69|311.61|309.21|312.09|309.69|311.61|309.21|0
1648037470000|2022-03-23 12:11:10|311.8|309.4|311.04|308.64|311.8|309.4|311.04|308.64|0
1648037480000|2022-03-23 12:11:20|310.85|308.45|311.04|308.64|311.04|308.64|310.85|308.45|0
1648037490000|2022-03-23 12:11:30|310.85|308.45|310.66|308.26|310.85|308.45|310.66|308.26|0
1648037500000|2022-03-23 12:11:40|310.47|308.07|310.47|308.07|310.47|308.07|310.47|308.07|0
1648037510000|2022-03-23 12:11:50|310.66|308.26|310.85|308.45|310.85|308.45|310.66|308.26|0
1648037520000|2022-03-23 12:12:00|310.66|308.26|310.76|308.36|310.76|308.36|310.66|308.26|0
1648037530000|2022-03-23 12:12:10|310.66|308.26|310.85|308.45|310.85|308.45|310.66|308.26|0
1648037540000|2022-03-23 12:12:20|310.47|308.07|310.47|308.07|310.57|308.17|310.47|308.07|0
1648037550000|2022-03-23 12:12:30|310.38|307.98|310.38|307.98|310.47|308.07|310.38|307.98|0
1648037560000|2022-03-23 12:12:40|310.28|307.88|310.38|307.98|310.38|307.98|310.28|307.88|0
1648037570000|2022-03-23 12:12:50|310.66|308.26|310.66|308.26|310.66|308.26|310.47|308.07|0
1648037580000|2022-03-23 12:13:00|310.47|308.07|310.47|308.07|310.57|308.17|310.47|308.07|0
1648037590000|2022-03-23 12:13:10|310.57|308.17|310.66|308.26|310.66|308.26|310.57|308.17|0
1648037600000|2022-03-23 12:13:20|310.28|307.88|310.47|308.07|310.47|308.07|310.28|307.88|0
1648037610000|2022-03-23 12:13:30|310.66|308.26|310.66|308.26|310.66|308.26|310.47|308.07|0
1648037620000|2022-03-23 12:13:40|310.85|308.45|310.85|308.45|310.85|308.45|310.85|308.45|0
1648037640000|2022-03-23 12:14:00|311.04|308.64|311.14|308.74|311.14|308.74|311.04|308.64|0
1648037650000|2022-03-23 12:14:10|311.42|309.02|311.51|309.11|311.51|309.11|311.42|309.02|0
1648037660000|2022-03-23 12:14:20|311.42|309.02|311.04|308.64|311.42|309.02|311.04|308.64|0
1648037670000|2022-03-23 12:14:30|310.95|308.55|310.85|308.45|311.04|308.64|310.85|308.45|0
1648037690000|2022-03-23 12:14:50|310.66|308.26|310.57|308.17|310.66|308.26|310.57|308.17|0
1648037700000|2022-03-23 12:15:00|310.66|308.26|310.47|308.07|310.76|308.36|310.47|308.07|0
1648037710000|2022-03-23 12:15:10|310.57|308.17|310.66|308.26|310.66|308.26|310.57|308.17|0
1648037720000|2022-03-23 12:15:20|311.04|308.64|310.85|308.45|311.04|308.64|310.85|308.45|0
1648037730000|2022-03-23 12:15:30|310.95|308.55|311.04|308.64|311.04|308.64|310.95|308.55|0
1648037740000|2022-03-23 12:15:40|310.95|308.55|310.85|308.45|310.95|308.55|310.85|308.45|0
1648037750000|2022-03-23 12:15:50|311.04|308.64|311.04|308.64|311.23|308.83|311.04|308.64|0
1648037760000|2022-03-23 12:16:00|311.13|308.73|311.23|308.83|311.23|308.83|311.13|308.73|0
1648037770000|2022-03-23 12:16:10|311.04|308.64|311.04|308.64|311.04|308.64|311.04|308.64|0
1648037780000|2022-03-23 12:16:20|310.85|308.45|310.85|308.45|310.85|308.45|310.85|308.45|0
1648037790000|2022-03-23 12:16:30|311.04|308.64|311.23|308.83|311.23|308.83|311.04|308.64|0
1648037810000|2022-03-23 12:16:50|311.42|309.02|311.23|308.83|311.42|309.02|311.23|308.83|0
1648037830000|2022-03-23 12:17:10|311.6|309.2|312.17|309.77|312.17|309.77|311.6|309.2|0
1648037840000|2022-03-23 12:17:20|311.79|309.39|311.98|309.58|311.98|309.58|311.79|309.39|0
1648037850000|2022-03-23 12:17:30|312.17|309.77|311.98|309.58|312.17|309.77|311.98|309.58|0
1648037860000|2022-03-23 12:17:40|311.79|309.39|311.79|309.39|311.79|309.39|311.79|309.39|0
1648037890000|2022-03-23 12:18:10|311.98|309.58|311.98|309.58|311.98|309.58|311.98|309.58|0
1648037900000|2022-03-23 12:18:20|311.6|309.2|311.41|309.01|311.6|309.2|311.41|309.01|0
1648037910000|2022-03-23 12:18:30|311.22|308.82|311.22|308.82|311.22|308.82|311.22|308.82|0
1648037920000|2022-03-23 12:18:40|311.41|309.01|311.41|309.01|311.41|309.01|311.41|309.01|0
1648037930000|2022-03-23 12:18:50|311.22|308.82|311.6|309.2|311.6|309.2|311.22|308.82|0
1648037950000|2022-03-23 12:19:10|311.79|309.39|311.6|309.2|311.79|309.39|311.6|309.2|0
1648037960000|2022-03-23 12:19:20|311.79|309.39|311.79|309.39|311.79|309.39|311.79|309.39|0
1648037980000|2022-03-23 12:19:40|311.98|309.58|311.98|309.58|311.98|309.58|311.98|309.58|0
1648037990000|2022-03-23 12:19:50|311.79|309.39|311.79|309.39|311.79|309.39|311.79|309.39|0
1648038000000|2022-03-23 12:20:00|311.98|309.58|312.08|309.68|312.17|309.77|311.98|309.58|0
1648038010000|2022-03-23 12:20:10|311.98|309.58|312.08|309.68|312.08|309.68|311.98|309.58|0
1648038020000|2022-03-23 12:20:20|311.98|309.58|311.98|309.58|312.08|309.68|311.98|309.58|0
1648038030000|2022-03-23 12:20:30|311.79|309.39|311.98|309.58|311.98|309.58|311.79|309.39|0
1648038040000|2022-03-23 12:20:40|311.89|309.49|311.79|309.39|311.89|309.49|311.79|309.39|0
1648038050000|2022-03-23 12:20:50|311.6|309.2|311.79|309.39|311.79|309.39|311.6|309.2|0
1648038060000|2022-03-23 12:21:00|311.89|309.49|311.79|309.39|311.89|309.49|311.79|309.39|0
1648038070000|2022-03-23 12:21:10|311.6|309.2|311.22|308.82|311.6|309.2|311.22|308.82|0
1648038080000|2022-03-23 12:21:20|311.32|308.92|311.41|309.01|311.41|309.01|311.32|308.92|0
1648038090000|2022-03-23 12:21:30|311.32|308.92|311.41|309.01|311.41|309.01|311.32|308.92|0
1648038100000|2022-03-23 12:21:40|311.51|309.11|311.41|309.01|311.51|309.11|311.32|308.92|0
1648038110000|2022-03-23 12:21:50|311.79|309.39|311.98|309.58|311.98|309.58|311.79|309.39|0
1648038120000|2022-03-23 12:22:00|311.89|309.49|311.98|309.58|311.98|309.58|311.89|309.49|0
1648038140000|2022-03-23 12:22:20|311.79|309.39|311.79|309.39|311.79|309.39|311.79|309.39|0
1648038150000|2022-03-23 12:22:30|311.6|309.2|311.98|309.58|311.98|309.58|311.6|309.2|0
1648038160000|2022-03-23 12:22:40|312.08|309.68|312.17|309.77|312.17|309.77|312.08|309.68|0
1648038180000|2022-03-23 12:23:00|312.36|309.96|312.17|309.77|312.36|309.96|312.17|309.77|0
1648038190000|2022-03-23 12:23:10|311.98|309.58|312.17|309.77|312.27|309.87|311.98|309.58|0
1648038200000|2022-03-23 12:23:20|312.36|309.96|312.17|309.77|312.36|309.96|312.17|309.77|0
1648038210000|2022-03-23 12:23:30|312.36|309.96|312.55|310.15|312.55|310.15|312.36|309.96|0
1648038220000|2022-03-23 12:23:40|312.36|309.96|312.36|309.96|312.55|310.15|312.36|309.96|0
1648038230000|2022-03-23 12:23:50|312.17|309.77|311.98|309.58|312.17|309.77|311.98|309.58|0
1648038240000|2022-03-23 12:24:00|312.17|309.77|312.27|309.87|312.36|309.96|311.98|309.58|0
1648038250000|2022-03-23 12:24:10|312.36|309.96|312.55|310.15|312.55|310.15|312.36|309.96|0
1648038270000|2022-03-23 12:24:30|312.36|309.96|312.36|309.96|312.36|309.96|312.36|309.96|0
1648038290000|2022-03-23 12:24:50|312.17|309.77|312.74|310.34|312.93|310.53|312.17|309.77|0
1648038300000|2022-03-23 12:25:00|312.36|309.96|312.36|309.96|312.36|309.96|312.36|309.96|0
1648038310000|2022-03-23 12:25:10|312.55|310.15|312.74|310.34|312.74|310.34|312.55|310.15|0
1648038320000|2022-03-23 12:25:20|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1648038330000|2022-03-23 12:25:30|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1648038340000|2022-03-23 12:25:40|312.36|309.96|312.17|309.77|312.36|309.96|312.17|309.77|0
1648038350000|2022-03-23 12:25:50|311.98|309.58|311.98|309.58|312.17|309.77|311.98|309.58|0
1648038370000|2022-03-23 12:26:10|311.79|309.39|311.98|309.58|311.98|309.58|311.79|309.39|0
1648038380000|2022-03-23 12:26:20|311.89|309.49|312.55|310.15|312.55|310.15|311.89|309.49|0
1648038390000|2022-03-23 12:26:30|312.46|310.06|312.93|310.53|312.93|310.53|312.46|310.06|0
1648038400000|2022-03-23 12:26:40|312.84|310.44|312.74|310.34|312.93|310.53|312.74|310.34|0
1648038410000|2022-03-23 12:26:50|313.12|310.72|313.12|310.72|313.31|310.91|313.12|310.72|0
1648038420000|2022-03-23 12:27:00|313.22|310.82|312.93|310.53|313.22|310.82|312.93|310.53|0
1648038440000|2022-03-23 12:27:20|313.12|310.72|313.31|310.91|313.88|311.48|313.12|310.72|0
1648038450000|2022-03-23 12:27:30|312.93|310.53|312.93|310.53|312.93|310.53|312.93|310.53|0
1648038460000|2022-03-23 12:27:40|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1648038470000|2022-03-23 12:27:50|312.93|310.53|312.74|310.34|312.93|310.53|312.74|310.34|0
1648038480000|2022-03-23 12:28:00|312.55|310.15|312.74|310.34|312.74|310.34|312.55|310.15|0
1648038490000|2022-03-23 12:28:10|312.55|310.15|312.36|309.96|312.55|310.15|312.36|309.96|0
1648038520000|2022-03-23 12:28:40|312.46|310.06|312.17|309.77|312.46|310.06|312.17|309.77|0
1648038530000|2022-03-23 12:28:50|311.79|309.39|311.98|309.58|311.98|309.58|311.79|309.39|0
1648038550000|2022-03-23 12:29:10|312.17|309.77|312.93|310.53|312.93|310.53|312.17|309.77|0
1648038570000|2022-03-23 12:29:30|312.74|310.34|312.74|310.34|312.93|310.53|312.74|310.34|0
1648038580000|2022-03-23 12:29:40|312.55|310.15|312.74|310.34|312.74|310.34|312.55|310.15|0
1648038590000|2022-03-23 12:29:50|312.55|310.15|312.74|310.34|312.74|310.34|312.55|310.15|0
1648038600000|2022-03-23 12:30:00|312.55|310.15|312.17|309.77|312.55|310.15|312.17|309.77|0
1648038610000|2022-03-23 12:30:10|312.55|310.15|312.55|310.15|312.55|310.15|312.36|309.96|0
1648038620000|2022-03-23 12:30:20|312.36|309.96|312.55|310.15|312.55|310.15|312.36|309.96|0
1648038630000|2022-03-23 12:30:30|312.36|309.96|312.55|310.15|312.55|310.15|312.36|309.96|0
1648038640000|2022-03-23 12:30:40|313.12|310.72|313.12|310.72|313.31|310.91|313.12|310.72|0
1648038650000|2022-03-23 12:30:50|313.31|310.91|313.5|311.1|313.5|311.1|313.31|310.91|0
1648038660000|2022-03-23 12:31:00|313.69|311.29|314.07|311.67|314.07|311.67|313.69|311.29|0
1648038670000|2022-03-23 12:31:10|313.88|311.48|313.88|311.48|313.88|311.48|313.88|311.48|0
1648038680000|2022-03-23 12:31:20|313.98|311.58|313.88|311.48|314.07|311.67|313.88|311.48|0
1648038690000|2022-03-23 12:31:30|313.69|311.29|313.69|311.29|313.69|311.29|313.69|311.29|0
1648038700000|2022-03-23 12:31:40|313.79|311.39|313.69|311.29|313.88|311.48|313.69|311.29|0
1648038710000|2022-03-23 12:31:50|313.5|311.1|313.31|310.91|313.5|311.1|313.31|310.91|0
1648038720000|2022-03-23 12:32:00|313.5|311.1|313.69|311.29|313.69|311.29|313.5|311.1|0
1648038730000|2022-03-23 12:32:10|313.88|311.48|313.88|311.48|313.88|311.48|313.88|311.48|0
1648038740000|2022-03-23 12:32:20|313.69|311.29|313.69|311.29|313.69|311.29|313.69|311.29|0
1648038750000|2022-03-23 12:32:30|313.88|311.48|314.07|311.67|314.07|311.67|313.88|311.48|0
1648038760000|2022-03-23 12:32:40|314.26|311.86|314.64|312.24|314.64|312.24|314.26|311.86|0
1648038770000|2022-03-23 12:32:50|314.45|312.05|314.45|312.05|314.45|312.05|314.45|312.05|0
1648038780000|2022-03-23 12:33:00|314.36|311.96|314.26|311.86|314.45|312.05|314.26|311.86|0
1648038790000|2022-03-23 12:33:10|314.36|311.96|314.26|311.86|314.45|312.05|314.26|311.86|0
1648038800000|2022-03-23 12:33:20|314.45|312.05|314.45|312.05|314.45|312.05|314.45|312.05|0
1648038810000|2022-03-23 12:33:30|314.26|311.86|314.45|312.05|314.45|312.05|314.26|311.86|0
1648038820000|2022-03-23 12:33:40|314.26|311.86|314.64|312.24|314.64|312.24|314.26|311.86|0
1648038830000|2022-03-23 12:33:50|314.83|312.43|314.83|312.43|314.83|312.43|314.83|312.43|0
1648038840000|2022-03-23 12:34:00|315.02|312.62|314.83|312.43|315.21|312.81|314.83|312.43|0
1648038850000|2022-03-23 12:34:10|315.12|312.72|315.02|312.62|315.21|312.81|315.02|312.62|0
1648038860000|2022-03-23 12:34:20|314.83|312.43|315.21|312.81|315.21|312.81|314.83|312.43|0
1648038890000|2022-03-23 12:34:50|315.12|312.72|314.83|312.43|315.21|312.81|314.83|312.43|0
1648038900000|2022-03-23 12:35:00|314.45|312.05|314.64|312.24|314.64|312.24|314.45|312.05|0
1648038910000|2022-03-23 12:35:10|314.45|312.05|314.45|312.05|314.45|312.05|314.26|311.86|0
1648038920000|2022-03-23 12:35:20|314.55|312.15|314.45|312.05|314.55|312.15|314.45|312.05|0
1648038930000|2022-03-23 12:35:30|314.64|312.24|314.64|312.24|314.64|312.24|314.64|312.24|0
1648038940000|2022-03-23 12:35:40|314.83|312.43|314.83|312.43|314.83|312.43|314.83|312.43|0
1648038960000|2022-03-23 12:36:00|314.64|312.24|314.64|312.24|314.83|312.43|314.64|312.24|0
1648038970000|2022-03-23 12:36:10|315.02|312.62|315.21|312.81|315.21|312.81|315.02|312.62|0
1648038980000|2022-03-23 12:36:20|315.4|313|315.4|313|315.4|313|315.4|313|0
1648039000000|2022-03-23 12:36:40|315.21|312.81|315.02|312.62|315.4|313|315.02|312.62|0
1648039010000|2022-03-23 12:36:50|315.21|312.81|315.21|312.81|315.21|312.81|315.21|312.81|0
1648039020000|2022-03-23 12:37:00|315.12|312.72|315.12|312.72|315.12|312.72|315.12|312.72|0
1648039030000|2022-03-23 12:37:10|315.21|312.81|315.02|312.62|315.21|312.81|315.02|312.62|0
1648039040000|2022-03-23 12:37:20|315.12|312.72|315.21|312.81|315.21|312.81|315.02|312.62|0
1648039050000|2022-03-23 12:37:30|315.4|313|315.4|313|315.4|313|315.4|313|0
1648039060000|2022-03-23 12:37:40|315.21|312.81|315.21|312.81|315.21|312.81|315.02|312.62|0
1648039070000|2022-03-23 12:37:50|315.31|312.91|315.5|313.1|315.5|313.1|315.21|312.81|0
1648039080000|2022-03-23 12:38:00|315.59|313.19|315.21|312.81|315.59|313.19|315.21|312.81|0
1648039100000|2022-03-23 12:38:20|315.31|312.91|315.21|312.81|315.4|313|315.21|312.81|0
1648039110000|2022-03-23 12:38:30|315.4|313|315.4|313|315.4|313|315.4|313|0
1648039130000|2022-03-23 12:38:50|315.21|312.81|315.4|313|315.4|313|315.21|312.81|0
1648039140000|2022-03-23 12:39:00|315.59|313.19|315.78|313.38|315.78|313.38|315.59|313.19|0
1648039150000|2022-03-23 12:39:10|315.97|313.57|316.16|313.76|316.16|313.76|315.97|313.57|0
1648039160000|2022-03-23 12:39:20|315.97|313.57|315.97|313.57|315.97|313.57|315.97|313.57|0
1648039170000|2022-03-23 12:39:30|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1648039180000|2022-03-23 12:39:40|315.59|313.19|315.59|313.19|315.59|313.19|315.59|313.19|0
1648039190000|2022-03-23 12:39:50|315.4|313|315.59|313.19|315.59|313.19|315.4|313|0
1648039200000|2022-03-23 12:40:00|315.5|313.1|315.97|313.57|315.97|313.57|315.5|313.1|0
1648039210000|2022-03-23 12:40:10|315.59|313.19|315.69|313.29|315.78|313.38|315.59|313.19|0
1648039220000|2022-03-23 12:40:20|315.78|313.38|316.35|313.95|316.35|313.95|315.78|313.38|0
1648039230000|2022-03-23 12:40:30|316.16|313.76|316.16|313.76|316.35|313.95|316.16|313.76|0
1648039240000|2022-03-23 12:40:40|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1648039260000|2022-03-23 12:41:00|316.16|313.76|316.35|313.95|316.35|313.95|316.16|313.76|0
1648039270000|2022-03-23 12:41:10|316.16|313.76|316.35|313.95|316.35|313.95|316.16|313.76|0
1648039280000|2022-03-23 12:41:20|316.16|313.76|315.97|313.57|316.16|313.76|315.78|313.38|0
1648039290000|2022-03-23 12:41:30|316.07|313.67|316.16|313.76|316.16|313.76|316.07|313.67|0
1648039300000|2022-03-23 12:41:40|315.97|313.57|315.97|313.57|316.07|313.67|315.97|313.57|0
1648039310000|2022-03-23 12:41:50|316.16|313.76|315.78|313.38|316.16|313.76|315.78|313.38|0
1648039330000|2022-03-23 12:42:10|315.97|313.57|316.16|313.76|316.16|313.76|315.97|313.57|0
1648039340000|2022-03-23 12:42:20|315.97|313.57|315.97|313.57|315.97|313.57|315.97|313.57|0
1648039350000|2022-03-23 12:42:30|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1648039360000|2022-03-23 12:42:40|315.97|313.57|316.16|313.76|316.16|313.76|315.97|313.57|0
1648039370000|2022-03-23 12:42:50|315.97|313.57|315.97|313.57|316.16|313.76|315.97|313.57|0
1648039380000|2022-03-23 12:43:00|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1648039390000|2022-03-23 12:43:10|315.97|313.57|315.97|313.57|315.97|313.57|315.88|313.48|0
1648039410000|2022-03-23 12:43:30|316.16|313.76|315.59|313.19|316.16|313.76|315.59|313.19|0
1648039430000|2022-03-23 12:43:50|315.4|313|315.4|313|315.5|313.1|315.4|313|0
1648039440000|2022-03-23 12:44:00|315.59|313.19|315.21|312.81|315.59|313.19|315.21|312.81|0
1648039450000|2022-03-23 12:44:10|315.4|313|315.4|313|315.4|313|315.4|313|0
1648039460000|2022-03-23 12:44:20|315.21|312.81|315.02|312.62|315.21|312.81|315.02|312.62|0
1648039490000|2022-03-23 12:44:50|314.83|312.43|314.83|312.43|314.83|312.43|314.83|312.43|0
1648039500000|2022-03-23 12:45:00|315.02|312.62|314.83|312.43|315.02|312.62|314.83|312.43|0
1648039510000|2022-03-23 12:45:10|315.02|312.62|315.21|312.81|315.21|312.81|315.02|312.62|0
1648039520000|2022-03-23 12:45:20|315.4|313|315.21|312.81|315.4|313|315.21|312.81|0
1648039530000|2022-03-23 12:45:30|314.92|312.52|314.83|312.43|314.92|312.52|314.83|312.43|0
1648039540000|2022-03-23 12:45:40|314.25|311.85|314.25|311.85|314.25|311.85|314.25|311.85|0
1648039550000|2022-03-23 12:45:50|314.44|312.04|314.44|312.04|314.44|312.04|314.44|312.04|0
1648039560000|2022-03-23 12:46:00|314.63|312.23|314.83|312.43|314.83|312.43|314.63|312.23|0
1648039570000|2022-03-23 12:46:10|315.02|312.62|315.21|312.81|315.21|312.81|315.02|312.62|0
1648039580000|2022-03-23 12:46:20|315.02|312.62|315.21|312.81|315.4|313|315.02|312.62|0
1648039590000|2022-03-23 12:46:30|315.4|313|315.59|313.19|315.59|313.19|315.4|313|0
1648039600000|2022-03-23 12:46:40|315.4|313|315.4|313|315.4|313|315.4|313|0
1648039610000|2022-03-23 12:46:50|315.21|312.81|314.83|312.43|315.21|312.81|314.83|312.43|0
1648039620000|2022-03-23 12:47:00|314.44|312.04|314.73|312.33|314.82|312.42|314.44|312.04|0
1648039630000|2022-03-23 12:47:10|314.63|312.23|314.63|312.23|314.63|312.23|314.63|312.23|0
1648039640000|2022-03-23 12:47:20|315.02|312.62|315.02|312.62|315.02|312.62|315.02|312.62|0
1648039660000|2022-03-23 12:47:40|315.21|312.81|315.21|312.81|315.21|312.81|315.21|312.81|0
1648039670000|2022-03-23 12:47:50|315.02|312.62|315.21|312.81|315.21|312.81|315.02|312.62|0
1648039680000|2022-03-23 12:48:00|315.02|312.62|315.21|312.81|315.21|312.81|315.02|312.62|0
1648039690000|2022-03-23 12:48:10|314.82|312.42|315.02|312.62|315.02|312.62|314.82|312.42|0
1648039700000|2022-03-23 12:48:20|315.21|312.81|315.4|313|315.4|313|315.21|312.81|0
1648039710000|2022-03-23 12:48:30|315.31|312.91|315.21|312.81|315.5|313.1|315.21|312.81|0
1648039730000|2022-03-23 12:48:50|315.01|312.61|314.82|312.42|315.01|312.61|314.82|312.42|0
1648039740000|2022-03-23 12:49:00|315.01|312.61|314.82|312.42|315.01|312.61|314.82|312.42|0
1648039750000|2022-03-23 12:49:10|315.01|312.61|315.01|312.61|315.01|312.61|315.01|312.61|0
1648039770000|2022-03-23 12:49:30|314.82|312.42|315.01|312.61|315.01|312.61|314.82|312.42|0
1648039780000|2022-03-23 12:49:40|315.21|312.81|315.21|312.81|315.21|312.81|315.21|312.81|0
1648039790000|2022-03-23 12:49:50|315.4|313|315.4|313|315.4|313|315.4|313|0
1648039800000|2022-03-23 12:50:00|315.5|313.1|315.78|313.38|315.78|313.38|315.5|313.1|0
1648039810000|2022-03-23 12:50:10|315.69|313.29|315.97|313.57|315.97|313.57|315.69|313.29|0
1648039820000|2022-03-23 12:50:20|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1648039830000|2022-03-23 12:50:30|315.97|313.57|315.97|313.57|315.97|313.57|315.97|313.57|0
1648039840000|2022-03-23 12:50:40|316.16|313.76|316.35|313.95|316.35|313.95|316.16|313.76|0
1648039850000|2022-03-23 12:50:50|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1648039860000|2022-03-23 12:51:00|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1648039870000|2022-03-23 12:51:10|316.16|313.76|316.26|313.86|316.26|313.86|316.16|313.76|0
1648039880000|2022-03-23 12:51:20|316.35|313.95|316.35|313.95|316.35|313.95|316.35|313.95|0
1648039900000|2022-03-23 12:51:40|316.54|314.14|317.11|314.71|317.11|314.71|316.54|314.14|0
1648039910000|2022-03-23 12:51:50|316.92|314.52|317.11|314.71|317.11|314.71|316.92|314.52|0
1648039920000|2022-03-23 12:52:00|317.31|314.91|318.65|316.25|318.65|316.25|317.31|314.91|0
1648039930000|2022-03-23 12:52:10|318.46|316.06|318.07|315.67|318.46|316.06|318.07|315.67|0
1648039940000|2022-03-23 12:52:20|317.88|315.48|317.88|315.48|318.07|315.67|317.88|315.48|0
1648039950000|2022-03-23 12:52:30|318.07|315.67|318.46|316.06|318.46|316.06|318.07|315.67|0
1648039960000|2022-03-23 12:52:40|318.65|316.25|318.65|316.25|319.03|316.63|318.65|316.25|0
1648039970000|2022-03-23 12:52:50|318.75|316.35|318.84|316.44|318.84|316.44|318.75|316.35|0
1648039980000|2022-03-23 12:53:00|318.75|316.35|319.03|316.63|319.03|316.63|318.75|316.35|0
1648039990000|2022-03-23 12:53:10|319.22|316.82|319.03|316.63|319.22|316.82|319.03|316.63|0
1648040000000|2022-03-23 12:53:20|318.84|316.44|319.22|316.82|319.22|316.82|318.84|316.44|0
1648040010000|2022-03-23 12:53:30|319.41|317.01|319.41|317.01|319.41|317.01|319.41|317.01|0
1648040020000|2022-03-23 12:53:40|319.22|316.82|319.22|316.82|319.22|316.82|319.22|316.82|0
1648040030000|2022-03-23 12:53:50|319.03|316.63|318.84|316.44|319.03|316.63|318.65|316.25|0
1648040050000|2022-03-23 12:54:10|318.65|316.25|319.03|316.63|319.03|316.63|318.65|316.25|0
1648040060000|2022-03-23 12:54:20|318.94|316.54|318.84|316.44|318.94|316.54|318.84|316.44|0
1648040070000|2022-03-23 12:54:30|318.75|316.35|318.84|316.44|318.84|316.44|318.75|316.35|0
1648040080000|2022-03-23 12:54:40|318.75|316.35|318.75|316.35|318.75|316.35|318.75|316.35|0
1648040090000|2022-03-23 12:54:50|318.84|316.44|319.22|316.82|319.22|316.82|318.84|316.44|0
1648040110000|2022-03-23 12:55:10|319.03|316.63|319.22|316.82|319.22|316.82|319.03|316.63|0
1648040130000|2022-03-23 12:55:30|319.03|316.63|318.84|316.44|319.03|316.63|318.65|316.25|0
1648040140000|2022-03-23 12:55:40|318.75|316.35|318.65|316.25|318.84|316.44|318.65|316.25|0
1648040150000|2022-03-23 12:55:50|318.84|316.44|318.45|316.05|318.84|316.44|318.45|316.05|0
1648040160000|2022-03-23 12:56:00|318.07|315.67|318.26|315.86|318.26|315.86|318.07|315.67|0
1648040170000|2022-03-23 12:56:10|318.17|315.77|318.45|316.05|318.45|316.05|318.17|315.77|0
1648040180000|2022-03-23 12:56:20|318.26|315.86|318.26|315.86|318.45|316.05|318.26|315.86|0
1648040190000|2022-03-23 12:56:30|318.17|315.77|318.26|315.86|318.26|315.86|318.17|315.77|0
1648040200000|2022-03-23 12:56:40|318.07|315.67|318.26|315.86|318.26|315.86|318.07|315.67|0
1648040220000|2022-03-23 12:57:00|318.07|315.67|317.88|315.48|318.07|315.67|317.88|315.48|0
1648040240000|2022-03-23 12:57:20|317.69|315.29|317.69|315.29|317.69|315.29|317.69|315.29|0
1648040250000|2022-03-23 12:57:30|317.88|315.48|317.69|315.29|317.88|315.48|317.69|315.29|0
1648040260000|2022-03-23 12:57:40|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1648040270000|2022-03-23 12:57:50|318.07|315.67|317.69|315.29|318.07|315.67|317.69|315.29|0
1648040280000|2022-03-23 12:58:00|317.59|315.19|317.5|315.1|317.69|315.29|317.5|315.1|0
1648040290000|2022-03-23 12:58:10|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1648040310000|2022-03-23 12:58:30|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1648040320000|2022-03-23 12:58:40|317.4|315|317.49|315.09|317.49|315.09|317.4|315|0
1648040330000|2022-03-23 12:58:50|317.69|315.29|317.69|315.29|317.88|315.48|317.69|315.29|0
1648040340000|2022-03-23 12:59:00|317.49|315.09|317.3|314.9|317.49|315.09|317.3|314.9|0
1648040350000|2022-03-23 12:59:10|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1648040360000|2022-03-23 12:59:20|317.3|314.9|317.11|314.71|317.3|314.9|317.11|314.71|0
1648040370000|2022-03-23 12:59:30|317.3|314.9|317.11|314.71|317.3|314.9|317.11|314.71|0
1648040380000|2022-03-23 12:59:40|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1648040390000|2022-03-23 12:59:50|317.49|315.09|317.3|314.9|317.49|315.09|317.3|314.9|0
1648040400000|2022-03-23 13:00:00|317.49|315.09|317.49|315.09|317.49|315.09|317.3|314.9|0
1648040410000|2022-03-23 13:00:10|317.3|314.9|316.92|314.52|317.3|314.9|316.92|314.52|0
1648040420000|2022-03-23 13:00:20|317.11|314.71|316.92|314.52|317.11|314.71|316.92|314.52|0
1648040430000|2022-03-23 13:00:30|316.73|314.33|316.92|314.52|316.92|314.52|316.73|314.33|0
1648040450000|2022-03-23 13:00:50|316.73|314.33|316.73|314.33|316.73|314.33|316.73|314.33|0
1648040460000|2022-03-23 13:01:00|316.54|314.14|316.54|314.14|316.54|314.14|316.54|314.14|0
1648040480000|2022-03-23 13:01:20|316.35|313.95|316.54|314.14|316.54|314.14|316.35|313.95|0
1648040490000|2022-03-23 13:01:30|316.35|313.95|316.54|314.14|316.54|314.14|316.35|313.95|0
1648040500000|2022-03-23 13:01:40|316.73|314.33|316.73|314.33|316.73|314.33|316.73|314.33|0
1648040510000|2022-03-23 13:01:50|316.54|314.14|316.35|313.95|316.54|314.14|316.35|313.95|0
1648040520000|2022-03-23 13:02:00|316.54|314.14|316.73|314.33|316.73|314.33|316.54|314.14|0
1648040530000|2022-03-23 13:02:10|316.54|314.14|316.54|314.14|316.54|314.14|316.54|314.14|0
1648040540000|2022-03-23 13:02:20|316.35|313.95|315.96|313.56|316.35|313.95|315.96|313.56|0
1648040550000|2022-03-23 13:02:30|315.77|313.37|316.35|313.95|316.35|313.95|315.77|313.37|0
1648040560000|2022-03-23 13:02:40|316.15|313.75|315.96|313.56|316.15|313.75|315.96|313.56|0
1648040570000|2022-03-23 13:02:50|316.15|313.75|315.96|313.56|316.15|313.75|315.96|313.56|0
1648040590000|2022-03-23 13:03:10|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1648040600000|2022-03-23 13:03:20|315.96|313.56|316.35|313.95|316.35|313.95|315.96|313.56|0
1648040610000|2022-03-23 13:03:30|316.34|313.94|316.34|313.94|316.34|313.94|316.34|313.94|0
1648040630000|2022-03-23 13:03:50|316.25|313.85|316.34|313.94|316.34|313.94|316.25|313.85|0
1648040640000|2022-03-23 13:04:00|316.73|314.33|316.92|314.52|316.92|314.52|316.73|314.33|0
1648040650000|2022-03-23 13:04:10|316.83|314.43|316.92|314.52|316.92|314.52|316.83|314.43|0
1648040660000|2022-03-23 13:04:20|317.11|314.71|316.73|314.33|317.11|314.71|316.73|314.33|0
1648040670000|2022-03-23 13:04:30|316.92|314.52|316.92|314.52|316.92|314.52|316.92|314.52|0
1648040680000|2022-03-23 13:04:40|317.11|314.71|316.92|314.52|317.11|314.71|316.92|314.52|0
1648040690000|2022-03-23 13:04:50|317.11|314.71|316.92|314.52|317.11|314.71|316.92|314.52|0
1648040700000|2022-03-23 13:05:00|317.11|314.71|316.92|314.52|317.11|314.71|316.92|314.52|0
1648040710000|2022-03-23 13:05:10|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1648040720000|2022-03-23 13:05:20|317.3|314.9|317.11|314.71|317.3|314.9|317.11|314.71|0
1648040730000|2022-03-23 13:05:30|317.3|314.9|317.11|314.71|317.3|314.9|317.11|314.71|0
1648040740000|2022-03-23 13:05:40|316.34|313.94|315.96|313.56|316.34|313.94|315.96|313.56|0
1648040750000|2022-03-23 13:05:50|315.77|313.37|315.58|313.18|315.87|313.47|315.58|313.18|0
1648040760000|2022-03-23 13:06:00|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1648040770000|2022-03-23 13:06:10|315.58|313.18|315.2|312.8|315.58|313.18|315.2|312.8|0
1648040780000|2022-03-23 13:06:20|315.58|313.18|315.58|313.18|315.58|313.18|315.58|313.18|0
1648040790000|2022-03-23 13:06:30|315.2|312.8|315.01|312.61|315.2|312.8|315.01|312.61|0
1648040800000|2022-03-23 13:06:40|314.82|312.42|315.01|312.61|315.2|312.8|314.82|312.42|0
1648040810000|2022-03-23 13:06:50|314.82|312.42|314.82|312.42|314.82|312.42|314.82|312.42|0
1648040850000|2022-03-23 13:07:30|314.63|312.23|314.82|312.42|314.82|312.42|314.63|312.23|0
1648040860000|2022-03-23 13:07:40|315.01|312.61|315.2|312.8|315.2|312.8|315.01|312.61|0
1648040870000|2022-03-23 13:07:50|315.39|312.99|315.39|312.99|315.58|313.18|315.39|312.99|0
1648040880000|2022-03-23 13:08:00|315.58|313.18|315.58|313.18|315.77|313.37|315.58|313.18|0
1648040900000|2022-03-23 13:08:20|315.77|313.37|315.77|313.37|315.96|313.56|315.77|313.37|0
1648040920000|2022-03-23 13:08:40|315.96|313.56|315.96|313.56|315.96|313.56|315.96|313.56|0
1648040930000|2022-03-23 13:08:50|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1648040940000|2022-03-23 13:09:00|315.58|313.18|315.39|312.99|315.58|313.18|315.2|312.8|0
1648040950000|2022-03-23 13:09:10|315.58|313.18|315.58|313.18|315.58|313.18|315.58|313.18|0
1648040970000|2022-03-23 13:09:30|315.49|313.09|315.39|312.99|315.49|313.09|315.39|312.99|0
1648040980000|2022-03-23 13:09:40|315.58|313.18|315.58|313.18|315.58|313.18|315.58|313.18|0
1648041000000|2022-03-23 13:10:00|315.77|313.37|316.15|313.75|316.15|313.75|315.77|313.37|0
1648041010000|2022-03-23 13:10:10|315.96|313.56|316.15|313.75|316.15|313.75|315.96|313.56|0
1648041020000|2022-03-23 13:10:20|316.34|313.94|316.34|313.94|316.34|313.94|316.34|313.94|0
1648041040000|2022-03-23 13:10:40|316.53|314.13|316.72|314.32|316.72|314.32|316.53|314.13|0
1648041050000|2022-03-23 13:10:50|316.53|314.13|316.53|314.13|316.53|314.13|316.53|314.13|0
1648041060000|2022-03-23 13:11:00|316.44|314.04|316.15|313.75|316.44|314.04|316.15|313.75|0
1648041070000|2022-03-23 13:11:10|315.96|313.56|316.15|313.75|316.15|313.75|315.96|313.56|0
1648041090000|2022-03-23 13:11:30|315.96|313.56|315.96|313.56|316.15|313.75|315.96|313.56|0
1648041100000|2022-03-23 13:11:40|316.15|313.75|316.15|313.75|316.15|313.75|316.15|313.75|0
1648041110000|2022-03-23 13:11:50|316.53|314.13|316.53|314.13|316.72|314.32|316.53|314.13|0
1648041120000|2022-03-23 13:12:00|317.11|314.71|317.49|315.09|317.49|315.09|317.11|314.71|0
1648041130000|2022-03-23 13:12:10|317.68|315.28|317.68|315.28|317.68|315.28|317.49|315.09|0
1648041140000|2022-03-23 13:12:20|317.49|315.09|317.87|315.47|317.87|315.47|317.49|315.09|0
1648041150000|2022-03-23 13:12:30|318.06|315.66|317.87|315.47|318.06|315.66|317.87|315.47|0
1648041170000|2022-03-23 13:12:50|317.68|315.28|317.49|315.09|317.68|315.28|317.49|315.09|0
1648041180000|2022-03-23 13:13:00|317.68|315.28|317.68|315.28|317.68|315.28|317.59|315.19|0
1648041190000|2022-03-23 13:13:10|317.49|315.09|317.11|314.71|317.49|315.09|317.11|314.71|0
1648041200000|2022-03-23 13:13:20|317.3|314.9|317.49|315.09|317.49|315.09|317.11|314.71|0
1648041210000|2022-03-23 13:13:30|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1648041220000|2022-03-23 13:13:40|317.68|315.28|317.87|315.47|317.87|315.47|317.68|315.28|0
1648041230000|2022-03-23 13:13:50|317.68|315.28|317.49|315.09|317.87|315.47|317.49|315.09|0
1648041240000|2022-03-23 13:14:00|317.68|315.28|317.68|315.28|317.68|315.28|317.68|315.28|0
1648041250000|2022-03-23 13:14:10|317.49|315.09|317.68|315.28|317.68|315.28|317.49|315.09|0
1648041260000|2022-03-23 13:14:20|317.87|315.47|317.87|315.47|317.87|315.47|317.87|315.47|0
1648041270000|2022-03-23 13:14:30|317.68|315.28|317.68|315.28|317.68|315.28|317.49|315.09|0
1648041280000|2022-03-23 13:14:40|317.49|315.09|317.3|314.9|317.49|315.09|317.11|314.71|0
1648041290000|2022-03-23 13:14:50|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1648041300000|2022-03-23 13:15:00|316.91|314.51|317.11|314.71|317.11|314.71|316.91|314.51|0
1648041310000|2022-03-23 13:15:10|316.91|314.51|316.91|314.51|316.91|314.51|316.72|314.32|0
1648041320000|2022-03-23 13:15:20|316.72|314.32|316.91|314.51|316.91|314.51|316.72|314.32|0
1648041330000|2022-03-23 13:15:30|316.72|314.32|316.53|314.13|316.72|314.32|316.53|314.13|0
1648041340000|2022-03-23 13:15:40|316.34|313.94|316.15|313.75|316.34|313.94|316.15|313.75|0
1648041350000|2022-03-23 13:15:50|315.77|313.37|315.58|313.18|315.77|313.37|315.58|313.18|0
1648041360000|2022-03-23 13:16:00|315.38|312.98|315.38|312.98|315.38|312.98|315.38|312.98|0
1648041370000|2022-03-23 13:16:10|315.58|313.18|315.38|312.98|315.58|313.18|315.38|312.98|0
1648041390000|2022-03-23 13:16:30|315.19|312.79|315.19|312.79|315.19|312.79|315.19|312.79|0
1648041400000|2022-03-23 13:16:40|315.38|312.98|315.58|313.18|315.58|313.18|315.38|312.98|0
1648041410000|2022-03-23 13:16:50|315.77|313.37|315.96|313.56|315.96|313.56|315.77|313.37|0
1648041430000|2022-03-23 13:17:10|316.15|313.75|315.96|313.56|316.15|313.75|315.96|313.56|0
1648041450000|2022-03-23 13:17:30|316.15|313.75|315.96|313.56|316.15|313.75|315.96|313.56|0
1648041460000|2022-03-23 13:17:40|316.34|313.94|316.34|313.94|316.34|313.94|316.34|313.94|0
1648041470000|2022-03-23 13:17:50|316.53|314.13|316.53|314.13|316.72|314.32|316.53|314.13|0
1648041480000|2022-03-23 13:18:00|316.34|313.94|316.34|313.94|316.53|314.13|316.34|313.94|0
1648041490000|2022-03-23 13:18:10|316.15|313.75|316.15|313.75|316.15|313.75|316.15|313.75|0
1648041500000|2022-03-23 13:18:20|316.34|313.94|315.96|313.56|316.34|313.94|315.96|313.56|0
1648041510000|2022-03-23 13:18:30|316.15|313.75|315.57|313.17|316.15|313.75|315.57|313.17|0
1648041520000|2022-03-23 13:18:40|315.38|312.98|315.38|312.98|315.38|312.98|315.38|312.98|0
1648041530000|2022-03-23 13:18:50|315.57|313.17|315.38|312.98|315.57|313.17|315.38|312.98|0
1648041540000|2022-03-23 13:19:00|315.57|313.17|315.57|313.17|315.57|313.17|315.57|313.17|0
1648041550000|2022-03-23 13:19:10|315.77|313.37|316.15|313.75|316.25|313.85|315.77|313.37|0
1648041560000|2022-03-23 13:19:20|316.34|313.94|316.15|313.75|316.44|314.04|316.15|313.75|0
1648041570000|2022-03-23 13:19:30|316.34|313.94|316.15|313.75|316.34|313.94|316.15|313.75|0
1648041600000|2022-03-23 13:20:00|316.06|313.66|316.06|313.66|316.34|313.94|316.06|313.66|0
1648041610000|2022-03-23 13:20:10|316.15|313.75|316.34|313.94|316.34|313.94|316.15|313.75|0
1648041620000|2022-03-23 13:20:20|316.53|314.13|316.53|314.13|316.53|314.13|316.53|314.13|0
1648041630000|2022-03-23 13:20:30|316.72|314.32|317.01|314.61|317.01|314.61|316.72|314.32|0
1648041640000|2022-03-23 13:20:40|317.29|314.89|317.29|314.89|317.29|314.89|317.1|314.7|0
1648041650000|2022-03-23 13:20:50|317.49|315.09|318.06|315.66|318.06|315.66|317.49|315.09|0
1648041660000|2022-03-23 13:21:00|317.58|315.18|317.2|314.8|317.58|315.18|317.1|314.7|0
1648041670000|2022-03-23 13:21:10|317.1|314.7|317.2|314.8|317.29|314.89|317.1|314.7|0
1648041680000|2022-03-23 13:21:20|317.29|314.89|317.01|314.61|317.29|314.89|317.01|314.61|0
1648041690000|2022-03-23 13:21:30|316.82|314.42|316.72|314.32|316.82|314.42|316.72|314.32|0
1648041700000|2022-03-23 13:21:40|316.91|314.51|316.91|314.51|317.1|314.7|316.91|314.51|0
1648041710000|2022-03-23 13:21:50|316.72|314.32|316.34|313.94|316.72|314.32|316.34|313.94|0
1648041720000|2022-03-23 13:22:00|316.15|313.75|316.34|313.94|316.34|313.94|316.15|313.75|0
1648041730000|2022-03-23 13:22:10|316.15|313.75|316.15|313.75|316.15|313.75|316.15|313.75|0
1648041740000|2022-03-23 13:22:20|316.05|313.65|315.76|313.36|316.15|313.75|315.76|313.36|0
1648041750000|2022-03-23 13:22:30|315.67|313.27|315.57|313.17|315.67|313.27|315.57|313.17|0
1648041760000|2022-03-23 13:22:40|315.38|312.98|315.38|312.98|315.38|312.98|315.29|312.89|0
1648041770000|2022-03-23 13:22:50|315.19|312.79|315.19|312.79|315.19|312.79|315.19|312.79|0
1648041780000|2022-03-23 13:23:00|315|312.6|315|312.6|315|312.6|315|312.6|0
1648041790000|2022-03-23 13:23:10|315.19|312.79|315|312.6|315.19|312.79|315|312.6|0
1648041800000|2022-03-23 13:23:20|314.62|312.22|314.43|312.03|314.62|312.22|314.43|312.03|0
1648041810000|2022-03-23 13:23:30|314.15|311.75|314.24|311.84|314.24|311.84|314.15|311.75|0
1648041820000|2022-03-23 13:23:40|314.05|311.65|314.24|311.84|314.24|311.84|314.05|311.65|0
1648041830000|2022-03-23 13:23:50|314.15|311.75|314.43|312.03|314.43|312.03|314.15|311.75|0
1648041840000|2022-03-23 13:24:00|314.24|311.84|314.05|311.65|314.43|312.03|314.05|311.65|0
1648041850000|2022-03-23 13:24:10|313.96|311.56|314.05|311.65|314.05|311.65|313.86|311.46|0
1648041860000|2022-03-23 13:24:20|313.96|311.56|313.96|311.56|313.96|311.56|313.96|311.56|0
1648041870000|2022-03-23 13:24:30|314.05|311.65|314.05|311.65|314.05|311.65|314.05|311.65|0
1648041880000|2022-03-23 13:24:40|314.24|311.84|314.05|311.65|314.24|311.84|314.05|311.65|0
1648041890000|2022-03-23 13:24:50|314.24|311.84|314.43|312.03|314.43|312.03|314.24|311.84|0
1648041900000|2022-03-23 13:25:00|314.62|312.22|314.62|312.22|314.62|312.22|314.62|312.22|0
1648041910000|2022-03-23 13:25:10|314.43|312.03|314.53|312.13|314.62|312.22|314.43|312.03|0
1648041920000|2022-03-23 13:25:20|314.62|312.22|314.62|312.22|314.81|312.41|314.62|312.22|0
1648041930000|2022-03-23 13:25:30|314.05|311.65|314.43|312.03|314.43|312.03|314.05|311.65|0
1648041940000|2022-03-23 13:25:40|314.24|311.84|314.62|312.22|314.62|312.22|314.24|311.84|0
1648041950000|2022-03-23 13:25:50|314.81|312.41|314.81|312.41|315|312.6|314.81|312.41|0
1648041960000|2022-03-23 13:26:00|315|312.6|314.81|312.41|315|312.6|314.81|312.41|0
1648041970000|2022-03-23 13:26:10|315|312.6|315.19|312.79|315.19|312.79|315|312.6|0
1648041980000|2022-03-23 13:26:20|315|312.6|315|312.6|315.19|312.79|315|312.6|0
1648041990000|2022-03-23 13:26:30|314.81|312.41|314.62|312.22|314.81|312.41|314.62|312.22|0
1648042000000|2022-03-23 13:26:40|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1648042010000|2022-03-23 13:26:50|314.91|312.51|315|312.6|315|312.6|314.91|312.51|0
1648042030000|2022-03-23 13:27:10|314.91|312.51|315.38|312.98|315.38|312.98|314.91|312.51|0
1648042040000|2022-03-23 13:27:20|315.57|313.17|315.76|313.36|315.76|313.36|315.57|313.17|0
1648042050000|2022-03-23 13:27:30|315.95|313.55|316.05|313.65|316.05|313.65|315.95|313.55|0
1648042060000|2022-03-23 13:27:40|315.95|313.55|316.14|313.74|316.14|313.74|315.95|313.55|0
1648042070000|2022-03-23 13:27:50|315.95|313.55|316.53|314.13|316.53|314.13|315.95|313.55|0
1648042080000|2022-03-23 13:28:00|316.91|314.51|317.1|314.7|317.1|314.7|316.91|314.51|0
1648042090000|2022-03-23 13:28:10|317.2|314.8|317.67|315.27|317.67|315.27|317.2|314.8|0
1648042100000|2022-03-23 13:28:20|317.87|315.47|317.67|315.27|318.25|315.85|317.67|315.27|0
1648042110000|2022-03-23 13:28:30|318.06|315.66|318.44|316.04|318.44|316.04|318.06|315.66|0
1648042120000|2022-03-23 13:28:40|318.25|315.85|318.44|316.04|318.44|316.04|318.25|315.85|0
1648042130000|2022-03-23 13:28:50|318.63|316.23|318.25|315.85|318.63|316.23|318.25|315.85|0
1648042140000|2022-03-23 13:29:00|318.16|315.76|318.25|315.85|318.25|315.85|318.06|315.66|0
1648042150000|2022-03-23 13:29:10|318.63|316.23|318.63|316.23|318.63|316.23|318.54|316.14|0
1648042160000|2022-03-23 13:29:20|318.06|315.66|318.25|315.85|318.25|315.85|318.06|315.66|0
1648042170000|2022-03-23 13:29:30|318.06|315.66|318.06|315.66|318.06|315.66|318.06|315.66|0
1648042180000|2022-03-23 13:29:40|318.25|315.85|318.63|316.23|318.63|316.23|318.25|315.85|0
1648042190000|2022-03-23 13:29:50|319.01|316.61|319.11|316.71|319.11|316.71|319.01|316.61|0
1648042200000|2022-03-23 13:30:00|319.21|316.81|317.67|315.27|319.21|316.81|317.67|315.27|0
1648042210000|2022-03-23 13:30:10|317.48|315.08|316.52|314.12|317.48|315.08|316.52|314.12|0
1648042220000|2022-03-23 13:30:20|316.33|313.93|317.1|314.7|317.48|315.08|316.33|313.93|0
1648042230000|2022-03-23 13:30:30|315.76|313.36|317.1|314.7|317.1|314.7|315.76|313.36|0
1648042240000|2022-03-23 13:30:40|317.29|314.89|317.1|314.7|317.67|315.27|317.1|314.7|0
1648042250000|2022-03-23 13:30:50|316.52|314.12|317.48|315.08|317.48|315.08|316.52|314.12|0
1648042260000|2022-03-23 13:31:00|317.29|314.89|317.86|315.46|318.06|315.66|317.29|314.89|0
1648042270000|2022-03-23 13:31:10|317.67|315.27|317.86|315.46|318.25|315.85|317.48|315.08|0
1648042280000|2022-03-23 13:31:20|317.48|315.08|317.1|314.7|317.48|315.08|317.1|314.7|0
1648042290000|2022-03-23 13:31:30|317.29|314.89|316.52|314.12|317.29|314.89|316.52|314.12|0
1648042300000|2022-03-23 13:31:40|316.33|313.93|316.14|313.74|316.52|314.12|315.76|313.36|0
1648042310000|2022-03-23 13:31:50|316.33|313.93|316.91|314.51|316.91|314.51|316.33|313.93|0
1648042320000|2022-03-23 13:32:00|317.1|314.7|317.48|315.08|317.48|315.08|317.1|314.7|0
1648042330000|2022-03-23 13:32:10|316.91|314.51|316.72|314.32|316.91|314.51|316.52|314.12|0
1648042340000|2022-03-23 13:32:20|316.33|313.93|316.14|313.74|316.43|314.03|315.76|313.36|0
1648042350000|2022-03-23 13:32:30|316.33|313.93|317.48|315.08|317.67|315.27|316.33|313.93|0
1648042360000|2022-03-23 13:32:40|317.86|315.46|318.44|316.04|318.44|316.04|317.86|315.46|0
1648042370000|2022-03-23 13:32:50|318.82|316.42|319.4|317|319.4|317|318.82|316.42|0
1648042380000|2022-03-23 13:33:00|319.21|316.81|319.59|317.19|319.59|317.19|319.21|316.81|0
1648042390000|2022-03-23 13:33:10|319.4|317|318.82|316.42|319.4|317|318.82|316.42|0
1648042400000|2022-03-23 13:33:20|318.63|316.23|319.01|316.61|319.01|316.61|317.86|315.46|0
1648042410000|2022-03-23 13:33:30|318.25|315.85|318.82|316.42|318.82|316.42|318.05|315.65|0
1648042420000|2022-03-23 13:33:40|319.21|316.81|319.01|316.61|319.59|317.19|319.01|316.61|0
1648042430000|2022-03-23 13:33:50|319.59|317.19|319.97|317.57|319.97|317.57|319.59|317.19|0
1648042440000|2022-03-23 13:34:00|320.36|317.96|320.74|318.34|320.74|318.34|320.36|317.96|0
1648042450000|2022-03-23 13:34:10|321.32|318.92|320.55|318.15|321.71|319.31|320.55|318.15|0
1648042460000|2022-03-23 13:34:20|320.36|317.96|320.36|317.96|320.93|318.53|320.36|317.96|0
1648042470000|2022-03-23 13:34:30|320.17|317.77|320.55|318.15|320.74|318.34|319.97|317.57|0
1648042480000|2022-03-23 13:34:40|320.17|317.77|320.93|318.53|320.93|318.53|320.17|317.77|0
1648042490000|2022-03-23 13:34:50|321.13|318.73|320.17|317.77|321.13|318.73|319.97|317.57|0
1648042500000|2022-03-23 13:35:00|320.74|318.34|321.32|318.92|321.32|318.92|320.74|318.34|0
1648042510000|2022-03-23 13:35:10|321.13|318.73|321.13|318.73|321.32|318.92|321.13|318.73|0
1648042520000|2022-03-23 13:35:20|321.51|319.11|320.93|318.53|321.51|319.11|320.93|318.53|0
1648042530000|2022-03-23 13:35:30|322.09|319.69|321.03|318.63|322.09|319.69|320.93|318.53|0
1648042540000|2022-03-23 13:35:40|320.55|318.15|319.2|316.8|320.55|318.15|319.2|316.8|0
1648042550000|2022-03-23 13:35:50|319.4|317|319.4|317|319.4|317|319.2|316.8|0
1648042560000|2022-03-23 13:36:00|319.59|317.19|320.74|318.34|320.74|318.34|319.59|317.19|0
1648042570000|2022-03-23 13:36:10|320.55|318.15|320.74|318.34|320.93|318.53|320.36|317.96|0
1648042580000|2022-03-23 13:36:20|320.65|318.25|320.74|318.34|321.13|318.73|320.65|318.25|0
1648042590000|2022-03-23 13:36:30|321.23|318.83|320.93|318.53|321.23|318.83|320.93|318.53|0
1648042600000|2022-03-23 13:36:40|320.74|318.34|320.36|317.96|320.74|318.34|320.36|317.96|0
1648042610000|2022-03-23 13:36:50|320.16|317.76|319.2|316.8|320.16|317.76|319.2|316.8|0
1648042620000|2022-03-23 13:37:00|319.01|316.61|318.44|316.04|319.2|316.8|318.24|315.84|0
1648042630000|2022-03-23 13:37:10|318.24|315.84|319.01|316.61|319.01|316.61|318.24|315.84|0
1648042640000|2022-03-23 13:37:20|318.24|315.84|318.44|316.04|318.63|316.23|318.24|315.84|0
1648042650000|2022-03-23 13:37:30|318.63|316.23|319.01|316.61|319.01|316.61|318.63|316.23|0
1648042660000|2022-03-23 13:37:40|319.59|317.19|320.55|318.15|320.55|318.15|319.59|317.19|0
1648042670000|2022-03-23 13:37:50|320.36|317.96|320.16|317.76|320.74|318.34|320.16|317.76|0
1648042680000|2022-03-23 13:38:00|320.55|318.15|320.36|317.96|320.55|318.15|320.36|317.96|0
1648042690000|2022-03-23 13:38:10|320.16|317.76|321.13|318.73|321.13|318.73|320.16|317.76|0
1648042700000|2022-03-23 13:38:20|321.32|318.92|321.7|319.3|321.7|319.3|321.13|318.73|0
1648042710000|2022-03-23 13:38:30|321.61|319.21|321.61|319.21|321.61|319.21|321.61|319.21|0
1648042720000|2022-03-23 13:38:40|322.09|319.69|322.09|319.69|322.28|319.88|321.9|319.5|0
1648042730000|2022-03-23 13:38:50|322.28|319.88|321.9|319.5|322.28|319.88|321.9|319.5|0
1648042740000|2022-03-23 13:39:00|322.67|320.27|322.28|319.88|322.67|320.27|322.28|319.88|0
1648042750000|2022-03-23 13:39:10|322.09|319.69|323.05|320.65|323.05|320.65|322.09|319.69|0
1648042760000|2022-03-23 13:39:20|322.67|320.27|321.9|319.5|322.67|320.27|321.9|319.5|0
1648042770000|2022-03-23 13:39:30|322.09|319.69|322.47|320.07|322.47|320.07|322.09|319.69|0
1648042780000|2022-03-23 13:39:40|322.28|319.88|322.28|319.88|322.47|320.07|322.28|319.88|0
1648042790000|2022-03-23 13:39:50|322.86|320.46|323.44|321.04|323.44|321.04|322.86|320.46|0
1648042800000|2022-03-23 13:40:00|324.41|322.01|324.02|321.62|324.41|322.01|324.02|321.62|0
1648042810000|2022-03-23 13:40:10|323.63|321.23|323.63|321.23|323.83|321.43|323.63|321.23|0
1648042820000|2022-03-23 13:40:20|323.25|320.85|323.63|321.23|323.63|321.23|323.05|320.65|0
1648042830000|2022-03-23 13:40:30|324.02|321.62|323.63|321.23|324.02|321.62|323.63|321.23|0
1648042840000|2022-03-23 13:40:40|323.35|320.95|323.44|321.04|323.44|321.04|323.25|320.85|0
1648042850000|2022-03-23 13:40:50|323.05|320.65|322.86|320.46|323.05|320.65|322.86|320.46|0
1648042860000|2022-03-23 13:41:00|322.67|320.27|320.74|318.34|322.67|320.27|320.74|318.34|0
1648042870000|2022-03-23 13:41:10|321.32|318.92|322.09|319.69|322.09|319.69|321.32|318.92|0
1648042880000|2022-03-23 13:41:20|321.32|318.92|322.09|319.69|322.09|319.69|321.32|318.92|0
1648042890000|2022-03-23 13:41:30|322.28|319.88|323.05|320.65|323.05|320.65|322.28|319.88|0
1648042900000|2022-03-23 13:41:40|322.86|320.46|323.25|320.85|323.44|321.04|322.86|320.46|0
1648042910000|2022-03-23 13:41:50|323.15|320.75|322.77|320.37|323.15|320.75|322.67|320.27|0
1648042920000|2022-03-23 13:42:00|322.47|320.07|321.32|318.92|322.47|320.07|321.32|318.92|0
1648042930000|2022-03-23 13:42:10|321.12|318.72|321.89|319.49|321.89|319.49|321.12|318.72|0
1648042940000|2022-03-23 13:42:20|322.09|319.69|321.51|319.11|322.09|319.69|321.51|319.11|0
1648042950000|2022-03-23 13:42:30|321.89|319.49|321.7|319.3|321.89|319.49|321.32|318.92|0
1648042960000|2022-03-23 13:42:40|320.71|318.31|322.02|319.62|322.02|319.62|320.52|318.12|0
1648042970000|2022-03-23 13:42:50|322.12|319.72|322.02|319.62|322.21|319.81|322.02|319.62|0
1648042980000|2022-03-23 13:43:00|321.25|318.85|320.47|318.07|321.25|318.85|320.47|318.07|0
1648042990000|2022-03-23 13:43:10|320.09|317.69|320.09|317.69|320.09|317.69|319.9|317.5|0
1648043000000|2022-03-23 13:43:20|319.51|317.11|319.7|317.3|319.7|317.3|319.32|316.92|0
1648043010000|2022-03-23 13:43:30|319.32|316.92|319.32|316.92|319.51|317.11|319.13|316.73|0
1648043020000|2022-03-23 13:43:40|319.7|317.3|320.09|317.69|320.09|317.69|319.7|317.3|0
1648043030000|2022-03-23 13:43:50|320.28|317.88|320.28|317.88|320.28|317.88|319.9|317.5|0
1648043040000|2022-03-23 13:44:00|320.09|317.69|320.09|317.69|320.28|317.88|320.09|317.69|0
1648043050000|2022-03-23 13:44:10|320.86|318.46|320.47|318.07|320.86|318.46|319.9|317.5|0
1648043060000|2022-03-23 13:44:20|320.28|317.88|320.67|318.27|320.67|318.27|320.09|317.69|0
1648043070000|2022-03-23 13:44:30|320.57|318.17|320.47|318.07|320.67|318.27|320.09|317.69|0
1648043080000|2022-03-23 13:44:40|320.67|318.27|321.24|318.84|321.24|318.84|320.47|318.07|0
1648043090000|2022-03-23 13:44:50|321.35|318.95|321.05|318.65|321.44|319.04|321.05|318.65|0
1648043100000|2022-03-23 13:45:00|321.44|319.04|323.37|320.97|323.37|320.97|321.44|319.04|0
1648043110000|2022-03-23 13:45:10|323.56|321.16|324.14|321.74|324.72|322.32|323.56|321.16|0
1648043120000|2022-03-23 13:45:20|324.92|322.52|326.47|324.07|326.47|324.07|324.92|322.52|0
1648043130000|2022-03-23 13:45:30|326.86|324.46|326.66|324.26|326.86|324.46|326.47|324.07|0
1648043140000|2022-03-23 13:45:40|326.47|324.07|325.89|323.49|326.47|324.07|325.89|323.49|0
1648043150000|2022-03-23 13:45:50|326.28|323.88|325.89|323.49|326.28|323.88|325.89|323.49|0
1648043160000|2022-03-23 13:46:00|325.3|322.9|325.3|322.9|325.5|323.1|325.3|322.9|0
1648043170000|2022-03-23 13:46:10|325.11|322.71|325.69|323.29|325.69|323.29|324.92|322.52|0
1648043180000|2022-03-23 13:46:20|326.08|323.68|325.89|323.49|326.08|323.68|325.5|323.1|0
1648043190000|2022-03-23 13:46:30|325.41|323.01|325.5|323.1|325.5|323.1|325.3|322.9|0
1648043200000|2022-03-23 13:46:40|326.08|323.68|326.66|324.26|326.86|324.46|326.08|323.68|0
1648043210000|2022-03-23 13:46:50|326.47|324.07|325.5|323.1|326.47|324.07|325.5|323.1|0
1648043220000|2022-03-23 13:47:00|325.3|322.9|326.66|324.26|326.66|324.26|325.3|322.9|0
1648043230000|2022-03-23 13:47:10|326.47|324.07|326.47|324.07|326.86|324.46|326.47|324.07|0
1648043240000|2022-03-23 13:47:20|326.66|324.26|326.86|324.46|326.86|324.46|326.66|324.26|0
1648043250000|2022-03-23 13:47:30|326.66|324.26|325.89|323.49|326.66|324.26|325.89|323.49|0
1648043260000|2022-03-23 13:47:40|326.08|323.68|325.69|323.29|326.08|323.68|325.69|323.29|0
1648043270000|2022-03-23 13:47:50|326.27|323.87|325.69|323.29|326.27|323.87|325.69|323.29|0
1648043280000|2022-03-23 13:48:00|325.3|322.9|325.11|322.71|325.3|322.9|325.11|322.71|0
1648043290000|2022-03-23 13:48:10|324.34|321.94|324.34|321.94|324.53|322.13|324.34|321.94|0
1648043300000|2022-03-23 13:48:20|324.14|321.74|324.72|322.32|324.72|322.32|324.14|321.74|0
1648043310000|2022-03-23 13:48:30|325.11|322.71|326.47|324.07|326.47|324.07|325.11|322.71|0
1648043320000|2022-03-23 13:48:40|326.08|323.68|325.69|323.29|326.08|323.68|325.69|323.29|0
1648043330000|2022-03-23 13:48:50|325.5|323.1|325.6|323.2|325.69|323.29|325.5|323.1|0
1648043340000|2022-03-23 13:49:00|325.89|323.49|324.24|321.84|325.89|323.49|324.24|321.84|0
1648043350000|2022-03-23 13:49:10|324.33|321.93|325.5|323.1|325.5|323.1|324.33|321.93|0
1648043360000|2022-03-23 13:49:20|325.69|323.29|326.47|324.07|326.47|324.07|325.69|323.29|0
1648043370000|2022-03-23 13:49:30|326.66|324.26|326.86|324.46|326.86|324.46|326.66|324.26|0
1648043380000|2022-03-23 13:49:40|326.66|324.26|326.47|324.07|326.66|324.26|326.47|324.07|0
1648043390000|2022-03-23 13:49:50|327.25|324.85|326.86|324.46|327.25|324.85|326.86|324.46|0
1648043400000|2022-03-23 13:50:00|326.66|324.26|327.63|325.23|327.63|325.23|326.66|324.26|0
1648043410000|2022-03-23 13:50:10|326.96|324.56|325.89|323.49|326.96|324.56|325.89|323.49|0
1648043420000|2022-03-23 13:50:20|325.3|322.9|325.3|322.9|325.3|322.9|324.92|322.52|0
1648043430000|2022-03-23 13:50:30|326.08|323.68|326.08|323.68|326.27|323.87|325.3|322.9|0
1648043440000|2022-03-23 13:50:40|326.66|324.26|327.05|324.65|327.15|324.75|326.57|324.17|0
1648043450000|2022-03-23 13:50:50|327.44|325.04|327.44|325.04|327.74|325.34|327.44|325.04|0
1648043460000|2022-03-23 13:51:00|327.05|324.65|327.05|324.65|327.05|324.65|326.86|324.46|0
1648043470000|2022-03-23 13:51:10|326.86|324.46|326.86|324.46|327.05|324.65|326.86|324.46|0
1648043480000|2022-03-23 13:51:20|326.66|324.26|326.66|324.26|326.66|324.26|326.47|324.07|0
1648043490000|2022-03-23 13:51:30|326.86|324.46|326.86|324.46|326.86|324.46|326.27|323.87|0
1648043500000|2022-03-23 13:51:40|326.66|324.26|326.27|323.87|326.66|324.26|326.27|323.87|0
1648043510000|2022-03-23 13:51:50|326.47|324.07|326.47|324.07|326.47|324.07|326.47|324.07|0
1648043520000|2022-03-23 13:52:00|326.86|324.46|326.27|323.87|326.86|324.46|326.27|323.87|0
1648043530000|2022-03-23 13:52:10|326.08|323.68|326.08|323.68|326.86|324.46|326.08|323.68|0
1648043540000|2022-03-23 13:52:20|325.69|323.29|325.88|323.48|326.47|324.07|325.69|323.29|0
1648043550000|2022-03-23 13:52:30|326.08|323.68|325.3|322.9|326.08|323.68|325.3|322.9|0
1648043560000|2022-03-23 13:52:40|325.4|323|325.3|322.9|325.5|323.1|324.91|322.51|0
1648043570000|2022-03-23 13:52:50|324.91|322.51|324.53|322.13|324.91|322.51|324.53|322.13|0
1648043580000|2022-03-23 13:53:00|324.72|322.32|324.72|322.32|324.72|322.32|324.72|322.32|0
1648043590000|2022-03-23 13:53:10|324.53|322.13|324.14|321.74|324.53|322.13|323.95|321.55|0
1648043600000|2022-03-23 13:53:20|324.72|322.32|323.95|321.55|324.72|322.32|323.95|321.55|0
1648043610000|2022-03-23 13:53:30|323.75|321.35|323.56|321.16|323.75|321.35|323.37|320.97|0
1648043620000|2022-03-23 13:53:40|323.37|320.97|323.75|321.35|323.75|321.35|323.37|320.97|0
1648043630000|2022-03-23 13:53:50|323.37|320.97|324.14|321.74|324.14|321.74|323.37|320.97|0
1648043640000|2022-03-23 13:54:00|323.75|321.35|325.5|323.1|325.5|323.1|323.75|321.35|0
1648043650000|2022-03-23 13:54:10|325.11|322.71|324.72|322.32|325.11|322.71|324.33|321.93|0
1648043660000|2022-03-23 13:54:20|325.01|322.61|324.91|322.51|325.11|322.71|324.91|322.51|0
1648043670000|2022-03-23 13:54:30|324.14|321.74|323.75|321.35|324.24|321.84|323.75|321.35|0
1648043680000|2022-03-23 13:54:40|323.95|321.55|323.36|320.96|323.95|321.55|323.36|320.96|0
1648043690000|2022-03-23 13:54:50|322.98|320.58|322.78|320.38|322.98|320.58|322.78|320.38|0
1648043700000|2022-03-23 13:55:00|322.59|320.19|323.17|320.77|323.56|321.16|322.59|320.19|0
1648043710000|2022-03-23 13:55:10|322.69|320.29|324.14|321.74|324.14|321.74|322.69|320.29|0
1648043720000|2022-03-23 13:55:20|323.94|321.54|323.17|320.77|323.94|321.54|323.17|320.77|0
1648043730000|2022-03-23 13:55:30|322.98|320.58|322.98|320.58|322.98|320.58|322.78|320.38|0
1648043740000|2022-03-23 13:55:40|322.69|320.29|322.4|320|322.69|320.29|322.4|320|0
1648043750000|2022-03-23 13:55:50|322.2|319.8|322.59|320.19|322.78|320.38|322.2|319.8|0
1648043760000|2022-03-23 13:56:00|322.78|320.38|322.4|320|322.78|320.38|322.31|319.91|0
1648043770000|2022-03-23 13:56:10|322.31|319.91|321.43|319.03|322.31|319.91|321.43|319.03|0
1648043780000|2022-03-23 13:56:20|321.05|318.65|321.05|318.65|321.82|319.42|321.05|318.65|0
1648043790000|2022-03-23 13:56:30|320.66|318.26|320.57|318.17|320.85|318.45|320.08|317.68|0
1648043800000|2022-03-23 13:56:40|320.47|318.07|320.08|317.68|320.47|318.07|320.08|317.68|0
1648043810000|2022-03-23 13:56:50|320.38|317.98|320.47|318.07|320.47|318.07|320.08|317.68|0
1648043820000|2022-03-23 13:57:00|320.85|318.45|320.47|318.07|320.85|318.45|320.47|318.07|0
1648043830000|2022-03-23 13:57:10|319.31|316.91|319.89|317.49|319.89|317.49|319.31|316.91|0
1648043840000|2022-03-23 13:57:20|319.7|317.3|319.51|317.11|319.7|317.3|319.51|317.11|0
1648043850000|2022-03-23 13:57:30|319.31|316.91|319.51|317.11|319.51|317.11|319.31|316.91|0
1648043860000|2022-03-23 13:57:40|319.7|317.3|319.89|317.49|319.89|317.49|319.7|317.3|0
1648043870000|2022-03-23 13:57:50|320.28|317.88|320.28|317.88|320.47|318.07|320.28|317.88|0
1648043880000|2022-03-23 13:58:00|320.47|318.07|321.43|319.03|321.43|319.03|320.47|318.07|0
1648043890000|2022-03-23 13:58:10|321.62|319.22|321.82|319.42|321.82|319.42|321.62|319.22|0
1648043900000|2022-03-23 13:58:20|321.43|319.03|321.62|319.22|321.62|319.22|321.24|318.84|0
1648043910000|2022-03-23 13:58:30|321.43|319.03|322.4|320|322.4|320|321.43|319.03|0
1648043920000|2022-03-23 13:58:40|322.2|319.8|322.4|320|322.4|320|322.2|319.8|0
1648043930000|2022-03-23 13:58:50|322.59|320.19|322.98|320.58|322.98|320.58|322.5|320.1|0
1648043940000|2022-03-23 13:59:00|323.17|320.77|322.78|320.38|323.56|321.16|322.78|320.38|0
1648043950000|2022-03-23 13:59:10|323.08|320.68|322.78|320.38|323.08|320.68|322.69|320.29|0
1648043960000|2022-03-23 13:59:20|322.98|320.58|323.08|320.68|323.08|320.68|322.98|320.58|0
1648043970000|2022-03-23 13:59:30|323.36|320.96|323.56|321.16|323.56|321.16|323.27|320.87|0
1648043980000|2022-03-23 13:59:40|323.36|320.96|323.56|321.16|323.75|321.35|323.36|320.96|0
1648043990000|2022-03-23 13:59:50|323.94|321.54|324.91|322.51|324.91|322.51|323.94|321.54|0
1648044000000|2022-03-23 14:00:00|325.49|323.09|324.33|321.93|325.49|323.09|324.33|321.93|0
1648044010000|2022-03-23 14:00:10|325.49|323.09|325.88|323.48|325.88|323.48|325.11|322.71|0
1648044020000|2022-03-23 14:00:20|326.85|324.45|327.15|324.75|327.15|324.75|326.66|324.26|0
1648044030000|2022-03-23 14:00:30|326.56|324.16|325.88|323.48|326.85|324.45|325.88|323.48|0
1648044040000|2022-03-23 14:00:40|325.69|323.29|325.69|323.29|325.69|323.29|325.49|323.09|0
1648044050000|2022-03-23 14:00:50|325.49|323.09|324.52|322.12|325.49|323.09|324.14|321.74|0
1648044060000|2022-03-23 14:01:00|323.94|321.54|324.33|321.93|324.33|321.93|323.94|321.54|0
1648044070000|2022-03-23 14:01:10|323.56|321.16|323.46|321.06|323.56|321.16|323.36|320.96|0
1648044080000|2022-03-23 14:01:20|323.36|320.96|323.17|320.77|323.94|321.54|323.17|320.77|0
1648044090000|2022-03-23 14:01:30|322.78|320.38|322.4|320|322.78|320.38|322.2|319.8|0
1648044100000|2022-03-23 14:01:40|322.59|320.19|322.98|320.58|322.98|320.58|322.59|320.19|0
1648044110000|2022-03-23 14:01:50|322.78|320.38|323.17|320.77|323.36|320.96|322.78|320.38|0
1648044120000|2022-03-23 14:02:00|322.98|320.58|323.75|321.35|323.75|321.35|322.97|320.57|0
1648044130000|2022-03-23 14:02:10|324.33|321.93|324.52|322.12|324.52|322.12|324.14|321.74|0
1648044140000|2022-03-23 14:02:20|323.94|321.54|324.14|321.74|324.14|321.74|323.94|321.54|0
1648044150000|2022-03-23 14:02:30|324.91|322.51|325.49|323.09|325.49|323.09|324.91|322.51|0
1648044160000|2022-03-23 14:02:40|325.88|323.48|325.88|323.48|325.88|323.48|325.49|323.09|0
1648044170000|2022-03-23 14:02:50|326.27|323.87|326.27|323.87|326.27|323.87|326.07|323.67|0
1648044180000|2022-03-23 14:03:00|326.46|324.06|324.91|322.51|326.46|324.06|324.91|322.51|0
1648044190000|2022-03-23 14:03:10|324.72|322.32|325.88|323.48|325.88|323.48|324.72|322.32|0
1648044200000|2022-03-23 14:03:20|326.27|323.87|326.27|323.87|326.27|323.87|326.27|323.87|0
1648044210000|2022-03-23 14:03:30|325.88|323.48|325.3|322.9|325.88|323.48|325.1|322.7|0
1648044220000|2022-03-23 14:03:40|324.91|322.51|324.13|321.73|324.91|322.51|324.13|321.73|0
1648044230000|2022-03-23 14:03:50|324.33|321.93|324.13|321.73|324.33|321.93|324.13|321.73|0
1648044240000|2022-03-23 14:04:00|323.94|321.54|325.1|322.7|325.1|322.7|323.94|321.54|0
1648044250000|2022-03-23 14:04:10|324.72|322.32|324.33|321.93|324.72|322.32|324.13|321.73|0
1648044260000|2022-03-23 14:04:20|323.94|321.54|324.91|322.51|324.91|322.51|323.94|321.54|0
1648044270000|2022-03-23 14:04:30|324.33|321.93|323.17|320.77|324.33|321.93|323.17|320.77|0
1648044280000|2022-03-23 14:04:40|322.97|320.57|323.94|321.54|323.94|321.54|322.97|320.57|0
1648044290000|2022-03-23 14:04:50|323.85|321.45|323.17|320.77|323.85|321.45|323.17|320.77|0
1648044300000|2022-03-23 14:05:00|323.36|320.96|323.46|321.06|323.94|321.54|323.17|320.77|0
1648044310000|2022-03-23 14:05:10|322.97|320.57|323.55|321.15|323.55|321.15|322.78|320.38|0
1648044320000|2022-03-23 14:05:20|323.75|321.35|324.13|321.73|324.13|321.73|323.75|321.35|0
1648044330000|2022-03-23 14:05:30|323.27|320.87|322.39|319.99|323.27|320.87|322.39|319.99|0
1648044340000|2022-03-23 14:05:40|322.78|320.38|322.78|320.38|322.78|320.38|322.78|320.38|0
1648044350000|2022-03-23 14:05:50|321.81|319.41|322.39|319.99|322.39|319.99|321.81|319.41|0
1648044360000|2022-03-23 14:06:00|322.78|320.38|322.39|319.99|322.78|320.38|322.01|319.61|0
1648044370000|2022-03-23 14:06:10|321.81|319.41|322.2|319.8|322.2|319.8|321.81|319.41|0
1648044380000|2022-03-23 14:06:20|321.43|319.03|320.66|318.26|321.43|319.03|320.66|318.26|0
1648044390000|2022-03-23 14:06:30|320.85|318.45|319.7|317.3|320.85|318.45|319.7|317.3|0
1648044400000|2022-03-23 14:06:40|319.12|316.72|319.31|316.91|319.31|316.91|319.12|316.72|0
1648044410000|2022-03-23 14:06:50|319.7|317.3|319.8|317.4|319.8|317.4|319.7|317.3|0
1648044420000|2022-03-23 14:07:00|319.5|317.1|319.31|316.91|319.5|317.1|319.31|316.91|0
1648044430000|2022-03-23 14:07:10|319.69|317.29|319.5|317.1|319.69|317.29|319.31|316.91|0
1648044440000|2022-03-23 14:07:20|319.31|316.91|319.69|317.29|319.69|317.29|319.31|316.91|0
1648044450000|2022-03-23 14:07:30|319.5|317.1|317.58|315.18|319.5|317.1|317.58|315.18|0
1648044460000|2022-03-23 14:07:40|318.16|315.76|317.39|314.99|318.16|315.76|317.39|314.99|0
1648044470000|2022-03-23 14:07:50|317.2|314.8|317.97|315.57|317.97|315.57|317.2|314.8|0
1648044480000|2022-03-23 14:08:00|317.58|315.18|317.97|315.57|317.97|315.57|317.58|315.18|0
1648044490000|2022-03-23 14:08:10|317.77|315.37|317.97|315.57|317.97|315.57|317.68|315.28|0
1648044500000|2022-03-23 14:08:20|318.16|315.76|318.16|315.76|318.35|315.95|317.97|315.57|0
1648044510000|2022-03-23 14:08:30|317.97|315.57|318.35|315.95|318.35|315.95|317.97|315.57|0
1648044520000|2022-03-23 14:08:40|318.54|316.14|318.54|316.14|318.54|316.14|318.35|315.95|0
1648044530000|2022-03-23 14:08:50|318.93|316.53|317.39|314.99|318.93|316.53|317.39|314.99|0
1648044540000|2022-03-23 14:09:00|317.2|314.8|317.01|314.61|317.2|314.8|316.82|314.42|0
1648044550000|2022-03-23 14:09:10|317.39|314.99|317.58|315.18|317.77|315.37|317.39|314.99|0
1648044560000|2022-03-23 14:09:20|318.35|315.95|317.58|315.18|318.35|315.95|317.58|315.18|0
1648044570000|2022-03-23 14:09:30|317.77|315.37|317.97|315.57|318.16|315.76|317.77|315.37|0
1648044580000|2022-03-23 14:09:40|317.58|315.18|317.96|315.56|317.97|315.57|317.58|315.18|0
1648044590000|2022-03-23 14:09:50|318.16|315.76|318.16|315.76|318.54|316.14|318.16|315.76|0
1648044600000|2022-03-23 14:10:00|317.96|315.56|318.54|316.14|318.54|316.14|317.96|315.56|0
1648044610000|2022-03-23 14:10:10|318.35|315.95|318.35|315.95|318.54|316.14|318.35|315.95|0
1648044620000|2022-03-23 14:10:20|318.16|315.76|317.58|315.18|318.16|315.76|317.58|315.18|0
1648044630000|2022-03-23 14:10:30|317.39|314.99|317.96|315.56|317.96|315.56|317.39|314.99|0
1648044640000|2022-03-23 14:10:40|318.16|315.76|318.16|315.76|318.16|315.76|317.96|315.56|0
1648044650000|2022-03-23 14:10:50|318.35|315.95|317.96|315.56|318.35|315.95|317.96|315.56|0
1648044660000|2022-03-23 14:11:00|318.16|315.76|318.35|315.95|318.54|316.14|318.16|315.76|0
1648044670000|2022-03-23 14:11:10|318.16|315.76|317.77|315.37|318.35|315.95|317.77|315.37|0
1648044680000|2022-03-23 14:11:20|317.96|315.56|317.77|315.37|317.96|315.56|317.77|315.37|0
1648044690000|2022-03-23 14:11:30|317.96|315.56|317.77|315.37|317.96|315.56|317.58|315.18|0
1648044700000|2022-03-23 14:11:40|317.39|314.99|317.96|315.56|317.96|315.56|317.39|314.99|0
1648044710000|2022-03-23 14:11:50|318.35|315.95|318.73|316.33|318.92|316.52|318.35|315.95|0
1648044720000|2022-03-23 14:12:00|319.31|316.91|319.89|317.49|320.08|317.68|319.31|316.91|0
1648044730000|2022-03-23 14:12:10|319.12|316.72|318.54|316.14|319.12|316.72|318.54|316.14|0
1648044740000|2022-03-23 14:12:20|319.69|317.29|319.69|317.29|319.89|317.49|319.69|317.29|0
1648044750000|2022-03-23 14:12:30|319.5|317.1|319.31|316.91|319.5|317.1|318.73|316.33|0
1648044760000|2022-03-23 14:12:40|319.5|317.1|319.6|317.2|319.6|317.2|319.12|316.72|0
1648044770000|2022-03-23 14:12:50|319.88|317.48|319.12|316.72|319.88|317.48|319.12|316.72|0
1648044780000|2022-03-23 14:13:00|318.92|316.52|317.77|315.37|318.92|316.52|317.77|315.37|0
1648044790000|2022-03-23 14:13:10|317.58|315.18|317|314.6|317.58|315.18|317|314.6|0
1648044800000|2022-03-23 14:13:20|316.81|314.41|316.81|314.41|316.81|314.41|316.81|314.41|0
1648044810000|2022-03-23 14:13:30|317.39|314.99|317|314.6|317.39|314.99|316.81|314.41|0
1648044820000|2022-03-23 14:13:40|316.62|314.22|315.49|313.09|316.81|314.41|315.49|313.09|0
1648044830000|2022-03-23 14:13:50|315.29|312.89|315.87|313.47|315.87|313.47|315.29|312.89|0
1648044840000|2022-03-23 14:14:00|315.68|313.28|315.29|312.89|315.68|313.28|314.91|312.51|0
1648044850000|2022-03-23 14:14:10|315.39|312.99|314.91|312.51|315.39|312.99|314.91|312.51|0
1648044860000|2022-03-23 14:14:20|314.72|312.32|314.33|311.93|314.72|312.32|314.33|311.93|0
1648044870000|2022-03-23 14:14:30|314.14|311.74|313.76|311.36|314.14|311.74|313.76|311.36|0
1648044880000|2022-03-23 14:14:40|313.56|311.16|313.56|311.16|313.56|311.16|313.56|311.16|0
1648044890000|2022-03-23 14:14:50|313.18|310.78|312.61|310.21|313.18|310.78|312.61|310.21|0
1648044900000|2022-03-23 14:15:00|312.42|310.02|310.69|308.29|312.42|310.02|310.5|308.1|0
1648044910000|2022-03-23 14:15:10|311.27|308.87|311.08|308.68|311.27|308.87|310.89|308.49|0
1648044920000|2022-03-23 14:15:20|310.89|308.49|310.89|308.49|310.89|308.49|310.69|308.29|0
1648044930000|2022-03-23 14:15:30|310.69|308.29|310.5|308.1|310.89|308.49|310.5|308.1|0
1648044940000|2022-03-23 14:15:40|310.69|308.29|310.69|308.29|311.08|308.68|310.69|308.29|0
1648044950000|2022-03-23 14:15:50|310.5|308.1|309.93|307.53|310.5|308.1|309.93|307.53|0
1648044960000|2022-03-23 14:16:00|310.12|307.72|309.93|307.53|310.12|307.72|309.74|307.34|0
1648044970000|2022-03-23 14:16:10|309.74|307.34|309.74|307.34|309.74|307.34|309.74|307.34|0
1648044980000|2022-03-23 14:16:20|309.55|307.15|309.55|307.15|309.74|307.34|309.36|306.96|0
1648044990000|2022-03-23 14:16:30|309.74|307.34|309.74|307.34|309.74|307.34|309.55|307.15|0
1648045000000|2022-03-23 14:16:40|309.93|307.53|310.89|308.49|311.46|309.06|309.93|307.53|0
1648045010000|2022-03-23 14:16:50|311.08|308.68|311.27|308.87|311.27|308.87|311.08|308.68|0
1648045020000|2022-03-23 14:17:00|311.08|308.68|311.65|309.25|311.65|309.25|311.08|308.68|0
1648045030000|2022-03-23 14:17:10|311.27|308.87|311.46|309.06|311.46|309.06|311.27|308.87|0
1648045040000|2022-03-23 14:17:20|311.27|308.87|310.88|308.48|311.27|308.87|310.88|308.48|0
1648045050000|2022-03-23 14:17:30|311.08|308.68|311.27|308.87|311.27|308.87|310.98|308.58|0
1648045060000|2022-03-23 14:17:40|311.08|308.68|311.27|308.87|311.27|308.87|311.08|308.68|0
1648045070000|2022-03-23 14:17:50|311.08|308.68|311.08|308.68|311.08|308.68|310.88|308.48|0
1648045080000|2022-03-23 14:18:00|310.98|308.58|310.88|308.48|310.98|308.58|310.88|308.48|0
1648045090000|2022-03-23 14:18:10|310.69|308.29|310.5|308.1|310.69|308.29|310.31|307.91|0
1648045100000|2022-03-23 14:18:20|310.69|308.29|310.88|308.48|310.88|308.48|310.5|308.1|0
1648045110000|2022-03-23 14:18:30|310.69|308.29|310.69|308.29|310.88|308.48|310.69|308.29|0
1648045120000|2022-03-23 14:18:40|310.5|308.1|310.31|307.91|310.5|308.1|310.12|307.72|0
1648045130000|2022-03-23 14:18:50|310.69|308.29|310.6|308.2|310.69|308.29|310.6|308.2|0
1648045140000|2022-03-23 14:19:00|310.69|308.29|310.88|308.48|311.08|308.68|310.69|308.29|0
1648045150000|2022-03-23 14:19:10|311.08|308.68|311.65|309.25|311.65|309.25|311.08|308.68|0
1648045160000|2022-03-23 14:19:20|311.84|309.44|311.84|309.44|311.84|309.44|311.65|309.25|0
1648045170000|2022-03-23 14:19:30|311.65|309.25|311.75|309.35|311.75|309.35|311.65|309.25|0
1648045180000|2022-03-23 14:19:40|311.84|309.44|311.84|309.44|312.22|309.82|311.84|309.44|0
1648045190000|2022-03-23 14:19:50|312.03|309.63|312.05|309.65|312.91|310.51|311.84|309.44|0
1648045200000|2022-03-23 14:20:00|312.24|309.84|312.72|310.32|312.91|310.51|312.24|309.84|0
1648045210000|2022-03-23 14:20:10|313.1|310.7|313.68|311.28|313.68|311.28|313.1|310.7|0
1648045220000|2022-03-23 14:20:20|313.48|311.08|313.29|310.89|313.48|311.08|313.29|310.89|0
1648045230000|2022-03-23 14:20:30|313.68|311.28|313.68|311.28|313.68|311.28|313.29|310.89|0
1648045240000|2022-03-23 14:20:40|313.29|310.89|314.06|311.66|314.06|311.66|313.29|310.89|0
1648045250000|2022-03-23 14:20:50|313.87|311.47|313.68|311.28|313.87|311.47|313.68|311.28|0
1648045260000|2022-03-23 14:21:00|313.39|310.99|313.48|311.08|313.48|311.08|313.39|310.99|0
1648045270000|2022-03-23 14:21:10|312.91|310.51|313.39|310.99|313.48|311.08|312.91|310.51|0
1648045280000|2022-03-23 14:21:20|313.29|310.89|313.48|311.08|313.48|311.08|313.29|310.89|0
1648045290000|2022-03-23 14:21:30|313.1|310.7|312.15|309.75|313.1|310.7|312.15|309.75|0
1648045300000|2022-03-23 14:21:40|312.34|309.94|312.91|310.51|312.91|310.51|312.15|309.75|0
1648045310000|2022-03-23 14:21:50|312.72|310.32|313.48|311.08|313.48|311.08|312.72|310.32|0
1648045320000|2022-03-23 14:22:00|313.87|311.47|314.06|311.66|314.06|311.66|313.87|311.47|0
1648045330000|2022-03-23 14:22:10|314.25|311.85|314.25|311.85|314.25|311.85|314.06|311.66|0
1648045340000|2022-03-23 14:22:20|314.44|312.04|313.67|311.27|314.44|312.04|313.67|311.27|0
1648045350000|2022-03-23 14:22:30|313.87|311.47|314.63|312.23|314.63|312.23|313.87|311.47|0
1648045360000|2022-03-23 14:22:40|315.01|312.61|314.54|312.14|315.39|312.99|314.54|312.14|0
1648045370000|2022-03-23 14:22:50|315.39|312.99|315.2|312.8|315.39|312.99|315.2|312.8|0
1648045380000|2022-03-23 14:23:00|315.59|313.19|314.82|312.42|315.78|313.38|314.82|312.42|0
1648045390000|2022-03-23 14:23:10|315.01|312.61|315.2|312.8|315.2|312.8|315.01|312.61|0
1648045400000|2022-03-23 14:23:20|315.01|312.61|314.73|312.33|315.01|312.61|314.73|312.33|0
1648045410000|2022-03-23 14:23:30|314.82|312.42|314.82|312.42|314.82|312.42|314.44|312.04|0
1648045420000|2022-03-23 14:23:40|314.63|312.23|314.06|311.66|314.82|312.42|314.06|311.66|0
1648045430000|2022-03-23 14:23:50|313.67|311.27|313.48|311.08|313.86|311.46|313.48|311.08|0
1648045440000|2022-03-23 14:24:00|313.29|310.89|312.72|310.32|313.29|310.89|312.72|310.32|0
1648045450000|2022-03-23 14:24:10|312.91|310.51|312.44|310.04|312.91|310.51|312.44|310.04|0
1648045460000|2022-03-23 14:24:20|312.72|310.32|312.34|309.94|312.72|310.32|312.34|309.94|0
1648045470000|2022-03-23 14:24:30|311.96|309.56|311.77|309.37|311.96|309.56|311.77|309.37|0
1648045480000|2022-03-23 14:24:40|311.2|308.8|311.39|308.99|311.58|309.18|311.2|308.8|0
1648045490000|2022-03-23 14:24:50|311.2|308.8|311.39|308.99|311.39|308.99|311.2|308.8|0
1648045500000|2022-03-23 14:25:00|311.2|308.8|311.01|308.61|311.2|308.8|310.82|308.42|0
1648045510000|2022-03-23 14:25:10|311.11|308.71|310.82|308.42|311.11|308.71|310.82|308.42|0
1648045520000|2022-03-23 14:25:20|311.01|308.61|311.58|309.18|311.58|309.18|311.01|308.61|0
1648045530000|2022-03-23 14:25:30|311.39|308.99|311.58|309.18|311.58|309.18|311.39|308.99|0
1648045540000|2022-03-23 14:25:40|311.77|309.37|312.34|309.94|312.53|310.13|311.77|309.37|0
1648045550000|2022-03-23 14:25:50|312.53|310.13|312.72|310.32|312.72|310.32|312.53|310.13|0
1648045560000|2022-03-23 14:26:00|313.1|310.7|313.48|311.08|313.48|311.08|313.1|310.7|0
1648045570000|2022-03-23 14:26:10|313.86|311.46|313.48|311.08|313.86|311.46|313.48|311.08|0
1648045580000|2022-03-23 14:26:20|312.91|310.51|313.48|311.08|313.48|311.08|312.91|310.51|0
1648045590000|2022-03-23 14:26:30|313.77|311.37|313.67|311.27|314.05|311.65|313.67|311.27|0
1648045600000|2022-03-23 14:26:40|314.05|311.65|315.2|312.8|315.2|312.8|314.05|311.65|0
1648045610000|2022-03-23 14:26:50|315.58|313.18|315.58|313.18|315.68|313.28|315.58|313.18|0
1648045620000|2022-03-23 14:27:00|315.97|313.57|314.82|312.42|315.97|313.57|314.82|312.42|0
1648045630000|2022-03-23 14:27:10|314.63|312.23|314.44|312.04|314.82|312.42|314.44|312.04|0
1648045640000|2022-03-23 14:27:20|314.05|311.65|313.1|310.7|314.05|311.65|313.1|310.7|0
1648045650000|2022-03-23 14:27:30|313.48|311.08|314.44|312.04|314.44|312.04|313.48|311.08|0
1648045660000|2022-03-23 14:27:40|314.24|311.84|314.05|311.65|314.24|311.84|313.67|311.27|0
1648045670000|2022-03-23 14:27:50|314.24|311.84|313.77|311.37|314.24|311.84|313.67|311.27|0
1648045680000|2022-03-23 14:28:00|313.29|310.89|315.3|312.9|315.3|312.9|313.29|310.89|0
1648045690000|2022-03-23 14:28:10|315.2|312.8|315.58|313.18|315.77|313.37|315.2|312.8|0
1648045700000|2022-03-23 14:28:20|315.39|312.99|314.82|312.42|315.39|312.99|314.82|312.42|0
1648045710000|2022-03-23 14:28:30|314.63|312.23|314.63|312.23|314.63|312.23|314.24|311.84|0
1648045720000|2022-03-23 14:28:40|314.44|312.04|314.63|312.23|314.63|312.23|314.34|311.94|0
1648045730000|2022-03-23 14:28:50|314.15|311.75|314.44|312.04|314.44|312.04|314.15|311.75|0
1648045740000|2022-03-23 14:29:00|314.05|311.65|313.48|311.08|314.05|311.65|313.48|311.08|0
1648045750000|2022-03-23 14:29:10|313.29|310.89|313.1|310.7|313.29|310.89|313.1|310.7|0
1648045760000|2022-03-23 14:29:20|313.29|310.89|313.48|311.08|313.48|311.08|313.29|310.89|0
1648045770000|2022-03-23 14:29:30|313.58|311.18|313.1|310.7|313.86|311.46|313.1|310.7|0
1648045780000|2022-03-23 14:29:40|313.29|310.89|313.29|310.89|313.48|311.08|313.29|310.89|0
1648045790000|2022-03-23 14:29:50|313.48|311.08|313.29|310.89|313.48|311.08|312.91|310.51|0
1648045800000|2022-03-23 14:30:00|312.91|310.51|312.91|310.51|312.91|310.51|312.44|310.04|0
1648045810000|2022-03-23 14:30:10|312.82|310.42|312.34|309.94|312.82|310.42|312.25|309.85|0
1648045820000|2022-03-23 14:30:20|312.91|310.51|313.86|311.46|313.86|311.46|312.91|310.51|0
1648045830000|2022-03-23 14:30:30|313.96|311.56|313.86|311.46|313.96|311.56|313.48|311.08|0
1648045840000|2022-03-23 14:30:40|313.48|311.08|313.58|311.18|313.67|311.27|313.48|311.08|0
1648045850000|2022-03-23 14:30:50|313.48|311.08|313.48|311.08|313.48|311.08|313.29|310.89|0
1648045860000|2022-03-23 14:31:00|312.72|310.32|311.77|309.37|312.72|310.32|311.77|309.37|0
1648045870000|2022-03-23 14:31:10|311.96|309.56|312.82|310.42|312.82|310.42|311.96|309.56|0
1648045880000|2022-03-23 14:31:20|312.91|310.51|313.1|310.7|313.2|310.8|312.91|310.51|0
1648045890000|2022-03-23 14:31:30|312.24|309.84|312.34|309.94|312.53|310.13|312.24|309.84|0
1648045900000|2022-03-23 14:31:40|312.15|309.75|312.72|310.32|312.82|310.42|312.15|309.75|0
1648045910000|2022-03-23 14:31:50|312.91|310.51|313.1|310.7|313.1|310.7|312.91|310.51|0
1648045920000|2022-03-23 14:32:00|312.91|310.51|312.72|310.32|313.29|310.89|312.72|310.32|0
1648045930000|2022-03-23 14:32:10|312.34|309.94|311.95|309.55|312.34|309.94|311.76|309.36|0
1648045940000|2022-03-23 14:32:20|311.86|309.46|311.76|309.36|312.15|309.75|311.76|309.36|0
1648045950000|2022-03-23 14:32:30|312.05|309.65|311|308.6|312.05|309.65|311|308.6|0
1648045960000|2022-03-23 14:32:40|311.67|309.27|311.19|308.79|311.67|309.27|311.19|308.79|0
1648045970000|2022-03-23 14:32:50|311.48|309.08|311.19|308.79|311.76|309.36|311.19|308.79|0
1648045980000|2022-03-23 14:33:00|311.57|309.17|311.38|308.98|311.76|309.36|311.38|308.98|0
1648045990000|2022-03-23 14:33:10|311.57|309.17|310.81|308.41|311.57|309.17|310.81|308.41|0
1648046000000|2022-03-23 14:33:20|310.53|308.13|310.62|308.22|310.62|308.22|310.53|308.13|0
1648046010000|2022-03-23 14:33:30|310.05|307.65|310.05|307.65|310.05|307.65|309.86|307.46|0
1648046020000|2022-03-23 14:33:40|309.86|307.46|310.24|307.84|310.62|308.22|309.86|307.46|0
1648046030000|2022-03-23 14:33:50|310.43|308.03|310.81|308.41|310.81|308.41|310.43|308.03|0
1648046050000|2022-03-23 14:34:10|310.53|308.13|310.24|307.84|310.62|308.22|310.24|307.84|0
1648046060000|2022-03-23 14:34:20|310.62|308.22|310.43|308.03|310.81|308.41|310.43|308.03|0
1648046070000|2022-03-23 14:34:30|310.81|308.41|310.43|308.03|310.81|308.41|310.43|308.03|0
1648046080000|2022-03-23 14:34:40|311|308.6|311.38|308.98|311.38|308.98|311|308.6|0
1648046090000|2022-03-23 14:34:50|311.57|309.17|311.19|308.79|311.57|309.17|311.19|308.79|0
1648046100000|2022-03-23 14:35:00|310.81|308.41|312.33|309.93|312.33|309.93|310.81|308.41|0
1648046110000|2022-03-23 14:35:10|311.95|309.55|312.52|310.12|312.52|310.12|311.76|309.36|0
1648046120000|2022-03-23 14:35:20|312.33|309.93|312.52|310.12|312.52|310.12|312.33|309.93|0
1648046130000|2022-03-23 14:35:30|311.95|309.55|311.57|309.17|311.95|309.55|311.57|309.17|0
1648046140000|2022-03-23 14:35:40|311.95|309.55|311.95|309.55|312.14|309.74|311.86|309.46|0
1648046150000|2022-03-23 14:35:50|312.14|309.74|311.95|309.55|312.52|310.12|311.95|309.55|0
1648046160000|2022-03-23 14:36:00|312.52|310.12|312.52|310.12|312.72|310.32|312.52|310.12|0
1648046170000|2022-03-23 14:36:10|312.33|309.93|311.57|309.17|312.33|309.93|311.57|309.17|0
1648046180000|2022-03-23 14:36:20|312.14|309.74|312.14|309.74|312.14|309.74|311.76|309.36|0
1648046190000|2022-03-23 14:36:30|312.24|309.84|311.76|309.36|312.24|309.84|311.76|309.36|0
1648046200000|2022-03-23 14:36:40|312.62|310.22|312.71|310.31|312.71|310.31|312.52|310.12|0
1648046210000|2022-03-23 14:36:50|312.91|310.51|312.14|309.74|313.1|310.7|312.14|309.74|0
1648046220000|2022-03-23 14:37:00|311.95|309.55|311.19|308.79|311.95|309.55|311.19|308.79|0
1648046230000|2022-03-23 14:37:10|310.81|308.41|311.19|308.79|311.38|308.98|310.81|308.41|0
1648046240000|2022-03-23 14:37:20|311|308.6|311|308.6|311|308.6|310.43|308.03|0
1648046250000|2022-03-23 14:37:30|311.19|308.79|311.19|308.79|311.19|308.79|310.81|308.41|0
1648046260000|2022-03-23 14:37:40|311.38|308.98|312.33|309.93|312.33|309.93|311.38|308.98|0
1648046270000|2022-03-23 14:37:50|312.52|310.12|312.9|310.5|312.9|310.5|312.52|310.12|0
1648046280000|2022-03-23 14:38:00|313.29|310.89|312.9|310.5|313.48|311.08|312.9|310.5|0
1648046290000|2022-03-23 14:38:10|312.71|310.31|312.52|310.12|312.71|310.31|312.52|310.12|0
1648046300000|2022-03-23 14:38:20|312.43|310.03|312.52|310.12|312.52|310.12|312.33|309.93|0
1648046310000|2022-03-23 14:38:30|312.81|310.41|311.95|309.55|312.9|310.5|311.95|309.55|0
1648046320000|2022-03-23 14:38:40|312.14|309.74|311.67|309.27|312.14|309.74|311.57|309.17|0
1648046330000|2022-03-23 14:38:50|312.14|309.74|311.76|309.36|312.14|309.74|311.76|309.36|0
1648046340000|2022-03-23 14:39:00|312.14|309.74|312.33|309.93|312.33|309.93|312.14|309.74|0
1648046350000|2022-03-23 14:39:10|312.24|309.84|312.71|310.31|312.71|310.31|312.24|309.84|0
1648046360000|2022-03-23 14:39:20|312.52|310.12|312.14|309.74|312.52|310.12|312.14|309.74|0
1648046370000|2022-03-23 14:39:30|312.33|309.93|312.14|309.74|312.33|309.93|311.95|309.55|0
1648046380000|2022-03-23 14:39:40|312.33|309.93|312.33|309.93|312.33|309.93|312.14|309.74|0
1648046390000|2022-03-23 14:39:50|312.43|310.03|312.71|310.31|312.71|310.31|312.33|309.93|0
1648046400000|2022-03-23 14:40:00|312.33|309.93|313.48|311.08|313.48|311.08|312.14|309.74|0
1648046410000|2022-03-23 14:40:10|313.29|310.89|312.71|310.31|313.29|310.89|312.71|310.31|0
1648046420000|2022-03-23 14:40:20|312.52|310.12|312.52|310.12|312.71|310.31|312.52|310.12|0
1648046430000|2022-03-23 14:40:30|312.14|309.74|311.76|309.36|312.14|309.74|311.76|309.36|0
1648046440000|2022-03-23 14:40:40|311.38|308.98|311|308.6|311.38|308.98|310.81|308.41|0
1648046450000|2022-03-23 14:40:50|311.19|308.79|311.38|308.98|311.38|308.98|311|308.6|0
1648046460000|2022-03-23 14:41:00|311.1|308.7|312.14|309.74|312.14|309.74|311.1|308.7|0
1648046470000|2022-03-23 14:41:10|312.52|310.12|312.14|309.74|312.52|310.12|311.95|309.55|0
1648046480000|2022-03-23 14:41:20|311.95|309.55|311.95|309.55|312.14|309.74|311.95|309.55|0
1648046490000|2022-03-23 14:41:30|312.05|309.65|312.14|309.74|312.14|309.74|311.76|309.36|0
1648046500000|2022-03-23 14:41:40|311.95|309.55|311.95|309.55|312.33|309.93|311.95|309.55|0
1648046510000|2022-03-23 14:41:50|312.14|309.74|311.76|309.36|312.14|309.74|311.76|309.36|0
1648046520000|2022-03-23 14:42:00|312.52|310.12|313.19|310.79|313.19|310.79|312.52|310.12|0
1648046530000|2022-03-23 14:42:10|313.28|310.88|315.19|312.79|315.19|312.79|313.28|310.88|0
1648046540000|2022-03-23 14:42:20|315|312.6|315|312.6|315|312.6|314.72|312.32|0
1648046550000|2022-03-23 14:42:30|315.19|312.79|315.58|313.18|315.58|313.18|315.19|312.79|0
1648046560000|2022-03-23 14:42:40|315.96|313.56|316.15|313.75|316.34|313.94|315.96|313.56|0
1648046570000|2022-03-23 14:42:50|316.34|313.94|315.58|313.18|316.34|313.94|315.58|313.18|0
1648046580000|2022-03-23 14:43:00|315.39|312.99|315.77|313.37|315.77|313.37|315.39|312.99|0
1648046590000|2022-03-23 14:43:10|315.96|313.56|316.53|314.13|316.53|314.13|315.77|313.37|0
1648046600000|2022-03-23 14:43:20|316.92|314.52|317.49|315.09|317.49|315.09|316.73|314.33|0
1648046610000|2022-03-23 14:43:30|317.3|314.9|316.34|313.94|317.3|314.9|316.34|313.94|0
1648046620000|2022-03-23 14:43:40|316.53|314.13|316.53|314.13|316.73|314.33|316.34|313.94|0
1648046630000|2022-03-23 14:43:50|316.83|314.43|316.73|314.33|316.83|314.43|316.73|314.33|0
1648046640000|2022-03-23 14:44:00|316.34|313.94|316.15|313.75|316.34|313.94|315.96|313.56|0
1648046650000|2022-03-23 14:44:10|315.87|313.47|315.77|313.37|315.96|313.56|315.77|313.37|0
1648046660000|2022-03-23 14:44:20|315.96|313.56|316.73|314.33|316.73|314.33|315.96|313.56|0
1648046670000|2022-03-23 14:44:30|316.44|314.04|315.87|313.47|316.44|314.04|315.87|313.47|0
1648046680000|2022-03-23 14:44:40|315.58|313.18|316.15|313.75|316.15|313.75|315.58|313.18|0
1648046690000|2022-03-23 14:44:50|316.34|313.94|316.44|314.04|316.53|314.13|316.34|313.94|0
1648046700000|2022-03-23 14:45:00|316.73|314.33|318.26|315.86|318.26|315.86|316.73|314.33|0
1648046710000|2022-03-23 14:45:10|317.88|315.48|318.07|315.67|318.26|315.86|317.88|315.48|0
1648046720000|2022-03-23 14:45:20|318.26|315.86|318.07|315.67|318.26|315.86|318.07|315.67|0
1648046730000|2022-03-23 14:45:30|318.26|315.86|318.07|315.67|318.26|315.86|318.07|315.67|0
1648046740000|2022-03-23 14:45:40|317.88|315.48|318.07|315.67|318.26|315.86|317.68|315.28|0
1648046750000|2022-03-23 14:45:50|318.45|316.05|318.45|316.05|318.45|316.05|318.45|316.05|0
1648046760000|2022-03-23 14:46:00|318.65|316.25|318.45|316.05|318.65|316.25|318.26|315.86|0
1648046770000|2022-03-23 14:46:10|318.64|316.24|318.07|315.67|318.64|316.24|318.07|315.67|0
1648046780000|2022-03-23 14:46:20|317.49|315.09|317.49|315.09|317.49|315.09|317.4|315|0
1648046790000|2022-03-23 14:46:30|317.3|314.9|318.45|316.05|318.45|316.05|317.3|314.9|0
1648046800000|2022-03-23 14:46:40|318.64|316.24|319.03|316.63|319.03|316.63|318.64|316.24|0
1648046810000|2022-03-23 14:46:50|319.22|316.82|319.61|317.21|319.61|317.21|319.22|316.82|0
1648046820000|2022-03-23 14:47:00|319.41|317.01|318.84|316.44|319.61|317.21|318.84|316.44|0
1648046830000|2022-03-23 14:47:10|319.22|316.82|319.41|317.01|319.41|317.01|318.84|316.44|0
1648046840000|2022-03-23 14:47:20|319.71|317.31|319.99|317.59|319.99|317.59|319.71|317.31|0
1648046850000|2022-03-23 14:47:30|319.8|317.4|319.8|317.4|319.8|317.4|319.61|317.21|0
1648046860000|2022-03-23 14:47:40|319.61|317.21|319.8|317.4|319.8|317.4|319.61|317.21|0
1648046870000|2022-03-23 14:47:50|319.99|317.59|319.8|317.4|319.99|317.59|319.61|317.21|0
1648046880000|2022-03-23 14:48:00|319.99|317.59|319.03|316.63|319.99|317.59|319.03|316.63|0
1648046890000|2022-03-23 14:48:10|319.22|316.82|319.41|317.01|319.41|317.01|319.22|316.82|0
1648046900000|2022-03-23 14:48:20|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1648046910000|2022-03-23 14:48:30|319.22|316.82|319.22|316.82|319.51|317.11|319.22|316.82|0
1648046920000|2022-03-23 14:48:40|319.03|316.63|318.84|316.44|319.03|316.63|318.84|316.44|0
1648046930000|2022-03-23 14:48:50|318.64|316.24|318.64|316.24|318.64|316.24|318.64|316.24|0
1648046940000|2022-03-23 14:49:00|318.45|316.05|318.26|315.86|318.45|316.05|318.26|315.86|0
1648046950000|2022-03-23 14:49:10|318.45|316.05|318.36|315.96|318.45|316.05|318.36|315.96|0
1648046960000|2022-03-23 14:49:20|318.26|315.86|318.07|315.67|318.26|315.86|317.87|315.47|0
1648046970000|2022-03-23 14:49:30|317.49|315.09|318.07|315.67|318.07|315.67|317.49|315.09|0
1648046980000|2022-03-23 14:49:40|317.97|315.57|317.49|315.09|317.97|315.57|317.49|315.09|0
1648046990000|2022-03-23 14:49:50|317.3|314.9|317.68|315.28|317.68|315.28|317.3|314.9|0
1648047000000|2022-03-23 14:50:00|316.91|314.51|317.87|315.47|317.87|315.47|316.91|314.51|0
1648047010000|2022-03-23 14:50:10|318.26|315.86|317.87|315.47|318.64|316.24|317.87|315.47|0
1648047020000|2022-03-23 14:50:20|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1648047030000|2022-03-23 14:50:30|317.3|314.9|317.49|315.09|317.49|315.09|317.11|314.71|0
1648047040000|2022-03-23 14:50:40|317.3|314.9|317.87|315.47|317.87|315.47|317.3|314.9|0
1648047050000|2022-03-23 14:50:50|318.07|315.67|317.87|315.47|318.07|315.67|317.87|315.47|0
1648047060000|2022-03-23 14:51:00|318.17|315.77|317.11|314.71|318.17|315.77|317.11|314.71|0
1648047070000|2022-03-23 14:51:10|317.49|315.09|317.68|315.28|318.07|315.67|317.49|315.09|0
1648047080000|2022-03-23 14:51:20|317.3|314.9|316.72|314.32|317.3|314.9|316.72|314.32|0
1648047090000|2022-03-23 14:51:30|316.91|314.51|317.3|314.9|317.3|314.9|316.91|314.51|0
1648047100000|2022-03-23 14:51:40|317.4|315|317.49|315.09|317.49|315.09|317.3|314.9|0
1648047110000|2022-03-23 14:51:50|317.3|314.9|317.87|315.47|317.87|315.47|317.3|314.9|0
1648047120000|2022-03-23 14:52:00|318.26|315.86|318.26|315.86|318.64|316.24|318.07|315.67|0
1648047130000|2022-03-23 14:52:10|318.45|316.05|318.36|315.96|318.74|316.34|318.26|315.86|0
1648047140000|2022-03-23 14:52:20|318.64|316.24|319.22|316.82|319.22|316.82|318.64|316.24|0
1648047150000|2022-03-23 14:52:30|319.41|317.01|318.83|316.43|319.41|317.01|318.83|316.43|0
1648047160000|2022-03-23 14:52:40|318.64|316.24|317.68|315.28|318.64|316.24|317.68|315.28|0
1648047170000|2022-03-23 14:52:50|317.49|315.09|317.11|314.71|317.49|315.09|317.11|314.71|0
1648047180000|2022-03-23 14:53:00|316.91|314.51|316.72|314.32|317.11|314.71|316.72|314.32|0
1648047190000|2022-03-23 14:53:10|316.34|313.94|315.19|312.79|316.34|313.94|315.1|312.7|0
1648047200000|2022-03-23 14:53:20|315.38|312.98|315.67|313.27|315.67|313.27|315.38|312.98|0
1648047210000|2022-03-23 14:53:30|315.76|313.36|315.38|312.98|315.76|313.36|315.38|312.98|0
1648047220000|2022-03-23 14:53:40|315.48|313.08|315.96|313.56|315.96|313.56|315.38|312.98|0
1648047230000|2022-03-23 14:53:50|316.05|313.65|315.57|313.17|316.05|313.65|315.57|313.17|0
1648047240000|2022-03-23 14:54:00|315.48|313.08|314.62|312.22|315.48|313.08|314.42|312.02|0
1648047250000|2022-03-23 14:54:10|314.42|312.02|314.81|312.41|314.81|312.41|314.23|311.83|0
1648047260000|2022-03-23 14:54:20|315.38|312.98|315.76|313.36|315.76|313.36|315.38|312.98|0
1648047270000|2022-03-23 14:54:30|316.34|313.94|317.1|314.7|317.1|314.7|316.34|313.94|0
1648047280000|2022-03-23 14:54:40|316.91|314.51|315.95|313.55|316.91|314.51|315.95|313.55|0
1648047290000|2022-03-23 14:54:50|316.25|313.85|315.95|313.55|316.25|313.85|315.67|313.27|0
1648047300000|2022-03-23 14:55:00|316.15|313.75|316.34|313.94|316.53|314.13|316.15|313.75|0
1648047310000|2022-03-23 14:55:10|315.57|313.17|314.62|312.22|315.57|313.17|314.62|312.22|0
1648047320000|2022-03-23 14:55:20|315.19|312.79|315.57|313.17|315.76|313.36|315.19|312.79|0
1648047330000|2022-03-23 14:55:30|315.38|312.98|315.38|312.98|315.38|312.98|315|312.6|0
1648047340000|2022-03-23 14:55:40|315|312.6|315.19|312.79|315.57|313.17|315|312.6|0
1648047350000|2022-03-23 14:55:50|315|312.6|315.38|312.98|315.57|313.17|315|312.6|0
1648047360000|2022-03-23 14:56:00|315|312.6|314.61|312.21|315|312.6|314.61|312.21|0
1648047370000|2022-03-23 14:56:10|314.81|312.41|314.42|312.02|314.81|312.41|314.42|312.02|0
1648047380000|2022-03-23 14:56:20|314.81|312.41|315.57|313.17|315.57|313.17|314.81|312.41|0
1648047390000|2022-03-23 14:56:30|315.38|312.98|314.81|312.41|315.48|313.08|314.81|312.41|0
1648047400000|2022-03-23 14:56:40|314.04|311.64|314.42|312.02|314.42|312.02|314.04|311.64|0
1648047410000|2022-03-23 14:56:50|314.71|312.31|314.81|312.41|314.81|312.41|314.71|312.31|0
1648047420000|2022-03-23 14:57:00|315|312.6|315.38|312.98|315.38|312.98|314.81|312.41|0
1648047430000|2022-03-23 14:57:10|315.57|313.17|315.57|313.17|315.76|313.36|315.57|313.17|0
1648047440000|2022-03-23 14:57:20|315.48|313.08|315.19|312.79|315.48|313.08|314.81|312.41|0
1648047450000|2022-03-23 14:57:30|315.57|313.17|315.95|313.55|315.95|313.55|315.57|313.17|0
1648047460000|2022-03-23 14:57:40|315.57|313.17|315.95|313.55|316.05|313.65|315.57|313.17|0
1648047470000|2022-03-23 14:57:50|315.76|313.36|316.14|313.74|316.14|313.74|315.57|313.17|0
1648047480000|2022-03-23 14:58:00|316.53|314.13|316.63|314.23|316.72|314.32|316.34|313.94|0
1648047490000|2022-03-23 14:58:10|316.34|313.94|316.34|313.94|316.53|314.13|316.34|313.94|0
1648047500000|2022-03-23 14:58:20|315.95|313.55|316.34|313.94|316.34|313.94|315.95|313.55|0
1648047510000|2022-03-23 14:58:30|316.14|313.74|315.86|313.46|316.14|313.74|315.86|313.46|0
1648047520000|2022-03-23 14:58:40|315.95|313.55|315.95|313.55|315.95|313.55|315.67|313.27|0
1648047530000|2022-03-23 14:58:50|315.57|313.17|315.76|313.36|315.76|313.36|315.38|312.98|0
1648047540000|2022-03-23 14:59:00|315.19|312.79|314.61|312.21|315.19|312.79|314.61|312.21|0
1648047550000|2022-03-23 14:59:10|314.8|312.4|315.48|313.08|315.57|313.17|314.8|312.4|0
1648047560000|2022-03-23 14:59:20|315.19|312.79|315.76|313.36|315.76|313.36|315.19|312.79|0
1648047570000|2022-03-23 14:59:30|315.95|313.55|315.95|313.55|315.95|313.55|315.57|313.17|0
1648047580000|2022-03-23 14:59:40|316.14|313.74|316.34|313.94|316.34|313.94|315.95|313.55|0
1648047590000|2022-03-23 14:59:50|316.14|313.74|315.76|313.36|316.14|313.74|315.76|313.36|0
1648047600000|2022-03-23 15:00:00|315.38|312.98|315.38|312.98|315.67|313.27|315.19|312.79|0
1648047610000|2022-03-23 15:00:10|314.8|312.4|314.61|312.21|314.8|312.4|314.61|312.21|0
1648047620000|2022-03-23 15:00:20|315|312.6|314.61|312.21|315|312.6|314.42|312.02|0
1648047630000|2022-03-23 15:00:30|314.71|312.31|315.38|312.98|315.38|312.98|314.71|312.31|0
1648047640000|2022-03-23 15:00:40|315.19|312.79|314.61|312.21|315.19|312.79|314.61|312.21|0
1648047650000|2022-03-23 15:00:50|315|312.6|314.8|312.4|315|312.6|314.61|312.21|0
1648047660000|2022-03-23 15:01:00|315.19|312.79|315.19|312.79|315.19|312.79|315.19|312.79|0
1648047680000|2022-03-23 15:01:20|314.04|311.64|313.47|311.07|314.04|311.64|313.47|311.07|0
1648047690000|2022-03-23 15:01:30|313.85|311.45|313.66|311.26|313.85|311.45|313.66|311.26|0
1648047700000|2022-03-23 15:01:40|313.09|310.69|313.28|310.88|313.47|311.07|313.09|310.69|0
1648047710000|2022-03-23 15:01:50|312.89|310.49|312.89|310.49|313.09|310.69|312.89|310.49|0
1648047720000|2022-03-23 15:02:00|312.7|310.3|312.32|309.92|312.7|310.3|312.32|309.92|0
1648047730000|2022-03-23 15:02:10|312.13|309.73|312.89|310.49|312.89|310.49|312.13|309.73|0
1648047740000|2022-03-23 15:02:20|313.28|310.88|313.28|310.88|313.28|310.88|313.09|310.69|0
1648047750000|2022-03-23 15:02:30|313.08|310.68|312.8|310.4|313.08|310.68|312.8|310.4|0
1648047760000|2022-03-23 15:02:40|312.7|310.3|312.42|310.02|312.7|310.3|312.32|309.92|0
1648047770000|2022-03-23 15:02:50|312.32|309.92|310.99|308.59|312.32|309.92|310.99|308.59|0
1648047780000|2022-03-23 15:03:00|311.18|308.78|311.56|309.16|311.56|309.16|310.99|308.59|0
1648047790000|2022-03-23 15:03:10|311.37|308.97|310.99|308.59|311.37|308.97|310.99|308.59|0
1648047800000|2022-03-23 15:03:20|310.8|308.4|311.37|308.97|311.37|308.97|310.8|308.4|0
1648047810000|2022-03-23 15:03:30|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1648047820000|2022-03-23 15:03:40|311.37|308.97|311.18|308.78|311.37|308.97|311.18|308.78|0
1648047830000|2022-03-23 15:03:50|311.37|308.97|311.75|309.35|311.75|309.35|311.18|308.78|0
1648047840000|2022-03-23 15:04:00|311.56|309.16|312.13|309.73|312.13|309.73|311.56|309.16|0
1648047850000|2022-03-23 15:04:10|312.32|309.92|312.32|309.92|312.42|310.02|312.32|309.92|0
1648047860000|2022-03-23 15:04:20|312.51|310.11|312.32|309.92|312.51|310.11|312.32|309.92|0
1648047870000|2022-03-23 15:04:30|312.42|310.02|312.7|310.3|312.7|310.3|312.32|309.92|0
1648047880000|2022-03-23 15:04:40|312.51|310.11|312.32|309.92|312.51|310.11|312.32|309.92|0
1648047890000|2022-03-23 15:04:50|312.13|309.73|312.51|310.11|312.51|310.11|312.13|309.73|0
1648047900000|2022-03-23 15:05:00|312.7|310.3|311.94|309.54|312.7|310.3|311.75|309.35|0
1648047910000|2022-03-23 15:05:10|311.75|309.35|311.94|309.54|312.13|309.73|311.75|309.35|0
1648047920000|2022-03-23 15:05:20|312.51|310.11|312.13|309.73|312.51|310.11|312.13|309.73|0
1648047930000|2022-03-23 15:05:30|311.75|309.35|311.94|309.54|311.94|309.54|311.75|309.35|0
1648047940000|2022-03-23 15:05:40|312.04|309.64|312.42|310.02|312.42|310.02|311.85|309.45|0
1648047950000|2022-03-23 15:05:50|312.32|309.92|312.13|309.73|312.51|310.11|312.13|309.73|0
1648047960000|2022-03-23 15:06:00|312.32|309.92|312.23|309.83|312.32|309.92|312.23|309.83|0
1648047970000|2022-03-23 15:06:10|312.13|309.73|312.89|310.49|312.89|310.49|312.13|309.73|0
1648047980000|2022-03-23 15:06:20|313.08|310.68|312.89|310.49|313.08|310.68|312.89|310.49|0
1648047990000|2022-03-23 15:06:30|313.08|310.68|312.7|310.3|313.08|310.68|312.7|310.3|0
1648048000000|2022-03-23 15:06:40|312.99|310.59|313.46|311.06|313.46|311.06|312.99|310.59|0
1648048010000|2022-03-23 15:06:50|313.85|311.45|313.75|311.35|313.85|311.45|313.46|311.06|0
1648048020000|2022-03-23 15:07:00|313.85|311.45|313.85|311.45|313.85|311.45|313.66|311.26|0
1648048030000|2022-03-23 15:07:10|313.95|311.55|313.46|311.06|313.95|311.55|313.46|311.06|0
1648048040000|2022-03-23 15:07:20|314.04|311.64|313.85|311.45|314.04|311.64|313.85|311.45|0
1648048050000|2022-03-23 15:07:30|313.46|311.06|313.46|311.06|313.46|311.06|313.27|310.87|0
1648048060000|2022-03-23 15:07:40|313.08|310.68|313.37|310.97|313.37|310.97|313.08|310.68|0
1648048070000|2022-03-23 15:07:50|313.27|310.87|313.46|311.06|313.65|311.25|313.27|310.87|0
1648048080000|2022-03-23 15:08:00|313.27|310.87|313.65|311.25|313.65|311.25|313.27|310.87|0
1648048090000|2022-03-23 15:08:10|313.75|311.35|313.65|311.25|313.75|311.35|313.65|311.25|0
1648048100000|2022-03-23 15:08:20|313.46|311.06|313.27|310.87|313.46|311.06|313.27|310.87|0
1648048110000|2022-03-23 15:08:30|313.08|310.68|314.04|311.64|314.04|311.64|313.08|310.68|0
1648048120000|2022-03-23 15:08:40|313.85|311.45|314.23|311.83|314.23|311.83|313.85|311.45|0
1648048130000|2022-03-23 15:08:50|313.65|311.25|312.89|310.49|313.65|311.25|312.89|310.49|0
1648048140000|2022-03-23 15:09:00|312.99|310.59|312.89|310.49|313.08|310.68|312.89|310.49|0
1648048150000|2022-03-23 15:09:10|313.08|310.68|313.08|310.68|313.08|310.68|312.89|310.49|0
1648048160000|2022-03-23 15:09:20|313.46|311.06|313.65|311.25|313.65|311.25|313.46|311.06|0
1648048170000|2022-03-23 15:09:30|314.04|311.64|313.65|311.25|314.04|311.64|313.65|311.25|0
1648048180000|2022-03-23 15:09:40|313.85|311.45|313.65|311.25|314.04|311.64|313.65|311.25|0
1648048190000|2022-03-23 15:09:50|313.85|311.45|314.23|311.83|314.23|311.83|313.85|311.45|0
1648048200000|2022-03-23 15:10:00|314.61|312.21|315.57|313.17|315.57|313.17|314.61|312.21|0
1648048210000|2022-03-23 15:10:10|315.37|312.97|315.37|312.97|315.37|312.97|315.37|312.97|0
1648048220000|2022-03-23 15:10:20|315.18|312.78|314.8|312.4|315.18|312.78|314.61|312.21|0
1648048230000|2022-03-23 15:10:30|315.18|312.78|314.99|312.59|315.18|312.78|314.99|312.59|0
1648048240000|2022-03-23 15:10:40|314.9|312.5|314.99|312.59|314.99|312.59|314.8|312.4|0
1648048250000|2022-03-23 15:10:50|314.42|312.02|314.42|312.02|314.42|312.02|314.23|311.83|0
1648048260000|2022-03-23 15:11:00|314.04|311.64|313.65|311.25|314.42|312.02|313.65|311.25|0
1648048270000|2022-03-23 15:11:10|313.46|311.06|313.65|311.25|314.04|311.64|313.46|311.06|0
1648048280000|2022-03-23 15:11:20|313.46|311.06|313.65|311.25|313.65|311.25|313.27|310.87|0
1648048290000|2022-03-23 15:11:30|313.84|311.44|314.23|311.83|314.42|312.02|313.84|311.44|0
1648048300000|2022-03-23 15:11:40|314.04|311.64|313.46|311.06|314.04|311.64|313.46|311.06|0
1648048310000|2022-03-23 15:11:50|313.27|310.87|313.27|310.87|313.46|311.06|313.27|310.87|0
1648048320000|2022-03-23 15:12:00|313.65|311.25|313.65|311.25|313.65|311.25|313.46|311.06|0
1648048330000|2022-03-23 15:12:10|313.46|311.06|312.89|310.49|313.46|311.06|312.89|310.49|0
1648048340000|2022-03-23 15:12:20|312.32|309.92|312.51|310.11|312.51|310.11|312.32|309.92|0
1648048350000|2022-03-23 15:12:30|312.32|309.92|312.32|309.92|312.51|310.11|312.32|309.92|0
1648048360000|2022-03-23 15:12:40|312.8|310.4|312.51|310.11|312.89|310.49|312.51|310.11|0
1648048370000|2022-03-23 15:12:50|312.32|309.92|312.89|310.49|312.89|310.49|312.32|309.92|0
1648048380000|2022-03-23 15:13:00|312.7|310.3|312.89|310.49|313.08|310.68|312.7|310.3|0
1648048390000|2022-03-23 15:13:10|312.51|310.11|312.32|309.92|312.51|310.11|312.13|309.73|0
1648048400000|2022-03-23 15:13:20|312.51|310.11|313.27|310.87|313.27|310.87|312.13|309.73|0
1648048410000|2022-03-23 15:13:30|313.18|310.78|312.7|310.3|313.18|310.78|312.7|310.3|0
1648048420000|2022-03-23 15:13:40|312.51|310.11|312.7|310.3|312.8|310.4|312.51|310.11|0
1648048430000|2022-03-23 15:13:50|313.08|310.68|313.08|310.68|313.08|310.68|313.08|310.68|0
1648048440000|2022-03-23 15:14:00|313.27|310.87|313.08|310.68|313.27|310.87|312.7|310.3|0
1648048450000|2022-03-23 15:14:10|312.89|310.49|312.7|310.3|312.99|310.59|312.51|310.11|0
1648048460000|2022-03-23 15:14:20|311.94|309.54|312.13|309.73|312.13|309.73|311.94|309.54|0
1648048470000|2022-03-23 15:14:30|312.32|309.92|312.13|309.73|312.32|309.92|312.13|309.73|0
1648048480000|2022-03-23 15:14:40|311.94|309.54|311.75|309.35|312.13|309.73|311.75|309.35|0
1648048490000|2022-03-23 15:14:50|312.13|309.73|311.85|309.45|312.13|309.73|311.75|309.35|0
1648048500000|2022-03-23 15:15:00|311.94|309.54|312.32|309.92|312.32|309.92|311.75|309.35|0
1648048510000|2022-03-23 15:15:10|312.13|309.73|311.85|309.45|312.13|309.73|311.56|309.16|0
1648048520000|2022-03-23 15:15:20|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1648048530000|2022-03-23 15:15:30|311.94|309.54|312.51|310.11|312.51|310.11|311.75|309.35|0
1648048540000|2022-03-23 15:15:40|312.7|310.3|312.13|309.73|312.7|310.3|312.13|309.73|0
1648048550000|2022-03-23 15:15:50|312.32|309.92|312.13|309.73|312.32|309.92|311.75|309.35|0
1648048560000|2022-03-23 15:16:00|311.94|309.54|311.56|309.16|311.94|309.54|311.56|309.16|0
1648048570000|2022-03-23 15:16:10|311.46|309.06|311.18|308.78|311.56|309.16|311.18|308.78|0
1648048580000|2022-03-23 15:16:20|311.37|308.97|311.46|309.06|311.46|309.06|311.37|308.97|0
1648048590000|2022-03-23 15:16:30|311.56|309.16|311.56|309.16|311.56|309.16|311.46|309.06|0
1648048600000|2022-03-23 15:16:40|311.37|308.97|312.32|309.92|312.7|310.3|311.37|308.97|0
1648048610000|2022-03-23 15:16:50|312.51|310.11|311.94|309.54|312.51|310.11|311.94|309.54|0
1648048620000|2022-03-23 15:17:00|311.36|308.96|311.56|309.16|311.56|309.16|311.36|308.96|0
1648048630000|2022-03-23 15:17:10|311.94|309.54|312.32|309.92|312.32|309.92|311.94|309.54|0
1648048640000|2022-03-23 15:17:20|311.94|309.54|311.94|309.54|312.03|309.63|311.75|309.35|0
1648048650000|2022-03-23 15:17:30|311.84|309.44|311.75|309.35|311.94|309.54|311.75|309.35|0
1648048660000|2022-03-23 15:17:40|311.55|309.15|311.55|309.15|311.55|309.15|311.55|309.15|0
1648048670000|2022-03-23 15:17:50|311.75|309.35|311.55|309.15|311.75|309.35|311.55|309.15|0
1648048680000|2022-03-23 15:18:00|310.98|308.58|311.94|309.54|312.13|309.73|310.98|308.58|0
1648048690000|2022-03-23 15:18:10|312.13|309.73|311.94|309.54|312.13|309.73|311.74|309.34|0
1648048700000|2022-03-23 15:18:20|312.13|309.73|312.51|310.11|312.51|310.11|311.94|309.54|0
1648048710000|2022-03-23 15:18:30|312.7|310.3|312.89|310.49|312.89|310.49|312.7|310.3|0
1648048720000|2022-03-23 15:18:40|312.7|310.3|312.89|310.49|312.89|310.49|312.7|310.3|0
1648048730000|2022-03-23 15:18:50|313.08|310.68|313.84|311.44|313.84|311.44|313.08|310.68|0
1648048740000|2022-03-23 15:19:00|313.65|311.25|313.37|310.97|313.65|311.25|313.37|310.97|0
1648048750000|2022-03-23 15:19:10|313.65|311.25|313.84|311.44|313.84|311.44|313.27|310.87|0
1648048760000|2022-03-23 15:19:20|313.65|311.25|312.7|310.3|313.65|311.25|312.7|310.3|0
1648048770000|2022-03-23 15:19:30|312.51|310.11|312.51|310.11|312.7|310.3|312.51|310.11|0
1648048780000|2022-03-23 15:19:40|312.7|310.3|312.32|309.92|312.7|310.3|312.32|309.92|0
1648048790000|2022-03-23 15:19:50|312.12|309.72|312.51|310.11|312.51|310.11|312.12|309.72|0
1648048800000|2022-03-23 15:20:00|312.32|309.92|312.12|309.72|312.32|309.92|312.12|309.72|0
1648048810000|2022-03-23 15:20:10|312.32|309.92|312.32|309.92|312.51|310.11|311.93|309.53|0
1648048820000|2022-03-23 15:20:20|312.12|309.72|312.7|310.3|312.7|310.3|312.12|309.72|0
1648048830000|2022-03-23 15:20:30|311.93|309.53|311.74|309.34|311.93|309.53|311.74|309.34|0
1648048840000|2022-03-23 15:20:40|311.55|309.15|311.55|309.15|311.55|309.15|311.36|308.96|0
1648048850000|2022-03-23 15:20:50|311.93|309.53|312.12|309.72|312.12|309.72|311.74|309.34|0
1648048860000|2022-03-23 15:21:00|311.55|309.15|311.36|308.96|311.74|309.34|311.36|308.96|0
1648048870000|2022-03-23 15:21:10|310.98|308.58|310.79|308.39|311.17|308.77|310.79|308.39|0
1648048880000|2022-03-23 15:21:20|310.7|308.3|310.7|308.3|310.79|308.39|310.7|308.3|0
1648048890000|2022-03-23 15:21:30|310.6|308.2|310.03|307.63|310.6|308.2|310.03|307.63|0
1648048900000|2022-03-23 15:21:40|310.22|307.82|309.65|307.25|310.22|307.82|309.65|307.25|0
1648048910000|2022-03-23 15:21:50|309.84|307.44|309.65|307.25|309.84|307.44|309.65|307.25|0
1648048920000|2022-03-23 15:22:00|309.46|307.06|309.27|306.87|309.46|307.06|309.27|306.87|0
1648048930000|2022-03-23 15:22:10|309.08|306.68|309.08|306.68|309.08|306.68|309.08|306.68|0
1648048940000|2022-03-23 15:22:20|309.46|307.06|309.27|306.87|309.46|307.06|309.27|306.87|0
1648048950000|2022-03-23 15:22:30|309.46|307.06|310.98|308.58|310.98|308.58|309.46|307.06|0
1648048960000|2022-03-23 15:22:40|310.6|308.2|310.98|308.58|310.98|308.58|310.6|308.2|0
1648048970000|2022-03-23 15:22:50|310.6|308.2|310.79|308.39|310.79|308.39|310.6|308.2|0
1648048980000|2022-03-23 15:23:00|310.6|308.2|311.17|308.77|311.17|308.77|310.6|308.2|0
1648048990000|2022-03-23 15:23:10|310.7|308.3|310.6|308.2|310.7|308.3|310.41|308.01|0
1648049000000|2022-03-23 15:23:20|311.17|308.77|311.17|308.77|311.17|308.77|310.98|308.58|0
1648049010000|2022-03-23 15:23:30|311.36|308.96|311.55|309.15|311.55|309.15|311.36|308.96|0
1648049020000|2022-03-23 15:23:40|311.36|308.96|311.17|308.77|311.36|308.96|311.17|308.77|0
1648049030000|2022-03-23 15:23:50|311.36|308.96|311.55|309.15|311.55|309.15|311.36|308.96|0
1648049040000|2022-03-23 15:24:00|311.36|308.96|311.74|309.34|311.74|309.34|311.36|308.96|0
1648049050000|2022-03-23 15:24:10|311.36|308.96|311.17|308.77|311.36|308.96|311.17|308.77|0
1648049060000|2022-03-23 15:24:20|310.98|308.58|310.6|308.2|310.98|308.58|310.6|308.2|0
1648049070000|2022-03-23 15:24:30|310.98|308.58|310.79|308.39|310.98|308.58|310.79|308.39|0
1648049080000|2022-03-23 15:24:40|310.6|308.2|310.22|307.82|310.6|308.2|310.22|307.82|0
1648049090000|2022-03-23 15:24:50|310.41|308.01|310.22|307.82|310.41|308.01|310.22|307.82|0
1648049100000|2022-03-23 15:25:00|309.84|307.44|309.65|307.25|309.84|307.44|309.65|307.25|0
1648049110000|2022-03-23 15:25:10|309.46|307.06|309.46|307.06|309.46|307.06|309.27|306.87|0
1648049120000|2022-03-23 15:25:20|309.65|307.25|309.46|307.06|309.65|307.25|309.46|307.06|0
1648049130000|2022-03-23 15:25:30|309.37|306.97|309.08|306.68|309.37|306.97|309.08|306.68|0
1648049140000|2022-03-23 15:25:40|308.89|306.49|309.08|306.68|309.08|306.68|308.89|306.49|0
1648049150000|2022-03-23 15:25:50|308.89|306.49|308.51|306.11|308.89|306.49|308.51|306.11|0
1648049160000|2022-03-23 15:26:00|308.7|306.3|309.08|306.68|309.08|306.68|308.7|306.3|0
1648049170000|2022-03-23 15:26:10|309.27|306.87|309.08|306.68|309.27|306.87|309.08|306.68|0
1648049180000|2022-03-23 15:26:20|308.7|306.3|308.7|306.3|308.7|306.3|308.51|306.11|0
1648049190000|2022-03-23 15:26:30|308.51|306.11|308.14|305.74|308.51|306.11|308.14|305.74|0
1648049200000|2022-03-23 15:26:40|308.33|305.93|308.51|306.11|308.7|306.3|308.33|305.93|0
1648049210000|2022-03-23 15:26:50|308.33|305.93|308.33|305.93|308.42|306.02|308.33|305.93|0
1648049220000|2022-03-23 15:27:00|309.27|306.87|309.65|307.25|309.65|307.25|309.08|306.68|0
1648049230000|2022-03-23 15:27:10|309.46|307.06|309.27|306.87|309.46|307.06|309.27|306.87|0
1648049240000|2022-03-23 15:27:20|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1648049250000|2022-03-23 15:27:30|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1648049260000|2022-03-23 15:27:40|310.03|307.63|310.03|307.63|310.03|307.63|309.84|307.44|0
1648049270000|2022-03-23 15:27:50|310.22|307.82|310.13|307.73|310.32|307.92|310.13|307.73|0
1648049280000|2022-03-23 15:28:00|310.03|307.63|310.32|307.92|310.6|308.2|310.03|307.63|0
1648049290000|2022-03-23 15:28:10|310.22|307.82|310.03|307.63|310.41|308.01|310.03|307.63|0
1648049300000|2022-03-23 15:28:20|309.84|307.44|309.65|307.25|309.84|307.44|309.65|307.25|0
1648049310000|2022-03-23 15:28:30|309.84|307.44|309.84|307.44|310.03|307.63|309.84|307.44|0
1648049320000|2022-03-23 15:28:40|310.03|307.63|309.84|307.44|310.22|307.82|309.84|307.44|0
1648049330000|2022-03-23 15:28:50|309.65|307.25|309.65|307.25|309.65|307.25|309.65|307.25|0
1648049340000|2022-03-23 15:29:00|310.03|307.63|309.46|307.06|310.03|307.63|309.46|307.06|0
1648049350000|2022-03-23 15:29:10|309.65|307.25|309.65|307.25|309.65|307.25|309.46|307.06|0
1648049360000|2022-03-23 15:29:20|310.03|307.63|309.94|307.54|310.03|307.63|309.84|307.44|0
1648049370000|2022-03-23 15:29:30|309.65|307.25|309.65|307.25|309.65|307.25|309.46|307.06|0
1648049380000|2022-03-23 15:29:40|309.46|307.06|309.27|306.87|309.46|307.06|309.27|306.87|0
1648049390000|2022-03-23 15:29:50|309.08|306.68|309.27|306.87|309.27|306.87|309.08|306.68|0
1648049400000|2022-03-23 15:30:00|308.99|306.59|309.75|307.35|309.75|307.35|308.99|306.59|0
1648049410000|2022-03-23 15:30:10|310.41|308.01|310.32|307.92|310.6|308.2|310.22|307.82|0
1648049420000|2022-03-23 15:30:20|310.41|308.01|310.03|307.63|310.6|308.2|310.03|307.63|0
1648049430000|2022-03-23 15:30:30|309.65|307.25|309.84|307.44|309.84|307.44|309.65|307.25|0
1648049440000|2022-03-23 15:30:40|310.03|307.63|310.41|308.01|310.41|308.01|309.84|307.44|0
1648049450000|2022-03-23 15:30:50|310.22|307.82|310.03|307.63|310.22|307.82|310.03|307.63|0
1648049460000|2022-03-23 15:31:00|309.84|307.44|310.22|307.82|310.22|307.82|309.65|307.25|0
1648049470000|2022-03-23 15:31:10|310.41|308.01|310.6|308.2|310.6|308.2|310.41|308.01|0
1648049480000|2022-03-23 15:31:20|310.79|308.39|310.79|308.39|310.79|308.39|310.6|308.2|0
1648049490000|2022-03-23 15:31:30|310.41|308.01|310.6|308.2|310.6|308.2|310.41|308.01|0
1648049500000|2022-03-23 15:31:40|310.41|308.01|310.98|308.58|310.98|308.58|310.41|308.01|0
1648049510000|2022-03-23 15:31:50|310.79|308.39|310.98|308.58|310.98|308.58|310.79|308.39|0
1648049520000|2022-03-23 15:32:00|310.89|308.49|310.79|308.39|310.98|308.58|310.79|308.39|0
1648049530000|2022-03-23 15:32:10|310.6|308.2|310.98|308.58|310.98|308.58|310.6|308.2|0
1648049540000|2022-03-23 15:32:20|310.7|308.3|310.6|308.2|310.79|308.39|310.6|308.2|0
1648049550000|2022-03-23 15:32:30|310.79|308.39|311.36|308.96|311.36|308.96|310.79|308.39|0
1648049560000|2022-03-23 15:32:40|311.74|309.34|311.26|308.86|312.12|309.72|311.26|308.86|0
1648049570000|2022-03-23 15:32:50|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1648049580000|2022-03-23 15:33:00|310.68|308.28|310.4|308|310.87|308.47|310.4|308|0
1648049590000|2022-03-23 15:33:10|310.3|307.9|310.87|308.47|310.87|308.47|310.21|307.81|0
1648049600000|2022-03-23 15:33:20|311.06|308.66|310.87|308.47|311.06|308.66|310.87|308.47|0
1648049610000|2022-03-23 15:33:30|311.06|308.66|310.87|308.47|311.06|308.66|310.87|308.47|0
1648049620000|2022-03-23 15:33:40|311.06|308.66|310.87|308.47|311.06|308.66|310.87|308.47|0
1648049630000|2022-03-23 15:33:50|310.68|308.28|310.49|308.09|310.68|308.28|310.49|308.09|0
1648049640000|2022-03-23 15:34:00|310.68|308.28|310.49|308.09|310.68|308.28|310.49|308.09|0
1648049650000|2022-03-23 15:34:10|310.11|307.71|310.68|308.28|310.68|308.28|310.11|307.71|0
1648049660000|2022-03-23 15:34:20|311.26|308.86|310.87|308.47|311.26|308.86|310.87|308.47|0
1648049670000|2022-03-23 15:34:30|311.25|308.85|310.68|308.28|311.25|308.85|310.68|308.28|0
1648049680000|2022-03-23 15:34:40|310.49|308.09|310.49|308.09|310.59|308.19|310.49|308.09|0
1648049690000|2022-03-23 15:34:50|310.3|307.9|310.97|308.57|310.97|308.57|310.3|307.9|0
1648049700000|2022-03-23 15:35:00|310.87|308.47|311.06|308.66|311.25|308.85|310.87|308.47|0
1648049710000|2022-03-23 15:35:10|311.45|309.05|311.45|309.05|311.64|309.24|311.45|309.05|0
1648049720000|2022-03-23 15:35:20|312.02|309.62|311.64|309.24|312.02|309.62|311.64|309.24|0
1648049730000|2022-03-23 15:35:30|311.25|308.85|310.97|308.57|311.25|308.85|310.97|308.57|0
1648049740000|2022-03-23 15:35:40|311.25|308.85|310.49|308.09|311.25|308.85|310.49|308.09|0
1648049750000|2022-03-23 15:35:50|310.3|307.9|310.68|308.28|310.68|308.28|310.3|307.9|0
1648049760000|2022-03-23 15:36:00|310.87|308.47|311.16|308.76|311.25|308.85|310.87|308.47|0
1648049770000|2022-03-23 15:36:10|310.87|308.47|310.87|308.47|310.87|308.47|310.68|308.28|0
1648049780000|2022-03-23 15:36:20|311.25|308.85|310.68|308.28|311.35|308.95|310.68|308.28|0
1648049790000|2022-03-23 15:36:30|310.49|308.09|310.3|307.9|310.49|308.09|310.3|307.9|0
1648049800000|2022-03-23 15:36:40|310.21|307.81|310.49|308.09|310.49|308.09|310.11|307.71|0
1648049810000|2022-03-23 15:36:50|310.4|308|310.11|307.71|310.49|308.09|310.11|307.71|0
1648049820000|2022-03-23 15:37:00|309.54|307.14|310.11|307.71|310.11|307.71|309.54|307.14|0
1648049830000|2022-03-23 15:37:10|310.21|307.81|310.02|307.62|310.21|307.81|310.02|307.62|0
1648049840000|2022-03-23 15:37:20|310.11|307.71|309.73|307.33|310.11|307.71|309.73|307.33|0
1648049850000|2022-03-23 15:37:30|309.54|307.14|309.64|307.24|309.64|307.24|309.54|307.14|0
1648049860000|2022-03-23 15:37:40|310.3|307.9|310.3|307.9|310.4|308|310.3|307.9|0
1648049870000|2022-03-23 15:37:50|310.11|307.71|310.3|307.9|310.3|307.9|310.11|307.71|0
1648049880000|2022-03-23 15:38:00|309.92|307.52|309.92|307.52|310.11|307.71|309.73|307.33|0
1648049890000|2022-03-23 15:38:10|309.83|307.43|309.73|307.33|309.92|307.52|309.73|307.33|0
1648049900000|2022-03-23 15:38:20|309.54|307.14|309.35|306.95|309.64|307.24|309.35|306.95|0
1648049910000|2022-03-23 15:38:30|309.54|307.14|309.92|307.52|310.11|307.71|309.54|307.14|0
1648049920000|2022-03-23 15:38:40|309.83|307.43|309.54|307.14|309.83|307.43|309.35|306.95|0
1648049930000|2022-03-23 15:38:50|309.73|307.33|309.73|307.33|309.73|307.33|309.54|307.14|0
1648049940000|2022-03-23 15:39:00|309.54|307.14|309.73|307.33|310.3|307.9|309.54|307.14|0
1648049950000|2022-03-23 15:39:10|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1648049960000|2022-03-23 15:39:20|310.4|308|310.3|307.9|310.68|308.28|310.3|307.9|0
1648049970000|2022-03-23 15:39:30|310.11|307.71|310.3|307.9|310.49|308.09|310.11|307.71|0
1648049980000|2022-03-23 15:39:40|310.49|308.09|310.49|308.09|310.49|308.09|310.49|308.09|0
1648049990000|2022-03-23 15:39:50|310.11|307.71|309.73|307.33|310.11|307.71|309.73|307.33|0
1648050000000|2022-03-23 15:40:00|309.92|307.52|310.49|308.09|310.49|308.09|309.73|307.33|0
1648050020000|2022-03-23 15:40:20|310.68|308.28|310.87|308.47|310.87|308.47|310.49|308.09|0
1648050030000|2022-03-23 15:40:30|310.68|308.28|311.06|308.66|311.06|308.66|310.49|308.09|0
1648050040000|2022-03-23 15:40:40|310.87|308.47|310.68|308.28|310.97|308.57|310.68|308.28|0
1648050050000|2022-03-23 15:40:50|310.87|308.47|310.3|307.9|310.87|308.47|310.3|307.9|0
1648050060000|2022-03-23 15:41:00|310.49|308.09|309.92|307.52|310.49|308.09|309.92|307.52|0
1648050070000|2022-03-23 15:41:10|310.11|307.71|309.73|307.33|310.11|307.71|309.73|307.33|0
1648050080000|2022-03-23 15:41:20|309.92|307.52|309.92|307.52|309.92|307.52|309.92|307.52|0
1648050090000|2022-03-23 15:41:30|310.11|307.71|309.73|307.33|310.3|307.9|309.73|307.33|0
1648050100000|2022-03-23 15:41:40|309.92|307.52|309.92|307.52|309.92|307.52|309.92|307.52|0
1648050110000|2022-03-23 15:41:50|310.21|307.81|310.3|307.9|310.49|308.09|310.11|307.71|0
1648050120000|2022-03-23 15:42:00|310.87|308.47|311.44|309.04|311.44|309.04|310.87|308.47|0
1648050130000|2022-03-23 15:42:10|311.63|309.23|311.44|309.04|311.63|309.23|311.25|308.85|0
1648050140000|2022-03-23 15:42:20|312.02|309.62|311.82|309.42|312.21|309.81|311.82|309.42|0
1648050150000|2022-03-23 15:42:30|311.63|309.23|311.63|309.23|311.82|309.42|311.63|309.23|0
1648050160000|2022-03-23 15:42:40|311.82|309.42|311.82|309.42|311.82|309.42|311.82|309.42|0
1648050170000|2022-03-23 15:42:50|312.01|309.61|312.21|309.81|312.21|309.81|312.01|309.61|0
1648050180000|2022-03-23 15:43:00|312.59|310.19|313.54|311.14|313.54|311.14|312.59|310.19|0
1648050190000|2022-03-23 15:43:10|313.35|310.95|312.97|310.57|313.35|310.95|312.97|310.57|0
1648050200000|2022-03-23 15:43:20|313.26|310.86|312.21|309.81|313.26|310.86|312.21|309.81|0
1648050210000|2022-03-23 15:43:30|311.54|309.14|311.73|309.33|311.82|309.42|311.54|309.14|0
1648050220000|2022-03-23 15:43:40|311.63|309.23|312.11|309.71|312.11|309.71|311.63|309.23|0
1648050230000|2022-03-23 15:43:50|311.82|309.42|312.4|310|312.59|310.19|311.73|309.33|0
1648050240000|2022-03-23 15:44:00|312.69|310.29|311.82|309.42|312.69|310.29|311.82|309.42|0
1648050250000|2022-03-23 15:44:10|311.63|309.23|311.63|309.23|311.82|309.42|311.63|309.23|0
1648050260000|2022-03-23 15:44:20|311.82|309.42|311.25|308.85|311.82|309.42|311.25|308.85|0
1648050270000|2022-03-23 15:44:30|311.63|309.23|311.82|309.42|311.82|309.42|311.63|309.23|0
1648050280000|2022-03-23 15:44:40|311.63|309.23|311.25|308.85|311.63|309.23|311.25|308.85|0
1648050290000|2022-03-23 15:44:50|310.68|308.28|310.87|308.47|310.87|308.47|310.68|308.28|0
1648050300000|2022-03-23 15:45:00|311.06|308.66|312.01|309.61|312.01|309.61|310.68|308.28|0
1648050310000|2022-03-23 15:45:10|311.25|308.85|311.35|308.95|311.35|308.95|311.25|308.85|0
1648050320000|2022-03-23 15:45:20|311.06|308.66|311.35|308.95|311.44|309.04|311.06|308.66|0
1648050330000|2022-03-23 15:45:30|311.25|308.85|310.68|308.28|311.25|308.85|310.68|308.28|0
1648050340000|2022-03-23 15:45:40|310.87|308.47|310.78|308.38|310.87|308.47|310.68|308.28|0
1648050350000|2022-03-23 15:45:50|310.68|308.28|310.49|308.09|310.68|308.28|310.49|308.09|0
1648050360000|2022-03-23 15:46:00|310.4|308|310.68|308.28|310.68|308.28|310.4|308|0
1648050370000|2022-03-23 15:46:10|310.49|308.09|310.3|307.9|310.49|308.09|310.3|307.9|0
1648050380000|2022-03-23 15:46:20|310.4|308|311.06|308.66|311.06|308.66|310.4|308|0
1648050390000|2022-03-23 15:46:30|310.87|308.47|312.2|309.8|312.2|309.8|310.68|308.28|0
1648050400000|2022-03-23 15:46:40|312.01|309.61|311.63|309.23|312.01|309.61|311.63|309.23|0
1648050410000|2022-03-23 15:46:50|311.82|309.42|311.82|309.42|311.82|309.42|311.82|309.42|0
1648050420000|2022-03-23 15:47:00|312.01|309.61|312.4|310|312.4|310|312.01|309.61|0
1648050430000|2022-03-23 15:47:10|312.11|309.71|312.2|309.8|312.4|310|312.11|309.71|0
1648050440000|2022-03-23 15:47:20|312.59|310.19|313.16|310.76|313.16|310.76|312.59|310.19|0
1648050450000|2022-03-23 15:47:30|312.97|310.57|312.78|310.38|313.16|310.76|312.78|310.38|0
1648050460000|2022-03-23 15:47:40|313.16|310.76|312.78|310.38|313.16|310.76|312.78|310.38|0
1648050470000|2022-03-23 15:47:50|313.35|310.95|312.97|310.57|313.35|310.95|312.97|310.57|0
1648050480000|2022-03-23 15:48:00|312.39|309.99|312.78|310.38|312.97|310.57|312.39|309.99|0
1648050490000|2022-03-23 15:48:10|313.16|310.76|312.2|309.8|313.16|310.76|312.2|309.8|0
1648050500000|2022-03-23 15:48:20|312.01|309.61|312.01|309.61|312.01|309.61|312.01|309.61|0
1648050510000|2022-03-23 15:48:30|312.2|309.8|311.82|309.42|312.2|309.8|311.82|309.42|0
1648050520000|2022-03-23 15:48:40|311.73|309.33|311.82|309.42|311.82|309.42|311.63|309.23|0
1648050530000|2022-03-23 15:48:50|311.63|309.23|312.01|309.61|312.01|309.61|311.63|309.23|0
1648050540000|2022-03-23 15:49:00|311.82|309.42|312.01|309.61|312.01|309.61|311.82|309.42|0
1648050550000|2022-03-23 15:49:10|311.82|309.42|311.82|309.42|311.82|309.42|311.73|309.33|0
1648050560000|2022-03-23 15:49:20|311.44|309.04|311.73|309.33|311.73|309.33|311.44|309.04|0
1648050570000|2022-03-23 15:49:30|311.63|309.23|311.82|309.42|312.01|309.61|311.54|309.14|0
1648050580000|2022-03-23 15:49:40|312.01|309.61|312.59|310.19|312.59|310.19|311.82|309.42|0
1648050590000|2022-03-23 15:49:50|312.97|310.57|312.58|310.18|313.16|310.76|312.58|310.18|0
1648050600000|2022-03-23 15:50:00|312.78|310.38|312.97|310.57|312.97|310.57|312.78|310.38|0
1648050610000|2022-03-23 15:50:10|313.16|310.76|312.58|310.18|313.16|310.76|312.58|310.18|0
1648050620000|2022-03-23 15:50:20|312.49|310.09|312.2|309.8|312.49|310.09|312.01|309.61|0
1648050630000|2022-03-23 15:50:30|312.01|309.61|312.01|309.61|312.39|309.99|312.01|309.61|0
1648050640000|2022-03-23 15:50:40|312.2|309.8|312.39|309.99|312.39|309.99|312.2|309.8|0
1648050650000|2022-03-23 15:50:50|312.3|309.9|312.2|309.8|312.3|309.9|312.2|309.8|0
1648050660000|2022-03-23 15:51:00|312.01|309.61|311.63|309.23|312.01|309.61|311.44|309.04|0
1648050670000|2022-03-23 15:51:10|311.54|309.14|311.25|308.85|311.54|309.14|311.25|308.85|0
1648050680000|2022-03-23 15:51:20|311.44|309.04|311.44|309.04|311.63|309.23|311.44|309.04|0
1648050690000|2022-03-23 15:51:30|311.54|309.14|311.25|308.85|311.54|309.14|311.25|308.85|0
1648050700000|2022-03-23 15:51:40|311.35|308.95|311.25|308.85|311.82|309.42|311.25|308.85|0
1648050710000|2022-03-23 15:51:50|311.06|308.66|310.87|308.47|311.06|308.66|310.49|308.09|0
1648050720000|2022-03-23 15:52:00|310.68|308.28|310.49|308.09|310.68|308.28|310.49|308.09|0
1648050730000|2022-03-23 15:52:10|310.29|307.89|310.29|307.89|310.29|307.89|310.29|307.89|0
1648050740000|2022-03-23 15:52:20|310.2|307.8|310.68|308.28|310.68|308.28|310.2|307.8|0
1648050750000|2022-03-23 15:52:30|310.48|308.08|310.1|307.7|310.48|308.08|310.1|307.7|0
1648050760000|2022-03-23 15:52:40|310.87|308.47|311.25|308.85|311.25|308.85|310.68|308.28|0
1648050770000|2022-03-23 15:52:50|310.87|308.47|310.29|307.89|310.87|308.47|310.29|307.89|0
1648050780000|2022-03-23 15:53:00|310.48|308.08|310.29|307.89|310.48|308.08|310.2|307.8|0
1648050790000|2022-03-23 15:53:10|310.48|308.08|310.29|307.89|310.48|308.08|310.29|307.89|0
1648050800000|2022-03-23 15:53:20|310.48|308.08|310.67|308.27|310.67|308.27|310.48|308.08|0
1648050810000|2022-03-23 15:53:30|310.87|308.47|311.06|308.66|311.06|308.66|310.87|308.47|0
1648050820000|2022-03-23 15:53:40|311.25|308.85|311.06|308.66|311.25|308.85|311.06|308.66|0
1648050830000|2022-03-23 15:53:50|310.87|308.47|310.48|308.08|310.87|308.47|310.48|308.08|0
1648050840000|2022-03-23 15:54:00|310.96|308.56|311.06|308.66|311.06|308.66|310.87|308.47|0
1648050850000|2022-03-23 15:54:10|311.44|309.04|311.06|308.66|311.44|309.04|311.06|308.66|0
1648050860000|2022-03-23 15:54:20|310.67|308.27|310.96|308.56|310.96|308.56|310.67|308.27|0
1648050870000|2022-03-23 15:54:30|310.87|308.47|311.06|308.66|311.25|308.85|310.87|308.47|0
1648050880000|2022-03-23 15:54:40|310.48|308.08|310.48|308.08|310.48|308.08|310.29|307.89|0
1648050890000|2022-03-23 15:54:50|310.67|308.27|310.48|308.08|310.67|308.27|310.48|308.08|0
1648050900000|2022-03-23 15:55:00|310.29|307.89|309.91|307.51|310.29|307.89|309.91|307.51|0
1648050910000|2022-03-23 15:55:10|310.1|307.7|309.91|307.51|310.1|307.7|309.72|307.32|0
1648050920000|2022-03-23 15:55:20|310.1|307.7|310.29|307.89|310.29|307.89|310.1|307.7|0
1648050930000|2022-03-23 15:55:30|310.1|307.7|309.91|307.51|310.1|307.7|309.91|307.51|0
1648050940000|2022-03-23 15:55:40|310.1|307.7|309.53|307.13|310.1|307.7|309.53|307.13|0
1648050950000|2022-03-23 15:55:50|310.1|307.7|309.72|307.32|310.29|307.89|309.72|307.32|0
1648050960000|2022-03-23 15:56:00|309.52|307.12|309.14|306.74|309.52|307.12|309.14|306.74|0
1648050970000|2022-03-23 15:56:10|308.95|306.55|308.76|306.36|308.95|306.55|308.76|306.36|0
1648050980000|2022-03-23 15:56:20|308.95|306.55|308.95|306.55|308.95|306.55|308.95|306.55|0
1648050990000|2022-03-23 15:56:30|309.14|306.74|309.14|306.74|309.14|306.74|308.95|306.55|0
1648051000000|2022-03-23 15:56:40|309.33|306.93|309.33|306.93|309.33|306.93|309.14|306.74|0
1648051010000|2022-03-23 15:56:50|308.95|306.55|308.76|306.36|308.95|306.55|308.76|306.36|0
1648051020000|2022-03-23 15:57:00|308.95|306.55|308.86|306.46|309.14|306.74|308.86|306.46|0
1648051030000|2022-03-23 15:57:10|308.76|306.36|308.95|306.55|309.05|306.65|308.76|306.36|0
1648051040000|2022-03-23 15:57:20|308.86|306.46|309.14|306.74|309.14|306.74|308.86|306.46|0
1648051050000|2022-03-23 15:57:30|309.24|306.84|309.33|306.93|309.33|306.93|309.05|306.65|0
1648051060000|2022-03-23 15:57:40|309.71|307.31|309.52|307.12|309.71|307.31|309.52|307.12|0
1648051070000|2022-03-23 15:57:50|309.71|307.31|309.33|306.93|309.71|307.31|309.33|306.93|0
1648051080000|2022-03-23 15:58:00|308.95|306.55|309.52|307.12|309.52|307.12|308.95|306.55|0
1648051090000|2022-03-23 15:58:10|309.33|306.93|309.91|307.51|309.91|307.51|309.33|306.93|0
1648051100000|2022-03-23 15:58:20|309.71|307.31|309.71|307.31|309.71|307.31|309.52|307.12|0
1648051110000|2022-03-23 15:58:30|309.62|307.22|309.81|307.41|309.81|307.41|309.62|307.22|0
1648051120000|2022-03-23 15:58:40|309.91|307.51|309.52|307.12|309.91|307.51|309.52|307.12|0
1648051130000|2022-03-23 15:58:50|309.33|306.93|309.33|306.93|309.52|307.12|309.33|306.93|0
1648051140000|2022-03-23 15:59:00|309.71|307.31|309.62|307.22|309.71|307.31|309.52|307.12|0
1648051150000|2022-03-23 15:59:10|309.71|307.31|309.33|306.93|309.71|307.31|309.33|306.93|0
1648051160000|2022-03-23 15:59:20|309.43|307.03|309.14|306.74|309.43|307.03|309.14|306.74|0
1648051170000|2022-03-23 15:59:30|308.95|306.55|309.14|306.74|309.33|306.93|308.95|306.55|0
1648051180000|2022-03-23 15:59:40|309.33|306.93|308.95|306.55|309.33|306.93|308.95|306.55|0
1648051190000|2022-03-23 15:59:50|309.14|306.74|309.14|306.74|309.14|306.74|309.14|306.74|0
1648051200000|2022-03-23 16:00:00|308.95|306.55|309.14|306.74|309.33|306.93|308.76|306.36|0
1648051210000|2022-03-23 16:00:10|308.95|306.55|309.14|306.74|309.33|306.93|308.95|306.55|0
1648051220000|2022-03-23 16:00:20|308.57|306.17|308.18|305.78|308.95|306.55|308.18|305.78|0
1648051230000|2022-03-23 16:00:30|307.8|305.4|307.8|305.4|307.8|305.4|307.61|305.21|0
1648051240000|2022-03-23 16:00:40|307.99|305.59|307.9|305.5|307.99|305.59|307.8|305.4|0
1648051250000|2022-03-23 16:00:50|307.8|305.4|307.61|305.21|307.8|305.4|307.61|305.21|0
1648051260000|2022-03-23 16:01:00|307.71|305.31|307.71|305.31|307.71|305.31|307.71|305.31|0
1648051270000|2022-03-23 16:01:10|307.42|305.02|307.42|305.02|307.61|305.21|307.23|304.83|0
1648051280000|2022-03-23 16:01:20|307.61|305.21|307.23|304.83|307.61|305.21|307.23|304.83|0
1648051290000|2022-03-23 16:01:30|307.42|305.02|307.23|304.83|307.42|305.02|307.23|304.83|0
1648051300000|2022-03-23 16:01:40|307.04|304.64|307.04|304.64|307.23|304.83|307.04|304.64|0
1648051310000|2022-03-23 16:01:50|306.85|304.45|307.04|304.64|307.23|304.83|306.85|304.45|0
1648051320000|2022-03-23 16:02:00|306.85|304.45|307.04|304.64|307.23|304.83|306.85|304.45|0
1648051330000|2022-03-23 16:02:10|306.85|304.45|306.85|304.45|307.04|304.64|306.85|304.45|0
1648051340000|2022-03-23 16:02:20|306.66|304.26|306.09|303.69|306.66|304.26|306.09|303.69|0
1648051350000|2022-03-23 16:02:30|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1648051360000|2022-03-23 16:02:40|306.09|303.69|305.89|303.49|306.09|303.69|305.89|303.49|0
1648051370000|2022-03-23 16:02:50|305.7|303.3|304.75|302.35|305.7|303.3|304.75|302.35|0
1648051380000|2022-03-23 16:03:00|304.18|301.78|304.37|301.97|304.56|302.16|304.18|301.78|0
1648051390000|2022-03-23 16:03:10|304.56|302.16|304.18|301.78|304.56|302.16|304.18|301.78|0
1648051400000|2022-03-23 16:03:20|303.99|301.59|306.85|304.45|306.85|304.45|303.8|301.4|0
1648051410000|2022-03-23 16:03:30|305.89|303.49|305.89|303.49|305.89|303.49|305.32|302.92|0
1648051420000|2022-03-23 16:03:40|306.08|303.68|306.08|303.68|306.37|303.97|306.08|303.68|0
1648051430000|2022-03-23 16:03:50|306.27|303.87|306.08|303.68|306.27|303.87|306.08|303.68|0
1648051440000|2022-03-23 16:04:00|305.89|303.49|306.08|303.68|306.27|303.87|305.89|303.49|0
1648051450000|2022-03-23 16:04:10|306.47|304.07|306.85|304.45|306.85|304.45|306.47|304.07|0
1648051460000|2022-03-23 16:04:20|307.23|304.83|307.42|305.02|307.42|305.02|307.23|304.83|0
1648051470000|2022-03-23 16:04:30|307.23|304.83|307.99|305.59|308.09|305.69|307.23|304.83|0
1648051480000|2022-03-23 16:04:40|308.18|305.78|308.56|306.16|308.56|306.16|308.18|305.78|0
1648051490000|2022-03-23 16:04:50|308.76|306.36|308.18|305.78|308.76|306.36|308.18|305.78|0
1648051500000|2022-03-23 16:05:00|308.37|305.97|308.18|305.78|308.37|305.97|307.99|305.59|0
1648051510000|2022-03-23 16:05:10|307.8|305.4|308.37|305.97|308.37|305.97|307.8|305.4|0
1648051520000|2022-03-23 16:05:20|308.56|306.16|308.85|306.45|308.95|306.55|308.56|306.16|0
1648051530000|2022-03-23 16:05:30|308.95|306.55|308.75|306.35|308.95|306.55|308.75|306.35|0
1648051540000|2022-03-23 16:05:40|308.95|306.55|309.71|307.31|309.71|307.31|308.95|306.55|0
1648051550000|2022-03-23 16:05:50|309.52|307.12|310.09|307.69|310.09|307.69|309.52|307.12|0
1648051560000|2022-03-23 16:06:00|310.48|308.08|310.77|308.37|310.77|308.37|310.48|308.08|0
1648051570000|2022-03-23 16:06:10|310.86|308.46|312.21|309.81|312.21|309.81|310.86|308.46|0
1648051580000|2022-03-23 16:06:20|312.4|310|312.78|310.38|312.78|310.38|312.4|310|0
1648051590000|2022-03-23 16:06:30|312.4|310|312.78|310.38|312.97|310.57|312.4|310|0
1648051600000|2022-03-23 16:06:40|312.4|310|312.2|309.8|312.4|310|312.2|309.8|0
1648051610000|2022-03-23 16:06:50|312.4|310|312.2|309.8|312.4|310|311.82|309.42|0
1648051620000|2022-03-23 16:07:00|311.82|309.42|312.2|309.8|312.4|310|311.82|309.42|0
1648051630000|2022-03-23 16:07:10|312.4|310|312.78|310.38|312.78|310.38|312.4|310|0
1648051640000|2022-03-23 16:07:20|312.97|310.57|312.59|310.19|312.97|310.57|312.59|310.19|0
1648051650000|2022-03-23 16:07:30|312.78|310.38|313.17|310.77|313.17|310.77|312.78|310.38|0
1648051660000|2022-03-23 16:07:40|313.36|310.96|313.74|311.34|314.13|311.73|313.36|310.96|0
1648051670000|2022-03-23 16:07:50|313.94|311.54|313.65|311.25|313.94|311.54|313.65|311.25|0
1648051680000|2022-03-23 16:08:00|313.94|311.54|314.13|311.73|314.13|311.73|313.94|311.54|0
1648051690000|2022-03-23 16:08:10|313.74|311.34|314.13|311.73|314.13|311.73|313.74|311.34|0
1648051700000|2022-03-23 16:08:20|313.94|311.54|313.94|311.54|314.04|311.64|313.94|311.54|0
1648051710000|2022-03-23 16:08:30|313.74|311.34|313.74|311.34|313.74|311.34|313.55|311.15|0
1648051720000|2022-03-23 16:08:40|313.94|311.54|314.13|311.73|314.13|311.73|313.74|311.34|0
1648051730000|2022-03-23 16:08:50|313.74|311.34|313.94|311.54|313.94|311.54|313.74|311.34|0
1648051740000|2022-03-23 16:09:00|313.74|311.34|314.04|311.64|314.04|311.64|313.74|311.34|0
1648051750000|2022-03-23 16:09:10|313.94|311.54|313.55|311.15|314.13|311.73|313.55|311.15|0
1648051760000|2022-03-23 16:09:20|313.74|311.34|313.17|310.77|313.74|311.34|313.17|310.77|0
1648051770000|2022-03-23 16:09:30|312.97|310.57|312.97|310.57|312.97|310.57|312.59|310.19|0
1648051780000|2022-03-23 16:09:40|313.17|310.77|313.17|310.77|313.17|310.77|312.97|310.57|0
1648051790000|2022-03-23 16:09:50|312.97|310.57|313.17|310.77|313.36|310.96|312.97|310.57|0
1648051800000|2022-03-23 16:10:00|313.55|311.15|313.94|311.54|313.94|311.54|313.55|311.15|0
1648051810000|2022-03-23 16:10:10|313.74|311.34|313.74|311.34|313.74|311.34|313.65|311.25|0
1648051820000|2022-03-23 16:10:20|313.94|311.54|313.94|311.54|313.94|311.54|313.74|311.34|0
1648051830000|2022-03-23 16:10:30|314.13|311.73|313.94|311.54|314.13|311.73|313.94|311.54|0
1648051840000|2022-03-23 16:10:40|314.13|311.73|314.13|311.73|314.13|311.73|313.94|311.54|0
1648051850000|2022-03-23 16:10:50|313.94|311.54|315.09|312.69|315.09|312.69|313.94|311.54|0
1648051860000|2022-03-23 16:11:00|315.29|312.89|316.35|313.95|316.35|313.95|315.29|312.89|0
1648051870000|2022-03-23 16:11:10|316.64|314.24|317.03|314.63|317.03|314.63|316.64|314.24|0
1648051880000|2022-03-23 16:11:20|317.22|314.82|317.32|314.92|317.32|314.92|317.03|314.63|0
1648051890000|2022-03-23 16:11:30|317.03|314.63|317.41|315.01|317.61|315.21|317.03|314.63|0
1648051900000|2022-03-23 16:11:40|317.61|315.21|317.03|314.63|317.61|315.21|317.03|314.63|0
1648051910000|2022-03-23 16:11:50|317.13|314.73|317.03|314.63|317.41|315.01|317.03|314.63|0
1648051920000|2022-03-23 16:12:00|316.83|314.43|317.22|314.82|317.22|314.82|316.83|314.43|0
1648051930000|2022-03-23 16:12:10|317.41|315.01|317.61|315.21|317.61|315.21|317.41|315.01|0
1648051940000|2022-03-23 16:12:20|317.22|314.82|317.22|314.82|317.22|314.82|317.22|314.82|0
1648051950000|2022-03-23 16:12:30|317.41|315.01|318.19|315.79|318.96|316.56|317.41|315.01|0
1648051960000|2022-03-23 16:12:40|318.38|315.98|318.58|316.18|318.58|316.18|318.38|315.98|0
1648051970000|2022-03-23 16:12:50|318.77|316.37|318.77|316.37|318.77|316.37|318.77|316.37|0
1648051980000|2022-03-23 16:13:00|318.38|315.98|318.77|316.37|318.77|316.37|318.38|315.98|0
1648051990000|2022-03-23 16:13:10|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1648052000000|2022-03-23 16:13:20|318.77|316.37|318.77|316.37|318.77|316.37|318.58|316.18|0
1648052010000|2022-03-23 16:13:30|319.16|316.76|318.96|316.56|319.45|317.05|318.96|316.56|0
1648052020000|2022-03-23 16:13:40|319.35|316.95|318.38|315.98|319.35|316.95|318.38|315.98|0
1648052030000|2022-03-23 16:13:50|318.19|315.79|318.48|316.08|318.58|316.18|318.19|315.79|0
1648052040000|2022-03-23 16:14:00|317.8|315.4|317.41|315.01|317.8|315.4|317.41|315.01|0
1648052050000|2022-03-23 16:14:10|317.22|314.82|317.41|315.01|317.61|315.21|317.22|314.82|0
1648052060000|2022-03-23 16:14:20|317.61|315.21|317.22|314.82|317.61|315.21|317.22|314.82|0
1648052070000|2022-03-23 16:14:30|317.02|314.62|317.02|314.62|317.22|314.82|317.02|314.62|0
1648052080000|2022-03-23 16:14:40|316.83|314.43|316.83|314.43|317.02|314.62|316.83|314.43|0
1648052090000|2022-03-23 16:14:50|316.64|314.24|316.25|313.85|316.64|314.24|316.25|313.85|0
1648052100000|2022-03-23 16:15:00|316.44|314.04|315.86|313.46|316.44|314.04|315.86|313.46|0
1648052110000|2022-03-23 16:15:10|316.06|313.66|315.15|312.75|316.06|313.66|315.15|312.75|0
1648052120000|2022-03-23 16:15:20|314.95|312.55|314.57|312.17|314.95|312.55|314.57|312.17|0
1648052130000|2022-03-23 16:15:30|315.42|313.02|315.41|313.01|315.61|313.21|315.41|313.01|0
1648052140000|2022-03-23 16:15:40|315.61|313.21|315.03|312.63|315.61|313.21|314.84|312.44|0
1648052150000|2022-03-23 16:15:50|314.84|312.44|314.64|312.24|314.84|312.44|314.64|312.24|0
1648052160000|2022-03-23 16:16:00|314.45|312.05|313.49|311.09|314.45|312.05|313.49|311.09|0
1648052170000|2022-03-23 16:16:10|313.68|311.28|313.68|311.28|313.68|311.28|313.49|311.09|0
1648052180000|2022-03-23 16:16:20|313.49|311.09|313.78|311.38|313.87|311.47|313.49|311.09|0
1648052190000|2022-03-23 16:16:30|313.49|311.09|313.49|311.09|313.68|311.28|313.49|311.09|0
1648052200000|2022-03-23 16:16:40|313.87|311.47|313.49|311.09|313.87|311.47|313.49|311.09|0
1648052210000|2022-03-23 16:16:50|313.29|310.89|313.49|311.09|313.49|311.09|313.29|310.89|0
1648052220000|2022-03-23 16:17:00|313.68|311.28|313.87|311.47|313.87|311.47|313.68|311.28|0
1648052230000|2022-03-23 16:17:10|313.78|311.38|313.49|311.09|313.78|311.38|313.49|311.09|0
1648052240000|2022-03-23 16:17:20|313.1|310.7|312.72|310.32|313.1|310.7|312.63|310.23|0
1648052250000|2022-03-23 16:17:30|312.82|310.42|313.1|310.7|313.29|310.89|312.82|310.42|0
1648052260000|2022-03-23 16:17:40|312.91|310.51|313.87|311.47|313.87|311.47|312.91|310.51|0
1648052270000|2022-03-23 16:17:50|313.68|311.28|313.49|311.09|313.68|311.28|313.49|311.09|0
1648052280000|2022-03-23 16:18:00|313.68|311.28|313.59|311.19|313.87|311.47|313.59|311.19|0
1648052290000|2022-03-23 16:18:10|313.87|311.47|313.87|311.47|313.87|311.47|313.68|311.28|0
1648052300000|2022-03-23 16:18:20|314.06|311.66|314.06|311.66|314.26|311.86|314.06|311.66|0
1648052310000|2022-03-23 16:18:30|313.87|311.47|312.72|310.32|313.87|311.47|312.72|310.32|0
1648052320000|2022-03-23 16:18:40|312.52|310.12|312.72|310.32|312.72|310.32|312.52|310.12|0
1648052330000|2022-03-23 16:18:50|312.91|310.51|313.1|310.7|313.1|310.7|312.91|310.51|0
1648052340000|2022-03-23 16:19:00|312.91|310.51|312.91|310.51|313.29|310.89|312.91|310.51|0
1648052350000|2022-03-23 16:19:10|312.72|310.32|312.52|310.12|312.72|310.32|312.52|310.12|0
1648052360000|2022-03-23 16:19:20|312.33|309.93|312.62|310.22|312.62|310.22|312.33|309.93|0
1648052370000|2022-03-23 16:19:30|312.72|310.32|311.95|309.55|312.72|310.32|311.95|309.55|0
1648052380000|2022-03-23 16:19:40|312.14|309.74|311.76|309.36|312.14|309.74|311.76|309.36|0
1648052390000|2022-03-23 16:19:50|311.95|309.55|311.95|309.55|311.95|309.55|311.76|309.36|0
1648052400000|2022-03-23 16:20:00|312.14|309.74|312.43|310.03|312.52|310.12|312.14|309.74|0
1648052410000|2022-03-23 16:20:10|312.33|309.93|312.14|309.74|312.33|309.93|311.95|309.55|0
1648052420000|2022-03-23 16:20:20|311.95|309.55|311.76|309.36|311.95|309.55|311.76|309.36|0
1648052430000|2022-03-23 16:20:30|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1648052440000|2022-03-23 16:20:40|311.76|309.36|311.76|309.36|311.76|309.36|311.56|309.16|0
1648052450000|2022-03-23 16:20:50|312.33|309.93|311.95|309.55|312.33|309.93|311.95|309.55|0
1648052460000|2022-03-23 16:21:00|312.14|309.74|312.33|309.93|312.33|309.93|312.14|309.74|0
1648052470000|2022-03-23 16:21:10|312.52|310.12|312.91|310.51|312.91|310.51|312.52|310.12|0
1648052480000|2022-03-23 16:21:20|313.1|310.7|312.91|310.51|313.1|310.7|312.91|310.51|0
1648052490000|2022-03-23 16:21:30|313.1|310.7|312.91|310.51|313.1|310.7|312.91|310.51|0
1648052500000|2022-03-23 16:21:40|312.72|310.32|313.1|310.7|313.1|310.7|312.72|310.32|0
1648052510000|2022-03-23 16:21:50|313.29|310.89|313.1|310.7|313.29|310.89|313.1|310.7|0
1648052520000|2022-03-23 16:22:00|313.48|311.08|313.29|310.89|313.48|311.08|313.29|310.89|0
1648052530000|2022-03-23 16:22:10|313.39|310.99|313.87|311.47|313.87|311.47|313.29|310.89|0
1648052540000|2022-03-23 16:22:20|313.68|311.28|313.29|310.89|313.68|311.28|313.29|310.89|0
1648052550000|2022-03-23 16:22:30|313.48|311.08|312.91|310.51|313.68|311.28|312.91|310.51|0
1648052560000|2022-03-23 16:22:40|312.72|310.32|312.91|310.51|313.01|310.61|312.72|310.32|0
1648052570000|2022-03-23 16:22:50|313.01|310.61|312.72|310.32|313.01|310.61|312.72|310.32|0
1648052580000|2022-03-23 16:23:00|312.91|310.51|313.48|311.08|313.48|311.08|312.91|310.51|0
1648052590000|2022-03-23 16:23:10|313.29|310.89|313.68|311.28|313.68|311.28|313.29|310.89|0
1648052600000|2022-03-23 16:23:20|313.39|310.99|312.91|310.51|313.39|310.99|312.91|310.51|0
1648052610000|2022-03-23 16:23:30|312.71|310.31|312.71|310.31|312.91|310.51|312.71|310.31|0
1648052620000|2022-03-23 16:23:40|313.29|310.89|313.29|310.89|313.29|310.89|313.1|310.7|0
1648052630000|2022-03-23 16:23:50|313.48|311.08|313.29|310.89|313.48|311.08|313.29|310.89|0
1648052640000|2022-03-23 16:24:00|313.48|311.08|313.68|311.28|313.87|311.47|313.48|311.08|0
1648052650000|2022-03-23 16:24:10|314.06|311.66|314.25|311.85|314.25|311.85|313.87|311.47|0
1648052660000|2022-03-23 16:24:20|313.87|311.47|313.48|311.08|313.87|311.47|313.29|310.89|0
1648052670000|2022-03-23 16:24:30|313.78|311.38|314.06|311.66|314.06|311.66|313.78|311.38|0
1648052680000|2022-03-23 16:24:40|313.87|311.47|313.68|311.28|313.87|311.47|313.68|311.28|0
1648052690000|2022-03-23 16:24:50|313.78|311.38|313.48|311.08|313.78|311.38|313.48|311.08|0
1648052700000|2022-03-23 16:25:00|313.2|310.8|313.1|310.7|313.29|310.89|313.1|310.7|0
1648052710000|2022-03-23 16:25:10|312.91|310.51|313.2|310.8|313.2|310.8|312.91|310.51|0
1648052720000|2022-03-23 16:25:20|313.48|311.08|313.87|311.47|313.87|311.47|313.48|311.08|0
1648052730000|2022-03-23 16:25:30|313.68|311.28|313.48|311.08|313.68|311.28|313.48|311.08|0
1648052740000|2022-03-23 16:25:40|313.87|311.47|313.68|311.28|313.87|311.47|313.68|311.28|0
1648052750000|2022-03-23 16:25:50|313.48|311.08|313.68|311.28|313.68|311.28|313.48|311.08|0
1648052760000|2022-03-23 16:26:00|313.87|311.47|313.68|311.28|313.87|311.47|313.68|311.28|0
1648052770000|2022-03-23 16:26:10|313.58|311.18|313.87|311.47|313.87|311.47|313.58|311.18|0
1648052780000|2022-03-23 16:26:20|313.78|311.38|313.87|311.47|314.16|311.76|313.78|311.38|0
1648052790000|2022-03-23 16:26:30|313.97|311.57|313.68|311.28|313.97|311.57|313.68|311.28|0
1648052800000|2022-03-23 16:26:40|313.58|311.18|313.1|310.7|313.58|311.18|313.1|310.7|0
1648052810000|2022-03-23 16:26:50|312.91|310.51|313.1|310.7|313.1|310.7|312.91|310.51|0
1648052820000|2022-03-23 16:27:00|313.48|311.08|313.68|311.28|313.68|311.28|313.48|311.08|0
1648052830000|2022-03-23 16:27:10|313.97|311.57|313.29|310.89|313.97|311.57|313.29|310.89|0
1648052840000|2022-03-23 16:27:20|313.68|311.28|313.87|311.47|313.87|311.47|313.68|311.28|0
1648052850000|2022-03-23 16:27:30|313.97|311.57|313.97|311.57|314.06|311.66|313.97|311.57|0
1648052860000|2022-03-23 16:27:40|314.06|311.66|314.06|311.66|314.06|311.66|313.97|311.57|0
1648052870000|2022-03-23 16:27:50|313.87|311.47|313.1|310.7|313.87|311.47|313.1|310.7|0
1648052880000|2022-03-23 16:28:00|313.48|311.08|313.1|310.7|313.48|311.08|313.1|310.7|0
1648052890000|2022-03-23 16:28:10|313.29|310.89|313.48|311.08|313.48|311.08|313.01|310.61|0
1648052900000|2022-03-23 16:28:20|313.87|311.47|314.06|311.66|314.25|311.85|313.87|311.47|0
1648052910000|2022-03-23 16:28:30|313.87|311.47|313.48|311.08|313.87|311.47|313.48|311.08|0
1648052920000|2022-03-23 16:28:40|313.58|311.18|313.67|311.27|313.67|311.27|313.1|310.7|0
1648052930000|2022-03-23 16:28:50|314.14|311.74|314.53|312.13|314.53|312.13|314.14|311.74|0
1648052940000|2022-03-23 16:29:00|314.72|312.32|314.72|312.32|314.72|312.32|314.53|312.13|0
1648052950000|2022-03-23 16:29:10|314.53|312.13|313.95|311.55|314.53|312.13|313.95|311.55|0
1648052960000|2022-03-23 16:29:20|313.76|311.36|313.76|311.36|313.76|311.36|313.76|311.36|0
1648052970000|2022-03-23 16:29:30|313.38|310.98|313.38|310.98|313.57|311.17|313.38|310.98|0
1648052980000|2022-03-23 16:29:40|313.76|311.36|314.14|311.74|314.14|311.74|313.76|311.36|0
1648052990000|2022-03-23 16:29:50|313.76|311.36|313.18|310.78|313.76|311.36|313.18|310.78|0
1648053000000|2022-03-23 16:30:00|313.57|311.17|313.57|311.17|313.57|311.17|313.57|311.17|0
1648053010000|2022-03-23 16:30:10|313.38|310.98|312.99|310.59|313.38|310.98|312.99|310.59|0
1648053020000|2022-03-23 16:30:20|312.9|310.5|312.32|309.92|312.9|310.5|312.22|309.82|0
1648053030000|2022-03-23 16:30:30|312.22|309.82|312.22|309.82|312.42|310.02|312.22|309.82|0
1648053040000|2022-03-23 16:30:40|312.42|310.02|312.03|309.63|312.42|310.02|312.03|309.63|0
1648053050000|2022-03-23 16:30:50|312.22|309.82|311.65|309.25|312.22|309.82|311.65|309.25|0
1648053060000|2022-03-23 16:31:00|311.46|309.06|311.08|308.68|311.46|309.06|311.08|308.68|0
1648053070000|2022-03-23 16:31:10|311.46|309.06|311.46|309.06|311.46|309.06|311.27|308.87|0
1648053080000|2022-03-23 16:31:20|312.22|309.82|312.42|310.02|312.42|310.02|312.03|309.63|0
1648053090000|2022-03-23 16:31:30|312.22|309.82|312.22|309.82|312.22|309.82|312.03|309.63|0
1648053100000|2022-03-23 16:31:40|312.42|310.02|312.61|310.21|312.61|310.21|312.22|309.82|0
1648053110000|2022-03-23 16:31:50|312.8|310.4|312.99|310.59|312.99|310.59|312.8|310.4|0
1648053120000|2022-03-23 16:32:00|313.18|310.78|313.76|311.36|313.76|311.36|313.18|310.78|0
1648053130000|2022-03-23 16:32:10|313.57|311.17|314.05|311.65|314.05|311.65|313.57|311.17|0
1648053140000|2022-03-23 16:32:20|313.95|311.55|314.14|311.74|314.14|311.74|313.95|311.55|0
1648053150000|2022-03-23 16:32:30|313.95|311.55|313.76|311.36|313.95|311.55|313.76|311.36|0
1648053160000|2022-03-23 16:32:40|313.57|311.17|313.76|311.36|313.95|311.55|313.57|311.17|0
1648053170000|2022-03-23 16:32:50|313.95|311.55|313.37|310.97|313.95|311.55|313.37|310.97|0
1648053180000|2022-03-23 16:33:00|313.18|310.78|312.42|310.02|313.18|310.78|312.42|310.02|0
1648053190000|2022-03-23 16:33:10|312.22|309.82|312.03|309.63|312.42|310.02|312.03|309.63|0
1648053200000|2022-03-23 16:33:20|311.84|309.44|312.03|309.63|312.22|309.82|311.84|309.44|0
1648053210000|2022-03-23 16:33:30|312.42|310.02|312.61|310.21|312.61|310.21|312.22|309.82|0
1648053220000|2022-03-23 16:33:40|312.42|310.02|312.99|310.59|312.99|310.59|312.42|310.02|0
1648053230000|2022-03-23 16:33:50|313.18|310.78|313.28|310.88|313.28|310.88|313.18|310.78|0
1648053240000|2022-03-23 16:34:00|313.18|310.78|313.37|310.97|313.37|310.97|313.18|310.78|0
1648053250000|2022-03-23 16:34:10|312.99|310.59|312.99|310.59|313.18|310.78|312.99|310.59|0
1648053260000|2022-03-23 16:34:20|313.18|310.78|313.37|310.97|313.37|310.97|312.8|310.4|0
1648053270000|2022-03-23 16:34:30|313.47|311.07|313.37|310.97|313.57|311.17|313.18|310.78|0
1648053280000|2022-03-23 16:34:40|313.18|310.78|313.47|311.07|313.47|311.07|313.18|310.78|0
1648053290000|2022-03-23 16:34:50|313.76|311.36|313.56|311.16|313.76|311.36|313.37|310.97|0
1648053300000|2022-03-23 16:35:00|313.76|311.36|314.14|311.74|314.14|311.74|313.56|311.16|0
1648053310000|2022-03-23 16:35:10|314.33|311.93|315.1|312.7|315.1|312.7|314.33|311.93|0
1648053320000|2022-03-23 16:35:20|315.29|312.89|316.45|314.05|316.45|314.05|315.29|312.89|0
1648053330000|2022-03-23 16:35:30|316.26|313.86|316.16|313.76|316.45|314.05|316.16|313.76|0
1648053340000|2022-03-23 16:35:40|316.06|313.66|316.64|314.24|316.64|314.24|316.06|313.66|0
1648053350000|2022-03-23 16:35:50|316.45|314.05|317.22|314.82|317.22|314.82|316.45|314.05|0
1648053360000|2022-03-23 16:36:00|316.84|314.44|316.26|313.86|316.84|314.44|316.26|313.86|0
1648053370000|2022-03-23 16:36:10|316.06|313.66|315.68|313.28|316.06|313.66|315.68|313.28|0
1648053380000|2022-03-23 16:36:20|315.49|313.09|315.49|313.09|315.59|313.19|315.49|313.09|0
1648053390000|2022-03-23 16:36:30|315.29|312.89|315.29|312.89|315.87|313.47|315.29|312.89|0
1648053400000|2022-03-23 16:36:40|315.87|313.47|316.26|313.86|316.45|314.05|315.87|313.47|0
1648053410000|2022-03-23 16:36:50|315.49|313.09|315.49|313.09|315.49|313.09|315.29|312.89|0
1648053420000|2022-03-23 16:37:00|314.91|312.51|315.1|312.7|315.29|312.89|314.91|312.51|0
1648053430000|2022-03-23 16:37:10|315.29|312.89|315.68|313.28|315.68|313.28|315.29|312.89|0
1648053440000|2022-03-23 16:37:20|315.49|313.09|315.1|312.7|315.49|313.09|314.91|312.51|0
1648053450000|2022-03-23 16:37:30|315.29|312.89|315.29|312.89|315.49|313.09|315.29|312.89|0
1648053460000|2022-03-23 16:37:40|315.1|312.7|315.49|313.09|315.78|313.38|315.1|312.7|0
1648053470000|2022-03-23 16:37:50|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1648053480000|2022-03-23 16:38:00|314.91|312.51|313.95|311.55|314.91|312.51|313.95|311.55|0
1648053490000|2022-03-23 16:38:10|314.33|311.93|314.33|311.93|314.52|312.12|314.33|311.93|0
1648053500000|2022-03-23 16:38:20|314.52|312.12|314.91|312.51|314.91|312.51|314.52|312.12|0
1648053510000|2022-03-23 16:38:30|315.1|312.7|315.49|313.09|315.49|313.09|315.1|312.7|0
1648053520000|2022-03-23 16:38:40|315.29|312.89|315.1|312.7|315.49|313.09|315.1|312.7|0
1648053530000|2022-03-23 16:38:50|314.91|312.51|314.72|312.32|314.91|312.51|314.43|312.03|0
1648053540000|2022-03-23 16:39:00|314.33|311.93|314.33|311.93|314.52|312.12|314.14|311.74|0
1648053550000|2022-03-23 16:39:10|314.52|312.12|314.72|312.32|314.82|312.42|314.52|312.12|0
1648053560000|2022-03-23 16:39:20|314.52|312.12|315.1|312.7|315.1|312.7|314.52|312.12|0
1648053570000|2022-03-23 16:39:30|314.91|312.51|315.29|312.89|315.29|312.89|314.91|312.51|0
1648053580000|2022-03-23 16:39:40|314.91|312.51|314.52|312.12|314.91|312.51|314.33|311.93|0
1648053590000|2022-03-23 16:39:50|314.91|312.51|315.1|312.7|315.1|312.7|314.91|312.51|0
1648053600000|2022-03-23 16:40:00|315.39|312.99|315.29|312.89|315.39|312.99|315.2|312.8|0
1648053610000|2022-03-23 16:40:10|315.1|312.7|314.52|312.12|315.29|312.89|314.52|312.12|0
1648053620000|2022-03-23 16:40:20|314.82|312.42|315.48|313.08|315.48|313.08|314.82|312.42|0
1648053630000|2022-03-23 16:40:30|315.68|313.28|315.87|313.47|316.06|313.66|315.68|313.28|0
1648053640000|2022-03-23 16:40:40|315.68|313.28|316.25|313.85|316.25|313.85|315.68|313.28|0
1648053650000|2022-03-23 16:40:50|316.06|313.66|316.16|313.76|316.25|313.85|316.06|313.66|0
1648053660000|2022-03-23 16:41:00|316.06|313.66|316.25|313.85|316.25|313.85|315.68|313.28|0
1648053670000|2022-03-23 16:41:10|316.06|313.66|316.25|313.85|316.25|313.85|316.06|313.66|0
1648053680000|2022-03-23 16:41:20|316.35|313.95|316.25|313.85|316.45|314.05|316.25|313.85|0
1648053690000|2022-03-23 16:41:30|316.45|314.05|315.58|313.18|316.45|314.05|315.58|313.18|0
1648053700000|2022-03-23 16:41:40|315.87|313.47|316.25|313.85|316.25|313.85|315.87|313.47|0
1648053710000|2022-03-23 16:41:50|316.83|314.43|317.03|314.63|317.03|314.63|316.74|314.34|0
1648053720000|2022-03-23 16:42:00|317.6|315.2|317.6|315.2|317.8|315.4|317.6|315.2|0
1648053730000|2022-03-23 16:42:10|317.99|315.59|317.99|315.59|317.99|315.59|317.9|315.5|0
1648053740000|2022-03-23 16:42:20|317.8|315.4|317.22|314.82|317.99|315.59|317.22|314.82|0
1648053750000|2022-03-23 16:42:30|317.03|314.63|317.13|314.73|317.13|314.73|316.83|314.43|0
1648053760000|2022-03-23 16:42:40|316.83|314.43|317.41|315.01|317.41|315.01|316.45|314.05|0
1648053770000|2022-03-23 16:42:50|317.22|314.82|316.93|314.53|317.22|314.82|316.93|314.53|0
1648053780000|2022-03-23 16:43:00|317.03|314.63|317.22|314.82|317.22|314.82|317.03|314.63|0
1648053790000|2022-03-23 16:43:10|317.02|314.62|317.41|315.01|317.41|315.01|317.02|314.62|0
1648053800000|2022-03-23 16:43:20|317.8|315.4|317.6|315.2|317.8|315.4|317.6|315.2|0
1648053810000|2022-03-23 16:43:30|317.41|315.01|317.6|315.2|317.6|315.2|317.41|315.01|0
1648053820000|2022-03-23 16:43:40|317.99|315.59|317.6|315.2|317.99|315.59|317.6|315.2|0
1648053830000|2022-03-23 16:43:50|317.8|315.4|318.38|315.98|318.38|315.98|317.8|315.4|0
1648053840000|2022-03-23 16:44:00|318.18|315.78|318.57|316.17|318.57|316.17|318.18|315.78|0
1648053850000|2022-03-23 16:44:10|318.38|315.98|318.38|315.98|318.38|315.98|318.18|315.78|0
1648053860000|2022-03-23 16:44:20|318.96|316.56|319.73|317.33|319.73|317.33|318.76|316.36|0
1648053870000|2022-03-23 16:44:30|319.92|317.52|319.54|317.14|319.92|317.52|319.34|316.94|0
1648053880000|2022-03-23 16:44:40|319.92|317.52|320.51|318.11|320.51|318.11|319.92|317.52|0
1648053890000|2022-03-23 16:44:50|320.7|318.3|320.7|318.3|320.7|318.3|320.7|318.3|0
1648053900000|2022-03-23 16:45:00|320.89|318.49|320.12|317.72|320.89|318.49|320.12|317.72|0
1648053910000|2022-03-23 16:45:10|319.92|317.52|321.09|318.69|321.09|318.69|319.92|317.52|0
1648053920000|2022-03-23 16:45:20|320.7|318.3|321.09|318.69|321.28|318.88|320.7|318.3|0
1648053930000|2022-03-23 16:45:30|321.28|318.88|321.67|319.27|321.67|319.27|321.28|318.88|0
1648053940000|2022-03-23 16:45:40|321.48|319.08|321.48|319.08|321.48|319.08|321.28|318.88|0
1648053950000|2022-03-23 16:45:50|321.67|319.27|321.97|319.57|321.97|319.57|321.48|319.08|0
1648053960000|2022-03-23 16:46:00|321.86|319.46|321.86|319.46|321.86|319.46|321.86|319.46|0
1648053970000|2022-03-23 16:46:10|322.06|319.66|321.86|319.46|322.06|319.66|321.86|319.46|0
1648053980000|2022-03-23 16:46:20|322.06|319.66|322.06|319.66|322.06|319.66|322.06|319.66|0
1648053990000|2022-03-23 16:46:30|321.86|319.46|321.48|319.08|321.86|319.46|321.48|319.08|0
1648054000000|2022-03-23 16:46:40|321.09|318.69|320.45|318.05|321.09|318.69|320.06|317.66|0
1648054010000|2022-03-23 16:46:50|321.36|318.96|321.36|318.96|321.36|318.96|321.17|318.77|0
1648054020000|2022-03-23 16:47:00|321.17|318.77|321.17|318.77|321.55|319.15|321.17|318.77|0
1648054030000|2022-03-23 16:47:10|320.97|318.57|320.78|318.38|320.97|318.57|320.78|318.38|0
1648054040000|2022-03-23 16:47:20|320.59|318.19|320.78|318.38|320.78|318.38|320.59|318.19|0
1648054050000|2022-03-23 16:47:30|320.97|318.57|320.78|318.38|320.97|318.57|320.59|318.19|0
1648054060000|2022-03-23 16:47:40|320.59|318.19|320.39|317.99|320.59|318.19|320.39|317.99|0
1648054070000|2022-03-23 16:47:50|320.2|317.8|320.39|317.99|320.39|317.99|320.01|317.61|0
1648054080000|2022-03-23 16:48:00|320.49|318.09|320.2|317.8|320.59|318.19|320.2|317.8|0
1648054090000|2022-03-23 16:48:10|320.01|317.61|319.62|317.22|320.01|317.61|319.62|317.22|0
1648054100000|2022-03-23 16:48:20|319.81|317.41|319.81|317.41|319.81|317.41|319.81|317.41|0
1648054110000|2022-03-23 16:48:30|319.62|317.22|319.43|317.03|319.72|317.32|319.43|317.03|0
1648054120000|2022-03-23 16:48:40|319.62|317.22|319.23|316.83|319.62|317.22|319.23|316.83|0
1648054130000|2022-03-23 16:48:50|319.43|317.03|319.23|316.83|319.43|317.03|319.23|316.83|0
1648054140000|2022-03-23 16:49:00|319.04|316.64|319.33|316.93|319.62|317.22|319.04|316.64|0
1648054150000|2022-03-23 16:49:10|319.04|316.64|319.23|316.83|319.43|317.03|319.04|316.64|0
1648054160000|2022-03-23 16:49:20|319.43|317.03|319.62|317.22|319.62|317.22|319.43|317.03|0
1648054170000|2022-03-23 16:49:30|319.42|317.02|319.81|317.41|319.81|317.41|319.42|317.02|0
1648054180000|2022-03-23 16:49:40|320|317.6|319.42|317.02|320|317.6|319.42|317.02|0
1648054190000|2022-03-23 16:49:50|319.81|317.41|320|317.6|320|317.6|319.81|317.41|0
1648054200000|2022-03-23 16:50:00|320.78|318.38|320.78|318.38|320.78|318.38|320.58|318.18|0
1648054210000|2022-03-23 16:50:10|320.97|318.57|321.17|318.77|321.17|318.77|320.97|318.57|0
1648054220000|2022-03-23 16:50:20|320.39|317.99|320.39|317.99|320.58|318.18|320.39|317.99|0
1648054230000|2022-03-23 16:50:30|320.2|317.8|320.2|317.8|320.2|317.8|320|317.6|0
1648054240000|2022-03-23 16:50:40|320|317.6|320.49|318.09|320.49|318.09|319.81|317.41|0
1648054250000|2022-03-23 16:50:50|320.39|317.99|320.58|318.18|320.58|318.18|320.2|317.8|0
1648054260000|2022-03-23 16:51:00|320.97|318.57|320.2|317.8|320.97|318.57|320.2|317.8|0
1648054270000|2022-03-23 16:51:10|320.49|318.09|319.91|317.51|320.49|318.09|319.81|317.41|0
1648054280000|2022-03-23 16:51:20|319.81|317.41|320|317.6|320.2|317.8|319.81|317.41|0
1648054290000|2022-03-23 16:51:30|319.81|317.41|319.62|317.22|319.81|317.41|319.62|317.22|0
1648054300000|2022-03-23 16:51:40|319.42|317.02|319.62|317.22|319.62|317.22|319.42|317.02|0
1648054310000|2022-03-23 16:51:50|320.2|317.8|319.62|317.22|320.2|317.8|319.62|317.22|0
1648054320000|2022-03-23 16:52:00|320|317.6|320.39|317.99|320.39|317.99|319.81|317.41|0
1648054330000|2022-03-23 16:52:10|320.2|317.8|319.62|317.22|320.2|317.8|319.62|317.22|0
1648054340000|2022-03-23 16:52:20|319.81|317.41|318.84|316.44|319.81|317.41|318.84|316.44|0
1648054350000|2022-03-23 16:52:30|318.65|316.25|318.65|316.25|318.84|316.44|318.65|316.25|0
1648054360000|2022-03-23 16:52:40|318.46|316.06|318.46|316.06|318.65|316.25|318.46|316.06|0
1648054370000|2022-03-23 16:52:50|318.07|315.67|317.88|315.48|318.27|315.87|317.88|315.48|0
1648054380000|2022-03-23 16:53:00|318.46|316.06|319.04|316.64|319.04|316.64|318.46|316.06|0
1648054390000|2022-03-23 16:53:10|318.84|316.44|318.46|316.06|318.84|316.44|318.46|316.06|0
1648054400000|2022-03-23 16:53:20|318.27|315.87|318.75|316.35|318.75|316.35|318.27|315.87|0
1648054410000|2022-03-23 16:53:30|319.04|316.64|318.84|316.44|319.04|316.64|318.84|316.44|0
1648054420000|2022-03-23 16:53:40|318.65|316.25|318.46|316.06|318.65|316.25|318.46|316.06|0
1648054430000|2022-03-23 16:53:50|318.65|316.25|318.46|316.06|318.65|316.25|318.26|315.86|0
1648054440000|2022-03-23 16:54:00|318.26|315.86|318.37|315.97|318.46|316.06|318.26|315.86|0
1648054450000|2022-03-23 16:54:10|318.26|315.86|318.46|316.06|318.46|316.06|318.26|315.86|0
1648054460000|2022-03-23 16:54:20|318.65|316.25|318.46|316.06|318.65|316.25|318.46|316.06|0
1648054470000|2022-03-23 16:54:30|318.65|316.25|319.23|316.83|319.23|316.83|318.65|316.25|0
1648054480000|2022-03-23 16:54:40|318.84|316.44|318.46|316.06|318.84|316.44|318.46|316.06|0
1648054490000|2022-03-23 16:54:50|318.26|315.86|318.65|316.25|318.65|316.25|318.26|315.86|0
1648054500000|2022-03-23 16:55:00|319.42|317.02|319.04|316.64|319.42|317.02|319.04|316.64|0
1648054510000|2022-03-23 16:55:10|319.23|316.83|318.65|316.25|319.23|316.83|318.65|316.25|0
1648054520000|2022-03-23 16:55:20|318.84|316.44|318.26|315.86|318.84|316.44|318.26|315.86|0
1648054530000|2022-03-23 16:55:30|318.46|316.06|318.26|315.86|318.46|316.06|317.88|315.48|0
1648054540000|2022-03-23 16:55:40|318.07|315.67|318.07|315.67|318.07|315.67|317.88|315.48|0
1648054550000|2022-03-23 16:55:50|318.56|316.16|318.84|316.44|318.84|316.44|318.46|316.06|0
1648054560000|2022-03-23 16:56:00|318.65|316.25|318.65|316.25|318.65|316.25|318.65|316.25|0
1648054570000|2022-03-23 16:56:10|318.84|316.44|318.84|316.44|319.04|316.64|318.84|316.44|0
1648054580000|2022-03-23 16:56:20|318.65|316.25|319.04|316.64|319.23|316.83|318.65|316.25|0
1648054590000|2022-03-23 16:56:30|318.75|316.35|318.65|316.25|318.75|316.35|318.46|316.06|0
1648054600000|2022-03-23 16:56:40|318.46|316.06|318.84|316.44|318.84|316.44|318.46|316.06|0
1648054610000|2022-03-23 16:56:50|318.65|316.25|318.26|315.86|318.75|316.35|318.26|315.86|0
1648054620000|2022-03-23 16:57:00|318.46|316.06|318.26|315.86|318.46|316.06|318.26|315.86|0
1648054630000|2022-03-23 16:57:10|318.65|316.25|318.84|316.44|318.84|316.44|318.65|316.25|0
1648054640000|2022-03-23 16:57:20|318.65|316.25|318.07|315.67|318.65|316.25|318.07|315.67|0
1648054650000|2022-03-23 16:57:30|318.26|315.86|318.65|316.25|318.65|316.25|318.26|315.86|0
1648054660000|2022-03-23 16:57:40|318.84|316.44|319.04|316.64|319.04|316.64|318.65|316.25|0
1648054670000|2022-03-23 16:57:50|319.23|316.83|318.84|316.44|319.23|316.83|318.84|316.44|0
1648054680000|2022-03-23 16:58:00|319.23|316.83|319.52|317.12|319.52|317.12|319.23|316.83|0
1648054690000|2022-03-23 16:58:10|319.42|317.02|318.26|315.86|319.61|317.21|318.26|315.86|0
1648054700000|2022-03-23 16:58:20|318.07|315.67|318.46|316.06|318.46|316.06|318.07|315.67|0
1648054710000|2022-03-23 16:58:30|318.65|316.25|318.26|315.86|318.65|316.25|318.26|315.86|0
1648054720000|2022-03-23 16:58:40|318.07|315.67|317.88|315.48|318.07|315.67|317.88|315.48|0
1648054730000|2022-03-23 16:58:50|318.26|315.86|318.46|316.06|318.46|316.06|318.26|315.86|0
1648054740000|2022-03-23 16:59:00|318.07|315.67|317.68|315.28|318.07|315.67|317.68|315.28|0
1648054750000|2022-03-23 16:59:10|317.88|315.48|317.68|315.28|318.07|315.67|317.68|315.28|0
1648054760000|2022-03-23 16:59:20|317.88|315.48|317.68|315.28|317.88|315.48|317.49|315.09|0
1648054770000|2022-03-23 16:59:30|317.3|314.9|317.49|315.09|317.49|315.09|317.3|314.9|0
1648054780000|2022-03-23 16:59:40|317.11|314.71|317.11|314.71|317.3|314.9|317.11|314.71|0
1648054790000|2022-03-23 16:59:50|317.3|314.9|317.68|315.28|317.68|315.28|317.3|314.9|0
1648054800000|2022-03-23 17:00:00|317.88|315.48|317.88|315.48|317.88|315.48|317.68|315.28|0
1648054810000|2022-03-23 17:00:10|318.07|315.67|317.3|314.9|318.07|315.67|317.3|314.9|0
1648054820000|2022-03-23 17:00:20|317.49|315.09|317.68|315.28|317.68|315.28|317.3|314.9|0
1648054830000|2022-03-23 17:00:30|317.49|315.09|317.88|315.48|317.88|315.48|317.49|315.09|0
1648054840000|2022-03-23 17:00:40|317.68|315.28|316.91|314.51|317.68|315.28|316.91|314.51|0
1648054850000|2022-03-23 17:00:50|317.49|315.09|317.68|315.28|317.68|315.28|317.49|315.09|0
1648054860000|2022-03-23 17:01:00|317.88|315.48|318.17|315.77|318.17|315.77|317.88|315.48|0
1648054870000|2022-03-23 17:01:10|318.07|315.67|318.17|315.77|318.26|315.86|318.07|315.67|0
1648054880000|2022-03-23 17:01:20|318.26|315.86|317.88|315.48|318.26|315.86|317.68|315.28|0
1648054890000|2022-03-23 17:01:30|317.68|315.28|317.68|315.28|317.68|315.28|317.68|315.28|0
1648054900000|2022-03-23 17:01:40|317.88|315.48|318.26|315.86|318.26|315.86|317.68|315.28|0
1648054910000|2022-03-23 17:01:50|318.36|315.96|318.55|316.15|318.55|316.15|318.07|315.67|0
1648054920000|2022-03-23 17:02:00|318.84|316.44|319.61|317.21|319.61|317.21|318.84|316.44|0
1648054930000|2022-03-23 17:02:10|318.75|316.35|318.84|316.44|318.84|316.44|318.65|316.25|0
1648054940000|2022-03-23 17:02:20|318.45|316.05|318.26|315.86|318.45|316.05|318.26|315.86|0
1648054950000|2022-03-23 17:02:30|318.07|315.67|319.42|317.02|319.42|317.02|318.07|315.67|0
1648054960000|2022-03-23 17:02:40|319.23|316.83|320.77|318.37|320.77|318.37|319.23|316.83|0
1648054970000|2022-03-23 17:02:50|320.58|318.18|320.19|317.79|320.58|318.18|320|317.6|0
1648054980000|2022-03-23 17:03:00|319.61|317.21|320.29|317.89|320.29|317.89|319.61|317.21|0
1648054990000|2022-03-23 17:03:10|320.58|318.18|320.97|318.57|320.97|318.57|320.58|318.18|0
1648055000000|2022-03-23 17:03:20|321.35|318.95|320.58|318.18|321.35|318.95|320.58|318.18|0
1648055010000|2022-03-23 17:03:30|320.68|318.28|320.77|318.37|320.77|318.37|320.68|318.28|0
1648055020000|2022-03-23 17:03:40|320.97|318.57|321.16|318.76|321.35|318.95|320.97|318.57|0
1648055030000|2022-03-23 17:03:50|321.35|318.95|320.97|318.57|321.35|318.95|320.97|318.57|0
1648055040000|2022-03-23 17:04:00|320|317.6|320|317.6|320|317.6|319.81|317.41|0
1648055050000|2022-03-23 17:04:10|319.81|317.41|320.39|317.99|320.39|317.99|319.81|317.41|0
1648055060000|2022-03-23 17:04:20|320.19|317.79|320.97|318.57|321.16|318.76|320.19|317.79|0
1648055070000|2022-03-23 17:04:30|321.16|318.76|321.35|318.95|321.35|318.95|321.16|318.76|0
1648055080000|2022-03-23 17:04:40|321.16|318.76|321.55|319.15|321.74|319.34|321.16|318.76|0
1648055090000|2022-03-23 17:04:50|321.93|319.53|321.74|319.34|321.93|319.53|321.45|319.05|0
1648055100000|2022-03-23 17:05:00|321.55|319.15|321.74|319.34|321.93|319.53|321.55|319.15|0
1648055110000|2022-03-23 17:05:10|321.55|319.15|321.65|319.25|321.74|319.34|321.55|319.15|0
1648055120000|2022-03-23 17:05:20|321.45|319.05|321.35|318.95|321.55|319.15|321.35|318.95|0
1648055130000|2022-03-23 17:05:30|320.77|318.37|320.58|318.18|320.77|318.37|320.38|317.98|0
1648055140000|2022-03-23 17:05:40|320.38|317.98|320.19|317.79|320.38|317.98|320.19|317.79|0
1648055150000|2022-03-23 17:05:50|320.38|317.98|320.19|317.79|320.38|317.98|320.19|317.79|0
1648055160000|2022-03-23 17:06:00|320.58|318.18|319.71|317.31|320.58|318.18|319.61|317.21|0
1648055170000|2022-03-23 17:06:10|319.42|317.02|319.22|316.82|319.61|317.21|319.22|316.82|0
1648055180000|2022-03-23 17:06:20|318.84|316.44|319.8|317.4|319.8|317.4|318.84|316.44|0
1648055190000|2022-03-23 17:06:30|319.52|317.12|319.8|317.4|319.8|317.4|319.42|317.02|0
1648055200000|2022-03-23 17:06:40|319.61|317.21|319.61|317.21|319.71|317.31|319.42|317.02|0
1648055210000|2022-03-23 17:06:50|319.42|317.02|319.42|317.02|319.42|317.02|319.22|316.82|0
1648055220000|2022-03-23 17:07:00|319.22|316.82|319.03|316.63|319.22|316.82|318.84|316.44|0
1648055230000|2022-03-23 17:07:10|319.13|316.73|319.22|316.82|319.42|317.02|319.13|316.73|0
1648055240000|2022-03-23 17:07:20|319.42|317.02|320|317.6|320|317.6|319.42|317.02|0
1648055250000|2022-03-23 17:07:30|320.19|317.79|320.58|318.18|320.58|318.18|320.19|317.79|0
1648055260000|2022-03-23 17:07:40|320.48|318.08|320.77|318.37|320.77|318.37|320.38|317.98|0
1648055270000|2022-03-23 17:07:50|320.38|317.98|319.61|317.21|320.38|317.98|319.61|317.21|0
1648055280000|2022-03-23 17:08:00|319.8|317.4|319.22|316.82|319.8|317.4|319.22|316.82|0
1648055290000|2022-03-23 17:08:10|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1648055300000|2022-03-23 17:08:20|319.42|317.02|319.61|317.21|319.61|317.21|319.22|316.82|0
1648055310000|2022-03-23 17:08:30|319.8|317.4|320|317.6|320.19|317.79|319.8|317.4|0
1648055320000|2022-03-23 17:08:40|319.61|317.21|319.8|317.4|319.8|317.4|319.42|317.02|0
1648055330000|2022-03-23 17:08:50|319.52|317.12|319.42|317.02|319.52|317.12|319.42|317.02|0
1648055340000|2022-03-23 17:09:00|319.22|316.82|319.03|316.63|319.42|317.02|319.03|316.63|0
1648055350000|2022-03-23 17:09:10|319.22|316.82|319.8|317.4|319.8|317.4|319.03|316.63|0
1648055360000|2022-03-23 17:09:20|319.42|317.02|319.03|316.63|319.61|317.21|319.03|316.63|0
1648055370000|2022-03-23 17:09:30|318.84|316.44|318.94|316.54|318.94|316.54|318.45|316.05|0
1648055380000|2022-03-23 17:09:40|318.45|316.05|318.45|316.05|318.45|316.05|318.26|315.86|0
1648055390000|2022-03-23 17:09:50|318.64|316.24|318.64|316.24|318.64|316.24|318.55|316.15|0
1648055400000|2022-03-23 17:10:00|318.84|316.44|319.22|316.82|319.22|316.82|318.64|316.24|0
1648055410000|2022-03-23 17:10:10|319.03|316.63|319.42|317.02|319.61|317.21|319.03|316.63|0
1648055420000|2022-03-23 17:10:20|319.22|316.82|318.74|316.34|319.22|316.82|318.64|316.24|0
1648055430000|2022-03-23 17:10:30|318.45|316.05|318.84|316.44|318.84|316.44|318.45|316.05|0
1648055440000|2022-03-23 17:10:40|318.64|316.24|318.26|315.86|318.64|316.24|318.26|315.86|0
1648055450000|2022-03-23 17:10:50|318.45|316.05|318.26|315.86|318.45|316.05|318.26|315.86|0
1648055460000|2022-03-23 17:11:00|318.07|315.67|318.26|315.86|318.26|315.86|318.07|315.67|0
1648055470000|2022-03-23 17:11:10|319.22|316.82|319.42|317.02|319.42|317.02|319.03|316.63|0
1648055480000|2022-03-23 17:11:20|319.22|316.82|319.42|317.02|319.42|317.02|319.03|316.63|0
1648055490000|2022-03-23 17:11:30|319.22|316.82|319.61|317.21|319.61|317.21|319.22|316.82|0
1648055500000|2022-03-23 17:11:40|320|317.6|320|317.6|320.1|317.7|320|317.6|0
1648055510000|2022-03-23 17:11:50|319.61|317.21|320.19|317.79|320.19|317.79|319.61|317.21|0
1648055520000|2022-03-23 17:12:00|320|317.6|320|317.6|320.38|317.98|320|317.6|0
1648055530000|2022-03-23 17:12:10|319.52|317.12|320|317.6|320|317.6|319.42|317.02|0
1648055540000|2022-03-23 17:12:20|320.19|317.79|320.77|318.37|320.77|318.37|320.19|317.79|0
1648055550000|2022-03-23 17:12:30|320.68|318.28|320.38|317.98|320.77|318.37|320.19|317.79|0
1648055560000|2022-03-23 17:12:40|320.19|317.79|320.38|317.98|320.77|318.37|320.19|317.79|0
1648055570000|2022-03-23 17:12:50|320.58|318.18|320.77|318.37|320.77|318.37|320.58|318.18|0
1648055580000|2022-03-23 17:13:00|320.96|318.56|321.06|318.66|321.16|318.76|320.96|318.56|0
1648055590000|2022-03-23 17:13:10|320.77|318.37|320.19|317.79|320.77|318.37|320.19|317.79|0
1648055600000|2022-03-23 17:13:20|320.38|317.98|320.77|318.37|320.77|318.37|320.38|317.98|0
1648055610000|2022-03-23 17:13:30|320.58|318.18|320.58|318.18|320.58|318.18|320.38|317.98|0
1648055620000|2022-03-23 17:13:40|320.38|317.98|319.8|317.4|320.38|317.98|319.8|317.4|0
1648055630000|2022-03-23 17:13:50|319.61|317.21|319.61|317.21|319.9|317.5|319.61|317.21|0
1648055640000|2022-03-23 17:14:00|319.41|317.01|319.99|317.59|319.99|317.59|319.22|316.82|0
1648055650000|2022-03-23 17:14:10|319.8|317.4|319.8|317.4|319.8|317.4|319.8|317.4|0
1648055660000|2022-03-23 17:14:20|319.71|317.31|320.1|317.7|320.1|317.7|319.71|317.31|0
1648055670000|2022-03-23 17:14:30|319.61|317.21|319.41|317.01|319.61|317.21|319.41|317.01|0
1648055680000|2022-03-23 17:14:40|319.52|317.12|319.8|317.4|319.8|317.4|319.52|317.12|0
1648055690000|2022-03-23 17:14:50|319.41|317.01|319.61|317.21|319.61|317.21|319.41|317.01|0
1648055700000|2022-03-23 17:15:00|319.03|316.63|318.84|316.44|319.22|316.82|318.84|316.44|0
1648055710000|2022-03-23 17:15:10|318.94|316.54|319.61|317.21|319.61|317.21|318.94|316.54|0
1648055720000|2022-03-23 17:15:20|319.8|317.4|320.19|317.79|320.19|317.79|319.8|317.4|0
1648055730000|2022-03-23 17:15:30|320.48|318.08|319.99|317.59|320.57|318.17|319.99|317.59|0
1648055740000|2022-03-23 17:15:40|319.9|317.5|319.8|317.4|319.99|317.59|319.8|317.4|0
1648055750000|2022-03-23 17:15:50|319.61|317.21|319.99|317.59|320.19|317.79|319.61|317.21|0
1648055760000|2022-03-23 17:16:00|320.67|318.27|319.99|317.59|320.67|318.27|319.8|317.4|0
1648055770000|2022-03-23 17:16:10|319.8|317.4|319.41|317.01|319.8|317.4|319.41|317.01|0
1648055780000|2022-03-23 17:16:20|319.61|317.21|319.8|317.4|319.8|317.4|319.61|317.21|0
1648055790000|2022-03-23 17:16:30|319.99|317.59|320.19|317.79|320.19|317.79|319.99|317.59|0
1648055800000|2022-03-23 17:16:40|319.99|317.59|320.19|317.79|320.19|317.79|319.99|317.59|0
1648055810000|2022-03-23 17:16:50|320.38|317.98|320.96|318.56|320.96|318.56|320.38|317.98|0
1648055820000|2022-03-23 17:17:00|321.93|319.53|321.93|319.53|321.93|319.53|321.93|319.53|0
1648055830000|2022-03-23 17:17:10|322.71|320.31|323.29|320.89|323.29|320.89|322.32|319.92|0
1648055840000|2022-03-23 17:17:20|323.39|320.99|323.48|321.08|323.48|321.08|323.09|320.69|0
1648055850000|2022-03-23 17:17:30|323.39|320.99|322.51|320.11|323.39|320.99|322.51|320.11|0
1648055860000|2022-03-23 17:17:40|322.71|320.31|322.51|320.11|322.71|320.31|322.32|319.92|0
1648055870000|2022-03-23 17:17:50|322.32|319.92|322.51|320.11|322.61|320.21|322.32|319.92|0
1648055880000|2022-03-23 17:18:00|321.93|319.53|321.74|319.34|322.12|319.72|321.74|319.34|0
1648055890000|2022-03-23 17:18:10|321.54|319.14|321.74|319.34|321.74|319.34|321.54|319.14|0
1648055900000|2022-03-23 17:18:20|321.54|319.14|321.93|319.53|321.93|319.53|321.54|319.14|0
1648055910000|2022-03-23 17:18:30|321.74|319.34|321.93|319.53|321.93|319.53|321.54|319.14|0
1648055920000|2022-03-23 17:18:40|321.74|319.34|321.93|319.53|322.12|319.72|321.74|319.34|0
1648055930000|2022-03-23 17:18:50|322.03|319.63|322.12|319.72|322.12|319.72|321.93|319.53|0
1648055940000|2022-03-23 17:19:00|322.32|319.92|322.51|320.11|322.51|320.11|322.32|319.92|0
1648055950000|2022-03-23 17:19:10|322.32|319.92|322.32|319.92|322.51|320.11|322.32|319.92|0
1648055960000|2022-03-23 17:19:20|322.71|320.31|323.19|320.79|323.19|320.79|322.71|320.31|0
1648055970000|2022-03-23 17:19:30|323.09|320.69|323.29|320.89|323.29|320.89|323.09|320.69|0
1648055980000|2022-03-23 17:19:40|323.48|321.08|323.29|320.89|323.48|321.08|323.29|320.89|0
1648055990000|2022-03-23 17:19:50|323.09|320.69|323.29|320.89|323.58|321.18|323.09|320.69|0
1648056000000|2022-03-23 17:20:00|323.19|320.79|323.09|320.69|323.19|320.79|322.51|320.11|0
1648056010000|2022-03-23 17:20:10|322.9|320.5|323.09|320.69|323.09|320.69|322.51|320.11|0
1648056020000|2022-03-23 17:20:20|323.29|320.89|323.09|320.69|323.29|320.89|323.09|320.69|0
1648056030000|2022-03-23 17:20:30|323.29|320.89|323.58|321.18|323.58|321.18|323.29|320.89|0
1648056040000|2022-03-23 17:20:40|323.68|321.28|323.29|320.89|323.68|321.28|323.29|320.89|0
1648056050000|2022-03-23 17:20:50|323.68|321.28|324.06|321.66|324.06|321.66|323.68|321.28|0
1648056060000|2022-03-23 17:21:00|324.26|321.86|324.26|321.86|324.26|321.86|324.06|321.66|0
1648056070000|2022-03-23 17:21:10|324.06|321.66|324.26|321.86|324.26|321.86|324.06|321.66|0
1648056080000|2022-03-23 17:21:20|324.65|322.25|324.65|322.25|324.65|322.25|324.45|322.05|0
1648056090000|2022-03-23 17:21:30|324.84|322.44|325.23|322.83|325.23|322.83|324.84|322.44|0
1648056100000|2022-03-23 17:21:40|325.43|323.03|325.23|322.83|325.62|323.22|325.23|322.83|0
1648056110000|2022-03-23 17:21:50|325.43|323.03|325.82|323.42|325.82|323.42|325.43|323.03|0
1648056120000|2022-03-23 17:22:00|325.62|323.22|326.21|323.81|326.21|323.81|325.62|323.22|0
1648056130000|2022-03-23 17:22:10|326.01|323.61|326.4|324|326.4|324|325.92|323.52|0
1648056140000|2022-03-23 17:22:20|326.21|323.81|325.62|323.22|326.21|323.81|325.62|323.22|0
1648056150000|2022-03-23 17:22:30|325.53|323.13|325.23|322.83|325.53|323.13|325.23|322.83|0
1648056160000|2022-03-23 17:22:40|325.62|323.22|325.23|322.83|325.62|323.22|325.14|322.74|0
1648056170000|2022-03-23 17:22:50|325.62|323.22|325.23|322.83|325.62|323.22|325.23|322.83|0
1648056180000|2022-03-23 17:23:00|325.04|322.64|326.01|323.61|326.01|323.61|325.04|322.64|0
1648056190000|2022-03-23 17:23:10|326.21|323.81|325.43|323.03|326.21|323.81|325.43|323.03|0
1648056200000|2022-03-23 17:23:20|325.82|323.42|325.82|323.42|325.82|323.42|325.82|323.42|0
1648056210000|2022-03-23 17:23:30|326.01|323.61|326.4|324|326.4|324|326.01|323.61|0
1648056220000|2022-03-23 17:23:40|326.21|323.81|326.4|324|326.4|324|325.92|323.52|0
1648056230000|2022-03-23 17:23:50|326.6|324.2|326.6|324.2|326.6|324.2|326.4|324|0
1648056240000|2022-03-23 17:24:00|326.79|324.39|327.38|324.98|327.38|324.98|326.79|324.39|0
1648056250000|2022-03-23 17:24:10|327.18|324.78|326.79|324.39|327.18|324.78|326.79|324.39|0
1648056260000|2022-03-23 17:24:20|326.4|324|326.21|323.81|326.4|324|325.82|323.42|0
1648056270000|2022-03-23 17:24:30|326.4|324|327.18|324.78|327.18|324.78|326.4|324|0
1648056280000|2022-03-23 17:24:40|326.99|324.59|326.99|324.59|326.99|324.59|326.79|324.39|0
1648056290000|2022-03-23 17:24:50|327.18|324.78|327.18|324.78|327.57|325.17|327.18|324.78|0
1648056300000|2022-03-23 17:25:00|327.38|324.98|328.36|325.96|328.36|325.96|327.38|324.98|0
1648056310000|2022-03-23 17:25:10|328.75|326.35|329.04|326.64|329.14|326.74|328.75|326.35|0
1648056320000|2022-03-23 17:25:20|328.94|326.54|329.33|326.93|329.33|326.93|328.94|326.54|0
1648056330000|2022-03-23 17:25:30|329.14|326.74|329.53|327.13|329.53|327.13|329.14|326.74|0
1648056340000|2022-03-23 17:25:40|329.33|326.93|329.73|327.33|329.73|327.33|329.33|326.93|0
1648056350000|2022-03-23 17:25:50|329.92|327.52|330.32|327.92|330.32|327.92|329.92|327.52|0
1648056360000|2022-03-23 17:26:00|329.73|327.33|329.92|327.52|330.12|327.72|329.73|327.33|0
1648056370000|2022-03-23 17:26:10|330.12|327.72|330.12|327.72|330.12|327.72|330.12|327.72|0
1648056380000|2022-03-23 17:26:20|329.92|327.52|329.53|327.13|330.12|327.72|329.53|327.13|0
1648056390000|2022-03-23 17:26:30|329.33|326.93|329.33|326.93|329.44|327.04|329.33|326.93|0
1648056400000|2022-03-23 17:26:40|329.53|327.13|329.92|327.52|329.92|327.52|329.33|326.93|0
1648056410000|2022-03-23 17:26:50|329.73|327.33|330.31|327.91|330.31|327.91|329.73|327.33|0
1648056420000|2022-03-23 17:27:00|330.51|328.11|330.51|328.11|330.71|328.31|330.51|328.11|0
1648056430000|2022-03-23 17:27:10|330.71|328.31|330.61|328.21|330.71|328.31|330.51|328.11|0
1648056440000|2022-03-23 17:27:20|330.71|328.31|330.51|328.11|330.71|328.31|330.51|328.11|0
1648056450000|2022-03-23 17:27:30|330.31|327.91|329.92|327.52|330.31|327.91|329.92|327.52|0
1648056460000|2022-03-23 17:27:40|329.73|327.33|329.53|327.13|329.73|327.33|329.53|327.13|0
1648056470000|2022-03-23 17:27:50|329.73|327.33|329.73|327.33|329.92|327.52|329.73|327.33|0
1648056480000|2022-03-23 17:28:00|328.94|326.54|329.73|327.33|329.73|327.33|328.94|326.54|0
1648056490000|2022-03-23 17:28:10|329.14|326.74|329.14|326.74|329.33|326.93|329.14|326.74|0
1648056500000|2022-03-23 17:28:20|329.33|326.93|329.92|327.52|329.92|327.52|329.33|326.93|0
1648056510000|2022-03-23 17:28:30|330.12|327.72|330.31|327.91|330.31|327.91|329.92|327.52|0
1648056520000|2022-03-23 17:28:40|330.12|327.72|330.12|327.72|330.42|328.02|330.12|327.72|0
1648056530000|2022-03-23 17:28:50|330.31|327.91|329.92|327.52|330.31|327.91|329.92|327.52|0
1648056540000|2022-03-23 17:29:00|330.02|327.62|330.71|328.31|330.9|328.5|330.02|327.62|0
1648056550000|2022-03-23 17:29:10|330.31|327.91|330.51|328.11|330.71|328.31|330.31|327.91|0
1648056560000|2022-03-23 17:29:20|330.31|327.91|330.71|328.31|330.71|328.31|330.31|327.91|0
1648056570000|2022-03-23 17:29:30|330.9|328.5|332.28|329.88|332.28|329.88|330.9|328.5|0
1648056580000|2022-03-23 17:29:40|331.49|329.09|331.89|329.49|331.89|329.49|331.49|329.09|0
1648056590000|2022-03-23 17:29:50|331.69|329.29|331.1|328.7|331.69|329.29|331.1|328.7|0
1648056600000|2022-03-23 17:30:00|331.69|329.29|332.48|330.08|332.48|330.08|331.69|329.29|0
1648056610000|2022-03-23 17:30:10|332.67|330.27|332.67|330.27|333.07|330.67|332.67|330.27|0
1648056620000|2022-03-23 17:30:20|332.87|330.47|333.07|330.67|333.07|330.67|332.67|330.27|0
1648056630000|2022-03-23 17:30:30|332.87|330.47|332.97|330.57|333.07|330.67|332.87|330.47|0
1648056640000|2022-03-23 17:30:40|332.87|330.47|332.28|329.88|332.87|330.47|332.28|329.88|0
1648056650000|2022-03-23 17:30:50|332.08|329.68|332.58|330.18|332.58|330.18|332.08|329.68|0
1648056660000|2022-03-23 17:31:00|332.67|330.27|332.48|330.08|332.67|330.27|332.48|330.08|0
1648056670000|2022-03-23 17:31:10|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1648056680000|2022-03-23 17:31:20|332.08|329.68|330.71|328.31|332.08|329.68|330.71|328.31|0
1648056690000|2022-03-23 17:31:30|330.51|328.11|330.12|327.72|330.51|328.11|330.12|327.72|0
1648056700000|2022-03-23 17:31:40|329.72|327.32|329.72|327.32|329.92|327.52|329.53|327.13|0
1648056710000|2022-03-23 17:31:50|329.53|327.13|329.33|326.93|329.53|327.13|329.14|326.74|0
1648056720000|2022-03-23 17:32:00|328.94|326.54|329.53|327.13|329.53|327.13|328.94|326.54|0
1648056730000|2022-03-23 17:32:10|329.72|327.32|329.72|327.32|329.92|327.52|329.72|327.32|0
1648056740000|2022-03-23 17:32:20|329.14|326.74|329.14|326.74|329.33|326.93|329.14|326.74|0
1648056750000|2022-03-23 17:32:30|329.33|326.93|328.94|326.54|329.33|326.93|328.65|326.25|0
1648056760000|2022-03-23 17:32:40|328.74|326.34|328.45|326.05|328.74|326.34|328.45|326.05|0
1648056770000|2022-03-23 17:32:50|328.55|326.15|328.74|326.34|328.74|326.34|328.55|326.15|0
1648056780000|2022-03-23 17:33:00|328.55|326.15|328.55|326.15|328.55|326.15|328.55|326.15|0
1648056790000|2022-03-23 17:33:10|329.14|326.74|329.14|326.74|329.14|326.74|328.94|326.54|0
1648056800000|2022-03-23 17:33:20|329.33|326.93|328.74|326.34|329.33|326.93|328.74|326.34|0
1648056810000|2022-03-23 17:33:30|328.55|326.15|328.35|325.95|328.74|326.34|328.35|325.95|0
1648056820000|2022-03-23 17:33:40|328.55|326.15|328.35|325.95|328.55|326.15|328.35|325.95|0
1648056830000|2022-03-23 17:33:50|328.55|326.15|328.74|326.34|328.74|326.34|328.55|326.15|0
1648056840000|2022-03-23 17:34:00|328.94|326.54|328.55|326.15|328.94|326.54|328.55|326.15|0
1648056850000|2022-03-23 17:34:10|328.35|325.95|328.16|325.76|328.55|326.15|328.16|325.76|0
1648056860000|2022-03-23 17:34:20|328.45|326.05|328.16|325.76|328.45|326.05|328.16|325.76|0
1648056870000|2022-03-23 17:34:30|327.96|325.56|327.57|325.17|327.96|325.56|327.57|325.17|0
1648056880000|2022-03-23 17:34:40|327.76|325.36|327.96|325.56|327.96|325.56|327.76|325.36|0
1648056890000|2022-03-23 17:34:50|328.16|325.76|328.74|326.34|328.74|326.34|328.16|325.76|0
1648056900000|2022-03-23 17:35:00|328.35|325.95|328.74|326.34|328.74|326.34|328.35|325.95|0
1648056910000|2022-03-23 17:35:10|328.94|326.54|328.94|326.54|329.13|326.73|328.74|326.34|0
1648056920000|2022-03-23 17:35:20|329.13|326.73|329.72|327.32|329.72|327.32|329.13|326.73|0
1648056930000|2022-03-23 17:35:30|329.53|327.13|329.53|327.13|329.53|327.13|329.53|327.13|0
1648056940000|2022-03-23 17:35:40|328.94|326.54|328.74|326.34|328.94|326.54|328.74|326.34|0
1648056950000|2022-03-23 17:35:50|328.94|326.54|328.55|326.15|328.94|326.54|328.55|326.15|0
1648056960000|2022-03-23 17:36:00|328.16|325.76|327.96|325.56|328.16|325.76|327.76|325.36|0
1648056970000|2022-03-23 17:36:10|328.35|325.95|327.96|325.56|328.35|325.95|327.96|325.56|0
1648056980000|2022-03-23 17:36:20|328.35|325.95|328.94|326.54|328.94|326.54|328.35|325.95|0
1648056990000|2022-03-23 17:36:30|328.74|326.34|328.55|326.15|328.74|326.34|328.35|325.95|0
1648057000000|2022-03-23 17:36:40|328.45|326.05|328.55|326.15|328.74|326.34|328.45|326.05|0
1648057010000|2022-03-23 17:36:50|328.74|326.34|328.74|326.34|328.94|326.54|328.74|326.34|0
1648057020000|2022-03-23 17:37:00|328.55|326.15|329.72|327.32|329.72|327.32|328.55|326.15|0
1648057030000|2022-03-23 17:37:10|329.53|327.13|329.13|326.73|329.53|327.13|329.13|326.73|0
1648057040000|2022-03-23 17:37:20|328.94|326.54|328.94|326.54|328.94|326.54|328.94|326.54|0
1648057050000|2022-03-23 17:37:30|329.13|326.73|328.35|325.95|329.13|326.73|328.35|325.95|0
1648057060000|2022-03-23 17:37:40|328.15|325.75|328.15|325.75|328.15|325.75|327.96|325.56|0
1648057070000|2022-03-23 17:37:50|328.35|325.95|328.55|326.15|328.74|326.34|328.35|325.95|0
1648057080000|2022-03-23 17:38:00|328.74|326.34|328.35|325.95|328.74|326.34|328.15|325.75|0
1648057090000|2022-03-23 17:38:10|327.96|325.56|327.96|325.56|327.96|325.56|327.96|325.56|0
1648057100000|2022-03-23 17:38:20|328.15|325.75|327.96|325.56|328.55|326.15|327.96|325.56|0
1648057110000|2022-03-23 17:38:30|327.76|325.36|327.76|325.36|327.76|325.36|327.57|325.17|0
1648057120000|2022-03-23 17:38:40|327.96|325.56|327.96|325.56|327.96|325.56|327.76|325.36|0
1648057130000|2022-03-23 17:38:50|327.76|325.36|327.96|325.56|327.96|325.56|327.76|325.36|0
1648057140000|2022-03-23 17:39:00|328.35|325.95|328.15|325.75|328.55|326.15|328.15|325.75|0
1648057150000|2022-03-23 17:39:10|328.55|326.15|328.35|325.95|328.55|326.15|327.96|325.56|0
1648057160000|2022-03-23 17:39:20|328.55|326.15|327.96|325.56|328.55|326.15|327.96|325.56|0
1648057170000|2022-03-23 17:39:30|328.06|325.66|328.35|325.95|328.35|325.95|328.06|325.66|0
1648057180000|2022-03-23 17:39:40|328.55|326.15|328.55|326.15|328.55|326.15|328.45|326.05|0
1648057190000|2022-03-23 17:39:50|328.65|326.25|328.94|326.54|328.94|326.54|328.65|326.25|0
1648057200000|2022-03-23 17:40:00|329.13|326.73|329.33|326.93|329.33|326.93|329.13|326.73|0
1648057210000|2022-03-23 17:40:10|329.23|326.83|329.52|327.12|329.52|327.12|329.23|326.83|0
1648057220000|2022-03-23 17:40:20|329.63|327.23|330.11|327.71|330.11|327.71|329.63|327.23|0
1648057230000|2022-03-23 17:40:30|330.31|327.91|329.72|327.32|330.31|327.91|329.72|327.32|0
1648057240000|2022-03-23 17:40:40|329.92|327.52|329.72|327.32|329.92|327.52|329.33|326.93|0
1648057250000|2022-03-23 17:40:50|329.92|327.52|330.11|327.71|330.11|327.71|329.92|327.52|0
1648057260000|2022-03-23 17:41:00|329.92|327.52|330.11|327.71|330.11|327.71|329.92|327.52|0
1648057270000|2022-03-23 17:41:10|330.31|327.91|330.51|328.11|330.51|328.11|330.31|327.91|0
1648057280000|2022-03-23 17:41:20|330.9|328.5|330.7|328.3|330.9|328.5|330.7|328.3|0
1648057290000|2022-03-23 17:41:30|330.8|328.4|330.7|328.3|330.9|328.5|330.7|328.3|0
1648057300000|2022-03-23 17:41:40|330.11|327.71|330.31|327.91|330.31|327.91|330.11|327.71|0
1648057310000|2022-03-23 17:41:50|330.51|328.11|330.51|328.11|330.7|328.3|330.51|328.11|0
1648057320000|2022-03-23 17:42:00|329.92|327.52|329.33|326.93|329.92|327.52|329.33|326.93|0
1648057330000|2022-03-23 17:42:10|329.52|327.12|329.04|326.64|329.52|327.12|329.04|326.64|0
1648057340000|2022-03-23 17:42:20|329.13|326.73|329.13|326.73|329.13|326.73|328.74|326.34|0
1648057350000|2022-03-23 17:42:30|329.33|326.93|329.13|326.73|329.52|327.12|329.13|326.73|0
1648057360000|2022-03-23 17:42:40|328.94|326.54|329.23|326.83|329.23|326.83|328.94|326.54|0
1648057370000|2022-03-23 17:42:50|330.11|327.71|330.31|327.91|330.31|327.91|330.11|327.71|0
1648057380000|2022-03-23 17:43:00|330.11|327.71|330.5|328.1|330.5|328.1|330.11|327.71|0
1648057390000|2022-03-23 17:43:10|330.41|328.01|330.7|328.3|330.7|328.3|330.31|327.91|0
1648057400000|2022-03-23 17:43:20|330.9|328.5|330.9|328.5|330.9|328.5|330.9|328.5|0
1648057410000|2022-03-23 17:43:30|330.8|328.4|330.5|328.1|331.09|328.69|330.5|328.1|0
1648057420000|2022-03-23 17:43:40|330.7|328.3|330.7|328.3|330.8|328.4|330.5|328.1|0
1648057430000|2022-03-23 17:43:50|330.61|328.21|330.61|328.21|330.61|328.21|330.5|328.1|0
1648057440000|2022-03-23 17:44:00|330.7|328.3|331.09|328.69|331.09|328.69|330.5|328.1|0
1648057450000|2022-03-23 17:44:10|331.2|328.8|331.09|328.69|331.29|328.89|331.09|328.69|0
1648057460000|2022-03-23 17:44:20|331.29|328.89|331.29|328.89|331.49|329.09|331.29|328.89|0
1648057470000|2022-03-23 17:44:30|331.09|328.69|331.09|328.69|331.29|328.89|331.09|328.69|0
1648057480000|2022-03-23 17:44:40|331.49|329.09|331.88|329.48|331.88|329.48|331.49|329.09|0
1648057490000|2022-03-23 17:44:50|332.27|329.87|332.27|329.87|332.27|329.87|331.88|329.48|0
1648057500000|2022-03-23 17:45:00|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1648057510000|2022-03-23 17:45:10|332.67|330.27|332.38|329.98|332.86|330.46|332.38|329.98|0
1648057520000|2022-03-23 17:45:20|332.08|329.68|331.68|329.28|332.08|329.68|331.68|329.28|0
1648057530000|2022-03-23 17:45:30|332.08|329.68|331.88|329.48|332.08|329.68|331.88|329.48|0
1648057540000|2022-03-23 17:45:40|331.68|329.28|331.49|329.09|331.68|329.28|331.49|329.09|0
1648057550000|2022-03-23 17:45:50|331.59|329.19|331.88|329.48|331.88|329.48|331.29|328.89|0
1648057560000|2022-03-23 17:46:00|331.98|329.58|332.67|330.27|332.67|330.27|331.98|329.58|0
1648057570000|2022-03-23 17:46:10|332.86|330.46|332.67|330.27|332.86|330.46|332.67|330.27|0
1648057580000|2022-03-23 17:46:20|332.08|329.68|332.08|329.68|332.08|329.68|331.98|329.58|0
1648057590000|2022-03-23 17:46:30|331.49|329.09|331.49|329.09|331.49|329.09|331.09|328.69|0
1648057600000|2022-03-23 17:46:40|331.29|328.89|331.68|329.28|331.68|329.28|331.29|328.89|0
1648057610000|2022-03-23 17:46:50|331.88|329.48|331.88|329.48|331.88|329.48|331.88|329.48|0
1648057620000|2022-03-23 17:47:00|332.08|329.68|332.47|330.07|332.47|330.07|331.88|329.48|0
1648057630000|2022-03-23 17:47:10|332.27|329.87|332.08|329.68|332.27|329.87|331.88|329.48|0
1648057640000|2022-03-23 17:47:20|331.88|329.48|332.08|329.68|332.08|329.68|331.88|329.48|0
1648057650000|2022-03-23 17:47:30|332.57|330.17|333.06|330.66|333.06|330.66|332.57|330.17|0
1648057660000|2022-03-23 17:47:40|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1648057670000|2022-03-23 17:47:50|332.67|330.27|333.06|330.66|333.06|330.66|332.67|330.27|0
1648057680000|2022-03-23 17:48:00|333.26|330.86|333.26|330.86|333.26|330.86|333.06|330.66|0
1648057690000|2022-03-23 17:48:10|333.06|330.66|333.26|330.86|333.26|330.86|333.06|330.66|0
1648057700000|2022-03-23 17:48:20|333.06|330.66|332.67|330.27|333.06|330.66|332.67|330.27|0
1648057710000|2022-03-23 17:48:30|332.27|329.87|331.29|328.89|332.27|329.87|331.29|328.89|0
1648057720000|2022-03-23 17:48:40|331.48|329.08|331.48|329.08|331.48|329.08|331.48|329.08|0
1648057730000|2022-03-23 17:48:50|331.29|328.89|331.88|329.48|331.88|329.48|331.29|328.89|0
1648057740000|2022-03-23 17:49:00|331.68|329.28|331.68|329.28|331.68|329.28|331.29|328.89|0
1648057750000|2022-03-23 17:49:10|331.88|329.48|332.07|329.67|332.27|329.87|331.88|329.48|0
1648057760000|2022-03-23 17:49:20|331.68|329.28|331.09|328.69|331.68|329.28|331.09|328.69|0
1648057770000|2022-03-23 17:49:30|331.48|329.08|331.68|329.28|331.68|329.28|331.48|329.08|0
1648057780000|2022-03-23 17:49:40|331.88|329.48|330.7|328.3|331.88|329.48|330.7|328.3|0
1648057790000|2022-03-23 17:49:50|331.09|328.69|331.29|328.89|331.29|328.89|331.09|328.69|0
1648057800000|2022-03-23 17:50:00|331.48|329.08|332.66|330.26|332.66|330.26|331.48|329.08|0
1648057810000|2022-03-23 17:50:10|332.27|329.87|331.68|329.28|332.27|329.87|331.68|329.28|0
1648057820000|2022-03-23 17:50:20|331.48|329.08|331.48|329.08|331.48|329.08|331.39|328.99|0
1648057830000|2022-03-23 17:50:30|331.68|329.28|332.07|329.67|332.07|329.67|331.68|329.28|0
1648057840000|2022-03-23 17:50:40|331.59|329.19|332.07|329.67|332.07|329.67|331.59|329.19|0
1648057850000|2022-03-23 17:50:50|331.48|329.08|330.89|328.49|331.48|329.08|330.89|328.49|0
1648057860000|2022-03-23 17:51:00|330.7|328.3|330.31|327.91|330.7|328.3|330.11|327.71|0
1648057870000|2022-03-23 17:51:10|330.11|327.71|330.5|328.1|330.7|328.3|330.11|327.71|0
1648057880000|2022-03-23 17:51:20|330.31|327.91|329.72|327.32|330.31|327.91|329.72|327.32|0
1648057890000|2022-03-23 17:51:30|329.91|327.51|328.93|326.53|329.91|327.51|328.93|326.53|0
1648057900000|2022-03-23 17:51:40|329.13|326.73|328.74|326.34|329.13|326.73|328.74|326.34|0
1648057910000|2022-03-23 17:51:50|328.54|326.14|328.74|326.34|328.74|326.34|328.54|326.14|0
1648057920000|2022-03-23 17:52:00|328.93|326.53|328.45|326.05|328.93|326.53|328.45|326.05|0
1648057930000|2022-03-23 17:52:10|328.54|326.14|329.13|326.73|329.32|326.92|328.54|326.14|0
1648057940000|2022-03-23 17:52:20|329.32|326.92|329.32|326.92|329.32|326.92|329.13|326.73|0
1648057950000|2022-03-23 17:52:30|328.93|326.53|328.74|326.34|328.93|326.53|328.74|326.34|0
1648057960000|2022-03-23 17:52:40|328.54|326.14|329.23|326.83|329.32|326.92|328.54|326.14|0
1648057970000|2022-03-23 17:52:50|329.13|326.73|329.13|326.73|329.13|326.73|328.93|326.53|0
1648057980000|2022-03-23 17:53:00|329.52|327.12|328.54|326.14|329.52|327.12|328.54|326.14|0
1648057990000|2022-03-23 17:53:10|328.74|326.34|328.74|326.34|328.93|326.53|328.74|326.34|0
1648058000000|2022-03-23 17:53:20|328.93|326.53|328.54|326.14|328.93|326.53|328.54|326.14|0
1648058010000|2022-03-23 17:53:30|328.34|325.94|327.95|325.55|328.34|325.94|327.95|325.55|0
1648058020000|2022-03-23 17:53:40|327.76|325.36|328.74|326.34|328.74|326.34|327.76|325.36|0
1648058030000|2022-03-23 17:53:50|328.54|326.14|328.74|326.34|328.74|326.34|328.54|326.14|0
1648058040000|2022-03-23 17:54:00|328.93|326.53|328.15|325.75|328.93|326.53|328.15|325.75|0
1648058050000|2022-03-23 17:54:10|327.95|325.55|328.34|325.94|328.34|325.94|327.95|325.55|0
1648058060000|2022-03-23 17:54:20|327.37|324.97|326.98|324.58|327.37|324.97|326.98|324.58|0
1648058070000|2022-03-23 17:54:30|326.58|324.18|326.98|324.58|327.17|324.77|326.58|324.18|0
1648058080000|2022-03-23 17:54:40|327.17|324.77|326.49|324.09|327.17|324.77|326.39|323.99|0
1648058090000|2022-03-23 17:54:50|326.19|323.79|326.19|323.79|326.39|323.99|326.19|323.79|0
1648058100000|2022-03-23 17:55:00|326|323.6|325.61|323.21|326|323.6|325.61|323.21|0
1648058110000|2022-03-23 17:55:10|325.41|323.01|326|323.6|326|323.6|325.41|323.01|0
1648058120000|2022-03-23 17:55:20|326.19|323.79|326|323.6|326.39|323.99|326|323.6|0
1648058130000|2022-03-23 17:55:30|326.19|323.79|326.97|324.57|326.97|324.57|326.19|323.79|0
1648058140000|2022-03-23 17:55:40|326.78|324.38|326.88|324.48|326.97|324.57|326.78|324.38|0
1648058150000|2022-03-23 17:55:50|326.78|324.38|326.78|324.38|327.17|324.77|326.78|324.38|0
1648058160000|2022-03-23 17:56:00|326.69|324.29|326.78|324.38|326.88|324.48|326.69|324.29|0
1648058170000|2022-03-23 17:56:10|326.97|324.57|326.58|324.18|326.97|324.57|326.58|324.18|0
1648058180000|2022-03-23 17:56:20|326.39|323.99|326|323.6|326.39|323.99|326|323.6|0
1648058190000|2022-03-23 17:56:30|325.8|323.4|326|323.6|326|323.6|325.8|323.4|0
1648058200000|2022-03-23 17:56:40|326.19|323.79|326|323.6|326.39|323.99|326|323.6|0
1648058210000|2022-03-23 17:56:50|326.19|323.79|325.9|323.5|326.39|323.99|325.9|323.5|0
1648058220000|2022-03-23 17:57:00|326|323.6|326|323.6|326|323.6|325.8|323.4|0
1648058230000|2022-03-23 17:57:10|326.19|323.79|326.39|323.99|326.39|323.99|326.19|323.79|0
1648058240000|2022-03-23 17:57:20|326.58|324.18|326.78|324.38|326.78|324.38|326.58|324.18|0
1648058250000|2022-03-23 17:57:30|326.97|324.57|326.39|323.99|326.97|324.57|326.39|323.99|0
1648058260000|2022-03-23 17:57:40|326.68|324.28|326.78|324.38|326.78|324.38|326.58|324.18|0
1648058270000|2022-03-23 17:57:50|326.97|324.57|326.78|324.38|326.97|324.57|326.78|324.38|0
1648058280000|2022-03-23 17:58:00|326.58|324.18|326.58|324.18|326.58|324.18|326.39|323.99|0
1648058290000|2022-03-23 17:58:10|326.49|324.09|325.8|323.4|326.49|324.09|325.8|323.4|0
1648058300000|2022-03-23 17:58:20|326|323.6|325.8|323.4|326|323.6|325.61|323.21|0
1648058320000|2022-03-23 17:58:40|325.41|323.01|325.8|323.4|325.8|323.4|325.41|323.01|0
1648058330000|2022-03-23 17:58:50|325.61|323.21|325.61|323.21|325.61|323.21|325.22|322.82|0
1648058340000|2022-03-23 17:59:00|326.19|323.79|326.19|323.79|326.39|323.99|326.19|323.79|0
1648058350000|2022-03-23 17:59:10|326|323.6|325.8|323.4|326|323.6|325.8|323.4|0
1648058360000|2022-03-23 17:59:20|326|323.6|326|323.6|326|323.6|325.9|323.5|0
1648058370000|2022-03-23 17:59:30|326.19|323.79|326.39|323.99|326.39|323.99|326.19|323.79|0
1648058380000|2022-03-23 17:59:40|326.29|323.89|326.39|323.99|326.39|323.99|326.19|323.79|0
1648058390000|2022-03-23 17:59:50|326.19|323.79|326|323.6|326.19|323.79|326|323.6|0
1648058400000|2022-03-23 18:00:00|325.8|323.4|326|323.6|326|323.6|325.61|323.21|0
1648058410000|2022-03-23 18:00:10|326.78|324.38|327.17|324.77|327.17|324.77|326.78|324.38|0
1648058420000|2022-03-23 18:00:20|326.97|324.57|327.56|325.16|327.56|325.16|326.97|324.57|0
1648058430000|2022-03-23 18:00:30|327.95|325.55|327.95|325.55|327.95|325.55|327.56|325.16|0
1648058440000|2022-03-23 18:00:40|327.75|325.35|327.17|324.77|327.75|325.35|327.17|324.77|0
1648058450000|2022-03-23 18:00:50|327.56|325.16|327.56|325.16|327.56|325.16|327.36|324.96|0
1648058460000|2022-03-23 18:01:00|327.17|324.77|327.56|325.16|327.56|325.16|327.17|324.77|0
1648058470000|2022-03-23 18:01:10|327.46|325.06|327.36|324.96|327.56|325.16|327.36|324.96|0
1648058480000|2022-03-23 18:01:20|327.17|324.77|327.17|324.77|327.36|324.96|327.17|324.77|0
1648058490000|2022-03-23 18:01:30|327.36|324.96|327.17|324.77|327.36|324.96|327.17|324.77|0
1648058500000|2022-03-23 18:01:40|327.36|324.96|327.07|324.67|327.36|324.96|327.07|324.67|0
1648058510000|2022-03-23 18:01:50|326.78|324.38|326.78|324.38|326.78|324.38|326|323.6|0
1648058520000|2022-03-23 18:02:00|326.58|324.18|326.49|324.09|326.78|324.38|326.49|324.09|0
1648058530000|2022-03-23 18:02:10|326.39|323.99|326.39|323.99|326.58|324.18|326.29|323.89|0
1648058540000|2022-03-23 18:02:20|326.19|323.79|326.39|323.99|326.49|324.09|326.19|323.79|0
1648058550000|2022-03-23 18:02:30|326|323.6|325.8|323.4|326|323.6|325.61|323.21|0
1648058560000|2022-03-23 18:02:40|325.71|323.31|325.61|323.21|325.71|323.31|325.51|323.11|0
1648058570000|2022-03-23 18:02:50|325.41|323.01|325.9|323.5|326|323.6|325.41|323.01|0
1648058580000|2022-03-23 18:03:00|326|323.6|326.39|323.99|326.58|324.18|326|323.6|0
1648058590000|2022-03-23 18:03:10|326.49|324.09|325.8|323.4|326.49|324.09|325.8|323.4|0
1648058600000|2022-03-23 18:03:20|325.61|323.21|325.32|322.92|325.61|323.21|325.22|322.82|0
1648058610000|2022-03-23 18:03:30|325.41|323.01|325.61|323.21|325.8|323.4|325.41|323.01|0
1648058620000|2022-03-23 18:03:40|325.8|323.4|325.61|323.21|325.8|323.4|325.51|323.11|0
1648058630000|2022-03-23 18:03:50|326|323.6|326.1|323.7|326.1|323.7|326|323.6|0
1648058640000|2022-03-23 18:04:00|326|323.6|326.39|323.99|326.39|323.99|326|323.6|0
1648058650000|2022-03-23 18:04:10|325.41|323.01|325.8|323.4|325.8|323.4|325.22|322.82|0
1648058660000|2022-03-23 18:04:20|325.51|323.11|325.41|323.01|325.51|323.11|325.22|322.82|0
1648058670000|2022-03-23 18:04:30|325.51|323.11|325.99|323.59|325.99|323.59|325.51|323.11|0
1648058680000|2022-03-23 18:04:40|325.8|323.4|325.8|323.4|325.99|323.59|325.8|323.4|0
1648058690000|2022-03-23 18:04:50|325.99|323.59|325.9|323.5|325.99|323.59|325.9|323.5|0
1648058700000|2022-03-23 18:05:00|325.99|323.59|327.27|324.87|327.27|324.87|325.99|323.59|0
1648058710000|2022-03-23 18:05:10|327.56|325.16|328.14|325.74|328.14|325.74|327.56|325.16|0
1648058720000|2022-03-23 18:05:20|327.95|325.55|327.95|325.55|327.95|325.55|327.75|325.35|0
1648058730000|2022-03-23 18:05:30|328.14|325.74|328.34|325.94|328.34|325.94|327.95|325.55|0
1648058740000|2022-03-23 18:05:40|328.54|326.14|327.75|325.35|328.54|326.14|327.75|325.35|0
1648058750000|2022-03-23 18:05:50|327.56|325.16|327.85|325.45|327.85|325.45|327.56|325.16|0
1648058760000|2022-03-23 18:06:00|327.56|325.16|327.95|325.55|327.95|325.55|327.36|324.96|0
1648058770000|2022-03-23 18:06:10|327.56|325.16|327.75|325.35|327.75|325.35|327.17|324.77|0
1648058780000|2022-03-23 18:06:20|327.56|325.16|327.95|325.55|327.95|325.55|327.56|325.16|0
1648058790000|2022-03-23 18:06:30|327.75|325.35|328.53|326.13|328.53|326.13|327.75|325.35|0
1648058800000|2022-03-23 18:06:40|328.25|325.85|327.46|325.06|328.25|325.85|327.46|325.06|0
1648058810000|2022-03-23 18:06:50|327.56|325.16|327.75|325.35|328.24|325.84|327.56|325.16|0
1648058820000|2022-03-23 18:07:00|327.66|325.26|327.56|325.16|327.66|325.26|327.56|325.16|0
1648058830000|2022-03-23 18:07:10|327.36|324.96|327.75|325.35|327.75|325.35|327.36|324.96|0
1648058840000|2022-03-23 18:07:20|328.34|325.94|327.75|325.35|328.34|325.94|327.75|325.35|0
1648058850000|2022-03-23 18:07:30|327.56|325.16|327.24|324.84|327.56|325.16|327.04|324.64|0
1648058860000|2022-03-23 18:07:40|327.43|325.03|327.43|325.03|327.43|325.03|327.43|325.03|0
1648058870000|2022-03-23 18:07:50|327.24|324.84|327.63|325.23|327.63|325.23|327.24|324.84|0
1648058880000|2022-03-23 18:08:00|327.53|325.13|327.24|324.84|327.53|325.13|327.24|324.84|0
1648058890000|2022-03-23 18:08:10|327.43|325.03|326.84|324.44|327.82|325.42|326.84|324.44|0
1648058900000|2022-03-23 18:08:20|326.65|324.25|326.65|324.25|326.84|324.44|326.65|324.25|0
1648058910000|2022-03-23 18:08:30|327.04|324.64|327.63|325.23|327.63|325.23|327.04|324.64|0
1648058920000|2022-03-23 18:08:40|327.43|325.03|327.82|325.42|327.82|325.42|327.43|325.03|0
1648058930000|2022-03-23 18:08:50|328.02|325.62|329.2|326.8|329.2|326.8|328.02|325.62|0
1648058940000|2022-03-23 18:09:00|329|326.6|330.03|327.63|330.03|327.63|329|326.6|0
1648058950000|2022-03-23 18:09:10|330.22|327.82|330.13|327.73|330.22|327.82|330.03|327.63|0
1648058960000|2022-03-23 18:09:20|330.42|328.02|330.81|328.41|330.81|328.41|330.42|328.02|0
1648058970000|2022-03-23 18:09:30|331.01|328.61|331.4|329|331.6|329.2|331.01|328.61|0
1648058980000|2022-03-23 18:09:40|331.6|329.2|331.79|329.39|331.79|329.39|331.6|329.2|0
1648058990000|2022-03-23 18:09:50|331.6|329.2|331.4|329|331.79|329.39|331.4|329|0
1648059000000|2022-03-23 18:10:00|331.2|328.8|330.52|328.12|331.2|328.8|330.42|328.02|0
1648059010000|2022-03-23 18:10:10|330.61|328.21|331.79|329.39|331.79|329.39|330.61|328.21|0
1648059020000|2022-03-23 18:10:20|332.58|330.18|332.78|330.38|332.78|330.38|332.58|330.18|0
1648059030000|2022-03-23 18:10:30|332.98|330.58|332.98|330.58|332.98|330.58|332.78|330.38|0
1648059040000|2022-03-23 18:10:40|332.78|330.38|332.78|330.38|332.78|330.38|332.58|330.18|0
1648059050000|2022-03-23 18:10:50|332.58|330.18|331.99|329.59|332.58|330.18|331.99|329.59|0
1648059060000|2022-03-23 18:11:00|332.09|329.69|332.38|329.98|332.38|329.98|332.09|329.69|0
1648059070000|2022-03-23 18:11:10|332.58|330.18|332.58|330.18|332.78|330.38|332.58|330.18|0
1648059080000|2022-03-23 18:11:20|332.38|329.98|331.79|329.39|332.38|329.98|331.79|329.39|0
1648059090000|2022-03-23 18:11:30|331.99|329.59|331.4|329|331.99|329.59|331.4|329|0
1648059100000|2022-03-23 18:11:40|331.6|329.2|331.99|329.59|331.99|329.59|331.6|329.2|0
1648059110000|2022-03-23 18:11:50|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1648059120000|2022-03-23 18:12:00|331.6|329.2|332.58|330.18|332.58|330.18|331.6|329.2|0
1648059130000|2022-03-23 18:12:10|331.79|329.39|331.4|329|331.79|329.39|331.4|329|0
1648059140000|2022-03-23 18:12:20|331.79|329.39|332.38|329.98|332.38|329.98|331.79|329.39|0
1648059150000|2022-03-23 18:12:30|332.49|330.09|332.58|330.18|332.78|330.38|332.49|330.09|0
1648059160000|2022-03-23 18:12:40|332.38|329.98|332.19|329.79|332.38|329.98|332.19|329.79|0
1648059170000|2022-03-23 18:12:50|331.99|329.59|331.99|329.59|331.99|329.59|331.79|329.39|0
1648059180000|2022-03-23 18:13:00|331.6|329.2|331.6|329.2|331.79|329.39|331.6|329.2|0
1648059190000|2022-03-23 18:13:10|331.2|328.8|331.01|328.61|331.2|328.8|330.81|328.41|0
1648059200000|2022-03-23 18:13:20|331.2|328.8|331.9|329.5|331.99|329.59|331.2|328.8|0
1648059210000|2022-03-23 18:13:30|331.6|329.2|331.4|329|331.7|329.3|331.4|329|0
1648059220000|2022-03-23 18:13:40|331.2|328.8|331.6|329.2|331.6|329.2|331.2|328.8|0
1648059230000|2022-03-23 18:13:50|331.9|329.5|331.99|329.59|331.99|329.59|331.9|329.5|0
1648059240000|2022-03-23 18:14:00|331.6|329.2|331.01|328.61|331.7|329.3|331.01|328.61|0
1648059250000|2022-03-23 18:14:10|331.6|329.2|331.4|329|331.79|329.39|331.4|329|0
1648059260000|2022-03-23 18:14:20|331.2|328.8|331.6|329.2|331.6|329.2|331.2|328.8|0
1648059270000|2022-03-23 18:14:30|331.79|329.39|331.6|329.2|331.79|329.39|331.6|329.2|0
1648059280000|2022-03-23 18:14:40|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1648059290000|2022-03-23 18:14:50|331.99|329.59|332.38|329.98|332.38|329.98|331.99|329.59|0
1648059300000|2022-03-23 18:15:00|332.78|330.38|333.17|330.77|333.17|330.77|332.78|330.38|0
1648059310000|2022-03-23 18:15:10|333.57|331.17|333.96|331.56|334.16|331.76|333.57|331.17|0
1648059320000|2022-03-23 18:15:20|333.57|331.17|333.57|331.17|333.76|331.36|333.57|331.17|0
1648059330000|2022-03-23 18:15:30|333.37|330.97|333.37|330.97|333.57|331.17|333.37|330.97|0
1648059340000|2022-03-23 18:15:40|333.56|331.16|333.08|330.68|333.56|331.16|333.08|330.68|0
1648059350000|2022-03-23 18:15:50|332.78|330.38|332.78|330.38|332.97|330.57|332.78|330.38|0
1648059360000|2022-03-23 18:16:00|332.58|330.18|331.79|329.39|332.58|330.18|331.79|329.39|0
1648059370000|2022-03-23 18:16:10|331.6|329.2|331.01|328.61|331.6|329.2|331.01|328.61|0
1648059380000|2022-03-23 18:16:20|330.81|328.41|330.22|327.82|330.81|328.41|330.22|327.82|0
1648059390000|2022-03-23 18:16:30|329.83|327.43|329.63|327.23|329.83|327.43|329.63|327.23|0
1648059400000|2022-03-23 18:16:40|329.83|327.43|329.93|327.53|330.02|327.62|329.83|327.43|0
1648059410000|2022-03-23 18:16:50|329.43|327.03|330.02|327.62|330.02|327.62|329.43|327.03|0
1648059420000|2022-03-23 18:17:00|330.42|328.02|330.02|327.62|330.42|328.02|329.63|327.23|0
1648059430000|2022-03-23 18:17:10|329.83|327.43|329.24|326.84|329.83|327.43|329.24|326.84|0
1648059440000|2022-03-23 18:17:20|329.63|327.23|329.43|327.03|329.63|327.23|329.43|327.03|0
1648059450000|2022-03-23 18:17:30|329.63|327.23|329.43|327.03|329.63|327.23|329.43|327.03|0
1648059460000|2022-03-23 18:17:40|329.24|326.84|329.43|327.03|329.43|327.03|329.24|326.84|0
1648059470000|2022-03-23 18:17:50|329.63|327.23|329.24|326.84|329.63|327.23|329.24|326.84|0
1648059480000|2022-03-23 18:18:00|328.45|326.05|329.24|326.84|329.24|326.84|328.45|326.05|0
1648059490000|2022-03-23 18:18:10|329.14|326.74|329.24|326.84|329.24|326.84|329.14|326.74|0
1648059500000|2022-03-23 18:18:20|329.43|327.03|329.43|327.03|329.63|327.23|329.24|326.84|0
1648059510000|2022-03-23 18:18:30|328.85|326.45|329.04|326.64|329.04|326.64|328.65|326.25|0
1648059520000|2022-03-23 18:18:40|329.24|326.84|329.83|327.43|329.83|327.43|329.24|326.84|0
1648059540000|2022-03-23 18:19:00|329.63|327.23|329.83|327.43|329.83|327.43|329.63|327.23|0
1648059550000|2022-03-23 18:19:10|329.34|326.94|329.63|327.23|329.63|327.23|329.34|326.94|0
1648059560000|2022-03-23 18:19:20|329.43|327.03|329.43|327.03|329.43|327.03|329.43|327.03|0
1648059570000|2022-03-23 18:19:30|329.24|326.84|329.04|326.64|329.24|326.84|329.04|326.64|0
1648059580000|2022-03-23 18:19:40|329.24|326.84|329.24|326.84|329.24|326.84|329.04|326.64|0
1648059590000|2022-03-23 18:19:50|328.65|326.25|328.84|326.44|328.84|326.44|328.65|326.25|0
1648059600000|2022-03-23 18:20:00|328.95|326.55|328.75|326.35|328.95|326.55|328.36|325.96|0
1648059610000|2022-03-23 18:20:10|328.84|326.44|328.84|326.44|328.84|326.44|328.65|326.25|0
1648059620000|2022-03-23 18:20:20|327.87|325.47|328.45|326.05|328.45|326.05|327.87|325.47|0
1648059630000|2022-03-23 18:20:30|328.65|326.25|328.45|326.05|328.65|326.25|328.26|325.86|0
1648059640000|2022-03-23 18:20:40|328.65|326.25|327.87|325.47|328.65|326.25|327.87|325.47|0
1648059650000|2022-03-23 18:20:50|327.97|325.57|328.06|325.66|328.06|325.66|327.87|325.47|0
1648059660000|2022-03-23 18:21:00|328.26|325.86|328.26|325.86|328.45|326.05|328.26|325.86|0
1648059670000|2022-03-23 18:21:10|328.65|326.25|328.84|326.44|328.84|326.44|328.65|326.25|0
1648059680000|2022-03-23 18:21:20|329.04|326.64|328.65|326.25|329.04|326.64|328.45|326.05|0
1648059690000|2022-03-23 18:21:30|328.55|326.15|328.06|325.66|328.55|326.15|328.06|325.66|0
1648059700000|2022-03-23 18:21:40|328.65|326.25|328.84|326.44|328.84|326.44|328.55|326.15|0
1648059720000|2022-03-23 18:22:00|329.43|327.03|329.14|326.74|329.63|327.23|329.14|326.74|0
1648059730000|2022-03-23 18:22:10|328.65|326.25|329.04|326.64|329.04|326.64|328.45|326.05|0
1648059740000|2022-03-23 18:22:20|329.24|326.84|329.43|327.03|329.43|327.03|329.04|326.64|0
1648059750000|2022-03-23 18:22:30|329.82|327.42|329.63|327.23|329.82|327.42|329.43|327.03|0
1648059760000|2022-03-23 18:22:40|329.82|327.42|329.63|327.23|329.82|327.42|329.63|327.23|0
1648059770000|2022-03-23 18:22:50|329.53|327.13|329.82|327.42|329.82|327.42|329.53|327.13|0
1648059780000|2022-03-23 18:23:00|330.22|327.82|330.22|327.82|330.41|328.01|330.22|327.82|0
1648059790000|2022-03-23 18:23:10|329.63|327.23|329.43|327.03|329.63|327.23|329.43|327.03|0
1648059800000|2022-03-23 18:23:20|329.04|326.64|329.43|327.03|329.43|327.03|328.84|326.44|0
1648059810000|2022-03-23 18:23:30|329.04|326.64|328.95|326.55|329.04|326.64|328.95|326.55|0
1648059820000|2022-03-23 18:23:40|328.84|326.44|328.45|326.05|328.84|326.44|328.45|326.05|0
1648059830000|2022-03-23 18:23:50|328.65|326.25|329.43|327.03|329.43|327.03|328.65|326.25|0
1648059840000|2022-03-23 18:24:00|329.63|327.23|329.43|327.03|330.22|327.82|329.43|327.03|0
1648059850000|2022-03-23 18:24:10|329.04|326.64|329.24|326.84|329.53|327.13|329.04|326.64|0
1648059860000|2022-03-23 18:24:20|330.02|327.62|330.02|327.62|330.02|327.62|329.82|327.42|0
1648059870000|2022-03-23 18:24:30|329.63|327.23|329.93|327.53|329.93|327.53|329.63|327.23|0
1648059880000|2022-03-23 18:24:40|329.82|327.42|330.02|327.62|330.02|327.62|329.82|327.42|0
1648059890000|2022-03-23 18:24:50|330.22|327.82|329.82|327.42|330.22|327.82|329.82|327.42|0
1648059900000|2022-03-23 18:25:00|330.02|327.62|329.82|327.42|330.02|327.62|329.82|327.42|0
1648059910000|2022-03-23 18:25:10|330.41|328.01|330.41|328.01|330.41|328.01|330.22|327.82|0
1648059920000|2022-03-23 18:25:20|330.22|327.82|329.63|327.23|330.22|327.82|329.63|327.23|0
1648059930000|2022-03-23 18:25:30|329.82|327.42|329.63|327.23|330.02|327.62|329.63|327.23|0
1648059940000|2022-03-23 18:25:40|329.82|327.42|329.93|327.53|330.02|327.62|329.82|327.42|0
1648059950000|2022-03-23 18:25:50|329.23|326.83|329.23|326.83|329.43|327.03|329.23|326.83|0
1648059960000|2022-03-23 18:26:00|328.84|326.44|328.84|326.44|328.84|326.44|328.65|326.25|0
1648059970000|2022-03-23 18:26:10|328.65|326.25|328.65|326.25|328.65|326.25|328.45|326.05|0
1648059980000|2022-03-23 18:26:20|328.84|326.44|328.65|326.25|328.84|326.44|328.65|326.25|0
1648059990000|2022-03-23 18:26:30|328.45|326.05|328.84|326.44|328.84|326.44|328.45|326.05|0
1648060000000|2022-03-23 18:26:40|328.45|326.05|328.06|325.66|328.45|326.05|328.06|325.66|0
1648060010000|2022-03-23 18:26:50|327.67|325.27|326.69|324.29|327.67|325.27|326.69|324.29|0
1648060020000|2022-03-23 18:27:00|327.28|324.88|327.47|325.07|327.57|325.17|327.28|324.88|0
1648060030000|2022-03-23 18:27:10|327.67|325.27|327.28|324.88|327.67|325.27|327.28|324.88|0
1648060040000|2022-03-23 18:27:20|327.47|325.07|327.18|324.78|327.77|325.37|327.18|324.78|0
1648060050000|2022-03-23 18:27:30|327.28|324.88|327.08|324.68|327.28|324.88|326.89|324.49|0
1648060060000|2022-03-23 18:27:40|327.47|325.07|326.69|324.29|327.47|325.07|326.49|324.09|0
1648060070000|2022-03-23 18:27:50|326.89|324.49|326.69|324.29|326.89|324.49|326.49|324.09|0
1648060080000|2022-03-23 18:28:00|326.49|324.09|326.3|323.9|326.49|324.09|326.3|323.9|0
1648060090000|2022-03-23 18:28:10|326.49|324.09|325.52|323.12|326.49|324.09|325.52|323.12|0
1648060100000|2022-03-23 18:28:20|325.32|322.92|325.71|323.31|325.91|323.51|325.32|322.92|0
1648060110000|2022-03-23 18:28:30|325.52|323.12|325.71|323.31|325.71|323.31|325.52|323.12|0
1648060120000|2022-03-23 18:28:40|325.52|323.12|326.1|323.7|326.1|323.7|325.52|323.12|0
1648060130000|2022-03-23 18:28:50|326.3|323.9|326.69|324.29|326.69|324.29|326.3|323.9|0
1648060140000|2022-03-23 18:29:00|326.49|324.09|325.71|323.31|326.49|324.09|325.71|323.31|0
1648060150000|2022-03-23 18:29:10|325.52|323.12|325.71|323.31|325.71|323.31|325.52|323.12|0
1648060160000|2022-03-23 18:29:20|325.52|323.12|325.71|323.31|325.71|323.31|325.52|323.12|0
1648060170000|2022-03-23 18:29:30|325.91|323.51|325.91|323.51|325.91|323.51|325.71|323.31|0
1648060180000|2022-03-23 18:29:40|325.81|323.41|325.52|323.12|325.91|323.51|325.52|323.12|0
1648060190000|2022-03-23 18:29:50|325.71|323.31|325.13|322.73|325.71|323.31|325.13|322.73|0
1648060200000|2022-03-23 18:30:00|324.74|322.34|325.13|322.73|325.52|323.12|324.74|322.34|0
1648060210000|2022-03-23 18:30:10|324.74|322.34|324.74|322.34|324.74|322.34|324.54|322.14|0
1648060220000|2022-03-23 18:30:20|324.15|321.75|324.35|321.95|324.54|322.14|323.96|321.56|0
1648060230000|2022-03-23 18:30:30|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1648060240000|2022-03-23 18:30:40|324.93|322.53|325.13|322.73|325.23|322.83|324.93|322.53|0
1648060250000|2022-03-23 18:30:50|325.71|323.31|325.81|323.41|325.91|323.51|325.71|323.31|0
1648060260000|2022-03-23 18:31:00|326.3|323.9|326.3|323.9|326.49|324.09|326.3|323.9|0
1648060270000|2022-03-23 18:31:10|326.1|323.7|325.91|323.51|326.1|323.7|325.91|323.51|0
1648060280000|2022-03-23 18:31:20|325.71|323.31|325.42|323.02|325.71|323.31|325.42|323.02|0
1648060290000|2022-03-23 18:31:30|325.13|322.73|325.91|323.51|325.91|323.51|325.13|322.73|0
1648060300000|2022-03-23 18:31:40|326.1|323.7|326.01|323.61|326.1|323.7|325.91|323.51|0
1648060310000|2022-03-23 18:31:50|325.91|323.51|326.1|323.7|326.1|323.7|325.91|323.51|0
1648060320000|2022-03-23 18:32:00|325.71|323.31|326.49|324.09|326.69|324.29|325.71|323.31|0
1648060330000|2022-03-23 18:32:10|326.69|324.29|326.88|324.48|326.88|324.48|326.69|324.29|0
1648060340000|2022-03-23 18:32:20|326.69|324.29|327.27|324.87|327.27|324.87|326.69|324.29|0
1648060350000|2022-03-23 18:32:30|327.08|324.68|327.27|324.87|327.27|324.87|326.88|324.48|0
1648060360000|2022-03-23 18:32:40|327.47|325.07|327.27|324.87|327.47|325.07|327.27|324.87|0
1648060370000|2022-03-23 18:32:50|327.08|324.68|327.67|325.27|327.67|325.27|327.08|324.68|0
1648060380000|2022-03-23 18:33:00|327.86|325.46|326.69|324.29|327.86|325.46|326.69|324.29|0
1648060390000|2022-03-23 18:33:10|326.88|324.48|327.18|324.78|327.18|324.78|326.88|324.48|0
1648060400000|2022-03-23 18:33:20|327.27|324.87|327.47|325.07|327.66|325.26|327.27|324.87|0
1648060410000|2022-03-23 18:33:30|327.86|325.46|328.06|325.66|328.06|325.66|327.86|325.46|0
1648060420000|2022-03-23 18:33:40|327.86|325.46|327.08|324.68|327.86|325.46|327.08|324.68|0
1648060430000|2022-03-23 18:33:50|327.27|324.87|327.27|324.87|327.27|324.87|327.18|324.78|0
1648060440000|2022-03-23 18:34:00|328.25|325.85|328.06|325.66|328.25|325.85|328.06|325.66|0
1648060450000|2022-03-23 18:34:10|328.25|325.85|327.38|324.98|328.25|325.85|327.38|324.98|0
1648060460000|2022-03-23 18:34:20|327.47|325.07|328.06|325.66|328.06|325.66|327.47|325.07|0
1648060470000|2022-03-23 18:34:30|328.25|325.85|328.25|325.85|328.25|325.85|328.25|325.85|0
1648060480000|2022-03-23 18:34:40|328.06|325.66|328.45|326.05|328.45|326.05|328.06|325.66|0
1648060490000|2022-03-23 18:34:50|328.35|325.95|328.06|325.66|328.64|326.24|328.06|325.66|0
1648060500000|2022-03-23 18:35:00|328.45|326.05|328.64|326.24|328.64|326.24|328.45|326.05|0
1648060510000|2022-03-23 18:35:10|328.45|326.05|329.03|326.63|329.03|326.63|328.45|326.05|0
1648060520000|2022-03-23 18:35:20|328.84|326.44|328.45|326.05|328.84|326.44|328.45|326.05|0
1648060540000|2022-03-23 18:35:40|328.25|325.85|329.23|326.83|329.23|326.83|328.25|325.85|0
1648060550000|2022-03-23 18:35:50|329.03|326.63|328.84|326.44|329.03|326.63|328.84|326.44|0
1648060560000|2022-03-23 18:36:00|328.25|325.85|327.27|324.87|328.25|325.85|327.27|324.87|0
1648060570000|2022-03-23 18:36:10|327.47|325.07|326.69|324.29|327.47|325.07|326.69|324.29|0
1648060580000|2022-03-23 18:36:20|326.88|324.48|326.69|324.29|327.08|324.68|326.69|324.29|0
1648060590000|2022-03-23 18:36:30|327.08|324.68|327.08|324.68|327.27|324.87|327.08|324.68|0
1648060600000|2022-03-23 18:36:40|327.27|324.87|328.05|325.65|328.05|325.65|327.27|324.87|0
1648060610000|2022-03-23 18:36:50|328.25|325.85|328.25|325.85|328.25|325.85|328.05|325.65|0
1648060620000|2022-03-23 18:37:00|328.45|326.05|327.86|325.46|328.45|326.05|327.86|325.46|0
1648060630000|2022-03-23 18:37:10|327.66|325.26|328.05|325.65|328.05|325.65|327.66|325.26|0
1648060640000|2022-03-23 18:37:20|328.64|326.24|329.62|327.22|329.62|327.22|328.64|326.24|0
1648060650000|2022-03-23 18:37:30|329.82|327.42|330.41|328.01|330.41|328.01|329.82|327.42|0
1648060660000|2022-03-23 18:37:40|330.31|327.91|329.72|327.32|330.41|328.01|329.72|327.32|0
1648060670000|2022-03-23 18:37:50|329.62|327.22|329.92|327.52|330.01|327.61|329.62|327.22|0
1648060680000|2022-03-23 18:38:00|329.23|326.83|328.84|326.44|329.23|326.83|328.84|326.44|0
1648060690000|2022-03-23 18:38:10|328.25|325.85|327.86|325.46|328.25|325.85|327.86|325.46|0
1648060700000|2022-03-23 18:38:20|327.66|325.26|327.27|324.87|327.96|325.56|327.27|324.87|0
1648060710000|2022-03-23 18:38:30|327.08|324.68|327.27|324.87|327.27|324.87|327.08|324.68|0
1648060720000|2022-03-23 18:38:40|326.88|324.48|327.08|324.68|327.27|324.87|326.88|324.48|0
1648060730000|2022-03-23 18:38:50|327.27|324.87|328.05|325.65|328.05|325.65|327.27|324.87|0
1648060740000|2022-03-23 18:39:00|327.66|325.26|326.69|324.29|327.66|325.26|326.69|324.29|0
1648060750000|2022-03-23 18:39:10|326.88|324.48|326.49|324.09|326.88|324.48|326.49|324.09|0
1648060760000|2022-03-23 18:39:20|326.68|324.28|326.29|323.89|326.68|324.28|326.29|323.89|0
1648060770000|2022-03-23 18:39:30|326.49|324.09|325.9|323.5|326.49|324.09|325.9|323.5|0
1648060780000|2022-03-23 18:39:40|325.71|323.31|326.1|323.7|326.1|323.7|325.71|323.31|0
1648060790000|2022-03-23 18:39:50|326.29|323.89|325.9|323.5|326.29|323.89|325.9|323.5|0
1648060800000|2022-03-23 18:40:00|325.51|323.11|325.71|323.31|325.71|323.31|325.51|323.11|0
1648060810000|2022-03-23 18:40:10|325.32|322.92|325.61|323.21|325.71|323.31|325.32|322.92|0
1648060820000|2022-03-23 18:40:20|325.51|323.11|325.12|322.72|325.51|323.11|325.12|322.72|0
1648060830000|2022-03-23 18:40:30|324.73|322.33|325.51|323.11|325.51|323.11|324.73|322.33|0
1648060840000|2022-03-23 18:40:40|325.32|322.92|325.32|322.92|325.51|323.11|325.32|322.92|0
1648060850000|2022-03-23 18:40:50|324.93|322.53|325.22|322.82|325.22|322.82|324.93|322.53|0
1648060860000|2022-03-23 18:41:00|325.12|322.72|325.03|322.63|325.32|322.92|325.03|322.63|0
1648060870000|2022-03-23 18:41:10|324.93|322.53|325.9|323.5|325.9|323.5|324.93|322.53|0
1648060880000|2022-03-23 18:41:20|324.93|322.53|325.12|322.72|325.32|322.92|324.93|322.53|0
1648060890000|2022-03-23 18:41:30|325.32|322.92|325.32|322.92|325.32|322.92|325.32|322.92|0
1648060900000|2022-03-23 18:41:40|325.51|323.11|325.71|323.31|325.71|323.31|325.32|322.92|0
1648060910000|2022-03-23 18:41:50|325.51|323.11|326.1|323.7|326.1|323.7|325.51|323.11|0
1648060920000|2022-03-23 18:42:00|325.9|323.5|325.51|323.11|325.9|323.5|325.51|323.11|0
1648060930000|2022-03-23 18:42:10|325.71|323.31|325.71|323.31|325.71|323.31|325.51|323.11|0
1648060940000|2022-03-23 18:42:20|325.9|323.5|326.1|323.7|326.1|323.7|325.9|323.5|0
1648060950000|2022-03-23 18:42:30|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1648060960000|2022-03-23 18:42:40|326.29|323.89|326.49|324.09|326.49|324.09|326.29|323.89|0
1648060970000|2022-03-23 18:42:50|326.29|323.89|326.59|324.19|326.59|324.19|326.29|323.89|0
1648060980000|2022-03-23 18:43:00|325.9|323.5|326.88|324.48|326.88|324.48|325.9|323.5|0
1648060990000|2022-03-23 18:43:10|327.07|324.67|327.07|324.67|327.07|324.67|326.68|324.28|0
1648061000000|2022-03-23 18:43:20|327.27|324.87|326.68|324.28|327.27|324.87|326.68|324.28|0
1648061010000|2022-03-23 18:43:30|326.49|324.09|326.88|324.48|326.88|324.48|326.49|324.09|0
1648061020000|2022-03-23 18:43:40|327.07|324.67|326.88|324.48|327.07|324.67|326.68|324.28|0
1648061030000|2022-03-23 18:43:50|326.68|324.28|326.88|324.48|326.98|324.58|326.68|324.28|0
1648061040000|2022-03-23 18:44:00|326.68|324.28|326.49|324.09|326.68|324.28|326.29|323.89|0
1648061050000|2022-03-23 18:44:10|326.1|323.7|326|323.6|326.1|323.7|326|323.6|0
1648061060000|2022-03-23 18:44:20|325.9|323.5|325.9|323.5|326.49|324.09|325.9|323.5|0
1648061070000|2022-03-23 18:44:30|325.71|323.31|325.51|323.11|325.71|323.31|325.51|323.11|0
1648061080000|2022-03-23 18:44:40|325.71|323.31|325.71|323.31|325.71|323.31|325.51|323.11|0
1648061090000|2022-03-23 18:44:50|325.12|322.72|325.9|323.5|326|323.6|325.12|322.72|0
1648061100000|2022-03-23 18:45:00|325.81|323.41|326.29|323.89|326.29|323.89|325.71|323.31|0
1648061110000|2022-03-23 18:45:10|326.2|323.8|325.12|322.72|326.2|323.8|325.12|322.72|0
1648061120000|2022-03-23 18:45:20|324.93|322.53|324.93|322.53|325.22|322.82|324.93|322.53|0
1648061130000|2022-03-23 18:45:30|325.32|322.92|324.93|322.53|325.32|322.92|324.93|322.53|0
1648061140000|2022-03-23 18:45:40|325.22|322.82|325.12|322.72|325.22|322.82|324.93|322.53|0
1648061150000|2022-03-23 18:45:50|325.22|322.82|324.73|322.33|325.32|322.92|324.54|322.14|0
1648061160000|2022-03-23 18:46:00|324.54|322.14|323.95|321.55|324.54|322.14|323.95|321.55|0
1648061170000|2022-03-23 18:46:10|324.05|321.65|324.73|322.33|324.73|322.33|324.05|321.65|0
1648061180000|2022-03-23 18:46:20|324.93|322.53|325.32|322.92|325.32|322.92|324.73|322.33|0
1648061190000|2022-03-23 18:46:30|325.12|322.72|325.03|322.63|325.12|322.72|324.93|322.53|0
1648061200000|2022-03-23 18:46:40|324.93|322.53|325.32|322.92|325.32|322.92|324.93|322.53|0
1648061210000|2022-03-23 18:46:50|325.51|323.11|325.32|322.92|325.51|323.11|325.32|322.92|0
1648061220000|2022-03-23 18:47:00|325.51|323.11|325.51|323.11|325.51|323.11|325.51|323.11|0
1648061230000|2022-03-23 18:47:10|325.32|322.92|324.93|322.53|325.32|322.92|324.93|322.53|0
1648061240000|2022-03-23 18:47:20|325.12|322.72|325.12|322.72|325.12|322.72|324.93|322.53|0
1648061250000|2022-03-23 18:47:30|325.32|322.92|324.73|322.33|325.32|322.92|324.73|322.33|0
1648061260000|2022-03-23 18:47:40|324.34|321.94|324.34|321.94|324.34|321.94|323.95|321.55|0
1648061270000|2022-03-23 18:47:50|323.95|321.55|324.15|321.75|324.15|321.75|323.95|321.55|0
1648061280000|2022-03-23 18:48:00|323.95|321.55|324.25|321.85|324.25|321.85|323.95|321.55|0
1648061290000|2022-03-23 18:48:10|324.54|322.14|324.34|321.94|324.73|322.33|324.34|321.94|0
1648061300000|2022-03-23 18:48:20|323.95|321.55|323.56|321.16|323.95|321.55|323.56|321.16|0
1648061310000|2022-03-23 18:48:30|323.37|320.97|323.56|321.16|323.56|321.16|323.37|320.97|0
1648061320000|2022-03-23 18:48:40|323.37|320.97|322.98|320.58|323.37|320.97|322.78|320.38|0
1648061330000|2022-03-23 18:48:50|322.78|320.38|322.59|320.19|322.98|320.58|322.59|320.19|0
1648061340000|2022-03-23 18:49:00|322.5|320.1|322.78|320.38|323.17|320.77|322.5|320.1|0
1648061350000|2022-03-23 18:49:10|322.98|320.58|322.78|320.38|322.98|320.58|322.4|320|0
1648061360000|2022-03-23 18:49:20|322.4|320|322.4|320|322.59|320.19|322.4|320|0
1648061370000|2022-03-23 18:49:30|322.2|319.8|320.52|318.12|322.2|319.8|320.52|318.12|0
1648061380000|2022-03-23 18:49:40|320.91|318.51|321.11|318.71|321.11|318.71|320.82|318.42|0
1648061390000|2022-03-23 18:49:50|321.3|318.9|321.11|318.71|321.3|318.9|321.11|318.71|0
1648061400000|2022-03-23 18:50:00|320.91|318.51|320.91|318.51|321.3|318.9|320.82|318.42|0
1648061410000|2022-03-23 18:50:10|321.11|318.71|321.11|318.71|321.5|319.1|321.11|318.71|0
1648061420000|2022-03-23 18:50:20|320.91|318.51|321.11|318.71|321.11|318.71|320.72|318.32|0
1648061430000|2022-03-23 18:50:30|321.5|319.1|321.69|319.29|321.69|319.29|321.5|319.1|0
1648061440000|2022-03-23 18:50:40|321.5|319.1|321.69|319.29|321.69|319.29|321.5|319.1|0
1648061450000|2022-03-23 18:50:50|321.5|319.1|321.89|319.49|321.89|319.49|321.5|319.1|0
1648061460000|2022-03-23 18:51:00|322.28|319.88|322.28|319.88|322.28|319.88|322.08|319.68|0
1648061470000|2022-03-23 18:51:10|322.08|319.68|322.28|319.88|322.28|319.88|322.08|319.68|0
1648061480000|2022-03-23 18:51:20|322.47|320.07|322.86|320.46|322.86|320.46|322.47|320.07|0
1648061490000|2022-03-23 18:51:30|323.06|320.66|323.06|320.66|323.06|320.66|322.86|320.46|0
1648061500000|2022-03-23 18:51:40|322.86|320.46|323.06|320.66|323.06|320.66|322.86|320.46|0
1648061510000|2022-03-23 18:51:50|322.86|320.46|322.86|320.46|322.86|320.46|322.86|320.46|0
1648061520000|2022-03-23 18:52:00|323.06|320.66|322.77|320.37|323.06|320.66|322.77|320.37|0
1648061530000|2022-03-23 18:52:10|323.06|320.66|322.28|319.88|323.06|320.66|322.28|319.88|0
1648061540000|2022-03-23 18:52:20|322.67|320.27|323.06|320.66|323.25|320.85|322.67|320.27|0
1648061550000|2022-03-23 18:52:30|323.25|320.85|323.64|321.24|323.64|321.24|323.25|320.85|0
1648061560000|2022-03-23 18:52:40|323.75|321.35|323.64|321.24|323.75|321.35|323.64|321.24|0
1648061570000|2022-03-23 18:52:50|323.45|321.05|323.25|320.85|323.45|321.05|323.25|320.85|0
1648061580000|2022-03-23 18:53:00|323.06|320.66|322.86|320.46|323.06|320.66|322.86|320.46|0
1648061590000|2022-03-23 18:53:10|323.45|321.05|323.06|320.66|323.45|321.05|323.06|320.66|0
1648061600000|2022-03-23 18:53:20|323.25|320.85|323.06|320.66|323.25|320.85|323.06|320.66|0
1648061610000|2022-03-23 18:53:30|322.86|320.46|322.67|320.27|322.86|320.46|322.67|320.27|0
1648061620000|2022-03-23 18:53:40|322.86|320.46|323.06|320.66|323.25|320.85|322.86|320.46|0
1648061630000|2022-03-23 18:53:50|323.16|320.76|322.86|320.46|323.16|320.76|322.86|320.46|0
1648061640000|2022-03-23 18:54:00|322.96|320.56|322.47|320.07|322.96|320.56|322.47|320.07|0
1648061650000|2022-03-23 18:54:10|322.67|320.27|322.86|320.46|322.86|320.46|322.67|320.27|0
1648061660000|2022-03-23 18:54:20|322.96|320.56|322.86|320.46|323.06|320.66|322.86|320.46|0
1648061670000|2022-03-23 18:54:30|322.28|319.88|322.77|320.37|322.77|320.37|322.28|319.88|0
1648061680000|2022-03-23 18:54:40|322.86|320.46|323.06|320.66|323.06|320.66|322.86|320.46|0
1648061690000|2022-03-23 18:54:50|322.86|320.46|322.67|320.27|322.86|320.46|322.67|320.27|0
1648061700000|2022-03-23 18:55:00|322.28|319.88|322.47|320.07|322.47|320.07|322.28|319.88|0
1648061710000|2022-03-23 18:55:10|322.28|319.88|322.67|320.27|322.67|320.27|322.28|319.88|0
1648061720000|2022-03-23 18:55:20|322.86|320.46|322.67|320.27|323.06|320.66|322.67|320.27|0
1648061730000|2022-03-23 18:55:30|322.86|320.46|323.06|320.66|323.06|320.66|322.86|320.46|0
1648061740000|2022-03-23 18:55:40|323.84|321.44|323.64|321.24|323.84|321.44|323.64|321.24|0
1648061750000|2022-03-23 18:55:50|323.84|321.44|324.03|321.63|324.23|321.83|323.84|321.44|0
1648061760000|2022-03-23 18:56:00|323.45|321.05|323.55|321.15|323.55|321.15|323.06|320.66|0
1648061770000|2022-03-23 18:56:10|323.64|321.24|324.03|321.63|324.03|321.63|323.64|321.24|0
1648061780000|2022-03-23 18:56:20|324.62|322.22|324.82|322.42|324.82|322.42|324.43|322.03|0
1648061790000|2022-03-23 18:56:30|325.21|322.81|326|323.6|326|323.6|325.21|322.81|0
1648061800000|2022-03-23 18:56:40|325.8|323.4|326.58|324.18|326.58|324.18|325.8|323.4|0
1648061810000|2022-03-23 18:56:50|326.49|324.09|326.19|323.79|326.58|324.18|326.19|323.79|0
1648061820000|2022-03-23 18:57:00|326|323.6|325.6|323.2|326|323.6|325.41|323.01|0
1648061830000|2022-03-23 18:57:10|326.19|323.79|327.17|324.77|327.17|324.77|326.19|323.79|0
1648061840000|2022-03-23 18:57:20|327.37|324.97|327.37|324.97|327.37|324.97|327.37|324.97|0
1648061850000|2022-03-23 18:57:30|326.98|324.58|326.58|324.18|326.98|324.58|326.58|324.18|0
1648061860000|2022-03-23 18:57:40|327.17|324.77|327.57|325.17|327.96|325.56|327.17|324.77|0
1648061870000|2022-03-23 18:57:50|327.76|325.36|327.17|324.77|327.76|325.36|327.17|324.77|0
1648061880000|2022-03-23 18:58:00|326.58|324.18|326.39|323.99|326.78|324.38|326.39|323.99|0
1648061890000|2022-03-23 18:58:10|326.19|323.79|325.99|323.59|326.19|323.79|325.99|323.59|0
1648061900000|2022-03-23 18:58:20|326.39|323.99|326.69|324.29|326.69|324.29|326.19|323.79|0
1648061910000|2022-03-23 18:58:30|326.58|324.18|326.69|324.29|326.78|324.38|326.58|324.18|0
1648061920000|2022-03-23 18:58:40|326.98|324.58|326.58|324.18|326.98|324.58|326.58|324.18|0
1648061930000|2022-03-23 18:58:50|326.39|323.99|326.98|324.58|326.98|324.58|326.39|323.99|0
1648061940000|2022-03-23 18:59:00|326.58|324.18|326.78|324.38|326.98|324.58|326.58|324.18|0
1648061950000|2022-03-23 18:59:10|326.49|324.09|326.39|323.99|326.49|324.09|326.19|323.79|0
1648061960000|2022-03-23 18:59:20|325.99|323.59|325.6|323.2|325.99|323.59|325.01|322.61|0
1648061970000|2022-03-23 18:59:30|325.41|323.01|327.47|325.07|327.47|325.07|325.41|323.01|0
1648061980000|2022-03-23 18:59:40|327.76|325.36|327.57|325.17|327.87|325.47|327.57|325.17|0
1648061990000|2022-03-23 18:59:50|327.67|325.27|328.16|325.76|328.35|325.95|327.67|325.27|0
1648062000000|2022-03-23 19:00:00|327.57|325.17|328.75|326.35|328.75|326.35|327.57|325.17|0
1648062010000|2022-03-23 19:00:10|329.14|326.74|329.34|326.94|329.34|326.94|328.94|326.54|0
1648062020000|2022-03-23 19:00:20|328.94|326.54|329.14|326.74|329.14|326.74|328.94|326.54|0
1648062030000|2022-03-23 19:00:30|328.94|326.54|327.96|325.56|328.94|326.54|327.96|325.56|0
1648062040000|2022-03-23 19:00:40|327.46|325.06|327.86|325.46|328.25|325.85|327.46|325.06|0
1648062050000|2022-03-23 19:00:50|327.66|325.26|327.37|324.97|327.66|325.26|327.37|324.97|0
1648062060000|2022-03-23 19:01:00|327.07|324.67|326.28|323.88|327.07|324.67|326.08|323.68|0
1648062070000|2022-03-23 19:01:10|326.48|324.08|326.08|323.68|326.48|324.08|326.08|323.68|0
1648062080000|2022-03-23 19:01:20|325.89|323.49|326.08|323.68|326.28|323.88|325.89|323.49|0
1648062090000|2022-03-23 19:01:30|325.89|323.49|325.89|323.49|326.28|323.88|325.69|323.29|0
1648062100000|2022-03-23 19:01:40|325.69|323.29|325.49|323.09|325.69|323.29|325.3|322.9|0
1648062110000|2022-03-23 19:01:50|325.1|322.7|324.71|322.31|325.1|322.7|324.71|322.31|0
1648062120000|2022-03-23 19:02:00|324.42|322.02|324.71|322.31|324.71|322.31|324.42|322.02|0
1648062130000|2022-03-23 19:02:10|324.9|322.5|324.9|322.5|325.1|322.7|324.9|322.5|0
1648062140000|2022-03-23 19:02:20|325.1|322.7|325.34|322.94|325.54|323.14|325.1|322.7|0
1648062150000|2022-03-23 19:02:30|325.54|323.14|325.93|323.53|325.93|323.53|325.54|323.14|0
1648062160000|2022-03-23 19:02:40|325.34|322.94|324.36|321.96|325.34|322.94|324.36|321.96|0
1648062170000|2022-03-23 19:02:50|324.17|321.77|323.58|321.18|324.17|321.77|323.58|321.18|0
1648062180000|2022-03-23 19:03:00|323.78|321.38|324.17|321.77|324.17|321.77|323.78|321.38|0
1648062190000|2022-03-23 19:03:10|323.97|321.57|323.58|321.18|323.97|321.57|323.58|321.18|0
1648062200000|2022-03-23 19:03:20|323.78|321.38|323.58|321.18|323.78|321.38|323.58|321.18|0
1648062210000|2022-03-23 19:03:30|324.17|321.77|324.36|321.96|324.36|321.96|324.07|321.67|0
1648062220000|2022-03-23 19:03:40|324.56|322.16|324.75|322.35|324.75|322.35|324.36|321.96|0
1648062240000|2022-03-23 19:04:00|324.56|322.16|323.78|321.38|324.56|322.16|323.78|321.38|0
1648062250000|2022-03-23 19:04:10|324.17|321.77|323.97|321.57|324.36|321.96|323.97|321.57|0
1648062260000|2022-03-23 19:04:20|323.78|321.38|324.17|321.77|324.36|321.96|323.78|321.38|0
1648062270000|2022-03-23 19:04:30|324.36|321.96|325.05|322.65|325.05|322.65|324.36|321.96|0
1648062280000|2022-03-23 19:04:40|324.75|322.35|324.56|322.16|324.95|322.55|324.56|322.16|0
1648062290000|2022-03-23 19:04:50|324.75|322.35|324.95|322.55|324.95|322.55|324.66|322.26|0
1648062300000|2022-03-23 19:05:00|325.34|322.94|326.12|323.72|326.12|323.72|325.34|322.94|0
1648062310000|2022-03-23 19:05:10|325.93|323.53|327.01|324.61|327.01|324.61|325.93|323.53|0
1648062320000|2022-03-23 19:05:20|327.11|324.71|326.82|324.42|327.3|324.9|326.82|324.42|0
1648062330000|2022-03-23 19:05:30|327.01|324.61|326.52|324.12|327.11|324.71|326.52|324.12|0
1648062340000|2022-03-23 19:05:40|327.11|324.71|327.3|324.9|327.3|324.9|327.11|324.71|0
1648062350000|2022-03-23 19:05:50|326.91|324.51|327.11|324.71|327.11|324.71|326.71|324.31|0
1648062360000|2022-03-23 19:06:00|328.28|325.88|328.09|325.69|328.28|325.88|328.09|325.69|0
1648062370000|2022-03-23 19:06:10|328.48|326.08|328.68|326.28|328.87|326.47|328.48|326.08|0
1648062380000|2022-03-23 19:06:20|328.78|326.38|328.39|325.99|328.78|326.38|328.09|325.69|0
1648062390000|2022-03-23 19:06:30|328.87|326.47|328.39|325.99|328.87|326.47|328.28|325.88|0
1648062400000|2022-03-23 19:06:40|328.48|326.08|327.99|325.59|328.48|326.08|327.99|325.59|0
1648062410000|2022-03-23 19:06:50|328.09|325.69|327.5|325.1|328.09|325.69|327.5|325.1|0
1648062420000|2022-03-23 19:07:00|327.3|324.9|327.69|325.29|327.69|325.29|327.1|324.7|0
1648062430000|2022-03-23 19:07:10|327.5|325.1|327.69|325.29|327.69|325.29|327.5|325.1|0
1648062440000|2022-03-23 19:07:20|327.3|324.9|327.89|325.49|327.89|325.49|327.3|324.9|0
1648062450000|2022-03-23 19:07:30|328.09|325.69|327.89|325.49|328.28|325.88|327.89|325.49|0
1648062460000|2022-03-23 19:07:40|328.09|325.69|328.48|326.08|328.48|326.08|328.09|325.69|0
1648062470000|2022-03-23 19:07:50|328.28|325.88|328.09|325.69|328.68|326.28|328.09|325.69|0
1648062480000|2022-03-23 19:08:00|327.99|325.59|328.09|325.69|328.09|325.69|327.8|325.4|0
1648062490000|2022-03-23 19:08:10|327.89|325.49|327.99|325.59|327.99|325.59|327.69|325.29|0
1648062500000|2022-03-23 19:08:20|327.89|325.49|327.89|325.49|328.09|325.69|327.89|325.49|0
1648062510000|2022-03-23 19:08:30|328.09|325.69|327.89|325.49|328.09|325.69|327.89|325.49|0
1648062520000|2022-03-23 19:08:40|328.48|326.08|328.09|325.69|328.48|326.08|327.89|325.49|0
1648062530000|2022-03-23 19:08:50|328.28|325.88|328.48|326.08|328.68|326.28|328.28|325.88|0
1648062540000|2022-03-23 19:09:00|328.28|325.88|329.07|326.67|329.07|326.67|328.28|325.88|0
1648062550000|2022-03-23 19:09:10|329.46|327.06|330.06|327.66|330.06|327.66|329.46|327.06|0
1648062560000|2022-03-23 19:09:20|329.27|326.87|329.27|326.87|329.46|327.06|329.27|326.87|0
1648062570000|2022-03-23 19:09:30|328.87|326.47|329.07|326.67|329.07|326.67|328.87|326.47|0
1648062580000|2022-03-23 19:09:40|328.87|326.47|328.87|326.47|328.87|326.47|328.68|326.28|0
1648062590000|2022-03-23 19:09:50|328.68|326.28|329.27|326.87|329.27|326.87|328.68|326.28|0
1648062600000|2022-03-23 19:10:00|329.86|327.46|329.07|326.67|329.86|327.46|328.87|326.47|0
1648062610000|2022-03-23 19:10:10|329.46|327.06|329.46|327.06|329.86|327.46|329.46|327.06|0
1648062620000|2022-03-23 19:10:20|329.76|327.36|330.25|327.85|330.25|327.85|329.27|326.87|0
1648062630000|2022-03-23 19:10:30|330.05|327.65|330.25|327.85|330.65|328.25|330.05|327.65|0
1648062640000|2022-03-23 19:10:40|329.66|327.26|329.46|327.06|329.66|327.26|329.46|327.06|0
1648062650000|2022-03-23 19:10:50|329.07|326.67|328.87|326.47|329.07|326.67|328.87|326.47|0
1648062660000|2022-03-23 19:11:00|329.27|326.87|328.87|326.47|329.27|326.87|328.87|326.47|0
1648062670000|2022-03-23 19:11:10|329.07|326.67|328.48|326.08|329.07|326.67|328.48|326.08|0
1648062680000|2022-03-23 19:11:20|328.68|326.28|328.87|326.47|328.87|326.47|328.28|325.88|0
1648062690000|2022-03-23 19:11:30|328.68|326.28|328.68|326.28|328.68|326.28|328.28|325.88|0
1648062700000|2022-03-23 19:11:40|328.28|325.88|327.69|325.29|328.28|325.88|327.69|325.29|0
1648062710000|2022-03-23 19:11:50|327.89|325.49|328.28|325.88|328.28|325.88|327.89|325.49|0
1648062720000|2022-03-23 19:12:00|328.87|326.47|328.28|325.88|328.87|326.47|328.28|325.88|0
1648062730000|2022-03-23 19:12:10|328.09|325.69|328.09|325.69|328.09|325.69|327.89|325.49|0
1648062740000|2022-03-23 19:12:20|327.99|325.59|328.09|325.69|328.09|325.69|327.99|325.59|0
1648062750000|2022-03-23 19:12:30|328.28|325.88|328.48|326.08|328.48|326.08|328.28|325.88|0
1648062760000|2022-03-23 19:12:40|328.68|326.28|329.07|326.67|329.07|326.67|328.68|326.28|0
1648062770000|2022-03-23 19:12:50|329.27|326.87|329.46|327.06|329.46|327.06|329.27|326.87|0
1648062780000|2022-03-23 19:13:00|329.07|326.67|329.76|327.36|329.76|327.36|329.07|326.67|0
1648062790000|2022-03-23 19:13:10|329.86|327.46|329.66|327.26|329.86|327.46|329.56|327.16|0
1648062800000|2022-03-23 19:13:20|330.05|327.65|330.45|328.05|330.45|328.05|330.05|327.65|0
1648062810000|2022-03-23 19:13:30|330.65|328.25|330.65|328.25|330.65|328.25|330.45|328.05|0
1648062820000|2022-03-23 19:13:40|330.45|328.05|330.05|327.65|330.45|328.05|330.05|327.65|0
1648062830000|2022-03-23 19:13:50|330.16|327.76|330.25|327.85|330.45|328.05|330.16|327.76|0
1648062840000|2022-03-23 19:14:00|330.35|327.95|330.45|328.05|330.45|328.05|330.35|327.95|0
1648062850000|2022-03-23 19:14:10|330.65|328.25|330.45|328.05|330.84|328.44|330.45|328.05|0
1648062860000|2022-03-23 19:14:20|330.05|327.65|329.66|327.26|330.25|327.85|329.66|327.26|0
1648062870000|2022-03-23 19:14:30|329.86|327.46|329.27|326.87|329.86|327.46|329.27|326.87|0
1648062880000|2022-03-23 19:14:40|329.07|326.67|329.26|326.86|329.26|326.86|329.07|326.67|0
1648062890000|2022-03-23 19:14:50|329.66|327.26|329.66|327.26|329.66|327.26|329.46|327.06|0
1648062900000|2022-03-23 19:15:00|329.26|326.86|329.86|327.46|329.86|327.46|329.26|326.86|0
1648062910000|2022-03-23 19:15:10|329.66|327.26|330.05|327.65|330.05|327.65|329.66|327.26|0
1648062920000|2022-03-23 19:15:20|330.25|327.85|330.25|327.85|330.25|327.85|330.05|327.65|0
1648062930000|2022-03-23 19:15:30|329.86|327.46|329.07|326.67|330.25|327.85|329.07|326.67|0
1648062940000|2022-03-23 19:15:40|328.87|326.47|329.07|326.67|329.07|326.67|328.87|326.47|0
1648062950000|2022-03-23 19:15:50|329.26|326.86|329.46|327.06|329.66|327.26|329.26|326.86|0
1648062960000|2022-03-23 19:16:00|329.26|326.86|328.67|326.27|329.26|326.86|328.48|326.08|0
1648062970000|2022-03-23 19:16:10|329.07|326.67|329.46|327.06|329.46|327.06|329.07|326.67|0
1648062980000|2022-03-23 19:16:20|329.66|327.26|329.26|326.86|329.66|327.26|329.26|326.86|0
1648062990000|2022-03-23 19:16:30|329.46|327.06|328.87|326.47|329.46|327.06|328.67|326.27|0
1648063000000|2022-03-23 19:16:40|328.48|326.08|328.48|326.08|328.48|326.08|328.48|326.08|0
1648063010000|2022-03-23 19:16:50|328.28|325.88|328.08|325.68|328.28|325.88|328.08|325.68|0
1648063020000|2022-03-23 19:17:00|328.67|326.27|328.08|325.68|328.67|326.27|328.08|325.68|0
1648063040000|2022-03-23 19:17:20|328.28|325.88|328.08|325.68|328.48|326.08|328.08|325.68|0
1648063050000|2022-03-23 19:17:30|328.28|325.88|328.28|325.88|328.28|325.88|328.08|325.68|0
1648063060000|2022-03-23 19:17:40|328.48|326.08|328.87|326.47|328.87|326.47|328.48|326.08|0
1648063070000|2022-03-23 19:17:50|329.07|326.67|328.28|325.88|329.07|326.67|328.28|325.88|0
1648063080000|2022-03-23 19:18:00|328.48|326.08|328.08|325.68|328.48|326.08|328.08|325.68|0
1648063090000|2022-03-23 19:18:10|327.89|325.49|328.28|325.88|328.28|325.88|327.89|325.49|0
1648063100000|2022-03-23 19:18:20|328.08|325.68|328.28|325.88|328.28|325.88|328.08|325.68|0
1648063110000|2022-03-23 19:18:30|328.08|325.68|329.26|326.86|329.26|326.86|328.08|325.68|0
1648063120000|2022-03-23 19:18:40|329.46|327.06|329.26|326.86|329.46|327.06|329.26|326.86|0
1648063130000|2022-03-23 19:18:50|329.46|327.06|329.46|327.06|329.46|327.06|329.26|326.86|0
1648063140000|2022-03-23 19:19:00|329.85|327.45|330.45|328.05|330.45|328.05|329.85|327.45|0
1648063150000|2022-03-23 19:19:10|330.15|327.75|330.45|328.05|330.84|328.44|330.15|327.75|0
1648063160000|2022-03-23 19:19:20|330.25|327.85|330.25|327.85|330.25|327.85|330.05|327.65|0
1648063170000|2022-03-23 19:19:30|330.05|327.65|330.25|327.85|330.64|328.24|330.05|327.65|0
1648063180000|2022-03-23 19:19:40|330.05|327.65|330.45|328.05|330.45|328.05|330.05|327.65|0
1648063190000|2022-03-23 19:19:50|330.64|328.24|330.45|328.05|330.64|328.24|330.45|328.05|0
1648063200000|2022-03-23 19:20:00|330.55|328.15|330.45|328.05|330.55|328.15|330.25|327.85|0
1648063210000|2022-03-23 19:20:10|330.64|328.24|330.64|328.24|331.43|329.03|330.64|328.24|0
1648063220000|2022-03-23 19:20:20|330.25|327.85|329.07|326.67|330.25|327.85|329.07|326.67|0
1648063230000|2022-03-23 19:20:30|328.87|326.47|329.66|327.26|329.66|327.26|328.87|326.47|0
1648063240000|2022-03-23 19:20:40|329.46|327.06|329.66|327.26|329.66|327.26|329.07|326.67|0
1648063250000|2022-03-23 19:20:50|329.85|327.45|329.85|327.45|329.85|327.45|329.85|327.45|0
1648063260000|2022-03-23 19:21:00|329.07|326.67|329.26|326.86|329.46|327.06|329.07|326.67|0
1648063270000|2022-03-23 19:21:10|328.97|326.57|329.26|326.86|329.26|326.86|328.87|326.47|0
1648063280000|2022-03-23 19:21:20|329.17|326.77|329.17|326.77|329.26|326.86|329.07|326.67|0
1648063290000|2022-03-23 19:21:30|329.07|326.67|329.26|326.86|329.26|326.86|329.07|326.67|0
1648063300000|2022-03-23 19:21:40|329.66|327.26|329.46|327.06|329.66|327.26|329.46|327.06|0
1648063310000|2022-03-23 19:21:50|329.26|326.86|329.66|327.26|329.66|327.26|329.26|326.86|0
1648063320000|2022-03-23 19:22:00|329.07|326.67|329.26|326.86|329.66|327.26|328.87|326.47|0
1648063330000|2022-03-23 19:22:10|329.46|327.06|329.85|327.45|329.85|327.45|329.46|327.06|0
1648063340000|2022-03-23 19:22:20|329.46|327.06|329.85|327.45|329.85|327.45|329.26|326.86|0
1648063350000|2022-03-23 19:22:30|329.66|327.26|329.66|327.26|329.76|327.36|329.66|327.26|0
1648063360000|2022-03-23 19:22:40|329.85|327.45|329.66|327.26|329.85|327.45|329.66|327.26|0
1648063370000|2022-03-23 19:22:50|329.46|327.06|329.26|326.86|329.66|327.26|329.26|326.86|0
1648063380000|2022-03-23 19:23:00|329.06|326.66|328.08|325.68|329.06|326.66|328.08|325.68|0
1648063390000|2022-03-23 19:23:10|328.28|325.88|328.28|325.88|328.28|325.88|328.28|325.88|0
1648063400000|2022-03-23 19:23:20|327.88|325.48|327.88|325.48|327.88|325.48|327.69|325.29|0
1648063410000|2022-03-23 19:23:30|326.9|324.5|327.29|324.89|327.88|325.48|326.9|324.5|0
1648063420000|2022-03-23 19:23:40|327.1|324.7|327.49|325.09|327.49|325.09|327.1|324.7|0
1648063430000|2022-03-23 19:23:50|327.1|324.7|327.1|324.7|327.29|324.89|327.1|324.7|0
1648063440000|2022-03-23 19:24:00|326.9|324.5|327.1|324.7|327.29|324.89|326.9|324.5|0
1648063450000|2022-03-23 19:24:10|326.9|324.5|327.1|324.7|327.1|324.7|326.9|324.5|0
1648063460000|2022-03-23 19:24:20|327|324.6|326.42|324.02|327|324.6|326.42|324.02|0
1648063470000|2022-03-23 19:24:30|326.31|323.91|326.31|323.91|326.31|323.91|326.12|323.72|0
1648063480000|2022-03-23 19:24:40|326.51|324.11|326.12|323.72|326.51|324.11|326.12|323.72|0
1648063490000|2022-03-23 19:24:50|325.72|323.32|325.72|323.32|326.12|323.72|325.72|323.32|0
1648063500000|2022-03-23 19:25:00|325.53|323.13|325.53|323.13|325.53|323.13|325.53|323.13|0
1648063510000|2022-03-23 19:25:10|325.72|323.32|326.12|323.72|326.31|323.91|325.72|323.32|0
1648063520000|2022-03-23 19:25:20|326.31|323.91|326.31|323.91|326.51|324.11|326.31|323.91|0
1648063530000|2022-03-23 19:25:30|326.12|323.72|325.92|323.52|326.12|323.72|325.53|323.13|0
1648063540000|2022-03-23 19:25:40|326.51|324.11|326.31|323.91|326.51|324.11|326.31|323.91|0
1648063550000|2022-03-23 19:25:50|326.22|323.82|326.12|323.72|326.31|323.91|326.12|323.72|0
1648063560000|2022-03-23 19:26:00|325.72|323.32|325.92|323.52|325.92|323.52|325.53|323.13|0
1648063570000|2022-03-23 19:26:10|325.72|323.32|325.53|323.13|325.72|323.32|325.53|323.13|0
1648063580000|2022-03-23 19:26:20|325.72|323.32|325.72|323.32|325.92|323.52|325.72|323.32|0
1648063590000|2022-03-23 19:26:30|325.53|323.13|325.92|323.52|325.92|323.52|325.53|323.13|0
1648063600000|2022-03-23 19:26:40|325.72|323.32|326.12|323.72|326.12|323.72|325.72|323.32|0
1648063610000|2022-03-23 19:26:50|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1648063620000|2022-03-23 19:27:00|326.22|323.82|326.22|323.82|326.31|323.91|326.22|323.82|0
1648063630000|2022-03-23 19:27:10|326.12|323.72|326.12|323.72|326.12|323.72|325.92|323.52|0
1648063640000|2022-03-23 19:27:20|326.31|323.91|326.7|324.3|326.7|324.3|326.12|323.72|0
1648063650000|2022-03-23 19:27:30|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1648063660000|2022-03-23 19:27:40|326.61|324.21|326.9|324.5|327.1|324.7|326.51|324.11|0
1648063670000|2022-03-23 19:27:50|326.7|324.3|327.1|324.7|327.1|324.7|326.7|324.3|0
1648063680000|2022-03-23 19:28:00|326.31|323.91|326.51|324.11|326.51|324.11|326.31|323.91|0
1648063690000|2022-03-23 19:28:10|326.31|323.91|326.12|323.72|326.31|323.91|326.12|323.72|0
1648063700000|2022-03-23 19:28:20|325.92|323.52|325.92|323.52|326.12|323.72|325.92|323.52|0
1648063710000|2022-03-23 19:28:30|326.12|323.72|325.72|323.32|326.12|323.72|325.72|323.32|0
1648063720000|2022-03-23 19:28:40|325.53|323.13|325.33|322.93|325.53|323.13|325.33|322.93|0
1648063730000|2022-03-23 19:28:50|325.14|322.74|325.53|323.13|325.53|323.13|325.14|322.74|0
1648063740000|2022-03-23 19:29:00|325.72|323.32|325.14|322.74|325.92|323.52|325.14|322.74|0
1648063750000|2022-03-23 19:29:10|325.33|322.93|325.33|322.93|325.33|322.93|325.14|322.74|0
1648063760000|2022-03-23 19:29:20|324.94|322.54|325.53|323.13|325.53|323.13|324.94|322.54|0
1648063770000|2022-03-23 19:29:30|325.92|323.52|325.33|322.93|326.11|323.71|325.33|322.93|0
1648063780000|2022-03-23 19:29:40|325.53|323.13|325.33|322.93|325.53|323.13|325.33|322.93|0
1648063790000|2022-03-23 19:29:50|325.14|322.74|325.33|322.93|325.53|323.13|325.14|322.74|0
1648063800000|2022-03-23 19:30:00|326.31|323.91|326.51|324.11|326.61|324.21|326.31|323.91|0
1648063810000|2022-03-23 19:30:10|326.7|324.3|326.51|324.11|326.7|324.3|326.51|324.11|0
1648063820000|2022-03-23 19:30:20|326.9|324.5|326.31|323.91|326.9|324.5|326.31|323.91|0
1648063830000|2022-03-23 19:30:30|326.11|323.71|326.7|324.3|327|324.6|326.11|323.71|0
1648063840000|2022-03-23 19:30:40|326.9|324.5|326.11|323.71|326.9|324.5|326.11|323.71|0
1648063850000|2022-03-23 19:30:50|325.92|323.52|324.74|322.34|325.92|323.52|324.74|322.34|0
1648063860000|2022-03-23 19:31:00|324.55|322.15|324.35|321.95|324.55|322.15|324.16|321.76|0
1648063870000|2022-03-23 19:31:10|324.74|322.34|324.26|321.86|324.74|322.34|324.26|321.86|0
1648063880000|2022-03-23 19:31:20|324.16|321.76|324.16|321.76|324.35|321.95|324.16|321.76|0
1648063890000|2022-03-23 19:31:30|324.35|321.95|324.55|322.15|324.74|322.34|324.35|321.95|0
1648063900000|2022-03-23 19:31:40|324.94|322.54|324.16|321.76|324.94|322.54|324.16|321.76|0
1648063910000|2022-03-23 19:31:50|324.35|321.95|324.55|322.15|324.55|322.15|324.35|321.95|0
1648063920000|2022-03-23 19:32:00|324.74|322.34|325.33|322.93|325.33|322.93|324.74|322.34|0
1648063930000|2022-03-23 19:32:10|325.53|323.13|325.33|322.93|325.72|323.32|325.33|322.93|0
1648063940000|2022-03-23 19:32:20|325.13|322.73|324.94|322.54|325.13|322.73|324.94|322.54|0
1648063950000|2022-03-23 19:32:30|324.74|322.34|324.74|322.34|324.94|322.54|324.74|322.34|0
1648063960000|2022-03-23 19:32:40|325.13|322.73|325.53|323.13|325.53|323.13|325.13|322.73|0
1648063970000|2022-03-23 19:32:50|325.43|323.03|325.53|323.13|325.53|323.13|325.13|322.73|0
1648063980000|2022-03-23 19:33:00|325.33|322.93|325.92|323.52|325.92|323.52|325.33|322.93|0
1648063990000|2022-03-23 19:33:10|326.11|323.71|326.11|323.71|326.11|323.71|325.92|323.52|0
1648064000000|2022-03-23 19:33:20|326.31|323.91|326.22|323.82|326.51|324.11|325.92|323.52|0
1648064010000|2022-03-23 19:33:30|326.31|323.91|326.61|324.21|326.61|324.21|326.31|323.91|0
1648064020000|2022-03-23 19:33:40|326.51|324.11|326.51|324.11|326.7|324.3|326.51|324.11|0
1648064030000|2022-03-23 19:33:50|326.7|324.3|326.7|324.3|326.7|324.3|326.51|324.11|0
1648064040000|2022-03-23 19:34:00|326.51|324.11|326.31|323.91|326.51|324.11|326.11|323.71|0
1648064050000|2022-03-23 19:34:10|326.11|323.71|326.11|323.71|326.11|323.71|326.11|323.71|0
1648064060000|2022-03-23 19:34:20|326.31|323.91|327|324.6|327.09|324.69|326.31|323.91|0
1648064070000|2022-03-23 19:34:30|327.09|324.69|327.68|325.28|327.88|325.48|327.09|324.69|0
1648064080000|2022-03-23 19:34:40|327.88|325.48|328.47|326.07|328.47|326.07|327.88|325.48|0
1648064090000|2022-03-23 19:34:50|328.67|326.27|327.88|325.48|328.67|326.27|327.88|325.48|0
1648064100000|2022-03-23 19:35:00|328.08|325.68|328.27|325.87|328.27|325.87|327.88|325.48|0
1648064110000|2022-03-23 19:35:10|328.47|326.07|328.67|326.27|328.67|326.27|328.27|325.87|0
1648064120000|2022-03-23 19:35:20|328.47|326.07|328.86|326.46|328.86|326.46|328.47|326.07|0
1648064130000|2022-03-23 19:35:30|328.67|326.27|328.86|326.46|328.86|326.46|328.67|326.27|0
1648064140000|2022-03-23 19:35:40|328.67|326.27|326.9|324.5|328.67|326.27|326.9|324.5|0
1648064150000|2022-03-23 19:35:50|327.29|324.89|326.9|324.5|327.29|324.89|326.9|324.5|0
1648064160000|2022-03-23 19:36:00|327|324.6|326.7|324.3|327|324.6|326.7|324.3|0
1648064170000|2022-03-23 19:36:10|327.49|325.09|327.49|325.09|327.88|325.48|327.49|325.09|0
1648064180000|2022-03-23 19:36:20|327.2|324.8|327.29|324.89|327.68|325.28|327.2|324.8|0
1648064190000|2022-03-23 19:36:30|327.49|325.09|327.29|324.89|327.49|325.09|327.09|324.69|0
1648064210000|2022-03-23 19:36:50|327.49|325.09|328.08|325.68|328.08|325.68|327.49|325.09|0
1648064220000|2022-03-23 19:37:00|328.47|326.07|328.27|325.87|328.47|326.07|328.08|325.68|0
1648064230000|2022-03-23 19:37:10|327.88|325.48|328.27|325.87|328.27|325.87|327.88|325.48|0
1648064240000|2022-03-23 19:37:20|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1648064250000|2022-03-23 19:37:30|328.27|325.87|328.08|325.68|328.47|326.07|328.08|325.68|0
1648064260000|2022-03-23 19:37:40|328.37|325.97|328.86|326.46|328.86|326.46|328.37|325.97|0
1648064270000|2022-03-23 19:37:50|328.67|326.27|329.06|326.66|329.06|326.66|328.67|326.27|0
1648064280000|2022-03-23 19:38:00|328.86|326.46|329.26|326.86|329.26|326.86|328.86|326.46|0
1648064290000|2022-03-23 19:38:10|329.06|326.66|329.06|326.66|329.06|326.66|328.86|326.46|0
1648064300000|2022-03-23 19:38:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1648064310000|2022-03-23 19:38:30|329.06|326.66|328.66|326.26|329.06|326.66|328.66|326.26|0
1648064320000|2022-03-23 19:38:40|328.37|325.97|327.68|325.28|328.37|325.97|327.68|325.28|0
1648064330000|2022-03-23 19:38:50|327.88|325.48|327.68|325.28|327.88|325.48|327.68|325.28|0
1648064340000|2022-03-23 19:39:00|328.07|325.67|328.47|326.07|328.47|326.07|328.07|325.67|0
1648064350000|2022-03-23 19:39:10|328.66|326.26|329.06|326.66|329.06|326.66|328.66|326.26|0
1648064360000|2022-03-23 19:39:20|329.26|326.86|329.26|326.86|329.26|326.86|329.06|326.66|0
1648064370000|2022-03-23 19:39:30|329.16|326.76|329.26|326.86|329.26|326.86|328.66|326.26|0
1648064380000|2022-03-23 19:39:40|329.16|326.76|329.26|326.86|329.45|327.05|329.16|326.76|0
1648064390000|2022-03-23 19:39:50|329.45|327.05|329.85|327.45|329.85|327.45|329.45|327.05|0
1648064400000|2022-03-23 19:40:00|330.04|327.64|329.85|327.45|330.24|327.84|329.85|327.45|0
1648064410000|2022-03-23 19:40:10|330.24|327.84|330.44|328.04|330.44|328.04|330.24|327.84|0
1648064420000|2022-03-23 19:40:20|330.24|327.84|332.02|329.62|332.02|329.62|330.24|327.84|0
1648064430000|2022-03-23 19:40:30|332.41|330.01|332.61|330.21|332.61|330.21|332.41|330.01|0
1648064440000|2022-03-23 19:40:40|332.41|330.01|333.01|330.61|333.01|330.61|332.41|330.01|0
1648064450000|2022-03-23 19:40:50|333.4|331|333.01|330.61|333.4|331|333.01|330.61|0
1648064460000|2022-03-23 19:41:00|332.61|330.21|334|331.6|334|331.6|332.61|330.21|0
1648064470000|2022-03-23 19:41:10|333.8|331.4|334|331.6|334.2|331.8|333.8|331.4|0
1648064480000|2022-03-23 19:41:20|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1648064490000|2022-03-23 19:41:30|334.2|331.8|334.19|331.79|334.2|331.8|334|331.6|0
1648064500000|2022-03-23 19:41:40|333.8|331.4|334.39|331.99|334.39|331.99|333.8|331.4|0
1648064510000|2022-03-23 19:41:50|333.8|331.4|333.8|331.4|333.8|331.4|333.7|331.3|0
1648064520000|2022-03-23 19:42:00|334|331.6|333.2|330.8|334|331.6|332.91|330.51|0
1648064530000|2022-03-23 19:42:10|333.4|331|333.6|331.2|333.6|331.2|333.4|331|0
1648064540000|2022-03-23 19:42:20|333.8|331.4|334|331.6|334|331.6|333.8|331.4|0
1648064550000|2022-03-23 19:42:30|333.6|331.2|333.6|331.2|333.6|331.2|333.4|331|0
1648064560000|2022-03-23 19:42:40|333.31|330.91|332.41|330.01|333.31|330.91|332.41|330.01|0
1648064570000|2022-03-23 19:42:50|332.02|329.62|331.62|329.22|332.02|329.62|331.62|329.22|0
1648064580000|2022-03-23 19:43:00|331.42|329.02|330.83|328.43|331.42|329.02|330.83|328.43|0
1648064590000|2022-03-23 19:43:10|330.63|328.23|330.83|328.43|331.03|328.63|330.63|328.23|0
1648064600000|2022-03-23 19:43:20|330.93|328.53|330.63|328.23|331.03|328.63|330.63|328.23|0
1648064610000|2022-03-23 19:43:30|330.54|328.14|330.63|328.23|330.63|328.23|330.44|328.04|0
1648064620000|2022-03-23 19:43:40|330.44|328.04|329.65|327.25|330.44|328.04|329.45|327.05|0
1648064630000|2022-03-23 19:43:50|329.06|326.66|328.27|325.87|329.06|326.66|328.07|325.67|0
1648064640000|2022-03-23 19:44:00|327.88|325.48|327.68|325.28|328.07|325.67|327.48|325.08|0
1648064650000|2022-03-23 19:44:10|327.29|324.89|327.88|325.48|327.88|325.48|327.29|324.89|0
1648064660000|2022-03-23 19:44:20|328.07|325.67|328.27|325.87|328.27|325.87|328.07|325.67|0
1648064670000|2022-03-23 19:44:30|327.68|325.28|327.48|325.08|327.88|325.48|327.48|325.08|0
1648064680000|2022-03-23 19:44:40|327.29|324.89|327.29|324.89|327.29|324.89|327.29|324.89|0
1648064690000|2022-03-23 19:44:50|327.48|325.08|327.29|324.89|327.48|325.08|327.09|324.69|0
1648064700000|2022-03-23 19:45:00|327.48|325.08|325.72|323.32|327.48|325.08|325.72|323.32|0
1648064710000|2022-03-23 19:45:10|325.91|323.51|325.91|323.51|326.5|324.1|325.91|323.51|0
1648064720000|2022-03-23 19:45:20|325.72|323.32|325.52|323.12|325.72|323.32|325.52|323.12|0
1648064730000|2022-03-23 19:45:30|324.54|322.14|325.52|323.12|325.72|323.32|324.54|322.14|0
1648064740000|2022-03-23 19:45:40|325.32|322.92|325.91|323.51|325.91|323.51|325.32|322.92|0
1648064750000|2022-03-23 19:45:50|326.5|324.1|326.5|324.1|326.89|324.49|326.5|324.1|0
1648064760000|2022-03-23 19:46:00|326.7|324.3|325.13|322.73|326.7|324.3|325.13|322.73|0
1648064770000|2022-03-23 19:46:10|324.74|322.34|324.54|322.14|324.74|322.34|324.15|321.75|0
1648064780000|2022-03-23 19:46:20|324.93|322.53|324.93|322.53|324.93|322.53|324.74|322.34|0
1648064790000|2022-03-23 19:46:30|325.91|323.51|326.5|324.1|326.7|324.3|325.91|323.51|0
1648064800000|2022-03-23 19:46:40|326.3|323.9|326.3|323.9|326.5|324.1|326.3|323.9|0
1648064810000|2022-03-23 19:46:50|326.5|324.1|326.11|323.71|326.5|324.1|326.11|323.71|0
1648064820000|2022-03-23 19:47:00|326.3|323.9|325.91|323.51|326.5|324.1|325.91|323.51|0
1648064830000|2022-03-23 19:47:10|325.13|322.73|324.74|322.34|325.13|322.73|324.74|322.34|0
1648064840000|2022-03-23 19:47:20|324.93|322.53|324.93|322.53|324.93|322.53|324.74|322.34|0
1648064850000|2022-03-23 19:47:30|324.74|322.34|325.72|323.32|325.72|323.32|324.74|322.34|0
1648064860000|2022-03-23 19:47:40|325.52|323.12|325.72|323.32|325.72|323.32|325.52|323.12|0
1648064870000|2022-03-23 19:47:50|325.91|323.51|325.91|323.51|325.91|323.51|325.72|323.32|0
1648064880000|2022-03-23 19:48:00|326.21|323.81|326.01|323.61|326.21|323.81|325.91|323.51|0
1648064890000|2022-03-23 19:48:10|326.7|324.3|327.28|324.88|327.28|324.88|326.3|323.9|0
1648064900000|2022-03-23 19:48:20|327.68|325.28|328.66|326.26|328.66|326.26|327.68|325.28|0
1648064910000|2022-03-23 19:48:30|328.86|326.46|328.86|326.46|328.86|326.46|328.86|326.46|0
1648064920000|2022-03-23 19:48:40|329.05|326.65|329.05|326.65|329.05|326.65|328.86|326.46|0
1648064930000|2022-03-23 19:48:50|328.86|326.46|328.86|326.46|329.05|326.65|328.86|326.46|0
1648064940000|2022-03-23 19:49:00|327.87|325.47|329.05|326.65|329.05|326.65|327.87|325.47|0
1648064950000|2022-03-23 19:49:10|329.45|327.05|329.65|327.25|329.84|327.44|329.45|327.05|0
1648064960000|2022-03-23 19:49:20|329.45|327.05|329.65|327.25|329.65|327.25|329.45|327.05|0
1648064970000|2022-03-23 19:49:30|330.24|327.84|330.04|327.64|330.24|327.84|329.94|327.54|0
1648064980000|2022-03-23 19:49:40|330.24|327.84|330.04|327.64|330.24|327.84|330.04|327.64|0
1648064990000|2022-03-23 19:49:50|329.84|327.44|329.65|327.25|329.84|327.44|329.45|327.05|0
1648065000000|2022-03-23 19:50:00|332.01|329.61|333|330.6|333|330.6|332.01|329.61|0
1648065010000|2022-03-23 19:50:10|333.6|331.2|334.19|331.79|334.39|331.99|333.6|331.2|0
1648065020000|2022-03-23 19:50:20|333.6|331.2|333.8|331.4|333.99|331.59|333.6|331.2|0
1648065030000|2022-03-23 19:50:30|333.99|331.59|334.19|331.79|334.19|331.79|333.8|331.4|0
1648065040000|2022-03-23 19:50:40|333.79|331.39|333.99|331.59|333.99|331.59|333.7|331.3|0
1648065050000|2022-03-23 19:50:50|333.79|331.39|333.79|331.39|334.19|331.79|333.79|331.39|0
1648065060000|2022-03-23 19:51:00|333.99|331.59|334.39|331.99|334.39|331.99|333.79|331.39|0
1648065070000|2022-03-23 19:51:10|334.79|332.39|335.38|332.98|335.78|333.38|334.79|332.39|0
1648065080000|2022-03-23 19:51:20|335.58|333.18|335.78|333.38|335.78|333.38|335.58|333.18|0
1648065090000|2022-03-23 19:51:30|335.58|333.18|335.58|333.18|335.58|333.18|335.18|332.78|0
1648065100000|2022-03-23 19:51:40|335.78|333.38|335.78|333.38|335.98|333.58|335.58|333.18|0
1648065110000|2022-03-23 19:51:50|335.38|332.98|333.79|331.39|335.58|333.18|333.79|331.39|0
1648065120000|2022-03-23 19:52:00|333.99|331.59|334.29|331.89|334.59|332.19|333.99|331.59|0
1648065130000|2022-03-23 19:52:10|334.49|332.09|333.2|330.8|334.49|332.09|333.2|330.8|0
1648065140000|2022-03-23 19:52:20|334.19|331.79|333.79|331.39|334.19|331.79|333.6|331.2|0
1648065150000|2022-03-23 19:52:30|333.6|331.2|333.4|331|333.6|331.2|333.4|331|0
1648065160000|2022-03-23 19:52:40|333.2|330.8|332.21|329.81|333.2|330.8|332.21|329.81|0
1648065170000|2022-03-23 19:52:50|332.61|330.21|333.79|331.39|333.79|331.39|332.61|330.21|0
1648065180000|2022-03-23 19:53:00|334.39|331.99|334.98|332.58|334.98|332.58|334.39|331.99|0
1648065190000|2022-03-23 19:53:10|335.58|333.18|336.37|333.97|336.37|333.97|335.58|333.18|0
1648065200000|2022-03-23 19:53:20|336.57|334.17|336.77|334.37|336.77|334.37|336.37|333.97|0
1648065210000|2022-03-23 19:53:30|337.17|334.77|336.77|334.37|337.37|334.97|336.77|334.37|0
1648065220000|2022-03-23 19:53:40|336.57|334.17|335.18|332.78|336.57|334.17|335.18|332.78|0
1648065230000|2022-03-23 19:53:50|334.98|332.58|334.79|332.39|335.18|332.78|334.79|332.39|0
1648065240000|2022-03-23 19:54:00|334.39|331.99|334.98|332.58|334.98|332.58|334.19|331.79|0
1648065250000|2022-03-23 19:54:10|335.18|332.78|335.78|333.38|335.78|333.38|335.18|332.78|0
1648065260000|2022-03-23 19:54:20|336.37|333.97|336.37|333.97|336.37|333.97|336.37|333.97|0
1648065270000|2022-03-23 19:54:30|336.18|333.78|336.18|333.78|336.37|333.97|335.98|333.58|0
1648065280000|2022-03-23 19:54:40|335.78|333.38|336.57|334.17|336.57|334.17|335.78|333.38|0
1648065290000|2022-03-23 19:54:50|336.37|333.97|336.77|334.37|336.77|334.37|336.37|333.97|0
1648065300000|2022-03-23 19:55:00|335.58|333.18|334.78|332.38|335.58|333.18|334.78|332.38|0
1648065310000|2022-03-23 19:55:10|334.39|331.99|335.58|333.18|335.58|333.18|334.39|331.99|0
1648065320000|2022-03-23 19:55:20|335.38|332.98|334.39|331.99|335.38|332.98|334.39|331.99|0
1648065330000|2022-03-23 19:55:30|334.59|332.19|334.89|332.49|334.89|332.49|334.59|332.19|0
1648065340000|2022-03-23 19:55:40|334.78|332.38|334.59|332.19|334.78|332.38|334.59|332.19|0
1648065350000|2022-03-23 19:55:50|334.39|331.99|334.78|332.38|334.78|332.38|334.39|331.99|0
1648065360000|2022-03-23 19:56:00|334.59|332.19|334.29|331.89|334.69|332.29|334.29|331.89|0
1648065370000|2022-03-23 19:56:10|333.99|331.59|333.99|331.59|333.99|331.59|333.4|331|0
1648065380000|2022-03-23 19:56:20|334.39|331.99|335.18|332.78|335.38|332.98|334.39|331.99|0
1648065390000|2022-03-23 19:56:30|335.78|333.38|335.98|333.58|335.98|333.58|335.78|333.38|0
1648065400000|2022-03-23 19:56:40|335.78|333.38|335.38|332.98|335.78|333.38|335.18|332.78|0
1648065410000|2022-03-23 19:56:50|335.58|333.18|335.78|333.38|335.98|333.58|335.58|333.18|0
1648065420000|2022-03-23 19:57:00|335.58|333.18|336.37|333.97|336.37|333.97|335.58|333.18|0
1648065430000|2022-03-23 19:57:10|336.17|333.77|335.98|333.58|336.37|333.97|335.98|333.58|0
1648065440000|2022-03-23 19:57:20|335.58|333.18|336.77|334.37|336.77|334.37|335.58|333.18|0
1648065450000|2022-03-23 19:57:30|337.57|335.17|337.37|334.97|337.57|335.17|336.97|334.57|0
1648065460000|2022-03-23 19:57:40|337.17|334.77|337.77|335.37|337.77|335.37|337.17|334.77|0
1648065470000|2022-03-23 19:57:50|337.57|335.17|337.2|334.8|337.57|335.17|337|334.6|0
1648065480000|2022-03-23 19:58:00|337.4|335|336.8|334.4|337.4|335|336.8|334.4|0
1648065490000|2022-03-23 19:58:10|337|334.6|337.4|335|337.4|335|337|334.6|0
1648065500000|2022-03-23 19:58:20|337.6|335.2|337.8|335.4|337.8|335.4|337.4|335|0
1648065510000|2022-03-23 19:58:30|337.6|335.2|338|335.6|338|335.6|337.6|335.2|0
1648065520000|2022-03-23 19:58:40|338.2|335.8|338|335.6|338.2|335.8|338|335.6|0
1648065530000|2022-03-23 19:58:50|337.8|335.4|338.2|335.8|338.2|335.8|337.8|335.4|0
1648065540000|2022-03-23 19:59:00|338.4|336|338.4|336|338.4|336|338|335.6|0
1648065550000|2022-03-23 19:59:10|338.2|335.8|338|335.6|338.4|336|338|335.6|0
1648065560000|2022-03-23 19:59:20|337.6|335.2|338.2|335.8|338.4|336|337.6|335.2|0
1648065570000|2022-03-23 19:59:30|338.4|336|337.8|335.4|338.4|336|337.8|335.4|0
1648065580000|2022-03-23 19:59:40|338|335.6|338.2|335.8|338.4|336|338|335.6|0
1648065590000|2022-03-23 19:59:50|338.4|336|339.41|337.01|339.41|337.01|338.2|335.8|0
1648065600000|2022-03-23 20:00:00|338.81|336.41|340.01|337.61|340.32|337.92|338.81|336.41|0
1648065610000|2022-03-23 20:00:10|340.21|337.81|340.61|338.21|340.61|338.21|340.21|337.81|0
1648065620000|2022-03-23 20:00:20|340.41|338.01|340.61|338.21|340.61|338.21|340.41|338.01|0
1648065630000|2022-03-23 20:00:30|340.81|338.41|340.21|337.81|340.81|338.41|340.21|337.81|0
1648065640000|2022-03-23 20:00:40|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1648065650000|2022-03-23 20:00:50|340.01|337.61|340.01|337.61|340.21|337.81|340.01|337.61|0
1648065660000|2022-03-23 20:01:00|340.21|337.81|340.21|337.81|340.41|338.01|340.21|337.81|0
1648065670000|2022-03-23 20:01:10|340.01|337.61|339.81|337.41|340.01|337.61|339.61|337.21|0
1648065680000|2022-03-23 20:01:20|339.61|337.21|339.21|336.81|339.61|337.21|339.01|336.61|0
1648065690000|2022-03-23 20:01:30|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1648065700000|2022-03-23 20:01:40|339.21|336.81|338.6|336.2|339.21|336.81|338.6|336.2|0
1648065710000|2022-03-23 20:01:50|339.01|336.61|338.8|336.4|339.01|336.61|338.8|336.4|0
1648065720000|2022-03-23 20:02:00|339.21|336.81|339.41|337.01|339.41|337.01|339.21|336.81|0
1648065730000|2022-03-23 20:02:10|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1648065740000|2022-03-23 20:02:20|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1648065750000|2022-03-23 20:02:30|339.61|337.21|339.41|337.01|339.61|337.21|339.41|337.01|0
1648065760000|2022-03-23 20:02:40|339.61|337.21|339.21|336.81|339.61|337.21|339.21|336.81|0
1648065770000|2022-03-23 20:02:50|339.01|336.61|339.21|336.81|339.61|337.21|339.01|336.61|0
1648065780000|2022-03-23 20:03:00|339.41|337.01|339.41|337.01|339.61|337.21|339.41|337.01|0
1648065790000|2022-03-23 20:03:10|339.61|337.21|339.61|337.21|339.61|337.21|339.41|337.01|0
1648065800000|2022-03-23 20:03:20|339.81|337.41|339.41|337.01|339.81|337.41|339.41|337.01|0
1648065810000|2022-03-23 20:03:30|339.61|337.21|339.81|337.41|339.81|337.41|339.61|337.21|0
1648065820000|2022-03-23 20:03:40|339.61|337.21|339.81|337.41|339.81|337.41|339.61|337.21|0
1648065830000|2022-03-23 20:03:50|340.01|337.61|340.21|337.81|340.21|337.81|340.01|337.61|0
1648065850000|2022-03-23 20:04:10|340.01|337.61|339.81|337.41|340.01|337.61|339.81|337.41|0
1648065860000|2022-03-23 20:04:20|340.01|337.61|340.01|337.61|340.01|337.61|340.01|337.61|0
1648065870000|2022-03-23 20:04:30|340.21|337.81|340.21|337.81|340.21|337.81|340.21|337.81|0
1648065880000|2022-03-23 20:04:40|340.01|337.61|339.81|337.41|340.01|337.61|339.81|337.41|0
1648065890000|2022-03-23 20:04:50|339.61|337.21|339.21|336.81|339.61|337.21|339.21|336.81|0
1648065900000|2022-03-23 20:05:00|339.32|336.92|339.21|336.81|339.32|336.92|339.21|336.81|0
1648065910000|2022-03-23 20:05:10|339.01|336.61|338.61|336.21|339.01|336.61|338.61|336.21|0
1648065920000|2022-03-23 20:05:20|338.41|336.01|338.41|336.01|338.41|336.01|338.41|336.01|0
1648065930000|2022-03-23 20:05:30|339.01|336.61|338.71|336.31|339.01|336.61|338.71|336.31|0
1648065940000|2022-03-23 20:05:40|338.61|336.21|338.61|336.21|338.91|336.51|338.61|336.21|0
1648065950000|2022-03-23 20:05:50|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1648065960000|2022-03-23 20:06:00|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1648065970000|2022-03-23 20:06:10|339.61|337.21|339.61|337.21|339.82|337.42|339.61|337.21|0
1648065980000|2022-03-23 20:06:20|339.41|337.01|339.82|337.42|339.82|337.42|339.41|337.01|0
1648066000000|2022-03-23 20:06:40|339.21|336.81|339.41|337.01|339.41|337.01|339.21|336.81|0
1648066010000|2022-03-23 20:06:50|339.21|336.81|339.41|337.01|339.41|337.01|339.21|336.81|0
1648066020000|2022-03-23 20:07:00|339.21|336.81|338.81|336.41|339.21|336.81|338.81|336.41|0
1648066040000|2022-03-23 20:07:20|339.01|336.61|339.61|337.21|339.61|337.21|339.01|336.61|0
1648066050000|2022-03-23 20:07:30|339.41|337.01|339.61|337.21|339.61|337.21|339.41|337.01|0
1648066060000|2022-03-23 20:07:40|339.41|337.01|339.61|337.21|339.61|337.21|339.41|337.01|0
1648066070000|2022-03-23 20:07:50|339.52|337.12|339.11|336.71|339.52|337.12|339.11|336.71|0
1648066080000|2022-03-23 20:08:00|339.01|336.61|338.91|336.51|339.21|336.81|338.91|336.51|0
1648066090000|2022-03-23 20:08:10|338.81|336.41|339.01|336.61|339.01|336.61|338.81|336.41|0
1648066100000|2022-03-23 20:08:20|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1648066110000|2022-03-23 20:08:30|339.61|337.21|339.52|337.12|339.61|337.21|339.52|337.12|0
1648066120000|2022-03-23 20:08:40|339.61|337.21|339.61|337.21|339.61|337.21|339.61|337.21|0
1648066140000|2022-03-23 20:09:00|339.82|337.42|339.82|337.42|339.82|337.42|339.61|337.21|0
1648066150000|2022-03-23 20:09:10|339.61|337.21|339.61|337.21|339.61|337.21|339.61|337.21|0
1648066170000|2022-03-23 20:09:30|339.81|337.41|340.02|337.62|340.02|337.62|339.81|337.41|0
1648066180000|2022-03-23 20:09:40|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1648066190000|2022-03-23 20:09:50|339.61|337.21|339.41|337.01|339.81|337.41|339.41|337.01|0
1648066200000|2022-03-23 20:10:00|339.21|336.81|339.61|337.21|339.61|337.21|339.21|336.81|0
1648066210000|2022-03-23 20:10:10|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1648066220000|2022-03-23 20:10:20|339.61|337.21|339.61|337.21|339.61|337.21|339.61|337.21|0
1648066240000|2022-03-23 20:10:40|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1648066250000|2022-03-23 20:10:50|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1648066260000|2022-03-23 20:11:00|339.01|336.61|338.81|336.41|339.01|336.61|338.81|336.41|0
1648066270000|2022-03-23 20:11:10|338.71|336.31|339.21|336.81|339.21|336.81|338.71|336.31|0
1648066280000|2022-03-23 20:11:20|339.41|337.01|339.21|336.81|339.41|337.01|339.21|336.81|0
1648066290000|2022-03-23 20:11:30|339.41|337.01|339.21|336.81|339.41|337.01|339.21|336.81|0
1648066300000|2022-03-23 20:11:40|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1648066310000|2022-03-23 20:11:50|339.21|336.81|339.01|336.61|339.21|336.81|339.01|336.61|0
1648066320000|2022-03-23 20:12:00|338.81|336.41|339.01|336.61|339.01|336.61|338.81|336.41|0
1648066340000|2022-03-23 20:12:20|339.21|336.81|338.81|336.41|339.21|336.81|338.81|336.41|0
1648066350000|2022-03-23 20:12:30|339.01|336.61|338.81|336.41|339.01|336.61|338.81|336.41|0
1648066360000|2022-03-23 20:12:40|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1648066370000|2022-03-23 20:12:50|339.11|336.71|339.01|336.61|339.11|336.71|339.01|336.61|0
1648066380000|2022-03-23 20:13:00|338.81|336.41|338.81|336.41|339.01|336.61|338.81|336.41|0
1648066390000|2022-03-23 20:13:10|338.61|336.21|338.61|336.21|338.81|336.41|338.61|336.21|0
1648066410000|2022-03-23 20:13:30|338.4|336|338.61|336.21|338.61|336.21|338.4|336|0
1648066430000|2022-03-23 20:13:50|338.71|336.31|338.81|336.41|338.81|336.41|338.71|336.31|0
1648066440000|2022-03-23 20:14:00|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1648066450000|2022-03-23 20:14:10|338.4|336|338.4|336|338.4|336|338.4|336|0
1648066460000|2022-03-23 20:14:20|338.61|336.21|338.4|336|338.61|336.21|338.4|336|0
1648066470000|2022-03-23 20:14:30|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1648066480000|2022-03-23 20:14:40|338.4|336|338.4|336|338.4|336|338.2|335.8|0
1648066490000|2022-03-23 20:14:50|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1648066510000|2022-03-23 20:15:10|338.6|336|338.8|336|338.8|336|338.6|336|0
1648066520000|2022-03-23 20:15:20|338.71|335.91|338.6|335.8|338.71|335.91|338.4|335.6|0
1648066530000|2022-03-23 20:15:30|338.51|335.71|338.6|335.8|338.6|335.8|338.4|335.6|0
1648066560000|2022-03-23 20:16:00|338.8|336|339.01|336.21|339.01|336.21|338.8|336|0
1648066580000|2022-03-23 20:16:20|338.8|336|338.8|336|338.8|336|338.8|336|0
1648066590000|2022-03-23 20:16:30|339.01|336.21|339.01|336.21|339.01|336.21|339.01|336.21|0
1648066630000|2022-03-23 20:17:10|338.8|336|338.91|336.11|338.91|336.11|338.8|336|0
1648066640000|2022-03-23 20:17:20|338.8|336|338.91|336.11|338.91|336.11|338.8|336|0
1648066650000|2022-03-23 20:17:30|339.01|336.21|339.01|336.21|339.01|336.21|339.01|336.21|0
1648066690000|2022-03-23 20:18:10|339|336.2|339|336.2|339|336.2|339|336.2|0
1648066760000|2022-03-23 20:19:20|338.6|335.8|338.6|335.8|338.6|335.8|338.6|335.8|0
1648066780000|2022-03-23 20:19:40|338.51|335.71|338.4|335.6|338.6|335.8|338.4|335.6|0
1648066800000|2022-03-23 20:20:00|338.51|335.71|338.6|335.8|338.6|335.8|338.51|335.71|0
1648066820000|2022-03-23 20:20:20|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1648066850000|2022-03-23 20:20:50|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1648066860000|2022-03-23 20:21:00|338.3|335.5|338.4|335.6|338.4|335.6|338.2|335.4|0
1648066870000|2022-03-23 20:21:10|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1648066880000|2022-03-23 20:21:20|338.4|335.6|338.4|335.6|338.4|335.6|338.4|335.6|0
1648066910000|2022-03-23 20:21:50|338.3|335.5|338.4|335.6|338.4|335.6|338.3|335.5|0
1648066940000|2022-03-23 20:22:20|338.2|335.4|338|335.2|338.2|335.4|338|335.2|0
1648066960000|2022-03-23 20:22:40|338.1|335.3|338|335.2|338.2|335.4|338|335.2|0
1648067010000|2022-03-23 20:23:30|337.8|335|337.8|335|337.8|335|337.8|335|0
1648067020000|2022-03-23 20:23:40|337.7|334.9|337.6|334.8|337.7|334.9|337.6|334.8|0
1648067030000|2022-03-23 20:23:50|337.5|334.7|337.6|334.8|337.6|334.8|337.39|334.59|0
1648067040000|2022-03-23 20:24:00|337.7|334.9|337.8|335|337.8|335|337.6|334.8|0
1648067060000|2022-03-23 20:24:20|338|335.2|338.2|335.4|338.2|335.4|338|335.2|0
1648067090000|2022-03-23 20:24:50|338|335.2|338|335.2|338|335.2|338|335.2|0
1648067100000|2022-03-23 20:25:00|337.9|335.1|337.8|335|338|335.2|337.8|335|0
1648067110000|2022-03-23 20:25:10|338|335.2|338|335.2|338|335.2|338|335.2|0
1648067130000|2022-03-23 20:25:30|337.8|335|337.8|335|337.9|335.1|337.8|335|0
1648067140000|2022-03-23 20:25:40|338|335.2|338|335.2|338|335.2|337.8|335|0
1648067150000|2022-03-23 20:25:50|337.9|335.1|337.7|334.9|337.9|335.1|337.7|334.9|0
1648067160000|2022-03-23 20:26:00|337.8|335|337.7|334.9|337.8|335|337.7|334.9|0
1648067170000|2022-03-23 20:26:10|337.59|334.79|337.59|334.79|337.7|334.9|337.59|334.79|0
1648067180000|2022-03-23 20:26:20|337.39|334.59|337.5|334.7|337.5|334.7|337.39|334.59|0
1648067190000|2022-03-23 20:26:30|337.59|334.79|337.39|334.59|337.59|334.79|337.39|334.59|0
1648067200000|2022-03-23 20:26:40|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1648067210000|2022-03-23 20:26:50|337.8|335|337.59|334.79|337.8|335|337.59|334.79|0
1648067220000|2022-03-23 20:27:00|337.5|334.7|337.39|334.59|337.59|334.79|337.39|334.59|0
1648067230000|2022-03-23 20:27:10|337.5|334.7|337.59|334.79|337.59|334.79|337.5|334.7|0
1648067240000|2022-03-23 20:27:20|337.7|334.9|337.59|334.79|337.8|335|337.59|334.79|0
1648067260000|2022-03-23 20:27:40|338|335.2|337.8|335|338|335.2|337.8|335|0
1648067280000|2022-03-23 20:28:00|337.7|334.9|337.8|335|337.8|335|337.7|334.9|0
1648067290000|2022-03-23 20:28:10|337.59|334.79|337.79|334.99|337.79|334.99|337.59|334.79|0
1648067320000|2022-03-23 20:28:40|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1648067330000|2022-03-23 20:28:50|337.79|334.99|338|335.2|338|335.2|337.79|334.99|0
1648067350000|2022-03-23 20:29:10|338.2|335.4|338|335.2|338.2|335.4|338|335.2|0
1648067370000|2022-03-23 20:29:30|338.1|335.3|338.2|335.4|338.2|335.4|338.1|335.3|0
1648067390000|2022-03-23 20:29:50|338.4|335.6|338.2|335.4|338.4|335.6|338.2|335.4|0
1648067410000|2022-03-23 20:30:10|337.79|334.99|337.19|334.39|337.79|334.99|337.19|334.39|0
1648067420000|2022-03-23 20:30:20|337.39|334.59|337.19|334.39|337.39|334.59|337.19|334.39|0
1648067440000|2022-03-23 20:30:40|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1648067450000|2022-03-23 20:30:50|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1648067460000|2022-03-23 20:31:00|337.99|335.19|338.2|335.4|338.2|335.4|337.99|335.19|0
1648067470000|2022-03-23 20:31:10|338.1|335.3|338.1|335.3|338.1|335.3|338.1|335.3|0
1648067480000|2022-03-23 20:31:20|338.2|335.4|337.99|335.19|338.2|335.4|337.99|335.19|0
1648067490000|2022-03-23 20:31:30|337.9|335.1|337.99|335.19|337.99|335.19|337.9|335.1|0
1648067500000|2022-03-23 20:31:40|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1648067540000|2022-03-23 20:32:20|337.59|334.79|337.7|334.9|337.7|334.9|337.59|334.79|0
1648067550000|2022-03-23 20:32:30|337.59|334.79|337.79|334.99|337.79|334.99|337.59|334.79|0
1648067560000|2022-03-23 20:32:40|337.7|334.9|337.59|334.79|337.79|334.99|337.59|334.79|0
1648067580000|2022-03-23 20:33:00|337.7|334.9|337.59|334.79|337.7|334.9|337.59|334.79|0
1648067590000|2022-03-23 20:33:10|337.7|334.9|337.59|334.79|337.7|334.9|337.59|334.79|0
1648067640000|2022-03-23 20:34:00|337.39|334.59|337.19|334.39|337.39|334.59|337.19|334.39|0
1648067660000|2022-03-23 20:34:20|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1648067670000|2022-03-23 20:34:30|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1648067700000|2022-03-23 20:35:00|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1648067710000|2022-03-23 20:35:10|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1648067720000|2022-03-23 20:35:20|337.39|334.59|337.59|334.79|337.59|334.79|337.39|334.59|0
1648067730000|2022-03-23 20:35:30|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1648067760000|2022-03-23 20:36:00|337.9|335.1|337.79|334.99|337.9|335.1|337.79|334.99|0
1648067770000|2022-03-23 20:36:10|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1648067780000|2022-03-23 20:36:20|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1648067790000|2022-03-23 20:36:30|337.9|335.1|337.99|335.19|337.99|335.19|337.9|335.1|0
1648067800000|2022-03-23 20:36:40|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1648067810000|2022-03-23 20:36:50|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1648067820000|2022-03-23 20:37:00|337.79|334.99|337.99|335.19|337.99|335.19|337.79|334.99|0
1648067850000|2022-03-23 20:37:30|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1648067860000|2022-03-23 20:37:40|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1648067870000|2022-03-23 20:37:50|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1648067880000|2022-03-23 20:38:00|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1648067890000|2022-03-23 20:38:10|338.19|335.39|338.19|335.39|338.19|335.39|338.19|335.39|0
1648067950000|2022-03-23 20:39:10|337.99|335.19|337.99|335.19|337.99|335.19|337.99|335.19|0
1648067980000|2022-03-23 20:39:40|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1648067990000|2022-03-23 20:39:50|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1648068000000|2022-03-23 20:40:00|337.79|334.99|337.79|334.99|337.79|334.99|337.69|334.89|0
1648068010000|2022-03-23 20:40:10|337.9|335.1|337.99|335.19|337.99|335.19|337.9|335.1|0
1648068020000|2022-03-23 20:40:20|337.9|335.1|337.89|335.09|337.9|335.1|337.89|335.09|0
1648068030000|2022-03-23 20:40:30|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1648068060000|2022-03-23 20:41:00|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1648068080000|2022-03-23 20:41:20|337.69|334.89|337.79|334.99|337.79|334.99|337.69|334.89|0
1648068090000|2022-03-23 20:41:30|337.69|334.89|337.59|334.79|337.69|334.89|337.59|334.79|0
1648068100000|2022-03-23 20:41:40|337.69|334.89|337.79|334.99|337.79|334.99|337.69|334.89|0
1648068110000|2022-03-23 20:41:50|337.69|334.89|337.69|334.89|337.79|334.99|337.69|334.89|0
1648068120000|2022-03-23 20:42:00|337.59|334.79|337.79|334.99|337.79|334.99|337.59|334.79|0
1648068140000|2022-03-23 20:42:20|337.99|335.19|337.79|334.99|337.99|335.19|337.79|334.99|0
1648068170000|2022-03-23 20:42:50|337.99|335.19|337.99|335.19|338.1|335.3|337.99|335.19|0
1648068180000|2022-03-23 20:43:00|337.89|335.09|337.99|335.19|337.99|335.19|337.89|335.09|0
1648068190000|2022-03-23 20:43:10|337.79|334.99|337.99|335.19|337.99|335.19|337.79|334.99|0
1648068200000|2022-03-23 20:43:20|338.09|335.29|337.99|335.19|338.09|335.29|337.99|335.19|0
1648068250000|2022-03-23 20:44:10|338.19|335.39|337.99|335.19|338.19|335.39|337.99|335.19|0
1648068270000|2022-03-23 20:44:30|337.79|334.99|337.79|334.99|337.79|334.99|337.79|334.99|0
1648068290000|2022-03-23 20:44:50|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1648068300000|2022-03-23 20:45:00|337.49|334.69|337.59|334.79|337.59|334.79|337.49|334.69|0
1648068310000|2022-03-23 20:45:10|337.49|334.69|337.79|334.99|337.79|334.99|337.39|334.59|0
1648068320000|2022-03-23 20:45:20|337.69|334.89|337.59|334.79|337.79|334.99|337.59|334.79|0
1648068330000|2022-03-23 20:45:30|337.69|334.89|337.59|334.79|337.69|334.89|337.59|334.79|0
1648068340000|2022-03-23 20:45:40|337.49|334.69|337.49|334.69|337.49|334.69|337.49|334.69|0
1648068350000|2022-03-23 20:45:50|337.39|334.59|337.39|334.59|337.39|334.59|337.39|334.59|0
1648068370000|2022-03-23 20:46:10|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1648068400000|2022-03-23 20:46:40|337.29|334.49|337.19|334.39|337.29|334.49|337.19|334.39|0
1648068410000|2022-03-23 20:46:50|337.29|334.49|337.29|334.49|337.29|334.49|337.29|334.49|0
1648068420000|2022-03-23 20:47:00|337.19|334.39|336.98|334.18|337.19|334.39|336.98|334.18|0
1648068430000|2022-03-23 20:47:10|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1648068440000|2022-03-23 20:47:20|337.09|334.29|337.09|334.29|337.09|334.29|337.09|334.29|0
1648068450000|2022-03-23 20:47:30|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1648068460000|2022-03-23 20:47:40|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1648068500000|2022-03-23 20:48:20|337.19|334.39|337.19|334.39|337.19|334.39|337.19|334.39|0
1648068510000|2022-03-23 20:48:30|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1648068520000|2022-03-23 20:48:40|337.39|334.59|336.98|334.18|337.39|334.59|336.98|334.18|0
1648068600000|2022-03-23 20:50:00|336.78|333.98|336.78|333.98|336.78|333.98|336.78|333.98|0
1648068610000|2022-03-23 20:50:10|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1648068620000|2022-03-23 20:50:20|336.78|333.98|336.98|334.18|336.98|334.18|336.78|333.98|0
1648068630000|2022-03-23 20:50:30|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1648068640000|2022-03-23 20:50:40|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1648068660000|2022-03-23 20:51:00|336.89|334.09|336.98|334.18|336.98|334.18|336.89|334.09|0
1648068670000|2022-03-23 20:51:10|336.78|333.98|336.98|334.18|336.98|334.18|336.78|333.98|0
1648068680000|2022-03-23 20:51:20|337.18|334.38|336.98|334.18|337.18|334.38|336.98|334.18|0
1648068720000|2022-03-23 20:52:00|336.89|334.09|336.89|334.09|336.89|334.09|336.89|334.09|0
1648068730000|2022-03-23 20:52:10|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1648068800000|2022-03-23 20:53:20|336.89|334.09|336.98|334.18|336.98|334.18|336.89|334.09|0
1648068810000|2022-03-23 20:53:30|336.78|333.98|336.78|333.98|336.78|333.98|336.78|333.98|0
1648068830000|2022-03-23 20:53:50|336.89|334.09|336.98|334.18|336.98|334.18|336.78|333.98|0
1648068870000|2022-03-23 20:54:30|336.78|333.98|336.89|334.09|336.89|334.09|336.78|333.98|0
1648068880000|2022-03-23 20:54:40|336.78|333.98|336.98|334.18|336.98|334.18|336.78|333.98|0
1648068890000|2022-03-23 20:54:50|336.89|334.09|336.89|334.09|336.89|334.09|336.78|333.98|0
1648068900000|2022-03-23 20:55:00|336.78|333.98|336.68|333.88|336.78|333.98|336.68|333.88|0
1648068910000|2022-03-23 20:55:10|336.58|333.78|336.78|333.98|336.78|333.98|336.58|333.78|0
1648068920000|2022-03-23 20:55:20|336.89|334.09|336.58|333.78|336.89|334.09|336.58|333.78|0
1648068930000|2022-03-23 20:55:30|336.89|334.09|336.58|333.78|336.89|334.09|336.58|333.78|0
1648068940000|2022-03-23 20:55:40|336.78|333.98|336.78|333.98|336.78|333.98|336.78|333.98|0
1648068960000|2022-03-23 20:56:00|336.58|333.78|336.58|333.78|336.58|333.78|336.58|333.78|0
1648068970000|2022-03-23 20:56:10|336.78|333.98|336.78|333.98|336.78|333.98|336.78|333.98|0
1648068980000|2022-03-23 20:56:20|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1648068990000|2022-03-23 20:56:30|337.18|334.38|336.98|334.18|337.18|334.38|336.98|334.18|0
1648069080000|2022-03-23 20:58:00|336.78|333.98|336.78|333.98|336.78|333.98|336.78|333.98|0
1648069090000|2022-03-23 20:58:10|336.88|334.08|336.78|333.98|336.88|334.08|336.78|333.98|0
1648069100000|2022-03-23 20:58:20|336.98|334.18|336.98|334.18|336.98|334.18|336.98|334.18|0
1648069160000|2022-03-23 20:59:20|337.18|334.38|337.38|334.58|337.38|334.58|337.18|334.38|0
1648069190000|2022-03-23 20:59:50|337.29|334.49|337.4|334.6|337.4|334.6|337.29|334.49|0
1648069200000|2022-03-23 21:00:00|337.5|334.7|337.57|334.77|337.59|334.79|337.48|334.68|0
1648069210000|2022-03-23 21:00:10|337.59|334.79|337.68|334.88|337.68|334.88|337.59|334.79|0
1648069240000|2022-03-23 21:00:40|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1648069260000|2022-03-23 21:01:00|338.03|335.23|337.89|335.09|338.03|335.23|337.89|335.09|0
1648069340000|2022-03-23 21:02:20|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1648069370000|2022-03-23 21:02:50|338.24|335.44|338.24|335.44|338.24|335.44|338.24|335.44|0
1648069490000|2022-03-23 21:04:50|338.42|335.62|338.3|335.5|338.44|335.64|338.3|335.5|0
1648069500000|2022-03-23 21:05:00|338.44|335.64|338.44|335.64|338.44|335.64|338.3|335.5|0
1648069510000|2022-03-23 21:05:10|338.33|335.53|338.56|335.76|338.56|335.76|338.33|335.53|0
1648069540000|2022-03-23 21:05:40|338.53|335.73|338.38|335.58|338.53|335.73|338.38|335.58|0
1648069560000|2022-03-23 21:06:00|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1648069580000|2022-03-23 21:06:20|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1648069630000|2022-03-23 21:07:10|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1648069640000|2022-03-23 21:07:20|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1648069690000|2022-03-23 21:08:10|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1648069800000|2022-03-23 21:10:00|338.53|335.73|338.53|335.73|338.53|335.73|338.53|335.73|0
1648069840000|2022-03-23 21:10:40|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1648069910000|2022-03-23 21:11:50|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1648069920000|2022-03-23 21:12:00|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1648069980000|2022-03-23 21:13:00|338.41|335.61|338.41|335.61|338.41|335.61|338.41|335.61|0
1648070000000|2022-03-23 21:13:20|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1648070020000|2022-03-23 21:13:40|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1648070140000|2022-03-23 21:15:40|338.26|335.46|338.26|335.46|338.26|335.46|338.26|335.46|0
1648070160000|2022-03-23 21:16:00|338.38|335.58|338.29|335.49|338.41|335.61|338.29|335.49|0
1648070170000|2022-03-23 21:16:10|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1648070180000|2022-03-23 21:16:20|338.26|335.46|338.38|335.58|338.38|335.58|338.26|335.46|0
1648070190000|2022-03-23 21:16:30|338.44|335.64|338.44|335.64|338.44|335.64|338.44|335.64|0
1648070200000|2022-03-23 21:16:40|338.52|335.72|338.52|335.72|338.52|335.72|338.52|335.72|0
1648070210000|2022-03-23 21:16:50|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1648070390000|2022-03-23 21:19:50|338.52|335.72|338.38|335.58|338.52|335.72|338.38|335.58|0
1648070400000|2022-03-23 21:20:00|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1648070430000|2022-03-23 21:20:30|338.35|335.55|338.35|335.55|338.35|335.55|338.35|335.55|0
1648070460000|2022-03-23 21:21:00|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1648070490000|2022-03-23 21:21:30|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1648070510000|2022-03-23 21:21:50|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1648070540000|2022-03-23 21:22:20|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1648070550000|2022-03-23 21:22:30|338.55|335.75|338.55|335.75|338.55|335.75|338.55|335.75|0
1648070560000|2022-03-23 21:22:40|338.47|335.67|338.47|335.67|338.47|335.67|338.47|335.67|0
1648070570000|2022-03-23 21:22:50|338.5|335.7|338.5|335.7|338.5|335.7|338.5|335.7|0
1648070580000|2022-03-23 21:23:00|338.38|335.58|338.5|335.7|338.5|335.7|338.38|335.58|0
1648070590000|2022-03-23 21:23:10|338.29|335.49|338.38|335.58|338.38|335.58|338.29|335.49|0
1648070700000|2022-03-23 21:25:00|338.43|335.63|338.43|335.63|338.43|335.63|338.43|335.63|0
1648070720000|2022-03-23 21:25:20|338.38|335.58|338.38|335.58|338.38|335.58|338.38|335.58|0
1648070810000|2022-03-23 21:26:50|338.41|335.61|338.23|335.43|338.41|335.61|338.23|335.43|0
1648070950000|2022-03-23 21:29:10|338.2|335.4|338.2|335.4|338.2|335.4|338.2|335.4|0
1648071100000|2022-03-23 21:31:40|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1648071120000|2022-03-23 21:32:00|338.14|335.34|338.14|335.34|338.14|335.34|338.14|335.34|0
1648071170000|2022-03-23 21:32:50|338.11|335.31|338.11|335.31|338.11|335.31|338.11|335.31|0
1648071220000|2022-03-23 21:33:40|338.23|335.43|338.23|335.43|338.23|335.43|338.23|335.43|0
1648071230000|2022-03-23 21:33:50|337.91|335.11|337.91|335.11|337.91|335.11|337.91|335.11|0
1648071240000|2022-03-23 21:34:00|337.84|335.04|337.7|334.9|337.84|335.04|337.7|334.9|0
1648071250000|2022-03-23 21:34:10|338.05|335.25|338.23|335.43|338.23|335.43|338.05|335.25|0
1648071270000|2022-03-23 21:34:30|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1648071280000|2022-03-23 21:34:40|338.11|335.31|338.11|335.31|338.11|335.31|338.11|335.31|0
1648071400000|2022-03-23 21:36:40|337.75|334.95|337.93|335.13|337.93|335.13|337.75|334.95|0
1648071420000|2022-03-23 21:37:00|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1648071440000|2022-03-23 21:37:20|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1648071460000|2022-03-23 21:37:40|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1648071470000|2022-03-23 21:37:50|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1648071490000|2022-03-23 21:38:10|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1648071610000|2022-03-23 21:40:10|337.93|335.13|337.93|335.13|337.93|335.13|337.93|335.13|0
1648071640000|2022-03-23 21:40:40|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1648071650000|2022-03-23 21:40:50|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1648071660000|2022-03-23 21:41:00|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1648071670000|2022-03-23 21:41:10|337.93|335.13|337.93|335.13|337.93|335.13|337.93|335.13|0
1648071690000|2022-03-23 21:41:30|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1648071700000|2022-03-23 21:41:40|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1648071730000|2022-03-23 21:42:10|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1648071740000|2022-03-23 21:42:20|337.7|334.9|337.7|334.9|337.7|334.9|337.7|334.9|0
1648071750000|2022-03-23 21:42:30|337.93|335.13|337.9|335.1|337.93|335.13|337.9|335.1|0
1648071820000|2022-03-23 21:43:40|337.93|335.13|337.93|335.13|337.93|335.13|337.93|335.13|0
1648071960000|2022-03-23 21:46:00|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1648071970000|2022-03-23 21:46:10|337.98|335.18|337.96|335.16|337.98|335.18|337.96|335.16|0
1648071980000|2022-03-23 21:46:20|337.93|335.13|337.96|335.16|337.96|335.16|337.93|335.13|0
1648072090000|2022-03-23 21:48:10|337.93|335.13|337.93|335.13|337.93|335.13|337.93|335.13|0
1648072140000|2022-03-23 21:49:00|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1648072150000|2022-03-23 21:49:10|338.01|335.21|337.96|335.16|338.01|335.21|337.96|335.16|0
1648072190000|2022-03-23 21:49:50|338.05|335.25|338.05|335.25|338.05|335.25|338.05|335.25|0
1648072210000|2022-03-23 21:50:10|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1648072220000|2022-03-23 21:50:20|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1648072230000|2022-03-23 21:50:30|338.01|335.21|338.01|335.21|338.01|335.21|338.01|335.21|0
1648072240000|2022-03-23 21:50:40|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1648072330000|2022-03-23 21:52:10|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1648072340000|2022-03-23 21:52:20|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1648072350000|2022-03-23 21:52:30|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1648072360000|2022-03-23 21:52:40|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1648072390000|2022-03-23 21:53:10|337.98|335.18|337.98|335.18|337.98|335.18|337.98|335.18|0
1648072410000|2022-03-23 21:53:30|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1648072510000|2022-03-23 21:55:10|337.87|335.07|337.87|335.07|337.87|335.07|337.81|335.01|0
1648072520000|2022-03-23 21:55:20|337.84|335.04|337.84|335.04|337.84|335.04|337.84|335.04|0
1648072530000|2022-03-23 21:55:30|337.87|335.07|337.84|335.04|337.87|335.07|337.84|335.04|0
1648072570000|2022-03-23 21:56:10|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1648072580000|2022-03-23 21:56:20|337.69|334.89|337.83|335.03|337.83|335.03|337.69|334.89|0
1648072610000|2022-03-23 21:56:50|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1648072670000|2022-03-23 21:57:50|337.9|335.1|337.9|335.1|337.9|335.1|337.9|335.1|0
1648072680000|2022-03-23 21:58:00|337.78|334.98|337.78|334.98|337.78|334.98|337.78|334.98|0
1648072700000|2022-03-23 21:58:20|337.81|335.01|337.81|335.01|337.81|335.01|337.81|335.01|0
1648072710000|2022-03-23 21:58:30|337.87|335.07|337.87|335.07|337.87|335.07|337.87|335.07|0
1648072720000|2022-03-23 21:58:40|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1648072780000|2022-03-23 21:59:40|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1648072790000|2022-03-23 21:59:50|337.83|335.03|337.83|335.03|337.83|335.03|337.83|335.03|0
1648072800000|2022-03-23 22:00:00|336.46|333.66|337.66|334.86|337.66|334.86|336.46|333.66|0
1648072810000|2022-03-23 22:00:10|337.56|334.76|337.16|334.36|337.56|334.76|337.16|334.36|0
1648072820000|2022-03-23 22:00:20|337.06|334.26|337.36|334.56|337.36|334.56|337.06|334.26|0
1648072830000|2022-03-23 22:00:30|337.76|334.96|337.56|334.76|337.87|335.07|337.56|334.76|0
1648072840000|2022-03-23 22:00:40|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1648072860000|2022-03-23 22:01:00|337.56|334.76|337.16|334.36|337.56|334.76|336.96|334.16|0
1648072870000|2022-03-23 22:01:10|337.36|334.56|337.36|334.56|337.56|334.76|337.36|334.56|0
1648072880000|2022-03-23 22:01:20|337.26|334.46|337.16|334.36|337.26|334.46|337.16|334.36|0
1648072890000|2022-03-23 22:01:30|337.06|334.26|337.06|334.26|337.06|334.26|337.06|334.26|0
1648072900000|2022-03-23 22:01:40|337.16|334.36|336.96|334.16|337.16|334.36|336.96|334.16|0
1648072910000|2022-03-23 22:01:50|336.86|334.06|336.96|334.16|336.96|334.16|336.86|334.06|0
1648072920000|2022-03-23 22:02:00|337.16|334.36|337.36|334.56|337.36|334.56|337.16|334.36|0
1648072930000|2022-03-23 22:02:10|337.16|334.36|337.56|334.76|337.56|334.76|337.16|334.36|0
1648072940000|2022-03-23 22:02:20|337.36|334.56|337.36|334.56|337.36|334.56|337.36|334.56|0
1648072950000|2022-03-23 22:02:30|337.76|334.96|337.66|334.86|337.76|334.96|337.66|334.86|0
1648072960000|2022-03-23 22:02:40|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1648072970000|2022-03-23 22:02:50|337.66|334.86|337.36|334.56|337.66|334.86|337.36|334.56|0
1648072980000|2022-03-23 22:03:00|337.76|334.96|337.76|334.96|337.76|334.96|337.76|334.96|0
1648073010000|2022-03-23 22:03:30|337.96|335.16|338.56|335.76|338.56|335.76|337.96|335.16|0
1648073020000|2022-03-23 22:03:40|338.47|335.67|338.56|335.76|338.56|335.76|338.36|335.56|0
1648073040000|2022-03-23 22:04:00|338.67|335.87|338.67|335.87|338.67|335.87|338.56|335.76|0
1648073050000|2022-03-23 22:04:10|338.77|335.97|338.76|335.96|338.77|335.97|338.76|335.96|0
1648073060000|2022-03-23 22:04:20|338.67|335.87|338.76|335.96|338.76|335.96|338.67|335.87|0
1648073080000|2022-03-23 22:04:40|338.67|335.87|338.76|335.96|338.76|335.96|338.67|335.87|0
1648073090000|2022-03-23 22:04:50|338.56|335.76|338.76|335.96|338.76|335.96|338.56|335.76|0
1648073120000|2022-03-23 22:05:20|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1648073130000|2022-03-23 22:05:30|338.36|335.56|338.27|335.47|338.36|335.56|338.27|335.47|0
1648073140000|2022-03-23 22:05:40|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1648073150000|2022-03-23 22:05:50|338.27|335.47|338.16|335.36|338.27|335.47|338.16|335.36|0
1648073160000|2022-03-23 22:06:00|338.27|335.47|338.36|335.56|338.36|335.56|338.27|335.47|0
1648073170000|2022-03-23 22:06:10|338.27|335.47|338.36|335.56|338.36|335.56|338.27|335.47|0
1648073180000|2022-03-23 22:06:20|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1648073190000|2022-03-23 22:06:30|338.27|335.47|338.27|335.47|338.36|335.56|338.27|335.47|0
1648073200000|2022-03-23 22:06:40|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1648073210000|2022-03-23 22:06:50|338.06|335.26|338.16|335.36|338.16|335.36|338.06|335.26|0
1648073230000|2022-03-23 22:07:10|338.06|335.26|338.16|335.36|338.16|335.36|338.06|335.26|0
1648073240000|2022-03-23 22:07:20|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1648073250000|2022-03-23 22:07:30|338.06|335.26|337.96|335.16|338.06|335.26|337.96|335.16|0
1648073260000|2022-03-23 22:07:40|338.06|335.26|337.96|335.16|338.06|335.26|337.96|335.16|0
1648073270000|2022-03-23 22:07:50|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1648073280000|2022-03-23 22:08:00|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1648073290000|2022-03-23 22:08:10|337.86|335.06|337.86|335.06|337.86|335.06|337.86|335.06|0
1648073310000|2022-03-23 22:08:30|337.96|335.16|338.16|335.36|338.16|335.36|337.96|335.16|0
1648073340000|2022-03-23 22:09:00|338.06|335.26|337.96|335.16|338.06|335.26|337.96|335.16|0
1648073350000|2022-03-23 22:09:10|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1648073360000|2022-03-23 22:09:20|338.06|335.26|338.06|335.26|338.06|335.26|338.06|335.26|0
1648073390000|2022-03-23 22:09:50|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1648073400000|2022-03-23 22:10:00|338.06|335.26|338.16|335.36|338.16|335.36|338.06|335.26|0
1648073410000|2022-03-23 22:10:10|338.06|335.26|337.66|334.86|338.06|335.26|337.66|334.86|0
1648073420000|2022-03-23 22:10:20|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1648073430000|2022-03-23 22:10:30|337.36|334.56|337.46|334.66|337.46|334.66|337.36|334.56|0
1648073440000|2022-03-23 22:10:40|337.36|334.56|337.36|334.56|337.36|334.56|337.36|334.56|0
1648073450000|2022-03-23 22:10:50|337.26|334.46|337.36|334.56|337.56|334.76|337.26|334.46|0
1648073460000|2022-03-23 22:11:00|337.15|334.35|337.06|334.26|337.15|334.35|337.06|334.26|0
1648073470000|2022-03-23 22:11:10|337.15|334.35|337.15|334.35|337.15|334.35|337.06|334.26|0
1648073480000|2022-03-23 22:11:20|337.06|334.26|337.06|334.26|337.06|334.26|337.06|334.26|0
1648073490000|2022-03-23 22:11:30|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1648073500000|2022-03-23 22:11:40|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1648073510000|2022-03-23 22:11:50|336.95|334.15|337.26|334.46|337.26|334.46|336.95|334.15|0
1648073520000|2022-03-23 22:12:00|337.15|334.35|337.06|334.26|337.15|334.35|337.06|334.26|0
1648073530000|2022-03-23 22:12:10|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1648073540000|2022-03-23 22:12:20|337.06|334.26|337.06|334.26|337.06|334.26|337.06|334.26|0
1648073550000|2022-03-23 22:12:30|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1648073560000|2022-03-23 22:12:40|336.95|334.15|337.06|334.26|337.06|334.26|336.95|334.15|0
1648073570000|2022-03-23 22:12:50|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1648073590000|2022-03-23 22:13:10|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1648073610000|2022-03-23 22:13:30|337.56|334.76|337.56|334.76|337.56|334.76|337.56|334.76|0
1648073620000|2022-03-23 22:13:40|337.66|334.86|337.66|334.86|337.76|334.96|337.56|334.76|0
1648073630000|2022-03-23 22:13:50|337.56|334.76|337.76|334.96|337.76|334.96|337.56|334.76|0
1648073640000|2022-03-23 22:14:00|338.06|335.26|338.46|335.66|338.46|335.66|338.06|335.26|0
1648073650000|2022-03-23 22:14:10|338.16|335.36|338.26|335.46|338.26|335.46|338.16|335.36|0
1648073660000|2022-03-23 22:14:20|338.36|335.56|338.36|335.56|338.46|335.66|338.36|335.56|0
1648073670000|2022-03-23 22:14:30|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1648073690000|2022-03-23 22:14:50|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1648073700000|2022-03-23 22:15:00|338.16|335.36|338.36|335.56|338.36|335.56|338.16|335.36|0
1648073760000|2022-03-23 22:16:00|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1648073810000|2022-03-23 22:16:50|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1648073820000|2022-03-23 22:17:00|338.56|335.76|338.56|335.76|338.56|335.76|338.56|335.76|0
1648073850000|2022-03-23 22:17:30|338.36|335.56|338.36|335.56|338.36|335.56|338.36|335.56|0
1648073860000|2022-03-23 22:17:40|338.16|335.36|338.16|335.36|338.16|335.36|338.16|335.36|0
1648073870000|2022-03-23 22:17:50|337.96|335.16|338.16|335.36|338.16|335.36|337.96|335.16|0
1648073910000|2022-03-23 22:18:30|337.96|335.16|337.96|335.16|337.96|335.16|337.96|335.16|0
1648073940000|2022-03-23 22:19:00|337.75|334.95|337.75|334.95|337.75|334.95|337.75|334.95|0
1648073950000|2022-03-23 22:19:10|337.55|334.75|337.35|334.55|337.55|334.75|337.35|334.55|0
1648073960000|2022-03-23 22:19:20|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1648073970000|2022-03-23 22:19:30|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1648073980000|2022-03-23 22:19:40|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1648074000000|2022-03-23 22:20:00|337.05|334.25|337.15|334.35|337.15|334.35|336.95|334.15|0
1648074010000|2022-03-23 22:20:10|337.26|334.46|337.35|334.55|337.35|334.55|337.26|334.46|0
1648074050000|2022-03-23 22:20:50|337.15|334.35|336.95|334.15|337.15|334.35|336.95|334.15|0
1648074090000|2022-03-23 22:21:30|337.05|334.25|337.05|334.25|337.05|334.25|337.05|334.25|0
1648074100000|2022-03-23 22:21:40|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1648074140000|2022-03-23 22:22:20|337.15|334.35|337.35|334.55|337.35|334.55|337.15|334.35|0
1648074170000|2022-03-23 22:22:50|337.15|334.35|337.15|334.35|337.15|334.35|337.15|334.35|0
1648074190000|2022-03-23 22:23:10|337.35|334.55|337.35|334.55|337.35|334.55|337.35|334.55|0
1648074200000|2022-03-23 22:23:20|337.05|334.25|337.15|334.35|337.15|334.35|337.05|334.25|0
1648074210000|2022-03-23 22:23:30|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1648074280000|2022-03-23 22:24:40|336.85|334.05|336.85|334.05|336.85|334.05|336.85|334.05|0
1648074290000|2022-03-23 22:24:50|336.95|334.15|336.95|334.15|336.95|334.15|336.95|334.15|0
1648074350000|2022-03-23 22:25:50|336.65|333.85|336.35|333.55|336.65|333.85|336.35|333.55|0
1648074380000|2022-03-23 22:26:20|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1648074410000|2022-03-23 22:26:50|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1648074450000|2022-03-23 22:27:30|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1648074460000|2022-03-23 22:27:40|336.35|333.55|336.55|333.75|336.55|333.75|336.35|333.55|0
1648074470000|2022-03-23 22:27:50|336.35|333.55|336.35|333.55|336.35|333.55|336.35|333.55|0
1648074480000|2022-03-23 22:28:00|336.55|333.75|336.35|333.55|336.55|333.75|336.35|333.55|0
1648074490000|2022-03-23 22:28:10|336.45|333.65|336.75|333.95|336.75|333.95|336.45|333.65|0
1648074500000|2022-03-23 22:28:20|336.65|333.85|336.95|334.15|336.95|334.15|336.65|333.85|0
1648074530000|2022-03-23 22:28:50|336.35|333.55|336.25|333.45|336.35|333.55|336.14|333.34|0
1648074540000|2022-03-23 22:29:00|336.14|333.34|336.35|333.55|336.35|333.55|336.14|333.34|0
1648074550000|2022-03-23 22:29:10|336.55|333.75|336.55|333.75|336.55|333.75|336.55|333.75|0
1648074570000|2022-03-23 22:29:30|336.65|333.85|336.55|333.75|336.65|333.85|336.55|333.75|0
1648074590000|2022-03-23 22:29:50|336.35|333.55|336.34|333.54|336.35|333.55|336.34|333.54|0
1648074600000|2022-03-23 22:30:00|336.14|333.34|335.94|333.14|336.14|333.34|335.94|333.14|0
1648074610000|2022-03-23 22:30:10|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1648074630000|2022-03-23 22:30:30|335.54|332.74|335.74|332.94|335.74|332.94|335.54|332.74|0
1648074640000|2022-03-23 22:30:40|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1648074650000|2022-03-23 22:30:50|335.85|333.05|335.85|333.05|335.94|333.14|335.85|333.05|0
1648074660000|2022-03-23 22:31:00|335.94|333.14|335.74|332.94|335.94|333.14|335.74|332.94|0
1648074690000|2022-03-23 22:31:30|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1648074700000|2022-03-23 22:31:40|336.14|333.34|336.14|333.34|336.14|333.34|336.14|333.34|0
1648074720000|2022-03-23 22:32:00|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1648074740000|2022-03-23 22:32:20|335.65|332.85|335.74|332.94|335.74|332.94|335.65|332.85|0
1648074750000|2022-03-23 22:32:30|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1648074770000|2022-03-23 22:32:50|335.74|332.94|335.65|332.85|335.74|332.94|335.65|332.85|0
1648074780000|2022-03-23 22:33:00|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1648074790000|2022-03-23 22:33:10|335.45|332.65|335.54|332.74|335.54|332.74|335.45|332.65|0
1648074800000|2022-03-23 22:33:20|335.34|332.54|335.14|332.34|335.34|332.54|335.14|332.34|0
1648074810000|2022-03-23 22:33:30|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1648074820000|2022-03-23 22:33:40|335.34|332.54|335.34|332.54|335.34|332.54|335.14|332.34|0
1648074830000|2022-03-23 22:33:50|334.94|332.14|335.14|332.34|335.14|332.34|334.94|332.14|0
1648074840000|2022-03-23 22:34:00|335.25|332.45|335.14|332.34|335.25|332.45|335.14|332.34|0
1648074850000|2022-03-23 22:34:10|335.04|332.24|335.34|332.54|335.34|332.54|335.04|332.24|0
1648074860000|2022-03-23 22:34:20|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1648074870000|2022-03-23 22:34:30|335.45|332.65|335.14|332.34|335.45|332.65|335.14|332.34|0
1648074880000|2022-03-23 22:34:40|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1648074890000|2022-03-23 22:34:50|335.54|332.74|335.34|332.54|335.54|332.74|335.34|332.54|0
1648074900000|2022-03-23 22:35:00|335.54|332.74|335.24|332.44|335.54|332.74|335.24|332.44|0
1648074910000|2022-03-23 22:35:10|335.14|332.34|335.14|332.34|335.14|332.34|335.14|332.34|0
1648074930000|2022-03-23 22:35:30|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1648074940000|2022-03-23 22:35:40|335.14|332.34|335.14|332.34|335.14|332.34|335.14|332.34|0
1648074970000|2022-03-23 22:36:10|334.94|332.14|334.94|332.14|334.94|332.14|334.94|332.14|0
1648074980000|2022-03-23 22:36:20|334.84|332.04|334.94|332.14|334.94|332.14|334.84|332.04|0
1648074990000|2022-03-23 22:36:30|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1648075000000|2022-03-23 22:36:40|335.24|332.44|335.24|332.44|335.24|332.44|335.24|332.44|0
1648075010000|2022-03-23 22:36:50|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1648075030000|2022-03-23 22:37:10|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1648075040000|2022-03-23 22:37:20|335.34|332.54|335.44|332.64|335.44|332.64|335.34|332.54|0
1648075050000|2022-03-23 22:37:30|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1648075070000|2022-03-23 22:37:50|335.74|332.94|335.94|333.14|335.94|333.14|335.74|332.94|0
1648075080000|2022-03-23 22:38:00|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1648075100000|2022-03-23 22:38:20|335.44|332.64|335.54|332.74|335.54|332.74|335.44|332.64|0
1648075110000|2022-03-23 22:38:30|335.44|332.64|335.44|332.64|335.44|332.64|335.34|332.54|0
1648075120000|2022-03-23 22:38:40|335.34|332.54|335.34|332.54|335.34|332.54|335.34|332.54|0
1648075140000|2022-03-23 22:39:00|335.54|332.74|335.54|332.74|335.54|332.74|335.34|332.54|0
1648075150000|2022-03-23 22:39:10|335.44|332.64|335.44|332.64|335.44|332.64|335.44|332.64|0
1648075160000|2022-03-23 22:39:20|335.34|332.54|335.44|332.64|335.44|332.64|335.34|332.54|0
1648075170000|2022-03-23 22:39:30|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1648075180000|2022-03-23 22:39:40|335.44|332.64|335.64|332.84|335.64|332.84|335.44|332.64|0
1648075190000|2022-03-23 22:39:50|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1648075200000|2022-03-23 22:40:00|335.54|332.74|335.54|332.74|335.54|332.74|335.54|332.74|0
1648075250000|2022-03-23 22:40:50|335.64|332.84|335.64|332.84|335.64|332.84|335.64|332.84|0
1648075260000|2022-03-23 22:41:00|335.74|332.94|335.74|332.94|335.74|332.94|335.74|332.94|0
1648075370000|2022-03-23 22:42:50|335.94|333.14|335.94|333.14|335.94|333.14|335.94|333.14|0
1648075400000|2022-03-23 22:43:20|336.14|333.34|335.94|333.14|336.14|333.34|335.94|333.14|0
1648075450000|2022-03-23 22:44:10|336.14|333.34|336.14|333.34|336.14|333.34|336.14|333.34|0
1648075560000|2022-03-23 22:46:00|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1648075580000|2022-03-23 22:46:20|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1648075590000|2022-03-23 22:46:30|336.34|333.54|336.14|333.34|336.34|333.54|336.14|333.34|0
1648075600000|2022-03-23 22:46:40|336.64|333.84|336.54|333.74|336.64|333.84|336.54|333.74|0
1648075610000|2022-03-23 22:46:50|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1648075630000|2022-03-23 22:47:10|336.84|334.04|336.94|334.14|336.94|334.14|336.84|334.04|0
1648075640000|2022-03-23 22:47:20|336.74|333.94|336.94|334.14|336.94|334.14|336.74|333.94|0
1648075650000|2022-03-23 22:47:30|336.74|333.94|336.84|334.04|336.84|334.04|336.74|333.94|0
1648075660000|2022-03-23 22:47:40|336.74|333.94|336.44|333.64|336.74|333.94|336.44|333.64|0
1648075670000|2022-03-23 22:47:50|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1648075710000|2022-03-23 22:48:30|336.14|333.34|336.14|333.34|336.24|333.44|336.14|333.34|0
1648075740000|2022-03-23 22:49:00|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1648075750000|2022-03-23 22:49:10|336.44|333.64|336.54|333.74|336.54|333.74|336.44|333.64|0
1648075760000|2022-03-23 22:49:20|336.44|333.64|336.54|333.74|336.54|333.74|336.44|333.64|0
1648075770000|2022-03-23 22:49:30|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1648075800000|2022-03-23 22:50:00|336.24|333.44|336.34|333.54|336.34|333.54|336.24|333.44|0
1648075810000|2022-03-23 22:50:10|336.44|333.64|336.34|333.54|336.44|333.64|336.34|333.54|0
1648075840000|2022-03-23 22:50:40|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1648075850000|2022-03-23 22:50:50|336.34|333.54|336.34|333.54|336.34|333.54|336.34|333.54|0
1648075860000|2022-03-23 22:51:00|336.44|333.64|336.54|333.74|336.54|333.74|336.44|333.64|0
1648075920000|2022-03-23 22:52:00|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1648075940000|2022-03-23 22:52:20|336.84|334.04|336.74|333.94|336.84|334.04|336.74|333.94|0
1648075970000|2022-03-23 22:52:50|336.64|333.84|336.74|333.94|336.74|333.94|336.64|333.84|0
1648075980000|2022-03-23 22:53:00|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1648076020000|2022-03-23 22:53:40|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1648076040000|2022-03-23 22:54:00|336.84|334.04|336.74|333.94|336.94|334.14|336.74|333.94|0
1648076080000|2022-03-23 22:54:40|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1648076100000|2022-03-23 22:55:00|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1648076150000|2022-03-23 22:55:50|336.94|334.14|336.94|334.14|336.94|334.14|336.94|334.14|0
1648076170000|2022-03-23 22:56:10|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1648076180000|2022-03-23 22:56:20|336.64|333.84|336.54|333.74|336.64|333.84|336.54|333.74|0
1648076190000|2022-03-23 22:56:30|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1648076200000|2022-03-23 22:56:40|336.84|334.04|336.94|334.14|336.94|334.14|336.84|334.04|0
1648076210000|2022-03-23 22:56:50|336.74|333.94|336.94|334.14|336.94|334.14|336.74|333.94|0
1648076220000|2022-03-23 22:57:00|336.84|334.04|336.84|334.04|336.84|334.04|336.84|334.04|0
1648076230000|2022-03-23 22:57:10|336.74|333.94|336.74|333.94|336.74|333.94|336.74|333.94|0
1648076240000|2022-03-23 22:57:20|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1648076250000|2022-03-23 22:57:30|336.64|333.84|336.74|333.94|336.74|333.94|336.64|333.84|0
1648076280000|2022-03-23 22:58:00|336.54|333.74|336.54|333.74|336.54|333.74|336.54|333.74|0
1648076290000|2022-03-23 22:58:10|336.44|333.64|336.54|333.74|336.54|333.74|336.44|333.64|0
1648076310000|2022-03-23 22:58:30|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1648076320000|2022-03-23 22:58:40|336.53|333.73|336.53|333.73|336.53|333.73|336.33|333.53|0
1648076330000|2022-03-23 22:58:50|336.64|333.84|336.53|333.73|336.64|333.84|336.53|333.73|0
1648076340000|2022-03-23 22:59:00|336.64|333.84|336.53|333.73|336.64|333.84|336.53|333.73|0
1648076350000|2022-03-23 22:59:10|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1648076380000|2022-03-23 22:59:40|336.13|333.33|336.13|333.33|336.13|333.33|336.13|333.33|0
1648076390000|2022-03-23 22:59:50|336.04|333.24|335.93|333.13|336.04|333.24|335.93|333.13|0
1648076400000|2022-03-23 23:00:00|335.73|332.93|335.73|332.93|335.84|333.04|335.53|332.73|0
1648076410000|2022-03-23 23:00:10|335.64|332.84|336.33|333.53|336.33|333.53|335.64|332.84|0
1648076420000|2022-03-23 23:00:20|336.53|333.73|336.24|333.44|336.53|333.73|336.24|333.44|0
1648076430000|2022-03-23 23:00:30|336.13|333.33|336.13|333.33|336.13|333.33|336.04|333.24|0
1648076440000|2022-03-23 23:00:40|336.04|333.24|335.93|333.13|336.04|333.24|335.93|333.13|0
1648076450000|2022-03-23 23:00:50|336.13|333.33|336.13|333.33|336.33|333.53|336.13|333.33|0
1648076460000|2022-03-23 23:01:00|336.33|333.53|336.33|333.53|336.33|333.53|336.33|333.53|0
1648076470000|2022-03-23 23:01:10|336.24|333.44|336.13|333.33|336.24|333.44|336.13|333.33|0
1648076480000|2022-03-23 23:01:20|336.24|333.44|335.84|333.04|336.24|333.44|335.84|333.04|0
1648076500000|2022-03-23 23:01:40|335.73|332.93|335.73|332.93|335.73|332.93|335.73|332.93|0
1648076510000|2022-03-23 23:01:50|335.64|332.84|335.64|332.84|335.64|332.84|335.64|332.84|0
1648076520000|2022-03-23 23:02:00|335.73|332.93|335.53|332.73|335.73|332.93|335.53|332.73|0
1648076530000|2022-03-23 23:02:10|335.33|332.53|335.73|332.93|335.73|332.93|335.33|332.53|0
1648076540000|2022-03-23 23:02:20|335.64|332.84|335.33|332.53|335.64|332.84|335.33|332.53|0
1648076550000|2022-03-23 23:02:30|335.13|332.33|334.93|332.13|335.13|332.33|334.93|332.13|0
1648076580000|2022-03-23 23:03:00|335.13|332.33|334.93|332.13|335.13|332.33|334.93|332.13|0
1648076590000|2022-03-23 23:03:10|335.13|332.33|334.93|332.13|335.13|332.33|334.93|332.13|0
1648076600000|2022-03-23 23:03:20|334.83|332.03|334.73|331.93|334.83|332.03|334.73|331.93|0
1648076610000|2022-03-23 23:03:30|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1648076620000|2022-03-23 23:03:40|334.73|331.93|334.53|331.73|334.73|331.93|334.53|331.73|0
1648076630000|2022-03-23 23:03:50|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1648076640000|2022-03-23 23:04:00|334.63|331.83|334.73|331.93|334.73|331.93|334.63|331.83|0
1648076650000|2022-03-23 23:04:10|334.63|331.83|334.73|331.93|334.73|331.93|334.63|331.83|0
1648076660000|2022-03-23 23:04:20|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1648076690000|2022-03-23 23:04:50|334.83|332.03|334.73|331.93|334.93|332.13|334.73|331.93|0
1648076700000|2022-03-23 23:05:00|334.53|331.73|334.53|331.73|334.53|331.73|334.33|331.53|0
1648076710000|2022-03-23 23:05:10|334.33|331.53|334.43|331.63|334.43|331.63|334.33|331.53|0
1648076730000|2022-03-23 23:05:30|334.33|331.53|334.23|331.43|334.33|331.53|334.23|331.43|0
1648076740000|2022-03-23 23:05:40|334.33|331.53|334.13|331.33|334.33|331.53|334.13|331.33|0
1648076760000|2022-03-23 23:06:00|334.23|331.43|334.13|331.33|334.23|331.43|334.13|331.33|0
1648076780000|2022-03-23 23:06:20|333.93|331.13|334.13|331.33|334.13|331.33|333.93|331.13|0
1648076790000|2022-03-23 23:06:30|334.03|331.23|333.93|331.13|334.03|331.23|333.93|331.13|0
1648076840000|2022-03-23 23:07:20|334.13|331.33|334.03|331.23|334.13|331.33|333.93|331.13|0
1648076850000|2022-03-23 23:07:30|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1648076870000|2022-03-23 23:07:50|334.53|331.73|334.53|331.73|334.53|331.73|334.53|331.73|0
1648076910000|2022-03-23 23:08:30|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1648076920000|2022-03-23 23:08:40|334.93|332.13|334.93|332.13|334.93|332.13|334.93|332.13|0
1648076940000|2022-03-23 23:09:00|335.13|332.33|334.93|332.13|335.13|332.33|334.93|332.13|0
1648076950000|2022-03-23 23:09:10|334.83|332.03|334.83|332.03|334.83|332.03|334.83|332.03|0
1648076960000|2022-03-23 23:09:20|334.73|331.93|334.73|331.93|334.73|331.93|334.73|331.93|0
1648076970000|2022-03-23 23:09:30|334.83|332.03|334.73|331.93|334.83|332.03|334.73|331.93|0
1648076980000|2022-03-23 23:09:40|334.53|331.73|334.43|331.63|334.53|331.73|334.43|331.63|0
1648076990000|2022-03-23 23:09:50|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1648077000000|2022-03-23 23:10:00|334.13|331.33|334.13|331.33|334.13|331.33|333.93|331.13|0
1648077010000|2022-03-23 23:10:10|334.33|331.53|334.33|331.53|334.33|331.53|334.33|331.53|0
1648077020000|2022-03-23 23:10:20|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1648077030000|2022-03-23 23:10:30|334.23|331.43|334.13|331.33|334.23|331.43|334.13|331.33|0
1648077040000|2022-03-23 23:10:40|334.23|331.43|334.13|331.33|334.23|331.43|334.13|331.33|0
1648077050000|2022-03-23 23:10:50|334.33|331.53|334.13|331.33|334.33|331.53|334.13|331.33|0
1648077060000|2022-03-23 23:11:00|334.33|331.53|334.13|331.33|334.33|331.53|333.93|331.13|0
1648077070000|2022-03-23 23:11:10|333.93|331.13|333.73|330.93|333.93|331.13|333.73|330.93|0
1648077090000|2022-03-23 23:11:30|333.93|331.13|333.73|330.93|333.93|331.13|333.73|330.93|0
1648077100000|2022-03-23 23:11:40|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1648077120000|2022-03-23 23:12:00|333.43|330.63|333.53|330.73|333.53|330.73|333.43|330.63|0
1648077130000|2022-03-23 23:12:10|333.73|330.93|333.73|330.93|333.73|330.93|333.73|330.93|0
1648077140000|2022-03-23 23:12:20|333.53|330.73|333.53|330.73|333.53|330.73|333.53|330.73|0
1648077150000|2022-03-23 23:12:30|333.63|330.83|333.93|331.13|333.93|331.13|333.63|330.83|0
1648077190000|2022-03-23 23:13:10|334.13|331.33|334.13|331.33|334.23|331.43|334.13|331.33|0
1648077210000|2022-03-23 23:13:30|334.03|331.23|333.93|331.13|334.03|331.23|333.93|331.13|0
1648077230000|2022-03-23 23:13:50|334.13|331.33|334.13|331.33|334.13|331.33|334.13|331.33|0
1648077250000|2022-03-23 23:14:10|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1648077260000|2022-03-23 23:14:20|333.73|330.93|333.73|330.93|333.73|330.93|333.73|330.93|0
1648077270000|2022-03-23 23:14:30|333.93|331.13|333.93|331.13|333.93|331.13|333.93|331.13|0
1648077280000|2022-03-23 23:14:40|333.83|331.03|333.53|330.73|333.83|331.03|333.53|330.73|0
1648077290000|2022-03-23 23:14:50|333.63|330.83|333.53|330.73|333.63|330.83|333.53|330.73|0
1648077300000|2022-03-23 23:15:00|333.33|330.53|333.33|330.53|333.53|330.73|333.33|330.53|0
1648077310000|2022-03-23 23:15:10|333.63|330.83|333.13|330.33|333.63|330.83|333.13|330.33|0
1648077320000|2022-03-23 23:15:20|333.33|330.53|333.33|330.53|333.33|330.53|333.23|330.43|0
1648077330000|2022-03-23 23:15:30|333.13|330.33|333.13|330.33|333.13|330.33|333.13|330.33|0
1648077340000|2022-03-23 23:15:40|333.33|330.53|333.33|330.53|333.33|330.53|333.33|330.53|0
1648077360000|2022-03-23 23:16:00|333.43|330.63|333.53|330.73|333.53|330.73|333.43|330.63|0
1648077370000|2022-03-23 23:16:10|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648077380000|2022-03-23 23:16:20|333.33|330.53|333.52|330.72|333.72|330.92|333.33|330.53|0
1648077430000|2022-03-23 23:17:10|333.32|330.52|333.13|330.33|333.32|330.52|333.13|330.33|0
1648077440000|2022-03-23 23:17:20|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1648077450000|2022-03-23 23:17:30|333.32|330.52|333.12|330.32|333.32|330.52|333.12|330.32|0
1648077460000|2022-03-23 23:17:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648077470000|2022-03-23 23:17:50|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1648077480000|2022-03-23 23:18:00|333.23|330.43|333.12|330.32|333.23|330.43|333.12|330.32|0
1648077490000|2022-03-23 23:18:10|333.03|330.23|333.03|330.23|333.03|330.23|333.03|330.23|0
1648077500000|2022-03-23 23:18:20|333.12|330.32|333.12|330.32|333.12|330.32|333.12|330.32|0
1648077520000|2022-03-23 23:18:40|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1648077530000|2022-03-23 23:18:50|333.12|330.32|333.23|330.43|333.23|330.43|333.12|330.32|0
1648077540000|2022-03-23 23:19:00|333.32|330.52|333.12|330.32|333.32|330.52|333.12|330.32|0
1648077560000|2022-03-23 23:19:20|333.23|330.43|333.23|330.43|333.23|330.43|333.23|330.43|0
1648077570000|2022-03-23 23:19:30|333.12|330.32|333.52|330.72|333.52|330.72|333.12|330.32|0
1648077590000|2022-03-23 23:19:50|333.32|330.52|333.52|330.72|333.52|330.72|333.32|330.52|0
1648077600000|2022-03-23 23:20:00|333.32|330.52|333.12|330.32|333.32|330.52|333.12|330.32|0
1648077610000|2022-03-23 23:20:10|333.23|330.43|333.12|330.32|333.32|330.52|333.12|330.32|0
1648077630000|2022-03-23 23:20:30|333.23|330.43|333.23|330.43|333.32|330.52|333.12|330.32|0
1648077640000|2022-03-23 23:20:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648077650000|2022-03-23 23:20:50|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648077690000|2022-03-23 23:21:30|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648077710000|2022-03-23 23:21:50|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648077720000|2022-03-23 23:22:00|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648077760000|2022-03-23 23:22:40|333.92|331.12|333.72|330.92|333.92|331.12|333.72|330.92|0
1648077770000|2022-03-23 23:22:50|333.63|330.83|333.52|330.72|333.63|330.83|333.52|330.72|0
1648077780000|2022-03-23 23:23:00|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648077810000|2022-03-23 23:23:30|333.83|331.03|333.72|330.92|333.83|331.03|333.72|330.92|0
1648077840000|2022-03-23 23:24:00|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648077860000|2022-03-23 23:24:20|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648077870000|2022-03-23 23:24:30|333.63|330.83|333.72|330.92|333.72|330.92|333.63|330.83|0
1648077900000|2022-03-23 23:25:00|333.83|331.03|333.72|330.92|333.83|331.03|333.72|330.92|0
1648077920000|2022-03-23 23:25:20|333.83|331.03|333.83|331.03|333.83|331.03|333.83|331.03|0
1648077930000|2022-03-23 23:25:30|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648077970000|2022-03-23 23:26:10|333.52|330.72|333.32|330.52|333.52|330.72|333.32|330.52|0
1648077990000|2022-03-23 23:26:30|333.52|330.72|333.63|330.83|333.63|330.83|333.52|330.72|0
1648078000000|2022-03-23 23:26:40|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648078010000|2022-03-23 23:26:50|333.62|330.82|333.72|330.92|333.72|330.92|333.62|330.82|0
1648078020000|2022-03-23 23:27:00|333.62|330.82|333.52|330.72|333.62|330.82|333.52|330.72|0
1648078060000|2022-03-23 23:27:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648078080000|2022-03-23 23:28:00|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648078100000|2022-03-23 23:28:20|333.52|330.72|333.72|330.92|333.72|330.92|333.52|330.72|0
1648078120000|2022-03-23 23:28:40|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648078140000|2022-03-23 23:29:00|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648078150000|2022-03-23 23:29:10|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1648078160000|2022-03-23 23:29:20|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648078180000|2022-03-23 23:29:40|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648078200000|2022-03-23 23:30:00|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648078210000|2022-03-23 23:30:10|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648078240000|2022-03-23 23:30:40|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648078290000|2022-03-23 23:31:30|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648078320000|2022-03-23 23:32:00|333.62|330.82|333.52|330.72|333.62|330.82|333.52|330.72|0
1648078330000|2022-03-23 23:32:10|333.42|330.62|333.42|330.62|333.42|330.62|333.42|330.62|0
1648078340000|2022-03-23 23:32:20|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648078390000|2022-03-23 23:33:10|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648078420000|2022-03-23 23:33:40|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1648078450000|2022-03-23 23:34:10|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648078500000|2022-03-23 23:35:00|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1648078510000|2022-03-23 23:35:10|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648078540000|2022-03-23 23:35:40|333.82|331.02|333.82|331.02|333.82|331.02|333.82|331.02|0
1648078550000|2022-03-23 23:35:50|333.72|330.92|333.92|331.12|333.92|331.12|333.72|330.92|0
1648078570000|2022-03-23 23:36:10|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648078580000|2022-03-23 23:36:20|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648078610000|2022-03-23 23:36:50|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648078630000|2022-03-23 23:37:10|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648078650000|2022-03-23 23:37:30|333.42|330.62|333.52|330.72|333.62|330.82|333.42|330.62|0
1648078680000|2022-03-23 23:38:00|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648078690000|2022-03-23 23:38:10|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648078700000|2022-03-23 23:38:20|333.32|330.52|333.32|330.52|333.42|330.62|333.32|330.52|0
1648078720000|2022-03-23 23:38:40|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648078740000|2022-03-23 23:39:00|333.32|330.52|333.32|330.52|333.32|330.52|333.32|330.52|0
1648078770000|2022-03-23 23:39:30|333.22|330.42|333.52|330.72|333.52|330.72|333.22|330.42|0
1648078780000|2022-03-23 23:39:40|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648078790000|2022-03-23 23:39:50|333.52|330.72|333.52|330.72|333.52|330.72|333.52|330.72|0
1648078810000|2022-03-23 23:40:10|333.62|330.82|333.62|330.82|333.62|330.82|333.62|330.82|0
1648078820000|2022-03-23 23:40:20|333.72|330.92|333.72|330.92|333.72|330.92|333.72|330.92|0
1648078830000|2022-03-23 23:40:30|333.92|331.12|333.92|331.12|333.92|331.12|333.92|331.12|0
1648078860000|2022-03-23 23:41:00|333.82|331.02|333.72|330.92|333.92|331.12|333.72|330.92|0
1648078870000|2022-03-23 23:41:10|333.82|331.02|333.72|330.92|333.82|331.02|333.72|330.92|0
1648078880000|2022-03-23 23:41:20|333.82|331.02|334.12|331.32|334.12|331.32|333.82|331.02|0
1648078890000|2022-03-23 23:41:30|334.32|331.52|334.32|331.52|334.32|331.52|334.32|331.52|0
1648078910000|2022-03-23 23:41:50|334.52|331.72|334.42|331.62|334.52|331.72|334.42|331.62|0
1648078920000|2022-03-23 23:42:00|334.52|331.72|334.52|331.72|334.52|331.72|334.52|331.72|0
1648078940000|2022-03-23 23:42:20|334.62|331.82|334.62|331.82|334.62|331.82|334.62|331.82|0
1648078950000|2022-03-23 23:42:30|334.72|331.92|334.72|331.92|334.72|331.92|334.72|331.92|0
1648078970000|2022-03-23 23:42:50|334.51|331.71|334.72|331.92|334.72|331.92|334.51|331.71|0
1648078980000|2022-03-23 23:43:00|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1648079000000|2022-03-23 23:43:20|334.42|331.62|334.51|331.71|334.51|331.71|334.31|331.51|0
1648079010000|2022-03-23 23:43:30|334.71|331.91|334.51|331.71|334.71|331.91|334.51|331.71|0
1648079020000|2022-03-23 23:43:40|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1648079030000|2022-03-23 23:43:50|334.62|331.82|334.51|331.71|334.71|331.91|334.51|331.71|0
1648079040000|2022-03-23 23:44:00|334.62|331.82|334.51|331.71|334.62|331.82|334.51|331.71|0
1648079050000|2022-03-23 23:44:10|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1648079060000|2022-03-23 23:44:20|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1648079070000|2022-03-23 23:44:30|334.51|331.71|334.51|331.71|334.62|331.82|334.51|331.71|0
1648079080000|2022-03-23 23:44:40|334.31|331.51|334.51|331.71|334.51|331.71|334.31|331.51|0
1648079090000|2022-03-23 23:44:50|334.42|331.62|334.51|331.71|334.51|331.71|334.42|331.62|0
1648079100000|2022-03-23 23:45:00|334.31|331.51|334.11|331.31|334.31|331.51|334.11|331.31|0
1648079110000|2022-03-23 23:45:10|334.22|331.42|334.11|331.31|334.31|331.51|334.11|331.31|0
1648079120000|2022-03-23 23:45:20|333.71|330.91|333.91|331.11|333.91|331.11|333.71|330.91|0
1648079130000|2022-03-23 23:45:30|334.11|331.31|334.22|331.42|334.22|331.42|334.11|331.31|0
1648079140000|2022-03-23 23:45:40|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1648079150000|2022-03-23 23:45:50|334.42|331.62|334.42|331.62|334.42|331.62|334.42|331.62|0
1648079160000|2022-03-23 23:46:00|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1648079180000|2022-03-23 23:46:20|334.42|331.62|334.51|331.71|334.51|331.71|334.42|331.62|0
1648079210000|2022-03-23 23:46:50|334.31|331.51|334.51|331.71|334.51|331.71|334.31|331.51|0
1648079230000|2022-03-23 23:47:10|334.42|331.62|334.31|331.51|334.51|331.71|334.31|331.51|0
1648079250000|2022-03-23 23:47:30|334.42|331.62|334.31|331.51|334.42|331.62|334.31|331.51|0
1648079260000|2022-03-23 23:47:40|334.42|331.62|334.31|331.51|334.51|331.71|334.31|331.51|0
1648079270000|2022-03-23 23:47:50|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1648079280000|2022-03-23 23:48:00|334.31|331.51|334.22|331.42|334.31|331.51|334.22|331.42|0
1648079290000|2022-03-23 23:48:10|334.31|331.51|334.51|331.71|334.51|331.71|334.31|331.51|0
1648079300000|2022-03-23 23:48:20|334.71|331.91|334.91|332.11|334.91|332.11|334.71|331.91|0
1648079310000|2022-03-23 23:48:30|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1648079320000|2022-03-23 23:48:40|334.91|332.11|334.82|332.02|334.91|332.11|334.82|332.02|0
1648079330000|2022-03-23 23:48:50|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1648079340000|2022-03-23 23:49:00|334.51|331.71|334.31|331.51|334.51|331.71|334.31|331.51|0
1648079350000|2022-03-23 23:49:10|334.42|331.62|334.51|331.71|334.51|331.71|334.42|331.62|0
1648079370000|2022-03-23 23:49:30|334.62|331.82|334.71|331.91|334.71|331.91|334.62|331.82|0
1648079400000|2022-03-23 23:50:00|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1648079410000|2022-03-23 23:50:10|335.02|332.22|335.11|332.31|335.11|332.31|335.02|332.22|0
1648079430000|2022-03-23 23:50:30|334.91|332.11|335.02|332.22|335.02|332.22|334.91|332.11|0
1648079440000|2022-03-23 23:50:40|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1648079460000|2022-03-23 23:51:00|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1648079470000|2022-03-23 23:51:10|335.51|332.71|335.11|332.31|335.51|332.71|335.11|332.31|0
1648079480000|2022-03-23 23:51:20|335.31|332.51|335.11|332.31|335.31|332.51|335.11|332.31|0
1648079490000|2022-03-23 23:51:30|335.02|332.22|334.91|332.11|335.11|332.31|334.91|332.11|0
1648079520000|2022-03-23 23:52:00|335.02|332.22|335.11|332.31|335.11|332.31|334.91|332.11|0
1648079530000|2022-03-23 23:52:10|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1648079540000|2022-03-23 23:52:20|335.22|332.42|335.31|332.51|335.31|332.51|335.22|332.42|0
1648079580000|2022-03-23 23:53:00|335.22|332.42|335.22|332.42|335.22|332.42|335.22|332.42|0
1648079590000|2022-03-23 23:53:10|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1648079610000|2022-03-23 23:53:30|335.22|332.42|335.11|332.31|335.22|332.42|335.11|332.31|0
1648079630000|2022-03-23 23:53:50|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1648079670000|2022-03-23 23:54:30|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1648079680000|2022-03-23 23:54:40|335.31|332.51|335.31|332.51|335.31|332.51|335.31|332.51|0
1648079690000|2022-03-23 23:54:50|335.11|332.31|335.11|332.31|335.11|332.31|335.11|332.31|0
1648079710000|2022-03-23 23:55:10|334.91|332.11|334.91|332.11|334.91|332.11|334.91|332.11|0
1648079730000|2022-03-23 23:55:30|334.71|331.91|334.91|332.11|334.91|332.11|334.71|331.91|0
1648079740000|2022-03-23 23:55:40|334.71|331.91|334.71|331.91|334.71|331.91|334.71|331.91|0
1648079770000|2022-03-23 23:56:10|334.51|331.71|334.51|331.71|334.51|331.71|334.51|331.71|0
1648079780000|2022-03-23 23:56:20|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1648079790000|2022-03-23 23:56:30|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1648079800000|2022-03-23 23:56:40|334.01|331.21|333.91|331.11|334.01|331.21|333.91|331.11|0
1648079810000|2022-03-23 23:56:50|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1648079820000|2022-03-23 23:57:00|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1648079830000|2022-03-23 23:57:10|334.11|331.31|334.11|331.31|334.21|331.41|334.11|331.31|0
1648079840000|2022-03-23 23:57:20|334.21|331.41|334.31|331.51|334.31|331.51|334.21|331.41|0
1648079850000|2022-03-23 23:57:30|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1648079880000|2022-03-23 23:58:00|334.31|331.51|334.31|331.51|334.51|331.71|334.31|331.51|0
1648079890000|2022-03-23 23:58:10|334.11|331.31|334.11|331.31|334.11|331.31|334.11|331.31|0
1648079960000|2022-03-23 23:59:20|334.31|331.51|334.31|331.51|334.31|331.51|334.31|331.51|0
1648079990000|2022-03-23 23:59:50|334.11|331.31|334.31|331.51|334.31|331.51|334.11|331.31|0
1648080000000|2022-03-24 00:00:00|334.11|331.31|334.31|331.51|334.31|331.51|334.11|331.31|0
1648080010000|2022-03-24 00:00:10|334.51|331.71|334.31|331.51|334.51|331.71|334.21|331.41|0
1648080020000|2022-03-24 00:00:20|334.11|331.31|333.71|330.91|334.11|331.31|333.71|330.91|0
1648080030000|2022-03-24 00:00:30|333.51|330.71|333.51|330.71|333.51|330.71|333.31|330.51|0
1648080040000|2022-03-24 00:00:40|333.61|330.81|333.71|330.91|333.71|330.91|333.51|330.71|0
1648080050000|2022-03-24 00:00:50|333.51|330.71|333.71|330.91|333.71|330.91|333.51|330.71|0
1648080060000|2022-03-24 00:01:00|333.51|330.71|333.51|330.71|333.51|330.71|333.41|330.61|0
1648080070000|2022-03-24 00:01:10|333.61|330.81|333.71|330.91|333.71|330.91|333.61|330.81|0
1648080080000|2022-03-24 00:01:20|333.51|330.71|333.11|330.31|333.51|330.71|333.11|330.31|0
1648080090000|2022-03-24 00:01:30|333.31|330.51|332.51|329.71|333.31|330.51|332.51|329.71|0
1648080100000|2022-03-24 00:01:40|332.71|329.91|332.81|330.01|332.81|330.01|332.71|329.91|0
1648080110000|2022-03-24 00:01:50|332.91|330.11|333.11|330.31|333.11|330.31|332.91|330.11|0
1648080120000|2022-03-24 00:02:00|333.31|330.51|333.11|330.31|333.31|330.51|332.91|330.11|0
1648080130000|2022-03-24 00:02:10|333.31|330.51|333.51|330.71|333.51|330.71|333.31|330.51|0
1648080150000|2022-03-24 00:02:30|333.61|330.81|333.61|330.81|333.71|330.91|333.61|330.81|0
1648080160000|2022-03-24 00:02:40|333.51|330.71|333.61|330.81|333.71|330.91|333.51|330.71|0
1648080170000|2022-03-24 00:02:50|333.71|330.91|333.41|330.61|333.71|330.91|333.41|330.61|0
1648080180000|2022-03-24 00:03:00|333.51|330.71|333.41|330.61|333.51|330.71|333.31|330.51|0
1648080190000|2022-03-24 00:03:10|333.51|330.71|333.31|330.51|333.51|330.71|333.31|330.51|0
1648080200000|2022-03-24 00:03:20|333.11|330.31|333.11|330.31|333.11|330.31|333.11|330.31|0
1648080210000|2022-03-24 00:03:30|332.91|330.11|332.91|330.11|332.91|330.11|332.91|330.11|0
1648080220000|2022-03-24 00:03:40|333.11|330.31|333.11|330.31|333.11|330.31|333.01|330.21|0
1648080230000|2022-03-24 00:03:50|333.01|330.21|333.01|330.21|333.01|330.21|333.01|330.21|0
1648080240000|2022-03-24 00:04:00|333.11|330.31|332.91|330.11|333.11|330.31|332.91|330.11|0
1648080250000|2022-03-24 00:04:10|332.51|329.71|332.31|329.51|332.51|329.71|332.31|329.51|0
1648080260000|2022-03-24 00:04:20|332.01|329.21|332.11|329.31|332.11|329.31|331.91|329.11|0
1648080270000|2022-03-24 00:04:30|331.91|329.11|332.11|329.31|332.11|329.31|331.91|329.11|0
1648080280000|2022-03-24 00:04:40|332.31|329.51|332.31|329.51|332.31|329.51|332.31|329.51|0
1648080290000|2022-03-24 00:04:50|332.11|329.31|332.11|329.31|332.31|329.51|332.11|329.31|0
1648080300000|2022-03-24 00:05:00|332.01|329.21|332.01|329.21|332.01|329.21|332.01|329.21|0
1648080310000|2022-03-24 00:05:10|331.91|329.11|332.11|329.31|332.11|329.31|331.91|329.11|0
1648080320000|2022-03-24 00:05:20|332.01|329.21|332.11|329.31|332.11|329.31|332.01|329.21|0
1648080330000|2022-03-24 00:05:30|332.21|329.41|332.31|329.51|332.31|329.51|332.21|329.41|0
1648080340000|2022-03-24 00:05:40|332.11|329.31|331.81|329.01|332.11|329.31|331.71|328.91|0
1648080350000|2022-03-24 00:05:50|331.91|329.11|331.91|329.11|332.11|329.31|331.91|329.11|0
1648080360000|2022-03-24 00:06:00|332.11|329.31|332.11|329.31|332.11|329.31|332.11|329.31|0
1648080370000|2022-03-24 00:06:10|332.31|329.51|332.51|329.71|332.51|329.71|332.31|329.51|0
1648080380000|2022-03-24 00:06:20|332.41|329.61|332.41|329.61|332.41|329.61|332.31|329.51|0
1648080390000|2022-03-24 00:06:30|332.31|329.51|332.51|329.71|332.51|329.71|332.31|329.51|0
1648080410000|2022-03-24 00:06:50|332.21|329.41|332.21|329.41|332.31|329.51|332.21|329.41|0
1648080420000|2022-03-24 00:07:00|332.11|329.31|332.11|329.31|332.51|329.71|332.11|329.31|0
1648080430000|2022-03-24 00:07:10|331.91|329.11|331.51|328.71|331.91|329.11|331.51|328.71|0
1648080440000|2022-03-24 00:07:20|331.31|328.51|331.11|328.31|331.31|328.51|331.11|328.31|0
1648080450000|2022-03-24 00:07:30|331.31|328.51|331.51|328.71|331.51|328.71|331.31|328.51|0
1648080460000|2022-03-24 00:07:40|331.31|328.51|331.31|328.51|331.31|328.51|331.22|328.42|0
1648080470000|2022-03-24 00:07:50|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1648080480000|2022-03-24 00:08:00|331.31|328.51|331.51|328.71|331.51|328.71|331.31|328.51|0
1648080490000|2022-03-24 00:08:10|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1648080530000|2022-03-24 00:08:50|331.11|328.31|331.11|328.31|331.11|328.31|331.11|328.31|0
1648080550000|2022-03-24 00:09:10|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1648080560000|2022-03-24 00:09:20|330.71|327.91|331.11|328.31|331.11|328.31|330.71|327.91|0
1648080570000|2022-03-24 00:09:30|330.91|328.11|330.82|328.02|330.91|328.11|330.82|328.02|0
1648080580000|2022-03-24 00:09:40|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1648080590000|2022-03-24 00:09:50|330.82|328.02|330.62|327.82|330.82|328.02|330.62|327.82|0
1648080600000|2022-03-24 00:10:00|330.51|327.71|330.31|327.51|330.51|327.71|330.31|327.51|0
1648080610000|2022-03-24 00:10:10|330.12|327.32|330.12|327.32|330.31|327.51|330.12|327.32|0
1648080620000|2022-03-24 00:10:20|330.31|327.51|330.31|327.51|330.31|327.51|330.12|327.32|0
1648080630000|2022-03-24 00:10:30|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1648080660000|2022-03-24 00:11:00|330.62|327.82|330.51|327.71|330.62|327.82|330.51|327.71|0
1648080670000|2022-03-24 00:11:10|330.42|327.62|330.51|327.71|330.51|327.71|330.31|327.51|0
1648080680000|2022-03-24 00:11:20|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1648080690000|2022-03-24 00:11:30|330.42|327.62|330.31|327.51|330.42|327.62|330.31|327.51|0
1648080700000|2022-03-24 00:11:40|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1648080710000|2022-03-24 00:11:50|330.51|327.71|330.31|327.51|330.51|327.71|330.31|327.51|0
1648080720000|2022-03-24 00:12:00|330.42|327.62|330.51|327.71|330.51|327.71|330.42|327.62|0
1648080750000|2022-03-24 00:12:30|330.71|327.91|330.51|327.71|330.71|327.91|330.51|327.71|0
1648080760000|2022-03-24 00:12:40|330.71|327.91|330.51|327.71|330.71|327.91|330.51|327.71|0
1648080770000|2022-03-24 00:12:50|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1648080780000|2022-03-24 00:13:00|330.51|327.71|330.71|327.91|330.71|327.91|330.51|327.71|0
1648080790000|2022-03-24 00:13:10|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1648080800000|2022-03-24 00:13:20|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1648080830000|2022-03-24 00:13:50|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1648080840000|2022-03-24 00:14:00|330.42|327.62|330.42|327.62|330.42|327.62|330.42|327.62|0
1648080850000|2022-03-24 00:14:10|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1648080860000|2022-03-24 00:14:20|330.31|327.51|330.22|327.42|330.31|327.51|330.22|327.42|0
1648080870000|2022-03-24 00:14:30|330.31|327.51|330.11|327.31|330.31|327.51|330.11|327.31|0
1648080890000|2022-03-24 00:14:50|329.91|327.11|329.91|327.11|329.91|327.11|329.91|327.11|0
1648080900000|2022-03-24 00:15:00|329.72|326.92|329.91|327.11|329.91|327.11|329.72|326.92|0
1648080910000|2022-03-24 00:15:10|329.72|326.92|329.72|326.92|329.72|326.92|329.52|326.72|0
1648080920000|2022-03-24 00:15:20|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1648080940000|2022-03-24 00:15:40|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1648080950000|2022-03-24 00:15:50|329.91|327.11|330.11|327.31|330.11|327.31|329.91|327.11|0
1648080960000|2022-03-24 00:16:00|329.91|327.11|330.42|327.62|330.51|327.71|329.91|327.11|0
1648080970000|2022-03-24 00:16:10|330.31|327.51|330.11|327.31|330.31|327.51|330.11|327.31|0
1648080980000|2022-03-24 00:16:20|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1648080990000|2022-03-24 00:16:30|330.11|327.31|330.11|327.31|330.31|327.51|330.11|327.31|0
1648081000000|2022-03-24 00:16:40|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1648081030000|2022-03-24 00:17:10|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1648081040000|2022-03-24 00:17:20|330.31|327.51|330.11|327.31|330.31|327.51|330.11|327.31|0
1648081080000|2022-03-24 00:18:00|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1648081090000|2022-03-24 00:18:10|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1648081110000|2022-03-24 00:18:30|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1648081130000|2022-03-24 00:18:50|330.11|327.31|330.31|327.51|330.31|327.51|330.11|327.31|0
1648081140000|2022-03-24 00:19:00|330.41|327.61|330.51|327.71|330.51|327.71|330.41|327.61|0
1648081150000|2022-03-24 00:19:10|330.61|327.81|330.61|327.81|330.61|327.81|330.61|327.81|0
1648081160000|2022-03-24 00:19:20|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1648081170000|2022-03-24 00:19:30|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1648081180000|2022-03-24 00:19:40|330.61|327.81|330.51|327.71|330.61|327.81|330.51|327.71|0
1648081190000|2022-03-24 00:19:50|330.31|327.51|330.31|327.51|330.31|327.51|330.31|327.51|0
1648081200000|2022-03-24 00:20:00|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1648081250000|2022-03-24 00:20:50|330.31|327.51|330.41|327.61|330.41|327.61|330.31|327.51|0
1648081260000|2022-03-24 00:21:00|330.51|327.71|330.51|327.71|330.51|327.71|330.51|327.71|0
1648081280000|2022-03-24 00:21:20|330.31|327.51|330.31|327.51|330.41|327.61|330.31|327.51|0
1648081320000|2022-03-24 00:22:00|330.51|327.71|331.11|328.31|331.11|328.31|330.51|327.71|0
1648081330000|2022-03-24 00:22:10|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1648081340000|2022-03-24 00:22:20|331.11|328.31|331.11|328.31|331.11|328.31|330.91|328.11|0
1648081350000|2022-03-24 00:22:30|331.31|328.51|331.31|328.51|331.31|328.51|331.31|328.51|0
1648081360000|2022-03-24 00:22:40|331.5|328.7|331.5|328.7|331.5|328.7|331.5|328.7|0
1648081370000|2022-03-24 00:22:50|331.41|328.61|331.41|328.61|331.41|328.61|331.41|328.61|0
1648081380000|2022-03-24 00:23:00|331.31|328.51|331.3|328.5|331.31|328.51|331.3|328.5|0
1648081390000|2022-03-24 00:23:10|331.11|328.31|330.91|328.11|331.11|328.31|330.91|328.11|0
1648081400000|2022-03-24 00:23:20|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1648081410000|2022-03-24 00:23:30|330.51|327.71|330.71|327.91|330.71|327.91|330.51|327.71|0
1648081450000|2022-03-24 00:24:10|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1648081460000|2022-03-24 00:24:20|330.81|328.01|330.71|327.91|330.81|328.01|330.71|327.91|0
1648081480000|2022-03-24 00:24:40|330.91|328.11|330.91|328.11|330.91|328.11|330.91|328.11|0
1648081500000|2022-03-24 00:25:00|330.71|327.91|330.91|328.11|330.91|328.11|330.71|327.91|0
1648081510000|2022-03-24 00:25:10|330.81|328.01|330.91|328.11|330.91|328.11|330.81|328.01|0
1648081520000|2022-03-24 00:25:20|330.71|327.91|330.71|327.91|330.71|327.91|330.71|327.91|0
1648081530000|2022-03-24 00:25:30|330.81|328.01|330.91|328.11|330.91|328.11|330.81|328.01|0
1648081560000|2022-03-24 00:26:00|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1648081580000|2022-03-24 00:26:20|331.3|328.5|331.3|328.5|331.3|328.5|331.3|328.5|0
1648081600000|2022-03-24 00:26:40|331.1|328.3|331.1|328.3|331.1|328.3|331.1|328.3|0
1648081610000|2022-03-24 00:26:50|332.1|329.3|332.1|329.3|332.1|329.3|332.1|329.3|0
1648081620000|2022-03-24 00:27:00|331.7|328.9|332.1|329.3|332.1|329.3|331.7|328.9|0
1648081640000|2022-03-24 00:27:20|332.7|329.9|332.5|329.7|332.7|329.9|332.5|329.7|0
1648081650000|2022-03-24 00:27:30|332.3|329.5|332.3|329.5|332.3|329.5|332.3|329.5|0
1648081660000|2022-03-24 00:27:40|332.7|329.9|332.5|329.7|332.7|329.9|332.5|329.7|0
1648081670000|2022-03-24 00:27:50|332.7|329.9|332.7|329.9|332.7|329.9|332.7|329.9|0
1648081680000|2022-03-24 00:28:00|332.5|329.7|332.7|329.9|332.7|329.9|332.5|329.7|0
1648081720000|2022-03-24 00:28:40|332.9|330.1|332.9|330.1|332.9|330.1|332.9|330.1|0
1648081730000|2022-03-24 00:28:50|333.3|330.5|333.1|330.3|333.3|330.5|333.1|330.3|0
1648081740000|2022-03-24 00:29:00|333.3|330.5|333.1|330.3|333.3|330.5|333.1|330.3|0
1648081750000|2022-03-24 00:29:10|333.2|330.4|333.3|330.5|333.3|330.5|333.1|330.3|0
1648081770000|2022-03-24 00:29:30|333.2|330.4|333.3|330.5|333.3|330.5|333.2|330.4|0
1648081820000|2022-03-24 00:30:20|333.1|330.3|333.1|330.3|333.1|330.3|333.1|330.3|0
1648081830000|2022-03-24 00:30:30|333.3|330.5|333.3|330.5|333.3|330.5|333.3|330.5|0
1648081840000|2022-03-24 00:30:40|333.5|330.7|333.9|331.1|333.9|331.1|333.5|330.7|0
1648081850000|2022-03-24 00:30:50|334.1|331.3|334.3|331.5|334.3|331.5|334.1|331.3|0
1648081860000|2022-03-24 00:31:00|334.5|331.7|334.7|331.9|334.7|331.9|334.5|331.7|0
1648081870000|2022-03-24 00:31:10|334.9|332.1|335.3|332.5|335.3|332.5|334.9|332.1|0
1648081880000|2022-03-24 00:31:20|335.5|332.7|335.5|332.7|335.7|332.9|335.5|332.7|0
1648081890000|2022-03-24 00:31:30|335.3|332.5|335.5|332.7|335.5|332.7|334.9|332.1|0
1648081900000|2022-03-24 00:31:40|335.7|332.9|335.7|332.9|335.7|332.9|335.5|332.7|0
1648081910000|2022-03-24 00:31:50|335.9|333.1|336.1|333.3|336.1|333.3|335.8|333|0
1648081920000|2022-03-24 00:32:00|335.9|333.1|335.7|332.9|336.1|333.3|335.7|332.9|0
1648081930000|2022-03-24 00:32:10|335.5|332.7|335.7|332.9|335.7|332.9|335.1|332.3|0
1648081940000|2022-03-24 00:32:20|335.6|332.8|335.7|332.9|335.7|332.9|335.6|332.8|0
1648081950000|2022-03-24 00:32:30|335.5|332.7|335.5|332.7|335.5|332.7|335.4|332.6|0
1648081960000|2022-03-24 00:32:40|336.9|334.1|336.81|334.01|336.9|334.1|336.81|334.01|0
1648081970000|2022-03-24 00:32:50|337.01|334.21|337.01|334.21|337.01|334.21|336.9|334.1|0
1648081980000|2022-03-24 00:33:00|337.1|334.3|336.5|333.7|337.1|334.3|336.5|333.7|0
1648081990000|2022-03-24 00:33:10|336.7|333.9|336.7|333.9|336.7|333.9|336.7|333.9|0
1648082000000|2022-03-24 00:33:20|336.5|333.7|336.3|333.5|336.5|333.7|336.3|333.5|0
1648082010000|2022-03-24 00:33:30|336.5|333.7|336.5|333.7|336.5|333.7|336.3|333.5|0
1648082020000|2022-03-24 00:33:40|336.3|333.5|336.5|333.7|336.5|333.7|336.3|333.5|0
1648082030000|2022-03-24 00:33:50|336.4|333.6|336.3|333.5|336.4|333.6|335.9|333.1|0
1648082040000|2022-03-24 00:34:00|336.5|333.7|336|333.2|336.5|333.7|336|333.2|0
1648082050000|2022-03-24 00:34:10|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1648082060000|2022-03-24 00:34:20|335.8|333|335.8|333|335.8|333|335.8|333|0
1648082070000|2022-03-24 00:34:30|335.7|332.9|335.7|332.9|335.7|332.9|335.5|332.7|0
1648082080000|2022-03-24 00:34:40|335.5|332.7|335.5|332.7|335.7|332.9|335.5|332.7|0
1648082090000|2022-03-24 00:34:50|335.3|332.5|335.3|332.5|335.5|332.7|335.3|332.5|0
1648082100000|2022-03-24 00:35:00|335.5|332.7|335.3|332.5|335.5|332.7|335.3|332.5|0
1648082110000|2022-03-24 00:35:10|335.1|332.3|335.1|332.3|335.1|332.3|334.9|332.1|0
1648082130000|2022-03-24 00:35:30|334.9|332.1|335.1|332.3|335.1|332.3|334.9|332.1|0
1648082140000|2022-03-24 00:35:40|335|332.2|335.1|332.3|335.1|332.3|335|332.2|0
1648082150000|2022-03-24 00:35:50|335|332.2|335.3|332.5|335.3|332.5|335|332.2|0
1648082160000|2022-03-24 00:36:00|335.1|332.3|334.9|332.1|335.1|332.3|334.9|332.1|0
1648082170000|2022-03-24 00:36:10|335|332.2|335.1|332.3|335.1|332.3|334.9|332.1|0
1648082180000|2022-03-24 00:36:20|335.2|332.4|335.2|332.4|335.2|332.4|335.2|332.4|0
1648082190000|2022-03-24 00:36:30|335.1|332.3|335.2|332.4|335.2|332.4|335.1|332.3|0
1648082200000|2022-03-24 00:36:40|335.3|332.5|335.3|332.5|335.3|332.5|335.1|332.3|0
1648082210000|2022-03-24 00:36:50|335.4|332.6|335.3|332.5|335.5|332.7|335.3|332.5|0
1648082220000|2022-03-24 00:37:00|335.5|332.7|335.3|332.5|335.5|332.7|335.3|332.5|0
1648082240000|2022-03-24 00:37:20|335.5|332.7|335.6|332.8|335.6|332.8|335.5|332.7|0
1648082250000|2022-03-24 00:37:30|335.7|332.9|335.9|333.1|335.9|333.1|335.7|332.9|0
1648082260000|2022-03-24 00:37:40|336.3|333.5|336.5|333.7|336.5|333.7|336.3|333.5|0
1648082270000|2022-03-24 00:37:50|336.7|333.9|336.6|333.8|336.7|333.9|336.6|333.8|0
1648082280000|2022-03-24 00:38:00|336.7|333.9|336.7|333.9|336.7|333.9|336.7|333.9|0
1648082290000|2022-03-24 00:38:10|336.8|334|336.5|333.7|336.8|334|336.5|333.7|0
1648082300000|2022-03-24 00:38:20|336.4|333.6|336.3|333.5|336.5|333.7|336.3|333.5|0
1648082320000|2022-03-24 00:38:40|336.2|333.4|335.9|333.1|336.2|333.4|335.9|333.1|0
1648082330000|2022-03-24 00:38:50|336.1|333.3|336.1|333.3|336.1|333.3|336.1|333.3|0
1648082340000|2022-03-24 00:39:00|335.9|333.1|335.8|333|335.9|333.1|335.7|332.9|0
1648082350000|2022-03-24 00:39:10|335.7|332.9|335.7|332.9|335.7|332.9|335.7|332.9|0
1648082360000|2022-03-24 00:39:20|335.9|333.1|335.8|333|335.9|333.1|335.8|333|0
1648082370000|2022-03-24 00:39:30|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1648082380000|2022-03-24 00:39:40|335.8|333|335.7|332.9|335.8|333|335.7|332.9|0
1648082390000|2022-03-24 00:39:50|335.9|333.1|335.9|333.1|335.9|333.1|335.9|333.1|0
1648082400000|2022-03-24 00:40:00|335.7|332.9|335.8|333|335.9|333.1|335.7|332.9|0
1648082410000|2022-03-24 00:40:10|335.9|333.1|335.7|332.9|335.9|333.1|335.7|332.9|0
1648082420000|2022-03-24 00:40:20|335.49|332.69|335.29|332.49|335.49|332.69|335.29|332.49|0
1648082430000|2022-03-24 00:40:30|335.2|332.4|335.29|332.49|335.29|332.49|335.09|332.29|0
1648082460000|2022-03-24 00:41:00|335.2|332.4|335.29|332.49|335.29|332.49|335.2|332.4|0
1648082470000|2022-03-24 00:41:10|335.2|332.4|335.29|332.49|335.29|332.49|335.09|332.29|0
1648082480000|2022-03-24 00:41:20|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1648082490000|2022-03-24 00:41:30|335|332.2|335.09|332.29|335.09|332.29|335|332.2|0
1648082500000|2022-03-24 00:41:40|335|332.2|335.29|332.49|335.29|332.49|335|332.2|0
1648082510000|2022-03-24 00:41:50|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1648082520000|2022-03-24 00:42:00|335.29|332.49|335.09|332.29|335.29|332.49|335.09|332.29|0
1648082540000|2022-03-24 00:42:20|334.89|332.09|334.89|332.09|334.89|332.09|334.8|332|0
1648082550000|2022-03-24 00:42:30|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1648082560000|2022-03-24 00:42:40|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1648082570000|2022-03-24 00:42:50|334.69|331.89|334.69|331.89|334.89|332.09|334.69|331.89|0
1648082580000|2022-03-24 00:43:00|334.8|332|334.69|331.89|334.8|332|334.69|331.89|0
1648082590000|2022-03-24 00:43:10|334.6|331.8|334.49|331.69|334.6|331.8|334.49|331.69|0
1648082600000|2022-03-24 00:43:20|334.29|331.49|334.49|331.69|334.49|331.69|334.29|331.49|0
1648082610000|2022-03-24 00:43:30|334.29|331.49|334.49|331.69|334.49|331.69|334.29|331.49|0
1648082620000|2022-03-24 00:43:40|334.4|331.6|334.49|331.69|334.49|331.69|334.29|331.49|0
1648082630000|2022-03-24 00:43:50|334.29|331.49|334.69|331.89|334.69|331.89|334.29|331.49|0
1648082650000|2022-03-24 00:44:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1648082660000|2022-03-24 00:44:20|334.69|331.89|334.49|331.69|334.69|331.89|334.49|331.69|0
1648082680000|2022-03-24 00:44:40|334.29|331.49|334.49|331.69|334.49|331.69|334.29|331.49|0
1648082690000|2022-03-24 00:44:50|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1648082700000|2022-03-24 00:45:00|334.6|331.8|334.69|331.89|334.69|331.89|334.6|331.8|0
1648082710000|2022-03-24 00:45:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1648082740000|2022-03-24 00:45:40|334.6|331.8|334.49|331.69|334.6|331.8|334.49|331.69|0
1648082750000|2022-03-24 00:45:50|334.4|331.6|334.49|331.69|334.49|331.69|334.4|331.6|0
1648082760000|2022-03-24 00:46:00|334.29|331.49|334.69|331.89|334.69|331.89|334.29|331.49|0
1648082770000|2022-03-24 00:46:10|334.6|331.8|334.49|331.69|334.69|331.89|334.49|331.69|0
1648082780000|2022-03-24 00:46:20|334.6|331.8|334.69|331.89|334.69|331.89|334.6|331.8|0
1648082790000|2022-03-24 00:46:30|334.6|331.8|334.69|331.89|334.69|331.89|334.6|331.8|0
1648082800000|2022-03-24 00:46:40|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1648082810000|2022-03-24 00:46:50|335.09|332.29|335.29|332.49|335.29|332.49|335.09|332.29|0
1648082820000|2022-03-24 00:47:00|335.49|332.69|335.69|332.89|335.69|332.89|335.29|332.49|0
1648082840000|2022-03-24 00:47:20|335.6|332.8|335.09|332.29|335.6|332.8|335.09|332.29|0
1648082850000|2022-03-24 00:47:30|334.89|332.09|335.09|332.29|335.09|332.29|334.89|332.09|0
1648082860000|2022-03-24 00:47:40|335|332.2|334.89|332.09|335|332.2|334.89|332.09|0
1648082880000|2022-03-24 00:48:00|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1648082890000|2022-03-24 00:48:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1648082930000|2022-03-24 00:48:50|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1648082950000|2022-03-24 00:49:10|334.09|331.29|333.89|331.09|334.09|331.29|333.89|331.09|0
1648082970000|2022-03-24 00:49:30|334.09|331.29|333.69|330.89|334.09|331.29|333.69|330.89|0
1648082980000|2022-03-24 00:49:40|333.89|331.09|333.89|331.09|333.89|331.09|333.89|331.09|0
1648082990000|2022-03-24 00:49:50|334.09|331.29|334.09|331.29|334.09|331.29|333.99|331.19|0
1648083000000|2022-03-24 00:50:00|334.19|331.39|334.29|331.49|334.29|331.49|334.09|331.29|0
1648083010000|2022-03-24 00:50:10|334.49|331.69|334.69|331.89|334.69|331.89|334.49|331.69|0
1648083020000|2022-03-24 00:50:20|334.49|331.69|334.29|331.49|334.49|331.69|334.29|331.49|0
1648083040000|2022-03-24 00:50:40|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1648083050000|2022-03-24 00:50:50|334.29|331.49|334.39|331.59|334.39|331.59|334.29|331.49|0
1648083060000|2022-03-24 00:51:00|334.49|331.69|334.39|331.59|334.49|331.69|334.29|331.49|0
1648083070000|2022-03-24 00:51:10|334.29|331.49|334.39|331.59|334.39|331.59|334.29|331.49|0
1648083080000|2022-03-24 00:51:20|334.49|331.69|334.69|331.89|334.69|331.89|334.49|331.69|0
1648083110000|2022-03-24 00:51:50|334.59|331.79|334.59|331.79|334.69|331.89|334.59|331.79|0
1648083120000|2022-03-24 00:52:00|334.49|331.69|334.29|331.49|334.49|331.69|334.29|331.49|0
1648083130000|2022-03-24 00:52:10|334.39|331.59|334.29|331.49|334.49|331.69|334.29|331.49|0
1648083140000|2022-03-24 00:52:20|334.09|331.29|334.09|331.29|334.09|331.29|334.09|331.29|0
1648083150000|2022-03-24 00:52:30|334.19|331.39|334.19|331.39|334.19|331.39|334.19|331.39|0
1648083160000|2022-03-24 00:52:40|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1648083180000|2022-03-24 00:53:00|334.39|331.59|334.39|331.59|334.39|331.59|334.39|331.59|0
1648083190000|2022-03-24 00:53:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1648083200000|2022-03-24 00:53:20|334.39|331.59|334.29|331.49|334.39|331.59|334.29|331.49|0
1648083210000|2022-03-24 00:53:30|334.49|331.69|334.29|331.49|334.49|331.69|334.19|331.39|0
1648083230000|2022-03-24 00:53:50|334.39|331.59|334.49|331.69|334.49|331.69|334.29|331.49|0
1648083240000|2022-03-24 00:54:00|334.39|331.59|334.49|331.69|334.49|331.69|334.29|331.49|0
1648083250000|2022-03-24 00:54:10|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1648083260000|2022-03-24 00:54:20|334.49|331.69|334.39|331.59|334.49|331.69|334.39|331.59|0
1648083270000|2022-03-24 00:54:30|334.49|331.69|334.69|331.89|334.69|331.89|334.49|331.69|0
1648083280000|2022-03-24 00:54:40|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1648083290000|2022-03-24 00:54:50|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1648083300000|2022-03-24 00:55:00|335.49|332.69|334.69|331.89|335.49|332.69|334.69|331.89|0
1648083310000|2022-03-24 00:55:10|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1648083320000|2022-03-24 00:55:20|334.69|331.89|334.89|332.09|334.89|332.09|334.69|331.89|0
1648083330000|2022-03-24 00:55:30|335.09|332.29|335.19|332.39|335.19|332.39|335.09|332.29|0
1648083340000|2022-03-24 00:55:40|335.49|332.69|335.49|332.69|335.49|332.69|335.39|332.59|0
1648083380000|2022-03-24 00:56:20|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1648083390000|2022-03-24 00:56:30|335.09|332.29|335.09|332.29|335.09|332.29|334.89|332.09|0
1648083400000|2022-03-24 00:56:40|334.99|332.19|335.09|332.29|335.09|332.29|334.99|332.19|0
1648083410000|2022-03-24 00:56:50|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1648083420000|2022-03-24 00:57:00|335.09|332.29|335.09|332.29|335.19|332.39|335.09|332.29|0
1648083430000|2022-03-24 00:57:10|334.89|332.09|335.09|332.29|335.09|332.29|334.89|332.09|0
1648083440000|2022-03-24 00:57:20|334.99|332.19|334.89|332.09|334.99|332.19|334.89|332.09|0
1648083450000|2022-03-24 00:57:30|334.99|332.19|334.89|332.09|334.99|332.19|334.89|332.09|0
1648083460000|2022-03-24 00:57:40|334.69|331.89|334.89|332.09|334.89|332.09|334.69|331.89|0
1648083480000|2022-03-24 00:58:00|335.09|332.29|335.09|332.29|335.09|332.29|335.09|332.29|0
1648083490000|2022-03-24 00:58:10|334.89|332.09|334.59|331.79|334.89|332.09|334.59|331.79|0
1648083500000|2022-03-24 00:58:20|334.69|331.89|334.49|331.69|334.69|331.89|334.49|331.69|0
1648083510000|2022-03-24 00:58:30|334.69|331.89|334.69|331.89|334.69|331.89|334.49|331.69|0
1648083520000|2022-03-24 00:58:40|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1648083530000|2022-03-24 00:58:50|334.69|331.89|334.59|331.79|334.69|331.89|334.49|331.69|0
1648083540000|2022-03-24 00:59:00|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1648083550000|2022-03-24 00:59:10|334.49|331.69|334.49|331.69|334.49|331.69|334.49|331.69|0
1648083560000|2022-03-24 00:59:20|334.29|331.49|334.29|331.49|334.49|331.69|334.29|331.49|0
1648083570000|2022-03-24 00:59:30|334.39|331.59|334.29|331.49|334.39|331.59|334.29|331.49|0
1648083580000|2022-03-24 00:59:40|334.09|331.29|334.19|331.39|334.19|331.39|334.09|331.29|0
1648083590000|2022-03-24 00:59:50|334.29|331.49|334.09|331.29|334.29|331.49|334.09|331.29|0
1648083600000|2022-03-24 01:00:00|334.29|331.49|334.29|331.49|334.29|331.49|334.29|331.49|0
1648083610000|2022-03-24 01:00:10|334.39|331.59|334.59|331.79|334.59|331.79|334.39|331.59|0
1648083620000|2022-03-24 01:00:20|334.69|331.89|334.49|331.69|334.69|331.89|334.49|331.69|0
1648083630000|2022-03-24 01:00:30|334.29|331.49|334.49|331.69|334.49|331.69|334.29|331.49|0
1648083640000|2022-03-24 01:00:40|334.69|331.89|334.69|331.89|334.69|331.89|334.69|331.89|0
1648083650000|2022-03-24 01:00:50|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1648083660000|2022-03-24 01:01:00|335.09|332.29|334.99|332.19|335.09|332.29|334.99|332.19|0
1648083670000|2022-03-24 01:01:10|335.29|332.49|335.09|332.29|335.29|332.49|335.09|332.29|0
1648083680000|2022-03-24 01:01:20|334.99|332.19|335.09|332.29|335.09|332.29|334.79|331.99|0
1648083690000|2022-03-24 01:01:30|334.99|332.19|335.09|332.29|335.09|332.29|334.99|332.19|0
1648083700000|2022-03-24 01:01:40|334.89|332.09|334.89|332.09|334.89|332.09|334.89|332.09|0
1648083710000|2022-03-24 01:01:50|335.19|332.39|335.49|332.69|335.49|332.69|335.19|332.39|0
1648083720000|2022-03-24 01:02:00|335.29|332.49|335.39|332.59|335.39|332.59|335.29|332.49|0
1648083730000|2022-03-24 01:02:10|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1648083740000|2022-03-24 01:02:20|335.09|332.29|335.29|332.49|335.29|332.49|335.09|332.29|0
1648083750000|2022-03-24 01:02:30|335.49|332.69|335.49|332.69|335.49|332.69|335.39|332.59|0
1648083760000|2022-03-24 01:02:40|335.29|332.49|335.09|332.29|335.29|332.49|335.09|332.29|0
1648083770000|2022-03-24 01:02:50|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1648083790000|2022-03-24 01:03:10|335.49|332.69|335.69|332.89|335.69|332.89|335.49|332.69|0
1648083800000|2022-03-24 01:03:20|335.49|332.69|335.49|332.69|335.49|332.69|335.49|332.69|0
1648083810000|2022-03-24 01:03:30|335.39|332.59|335.39|332.59|335.39|332.59|335.39|332.59|0
1648083820000|2022-03-24 01:03:40|335.29|332.49|335.29|332.49|335.29|332.49|335.29|332.49|0
1648083830000|2022-03-24 01:03:50|335.09|332.29|334.89|332.09|335.09|332.29|334.89|332.09|0
1648083840000|2022-03-24 01:04:00|334.79|331.99|334.68|331.88|334.89|332.09|334.68|331.88|0
1648083860000|2022-03-24 01:04:20|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1648083870000|2022-03-24 01:04:30|334.59|331.79|334.48|331.68|334.59|331.79|334.48|331.68|0
1648083890000|2022-03-24 01:04:50|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1648083900000|2022-03-24 01:05:00|334.59|331.79|334.48|331.68|334.68|331.88|334.48|331.68|0
1648083910000|2022-03-24 01:05:10|334.59|331.79|334.68|331.88|334.68|331.88|334.59|331.79|0
1648083920000|2022-03-24 01:05:20|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1648083930000|2022-03-24 01:05:30|334.68|331.88|334.59|331.79|334.68|331.88|334.59|331.79|0
1648083940000|2022-03-24 01:05:40|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1648083950000|2022-03-24 01:05:50|334.48|331.68|334.48|331.68|334.48|331.68|334.48|331.68|0
1648083970000|2022-03-24 01:06:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1648083980000|2022-03-24 01:06:20|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1648083990000|2022-03-24 01:06:30|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1648084000000|2022-03-24 01:06:40|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1648084050000|2022-03-24 01:07:30|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1648084060000|2022-03-24 01:07:40|335.28|332.48|335.19|332.39|335.28|332.48|335.19|332.39|0
1648084070000|2022-03-24 01:07:50|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1648084080000|2022-03-24 01:08:00|335.08|332.28|334.79|331.99|335.08|332.28|334.68|331.88|0
1648084090000|2022-03-24 01:08:10|334.88|332.08|334.68|331.88|334.88|332.08|334.68|331.88|0
1648084100000|2022-03-24 01:08:20|334.79|331.99|334.88|332.08|334.88|332.08|334.68|331.88|0
1648084110000|2022-03-24 01:08:30|334.79|331.99|334.88|332.08|334.88|332.08|334.79|331.99|0
1648084140000|2022-03-24 01:09:00|334.99|332.19|334.88|332.08|334.99|332.19|334.88|332.08|0
1648084150000|2022-03-24 01:09:10|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1648084180000|2022-03-24 01:09:40|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1648084190000|2022-03-24 01:09:50|334.79|331.99|334.59|331.79|334.79|331.99|334.48|331.68|0
1648084200000|2022-03-24 01:10:00|334.68|331.88|334.79|331.99|334.79|331.99|334.68|331.88|0
1648084210000|2022-03-24 01:10:10|334.88|332.08|334.68|331.88|334.88|332.08|334.68|331.88|0
1648084230000|2022-03-24 01:10:30|334.59|331.79|334.59|331.79|334.59|331.79|334.59|331.79|0
1648084240000|2022-03-24 01:10:40|334.68|331.88|334.68|331.88|334.68|331.88|334.59|331.79|0
1648084260000|2022-03-24 01:11:00|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1648084280000|2022-03-24 01:11:20|334.99|332.19|334.88|332.08|334.99|332.19|334.88|332.08|0
1648084290000|2022-03-24 01:11:30|334.99|332.19|334.99|332.19|334.99|332.19|334.88|332.08|0
1648084300000|2022-03-24 01:11:40|334.88|332.08|334.99|332.19|334.99|332.19|334.88|332.08|0
1648084310000|2022-03-24 01:11:50|334.88|332.08|335.08|332.28|335.08|332.28|334.88|332.08|0
1648084320000|2022-03-24 01:12:00|335.19|332.39|334.88|332.08|335.19|332.39|334.88|332.08|0
1648084340000|2022-03-24 01:12:20|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1648084350000|2022-03-24 01:12:30|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1648084360000|2022-03-24 01:12:40|335.08|332.28|335.08|332.28|335.08|332.28|335.08|332.28|0
1648084390000|2022-03-24 01:13:10|334.88|332.08|335.08|332.28|335.08|332.28|334.88|332.08|0
1648084410000|2022-03-24 01:13:30|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1648084420000|2022-03-24 01:13:40|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1648084440000|2022-03-24 01:14:00|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1648084450000|2022-03-24 01:14:10|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1648084460000|2022-03-24 01:14:20|335.19|332.39|335.28|332.48|335.28|332.48|335.19|332.39|0
1648084470000|2022-03-24 01:14:30|335.19|332.39|335.19|332.39|335.19|332.39|335.19|332.39|0
1648084480000|2022-03-24 01:14:40|335.28|332.48|335.28|332.48|335.28|332.48|335.28|332.48|0
1648084490000|2022-03-24 01:14:50|335.48|332.68|335.48|332.68|335.48|332.68|335.48|332.68|0
1648084500000|2022-03-24 01:15:00|335.28|332.48|335.28|332.48|335.48|332.68|335.28|332.48|0
1648084510000|2022-03-24 01:15:10|335.48|332.68|335.08|332.28|335.48|332.68|335.08|332.28|0
1648084520000|2022-03-24 01:15:20|334.88|332.08|335.19|332.39|335.28|332.48|334.88|332.08|0
1648084530000|2022-03-24 01:15:30|335.08|332.28|335.08|332.28|335.08|332.28|334.98|332.18|0
1648084540000|2022-03-24 01:15:40|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1648084550000|2022-03-24 01:15:50|334.68|331.88|334.68|331.88|334.68|331.88|334.68|331.88|0
1648084560000|2022-03-24 01:16:00|334.88|332.08|334.78|331.98|334.88|332.08|334.78|331.98|0
1648084570000|2022-03-24 01:16:10|334.88|332.08|334.88|332.08|335.08|332.28|334.88|332.08|0
1648084580000|2022-03-24 01:16:20|335.08|332.28|334.98|332.18|335.08|332.28|334.98|332.18|0
1648084590000|2022-03-24 01:16:30|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1648084600000|2022-03-24 01:16:40|334.98|332.18|334.98|332.18|334.98|332.18|334.88|332.08|0
1648084610000|2022-03-24 01:16:50|334.88|332.08|334.88|332.08|334.88|332.08|334.88|332.08|0
1648084620000|2022-03-24 01:17:00|335.68|332.88|335.68|332.88|335.68|332.88|335.68|332.88|0
1648084630000|2022-03-24 01:17:10|335.48|332.68|335.48|332.68|335.59|332.79|335.48|332.68|0
1648084640000|2022-03-24 01:17:20|335.38|332.58|335.48|332.68|335.48|332.68|335.38|332.58|0
1648084650000|2022-03-24 01:17:30|335.28|332.48|335.68|332.88|335.68|332.88|335.28|332.48|0
1648084660000|2022-03-24 01:17:40|335.48|332.68|335.59|332.79|335.59|332.79|335.48|332.68|0
1648084670000|2022-03-24 01:17:50|335.48|332.68|336.19|333.39|336.19|333.39|335.48|332.68|0
1648084680000|2022-03-24 01:18:00|335.88|333.08|335.48|332.68|335.88|333.08|335.48|332.68|0
1648084700000|2022-03-24 01:18:20|335.28|332.48|335.48|332.68|335.48|332.68|335.28|332.48|0
1648084710000|2022-03-24 01:18:30|335.38|332.58|335.68|332.88|335.68|332.88|335.38|332.58|0
1648084720000|2022-03-24 01:18:40|335.38|332.58|335.28|332.48|335.48|332.68|335.28|332.48|0
1648084730000|2022-03-24 01:18:50|335.38|332.58|335.88|333.08|335.88|333.08|335.38|332.58|0
1648084740000|2022-03-24 01:19:00|335.68|332.88|335.48|332.68|335.68|332.88|335.48|332.68|0
1648084750000|2022-03-24 01:19:10|335.28|332.48|335.08|332.28|335.28|332.48|335.08|332.28|0
1648084760000|2022-03-24 01:19:20|336.08|333.28|336.28|333.48|336.28|333.48|336.08|333.28|0
1648084770000|2022-03-24 01:19:30|335.88|333.08|336.08|333.28|336.08|333.28|335.88|333.08|0
1648084780000|2022-03-24 01:19:40|335.88|333.08|336.68|333.88|336.88|334.08|335.88|333.08|0
1648084790000|2022-03-24 01:19:50|336.88|334.08|336.88|334.08|336.88|334.08|336.68|333.88|0
1648084800000|2022-03-24 01:20:00|336.79|333.99|336.88|334.08|336.88|334.08|336.79|333.99|0
1648084810000|2022-03-24 01:20:10|336.79|333.99|336.19|333.39|336.79|333.99|336.19|333.39|0
1648084820000|2022-03-24 01:20:20|336.48|333.68|336.28|333.48|336.48|333.68|336.28|333.48|0
1648084830000|2022-03-24 01:20:30|336.48|333.68|336.59|333.79|336.59|333.79|336.48|333.68|0
1648084840000|2022-03-24 01:20:40|336.88|334.08|336.68|333.88|337.08|334.28|336.68|333.88|0
1648084850000|2022-03-24 01:20:50|336.88|334.08|336.88|334.08|336.88|334.08|336.88|334.08|0
1648084860000|2022-03-24 01:21:00|337.08|334.28|337.29|334.49|337.29|334.49|336.99|334.19|0
1648084870000|2022-03-24 01:21:10|337.08|334.28|337.29|334.49|337.29|334.49|337.08|334.28|0
1648084880000|2022-03-24 01:21:20|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1648084890000|2022-03-24 01:21:30|337.49|334.69|337.39|334.59|337.49|334.69|337.39|334.59|0
1648084900000|2022-03-24 01:21:40|337.49|334.69|337.59|334.79|337.69|334.89|337.49|334.69|0
1648084910000|2022-03-24 01:21:50|337.69|334.89|337.69|334.89|337.69|334.89|337.69|334.89|0
1648084920000|2022-03-24 01:22:00|337.49|334.69|338.09|335.29|338.09|335.29|337.49|334.69|0
1648084930000|2022-03-24 01:22:10|337.99|335.19|337.89|335.09|337.99|335.19|337.89|335.09|0
1648084940000|2022-03-24 01:22:20|338.09|335.29|338.09|335.29|338.09|335.29|338.09|335.29|0
1648084950000|2022-03-24 01:22:30|338.29|335.49|337.59|334.79|338.29|335.49|337.59|334.79|0
1648084960000|2022-03-24 01:22:40|337.49|334.69|337.28|334.48|337.49|334.69|337.08|334.28|0
1648084970000|2022-03-24 01:22:50|337.08|334.28|337.08|334.28|337.08|334.28|337.08|334.28|0
1648084980000|2022-03-24 01:23:00|336.88|334.08|336.68|333.88|336.88|334.08|336.68|333.88|0
1648084990000|2022-03-24 01:23:10|336.48|333.68|337.08|334.28|337.08|334.28|336.48|333.68|0
1648085000000|2022-03-24 01:23:20|336.68|333.88|336.88|334.08|336.88|334.08|336.68|333.88|0
1648085010000|2022-03-24 01:23:30|336.99|334.19|337.08|334.28|337.28|334.48|336.99|334.19|0
1648085020000|2022-03-24 01:23:40|337.28|334.48|337.49|334.69|337.49|334.69|337.28|334.48|0
1648085030000|2022-03-24 01:23:50|337.28|334.48|337.28|334.48|337.28|334.48|337.28|334.48|0
1648085040000|2022-03-24 01:24:00|337.08|334.28|337.49|334.69|337.49|334.69|337.08|334.28|0
1648085050000|2022-03-24 01:24:10|338.09|335.29|337.89|335.09|338.09|335.29|337.89|335.09|0
1648085060000|2022-03-24 01:24:20|337.69|334.89|337.49|334.69|337.69|334.89|337.49|334.69|0
1648085070000|2022-03-24 01:24:30|337.39|334.59|337.49|334.69|337.49|334.69|337.39|334.59|0
1648085080000|2022-03-24 01:24:40|337.59|334.79|337.69|334.89|337.69|334.89|337.59|334.79|0
1648085090000|2022-03-24 01:24:50|337.89|335.09|337.69|334.89|337.89|335.09|337.69|334.89|0
1648085100000|2022-03-24 01:25:00|338.09|335.29|337.89|335.09|338.09|335.29|337.89|335.09|0
1648085110000|2022-03-24 01:25:10|337.79|334.99|337.69|334.89|337.79|334.99|337.69|334.89|0
1648085120000|2022-03-24 01:25:20|337.89|335.09|338.09|335.29|338.09|335.29|337.89|335.09|0
1648085130000|2022-03-24 01:25:30|338.29|335.49|338.49|335.69|338.49|335.69|338.29|335.49|0
1648085150000|2022-03-24 01:25:50|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1648085160000|2022-03-24 01:26:00|338.29|335.49|338.29|335.49|338.29|335.49|338.29|335.49|0
1648085170000|2022-03-24 01:26:10|338.09|335.29|338.09|335.29|338.09|335.29|338.09|335.29|0
1648085180000|2022-03-24 01:26:20|338.19|335.39|338.09|335.29|338.19|335.39|338.09|335.29|0
1648085190000|2022-03-24 01:26:30|338.29|335.49|338.09|335.29|338.29|335.49|338.09|335.29|0
1648085200000|2022-03-24 01:26:40|338.49|335.69|338.49|335.69|338.49|335.69|338.49|335.69|0
1648085210000|2022-03-24 01:26:50|338.29|335.49|338.09|335.29|338.29|335.49|338.09|335.29|0
1648085220000|2022-03-24 01:27:00|338.19|335.39|338.29|335.49|338.29|335.49|338.19|335.39|0
1648085230000|2022-03-24 01:27:10|338.49|335.69|338.29|335.49|338.49|335.69|338.29|335.49|0
1648085240000|2022-03-24 01:27:20|338.49|335.69|338.49|335.69|338.49|335.69|338.29|335.49|0
1648085250000|2022-03-24 01:27:30|338.69|335.89|338.89|336.09|338.89|336.09|338.49|335.69|0
1648085260000|2022-03-24 01:27:40|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1648085270000|2022-03-24 01:27:50|338.89|336.09|338.89|336.09|338.89|336.09|338.89|336.09|0
1648085280000|2022-03-24 01:28:00|338.69|335.89|338.49|335.69|338.69|335.89|338.49|335.69|0
1648085290000|2022-03-24 01:28:10|338.29|335.49|338.29|335.49|338.29|335.49|338.09|335.29|0
1648085300000|2022-03-24 01:28:20|338.39|335.59|338.29|335.49|338.39|335.59|338.29|335.49|0
1648085310000|2022-03-24 01:28:30|338.49|335.69|338.69|335.89|338.89|336.09|338.39|335.59|0
1648085320000|2022-03-24 01:28:40|338.79|335.99|338.79|335.99|338.79|335.99|338.79|335.99|0
1648085330000|2022-03-24 01:28:50|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1648085340000|2022-03-24 01:29:00|338.49|335.69|338.49|335.69|338.49|335.69|338.49|335.69|0
1648085350000|2022-03-24 01:29:10|338.39|335.59|338.69|335.89|338.69|335.89|338.39|335.59|0
1648085360000|2022-03-24 01:29:20|338.49|335.69|338.89|336.09|338.89|336.09|338.49|335.69|0
1648085370000|2022-03-24 01:29:30|338.79|335.99|338.89|336.09|338.89|336.09|338.79|335.99|0
1648085380000|2022-03-24 01:29:40|338.69|335.89|338.89|336.09|338.89|336.09|338.69|335.89|0
1648085390000|2022-03-24 01:29:50|339.09|336.29|339.09|336.29|339.09|336.29|339.09|336.29|0
1648085400000|2022-03-24 01:30:00|338.89|336.09|338.89|336.09|339|336.2|338.89|336.09|0
1648085410000|2022-03-24 01:30:10|339.09|336.29|338.89|336.09|339.09|336.29|338.89|336.09|0
1648085420000|2022-03-24 01:30:20|339.29|336.49|338.69|335.89|339.29|336.49|338.69|335.89|0
1648085430000|2022-03-24 01:30:30|338.89|336.09|339.09|336.29|339.09|336.29|338.89|336.09|0
1648085440000|2022-03-24 01:30:40|338.89|336.09|338.89|336.09|339|336.2|338.89|336.09|0
1648085450000|2022-03-24 01:30:50|339.09|336.29|339|336.2|339.09|336.29|338.89|336.09|0
1648085460000|2022-03-24 01:31:00|338.89|336.09|339.09|336.29|339.09|336.29|338.89|336.09|0
1648085470000|2022-03-24 01:31:10|339.2|336.4|339.09|336.29|339.2|336.4|339.09|336.29|0
1648085480000|2022-03-24 01:31:20|339|336.2|338.89|336.09|339|336.2|338.89|336.09|0
1648085490000|2022-03-24 01:31:30|339.09|336.29|339.29|336.49|339.29|336.49|339.09|336.29|0
1648085500000|2022-03-24 01:31:40|339.09|336.29|339.2|336.4|339.2|336.4|339.09|336.29|0
1648085510000|2022-03-24 01:31:50|339.29|336.49|339.49|336.69|339.49|336.69|339.29|336.49|0
1648085520000|2022-03-24 01:32:00|339.29|336.49|339.29|336.49|339.49|336.69|339.29|336.49|0
1648085530000|2022-03-24 01:32:10|339.09|336.29|338.89|336.09|339.09|336.29|338.89|336.09|0
1648085540000|2022-03-24 01:32:20|339.09|336.29|338.99|336.19|339.09|336.29|338.89|336.09|0
1648085550000|2022-03-24 01:32:30|338.89|336.09|338.69|335.89|338.89|336.09|338.69|335.89|0
1648085560000|2022-03-24 01:32:40|338.89|336.09|338.89|336.09|338.89|336.09|338.89|336.09|0
1648085570000|2022-03-24 01:32:50|338.69|335.89|338.69|335.89|338.69|335.89|338.69|335.89|0
1648085580000|2022-03-24 01:33:00|338.79|335.99|338.79|335.99|338.89|336.09|338.69|335.89|0
1648085590000|2022-03-24 01:33:10|338.69|335.89|338.29|335.49|338.69|335.89|338.29|335.49|0
1648085600000|2022-03-24 01:33:20|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1648085610000|2022-03-24 01:33:30|338.19|335.39|337.88|335.08|338.19|335.39|337.88|335.08|0
1648085620000|2022-03-24 01:33:40|338.08|335.28|338.29|335.49|338.29|335.49|337.99|335.19|0
1648085630000|2022-03-24 01:33:50|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1648085640000|2022-03-24 01:34:00|337.88|335.08|337.99|335.19|337.99|335.19|337.88|335.08|0
1648085650000|2022-03-24 01:34:10|338.08|335.28|338.08|335.28|338.08|335.28|338.08|335.28|0
1648085660000|2022-03-24 01:34:20|338.19|335.39|338.08|335.28|338.19|335.39|338.08|335.28|0
1648085670000|2022-03-24 01:34:30|337.88|335.08|337.88|335.08|337.88|335.08|337.88|335.08|0
1648085690000|2022-03-24 01:34:50|337.08|334.28|337.28|334.48|337.28|334.48|337.08|334.28|0
1648085700000|2022-03-24 01:35:00|337.48|334.68|337.28|334.48|337.48|334.68|337.28|334.48|0
1648085710000|2022-03-24 01:35:10|337.08|334.28|337.08|334.28|337.08|334.28|337.08|334.28|0
1648085730000|2022-03-24 01:35:30|336.88|334.08|336.88|334.08|336.88|334.08|336.68|333.88|0
1648085740000|2022-03-24 01:35:40|336.78|333.98|336.68|333.88|336.88|334.08|336.68|333.88|0
1648085750000|2022-03-24 01:35:50|336.88|334.08|337.08|334.28|337.08|334.28|336.88|334.08|0
1648085760000|2022-03-24 01:36:00|337.28|334.48|337.08|334.28|337.28|334.48|337.08|334.28|0
1648085770000|2022-03-24 01:36:10|337.28|334.48|337.48|334.68|337.48|334.68|337.28|334.48|0
1648085790000|2022-03-24 01:36:30|337.68|334.88|337.68|334.88|337.68|334.88|337.68|334.88|0
1648085800000|2022-03-24 01:36:40|337.48|334.68|337.48|334.68|337.48|334.68|337.48|334.68|0
1648085810000|2022-03-24 01:36:50|337.59|334.79|337.59|334.79|337.59|334.79|337.59|334.79|0
1648085820000|2022-03-24 01:37:00|337.68|334.88|337.28|334.48|337.68|334.88|337.28|334.48|0
1648085830000|2022-03-24 01:37:10|337.18|334.38|337.28|334.48|337.28|334.48|337.18|334.38|0
1648085840000|2022-03-24 01:37:20|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1648085850000|2022-03-24 01:37:30|337.08|334.28|337.28|334.48|337.28|334.48|337.08|334.28|0
1648085860000|2022-03-24 01:37:40|337.08|334.28|337.28|334.48|337.28|334.48|337.08|334.28|0
1648085870000|2022-03-24 01:37:50|337.08|334.28|337.08|334.28|337.08|334.28|337.08|334.28|0
1648085880000|2022-03-24 01:38:00|337.18|334.38|337.08|334.28|337.28|334.48|337.08|334.28|0
1648085890000|2022-03-24 01:38:10|337.18|334.38|337.18|334.38|337.18|334.38|337.18|334.38|0
1648085900000|2022-03-24 01:38:20|337.28|334.48|337.08|334.28|337.28|334.48|337.08|334.28|0
1648085910000|2022-03-24 01:38:30|336.88|334.08|336.68|333.88|336.88|334.08|336.48|333.68|0
1648085920000|2022-03-24 01:38:40|336.78|333.98|336.48|333.68|336.78|333.98|336.48|333.68|0
1648085930000|2022-03-24 01:38:50|336.68|333.88|336.68|333.88|336.68|333.88|336.68|333.88|0
1648085940000|2022-03-24 01:39:00|336.58|333.78|336.48|333.68|336.58|333.78|336.48|333.68|0
1648085950000|2022-03-24 01:39:10|336.28|333.48|334.67|331.87|336.28|333.48|334.67|331.87|0
1648085960000|2022-03-24 01:39:20|334.87|332.07|334.67|331.87|334.87|332.07|334.47|331.67|0
1648085970000|2022-03-24 01:39:30|334.87|332.07|334.87|332.07|335.07|332.27|334.87|332.07|0
1648085980000|2022-03-24 01:39:40|334.67|331.87|334.78|331.98|334.87|332.07|334.67|331.87|0
1648085990000|2022-03-24 01:39:50|334.67|331.87|334.78|331.98|334.87|332.07|334.67|331.87|0
1648086000000|2022-03-24 01:40:00|334.87|332.07|334.87|332.07|334.87|332.07|334.67|331.87|0
1648086010000|2022-03-24 01:40:10|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1648086020000|2022-03-24 01:40:20|334.87|332.07|335.07|332.27|335.18|332.38|334.87|332.07|0
1648086030000|2022-03-24 01:40:30|335.27|332.47|335.27|332.47|335.27|332.47|335.27|332.47|0
1648086040000|2022-03-24 01:40:40|335.07|332.27|335.27|332.47|335.27|332.47|335.07|332.27|0
1648086050000|2022-03-24 01:40:50|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1648086060000|2022-03-24 01:41:00|334.98|332.18|334.47|331.67|334.98|332.18|334.47|331.67|0
1648086070000|2022-03-24 01:41:10|334.27|331.47|334.47|331.67|334.47|331.67|334.27|331.47|0
1648086080000|2022-03-24 01:41:20|334.37|331.57|334.47|331.67|334.47|331.67|334.37|331.57|0
1648086090000|2022-03-24 01:41:30|334.57|331.77|334.57|331.77|334.57|331.77|334.57|331.77|0
1648086100000|2022-03-24 01:41:40|334.47|331.67|334.67|331.87|334.67|331.87|334.47|331.67|0
1648086110000|2022-03-24 01:41:50|334.47|331.67|334.57|331.77|334.57|331.77|334.47|331.67|0
1648086120000|2022-03-24 01:42:00|334.67|331.87|334.47|331.67|334.67|331.87|334.47|331.67|0
1648086130000|2022-03-24 01:42:10|334.27|331.47|334.27|331.47|334.47|331.67|334.27|331.47|0
1648086140000|2022-03-24 01:42:20|334.47|331.67|334.47|331.67|334.47|331.67|334.37|331.57|0
1648086150000|2022-03-24 01:42:30|334.27|331.47|334.27|331.47|334.27|331.47|334.27|331.47|0
1648086160000|2022-03-24 01:42:40|334.47|331.67|333.87|331.07|334.47|331.67|333.87|331.07|0
1648086170000|2022-03-24 01:42:50|333.77|330.97|333.77|330.97|333.77|330.97|333.77|330.97|0
1648086180000|2022-03-24 01:43:00|333.67|330.87|333.67|330.87|333.67|330.87|333.67|330.87|0
1648086190000|2022-03-24 01:43:10|333.87|331.07|333.77|330.97|333.87|331.07|333.77|330.97|0
1648086200000|2022-03-24 01:43:20|333.67|330.87|333.67|330.87|333.67|330.87|333.47|330.67|0
1648086210000|2022-03-24 01:43:30|333.47|330.67|333.47|330.67|333.47|330.67|333.47|330.67|0
1648086220000|2022-03-24 01:43:40|333.87|331.07|333.87|331.07|333.87|331.07|333.87|331.07|0
1648086230000|2022-03-24 01:43:50|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1648086240000|2022-03-24 01:44:00|333.87|331.07|333.27|330.47|333.87|331.07|333.27|330.47|0
1648086250000|2022-03-24 01:44:10|333.07|330.27|333.07|330.27|333.07|330.27|333.07|330.27|0
1648086260000|2022-03-24 01:44:20|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1648086270000|2022-03-24 01:44:30|333.17|330.37|333.07|330.27|333.17|330.37|333.07|330.27|0
1648086280000|2022-03-24 01:44:40|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1648086290000|2022-03-24 01:44:50|333.07|330.27|333.27|330.47|333.27|330.47|333.07|330.27|0
1648086300000|2022-03-24 01:45:00|333.07|330.27|333.07|330.27|333.07|330.27|333.07|330.27|0
1648086310000|2022-03-24 01:45:10|333.27|330.47|333.27|330.47|333.27|330.47|333.27|330.47|0
1648086320000|2022-03-24 01:45:20|333.67|330.87|334.07|331.27|334.07|331.27|333.67|330.87|0
1648086330000|2022-03-24 01:45:30|333.87|331.07|333.67|330.87|333.87|331.07|333.67|330.87|0
1648086340000|2022-03-24 01:45:40|333.87|331.07|333.67|330.87|333.87|331.07|333.67|330.87|0
1648086350000|2022-03-24 01:45:50|333.87|331.07|334.07|331.27|334.07|331.27|333.87|331.07|0
1648086360000|2022-03-24 01:46:00|333.87|331.07|333.97|331.17|333.97|331.17|333.87|331.07|0
1648086370000|2022-03-24 01:46:10|334.07|331.27|333.97|331.17|334.07|331.27|333.87|331.07|0
1648086380000|2022-03-24 01:46:20|334.07|331.27|334.07|331.27|334.07|331.27|333.97|331.17|0
1648086390000|2022-03-24 01:46:30|334.17|331.37|334.47|331.67|334.47|331.67|334.17|331.37|0
1648086400000|2022-03-24 01:46:40|334.67|331.87|334.37|331.57|334.67|331.87|334.37|331.57|0
1648086410000|2022-03-24 01:46:50|334.47|331.67|334.47|331.67|334.47|331.67|334.47|331.67|0
1648086420000|2022-03-24 01:47:00|334.27|331.47|334.47|331.67|334.47|331.67|334.27|331.47|0
1648086430000|2022-03-24 01:47:10|334.67|331.87|334.67|331.87|334.67|331.87|334.47|331.67|0
1648086440000|2022-03-24 01:47:20|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1648086450000|2022-03-24 01:47:30|334.67|331.87|334.87|332.07|334.87|332.07|334.67|331.87|0
1648086460000|2022-03-24 01:47:40|334.67|331.87|334.87|332.07|334.87|332.07|334.67|331.87|0
1648086470000|2022-03-24 01:47:50|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1648086480000|2022-03-24 01:48:00|334.47|331.67|334.67|331.87|334.67|331.87|334.47|331.67|0
1648086490000|2022-03-24 01:48:10|334.47|331.67|334.67|331.87|334.67|331.87|334.27|331.47|0
1648086500000|2022-03-24 01:48:20|334.47|331.67|334.67|331.87|334.67|331.87|334.47|331.67|0
1648086520000|2022-03-24 01:48:40|334.47|331.67|334.67|331.87|334.67|331.87|334.47|331.67|0
1648086530000|2022-03-24 01:48:50|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1648086540000|2022-03-24 01:49:00|334.67|331.87|335.27|332.47|335.27|332.47|334.67|331.87|0
1648086550000|2022-03-24 01:49:10|335.37|332.57|334.97|332.17|335.47|332.67|334.97|332.17|0
1648086560000|2022-03-24 01:49:20|335.07|332.27|335.07|332.27|335.17|332.37|335.07|332.27|0
1648086570000|2022-03-24 01:49:30|334.87|332.07|335.07|332.27|335.07|332.27|334.87|332.07|0
1648086590000|2022-03-24 01:49:50|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1648086600000|2022-03-24 01:50:00|334.77|331.97|334.87|332.07|334.87|332.07|334.77|331.97|0
1648086610000|2022-03-24 01:50:10|335.07|332.27|334.87|332.07|335.07|332.27|334.67|331.87|0
1648086620000|2022-03-24 01:50:20|335.07|332.27|334.97|332.17|335.07|332.27|334.97|332.17|0
1648086630000|2022-03-24 01:50:30|335.07|332.27|334.87|332.07|335.07|332.27|334.87|332.07|0
1648086640000|2022-03-24 01:50:40|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1648086660000|2022-03-24 01:51:00|334.47|331.67|334.87|332.07|334.87|332.07|334.47|331.67|0
1648086680000|2022-03-24 01:51:20|334.77|331.97|334.77|331.97|334.77|331.97|334.77|331.97|0
1648086690000|2022-03-24 01:51:30|334.67|331.87|335.07|332.27|335.07|332.27|334.67|331.87|0
1648086710000|2022-03-24 01:51:50|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1648086730000|2022-03-24 01:52:10|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1648086740000|2022-03-24 01:52:20|334.97|332.17|334.97|332.17|334.97|332.17|334.97|332.17|0
1648086750000|2022-03-24 01:52:30|334.87|332.07|334.47|331.67|334.87|332.07|334.47|331.67|0
1648086760000|2022-03-24 01:52:40|334.67|331.87|334.67|331.87|334.67|331.87|334.47|331.67|0
1648086780000|2022-03-24 01:53:00|334.77|331.97|334.87|332.07|334.87|332.07|334.67|331.87|0
1648086790000|2022-03-24 01:53:10|334.97|332.17|334.87|332.07|334.97|332.17|334.87|332.07|0
1648086800000|2022-03-24 01:53:20|335.07|332.27|335.07|332.27|335.07|332.27|335.07|332.27|0
1648086810000|2022-03-24 01:53:30|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1648086820000|2022-03-24 01:53:40|334.97|332.17|334.97|332.17|334.97|332.17|334.87|332.07|0
1648086830000|2022-03-24 01:53:50|334.87|332.07|334.67|331.87|334.87|332.07|334.67|331.87|0
1648086840000|2022-03-24 01:54:00|334.87|332.07|334.87|332.07|334.87|332.07|334.87|332.07|0
1648086870000|2022-03-24 01:54:30|334.67|331.87|334.67|331.87|334.67|331.87|334.67|331.87|0
1648086880000|2022-03-24 01:54:40|334.07|331.27|334.27|331.47|334.27|331.47|334.07|331.27|0
1648086900000|2022-03-24 01:55:00|334.17|331.37|334.27|331.47|334.27|331.47|334.07|331.27|0
1648086910000|2022-03-24 01:55:10|334.17|331.37|334.17|331.37|334.17|331.37|334.07|331.27|0
1648086920000|2022-03-24 01:55:20|334.07|331.27|333.87|331.07|334.07|331.27|333.87|331.07|0
1648086930000|2022-03-24 01:55:30|333.97|331.17|334.07|331.27|334.07|331.27|333.97|331.17|0
1648086940000|2022-03-24 01:55:40|333.87|331.07|333.67|330.87|333.87|331.07|333.67|330.87|0
1648086950000|2022-03-24 01:55:50|333.87|331.07|333.47|330.67|333.87|331.07|333.47|330.67|0
1648086960000|2022-03-24 01:56:00|333.67|330.87|333.87|331.07|333.87|331.07|333.67|330.87|0
1648086970000|2022-03-24 01:56:10|334.07|331.27|334.07|331.27|334.07|331.27|334.07|331.27|0
1648086980000|2022-03-24 01:56:20|333.87|331.07|334.07|331.27|334.07|331.27|333.87|331.07|0
1648086990000|2022-03-24 01:56:30|334.17|331.37|334.27|331.47|334.27|331.47|334.17|331.37|0
1648087010000|2022-03-24 01:56:50|334.47|331.67|334.67|331.87|334.67|331.87|334.47|331.67|0
1648087020000|2022-03-24 01:57:00|334.47|331.67|334.26|331.46|334.47|331.67|334.26|331.46|0
1648087030000|2022-03-24 01:57:10|334.37|331.57|334.26|331.46|334.37|331.57|334.26|331.46|0
1648087040000|2022-03-24 01:57:20|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1648087050000|2022-03-24 01:57:30|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1648087060000|2022-03-24 01:57:40|334.17|331.37|334.37|331.57|334.37|331.57|334.17|331.37|0
1648087070000|2022-03-24 01:57:50|334.26|331.46|334.26|331.46|334.37|331.57|334.26|331.46|0
1648087080000|2022-03-24 01:58:00|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1648087090000|2022-03-24 01:58:10|334.17|331.37|333.97|331.17|334.17|331.37|333.97|331.17|0
1648087100000|2022-03-24 01:58:20|333.86|331.06|333.77|330.97|333.86|331.06|333.77|330.97|0
1648087110000|2022-03-24 01:58:30|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1648087120000|2022-03-24 01:58:40|333.97|331.17|334.06|331.26|334.06|331.26|333.86|331.06|0
1648087130000|2022-03-24 01:58:50|333.97|331.17|333.97|331.17|333.97|331.17|333.97|331.17|0
1648087140000|2022-03-24 01:59:00|334.06|331.26|334.26|331.46|334.26|331.46|334.06|331.26|0
1648087150000|2022-03-24 01:59:10|334.17|331.37|334.57|331.77|334.57|331.77|334.17|331.37|0
1648087160000|2022-03-24 01:59:20|334.46|331.66|334.57|331.77|334.57|331.77|334.46|331.66|0
1648087170000|2022-03-24 01:59:30|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1648087190000|2022-03-24 01:59:50|334.57|331.77|334.66|331.86|334.66|331.86|334.57|331.77|0
1648087200000|2022-03-24 02:00:00|334.46|331.66|334.46|331.66|334.66|331.86|334.46|331.66|0
1648087210000|2022-03-24 02:00:10|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1648087220000|2022-03-24 02:00:20|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1648087250000|2022-03-24 02:00:50|334.77|331.97|334.86|332.06|334.86|332.06|334.77|331.97|0
1648087260000|2022-03-24 02:01:00|334.97|332.17|335.06|332.26|335.06|332.26|334.97|332.17|0
1648087270000|2022-03-24 02:01:10|334.86|332.06|334.66|331.86|334.86|332.06|334.66|331.86|0
1648087290000|2022-03-24 02:01:30|334.86|332.06|335.06|332.26|335.06|332.26|334.86|332.06|0
1648087300000|2022-03-24 02:01:40|334.86|332.06|334.97|332.17|334.97|332.17|334.86|332.06|0
1648087310000|2022-03-24 02:01:50|335.06|332.26|335.17|332.37|335.17|332.37|334.86|332.06|0
1648087320000|2022-03-24 02:02:00|335.06|332.26|334.86|332.06|335.06|332.26|334.86|332.06|0
1648087330000|2022-03-24 02:02:10|334.77|331.97|334.46|331.66|334.77|331.97|334.46|331.66|0
1648087350000|2022-03-24 02:02:30|334.37|331.57|334.06|331.26|334.46|331.66|334.06|331.26|0
1648087360000|2022-03-24 02:02:40|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1648087370000|2022-03-24 02:02:50|334.37|331.57|334.26|331.46|334.37|331.57|334.26|331.46|0
1648087380000|2022-03-24 02:03:00|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1648087400000|2022-03-24 02:03:20|333.97|331.17|334.06|331.26|334.06|331.26|333.97|331.17|0
1648087410000|2022-03-24 02:03:30|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1648087420000|2022-03-24 02:03:40|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1648087430000|2022-03-24 02:03:50|334.17|331.37|334.06|331.26|334.17|331.37|334.06|331.26|0
1648087440000|2022-03-24 02:04:00|334.17|331.37|334.17|331.37|334.26|331.46|334.06|331.26|0
1648087450000|2022-03-24 02:04:10|334.26|331.46|334.46|331.66|334.46|331.66|334.26|331.46|0
1648087480000|2022-03-24 02:04:40|334.26|331.46|334.26|331.46|334.26|331.46|334.06|331.26|0
1648087500000|2022-03-24 02:05:00|334.17|331.37|334.17|331.37|334.26|331.46|334.17|331.37|0
1648087510000|2022-03-24 02:05:10|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1648087520000|2022-03-24 02:05:20|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1648087540000|2022-03-24 02:05:40|334.46|331.66|334.57|331.77|334.57|331.77|334.46|331.66|0
1648087550000|2022-03-24 02:05:50|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1648087560000|2022-03-24 02:06:00|334.77|331.97|334.66|331.86|334.77|331.97|334.66|331.86|0
1648087570000|2022-03-24 02:06:10|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1648087590000|2022-03-24 02:06:30|334.26|331.46|334.06|331.26|334.37|331.57|334.06|331.26|0
1648087610000|2022-03-24 02:06:50|333.86|331.06|333.66|330.86|333.86|331.06|333.66|330.86|0
1648087620000|2022-03-24 02:07:00|333.86|331.06|333.66|330.86|333.86|331.06|333.66|330.86|0
1648087630000|2022-03-24 02:07:10|333.86|331.06|333.77|330.97|333.86|331.06|333.66|330.86|0
1648087640000|2022-03-24 02:07:20|333.66|330.86|333.86|331.06|333.86|331.06|333.66|330.86|0
1648087650000|2022-03-24 02:07:30|333.66|330.86|333.66|330.86|333.86|331.06|333.66|330.86|0
1648087660000|2022-03-24 02:07:40|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1648087670000|2022-03-24 02:07:50|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1648087680000|2022-03-24 02:08:00|333.96|331.16|333.86|331.06|334.06|331.26|333.86|331.06|0
1648087690000|2022-03-24 02:08:10|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1648087710000|2022-03-24 02:08:30|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1648087740000|2022-03-24 02:09:00|334.16|331.36|334.06|331.26|334.16|331.36|334.06|331.26|0
1648087760000|2022-03-24 02:09:20|333.86|331.06|334.06|331.26|334.06|331.26|333.86|331.06|0
1648087770000|2022-03-24 02:09:30|333.86|331.06|333.86|331.06|333.96|331.16|333.86|331.06|0
1648087780000|2022-03-24 02:09:40|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1648087790000|2022-03-24 02:09:50|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1648087800000|2022-03-24 02:10:00|333.76|330.96|333.46|330.66|333.86|331.06|333.46|330.66|0
1648087810000|2022-03-24 02:10:10|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1648087820000|2022-03-24 02:10:20|333.76|330.96|333.76|330.96|333.76|330.96|333.76|330.96|0
1648087830000|2022-03-24 02:10:30|333.66|330.86|333.86|331.06|333.86|331.06|333.66|330.86|0
1648087840000|2022-03-24 02:10:40|333.66|330.86|333.86|331.06|333.86|331.06|333.66|330.86|0
1648087850000|2022-03-24 02:10:50|333.96|331.16|334.06|331.26|334.06|331.26|333.96|331.16|0
1648087860000|2022-03-24 02:11:00|334.16|331.36|334.06|331.26|334.16|331.36|334.06|331.26|0
1648087890000|2022-03-24 02:11:30|334.26|331.46|334.16|331.36|334.26|331.46|334.16|331.36|0
1648087900000|2022-03-24 02:11:40|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1648087910000|2022-03-24 02:11:50|334.16|331.36|334.16|331.36|334.16|331.36|334.06|331.26|0
1648087920000|2022-03-24 02:12:00|333.86|331.06|333.66|330.86|333.86|331.06|333.66|330.86|0
1648087940000|2022-03-24 02:12:20|333.46|330.66|333.46|330.66|333.46|330.66|333.26|330.46|0
1648087950000|2022-03-24 02:12:30|333.66|330.86|333.66|330.86|333.66|330.86|333.66|330.86|0
1648087960000|2022-03-24 02:12:40|333.86|331.06|333.66|330.86|333.86|331.06|333.66|330.86|0
1648087980000|2022-03-24 02:13:00|333.76|330.96|333.86|331.06|333.86|331.06|333.76|330.96|0
1648087990000|2022-03-24 02:13:10|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1648088000000|2022-03-24 02:13:20|333.86|331.06|333.86|331.06|333.86|331.06|333.86|331.06|0
1648088030000|2022-03-24 02:13:50|334.06|331.26|334.06|331.26|334.06|331.26|334.06|331.26|0
1648088040000|2022-03-24 02:14:00|334.26|331.46|334.26|331.46|334.26|331.46|334.26|331.46|0
1648088050000|2022-03-24 02:14:10|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1648088060000|2022-03-24 02:14:20|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1648088080000|2022-03-24 02:14:40|334.76|331.96|334.86|332.06|334.86|332.06|334.66|331.86|0
1648088090000|2022-03-24 02:14:50|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1648088100000|2022-03-24 02:15:00|334.86|332.06|335.06|332.26|335.06|332.26|334.86|332.06|0
1648088110000|2022-03-24 02:15:10|334.86|332.06|334.86|332.06|334.96|332.16|334.86|332.06|0
1648088120000|2022-03-24 02:15:20|334.66|331.86|334.86|332.06|334.86|332.06|334.66|331.86|0
1648088130000|2022-03-24 02:15:30|334.96|332.16|335.26|332.46|335.26|332.46|334.96|332.16|0
1648088140000|2022-03-24 02:15:40|335.06|332.26|335.26|332.46|335.26|332.46|335.06|332.26|0
1648088150000|2022-03-24 02:15:50|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1648088160000|2022-03-24 02:16:00|335.16|332.36|335.06|332.26|335.46|332.66|335.06|332.26|0
1648088170000|2022-03-24 02:16:10|335.16|332.36|335.06|332.26|335.16|332.36|335.06|332.26|0
1648088180000|2022-03-24 02:16:20|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1648088190000|2022-03-24 02:16:30|335.36|332.56|335.26|332.46|335.36|332.56|335.26|332.46|0
1648088210000|2022-03-24 02:16:50|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1648088220000|2022-03-24 02:17:00|335.26|332.46|335.26|332.46|335.26|332.46|335.26|332.46|0
1648088250000|2022-03-24 02:17:30|335.46|332.66|335.46|332.66|335.46|332.66|335.46|332.66|0
1648088270000|2022-03-24 02:17:50|335.66|332.86|335.66|332.86|335.66|332.86|335.66|332.86|0
1648088280000|2022-03-24 02:18:00|335.56|332.76|335.46|332.66|335.66|332.86|335.46|332.66|0
1648088300000|2022-03-24 02:18:20|335.66|332.86|335.26|332.46|335.66|332.86|335.26|332.46|0
1648088310000|2022-03-24 02:18:30|335.36|332.56|335.36|332.56|335.46|332.66|335.36|332.56|0
1648088320000|2022-03-24 02:18:40|335.46|332.66|335.26|332.46|335.46|332.66|335.06|332.26|0
1648088330000|2022-03-24 02:18:50|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1648088340000|2022-03-24 02:19:00|335.26|332.46|335.06|332.26|335.26|332.46|335.06|332.26|0
1648088360000|2022-03-24 02:19:20|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1648088370000|2022-03-24 02:19:30|334.76|331.96|334.96|332.16|334.96|332.16|334.76|331.96|0
1648088380000|2022-03-24 02:19:40|334.86|332.06|334.66|331.86|334.86|332.06|334.66|331.86|0
1648088400000|2022-03-24 02:20:00|334.56|331.76|334.86|332.06|334.86|332.06|334.56|331.76|0
1648088410000|2022-03-24 02:20:10|334.66|331.86|334.46|331.66|334.66|331.86|334.26|331.46|0
1648088420000|2022-03-24 02:20:20|334.36|331.56|334.46|331.66|334.46|331.66|334.36|331.56|0
1648088430000|2022-03-24 02:20:30|334.66|331.86|334.46|331.66|334.66|331.86|334.46|331.66|0
1648088440000|2022-03-24 02:20:40|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1648088450000|2022-03-24 02:20:50|334.46|331.66|334.46|331.66|334.46|331.66|334.36|331.56|0
1648088460000|2022-03-24 02:21:00|334.56|331.76|334.66|331.86|334.66|331.86|334.46|331.66|0
1648088470000|2022-03-24 02:21:10|334.46|331.66|334.46|331.66|334.46|331.66|334.46|331.66|0
1648088480000|2022-03-24 02:21:20|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1648088490000|2022-03-24 02:21:30|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1648088530000|2022-03-24 02:22:10|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1648088550000|2022-03-24 02:22:30|334.66|331.86|334.86|332.06|334.86|332.06|334.66|331.86|0
1648088560000|2022-03-24 02:22:40|335.06|332.26|335.06|332.26|335.06|332.26|335.06|332.26|0
1648088600000|2022-03-24 02:23:20|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1648088610000|2022-03-24 02:23:30|334.66|331.86|334.66|331.86|334.66|331.86|334.66|331.86|0
1648088620000|2022-03-24 02:23:40|334.76|331.96|334.66|331.86|334.76|331.96|334.66|331.86|0
1648088640000|2022-03-24 02:24:00|334.76|331.96|334.86|332.06|334.86|332.06|334.66|331.86|0
1648088660000|2022-03-24 02:24:20|334.66|331.86|334.76|331.96|334.76|331.96|334.66|331.86|0
1648088670000|2022-03-24 02:24:30|334.66|331.86|334.65|331.85|334.66|331.86|334.65|331.85|0
1648088680000|2022-03-24 02:24:40|334.86|332.06|334.65|331.85|334.86|332.06|334.65|331.85|0
1648088690000|2022-03-24 02:24:50|334.86|332.06|334.86|332.06|334.86|332.06|334.86|332.06|0
1648088700000|2022-03-24 02:25:00|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1648088720000|2022-03-24 02:25:20|334.45|331.65|334.36|331.56|334.45|331.65|334.36|331.56|0
1648088730000|2022-03-24 02:25:30|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1648088740000|2022-03-24 02:25:40|334.36|331.56|334.45|331.65|334.45|331.65|334.36|331.56|0
1648088760000|2022-03-24 02:26:00|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1648088770000|2022-03-24 02:26:10|334.05|331.25|334.16|331.36|334.25|331.45|334.05|331.25|0
1648088780000|2022-03-24 02:26:20|334.25|331.45|334.36|331.56|334.36|331.56|334.25|331.45|0
1648088790000|2022-03-24 02:26:30|334.45|331.65|334.45|331.65|334.56|331.76|334.45|331.65|0
1648088800000|2022-03-24 02:26:40|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1648088830000|2022-03-24 02:27:10|334.36|331.56|334.36|331.56|334.36|331.56|334.36|331.56|0
1648088840000|2022-03-24 02:27:20|334.25|331.45|334.45|331.65|334.45|331.65|334.25|331.45|0
1648088850000|2022-03-24 02:27:30|334.65|331.85|334.45|331.65|334.65|331.85|334.45|331.65|0
1648088860000|2022-03-24 02:27:40|334.25|331.45|334.45|331.65|334.45|331.65|334.25|331.45|0
1648088880000|2022-03-24 02:28:00|334.65|331.85|334.45|331.65|334.65|331.85|334.45|331.65|0
1648088890000|2022-03-24 02:28:10|335.05|332.25|335.05|332.25|335.05|332.25|335.05|332.25|0
1648088900000|2022-03-24 02:28:20|334.96|332.16|334.96|332.16|334.96|332.16|334.96|332.16|0
1648088910000|2022-03-24 02:28:30|334.85|332.05|334.85|332.05|334.85|332.05|334.76|331.96|0
1648088920000|2022-03-24 02:28:40|334.65|331.85|334.76|331.96|334.76|331.96|334.65|331.85|0
1648088930000|2022-03-24 02:28:50|334.65|331.85|334.85|332.05|334.85|332.05|334.65|331.85|0
1648088940000|2022-03-24 02:29:00|334.76|331.96|334.85|332.05|334.85|332.05|334.65|331.85|0
1648088950000|2022-03-24 02:29:10|334.65|331.85|334.76|331.96|334.85|332.05|334.65|331.85|0
1648088960000|2022-03-24 02:29:20|334.65|331.85|334.85|332.05|334.85|332.05|334.65|331.85|0
1648088970000|2022-03-24 02:29:30|334.76|331.96|334.85|332.05|334.85|332.05|334.76|331.96|0
1648088980000|2022-03-24 02:29:40|334.65|331.85|334.65|331.85|334.65|331.85|334.65|331.85|0
1648088990000|2022-03-24 02:29:50|334.85|332.05|334.85|332.05|334.85|332.05|334.85|332.05|0
1648089000000|2022-03-24 02:30:00|334.65|331.85|334.45|331.65|334.76|331.96|334.45|331.65|0
1648089020000|2022-03-24 02:30:20|334.36|331.56|334.36|331.56|334.36|331.56|334.25|331.45|0
1648089030000|2022-03-24 02:30:30|334.25|331.45|334.25|331.45|334.25|331.45|334.25|331.45|0
1648089050000|2022-03-24 02:30:50|334.45|331.65|334.45|331.65|334.45|331.65|334.45|331.65|0
1648089060000|2022-03-24 02:31:00|334.36|331.56|334.25|331.45|334.36|331.56|334.25|331.45|0
1648089080000|2022-03-24 02:31:20|334.05|331.25|333.85|331.05|334.05|331.25|333.85|331.05|0
1648089090000|2022-03-24 02:31:30|333.96|331.16|333.96|331.16|333.96|331.16|333.96|331.16|0
1648089100000|2022-03-24 02:31:40|333.85|331.05|333.65|330.85|333.85|331.05|333.65|330.85|0
1648089110000|2022-03-24 02:31:50|333.45|330.65|333.25|330.45|333.45|330.65|333.25|330.45|0
1648089120000|2022-03-24 02:32:00|333.16|330.36|332.85|330.05|333.16|330.36|332.85|330.05|0
1648089130000|2022-03-24 02:32:10|332.65|329.85|332.65|329.85|332.65|329.85|332.45|329.65|0
1648089140000|2022-03-24 02:32:20|332.45|329.65|332.65|329.85|332.65|329.85|332.45|329.65|0
1648089150000|2022-03-24 02:32:30|332.85|330.05|332.85|330.05|332.85|330.05|332.85|330.05|0
1648089160000|2022-03-24 02:32:40|332.76|329.96|332.65|329.85|332.85|330.05|332.65|329.85|0
1648089170000|2022-03-24 02:32:50|332.85|330.05|333.05|330.25|333.05|330.25|332.85|330.05|0
1648089180000|2022-03-24 02:33:00|333.25|330.45|333.65|330.85|333.65|330.85|333.25|330.45|0
1648089190000|2022-03-24 02:33:10|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1648089200000|2022-03-24 02:33:20|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1648089210000|2022-03-24 02:33:30|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1648089220000|2022-03-24 02:33:40|333.65|330.85|333.85|331.05|333.85|331.05|333.65|330.85|0
1648089230000|2022-03-24 02:33:50|333.65|330.85|333.45|330.65|333.65|330.85|333.45|330.65|0
1648089240000|2022-03-24 02:34:00|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1648089260000|2022-03-24 02:34:20|333.85|331.05|333.75|330.95|333.85|331.05|333.75|330.95|0
1648089270000|2022-03-24 02:34:30|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1648089280000|2022-03-24 02:34:40|333.65|330.85|333.65|330.85|333.75|330.95|333.65|330.85|0
1648089290000|2022-03-24 02:34:50|333.55|330.75|333.45|330.65|333.55|330.75|333.45|330.65|0
1648089300000|2022-03-24 02:35:00|333.55|330.75|333.45|330.65|333.55|330.75|333.45|330.65|0
1648089310000|2022-03-24 02:35:10|333.65|330.85|333.45|330.65|333.65|330.85|333.45|330.65|0
1648089320000|2022-03-24 02:35:20|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1648089330000|2022-03-24 02:35:30|333.45|330.65|333.25|330.45|333.45|330.65|333.25|330.45|0
1648089340000|2022-03-24 02:35:40|333.15|330.35|333.25|330.45|333.25|330.45|333.15|330.35|0
1648089350000|2022-03-24 02:35:50|333.45|330.65|333.25|330.45|333.45|330.65|333.25|330.45|0
1648089360000|2022-03-24 02:36:00|333.45|330.65|333.05|330.25|333.45|330.65|333.05|330.25|0
1648089370000|2022-03-24 02:36:10|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1648089380000|2022-03-24 02:36:20|333.45|330.65|333.25|330.45|333.45|330.65|333.25|330.45|0
1648089390000|2022-03-24 02:36:30|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1648089400000|2022-03-24 02:36:40|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1648089410000|2022-03-24 02:36:50|333.05|330.25|333.15|330.35|333.25|330.45|333.05|330.25|0
1648089420000|2022-03-24 02:37:00|333.05|330.25|333.15|330.35|333.15|330.35|333.05|330.25|0
1648089430000|2022-03-24 02:37:10|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1648089440000|2022-03-24 02:37:20|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1648089450000|2022-03-24 02:37:30|333.45|330.65|333.25|330.45|333.45|330.65|333.25|330.45|0
1648089480000|2022-03-24 02:38:00|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1648089490000|2022-03-24 02:38:10|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1648089500000|2022-03-24 02:38:20|333.45|330.65|333.45|330.65|333.45|330.65|333.45|330.65|0
1648089530000|2022-03-24 02:38:50|333.25|330.45|333.25|330.45|333.25|330.45|333.25|330.45|0
1648089560000|2022-03-24 02:39:20|333.15|330.35|333.15|330.35|333.15|330.35|333.15|330.35|0
1648089570000|2022-03-24 02:39:30|333.05|330.25|333.25|330.45|333.25|330.45|333.05|330.25|0
1648089580000|2022-03-24 02:39:40|333.35|330.55|333.25|330.45|333.35|330.55|333.25|330.45|0
1648089590000|2022-03-24 02:39:50|333.45|330.65|333.55|330.75|333.65|330.85|333.45|330.65|0
1648089600000|2022-03-24 02:40:00|333.65|330.85|333.45|330.65|333.65|330.85|333.45|330.65|0
1648089610000|2022-03-24 02:40:10|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1648089640000|2022-03-24 02:40:40|333.95|331.15|333.95|331.15|333.95|331.15|333.95|331.15|0
1648089650000|2022-03-24 02:40:50|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1648089660000|2022-03-24 02:41:00|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1648089670000|2022-03-24 02:41:10|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1648089680000|2022-03-24 02:41:20|333.75|330.95|333.85|331.05|333.85|331.05|333.75|330.95|0
1648089690000|2022-03-24 02:41:30|333.65|330.85|333.65|330.85|333.65|330.85|333.65|330.85|0
1648089720000|2022-03-24 02:42:00|333.45|330.65|333.25|330.45|333.45|330.65|333.25|330.45|0
1648089740000|2022-03-24 02:42:20|333.45|330.65|333.85|331.05|333.85|331.05|333.45|330.65|0
1648089750000|2022-03-24 02:42:30|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1648089760000|2022-03-24 02:42:40|334.45|331.65|334.35|331.55|334.45|331.65|334.25|331.45|0
1648089770000|2022-03-24 02:42:50|334.25|331.45|334.15|331.35|334.25|331.45|334.15|331.35|0
1648089780000|2022-03-24 02:43:00|334.25|331.45|334.25|331.45|334.25|331.45|334.15|331.35|0
1648089790000|2022-03-24 02:43:10|334.15|331.35|334.25|331.45|334.25|331.45|334.15|331.35|0
1648089810000|2022-03-24 02:43:30|334.05|331.25|334.15|331.35|334.25|331.45|334.05|331.25|0
1648089820000|2022-03-24 02:43:40|334.05|331.25|334.05|331.25|334.05|331.25|334.05|331.25|0
1648089830000|2022-03-24 02:43:50|333.85|331.05|333.85|331.05|333.85|331.05|333.85|331.05|0
1648089840000|2022-03-24 02:44:00|333.65|330.85|333.85|331.05|333.85|331.05|333.55|330.75|0
1648089850000|2022-03-24 02:44:10|333.65|330.85|333.65|330.85|333.65|330.85|333.45|330.65|0
1648089860000|2022-03-24 02:44:20|333.45|330.65|333.25|330.45|333.45|330.65|333.05|330.25|0
1648089890000|2022-03-24 02:44:50|333.05|330.25|333.05|330.25|333.05|330.25|333.05|330.25|0
1648089900000|2022-03-24 02:45:00|332.85|330.05|332.85|330.05|332.85|330.05|332.85|330.05|0
1648089910000|2022-03-24 02:45:10|333.05|330.25|332.85|330.05|333.05|330.25|332.85|330.05|0
1648089920000|2022-03-24 02:45:20|333.25|330.45|333.05|330.25|333.25|330.45|333.05|330.25|0
1648089930000|2022-03-24 02:45:30|332.85|330.05|332.85|330.05|332.85|330.05|332.85|330.05|0
1648089940000|2022-03-24 02:45:40|332.95|330.15|332.65|329.85|332.95|330.15|332.65|329.85|0
1648089960000|2022-03-24 02:46:00|332.45|329.65|332.45|329.65|332.45|329.65|332.45|329.65|0
1648089970000|2022-03-24 02:46:10|332.25|329.45|332.25|329.45|332.25|329.45|332.25|329.45|0
1648089980000|2022-03-24 02:46:20|332.45|329.65|332.25|329.45|332.45|329.65|332.25|329.45|0
1648089990000|2022-03-24 02:46:30|331.85|329.05|331.45|328.65|331.85|329.05|331.45|328.65|0
1648090010000|2022-03-24 02:46:50|331.55|328.75|331.65|328.85|331.65|328.85|331.45|328.65|0
1648090020000|2022-03-24 02:47:00|331.75|328.95|331.45|328.65|331.75|328.95|331.45|328.65|0
1648090030000|2022-03-24 02:47:10|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1648090060000|2022-03-24 02:47:40|331.45|328.65|331.45|328.65|331.65|328.85|331.45|328.65|0
1648090070000|2022-03-24 02:47:50|331.65|328.85|331.45|328.65|331.65|328.85|331.45|328.65|0
1648090080000|2022-03-24 02:48:00|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1648090090000|2022-03-24 02:48:10|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1648090110000|2022-03-24 02:48:30|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1648090120000|2022-03-24 02:48:40|330.85|328.05|331.25|328.45|331.25|328.45|330.85|328.05|0
1648090140000|2022-03-24 02:49:00|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1648090150000|2022-03-24 02:49:10|330.65|327.85|331.05|328.25|331.05|328.25|330.65|327.85|0
1648090160000|2022-03-24 02:49:20|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1648090170000|2022-03-24 02:49:30|331.05|328.25|330.85|328.05|331.05|328.25|330.85|328.05|0
1648090180000|2022-03-24 02:49:40|331.05|328.25|330.95|328.15|331.05|328.25|330.95|328.15|0
1648090190000|2022-03-24 02:49:50|330.85|328.05|331.05|328.25|331.05|328.25|330.85|328.05|0
1648090200000|2022-03-24 02:50:00|331.25|328.45|331.05|328.25|331.25|328.45|331.05|328.25|0
1648090210000|2022-03-24 02:50:10|331.25|328.45|331.45|328.65|331.45|328.65|331.25|328.45|0
1648090220000|2022-03-24 02:50:20|331.25|328.45|331.25|328.45|331.25|328.45|331.25|328.45|0
1648090230000|2022-03-24 02:50:30|331.45|328.65|331.45|328.65|331.45|328.65|331.45|328.65|0
1648090240000|2022-03-24 02:50:40|331.55|328.75|331.65|328.85|331.65|328.85|331.55|328.75|0
1648090250000|2022-03-24 02:50:50|331.85|329.05|331.85|329.05|331.85|329.05|331.85|329.05|0
1648090260000|2022-03-24 02:51:00|331.65|328.85|331.85|329.05|331.85|329.05|331.65|328.85|0
1648090270000|2022-03-24 02:51:10|332.05|329.25|331.85|329.05|332.05|329.25|331.85|329.05|0
1648090290000|2022-03-24 02:51:30|332.05|329.25|331.85|329.05|332.05|329.25|331.85|329.05|0
1648090300000|2022-03-24 02:51:40|331.95|329.15|331.95|329.15|331.95|329.15|331.95|329.15|0
1648090310000|2022-03-24 02:51:50|332.05|329.25|332.05|329.25|332.05|329.25|332.05|329.25|0
1648090320000|2022-03-24 02:52:00|332.25|329.45|332.45|329.65|332.45|329.65|332.25|329.45|0
1648090330000|2022-03-24 02:52:10|332.25|329.45|332.45|329.65|332.45|329.65|332.25|329.45|0
1648090350000|2022-03-24 02:52:30|332.65|329.85|332.55|329.75|332.65|329.85|332.45|329.65|0
1648090360000|2022-03-24 02:52:40|332.45|329.65|332.15|329.35|332.45|329.65|332.15|329.35|0
1648090370000|2022-03-24 02:52:50|332.05|329.25|332.05|329.25|332.25|329.45|332.05|329.25|0
1648090380000|2022-03-24 02:53:00|331.85|329.05|331.95|329.15|332.05|329.25|331.85|329.05|0
1648090390000|2022-03-24 02:53:10|332.05|329.25|332.05|329.25|332.05|329.25|332.05|329.25|0
1648090400000|2022-03-24 02:53:20|331.85|329.05|331.85|329.05|331.85|329.05|331.85|329.05|0
1648090410000|2022-03-24 02:53:30|332.05|329.25|331.95|329.15|332.05|329.25|331.95|329.15|0
1648090420000|2022-03-24 02:53:40|332.05|329.25|332.05|329.25|332.05|329.25|332.05|329.25|0
1648090430000|2022-03-24 02:53:50|331.95|329.15|331.85|329.05|331.95|329.15|331.85|329.05|0
1648090440000|2022-03-24 02:54:00|331.65|328.85|331.85|329.05|331.85|329.05|331.65|328.85|0
1648090450000|2022-03-24 02:54:10|331.95|329.15|331.85|329.05|332.05|329.25|331.85|329.05|0
1648090460000|2022-03-24 02:54:20|331.95|329.15|332.25|329.45|332.25|329.45|331.95|329.15|0
1648090470000|2022-03-24 02:54:30|332.15|329.35|332.25|329.45|332.25|329.45|332.15|329.35|0
1648090480000|2022-03-24 02:54:40|332.44|329.64|332.25|329.45|332.44|329.64|332.25|329.45|0
1648090490000|2022-03-24 02:54:50|332.05|329.25|332.25|329.45|332.25|329.45|332.05|329.25|0
1648090500000|2022-03-24 02:55:00|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1648090510000|2022-03-24 02:55:10|332.05|329.25|332.24|329.44|332.24|329.44|332.05|329.25|0
1648090520000|2022-03-24 02:55:20|332.05|329.25|332.05|329.25|332.05|329.25|332.05|329.25|0
1648090530000|2022-03-24 02:55:30|331.85|329.05|332.05|329.25|332.05|329.25|331.85|329.05|0
1648090540000|2022-03-24 02:55:40|331.85|329.05|331.85|329.05|331.85|329.05|331.85|329.05|0
1648090550000|2022-03-24 02:55:50|331.65|328.85|331.65|328.85|331.65|328.85|331.65|328.85|0
1648090560000|2022-03-24 02:56:00|331.95|329.15|331.95|329.15|331.95|329.15|331.85|329.05|0
1648090570000|2022-03-24 02:56:10|331.85|329.05|332.05|329.25|332.05|329.25|331.85|329.05|0
1648090580000|2022-03-24 02:56:20|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648090590000|2022-03-24 02:56:30|332.24|329.44|332.15|329.35|332.24|329.44|332.04|329.24|0
1648090600000|2022-03-24 02:56:40|332.04|329.24|332.04|329.24|332.24|329.44|332.04|329.24|0
1648090610000|2022-03-24 02:56:50|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1648090620000|2022-03-24 02:57:00|332.04|329.24|331.85|329.05|332.04|329.24|331.85|329.05|0
1648090640000|2022-03-24 02:57:20|331.75|328.95|331.85|329.05|331.85|329.05|331.75|328.95|0
1648090650000|2022-03-24 02:57:30|331.95|329.15|331.95|329.15|331.95|329.15|331.85|329.05|0
1648090660000|2022-03-24 02:57:40|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648090720000|2022-03-24 02:58:40|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1648090730000|2022-03-24 02:58:50|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648090770000|2022-03-24 02:59:30|332.15|329.35|332.04|329.24|332.15|329.35|332.04|329.24|0
1648090780000|2022-03-24 02:59:40|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1648090790000|2022-03-24 02:59:50|332.04|329.24|332.04|329.24|332.15|329.35|332.04|329.24|0
1648090800000|2022-03-24 03:00:00|331.95|329.15|332.44|329.64|332.44|329.64|331.84|329.04|0
1648090810000|2022-03-24 03:00:10|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1648090820000|2022-03-24 03:00:20|332.15|329.35|332.15|329.35|332.15|329.35|332.15|329.35|0
1648090830000|2022-03-24 03:00:30|332.24|329.44|331.84|329.04|332.24|329.44|331.84|329.04|0
1648090840000|2022-03-24 03:00:40|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648090860000|2022-03-24 03:01:00|332.24|329.44|331.84|329.04|332.24|329.44|331.84|329.04|0
1648090870000|2022-03-24 03:01:10|331.64|328.84|332.04|329.24|332.04|329.24|331.64|328.84|0
1648090880000|2022-03-24 03:01:20|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1648090890000|2022-03-24 03:01:30|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1648090900000|2022-03-24 03:01:40|331.44|328.64|331.25|328.45|331.44|328.64|331.25|328.45|0
1648090910000|2022-03-24 03:01:50|331.44|328.64|331.44|328.64|331.44|328.64|331.25|328.45|0
1648090920000|2022-03-24 03:02:00|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1648090930000|2022-03-24 03:02:10|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1648090940000|2022-03-24 03:02:20|332.04|329.24|331.84|329.04|332.04|329.24|331.84|329.04|0
1648090970000|2022-03-24 03:02:50|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648090980000|2022-03-24 03:03:00|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1648090990000|2022-03-24 03:03:10|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648091010000|2022-03-24 03:03:30|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1648091070000|2022-03-24 03:04:30|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1648091080000|2022-03-24 03:04:40|332.64|329.84|332.84|330.04|332.84|330.04|332.64|329.84|0
1648091110000|2022-03-24 03:05:10|332.94|330.14|333.04|330.24|333.04|330.24|332.94|330.14|0
1648091120000|2022-03-24 03:05:20|332.84|330.04|332.74|329.94|332.84|330.04|332.74|329.94|0
1648091130000|2022-03-24 03:05:30|332.84|330.04|333.04|330.24|333.04|330.24|332.84|330.04|0
1648091140000|2022-03-24 03:05:40|332.84|330.04|332.84|330.04|332.84|330.04|332.84|330.04|0
1648091150000|2022-03-24 03:05:50|333.04|330.24|333.04|330.24|333.04|330.24|333.04|330.24|0
1648091170000|2022-03-24 03:06:10|333.44|330.64|333.44|330.64|333.44|330.64|333.44|330.64|0
1648091180000|2022-03-24 03:06:20|333.64|330.84|333.84|331.04|333.84|331.04|333.64|330.84|0
1648091190000|2022-03-24 03:06:30|333.54|330.74|333.44|330.64|333.54|330.74|333.44|330.64|0
1648091220000|2022-03-24 03:07:00|333.24|330.44|332.84|330.04|333.24|330.44|332.84|330.04|0
1648091230000|2022-03-24 03:07:10|332.64|329.84|332.84|330.04|332.84|330.04|332.64|329.84|0
1648091240000|2022-03-24 03:07:20|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1648091250000|2022-03-24 03:07:30|332.74|329.94|332.84|330.04|332.84|330.04|332.74|329.94|0
1648091280000|2022-03-24 03:08:00|332.64|329.84|332.64|329.84|332.64|329.84|332.64|329.84|0
1648091300000|2022-03-24 03:08:20|332.44|329.64|332.64|329.84|332.64|329.84|332.44|329.64|0
1648091310000|2022-03-24 03:08:30|332.44|329.64|332.34|329.54|332.44|329.64|332.34|329.54|0
1648091320000|2022-03-24 03:08:40|332.44|329.64|332.44|329.64|332.44|329.64|332.44|329.64|0
1648091330000|2022-03-24 03:08:50|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1648091340000|2022-03-24 03:09:00|332.54|329.74|332.44|329.64|332.54|329.74|332.44|329.64|0
1648091360000|2022-03-24 03:09:20|332.24|329.44|332.14|329.34|332.24|329.44|332.04|329.24|0
1648091370000|2022-03-24 03:09:30|332.04|329.24|331.94|329.14|332.04|329.24|331.84|329.04|0
1648091380000|2022-03-24 03:09:40|331.84|329.04|332.04|329.24|332.04|329.24|331.84|329.04|0
1648091390000|2022-03-24 03:09:50|331.84|329.04|332.14|329.34|332.14|329.34|331.84|329.04|0
1648091400000|2022-03-24 03:10:00|332.04|329.24|332.04|329.24|332.04|329.24|331.64|328.84|0
1648091410000|2022-03-24 03:10:10|331.94|329.14|332.04|329.24|332.04|329.24|331.94|329.14|0
1648091420000|2022-03-24 03:10:20|332.24|329.44|332.14|329.34|332.24|329.44|332.14|329.34|0
1648091430000|2022-03-24 03:10:30|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648091460000|2022-03-24 03:11:00|331.84|329.04|331.94|329.14|331.94|329.14|331.84|329.04|0
1648091470000|2022-03-24 03:11:10|331.84|329.04|332.04|329.24|332.04|329.24|331.84|329.04|0
1648091490000|2022-03-24 03:11:30|332.24|329.44|332.24|329.44|332.24|329.44|332.24|329.44|0
1648091500000|2022-03-24 03:11:40|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648091510000|2022-03-24 03:11:50|331.84|329.04|331.94|329.14|332.04|329.24|331.84|329.04|0
1648091520000|2022-03-24 03:12:00|331.84|329.04|331.84|329.04|332.04|329.24|331.84|329.04|0
1648091530000|2022-03-24 03:12:10|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648091540000|2022-03-24 03:12:20|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1648091550000|2022-03-24 03:12:30|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648091560000|2022-03-24 03:12:40|331.84|329.04|332.04|329.24|332.04|329.24|331.84|329.04|0
1648091570000|2022-03-24 03:12:50|331.94|329.14|331.84|329.04|331.94|329.14|331.84|329.04|0
1648091580000|2022-03-24 03:13:00|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648091620000|2022-03-24 03:13:40|332.14|329.34|332.14|329.34|332.14|329.34|332.04|329.24|0
1648091630000|2022-03-24 03:13:50|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648091640000|2022-03-24 03:14:00|331.84|329.04|332.04|329.24|332.04|329.24|331.84|329.04|0
1648091680000|2022-03-24 03:14:40|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1648091690000|2022-03-24 03:14:50|331.94|329.14|331.84|329.04|331.94|329.14|331.84|329.04|0
1648091700000|2022-03-24 03:15:00|332.04|329.24|332.24|329.44|332.24|329.44|332.04|329.24|0
1648091710000|2022-03-24 03:15:10|332.04|329.24|332.24|329.44|332.24|329.44|332.04|329.24|0
1648091720000|2022-03-24 03:15:20|332.34|329.54|332.24|329.44|332.44|329.64|332.24|329.44|0
1648091730000|2022-03-24 03:15:30|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648091740000|2022-03-24 03:15:40|331.64|328.84|331.84|329.04|331.84|329.04|331.64|328.84|0
1648091750000|2022-03-24 03:15:50|331.64|328.84|331.54|328.74|331.64|328.84|331.44|328.64|0
1648091760000|2022-03-24 03:16:00|331.94|329.14|331.84|329.04|331.94|329.14|331.84|329.04|0
1648091770000|2022-03-24 03:16:10|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648091820000|2022-03-24 03:17:00|331.84|329.04|331.64|328.84|331.84|329.04|331.64|328.84|0
1648091830000|2022-03-24 03:17:10|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1648091840000|2022-03-24 03:17:20|331.64|328.84|331.44|328.64|331.64|328.84|331.44|328.64|0
1648091850000|2022-03-24 03:17:30|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1648091860000|2022-03-24 03:17:40|331.44|328.64|331.54|328.74|331.64|328.84|331.44|328.64|0
1648091870000|2022-03-24 03:17:50|331.64|328.84|331.44|328.64|331.64|328.84|331.44|328.64|0
1648091880000|2022-03-24 03:18:00|331.54|328.74|331.64|328.84|331.64|328.84|331.54|328.74|0
1648091890000|2022-03-24 03:18:10|331.44|328.64|331.64|328.84|331.64|328.84|331.44|328.64|0
1648091900000|2022-03-24 03:18:20|331.44|328.64|331.44|328.64|331.44|328.64|331.44|328.64|0
1648091930000|2022-03-24 03:18:50|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1648091940000|2022-03-24 03:19:00|331.44|328.64|331.64|328.84|331.74|328.94|331.44|328.64|0
1648091960000|2022-03-24 03:19:20|331.54|328.74|331.54|328.74|331.54|328.74|331.54|328.74|0
1648091970000|2022-03-24 03:19:30|331.64|328.84|331.64|328.84|331.64|328.84|331.54|328.74|0
1648091980000|2022-03-24 03:19:40|331.84|329.04|331.84|329.04|331.84|329.04|331.84|329.04|0
1648091990000|2022-03-24 03:19:50|331.94|329.14|331.84|329.04|331.94|329.14|331.84|329.04|0
1648092000000|2022-03-24 03:20:00|331.64|328.84|331.64|328.84|331.64|328.84|331.64|328.84|0
1648092010000|2022-03-24 03:20:10|331.84|329.04|331.94|329.14|332.04|329.24|331.84|329.04|0
1648092020000|2022-03-24 03:20:20|331.84|329.04|332.04|329.24|332.04|329.24|331.84|329.04|0
1648092030000|2022-03-24 03:20:30|331.84|329.04|331.64|328.84|331.84|329.04|331.64|328.84|0
1648092040000|2022-03-24 03:20:40|331.44|328.64|331.64|328.84|331.64|328.84|331.44|328.64|0
1648092050000|2022-03-24 03:20:50|331.44|328.64|331.64|328.84|331.64|328.84|331.44|328.64|0
1648092060000|2022-03-24 03:21:00|331.84|329.04|331.84|329.04|331.84|329.04|331.64|328.84|0
1648092070000|2022-03-24 03:21:10|332.04|329.24|331.94|329.14|332.04|329.24|331.94|329.14|0
1648092080000|2022-03-24 03:21:20|332.04|329.24|331.84|329.04|332.04|329.24|331.84|329.04|0
1648092090000|2022-03-24 03:21:30|332.04|329.24|332.04|329.24|332.04|329.24|332.04|329.24|0
1648092140000|2022-03-24 03:22:20|331.84|329.04|332.04|329.24|332.04|329.24|331.84|329.04|0
1648092160000|2022-03-24 03:22:40|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648092170000|2022-03-24 03:22:50|332.43|329.63|332.43|329.63|332.43|329.63|332.34|329.54|0
1648092200000|2022-03-24 03:23:20|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648092210000|2022-03-24 03:23:30|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1648092220000|2022-03-24 03:23:40|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648092230000|2022-03-24 03:23:50|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1648092260000|2022-03-24 03:24:20|332.54|329.74|332.54|329.74|332.54|329.74|332.54|329.74|0
1648092270000|2022-03-24 03:24:30|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1648092280000|2022-03-24 03:24:40|332.54|329.74|332.54|329.74|332.54|329.74|332.43|329.63|0
1648092290000|2022-03-24 03:24:50|332.63|329.83|332.54|329.74|332.63|329.83|332.43|329.63|0
1648092300000|2022-03-24 03:25:00|332.43|329.63|332.23|329.43|332.43|329.63|332.23|329.43|0
1648092320000|2022-03-24 03:25:20|332.03|329.23|332.03|329.23|332.14|329.34|332.03|329.23|0
1648092350000|2022-03-24 03:25:50|332.14|329.34|332.23|329.43|332.23|329.43|332.14|329.34|0
1648092380000|2022-03-24 03:26:20|332.34|329.54|332.34|329.54|332.34|329.54|332.34|329.54|0
1648092390000|2022-03-24 03:26:30|332.23|329.43|332.03|329.23|332.23|329.43|332.03|329.23|0
1648092400000|2022-03-24 03:26:40|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648092430000|2022-03-24 03:27:10|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1648092470000|2022-03-24 03:27:50|332.14|329.34|332.23|329.43|332.23|329.43|332.14|329.34|0
1648092500000|2022-03-24 03:28:20|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1648092510000|2022-03-24 03:28:30|332.14|329.34|332.14|329.34|332.14|329.34|332.14|329.34|0
1648092520000|2022-03-24 03:28:40|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1648092540000|2022-03-24 03:29:00|332.43|329.63|332.23|329.43|332.43|329.63|332.23|329.43|0
1648092560000|2022-03-24 03:29:20|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1648092570000|2022-03-24 03:29:30|332.54|329.74|332.63|329.83|332.63|329.83|332.54|329.74|0
1648092600000|2022-03-24 03:30:00|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1648092610000|2022-03-24 03:30:10|332.54|329.74|332.63|329.83|332.63|329.83|332.54|329.74|0
1648092620000|2022-03-24 03:30:20|332.73|329.93|332.83|330.03|332.83|330.03|332.63|329.83|0
1648092630000|2022-03-24 03:30:30|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648092650000|2022-03-24 03:30:50|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1648092660000|2022-03-24 03:31:00|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648092670000|2022-03-24 03:31:10|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1648092680000|2022-03-24 03:31:20|331.83|329.03|331.83|329.03|331.83|329.03|331.83|329.03|0
1648092690000|2022-03-24 03:31:30|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1648092700000|2022-03-24 03:31:40|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648092720000|2022-03-24 03:32:00|332.43|329.63|332.33|329.53|332.43|329.63|332.33|329.53|0
1648092730000|2022-03-24 03:32:10|332.23|329.43|332.23|329.43|332.33|329.53|332.23|329.43|0
1648092740000|2022-03-24 03:32:20|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1648092750000|2022-03-24 03:32:30|332.23|329.43|332.43|329.63|332.43|329.63|332.23|329.43|0
1648092760000|2022-03-24 03:32:40|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648092770000|2022-03-24 03:32:50|332.33|329.53|332.23|329.43|332.33|329.53|332.23|329.43|0
1648092790000|2022-03-24 03:33:10|332.03|329.23|332.23|329.43|332.23|329.43|332.03|329.23|0
1648092810000|2022-03-24 03:33:30|332.13|329.33|332.03|329.23|332.23|329.43|332.03|329.23|0
1648092830000|2022-03-24 03:33:50|331.83|329.03|332.03|329.23|332.03|329.23|331.83|329.03|0
1648092860000|2022-03-24 03:34:20|331.93|329.13|332.03|329.23|332.03|329.23|331.93|329.13|0
1648092910000|2022-03-24 03:35:10|331.83|329.03|332.03|329.23|332.03|329.23|331.83|329.03|0
1648092930000|2022-03-24 03:35:30|331.93|329.13|331.83|329.03|331.93|329.13|331.83|329.03|0
1648092940000|2022-03-24 03:35:40|331.93|329.13|331.93|329.13|331.93|329.13|331.93|329.13|0
1648092950000|2022-03-24 03:35:50|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1648092960000|2022-03-24 03:36:00|332.13|329.33|332.23|329.43|332.23|329.43|332.13|329.33|0
1648092970000|2022-03-24 03:36:10|332.43|329.63|332.23|329.43|332.43|329.63|332.23|329.43|0
1648092990000|2022-03-24 03:36:30|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1648093000000|2022-03-24 03:36:40|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1648093020000|2022-03-24 03:37:00|332.33|329.53|332.33|329.53|332.33|329.53|332.33|329.53|0
1648093030000|2022-03-24 03:37:10|332.23|329.43|332.43|329.63|332.43|329.63|332.23|329.43|0
1648093090000|2022-03-24 03:38:10|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648093130000|2022-03-24 03:38:50|332.83|330.03|333.03|330.23|333.03|330.23|332.83|330.03|0
1648093140000|2022-03-24 03:39:00|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1648093180000|2022-03-24 03:39:40|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648093200000|2022-03-24 03:40:00|332.43|329.63|332.03|329.23|332.43|329.63|332.03|329.23|0
1648093220000|2022-03-24 03:40:20|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648093230000|2022-03-24 03:40:30|332.03|329.23|332.13|329.33|332.13|329.33|332.03|329.23|0
1648093240000|2022-03-24 03:40:40|332.03|329.23|332.23|329.43|332.23|329.43|332.03|329.23|0
1648093250000|2022-03-24 03:40:50|332.03|329.23|332.23|329.43|332.23|329.43|332.03|329.23|0
1648093270000|2022-03-24 03:41:10|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1648093300000|2022-03-24 03:41:40|331.83|329.03|332.03|329.23|332.03|329.23|331.83|329.03|0
1648093360000|2022-03-24 03:42:40|332.23|329.43|332.83|330.03|332.83|330.03|332.23|329.43|0
1648093370000|2022-03-24 03:42:50|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648093380000|2022-03-24 03:43:00|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1648093410000|2022-03-24 03:43:30|332.53|329.73|332.43|329.63|332.53|329.73|332.43|329.63|0
1648093420000|2022-03-24 03:43:40|332.23|329.43|332.43|329.63|332.43|329.63|332.23|329.43|0
1648093430000|2022-03-24 03:43:50|332.53|329.73|332.63|329.83|332.63|329.83|332.53|329.73|0
1648093480000|2022-03-24 03:44:40|332.73|329.93|332.73|329.93|332.73|329.93|332.73|329.93|0
1648093490000|2022-03-24 03:44:50|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648093500000|2022-03-24 03:45:00|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1648093510000|2022-03-24 03:45:10|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648093520000|2022-03-24 03:45:20|332.83|330.03|332.83|330.03|332.83|330.03|332.83|330.03|0
1648093530000|2022-03-24 03:45:30|333.02|330.22|332.83|330.03|333.02|330.22|332.83|330.03|0
1648093540000|2022-03-24 03:45:40|332.82|330.02|332.82|330.02|332.82|330.02|332.82|330.02|0
1648093550000|2022-03-24 03:45:50|332.63|329.83|332.63|329.83|332.63|329.83|332.63|329.83|0
1648093590000|2022-03-24 03:46:30|332.62|329.82|332.62|329.82|332.62|329.82|332.62|329.82|0
1648093610000|2022-03-24 03:46:50|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648093620000|2022-03-24 03:47:00|332.03|329.23|332.23|329.43|332.23|329.43|332.03|329.23|0
1648093630000|2022-03-24 03:47:10|332.43|329.63|332.43|329.63|332.43|329.63|332.43|329.63|0
1648093640000|2022-03-24 03:47:20|332.23|329.43|332.23|329.43|332.23|329.43|332.23|329.43|0
1648093660000|2022-03-24 03:47:40|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1648093670000|2022-03-24 03:47:50|331.83|329.03|332.03|329.23|332.03|329.23|331.83|329.03|0
1648093680000|2022-03-24 03:48:00|331.83|329.03|331.83|329.03|331.83|329.03|331.83|329.03|0
1648093690000|2022-03-24 03:48:10|332.03|329.23|332.03|329.23|332.23|329.43|332.03|329.23|0
1648093720000|2022-03-24 03:48:40|331.83|329.03|331.83|329.03|331.83|329.03|331.83|329.03|0
1648093740000|2022-03-24 03:49:00|331.73|328.93|331.83|329.03|331.83|329.03|331.73|328.93|0
1648093750000|2022-03-24 03:49:10|332.03|329.23|332.03|329.23|332.03|329.23|332.03|329.23|0
1648093760000|2022-03-24 03:49:20|332.22|329.42|332.22|329.42|332.22|329.42|332.22|329.42|0
1648093770000|2022-03-24 03:49:30|332.03|329.23|331.83|329.03|332.03|329.23|331.83|329.03|0
1648093860000|2022-03-24 03:51:00|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1648093880000|2022-03-24 03:51:20|332.02|329.22|332.02|329.22|332.02|329.22|332.02|329.22|0
1648093900000|2022-03-24 03:51:40|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1648093910000|2022-03-24 03:51:50|331.93|329.13|331.43|328.63|332.02|329.22|331.43|328.63|0
1648093920000|2022-03-24 03:52:00|331.53|328.73|331.63|328.83|331.63|328.83|331.53|328.73|0
1648093940000|2022-03-24 03:52:20|331.62|328.82|331.62|328.82|331.62|328.82|331.62|328.82|0
1648093950000|2022-03-24 03:52:30|331.82|329.02|331.82|329.02|331.82|329.02|331.82|329.02|0
1648093970000|2022-03-24 03:52:50|331.73|328.93|331.62|328.82|331.73|328.93|331.62|328.82|0
1648093980000|2022-03-24 03:53:00|331.73|328.93|331.62|328.82|331.73|328.93|331.62|328.82|0
1648093990000|2022-03-24 03:53:10|331.43|328.63|331.43|328.63|331.43|328.63|331.43|328.63|0
1648094000000|2022-03-24 03:53:20|331.23|328.43|331.03|328.23|331.23|328.43|331.03|328.23|0
1648094010000|2022-03-24 03:53:30|330.63|327.83|330.03|327.23|330.63|327.83|330.03|327.23|0
1648094020000|2022-03-24 03:53:40|329.63|326.83|330.03|327.23|330.03|327.23|329.63|326.83|0
1648094030000|2022-03-24 03:53:50|329.83|327.03|330.03|327.23|330.03|327.23|329.83|327.03|0
1648094040000|2022-03-24 03:54:00|330.23|327.43|330.23|327.43|330.43|327.63|330.23|327.43|0
1648094050000|2022-03-24 03:54:10|330.33|327.53|330.23|327.43|330.33|327.53|330.23|327.43|0
1648094060000|2022-03-24 03:54:20|330.03|327.23|330.13|327.33|330.13|327.33|330.03|327.23|0
1648094070000|2022-03-24 03:54:30|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1648094080000|2022-03-24 03:54:40|330.03|327.23|329.63|326.83|330.03|327.23|329.63|326.83|0
1648094090000|2022-03-24 03:54:50|329.83|327.03|329.83|327.03|329.83|327.03|329.63|326.83|0
1648094100000|2022-03-24 03:55:00|330.03|327.23|330.03|327.23|330.03|327.23|329.83|327.03|0
1648094120000|2022-03-24 03:55:20|330.23|327.43|330.23|327.43|330.23|327.43|330.23|327.43|0
1648094130000|2022-03-24 03:55:30|330.03|327.23|329.83|327.03|330.03|327.23|329.83|327.03|0
1648094140000|2022-03-24 03:55:40|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1648094150000|2022-03-24 03:55:50|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1648094160000|2022-03-24 03:56:00|329.93|327.13|329.83|327.03|329.93|327.13|329.83|327.03|0
1648094210000|2022-03-24 03:56:50|329.74|326.94|329.74|326.94|329.83|327.03|329.74|326.94|0
1648094220000|2022-03-24 03:57:00|329.83|327.03|329.43|326.63|329.83|327.03|329.43|326.63|0
1648094250000|2022-03-24 03:57:30|328.84|326.04|328.64|325.84|328.84|326.04|328.64|325.84|0
1648094260000|2022-03-24 03:57:40|328.44|325.64|328.34|325.54|328.44|325.64|328.24|325.44|0
1648094270000|2022-03-24 03:57:50|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1648094280000|2022-03-24 03:58:00|328.54|325.74|328.04|325.24|328.54|325.74|328.04|325.24|0
1648094290000|2022-03-24 03:58:10|328.24|325.44|328.24|325.44|328.44|325.64|328.24|325.44|0
1648094300000|2022-03-24 03:58:20|328.04|325.24|328.24|325.44|328.24|325.44|328.04|325.24|0
1648094320000|2022-03-24 03:58:40|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1648094330000|2022-03-24 03:58:50|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1648094340000|2022-03-24 03:59:00|328.04|325.24|328.04|325.24|328.24|325.44|328.04|325.24|0
1648094350000|2022-03-24 03:59:10|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1648094360000|2022-03-24 03:59:20|328.04|325.24|328.24|325.44|328.24|325.44|328.04|325.24|0
1648094370000|2022-03-24 03:59:30|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1648094400000|2022-03-24 04:00:00|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1648094410000|2022-03-24 04:00:10|327.64|324.84|327.64|324.84|327.64|324.84|327.64|324.84|0
1648094420000|2022-03-24 04:00:20|327.75|324.95|327.64|324.84|327.75|324.95|327.64|324.84|0
1648094430000|2022-03-24 04:00:30|327.45|324.65|327.45|324.65|327.45|324.65|327.45|324.65|0
1648094440000|2022-03-24 04:00:40|327.25|324.45|327.25|324.45|327.45|324.65|327.25|324.45|0
1648094450000|2022-03-24 04:00:50|327.15|324.35|327.15|324.35|327.15|324.35|327.15|324.35|0
1648094460000|2022-03-24 04:01:00|327.45|324.65|327.64|324.84|327.64|324.84|327.45|324.65|0
1648094480000|2022-03-24 04:01:20|327.75|324.95|327.84|325.04|327.84|325.04|327.64|324.84|0
1648094490000|2022-03-24 04:01:30|328.04|325.24|327.84|325.04|328.04|325.24|327.84|325.04|0
1648094500000|2022-03-24 04:01:40|328.04|325.24|327.84|325.04|328.04|325.24|327.84|325.04|0
1648094510000|2022-03-24 04:01:50|327.64|324.84|327.64|324.84|327.64|324.84|327.64|324.84|0
1648094520000|2022-03-24 04:02:00|327.75|324.95|327.64|324.84|327.75|324.95|327.64|324.84|0
1648094530000|2022-03-24 04:02:10|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1648094550000|2022-03-24 04:02:30|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1648094560000|2022-03-24 04:02:40|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1648094580000|2022-03-24 04:03:00|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1648094590000|2022-03-24 04:03:10|328.24|325.44|328.24|325.44|328.24|325.44|328.14|325.34|0
1648094600000|2022-03-24 04:03:20|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1648094630000|2022-03-24 04:03:50|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1648094640000|2022-03-24 04:04:00|328.34|325.54|328.34|325.54|328.34|325.54|328.34|325.54|0
1648094650000|2022-03-24 04:04:10|328.24|325.44|327.84|325.04|328.24|325.44|327.84|325.04|0
1648094660000|2022-03-24 04:04:20|327.75|324.95|327.84|325.04|327.84|325.04|327.75|324.95|0
1648094670000|2022-03-24 04:04:30|327.94|325.14|328.04|325.24|328.04|325.24|327.94|325.14|0
1648094680000|2022-03-24 04:04:40|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1648094700000|2022-03-24 04:05:00|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1648094710000|2022-03-24 04:05:10|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1648094750000|2022-03-24 04:05:50|328.04|325.24|328.04|325.24|328.04|325.24|328.04|325.24|0
1648094810000|2022-03-24 04:06:50|327.94|325.14|328.04|325.24|328.04|325.24|327.94|325.14|0
1648094820000|2022-03-24 04:07:00|328.14|325.34|328.04|325.24|328.14|325.34|328.04|325.24|0
1648094830000|2022-03-24 04:07:10|328.24|325.44|327.84|325.04|328.24|325.44|327.84|325.04|0
1648094840000|2022-03-24 04:07:20|328.04|325.24|327.64|324.84|328.04|325.24|327.64|324.84|0
1648094850000|2022-03-24 04:07:30|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1648094860000|2022-03-24 04:07:40|327.94|325.14|327.94|325.14|327.94|325.14|327.94|325.14|0
1648094870000|2022-03-24 04:07:50|327.84|325.04|328.04|325.24|328.04|325.24|327.84|325.04|0
1648094880000|2022-03-24 04:08:00|327.84|325.04|328.04|325.24|328.04|325.24|327.84|325.04|0
1648094910000|2022-03-24 04:08:30|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1648094930000|2022-03-24 04:08:50|327.64|324.84|327.64|324.84|327.64|324.84|327.64|324.84|0
1648094950000|2022-03-24 04:09:10|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1648094970000|2022-03-24 04:09:30|328.04|325.24|327.84|325.04|328.04|325.24|327.84|325.04|0
1648095070000|2022-03-24 04:11:10|328.04|325.24|327.84|325.04|328.04|325.24|327.84|325.04|0
1648095080000|2022-03-24 04:11:20|327.94|325.14|328.04|325.24|328.04|325.24|327.94|325.14|0
1648095120000|2022-03-24 04:12:00|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1648095150000|2022-03-24 04:12:30|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1648095170000|2022-03-24 04:12:50|328.43|325.63|328.04|325.24|328.43|325.63|328.04|325.24|0
1648095180000|2022-03-24 04:13:00|328.23|325.43|328.43|325.63|328.43|325.63|328.23|325.43|0
1648095200000|2022-03-24 04:13:20|328.23|325.43|328.43|325.63|328.43|325.63|328.23|325.43|0
1648095270000|2022-03-24 04:14:30|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1648095290000|2022-03-24 04:14:50|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1648095320000|2022-03-24 04:15:20|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1648095330000|2022-03-24 04:15:30|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1648095360000|2022-03-24 04:16:00|328.23|325.43|327.44|324.64|328.23|325.43|327.44|324.64|0
1648095370000|2022-03-24 04:16:10|327.64|324.84|327.64|324.84|327.64|324.84|327.54|324.74|0
1648095380000|2022-03-24 04:16:20|327.44|324.64|327.44|324.64|327.54|324.74|327.44|324.64|0
1648095410000|2022-03-24 04:16:50|327.64|324.84|327.24|324.44|327.64|324.84|327.24|324.44|0
1648095430000|2022-03-24 04:17:10|327.04|324.24|327.44|324.64|327.44|324.64|327.04|324.24|0
1648095450000|2022-03-24 04:17:30|327.54|324.74|327.44|324.64|327.54|324.74|327.44|324.64|0
1648095460000|2022-03-24 04:17:40|327.64|324.84|327.64|324.84|327.64|324.84|327.64|324.84|0
1648095470000|2022-03-24 04:17:50|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1648095480000|2022-03-24 04:18:00|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1648095490000|2022-03-24 04:18:10|327.84|325.04|327.84|325.04|327.84|325.04|327.84|325.04|0
1648095500000|2022-03-24 04:18:20|328.03|325.23|328.14|325.34|328.14|325.34|328.03|325.23|0
1648095510000|2022-03-24 04:18:30|328.03|325.23|328.23|325.43|328.23|325.43|328.03|325.23|0
1648095520000|2022-03-24 04:18:40|328.03|325.23|328.14|325.34|328.14|325.34|328.03|325.23|0
1648095530000|2022-03-24 04:18:50|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1648095540000|2022-03-24 04:19:00|328.14|325.34|328.03|325.23|328.14|325.34|328.03|325.23|0
1648095580000|2022-03-24 04:19:40|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1648095590000|2022-03-24 04:19:50|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1648095620000|2022-03-24 04:20:20|327.84|325.04|328.03|325.23|328.03|325.23|327.84|325.04|0
1648095640000|2022-03-24 04:20:40|327.84|325.04|328.03|325.23|328.03|325.23|327.84|325.04|0
1648095670000|2022-03-24 04:21:10|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1648095700000|2022-03-24 04:21:40|327.74|324.94|327.64|324.84|327.74|324.94|327.64|324.84|0
1648095720000|2022-03-24 04:22:00|327.83|325.03|327.64|324.84|327.83|325.03|327.64|324.84|0
1648095730000|2022-03-24 04:22:10|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1648095740000|2022-03-24 04:22:20|327.94|325.14|327.83|325.03|327.94|325.14|327.83|325.03|0
1648095750000|2022-03-24 04:22:30|327.94|325.14|328.03|325.23|328.03|325.23|327.94|325.14|0
1648095770000|2022-03-24 04:22:50|328.23|325.43|328.23|325.43|328.23|325.43|328.23|325.43|0
1648095780000|2022-03-24 04:23:00|328.33|325.53|328.23|325.43|328.33|325.53|328.23|325.43|0
1648095790000|2022-03-24 04:23:10|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1648095810000|2022-03-24 04:23:30|328.53|325.73|328.63|325.83|328.63|325.83|328.53|325.73|0
1648095820000|2022-03-24 04:23:40|328.43|325.63|328.63|325.83|328.63|325.83|328.43|325.63|0
1648095840000|2022-03-24 04:24:00|328.83|326.03|328.83|326.03|328.83|326.03|328.83|326.03|0
1648095850000|2022-03-24 04:24:10|328.63|325.83|328.73|325.93|328.73|325.93|328.63|325.83|0
1648095860000|2022-03-24 04:24:20|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1648095890000|2022-03-24 04:24:50|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1648095900000|2022-03-24 04:25:00|328.63|325.83|328.63|325.83|328.63|325.83|328.53|325.73|0
1648095910000|2022-03-24 04:25:10|328.53|325.73|328.43|325.63|328.53|325.73|328.43|325.63|0
1648095920000|2022-03-24 04:25:20|328.53|325.73|328.53|325.73|328.63|325.83|328.53|325.73|0
1648095930000|2022-03-24 04:25:30|328.43|325.63|328.43|325.63|328.53|325.73|328.43|325.63|0
1648095940000|2022-03-24 04:25:40|328.23|325.43|328.43|325.63|328.43|325.63|328.23|325.43|0
1648095950000|2022-03-24 04:25:50|328.53|325.73|328.43|325.63|328.53|325.73|328.43|325.63|0
1648096010000|2022-03-24 04:26:50|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1648096040000|2022-03-24 04:27:20|328.43|325.63|328.83|326.03|328.83|326.03|328.43|325.63|0
1648096050000|2022-03-24 04:27:30|328.73|325.93|328.83|326.03|328.83|326.03|328.63|325.83|0
1648096060000|2022-03-24 04:27:40|328.63|325.83|328.73|325.93|328.73|325.93|328.63|325.83|0
1648096070000|2022-03-24 04:27:50|328.63|325.83|328.63|325.83|328.82|326.02|328.63|325.83|0
1648096090000|2022-03-24 04:28:10|328.53|325.73|328.82|326.02|328.82|326.02|328.53|325.73|0
1648096100000|2022-03-24 04:28:20|328.73|325.93|328.82|326.02|328.82|326.02|328.73|325.93|0
1648096130000|2022-03-24 04:28:50|328.63|325.83|328.82|326.02|328.82|326.02|328.63|325.83|0
1648096160000|2022-03-24 04:29:20|329.22|326.42|329.02|326.22|329.22|326.42|329.02|326.22|0
1648096170000|2022-03-24 04:29:30|328.93|326.13|328.82|326.02|328.93|326.13|328.82|326.02|0
1648096180000|2022-03-24 04:29:40|328.93|326.13|328.93|326.13|329.02|326.22|328.82|326.02|0
1648096190000|2022-03-24 04:29:50|328.82|326.02|329.02|326.22|329.02|326.22|328.82|326.02|0
1648096200000|2022-03-24 04:30:00|328.82|326.02|328.73|325.93|328.82|326.02|328.73|325.93|0
1648096210000|2022-03-24 04:30:10|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1648096220000|2022-03-24 04:30:20|328.53|325.73|328.23|325.43|328.53|325.73|328.23|325.43|0
1648096230000|2022-03-24 04:30:30|328.33|325.53|328.43|325.63|328.43|325.63|328.33|325.53|0
1648096240000|2022-03-24 04:30:40|328.63|325.83|328.43|325.63|328.63|325.83|328.43|325.63|0
1648096260000|2022-03-24 04:31:00|328.53|325.73|328.43|325.63|328.53|325.73|328.43|325.63|0
1648096270000|2022-03-24 04:31:10|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1648096280000|2022-03-24 04:31:20|328.43|325.63|328.62|325.82|328.62|325.82|328.43|325.63|0
1648096310000|2022-03-24 04:31:50|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1648096320000|2022-03-24 04:32:00|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1648096330000|2022-03-24 04:32:10|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1648096340000|2022-03-24 04:32:20|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1648096350000|2022-03-24 04:32:30|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1648096360000|2022-03-24 04:32:40|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1648096370000|2022-03-24 04:32:50|328.82|326.02|328.62|325.82|328.82|326.02|328.62|325.82|0
1648096380000|2022-03-24 04:33:00|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1648096400000|2022-03-24 04:33:20|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1648096420000|2022-03-24 04:33:40|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1648096480000|2022-03-24 04:34:40|328.53|325.73|328.53|325.73|328.53|325.73|328.53|325.73|0
1648096490000|2022-03-24 04:34:50|328.43|325.63|328.62|325.82|328.62|325.82|328.43|325.63|0
1648096500000|2022-03-24 04:35:00|328.42|325.62|328.53|325.73|328.53|325.73|328.42|325.62|0
1648096510000|2022-03-24 04:35:10|328.42|325.62|328.53|325.73|328.53|325.73|328.42|325.62|0
1648096520000|2022-03-24 04:35:20|328.42|325.62|328.53|325.73|328.53|325.73|328.42|325.62|0
1648096530000|2022-03-24 04:35:30|328.42|325.62|328.53|325.73|328.53|325.73|328.42|325.62|0
1648096540000|2022-03-24 04:35:40|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1648096560000|2022-03-24 04:36:00|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1648096570000|2022-03-24 04:36:10|328.73|325.93|328.62|325.82|328.73|325.93|328.62|325.82|0
1648096590000|2022-03-24 04:36:30|328.73|325.93|328.62|325.82|328.73|325.93|328.62|325.82|0
1648096610000|2022-03-24 04:36:50|328.82|326.02|328.62|325.82|328.82|326.02|328.62|325.82|0
1648096620000|2022-03-24 04:37:00|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1648096630000|2022-03-24 04:37:10|328.53|325.73|328.42|325.62|328.53|325.73|328.42|325.62|0
1648096640000|2022-03-24 04:37:20|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1648096650000|2022-03-24 04:37:30|328.53|325.73|328.23|325.43|328.53|325.73|328.23|325.43|0
1648096660000|2022-03-24 04:37:40|328.33|325.53|328.42|325.62|328.42|325.62|328.33|325.53|0
1648096670000|2022-03-24 04:37:50|328.23|325.43|328.03|325.23|328.23|325.43|328.03|325.23|0
1648096680000|2022-03-24 04:38:00|328.13|325.33|328.13|325.33|328.13|325.33|328.13|325.33|0
1648096690000|2022-03-24 04:38:10|328.03|325.23|328.23|325.43|328.23|325.43|328.03|325.23|0
1648096700000|2022-03-24 04:38:20|328.33|325.53|328.33|325.53|328.33|325.53|328.33|325.53|0
1648096710000|2022-03-24 04:38:30|328.42|325.62|328.23|325.43|328.42|325.62|328.23|325.43|0
1648096730000|2022-03-24 04:38:50|328.13|325.33|328.33|325.53|328.33|325.53|328.13|325.33|0
1648096740000|2022-03-24 04:39:00|328.22|325.42|328.22|325.42|328.33|325.53|328.22|325.42|0
1648096750000|2022-03-24 04:39:10|328.33|325.53|328.42|325.62|328.42|325.62|328.33|325.53|0
1648096790000|2022-03-24 04:39:50|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1648096820000|2022-03-24 04:40:20|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1648096840000|2022-03-24 04:40:40|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1648096850000|2022-03-24 04:40:50|328.03|325.23|328.03|325.23|328.03|325.23|328.03|325.23|0
1648096870000|2022-03-24 04:41:10|328.13|325.33|328.22|325.42|328.22|325.42|328.13|325.33|0
1648096890000|2022-03-24 04:41:30|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1648096900000|2022-03-24 04:41:40|328.33|325.53|328.33|325.53|328.33|325.53|328.33|325.53|0
1648096910000|2022-03-24 04:41:50|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1648096920000|2022-03-24 04:42:00|328.53|325.73|328.42|325.62|328.53|325.73|328.42|325.62|0
1648096990000|2022-03-24 04:43:10|328.22|325.42|328.42|325.62|328.42|325.62|328.22|325.42|0
1648097040000|2022-03-24 04:44:00|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1648097050000|2022-03-24 04:44:10|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1648097060000|2022-03-24 04:44:20|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1648097100000|2022-03-24 04:45:00|328.02|325.22|326.94|324.14|328.02|325.22|326.94|324.14|0
1648097110000|2022-03-24 04:45:10|326.83|324.03|326.64|323.84|326.83|324.03|326.64|323.84|0
1648097120000|2022-03-24 04:45:20|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1648097130000|2022-03-24 04:45:30|326.64|323.84|326.64|323.84|326.83|324.03|326.64|323.84|0
1648097140000|2022-03-24 04:45:40|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1648097160000|2022-03-24 04:46:00|326.34|323.54|326.24|323.44|326.44|323.64|326.24|323.44|0
1648097170000|2022-03-24 04:46:10|326.34|323.54|326.24|323.44|326.34|323.54|326.24|323.44|0
1648097180000|2022-03-24 04:46:20|326.44|323.64|326.24|323.44|326.44|323.64|326.24|323.44|0
1648097210000|2022-03-24 04:46:50|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1648097220000|2022-03-24 04:47:00|326.54|323.74|326.83|324.03|326.83|324.03|326.54|323.74|0
1648097230000|2022-03-24 04:47:10|326.74|323.94|326.83|324.03|326.83|324.03|326.74|323.94|0
1648097240000|2022-03-24 04:47:20|327.03|324.23|327.23|324.43|327.23|324.43|327.03|324.23|0
1648097260000|2022-03-24 04:47:40|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1648097280000|2022-03-24 04:48:00|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1648097310000|2022-03-24 04:48:30|327.33|324.53|327.33|324.53|327.33|324.53|327.33|324.53|0
1648097320000|2022-03-24 04:48:40|327.23|324.43|327.43|324.63|327.43|324.63|327.23|324.43|0
1648097330000|2022-03-24 04:48:50|327.63|324.83|327.63|324.83|327.63|324.83|327.63|324.83|0
1648097340000|2022-03-24 04:49:00|327.82|325.02|327.82|325.02|327.82|325.02|327.82|325.02|0
1648097360000|2022-03-24 04:49:20|327.63|324.83|327.82|325.02|327.82|325.02|327.63|324.83|0
1648097370000|2022-03-24 04:49:30|328.02|325.22|327.82|325.02|328.02|325.22|327.82|325.02|0
1648097390000|2022-03-24 04:49:50|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1648097410000|2022-03-24 04:50:10|327.82|325.02|327.82|325.02|327.82|325.02|327.82|325.02|0
1648097420000|2022-03-24 04:50:20|327.73|324.93|327.82|325.02|327.82|325.02|327.73|324.93|0
1648097430000|2022-03-24 04:50:30|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1648097440000|2022-03-24 04:50:40|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1648097460000|2022-03-24 04:51:00|328.42|325.62|328.42|325.62|328.42|325.62|328.22|325.42|0
1648097480000|2022-03-24 04:51:20|328.22|325.42|328.02|325.22|328.22|325.42|328.02|325.22|0
1648097490000|2022-03-24 04:51:30|328.12|325.32|328.22|325.42|328.22|325.42|328.12|325.32|0
1648097500000|2022-03-24 04:51:40|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1648097520000|2022-03-24 04:52:00|328.62|325.82|328.42|325.62|328.62|325.82|328.42|325.62|0
1648097590000|2022-03-24 04:53:10|328.22|325.42|328.22|325.42|328.22|325.42|328.02|325.22|0
1648097600000|2022-03-24 04:53:20|328.42|325.62|328.42|325.62|328.42|325.62|328.32|325.52|0
1648097620000|2022-03-24 04:53:40|328.52|325.72|328.52|325.72|328.52|325.72|328.52|325.72|0
1648097630000|2022-03-24 04:53:50|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1648097680000|2022-03-24 04:54:40|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1648097700000|2022-03-24 04:55:00|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1648097750000|2022-03-24 04:55:50|328.22|325.42|328.22|325.42|328.32|325.52|328.22|325.42|0
1648097760000|2022-03-24 04:56:00|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1648097770000|2022-03-24 04:56:10|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1648097790000|2022-03-24 04:56:30|328.32|325.52|328.22|325.42|328.32|325.52|328.22|325.42|0
1648097850000|2022-03-24 04:57:30|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1648097930000|2022-03-24 04:58:50|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1648097950000|2022-03-24 04:59:10|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1648097980000|2022-03-24 04:59:40|328.22|325.42|328.22|325.42|328.22|325.42|328.22|325.42|0
1648098000000|2022-03-24 05:00:00|327.82|325.02|327.82|325.02|328.02|325.22|327.82|325.02|0
1648098020000|2022-03-24 05:00:20|327.62|324.82|327.82|325.02|327.82|325.02|327.62|324.82|0
1648098030000|2022-03-24 05:00:30|327.72|324.92|327.72|324.92|327.72|324.92|327.72|324.92|0
1648098040000|2022-03-24 05:00:40|327.62|324.82|327.53|324.73|327.62|324.82|327.53|324.73|0
1648098050000|2022-03-24 05:00:50|327.03|324.23|326.83|324.03|327.03|324.23|326.83|324.03|0
1648098060000|2022-03-24 05:01:00|326.43|323.63|326.83|324.03|326.83|324.03|326.43|323.63|0
1648098070000|2022-03-24 05:01:10|327.03|324.23|326.83|324.03|327.03|324.23|326.83|324.03|0
1648098080000|2022-03-24 05:01:20|326.73|323.93|326.83|324.03|326.83|324.03|326.73|323.93|0
1648098090000|2022-03-24 05:01:30|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1648098100000|2022-03-24 05:01:40|327.42|324.62|327.22|324.42|327.42|324.62|327.22|324.42|0
1648098110000|2022-03-24 05:01:50|327.33|324.53|327.22|324.42|327.42|324.62|327.22|324.42|0
1648098140000|2022-03-24 05:02:20|327.13|324.33|327.03|324.23|327.42|324.62|327.03|324.23|0
1648098150000|2022-03-24 05:02:30|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1648098160000|2022-03-24 05:02:40|326.73|323.93|326.43|323.63|326.73|323.93|326.43|323.63|0
1648098180000|2022-03-24 05:03:00|326.34|323.54|326.43|323.63|326.43|323.63|326.23|323.43|0
1648098190000|2022-03-24 05:03:10|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1648098200000|2022-03-24 05:03:20|326.83|324.03|326.63|323.83|326.83|324.03|326.63|323.83|0
1648098210000|2022-03-24 05:03:30|326.53|323.73|326.83|324.03|327.03|324.23|326.53|323.73|0
1648098220000|2022-03-24 05:03:40|326.93|324.13|327.03|324.23|327.03|324.23|326.83|324.03|0
1648098230000|2022-03-24 05:03:50|327.42|324.62|327.22|324.42|327.42|324.62|327.22|324.42|0
1648098240000|2022-03-24 05:04:00|327.03|324.23|327.13|324.33|327.22|324.42|327.03|324.23|0
1648098250000|2022-03-24 05:04:10|327.22|324.42|326.63|323.83|327.22|324.42|326.63|323.83|0
1648098260000|2022-03-24 05:04:20|326.43|323.63|326.63|323.83|326.83|324.03|326.43|323.63|0
1648098270000|2022-03-24 05:04:30|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1648098290000|2022-03-24 05:04:50|326.73|323.93|326.83|324.03|326.83|324.03|326.73|323.93|0
1648098300000|2022-03-24 05:05:00|327.22|324.42|327.02|324.22|327.22|324.42|327.02|324.22|0
1648098310000|2022-03-24 05:05:10|326.83|324.03|327.02|324.22|327.02|324.22|326.83|324.03|0
1648098320000|2022-03-24 05:05:20|326.93|324.13|326.43|323.63|326.93|324.13|326.43|323.63|0
1648098330000|2022-03-24 05:05:30|326.53|323.73|326.63|323.83|326.63|323.83|326.53|323.73|0
1648098340000|2022-03-24 05:05:40|326.83|324.03|326.63|323.83|326.83|324.03|326.63|323.83|0
1648098350000|2022-03-24 05:05:50|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1648098360000|2022-03-24 05:06:00|326.53|323.73|326.43|323.63|326.53|323.73|326.43|323.63|0
1648098370000|2022-03-24 05:06:10|326.34|323.54|325.94|323.14|326.34|323.54|325.94|323.14|0
1648098380000|2022-03-24 05:06:20|325.84|323.04|326.23|323.43|326.23|323.43|325.84|323.04|0
1648098390000|2022-03-24 05:06:30|326.03|323.23|326.14|323.34|326.23|323.43|326.03|323.23|0
1648098400000|2022-03-24 05:06:40|326.03|323.23|326.23|323.43|326.23|323.43|326.03|323.23|0
1648098410000|2022-03-24 05:06:50|326.63|323.83|326.23|323.43|326.63|323.83|326.23|323.43|0
1648098420000|2022-03-24 05:07:00|326.43|323.63|326.43|323.63|326.63|323.83|326.43|323.63|0
1648098430000|2022-03-24 05:07:10|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1648098440000|2022-03-24 05:07:20|326.33|323.53|326.43|323.63|326.43|323.63|326.23|323.43|0
1648098450000|2022-03-24 05:07:30|326.53|323.73|326.43|323.63|326.53|323.73|326.43|323.63|0
1648098460000|2022-03-24 05:07:40|326.63|323.83|326.83|324.03|326.83|324.03|326.63|323.83|0
1648098470000|2022-03-24 05:07:50|326.93|324.13|326.63|323.83|326.93|324.13|326.63|323.83|0
1648098480000|2022-03-24 05:08:00|326.73|323.93|326.83|324.03|326.83|324.03|326.73|323.93|0
1648098490000|2022-03-24 05:08:10|326.73|323.93|326.83|324.03|326.83|324.03|326.73|323.93|0
1648098500000|2022-03-24 05:08:20|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1648098510000|2022-03-24 05:08:30|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1648098520000|2022-03-24 05:08:40|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1648098530000|2022-03-24 05:08:50|327.82|325.02|328.02|325.22|328.02|325.22|327.82|325.02|0
1648098540000|2022-03-24 05:09:00|328.21|325.41|327.82|325.02|328.21|325.41|327.82|325.02|0
1648098550000|2022-03-24 05:09:10|327.62|324.82|327.52|324.72|327.72|324.92|327.52|324.72|0
1648098560000|2022-03-24 05:09:20|327.62|324.82|327.42|324.62|327.62|324.82|327.42|324.62|0
1648098570000|2022-03-24 05:09:30|327.22|324.42|327.22|324.42|327.22|324.42|327.22|324.42|0
1648098580000|2022-03-24 05:09:40|327.32|324.52|327.32|324.52|327.32|324.52|327.32|324.52|0
1648098590000|2022-03-24 05:09:50|327.42|324.62|327.62|324.82|327.62|324.82|327.42|324.62|0
1648098600000|2022-03-24 05:10:00|327.22|324.42|327.42|324.62|327.42|324.62|327.22|324.42|0
1648098610000|2022-03-24 05:10:10|327.32|324.52|327.42|324.62|327.42|324.62|327.22|324.42|0
1648098620000|2022-03-24 05:10:20|327.82|325.02|327.62|324.82|327.82|325.02|327.62|324.82|0
1648098630000|2022-03-24 05:10:30|327.52|324.72|327.52|324.72|327.52|324.72|327.52|324.72|0
1648098640000|2022-03-24 05:10:40|327.62|324.82|327.52|324.72|327.62|324.82|327.52|324.72|0
1648098650000|2022-03-24 05:10:50|327.62|324.82|327.62|324.82|327.62|324.82|327.62|324.82|0
1648098660000|2022-03-24 05:11:00|327.42|324.62|327.62|324.82|327.62|324.82|327.42|324.62|0
1648098670000|2022-03-24 05:11:10|327.52|324.72|327.22|324.42|327.52|324.72|327.22|324.42|0
1648098680000|2022-03-24 05:11:20|327.02|324.22|326.63|323.83|327.02|324.22|326.63|323.83|0
1648098690000|2022-03-24 05:11:30|326.43|323.63|326.43|323.63|326.53|323.73|326.43|323.63|0
1648098700000|2022-03-24 05:11:40|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1648098710000|2022-03-24 05:11:50|326.33|323.53|326.43|323.63|326.43|323.63|326.23|323.43|0
1648098720000|2022-03-24 05:12:00|326.53|323.73|326.63|323.83|326.63|323.83|326.53|323.73|0
1648098730000|2022-03-24 05:12:10|326.82|324.02|326.82|324.02|327.02|324.22|326.82|324.02|0
1648098740000|2022-03-24 05:12:20|326.73|323.93|326.82|324.02|326.82|324.02|326.73|323.93|0
1648098750000|2022-03-24 05:12:30|326.63|323.83|326.73|323.93|326.82|324.02|326.63|323.83|0
1648098760000|2022-03-24 05:12:40|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1648098770000|2022-03-24 05:12:50|326.82|324.02|327.02|324.22|327.02|324.22|326.82|324.02|0
1648098790000|2022-03-24 05:13:10|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1648098800000|2022-03-24 05:13:20|326.93|324.13|326.63|323.83|326.93|324.13|326.63|323.83|0
1648098810000|2022-03-24 05:13:30|326.53|323.73|326.63|323.83|326.63|323.83|326.53|323.73|0
1648098820000|2022-03-24 05:13:40|326.43|323.63|326.33|323.53|326.43|323.63|326.33|323.53|0
1648098830000|2022-03-24 05:13:50|326.43|323.63|326.43|323.63|326.43|323.63|326.33|323.53|0
1648098870000|2022-03-24 05:14:30|326.53|323.73|326.53|323.73|326.53|323.73|326.53|323.73|0
1648098880000|2022-03-24 05:14:40|326.62|323.82|326.62|323.82|326.62|323.82|326.43|323.63|0
1648098900000|2022-03-24 05:15:00|326.53|323.73|326.53|323.73|326.53|323.73|326.53|323.73|0
1648098910000|2022-03-24 05:15:10|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1648098940000|2022-03-24 05:15:40|326.43|323.63|326.23|323.43|326.43|323.63|326.23|323.43|0
1648098950000|2022-03-24 05:15:50|326.03|323.23|326.03|323.23|326.03|323.23|325.83|323.03|0
1648098960000|2022-03-24 05:16:00|325.94|323.14|325.94|323.14|325.94|323.14|325.94|323.14|0
1648098970000|2022-03-24 05:16:10|326.03|323.23|326.03|323.23|326.13|323.33|326.03|323.23|0
1648098980000|2022-03-24 05:16:20|326.23|323.43|326.43|323.63|326.43|323.63|326.23|323.43|0
1648098990000|2022-03-24 05:16:30|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1648099020000|2022-03-24 05:17:00|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1648099040000|2022-03-24 05:17:20|326.82|324.02|326.62|323.82|326.82|324.02|326.62|323.82|0
1648099050000|2022-03-24 05:17:30|326.82|324.02|327.02|324.22|327.02|324.22|326.82|324.02|0
1648099080000|2022-03-24 05:18:00|327.42|324.62|327.22|324.42|327.42|324.62|327.22|324.42|0
1648099090000|2022-03-24 05:18:10|327.42|324.62|327.22|324.42|327.42|324.62|327.22|324.42|0
1648099100000|2022-03-24 05:18:20|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1648099110000|2022-03-24 05:18:30|326.82|324.02|326.82|324.02|326.82|324.02|326.62|323.82|0
1648099130000|2022-03-24 05:18:50|326.62|323.82|326.82|324.02|326.82|324.02|326.62|323.82|0
1648099150000|2022-03-24 05:19:10|326.92|324.12|327.02|324.22|327.02|324.22|326.92|324.12|0
1648099170000|2022-03-24 05:19:30|327.12|324.32|327.12|324.32|327.22|324.42|327.12|324.32|0
1648099180000|2022-03-24 05:19:40|327.22|324.42|327.42|324.62|327.42|324.62|327.22|324.42|0
1648099200000|2022-03-24 05:20:00|327.32|324.52|327.42|324.62|327.52|324.72|327.32|324.52|0
1648099210000|2022-03-24 05:20:10|327.22|324.42|327.22|324.42|327.42|324.62|327.22|324.42|0
1648099220000|2022-03-24 05:20:20|327.42|324.62|327.42|324.62|327.42|324.62|327.22|324.42|0
1648099230000|2022-03-24 05:20:30|327.52|324.72|327.42|324.62|327.52|324.72|327.42|324.62|0
1648099240000|2022-03-24 05:20:40|327.22|324.42|327.42|324.62|327.42|324.62|327.22|324.42|0
1648099260000|2022-03-24 05:21:00|327.32|324.52|327.42|324.62|327.42|324.62|327.32|324.52|0
1648099270000|2022-03-24 05:21:10|327.52|324.72|327.61|324.81|327.61|324.81|327.52|324.72|0
1648099310000|2022-03-24 05:21:50|327.52|324.72|327.61|324.81|327.61|324.81|327.52|324.72|0
1648099330000|2022-03-24 05:22:10|327.81|325.01|327.61|324.81|327.81|325.01|327.61|324.81|0
1648099350000|2022-03-24 05:22:30|327.41|324.61|327.41|324.61|327.41|324.61|327.41|324.61|0
1648099360000|2022-03-24 05:22:40|327.61|324.81|327.41|324.61|327.61|324.81|327.41|324.61|0
1648099370000|2022-03-24 05:22:50|327.61|324.81|327.61|324.81|327.61|324.81|327.52|324.72|0
1648099380000|2022-03-24 05:23:00|327.41|324.61|327.41|324.61|327.41|324.61|327.41|324.61|0
1648099440000|2022-03-24 05:24:00|327.61|324.81|327.52|324.72|327.61|324.81|327.52|324.72|0
1648099450000|2022-03-24 05:24:10|327.61|324.81|327.32|324.52|327.61|324.81|327.32|324.52|0
1648099460000|2022-03-24 05:24:20|327.22|324.42|327.12|324.32|327.22|324.42|327.12|324.32|0
1648099470000|2022-03-24 05:24:30|327.22|324.42|327.22|324.42|327.22|324.42|327.12|324.32|0
1648099480000|2022-03-24 05:24:40|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1648099510000|2022-03-24 05:25:10|326.82|324.02|327.02|324.22|327.02|324.22|326.82|324.02|0
1648099520000|2022-03-24 05:25:20|327.22|324.42|327.12|324.32|327.22|324.42|327.02|324.22|0
1648099530000|2022-03-24 05:25:30|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1648099550000|2022-03-24 05:25:50|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1648099570000|2022-03-24 05:26:10|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1648099620000|2022-03-24 05:27:00|326.82|324.02|326.92|324.12|326.92|324.12|326.82|324.02|0
1648099630000|2022-03-24 05:27:10|326.82|324.02|326.62|323.82|326.82|324.02|326.62|323.82|0
1648099640000|2022-03-24 05:27:20|326.42|323.62|326.52|323.72|326.52|323.72|326.42|323.62|0
1648099650000|2022-03-24 05:27:30|326.42|323.62|326.42|323.62|326.42|323.62|326.42|323.62|0
1648099660000|2022-03-24 05:27:40|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1648099700000|2022-03-24 05:28:20|326.42|323.62|326.42|323.62|326.42|323.62|326.42|323.62|0
1648099710000|2022-03-24 05:28:30|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1648099720000|2022-03-24 05:28:40|326.42|323.62|326.42|323.62|326.52|323.72|326.42|323.62|0
1648099730000|2022-03-24 05:28:50|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1648099740000|2022-03-24 05:29:00|326.03|323.23|326.42|323.62|326.42|323.62|326.03|323.23|0
1648099750000|2022-03-24 05:29:10|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1648099770000|2022-03-24 05:29:30|326.42|323.62|326.42|323.62|326.42|323.62|326.42|323.62|0
1648099780000|2022-03-24 05:29:40|326.62|323.82|326.82|324.02|326.82|324.02|326.62|323.82|0
1648099790000|2022-03-24 05:29:50|326.52|323.72|326.82|324.02|326.82|324.02|326.52|323.72|0
1648099800000|2022-03-24 05:30:00|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1648099810000|2022-03-24 05:30:10|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1648099820000|2022-03-24 05:30:20|326.62|323.82|326.42|323.62|326.62|323.82|326.42|323.62|0
1648099830000|2022-03-24 05:30:30|326.52|323.72|326.62|323.82|326.62|323.82|326.42|323.62|0
1648099840000|2022-03-24 05:30:40|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1648099850000|2022-03-24 05:30:50|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1648099860000|2022-03-24 05:31:00|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1648099870000|2022-03-24 05:31:10|326.82|324.02|326.52|323.72|326.82|324.02|326.52|323.72|0
1648099880000|2022-03-24 05:31:20|326.42|323.62|326.22|323.42|326.42|323.62|326.22|323.42|0
1648099900000|2022-03-24 05:31:40|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1648099920000|2022-03-24 05:32:00|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1648099930000|2022-03-24 05:32:10|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1648099970000|2022-03-24 05:32:50|325.83|323.03|325.63|322.83|325.83|323.03|325.63|322.83|0
1648099980000|2022-03-24 05:33:00|325.43|322.63|325.43|322.63|325.43|322.63|325.43|322.63|0
1648099990000|2022-03-24 05:33:10|325.63|322.83|325.63|322.83|325.63|322.83|325.63|322.83|0
1648100010000|2022-03-24 05:33:30|325.53|322.73|325.83|323.03|325.83|323.03|325.53|322.73|0
1648100020000|2022-03-24 05:33:40|325.63|322.83|325.73|322.93|325.73|322.93|325.63|322.83|0
1648100030000|2022-03-24 05:33:50|325.83|323.03|325.83|323.03|325.83|323.03|325.73|322.93|0
1648100050000|2022-03-24 05:34:10|325.63|322.83|325.63|322.83|325.63|322.83|325.63|322.83|0
1648100060000|2022-03-24 05:34:20|325.43|322.63|325.43|322.63|325.43|322.63|325.43|322.63|0
1648100070000|2022-03-24 05:34:30|325.23|322.43|325.43|322.63|325.43|322.63|325.23|322.43|0
1648100080000|2022-03-24 05:34:40|325.33|322.53|324.94|322.14|325.33|322.53|324.94|322.14|0
1648100090000|2022-03-24 05:34:50|325.03|322.23|325.03|322.23|325.03|322.23|324.94|322.14|0
1648100100000|2022-03-24 05:35:00|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1648100130000|2022-03-24 05:35:30|325.43|322.63|325.43|322.63|325.43|322.63|325.33|322.53|0
1648100140000|2022-03-24 05:35:40|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1648100150000|2022-03-24 05:35:50|325.23|322.43|325.23|322.43|325.23|322.43|325.14|322.34|0
1648100180000|2022-03-24 05:36:20|325.14|322.34|324.84|322.04|325.14|322.34|324.84|322.04|0
1648100190000|2022-03-24 05:36:30|324.35|321.55|324.64|321.84|324.64|321.84|324.35|321.55|0
1648100200000|2022-03-24 05:36:40|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1648100220000|2022-03-24 05:37:00|325.03|322.23|325.14|322.34|325.14|322.34|325.03|322.23|0
1648100230000|2022-03-24 05:37:10|325.03|322.23|324.64|321.84|325.03|322.23|324.64|321.84|0
1648100240000|2022-03-24 05:37:20|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1648100260000|2022-03-24 05:37:40|324.24|321.44|323.65|320.85|324.24|321.44|323.65|320.85|0
1648100270000|2022-03-24 05:37:50|323.85|321.05|324.05|321.25|324.05|321.25|323.85|321.05|0
1648100280000|2022-03-24 05:38:00|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1648100290000|2022-03-24 05:38:10|324.05|321.25|323.75|320.95|324.05|321.25|323.75|320.95|0
1648100300000|2022-03-24 05:38:20|323.85|321.05|323.65|320.85|323.85|321.05|323.65|320.85|0
1648100310000|2022-03-24 05:38:30|323.85|321.05|323.85|321.05|323.85|321.05|323.65|320.85|0
1648100320000|2022-03-24 05:38:40|323.65|320.85|323.65|320.85|323.65|320.85|323.65|320.85|0
1648100340000|2022-03-24 05:39:00|323.56|320.76|323.45|320.65|323.65|320.85|323.45|320.65|0
1648100350000|2022-03-24 05:39:10|323.65|320.85|323.45|320.65|323.65|320.85|323.45|320.65|0
1648100370000|2022-03-24 05:39:30|322.86|320.06|323.06|320.26|323.06|320.26|322.86|320.06|0
1648100380000|2022-03-24 05:39:40|322.96|320.16|322.66|319.86|322.96|320.16|322.47|319.67|0
1648100390000|2022-03-24 05:39:50|322.86|320.06|322.66|319.86|322.86|320.06|322.66|319.86|0
1648100400000|2022-03-24 05:40:00|322.86|320.06|322.96|320.16|322.96|320.16|322.86|320.06|0
1648100410000|2022-03-24 05:40:10|323.26|320.46|323.36|320.56|323.45|320.65|323.26|320.46|0
1648100420000|2022-03-24 05:40:20|323.16|320.36|322.86|320.06|323.26|320.46|322.86|320.06|0
1648100430000|2022-03-24 05:40:30|323.06|320.26|322.66|319.86|323.06|320.26|322.66|319.86|0
1648100440000|2022-03-24 05:40:40|322.77|319.97|322.66|319.86|322.77|319.97|322.66|319.86|0
1648100450000|2022-03-24 05:40:50|322.86|320.06|323.06|320.26|323.06|320.26|322.86|320.06|0
1648100460000|2022-03-24 05:41:00|322.96|320.16|322.96|320.16|322.96|320.16|322.96|320.16|0
1648100470000|2022-03-24 05:41:10|323.06|320.26|323.06|320.26|323.26|320.46|323.06|320.26|0
1648100490000|2022-03-24 05:41:30|322.96|320.16|322.66|319.86|322.96|320.16|322.66|319.86|0
1648100520000|2022-03-24 05:42:00|322.47|319.67|322.86|320.06|322.86|320.06|322.47|319.67|0
1648100530000|2022-03-24 05:42:10|323.06|320.26|323.16|320.36|323.16|320.36|323.06|320.26|0
1648100540000|2022-03-24 05:42:20|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1648100560000|2022-03-24 05:42:40|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1648100570000|2022-03-24 05:42:50|323.25|320.45|323.25|320.45|323.25|320.45|323.25|320.45|0
1648100580000|2022-03-24 05:43:00|323.06|320.26|323.25|320.45|323.25|320.45|323.06|320.26|0
1648100590000|2022-03-24 05:43:10|323.16|320.36|323.06|320.26|323.16|320.36|323.06|320.26|0
1648100610000|2022-03-24 05:43:30|322.96|320.16|323.06|320.26|323.06|320.26|322.96|320.16|0
1648100620000|2022-03-24 05:43:40|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1648100630000|2022-03-24 05:43:50|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1648100640000|2022-03-24 05:44:00|322.86|320.06|322.66|319.86|322.86|320.06|322.66|319.86|0
1648100660000|2022-03-24 05:44:20|322.17|319.37|322.37|319.57|322.37|319.57|322.17|319.37|0
1648100670000|2022-03-24 05:44:30|322.47|319.67|322.27|319.47|322.47|319.67|322.27|319.47|0
1648100690000|2022-03-24 05:44:50|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648100700000|2022-03-24 05:45:00|321.87|319.07|322.07|319.27|322.07|319.27|321.78|318.98|0
1648100710000|2022-03-24 05:45:10|321.98|319.18|321.87|319.07|321.98|319.18|321.87|319.07|0
1648100720000|2022-03-24 05:45:20|321.78|318.98|321.68|318.88|321.78|318.98|321.68|318.88|0
1648100740000|2022-03-24 05:45:40|321.48|318.68|321.19|318.39|321.48|318.68|321.19|318.39|0
1648100750000|2022-03-24 05:45:50|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1648100760000|2022-03-24 05:46:00|320.99|318.19|320.89|318.09|320.99|318.19|320.89|318.09|0
1648100770000|2022-03-24 05:46:10|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1648100780000|2022-03-24 05:46:20|320.69|317.89|320.69|317.89|320.69|317.89|320.69|317.89|0
1648100790000|2022-03-24 05:46:30|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1648100810000|2022-03-24 05:46:50|320.69|317.89|320.89|318.09|320.89|318.09|320.69|317.89|0
1648100820000|2022-03-24 05:47:00|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1648100830000|2022-03-24 05:47:10|321.28|318.48|321.09|318.29|321.28|318.48|321.09|318.29|0
1648100850000|2022-03-24 05:47:30|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1648100860000|2022-03-24 05:47:40|321.09|318.29|320.89|318.09|321.09|318.29|320.89|318.09|0
1648100870000|2022-03-24 05:47:50|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1648100880000|2022-03-24 05:48:00|320.99|318.19|320.99|318.19|321.09|318.29|320.69|317.89|0
1648100890000|2022-03-24 05:48:10|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1648100900000|2022-03-24 05:48:20|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1648100910000|2022-03-24 05:48:30|321.09|318.29|321.28|318.48|321.28|318.48|321.09|318.29|0
1648100920000|2022-03-24 05:48:40|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1648100940000|2022-03-24 05:49:00|321.28|318.48|321.48|318.68|321.68|318.88|321.28|318.48|0
1648100950000|2022-03-24 05:49:10|321.28|318.48|321.48|318.68|321.48|318.68|321.28|318.48|0
1648100970000|2022-03-24 05:49:30|321.28|318.48|321.58|318.78|321.58|318.78|321.28|318.48|0
1648100980000|2022-03-24 05:49:40|321.68|318.88|321.48|318.68|321.68|318.88|321.48|318.68|0
1648101000000|2022-03-24 05:50:00|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1648101010000|2022-03-24 05:50:10|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648101020000|2022-03-24 05:50:20|321.68|318.88|321.87|319.07|321.87|319.07|321.68|318.88|0
1648101030000|2022-03-24 05:50:30|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1648101040000|2022-03-24 05:50:40|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648101050000|2022-03-24 05:50:50|321.68|318.88|321.87|319.07|321.87|319.07|321.68|318.88|0
1648101060000|2022-03-24 05:51:00|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648101070000|2022-03-24 05:51:10|321.97|319.17|321.87|319.07|321.97|319.17|321.87|319.07|0
1648101080000|2022-03-24 05:51:20|321.78|318.98|321.87|319.07|321.87|319.07|321.78|318.98|0
1648101110000|2022-03-24 05:51:50|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1648101120000|2022-03-24 05:52:00|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648101140000|2022-03-24 05:52:20|321.78|318.98|321.68|318.88|321.78|318.98|321.68|318.88|0
1648101160000|2022-03-24 05:52:40|321.78|318.98|321.87|319.07|321.87|319.07|321.78|318.98|0
1648101170000|2022-03-24 05:52:50|321.68|318.88|321.87|319.07|321.87|319.07|321.68|318.88|0
1648101190000|2022-03-24 05:53:10|322.07|319.27|321.87|319.07|322.07|319.27|321.87|319.07|0
1648101200000|2022-03-24 05:53:20|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648101220000|2022-03-24 05:53:40|322.27|319.47|322.46|319.66|322.46|319.66|322.27|319.47|0
1648101230000|2022-03-24 05:53:50|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1648101240000|2022-03-24 05:54:00|322.07|319.27|322.26|319.46|322.27|319.47|322.07|319.27|0
1648101270000|2022-03-24 05:54:30|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1648101280000|2022-03-24 05:54:40|322.26|319.46|322.37|319.57|322.37|319.57|322.26|319.46|0
1648101290000|2022-03-24 05:54:50|322.26|319.46|322.26|319.46|322.26|319.46|322.26|319.46|0
1648101300000|2022-03-24 05:55:00|321.97|319.17|322.07|319.27|322.07|319.27|321.87|319.07|0
1648101330000|2022-03-24 05:55:30|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648101340000|2022-03-24 05:55:40|321.48|318.68|321.28|318.48|321.48|318.68|321.28|318.48|0
1648101360000|2022-03-24 05:56:00|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1648101370000|2022-03-24 05:56:10|321.19|318.39|320.89|318.09|321.19|318.39|320.89|318.09|0
1648101380000|2022-03-24 05:56:20|320.79|317.99|320.49|317.69|320.79|317.99|320.49|317.69|0
1648101390000|2022-03-24 05:56:30|320.3|317.5|320.49|317.69|320.49|317.69|320.3|317.5|0
1648101400000|2022-03-24 05:56:40|320.69|317.89|320.4|317.6|320.69|317.89|320.4|317.6|0
1648101410000|2022-03-24 05:56:50|320.49|317.69|320.89|318.09|320.89|318.09|320.49|317.69|0
1648101420000|2022-03-24 05:57:00|320.69|317.89|321.08|318.28|321.08|318.28|320.69|317.89|0
1648101430000|2022-03-24 05:57:10|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1648101440000|2022-03-24 05:57:20|321.08|318.28|321.19|318.39|321.19|318.39|321.08|318.28|0
1648101450000|2022-03-24 05:57:30|321.08|318.28|321.19|318.39|321.19|318.39|321.08|318.28|0
1648101460000|2022-03-24 05:57:40|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1648101470000|2022-03-24 05:57:50|320.69|317.89|320.49|317.69|320.69|317.89|320.49|317.69|0
1648101480000|2022-03-24 05:58:00|320.89|318.09|320.69|317.89|320.89|318.09|320.49|317.69|0
1648101490000|2022-03-24 05:58:10|320.6|317.8|320.89|318.09|320.89|318.09|320.6|317.8|0
1648101510000|2022-03-24 05:58:30|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1648101520000|2022-03-24 05:58:40|320.89|318.09|321.08|318.28|321.08|318.28|320.89|318.09|0
1648101540000|2022-03-24 05:59:00|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1648101570000|2022-03-24 05:59:30|321.48|318.68|321.28|318.48|321.48|318.68|321.28|318.48|0
1648101580000|2022-03-24 05:59:40|321.08|318.28|321.28|318.48|321.28|318.48|321.08|318.28|0
1648101590000|2022-03-24 05:59:50|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1648101600000|2022-03-24 06:00:00|321.28|318.48|320.89|318.09|321.28|318.48|320.89|318.09|0
1648101610000|2022-03-24 06:00:10|321.08|318.28|320.99|318.19|321.08|318.28|320.89|318.09|0
1648101620000|2022-03-24 06:00:20|321.08|318.28|321.28|318.48|321.28|318.48|321.08|318.28|0
1648101630000|2022-03-24 06:00:30|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1648101640000|2022-03-24 06:00:40|320.99|318.19|321.08|318.28|321.08|318.28|320.99|318.19|0
1648101650000|2022-03-24 06:00:50|320.99|318.19|320.89|318.09|320.99|318.19|320.89|318.09|0
1648101660000|2022-03-24 06:01:00|321.08|318.28|321.08|318.28|321.08|318.28|320.89|318.09|0
1648101670000|2022-03-24 06:01:10|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1648101680000|2022-03-24 06:01:20|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1648101690000|2022-03-24 06:01:30|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1648101710000|2022-03-24 06:01:50|321.47|318.67|321.58|318.78|321.58|318.78|321.47|318.67|0
1648101720000|2022-03-24 06:02:00|321.47|318.67|321.08|318.28|321.47|318.67|321.08|318.28|0
1648101730000|2022-03-24 06:02:10|320.99|318.19|320.88|318.08|320.99|318.19|320.88|318.08|0
1648101770000|2022-03-24 06:02:50|320.69|317.89|320.69|317.89|320.69|317.89|320.69|317.89|0
1648101780000|2022-03-24 06:03:00|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1648101790000|2022-03-24 06:03:10|320.3|317.5|320.3|317.5|320.3|317.5|320.3|317.5|0
1648101820000|2022-03-24 06:03:40|320.1|317.3|319.31|316.51|320.1|317.3|319.31|316.51|0
1648101830000|2022-03-24 06:03:50|319.51|316.71|319.51|316.71|319.51|316.71|319.51|316.71|0
1648101840000|2022-03-24 06:04:00|319.42|316.62|319.51|316.71|319.71|316.91|319.42|316.62|0
1648101850000|2022-03-24 06:04:10|319.12|316.32|319.12|316.32|319.22|316.42|319.12|316.32|0
1648101860000|2022-03-24 06:04:20|319.31|316.51|319.12|316.32|319.31|316.51|319.12|316.32|0
1648101880000|2022-03-24 06:04:40|319.31|316.51|319.31|316.51|319.31|316.51|319.31|316.51|0
1648101900000|2022-03-24 06:05:00|319.51|316.71|319.9|317.1|320.1|317.3|319.51|316.71|0
1648101910000|2022-03-24 06:05:10|319.71|316.91|319.71|316.91|319.71|316.91|319.71|316.91|0
1648101920000|2022-03-24 06:05:20|319.51|316.71|319.71|316.91|319.71|316.91|319.51|316.71|0
1648101940000|2022-03-24 06:05:40|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1648101960000|2022-03-24 06:06:00|319.81|317.01|320.1|317.3|320.1|317.3|319.81|317.01|0
1648101990000|2022-03-24 06:06:30|320.29|317.49|320.1|317.3|320.29|317.49|320.1|317.3|0
1648102000000|2022-03-24 06:06:40|320.29|317.49|320.29|317.49|320.29|317.49|320.29|317.49|0
1648102010000|2022-03-24 06:06:50|320.49|317.69|320.4|317.6|320.49|317.69|320.4|317.6|0
1648102020000|2022-03-24 06:07:00|320.49|317.69|320.69|317.89|320.69|317.89|320.49|317.69|0
1648102030000|2022-03-24 06:07:10|320.88|318.08|320.88|318.08|320.88|318.08|320.88|318.08|0
1648102050000|2022-03-24 06:07:30|320.69|317.89|320.88|318.08|320.88|318.08|320.69|317.89|0
1648102060000|2022-03-24 06:07:40|321.08|318.28|320.88|318.08|321.08|318.28|320.88|318.08|0
1648102070000|2022-03-24 06:07:50|321.08|318.28|320.88|318.08|321.08|318.28|320.88|318.08|0
1648102080000|2022-03-24 06:08:00|320.98|318.18|321.28|318.48|321.28|318.48|320.98|318.18|0
1648102090000|2022-03-24 06:08:10|321.67|318.87|321.57|318.77|321.67|318.87|321.57|318.77|0
1648102100000|2022-03-24 06:08:20|321.67|318.87|321.57|318.77|321.67|318.87|321.57|318.77|0
1648102110000|2022-03-24 06:08:30|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1648102120000|2022-03-24 06:08:40|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1648102130000|2022-03-24 06:08:50|321.67|318.87|322.26|319.46|322.26|319.46|321.67|318.87|0
1648102140000|2022-03-24 06:09:00|322.16|319.36|322.06|319.26|322.16|319.36|322.06|319.26|0
1648102150000|2022-03-24 06:09:10|322.26|319.46|322.06|319.26|322.26|319.46|322.06|319.26|0
1648102160000|2022-03-24 06:09:20|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1648102170000|2022-03-24 06:09:30|322.26|319.46|322.65|319.85|322.65|319.85|322.26|319.46|0
1648102180000|2022-03-24 06:09:40|322.46|319.66|322.26|319.46|322.46|319.66|322.26|319.46|0
1648102190000|2022-03-24 06:09:50|322.46|319.66|322.46|319.66|322.46|319.66|322.46|319.66|0
1648102200000|2022-03-24 06:10:00|322.65|319.85|322.85|320.05|322.85|320.05|322.65|319.85|0
1648102210000|2022-03-24 06:10:10|322.65|319.85|322.85|320.05|322.85|320.05|322.65|319.85|0
1648102220000|2022-03-24 06:10:20|322.76|319.96|322.76|319.96|322.76|319.96|322.76|319.96|0
1648102230000|2022-03-24 06:10:30|322.85|320.05|323.05|320.25|323.05|320.25|322.75|319.95|0
1648102240000|2022-03-24 06:10:40|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1648102250000|2022-03-24 06:10:50|323.05|320.25|322.95|320.15|323.05|320.25|322.95|320.15|0
1648102260000|2022-03-24 06:11:00|323.05|320.25|323.24|320.44|323.44|320.64|323.05|320.25|0
1648102280000|2022-03-24 06:11:20|323.05|320.25|323.24|320.44|323.24|320.44|323.05|320.25|0
1648102300000|2022-03-24 06:11:40|323.15|320.35|323.15|320.35|323.15|320.35|323.15|320.35|0
1648102310000|2022-03-24 06:11:50|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1648102320000|2022-03-24 06:12:00|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1648102330000|2022-03-24 06:12:10|323.35|320.55|323.44|320.64|323.44|320.64|323.35|320.55|0
1648102350000|2022-03-24 06:12:30|323.64|320.84|323.44|320.64|323.64|320.84|323.44|320.64|0
1648102360000|2022-03-24 06:12:40|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1648102370000|2022-03-24 06:12:50|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1648102390000|2022-03-24 06:13:10|323.24|320.44|323.05|320.25|323.24|320.44|323.05|320.25|0
1648102400000|2022-03-24 06:13:20|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1648102410000|2022-03-24 06:13:30|323.15|320.35|323.05|320.25|323.24|320.44|323.05|320.25|0
1648102430000|2022-03-24 06:13:50|322.85|320.05|322.85|320.05|322.85|320.05|322.85|320.05|0
1648102440000|2022-03-24 06:14:00|322.95|320.15|323.15|320.35|323.15|320.35|322.95|320.15|0
1648102450000|2022-03-24 06:14:10|323.24|320.44|323.05|320.25|323.24|320.44|323.05|320.25|0
1648102460000|2022-03-24 06:14:20|322.95|320.15|323.05|320.25|323.05|320.25|322.95|320.15|0
1648102490000|2022-03-24 06:14:50|323.04|320.24|323.24|320.44|323.44|320.64|323.04|320.24|0
1648102510000|2022-03-24 06:15:10|323.15|320.35|323.24|320.44|323.24|320.44|323.04|320.24|0
1648102520000|2022-03-24 06:15:20|323.04|320.24|323.04|320.24|323.04|320.24|323.04|320.24|0
1648102530000|2022-03-24 06:15:30|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1648102570000|2022-03-24 06:16:10|323.04|320.24|323.15|320.35|323.15|320.35|323.04|320.24|0
1648102580000|2022-03-24 06:16:20|323.24|320.44|323.24|320.44|323.24|320.44|323.04|320.24|0
1648102600000|2022-03-24 06:16:40|323.15|320.35|323.24|320.44|323.24|320.44|323.15|320.35|0
1648102610000|2022-03-24 06:16:50|323.15|320.35|323.24|320.44|323.24|320.44|323.15|320.35|0
1648102620000|2022-03-24 06:17:00|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1648102630000|2022-03-24 06:17:10|323.34|320.54|323.24|320.44|323.34|320.54|323.24|320.44|0
1648102640000|2022-03-24 06:17:20|323.34|320.54|323.64|320.84|323.64|320.84|323.34|320.54|0
1648102680000|2022-03-24 06:18:00|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1648102690000|2022-03-24 06:18:10|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1648102730000|2022-03-24 06:18:50|323.44|320.64|323.63|320.83|323.63|320.83|323.44|320.64|0
1648102750000|2022-03-24 06:19:10|323.83|321.03|323.74|320.94|323.83|321.03|323.74|320.94|0
1648102760000|2022-03-24 06:19:20|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1648102770000|2022-03-24 06:19:30|323.93|321.13|324.03|321.23|324.23|321.43|323.93|321.13|0
1648102780000|2022-03-24 06:19:40|324.23|321.43|324.03|321.23|324.23|321.43|324.03|321.23|0
1648102820000|2022-03-24 06:20:20|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1648102850000|2022-03-24 06:20:50|324.03|321.23|324.03|321.23|324.03|321.23|324.03|321.23|0
1648102890000|2022-03-24 06:21:30|324.23|321.43|324.03|321.23|324.23|321.43|324.03|321.23|0
1648102920000|2022-03-24 06:22:00|324.23|321.43|324.13|321.33|324.23|321.43|324.13|321.33|0
1648102930000|2022-03-24 06:22:10|324.03|321.23|323.83|321.03|324.03|321.23|323.83|321.03|0
1648102950000|2022-03-24 06:22:30|324.03|321.23|324.03|321.23|324.03|321.23|324.03|321.23|0
1648102960000|2022-03-24 06:22:40|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1648102980000|2022-03-24 06:23:00|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1648102990000|2022-03-24 06:23:10|324.62|321.82|324.42|321.62|324.62|321.82|324.42|321.62|0
1648103010000|2022-03-24 06:23:30|324.53|321.73|324.42|321.62|324.53|321.73|324.42|321.62|0
1648103040000|2022-03-24 06:24:00|324.53|321.73|324.42|321.62|324.53|321.73|324.42|321.62|0
1648103050000|2022-03-24 06:24:10|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1648103060000|2022-03-24 06:24:20|324.62|321.82|324.42|321.62|324.62|321.82|324.42|321.62|0
1648103070000|2022-03-24 06:24:30|324.53|321.73|324.42|321.62|324.53|321.73|324.42|321.62|0
1648103080000|2022-03-24 06:24:40|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1648103090000|2022-03-24 06:24:50|324.13|321.33|324.03|321.23|324.22|321.42|324.03|321.23|0
1648103100000|2022-03-24 06:25:00|324.13|321.33|324.22|321.42|324.22|321.42|324.13|321.33|0
1648103140000|2022-03-24 06:25:40|324.03|321.23|324.03|321.23|324.03|321.23|324.03|321.23|0
1648103150000|2022-03-24 06:25:50|324.22|321.42|324.33|321.53|324.33|321.53|324.22|321.42|0
1648103160000|2022-03-24 06:26:00|324.42|321.62|324.42|321.62|324.42|321.62|324.33|321.53|0
1648103170000|2022-03-24 06:26:10|324.52|321.72|324.52|321.72|324.52|321.72|324.52|321.72|0
1648103180000|2022-03-24 06:26:20|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1648103190000|2022-03-24 06:26:30|324.62|321.82|324.82|322.02|324.82|322.02|324.62|321.82|0
1648103200000|2022-03-24 06:26:40|324.62|321.82|324.72|321.92|324.82|322.02|324.62|321.82|0
1648103210000|2022-03-24 06:26:50|324.82|322.02|324.72|321.92|324.82|322.02|324.72|321.92|0
1648103220000|2022-03-24 06:27:00|324.82|322.02|325.44|322.64|325.44|322.64|324.82|322.02|0
1648103230000|2022-03-24 06:27:10|325.24|322.44|325.24|322.44|325.24|322.44|325.15|322.35|0
1648103240000|2022-03-24 06:27:20|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1648103250000|2022-03-24 06:27:30|325.24|322.44|325.04|322.24|325.24|322.44|325.04|322.24|0
1648103260000|2022-03-24 06:27:40|325.15|322.35|325.24|322.44|325.24|322.44|325.15|322.35|0
1648103270000|2022-03-24 06:27:50|325.34|322.54|325.24|322.44|325.34|322.54|325.24|322.44|0
1648103300000|2022-03-24 06:28:20|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1648103320000|2022-03-24 06:28:40|325.24|322.44|325.04|322.24|325.24|322.44|325.04|322.24|0
1648103330000|2022-03-24 06:28:50|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1648103340000|2022-03-24 06:29:00|325.04|322.24|324.95|322.15|325.04|322.24|324.85|322.05|0
1648103350000|2022-03-24 06:29:10|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1648103360000|2022-03-24 06:29:20|324.95|322.15|325.04|322.24|325.04|322.24|324.85|322.05|0
1648103370000|2022-03-24 06:29:30|324.95|322.15|324.95|322.15|324.95|322.15|324.85|322.05|0
1648103380000|2022-03-24 06:29:40|324.85|322.05|324.75|321.95|324.85|322.05|324.75|321.95|0
1648103390000|2022-03-24 06:29:50|324.85|322.05|324.95|322.15|324.95|322.15|324.75|321.95|0
1648103400000|2022-03-24 06:30:00|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1648103410000|2022-03-24 06:30:10|324.95|322.15|325.04|322.24|325.04|322.24|324.95|322.15|0
1648103420000|2022-03-24 06:30:20|324.95|322.15|324.85|322.05|324.95|322.15|324.85|322.05|0
1648103430000|2022-03-24 06:30:30|324.95|322.15|324.85|322.05|324.95|322.15|324.85|322.05|0
1648103440000|2022-03-24 06:30:40|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1648103450000|2022-03-24 06:30:50|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1648103460000|2022-03-24 06:31:00|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1648103470000|2022-03-24 06:31:10|324.55|321.75|324.65|321.85|324.65|321.85|324.55|321.75|0
1648103490000|2022-03-24 06:31:30|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1648103510000|2022-03-24 06:31:50|324.55|321.75|324.45|321.65|324.55|321.75|324.45|321.65|0
1648103520000|2022-03-24 06:32:00|324.65|321.85|324.85|322.05|324.85|322.05|324.65|321.85|0
1648103530000|2022-03-24 06:32:10|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1648103540000|2022-03-24 06:32:20|324.85|322.05|324.85|322.05|324.85|322.05|324.75|321.95|0
1648103550000|2022-03-24 06:32:30|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1648103560000|2022-03-24 06:32:40|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1648103580000|2022-03-24 06:33:00|324.95|322.15|325.24|322.44|325.24|322.44|324.95|322.15|0
1648103590000|2022-03-24 06:33:10|325.04|322.24|325.14|322.34|325.14|322.34|325.04|322.24|0
1648103600000|2022-03-24 06:33:20|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1648103610000|2022-03-24 06:33:30|325.34|322.54|325.24|322.44|325.44|322.64|325.24|322.44|0
1648103640000|2022-03-24 06:34:00|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1648103650000|2022-03-24 06:34:10|325.04|322.24|325.14|322.34|325.14|322.34|325.04|322.24|0
1648103660000|2022-03-24 06:34:20|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1648103680000|2022-03-24 06:34:40|325.34|322.54|325.34|322.54|325.44|322.64|325.34|322.54|0
1648103690000|2022-03-24 06:34:50|325.44|322.64|325.44|322.64|325.44|322.64|325.44|322.64|0
1648103700000|2022-03-24 06:35:00|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1648103710000|2022-03-24 06:35:10|325.14|322.34|325.24|322.44|325.24|322.44|325.14|322.34|0
1648103730000|2022-03-24 06:35:30|325.34|322.54|325.34|322.54|325.34|322.54|325.24|322.44|0
1648103740000|2022-03-24 06:35:40|325.44|322.64|325.44|322.64|325.44|322.64|325.44|322.64|0
1648103750000|2022-03-24 06:35:50|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1648103780000|2022-03-24 06:36:20|325.44|322.64|325.44|322.64|325.44|322.64|325.44|322.64|0
1648103790000|2022-03-24 06:36:30|325.34|322.54|325.24|322.44|325.34|322.54|325.24|322.44|0
1648103810000|2022-03-24 06:36:50|325.34|322.54|325.24|322.44|325.44|322.64|325.24|322.44|0
1648103820000|2022-03-24 06:37:00|325.34|322.54|325.24|322.44|325.34|322.54|325.24|322.44|0
1648103840000|2022-03-24 06:37:20|325.44|322.64|325.44|322.64|325.44|322.64|325.44|322.64|0
1648103850000|2022-03-24 06:37:30|325.34|322.54|325.24|322.44|325.34|322.54|325.24|322.44|0
1648103860000|2022-03-24 06:37:40|325.04|322.24|325.24|322.44|325.24|322.44|325.04|322.24|0
1648103910000|2022-03-24 06:38:30|325.34|322.54|325.14|322.34|325.34|322.54|325.14|322.34|0
1648103920000|2022-03-24 06:38:40|325.04|322.24|324.84|322.04|325.04|322.24|324.84|322.04|0
1648103930000|2022-03-24 06:38:50|324.95|322.15|325.04|322.24|325.04|322.24|324.84|322.04|0
1648103970000|2022-03-24 06:39:30|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1648103980000|2022-03-24 06:39:40|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1648103990000|2022-03-24 06:39:50|324.84|322.04|324.65|321.85|324.84|322.04|324.65|321.85|0
1648104000000|2022-03-24 06:40:00|324.84|322.04|324.84|322.04|324.95|322.15|324.84|322.04|0
1648104010000|2022-03-24 06:40:10|324.95|322.15|324.84|322.04|324.95|322.15|324.84|322.04|0
1648104020000|2022-03-24 06:40:20|324.65|321.85|324.75|321.95|324.75|321.95|324.65|321.85|0
1648104030000|2022-03-24 06:40:30|324.65|321.85|324.75|321.95|324.75|321.95|324.65|321.85|0
1648104040000|2022-03-24 06:40:40|324.65|321.85|324.84|322.04|324.84|322.04|324.65|321.85|0
1648104060000|2022-03-24 06:41:00|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1648104070000|2022-03-24 06:41:10|325.04|322.24|324.84|322.04|325.04|322.24|324.84|322.04|0
1648104080000|2022-03-24 06:41:20|324.94|322.14|324.84|322.04|325.04|322.24|324.84|322.04|0
1648104100000|2022-03-24 06:41:40|325.04|322.24|325.04|322.24|325.04|322.24|324.84|322.04|0
1648104130000|2022-03-24 06:42:10|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1648104140000|2022-03-24 06:42:20|325.43|322.63|325.43|322.63|325.43|322.63|325.43|322.63|0
1648104160000|2022-03-24 06:42:40|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1648104190000|2022-03-24 06:43:10|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1648104200000|2022-03-24 06:43:20|325.24|322.44|325.24|322.44|325.34|322.54|325.24|322.44|0
1648104220000|2022-03-24 06:43:40|325.34|322.54|325.24|322.44|325.34|322.54|325.24|322.44|0
1648104230000|2022-03-24 06:43:50|325.34|322.54|325.43|322.63|325.43|322.63|325.34|322.54|0
1648104240000|2022-03-24 06:44:00|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1648104250000|2022-03-24 06:44:10|325.43|322.63|325.04|322.24|325.43|322.63|325.04|322.24|0
1648104260000|2022-03-24 06:44:20|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1648104280000|2022-03-24 06:44:40|325.43|322.63|325.24|322.44|325.43|322.63|325.24|322.44|0
1648104290000|2022-03-24 06:44:50|325.04|322.24|325.14|322.34|325.14|322.34|325.04|322.24|0
1648104300000|2022-03-24 06:45:00|325.23|322.43|325.23|322.43|325.43|322.63|325.23|322.43|0
1648104310000|2022-03-24 06:45:10|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1648104330000|2022-03-24 06:45:30|324.84|322.04|325.04|322.24|325.04|322.24|324.84|322.04|0
1648104350000|2022-03-24 06:45:50|325.23|322.43|325.34|322.54|325.34|322.54|325.23|322.43|0
1648104360000|2022-03-24 06:46:00|325.23|322.43|325.23|322.43|325.34|322.54|325.23|322.43|0
1648104370000|2022-03-24 06:46:10|325.34|322.54|325.43|322.63|325.43|322.63|325.34|322.54|0
1648104400000|2022-03-24 06:46:40|325.34|322.54|325.43|322.63|325.43|322.63|325.34|322.54|0
1648104420000|2022-03-24 06:47:00|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1648104430000|2022-03-24 06:47:10|325.43|322.63|325.34|322.54|325.43|322.63|325.34|322.54|0
1648104440000|2022-03-24 06:47:20|325.43|322.63|325.43|322.63|325.43|322.63|325.43|322.63|0
1648104450000|2022-03-24 06:47:30|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1648104460000|2022-03-24 06:47:40|325.43|322.63|325.23|322.43|325.43|322.63|325.23|322.43|0
1648104480000|2022-03-24 06:48:00|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1648104490000|2022-03-24 06:48:10|325.43|322.63|325.43|322.63|325.43|322.63|325.23|322.43|0
1648104560000|2022-03-24 06:49:20|325.34|322.54|325.43|322.63|325.43|322.63|325.34|322.54|0
1648104600000|2022-03-24 06:50:00|325.23|322.43|325.43|322.63|325.43|322.63|325.23|322.43|0
1648104640000|2022-03-24 06:50:40|326.42|323.62|326.42|323.62|326.61|323.81|326.42|323.62|0
1648104650000|2022-03-24 06:50:50|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1648104660000|2022-03-24 06:51:00|326.81|324.01|327.21|324.41|327.21|324.41|326.81|324.01|0
1648104670000|2022-03-24 06:51:10|327.31|324.51|326.61|323.81|327.31|324.51|326.61|323.81|0
1648104700000|2022-03-24 06:51:40|326.81|324.01|326.61|323.81|326.81|324.01|326.61|323.81|0
1648104740000|2022-03-24 06:52:20|326.81|324.01|327.01|324.21|327.01|324.21|326.81|324.01|0
1648104750000|2022-03-24 06:52:30|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1648104760000|2022-03-24 06:52:40|327.6|324.8|327.4|324.6|327.6|324.8|327.4|324.6|0
1648104780000|2022-03-24 06:53:00|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1648104790000|2022-03-24 06:53:10|327.4|324.6|327.31|324.51|327.4|324.6|327.31|324.51|0
1648104800000|2022-03-24 06:53:20|327.4|324.6|327.4|324.6|327.4|324.6|327.4|324.6|0
1648104820000|2022-03-24 06:53:40|327.51|324.71|327.4|324.6|327.51|324.71|327.4|324.6|0
1648104830000|2022-03-24 06:53:50|327.6|324.8|327.6|324.8|327.6|324.8|327.6|324.8|0
1648104840000|2022-03-24 06:54:00|327.4|324.6|327.21|324.41|327.4|324.6|327.21|324.41|0
1648104850000|2022-03-24 06:54:10|327.4|324.6|327.4|324.6|327.4|324.6|327.21|324.41|0
1648104860000|2022-03-24 06:54:20|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1648104870000|2022-03-24 06:54:30|327.4|324.6|327.4|324.6|327.4|324.6|327.4|324.6|0
1648104880000|2022-03-24 06:54:40|327.21|324.41|327.21|324.41|327.21|324.41|327.21|324.41|0
1648104890000|2022-03-24 06:54:50|327.4|324.6|327.31|324.51|327.4|324.6|327.31|324.51|0
1648104900000|2022-03-24 06:55:00|327.4|324.6|327.21|324.41|327.4|324.6|327.21|324.41|0
1648104920000|2022-03-24 06:55:20|327.4|324.6|327.4|324.6|327.4|324.6|327.4|324.6|0
1648104980000|2022-03-24 06:56:20|327.51|324.71|327.51|324.71|327.51|324.71|327.4|324.6|0
1648104990000|2022-03-24 06:56:30|327.6|324.8|327.4|324.6|327.6|324.8|327.4|324.6|0
1648105000000|2022-03-24 06:56:40|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1648105010000|2022-03-24 06:56:50|327.01|324.21|327.01|324.21|327.01|324.21|327.01|324.21|0
1648105030000|2022-03-24 06:57:10|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1648105040000|2022-03-24 06:57:20|327.2|324.4|327.2|324.4|327.2|324.4|327.01|324.21|0
1648105060000|2022-03-24 06:57:40|327.01|324.21|327.11|324.31|327.11|324.31|327.01|324.21|0
1648105080000|2022-03-24 06:58:00|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1648105090000|2022-03-24 06:58:10|327.31|324.51|327.31|324.51|327.31|324.51|327.31|324.51|0
1648105100000|2022-03-24 06:58:20|327.2|324.4|327.2|324.4|327.2|324.4|327.2|324.4|0
1648105120000|2022-03-24 06:58:40|327.11|324.31|327.2|324.4|327.2|324.4|327.11|324.31|0
1648105150000|2022-03-24 06:59:10|327.11|324.31|327.11|324.31|327.2|324.4|327.11|324.31|0
1648105160000|2022-03-24 06:59:20|327.01|324.21|327.2|324.4|327.2|324.4|327.01|324.21|0
1648105170000|2022-03-24 06:59:30|327.11|324.31|327.01|324.21|327.11|324.31|327.01|324.21|0
1648105180000|2022-03-24 06:59:40|327.11|324.31|327.2|324.4|327.2|324.4|327.11|324.31|0
1648105190000|2022-03-24 06:59:50|327.01|324.21|327.2|324.4|327.2|324.4|327.01|324.21|0
1648105200000|2022-03-24 07:00:00|327.01|324.21|326.81|324.01|327.01|324.21|326.81|324.01|0
1648105210000|2022-03-24 07:00:10|326.71|323.91|326.81|324.01|326.81|324.01|326.71|323.91|0
1648105220000|2022-03-24 07:00:20|326.61|323.81|326.22|323.42|326.61|323.81|326.22|323.42|0
1648105250000|2022-03-24 07:00:50|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1648105260000|2022-03-24 07:01:00|326.02|323.22|326.41|323.61|326.41|323.61|326.02|323.22|0
1648105270000|2022-03-24 07:01:10|326.22|323.42|326.02|323.22|326.22|323.42|326.02|323.22|0
1648105280000|2022-03-24 07:01:20|325.82|323.02|326.12|323.32|326.12|323.32|325.82|323.02|0
1648105290000|2022-03-24 07:01:30|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1648105300000|2022-03-24 07:01:40|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1648105310000|2022-03-24 07:01:50|325.43|322.63|324.83|322.03|325.43|322.63|324.83|322.03|0
1648105320000|2022-03-24 07:02:00|325.03|322.23|325.23|322.43|325.23|322.43|325.03|322.23|0
1648105330000|2022-03-24 07:02:10|325.82|323.02|325.62|322.82|325.82|323.02|325.53|322.73|0
1648105340000|2022-03-24 07:02:20|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1648105350000|2022-03-24 07:02:30|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1648105370000|2022-03-24 07:02:50|326.02|323.22|326.21|323.41|326.21|323.41|326.02|323.22|0
1648105380000|2022-03-24 07:03:00|326.02|323.22|326.12|323.32|326.21|323.41|326.02|323.22|0
1648105390000|2022-03-24 07:03:10|326.02|323.22|326.41|323.61|326.41|323.61|326.02|323.22|0
1648105400000|2022-03-24 07:03:20|326.21|323.41|326.21|323.41|326.21|323.41|326.21|323.41|0
1648105410000|2022-03-24 07:03:30|326.02|323.22|326.21|323.41|326.21|323.41|326.02|323.22|0
1648105440000|2022-03-24 07:04:00|326.02|323.22|326.02|323.22|326.02|323.22|325.82|323.02|0
1648105450000|2022-03-24 07:04:10|325.92|323.12|325.62|322.82|325.92|323.12|325.62|322.82|0
1648105460000|2022-03-24 07:04:20|325.82|323.02|325.82|323.02|325.82|323.02|325.82|323.02|0
1648105470000|2022-03-24 07:04:30|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1648105490000|2022-03-24 07:04:50|326.21|323.41|326.21|323.41|326.21|323.41|326.21|323.41|0
1648105500000|2022-03-24 07:05:00|326.12|323.72|326.21|323.81|326.41|324.01|326.12|323.72|0
1648105510000|2022-03-24 07:05:10|326.31|323.91|326.21|323.81|326.41|324.01|326.21|323.81|0
1648105520000|2022-03-24 07:05:20|326.31|323.91|326.21|323.81|326.31|323.91|326.21|323.81|0
1648105530000|2022-03-24 07:05:30|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1648105540000|2022-03-24 07:05:40|326.61|324.21|327|324.6|327|324.6|326.61|324.21|0
1648105550000|2022-03-24 07:05:50|327.2|324.8|327.2|324.8|327.2|324.8|327.2|324.8|0
1648105570000|2022-03-24 07:06:10|327|324.6|327.4|325|327.4|325|327|324.6|0
1648105610000|2022-03-24 07:06:50|327.2|324.8|327|324.6|327.2|324.8|327|324.6|0
1648105620000|2022-03-24 07:07:00|326.8|324.4|327.2|324.8|327.2|324.8|326.8|324.4|0
1648105630000|2022-03-24 07:07:10|327.1|324.7|327|324.6|327.1|324.7|327|324.6|0
1648105640000|2022-03-24 07:07:20|326.91|324.51|327|324.6|327|324.6|326.91|324.51|0
1648105650000|2022-03-24 07:07:30|327.1|324.7|327.2|324.8|327.2|324.8|327|324.6|0
1648105660000|2022-03-24 07:07:40|327.4|325|327.4|325|327.4|325|327.3|324.9|0
1648105710000|2022-03-24 07:08:30|327.2|324.8|327.2|324.8|327.2|324.8|327.2|324.8|0
1648105720000|2022-03-24 07:08:40|327|324.6|327|324.6|327|324.6|327|324.6|0
1648105730000|2022-03-24 07:08:50|327.2|324.8|327.2|324.8|327.2|324.8|327.2|324.8|0
1648105740000|2022-03-24 07:09:00|327.1|324.7|327|324.6|327.1|324.7|327|324.6|0
1648105770000|2022-03-24 07:09:30|327.2|324.8|327.1|324.7|327.2|324.8|327.1|324.7|0
1648105780000|2022-03-24 07:09:40|327|324.6|326.8|324.4|327|324.6|326.8|324.4|0
1648105790000|2022-03-24 07:09:50|326.6|324.2|326.51|324.11|326.6|324.2|326.51|324.11|0
1648105800000|2022-03-24 07:10:00|326.6|324.2|326.21|323.81|326.6|324.2|326.21|323.81|0
1648105810000|2022-03-24 07:10:10|326.31|323.91|326.21|323.81|326.41|324.01|326.21|323.81|0
1648105820000|2022-03-24 07:10:20|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1648105830000|2022-03-24 07:10:30|326.21|323.81|326.01|323.61|326.21|323.81|326.01|323.61|0
1648105850000|2022-03-24 07:10:50|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1648105870000|2022-03-24 07:11:10|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1648105880000|2022-03-24 07:11:20|326.31|323.91|326.51|324.11|326.51|324.11|326.31|323.91|0
1648105890000|2022-03-24 07:11:30|326.6|324.2|326.31|323.91|326.6|324.2|326.31|323.91|0
1648105900000|2022-03-24 07:11:40|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1648105910000|2022-03-24 07:11:50|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1648105920000|2022-03-24 07:12:00|326.21|323.81|326.01|323.61|326.21|323.81|326.01|323.61|0
1648105930000|2022-03-24 07:12:10|325.92|323.52|325.92|323.52|326.01|323.61|325.92|323.52|0
1648105940000|2022-03-24 07:12:20|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1648105960000|2022-03-24 07:12:40|326.21|323.81|326.11|323.71|326.21|323.81|326.11|323.71|0
1648105970000|2022-03-24 07:12:50|326.01|323.61|326.21|323.81|326.21|323.81|326.01|323.61|0
1648105980000|2022-03-24 07:13:00|326.41|324.01|326.31|323.91|326.41|324.01|326.31|323.91|0
1648105990000|2022-03-24 07:13:10|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1648106000000|2022-03-24 07:13:20|326.51|324.11|326.41|324.01|326.51|324.11|326.41|324.01|0
1648106020000|2022-03-24 07:13:40|326.6|324.2|326.41|324.01|326.6|324.2|326.41|324.01|0
1648106030000|2022-03-24 07:13:50|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1648106040000|2022-03-24 07:14:00|326.41|324.01|326.6|324.2|326.6|324.2|326.41|324.01|0
1648106060000|2022-03-24 07:14:20|326.21|323.81|326.01|323.61|326.21|323.81|326.01|323.61|0
1648106070000|2022-03-24 07:14:30|325.92|323.52|325.92|323.52|325.92|323.52|325.81|323.41|0
1648106080000|2022-03-24 07:14:40|325.62|323.22|325.42|323.02|325.62|323.22|325.42|323.02|0
1648106090000|2022-03-24 07:14:50|325.02|322.62|325.02|322.62|325.02|322.62|324.83|322.43|0
1648106100000|2022-03-24 07:15:00|324.83|322.43|325.02|322.62|325.02|322.62|324.83|322.43|0
1648106110000|2022-03-24 07:15:10|324.93|322.53|324.83|322.43|324.93|322.53|324.83|322.43|0
1648106120000|2022-03-24 07:15:20|324.73|322.33|324.63|322.23|324.73|322.33|324.63|322.23|0
1648106130000|2022-03-24 07:15:30|324.83|322.43|324.83|322.43|324.83|322.43|324.83|322.43|0
1648106140000|2022-03-24 07:15:40|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1648106150000|2022-03-24 07:15:50|323.84|321.44|324.23|321.83|324.23|321.83|323.84|321.44|0
1648106160000|2022-03-24 07:16:00|324.43|322.03|324.53|322.13|324.63|322.23|324.43|322.03|0
1648106170000|2022-03-24 07:16:10|324.43|322.03|324.73|322.33|324.73|322.33|324.43|322.03|0
1648106180000|2022-03-24 07:16:20|324.83|322.43|324.63|322.23|324.83|322.43|324.63|322.23|0
1648106190000|2022-03-24 07:16:30|324.43|322.03|324.43|322.03|324.43|322.03|324.43|322.03|0
1648106200000|2022-03-24 07:16:40|324.23|321.83|324.23|321.83|324.43|322.03|324.23|321.83|0
1648106220000|2022-03-24 07:17:00|324.04|321.64|324.43|322.03|324.43|322.03|324.04|321.64|0
1648106230000|2022-03-24 07:17:10|324.23|321.83|324.34|321.94|324.34|321.94|324.23|321.83|0
1648106240000|2022-03-24 07:17:20|324.23|321.83|324.53|322.13|324.53|322.13|324.23|321.83|0
1648106250000|2022-03-24 07:17:30|324.43|322.03|324.83|322.43|324.83|322.43|324.43|322.03|0
1648106270000|2022-03-24 07:17:50|324.63|322.23|324.83|322.43|324.83|322.43|324.63|322.23|0
1648106280000|2022-03-24 07:18:00|324.63|322.23|324.23|321.83|324.63|322.23|324.23|321.83|0
1648106290000|2022-03-24 07:18:10|323.94|321.54|323.84|321.44|323.94|321.54|323.84|321.44|0
1648106310000|2022-03-24 07:18:30|324.04|321.64|324.04|321.64|324.04|321.64|324.04|321.64|0
1648106320000|2022-03-24 07:18:40|323.84|321.44|323.84|321.44|323.84|321.44|323.64|321.24|0
1648106330000|2022-03-24 07:18:50|323.75|321.35|323.75|321.35|323.75|321.35|323.64|321.24|0
1648106340000|2022-03-24 07:19:00|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1648106350000|2022-03-24 07:19:10|323.75|321.35|323.64|321.24|323.84|321.44|323.64|321.24|0
1648106360000|2022-03-24 07:19:20|323.05|320.65|323.05|320.65|323.05|320.65|323.05|320.65|0
1648106370000|2022-03-24 07:19:30|323.25|320.85|322.86|320.46|323.25|320.85|322.86|320.46|0
1648106380000|2022-03-24 07:19:40|322.96|320.56|321.87|319.47|322.96|320.56|321.87|319.47|0
1648106390000|2022-03-24 07:19:50|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1648106400000|2022-03-24 07:20:00|322.27|319.87|321.87|319.47|322.27|319.87|321.87|319.47|0
1648106410000|2022-03-24 07:20:10|321.68|319.28|321.48|319.08|321.78|319.38|321.48|319.08|0
1648106420000|2022-03-24 07:20:20|321.68|319.28|321.68|319.28|321.68|319.28|321.48|319.08|0
1648106430000|2022-03-24 07:20:30|323.52|321.12|323.32|320.92|323.52|321.12|323.13|320.73|0
1648106440000|2022-03-24 07:20:40|323.52|321.12|323.52|321.12|323.52|321.12|323.52|321.12|0
1648106450000|2022-03-24 07:20:50|323.42|321.02|323.42|321.02|323.42|321.02|323.32|320.92|0
1648106460000|2022-03-24 07:21:00|323.52|321.12|323.52|321.12|323.52|321.12|323.52|321.12|0
1648106470000|2022-03-24 07:21:10|323.62|321.22|323.91|321.51|323.91|321.51|323.62|321.22|0
1648106480000|2022-03-24 07:21:20|323.71|321.31|323.71|321.31|323.71|321.31|323.71|321.31|0
1648106500000|2022-03-24 07:21:40|323.91|321.51|323.71|321.31|323.91|321.51|323.71|321.31|0
1648106520000|2022-03-24 07:22:00|323.91|321.51|323.91|321.51|324.01|321.61|323.91|321.51|0
1648106530000|2022-03-24 07:22:10|324.3|321.9|324.3|321.9|324.3|321.9|324.3|321.9|0
1648106540000|2022-03-24 07:22:20|324.49|322.09|325.27|322.87|325.27|322.87|324.49|322.09|0
1648106550000|2022-03-24 07:22:30|325.08|322.68|325.08|322.68|325.27|322.87|325.08|322.68|0
1648106560000|2022-03-24 07:22:40|325.18|322.78|325.47|323.07|325.47|323.07|325.18|322.78|0
1648106570000|2022-03-24 07:22:50|325.66|323.26|325.86|323.46|325.86|323.46|325.66|323.26|0
1648106580000|2022-03-24 07:23:00|325.66|323.26|325.22|322.82|325.86|323.46|325.22|322.82|0
1648106590000|2022-03-24 07:23:10|325.13|322.73|325.22|322.82|325.22|322.82|325.03|322.63|0
1648106600000|2022-03-24 07:23:20|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1648106610000|2022-03-24 07:23:30|325.18|322.78|325.57|323.17|325.57|323.17|325.18|322.78|0
1648106630000|2022-03-24 07:23:50|325.38|322.98|325.57|323.17|325.57|323.17|325.38|322.98|0
1648106640000|2022-03-24 07:24:00|325.38|322.98|325.77|323.37|325.77|323.37|325.38|322.98|0
1648106650000|2022-03-24 07:24:10|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1648106670000|2022-03-24 07:24:30|326.16|323.76|326.36|323.96|326.36|323.96|326.16|323.76|0
1648106680000|2022-03-24 07:24:40|326.75|324.35|326.56|324.16|326.75|324.35|326.56|324.16|0
1648106690000|2022-03-24 07:24:50|326.36|323.96|326.36|323.96|326.56|324.16|326.36|323.96|0
1648106700000|2022-03-24 07:25:00|326.56|324.16|326.75|324.35|326.75|324.35|326.56|324.16|0
1648106710000|2022-03-24 07:25:10|326.86|324.46|326.56|324.16|326.86|324.46|326.56|324.16|0
1648106730000|2022-03-24 07:25:30|326.46|324.06|326.56|324.16|326.56|324.16|326.46|324.06|0
1648106740000|2022-03-24 07:25:40|326.75|324.35|326.56|324.16|326.75|324.35|326.56|324.16|0
1648106750000|2022-03-24 07:25:50|326.75|324.35|327.05|324.65|327.05|324.65|326.75|324.35|0
1648106760000|2022-03-24 07:26:00|327.15|324.75|327.15|324.75|327.15|324.75|326.95|324.55|0
1648106770000|2022-03-24 07:26:10|327.05|324.65|326.95|324.55|327.15|324.75|326.95|324.55|0
1648106780000|2022-03-24 07:26:20|327.15|324.75|326.95|324.55|327.15|324.75|326.95|324.55|0
1648106800000|2022-03-24 07:26:40|326.56|324.16|326.56|324.16|326.75|324.35|326.56|324.16|0
1648106810000|2022-03-24 07:26:50|326.36|323.96|326.36|323.96|326.36|323.96|326.36|323.96|0
1648106820000|2022-03-24 07:27:00|326.16|323.76|326.36|323.96|326.56|324.16|326.16|323.76|0
1648106830000|2022-03-24 07:27:10|326.27|323.87|326.46|324.06|326.46|324.06|326.16|323.76|0
1648106840000|2022-03-24 07:27:20|326.36|323.96|326.56|324.16|326.56|324.16|326.36|323.96|0
1648106850000|2022-03-24 07:27:30|326.36|323.96|326.46|324.06|326.46|324.06|326.36|323.96|0
1648106860000|2022-03-24 07:27:40|326.56|324.16|326.75|324.35|326.75|324.35|326.56|324.16|0
1648106870000|2022-03-24 07:27:50|326.86|324.46|326.75|324.35|326.86|324.46|326.75|324.35|0
1648106880000|2022-03-24 07:28:00|326.46|324.06|326.56|324.16|326.56|324.16|326.46|324.06|0
1648106890000|2022-03-24 07:28:10|326.46|324.06|326.36|323.96|326.46|324.06|326.36|323.96|0
1648106900000|2022-03-24 07:28:20|326.46|324.06|326.36|323.96|326.46|324.06|326.36|323.96|0
1648106910000|2022-03-24 07:28:30|326.56|324.16|326.16|323.76|326.56|324.16|326.16|323.76|0
1648106920000|2022-03-24 07:28:40|325.97|323.57|325.97|323.57|325.97|323.57|325.77|323.37|0
1648106930000|2022-03-24 07:28:50|325.87|323.47|325.67|323.27|325.87|323.47|325.67|323.27|0
1648106940000|2022-03-24 07:29:00|325.57|323.17|325.57|323.17|325.57|323.17|325.57|323.17|0
1648106950000|2022-03-24 07:29:10|325.38|322.98|325.18|322.78|325.38|322.98|324.98|322.58|0
1648106960000|2022-03-24 07:29:20|325.28|322.88|325.38|322.98|325.38|322.98|325.18|322.78|0
1648106970000|2022-03-24 07:29:30|325.48|323.08|325.18|322.78|325.48|323.08|324.79|322.39|0
1648106980000|2022-03-24 07:29:40|325.38|322.98|325.18|322.78|325.38|322.98|325.18|322.78|0
1648106990000|2022-03-24 07:29:50|325.28|322.88|325.18|322.78|325.28|322.88|325.18|322.78|0
1648107000000|2022-03-24 07:30:00|325.08|322.68|325.38|322.98|325.38|322.98|324.98|322.58|0
1648107010000|2022-03-24 07:30:10|325.57|323.17|325.28|322.88|325.67|323.27|325.28|322.88|0
1648107020000|2022-03-24 07:30:20|325.18|322.78|325.18|322.78|325.18|322.78|324.79|322.39|0
1648107030000|2022-03-24 07:30:30|325.28|322.88|325.38|322.98|325.38|322.98|325.28|322.88|0
1648107040000|2022-03-24 07:30:40|325.57|323.17|325.67|323.27|325.77|323.37|325.57|323.17|0
1648107050000|2022-03-24 07:30:50|325.77|323.37|325.77|323.37|325.77|323.37|325.67|323.27|0
1648107060000|2022-03-24 07:31:00|325.57|323.17|325.96|323.56|325.96|323.56|325.57|323.17|0
1648107070000|2022-03-24 07:31:10|325.57|323.17|325.67|323.27|325.67|323.27|325.57|323.17|0
1648107080000|2022-03-24 07:31:20|325.77|323.37|325.77|323.37|325.96|323.56|325.77|323.37|0
1648107090000|2022-03-24 07:31:30|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1648107100000|2022-03-24 07:31:40|326.07|323.67|325.96|323.56|326.07|323.67|325.96|323.56|0
1648107110000|2022-03-24 07:31:50|325.77|323.37|325.67|323.27|325.77|323.37|325.67|323.27|0
1648107120000|2022-03-24 07:32:00|325.77|323.37|324.98|322.58|325.77|323.37|324.98|322.58|0
1648107140000|2022-03-24 07:32:20|325.08|322.68|325.08|322.68|325.08|322.68|325.08|322.68|0
1648107150000|2022-03-24 07:32:30|325.18|322.78|325.57|323.17|325.57|323.17|325.18|322.78|0
1648107160000|2022-03-24 07:32:40|325.48|323.08|325.57|323.17|325.57|323.17|325.48|323.08|0
1648107170000|2022-03-24 07:32:50|325.37|322.97|324.98|322.58|325.37|322.97|324.98|322.58|0
1648107180000|2022-03-24 07:33:00|325.28|322.88|325.08|322.68|325.28|322.88|324.98|322.58|0
1648107190000|2022-03-24 07:33:10|325.37|322.97|325.18|322.78|325.37|322.97|325.18|322.78|0
1648107200000|2022-03-24 07:33:20|325.37|322.97|325.08|322.68|325.37|322.97|325.08|322.68|0
1648107210000|2022-03-24 07:33:30|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1648107220000|2022-03-24 07:33:40|325.08|322.68|324.98|322.58|325.18|322.78|324.98|322.58|0
1648107230000|2022-03-24 07:33:50|325.18|322.78|325.57|323.17|325.57|323.17|325.18|322.78|0
1648107240000|2022-03-24 07:34:00|325.48|323.08|325.57|323.17|325.57|323.17|325.37|322.97|0
1648107250000|2022-03-24 07:34:10|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1648107260000|2022-03-24 07:34:20|325.18|322.78|325.37|322.97|325.37|322.97|325.18|322.78|0
1648107270000|2022-03-24 07:34:30|325.18|322.78|325.18|322.78|325.28|322.88|325.18|322.78|0
1648107280000|2022-03-24 07:34:40|324.98|322.58|325.28|322.88|325.48|323.08|324.98|322.58|0
1648107290000|2022-03-24 07:34:50|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1648107300000|2022-03-24 07:35:00|325.57|323.17|325.48|323.08|325.57|323.17|325.48|323.08|0
1648107310000|2022-03-24 07:35:10|325.57|323.17|325.57|323.17|325.67|323.27|325.57|323.17|0
1648107320000|2022-03-24 07:35:20|325.67|323.27|325.77|323.37|325.77|323.37|325.67|323.27|0
1648107330000|2022-03-24 07:35:30|325.87|323.47|325.87|323.47|325.87|323.47|325.87|323.47|0
1648107340000|2022-03-24 07:35:40|325.77|323.37|325.67|323.27|325.87|323.47|325.67|323.27|0
1648107350000|2022-03-24 07:35:50|325.57|323.17|325.77|323.37|325.77|323.37|325.57|323.17|0
1648107360000|2022-03-24 07:36:00|325.87|323.47|325.67|323.27|325.87|323.47|325.57|323.17|0
1648107370000|2022-03-24 07:36:10|325.77|323.37|325.57|323.17|325.77|323.37|325.57|323.17|0
1648107380000|2022-03-24 07:36:20|325.67|323.27|325.47|323.07|325.67|323.27|325.47|323.07|0
1648107390000|2022-03-24 07:36:30|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1648107400000|2022-03-24 07:36:40|325.57|323.17|325.57|323.17|325.57|323.17|325.57|323.17|0
1648107410000|2022-03-24 07:36:50|325.47|323.07|325.37|322.97|325.47|323.07|325.37|322.97|0
1648107420000|2022-03-24 07:37:00|325.57|323.17|325.77|323.37|325.77|323.37|325.57|323.17|0
1648107430000|2022-03-24 07:37:10|325.96|323.56|325.77|323.37|325.96|323.56|325.77|323.37|0
1648107440000|2022-03-24 07:37:20|325.87|323.47|325.77|323.37|325.87|323.47|325.77|323.37|0
1648107460000|2022-03-24 07:37:40|325.96|323.56|326.06|323.66|326.16|323.76|325.96|323.56|0
1648107470000|2022-03-24 07:37:50|326.16|323.76|326.06|323.66|326.16|323.76|326.06|323.66|0
1648107480000|2022-03-24 07:38:00|325.96|323.56|326.16|323.76|326.16|323.76|325.96|323.56|0
1648107490000|2022-03-24 07:38:10|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1648107500000|2022-03-24 07:38:20|326.55|324.15|326.75|324.35|326.75|324.35|326.55|324.15|0
1648107520000|2022-03-24 07:38:40|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1648107530000|2022-03-24 07:38:50|326.75|324.35|326.75|324.35|326.85|324.45|326.75|324.35|0
1648107550000|2022-03-24 07:39:10|326.65|324.25|326.95|324.55|326.95|324.55|326.65|324.25|0
1648107560000|2022-03-24 07:39:20|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1648107580000|2022-03-24 07:39:40|326.95|324.55|326.75|324.35|326.95|324.55|326.75|324.35|0
1648107590000|2022-03-24 07:39:50|326.85|324.45|326.95|324.55|326.95|324.55|326.85|324.45|0
1648107600000|2022-03-24 07:40:00|326.55|324.15|326.85|324.45|326.85|324.45|326.55|324.15|0
1648107610000|2022-03-24 07:40:10|326.75|324.35|326.95|324.55|326.95|324.55|326.75|324.35|0
1648107620000|2022-03-24 07:40:20|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1648107630000|2022-03-24 07:40:30|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1648107640000|2022-03-24 07:40:40|326.85|324.45|326.75|324.35|326.85|324.45|326.75|324.35|0
1648107650000|2022-03-24 07:40:50|326.85|324.45|326.75|324.35|326.95|324.55|326.75|324.35|0
1648107660000|2022-03-24 07:41:00|326.95|324.55|326.55|324.15|326.95|324.55|326.35|323.95|0
1648107670000|2022-03-24 07:41:10|326.65|324.25|326.75|324.35|326.75|324.35|326.65|324.25|0
1648107680000|2022-03-24 07:41:20|326.65|324.25|326.75|324.35|326.75|324.35|326.65|324.25|0
1648107690000|2022-03-24 07:41:30|326.65|324.25|326.55|324.15|326.65|324.25|326.55|324.15|0
1648107730000|2022-03-24 07:42:10|326.65|324.25|326.55|324.15|326.65|324.25|326.55|324.15|0
1648107740000|2022-03-24 07:42:20|326.16|323.76|325.76|323.36|326.16|323.76|325.57|323.17|0
1648107750000|2022-03-24 07:42:30|325.96|323.56|325.96|323.56|325.96|323.56|325.76|323.36|0
1648107760000|2022-03-24 07:42:40|325.76|323.36|325.96|323.56|325.96|323.56|325.76|323.36|0
1648107770000|2022-03-24 07:42:50|325.76|323.36|325.76|323.36|325.76|323.36|325.57|323.17|0
1648107780000|2022-03-24 07:43:00|325.57|323.17|325.37|322.97|325.57|323.17|325.37|322.97|0
1648107790000|2022-03-24 07:43:10|325.17|322.77|325.17|322.77|325.37|322.97|325.17|322.77|0
1648107800000|2022-03-24 07:43:20|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1648107820000|2022-03-24 07:43:40|325.57|323.17|325.37|322.97|325.57|323.17|325.37|322.97|0
1648107830000|2022-03-24 07:43:50|325.57|323.17|325.57|323.17|325.57|323.17|325.57|323.17|0
1648107840000|2022-03-24 07:44:00|325.37|322.97|325.67|323.27|325.67|323.27|325.37|322.97|0
1648107850000|2022-03-24 07:44:10|325.57|323.17|325.57|323.17|325.57|323.17|325.57|323.17|0
1648107860000|2022-03-24 07:44:20|325.47|323.07|325.76|323.36|325.76|323.36|325.47|323.07|0
1648107870000|2022-03-24 07:44:30|325.87|323.47|325.76|323.36|325.96|323.56|325.76|323.36|0
1648107880000|2022-03-24 07:44:40|325.57|323.17|325.86|323.46|325.86|323.46|325.57|323.17|0
1648107890000|2022-03-24 07:44:50|325.76|323.36|325.96|323.56|325.96|323.56|325.76|323.36|0
1648107900000|2022-03-24 07:45:00|326.16|323.76|326.16|323.76|326.26|323.86|326.16|323.76|0
1648107910000|2022-03-24 07:45:10|326.35|323.95|326.16|323.76|326.35|323.95|326.16|323.76|0
1648107920000|2022-03-24 07:45:20|326.35|323.95|326.35|323.95|326.35|323.95|326.35|323.95|0
1648107960000|2022-03-24 07:46:00|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1648107980000|2022-03-24 07:46:20|326.75|324.35|326.75|324.35|326.94|324.54|326.75|324.35|0
1648107990000|2022-03-24 07:46:30|326.65|324.25|326.75|324.35|326.75|324.35|326.65|324.25|0
1648108000000|2022-03-24 07:46:40|326.65|324.25|326.65|324.25|326.75|324.35|326.65|324.25|0
1648108010000|2022-03-24 07:46:50|326.75|324.35|326.55|324.15|326.75|324.35|326.55|324.15|0
1648108020000|2022-03-24 07:47:00|326.45|324.05|325.96|323.56|326.45|324.05|325.96|323.56|0
1648108030000|2022-03-24 07:47:10|326.06|323.66|326.16|323.76|326.16|323.76|326.06|323.66|0
1648108040000|2022-03-24 07:47:20|325.96|323.56|325.96|323.56|325.96|323.56|325.96|323.56|0
1648108050000|2022-03-24 07:47:30|325.76|323.36|325.76|323.36|325.76|323.36|325.56|323.16|0
1648108060000|2022-03-24 07:47:40|325.67|323.27|325.17|322.77|325.67|323.27|324.98|322.58|0
1648108080000|2022-03-24 07:48:00|325.96|323.56|326.35|323.95|326.35|323.95|325.96|323.56|0
1648108110000|2022-03-24 07:48:30|326.15|323.75|326.06|323.66|326.15|323.75|325.96|323.56|0
1648108120000|2022-03-24 07:48:40|325.96|323.56|326.15|323.75|326.15|323.75|325.96|323.56|0
1648108140000|2022-03-24 07:49:00|326.06|323.66|326.15|323.75|326.15|323.75|326.06|323.66|0
1648108150000|2022-03-24 07:49:10|326.35|323.95|326.35|323.95|326.35|323.95|326.15|323.75|0
1648108160000|2022-03-24 07:49:20|326.55|324.15|326.74|324.34|326.74|324.34|326.55|324.15|0
1648108170000|2022-03-24 07:49:30|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1648108180000|2022-03-24 07:49:40|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1648108200000|2022-03-24 07:50:00|326.55|324.15|326.74|324.34|326.74|324.34|326.55|324.15|0
1648108210000|2022-03-24 07:50:10|326.85|324.45|327.14|324.74|327.14|324.74|326.85|324.45|0
1648108220000|2022-03-24 07:50:20|327.04|324.64|326.94|324.54|327.04|324.64|326.94|324.54|0
1648108230000|2022-03-24 07:50:30|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1648108260000|2022-03-24 07:51:00|327.04|324.64|327.04|324.64|327.04|324.64|326.94|324.54|0
1648108270000|2022-03-24 07:51:10|327.14|324.74|327.04|324.64|327.14|324.74|327.04|324.64|0
1648108280000|2022-03-24 07:51:20|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1648108290000|2022-03-24 07:51:30|327.34|324.94|327.34|324.94|327.34|324.94|327.34|324.94|0
1648108310000|2022-03-24 07:51:50|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1648108340000|2022-03-24 07:52:20|327.14|324.74|326.94|324.54|327.14|324.74|326.94|324.54|0
1648108350000|2022-03-24 07:52:30|327.14|324.74|327.33|324.93|327.33|324.93|327.14|324.74|0
1648108370000|2022-03-24 07:52:50|327.14|324.74|327.14|324.74|327.24|324.84|327.14|324.74|0
1648108380000|2022-03-24 07:53:00|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1648108390000|2022-03-24 07:53:10|327.24|324.84|327.53|325.13|327.53|325.13|327.24|324.84|0
1648108400000|2022-03-24 07:53:20|327.44|325.04|327.53|325.13|327.53|325.13|327.44|325.04|0
1648108410000|2022-03-24 07:53:30|327.44|325.04|327.33|324.93|327.44|325.04|327.33|324.93|0
1648108430000|2022-03-24 07:53:50|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1648108450000|2022-03-24 07:54:10|326.94|324.54|326.94|324.54|326.94|324.54|326.94|324.54|0
1648108460000|2022-03-24 07:54:20|327.14|324.74|327.14|324.74|327.14|324.74|327.04|324.64|0
1648108470000|2022-03-24 07:54:30|327.33|324.93|327.53|325.13|327.53|325.13|327.33|324.93|0
1648108490000|2022-03-24 07:54:50|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1648108500000|2022-03-24 07:55:00|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1648108540000|2022-03-24 07:55:40|327.73|325.33|327.73|325.33|327.73|325.33|327.73|325.33|0
1648108550000|2022-03-24 07:55:50|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1648108560000|2022-03-24 07:56:00|327.33|324.93|327.44|325.04|327.44|325.04|327.33|324.93|0
1648108570000|2022-03-24 07:56:10|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1648108590000|2022-03-24 07:56:30|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1648108600000|2022-03-24 07:56:40|327.33|324.93|327.33|324.93|327.33|324.93|327.33|324.93|0
1648108610000|2022-03-24 07:56:50|327.24|324.84|327.53|325.13|327.53|325.13|327.24|324.84|0
1648108620000|2022-03-24 07:57:00|327.33|324.93|327.33|324.93|327.33|324.93|327.14|324.74|0
1648108630000|2022-03-24 07:57:10|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1648108640000|2022-03-24 07:57:20|327.33|324.93|327.53|325.13|327.53|325.13|327.33|324.93|0
1648108650000|2022-03-24 07:57:30|327.44|325.04|327.63|325.23|327.73|325.33|327.44|325.04|0
1648108660000|2022-03-24 07:57:40|327.73|325.33|327.33|324.93|327.73|325.33|327.33|324.93|0
1648108670000|2022-03-24 07:57:50|327.53|325.13|327.33|324.93|327.53|325.13|327.33|324.93|0
1648108680000|2022-03-24 07:58:00|327.53|325.13|327.33|324.93|327.53|325.13|327.33|324.93|0
1648108690000|2022-03-24 07:58:10|327.14|324.74|326.94|324.54|327.14|324.74|326.94|324.54|0
1648108700000|2022-03-24 07:58:20|327.04|324.64|327.04|324.64|327.04|324.64|327.04|324.64|0
1648108710000|2022-03-24 07:58:30|327.14|324.74|327.14|324.74|327.24|324.84|327.04|324.64|0
1648108720000|2022-03-24 07:58:40|326.94|324.54|326.94|324.54|327.04|324.64|326.94|324.54|0
1648108730000|2022-03-24 07:58:50|326.74|324.34|326.65|324.25|326.74|324.34|326.65|324.25|0
1648108740000|2022-03-24 07:59:00|326.74|324.34|326.35|323.95|326.74|324.34|326.35|323.95|0
1648108760000|2022-03-24 07:59:20|326.54|324.14|326.54|324.14|326.54|324.14|326.54|324.14|0
1648108770000|2022-03-24 07:59:30|326.65|324.25|326.65|324.25|326.65|324.25|326.65|324.25|0
1648108780000|2022-03-24 07:59:40|326.74|324.34|327.33|324.93|327.33|324.93|326.74|324.34|0
1648108790000|2022-03-24 07:59:50|327.13|324.73|327.24|324.84|327.33|324.93|327.13|324.73|0
1648108800000|2022-03-24 08:00:00|327.13|324.73|326.54|324.14|327.13|324.73|326.35|323.95|0
1648108810000|2022-03-24 08:00:10|326.94|324.54|327.33|324.93|327.33|324.93|326.94|324.54|0
1648108820000|2022-03-24 08:00:20|327.24|324.84|327.13|324.73|327.24|324.84|327.13|324.73|0
1648108830000|2022-03-24 08:00:30|326.74|324.34|327.13|324.73|327.13|324.73|326.54|324.14|0
1648108840000|2022-03-24 08:00:40|326.94|324.54|327.13|324.73|327.13|324.73|326.94|324.54|0
1648108850000|2022-03-24 08:00:50|327.04|324.64|326.74|324.34|327.04|324.64|326.74|324.34|0
1648108860000|2022-03-24 08:01:00|326.54|324.14|326.54|324.14|326.54|324.14|326.15|323.75|0
1648108870000|2022-03-24 08:01:10|326.15|323.75|325.95|323.55|326.35|323.95|325.95|323.55|0
1648108880000|2022-03-24 08:01:20|325.76|323.36|326.15|323.75|326.35|323.95|325.56|323.16|0
1648108890000|2022-03-24 08:01:30|326.25|323.85|325.95|323.55|326.25|323.85|325.86|323.46|0
1648108900000|2022-03-24 08:01:40|326.15|323.75|326.15|323.75|326.15|323.75|325.95|323.55|0
1648108910000|2022-03-24 08:01:50|325.76|323.36|325.76|323.36|325.76|323.36|325.36|322.96|0
1648108920000|2022-03-24 08:02:00|325.36|322.96|325.46|323.06|325.56|323.16|325.36|322.96|0
1648108930000|2022-03-24 08:02:10|325.36|322.96|324.77|322.37|325.36|322.96|324.58|322.18|0
1648108940000|2022-03-24 08:02:20|324.58|322.18|324.38|321.98|324.58|322.18|324.38|321.98|0
1648108950000|2022-03-24 08:02:30|324.48|322.08|324.38|321.98|324.48|322.08|324.38|321.98|0
1648108960000|2022-03-24 08:02:40|324.18|321.78|324.18|321.78|324.38|321.98|324.18|321.78|0
1648108970000|2022-03-24 08:02:50|324.29|321.89|324.58|322.18|324.58|322.18|324.18|321.78|0
1648108980000|2022-03-24 08:03:00|324.38|321.98|324.18|321.78|324.38|321.98|323.99|321.59|0
1648108990000|2022-03-24 08:03:10|323.79|321.39|324.18|321.78|324.18|321.78|323.79|321.39|0
1648109000000|2022-03-24 08:03:20|323.99|321.59|323.79|321.39|323.99|321.59|323.79|321.39|0
1648109010000|2022-03-24 08:03:30|323.6|321.2|323.31|320.91|323.6|321.2|323.31|320.91|0
1648109020000|2022-03-24 08:03:40|323.6|321.2|323.6|321.2|323.6|321.2|323.6|321.2|0
1648109030000|2022-03-24 08:03:50|323.4|321|323.4|321|323.4|321|323.4|321|0
1648109050000|2022-03-24 08:04:10|323.59|321.19|323.59|321.19|323.59|321.19|323.59|321.19|0
1648109060000|2022-03-24 08:04:20|323.4|321|323.4|321|323.4|321|323.4|321|0
1648109070000|2022-03-24 08:04:30|323.3|320.9|323.2|320.8|323.3|320.9|323.2|320.8|0
1648109080000|2022-03-24 08:04:40|323.01|320.61|322.62|320.22|323.01|320.61|322.62|320.22|0
1648109090000|2022-03-24 08:04:50|322.61|320.21|322.42|320.02|322.61|320.21|322.42|320.02|0
1648109100000|2022-03-24 08:05:00|322.22|319.82|322.03|319.63|322.33|319.93|322.03|319.63|0
1648109110000|2022-03-24 08:05:10|321.93|319.53|321.83|319.43|322.03|319.63|321.83|319.43|0
1648109120000|2022-03-24 08:05:20|321.64|319.24|321.25|318.85|321.64|319.24|321.25|318.85|0
1648109130000|2022-03-24 08:05:30|321.35|318.95|320.85|318.45|321.35|318.95|320.85|318.45|0
1648109140000|2022-03-24 08:05:40|320.66|318.26|320.66|318.26|320.66|318.26|320.66|318.26|0
1648109150000|2022-03-24 08:05:50|320.76|318.36|320.66|318.26|320.76|318.36|320.66|318.26|0
1648109160000|2022-03-24 08:06:00|320.85|318.45|320.46|318.06|320.85|318.45|320.46|318.06|0
1648109170000|2022-03-24 08:06:10|320.66|318.26|320.66|318.26|320.66|318.26|320.46|318.06|0
1648109180000|2022-03-24 08:06:20|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1648109190000|2022-03-24 08:06:30|320.37|317.97|320.27|317.87|320.37|317.97|320.27|317.87|0
1648109210000|2022-03-24 08:06:50|320.37|317.97|320.46|318.06|320.46|318.06|320.37|317.97|0
1648109220000|2022-03-24 08:07:00|320.27|317.87|320.46|318.06|320.46|318.06|320.27|317.87|0
1648109230000|2022-03-24 08:07:10|320.27|317.87|319.1|316.7|320.27|317.87|319.1|316.7|0
1648109240000|2022-03-24 08:07:20|318.51|316.11|318.42|316.02|318.71|316.31|318.42|316.02|0
1648109250000|2022-03-24 08:07:30|318.13|315.73|318.32|315.92|318.32|315.92|318.13|315.73|0
1648109260000|2022-03-24 08:07:40|317.93|315.53|317.93|315.53|318.32|315.92|317.93|315.53|0
1648109270000|2022-03-24 08:07:50|317.74|315.34|318.13|315.73|318.32|315.92|317.54|315.14|0
1648109280000|2022-03-24 08:08:00|318.23|315.83|318.51|316.11|318.51|316.11|318.23|315.83|0
1648109290000|2022-03-24 08:08:10|318.71|316.31|318.42|316.02|318.71|316.31|318.42|316.02|0
1648109300000|2022-03-24 08:08:20|318.32|315.92|318.62|316.22|318.62|316.22|318.32|315.92|0
1648109310000|2022-03-24 08:08:30|318.51|316.11|318.32|315.92|318.51|316.11|318.32|315.92|0
1648109320000|2022-03-24 08:08:40|318.42|316.02|318.51|316.11|318.51|316.11|318.42|316.02|0
1648109330000|2022-03-24 08:08:50|318.71|316.31|318.32|315.92|318.9|316.5|318.32|315.92|0
1648109340000|2022-03-24 08:09:00|318.51|316.11|318.71|316.31|318.81|316.41|318.51|316.11|0
1648109350000|2022-03-24 08:09:10|318.81|316.41|318.71|316.31|318.9|316.5|318.71|316.31|0
1648109360000|2022-03-24 08:09:20|318.9|316.5|319.1|316.7|319.1|316.7|318.9|316.5|0
1648109370000|2022-03-24 08:09:30|319.49|317.09|320.07|317.67|320.07|317.67|319.49|317.09|0
1648109380000|2022-03-24 08:09:40|320.27|317.87|320.07|317.67|320.27|317.87|320.07|317.67|0
1648109390000|2022-03-24 08:09:50|319.78|317.38|320.17|317.77|320.27|317.87|319.78|317.38|0
1648109400000|2022-03-24 08:10:00|320.07|317.67|319.29|316.89|320.07|317.67|319.29|316.89|0
1648109410000|2022-03-24 08:10:10|319.78|317.38|319.68|317.28|319.78|317.38|319.49|317.09|0
1648109420000|2022-03-24 08:10:20|319.49|317.09|318.9|316.5|319.49|317.09|318.9|316.5|0
1648109430000|2022-03-24 08:10:30|319.1|316.7|319.29|316.89|319.29|316.89|318.9|316.5|0
1648109440000|2022-03-24 08:10:40|319.1|316.7|319.68|317.28|319.68|317.28|319.1|316.7|0
1648109450000|2022-03-24 08:10:50|319.49|317.09|319.1|316.7|319.49|317.09|319.1|316.7|0
1648109460000|2022-03-24 08:11:00|318.9|316.5|318.9|316.5|318.9|316.5|318.9|316.5|0
1648109470000|2022-03-24 08:11:10|319.1|316.7|319.39|316.99|319.39|316.99|319.1|316.7|0
1648109480000|2022-03-24 08:11:20|319.49|317.09|320.07|317.67|320.07|317.67|319.29|316.89|0
1648109490000|2022-03-24 08:11:30|320.27|317.87|320.27|317.87|320.46|318.06|320.27|317.87|0
1648109500000|2022-03-24 08:11:40|320.46|318.06|320.56|318.16|320.56|318.16|320.46|318.06|0
1648109510000|2022-03-24 08:11:50|320.46|318.06|320.46|318.06|320.66|318.26|320.46|318.06|0
1648109520000|2022-03-24 08:12:00|320.66|318.26|321.63|319.23|321.63|319.23|320.66|318.26|0
1648109530000|2022-03-24 08:12:10|321.44|319.04|320.85|318.45|321.44|319.04|320.85|318.45|0
1648109540000|2022-03-24 08:12:20|321.24|318.84|321.24|318.84|321.24|318.84|321.05|318.65|0
1648109550000|2022-03-24 08:12:30|321.44|319.04|321.63|319.23|321.74|319.34|321.44|319.04|0
1648109560000|2022-03-24 08:12:40|321.83|319.43|321.83|319.43|321.83|319.43|321.74|319.34|0
1648109570000|2022-03-24 08:12:50|322.02|319.62|321.83|319.43|322.02|319.62|321.83|319.43|0
1648109580000|2022-03-24 08:13:00|321.74|319.34|321.24|318.84|321.74|319.34|321.24|318.84|0
1648109590000|2022-03-24 08:13:10|321.05|318.65|321.05|318.65|321.24|318.84|321.05|318.65|0
1648109600000|2022-03-24 08:13:20|321.54|319.14|321.24|318.84|321.54|319.14|321.24|318.84|0
1648109610000|2022-03-24 08:13:30|321.54|319.14|321.63|319.23|321.63|319.23|321.44|319.04|0
1648109620000|2022-03-24 08:13:40|321.54|319.14|321.24|318.84|321.54|319.14|321.24|318.84|0
1648109630000|2022-03-24 08:13:50|321.15|318.75|321.24|318.84|321.24|318.84|321.15|318.75|0
1648109640000|2022-03-24 08:14:00|321.05|318.65|321.24|318.84|321.24|318.84|321.05|318.65|0
1648109650000|2022-03-24 08:14:10|321.44|319.04|321.44|319.04|321.63|319.23|321.44|319.04|0
1648109660000|2022-03-24 08:14:20|321.63|319.23|321.44|319.04|321.63|319.23|321.44|319.04|0
1648109670000|2022-03-24 08:14:30|321.63|319.23|321.63|319.23|321.63|319.23|321.63|319.23|0
1648109680000|2022-03-24 08:14:40|321.83|319.43|321.73|319.33|321.83|319.43|321.73|319.33|0
1648109690000|2022-03-24 08:14:50|321.83|319.43|321.63|319.23|322.02|319.62|321.63|319.23|0
1648109700000|2022-03-24 08:15:00|321.15|318.75|321.83|319.43|321.83|319.43|321.15|318.75|0
1648109710000|2022-03-24 08:15:10|321.63|319.23|321.63|319.23|321.83|319.43|321.63|319.23|0
1648109720000|2022-03-24 08:15:20|321.54|319.14|321.63|319.23|321.63|319.23|321.54|319.14|0
1648109730000|2022-03-24 08:15:30|321.44|319.04|321.34|318.94|321.54|319.14|321.34|318.94|0
1648109740000|2022-03-24 08:15:40|321.24|318.84|321.34|318.94|321.44|319.04|321.05|318.65|0
1648109750000|2022-03-24 08:15:50|321.24|318.84|321.63|319.23|321.63|319.23|321.24|318.84|0
1648109760000|2022-03-24 08:16:00|321.83|319.43|321.63|319.23|321.83|319.43|321.63|319.23|0
1648109770000|2022-03-24 08:16:10|321.83|319.43|321.54|319.14|321.83|319.43|321.54|319.14|0
1648109780000|2022-03-24 08:16:20|321.34|318.94|321.15|318.75|321.34|318.94|320.95|318.55|0
1648109790000|2022-03-24 08:16:30|321.05|318.65|321.24|318.84|321.24|318.84|320.85|318.45|0
1648109800000|2022-03-24 08:16:40|321.44|319.04|321.15|318.75|321.44|319.04|321.15|318.75|0
1648109810000|2022-03-24 08:16:50|321.34|318.94|320.95|318.55|321.34|318.94|320.95|318.55|0
1648109820000|2022-03-24 08:17:00|320.85|318.45|320.65|318.25|320.85|318.45|320.65|318.25|0
1648109830000|2022-03-24 08:17:10|320.85|318.45|320.65|318.25|320.85|318.45|320.65|318.25|0
1648109840000|2022-03-24 08:17:20|321.05|318.65|321.05|318.65|321.05|318.65|320.85|318.45|0
1648109850000|2022-03-24 08:17:30|320.95|318.55|320.46|318.06|320.95|318.55|320.46|318.06|0
1648109860000|2022-03-24 08:17:40|320.26|317.86|320.26|317.86|320.46|318.06|320.26|317.86|0
1648109870000|2022-03-24 08:17:50|320.07|317.67|319.87|317.47|320.07|317.67|319.87|317.47|0
1648109880000|2022-03-24 08:18:00|319.48|317.08|319.87|317.47|319.87|317.47|319.48|317.08|0
1648109890000|2022-03-24 08:18:10|319.48|317.08|319.29|316.89|319.48|317.08|319.09|316.69|0
1648109900000|2022-03-24 08:18:20|319.09|316.69|318.9|316.5|319.09|316.69|318.9|316.5|0
1648109910000|2022-03-24 08:18:30|319.29|316.89|319.09|316.69|319.29|316.89|319.09|316.69|0
1648109920000|2022-03-24 08:18:40|318.9|316.5|318.9|316.5|318.9|316.5|318.9|316.5|0
1648109930000|2022-03-24 08:18:50|319|316.6|319.29|316.89|319.29|316.89|319|316.6|0
1648109940000|2022-03-24 08:19:00|319.2|316.8|318.7|316.3|319.2|316.8|318.7|316.3|0
1648109950000|2022-03-24 08:19:10|318.81|316.41|319.09|316.69|319.29|316.89|318.81|316.41|0
1648109960000|2022-03-24 08:19:20|319|316.6|318.9|316.5|319.09|316.69|318.9|316.5|0
1648109970000|2022-03-24 08:19:30|319|316.6|319.39|316.99|319.39|316.99|319|316.6|0
1648109980000|2022-03-24 08:19:40|319.29|316.89|319.87|317.47|319.87|317.47|319.29|316.89|0
1648109990000|2022-03-24 08:19:50|320.26|317.86|320.07|317.67|320.26|317.86|320.07|317.67|0
1648110000000|2022-03-24 08:20:00|320.17|317.77|320.07|317.67|320.17|317.77|319.97|317.57|0
1648110010000|2022-03-24 08:20:10|319.78|317.38|319.78|317.38|319.87|317.47|319.78|317.38|0
1648110020000|2022-03-24 08:20:20|319.68|317.28|319.87|317.47|319.87|317.47|319.58|317.18|0
1648110030000|2022-03-24 08:20:30|320.07|317.67|320.26|317.86|320.26|317.86|320.07|317.67|0
1648110040000|2022-03-24 08:20:40|320.46|318.06|320.17|317.77|320.46|318.06|320.17|317.77|0
1648110050000|2022-03-24 08:20:50|319.87|317.47|320.26|317.86|320.26|317.86|319.87|317.47|0
1648110060000|2022-03-24 08:21:00|320.46|318.06|320.26|317.86|320.46|318.06|320.26|317.86|0
1648110070000|2022-03-24 08:21:10|320.36|317.96|320.36|317.96|320.46|318.06|320.36|317.96|0
1648110080000|2022-03-24 08:21:20|320.46|318.06|320.56|318.16|320.56|318.16|320.36|317.96|0
1648110090000|2022-03-24 08:21:30|320.65|318.25|320.36|317.96|320.65|318.25|320.36|317.96|0
1648110100000|2022-03-24 08:21:40|320.46|318.06|320.17|317.77|320.46|318.06|320.17|317.77|0
1648110110000|2022-03-24 08:21:50|319.68|317.28|319.78|317.38|319.97|317.57|319.68|317.28|0
1648110120000|2022-03-24 08:22:00|319.87|317.47|319.78|317.38|319.87|317.47|319.78|317.38|0
1648110130000|2022-03-24 08:22:10|320.07|317.67|320.17|317.77|320.36|317.96|320.07|317.67|0
1648110140000|2022-03-24 08:22:20|320.07|317.67|319.78|317.38|320.17|317.77|319.78|317.38|0
1648110150000|2022-03-24 08:22:30|319.87|317.47|319.87|317.47|319.87|317.47|319.68|317.28|0
1648110160000|2022-03-24 08:22:40|319.97|317.57|319.58|317.18|320.07|317.67|319.58|317.18|0
1648110170000|2022-03-24 08:22:50|319.68|317.28|319.58|317.18|319.68|317.28|319.48|317.08|0
1648110180000|2022-03-24 08:23:00|319.39|316.99|319.29|316.89|319.48|317.08|319.29|316.89|0
1648110190000|2022-03-24 08:23:10|319.09|316.69|319|316.6|319.19|316.79|319|316.6|0
1648110200000|2022-03-24 08:23:20|318.9|316.5|318.9|316.5|318.9|316.5|318.8|316.4|0
1648110210000|2022-03-24 08:23:30|318.8|316.4|318.8|316.4|318.9|316.5|318.8|316.4|0
1648110220000|2022-03-24 08:23:40|318.51|316.11|318.51|316.11|318.51|316.11|318.51|316.11|0
1648110230000|2022-03-24 08:23:50|318.7|316.3|318.7|316.3|318.9|316.5|318.7|316.3|0
1648110240000|2022-03-24 08:24:00|318.9|316.5|318.7|316.3|318.9|316.5|318.7|316.3|0
1648110250000|2022-03-24 08:24:10|318.51|316.11|318.12|315.72|318.51|316.11|318.12|315.72|0
1648110260000|2022-03-24 08:24:20|318.03|315.63|318.31|315.91|318.31|315.91|318.03|315.63|0
1648110270000|2022-03-24 08:24:30|318.51|316.11|318.51|316.11|318.51|316.11|318.51|316.11|0
1648110280000|2022-03-24 08:24:40|318.61|316.21|318.7|316.3|318.7|316.3|318.51|316.11|0
1648110290000|2022-03-24 08:24:50|318.8|316.4|318.51|316.11|318.8|316.4|318.51|316.11|0
1648110300000|2022-03-24 08:25:00|318.41|316.01|318.12|315.72|318.51|316.11|318.12|315.72|0
1648110310000|2022-03-24 08:25:10|317.92|315.52|317.92|315.52|317.92|315.52|317.92|315.52|0
1648110320000|2022-03-24 08:25:20|318.12|315.72|317.92|315.52|318.12|315.72|317.92|315.52|0
1648110330000|2022-03-24 08:25:30|318.02|315.62|317.92|315.52|318.02|315.62|317.92|315.52|0
1648110340000|2022-03-24 08:25:40|318.02|315.62|318.02|315.62|318.02|315.62|317.92|315.52|0
1648110350000|2022-03-24 08:25:50|317.92|315.52|317.73|315.33|317.92|315.52|317.73|315.33|0
1648110360000|2022-03-24 08:26:00|317.92|315.52|318.12|315.72|318.12|315.72|317.92|315.52|0
1648110370000|2022-03-24 08:26:10|317.92|315.52|318.31|315.91|318.31|315.91|317.92|315.52|0
1648110380000|2022-03-24 08:26:20|318.22|315.82|318.41|316.01|318.41|316.01|318.12|315.72|0
1648110390000|2022-03-24 08:26:30|318.31|315.91|318.51|316.11|318.51|316.11|318.31|315.91|0
1648110400000|2022-03-24 08:26:40|318.61|316.21|318.7|316.3|318.9|316.5|318.61|316.21|0
1648110410000|2022-03-24 08:26:50|318.8|316.4|318.7|316.3|318.9|316.5|318.7|316.3|0
1648110420000|2022-03-24 08:27:00|318.41|316.01|318.7|316.3|318.7|316.3|318.41|316.01|0
1648110430000|2022-03-24 08:27:10|318.9|316.5|318.9|316.5|318.9|316.5|318.9|316.5|0
1648110440000|2022-03-24 08:27:20|318.8|316.4|318.61|316.21|318.8|316.4|318.61|316.21|0
1648110450000|2022-03-24 08:27:30|318.7|316.3|318.51|316.11|318.7|316.3|318.51|316.11|0
1648110470000|2022-03-24 08:27:50|318.41|316.01|318.51|316.11|318.51|316.11|318.41|316.01|0
1648110480000|2022-03-24 08:28:00|318.61|316.21|318.31|315.91|318.61|316.21|318.31|315.91|0
1648110490000|2022-03-24 08:28:10|318.22|315.82|318.02|315.62|318.31|315.91|318.02|315.62|0
1648110500000|2022-03-24 08:28:20|318.22|315.82|318.12|315.72|318.22|315.82|318.12|315.72|0
1648110510000|2022-03-24 08:28:30|318.31|315.91|318.31|315.91|318.31|315.91|318.31|315.91|0
1648110520000|2022-03-24 08:28:40|318.41|316.01|318.31|315.91|318.41|316.01|318.31|315.91|0
1648110530000|2022-03-24 08:28:50|318.02|315.62|318.02|315.62|318.02|315.62|317.92|315.52|0
1648110540000|2022-03-24 08:29:00|318.51|316.11|318.7|316.3|318.9|316.5|318.41|316.01|0
1648110550000|2022-03-24 08:29:10|318.9|316.5|318.61|316.21|318.9|316.5|318.51|316.11|0
1648110560000|2022-03-24 08:29:20|318.51|316.11|318.51|316.11|318.51|316.11|318.41|316.01|0
1648110570000|2022-03-24 08:29:30|318.61|316.21|318.61|316.21|318.61|316.21|318.61|316.21|0
1648110580000|2022-03-24 08:29:40|318.51|316.11|318.8|316.4|318.8|316.4|318.51|316.11|0
1648110590000|2022-03-24 08:29:50|318.7|316.3|318.8|316.4|318.8|316.4|318.7|316.3|0
1648110600000|2022-03-24 08:30:00|318.7|316.3|317.92|315.52|318.89|316.49|317.92|315.52|0
1648110610000|2022-03-24 08:30:10|318.12|315.72|317.92|315.52|318.12|315.72|317.92|315.52|0
1648110620000|2022-03-24 08:30:20|318.02|315.62|318.12|315.72|318.12|315.72|318.02|315.62|0
1648110630000|2022-03-24 08:30:30|318.02|315.62|318.12|315.72|318.12|315.72|317.92|315.52|0
1648110640000|2022-03-24 08:30:40|318.22|315.82|317.92|315.52|318.22|315.82|317.92|315.52|0
1648110650000|2022-03-24 08:30:50|317.14|314.74|317.73|315.33|317.73|315.33|317.14|314.74|0
1648110660000|2022-03-24 08:31:00|318.12|315.72|318.22|315.82|318.22|315.82|318.12|315.72|0
1648110670000|2022-03-24 08:31:10|318.12|315.72|317.92|315.52|318.12|315.72|317.92|315.52|0
1648110680000|2022-03-24 08:31:20|317.53|315.13|317.63|315.23|317.83|315.43|317.53|315.13|0
1648110690000|2022-03-24 08:31:30|317.34|314.94|316.66|314.26|317.34|314.94|316.37|313.97|0
1648110700000|2022-03-24 08:31:40|316.56|314.16|316.76|314.36|316.76|314.36|316.56|314.16|0
1648110710000|2022-03-24 08:31:50|316.66|314.26|316.47|314.07|316.66|314.26|316.47|314.07|0
1648110720000|2022-03-24 08:32:00|316.56|314.16|316.56|314.16|316.56|314.16|316.37|313.97|0
1648110730000|2022-03-24 08:32:10|316.37|313.97|316.08|313.68|316.37|313.97|316.08|313.68|0
1648110740000|2022-03-24 08:32:20|316.17|313.77|315.5|313.1|316.17|313.77|315.4|313|0
1648110750000|2022-03-24 08:32:30|315.3|312.9|314.82|312.42|315.3|312.9|314.82|312.42|0
1648110760000|2022-03-24 08:32:40|315.01|312.61|315.2|312.8|315.4|313|315.01|312.61|0
1648110770000|2022-03-24 08:32:50|315.4|313|316.37|313.97|316.56|314.16|315.4|313|0
1648110780000|2022-03-24 08:33:00|316.56|314.16|316.75|314.35|316.75|314.35|316.56|314.16|0
1648110790000|2022-03-24 08:33:10|316.56|314.16|316.56|314.16|316.56|314.16|316.47|314.07|0
1648110800000|2022-03-24 08:33:20|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1648110810000|2022-03-24 08:33:30|317.14|314.74|317.53|315.13|317.73|315.33|317.14|314.74|0
1648110820000|2022-03-24 08:33:40|317.63|315.23|318.11|315.71|318.11|315.71|317.63|315.23|0
1648110830000|2022-03-24 08:33:50|317.92|315.52|318.11|315.71|318.11|315.71|317.92|315.52|0
1648110840000|2022-03-24 08:34:00|317.92|315.52|317.53|315.13|317.92|315.52|317.53|315.13|0
1648110850000|2022-03-24 08:34:10|317.24|314.84|317.24|314.84|317.24|314.84|317.14|314.74|0
1648110860000|2022-03-24 08:34:20|317.34|314.94|317.73|315.33|317.83|315.43|317.34|314.94|0
1648110870000|2022-03-24 08:34:30|317.92|315.52|318.22|315.82|318.22|315.82|317.92|315.52|0
1648110880000|2022-03-24 08:34:40|318.11|315.71|317.92|315.52|318.11|315.71|317.92|315.52|0
1648110890000|2022-03-24 08:34:50|318.5|316.1|318.5|316.1|318.5|316.1|318.41|316.01|0
1648110900000|2022-03-24 08:35:00|318.22|315.82|318.11|315.71|318.22|315.82|317.92|315.52|0
1648110910000|2022-03-24 08:35:10|318.31|315.91|318.22|315.82|318.31|315.91|318.22|315.82|0
1648110920000|2022-03-24 08:35:20|318.11|315.71|317.53|315.13|318.11|315.71|317.53|315.13|0
1648110940000|2022-03-24 08:35:40|317.72|315.32|317.14|314.74|317.72|315.32|317.14|314.74|0
1648110950000|2022-03-24 08:35:50|316.95|314.55|316.75|314.35|316.95|314.55|316.75|314.35|0
1648110960000|2022-03-24 08:36:00|316.85|314.45|317.14|314.74|317.14|314.74|316.85|314.45|0
1648110970000|2022-03-24 08:36:10|317.24|314.84|316.95|314.55|317.24|314.84|316.85|314.45|0
1648110980000|2022-03-24 08:36:20|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1648110990000|2022-03-24 08:36:30|316.85|314.45|317.14|314.74|317.14|314.74|316.85|314.45|0
1648111000000|2022-03-24 08:36:40|317.05|314.65|316.75|314.35|317.05|314.65|316.75|314.35|0
1648111010000|2022-03-24 08:36:50|316.85|314.45|316.47|314.07|316.85|314.45|316.47|314.07|0
1648111020000|2022-03-24 08:37:00|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1648111030000|2022-03-24 08:37:10|315.59|313.19|315.59|313.19|315.78|313.38|315.59|313.19|0
1648111040000|2022-03-24 08:37:20|315.69|313.29|315.78|313.38|315.78|313.38|315.59|313.19|0
1648111050000|2022-03-24 08:37:30|315.59|313.19|315.59|313.19|315.59|313.19|315.5|313.1|0
1648111060000|2022-03-24 08:37:40|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1648111070000|2022-03-24 08:37:50|315.59|313.19|315.78|313.38|315.78|313.38|315.59|313.19|0
1648111080000|2022-03-24 08:38:00|315.69|313.29|315.59|313.19|315.69|313.29|315.5|313.1|0
1648111090000|2022-03-24 08:38:10|315.5|313.1|315.78|313.38|315.78|313.38|315.5|313.1|0
1648111100000|2022-03-24 08:38:20|315.98|313.58|316.17|313.77|316.17|313.77|315.98|313.58|0
1648111110000|2022-03-24 08:38:30|315.98|313.58|315.59|313.19|315.98|313.58|315.59|313.19|0
1648111120000|2022-03-24 08:38:40|315.69|313.29|315.59|313.19|315.69|313.29|315.39|312.99|0
1648111130000|2022-03-24 08:38:50|316.17|313.77|316.08|313.68|316.17|313.77|315.98|313.58|0
1648111140000|2022-03-24 08:39:00|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1648111150000|2022-03-24 08:39:10|316.17|313.77|316.46|314.06|316.46|314.06|316.17|313.77|0
1648111160000|2022-03-24 08:39:20|316.08|313.68|316.17|313.77|316.17|313.77|316.08|313.68|0
1648111170000|2022-03-24 08:39:30|316.08|313.68|316.27|313.87|316.27|313.87|316.08|313.68|0
1648111180000|2022-03-24 08:39:40|316.17|313.77|316.36|313.96|316.36|313.96|316.17|313.77|0
1648111190000|2022-03-24 08:39:50|316.56|314.16|316.36|313.96|316.56|314.16|316.36|313.96|0
1648111200000|2022-03-24 08:40:00|316.17|313.77|316.46|314.06|316.46|314.06|316.17|313.77|0
1648111210000|2022-03-24 08:40:10|316.56|314.16|316.46|314.06|316.56|314.16|316.36|313.96|0
1648111220000|2022-03-24 08:40:20|316.56|314.16|316.56|314.16|316.66|314.26|316.56|314.16|0
1648111230000|2022-03-24 08:40:30|316.46|314.06|316.17|313.77|316.46|314.06|316.17|313.77|0
1648111240000|2022-03-24 08:40:40|316.08|313.68|316.17|313.77|316.17|313.77|316.08|313.68|0
1648111250000|2022-03-24 08:40:50|316.08|313.68|316.36|313.96|316.36|313.96|316.08|313.68|0
1648111260000|2022-03-24 08:41:00|316.56|314.16|316.36|313.96|316.56|314.16|316.36|313.96|0
1648111270000|2022-03-24 08:41:10|316.46|314.06|316.95|314.55|316.95|314.55|316.46|314.06|0
1648111280000|2022-03-24 08:41:20|316.75|314.35|316.95|314.55|316.95|314.55|316.75|314.35|0
1648111290000|2022-03-24 08:41:30|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1648111300000|2022-03-24 08:41:40|316.95|314.55|316.75|314.35|316.95|314.55|316.75|314.35|0
1648111320000|2022-03-24 08:42:00|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1648111330000|2022-03-24 08:42:10|317.14|314.74|317.14|314.74|317.14|314.74|317.14|314.74|0
1648111340000|2022-03-24 08:42:20|317.05|314.65|317.33|314.93|317.33|314.93|317.05|314.65|0
1648111350000|2022-03-24 08:42:30|317.14|314.74|317.33|314.93|317.33|314.93|317.14|314.74|0
1648111360000|2022-03-24 08:42:40|317.14|314.74|317.33|314.93|317.33|314.93|317.14|314.74|0
1648111370000|2022-03-24 08:42:50|317.24|314.84|317.33|314.93|317.33|314.93|317.24|314.84|0
1648111380000|2022-03-24 08:43:00|317.14|314.74|317.05|314.65|317.14|314.74|316.94|314.54|0
1648111390000|2022-03-24 08:43:10|317.14|314.74|317.33|314.93|317.33|314.93|316.94|314.54|0
1648111400000|2022-03-24 08:43:20|317.43|315.03|317.53|315.13|317.53|315.13|317.43|315.03|0
1648111410000|2022-03-24 08:43:30|317.43|315.03|317.43|315.03|317.43|315.03|317.43|315.03|0
1648111420000|2022-03-24 08:43:40|317.53|315.13|317.33|314.93|317.53|315.13|317.33|314.93|0
1648111430000|2022-03-24 08:43:50|317.24|314.84|317.33|314.93|317.33|314.93|317.24|314.84|0
1648111440000|2022-03-24 08:44:00|317.24|314.84|317.53|315.13|317.53|315.13|317.24|314.84|0
1648111450000|2022-03-24 08:44:10|317.72|315.32|317.72|315.32|317.72|315.32|317.72|315.32|0
1648111460000|2022-03-24 08:44:20|317.63|315.23|317.53|315.13|317.72|315.32|317.53|315.13|0
1648111470000|2022-03-24 08:44:30|317.33|314.93|317.43|315.03|317.43|315.03|317.33|314.93|0
1648111480000|2022-03-24 08:44:40|317.33|314.93|317.33|314.93|317.53|315.13|317.33|314.93|0
1648111490000|2022-03-24 08:44:50|317.14|314.74|317.24|314.84|317.24|314.84|317.14|314.74|0
1648111500000|2022-03-24 08:45:00|317.14|314.74|317.24|314.84|317.24|314.84|317.14|314.74|0
1648111510000|2022-03-24 08:45:10|317.14|314.74|317.33|314.93|317.33|314.93|317.14|314.74|0
1648111520000|2022-03-24 08:45:20|317.24|314.84|317.24|314.84|317.43|315.03|317.24|314.84|0
1648111530000|2022-03-24 08:45:30|317.14|314.74|317.24|314.84|317.24|314.84|317.14|314.74|0
1648111540000|2022-03-24 08:45:40|317.14|314.74|317.33|314.93|317.33|314.93|317.14|314.74|0
1648111550000|2022-03-24 08:45:50|317.43|315.03|317.53|315.13|317.53|315.13|317.43|315.03|0
1648111560000|2022-03-24 08:46:00|317.63|315.23|317.53|315.13|317.63|315.23|317.53|315.13|0
1648111570000|2022-03-24 08:46:10|317.63|315.23|318.11|315.71|318.11|315.71|317.63|315.23|0
1648111580000|2022-03-24 08:46:20|318.02|315.62|318.11|315.71|318.11|315.71|318.02|315.62|0
1648111590000|2022-03-24 08:46:30|318.3|315.9|318.5|316.1|318.5|316.1|318.3|315.9|0
1648111600000|2022-03-24 08:46:40|318.3|315.9|318.3|315.9|318.3|315.9|318.3|315.9|0
1648111610000|2022-03-24 08:46:50|318.41|316.01|318.5|316.1|318.5|316.1|318.41|316.01|0
1648111620000|2022-03-24 08:47:00|318.41|316.01|318.69|316.29|318.69|316.29|318.41|316.01|0
1648111630000|2022-03-24 08:47:10|318.5|316.1|318.79|316.39|318.79|316.39|318.5|316.1|0
1648111640000|2022-03-24 08:47:20|318.5|316.1|317.91|315.51|318.5|316.1|317.91|315.51|0
1648111650000|2022-03-24 08:47:30|317.82|315.42|317.91|315.51|317.91|315.51|317.82|315.42|0
1648111660000|2022-03-24 08:47:40|318.11|315.71|318.21|315.81|318.3|315.9|318.11|315.71|0
1648111670000|2022-03-24 08:47:50|318.11|315.71|318.11|315.71|318.3|315.9|318.11|315.71|0
1648111680000|2022-03-24 08:48:00|318.21|315.81|318.3|315.9|318.3|315.9|318.21|315.81|0
1648111690000|2022-03-24 08:48:10|318.11|315.71|318.11|315.71|318.11|315.71|318.11|315.71|0
1648111700000|2022-03-24 08:48:20|318.21|315.81|317.91|315.51|318.3|315.9|317.91|315.51|0
1648111710000|2022-03-24 08:48:30|318.11|315.71|318.11|315.71|318.11|315.71|318.11|315.71|0
1648111720000|2022-03-24 08:48:40|318.3|315.9|318.21|315.81|318.3|315.9|318.11|315.71|0
1648111730000|2022-03-24 08:48:50|318.11|315.71|318.21|315.81|318.21|315.81|318.11|315.71|0
1648111740000|2022-03-24 08:49:00|318.11|315.71|318.3|315.9|318.3|315.9|318.11|315.71|0
1648111790000|2022-03-24 08:49:50|318.11|315.71|318.11|315.71|318.11|315.71|318.11|315.71|0
1648111800000|2022-03-24 08:50:00|318.3|315.9|317.91|315.51|318.3|315.9|317.91|315.51|0
1648111810000|2022-03-24 08:50:10|317.72|315.32|317.52|315.12|317.72|315.32|317.52|315.12|0
1648111820000|2022-03-24 08:50:20|317.63|315.23|317.63|315.23|317.72|315.32|317.63|315.23|0
1648111830000|2022-03-24 08:50:30|317.72|315.32|317.72|315.32|317.72|315.32|317.63|315.23|0
1648111840000|2022-03-24 08:50:40|317.91|315.51|317.72|315.32|317.91|315.51|317.72|315.32|0
1648111850000|2022-03-24 08:50:50|317.82|315.42|317.91|315.51|317.91|315.51|317.82|315.42|0
1648111860000|2022-03-24 08:51:00|317.72|315.32|317.72|315.32|317.82|315.42|317.72|315.32|0
1648111870000|2022-03-24 08:51:10|317.43|315.03|317.43|315.03|317.43|315.03|317.43|315.03|0
1648111880000|2022-03-24 08:51:20|317.24|314.84|317.43|315.03|317.43|315.03|317.24|314.84|0
1648111890000|2022-03-24 08:51:30|317.72|315.32|317.91|315.51|317.91|315.51|317.72|315.32|0
1648111910000|2022-03-24 08:51:50|317.82|315.42|317.91|315.51|317.91|315.51|317.82|315.42|0
1648111920000|2022-03-24 08:52:00|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1648111940000|2022-03-24 08:52:20|317.72|315.32|317.72|315.32|317.72|315.32|317.72|315.32|0
1648111960000|2022-03-24 08:52:40|317.82|315.42|317.82|315.42|317.82|315.42|317.82|315.42|0
1648111970000|2022-03-24 08:52:50|317.91|315.51|317.91|315.51|317.91|315.51|317.91|315.51|0
1648111980000|2022-03-24 08:53:00|318.11|315.71|317.91|315.51|318.11|315.71|317.91|315.51|0
1648111990000|2022-03-24 08:53:10|318.11|315.71|317.72|315.32|318.11|315.71|317.72|315.32|0
1648112000000|2022-03-24 08:53:20|317.91|315.51|317.62|315.22|317.91|315.51|317.62|315.22|0
1648112010000|2022-03-24 08:53:30|317.72|315.32|317.91|315.51|317.91|315.51|317.62|315.22|0
1648112020000|2022-03-24 08:53:40|318.01|315.61|317.91|315.51|318.01|315.61|317.91|315.51|0
1648112030000|2022-03-24 08:53:50|317.72|315.32|317.72|315.32|317.72|315.32|317.72|315.32|0
1648112040000|2022-03-24 08:54:00|317.52|315.12|317.72|315.32|317.72|315.32|317.52|315.12|0
1648112050000|2022-03-24 08:54:10|317.62|315.22|317.62|315.22|317.62|315.22|317.62|315.22|0
1648112060000|2022-03-24 08:54:20|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1648112070000|2022-03-24 08:54:30|317.33|314.93|317.52|315.12|317.52|315.12|317.33|314.93|0
1648112080000|2022-03-24 08:54:40|317.72|315.32|317.52|315.12|317.72|315.32|317.52|315.12|0
1648112090000|2022-03-24 08:54:50|317.72|315.32|317.72|315.32|317.72|315.32|317.72|315.32|0
1648112100000|2022-03-24 08:55:00|317.82|315.42|317.91|315.51|317.91|315.51|317.72|315.32|0
1648112110000|2022-03-24 08:55:10|318.01|315.61|317.52|315.12|318.01|315.61|317.52|315.12|0
1648112120000|2022-03-24 08:55:20|317.43|315.03|317.33|314.93|317.52|315.12|317.33|314.93|0
1648112130000|2022-03-24 08:55:30|317.13|314.73|317.33|314.93|317.33|314.93|317.13|314.73|0
1648112140000|2022-03-24 08:55:40|316.94|314.54|316.94|314.54|316.94|314.54|316.94|314.54|0
1648112150000|2022-03-24 08:55:50|316.85|314.45|316.85|314.45|316.85|314.45|316.75|314.35|0
1648112160000|2022-03-24 08:56:00|316.75|314.35|316.36|313.96|316.75|314.35|316.36|313.96|0
1648112170000|2022-03-24 08:56:10|316.26|313.86|316.26|313.86|316.26|313.86|316.16|313.76|0
1648112180000|2022-03-24 08:56:20|316.46|314.06|316.75|314.35|316.85|314.45|316.46|314.06|0
1648112190000|2022-03-24 08:56:30|316.65|314.25|316.65|314.25|316.75|314.35|316.65|314.25|0
1648112200000|2022-03-24 08:56:40|316.55|314.15|316.46|314.06|316.65|314.25|316.46|314.06|0
1648112210000|2022-03-24 08:56:50|316.65|314.25|316.94|314.54|316.94|314.54|316.65|314.25|0
1648112220000|2022-03-24 08:57:00|316.85|314.45|316.55|314.15|316.85|314.45|316.55|314.15|0
1648112230000|2022-03-24 08:57:10|316.74|314.34|316.46|314.06|316.74|314.34|316.46|314.06|0
1648112240000|2022-03-24 08:57:20|316.36|313.96|316.16|313.76|316.55|314.15|316.16|313.76|0
1648112250000|2022-03-24 08:57:30|316.46|314.06|316.36|313.96|316.46|314.06|316.36|313.96|0
1648112260000|2022-03-24 08:57:40|316.46|314.06|316.46|314.06|316.46|314.06|316.46|314.06|0
1648112270000|2022-03-24 08:57:50|316.55|314.15|316.36|313.96|316.55|314.15|316.36|313.96|0
1648112280000|2022-03-24 08:58:00|316.46|314.06|316.94|314.54|316.94|314.54|316.46|314.06|0
1648112290000|2022-03-24 08:58:10|317.13|314.73|317.33|314.93|317.33|314.93|317.04|314.64|0
1648112300000|2022-03-24 08:58:20|317.13|314.73|317.13|314.73|317.13|314.73|317.04|314.64|0
1648112310000|2022-03-24 08:58:30|317.04|314.64|317.13|314.73|317.13|314.73|316.85|314.45|0
1648112320000|2022-03-24 08:58:40|317.23|314.83|317.13|314.73|317.23|314.83|317.13|314.73|0
1648112330000|2022-03-24 08:58:50|317.23|314.83|317.13|314.73|317.23|314.83|317.13|314.73|0
1648112340000|2022-03-24 08:59:00|317.33|314.93|317.33|314.93|317.33|314.93|317.33|314.93|0
1648112350000|2022-03-24 08:59:10|317.13|314.73|317.52|315.12|317.52|315.12|317.13|314.73|0
1648112370000|2022-03-24 08:59:30|317.72|315.32|317.72|315.32|317.72|315.32|317.52|315.12|0
1648112380000|2022-03-24 08:59:40|317.52|315.12|317.62|315.22|317.62|315.22|317.52|315.12|0
1648112390000|2022-03-24 08:59:50|317.52|315.12|317.52|315.12|317.52|315.12|317.52|315.12|0
1648112400000|2022-03-24 09:00:00|317.33|314.93|317.72|315.32|317.72|315.32|317.33|314.93|0
1648112410000|2022-03-24 09:00:10|317.52|315.12|317.71|315.31|317.91|315.51|317.52|315.12|0
1648112430000|2022-03-24 09:00:30|317.91|315.51|317.71|315.31|317.91|315.51|317.52|315.12|0
1648112450000|2022-03-24 09:00:50|317.91|315.51|317.52|315.12|317.91|315.51|317.52|315.12|0
1648112460000|2022-03-24 09:01:00|317.62|315.22|317.33|314.93|317.62|315.22|317.33|314.93|0
1648112470000|2022-03-24 09:01:10|317.13|314.73|317.13|314.73|317.13|314.73|317.13|314.73|0
1648112480000|2022-03-24 09:01:20|317.04|314.64|316.84|314.44|317.04|314.64|316.84|314.44|0
1648112490000|2022-03-24 09:01:30|316.94|314.54|316.35|313.95|316.94|314.54|316.35|313.95|0
1648112500000|2022-03-24 09:01:40|316.46|314.06|316.74|314.34|316.74|314.34|316.46|314.06|0
1648112510000|2022-03-24 09:01:50|316.94|314.54|316.65|314.25|316.94|314.54|316.65|314.25|0
1648112520000|2022-03-24 09:02:00|316.55|314.15|316.35|313.95|316.55|314.15|316.35|313.95|0
1648112530000|2022-03-24 09:02:10|316.26|313.86|316.26|313.86|316.26|313.86|316.26|313.86|0
1648112540000|2022-03-24 09:02:20|316.46|314.06|316.16|313.76|316.46|314.06|316.16|313.76|0
1648112550000|2022-03-24 09:02:30|315.97|313.57|315.68|313.28|315.97|313.57|315.49|313.09|0
1648112560000|2022-03-24 09:02:40|315.87|313.47|315.77|313.37|315.97|313.57|315.77|313.37|0
1648112570000|2022-03-24 09:02:50|315.68|313.28|315.49|313.09|315.77|313.37|315.49|313.09|0
1648112580000|2022-03-24 09:03:00|315.38|312.98|315.77|313.37|315.77|313.37|315.38|312.98|0
1648112590000|2022-03-24 09:03:10|315.97|313.57|315.97|313.57|315.97|313.57|315.77|313.37|0
1648112600000|2022-03-24 09:03:20|315.87|313.47|315.58|313.18|315.97|313.57|315.58|313.18|0
1648112610000|2022-03-24 09:03:30|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1648112620000|2022-03-24 09:03:40|315.97|313.57|315.97|313.57|315.97|313.57|315.97|313.57|0
1648112630000|2022-03-24 09:03:50|315.77|313.37|315.97|313.57|315.97|313.57|315.77|313.37|0
1648112640000|2022-03-24 09:04:00|315.58|313.18|315.38|312.98|315.68|313.28|315.38|312.98|0
1648112650000|2022-03-24 09:04:10|315.29|312.89|315.38|312.98|315.38|312.98|315.29|312.89|0
1648112660000|2022-03-24 09:04:20|315.29|312.89|315.19|312.79|315.38|312.98|315.19|312.79|0
1648112670000|2022-03-24 09:04:30|315.29|312.89|315.48|313.08|315.48|313.08|315.19|312.79|0
1648112680000|2022-03-24 09:04:40|315.38|312.98|315.58|313.18|315.58|313.18|315.38|312.98|0
1648112690000|2022-03-24 09:04:50|315.77|313.37|315.77|313.37|315.77|313.37|315.58|313.18|0
1648112700000|2022-03-24 09:05:00|316.35|313.95|316.74|314.34|316.74|314.34|316.35|313.95|0
1648112710000|2022-03-24 09:05:10|316.84|314.44|316.94|314.54|316.94|314.54|316.84|314.44|0
1648112720000|2022-03-24 09:05:20|317.13|314.73|316.94|314.54|317.13|314.73|316.94|314.54|0
1648112730000|2022-03-24 09:05:30|317.13|314.73|316.55|314.15|317.13|314.73|316.55|314.15|0
1648112740000|2022-03-24 09:05:40|316.16|313.76|315.58|313.18|316.16|313.76|315.58|313.18|0
1648112750000|2022-03-24 09:05:50|315.38|312.98|315.19|312.79|315.38|312.98|315.19|312.79|0
1648112760000|2022-03-24 09:06:00|315|312.6|315|312.6|315|312.6|315|312.6|0
1648112770000|2022-03-24 09:06:10|315.19|312.79|315.96|313.56|315.96|313.56|315.19|312.79|0
1648112780000|2022-03-24 09:06:20|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1648112790000|2022-03-24 09:06:30|315.68|313.28|315.77|313.37|315.77|313.37|315.68|313.28|0
1648112800000|2022-03-24 09:06:40|315.96|313.56|316.58|314.18|316.58|314.18|315.96|313.56|0
1648112810000|2022-03-24 09:06:50|316.68|314.28|316.87|314.47|317.06|314.66|316.68|314.28|0
1648112820000|2022-03-24 09:07:00|316.68|314.28|316.13|313.73|316.68|314.28|316.03|313.63|0
1648112830000|2022-03-24 09:07:10|316.22|313.82|316.52|314.12|316.61|314.21|316.22|313.82|0
1648112840000|2022-03-24 09:07:20|316.42|314.02|316.42|314.02|316.61|314.21|316.42|314.02|0
1648112850000|2022-03-24 09:07:30|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1648112860000|2022-03-24 09:07:40|316.81|314.41|316.81|314.41|316.81|314.41|316.61|314.21|0
1648112870000|2022-03-24 09:07:50|316.22|313.82|316.03|313.63|316.22|313.82|316.03|313.63|0
1648112880000|2022-03-24 09:08:00|316.13|313.73|316.22|313.82|316.22|313.82|316.13|313.73|0
1648112890000|2022-03-24 09:08:10|316.42|314.02|316.22|313.82|316.42|314.02|316.22|313.82|0
1648112900000|2022-03-24 09:08:20|316.13|313.73|316.13|313.73|316.13|313.73|316.03|313.63|0
1648112910000|2022-03-24 09:08:30|316.22|313.82|316.13|313.73|316.22|313.82|316.13|313.73|0
1648112920000|2022-03-24 09:08:40|316.03|313.63|316.03|313.63|316.03|313.63|316.03|313.63|0
1648112930000|2022-03-24 09:08:50|316.42|314.02|316.42|314.02|316.42|314.02|316.42|314.02|0
1648112940000|2022-03-24 09:09:00|316.32|313.92|316.42|314.02|316.42|314.02|316.22|313.82|0
1648112950000|2022-03-24 09:09:10|316.61|314.21|316.81|314.41|316.81|314.41|316.61|314.21|0
1648112960000|2022-03-24 09:09:20|316.8|314.4|316.61|314.21|316.8|314.4|316.61|314.21|0
1648112970000|2022-03-24 09:09:30|316.71|314.31|316.8|314.4|316.8|314.4|316.71|314.31|0
1648112980000|2022-03-24 09:09:40|316.22|313.82|316.22|313.82|316.42|314.02|316.22|313.82|0
1648112990000|2022-03-24 09:09:50|316.42|314.02|316.52|314.12|316.52|314.12|316.42|314.02|0
1648113000000|2022-03-24 09:10:00|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1648113010000|2022-03-24 09:10:10|316.8|314.4|317.19|314.79|317.19|314.79|316.8|314.4|0
1648113020000|2022-03-24 09:10:20|317.39|314.99|317.39|314.99|317.39|314.99|317.39|314.99|0
1648113030000|2022-03-24 09:10:30|317.19|314.79|317.39|314.99|317.39|314.99|317.19|314.79|0
1648113050000|2022-03-24 09:10:50|317.19|314.79|317.19|314.79|317.19|314.79|317.19|314.79|0
1648113060000|2022-03-24 09:11:00|317.1|314.7|317.19|314.79|317.19|314.79|317.1|314.7|0
1648113080000|2022-03-24 09:11:20|317.1|314.7|316.8|314.4|317.1|314.7|316.8|314.4|0
1648113090000|2022-03-24 09:11:30|317|314.6|316.8|314.4|317|314.6|316.8|314.4|0
1648113100000|2022-03-24 09:11:40|317.1|314.7|316.91|314.51|317.1|314.7|316.91|314.51|0
1648113110000|2022-03-24 09:11:50|317|314.6|317.1|314.7|317.19|314.79|317|314.6|0
1648113120000|2022-03-24 09:12:00|316.9|314.5|316.71|314.31|316.9|314.5|316.71|314.31|0
1648113130000|2022-03-24 09:12:10|316.8|314.4|316.8|314.4|316.8|314.4|316.71|314.31|0
1648113140000|2022-03-24 09:12:20|316.71|314.31|316.42|314.02|316.71|314.31|316.42|314.02|0
1648113150000|2022-03-24 09:12:30|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1648113160000|2022-03-24 09:12:40|316.42|314.02|316.42|314.02|316.52|314.12|316.42|314.02|0
1648113170000|2022-03-24 09:12:50|316.22|313.82|316.42|314.02|316.42|314.02|316.22|313.82|0
1648113180000|2022-03-24 09:13:00|316.61|314.21|316.9|314.5|316.9|314.5|316.61|314.21|0
1648113190000|2022-03-24 09:13:10|316.8|314.4|316.61|314.21|316.8|314.4|316.61|314.21|0
1648113220000|2022-03-24 09:13:40|316.52|314.12|316.13|313.73|316.52|314.12|316.13|313.73|0
1648113230000|2022-03-24 09:13:50|316.22|313.82|316.41|314.01|316.41|314.01|316.22|313.82|0
1648113240000|2022-03-24 09:14:00|316.32|313.92|316.41|314.01|316.41|314.01|316.32|313.92|0
1648113250000|2022-03-24 09:14:10|316.32|313.92|316.22|313.82|316.32|313.92|316.22|313.82|0
1648113270000|2022-03-24 09:14:30|316.03|313.63|316.03|313.63|316.03|313.63|316.03|313.63|0
1648113280000|2022-03-24 09:14:40|316.13|313.73|316.03|313.63|316.13|313.73|316.03|313.63|0
1648113290000|2022-03-24 09:14:50|315.83|313.43|315.64|313.24|315.83|313.43|315.64|313.24|0
1648113300000|2022-03-24 09:15:00|315.83|313.43|316.03|313.63|316.03|313.63|315.83|313.43|0
1648113310000|2022-03-24 09:15:10|316.22|313.82|316.13|313.73|316.22|313.82|316.13|313.73|0
1648113320000|2022-03-24 09:15:20|316.22|313.82|316.22|313.82|316.22|313.82|316.22|313.82|0
1648113330000|2022-03-24 09:15:30|316.8|314.4|316.61|314.21|316.8|314.4|316.61|314.21|0
1648113340000|2022-03-24 09:15:40|316.41|314.01|316.32|313.92|316.41|314.01|316.32|313.92|0
1648113350000|2022-03-24 09:15:50|316.51|314.11|316.41|314.01|316.61|314.21|316.41|314.01|0
1648113360000|2022-03-24 09:16:00|316.22|313.82|316.13|313.73|316.32|313.92|316.13|313.73|0
1648113370000|2022-03-24 09:16:10|316.03|313.63|316.71|314.31|316.71|314.31|316.03|313.63|0
1648113380000|2022-03-24 09:16:20|316.61|314.21|316.61|314.21|316.71|314.31|316.61|314.21|0
1648113390000|2022-03-24 09:16:30|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1648113400000|2022-03-24 09:16:40|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1648113410000|2022-03-24 09:16:50|316.41|314.01|316.41|314.01|316.41|314.01|316.41|314.01|0
1648113420000|2022-03-24 09:17:00|316.61|314.21|316.41|314.01|316.61|314.21|316.41|314.01|0
1648113430000|2022-03-24 09:17:10|316.61|314.21|316.41|314.01|316.61|314.21|316.41|314.01|0
1648113440000|2022-03-24 09:17:20|316.61|314.21|316.51|314.11|316.61|314.21|316.51|314.11|0
1648113450000|2022-03-24 09:17:30|316.41|314.01|316.41|314.01|316.41|314.01|316.41|314.01|0
1648113460000|2022-03-24 09:17:40|316.61|314.21|316.8|314.4|316.8|314.4|316.61|314.21|0
1648113470000|2022-03-24 09:17:50|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1648113490000|2022-03-24 09:18:10|316.8|314.4|316.71|314.31|316.8|314.4|316.61|314.21|0
1648113500000|2022-03-24 09:18:20|316.8|314.4|316.8|314.4|316.8|314.4|316.71|314.31|0
1648113510000|2022-03-24 09:18:30|316.71|314.31|316.41|314.01|316.71|314.31|316.41|314.01|0
1648113520000|2022-03-24 09:18:40|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1648113530000|2022-03-24 09:18:50|316.71|314.31|316.61|314.21|316.8|314.4|316.61|314.21|0
1648113540000|2022-03-24 09:19:00|316.71|314.31|316.8|314.4|316.8|314.4|316.71|314.31|0
1648113550000|2022-03-24 09:19:10|316.61|314.21|316.61|314.21|316.61|314.21|316.61|314.21|0
1648113560000|2022-03-24 09:19:20|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1648113570000|2022-03-24 09:19:30|316.8|314.4|316.51|314.11|316.8|314.4|316.51|314.11|0
1648113580000|2022-03-24 09:19:40|316.61|314.21|316.51|314.11|316.61|314.21|316.51|314.11|0
1648113590000|2022-03-24 09:19:50|316.41|314.01|316.32|313.92|316.41|314.01|316.32|313.92|0
1648113600000|2022-03-24 09:20:00|316.22|313.82|316.22|313.82|316.22|313.82|316.22|313.82|0
1648113610000|2022-03-24 09:20:10|316.41|314.01|316.12|313.72|316.41|314.01|316.12|313.72|0
1648113620000|2022-03-24 09:20:20|316.22|313.82|315.83|313.43|316.22|313.82|315.83|313.43|0
1648113630000|2022-03-24 09:20:30|316.02|313.62|316.41|314.01|316.41|314.01|316.02|313.62|0
1648113640000|2022-03-24 09:20:40|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1648113650000|2022-03-24 09:20:50|316.22|313.82|316.41|314.01|316.41|314.01|316.22|313.82|0
1648113660000|2022-03-24 09:21:00|316.22|313.82|316.41|314.01|316.41|314.01|316.22|313.82|0
1648113670000|2022-03-24 09:21:10|316.61|314.21|316.61|314.21|316.61|314.21|316.41|314.01|0
1648113680000|2022-03-24 09:21:20|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1648113690000|2022-03-24 09:21:30|316.61|314.21|316.8|314.4|316.8|314.4|316.51|314.11|0
1648113700000|2022-03-24 09:21:40|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1648113710000|2022-03-24 09:21:50|317.19|314.79|317.1|314.7|317.19|314.79|316.99|314.59|0
1648113720000|2022-03-24 09:22:00|316.99|314.59|317.19|314.79|317.19|314.79|316.99|314.59|0
1648113730000|2022-03-24 09:22:10|317.1|314.7|316.99|314.59|317.19|314.79|316.99|314.59|0
1648113740000|2022-03-24 09:22:20|317.1|314.7|317.1|314.7|317.1|314.7|317.1|314.7|0
1648113750000|2022-03-24 09:22:30|316.99|314.59|317.19|314.79|317.19|314.79|316.99|314.59|0
1648113760000|2022-03-24 09:22:40|317.58|315.18|317.58|315.18|317.58|315.18|317.58|315.18|0
1648113770000|2022-03-24 09:22:50|317.38|314.98|317.19|314.79|317.38|314.98|317.19|314.79|0
1648113780000|2022-03-24 09:23:00|316.9|314.5|316.99|314.59|316.99|314.59|316.8|314.4|0
1648113790000|2022-03-24 09:23:10|316.8|314.4|316.99|314.59|316.99|314.59|316.8|314.4|0
1648113800000|2022-03-24 09:23:20|316.8|314.4|317.19|314.79|317.19|314.79|316.8|314.4|0
1648113810000|2022-03-24 09:23:30|317.38|314.98|317.19|314.79|317.38|314.98|317.19|314.79|0
1648113820000|2022-03-24 09:23:40|317.58|315.18|317.58|315.18|317.58|315.18|317.38|314.98|0
1648113840000|2022-03-24 09:24:00|317.48|315.08|317.38|314.98|317.58|315.18|317.38|314.98|0
1648113850000|2022-03-24 09:24:10|317.58|315.18|317.58|315.18|317.58|315.18|317.58|315.18|0
1648113860000|2022-03-24 09:24:20|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1648113870000|2022-03-24 09:24:30|317.58|315.18|317.58|315.18|317.58|315.18|317.58|315.18|0
1648113880000|2022-03-24 09:24:40|317.77|315.37|317.58|315.18|317.77|315.37|317.58|315.18|0
1648113890000|2022-03-24 09:24:50|317.77|315.37|317.77|315.37|318.16|315.76|317.77|315.37|0
1648113900000|2022-03-24 09:25:00|317.87|315.47|318.07|315.67|318.07|315.67|317.87|315.47|0
1648113910000|2022-03-24 09:25:10|317.97|315.57|317.68|315.28|317.97|315.57|317.68|315.28|0
1648113920000|2022-03-24 09:25:20|317.77|315.37|317.77|315.37|317.77|315.37|317.77|315.37|0
1648113930000|2022-03-24 09:25:30|317.97|315.57|317.77|315.37|317.97|315.57|317.77|315.37|0
1648113940000|2022-03-24 09:25:40|318.16|315.76|317.77|315.37|318.16|315.76|317.77|315.37|0
1648113950000|2022-03-24 09:25:50|317.87|315.47|317.97|315.57|317.97|315.57|317.77|315.37|0
1648113960000|2022-03-24 09:26:00|317.87|315.47|318.07|315.67|318.16|315.76|317.87|315.47|0
1648113970000|2022-03-24 09:26:10|317.96|315.56|317.96|315.56|317.96|315.56|317.96|315.56|0
1648113990000|2022-03-24 09:26:30|317.87|315.47|317.96|315.56|317.96|315.56|317.87|315.47|0
1648114000000|2022-03-24 09:26:40|317.77|315.37|317.77|315.37|317.77|315.37|317.77|315.37|0
1648114010000|2022-03-24 09:26:50|317.96|315.56|317.96|315.56|317.96|315.56|317.96|315.56|0
1648114040000|2022-03-24 09:27:20|318.07|315.67|318.16|315.76|318.16|315.76|318.07|315.67|0
1648114080000|2022-03-24 09:28:00|318.35|315.95|318.35|315.95|318.35|315.95|318.35|315.95|0
1648114090000|2022-03-24 09:28:10|318.26|315.86|318.16|315.76|318.35|315.95|318.16|315.76|0
1648114100000|2022-03-24 09:28:20|317.96|315.56|317.77|315.37|317.96|315.56|317.77|315.37|0
1648114110000|2022-03-24 09:28:30|317.96|315.56|317.96|315.56|317.96|315.56|317.77|315.37|0
1648114130000|2022-03-24 09:28:50|317.77|315.37|317.96|315.56|317.96|315.56|317.77|315.37|0
1648114140000|2022-03-24 09:29:00|317.87|315.47|317.77|315.37|317.87|315.47|317.77|315.37|0
1648114150000|2022-03-24 09:29:10|317.96|315.56|317.96|315.56|317.96|315.56|317.96|315.56|0
1648114160000|2022-03-24 09:29:20|318.16|315.76|317.96|315.56|318.16|315.76|317.96|315.56|0
1648114170000|2022-03-24 09:29:30|318.16|315.76|318.35|315.95|318.35|315.95|318.06|315.66|0
1648114180000|2022-03-24 09:29:40|318.26|315.86|318.16|315.76|318.26|315.86|318.16|315.76|0
1648114190000|2022-03-24 09:29:50|318.06|315.66|318.26|315.86|318.26|315.86|318.06|315.66|0
1648114200000|2022-03-24 09:30:00|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1648114210000|2022-03-24 09:30:10|317.96|315.56|318.06|315.66|318.06|315.66|317.77|315.37|0
1648114220000|2022-03-24 09:30:20|317.96|315.56|317.96|315.56|317.96|315.56|317.96|315.56|0
1648114240000|2022-03-24 09:30:40|317.77|315.37|317.96|315.56|317.96|315.56|317.77|315.37|0
1648114250000|2022-03-24 09:30:50|318.16|315.76|318.16|315.76|318.16|315.76|318.16|315.76|0
1648114260000|2022-03-24 09:31:00|318.35|315.95|318.35|315.95|318.35|315.95|318.16|315.76|0
1648114280000|2022-03-24 09:31:20|318.16|315.76|317.96|315.56|318.16|315.76|317.96|315.56|0
1648114290000|2022-03-24 09:31:30|318.16|315.76|317.96|315.56|318.26|315.86|317.96|315.56|0
1648114300000|2022-03-24 09:31:40|318.16|315.76|318.06|315.66|318.16|315.76|317.96|315.56|0
1648114310000|2022-03-24 09:31:50|318.16|315.76|318.35|315.95|318.35|315.95|318.16|315.76|0
1648114340000|2022-03-24 09:32:20|318.55|316.15|318.35|315.95|318.55|316.15|318.35|315.95|0
1648114350000|2022-03-24 09:32:30|318.55|316.15|318.55|316.15|318.55|316.15|318.55|316.15|0
1648114360000|2022-03-24 09:32:40|318.35|315.95|318.26|315.86|318.35|315.95|318.26|315.86|0
1648114370000|2022-03-24 09:32:50|318.35|315.95|318.35|315.95|318.35|315.95|318.35|315.95|0
1648114390000|2022-03-24 09:33:10|318.26|315.86|318.35|315.95|318.35|315.95|318.26|315.86|0
1648114400000|2022-03-24 09:33:20|318.16|315.76|317.77|315.37|318.16|315.76|317.77|315.37|0
1648114410000|2022-03-24 09:33:30|317.87|315.47|317.96|315.56|317.96|315.56|317.87|315.47|0
1648114420000|2022-03-24 09:33:40|317.77|315.37|317.57|315.17|317.87|315.47|317.57|315.17|0
1648114430000|2022-03-24 09:33:50|317.48|315.08|317.09|314.69|317.48|315.08|316.99|314.59|0
1648114440000|2022-03-24 09:34:00|317.18|314.78|317.18|314.78|317.18|314.78|316.9|314.5|0
1648114450000|2022-03-24 09:34:10|317.09|314.69|317.09|314.69|317.09|314.69|316.99|314.59|0
1648114460000|2022-03-24 09:34:20|317.18|314.78|316.79|314.39|317.18|314.78|316.79|314.39|0
1648114470000|2022-03-24 09:34:30|316.7|314.3|316.79|314.39|316.79|314.39|316.7|314.3|0
1648114480000|2022-03-24 09:34:40|316.99|314.59|316.99|314.59|316.99|314.59|316.79|314.39|0
1648114490000|2022-03-24 09:34:50|316.7|314.3|316.6|314.2|316.7|314.3|316.6|314.2|0
1648114500000|2022-03-24 09:35:00|316.51|314.11|316.6|314.2|316.6|314.2|316.51|314.11|0
1648114510000|2022-03-24 09:35:10|316.41|314.01|316.79|314.39|316.79|314.39|316.41|314.01|0
1648114520000|2022-03-24 09:35:20|316.7|314.3|316.7|314.3|316.79|314.39|316.6|314.2|0
1648114530000|2022-03-24 09:35:30|316.6|314.2|316.79|314.39|316.79|314.39|316.6|314.2|0
1648114540000|2022-03-24 09:35:40|316.9|314.5|316.79|314.39|316.9|314.5|316.79|314.39|0
1648114550000|2022-03-24 09:35:50|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1648114570000|2022-03-24 09:36:10|317.18|314.78|316.99|314.59|317.18|314.78|316.99|314.59|0
1648114580000|2022-03-24 09:36:20|316.79|314.39|316.79|314.39|316.79|314.39|316.79|314.39|0
1648114590000|2022-03-24 09:36:30|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1648114600000|2022-03-24 09:36:40|317.09|314.69|317.09|314.69|317.09|314.69|317.09|314.69|0
1648114610000|2022-03-24 09:36:50|317.18|314.78|317.18|314.78|317.18|314.78|317.18|314.78|0
1648114620000|2022-03-24 09:37:00|317.57|315.17|317.48|315.08|317.57|315.17|317.48|315.08|0
1648114630000|2022-03-24 09:37:10|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1648114640000|2022-03-24 09:37:20|317.48|315.08|317.28|314.88|317.48|315.08|317.18|314.78|0
1648114650000|2022-03-24 09:37:30|317.57|315.17|317.57|315.17|317.57|315.17|317.57|315.17|0
1648114660000|2022-03-24 09:37:40|317.38|314.98|317.18|314.78|317.38|314.98|317.18|314.78|0
1648114670000|2022-03-24 09:37:50|317.38|314.98|317.57|315.17|317.57|315.17|317.38|314.98|0
1648114720000|2022-03-24 09:38:40|317.67|315.27|317.57|315.17|317.77|315.37|317.57|315.17|0
1648114740000|2022-03-24 09:39:00|317.67|315.27|317.67|315.27|317.67|315.27|317.57|315.17|0
1648114750000|2022-03-24 09:39:10|317.77|315.37|317.77|315.37|317.77|315.37|317.77|315.37|0
1648114760000|2022-03-24 09:39:20|317.57|315.17|317.67|315.27|317.67|315.27|317.57|315.17|0
1648114770000|2022-03-24 09:39:30|317.57|315.17|317.76|315.36|317.76|315.36|317.57|315.17|0
1648114780000|2022-03-24 09:39:40|317.67|315.27|317.57|315.17|317.67|315.27|317.57|315.17|0
1648114790000|2022-03-24 09:39:50|317.18|314.78|317.18|314.78|317.28|314.88|317.18|314.78|0
1648114800000|2022-03-24 09:40:00|317.48|315.08|317.18|314.78|317.48|315.08|317.18|314.78|0
1648114810000|2022-03-24 09:40:10|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1648114820000|2022-03-24 09:40:20|317.57|315.17|317.57|315.17|317.57|315.17|317.57|315.17|0
1648114880000|2022-03-24 09:41:20|317.48|315.08|317.48|315.08|317.48|315.08|317.48|315.08|0
1648114890000|2022-03-24 09:41:30|317.57|315.17|317.48|315.08|317.57|315.17|317.38|314.98|0
1648114900000|2022-03-24 09:41:40|317.57|315.17|317.76|315.36|317.76|315.36|317.57|315.17|0
1648114940000|2022-03-24 09:42:20|317.57|315.17|317.57|315.17|317.67|315.27|317.57|315.17|0
1648114950000|2022-03-24 09:42:30|317.76|315.36|317.67|315.27|317.76|315.36|317.67|315.27|0
1648114960000|2022-03-24 09:42:40|317.76|315.36|317.57|315.17|317.76|315.36|317.57|315.17|0
1648114990000|2022-03-24 09:43:10|317.96|315.56|317.96|315.56|317.96|315.56|317.96|315.56|0
1648115000000|2022-03-24 09:43:20|317.76|315.36|317.67|315.27|317.76|315.36|317.67|315.27|0
1648115010000|2022-03-24 09:43:30|317.57|315.17|317.57|315.17|317.76|315.36|317.57|315.17|0
1648115020000|2022-03-24 09:43:40|317.67|315.27|317.76|315.36|317.76|315.36|317.67|315.27|0
1648115050000|2022-03-24 09:44:10|317.67|315.27|317.76|315.36|317.76|315.36|317.67|315.27|0
1648115060000|2022-03-24 09:44:20|317.57|315.17|317.57|315.17|317.57|315.17|317.57|315.17|0
1648115080000|2022-03-24 09:44:40|317.76|315.36|317.57|315.17|317.76|315.36|317.57|315.17|0
1648115090000|2022-03-24 09:44:50|317.37|314.97|317.57|315.17|317.57|315.17|317.37|314.97|0
1648115100000|2022-03-24 09:45:00|317.76|315.36|317.76|315.36|317.76|315.36|317.76|315.36|0
1648115120000|2022-03-24 09:45:20|317.96|315.56|317.96|315.56|317.96|315.56|317.96|315.56|0
1648115140000|2022-03-24 09:45:40|317.76|315.36|317.76|315.36|317.76|315.36|317.76|315.36|0
1648115150000|2022-03-24 09:45:50|317.86|315.46|317.86|315.46|317.86|315.46|317.76|315.36|0
1648115160000|2022-03-24 09:46:00|317.76|315.36|317.86|315.46|317.96|315.56|317.76|315.36|0
1648115170000|2022-03-24 09:46:10|317.96|315.56|317.96|315.56|318.15|315.75|317.96|315.56|0
1648115180000|2022-03-24 09:46:20|317.76|315.36|317.76|315.36|317.76|315.36|317.76|315.36|0
1648115190000|2022-03-24 09:46:30|317.57|315.17|317.76|315.36|317.76|315.36|317.57|315.17|0
1648115200000|2022-03-24 09:46:40|317.67|315.27|317.67|315.27|317.67|315.27|317.67|315.27|0
1648115210000|2022-03-24 09:46:50|317.57|315.17|317.57|315.17|317.76|315.36|317.57|315.17|0
1648115220000|2022-03-24 09:47:00|317.37|314.97|317.37|314.97|317.37|314.97|317.37|314.97|0
1648115230000|2022-03-24 09:47:10|317.57|315.17|317.37|314.97|317.57|315.17|317.18|314.78|0
1648115240000|2022-03-24 09:47:20|317.18|314.78|317.18|314.78|317.18|314.78|317.18|314.78|0
1648115250000|2022-03-24 09:47:30|316.98|314.58|316.98|314.58|316.98|314.58|316.98|314.58|0
1648115260000|2022-03-24 09:47:40|317.18|314.78|317.28|314.88|317.28|314.88|317.18|314.78|0
1648115270000|2022-03-24 09:47:50|317.37|314.97|317.37|314.97|317.37|314.97|317.37|314.97|0
1648115280000|2022-03-24 09:48:00|317.28|314.88|317.37|314.97|317.37|314.97|317.28|314.88|0
1648115290000|2022-03-24 09:48:10|317.57|315.17|317.57|315.17|317.57|315.17|317.57|315.17|0
1648115300000|2022-03-24 09:48:20|317.47|315.07|317.37|314.97|317.57|315.17|317.37|314.97|0
1648115310000|2022-03-24 09:48:30|317.47|315.07|317.57|315.17|317.57|315.17|317.47|315.07|0
1648115320000|2022-03-24 09:48:40|317.76|315.36|317.57|315.17|317.76|315.36|317.57|315.17|0
1648115330000|2022-03-24 09:48:50|317.37|314.97|317.37|314.97|317.37|314.97|317.37|314.97|0
1648115340000|2022-03-24 09:49:00|317.28|314.88|317.28|314.88|317.28|314.88|317.28|314.88|0
1648115350000|2022-03-24 09:49:10|317.18|314.78|316.98|314.58|317.18|314.78|316.98|314.58|0
1648115380000|2022-03-24 09:49:40|317.08|314.68|317.18|314.78|317.18|314.78|317.08|314.68|0
1648115390000|2022-03-24 09:49:50|317.37|314.97|317.28|314.88|317.37|314.97|317.28|314.88|0
1648115400000|2022-03-24 09:50:00|317.37|314.97|317.37|314.97|317.37|314.97|317.37|314.97|0
1648115410000|2022-03-24 09:50:10|317.28|314.88|317.28|314.88|317.28|314.88|317.28|314.88|0
1648115420000|2022-03-24 09:50:20|317.18|314.78|317.37|314.97|317.37|314.97|317.18|314.78|0
1648115430000|2022-03-24 09:50:30|317.57|315.17|317.37|314.97|317.57|315.17|317.37|314.97|0
1648115440000|2022-03-24 09:50:40|317.47|315.07|317.57|315.17|317.57|315.17|317.47|315.07|0
1648115450000|2022-03-24 09:50:50|317.37|314.97|317.37|314.97|317.47|315.07|317.37|314.97|0
1648115460000|2022-03-24 09:51:00|317.47|315.07|317.57|315.17|317.57|315.17|317.37|314.97|0
1648115470000|2022-03-24 09:51:10|317.37|314.97|317.57|315.17|317.57|315.17|317.37|314.97|0
1648115480000|2022-03-24 09:51:20|317.37|314.97|317.57|315.17|317.57|315.17|317.37|314.97|0
1648115490000|2022-03-24 09:51:30|317.37|314.97|317.37|314.97|317.47|315.07|317.37|314.97|0
1648115500000|2022-03-24 09:51:40|317.57|315.17|317.57|315.17|317.57|315.17|317.57|315.17|0
1648115520000|2022-03-24 09:52:00|317.37|314.97|317.76|315.36|317.76|315.36|317.37|314.97|0
1648115540000|2022-03-24 09:52:20|317.57|315.17|317.76|315.36|317.76|315.36|317.57|315.17|0
1648115550000|2022-03-24 09:52:30|317.95|315.55|317.95|315.55|317.95|315.55|317.95|315.55|0
1648115560000|2022-03-24 09:52:40|317.86|315.46|317.95|315.55|317.95|315.55|317.86|315.46|0
1648115570000|2022-03-24 09:52:50|317.86|315.46|317.86|315.46|317.86|315.46|317.86|315.46|0
1648115580000|2022-03-24 09:53:00|317.95|315.55|317.95|315.55|317.95|315.55|317.95|315.55|0
1648115610000|2022-03-24 09:53:30|317.86|315.46|317.95|315.55|317.95|315.55|317.86|315.46|0
1648115620000|2022-03-24 09:53:40|317.86|315.46|317.76|315.36|317.86|315.46|317.76|315.36|0
1648115630000|2022-03-24 09:53:50|317.95|315.55|317.95|315.55|317.95|315.55|317.95|315.55|0
1648115660000|2022-03-24 09:54:20|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1648115670000|2022-03-24 09:54:30|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1648115680000|2022-03-24 09:54:40|318.05|315.65|318.34|315.94|318.34|315.94|318.05|315.65|0
1648115690000|2022-03-24 09:54:50|318.25|315.85|318.15|315.75|318.25|315.85|318.15|315.75|0
1648115710000|2022-03-24 09:55:10|317.95|315.55|317.95|315.55|317.95|315.55|317.95|315.55|0
1648115730000|2022-03-24 09:55:30|318.15|315.75|318.15|315.75|318.15|315.75|318.15|315.75|0
1648115760000|2022-03-24 09:56:00|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1648115770000|2022-03-24 09:56:10|318.25|315.85|318.34|315.94|318.34|315.94|318.25|315.85|0
1648115800000|2022-03-24 09:56:40|318.73|316.33|318.73|316.33|318.73|316.33|318.73|316.33|0
1648115810000|2022-03-24 09:56:50|318.93|316.53|318.93|316.53|318.93|316.53|318.93|316.53|0
1648115820000|2022-03-24 09:57:00|318.73|316.33|318.93|316.53|318.93|316.53|318.73|316.33|0
1648115830000|2022-03-24 09:57:10|318.73|316.33|318.83|316.43|318.83|316.43|318.73|316.33|0
1648115840000|2022-03-24 09:57:20|319.12|316.72|319.12|316.72|319.12|316.72|319.12|316.72|0
1648115850000|2022-03-24 09:57:30|319.03|316.63|318.93|316.53|319.03|316.63|318.93|316.53|0
1648115860000|2022-03-24 09:57:40|319.12|316.72|318.73|316.33|319.12|316.72|318.73|316.33|0
1648115870000|2022-03-24 09:57:50|318.93|316.53|318.93|316.53|318.93|316.53|318.93|316.53|0
1648115880000|2022-03-24 09:58:00|318.83|316.43|318.73|316.33|318.83|316.43|318.73|316.33|0
1648115890000|2022-03-24 09:58:10|318.93|316.53|318.54|316.14|318.93|316.53|318.54|316.14|0
1648115910000|2022-03-24 09:58:30|318.73|316.33|318.93|316.53|318.93|316.53|318.73|316.33|0
1648115920000|2022-03-24 09:58:40|318.73|316.33|319.12|316.72|319.12|316.72|318.73|316.33|0
1648115940000|2022-03-24 09:59:00|318.93|316.53|318.93|316.53|319.03|316.63|318.93|316.53|0
1648115950000|2022-03-24 09:59:10|319.12|316.72|319.12|316.72|319.12|316.72|319.12|316.72|0
1648115960000|2022-03-24 09:59:20|318.93|316.53|319.12|316.72|319.12|316.72|318.93|316.53|0
1648115970000|2022-03-24 09:59:30|319.03|316.63|319.12|316.72|319.12|316.72|319.03|316.63|0
1648115980000|2022-03-24 09:59:40|319.32|316.92|319.51|317.11|319.51|317.11|319.32|316.92|0
1648115990000|2022-03-24 09:59:50|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1648116000000|2022-03-24 10:00:00|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1648116010000|2022-03-24 10:00:10|319.71|317.31|320.1|317.7|320.1|317.7|319.71|317.31|0
1648116020000|2022-03-24 10:00:20|320.29|317.89|320.68|318.28|320.68|318.28|320.1|317.7|0
1648116030000|2022-03-24 10:00:30|320.88|318.48|320.68|318.28|320.88|318.48|320.68|318.28|0
1648116040000|2022-03-24 10:00:40|320.49|318.09|320.68|318.28|320.68|318.28|320.49|318.09|0
1648116050000|2022-03-24 10:00:50|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1648116060000|2022-03-24 10:01:00|320.88|318.48|320.68|318.28|320.88|318.48|320.68|318.28|0
1648116070000|2022-03-24 10:01:10|320.88|318.48|320.68|318.28|320.88|318.48|320.68|318.28|0
1648116080000|2022-03-24 10:01:20|320.78|318.38|321.07|318.67|321.07|318.67|320.68|318.28|0
1648116090000|2022-03-24 10:01:30|320.88|318.48|321.07|318.67|321.07|318.67|320.88|318.48|0
1648116100000|2022-03-24 10:01:40|320.88|318.48|321.07|318.67|321.07|318.67|320.88|318.48|0
1648116110000|2022-03-24 10:01:50|320.88|318.48|321.07|318.67|321.07|318.67|320.88|318.48|0
1648116120000|2022-03-24 10:02:00|321.27|318.87|321.46|319.06|321.66|319.26|321.27|318.87|0
1648116130000|2022-03-24 10:02:10|321.66|319.26|321.27|318.87|321.66|319.26|321.27|318.87|0
1648116140000|2022-03-24 10:02:20|321.46|319.06|321.46|319.06|321.46|319.06|321.27|318.87|0
1648116150000|2022-03-24 10:02:30|321.07|318.67|320.98|318.58|321.07|318.67|320.98|318.58|0
1648116160000|2022-03-24 10:02:40|320.88|318.48|321.07|318.67|321.07|318.67|320.88|318.48|0
1648116170000|2022-03-24 10:02:50|320.88|318.48|320.68|318.28|320.88|318.48|320.68|318.28|0
1648116180000|2022-03-24 10:03:00|320.88|318.48|320.88|318.48|320.88|318.48|320.68|318.28|0
1648116190000|2022-03-24 10:03:10|321.07|318.67|320.68|318.28|321.07|318.67|320.68|318.28|0
1648116200000|2022-03-24 10:03:20|320.88|318.48|321.07|318.67|321.07|318.67|320.88|318.48|0
1648116210000|2022-03-24 10:03:30|320.88|318.48|321.07|318.67|321.07|318.67|320.88|318.48|0
1648116220000|2022-03-24 10:03:40|321.46|319.06|321.27|318.87|321.46|319.06|321.27|318.87|0
1648116230000|2022-03-24 10:03:50|321.17|318.77|321.17|318.77|321.37|318.97|321.17|318.77|0
1648116240000|2022-03-24 10:04:00|321.07|318.67|320.98|318.58|321.07|318.67|320.88|318.48|0
1648116250000|2022-03-24 10:04:10|320.88|318.48|320.98|318.58|321.07|318.67|320.88|318.48|0
1648116260000|2022-03-24 10:04:20|320.88|318.48|320.78|318.38|320.88|318.48|320.78|318.38|0
1648116270000|2022-03-24 10:04:30|320.88|318.48|320.88|318.48|320.98|318.58|320.88|318.48|0
1648116280000|2022-03-24 10:04:40|321.07|318.67|320.88|318.48|321.07|318.67|320.88|318.48|0
1648116290000|2022-03-24 10:04:50|321.07|318.67|320.68|318.28|321.07|318.67|320.68|318.28|0
1648116300000|2022-03-24 10:05:00|320.78|318.38|320.87|318.47|320.87|318.47|320.78|318.38|0
1648116310000|2022-03-24 10:05:10|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1648116320000|2022-03-24 10:05:20|321.27|318.87|321.27|318.87|321.27|318.87|321.27|318.87|0
1648116330000|2022-03-24 10:05:30|321.37|318.97|321.46|319.06|321.46|319.06|321.37|318.97|0
1648116340000|2022-03-24 10:05:40|321.27|318.87|321.27|318.87|321.46|319.06|321.27|318.87|0
1648116350000|2022-03-24 10:05:50|321.46|319.06|321.07|318.67|321.46|319.06|321.07|318.67|0
1648116360000|2022-03-24 10:06:00|321.27|318.87|321.17|318.77|321.27|318.87|321.07|318.67|0
1648116370000|2022-03-24 10:06:10|321.07|318.67|321.27|318.87|321.27|318.87|321.07|318.67|0
1648116380000|2022-03-24 10:06:20|321.46|319.06|321.27|318.87|321.46|319.06|321.27|318.87|0
1648116390000|2022-03-24 10:06:30|321.17|318.77|321.27|318.87|321.27|318.87|321.17|318.77|0
1648116440000|2022-03-24 10:07:20|321.37|318.97|321.46|319.06|321.46|319.06|321.37|318.97|0
1648116450000|2022-03-24 10:07:30|321.66|319.26|321.85|319.45|321.85|319.45|321.66|319.26|0
1648116460000|2022-03-24 10:07:40|321.66|319.26|321.85|319.45|321.85|319.45|321.66|319.26|0
1648116480000|2022-03-24 10:08:00|322.05|319.65|322.24|319.84|322.24|319.84|322.05|319.65|0
1648116490000|2022-03-24 10:08:10|322.05|319.65|322.05|319.65|322.15|319.75|322.05|319.65|0
1648116500000|2022-03-24 10:08:20|322.15|319.75|322.15|319.75|322.15|319.75|322.05|319.65|0
1648116510000|2022-03-24 10:08:30|322.05|319.65|322.24|319.84|322.24|319.84|322.05|319.65|0
1648116520000|2022-03-24 10:08:40|322.15|319.75|322.15|319.75|322.15|319.75|322.15|319.75|0
1648116530000|2022-03-24 10:08:50|322.24|319.84|322.24|319.84|322.24|319.84|322.24|319.84|0
1648116560000|2022-03-24 10:09:20|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1648116570000|2022-03-24 10:09:30|322.63|320.23|322.63|320.23|322.63|320.23|322.63|320.23|0
1648116580000|2022-03-24 10:09:40|322.34|319.94|322.44|320.04|322.44|320.04|322.24|319.84|0
1648116590000|2022-03-24 10:09:50|322.24|319.84|322.34|319.94|322.34|319.94|322.24|319.84|0
1648116600000|2022-03-24 10:10:00|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1648116610000|2022-03-24 10:10:10|322.54|320.14|322.24|319.84|322.54|320.14|322.24|319.84|0
1648116620000|2022-03-24 10:10:20|322.44|320.04|322.44|320.04|322.44|320.04|322.44|320.04|0
1648116630000|2022-03-24 10:10:30|322.54|320.14|322.44|320.04|322.54|320.14|322.44|320.04|0
1648116640000|2022-03-24 10:10:40|322.24|319.84|322.44|320.04|322.44|320.04|322.24|319.84|0
1648116650000|2022-03-24 10:10:50|322.34|319.94|322.44|320.04|322.44|320.04|322.34|319.94|0
1648116660000|2022-03-24 10:11:00|322.24|319.84|322.44|320.04|322.63|320.23|322.24|319.84|0
1648116670000|2022-03-24 10:11:10|322.24|319.84|322.05|319.65|322.24|319.84|322.05|319.65|0
1648116680000|2022-03-24 10:11:20|322.24|319.84|322.24|319.84|322.24|319.84|322.24|319.84|0
1648116690000|2022-03-24 10:11:30|322.34|319.94|322.24|319.84|322.34|319.94|322.24|319.84|0
1648116710000|2022-03-24 10:11:50|322.83|320.43|322.83|320.43|322.83|320.43|322.83|320.43|0
1648116720000|2022-03-24 10:12:00|322.44|320.04|322.34|319.94|322.44|320.04|322.24|319.84|0
1648116730000|2022-03-24 10:12:10|322.24|319.84|321.95|319.55|322.24|319.84|321.95|319.55|0
1648116740000|2022-03-24 10:12:20|321.85|319.45|321.85|319.45|321.85|319.45|321.85|319.45|0
1648116760000|2022-03-24 10:12:40|321.65|319.25|321.85|319.45|321.85|319.45|321.65|319.25|0
1648116770000|2022-03-24 10:12:50|322.05|319.65|321.85|319.45|322.05|319.65|321.85|319.45|0
1648116780000|2022-03-24 10:13:00|321.95|319.55|321.85|319.45|321.95|319.55|321.85|319.45|0
1648116790000|2022-03-24 10:13:10|321.95|319.55|322.05|319.65|322.05|319.65|321.85|319.45|0
1648116810000|2022-03-24 10:13:30|321.85|319.45|321.85|319.45|322.05|319.65|321.85|319.45|0
1648116820000|2022-03-24 10:13:40|322.05|319.65|321.76|319.36|322.05|319.65|321.76|319.36|0
1648116830000|2022-03-24 10:13:50|321.65|319.25|321.85|319.45|321.85|319.45|321.65|319.25|0
1648116850000|2022-03-24 10:14:10|322.05|319.65|322.44|320.04|322.44|320.04|322.05|319.65|0
1648116860000|2022-03-24 10:14:20|322.83|320.43|323.02|320.62|323.02|320.62|322.83|320.43|0
1648116870000|2022-03-24 10:14:30|322.93|320.53|323.02|320.62|323.02|320.62|322.93|320.53|0
1648116880000|2022-03-24 10:14:40|322.93|320.53|323.22|320.82|323.22|320.82|322.93|320.53|0
1648116890000|2022-03-24 10:14:50|323.42|321.02|323.32|320.92|323.42|321.02|323.32|320.92|0
1648116900000|2022-03-24 10:15:00|324.2|321.8|324.2|321.8|324.2|321.8|324.01|321.61|0
1648116910000|2022-03-24 10:15:10|324.4|322|324.79|322.39|324.79|322.39|324.4|322|0
1648116920000|2022-03-24 10:15:20|324.59|322.19|324.59|322.19|324.59|322.19|324.59|322.19|0
1648116930000|2022-03-24 10:15:30|324.5|322.1|324.59|322.19|324.59|322.19|324.5|322.1|0
1648116940000|2022-03-24 10:15:40|324.4|322|324.4|322|324.4|322|324.4|322|0
1648116950000|2022-03-24 10:15:50|324.3|321.9|324.59|322.19|324.7|322.3|324.2|321.8|0
1648116960000|2022-03-24 10:16:00|324.4|322|323.42|321.02|324.4|322|323.22|320.82|0
1648116970000|2022-03-24 10:16:10|323.61|321.21|323.61|321.21|323.71|321.31|323.61|321.21|0
1648116980000|2022-03-24 10:16:20|323.52|321.12|323.52|321.12|323.52|321.12|323.42|321.02|0
1648116990000|2022-03-24 10:16:30|323.61|321.21|324.3|321.9|324.3|321.9|323.61|321.21|0
1648117000000|2022-03-24 10:16:40|324.79|322.39|324.99|322.59|324.99|322.59|324.79|322.39|0
1648117010000|2022-03-24 10:16:50|324.89|322.49|324.4|322|324.89|322.49|324.4|322|0
1648117020000|2022-03-24 10:17:00|324.5|322.1|324.4|322|324.5|322.1|324.3|321.9|0
1648117030000|2022-03-24 10:17:10|324.2|321.8|323.91|321.51|324.2|321.8|323.91|321.51|0
1648117040000|2022-03-24 10:17:20|323.81|321.41|323.91|321.51|324|321.6|323.81|321.41|0
1648117050000|2022-03-24 10:17:30|323.81|321.41|323.81|321.41|323.91|321.51|323.71|321.31|0
1648117070000|2022-03-24 10:17:50|323.91|321.51|323.81|321.41|323.91|321.51|323.71|321.31|0
1648117080000|2022-03-24 10:18:00|323.61|321.21|323.61|321.21|323.61|321.21|323.42|321.02|0
1648117090000|2022-03-24 10:18:10|323.91|321.51|323.91|321.51|323.91|321.51|323.91|321.51|0
1648117100000|2022-03-24 10:18:20|323.81|321.41|323.71|321.31|323.81|321.41|323.61|321.21|0
1648117110000|2022-03-24 10:18:30|323.52|321.12|323.61|321.21|323.61|321.21|323.52|321.12|0
1648117120000|2022-03-24 10:18:40|323.42|321.02|323.42|321.02|323.42|321.02|323.42|321.02|0
1648117150000|2022-03-24 10:19:10|323.61|321.21|323.61|321.21|323.61|321.21|323.61|321.21|0
1648117160000|2022-03-24 10:19:20|323.52|321.12|323.61|321.21|323.61|321.21|323.42|321.02|0
1648117170000|2022-03-24 10:19:30|323.32|320.92|323.41|321.01|323.41|321.01|323.32|320.92|0
1648117180000|2022-03-24 10:19:40|323.61|321.21|323.41|321.01|323.61|321.21|323.22|320.82|0
1648117190000|2022-03-24 10:19:50|323.22|320.82|323.22|320.82|323.22|320.82|323.22|320.82|0
1648117200000|2022-03-24 10:20:00|323.32|320.92|323.61|321.21|323.61|321.21|323.32|320.92|0
1648117210000|2022-03-24 10:20:10|323.71|321.31|323.61|321.21|323.71|321.31|323.61|321.21|0
1648117230000|2022-03-24 10:20:30|323.81|321.41|323.71|321.31|323.81|321.41|323.71|321.31|0
1648117240000|2022-03-24 10:20:40|323.61|321.21|323.61|321.21|323.61|321.21|323.61|321.21|0
1648117250000|2022-03-24 10:20:50|323.52|321.12|323.52|321.12|323.52|321.12|323.52|321.12|0
1648117260000|2022-03-24 10:21:00|323.41|321.01|323.22|320.82|323.41|321.01|323.22|320.82|0
1648117270000|2022-03-24 10:21:10|323.32|320.92|323.52|321.12|323.52|321.12|323.32|320.92|0
1648117280000|2022-03-24 10:21:20|323.81|321.41|323.81|321.41|323.81|321.41|323.81|321.41|0
1648117300000|2022-03-24 10:21:40|323.61|321.21|324.2|321.8|324.2|321.8|323.61|321.21|0
1648117310000|2022-03-24 10:21:50|324.4|322|324.2|321.8|324.4|322|324.2|321.8|0
1648117320000|2022-03-24 10:22:00|324|321.6|324.5|322.1|324.5|322.1|324|321.6|0
1648117330000|2022-03-24 10:22:10|324.4|322|324.59|322.19|324.59|322.19|324.4|322|0
1648117340000|2022-03-24 10:22:20|324.79|322.39|324.79|322.39|324.99|322.59|324.79|322.39|0
1648117350000|2022-03-24 10:22:30|324.99|322.59|324.89|322.49|324.99|322.59|324.89|322.49|0
1648117360000|2022-03-24 10:22:40|324.99|322.59|325.18|322.78|325.18|322.78|324.99|322.59|0
1648117370000|2022-03-24 10:22:50|325.38|322.98|325.58|323.18|325.58|323.18|325.38|322.98|0
1648117380000|2022-03-24 10:23:00|325.18|322.78|324.98|322.58|325.18|322.78|324.98|322.58|0
1648117390000|2022-03-24 10:23:10|324.79|322.39|324.89|322.49|324.89|322.49|324.79|322.39|0
1648117400000|2022-03-24 10:23:20|324.79|322.39|325.28|322.88|325.28|322.88|324.79|322.39|0
1648117410000|2022-03-24 10:23:30|325.18|322.78|325.18|322.78|325.18|322.78|325.18|322.78|0
1648117420000|2022-03-24 10:23:40|325.38|322.98|325.09|322.69|325.38|322.98|325.09|322.69|0
1648117430000|2022-03-24 10:23:50|325.18|322.78|324.98|322.58|325.18|322.78|324.98|322.58|0
1648117440000|2022-03-24 10:24:00|324.79|322.39|324.79|322.39|324.98|322.58|324.69|322.29|0
1648117450000|2022-03-24 10:24:10|324.59|322.19|324.59|322.19|324.59|322.19|324.59|322.19|0
1648117460000|2022-03-24 10:24:20|324.39|321.99|324.2|321.8|324.5|322.1|324.2|321.8|0
1648117470000|2022-03-24 10:24:30|324.39|321.99|324.3|321.9|324.39|321.99|324.3|321.9|0
1648117480000|2022-03-24 10:24:40|324.2|321.8|324.2|321.8|324.3|321.9|324.2|321.8|0
1648117490000|2022-03-24 10:24:50|324.3|321.9|324.2|321.8|324.3|321.9|324.2|321.8|0
1648117500000|2022-03-24 10:25:00|324.3|321.9|324|321.6|324.3|321.9|324|321.6|0
1648117510000|2022-03-24 10:25:10|323.81|321.41|323.22|320.82|323.81|321.41|323.22|320.82|0
1648117520000|2022-03-24 10:25:20|323.41|321.01|323.41|321.01|323.41|321.01|323.41|321.01|0
1648117540000|2022-03-24 10:25:40|323.61|321.21|323.61|321.21|323.61|321.21|323.41|321.01|0
1648117550000|2022-03-24 10:25:50|323.41|321.01|323.41|321.01|323.61|321.21|323.41|321.01|0
1648117560000|2022-03-24 10:26:00|323.71|321.31|323.91|321.51|324|321.6|323.71|321.31|0
1648117570000|2022-03-24 10:26:10|324|321.6|324|321.6|324|321.6|324|321.6|0
1648117580000|2022-03-24 10:26:20|323.8|321.4|324|321.6|324|321.6|323.61|321.21|0
1648117590000|2022-03-24 10:26:30|323.41|321.01|323.32|320.92|323.41|321.01|323.32|320.92|0
1648117600000|2022-03-24 10:26:40|323.41|321.01|323.32|320.92|323.41|321.01|323.32|320.92|0
1648117610000|2022-03-24 10:26:50|323.41|321.01|323.02|320.62|323.41|321.01|323.02|320.62|0
1648117620000|2022-03-24 10:27:00|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1648117630000|2022-03-24 10:27:10|322.93|320.53|322.93|320.53|322.93|320.53|322.93|320.53|0
1648117640000|2022-03-24 10:27:20|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1648117660000|2022-03-24 10:27:40|323.02|320.62|323.41|321.01|323.41|321.01|323.02|320.62|0
1648117680000|2022-03-24 10:28:00|323.22|320.82|322.63|320.23|323.32|320.92|322.63|320.23|0
1648117690000|2022-03-24 10:28:10|322.82|320.42|322.63|320.23|322.82|320.42|322.63|320.23|0
1648117700000|2022-03-24 10:28:20|322.73|320.33|322.82|320.42|322.82|320.42|322.73|320.33|0
1648117710000|2022-03-24 10:28:30|322.93|320.53|322.93|320.53|322.93|320.53|322.93|320.53|0
1648117720000|2022-03-24 10:28:40|323.02|320.62|322.82|320.42|323.02|320.62|322.82|320.42|0
1648117730000|2022-03-24 10:28:50|323.02|320.62|323.02|320.62|323.02|320.62|323.02|320.62|0
1648117750000|2022-03-24 10:29:10|322.92|320.52|322.92|320.52|323.02|320.62|322.92|320.52|0
1648117760000|2022-03-24 10:29:20|323.02|320.62|323.02|320.62|323.02|320.62|322.92|320.52|0
1648117780000|2022-03-24 10:29:40|322.92|320.52|322.82|320.42|323.02|320.62|322.82|320.42|0
1648117790000|2022-03-24 10:29:50|323.02|320.62|323.02|320.62|323.02|320.62|323.02|320.62|0
1648117800000|2022-03-24 10:30:00|322.63|320.23|322.82|320.42|322.82|320.42|322.63|320.23|0
1648117810000|2022-03-24 10:30:10|322.92|320.52|322.92|320.52|322.92|320.52|322.92|320.52|0
1648117820000|2022-03-24 10:30:20|323.02|320.62|323.02|320.62|323.02|320.62|322.82|320.42|0
1648117830000|2022-03-24 10:30:30|322.82|320.42|322.92|320.52|322.92|320.52|322.82|320.42|0
1648117840000|2022-03-24 10:30:40|323.02|320.62|323.02|320.62|323.02|320.62|323.02|320.62|0
1648117850000|2022-03-24 10:30:50|324|321.6|323.8|321.4|324|321.6|323.8|321.4|0
1648117860000|2022-03-24 10:31:00|324|321.6|324|321.6|324|321.6|324|321.6|0
1648117870000|2022-03-24 10:31:10|323.21|320.81|323.21|320.81|323.21|320.81|323.21|320.81|0
1648117880000|2022-03-24 10:31:20|323.32|320.92|323.41|321.01|323.41|321.01|323.32|320.92|0
1648117890000|2022-03-24 10:31:30|323.32|320.92|323.41|321.01|323.41|321.01|323.32|320.92|0
1648117900000|2022-03-24 10:31:40|323.61|321.21|324.39|321.99|324.39|321.99|323.61|321.21|0
1648117910000|2022-03-24 10:31:50|324.3|321.9|323.41|321.01|324.3|321.9|323.41|321.01|0
1648117920000|2022-03-24 10:32:00|323.51|321.11|323.21|320.81|323.61|321.21|323.21|320.81|0
1648117930000|2022-03-24 10:32:10|323.32|320.92|323.21|320.81|323.32|320.92|323.21|320.81|0
1648117940000|2022-03-24 10:32:20|323.61|321.21|323.9|321.5|323.9|321.5|323.61|321.21|0
1648117950000|2022-03-24 10:32:30|323.8|321.4|324.59|322.19|324.59|322.19|323.8|321.4|0
1648117960000|2022-03-24 10:32:40|324.98|322.58|324|321.6|324.98|322.58|324|321.6|0
1648117970000|2022-03-24 10:32:50|323.8|321.4|323.41|321.01|323.8|321.4|323.41|321.01|0
1648117980000|2022-03-24 10:33:00|323.32|320.92|323.61|321.21|323.61|321.21|323.32|320.92|0
1648117990000|2022-03-24 10:33:10|323.51|321.11|323.51|321.11|323.51|321.11|323.51|321.11|0
1648118000000|2022-03-24 10:33:20|323.61|321.21|323.41|321.01|323.61|321.21|323.41|321.01|0
1648118010000|2022-03-24 10:33:30|323.12|320.72|322.63|320.23|323.12|320.72|322.63|320.23|0
1648118020000|2022-03-24 10:33:40|322.43|320.03|322.34|319.94|322.43|320.03|322.34|319.94|0
1648118030000|2022-03-24 10:33:50|322.43|320.03|322.43|320.03|322.43|320.03|322.33|319.93|0
1648118040000|2022-03-24 10:34:00|322.53|320.13|322.33|319.93|322.53|320.13|322.23|319.83|0
1648118050000|2022-03-24 10:34:10|322.04|319.64|322.04|319.64|322.23|319.83|322.04|319.64|0
1648118060000|2022-03-24 10:34:20|321.84|319.44|322.04|319.64|322.23|319.83|321.84|319.44|0
1648118070000|2022-03-24 10:34:30|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1648118080000|2022-03-24 10:34:40|322.43|320.03|322.43|320.03|322.62|320.22|322.43|320.03|0
1648118090000|2022-03-24 10:34:50|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1648118100000|2022-03-24 10:35:00|322.33|319.93|321.84|319.44|322.33|319.93|321.84|319.44|0
1648118110000|2022-03-24 10:35:10|322.04|319.64|322.04|319.64|322.23|319.83|322.04|319.64|0
1648118120000|2022-03-24 10:35:20|322.14|319.74|322.04|319.64|322.14|319.74|322.04|319.64|0
1648118130000|2022-03-24 10:35:30|322.33|319.93|322.43|320.03|322.43|320.03|322.23|319.83|0
1648118140000|2022-03-24 10:35:40|322.23|319.83|322.62|320.22|322.62|320.22|322.23|319.83|0
1648118150000|2022-03-24 10:35:50|322.43|320.03|322.62|320.22|322.62|320.22|322.43|320.03|0
1648118160000|2022-03-24 10:36:00|322.53|320.13|322.73|320.33|322.73|320.33|322.53|320.13|0
1648118170000|2022-03-24 10:36:10|322.82|320.42|322.62|320.22|322.82|320.42|322.62|320.22|0
1648118180000|2022-03-24 10:36:20|322.82|320.42|322.62|320.22|322.82|320.42|322.62|320.22|0
1648118190000|2022-03-24 10:36:30|322.53|320.13|322.43|320.03|322.62|320.22|322.43|320.03|0
1648118200000|2022-03-24 10:36:40|322.62|320.22|322.82|320.42|322.82|320.42|322.62|320.22|0
1648118210000|2022-03-24 10:36:50|323.02|320.62|322.53|320.13|323.02|320.62|322.53|320.13|0
1648118220000|2022-03-24 10:37:00|322.62|320.22|322.53|320.13|322.62|320.22|322.43|320.03|0
1648118230000|2022-03-24 10:37:10|322.62|320.22|322.62|320.22|322.62|320.22|322.62|320.22|0
1648118240000|2022-03-24 10:37:20|322.82|320.42|322.73|320.33|322.82|320.42|322.73|320.33|0
1648118250000|2022-03-24 10:37:30|322.62|320.22|321.75|319.35|322.62|320.22|321.75|319.35|0
1648118260000|2022-03-24 10:37:40|321.64|319.24|321.84|319.44|321.84|319.44|321.64|319.24|0
1648118270000|2022-03-24 10:37:50|322.04|319.64|322.23|319.83|322.23|319.83|322.04|319.64|0
1648118280000|2022-03-24 10:38:00|322.14|319.74|322.14|319.74|322.14|319.74|322.14|319.74|0
1648118290000|2022-03-24 10:38:10|322.04|319.64|322.04|319.64|322.04|319.64|322.04|319.64|0
1648118300000|2022-03-24 10:38:20|322.14|319.74|322.04|319.64|322.14|319.74|322.04|319.64|0
1648118310000|2022-03-24 10:38:30|322.14|319.74|322.33|319.93|322.33|319.93|322.14|319.74|0
1648118320000|2022-03-24 10:38:40|322.43|320.03|322.43|320.03|322.43|320.03|322.43|320.03|0
1648118330000|2022-03-24 10:38:50|322.53|320.13|322.53|320.13|322.53|320.13|322.53|320.13|0
1648118340000|2022-03-24 10:39:00|322.43|320.03|322.62|320.22|322.62|320.22|322.43|320.03|0
1648118350000|2022-03-24 10:39:10|322.43|320.03|322.43|320.03|322.43|320.03|322.43|320.03|0
1648118360000|2022-03-24 10:39:20|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1648118370000|2022-03-24 10:39:30|322.33|319.93|322.53|320.13|322.53|320.13|322.33|319.93|0
1648118380000|2022-03-24 10:39:40|322.62|320.22|322.62|320.22|322.62|320.22|322.62|320.22|0
1648118390000|2022-03-24 10:39:50|322.82|320.42|322.82|320.42|322.82|320.42|322.62|320.22|0
1648118400000|2022-03-24 10:40:00|322.92|320.52|322.92|320.52|322.92|320.52|322.82|320.42|0
1648118410000|2022-03-24 10:40:10|323.01|320.61|323.21|320.81|323.21|320.81|322.82|320.42|0
1648118420000|2022-03-24 10:40:20|323.31|320.91|323.21|320.81|323.31|320.91|323.21|320.81|0
1648118430000|2022-03-24 10:40:30|323.01|320.61|323.12|320.72|323.12|320.72|323.01|320.61|0
1648118440000|2022-03-24 10:40:40|323.01|320.61|322.82|320.42|323.01|320.61|322.82|320.42|0
1648118450000|2022-03-24 10:40:50|322.92|320.52|322.82|320.42|323.01|320.61|322.82|320.42|0
1648118460000|2022-03-24 10:41:00|322.72|320.32|322.92|320.52|322.92|320.52|322.72|320.32|0
1648118470000|2022-03-24 10:41:10|323.01|320.61|323.21|320.81|323.21|320.81|323.01|320.61|0
1648118480000|2022-03-24 10:41:20|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1648118490000|2022-03-24 10:41:30|323.21|320.81|323.21|320.81|323.21|320.81|323.21|320.81|0
1648118500000|2022-03-24 10:41:40|323.31|320.91|323.41|321.01|323.41|321.01|323.21|320.81|0
1648118510000|2022-03-24 10:41:50|323.6|321.2|323.6|321.2|323.6|321.2|323.41|321.01|0
1648118530000|2022-03-24 10:42:10|323.41|321.01|323.21|320.81|323.41|321.01|323.21|320.81|0
1648118550000|2022-03-24 10:42:30|323.41|321.01|323.01|320.61|323.41|321.01|323.01|320.61|0
1648118560000|2022-03-24 10:42:40|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1648118570000|2022-03-24 10:42:50|323.01|320.61|322.82|320.42|323.01|320.61|322.82|320.42|0
1648118580000|2022-03-24 10:43:00|323.01|320.61|323.01|320.61|323.01|320.61|322.92|320.52|0
1648118590000|2022-03-24 10:43:10|322.82|320.42|322.92|320.52|322.92|320.52|322.82|320.42|0
1648118600000|2022-03-24 10:43:20|323.01|320.61|322.82|320.42|323.01|320.61|322.82|320.42|0
1648118610000|2022-03-24 10:43:30|322.62|320.22|322.53|320.13|322.62|320.22|322.53|320.13|0
1648118620000|2022-03-24 10:43:40|322.33|319.93|322.72|320.32|322.72|320.32|322.33|319.93|0
1648118630000|2022-03-24 10:43:50|322.82|320.42|323.01|320.61|323.01|320.61|322.82|320.42|0
1648118640000|2022-03-24 10:44:00|323.21|320.81|323.31|320.91|323.31|320.91|323.21|320.81|0
1648118650000|2022-03-24 10:44:10|323.21|320.81|323.21|320.81|323.21|320.81|323.11|320.71|0
1648118660000|2022-03-24 10:44:20|323.01|320.61|322.82|320.42|323.01|320.61|322.82|320.42|0
1648118670000|2022-03-24 10:44:30|322.72|320.32|322.72|320.32|322.82|320.42|322.72|320.32|0
1648118680000|2022-03-24 10:44:40|322.82|320.42|322.82|320.42|322.82|320.42|322.82|320.42|0
1648118690000|2022-03-24 10:44:50|322.72|320.32|322.62|320.22|322.72|320.32|322.62|320.22|0
1648118700000|2022-03-24 10:45:00|322.72|320.32|322.82|320.42|322.92|320.52|322.72|320.32|0
1648118710000|2022-03-24 10:45:10|322.72|320.32|322.62|320.22|322.72|320.32|322.62|320.22|0
1648118730000|2022-03-24 10:45:30|322.42|320.02|322.33|319.93|322.42|320.02|322.23|319.83|0
1648118740000|2022-03-24 10:45:40|322.23|319.83|322.03|319.63|322.23|319.83|322.03|319.63|0
1648118750000|2022-03-24 10:45:50|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1648118760000|2022-03-24 10:46:00|322.23|319.83|322.13|319.73|322.23|319.83|322.13|319.73|0
1648118770000|2022-03-24 10:46:10|322.23|319.83|322.23|319.83|322.23|319.83|322.03|319.63|0
1648118780000|2022-03-24 10:46:20|322.03|319.63|322.23|319.83|322.23|319.83|322.03|319.63|0
1648118790000|2022-03-24 10:46:30|322.53|320.13|322.53|320.13|322.53|320.13|322.42|320.02|0
1648118800000|2022-03-24 10:46:40|322.42|320.02|322.33|319.93|322.42|320.02|322.33|319.93|0
1648118810000|2022-03-24 10:46:50|322.42|320.02|322.42|320.02|322.42|320.02|322.33|319.93|0
1648118820000|2022-03-24 10:47:00|322.53|320.13|322.42|320.02|322.53|320.13|322.42|320.02|0
1648118830000|2022-03-24 10:47:10|322.23|319.83|322.42|320.02|322.42|320.02|322.23|319.83|0
1648118840000|2022-03-24 10:47:20|322.62|320.22|322.42|320.02|322.62|320.22|322.42|320.02|0
1648118850000|2022-03-24 10:47:30|322.62|320.22|322.62|320.22|322.62|320.22|322.42|320.02|0
1648118860000|2022-03-24 10:47:40|322.82|320.42|322.92|320.52|322.92|320.52|322.62|320.22|0
1648118870000|2022-03-24 10:47:50|322.82|320.42|323.01|320.61|323.01|320.61|322.82|320.42|0
1648118880000|2022-03-24 10:48:00|322.62|320.22|322.42|320.02|322.62|320.22|322.42|320.02|0
1648118890000|2022-03-24 10:48:10|322.53|320.13|322.42|320.02|322.53|320.13|322.42|320.02|0
1648118900000|2022-03-24 10:48:20|322.23|319.83|322.03|319.63|322.33|319.93|322.03|319.63|0
1648118910000|2022-03-24 10:48:30|322.23|319.83|322.82|320.42|322.82|320.42|322.23|319.83|0
1648118920000|2022-03-24 10:48:40|323.01|320.61|323.01|320.61|323.11|320.71|323.01|320.61|0
1648118930000|2022-03-24 10:48:50|323.11|320.71|323.11|320.71|323.11|320.71|323.11|320.71|0
1648118940000|2022-03-24 10:49:00|323.01|320.61|322.81|320.41|323.01|320.61|322.81|320.41|0
1648118950000|2022-03-24 10:49:10|323.01|320.61|323.01|320.61|323.01|320.61|323.01|320.61|0
1648118960000|2022-03-24 10:49:20|323.21|320.81|323.11|320.71|323.21|320.81|323.11|320.71|0
1648118970000|2022-03-24 10:49:30|323.01|320.61|323.21|320.81|323.21|320.81|323.01|320.61|0
1648118980000|2022-03-24 10:49:40|323.11|320.71|322.81|320.41|323.11|320.71|322.81|320.41|0
1648118990000|2022-03-24 10:49:50|322.62|320.22|322.72|320.32|322.81|320.41|322.62|320.22|0
1648119000000|2022-03-24 10:50:00|322.81|320.41|322.92|320.52|322.92|320.52|322.81|320.41|0
1648119010000|2022-03-24 10:50:10|323.01|320.61|322.92|320.52|323.01|320.61|322.92|320.52|0
1648119020000|2022-03-24 10:50:20|322.81|320.41|322.81|320.41|322.81|320.41|322.81|320.41|0
1648119040000|2022-03-24 10:50:40|322.62|320.22|322.42|320.02|322.72|320.32|322.42|320.02|0
1648119050000|2022-03-24 10:50:50|322.23|319.83|322.33|319.93|322.33|319.93|322.23|319.83|0
1648119060000|2022-03-24 10:51:00|322.42|320.02|322.62|320.22|322.72|320.32|322.42|320.02|0
1648119070000|2022-03-24 10:51:10|322.92|320.52|322.92|320.52|322.92|320.52|322.92|320.52|0
1648119080000|2022-03-24 10:51:20|322.81|320.41|322.92|320.52|322.92|320.52|322.81|320.41|0
1648119090000|2022-03-24 10:51:30|322.81|320.41|322.81|320.41|322.81|320.41|322.81|320.41|0
1648119100000|2022-03-24 10:51:40|322.62|320.22|322.62|320.22|322.72|320.32|322.62|320.22|0
1648119110000|2022-03-24 10:51:50|322.52|320.12|322.42|320.02|322.52|320.12|322.42|320.02|0
1648119120000|2022-03-24 10:52:00|322.33|319.93|322.42|320.02|322.42|320.02|322.33|319.93|0
1648119130000|2022-03-24 10:52:10|322.33|319.93|322.52|320.12|322.52|320.12|322.33|319.93|0
1648119140000|2022-03-24 10:52:20|322.13|319.73|322.33|319.93|322.33|319.93|322.13|319.73|0
1648119150000|2022-03-24 10:52:30|322.42|320.02|322.62|320.22|322.62|320.22|322.42|320.02|0
1648119160000|2022-03-24 10:52:40|322.52|320.12|322.23|319.83|322.52|320.12|322.23|319.83|0
1648119170000|2022-03-24 10:52:50|322.33|319.93|322.23|319.83|322.33|319.93|322.23|319.83|0
1648119180000|2022-03-24 10:53:00|322.33|319.93|322.13|319.73|322.33|319.93|322.13|319.73|0
1648119190000|2022-03-24 10:53:10|322.03|319.63|322.23|319.83|322.23|319.83|322.03|319.63|0
1648119200000|2022-03-24 10:53:20|322.33|319.93|322.42|320.02|322.42|320.02|322.33|319.93|0
1648119210000|2022-03-24 10:53:30|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1648119230000|2022-03-24 10:53:50|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1648119240000|2022-03-24 10:54:00|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1648119250000|2022-03-24 10:54:10|322.23|319.83|322.13|319.73|322.23|319.83|322.13|319.73|0
1648119260000|2022-03-24 10:54:20|322.03|319.63|321.94|319.54|322.03|319.63|321.83|319.43|0
1648119270000|2022-03-24 10:54:30|321.83|319.43|321.83|319.43|321.94|319.54|321.83|319.43|0
1648119280000|2022-03-24 10:54:40|322.03|319.63|322.03|319.63|322.13|319.73|322.03|319.63|0
1648119290000|2022-03-24 10:54:50|322.13|319.73|322.33|319.93|322.33|319.93|322.13|319.73|0
1648119300000|2022-03-24 10:55:00|322.22|319.82|322.42|320.02|322.42|320.02|322.22|319.82|0
1648119310000|2022-03-24 10:55:10|322.22|319.82|322.42|320.02|322.42|320.02|322.22|319.82|0
1648119320000|2022-03-24 10:55:20|322.33|319.93|322.22|319.82|322.33|319.93|322.22|319.82|0
1648119330000|2022-03-24 10:55:30|322.03|319.63|322.33|319.93|322.33|319.93|322.03|319.63|0
1648119340000|2022-03-24 10:55:40|322.22|319.82|322.81|320.41|322.81|320.41|322.22|319.82|0
1648119350000|2022-03-24 10:55:50|323.01|320.61|323.2|320.8|323.2|320.8|323.01|320.61|0
1648119360000|2022-03-24 10:56:00|323.01|320.61|323.2|320.8|323.2|320.8|323.01|320.61|0
1648119370000|2022-03-24 10:56:10|323.6|321.2|323.79|321.39|323.79|321.39|323.6|321.2|0
1648119380000|2022-03-24 10:56:20|323.7|321.3|323.79|321.39|323.79|321.39|323.6|321.2|0
1648119390000|2022-03-24 10:56:30|323.6|321.2|323.2|320.8|323.6|321.2|323.2|320.8|0
1648119400000|2022-03-24 10:56:40|323.31|320.91|323.11|320.71|323.31|320.91|323.11|320.71|0
1648119410000|2022-03-24 10:56:50|323.01|320.61|323.2|320.8|323.2|320.8|323.01|320.61|0
1648119420000|2022-03-24 10:57:00|323.11|320.71|322.81|320.41|323.11|320.71|322.72|320.32|0
1648119430000|2022-03-24 10:57:10|322.91|320.51|322.81|320.41|322.91|320.51|322.81|320.41|0
1648119440000|2022-03-24 10:57:20|322.72|320.32|322.72|320.32|322.72|320.32|322.72|320.32|0
1648119450000|2022-03-24 10:57:30|322.81|320.41|322.72|320.32|322.81|320.41|322.72|320.32|0
1648119460000|2022-03-24 10:57:40|322.62|320.22|322.62|320.22|322.62|320.22|322.62|320.22|0
1648119470000|2022-03-24 10:57:50|322.42|320.02|322.42|320.02|322.42|320.02|322.42|320.02|0
1648119480000|2022-03-24 10:58:00|322.22|319.82|322.81|320.41|322.81|320.41|322.22|319.82|0
1648119500000|2022-03-24 10:58:20|322.62|320.22|322.42|320.02|322.62|320.22|322.42|320.02|0
1648119510000|2022-03-24 10:58:30|322.62|320.22|322.62|320.22|322.72|320.32|322.62|320.22|0
1648119520000|2022-03-24 10:58:40|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1648119530000|2022-03-24 10:58:50|322.62|320.22|322.52|320.12|322.62|320.22|322.52|320.12|0
1648119540000|2022-03-24 10:59:00|322.81|320.41|323.01|320.61|323.01|320.61|322.81|320.41|0
1648119550000|2022-03-24 10:59:10|322.81|320.41|323.01|320.61|323.01|320.61|322.61|320.21|0
1648119560000|2022-03-24 10:59:20|322.81|320.41|322.72|320.32|322.81|320.41|322.72|320.32|0
1648119570000|2022-03-24 10:59:30|322.81|320.41|322.81|320.41|322.91|320.51|322.81|320.41|0
1648119580000|2022-03-24 10:59:40|322.72|320.32|322.81|320.41|322.91|320.51|322.72|320.32|0
1648119590000|2022-03-24 10:59:50|322.91|320.51|323.2|320.8|323.2|320.8|322.91|320.51|0
1648119600000|2022-03-24 11:00:00|323.4|321|323.01|320.61|323.4|321|322.91|320.51|0
1648119610000|2022-03-24 11:00:10|323.11|320.71|323.3|320.9|323.3|320.9|323.01|320.61|0
1648119620000|2022-03-24 11:00:20|323.2|320.8|322.72|320.32|323.2|320.8|322.72|320.32|0
1648119630000|2022-03-24 11:00:30|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1648119640000|2022-03-24 11:00:40|322.72|320.32|322.42|320.02|322.81|320.41|322.42|320.02|0
1648119650000|2022-03-24 11:00:50|322.61|320.21|322.72|320.32|322.72|320.32|322.61|320.21|0
1648119660000|2022-03-24 11:01:00|322.61|320.21|322.61|320.21|322.72|320.32|322.61|320.21|0
1648119670000|2022-03-24 11:01:10|322.22|319.82|322.42|320.02|322.42|320.02|322.22|319.82|0
1648119680000|2022-03-24 11:01:20|322.22|319.82|322.03|319.63|322.22|319.82|322.03|319.63|0
1648119700000|2022-03-24 11:01:40|321.83|319.43|321.63|319.23|321.83|319.43|321.63|319.23|0
1648119710000|2022-03-24 11:01:50|321.74|319.34|321.74|319.34|321.74|319.34|321.74|319.34|0
1648119720000|2022-03-24 11:02:00|321.63|319.23|321.05|318.65|321.83|319.43|321.05|318.65|0
1648119730000|2022-03-24 11:02:10|321.24|318.84|321.44|319.04|321.44|319.04|321.24|318.84|0
1648119740000|2022-03-24 11:02:20|321.83|319.43|322.03|319.63|322.03|319.63|321.83|319.43|0
1648119750000|2022-03-24 11:02:30|321.83|319.43|322.03|319.63|322.03|319.63|321.83|319.43|0
1648119760000|2022-03-24 11:02:40|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1648119790000|2022-03-24 11:03:10|322.03|319.63|321.83|319.43|322.03|319.63|321.83|319.43|0
1648119800000|2022-03-24 11:03:20|322.03|319.63|322.03|319.63|322.03|319.63|322.03|319.63|0
1648119810000|2022-03-24 11:03:30|322.13|319.73|322.22|319.82|322.22|319.82|322.13|319.73|0
1648119820000|2022-03-24 11:03:40|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1648119830000|2022-03-24 11:03:50|322.52|320.12|322.61|320.21|322.72|320.32|322.52|320.12|0
1648119840000|2022-03-24 11:04:00|322.52|320.12|322.42|320.02|322.52|320.12|322.42|320.02|0
1648119850000|2022-03-24 11:04:10|322.13|319.73|321.63|319.23|322.13|319.73|321.63|319.23|0
1648119860000|2022-03-24 11:04:20|321.83|319.43|321.83|319.43|321.83|319.43|321.83|319.43|0
1648119880000|2022-03-24 11:04:40|321.63|319.23|321.44|319.04|321.63|319.23|321.44|319.04|0
1648119890000|2022-03-24 11:04:50|321.63|319.23|321.44|319.04|321.63|319.23|321.44|319.04|0
1648119900000|2022-03-24 11:05:00|321.63|319.23|322.02|319.62|322.02|319.62|321.63|319.23|0
1648119910000|2022-03-24 11:05:10|321.83|319.43|321.83|319.43|322.02|319.62|321.83|319.43|0
1648119920000|2022-03-24 11:05:20|322.22|319.82|322.22|319.82|322.22|319.82|322.02|319.62|0
1648119930000|2022-03-24 11:05:30|322.02|319.62|322.22|319.82|322.22|319.82|322.02|319.62|0
1648119940000|2022-03-24 11:05:40|322.02|319.62|322.13|319.73|322.13|319.73|322.02|319.62|0
1648119950000|2022-03-24 11:05:50|322.02|319.62|321.83|319.43|322.02|319.62|321.83|319.43|0
1648119960000|2022-03-24 11:06:00|322.22|319.82|322.02|319.62|322.22|319.82|322.02|319.62|0
1648119970000|2022-03-24 11:06:10|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1648119980000|2022-03-24 11:06:20|322.42|320.02|322.42|320.02|322.42|320.02|322.22|319.82|0
1648119990000|2022-03-24 11:06:30|322.22|319.82|322.22|319.82|322.22|319.82|322.22|319.82|0
1648120000000|2022-03-24 11:06:40|322.02|319.62|322.02|319.62|322.02|319.62|322.02|319.62|0
1648120010000|2022-03-24 11:06:50|321.83|319.43|321.73|319.33|321.83|319.43|321.73|319.33|0
1648120020000|2022-03-24 11:07:00|321.63|319.23|321.63|319.23|321.83|319.43|321.63|319.23|0
1648120030000|2022-03-24 11:07:10|321.44|319.04|321.44|319.04|321.44|319.04|321.44|319.04|0
1648120040000|2022-03-24 11:07:20|321.54|319.14|321.63|319.23|321.63|319.23|321.54|319.14|0
1648120050000|2022-03-24 11:07:30|321.44|319.04|321.44|319.04|321.44|319.04|321.44|319.04|0
1648120060000|2022-03-24 11:07:40|321.34|318.94|321.24|318.84|321.34|318.94|321.24|318.84|0
1648120070000|2022-03-24 11:07:50|321.15|318.75|321.15|318.75|321.15|318.75|321.15|318.75|0
1648120080000|2022-03-24 11:08:00|321.05|318.65|321.05|318.65|321.05|318.65|321.05|318.65|0
1648120090000|2022-03-24 11:08:10|320.56|318.16|320.26|317.86|320.65|318.25|320.26|317.86|0
1648120110000|2022-03-24 11:08:30|319.68|317.28|319.48|317.08|319.68|317.28|319.48|317.08|0
1648120120000|2022-03-24 11:08:40|319.09|316.69|318.31|315.91|319.09|316.69|318.31|315.91|0
1648120130000|2022-03-24 11:08:50|317.83|315.43|317.53|315.13|317.92|315.52|317.53|315.13|0
1648120140000|2022-03-24 11:09:00|317.34|314.94|315.2|312.8|317.34|314.94|315.2|312.8|0
1648120150000|2022-03-24 11:09:10|314.53|312.13|313.46|311.06|314.53|312.13|312.88|310.48|0
1648120160000|2022-03-24 11:09:20|313.76|311.36|312.69|310.29|313.76|311.36|312.69|310.29|0
1648120170000|2022-03-24 11:09:30|313.85|311.45|314.62|312.22|314.62|312.22|313.65|311.25|0
1648120180000|2022-03-24 11:09:40|314.82|312.42|315.98|313.58|315.98|313.58|314.82|312.42|0
1648120190000|2022-03-24 11:09:50|315.79|313.39|315.98|313.58|315.98|313.58|315.79|313.39|0
1648120200000|2022-03-24 11:10:00|315.01|312.61|315.4|313|315.4|313|315.01|312.61|0
1648120210000|2022-03-24 11:10:10|316.37|313.97|316.37|313.97|316.37|313.97|316.17|313.77|0
1648120220000|2022-03-24 11:10:20|316.17|313.77|315.89|313.49|316.17|313.77|315.89|313.49|0
1648120230000|2022-03-24 11:10:30|315.79|313.39|316.17|313.77|316.17|313.77|315.79|313.39|0
1648120240000|2022-03-24 11:10:40|316.37|313.97|316.95|314.55|316.95|314.55|316.37|313.97|0
1648120250000|2022-03-24 11:10:50|317.14|314.74|317.34|314.94|317.34|314.94|317.14|314.74|0
1648120260000|2022-03-24 11:11:00|317.25|314.85|317.34|314.94|317.44|315.04|317.25|314.85|0
1648120270000|2022-03-24 11:11:10|317.44|315.04|317.34|314.94|317.44|315.04|317.34|314.94|0
1648120280000|2022-03-24 11:11:20|317.53|315.13|317.14|314.74|317.53|315.13|317.14|314.74|0
1648120290000|2022-03-24 11:11:30|317.34|314.94|317.14|314.74|317.34|314.94|317.14|314.74|0
1648120300000|2022-03-24 11:11:40|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1648120310000|2022-03-24 11:11:50|317.05|314.65|316.95|314.55|317.14|314.74|316.95|314.55|0
1648120320000|2022-03-24 11:12:00|317.14|314.74|317.14|314.74|317.25|314.85|317.14|314.74|0
1648120330000|2022-03-24 11:12:10|316.95|314.55|316.95|314.55|316.95|314.55|316.95|314.55|0
1648120340000|2022-03-24 11:12:20|317.05|314.65|316.76|314.36|317.05|314.65|316.76|314.36|0
1648120350000|2022-03-24 11:12:30|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1648120360000|2022-03-24 11:12:40|316.76|314.36|316.37|313.97|316.76|314.36|316.37|313.97|0
1648120370000|2022-03-24 11:12:50|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1648120380000|2022-03-24 11:13:00|316.75|314.35|316.37|313.97|316.75|314.35|316.17|313.77|0
1648120390000|2022-03-24 11:13:10|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1648120400000|2022-03-24 11:13:20|316.75|314.35|316.56|314.16|316.75|314.35|316.56|314.16|0
1648120410000|2022-03-24 11:13:30|316.37|313.97|316.37|313.97|316.37|313.97|316.37|313.97|0
1648120420000|2022-03-24 11:13:40|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1648120430000|2022-03-24 11:13:50|316.75|314.35|316.86|314.46|316.86|314.46|316.75|314.35|0
1648120440000|2022-03-24 11:14:00|316.75|314.35|317.14|314.74|317.14|314.74|316.75|314.35|0
1648120450000|2022-03-24 11:14:10|316.95|314.55|316.86|314.46|316.95|314.55|316.86|314.46|0
1648120460000|2022-03-24 11:14:20|316.95|314.55|317.24|314.84|317.24|314.84|316.95|314.55|0
1648120470000|2022-03-24 11:14:30|317.14|314.74|317.24|314.84|317.24|314.84|317.14|314.74|0
1648120480000|2022-03-24 11:14:40|317.73|315.33|317.83|315.43|317.92|315.52|317.73|315.33|0
1648120490000|2022-03-24 11:14:50|317.73|315.33|317.83|315.43|318.02|315.62|317.73|315.33|0
1648120500000|2022-03-24 11:15:00|317.92|315.52|317.34|314.94|317.92|315.52|317.34|314.94|0
1648120510000|2022-03-24 11:15:10|317.53|315.13|317.14|314.74|317.53|315.13|317.14|314.74|0
1648120520000|2022-03-24 11:15:20|317.34|314.94|317.34|314.94|317.34|314.94|317.14|314.74|0
1648120530000|2022-03-24 11:15:30|317.24|314.84|316.95|314.55|317.34|314.94|316.95|314.55|0
1648120540000|2022-03-24 11:15:40|316.75|314.35|317.05|314.65|317.14|314.74|316.75|314.35|0
1648120550000|2022-03-24 11:15:50|316.95|314.55|317.05|314.65|317.05|314.65|316.95|314.55|0
1648120560000|2022-03-24 11:16:00|316.95|314.55|316.95|314.55|317.05|314.65|316.95|314.55|0
1648120570000|2022-03-24 11:16:10|317.05|314.65|317.05|314.65|317.05|314.65|316.95|314.55|0
1648120580000|2022-03-24 11:16:20|317.34|314.94|317.24|314.84|317.34|314.94|317.24|314.84|0
1648120590000|2022-03-24 11:16:30|317.98|315.58|317.89|315.49|317.98|315.58|317.89|315.49|0
1648120600000|2022-03-24 11:16:40|317.98|315.58|317.98|315.58|317.98|315.58|317.79|315.39|0
1648120610000|2022-03-24 11:16:50|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1648120630000|2022-03-24 11:17:10|317.89|315.49|317.79|315.39|317.98|315.58|317.79|315.39|0
1648120640000|2022-03-24 11:17:20|317.98|315.58|317.89|315.49|317.98|315.58|317.79|315.39|0
1648120650000|2022-03-24 11:17:30|317.79|315.39|317.89|315.49|317.89|315.49|317.79|315.39|0
1648120660000|2022-03-24 11:17:40|317.98|315.58|317.98|315.58|317.98|315.58|317.98|315.58|0
1648120670000|2022-03-24 11:17:50|318.08|315.68|317.98|315.58|318.08|315.68|317.89|315.49|0
1648120680000|2022-03-24 11:18:00|318.17|315.77|318.17|315.77|318.17|315.77|318.17|315.77|0
1648120710000|2022-03-24 11:18:30|317.5|315.1|317.4|315|317.5|315.1|317.4|315|0
1648120720000|2022-03-24 11:18:40|317.59|315.19|317.79|315.39|317.79|315.39|317.59|315.19|0
1648120730000|2022-03-24 11:18:50|317.69|315.29|317.79|315.39|317.79|315.39|317.69|315.29|0
1648120750000|2022-03-24 11:19:10|317.98|315.58|318.56|316.16|318.56|316.16|317.98|315.58|0
1648120760000|2022-03-24 11:19:20|318.37|315.97|318.37|315.97|318.37|315.97|318.37|315.97|0
1648120780000|2022-03-24 11:19:40|317.98|315.58|317.98|315.58|318.08|315.68|317.98|315.58|0
1648120790000|2022-03-24 11:19:50|318.17|315.77|318.37|315.97|318.37|315.97|318.17|315.77|0
1648120800000|2022-03-24 11:20:00|318.47|316.07|318.56|316.16|318.56|316.16|318.47|316.07|0
1648120810000|2022-03-24 11:20:10|318.76|316.36|318.76|316.36|318.76|316.36|318.76|316.36|0
1648120830000|2022-03-24 11:20:30|318.86|316.46|318.86|316.46|318.95|316.55|318.76|316.36|0
1648120840000|2022-03-24 11:20:40|318.76|316.36|318.66|316.26|318.76|316.36|318.56|316.16|0
1648120850000|2022-03-24 11:20:50|318.76|316.36|318.95|316.55|318.95|316.55|318.76|316.36|0
1648120860000|2022-03-24 11:21:00|317.89|315.49|318.17|315.77|318.17|315.77|317.89|315.49|0
1648120870000|2022-03-24 11:21:10|317.98|315.58|317.98|315.58|317.98|315.58|317.98|315.58|0
1648120880000|2022-03-24 11:21:20|318.08|315.68|317.98|315.58|318.08|315.68|317.98|315.58|0
1648120890000|2022-03-24 11:21:30|317.79|315.39|317.79|315.39|317.79|315.39|317.79|315.39|0
1648120900000|2022-03-24 11:21:40|317.98|315.58|318.17|315.77|318.17|315.77|317.98|315.58|0
1648120910000|2022-03-24 11:21:50|318.08|315.68|317.69|315.29|318.08|315.68|317.69|315.29|0
1648120920000|2022-03-24 11:22:00|317.59|315.19|317.69|315.29|317.69|315.29|317.5|315.1|0
1648120930000|2022-03-24 11:22:10|317.59|315.19|317.5|315.1|317.59|315.19|317.5|315.1|0
1648120940000|2022-03-24 11:22:20|317.4|315|317.59|315.19|317.59|315.19|317.4|315|0
1648120950000|2022-03-24 11:22:30|317.5|315.1|317.3|314.9|317.5|315.1|317.3|314.9|0
1648120960000|2022-03-24 11:22:40|317.5|315.1|317.59|315.19|317.59|315.19|317.4|315|0
1648120980000|2022-03-24 11:23:00|317.69|315.29|317.69|315.29|317.69|315.29|317.69|315.29|0
1648120990000|2022-03-24 11:23:10|317.59|315.19|317.59|315.19|317.69|315.29|317.59|315.19|0
1648121010000|2022-03-24 11:23:30|317.78|315.38|317.4|315|317.78|315.38|317.4|315|0
1648121020000|2022-03-24 11:23:40|317.3|314.9|317.4|315|317.4|315|317.3|314.9|0
1648121030000|2022-03-24 11:23:50|317.3|314.9|317.2|314.8|317.3|314.9|317.2|314.8|0
1648121040000|2022-03-24 11:24:00|317.01|314.61|316.81|314.41|317.01|314.61|316.81|314.41|0
1648121050000|2022-03-24 11:24:10|317.2|314.8|317.2|314.8|317.3|314.9|317.2|314.8|0
1648121060000|2022-03-24 11:24:20|317.3|314.9|317.2|314.8|317.3|314.9|317.2|314.8|0
1648121070000|2022-03-24 11:24:30|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1648121080000|2022-03-24 11:24:40|317.2|314.8|317.2|314.8|317.3|314.9|317.2|314.8|0
1648121090000|2022-03-24 11:24:50|317.3|314.9|317.01|314.61|317.3|314.9|317.01|314.61|0
1648121100000|2022-03-24 11:25:00|317.2|314.8|317.2|314.8|317.2|314.8|317.11|314.71|0
1648121110000|2022-03-24 11:25:10|317.4|315|317.2|314.8|317.4|315|317.2|314.8|0
1648121120000|2022-03-24 11:25:20|317.3|314.9|317.2|314.8|317.4|315|317.2|314.8|0
1648121130000|2022-03-24 11:25:30|317.4|315|317.5|315.1|317.5|315.1|317.4|315|0
1648121140000|2022-03-24 11:25:40|317.4|315|317.01|314.61|317.4|315|317.01|314.61|0
1648121150000|2022-03-24 11:25:50|317.2|314.8|317.01|314.61|317.2|314.8|317.01|314.61|0
1648121160000|2022-03-24 11:26:00|317.11|314.71|317.3|314.9|317.3|314.9|317.01|314.61|0
1648121170000|2022-03-24 11:26:10|317.4|315|317.4|315|317.4|315|317.4|315|0
1648121180000|2022-03-24 11:26:20|317.5|315.1|317.4|315|317.5|315.1|317.3|314.9|0
1648121210000|2022-03-24 11:26:50|317.2|314.8|317.39|314.99|317.39|314.99|317.2|314.8|0
1648121220000|2022-03-24 11:27:00|317.59|315.19|317.39|314.99|317.59|315.19|317.39|314.99|0
1648121230000|2022-03-24 11:27:10|317.69|315.29|317.69|315.29|317.69|315.29|317.69|315.29|0
1648121240000|2022-03-24 11:27:20|317.59|315.19|317.5|315.1|317.59|315.19|317.39|314.99|0
1648121250000|2022-03-24 11:27:30|317.59|315.19|317.39|314.99|317.59|315.19|317.39|314.99|0
1648121260000|2022-03-24 11:27:40|317.2|314.8|317.3|314.9|317.39|314.99|317.2|314.8|0
1648121270000|2022-03-24 11:27:50|317.2|314.8|317.2|314.8|317.2|314.8|317.2|314.8|0
1648121280000|2022-03-24 11:28:00|317.3|314.9|317.39|314.99|317.39|314.99|317.3|314.9|0
1648121290000|2022-03-24 11:28:10|317.3|314.9|317.39|314.99|317.39|314.99|317.3|314.9|0
1648121310000|2022-03-24 11:28:30|317.3|314.9|317.2|314.8|317.3|314.9|317.2|314.8|0
1648121320000|2022-03-24 11:28:40|317.39|314.99|317.39|314.99|317.39|314.99|317.39|314.99|0
1648121330000|2022-03-24 11:28:50|317.59|315.19|317.78|315.38|317.78|315.38|317.59|315.19|0
1648121340000|2022-03-24 11:29:00|317.98|315.58|317.78|315.38|317.98|315.58|317.78|315.38|0
1648121350000|2022-03-24 11:29:10|317.39|314.99|317.39|314.99|317.39|314.99|317.39|314.99|0
1648121360000|2022-03-24 11:29:20|317.49|315.09|317.59|315.19|317.59|315.19|317.49|315.09|0
1648121370000|2022-03-24 11:29:30|317.49|315.09|317.59|315.19|317.59|315.19|317.39|314.99|0
1648121380000|2022-03-24 11:29:40|317.69|315.29|317.59|315.19|317.69|315.29|317.59|315.19|0
1648121390000|2022-03-24 11:29:50|317.69|315.29|317.69|315.29|317.69|315.29|317.59|315.19|0
1648121400000|2022-03-24 11:30:00|317.39|314.99|317.39|314.99|317.49|315.09|317.39|314.99|0
1648121410000|2022-03-24 11:30:10|317.98|315.58|317.98|315.58|317.98|315.58|317.98|315.58|0
1648121420000|2022-03-24 11:30:20|317.88|315.48|317.78|315.38|317.88|315.48|317.78|315.38|0
1648121430000|2022-03-24 11:30:30|317.39|314.99|317.49|315.09|317.49|315.09|317.39|314.99|0
1648121440000|2022-03-24 11:30:40|316.62|314.22|316.91|314.51|316.91|314.51|316.62|314.22|0
1648121450000|2022-03-24 11:30:50|316.81|314.41|316.72|314.32|316.81|314.41|316.62|314.22|0
1648121460000|2022-03-24 11:31:00|317.11|314.71|317.2|314.8|317.2|314.8|317.11|314.71|0
1648121470000|2022-03-24 11:31:10|317.01|314.61|316.81|314.41|317.2|314.8|316.72|314.32|0
1648121480000|2022-03-24 11:31:20|317.2|314.8|317.01|314.61|317.2|314.8|317.01|314.61|0
1648121490000|2022-03-24 11:31:30|317.2|314.8|317.11|314.71|317.2|314.8|317.11|314.71|0
1648121500000|2022-03-24 11:31:40|317.2|314.8|317.01|314.61|317.2|314.8|317.01|314.61|0
1648121510000|2022-03-24 11:31:50|316.81|314.41|316.62|314.22|316.81|314.41|316.62|314.22|0
1648121520000|2022-03-24 11:32:00|316.72|314.32|316.72|314.32|316.72|314.32|316.62|314.22|0
1648121530000|2022-03-24 11:32:10|317.2|314.8|317.11|314.71|317.2|314.8|317.11|314.71|0
1648121540000|2022-03-24 11:32:20|317.2|314.8|317|314.6|317.2|314.8|317|314.6|0
1648121550000|2022-03-24 11:32:30|317.11|314.71|316.72|314.32|317.11|314.71|316.62|314.22|0
1648121560000|2022-03-24 11:32:40|316.81|314.41|316.62|314.22|316.81|314.41|316.62|314.22|0
1648121570000|2022-03-24 11:32:50|316.72|314.32|316.62|314.22|316.72|314.32|316.62|314.22|0
1648121580000|2022-03-24 11:33:00|316.42|314.02|316.42|314.02|316.42|314.02|316.23|313.83|0
1648121590000|2022-03-24 11:33:10|316.23|313.83|316.23|313.83|316.23|313.83|316.04|313.64|0
1648121600000|2022-03-24 11:33:20|316.14|313.74|316.52|314.12|316.52|314.12|316.04|313.64|0
1648121610000|2022-03-24 11:33:30|316.62|314.22|316.52|314.12|316.62|314.22|316.52|314.12|0
1648121620000|2022-03-24 11:33:40|316.81|314.41|316.91|314.51|316.91|314.51|316.81|314.41|0
1648121630000|2022-03-24 11:33:50|316.81|314.41|316.52|314.12|316.81|314.41|316.52|314.12|0
1648121640000|2022-03-24 11:34:00|316.72|314.32|316.81|314.41|316.81|314.41|316.72|314.32|0
1648121650000|2022-03-24 11:34:10|316.72|314.32|317|314.6|317|314.6|316.72|314.32|0
1648121660000|2022-03-24 11:34:20|317.2|314.8|317.1|314.7|317.2|314.8|317.1|314.7|0
1648121670000|2022-03-24 11:34:30|317|314.6|317|314.6|317|314.6|317|314.6|0
1648121680000|2022-03-24 11:34:40|316.81|314.41|316.91|314.51|316.91|314.51|316.62|314.22|0
1648121690000|2022-03-24 11:34:50|316.81|314.41|316.62|314.22|316.81|314.41|316.62|314.22|0
1648121700000|2022-03-24 11:35:00|316.72|314.32|316.72|314.32|316.81|314.41|316.72|314.32|0
1648121710000|2022-03-24 11:35:10|316.81|314.41|316.72|314.32|316.81|314.41|316.72|314.32|0
1648121720000|2022-03-24 11:35:20|316.91|314.51|317|314.6|317|314.6|316.91|314.51|0
1648121730000|2022-03-24 11:35:30|316.81|314.41|316.91|314.51|316.91|314.51|316.23|313.83|0
1648121740000|2022-03-24 11:35:40|317|314.6|316.81|314.41|317|314.6|316.81|314.41|0
1648121750000|2022-03-24 11:35:50|316.42|314.02|316.52|314.12|316.52|314.12|316.42|314.02|0
1648121760000|2022-03-24 11:36:00|316.62|314.22|316.42|314.02|316.72|314.32|316.42|314.02|0
1648121770000|2022-03-24 11:36:10|316.33|313.93|316.52|314.12|316.52|314.12|316.33|313.93|0
1648121780000|2022-03-24 11:36:20|316.72|314.32|316.72|314.32|316.81|314.41|316.72|314.32|0
1648121790000|2022-03-24 11:36:30|316.62|314.22|316.91|314.51|316.91|314.51|316.62|314.22|0
1648121800000|2022-03-24 11:36:40|317.2|314.8|317.2|314.8|317.2|314.8|317.2|314.8|0
1648121810000|2022-03-24 11:36:50|316.81|314.41|316.62|314.22|316.81|314.41|316.62|314.22|0
1648121820000|2022-03-24 11:37:00|316.81|314.41|316.81|314.41|316.91|314.51|316.81|314.41|0
1648121830000|2022-03-24 11:37:10|316.91|314.51|316.81|314.41|316.91|314.51|316.81|314.41|0
1648121840000|2022-03-24 11:37:20|316.72|314.32|316.42|314.02|316.72|314.32|316.42|314.02|0
1648121850000|2022-03-24 11:37:30|316.52|314.12|316.42|314.02|316.52|314.12|316.42|314.02|0
1648121860000|2022-03-24 11:37:40|316.23|313.83|316.14|313.74|316.23|313.83|316.14|313.74|0
1648121870000|2022-03-24 11:37:50|316.23|313.83|316.23|313.83|316.23|313.83|316.14|313.74|0
1648121880000|2022-03-24 11:38:00|316.33|313.93|316.62|314.22|316.62|314.22|316.33|313.93|0
1648121890000|2022-03-24 11:38:10|316.13|313.73|315.84|313.44|316.13|313.73|315.65|313.25|0
1648121900000|2022-03-24 11:38:20|316.03|313.63|316.03|313.63|316.03|313.63|316.03|313.63|0
1648121910000|2022-03-24 11:38:30|315.94|313.54|316.13|313.73|316.13|313.73|315.84|313.44|0
1648121920000|2022-03-24 11:38:40|316.23|313.83|316.42|314.02|316.42|314.02|316.13|313.73|0
1648121930000|2022-03-24 11:38:50|316.23|313.83|316.23|313.83|316.23|313.83|316.13|313.73|0
1648121940000|2022-03-24 11:39:00|316.42|314.02|316.42|314.02|316.42|314.02|316.42|314.02|0
1648121950000|2022-03-24 11:39:10|316.61|314.21|316.81|314.41|316.81|314.41|316.42|314.02|0
1648121960000|2022-03-24 11:39:20|317|314.6|316.72|314.32|317.2|314.8|316.72|314.32|0
1648121970000|2022-03-24 11:39:30|316.81|314.41|316.72|314.32|317|314.6|316.72|314.32|0
1648121980000|2022-03-24 11:39:40|316.81|314.41|316.81|314.41|316.81|314.41|316.81|314.41|0
1648121990000|2022-03-24 11:39:50|316.72|314.32|317|314.6|317|314.6|316.72|314.32|0
1648122000000|2022-03-24 11:40:00|319.92|317.52|323.04|320.64|323.04|320.64|319.72|317.32|0
1648122010000|2022-03-24 11:40:10|327.06|324.66|326.76|324.36|327.06|324.66|324.21|321.81|0
1648122020000|2022-03-24 11:40:20|325.88|323.48|322.65|320.25|325.88|323.48|322.65|320.25|0
1648122030000|2022-03-24 11:40:30|322.84|320.44|322.16|319.76|323.43|321.03|322.16|319.76|0
1648122040000|2022-03-24 11:40:40|322.25|319.85|320.11|317.71|322.25|319.85|319.63|317.23|0
1648122050000|2022-03-24 11:40:50|321.47|319.07|321.38|318.98|321.47|319.07|320.69|318.29|0
1648122060000|2022-03-24 11:41:00|321.86|319.46|322.45|320.05|322.55|320.15|321.86|319.46|0
1648122070000|2022-03-24 11:41:10|321.47|319.07|321.67|319.27|322.55|320.15|321.47|319.07|0
1648122080000|2022-03-24 11:41:20|321.86|319.46|322.6|319.72|323.08|320.2|321.86|319.46|0
1648122090000|2022-03-24 11:41:30|322.69|319.81|323.28|320.4|323.28|320.4|322.49|319.61|0
1648122100000|2022-03-24 11:41:40|322.99|320.11|322.3|319.42|322.99|320.11|322.3|319.42|0
1648122110000|2022-03-24 11:41:50|321.71|318.83|320.35|317.47|321.71|318.83|320.35|317.47|0
1648122120000|2022-03-24 11:42:00|321.03|318.15|321.32|318.44|321.32|318.44|321.03|318.15|0
1648122130000|2022-03-24 11:42:10|321.91|319.03|321.81|318.93|321.91|319.03|321.81|318.93|0
1648122140000|2022-03-24 11:42:20|322.1|319.22|322.69|319.81|322.69|319.81|322.1|319.22|0
1648122150000|2022-03-24 11:42:30|322.88|320|322.88|320|323.28|320.4|322.88|320|0
1648122160000|2022-03-24 11:42:40|322.79|319.91|321.71|318.83|322.79|319.91|321.71|318.83|0
1648122170000|2022-03-24 11:42:50|322.1|319.22|321.42|318.54|322.1|319.22|321.42|318.54|0
1648122180000|2022-03-24 11:43:00|321.13|318.25|321.52|318.64|321.52|318.64|321.13|318.25|0
1648122190000|2022-03-24 11:43:10|322.01|319.13|322.3|319.42|322.49|319.61|321.91|319.03|0
1648122200000|2022-03-24 11:43:20|322.4|319.52|322.3|319.42|322.6|319.72|322.3|319.42|0
1648122210000|2022-03-24 11:43:30|322.49|319.61|322.69|319.81|322.69|319.81|322.49|319.61|0
1648122220000|2022-03-24 11:43:40|322.49|319.61|322.1|319.22|322.49|319.61|322.1|319.22|0
1648122230000|2022-03-24 11:43:50|321.52|318.64|321.42|318.54|321.71|318.83|321.42|318.54|0
1648122240000|2022-03-24 11:44:00|321.62|318.74|321.91|319.03|321.91|319.03|321.32|318.44|0
1648122250000|2022-03-24 11:44:10|321.71|318.83|321.71|318.83|322.1|319.22|321.71|318.83|0
1648122260000|2022-03-24 11:44:20|321.52|318.64|321.52|318.64|321.91|319.03|321.52|318.64|0
1648122270000|2022-03-24 11:44:30|321.13|318.25|321.32|318.44|321.32|318.44|321.03|318.15|0
1648122280000|2022-03-24 11:44:40|321.13|318.25|321.32|318.44|321.32|318.44|321.13|318.25|0
1648122290000|2022-03-24 11:44:50|321.23|318.35|321.23|318.35|321.23|318.35|321.23|318.35|0
1648122300000|2022-03-24 11:45:00|321.42|318.54|321.42|318.54|321.52|318.64|321.32|318.44|0
1648122310000|2022-03-24 11:45:10|321.32|318.44|321.03|318.15|321.32|318.44|321.03|318.15|0
1648122320000|2022-03-24 11:45:20|321.42|318.54|321.62|318.74|321.62|318.74|321.42|318.54|0
1648122330000|2022-03-24 11:45:30|321.52|318.64|321.62|318.74|321.62|318.74|321.52|318.64|0
1648122340000|2022-03-24 11:45:40|321.52|318.64|321.52|318.64|321.52|318.64|321.52|318.64|0
1648122350000|2022-03-24 11:45:50|321.42|318.54|321.91|319.03|321.91|319.03|321.42|318.54|0
1648122360000|2022-03-24 11:46:00|321.62|318.74|321.32|318.44|321.62|318.74|320.93|318.05|0
1648122370000|2022-03-24 11:46:10|321.13|318.25|321.13|318.25|321.13|318.25|321.13|318.25|0
1648122380000|2022-03-24 11:46:20|321.23|318.35|319.86|316.98|321.32|318.44|319.86|316.98|0
1648122390000|2022-03-24 11:46:30|320.15|317.27|319.76|316.88|320.35|317.47|319.76|316.88|0
1648122400000|2022-03-24 11:46:40|319.86|316.98|319.57|316.69|319.86|316.98|319.57|316.69|0
1648122410000|2022-03-24 11:46:50|319.48|316.6|319.76|316.88|319.76|316.88|319.37|316.49|0
1648122420000|2022-03-24 11:47:00|319.96|317.08|319.37|316.49|319.96|317.08|319.37|316.49|0
1648122430000|2022-03-24 11:47:10|319.57|316.69|319.57|316.69|319.57|316.69|319.48|316.6|0
1648122440000|2022-03-24 11:47:20|319.37|316.49|319.57|316.69|319.57|316.69|319.37|316.49|0
1648122450000|2022-03-24 11:47:30|319.48|316.6|319.96|317.08|319.96|317.08|319.48|316.6|0
1648122460000|2022-03-24 11:47:40|319.76|316.88|320.15|317.27|320.15|317.27|319.76|316.88|0
1648122470000|2022-03-24 11:47:50|320.35|317.47|320.74|317.86|320.74|317.86|320.35|317.47|0
1648122480000|2022-03-24 11:48:00|320.93|318.05|320.84|317.96|320.93|318.05|320.54|317.66|0
1648122490000|2022-03-24 11:48:10|320.54|317.66|320.35|317.47|320.74|317.86|320.35|317.47|0
1648122500000|2022-03-24 11:48:20|320.54|317.66|320.54|317.66|320.64|317.76|320.54|317.66|0
1648122510000|2022-03-24 11:48:30|320.45|317.57|320.45|317.57|320.45|317.57|320.35|317.47|0
1648122520000|2022-03-24 11:48:40|320.35|317.47|320.25|317.37|320.54|317.66|320.25|317.37|0
1648122530000|2022-03-24 11:48:50|320.15|317.27|320.54|317.66|320.54|317.66|320.15|317.27|0
1648122540000|2022-03-24 11:49:00|320.35|317.47|320.15|317.27|320.45|317.57|320.15|317.27|0
1648122550000|2022-03-24 11:49:10|320.25|317.37|320.15|317.27|320.25|317.37|320.15|317.27|0
1648122560000|2022-03-24 11:49:20|320.35|317.47|320.35|317.47|320.35|317.47|320.35|317.47|0
1648122570000|2022-03-24 11:49:30|320.54|317.66|320.74|317.86|320.74|317.86|320.54|317.66|0
1648122580000|2022-03-24 11:49:40|320.35|317.47|320.74|317.86|320.74|317.86|320.35|317.47|0
1648122590000|2022-03-24 11:49:50|320.64|317.76|320.15|317.27|320.74|317.86|320.15|317.27|0
1648122600000|2022-03-24 11:50:00|320.84|317.96|320.93|318.05|320.93|318.05|320.74|317.86|0
1648122610000|2022-03-24 11:50:10|320.74|317.86|320.93|318.05|320.93|318.05|320.54|317.66|0
1648122620000|2022-03-24 11:50:20|320.74|317.86|320.64|317.76|320.93|318.05|320.64|317.76|0
1648122630000|2022-03-24 11:50:30|320.74|317.86|320.74|317.86|320.93|318.05|320.74|317.86|0
1648122640000|2022-03-24 11:50:40|320.84|317.96|320.84|317.96|320.93|318.05|320.84|317.96|0
1648122650000|2022-03-24 11:50:50|321.12|318.24|321.23|318.35|321.23|318.35|320.93|318.05|0
1648122660000|2022-03-24 11:51:00|321.32|318.44|321.62|318.74|321.62|318.74|321.32|318.44|0
1648122670000|2022-03-24 11:51:10|321.71|318.83|322.49|319.61|322.49|319.61|321.51|318.63|0
1648122680000|2022-03-24 11:51:20|322.1|319.22|322.49|319.61|322.49|319.61|322.1|319.22|0
1648122690000|2022-03-24 11:51:30|322.88|320|323.08|320.2|323.08|320.2|322.79|319.91|0
1648122700000|2022-03-24 11:51:40|322.79|319.91|322.88|320|322.88|320|322.79|319.91|0
1648122710000|2022-03-24 11:51:50|322.98|320.1|322.88|320|322.98|320.1|322.88|320|0
1648122720000|2022-03-24 11:52:00|322.69|319.81|322.69|319.81|322.69|319.81|322.29|319.41|0
1648122730000|2022-03-24 11:52:10|322.49|319.61|322.69|319.81|322.69|319.81|322.49|319.61|0
1648122740000|2022-03-24 11:52:20|323.08|320.2|322.88|320|323.08|320.2|322.88|320|0
1648122750000|2022-03-24 11:52:30|323.08|320.2|322.69|319.81|323.08|320.2|322.69|319.81|0
1648122760000|2022-03-24 11:52:40|323.08|320.2|322.88|320|323.08|320.2|322.88|320|0
1648122780000|2022-03-24 11:53:00|322.98|320.1|322.69|319.81|322.98|320.1|322.69|319.81|0
1648122790000|2022-03-24 11:53:10|322.88|320|323.08|320.2|323.18|320.3|322.88|320|0
1648122800000|2022-03-24 11:53:20|323.27|320.39|323.18|320.3|323.27|320.39|323.18|320.3|0
1648122810000|2022-03-24 11:53:30|323.27|320.39|324.45|321.57|324.45|321.57|323.27|320.39|0
1648122820000|2022-03-24 11:53:40|324.35|321.47|324.05|321.17|324.45|321.57|324.05|321.17|0
1648122830000|2022-03-24 11:53:50|324.25|321.37|324.25|321.37|324.45|321.57|324.25|321.37|0
1648122840000|2022-03-24 11:54:00|324.55|321.67|324.45|321.57|324.55|321.67|324.25|321.37|0
1648122850000|2022-03-24 11:54:10|324.25|321.37|323.76|320.88|324.25|321.37|323.66|320.78|0
1648122860000|2022-03-24 11:54:20|323.66|320.78|323.66|320.78|324.05|321.17|323.66|320.78|0
1648122870000|2022-03-24 11:54:30|323.76|320.88|323.86|320.98|323.86|320.98|323.66|320.78|0
1648122880000|2022-03-24 11:54:40|323.76|320.88|323.76|320.88|323.76|320.88|323.66|320.78|0
1648122890000|2022-03-24 11:54:50|323.57|320.69|323.47|320.59|323.57|320.69|323.47|320.59|0
1648122900000|2022-03-24 11:55:00|323.37|320.49|323.37|320.49|323.66|320.78|323.37|320.49|0
1648122910000|2022-03-24 11:55:10|323.27|320.39|323.07|320.19|323.27|320.39|323.07|320.19|0
1648122920000|2022-03-24 11:55:20|323.27|320.39|322.88|320|323.27|320.39|322.68|319.8|0
1648122930000|2022-03-24 11:55:30|323.07|320.19|323.07|320.19|323.07|320.19|323.07|320.19|0
1648122940000|2022-03-24 11:55:40|322.88|320|322.98|320.1|322.98|320.1|322.88|320|0
1648122950000|2022-03-24 11:55:50|323.07|320.19|323.47|320.59|323.47|320.59|323.07|320.19|0
1648122960000|2022-03-24 11:56:00|323.27|320.39|323.27|320.39|323.27|320.39|323.27|320.39|0
1648122970000|2022-03-24 11:56:10|322.88|320|322.29|319.41|322.88|320|322.29|319.41|0
1648122980000|2022-03-24 11:56:20|322.49|319.61|322.29|319.41|322.49|319.61|322.29|319.41|0
1648122990000|2022-03-24 11:56:30|322.2|319.32|322.68|319.8|322.68|319.8|322.2|319.32|0
1648123000000|2022-03-24 11:56:40|322.88|320|323.07|320.19|323.07|320.19|322.88|320|0
1648123010000|2022-03-24 11:56:50|322.88|320|322.88|320|322.98|320.1|322.88|320|0
1648123020000|2022-03-24 11:57:00|322.49|319.61|322.49|319.61|322.49|319.61|322.49|319.61|0
1648123030000|2022-03-24 11:57:10|322.29|319.41|322.1|319.22|322.29|319.41|322.1|319.22|0
1648123040000|2022-03-24 11:57:20|322|319.12|322.1|319.22|322.29|319.41|322|319.12|0
1648123050000|2022-03-24 11:57:30|321.9|319.02|322.29|319.41|322.29|319.41|321.9|319.02|0
1648123060000|2022-03-24 11:57:40|322.2|319.32|322.49|319.61|322.49|319.61|322.2|319.32|0
1648123070000|2022-03-24 11:57:50|322.59|319.71|322.78|319.9|322.88|320|322.59|319.71|0
1648123080000|2022-03-24 11:58:00|322.68|319.8|322.68|319.8|322.88|320|322.68|319.8|0
1648123090000|2022-03-24 11:58:10|323.46|320.58|323.66|320.78|323.86|320.98|323.46|320.58|0
1648123100000|2022-03-24 11:58:20|323.46|320.58|323.57|320.69|323.57|320.69|323.46|320.58|0
1648123110000|2022-03-24 11:58:30|323.46|320.58|324.05|321.17|324.05|321.17|323.46|320.58|0
1648123120000|2022-03-24 11:58:40|323.86|320.98|323.66|320.78|323.86|320.98|323.66|320.78|0
1648123130000|2022-03-24 11:58:50|323.57|320.69|323.86|320.98|323.86|320.98|323.57|320.69|0
1648123140000|2022-03-24 11:59:00|324.15|321.27|323.66|320.78|324.15|321.27|323.66|320.78|0
1648123150000|2022-03-24 11:59:10|323.86|320.98|323.76|320.88|323.86|320.98|323.66|320.78|0
1648123160000|2022-03-24 11:59:20|323.46|320.58|323.07|320.19|323.46|320.58|323.07|320.19|0
1648123170000|2022-03-24 11:59:30|323.27|320.39|323.57|320.69|323.57|320.69|323.17|320.29|0
1648123180000|2022-03-24 11:59:40|323.46|320.58|323.46|320.58|323.57|320.69|323.46|320.58|0
1648123190000|2022-03-24 11:59:50|323.37|320.49|323.27|320.39|323.37|320.49|323.27|320.39|0
1648123200000|2022-03-24 12:00:00|323.07|320.19|323.37|320.49|323.37|320.49|323.07|320.19|0
1648123210000|2022-03-24 12:00:10|322.98|320.1|322.49|319.61|322.98|320.1|322.39|319.51|0
1648123220000|2022-03-24 12:00:20|322.39|319.51|322.68|319.8|322.68|319.8|322.39|319.51|0
1648123230000|2022-03-24 12:00:30|322.59|319.71|321.9|319.02|322.59|319.71|321.9|319.02|0
1648123240000|2022-03-24 12:00:40|322.49|319.61|322.49|319.61|322.49|319.61|322.29|319.41|0
1648123250000|2022-03-24 12:00:50|322.39|319.51|322.29|319.41|322.39|319.51|322.29|319.41|0
1648123260000|2022-03-24 12:01:00|322.68|319.8|322.29|319.41|322.68|319.8|322.29|319.41|0
1648123270000|2022-03-24 12:01:10|322.49|319.61|322.39|319.51|322.49|319.61|322.29|319.41|0
1648123280000|2022-03-24 12:01:20|322.29|319.41|322.29|319.41|322.49|319.61|322.29|319.41|0
1648123290000|2022-03-24 12:01:30|322.1|319.22|321.9|319.02|322.1|319.22|321.9|319.02|0
1648123310000|2022-03-24 12:01:50|322.1|319.22|322|319.12|322.1|319.22|322|319.12|0
1648123320000|2022-03-24 12:02:00|322.1|319.22|321.51|318.63|322.2|319.32|321.51|318.63|0
1648123330000|2022-03-24 12:02:10|321.71|318.83|321.9|319.02|321.9|319.02|321.71|318.83|0
1648123340000|2022-03-24 12:02:20|322.1|319.22|322.1|319.22|322.1|319.22|322.1|319.22|0
1648123350000|2022-03-24 12:02:30|322|319.12|321.81|318.93|322|319.12|321.81|318.93|0
1648123360000|2022-03-24 12:02:40|321.61|318.73|321.42|318.54|321.61|318.73|321.42|318.54|0
1648123370000|2022-03-24 12:02:50|321.31|318.43|321.51|318.63|321.51|318.63|321.31|318.43|0
1648123380000|2022-03-24 12:03:00|321.31|318.43|320.92|318.04|321.31|318.43|320.92|318.04|0
1648123390000|2022-03-24 12:03:10|321.31|318.43|321.22|318.34|321.31|318.43|321.12|318.24|0
1648123400000|2022-03-24 12:03:20|321.31|318.43|321.9|319.02|321.9|319.02|321.31|318.43|0
1648123410000|2022-03-24 12:03:30|321.7|318.82|321.31|318.43|321.7|318.82|321.31|318.43|0
1648123420000|2022-03-24 12:03:40|321.22|318.34|321.12|318.24|321.22|318.34|321.12|318.24|0
1648123430000|2022-03-24 12:03:50|321.03|318.15|321.12|318.24|321.12|318.24|321.03|318.15|0
1648123440000|2022-03-24 12:04:00|321.22|318.34|321.22|318.34|321.22|318.34|321.12|318.24|0
1648123450000|2022-03-24 12:04:10|321.31|318.43|321.7|318.82|321.7|318.82|321.31|318.43|0
1648123460000|2022-03-24 12:04:20|321.51|318.63|321.12|318.24|321.51|318.63|321.12|318.24|0
1648123470000|2022-03-24 12:04:30|321.22|318.34|321.12|318.24|321.22|318.34|321.12|318.24|0
1648123480000|2022-03-24 12:04:40|320.92|318.04|321.12|318.24|321.12|318.24|320.92|318.04|0
1648123490000|2022-03-24 12:04:50|320.92|318.04|320.92|318.04|321.12|318.24|320.92|318.04|0
1648123500000|2022-03-24 12:05:00|321.03|318.15|321.03|318.15|321.12|318.24|321.03|318.15|0
1648123510000|2022-03-24 12:05:10|321.12|318.24|321.31|318.43|321.31|318.43|321.12|318.24|0
1648123520000|2022-03-24 12:05:20|321.12|318.24|321.22|318.34|321.22|318.34|321.12|318.24|0
1648123530000|2022-03-24 12:05:30|321.31|318.43|321.31|318.43|321.31|318.43|321.22|318.34|0
1648123540000|2022-03-24 12:05:40|321.7|318.82|321.7|318.82|321.7|318.82|321.61|318.73|0
1648123550000|2022-03-24 12:05:50|321.51|318.63|321.51|318.63|321.51|318.63|321.42|318.54|0
1648123560000|2022-03-24 12:06:00|321.41|318.53|321.41|318.53|321.51|318.63|321.41|318.53|0
1648123570000|2022-03-24 12:06:10|321.51|318.63|321.31|318.43|321.61|318.73|321.31|318.43|0
1648123580000|2022-03-24 12:06:20|321.12|318.24|320.92|318.04|321.12|318.24|320.92|318.04|0
1648123590000|2022-03-24 12:06:30|320.73|317.85|320.73|317.85|320.73|317.85|320.53|317.65|0
1648123600000|2022-03-24 12:06:40|320.53|317.65|320.73|317.85|320.73|317.85|320.53|317.65|0
1648123610000|2022-03-24 12:06:50|320.92|318.04|321.02|318.14|321.12|318.24|320.92|318.04|0
1648123620000|2022-03-24 12:07:00|320.92|318.04|321.12|318.24|321.12|318.24|320.92|318.04|0
1648123630000|2022-03-24 12:07:10|321.02|318.14|321.22|318.34|321.22|318.34|321.02|318.14|0
1648123640000|2022-03-24 12:07:20|321.12|318.24|321.02|318.14|321.12|318.24|321.02|318.14|0
1648123650000|2022-03-24 12:07:30|321.12|318.24|321.7|318.82|321.7|318.82|321.12|318.24|0
1648123660000|2022-03-24 12:07:40|321.51|318.63|321.51|318.63|321.51|318.63|321.31|318.43|0
1648123670000|2022-03-24 12:07:50|321.7|318.82|321.7|318.82|321.9|319.02|321.7|318.82|0
1648123680000|2022-03-24 12:08:00|321.51|318.63|321.41|318.53|321.51|318.63|321.41|318.53|0
1648123690000|2022-03-24 12:08:10|321.51|318.63|321.7|318.82|321.9|319.02|321.51|318.63|0
1648123700000|2022-03-24 12:08:20|321.61|318.73|321.12|318.24|321.61|318.73|321.12|318.24|0
1648123710000|2022-03-24 12:08:30|321.31|318.43|321.12|318.24|321.31|318.43|321.12|318.24|0
1648123720000|2022-03-24 12:08:40|321.31|318.43|321.31|318.43|321.31|318.43|321.31|318.43|0
1648123730000|2022-03-24 12:08:50|321.51|318.63|320.92|318.04|321.51|318.63|320.92|318.04|0
1648123740000|2022-03-24 12:09:00|321.12|318.24|321.31|318.43|321.41|318.53|321.12|318.24|0
1648123750000|2022-03-24 12:09:10|321.12|318.24|321.31|318.43|321.31|318.43|321.12|318.24|0
1648123760000|2022-03-24 12:09:20|321.12|318.24|321.31|318.43|321.31|318.43|321.12|318.24|0
1648123770000|2022-03-24 12:09:30|321.12|318.24|321.22|318.34|321.22|318.34|321.12|318.24|0
1648123780000|2022-03-24 12:09:40|321.51|318.63|322.48|319.6|322.48|319.6|321.51|318.63|0
1648123790000|2022-03-24 12:09:50|322.68|319.8|322.68|319.8|322.68|319.8|322.68|319.8|0
1648123800000|2022-03-24 12:10:00|323.66|320.78|323.66|320.78|323.66|320.78|323.66|320.78|0
1648123810000|2022-03-24 12:10:10|323.76|320.88|323.07|320.19|323.76|320.88|323.07|320.19|0
1648123820000|2022-03-24 12:10:20|323.46|320.58|324.05|321.17|324.05|321.17|323.46|320.58|0
1648123830000|2022-03-24 12:10:30|323.85|320.97|323.85|320.97|324.05|321.17|323.85|320.97|0
1648123840000|2022-03-24 12:10:40|324.05|321.17|323.85|320.97|324.05|321.17|323.66|320.78|0
1648123850000|2022-03-24 12:10:50|324.05|321.17|323.85|320.97|324.05|321.17|323.85|320.97|0
1648123860000|2022-03-24 12:11:00|323.95|321.07|324.24|321.36|324.24|321.36|323.85|320.97|0
1648123870000|2022-03-24 12:11:10|324.44|321.56|324.24|321.36|324.44|321.56|324.24|321.36|0
1648123880000|2022-03-24 12:11:20|324.05|321.17|324.83|321.95|324.83|321.95|324.05|321.17|0
1648123890000|2022-03-24 12:11:30|324.93|322.05|324.34|321.46|324.93|322.05|324.34|321.46|0
1648123900000|2022-03-24 12:11:40|324.63|321.75|324.44|321.56|324.63|321.75|324.44|321.56|0
1648123910000|2022-03-24 12:11:50|324.05|321.17|324.63|321.75|324.63|321.75|324.05|321.17|0
1648123920000|2022-03-24 12:12:00|324.74|321.86|324.83|321.95|324.83|321.95|324.63|321.75|0
1648123930000|2022-03-24 12:12:10|324.63|321.75|325.03|322.15|325.03|322.15|324.63|321.75|0
1648123940000|2022-03-24 12:12:20|325.13|322.25|325.03|322.15|325.42|322.54|325.03|322.15|0
1648123950000|2022-03-24 12:12:30|325.22|322.34|325.22|322.34|325.42|322.54|325.22|322.34|0
1648123960000|2022-03-24 12:12:40|325.42|322.54|325.03|322.15|325.42|322.54|325.03|322.15|0
1648123970000|2022-03-24 12:12:50|324.93|322.05|324.44|321.56|324.93|322.05|324.44|321.56|0
1648123980000|2022-03-24 12:13:00|324.05|321.17|324.15|321.27|324.15|321.27|323.85|320.97|0
1648123990000|2022-03-24 12:13:10|323.85|320.97|323.95|321.07|324.05|321.17|323.85|320.97|0
1648124000000|2022-03-24 12:13:20|324.05|321.17|324.24|321.36|324.24|321.36|324.05|321.17|0
1648124010000|2022-03-24 12:13:30|324.05|321.17|324.05|321.17|324.24|321.36|324.05|321.17|0
1648124020000|2022-03-24 12:13:40|324.15|321.27|324.34|321.46|324.34|321.46|324.15|321.27|0
1648124030000|2022-03-24 12:13:50|324.24|321.36|324.05|321.17|324.24|321.36|323.85|320.97|0
1648124040000|2022-03-24 12:14:00|324.15|321.27|324.05|321.17|324.34|321.46|323.85|320.97|0
1648124050000|2022-03-24 12:14:10|323.95|321.07|323.95|321.07|324.05|321.17|323.85|320.97|0
1648124060000|2022-03-24 12:14:20|323.85|320.97|323.85|320.97|324.05|321.17|323.85|320.97|0
1648124070000|2022-03-24 12:14:30|323.65|320.77|323.65|320.77|323.65|320.77|323.65|320.77|0
1648124080000|2022-03-24 12:14:40|323.46|320.58|323.46|320.58|323.46|320.58|323.46|320.58|0
1648124090000|2022-03-24 12:14:50|323.56|320.68|323.46|320.58|323.56|320.68|323.46|320.58|0
1648124100000|2022-03-24 12:15:00|323.56|320.68|323.95|321.07|323.95|321.07|323.56|320.68|0
1648124110000|2022-03-24 12:15:10|324.24|321.36|323.65|320.77|324.24|321.36|323.65|320.77|0
1648124120000|2022-03-24 12:15:20|323.56|320.68|323.65|320.77|323.65|320.77|323.56|320.68|0
1648124130000|2022-03-24 12:15:30|323.46|320.58|323.46|320.58|323.65|320.77|323.46|320.58|0
1648124140000|2022-03-24 12:15:40|323.65|320.77|323.65|320.77|323.65|320.77|323.65|320.77|0
1648124150000|2022-03-24 12:15:50|323.85|320.97|323.85|320.97|324.04|321.16|323.85|320.97|0
1648124160000|2022-03-24 12:16:00|323.65|320.77|323.65|320.77|323.65|320.77|323.65|320.77|0
1648124170000|2022-03-24 12:16:10|323.85|320.97|323.85|320.97|323.85|320.97|323.85|320.97|0
1648124180000|2022-03-24 12:16:20|323.95|321.07|323.95|321.07|323.95|321.07|323.95|321.07|0
1648124190000|2022-03-24 12:16:30|324.04|321.16|324.83|321.95|324.83|321.95|324.04|321.16|0
1648124200000|2022-03-24 12:16:40|325.02|322.14|324.83|321.95|325.22|322.34|324.83|321.95|0
1648124210000|2022-03-24 12:16:50|325.02|322.14|324.63|321.75|325.02|322.14|324.63|321.75|0
1648124220000|2022-03-24 12:17:00|324.44|321.56|324.44|321.56|324.44|321.56|324.44|321.56|0
1648124230000|2022-03-24 12:17:10|324.83|321.95|325.02|322.14|325.13|322.25|324.83|321.95|0
1648124240000|2022-03-24 12:17:20|324.73|321.85|325.42|322.54|325.42|322.54|324.63|321.75|0
1648124250000|2022-03-24 12:17:30|325.22|322.34|325.42|322.54|325.42|322.54|325.22|322.34|0
1648124260000|2022-03-24 12:17:40|325.02|322.14|325.22|322.34|325.22|322.34|325.02|322.14|0
1648124270000|2022-03-24 12:17:50|325.42|322.54|325.42|322.54|325.42|322.54|325.42|322.54|0
1648124280000|2022-03-24 12:18:00|325.61|322.73|325.22|322.34|325.61|322.73|325.22|322.34|0
1648124290000|2022-03-24 12:18:10|325.13|322.25|325.13|322.25|325.22|322.34|325.13|322.25|0
1648124300000|2022-03-24 12:18:20|324.83|321.95|325.22|322.34|325.52|322.64|324.83|321.95|0
1648124310000|2022-03-24 12:18:30|324.93|322.05|325.13|322.25|325.22|322.34|324.93|322.05|0
1648124320000|2022-03-24 12:18:40|324.93|322.05|325.02|322.14|325.13|322.25|324.93|322.05|0
1648124330000|2022-03-24 12:18:50|324.93|322.05|324.93|322.05|324.93|322.05|324.93|322.05|0
1648124340000|2022-03-24 12:19:00|324.83|321.95|324.73|321.85|324.83|321.95|324.54|321.66|0
1648124350000|2022-03-24 12:19:10|324.83|321.95|324.83|321.95|324.93|322.05|324.83|321.95|0
1648124360000|2022-03-24 12:19:20|325.42|322.54|325.02|322.14|325.42|322.54|325.02|322.14|0
1648124370000|2022-03-24 12:19:30|324.83|321.95|324.83|321.95|324.83|321.95|324.83|321.95|0
1648124380000|2022-03-24 12:19:40|324.63|321.75|324.63|321.75|324.73|321.85|324.54|321.66|0
1648124390000|2022-03-24 12:19:50|324.73|321.85|324.63|321.75|324.73|321.85|324.43|321.55|0
1648124400000|2022-03-24 12:20:00|324.54|321.66|324.83|321.95|324.83|321.95|324.54|321.66|0
1648124410000|2022-03-24 12:20:10|325.22|322.34|325.12|322.24|325.61|322.73|325.12|322.24|0
1648124420000|2022-03-24 12:20:20|324.83|321.95|324.93|322.05|324.93|322.05|324.63|321.75|0
1648124430000|2022-03-24 12:20:30|325.41|322.53|325.22|322.34|325.41|322.53|325.02|322.14|0
1648124440000|2022-03-24 12:20:40|325.32|322.44|325.22|322.34|325.41|322.53|325.22|322.34|0
1648124450000|2022-03-24 12:20:50|325.32|322.44|325.32|322.44|325.32|322.44|325.32|322.44|0
1648124460000|2022-03-24 12:21:00|325.41|322.53|325.02|322.14|325.41|322.53|325.02|322.14|0
1648124470000|2022-03-24 12:21:10|325.22|322.34|325.61|322.73|325.61|322.73|325.22|322.34|0
1648124490000|2022-03-24 12:21:30|325.41|322.53|325.81|322.93|325.81|322.93|325.41|322.53|0
1648124500000|2022-03-24 12:21:40|325.71|322.83|325.61|322.73|325.71|322.83|325.61|322.73|0
1648124510000|2022-03-24 12:21:50|325.81|322.93|325.81|322.93|325.81|322.93|325.81|322.93|0
1648124520000|2022-03-24 12:22:00|325.61|322.73|325.41|322.53|325.61|322.73|325.41|322.53|0
1648124530000|2022-03-24 12:22:10|325.32|322.44|325.22|322.34|325.32|322.44|325.12|322.24|0
1648124540000|2022-03-24 12:22:20|324.63|321.75|324.63|321.75|324.63|321.75|324.63|321.75|0
1648124550000|2022-03-24 12:22:30|324.43|321.55|324.63|321.75|324.63|321.75|324.43|321.55|0
1648124560000|2022-03-24 12:22:40|324.83|321.95|324.83|321.95|324.83|321.95|324.83|321.95|0
1648124570000|2022-03-24 12:22:50|325.02|322.14|325.02|322.14|325.02|322.14|324.93|322.05|0
1648124580000|2022-03-24 12:23:00|324.93|322.05|324.14|321.26|324.93|322.05|324.14|321.26|0
1648124590000|2022-03-24 12:23:10|323.85|320.97|323.95|321.07|323.95|321.07|323.85|320.97|0
1648124600000|2022-03-24 12:23:20|324.14|321.26|324.24|321.36|324.24|321.36|324.14|321.26|0
1648124610000|2022-03-24 12:23:30|325.02|322.14|324.93|322.05|325.02|322.14|324.93|322.05|0
1648124620000|2022-03-24 12:23:40|324.83|321.95|324.73|321.85|324.83|321.95|324.63|321.75|0
1648124630000|2022-03-24 12:23:50|324.83|321.95|324.63|321.75|324.83|321.95|324.63|321.75|0
1648124640000|2022-03-24 12:24:00|324.73|321.85|324.82|321.94|324.93|322.05|324.73|321.85|0
1648124650000|2022-03-24 12:24:10|325.02|322.14|325.02|322.14|325.02|322.14|325.02|322.14|0
1648124660000|2022-03-24 12:24:20|325.22|322.34|325.02|322.14|325.22|322.34|325.02|322.14|0
1648124670000|2022-03-24 12:24:30|325.22|322.34|325.12|322.24|325.22|322.34|325.02|322.14|0
1648124680000|2022-03-24 12:24:40|325.02|322.14|325.22|322.34|325.22|322.34|325.02|322.14|0
1648124690000|2022-03-24 12:24:50|325.51|322.63|325.51|322.63|325.51|322.63|325.51|322.63|0
1648124700000|2022-03-24 12:25:00|325.41|322.53|325.41|322.53|325.41|322.53|325.32|322.44|0
1648124710000|2022-03-24 12:25:10|325.12|322.24|325.22|322.34|325.22|322.34|325.02|322.14|0
1648124720000|2022-03-24 12:25:20|325.02|322.14|324.82|321.94|325.02|322.14|324.82|321.94|0
1648124730000|2022-03-24 12:25:30|324.63|321.75|324.43|321.55|324.63|321.75|324.43|321.55|0
1648124740000|2022-03-24 12:25:40|324.34|321.46|324.43|321.55|324.43|321.55|324.34|321.46|0
1648124750000|2022-03-24 12:25:50|324.24|321.36|324.43|321.55|324.43|321.55|324.24|321.36|0
1648124760000|2022-03-24 12:26:00|324.63|321.75|324.63|321.75|324.63|321.75|324.43|321.55|0
1648124770000|2022-03-24 12:26:10|324.82|321.94|324.93|322.05|324.93|322.05|324.82|321.94|0
1648124780000|2022-03-24 12:26:20|324.82|321.94|325.41|322.53|325.41|322.53|324.82|321.94|0
1648124790000|2022-03-24 12:26:30|325.22|322.34|325.8|322.92|325.8|322.92|325.22|322.34|0
1648124800000|2022-03-24 12:26:40|326|323.12|325.8|322.92|326|323.12|325.8|322.92|0
1648124810000|2022-03-24 12:26:50|325.61|322.73|325.8|322.92|326|323.12|325.61|322.73|0
1648124820000|2022-03-24 12:27:00|325.61|322.73|325.61|322.73|325.61|322.73|325.51|322.63|0
1648124830000|2022-03-24 12:27:10|325.41|322.53|325.41|322.53|325.51|322.63|325.41|322.53|0
1648124840000|2022-03-24 12:27:20|325.22|322.34|325.22|322.34|325.22|322.34|325.22|322.34|0
1648124850000|2022-03-24 12:27:30|325.02|322.14|325.61|322.73|325.61|322.73|325.02|322.14|0
1648124860000|2022-03-24 12:27:40|325.41|322.53|325.61|322.73|325.61|322.73|325.41|322.53|0
1648124870000|2022-03-24 12:27:50|325.41|322.53|325.61|322.73|325.61|322.73|325.41|322.53|0
1648124880000|2022-03-24 12:28:00|325.8|322.92|325.61|322.73|325.8|322.92|325.61|322.73|0
1648124890000|2022-03-24 12:28:10|325.8|322.92|325.8|322.92|325.8|322.92|325.71|322.83|0
1648124900000|2022-03-24 12:28:20|326|323.12|325.8|322.92|326|323.12|325.8|322.92|0
1648124910000|2022-03-24 12:28:30|325.91|323.03|325.41|322.53|325.91|323.03|325.41|322.53|0
1648124920000|2022-03-24 12:28:40|325.32|322.44|324.82|321.94|325.32|322.44|324.63|321.75|0
1648124930000|2022-03-24 12:28:50|324.92|322.04|324.73|321.85|324.92|322.04|324.73|321.85|0
1648124940000|2022-03-24 12:29:00|324.63|321.75|324.53|321.65|324.63|321.75|324.53|321.65|0
1648124950000|2022-03-24 12:29:10|324.43|321.55|324.43|321.55|324.43|321.55|324.43|321.55|0
1648124960000|2022-03-24 12:29:20|324.34|321.46|324.34|321.46|324.43|321.55|324.34|321.46|0
1648124970000|2022-03-24 12:29:30|324.24|321.36|324.34|321.46|324.34|321.46|324.24|321.36|0
1648124980000|2022-03-24 12:29:40|324.43|321.55|324.63|321.75|324.63|321.75|324.43|321.55|0
1648125000000|2022-03-24 12:30:00|324.73|321.85|324.73|321.85|324.73|321.85|324.73|321.85|0
1648125010000|2022-03-24 12:30:10|324.92|322.04|324.92|322.04|325.12|322.24|324.92|322.04|0
1648125020000|2022-03-24 12:30:20|325.51|322.63|326.1|323.22|326.1|323.22|325.51|322.63|0
1648125030000|2022-03-24 12:30:30|326.49|323.61|327.37|324.49|327.48|324.6|326.49|323.61|0
1648125040000|2022-03-24 12:30:40|327.28|324.4|327.57|324.69|327.57|324.69|327.18|324.3|0
1648125050000|2022-03-24 12:30:50|326.78|323.9|326.78|323.9|326.78|323.9|326.78|323.9|0
1648125060000|2022-03-24 12:31:00|326.69|323.81|326.39|323.51|326.69|323.81|326.39|323.51|0
1648125070000|2022-03-24 12:31:10|326.2|323.32|326.59|323.71|326.59|323.71|326.2|323.32|0
1648125080000|2022-03-24 12:31:20|326.49|323.61|326.59|323.71|326.78|323.9|326.49|323.61|0
1648125090000|2022-03-24 12:31:30|327.28|324.4|327.57|324.69|327.77|324.89|327.28|324.4|0
1648125100000|2022-03-24 12:31:40|327.77|324.89|327.18|324.3|327.77|324.89|327.18|324.3|0
1648125110000|2022-03-24 12:31:50|327.08|324.2|327.37|324.49|327.37|324.49|327.08|324.2|0
1648125120000|2022-03-24 12:32:00|326.98|324.1|326.78|323.9|326.98|324.1|326.78|323.9|0
1648125130000|2022-03-24 12:32:10|326.69|323.81|326.98|324.1|326.98|324.1|326.59|323.71|0
1648125140000|2022-03-24 12:32:20|326.78|323.9|326.59|323.71|326.78|323.9|326.59|323.71|0
1648125150000|2022-03-24 12:32:30|326.49|323.61|325.61|322.73|326.49|323.61|325.61|322.73|0
1648125160000|2022-03-24 12:32:40|326|323.12|326.1|323.22|326.19|323.31|326|323.12|0
1648125170000|2022-03-24 12:32:50|326.19|323.31|326.1|323.22|326.19|323.31|326|323.12|0
1648125180000|2022-03-24 12:33:00|326|323.12|325.9|323.02|326.19|323.31|325.9|323.02|0
1648125190000|2022-03-24 12:33:10|325.8|322.92|325.02|322.14|325.8|322.92|325.02|322.14|0
1648125200000|2022-03-24 12:33:20|324.82|321.94|325.12|322.24|325.12|322.24|324.82|321.94|0
1648125210000|2022-03-24 12:33:30|325.02|322.14|324.63|321.75|325.02|322.14|324.63|321.75|0
1648125220000|2022-03-24 12:33:40|324.43|321.55|324.63|321.75|324.63|321.75|324.43|321.55|0
1648125230000|2022-03-24 12:33:50|324.43|321.55|324.43|321.55|324.63|321.75|324.43|321.55|0
1648125240000|2022-03-24 12:34:00|324.23|321.35|324.23|321.35|324.43|321.55|324.23|321.35|0
1648125250000|2022-03-24 12:34:10|324.82|321.94|324.73|321.85|324.82|321.94|324.62|321.74|0
1648125260000|2022-03-24 12:34:20|324.82|321.94|325.21|322.33|325.21|322.33|324.62|321.74|0
1648125270000|2022-03-24 12:34:30|325.02|322.14|325.21|322.33|325.21|322.33|325.02|322.14|0
1648125280000|2022-03-24 12:34:40|325.12|322.24|324.82|321.94|325.12|322.24|324.82|321.94|0
1648125290000|2022-03-24 12:34:50|324.73|321.85|324.73|321.85|324.73|321.85|324.62|321.74|0
1648125300000|2022-03-24 12:35:00|324.62|321.74|324.53|321.65|324.62|321.74|324.53|321.65|0
1648125310000|2022-03-24 12:35:10|324.43|321.55|324.43|321.55|324.43|321.55|324.43|321.55|0
1648125320000|2022-03-24 12:35:20|324.62|321.74|324.62|321.74|324.62|321.74|324.53|321.65|0
1648125330000|2022-03-24 12:35:30|324.53|321.65|324.82|321.94|324.82|321.94|324.53|321.65|0
1648125340000|2022-03-24 12:35:40|324.62|321.74|324.82|321.94|324.82|321.94|324.62|321.74|0
1648125350000|2022-03-24 12:35:50|324.92|322.04|324.92|322.04|324.92|322.04|324.92|322.04|0
1648125360000|2022-03-24 12:36:00|324.82|321.94|324.62|321.74|324.82|321.94|324.62|321.74|0
1648125370000|2022-03-24 12:36:10|324.82|321.94|324.82|321.94|324.82|321.94|324.82|321.94|0
1648125380000|2022-03-24 12:36:20|324.92|322.04|324.92|322.04|324.92|322.04|324.92|322.04|0
1648125390000|2022-03-24 12:36:30|325.02|322.14|324.82|321.94|325.02|322.14|324.82|321.94|0
1648125400000|2022-03-24 12:36:40|324.62|321.74|324.53|321.65|324.62|321.74|324.43|321.55|0
1648125410000|2022-03-24 12:36:50|324.33|321.45|324.23|321.35|324.33|321.45|324.04|321.16|0
1648125420000|2022-03-24 12:37:00|324.04|321.16|324.04|321.16|324.04|321.16|324.04|321.16|0
1648125430000|2022-03-24 12:37:10|323.84|320.96|323.84|320.96|323.84|320.96|323.84|320.96|0
1648125440000|2022-03-24 12:37:20|323.64|320.76|323.75|320.87|323.75|320.87|323.64|320.76|0
1648125450000|2022-03-24 12:37:30|323.64|320.76|324.04|321.16|324.04|321.16|323.64|320.76|0
1648125460000|2022-03-24 12:37:40|324.23|321.35|324.14|321.26|324.23|321.35|324.04|321.16|0
1648125470000|2022-03-24 12:37:50|323.84|320.96|323.64|320.76|323.84|320.96|323.64|320.76|0
1648125480000|2022-03-24 12:38:00|323.75|320.87|323.64|320.76|323.84|320.96|323.64|320.76|0
1648125490000|2022-03-24 12:38:10|323.45|320.57|323.45|320.57|323.45|320.57|323.45|320.57|0
1648125500000|2022-03-24 12:38:20|323.25|320.37|323.25|320.37|323.25|320.37|323.25|320.37|0
1648125510000|2022-03-24 12:38:30|323.45|320.57|323.06|320.18|323.45|320.57|323.06|320.18|0
1648125520000|2022-03-24 12:38:40|322.86|319.98|323.06|320.18|323.06|320.18|322.86|319.98|0
1648125530000|2022-03-24 12:38:50|322.86|319.98|322.86|319.98|322.86|319.98|322.86|319.98|0
1648125540000|2022-03-24 12:39:00|323.06|320.18|323.25|320.37|323.25|320.37|323.06|320.18|0
1648125550000|2022-03-24 12:39:10|323.16|320.28|323.25|320.37|323.25|320.37|323.16|320.28|0
1648125560000|2022-03-24 12:39:20|323.16|320.28|323.55|320.67|323.55|320.67|323.16|320.28|0
1648125570000|2022-03-24 12:39:30|323.64|320.76|323.45|320.57|323.64|320.76|323.45|320.57|0
1648125580000|2022-03-24 12:39:40|323.64|320.76|323.64|320.76|323.64|320.76|323.64|320.76|0
1648125590000|2022-03-24 12:39:50|323.84|320.96|323.84|320.96|323.84|320.96|323.75|320.87|0
1648125610000|2022-03-24 12:40:10|323.75|320.87|323.64|320.76|323.75|320.87|323.64|320.76|0
1648125620000|2022-03-24 12:40:20|323.45|320.57|323.45|320.57|323.45|320.57|323.45|320.57|0
1648125630000|2022-03-24 12:40:30|323.25|320.37|323.75|320.87|323.75|320.87|323.25|320.37|0
1648125640000|2022-03-24 12:40:40|323.64|320.76|323.84|320.96|323.84|320.96|323.64|320.76|0
1648125650000|2022-03-24 12:40:50|323.64|320.76|323.64|320.76|323.64|320.76|323.64|320.76|0
1648125660000|2022-03-24 12:41:00|323.84|320.96|323.45|320.57|323.84|320.96|323.45|320.57|0
1648125670000|2022-03-24 12:41:10|323.25|320.37|323.64|320.76|323.64|320.76|323.25|320.37|0
1648125680000|2022-03-24 12:41:20|323.74|320.86|323.64|320.76|323.74|320.86|323.64|320.76|0
1648125690000|2022-03-24 12:41:30|323.45|320.57|323.45|320.57|323.64|320.76|323.45|320.57|0
1648125700000|2022-03-24 12:41:40|323.25|320.37|323.25|320.37|323.25|320.37|323.25|320.37|0
1648125710000|2022-03-24 12:41:50|323.06|320.18|323.25|320.37|323.25|320.37|323.06|320.18|0
1648125720000|2022-03-24 12:42:00|323.06|320.18|323.06|320.18|323.06|320.18|323.06|320.18|0
1648125730000|2022-03-24 12:42:10|322.86|319.98|322.86|319.98|322.86|319.98|322.86|319.98|0
1648125750000|2022-03-24 12:42:30|323.06|320.18|323.06|320.18|323.06|320.18|323.06|320.18|0
1648125760000|2022-03-24 12:42:40|323.16|320.28|322.86|319.98|323.16|320.28|322.86|319.98|0
1648125770000|2022-03-24 12:42:50|322.77|319.89|322.77|319.89|322.77|319.89|322.77|319.89|0
1648125780000|2022-03-24 12:43:00|322.86|319.98|322.86|319.98|322.86|319.98|322.86|319.98|0
1648125790000|2022-03-24 12:43:10|322.66|319.78|322.27|319.39|322.66|319.78|322.27|319.39|0
1648125800000|2022-03-24 12:43:20|322.47|319.59|322.66|319.78|322.66|319.78|322.47|319.59|0
1648125810000|2022-03-24 12:43:30|322.38|319.5|322.47|319.59|322.47|319.59|322.38|319.5|0
1648125820000|2022-03-24 12:43:40|322.27|319.39|322.27|319.39|322.27|319.39|322.18|319.3|0
1648125830000|2022-03-24 12:43:50|322.38|319.5|322.27|319.39|322.38|319.5|322.27|319.39|0
1648125840000|2022-03-24 12:44:00|322.47|319.59|322.47|319.59|322.47|319.59|322.27|319.39|0
1648125850000|2022-03-24 12:44:10|322.27|319.39|322.27|319.39|322.27|319.39|322.27|319.39|0
1648125860000|2022-03-24 12:44:20|322.47|319.59|322.66|319.78|322.66|319.78|322.47|319.59|0
1648125870000|2022-03-24 12:44:30|322.47|319.59|322.47|319.59|322.47|319.59|322.47|319.59|0
1648125880000|2022-03-24 12:44:40|322.08|319.2|322.27|319.39|322.27|319.39|322.08|319.2|0
1648125890000|2022-03-24 12:44:50|322.38|319.5|322.47|319.59|322.47|319.59|322.27|319.39|0
1648125900000|2022-03-24 12:45:00|322.38|319.5|322.08|319.2|322.47|319.59|322.08|319.2|0
1648125910000|2022-03-24 12:45:10|322.18|319.3|322.27|319.39|322.27|319.39|322.18|319.3|0
1648125920000|2022-03-24 12:45:20|322.37|319.49|322.27|319.39|322.37|319.49|322.27|319.39|0
1648125940000|2022-03-24 12:45:40|322.18|319.3|322.18|319.3|322.18|319.3|322.18|319.3|0
1648125950000|2022-03-24 12:45:50|322.27|319.39|322.08|319.2|322.27|319.39|321.98|319.1|0
1648125960000|2022-03-24 12:46:00|321.98|319.1|321.88|319|321.98|319.1|321.88|319|0
1648125970000|2022-03-24 12:46:10|321.69|318.81|322.27|319.39|322.47|319.59|321.69|318.81|0
1648125980000|2022-03-24 12:46:20|322.47|319.59|322.47|319.59|322.47|319.59|322.27|319.39|0
1648125990000|2022-03-24 12:46:30|322.66|319.78|322.47|319.59|322.86|319.98|322.47|319.59|0
1648126000000|2022-03-24 12:46:40|322.27|319.39|322.47|319.59|322.47|319.59|322.27|319.39|0
1648126010000|2022-03-24 12:46:50|322.57|319.69|322.76|319.88|322.76|319.88|322.47|319.59|0
1648126020000|2022-03-24 12:47:00|322.66|319.78|322.86|319.98|322.86|319.98|322.66|319.78|0
1648126030000|2022-03-24 12:47:10|323.25|320.37|323.25|320.37|323.25|320.37|323.25|320.37|0
1648126040000|2022-03-24 12:47:20|322.86|319.98|322.96|320.08|322.96|320.08|322.86|319.98|0
1648126050000|2022-03-24 12:47:30|323.05|320.17|322.96|320.08|323.05|320.17|322.86|319.98|0
1648126060000|2022-03-24 12:47:40|322.86|319.98|322.76|319.88|322.86|319.98|322.76|319.88|0
1648126070000|2022-03-24 12:47:50|322.86|319.98|322.47|319.59|322.86|319.98|322.47|319.59|0
1648126080000|2022-03-24 12:48:00|322.08|319.2|321.88|319|322.08|319.2|321.88|319|0
1648126090000|2022-03-24 12:48:10|322.08|319.2|321.49|318.61|322.08|319.2|321.49|318.61|0
1648126100000|2022-03-24 12:48:20|321.3|318.42|321.3|318.42|321.49|318.61|321.3|318.42|0
1648126110000|2022-03-24 12:48:30|321.69|318.81|321.3|318.42|321.69|318.81|321.3|318.42|0
1648126120000|2022-03-24 12:48:40|321.88|319|321.88|319|322.08|319.2|321.88|319|0
1648126130000|2022-03-24 12:48:50|322.08|319.2|321.88|319|322.08|319.2|321.88|319|0
1648126140000|2022-03-24 12:49:00|322.08|319.2|322.08|319.2|322.08|319.2|322.08|319.2|0
1648126150000|2022-03-24 12:49:10|322.27|319.39|322.27|319.39|322.27|319.39|322.27|319.39|0
1648126170000|2022-03-24 12:49:30|322.37|319.49|322.47|319.59|322.47|319.59|322.37|319.49|0
1648126190000|2022-03-24 12:49:50|322.66|319.78|322.37|319.49|322.66|319.78|322.37|319.49|0
1648126200000|2022-03-24 12:50:00|322.27|319.39|322.18|319.3|322.27|319.39|322.18|319.3|0
1648126210000|2022-03-24 12:50:10|322.08|319.2|321.49|318.61|322.08|319.2|321.3|318.42|0
1648126220000|2022-03-24 12:50:20|321.69|318.81|321.49|318.61|321.69|318.81|321.49|318.61|0
1648126230000|2022-03-24 12:50:30|321.69|318.81|321.69|318.81|321.69|318.81|321.69|318.81|0
1648126240000|2022-03-24 12:50:40|321.79|318.91|321.49|318.61|321.88|319|321.49|318.61|0
1648126250000|2022-03-24 12:50:50|321.2|318.32|321.49|318.61|321.49|318.61|321.2|318.32|0
1648126260000|2022-03-24 12:51:00|321.4|318.52|321.3|318.42|321.4|318.52|321.1|318.22|0
1648126270000|2022-03-24 12:51:10|321.49|318.61|321.49|318.61|321.49|318.61|321.3|318.42|0
1648126280000|2022-03-24 12:51:20|321.3|318.42|321.49|318.61|321.49|318.61|321.3|318.42|0
1648126290000|2022-03-24 12:51:30|321.69|318.81|322.08|319.2|322.08|319.2|321.69|318.81|0
1648126300000|2022-03-24 12:51:40|322.18|319.3|321.88|319|322.27|319.39|321.88|319|0
1648126310000|2022-03-24 12:51:50|322.08|319.2|322.08|319.2|322.08|319.2|322.08|319.2|0
1648126320000|2022-03-24 12:52:00|321.88|319|321.69|318.81|321.88|319|321.69|318.81|0
1648126330000|2022-03-24 12:52:10|321.49|318.61|321.49|318.61|321.49|318.61|321.49|318.61|0
1648126340000|2022-03-24 12:52:20|321.68|318.8|321.49|318.61|321.68|318.8|321.29|318.41|0
1648126350000|2022-03-24 12:52:30|321.68|318.8|321.68|318.8|321.68|318.8|321.68|318.8|0
1648126360000|2022-03-24 12:52:40|321.59|318.71|321.49|318.61|321.68|318.8|321.49|318.61|0
1648126370000|2022-03-24 12:52:50|321.29|318.41|321.29|318.41|321.68|318.8|321.29|318.41|0
1648126380000|2022-03-24 12:53:00|321.49|318.61|321.29|318.41|321.49|318.61|321.29|318.41|0
1648126390000|2022-03-24 12:53:10|321.49|318.61|321.49|318.61|321.49|318.61|321.29|318.41|0
1648126400000|2022-03-24 12:53:20|321.68|318.8|321.88|319|321.88|319|321.68|318.8|0
1648126410000|2022-03-24 12:53:30|322.07|319.19|322.07|319.19|322.27|319.39|322.07|319.19|0
1648126420000|2022-03-24 12:53:40|321.68|318.8|321.68|318.8|321.68|318.8|321.59|318.71|0
1648126430000|2022-03-24 12:53:50|321.49|318.61|321.68|318.8|321.68|318.8|321.49|318.61|0
1648126450000|2022-03-24 12:54:10|321.88|319|321.88|319|321.88|319|321.88|319|0
1648126460000|2022-03-24 12:54:20|322.07|319.19|322.07|319.19|322.07|319.19|322.07|319.19|0
1648126470000|2022-03-24 12:54:30|321.88|319|321.88|319|321.88|319|321.88|319|0
1648126480000|2022-03-24 12:54:40|321.79|318.91|321.68|318.8|321.79|318.91|321.68|318.8|0
1648126490000|2022-03-24 12:54:50|321.49|318.61|321.68|318.8|321.68|318.8|321.49|318.61|0
1648126500000|2022-03-24 12:55:00|321.49|318.61|321.49|318.61|321.49|318.61|321.29|318.41|0
1648126510000|2022-03-24 12:55:10|321.29|318.41|320.9|318.02|321.29|318.41|320.9|318.02|0
1648126520000|2022-03-24 12:55:20|321.1|318.22|320.9|318.02|321.1|318.22|320.9|318.02|0
1648126530000|2022-03-24 12:55:30|321.1|318.22|321.1|318.22|321.2|318.32|321.1|318.22|0
1648126540000|2022-03-24 12:55:40|320.9|318.02|321.29|318.41|321.29|318.41|320.9|318.02|0
1648126550000|2022-03-24 12:55:50|321.49|318.61|321.88|319|321.88|319|321.49|318.61|0
1648126560000|2022-03-24 12:56:00|321.68|318.8|321.88|319|321.88|319|321.68|318.8|0
1648126570000|2022-03-24 12:56:10|321.68|318.8|321.68|318.8|321.68|318.8|321.68|318.8|0
1648126580000|2022-03-24 12:56:20|321.88|319|321.68|318.8|321.88|319|321.68|318.8|0
1648126590000|2022-03-24 12:56:30|321.88|319|321.68|318.8|321.88|319|321.68|318.8|0
1648126600000|2022-03-24 12:56:40|321.49|318.61|321.88|319|321.88|319|321.49|318.61|0
1648126610000|2022-03-24 12:56:50|321.68|318.8|321.88|319|321.88|319|321.68|318.8|0
1648126620000|2022-03-24 12:57:00|321.68|318.8|321.49|318.61|321.88|319|321.49|318.61|0
1648126630000|2022-03-24 12:57:10|321.1|318.22|321.29|318.41|321.29|318.41|321.1|318.22|0
1648126640000|2022-03-24 12:57:20|321.49|318.61|321.49|318.61|321.68|318.8|321.49|318.61|0
1648126650000|2022-03-24 12:57:30|321.68|318.8|321.59|318.71|321.68|318.8|321.49|318.61|0
1648126660000|2022-03-24 12:57:40|321.49|318.61|321.59|318.71|321.68|318.8|321.49|318.61|0
1648126670000|2022-03-24 12:57:50|321.68|318.8|321.88|319|322.07|319.19|321.68|318.8|0
1648126680000|2022-03-24 12:58:00|322.07|319.19|322.17|319.29|322.27|319.39|322.07|319.19|0
1648126690000|2022-03-24 12:58:10|322.07|319.19|322.07|319.19|322.07|319.19|322.07|319.19|0
1648126700000|2022-03-24 12:58:20|322.27|319.39|322.27|319.39|322.27|319.39|322.27|319.39|0
1648126710000|2022-03-24 12:58:30|322.66|319.78|322.66|319.78|322.85|319.97|322.66|319.78|0
1648126720000|2022-03-24 12:58:40|322.46|319.58|322.66|319.78|322.66|319.78|322.46|319.58|0
1648126740000|2022-03-24 12:59:00|322.85|319.97|322.85|319.97|322.85|319.97|322.85|319.97|0
1648126750000|2022-03-24 12:59:10|322.66|319.78|322.66|319.78|322.66|319.78|322.66|319.78|0
1648126760000|2022-03-24 12:59:20|322.56|319.68|322.85|319.97|322.85|319.97|322.56|319.68|0
1648126800000|2022-03-24 13:00:00|323.05|320.17|322.85|319.97|323.05|320.17|322.85|319.97|0
1648126810000|2022-03-24 13:00:10|322.76|319.88|322.66|319.78|322.76|319.88|322.66|319.78|0
1648126820000|2022-03-24 13:00:20|322.46|319.58|322.66|319.78|322.85|319.97|322.46|319.58|0
1648126830000|2022-03-24 13:00:30|322.85|319.97|323.05|320.17|323.05|320.17|322.85|319.97|0
1648126840000|2022-03-24 13:00:40|323.44|320.56|323.44|320.56|323.44|320.56|323.44|320.56|0
1648126850000|2022-03-24 13:00:50|323.24|320.36|322.85|319.97|323.24|320.36|322.85|319.97|0
1648126860000|2022-03-24 13:01:00|322.66|319.78|322.95|320.07|322.95|320.07|322.66|319.78|0
1648126870000|2022-03-24 13:01:10|323.05|320.17|323.24|320.36|323.44|320.56|323.05|320.17|0
1648126880000|2022-03-24 13:01:20|323.44|320.56|323.24|320.36|323.44|320.56|323.05|320.17|0
1648126890000|2022-03-24 13:01:30|323.05|320.17|323.05|320.17|323.05|320.17|323.05|320.17|0
1648126900000|2022-03-24 13:01:40|322.85|319.97|322.85|319.97|322.85|319.97|322.85|319.97|0
1648126910000|2022-03-24 13:01:50|323.05|320.17|322.85|319.97|323.05|320.17|322.85|319.97|0
1648126920000|2022-03-24 13:02:00|322.46|319.58|322.07|319.19|322.46|319.58|322.07|319.19|0
1648126930000|2022-03-24 13:02:10|321.88|319|321.68|318.8|322.07|319.19|321.68|318.8|0
1648126950000|2022-03-24 13:02:30|321.49|318.61|321.49|318.61|321.68|318.8|321.49|318.61|0
1648126970000|2022-03-24 13:02:50|321.68|318.8|322.27|319.39|322.27|319.39|321.68|318.8|0
1648126980000|2022-03-24 13:03:00|322.46|319.58|322.66|319.78|322.66|319.78|322.46|319.58|0
1648126990000|2022-03-24 13:03:10|322.56|319.68|322.85|319.97|322.85|319.97|322.56|319.68|0
1648127000000|2022-03-24 13:03:20|322.66|319.78|322.85|319.97|322.85|319.97|322.66|319.78|0
1648127010000|2022-03-24 13:03:30|323.05|320.17|323.24|320.36|323.24|320.36|323.05|320.17|0
1648127020000|2022-03-24 13:03:40|323.44|320.56|323.24|320.36|323.44|320.56|323.24|320.36|0
1648127030000|2022-03-24 13:03:50|323.83|320.95|323.83|320.95|323.83|320.95|323.83|320.95|0
1648127040000|2022-03-24 13:04:00|323.63|320.75|323.44|320.56|323.63|320.75|323.44|320.56|0
1648127050000|2022-03-24 13:04:10|323.34|320.46|323.44|320.56|323.44|320.56|323.34|320.46|0
1648127060000|2022-03-24 13:04:20|323.54|320.66|323.44|320.56|323.63|320.75|323.44|320.56|0
1648127080000|2022-03-24 13:04:40|323.24|320.36|322.66|319.78|323.24|320.36|322.46|319.58|0
1648127090000|2022-03-24 13:04:50|322.56|319.68|322.76|319.88|322.85|319.97|322.56|319.68|0
1648127100000|2022-03-24 13:05:00|323.05|320.17|323.24|320.36|323.24|320.36|323.05|320.17|0
1648127110000|2022-03-24 13:05:10|323.05|320.17|323.05|320.17|323.24|320.36|323.05|320.17|0
1648127120000|2022-03-24 13:05:20|322.95|320.07|322.85|319.97|322.95|320.07|322.85|319.97|0
1648127130000|2022-03-24 13:05:30|322.66|319.78|322.46|319.58|322.66|319.78|322.46|319.58|0
1648127140000|2022-03-24 13:05:40|322.66|319.78|322.46|319.58|322.66|319.78|322.46|319.58|0
1648127150000|2022-03-24 13:05:50|322.27|319.39|322.27|319.39|322.27|319.39|322.27|319.39|0
1648127160000|2022-03-24 13:06:00|322.07|319.19|321.87|318.99|322.07|319.19|321.68|318.8|0
1648127180000|2022-03-24 13:06:20|322.07|319.19|322.07|319.19|322.07|319.19|321.98|319.1|0
1648127200000|2022-03-24 13:06:40|321.98|319.1|322.07|319.19|322.07|319.19|321.98|319.1|0
1648127210000|2022-03-24 13:06:50|322.26|319.38|322.07|319.19|322.26|319.38|322.07|319.19|0
1648127220000|2022-03-24 13:07:00|322.17|319.29|322.26|319.38|322.26|319.38|322.17|319.29|0
1648127230000|2022-03-24 13:07:10|322.37|319.49|322.66|319.78|322.66|319.78|322.37|319.49|0
1648127240000|2022-03-24 13:07:20|322.46|319.58|322.66|319.78|322.66|319.78|322.46|319.58|0
1648127250000|2022-03-24 13:07:30|322.56|319.68|322.46|319.58|322.56|319.68|322.46|319.58|0
1648127260000|2022-03-24 13:07:40|322.66|319.78|323.24|320.36|323.24|320.36|322.65|319.77|0
1648127280000|2022-03-24 13:08:00|323.63|320.75|323.44|320.56|323.63|320.75|323.44|320.56|0
1648127290000|2022-03-24 13:08:10|323.63|320.75|323.44|320.56|323.83|320.95|323.44|320.56|0
1648127300000|2022-03-24 13:08:20|323.54|320.66|323.44|320.56|323.54|320.66|323.44|320.56|0
1648127310000|2022-03-24 13:08:30|323.24|320.36|323.24|320.36|323.24|320.36|323.24|320.36|0
1648127320000|2022-03-24 13:08:40|323.34|320.46|323.34|320.46|323.34|320.46|323.24|320.36|0
1648127330000|2022-03-24 13:08:50|323.24|320.36|323.63|320.75|323.63|320.75|323.24|320.36|0
1648127340000|2022-03-24 13:09:00|323.05|320.17|322.85|319.97|323.15|320.27|322.85|319.97|0
1648127350000|2022-03-24 13:09:10|322.76|319.88|322.07|319.19|322.76|319.88|322.07|319.19|0
1648127360000|2022-03-24 13:09:20|322.26|319.38|321.87|318.99|322.26|319.38|321.87|318.99|0
1648127370000|2022-03-24 13:09:30|321.97|319.09|321.78|318.9|321.97|319.09|321.68|318.8|0
1648127380000|2022-03-24 13:09:40|321.68|318.8|322.07|319.19|322.07|319.19|321.68|318.8|0
1648127390000|2022-03-24 13:09:50|321.87|318.99|321.97|319.09|321.97|319.09|321.87|318.99|0
1648127400000|2022-03-24 13:10:00|322.46|319.58|322.26|319.38|322.46|319.58|322.26|319.38|0
1648127410000|2022-03-24 13:10:10|322.46|319.58|322.85|319.97|323.04|320.16|322.46|319.58|0
1648127420000|2022-03-24 13:10:20|322.76|319.88|322.65|319.77|322.76|319.88|322.65|319.77|0
1648127430000|2022-03-24 13:10:30|322.85|319.97|322.76|319.88|322.85|319.97|322.65|319.77|0
1648127440000|2022-03-24 13:10:40|322.65|319.77|322.46|319.58|322.65|319.77|322.46|319.58|0
1648127460000|2022-03-24 13:11:00|322.36|319.48|322.65|319.77|322.65|319.77|322.36|319.48|0
1648127470000|2022-03-24 13:11:10|322.85|319.97|322.56|319.68|322.85|319.97|322.56|319.68|0
1648127480000|2022-03-24 13:11:20|322.85|319.97|322.85|319.97|322.95|320.07|322.85|319.97|0
1648127490000|2022-03-24 13:11:30|323.04|320.16|323.04|320.16|323.04|320.16|323.04|320.16|0
1648127510000|2022-03-24 13:11:50|322.85|319.97|322.85|319.97|322.85|319.97|322.85|319.97|0
1648127520000|2022-03-24 13:12:00|323.04|320.16|323.04|320.16|323.04|320.16|323.04|320.16|0
1648127530000|2022-03-24 13:12:10|322.85|319.97|323.04|320.16|323.04|320.16|322.85|319.97|0
1648127540000|2022-03-24 13:12:20|322.85|319.97|322.46|319.58|322.85|319.97|322.46|319.58|0
1648127550000|2022-03-24 13:12:30|322.26|319.38|322.26|319.38|322.46|319.58|322.26|319.38|0
1648127570000|2022-03-24 13:12:50|322.46|319.58|322.36|319.48|322.46|319.58|322.36|319.48|0
1648127580000|2022-03-24 13:13:00|322.26|319.38|322.07|319.19|322.26|319.38|322.07|319.19|0
1648127590000|2022-03-24 13:13:10|322.26|319.38|322.26|319.38|322.26|319.38|322.26|319.38|0
1648127600000|2022-03-24 13:13:20|322.17|319.29|322.17|319.29|322.17|319.29|322.17|319.29|0
1648127610000|2022-03-24 13:13:30|322.26|319.38|322.36|319.48|322.36|319.48|322.26|319.38|0
1648127620000|2022-03-24 13:13:40|322.46|319.58|323.04|320.16|323.04|320.16|322.46|319.58|0
1648127630000|2022-03-24 13:13:50|322.95|320.07|322.85|319.97|322.95|320.07|322.85|319.97|0
1648127640000|2022-03-24 13:14:00|323.04|320.16|323.04|320.16|323.04|320.16|323.04|320.16|0
1648127650000|2022-03-24 13:14:10|322.95|320.07|322.26|319.38|322.95|320.07|322.26|319.38|0
1648127670000|2022-03-24 13:14:30|322.36|319.48|321.75|318.87|322.36|319.48|321.75|318.87|0
1648127680000|2022-03-24 13:14:40|321.85|318.97|321.75|318.87|321.85|318.97|321.75|318.87|0
1648127690000|2022-03-24 13:14:50|321.95|319.07|322.34|319.46|322.34|319.46|321.95|319.07|0
1648127700000|2022-03-24 13:15:00|322.14|319.26|322.14|319.26|322.14|319.26|322.14|319.26|0
1648127710000|2022-03-24 13:15:10|321.95|319.07|321.75|318.87|322.34|319.46|321.75|318.87|0
1648127720000|2022-03-24 13:15:20|321.56|318.68|321.66|318.78|321.75|318.87|321.56|318.68|0
1648127730000|2022-03-24 13:15:30|321.75|318.87|321.56|318.68|321.75|318.87|321.56|318.68|0
1648127740000|2022-03-24 13:15:40|321.75|318.87|321.56|318.68|321.75|318.87|321.56|318.68|0
1648127750000|2022-03-24 13:15:50|321.46|318.58|321.56|318.68|321.56|318.68|321.46|318.58|0
1648127760000|2022-03-24 13:16:00|321.75|318.87|321.95|319.07|321.95|319.07|321.75|318.87|0
1648127770000|2022-03-24 13:16:10|321.85|318.97|321.36|318.48|321.85|318.97|321.36|318.48|0
1648127780000|2022-03-24 13:16:20|321.17|318.29|320.97|318.09|321.17|318.29|320.97|318.09|0
1648127790000|2022-03-24 13:16:30|321.17|318.29|321.75|318.87|321.75|318.87|321.17|318.29|0
1648127800000|2022-03-24 13:16:40|321.56|318.68|321.75|318.87|321.75|318.87|321.56|318.68|0
1648127810000|2022-03-24 13:16:50|321.66|318.78|321.75|318.87|321.75|318.87|321.66|318.78|0
1648127820000|2022-03-24 13:17:00|321.56|318.68|321.66|318.78|321.75|318.87|321.56|318.68|0
1648127830000|2022-03-24 13:17:10|321.75|318.87|322.53|319.65|322.53|319.65|321.75|318.87|0
1648127840000|2022-03-24 13:17:20|322.73|319.85|322.53|319.65|322.73|319.85|322.53|319.65|0
1648127850000|2022-03-24 13:17:30|322.34|319.46|322.34|319.46|322.34|319.46|322.34|319.46|0
1648127860000|2022-03-24 13:17:40|322.53|319.65|322.34|319.46|322.53|319.65|322.34|319.46|0
1648127870000|2022-03-24 13:17:50|322.14|319.26|322.14|319.26|322.24|319.36|322.14|319.26|0
1648127880000|2022-03-24 13:18:00|322.34|319.46|322.53|319.65|322.53|319.65|322.34|319.46|0
1648127890000|2022-03-24 13:18:10|322.44|319.56|322.44|319.56|322.53|319.65|322.34|319.46|0
1648127900000|2022-03-24 13:18:20|322.53|319.65|322.73|319.85|322.73|319.85|322.53|319.65|0
1648127910000|2022-03-24 13:18:30|322.83|319.95|322.64|319.76|322.93|320.05|322.64|319.76|0
1648127920000|2022-03-24 13:18:40|322.53|319.65|322.53|319.65|322.53|319.65|322.34|319.46|0
1648127930000|2022-03-24 13:18:50|322.73|319.85|322.73|319.85|322.73|319.85|322.73|319.85|0
1648127940000|2022-03-24 13:19:00|322.34|319.46|321.95|319.07|322.34|319.46|321.95|319.07|0
1648127950000|2022-03-24 13:19:10|322.14|319.26|322.34|319.46|322.34|319.46|321.95|319.07|0
1648127960000|2022-03-24 13:19:20|322.53|319.65|322.14|319.26|322.53|319.65|322.14|319.26|0
1648127970000|2022-03-24 13:19:30|322.34|319.46|322.14|319.26|322.34|319.46|322.14|319.26|0
1648127990000|2022-03-24 13:19:50|322.34|319.46|322.24|319.36|322.34|319.46|322.24|319.36|0
1648128000000|2022-03-24 13:20:00|322.14|319.26|322.24|319.36|322.24|319.36|322.14|319.26|0
1648128010000|2022-03-24 13:20:10|322.14|319.26|322.34|319.46|322.53|319.65|322.14|319.26|0
1648128020000|2022-03-24 13:20:20|322.14|319.26|322.14|319.26|322.34|319.46|322.14|319.26|0
1648128030000|2022-03-24 13:20:30|321.95|319.07|321.95|319.07|322.14|319.26|321.95|319.07|0
1648128040000|2022-03-24 13:20:40|321.55|318.67|321.66|318.78|321.75|318.87|321.55|318.67|0
1648128050000|2022-03-24 13:20:50|321.55|318.67|321.95|319.07|321.95|319.07|321.55|318.67|0
1648128060000|2022-03-24 13:21:00|321.85|318.97|321.95|319.07|321.95|319.07|321.85|318.97|0
1648128070000|2022-03-24 13:21:10|321.75|318.87|321.95|319.07|321.95|319.07|321.75|318.87|0
1648128080000|2022-03-24 13:21:20|321.75|318.87|321.75|318.87|321.75|318.87|321.75|318.87|0
1648128090000|2022-03-24 13:21:30|321.55|318.67|321.75|318.87|321.75|318.87|321.55|318.67|0
1648128100000|2022-03-24 13:21:40|321.55|318.67|321.55|318.67|321.55|318.67|321.36|318.48|0
1648128120000|2022-03-24 13:22:00|321.36|318.48|321.16|318.28|321.46|318.58|321.16|318.28|0
1648128130000|2022-03-24 13:22:10|321.55|318.67|321.55|318.67|321.55|318.67|321.36|318.48|0
1648128140000|2022-03-24 13:22:20|321.46|318.58|321.55|318.67|321.55|318.67|321.46|318.58|0
1648128150000|2022-03-24 13:22:30|321.75|318.87|321.75|318.87|321.75|318.87|321.75|318.87|0
1648128160000|2022-03-24 13:22:40|321.95|319.07|321.95|319.07|321.95|319.07|321.95|319.07|0
1648128190000|2022-03-24 13:23:10|322.14|319.26|321.55|318.67|322.14|319.26|321.55|318.67|0
1648128200000|2022-03-24 13:23:20|321.36|318.48|321.55|318.67|321.55|318.67|321.36|318.48|0
1648128210000|2022-03-24 13:23:30|321.46|318.58|321.36|318.48|321.46|318.58|321.36|318.48|0
1648128220000|2022-03-24 13:23:40|321.55|318.67|321.55|318.67|321.55|318.67|321.55|318.67|0
1648128240000|2022-03-24 13:24:00|321.36|318.48|321.36|318.48|321.36|318.48|321.16|318.28|0
1648128250000|2022-03-24 13:24:10|321.16|318.28|321.36|318.48|321.36|318.48|321.16|318.28|0
1648128260000|2022-03-24 13:24:20|321.16|318.28|321.55|318.67|321.55|318.67|321.16|318.28|0
1648128270000|2022-03-24 13:24:30|321.66|318.78|321.55|318.67|321.66|318.78|321.55|318.67|0
1648128280000|2022-03-24 13:24:40|321.36|318.48|321.36|318.48|321.36|318.48|321.36|318.48|0
1648128290000|2022-03-24 13:24:50|321.16|318.28|321.16|318.28|321.16|318.28|321.16|318.28|0
1648128300000|2022-03-24 13:25:00|321.36|318.48|321.16|318.28|321.36|318.48|321.16|318.28|0
1648128310000|2022-03-24 13:25:10|320.87|317.99|320.87|317.99|320.87|317.99|320.87|317.99|0
1648128320000|2022-03-24 13:25:20|320.77|317.89|320.38|317.5|320.77|317.89|320.38|317.5|0
1648128330000|2022-03-24 13:25:30|320.19|317.31|320.58|317.7|320.58|317.7|320.19|317.31|0
1648128340000|2022-03-24 13:25:40|320.38|317.5|320.58|317.7|320.58|317.7|320.38|317.5|0
1648128350000|2022-03-24 13:25:50|320.77|317.89|320.77|317.89|320.77|317.89|320.77|317.89|0
1648128360000|2022-03-24 13:26:00|320.97|318.09|321.55|318.67|321.94|319.06|320.97|318.09|0
1648128370000|2022-03-24 13:26:10|321.36|318.48|322.14|319.26|322.14|319.26|321.36|318.48|0
1648128380000|2022-03-24 13:26:20|322.34|319.46|322.34|319.46|322.34|319.46|322.14|319.26|0
1648128390000|2022-03-24 13:26:30|322.44|319.56|322.53|319.65|322.53|319.65|322.34|319.46|0
1648128400000|2022-03-24 13:26:40|322.34|319.46|322.44|319.56|322.53|319.65|322.34|319.46|0
1648128410000|2022-03-24 13:26:50|322.53|319.65|322.73|319.85|322.73|319.85|322.53|319.65|0
1648128420000|2022-03-24 13:27:00|322.53|319.65|322.33|319.45|322.53|319.65|322.33|319.45|0
1648128430000|2022-03-24 13:27:10|322.73|319.85|322.73|319.85|322.92|320.04|322.73|319.85|0
1648128440000|2022-03-24 13:27:20|322.92|320.04|322.73|319.85|322.92|320.04|322.73|319.85|0
1648128450000|2022-03-24 13:27:30|322.92|320.04|323.31|320.43|323.31|320.43|322.92|320.04|0
1648128460000|2022-03-24 13:27:40|323.71|320.83|323.31|320.43|323.71|320.83|323.31|320.43|0
1648128470000|2022-03-24 13:27:50|323.51|320.63|323.51|320.63|323.71|320.83|323.51|320.63|0
1648128480000|2022-03-24 13:28:00|323.71|320.83|324.1|321.22|324.1|321.22|323.71|320.83|0
1648128490000|2022-03-24 13:28:10|323.9|321.02|323.51|320.63|323.9|321.02|323.51|320.63|0
1648128500000|2022-03-24 13:28:20|323.9|321.02|323.81|320.93|323.9|321.02|323.81|320.93|0
1648128510000|2022-03-24 13:28:30|323.71|320.83|323.71|320.83|323.71|320.83|323.51|320.63|0
1648128520000|2022-03-24 13:28:40|323.51|320.63|323.31|320.43|323.51|320.63|323.31|320.43|0
1648128530000|2022-03-24 13:28:50|323.42|320.54|323.31|320.43|323.42|320.54|323.31|320.43|0
1648128540000|2022-03-24 13:29:00|323.51|320.63|323.31|320.43|323.51|320.63|323.31|320.43|0
1648128550000|2022-03-24 13:29:10|323.51|320.63|323.31|320.43|323.51|320.63|323.31|320.43|0
1648128560000|2022-03-24 13:29:20|323.12|320.24|323.51|320.63|323.71|320.83|323.12|320.24|0
1648128570000|2022-03-24 13:29:30|323.12|320.24|323.31|320.43|323.31|320.43|322.92|320.04|0
1648128580000|2022-03-24 13:29:40|323.71|320.83|323.12|320.24|323.81|320.93|323.12|320.24|0
1648128590000|2022-03-24 13:29:50|323.22|320.34|323.9|321.02|323.9|321.02|323.22|320.34|0
1648128600000|2022-03-24 13:30:00|323.51|320.63|323.12|320.24|323.71|320.83|323.12|320.24|0
1648128610000|2022-03-24 13:30:10|322.92|320.04|324.29|321.41|324.29|321.41|322.92|320.04|0
1648128620000|2022-03-24 13:30:20|323.9|321.02|323.71|320.83|323.9|321.02|323.31|320.43|0
1648128630000|2022-03-24 13:30:30|323.9|321.02|324.69|321.81|324.69|321.81|323.9|321.02|0
1648128640000|2022-03-24 13:30:40|324.49|321.61|323.9|321.02|324.88|322|323.9|321.02|0
1648128650000|2022-03-24 13:30:50|323.31|320.43|323.51|320.63|323.51|320.63|323.12|320.24|0
1648128660000|2022-03-24 13:31:00|323.41|320.53|324.49|321.61|324.79|321.91|323.41|320.53|0
1648128670000|2022-03-24 13:31:10|324.88|322|324.49|321.61|324.88|322|324.49|321.61|0
1648128680000|2022-03-24 13:31:20|325.08|322.2|325.87|322.99|325.87|322.99|325.08|322.2|0
1648128690000|2022-03-24 13:31:30|326.26|323.38|326.65|323.77|326.65|323.77|326.26|323.38|0
1648128700000|2022-03-24 13:31:40|326.85|323.97|326.46|323.58|326.85|323.97|326.06|323.18|0
1648128710000|2022-03-24 13:31:50|326.65|323.77|326.85|323.97|326.85|323.97|326.26|323.38|0
1648128720000|2022-03-24 13:32:00|327.05|324.17|327.64|324.76|327.64|324.76|327.05|324.17|0
1648128730000|2022-03-24 13:32:10|327.84|324.96|327.24|324.36|327.84|324.96|326.85|323.97|0
1648128740000|2022-03-24 13:32:20|327.44|324.56|326.06|323.18|327.44|324.56|326.06|323.18|0
1648128750000|2022-03-24 13:32:30|325.87|322.99|325.47|322.59|326.46|323.58|325.47|322.59|0
1648128760000|2022-03-24 13:32:40|325.67|322.79|325.87|322.99|325.87|322.99|325.67|322.79|0
1648128770000|2022-03-24 13:32:50|326.26|323.38|327.05|324.17|327.05|324.17|326.26|323.38|0
1648128780000|2022-03-24 13:33:00|327.24|324.36|327.24|324.36|327.64|324.76|327.24|324.36|0
1648128790000|2022-03-24 13:33:10|327.44|324.56|327.64|324.76|327.64|324.76|327.24|324.36|0
1648128800000|2022-03-24 13:33:20|327.84|324.96|327.84|324.96|327.84|324.96|327.64|324.76|0
1648128810000|2022-03-24 13:33:30|327.64|324.76|326.65|323.77|327.64|324.76|326.65|323.77|0
1648128820000|2022-03-24 13:33:40|326.46|323.58|327.05|324.17|327.05|324.17|326.46|323.58|0
1648128830000|2022-03-24 13:33:50|326.85|323.97|327.24|324.36|327.24|324.36|326.65|323.77|0
1648128840000|2022-03-24 13:34:00|328.03|325.15|328.23|325.35|328.43|325.55|328.03|325.15|0
1648128850000|2022-03-24 13:34:10|328.43|325.55|328.82|325.94|328.82|325.94|328.43|325.55|0
1648128860000|2022-03-24 13:34:20|328.33|325.45|328.23|325.35|328.62|325.74|328.23|325.35|0
1648128870000|2022-03-24 13:34:30|328.62|325.74|328.43|325.55|329.22|326.34|328.43|325.55|0
1648128880000|2022-03-24 13:34:40|328.62|325.74|329.61|326.73|329.61|326.73|328.62|325.74|0
1648128890000|2022-03-24 13:34:50|329.22|326.34|329.02|326.14|329.61|326.73|329.02|326.14|0
1648128900000|2022-03-24 13:35:00|329.61|326.73|330.21|327.33|330.21|327.33|329.61|326.73|0
1648128910000|2022-03-24 13:35:10|329.61|326.73|329.81|326.93|330.4|327.52|329.61|326.73|0
1648128920000|2022-03-24 13:35:20|330.21|327.33|330.6|327.72|330.6|327.72|330.21|327.33|0
1648128930000|2022-03-24 13:35:30|330.8|327.92|331.59|328.71|331.59|328.71|330.8|327.92|0
1648128940000|2022-03-24 13:35:40|331|328.12|331.2|328.32|331.2|328.32|331|328.12|0
1648128950000|2022-03-24 13:35:50|331.39|328.51|331.99|329.11|331.99|329.11|331.39|328.51|0
1648128960000|2022-03-24 13:36:00|331.79|328.91|331.99|329.11|332.39|329.51|331.79|328.91|0
1648128970000|2022-03-24 13:36:10|331.59|328.71|331.2|328.32|331.59|328.71|330.4|327.52|0
1648128980000|2022-03-24 13:36:20|331.79|328.91|331.39|328.51|331.99|329.11|331.2|328.32|0
1648128990000|2022-03-24 13:36:30|331.2|328.32|331|328.12|331.59|328.71|331|328.12|0
1648129000000|2022-03-24 13:36:40|330.8|327.92|330.4|327.52|330.8|327.92|330.4|327.52|0
1648129010000|2022-03-24 13:36:50|330.6|327.72|331.2|328.32|331.2|328.32|330.6|327.72|0
1648129020000|2022-03-24 13:37:00|331.59|328.71|330.6|327.72|331.59|328.71|330.01|327.13|0
1648129030000|2022-03-24 13:37:10|330.01|327.13|331|328.12|331.2|328.32|330.01|327.13|0
1648129040000|2022-03-24 13:37:20|330.6|327.72|330.01|327.13|330.6|327.72|330.01|327.13|0
1648129050000|2022-03-24 13:37:30|330.8|327.92|331.39|328.51|331.39|328.51|330.8|327.92|0
1648129060000|2022-03-24 13:37:40|331.59|328.71|331.39|328.51|331.79|328.91|331.39|328.51|0
1648129070000|2022-03-24 13:37:50|331.3|328.42|330.21|327.33|331.59|328.71|330.21|327.33|0
1648129080000|2022-03-24 13:38:00|330.6|327.72|330.8|327.92|330.8|327.92|330.21|327.33|0
1648129090000|2022-03-24 13:38:10|330.6|327.72|330.6|327.72|330.6|327.72|330.6|327.72|0
1648129100000|2022-03-24 13:38:20|331.2|328.32|331.79|328.91|331.79|328.91|331.2|328.32|0
1648129110000|2022-03-24 13:38:30|331.2|328.32|331.39|328.51|331.39|328.51|331|328.12|0
1648129120000|2022-03-24 13:38:40|331.59|328.71|331.2|328.32|331.59|328.71|330.6|327.72|0
1648129130000|2022-03-24 13:38:50|331.59|328.71|330.8|327.92|331.59|328.71|330.8|327.92|0
1648129140000|2022-03-24 13:39:00|330.7|327.82|329.41|326.53|330.7|327.82|329.41|326.53|0
1648129150000|2022-03-24 13:39:10|329.02|326.14|329.61|326.73|329.61|326.73|329.02|326.14|0
1648129160000|2022-03-24 13:39:20|329.81|326.93|329.22|326.34|330.2|327.32|329.22|326.34|0
1648129170000|2022-03-24 13:39:30|329.02|326.14|329.02|326.14|329.02|326.14|329.02|326.14|0
1648129180000|2022-03-24 13:39:40|329.81|326.93|329.41|326.53|329.81|326.93|329.41|326.53|0
1648129190000|2022-03-24 13:39:50|329.61|326.73|329.41|326.53|329.61|326.73|329.41|326.53|0
1648129200000|2022-03-24 13:40:00|329.81|326.93|328.73|325.85|329.81|326.93|328.62|325.74|0
1648129210000|2022-03-24 13:40:10|330.01|327.13|329.61|326.73|330.2|327.32|329.61|326.73|0
1648129220000|2022-03-24 13:40:20|329.52|326.64|329.22|326.34|329.52|326.64|329.22|326.34|0
1648129230000|2022-03-24 13:40:30|328.92|326.04|328.23|325.35|329.02|326.14|328.23|325.35|0
1648129240000|2022-03-24 13:40:40|328.42|325.54|328.82|325.94|328.82|325.94|328.23|325.35|0
1648129250000|2022-03-24 13:40:50|328.62|325.74|327.44|324.56|328.62|325.74|327.44|324.56|0
1648129260000|2022-03-24 13:41:00|326.65|323.77|326.65|323.77|326.65|323.77|326.45|323.57|0
1648129270000|2022-03-24 13:41:10|326.85|323.97|327.44|324.56|327.44|324.56|326.85|323.97|0
1648129280000|2022-03-24 13:41:20|327.64|324.76|327.44|324.56|327.64|324.76|327.24|324.36|0
1648129290000|2022-03-24 13:41:30|327.83|324.95|326.85|323.97|328.03|325.15|326.85|323.97|0
1648129300000|2022-03-24 13:41:40|326.65|323.77|325.67|322.79|326.65|323.77|325.67|322.79|0
1648129310000|2022-03-24 13:41:50|325.27|322.39|324.29|321.41|325.27|322.39|324.29|321.41|0
1648129320000|2022-03-24 13:42:00|323.9|321.02|324.29|321.41|324.29|321.41|323.9|321.02|0
1648129330000|2022-03-24 13:42:10|323.9|321.02|323.5|320.62|323.9|321.02|323.5|320.62|0
1648129340000|2022-03-24 13:42:20|323.7|320.82|321.74|318.86|323.7|320.82|321.74|318.86|0
1648129350000|2022-03-24 13:42:30|321.94|319.06|322.92|320.04|322.92|320.04|321.94|319.06|0
1648129360000|2022-03-24 13:42:40|323.11|320.23|323.11|320.23|323.31|320.43|322.92|320.04|0
1648129370000|2022-03-24 13:42:50|323.5|320.62|322.72|319.84|323.5|320.62|322.72|319.84|0
1648129380000|2022-03-24 13:43:00|323.11|320.23|322.92|320.04|323.11|320.23|322.72|319.84|0
1648129390000|2022-03-24 13:43:10|322.63|319.75|323.9|321.02|323.9|321.02|322.63|319.75|0
1648129400000|2022-03-24 13:43:20|324.09|321.21|324.29|321.41|324.29|321.41|323.9|321.02|0
1648129410000|2022-03-24 13:43:30|324.19|321.31|324.09|321.21|324.19|321.31|323.9|321.02|0
1648129420000|2022-03-24 13:43:40|324|321.12|324|321.12|324.09|321.21|323.9|321.02|0
1648129430000|2022-03-24 13:43:50|323.5|320.62|323.31|320.43|323.5|320.62|323.31|320.43|0
1648129440000|2022-03-24 13:44:00|323.5|320.62|323.5|320.62|323.5|320.62|323.31|320.43|0
1648129450000|2022-03-24 13:44:10|323.41|320.53|323.9|321.02|323.9|321.02|323.41|320.53|0
1648129460000|2022-03-24 13:44:20|323.31|320.43|323.31|320.43|323.31|320.43|323.31|320.43|0
1648129470000|2022-03-24 13:44:30|323.61|320.73|323.9|321.02|323.9|321.02|323.5|320.62|0
1648129480000|2022-03-24 13:44:40|323.7|320.82|323.7|320.82|323.7|320.82|323.5|320.62|0
1648129490000|2022-03-24 13:44:50|323.8|320.92|323.61|320.73|323.8|320.92|323.5|320.62|0
1648129500000|2022-03-24 13:45:00|323.21|320.33|321.55|318.67|323.21|320.33|321.55|318.67|0
1648129510000|2022-03-24 13:45:10|321.94|319.06|322.13|319.25|322.52|319.64|321.94|319.06|0
1648129520000|2022-03-24 13:45:20|322.63|319.75|325.86|322.98|325.86|322.98|322.63|319.75|0
1648129530000|2022-03-24 13:45:30|326.06|323.18|325.66|322.78|326.06|323.18|325.66|322.78|0
1648129540000|2022-03-24 13:45:40|326.06|323.18|325.66|322.78|326.06|323.18|325.66|322.78|0
1648129550000|2022-03-24 13:45:50|325.37|322.49|325.27|322.39|325.37|322.49|325.07|322.19|0
1648129560000|2022-03-24 13:46:00|324.98|322.1|325.86|322.98|325.86|322.98|324.98|322.1|0
1648129570000|2022-03-24 13:46:10|326.84|323.96|326.45|323.57|326.84|323.96|325.86|322.98|0
1648129580000|2022-03-24 13:46:20|326.25|323.37|325.66|322.78|326.25|323.37|325.66|322.78|0
1648129590000|2022-03-24 13:46:30|325.86|322.98|325.07|322.19|325.86|322.98|324.88|322|0
1648129600000|2022-03-24 13:46:40|324.88|322|323.31|320.43|324.88|322|323.31|320.43|0
1648129610000|2022-03-24 13:46:50|322.91|320.03|323.5|320.62|323.5|320.62|322.52|319.64|0
1648129620000|2022-03-24 13:47:00|323.9|321.02|323.89|321.01|323.9|321.02|323.41|320.53|0
1648129630000|2022-03-24 13:47:10|324.09|321.21|324.29|321.41|324.39|321.51|324.09|321.21|0
1648129640000|2022-03-24 13:47:20|324.68|321.8|324.88|322|325.27|322.39|324.68|321.8|0
1648129650000|2022-03-24 13:47:30|324.09|321.21|324.68|321.8|325.27|322.39|324.09|321.21|0
1648129660000|2022-03-24 13:47:40|324.88|322|324.88|322|324.88|322|324.48|321.6|0
1648129670000|2022-03-24 13:47:50|323.89|321.01|324.09|321.21|324.48|321.6|323.89|321.01|0
1648129680000|2022-03-24 13:48:00|323.89|321.01|325.07|322.19|325.07|322.19|323.89|321.01|0
1648129690000|2022-03-24 13:48:10|324.88|322|324.88|322|324.88|322|324.68|321.8|0
1648129700000|2022-03-24 13:48:20|324.48|321.6|324.29|321.41|324.68|321.8|324.29|321.41|0
1648129710000|2022-03-24 13:48:30|324.48|321.6|325.47|322.59|325.47|322.59|324.48|321.6|0
1648129720000|2022-03-24 13:48:40|325.07|322.19|324.88|322|325.27|322.39|324.88|322|0
1648129730000|2022-03-24 13:48:50|324.68|321.8|324.29|321.41|324.68|321.8|324.29|321.41|0
1648129740000|2022-03-24 13:49:00|324.68|321.8|324.68|321.8|324.68|321.8|324.39|321.51|0
1648129750000|2022-03-24 13:49:10|325.07|322.19|324.88|322|325.27|322.39|324.88|322|0
1648129760000|2022-03-24 13:49:20|324.29|321.41|324.68|321.8|324.68|321.8|324.29|321.41|0
1648129770000|2022-03-24 13:49:30|324.88|322|325.07|322.19|325.07|322.19|324.48|321.6|0
1648129780000|2022-03-24 13:49:40|324.88|322|325.17|322.29|325.17|322.29|324.88|322|0
1648129790000|2022-03-24 13:49:50|325.07|322.19|325.66|322.78|325.86|322.98|325.07|322.19|0
1648129800000|2022-03-24 13:50:00|326.25|323.37|326.84|323.96|327.24|324.36|326.25|323.37|0
1648129810000|2022-03-24 13:50:10|327.24|324.36|327.83|324.95|328.03|325.15|327.24|324.36|0
1648129820000|2022-03-24 13:50:20|327.24|324.36|327.04|324.16|327.43|324.55|327.04|324.16|0
1648129830000|2022-03-24 13:50:30|326.65|323.77|326.06|323.18|326.65|323.77|326.06|323.18|0
1648129840000|2022-03-24 13:50:40|326.35|323.47|326.06|323.18|326.65|323.77|326.06|323.18|0
1648129850000|2022-03-24 13:50:50|326.65|323.77|326.06|323.18|326.65|323.77|326.06|323.18|0
1648129860000|2022-03-24 13:51:00|325.66|322.78|324.09|321.21|325.66|322.78|324.09|321.21|0
1648129870000|2022-03-24 13:51:10|323.89|321.01|323.89|321.01|323.89|321.01|323.5|320.62|0
1648129880000|2022-03-24 13:51:20|323.11|320.23|322.33|319.45|323.11|320.23|322.33|319.45|0
1648129890000|2022-03-24 13:51:30|322.91|320.03|322.33|319.45|323.11|320.23|322.33|319.45|0
1648129900000|2022-03-24 13:51:40|321.93|319.05|323.11|320.23|323.11|320.23|321.93|319.05|0
1648129910000|2022-03-24 13:51:50|322.13|319.25|322.91|320.03|322.91|320.03|321.93|319.05|0
1648129920000|2022-03-24 13:52:00|322.72|319.84|320.76|317.88|322.72|319.84|320.76|317.88|0
1648129930000|2022-03-24 13:52:10|321.15|318.27|321.15|318.27|321.15|318.27|320.57|317.69|0
1648129940000|2022-03-24 13:52:20|320.96|318.08|321.15|318.27|321.15|318.27|319.98|317.1|0
1648129950000|2022-03-24 13:52:30|322.32|319.44|324.29|321.41|324.29|321.41|322.32|319.44|0
1648129960000|2022-03-24 13:52:40|324.48|321.6|324.48|321.6|324.68|321.8|324.48|321.6|0
1648129970000|2022-03-24 13:52:50|324.87|321.99|324.68|321.8|325.07|322.19|324.68|321.8|0
1648129980000|2022-03-24 13:53:00|325.07|322.19|325.46|322.58|325.46|322.58|324.29|321.41|0
1648129990000|2022-03-24 13:53:10|325.86|322.98|326.25|323.37|326.25|323.37|325.86|322.98|0
1648130000000|2022-03-24 13:53:20|326.35|323.47|324.98|322.1|326.35|323.47|324.98|322.1|0
1648130010000|2022-03-24 13:53:30|325.07|322.19|324.87|321.99|325.66|322.78|324.87|321.99|0
1648130020000|2022-03-24 13:53:40|324.98|322.1|324.28|321.4|325.07|322.19|323.5|320.62|0
1648130030000|2022-03-24 13:53:50|323.89|321.01|323.11|320.23|324.09|321.21|323.11|320.23|0
1648130040000|2022-03-24 13:54:00|323.3|320.42|323.5|320.62|323.5|320.62|322.82|319.94|0
1648130050000|2022-03-24 13:54:10|323.7|320.82|323.7|320.82|324.28|321.4|323.7|320.82|0
1648130060000|2022-03-24 13:54:20|323.6|320.72|323.3|320.42|323.7|320.82|323.3|320.42|0
1648130070000|2022-03-24 13:54:30|323.11|320.23|322.13|319.25|323.11|320.23|322.13|319.25|0
1648130080000|2022-03-24 13:54:40|321.35|318.47|321.74|318.86|321.93|319.05|321.35|318.47|0
1648130090000|2022-03-24 13:54:50|322.52|319.64|322.82|319.94|322.91|320.03|322.52|319.64|0
1648130100000|2022-03-24 13:55:00|322.76|319.88|322.57|319.69|322.76|319.88|322.57|319.69|0
1648130110000|2022-03-24 13:55:10|321.98|319.1|322.18|319.3|322.18|319.3|321.98|319.1|0
1648130120000|2022-03-24 13:55:20|321.98|319.1|321.59|318.71|321.98|319.1|321.59|318.71|0
1648130130000|2022-03-24 13:55:30|321.98|319.1|322.96|320.08|323.06|320.18|321.98|319.1|0
1648130140000|2022-03-24 13:55:40|322.76|319.88|322.37|319.49|322.76|319.88|322.37|319.49|0
1648130150000|2022-03-24 13:55:50|322.18|319.3|321.79|318.91|322.18|319.3|321.79|318.91|0
1648130160000|2022-03-24 13:56:00|321.4|318.52|322.37|319.49|322.37|319.49|321.4|318.52|0
1648130170000|2022-03-24 13:56:10|323.06|320.18|323.15|320.27|323.15|320.27|323.06|320.18|0
1648130180000|2022-03-24 13:56:20|322.96|320.08|323.06|320.18|323.15|320.27|322.96|320.08|0
1648130190000|2022-03-24 13:56:30|323.15|320.27|322.76|319.88|323.15|320.27|322.76|319.88|0
1648130200000|2022-03-24 13:56:40|322.57|319.69|322.96|320.08|322.96|320.08|322.37|319.49|0
1648130210000|2022-03-24 13:56:50|322.76|319.88|323.15|320.27|323.15|320.27|322.76|319.88|0
1648130220000|2022-03-24 13:57:00|322.18|319.3|322.37|319.49|322.37|319.49|322.18|319.3|0
1648130230000|2022-03-24 13:57:10|322.57|319.69|322.67|319.79|322.76|319.88|322.37|319.49|0
1648130240000|2022-03-24 13:57:20|322.37|319.49|322.37|319.49|322.37|319.49|322.18|319.3|0
1648130250000|2022-03-24 13:57:30|322.67|319.79|322.96|320.08|322.96|320.08|322.67|319.79|0
1648130260000|2022-03-24 13:57:40|323.15|320.27|323.93|321.05|323.93|321.05|323.15|320.27|0
1648130270000|2022-03-24 13:57:50|324.13|321.25|323.74|320.86|324.33|321.45|323.74|320.86|0
1648130280000|2022-03-24 13:58:00|323.54|320.66|323.93|321.05|323.93|321.05|323.54|320.66|0
1648130290000|2022-03-24 13:58:10|324.13|321.25|324.52|321.64|324.52|321.64|324.13|321.25|0
1648130300000|2022-03-24 13:58:20|324.91|322.03|324.82|321.94|325.11|322.23|324.82|321.94|0
1648130310000|2022-03-24 13:58:30|323.93|321.05|324.13|321.25|324.13|321.25|323.93|321.05|0
1648130320000|2022-03-24 13:58:40|324.62|321.74|325.31|322.43|325.31|322.43|324.62|321.74|0
1648130330000|2022-03-24 13:58:50|325.02|322.14|325.7|322.82|325.7|322.82|325.02|322.14|0
1648130340000|2022-03-24 13:59:00|325.89|323.01|326.29|323.41|326.29|323.41|325.89|323.01|0
1648130350000|2022-03-24 13:59:10|325.7|322.82|325.11|322.23|325.7|322.82|325.11|322.23|0
1648130360000|2022-03-24 13:59:20|324.52|321.64|325.11|322.23|325.11|322.23|324.52|321.64|0
1648130370000|2022-03-24 13:59:30|324.52|321.64|324.91|322.03|324.91|322.03|324.52|321.64|0
1648130380000|2022-03-24 13:59:40|325.11|322.23|325.7|322.82|325.7|322.82|325.11|322.23|0
1648130390000|2022-03-24 13:59:50|326.68|323.8|326.68|323.8|326.68|323.8|326.48|323.6|0
1648130400000|2022-03-24 14:00:00|326.48|323.6|325.5|322.62|326.48|323.6|325.5|322.62|0
1648130410000|2022-03-24 14:00:10|325.01|322.13|325.11|322.23|325.5|322.62|325.01|322.13|0
1648130420000|2022-03-24 14:00:20|324.72|321.84|324.52|321.64|324.72|321.84|324.33|321.45|0
1648130430000|2022-03-24 14:00:30|324.91|322.03|325.5|322.62|325.89|323.01|324.91|322.03|0
1648130440000|2022-03-24 14:00:40|326|323.12|324.62|321.74|326|323.12|324.62|321.74|0
1648130450000|2022-03-24 14:00:50|323.93|321.05|323.93|321.05|323.93|321.05|323.54|320.66|0
1648130460000|2022-03-24 14:01:00|324.13|321.25|322.57|319.69|324.13|321.25|322.57|319.69|0
1648130470000|2022-03-24 14:01:10|321.59|318.71|320.23|317.35|321.78|318.9|320.03|317.15|0
1648130480000|2022-03-24 14:01:20|320.42|317.54|321.78|318.9|321.78|318.9|320.42|317.54|0
1648130490000|2022-03-24 14:01:30|322.17|319.29|321.98|319.1|322.76|319.88|321.98|319.1|0
1648130500000|2022-03-24 14:01:40|321.2|318.32|321.78|318.9|321.78|318.9|321|318.12|0
1648130510000|2022-03-24 14:01:50|321.59|318.71|321.59|318.71|321.59|318.71|321.39|318.51|0
1648130520000|2022-03-24 14:02:00|321.78|318.9|321.39|318.51|322.17|319.29|321.39|318.51|0
1648130530000|2022-03-24 14:02:10|321|318.12|320.91|318.03|321.2|318.32|320.81|317.93|0
1648130540000|2022-03-24 14:02:20|319.64|316.76|320.62|317.74|320.62|317.74|319.64|316.76|0
1648130550000|2022-03-24 14:02:30|320.23|317.35|320.03|317.15|320.23|317.35|320.03|317.15|0
1648130560000|2022-03-24 14:02:40|319.64|316.76|319.35|316.47|319.64|316.76|319.35|316.47|0
1648130570000|2022-03-24 14:02:50|319.84|316.96|318.67|315.79|319.84|316.96|318.67|315.79|0
1648130580000|2022-03-24 14:03:00|318.58|315.7|318.28|315.4|318.58|315.7|318.09|315.21|0
1648130590000|2022-03-24 14:03:10|318.09|315.21|318.28|315.4|318.28|315.4|318.09|315.21|0
1648130600000|2022-03-24 14:03:20|317.89|315.01|317.12|314.24|317.89|315.01|317.12|314.24|0
1648130610000|2022-03-24 14:03:30|317.51|314.63|317.89|315.01|317.89|315.01|317.51|314.63|0
1648130620000|2022-03-24 14:03:40|318.28|315.4|318.09|315.21|318.28|315.4|317.89|315.01|0
1648130630000|2022-03-24 14:03:50|317.12|314.24|317.12|314.24|317.51|314.63|317.12|314.24|0
1648130640000|2022-03-24 14:04:00|317.31|314.43|318.09|315.21|318.09|315.21|317.31|314.43|0
1648130650000|2022-03-24 14:04:10|318.67|315.79|318.09|315.21|318.67|315.79|318.09|315.21|0
1648130660000|2022-03-24 14:04:20|318.28|315.4|318.67|315.79|318.86|315.98|317.89|315.01|0
1648130670000|2022-03-24 14:04:30|318.86|315.98|318.67|315.79|318.86|315.98|318.58|315.7|0
1648130680000|2022-03-24 14:04:40|318.38|315.5|318.96|316.08|319.06|316.18|318.38|315.5|0
1648130690000|2022-03-24 14:04:50|318.86|315.98|318.67|315.79|318.86|315.98|318.67|315.79|0
1648130700000|2022-03-24 14:05:00|318.09|315.21|317.31|314.43|318.48|315.6|317.31|314.43|0
1648130710000|2022-03-24 14:05:10|317.12|314.24|315.96|313.08|317.12|314.24|315.96|313.08|0
1648130720000|2022-03-24 14:05:20|316.15|313.27|316.34|313.46|316.92|314.04|316.15|313.27|0
1648130730000|2022-03-24 14:05:30|316.54|313.66|316.34|313.46|316.64|313.76|316.34|313.46|0
1648130740000|2022-03-24 14:05:40|316.54|313.66|317.12|314.24|317.12|314.24|316.54|313.66|0
1648130750000|2022-03-24 14:05:50|316.83|313.95|316.73|313.85|316.83|313.95|316.44|313.56|0
1648130760000|2022-03-24 14:06:00|316.54|313.66|316.34|313.46|316.54|313.66|316.15|313.27|0
1648130770000|2022-03-24 14:06:10|316.92|314.04|317.12|314.24|317.12|314.24|316.73|313.85|0
1648130780000|2022-03-24 14:06:20|317.51|314.63|318.47|315.59|318.47|315.59|317.51|314.63|0
1648130790000|2022-03-24 14:06:30|318.86|315.98|318.67|315.79|319.06|316.18|318.67|315.79|0
1648130800000|2022-03-24 14:06:40|318.47|315.59|317.89|315.01|318.67|315.79|317.89|315.01|0
1648130810000|2022-03-24 14:06:50|318.09|315.21|317.99|315.11|318.09|315.21|317.89|315.01|0
1648130820000|2022-03-24 14:07:00|318.67|315.79|319.06|316.18|319.25|316.37|318.67|315.79|0
1648130830000|2022-03-24 14:07:10|318.96|316.08|319.83|316.95|319.83|316.95|318.86|315.98|0
1648130840000|2022-03-24 14:07:20|320.03|317.15|319.06|316.18|320.03|317.15|319.06|316.18|0
1648130850000|2022-03-24 14:07:30|318.86|315.98|318.67|315.79|318.86|315.98|318.67|315.79|0
1648130860000|2022-03-24 14:07:40|318.86|315.98|319.06|316.18|319.06|316.18|318.77|315.89|0
1648130870000|2022-03-24 14:07:50|318.67|315.79|318.09|315.21|318.67|315.79|318.09|315.21|0
1648130880000|2022-03-24 14:08:00|317.7|314.82|318.47|315.59|318.47|315.59|317.7|314.82|0
1648130890000|2022-03-24 14:08:10|318.67|315.79|318.86|315.98|318.86|315.98|318.09|315.21|0
1648130900000|2022-03-24 14:08:20|318.28|315.4|318.28|315.4|318.28|315.4|318.28|315.4|0
1648130910000|2022-03-24 14:08:30|317.99|315.11|317.7|314.82|317.99|315.11|317.7|314.82|0
1648130920000|2022-03-24 14:08:40|318.28|315.4|317.7|314.82|318.28|315.4|317.7|314.82|0
1648130930000|2022-03-24 14:08:50|318.47|315.59|319.25|316.37|319.25|316.37|318.47|315.59|0
1648130940000|2022-03-24 14:09:00|319.83|316.95|319.45|316.57|319.83|316.95|319.45|316.57|0
1648130950000|2022-03-24 14:09:10|318.86|315.98|318.47|315.59|318.86|315.98|318.28|315.4|0
1648130960000|2022-03-24 14:09:20|318.28|315.4|318.28|315.4|318.67|315.79|318.28|315.4|0
1648130970000|2022-03-24 14:09:30|318.09|315.21|318.86|315.98|318.86|315.98|318.09|315.21|0
1648130980000|2022-03-24 14:09:40|319.06|316.18|318.09|315.21|319.06|316.18|318.09|315.21|0
1648130990000|2022-03-24 14:09:50|317.89|315.01|317.89|315.01|317.89|315.01|317.89|315.01|0
1648131000000|2022-03-24 14:10:00|317.7|314.82|318.67|315.79|318.67|315.79|317.7|314.82|0
1648131010000|2022-03-24 14:10:10|318.28|315.4|319.06|316.18|319.06|316.18|318.28|315.4|0
1648131020000|2022-03-24 14:10:20|319.64|316.76|320.42|317.54|320.42|317.54|319.64|316.76|0
1648131030000|2022-03-24 14:10:30|320.81|317.93|320.22|317.34|320.81|317.93|319.93|317.05|0
1648131040000|2022-03-24 14:10:40|320.61|317.73|321.2|318.32|321.2|318.32|320.61|317.73|0
1648131050000|2022-03-24 14:10:50|321.39|318.51|321.78|318.9|321.78|318.9|321.39|318.51|0
1648131060000|2022-03-24 14:11:00|321.39|318.51|321.2|318.32|321.39|318.51|321|318.12|0
1648131070000|2022-03-24 14:11:10|321|318.12|320.61|317.73|321|318.12|320.42|317.54|0
1648131080000|2022-03-24 14:11:20|320.81|317.93|320.61|317.73|320.81|317.93|320.42|317.54|0
1648131090000|2022-03-24 14:11:30|320.42|317.54|320.22|317.34|320.42|317.54|320.03|317.15|0
1648131100000|2022-03-24 14:11:40|320.42|317.54|320.42|317.54|320.81|317.93|320.42|317.54|0
1648131110000|2022-03-24 14:11:50|320.81|317.93|320.03|317.15|320.81|317.93|320.03|317.15|0
1648131120000|2022-03-24 14:12:00|320.22|317.34|320.03|317.15|320.61|317.73|320.03|317.15|0
1648131130000|2022-03-24 14:12:10|320.61|317.73|321.39|318.51|321.39|318.51|320.61|317.73|0
1648131140000|2022-03-24 14:12:20|321.59|318.71|321.2|318.32|321.59|318.71|321.2|318.32|0
1648131150000|2022-03-24 14:12:30|321|318.12|320.81|317.93|321.2|318.32|320.81|317.93|0
1648131160000|2022-03-24 14:12:40|320.61|317.73|319.64|316.76|320.61|317.73|319.64|316.76|0
1648131170000|2022-03-24 14:12:50|319.44|316.56|319.44|316.56|319.44|316.56|319.44|316.56|0
1648131180000|2022-03-24 14:13:00|319.25|316.37|318.86|315.98|319.25|316.37|318.67|315.79|0
1648131190000|2022-03-24 14:13:10|319.25|316.37|319.05|316.17|319.64|316.76|319.05|316.17|0
1648131200000|2022-03-24 14:13:20|319.25|316.37|318.08|315.2|319.25|316.37|318.08|315.2|0
1648131210000|2022-03-24 14:13:30|318.47|315.59|318.28|315.4|318.47|315.59|318.08|315.2|0
1648131220000|2022-03-24 14:13:40|318.08|315.2|319.25|316.37|319.25|316.37|318.08|315.2|0
1648131230000|2022-03-24 14:13:50|319.44|316.56|320.03|317.15|320.03|317.15|319.44|316.56|0
1648131240000|2022-03-24 14:14:00|320.22|317.34|321.39|318.51|321.39|318.51|320.22|317.34|0
1648131250000|2022-03-24 14:14:10|321.19|318.31|321|318.12|321.19|318.31|320.8|317.92|0
1648131260000|2022-03-24 14:14:20|320.22|317.34|320.42|317.54|320.42|317.54|320.22|317.34|0
1648131270000|2022-03-24 14:14:30|320.22|317.34|319.25|316.37|320.22|317.34|319.25|316.37|0
1648131280000|2022-03-24 14:14:40|319.05|316.17|319.35|316.47|319.44|316.56|319.05|316.17|0
1648131290000|2022-03-24 14:14:50|319.25|316.37|319.83|316.95|320.03|317.15|319.25|316.37|0
1648131300000|2022-03-24 14:15:00|319.25|316.37|320.03|317.15|320.03|317.15|319.25|316.37|0
1648131310000|2022-03-24 14:15:10|319.83|316.95|318.67|315.79|319.83|316.95|318.67|315.79|0
1648131320000|2022-03-24 14:15:20|319.05|316.17|319.83|316.95|319.83|316.95|319.05|316.17|0
1648131330000|2022-03-24 14:15:30|320.03|317.15|319.83|316.95|320.03|317.15|319.83|316.95|0
1648131340000|2022-03-24 14:15:40|320.03|317.15|319.44|316.56|320.03|317.15|319.44|316.56|0
1648131350000|2022-03-24 14:15:50|319.25|316.37|319.25|316.37|319.25|316.37|319.05|316.17|0
1648131360000|2022-03-24 14:16:00|319.83|316.95|320.8|317.92|320.8|317.92|319.83|316.95|0
1648131370000|2022-03-24 14:16:10|320.91|318.03|321.19|318.31|321.19|318.31|320.61|317.73|0
1648131380000|2022-03-24 14:16:20|321.39|318.51|321.58|318.7|321.58|318.7|321.39|318.51|0
1648131390000|2022-03-24 14:16:30|321.78|318.9|321.97|319.09|321.97|319.09|321.58|318.7|0
1648131400000|2022-03-24 14:16:40|321.78|318.9|321.39|318.51|321.78|318.9|321.39|318.51|0
1648131410000|2022-03-24 14:16:50|321.97|319.09|321.58|318.7|321.97|319.09|321.58|318.7|0
1648131420000|2022-03-24 14:17:00|321.19|318.31|321.29|318.41|321.49|318.61|321.19|318.31|0
1648131430000|2022-03-24 14:17:10|321.39|318.51|321.19|318.31|321.39|318.51|321.1|318.22|0
1648131440000|2022-03-24 14:17:20|321.58|318.7|321.39|318.51|321.58|318.7|321.19|318.31|0
1648131450000|2022-03-24 14:17:30|321.78|318.9|321.78|318.9|321.97|319.09|321.78|318.9|0
1648131460000|2022-03-24 14:17:40|321.97|319.09|321.97|319.09|321.97|319.09|321.97|319.09|0
1648131470000|2022-03-24 14:17:50|323.34|320.46|324.12|321.24|324.12|321.24|323.34|320.46|0
1648131480000|2022-03-24 14:18:00|323.93|321.05|323.73|320.85|324.12|321.24|323.73|320.85|0
1648131490000|2022-03-24 14:18:10|323.54|320.66|325.1|322.22|325.1|322.22|323.54|320.66|0
1648131500000|2022-03-24 14:18:20|325.69|322.81|326.67|323.79|326.67|323.79|325.69|322.81|0
1648131510000|2022-03-24 14:18:30|327.06|324.18|326.87|323.99|327.06|324.18|326.67|323.79|0
1648131520000|2022-03-24 14:18:40|326.67|323.79|326.67|323.79|326.87|323.99|326.67|323.79|0
1648131530000|2022-03-24 14:18:50|326.47|323.59|326.67|323.79|326.67|323.79|326.28|323.4|0
1648131540000|2022-03-24 14:19:00|326.97|324.09|327.06|324.18|327.26|324.38|326.97|324.09|0
1648131550000|2022-03-24 14:19:10|327.26|324.38|327.65|324.77|327.65|324.77|327.26|324.38|0
1648131560000|2022-03-24 14:19:20|327.85|324.97|327.06|324.18|328.05|325.17|327.06|324.18|0
1648131570000|2022-03-24 14:19:30|326.67|323.79|326.87|323.99|326.87|323.99|326.67|323.79|0
1648131580000|2022-03-24 14:19:40|326.47|323.59|326.28|323.4|326.87|323.99|326.28|323.4|0
1648131590000|2022-03-24 14:19:50|326.47|323.59|326.08|323.2|326.47|323.59|326.08|323.2|0
1648131600000|2022-03-24 14:20:00|325.69|322.81|324.9|322.02|325.69|322.81|324.71|321.83|0
1648131610000|2022-03-24 14:20:10|325.1|322.22|324.9|322.02|325.1|322.22|324.71|321.83|0
1648131620000|2022-03-24 14:20:20|325.3|322.42|325.3|322.42|325.3|322.42|325.3|322.42|0
1648131630000|2022-03-24 14:20:30|325.49|322.61|326.47|323.59|326.47|323.59|325.49|322.61|0
1648131640000|2022-03-24 14:20:40|326.67|323.79|327.17|324.29|327.17|324.29|326.47|323.59|0
1648131650000|2022-03-24 14:20:50|327.46|324.58|326.87|323.99|327.46|324.58|326.87|323.99|0
1648131660000|2022-03-24 14:21:00|326.67|323.79|325.49|322.61|326.67|323.79|325.49|322.61|0
1648131670000|2022-03-24 14:21:10|326.28|323.4|326.58|323.7|326.87|323.99|326.28|323.4|0
1648131680000|2022-03-24 14:21:20|326.67|323.79|327.06|324.18|327.06|324.18|326.47|323.59|0
1648131690000|2022-03-24 14:21:30|326.47|323.59|326.08|323.2|326.67|323.79|326.08|323.2|0
1648131700000|2022-03-24 14:21:40|325.88|323|325.3|322.42|325.88|323|325.3|322.42|0
1648131710000|2022-03-24 14:21:50|325.2|322.32|324.9|322.02|325.2|322.32|324.51|321.63|0
1648131720000|2022-03-24 14:22:00|324.51|321.63|324.71|321.83|324.71|321.83|324.12|321.24|0
1648131730000|2022-03-24 14:22:10|324.9|322.02|324.51|321.63|324.9|322.02|324.51|321.63|0
1648131740000|2022-03-24 14:22:20|324.9|322.02|324.71|321.83|324.9|322.02|324.51|321.63|0
1648131750000|2022-03-24 14:22:30|324.51|321.63|324.71|321.83|324.71|321.83|324.22|321.34|0
1648131760000|2022-03-24 14:22:40|324.51|321.63|325.1|322.22|325.1|322.22|324.51|321.63|0
1648131770000|2022-03-24 14:22:50|324.9|322.02|324.51|321.63|324.9|322.02|324.51|321.63|0
1648131780000|2022-03-24 14:23:00|324.12|321.24|324.9|322.02|324.9|322.02|324.12|321.24|0
1648131790000|2022-03-24 14:23:10|324.71|321.83|324.22|321.34|324.71|321.83|324.22|321.34|0
1648131800000|2022-03-24 14:23:20|324.32|321.44|324.12|321.24|324.51|321.63|324.12|321.24|0
1648131810000|2022-03-24 14:23:30|323.92|321.04|324.12|321.24|324.12|321.24|323.92|321.04|0
1648131820000|2022-03-24 14:23:40|324.42|321.54|324.32|321.44|324.42|321.54|324.32|321.44|0
1648131830000|2022-03-24 14:23:50|324.51|321.63|324.42|321.54|324.9|322.02|324.42|321.54|0
1648131840000|2022-03-24 14:24:00|324.71|321.83|324.32|321.44|324.71|321.83|324.32|321.44|0
1648131850000|2022-03-24 14:24:10|324.12|321.24|324.12|321.24|324.51|321.63|324.12|321.24|0
1648131860000|2022-03-24 14:24:20|324.71|321.83|325.69|322.81|325.69|322.81|324.71|321.83|0
1648131870000|2022-03-24 14:24:30|326.18|323.3|325.69|322.81|326.18|323.3|325.69|322.81|0
1648131880000|2022-03-24 14:24:40|326.28|323.4|326.08|323.2|326.28|323.4|325.88|323|0
1648131890000|2022-03-24 14:24:50|326.28|323.4|326.28|323.4|326.28|323.4|326.28|323.4|0
1648131900000|2022-03-24 14:25:00|325.69|322.81|325.49|322.61|325.69|322.81|325.49|322.61|0
1648131910000|2022-03-24 14:25:10|324.9|322.02|324.71|321.83|324.9|322.02|324.71|321.83|0
1648131920000|2022-03-24 14:25:20|324.9|322.02|324.9|322.02|324.9|322.02|324.71|321.83|0
1648131930000|2022-03-24 14:25:30|325.1|322.22|325.29|322.41|325.29|322.41|324.9|322.02|0
1648131940000|2022-03-24 14:25:40|325.4|322.52|325.69|322.81|325.69|322.81|325.29|322.41|0
1648131950000|2022-03-24 14:25:50|325.49|322.61|325.29|322.41|325.69|322.81|325.29|322.41|0
1648131960000|2022-03-24 14:26:00|325.69|322.81|326.08|323.2|326.28|323.4|325.69|322.81|0
1648131970000|2022-03-24 14:26:10|326.47|323.59|326.28|323.4|326.47|323.59|326.28|323.4|0
1648131980000|2022-03-24 14:26:20|326.08|323.2|326.47|323.59|326.67|323.79|326.08|323.2|0
1648131990000|2022-03-24 14:26:30|327.26|324.38|327.26|324.38|327.65|324.77|327.26|324.38|0
1648132000000|2022-03-24 14:26:40|327.45|324.57|327.45|324.57|327.45|324.57|327.26|324.38|0
1648132010000|2022-03-24 14:26:50|327.65|324.77|327.85|324.97|327.85|324.97|327.65|324.77|0
1648132020000|2022-03-24 14:27:00|327.56|324.68|328.24|325.36|328.24|325.36|327.45|324.57|0
1648132030000|2022-03-24 14:27:10|328.63|325.75|327.26|324.38|328.63|325.75|327.26|324.38|0
1648132040000|2022-03-24 14:27:20|326.86|323.98|326.27|323.39|326.86|323.98|326.27|323.39|0
1648132050000|2022-03-24 14:27:30|326.47|323.59|327.06|324.18|327.06|324.18|326.27|323.39|0
1648132060000|2022-03-24 14:27:40|327.45|324.57|327.26|324.38|327.45|324.57|326.86|323.98|0
1648132070000|2022-03-24 14:27:50|327.06|324.18|327.06|324.18|327.26|324.38|327.06|324.18|0
1648132080000|2022-03-24 14:28:00|326.86|323.98|326.86|323.98|326.86|323.98|326.86|323.98|0
1648132090000|2022-03-24 14:28:10|327.06|324.18|326.97|324.09|327.06|324.18|326.86|323.98|0
1648132100000|2022-03-24 14:28:20|327.16|324.28|326.47|323.59|327.16|324.28|326.47|323.59|0
1648132110000|2022-03-24 14:28:30|326.67|323.79|327.06|324.18|327.06|324.18|326.67|323.79|0
1648132120000|2022-03-24 14:28:40|327.26|324.38|326.86|323.98|327.26|324.38|326.86|323.98|0
1648132130000|2022-03-24 14:28:50|326.67|323.79|326.67|323.79|327.06|324.18|326.67|323.79|0
1648132140000|2022-03-24 14:29:00|327.06|324.18|326.67|323.79|327.06|324.18|325.88|323|0
1648132150000|2022-03-24 14:29:10|326.47|323.59|326.47|323.59|326.47|323.59|325.88|323|0
1648132160000|2022-03-24 14:29:20|326.27|323.39|325.79|322.91|326.27|323.39|325.79|322.91|0
1648132170000|2022-03-24 14:29:30|325.69|322.81|326.27|323.39|326.27|323.39|325.69|322.81|0
1648132180000|2022-03-24 14:29:40|326.47|323.59|327.45|324.57|327.45|324.57|326.47|323.59|0
1648132190000|2022-03-24 14:29:50|327.26|324.38|327.06|324.18|327.26|324.38|327.06|324.18|0
1648132200000|2022-03-24 14:30:00|327.26|324.38|327.65|324.77|327.65|324.77|327.06|324.18|0
1648132210000|2022-03-24 14:30:10|327.45|324.57|327.45|324.57|327.65|324.77|327.45|324.57|0
1648132220000|2022-03-24 14:30:20|327.26|324.38|327.45|324.57|327.65|324.77|327.26|324.38|0
1648132230000|2022-03-24 14:30:30|327.65|324.77|328.83|325.95|329.03|326.15|327.65|324.77|0
1648132240000|2022-03-24 14:30:40|329.03|326.15|329.22|326.34|329.22|326.34|328.63|325.75|0
1648132250000|2022-03-24 14:30:50|328.83|325.95|328.24|325.36|328.83|325.95|328.24|325.36|0
1648132260000|2022-03-24 14:31:00|326.08|323.2|326.27|323.39|326.67|323.79|325.68|322.8|0
1648132270000|2022-03-24 14:31:10|326.08|323.2|326.08|323.2|326.08|323.2|325.68|322.8|0
1648132280000|2022-03-24 14:31:20|325.98|323.1|325.29|322.41|325.98|323.1|325.29|322.41|0
1648132290000|2022-03-24 14:31:30|325.39|322.51|325.49|322.61|325.59|322.71|325.39|322.51|0
1648132300000|2022-03-24 14:31:40|326.08|323.2|326.47|323.59|326.47|323.59|326.08|323.2|0
1648132310000|2022-03-24 14:31:50|326.67|323.79|326.08|323.2|326.67|323.79|326.08|323.2|0
1648132320000|2022-03-24 14:32:00|325.68|322.8|326.08|323.2|326.08|323.2|325.68|322.8|0
1648132330000|2022-03-24 14:32:10|326.18|323.3|325.88|323|326.18|323.3|325.88|323|0
1648132340000|2022-03-24 14:32:20|325.68|322.8|325.49|322.61|325.88|323|325.49|322.61|0
1648132350000|2022-03-24 14:32:30|325.1|322.22|323.41|320.53|325.1|322.22|323.41|320.53|0
1648132360000|2022-03-24 14:32:40|323.02|320.14|322.24|319.36|323.02|320.14|322.24|319.36|0
1648132370000|2022-03-24 14:32:50|321.46|318.58|321.46|318.58|321.46|318.58|321.07|318.19|0
1648132380000|2022-03-24 14:33:00|321.07|318.19|321.46|318.58|321.46|318.58|321.07|318.19|0
1648132390000|2022-03-24 14:33:10|321.26|318.38|321.36|318.48|321.46|318.58|321.17|318.29|0
1648132400000|2022-03-24 14:33:20|321.51|318.63|320.93|318.05|321.51|318.63|320.54|317.66|0
1648132410000|2022-03-24 14:33:30|321.12|318.24|321.31|318.43|321.42|318.54|321.12|318.24|0
1648132420000|2022-03-24 14:33:40|321.51|318.63|320.73|317.85|321.51|318.63|320.73|317.85|0
1648132430000|2022-03-24 14:33:50|321.12|318.24|320.93|318.05|321.12|318.24|320.93|318.05|0
1648132440000|2022-03-24 14:34:00|321.12|318.24|320.73|317.85|321.31|318.43|320.73|317.85|0
1648132450000|2022-03-24 14:34:10|319.76|316.88|319.37|316.49|319.76|316.88|319.37|316.49|0
1648132460000|2022-03-24 14:34:20|319.56|316.68|319.17|316.29|319.76|316.88|319.17|316.29|0
1648132470000|2022-03-24 14:34:30|318.98|316.1|319.17|316.29|319.17|316.29|318.98|316.1|0
1648132480000|2022-03-24 14:34:40|318.98|316.1|318.98|316.1|318.98|316.1|318.79|315.91|0
1648132490000|2022-03-24 14:34:50|319.17|316.29|319.37|316.49|319.37|316.49|319.17|316.29|0
1648132500000|2022-03-24 14:35:00|319.56|316.68|318.98|316.1|319.56|316.68|318.98|316.1|0
1648132510000|2022-03-24 14:35:10|319.37|316.49|319.76|316.88|319.76|316.88|319.37|316.49|0
1648132520000|2022-03-24 14:35:20|320.15|317.27|319.17|316.29|320.15|317.27|319.17|316.29|0
1648132530000|2022-03-24 14:35:30|318.98|316.1|318.98|316.1|318.98|316.1|318.59|315.71|0
1648132540000|2022-03-24 14:35:40|318.79|315.91|318.5|315.62|318.79|315.91|318.4|315.52|0
1648132550000|2022-03-24 14:35:50|318.4|315.52|318.2|315.32|318.4|315.52|318.2|315.32|0
1648132560000|2022-03-24 14:36:00|318.01|315.13|318.98|316.1|318.98|316.1|318.01|315.13|0
1648132570000|2022-03-24 14:36:10|319.17|316.29|319.56|316.68|319.56|316.68|318.98|316.1|0
1648132580000|2022-03-24 14:36:20|319.17|316.29|319.56|316.68|319.56|316.68|319.17|316.29|0
1648132590000|2022-03-24 14:36:30|319.37|316.49|319.56|316.68|319.56|316.68|319.17|316.29|0
1648132600000|2022-03-24 14:36:40|319.76|316.88|319.76|316.88|319.95|317.07|319.56|316.68|0
1648132610000|2022-03-24 14:36:50|319.95|317.07|319.95|317.07|320.15|317.27|319.95|317.07|0
1648132620000|2022-03-24 14:37:00|320.15|317.27|320.73|317.85|320.73|317.85|320.15|317.27|0
1648132630000|2022-03-24 14:37:10|320.53|317.65|319.95|317.07|320.53|317.65|319.95|317.07|0
1648132640000|2022-03-24 14:37:20|319.86|316.98|319.95|317.07|320.34|317.46|319.86|316.98|0
1648132650000|2022-03-24 14:37:30|320.15|317.27|319.56|316.68|320.15|317.27|319.56|316.68|0
1648132660000|2022-03-24 14:37:40|319.95|317.07|320.73|317.85|320.73|317.85|319.95|317.07|0
1648132670000|2022-03-24 14:37:50|320.53|317.65|320.73|317.85|320.73|317.85|320.53|317.65|0
1648132680000|2022-03-24 14:38:00|320.92|318.04|322.09|319.21|322.09|319.21|320.73|317.85|0
1648132690000|2022-03-24 14:38:10|321.9|319.02|322.09|319.21|322.29|319.41|321.9|319.02|0
1648132700000|2022-03-24 14:38:20|322.87|319.99|322.68|319.8|322.87|319.99|322.68|319.8|0
1648132710000|2022-03-24 14:38:30|322.78|319.9|322.29|319.41|322.78|319.9|322.29|319.41|0
1648132720000|2022-03-24 14:38:40|322.09|319.21|321.7|318.82|322.09|319.21|321.7|318.82|0
1648132730000|2022-03-24 14:38:50|322.09|319.21|322.48|319.6|322.48|319.6|322.09|319.21|0
1648132740000|2022-03-24 14:39:00|322.29|319.41|322.19|319.31|322.29|319.41|322.19|319.31|0
1648132750000|2022-03-24 14:39:10|322.29|319.41|322.29|319.41|322.48|319.6|322.29|319.41|0
1648132760000|2022-03-24 14:39:20|322.09|319.21|322.09|319.21|322.48|319.6|322.09|319.21|0
1648132770000|2022-03-24 14:39:30|321.9|319.02|321.9|319.02|322.09|319.21|321.9|319.02|0
1648132780000|2022-03-24 14:39:40|322.09|319.21|322.29|319.41|322.48|319.6|322.09|319.21|0
1648132790000|2022-03-24 14:39:50|322.68|319.8|322.09|319.21|322.68|319.8|322.09|319.21|0
1648132800000|2022-03-24 14:40:00|321.7|318.82|321.7|318.82|321.7|318.82|321.51|318.63|0
1648132810000|2022-03-24 14:40:10|321.9|319.02|322.29|319.41|322.29|319.41|321.61|318.73|0
1648132820000|2022-03-24 14:40:20|322.48|319.6|322.87|319.99|322.87|319.99|322.48|319.6|0
1648132830000|2022-03-24 14:40:30|323.46|320.58|323.46|320.58|323.85|320.97|323.26|320.38|0
1648132840000|2022-03-24 14:40:40|323.07|320.19|323.65|320.77|323.65|320.77|323.07|320.19|0
1648132850000|2022-03-24 14:40:50|323.46|320.58|323.65|320.77|323.65|320.77|323.36|320.48|0
1648132860000|2022-03-24 14:41:00|323.85|320.97|323.65|320.77|323.85|320.97|323.65|320.77|0
1648132870000|2022-03-24 14:41:10|322.68|319.8|322.48|319.6|322.68|319.8|321.9|319.02|0
1648132880000|2022-03-24 14:41:20|322.68|319.8|323.56|320.68|323.56|320.68|322.68|319.8|0
1648132890000|2022-03-24 14:41:30|323.26|320.38|323.46|320.58|323.46|320.58|322.87|319.99|0
1648132900000|2022-03-24 14:41:40|323.26|320.38|323.65|320.77|323.65|320.77|323.26|320.38|0
1648132910000|2022-03-24 14:41:50|323.85|320.97|322.58|319.7|323.85|320.97|322.58|319.7|0
1648132920000|2022-03-24 14:42:00|322.48|319.6|322.09|319.21|322.48|319.6|322.09|319.21|0
1648132930000|2022-03-24 14:42:10|322.29|319.41|321.9|319.02|322.29|319.41|321.9|319.02|0
1648132940000|2022-03-24 14:42:20|321.8|318.92|321.9|319.02|322.09|319.21|321.8|318.92|0
1648132950000|2022-03-24 14:42:30|321.51|318.63|321.7|318.82|321.7|318.82|321.51|318.63|0
1648132960000|2022-03-24 14:42:40|322.09|319.21|321.7|318.82|322.48|319.6|321.7|318.82|0
1648132970000|2022-03-24 14:42:50|321.9|319.02|322.68|319.8|322.87|319.99|321.9|319.02|0
1648132980000|2022-03-24 14:43:00|323.07|320.19|323.07|320.19|323.26|320.38|323.07|320.19|0
1648132990000|2022-03-24 14:43:10|322.78|319.9|321.7|318.82|322.78|319.9|321.7|318.82|0
1648133000000|2022-03-24 14:43:20|321.9|319.02|322.09|319.21|322.09|319.21|321.9|319.02|0
1648133010000|2022-03-24 14:43:30|320.53|317.65|320.53|317.65|320.53|317.65|320.34|317.46|0
1648133020000|2022-03-24 14:43:40|321.12|318.24|321.51|318.63|321.51|318.63|321.12|318.24|0
1648133030000|2022-03-24 14:43:50|321.41|318.53|321.31|318.43|321.41|318.53|321.12|318.24|0
1648133040000|2022-03-24 14:44:00|321.51|318.63|321.41|318.53|321.51|318.63|321.12|318.24|0
1648133050000|2022-03-24 14:44:10|321.12|318.24|320.53|317.65|321.12|318.24|320.53|317.65|0
1648133060000|2022-03-24 14:44:20|320.34|317.46|320.73|317.85|320.73|317.85|320.34|317.46|0
1648133070000|2022-03-24 14:44:30|320.53|317.65|321.12|318.24|321.12|318.24|320.44|317.56|0
1648133080000|2022-03-24 14:44:40|320.83|317.95|320.34|317.46|320.92|318.04|320.34|317.46|0
1648133090000|2022-03-24 14:44:50|320.53|317.65|319.56|316.68|320.73|317.85|319.56|316.68|0
1648133100000|2022-03-24 14:45:00|319.17|316.29|319.36|316.48|319.95|317.07|319.17|316.29|0
1648133110000|2022-03-24 14:45:10|319.17|316.29|319.17|316.29|319.36|316.48|319.17|316.29|0
1648133120000|2022-03-24 14:45:20|318.98|316.1|318.01|315.13|318.98|316.1|318.01|315.13|0
1648133130000|2022-03-24 14:45:30|318.78|315.9|318.49|315.61|318.78|315.9|318.39|315.51|0
1648133140000|2022-03-24 14:45:40|317.62|314.74|317.81|314.93|317.81|314.93|317.62|314.74|0
1648133150000|2022-03-24 14:45:50|317.62|314.74|317.62|314.74|317.81|314.93|317.42|314.54|0
1648133160000|2022-03-24 14:46:00|317.42|314.54|317.42|314.54|317.42|314.54|317.04|314.16|0
1648133170000|2022-03-24 14:46:10|317.04|314.16|316.84|313.96|317.04|314.16|316.84|313.96|0
1648133180000|2022-03-24 14:46:20|317.23|314.35|317.62|314.74|317.81|314.93|317.23|314.35|0
1648133190000|2022-03-24 14:46:30|317.42|314.54|317.62|314.74|317.81|314.93|317.42|314.54|0
1648133200000|2022-03-24 14:46:40|317.81|314.93|317.62|314.74|317.81|314.93|317.62|314.74|0
1648133210000|2022-03-24 14:46:50|317.42|314.54|317.42|314.54|317.62|314.74|317.42|314.54|0
1648133220000|2022-03-24 14:47:00|317.23|314.35|316.65|313.77|317.23|314.35|316.65|313.77|0
1648133230000|2022-03-24 14:47:10|317.42|314.54|318.39|315.51|318.39|315.51|317.42|314.54|0
1648133240000|2022-03-24 14:47:20|318.01|315.13|317.42|314.54|318.01|315.13|317.42|314.54|0
1648133250000|2022-03-24 14:47:30|317.23|314.35|317.23|314.35|317.23|314.35|317.23|314.35|0
1648133260000|2022-03-24 14:47:40|317.42|314.54|318.01|315.13|318.01|315.13|317.42|314.54|0
1648133270000|2022-03-24 14:47:50|317.42|314.54|317.04|314.16|317.52|314.64|317.04|314.16|0
1648133280000|2022-03-24 14:48:00|316.84|313.96|317.62|314.74|317.62|314.74|316.84|313.96|0
1648133290000|2022-03-24 14:48:10|317.81|314.93|316.65|313.77|317.81|314.93|316.65|313.77|0
1648133300000|2022-03-24 14:48:20|316.46|313.58|316.26|313.38|316.46|313.58|316.26|313.38|0
1648133310000|2022-03-24 14:48:30|316.65|313.77|317.42|314.54|317.42|314.54|316.65|313.77|0
1648133320000|2022-03-24 14:48:40|317.04|314.16|317.62|314.74|317.62|314.74|317.04|314.16|0
1648133330000|2022-03-24 14:48:50|317.42|314.54|317.14|314.26|317.42|314.54|317.14|314.26|0
1648133340000|2022-03-24 14:49:00|317.23|314.35|317.42|314.54|317.42|314.54|317.23|314.35|0
1648133350000|2022-03-24 14:49:10|317.62|314.74|317.42|314.54|317.81|314.93|317.42|314.54|0
1648133360000|2022-03-24 14:49:20|317.04|314.16|317.62|314.74|317.62|314.74|317.04|314.16|0
1648133370000|2022-03-24 14:49:30|317.81|314.93|317.81|314.93|317.81|314.93|317.62|314.74|0
1648133380000|2022-03-24 14:49:40|317.62|314.74|318.2|315.32|318.2|315.32|317.62|314.74|0
1648133390000|2022-03-24 14:49:50|317.91|315.03|317.81|314.93|317.91|315.03|317.42|314.54|0
1648133400000|2022-03-24 14:50:00|317.62|314.74|318.39|315.51|318.59|315.71|317.62|314.74|0
1648133410000|2022-03-24 14:50:10|318.97|316.09|318.97|316.09|319.17|316.29|318.97|316.09|0
1648133420000|2022-03-24 14:50:20|319.36|316.48|319.56|316.68|319.56|316.68|319.36|316.48|0
1648133430000|2022-03-24 14:50:30|319.36|316.48|319.17|316.29|319.36|316.48|319.17|316.29|0
1648133440000|2022-03-24 14:50:40|319.36|316.48|319.75|316.87|319.75|316.87|319.36|316.48|0
1648133450000|2022-03-24 14:50:50|319.95|317.07|319.56|316.68|320.14|317.26|319.56|316.68|0
1648133460000|2022-03-24 14:51:00|319.36|316.48|320.33|317.45|320.33|317.45|319.36|316.48|0
1648133470000|2022-03-24 14:51:10|320.53|317.65|320.53|317.65|320.72|317.84|320.33|317.45|0
1648133480000|2022-03-24 14:51:20|320.72|317.84|319.95|317.07|320.72|317.84|319.95|317.07|0
1648133490000|2022-03-24 14:51:30|319.75|316.87|319.75|316.87|319.75|316.87|319.75|316.87|0
1648133500000|2022-03-24 14:51:40|319.56|316.68|319.75|316.87|319.75|316.87|319.36|316.48|0
1648133510000|2022-03-24 14:51:50|319.56|316.68|318.9|316.02|320.29|317.41|318.9|316.02|0
1648133520000|2022-03-24 14:52:00|318.7|315.82|317.54|314.66|318.7|315.82|317.54|314.66|0
1648133530000|2022-03-24 14:52:10|317.15|314.27|317.15|314.27|317.34|314.46|317.15|314.27|0
1648133540000|2022-03-24 14:52:20|317.34|314.46|317.54|314.66|317.54|314.66|317.34|314.46|0
1648133550000|2022-03-24 14:52:30|317.34|314.46|317.73|314.85|317.73|314.85|317.25|314.37|0
1648133560000|2022-03-24 14:52:40|317.93|315.05|317.93|315.05|318.12|315.24|317.93|315.05|0
1648133570000|2022-03-24 14:52:50|317.73|314.85|317.93|315.05|317.93|315.05|317.54|314.66|0
1648133580000|2022-03-24 14:53:00|317.54|314.66|316.96|314.08|317.54|314.66|316.96|314.08|0
1648133590000|2022-03-24 14:53:10|317.34|314.46|317.93|315.05|317.93|315.05|317.15|314.27|0
1648133600000|2022-03-24 14:53:20|318.12|315.24|317.93|315.05|318.12|315.24|317.93|315.05|0
1648133610000|2022-03-24 14:53:30|318.31|315.43|318.7|315.82|318.7|315.82|318.31|315.43|0
1648133620000|2022-03-24 14:53:40|318.9|316.02|318.9|316.02|318.9|316.02|318.9|316.02|0
1648133630000|2022-03-24 14:53:50|319.09|316.21|319.09|316.21|319.29|316.41|319.09|316.21|0
1648133640000|2022-03-24 14:54:00|319.29|316.41|318.9|316.02|319.48|316.6|318.9|316.02|0
1648133650000|2022-03-24 14:54:10|319.09|316.21|319.29|316.41|319.58|316.7|319.09|316.21|0
1648133660000|2022-03-24 14:54:20|318.9|316.02|318.9|316.02|318.9|316.02|318.51|315.63|0
1648133670000|2022-03-24 14:54:30|318.7|315.82|318.51|315.63|319.29|316.41|318.51|315.63|0
1648133680000|2022-03-24 14:54:40|318.7|315.82|318.22|315.34|318.7|315.82|318.22|315.34|0
1648133690000|2022-03-24 14:54:50|317.93|315.05|317.93|315.05|317.93|315.05|317.73|314.85|0
1648133700000|2022-03-24 14:55:00|318.51|315.63|318.22|315.34|318.51|315.63|318.22|315.34|0
1648133710000|2022-03-24 14:55:10|317.93|315.05|317.93|315.05|317.93|315.05|317.54|314.66|0
1648133720000|2022-03-24 14:55:20|318.31|315.43|318.51|315.63|318.51|315.63|318.12|315.24|0
1648133730000|2022-03-24 14:55:30|318.31|315.43|319.29|316.41|319.29|316.41|318.31|315.43|0
1648133740000|2022-03-24 14:55:40|319.48|316.6|318.9|316.02|319.48|316.6|318.9|316.02|0
1648133750000|2022-03-24 14:55:50|318.7|315.82|318.51|315.63|318.9|316.02|318.51|315.63|0
1648133760000|2022-03-24 14:56:00|318.9|316.02|319.29|316.41|319.29|316.41|318.9|316.02|0
1648133770000|2022-03-24 14:56:10|319.39|316.51|319.29|316.41|319.48|316.6|319.29|316.41|0
1648133780000|2022-03-24 14:56:20|319.48|316.6|319.68|316.8|319.68|316.8|319.48|316.6|0
1648133790000|2022-03-24 14:56:30|320.26|317.38|319.68|316.8|320.46|317.58|319.68|316.8|0
1648133800000|2022-03-24 14:56:40|319.48|316.6|319.68|316.8|319.68|316.8|319.48|316.6|0
1648133810000|2022-03-24 14:56:50|319.48|316.6|319.87|316.99|319.87|316.99|319.48|316.6|0
1648133820000|2022-03-24 14:57:00|320.07|317.19|320.26|317.38|320.26|317.38|320.07|317.19|0
1648133830000|2022-03-24 14:57:10|320.45|317.57|319.29|316.41|320.45|317.57|319.29|316.41|0
1648133840000|2022-03-24 14:57:20|319.48|316.6|320.65|317.77|320.65|317.77|319.29|316.41|0
1648133850000|2022-03-24 14:57:30|321.04|318.16|321.04|318.16|321.04|318.16|320.84|317.96|0
1648133860000|2022-03-24 14:57:40|320.95|318.07|320.26|317.38|320.95|318.07|320.26|317.38|0
1648133870000|2022-03-24 14:57:50|320.84|317.96|321.04|318.16|321.04|318.16|320.84|317.96|0
1648133880000|2022-03-24 14:58:00|320.84|317.96|320.65|317.77|320.84|317.96|320.45|317.57|0
1648133890000|2022-03-24 14:58:10|320.84|317.96|321.43|318.55|321.43|318.55|320.84|317.96|0
1648133900000|2022-03-24 14:58:20|321.63|318.75|321.43|318.55|321.63|318.75|321.34|318.46|0
1648133910000|2022-03-24 14:58:30|321.63|318.75|321.23|318.35|321.63|318.75|321.23|318.35|0
1648133920000|2022-03-24 14:58:40|321.04|318.16|320.84|317.96|321.04|318.16|320.84|317.96|0
1648133930000|2022-03-24 14:58:50|320.65|317.77|320.45|317.57|320.84|317.96|320.45|317.57|0
1648133940000|2022-03-24 14:59:00|320.26|317.38|320.26|317.38|320.26|317.38|319.87|316.99|0
1648133950000|2022-03-24 14:59:10|320.06|317.18|319.48|316.6|320.06|317.18|319.48|316.6|0
1648133960000|2022-03-24 14:59:20|319.67|316.79|320.06|317.18|320.06|317.18|319.67|316.79|0
1648133970000|2022-03-24 14:59:30|320.26|317.38|320.45|317.57|320.45|317.57|320.26|317.38|0
1648133980000|2022-03-24 14:59:40|320.26|317.38|320.26|317.38|320.45|317.57|320.26|317.38|0
1648133990000|2022-03-24 14:59:50|320.45|317.57|320.26|317.38|320.45|317.57|320.06|317.18|0
1648134000000|2022-03-24 15:00:00|319.48|316.6|320.45|317.57|320.45|317.57|319.48|316.6|0
1648134010000|2022-03-24 15:00:10|320.65|317.77|320.06|317.18|320.65|317.77|320.06|317.18|0
1648134020000|2022-03-24 15:00:20|319.87|316.99|319.87|316.99|319.87|316.99|319.48|316.6|0
1648134030000|2022-03-24 15:00:30|319.67|316.79|319.67|316.79|319.67|316.79|319.48|316.6|0
1648134040000|2022-03-24 15:00:40|319.28|316.4|319.09|316.21|319.28|316.4|319.09|316.21|0
1648134050000|2022-03-24 15:00:50|318.9|316.02|318.51|315.63|318.9|316.02|318.51|315.63|0
1648134060000|2022-03-24 15:01:00|318.31|315.43|315.02|312.14|318.9|316.02|315.02|312.14|0
1648134070000|2022-03-24 15:01:10|314.05|311.17|310.2|307.32|314.05|311.17|309.24|306.36|0
1648134080000|2022-03-24 15:01:20|311.74|308.86|313.47|310.59|313.47|310.59|311.74|308.86|0
1648134090000|2022-03-24 15:01:30|313.66|310.78|313.66|310.78|313.76|310.88|313.47|310.59|0
1648134100000|2022-03-24 15:01:40|313.28|310.4|314.05|311.17|314.24|311.36|313.28|310.4|0
1648134110000|2022-03-24 15:01:50|313.66|310.78|315.21|312.33|315.21|312.33|313.66|310.78|0
1648134120000|2022-03-24 15:02:00|315.4|312.52|316.56|313.68|316.56|313.68|315.4|312.52|0
1648134130000|2022-03-24 15:02:10|315.6|312.72|315.79|312.91|315.98|313.1|315.4|312.52|0
1648134140000|2022-03-24 15:02:20|315.98|313.1|315.02|312.14|315.98|313.1|315.02|312.14|0
1648134150000|2022-03-24 15:02:30|313.57|310.69|313.86|310.98|314.05|311.17|313.57|310.69|0
1648134160000|2022-03-24 15:02:40|313.08|310.2|314.24|311.36|314.43|311.55|313.08|310.2|0
1648134170000|2022-03-24 15:02:50|314.82|311.94|316.28|313.4|316.28|313.4|314.82|311.94|0
1648134180000|2022-03-24 15:03:00|316.37|313.49|316.28|313.4|316.37|313.49|316.18|313.3|0
1648134190000|2022-03-24 15:03:10|315.98|313.1|315.98|313.1|315.98|313.1|315.79|312.91|0
1648134200000|2022-03-24 15:03:20|316.18|313.3|315.98|313.1|316.18|313.3|315.79|312.91|0
1648134210000|2022-03-24 15:03:30|316.37|313.49|316.18|313.3|316.95|314.07|316.18|313.3|0
1648134220000|2022-03-24 15:03:40|315.98|313.1|316.76|313.88|317.15|314.27|315.98|313.1|0
1648134230000|2022-03-24 15:03:50|316.95|314.07|316.76|313.88|317.05|314.17|316.76|313.88|0
1648134240000|2022-03-24 15:04:00|316.56|313.68|316.56|313.68|316.56|313.68|316.56|313.68|0
1648134250000|2022-03-24 15:04:10|316.37|313.49|317.73|314.85|317.73|314.85|316.37|313.49|0
1648134260000|2022-03-24 15:04:20|317.53|314.65|318.12|315.24|318.12|315.24|317.53|314.65|0
1648134270000|2022-03-24 15:04:30|318.31|315.43|317.34|314.46|318.31|315.43|317.34|314.46|0
1648134280000|2022-03-24 15:04:40|316.76|313.88|316.86|313.98|316.86|313.98|316.76|313.88|0
1648134290000|2022-03-24 15:04:50|316.76|313.88|316.56|313.68|316.76|313.88|316.56|313.68|0
1648134300000|2022-03-24 15:05:00|315.98|313.1|316.18|313.3|316.56|313.68|315.98|313.1|0
1648134310000|2022-03-24 15:05:10|315.98|313.1|315.79|312.91|315.98|313.1|315.79|312.91|0
1648134320000|2022-03-24 15:05:20|315.4|312.52|314.24|311.36|315.4|312.52|314.24|311.36|0
1648134330000|2022-03-24 15:05:30|314.15|311.27|314.05|311.17|314.63|311.75|314.05|311.17|0
1648134340000|2022-03-24 15:05:40|313.85|310.97|313.38|310.5|313.85|310.97|313.38|310.5|0
1648134350000|2022-03-24 15:05:50|313.47|310.59|313.47|310.59|313.47|310.59|312.89|310.01|0
1648134360000|2022-03-24 15:06:00|313.27|310.39|313.47|310.59|313.47|310.59|313.27|310.39|0
1648134370000|2022-03-24 15:06:10|312.89|310.01|312.5|309.62|312.89|310.01|312.5|309.62|0
1648134380000|2022-03-24 15:06:20|312.7|309.82|312.7|309.82|312.7|309.82|312.31|309.43|0
1648134390000|2022-03-24 15:06:30|312.89|310.01|313.08|310.2|313.08|310.2|312.7|309.82|0
1648134400000|2022-03-24 15:06:40|313.27|310.39|313.47|310.59|313.47|310.59|313.27|310.39|0
1648134410000|2022-03-24 15:06:50|312.8|309.92|312.5|309.62|312.8|309.92|312.31|309.43|0
1648134420000|2022-03-24 15:07:00|313.08|310.2|313.47|310.59|313.47|310.59|313.08|310.2|0
1648134430000|2022-03-24 15:07:10|313.27|310.39|313.27|310.39|313.27|310.39|313.27|310.39|0
1648134440000|2022-03-24 15:07:20|313.47|310.59|312.7|309.82|313.47|310.59|312.5|309.62|0
1648134450000|2022-03-24 15:07:30|312.99|310.11|313.47|310.59|313.47|310.59|312.89|310.01|0
1648134460000|2022-03-24 15:07:40|313.27|310.39|313.27|310.39|313.47|310.59|313.08|310.2|0
1648134470000|2022-03-24 15:07:50|313.08|310.2|312.99|310.11|313.66|310.78|312.99|310.11|0
1648134480000|2022-03-24 15:08:00|312.89|310.01|313.47|310.59|313.66|310.78|312.89|310.01|0
1648134490000|2022-03-24 15:08:10|313.66|310.78|313.27|310.39|313.66|310.78|313.27|310.39|0
1648134500000|2022-03-24 15:08:20|313.47|310.59|314.43|311.55|314.43|311.55|313.27|310.39|0
1648134510000|2022-03-24 15:08:30|315.01|312.13|316.56|313.68|316.56|313.68|315.01|312.13|0
1648134520000|2022-03-24 15:08:40|316.66|313.78|316.76|313.88|316.95|314.07|316.66|313.78|0
1648134530000|2022-03-24 15:08:50|316.95|314.07|316.76|313.88|316.95|314.07|316.76|313.88|0
1648134540000|2022-03-24 15:09:00|316.56|313.68|317.73|314.85|317.92|315.04|316.56|313.68|0
1648134550000|2022-03-24 15:09:10|316.95|314.07|316.95|314.07|316.95|314.07|316.76|313.88|0
1648134560000|2022-03-24 15:09:20|316.37|313.49|316.56|313.68|316.56|313.68|315.98|313.1|0
1648134570000|2022-03-24 15:09:30|316.17|313.29|315.98|313.1|316.37|313.49|315.98|313.1|0
1648134580000|2022-03-24 15:09:40|315.79|312.91|315.59|312.71|315.98|313.1|315.59|312.71|0
1648134590000|2022-03-24 15:09:50|315.79|312.91|315.59|312.71|315.79|312.91|315.4|312.52|0
1648134600000|2022-03-24 15:10:00|316.37|313.49|316.56|313.68|316.95|314.07|316.17|313.29|0
1648134610000|2022-03-24 15:10:10|316.95|314.07|316.56|313.68|316.95|314.07|316.56|313.68|0
1648134620000|2022-03-24 15:10:20|316.86|313.98|316.75|313.87|317.05|314.17|316.75|313.87|0
1648134630000|2022-03-24 15:10:30|316.56|313.68|316.75|313.87|316.75|313.87|316.37|313.49|0
1648134640000|2022-03-24 15:10:40|317.14|314.26|316.56|313.68|317.34|314.46|316.56|313.68|0
1648134650000|2022-03-24 15:10:50|316.95|314.07|316.95|314.07|316.95|314.07|316.95|314.07|0
1648134660000|2022-03-24 15:11:00|316.17|313.29|316.17|313.29|316.37|313.49|316.17|313.29|0
1648134670000|2022-03-24 15:11:10|315.98|313.1|315.2|312.32|315.98|313.1|315.2|312.32|0
1648134680000|2022-03-24 15:11:20|315.59|312.71|315.59|312.71|315.59|312.71|315.31|312.43|0
1648134690000|2022-03-24 15:11:30|315.4|312.52|314.82|311.94|315.4|312.52|314.82|311.94|0
1648134700000|2022-03-24 15:11:40|314.62|311.74|315.2|312.32|315.31|312.43|314.62|311.74|0
1648134710000|2022-03-24 15:11:50|314.82|311.94|314.82|311.94|314.82|311.94|314.62|311.74|0
1648134720000|2022-03-24 15:12:00|314.43|311.55|314.43|311.55|314.53|311.65|314.43|311.55|0
1648134730000|2022-03-24 15:12:10|314.24|311.36|314.04|311.16|314.24|311.36|314.04|311.16|0
1648134740000|2022-03-24 15:12:20|313.85|310.97|312.69|309.81|313.85|310.97|312.69|309.81|0
1648134750000|2022-03-24 15:12:30|313.08|310.2|312.5|309.62|313.47|310.59|312.5|309.62|0
1648134760000|2022-03-24 15:12:40|312.22|309.34|312.12|309.24|312.5|309.62|312.12|309.24|0
1648134770000|2022-03-24 15:12:50|312.5|309.62|312.41|309.53|312.69|309.81|312.41|309.53|0
1648134780000|2022-03-24 15:13:00|312.12|309.24|311.92|309.04|312.12|309.24|311.73|308.85|0
1648134790000|2022-03-24 15:13:10|312.12|309.24|311.54|308.66|312.12|309.24|311.54|308.66|0
1648134800000|2022-03-24 15:13:20|311.73|308.85|312.12|309.24|312.22|309.34|311.54|308.66|0
1648134810000|2022-03-24 15:13:30|312.5|309.62|312.69|309.81|312.69|309.81|312.5|309.62|0
1648134820000|2022-03-24 15:13:40|312.41|309.53|312.5|309.62|312.5|309.62|312.12|309.24|0
1648134830000|2022-03-24 15:13:50|312.69|309.81|313.46|310.58|313.66|310.78|312.5|309.62|0
1648134840000|2022-03-24 15:14:00|313.66|310.78|313.46|310.58|313.66|310.78|313.37|310.49|0
1648134850000|2022-03-24 15:14:10|312.69|309.81|312.12|309.24|312.69|309.81|312.12|309.24|0
1648134860000|2022-03-24 15:14:20|311.92|309.04|312.5|309.62|312.5|309.62|311.92|309.04|0
1648134870000|2022-03-24 15:14:30|312.31|309.43|313.27|310.39|313.27|310.39|312.31|309.43|0
1648134880000|2022-03-24 15:14:40|313.08|310.2|313.08|310.2|313.27|310.39|313.08|310.2|0
1648134890000|2022-03-24 15:14:50|313.46|310.58|313.08|310.2|313.46|310.58|313.08|310.2|0
1648134900000|2022-03-24 15:15:00|312.31|309.43|312.11|309.23|312.89|310.01|312.11|309.23|0
1648134910000|2022-03-24 15:15:10|312.31|309.43|312.69|309.81|312.69|309.81|312.11|309.23|0
1648134920000|2022-03-24 15:15:20|312.89|310.01|312.5|309.62|312.89|310.01|312.5|309.62|0
1648134930000|2022-03-24 15:15:30|312.69|309.81|312.69|309.81|312.69|309.81|312.5|309.62|0
1648134940000|2022-03-24 15:15:40|312.89|310.01|312.69|309.81|312.89|310.01|312.5|309.62|0
1648134950000|2022-03-24 15:15:50|312.31|309.43|312.69|309.81|312.89|310.01|312.31|309.43|0
1648134960000|2022-03-24 15:16:00|313.08|310.2|313.66|310.78|313.66|310.78|313.08|310.2|0
1648134970000|2022-03-24 15:16:10|313.85|310.97|313.85|310.97|313.85|310.97|313.76|310.88|0
1648134980000|2022-03-24 15:16:20|314.04|311.16|314.04|311.16|314.14|311.26|314.04|311.16|0
1648134990000|2022-03-24 15:16:30|313.66|310.78|314.04|311.16|314.04|311.16|313.66|310.78|0
1648135000000|2022-03-24 15:16:40|313.76|310.88|314.43|311.55|314.43|311.55|313.76|310.88|0
1648135010000|2022-03-24 15:16:50|314.24|311.36|313.85|310.97|314.24|311.36|313.66|310.78|0
1648135020000|2022-03-24 15:17:00|312.69|309.81|313.27|310.39|313.46|310.58|312.69|309.81|0
1648135030000|2022-03-24 15:17:10|312.88|310|312.88|310|312.88|310|312.69|309.81|0
1648135040000|2022-03-24 15:17:20|313.08|310.2|313.27|310.39|313.27|310.39|313.08|310.2|0
1648135050000|2022-03-24 15:17:30|313.08|310.2|313.27|310.39|313.27|310.39|313.08|310.2|0
1648135060000|2022-03-24 15:17:40|312.88|310|312.31|309.43|312.88|310|312.11|309.23|0
1648135070000|2022-03-24 15:17:50|312.88|310|312.88|310|312.88|310|312.69|309.81|0
1648135080000|2022-03-24 15:18:00|312.5|309.62|312.69|309.81|312.88|310|312.5|309.62|0
1648135090000|2022-03-24 15:18:10|312.31|309.43|312.31|309.43|312.5|309.62|312.31|309.43|0
1648135100000|2022-03-24 15:18:20|312.5|309.62|311.92|309.04|312.5|309.62|311.73|308.85|0
1648135110000|2022-03-24 15:18:30|311.73|308.85|312.5|309.62|312.5|309.62|311.73|308.85|0
1648135120000|2022-03-24 15:18:40|312.21|309.33|312.11|309.23|312.31|309.43|312.11|309.23|0
1648135130000|2022-03-24 15:18:50|312.31|309.43|311.92|309.04|312.31|309.43|311.92|309.04|0
1648135140000|2022-03-24 15:19:00|312.69|309.81|312.11|309.23|312.69|309.81|312.11|309.23|0
1648135150000|2022-03-24 15:19:10|312.31|309.43|312.31|309.43|312.5|309.62|312.31|309.43|0
1648135160000|2022-03-24 15:19:20|312.5|309.62|312.31|309.43|312.5|309.62|312.31|309.43|0
1648135170000|2022-03-24 15:19:30|312.11|309.23|311.54|308.66|312.31|309.43|311.54|308.66|0
1648135180000|2022-03-24 15:19:40|311.34|308.46|311.15|308.27|311.54|308.66|311.15|308.27|0
1648135190000|2022-03-24 15:19:50|310.96|308.08|310.96|308.08|311.15|308.27|310.96|308.08|0
1648135200000|2022-03-24 15:20:00|310.19|307.31|310.57|307.69|310.57|307.69|310.19|307.31|0
1648135210000|2022-03-24 15:20:10|310.77|307.89|310.57|307.69|310.77|307.89|310.57|307.69|0
1648135220000|2022-03-24 15:20:20|310.77|307.89|310.96|308.08|310.96|308.08|310.77|307.89|0
1648135230000|2022-03-24 15:20:30|311.15|308.27|310.96|308.08|311.15|308.27|310.77|307.89|0
1648135240000|2022-03-24 15:20:40|311.15|308.27|311.63|308.75|311.92|309.04|311.15|308.27|0
1648135250000|2022-03-24 15:20:50|311.53|308.65|311.73|308.85|311.73|308.85|311.53|308.65|0
1648135260000|2022-03-24 15:21:00|311.92|309.04|311.92|309.04|311.92|309.04|311.34|308.46|0
1648135270000|2022-03-24 15:21:10|312.11|309.23|311.92|309.04|312.3|309.42|311.92|309.04|0
1648135280000|2022-03-24 15:21:20|311.73|308.85|311.73|308.85|312.11|309.23|311.73|308.85|0
1648135290000|2022-03-24 15:21:30|311.53|308.65|311.53|308.65|311.53|308.65|311.25|308.37|0
1648135300000|2022-03-24 15:21:40|311.73|308.85|311.73|308.85|311.73|308.85|311.73|308.85|0
1648135310000|2022-03-24 15:21:50|311.53|308.65|312.5|309.62|312.5|309.62|311.53|308.65|0
1648135320000|2022-03-24 15:22:00|312.69|309.81|312.88|310|312.88|310|312.69|309.81|0
1648135330000|2022-03-24 15:22:10|313.08|310.2|313.27|310.39|313.27|310.39|313.08|310.2|0
1648135340000|2022-03-24 15:22:20|313.08|310.2|312.5|309.62|313.08|310.2|312.5|309.62|0
1648135350000|2022-03-24 15:22:30|312.69|309.81|312.69|309.81|312.88|310|312.69|309.81|0
1648135360000|2022-03-24 15:22:40|312.88|310|313.08|310.2|313.08|310.2|312.79|309.91|0
1648135370000|2022-03-24 15:22:50|312.69|309.81|312.11|309.23|312.69|309.81|312.11|309.23|0
1648135380000|2022-03-24 15:23:00|311.73|308.85|311.92|309.04|311.92|309.04|311.73|308.85|0
1648135390000|2022-03-24 15:23:10|311.73|308.85|311.53|308.65|311.73|308.85|311.53|308.65|0
1648135400000|2022-03-24 15:23:20|311.34|308.46|311.53|308.65|311.53|308.65|311.15|308.27|0
1648135410000|2022-03-24 15:23:30|311.73|308.85|311.34|308.46|311.73|308.85|311.34|308.46|0
1648135420000|2022-03-24 15:23:40|311.15|308.27|311.15|308.27|311.34|308.46|311.15|308.27|0
1648135430000|2022-03-24 15:23:50|310.96|308.08|310.96|308.08|311.15|308.27|310.96|308.08|0
1648135440000|2022-03-24 15:24:00|310.38|307.5|310.57|307.69|310.96|308.08|310.38|307.5|0
1648135450000|2022-03-24 15:24:10|310.38|307.5|310.76|307.88|310.76|307.88|310.38|307.5|0
1648135460000|2022-03-24 15:24:20|310.57|307.69|310.57|307.69|310.57|307.69|310.57|307.69|0
1648135470000|2022-03-24 15:24:30|310.76|307.88|310.76|307.88|310.76|307.88|310.57|307.69|0
1648135480000|2022-03-24 15:24:40|310.96|308.08|311.06|308.18|311.15|308.27|310.96|308.08|0
1648135490000|2022-03-24 15:24:50|311.15|308.27|310.76|307.88|311.15|308.27|310.76|307.88|0
1648135500000|2022-03-24 15:25:00|310.57|307.69|310.57|307.69|310.76|307.88|310.57|307.69|0
1648135510000|2022-03-24 15:25:10|310.38|307.5|310.96|308.08|310.96|308.08|310.38|307.5|0
1648135520000|2022-03-24 15:25:20|311.34|308.46|310.96|308.08|311.34|308.46|310.76|307.88|0
1648135530000|2022-03-24 15:25:30|310.38|307.5|310.19|307.31|310.38|307.5|310.19|307.31|0
1648135540000|2022-03-24 15:25:40|309.8|306.92|308.65|305.77|309.8|306.92|308.65|305.77|0
1648135550000|2022-03-24 15:25:50|308.46|305.58|308.46|305.58|308.46|305.58|308.46|305.58|0
1648135560000|2022-03-24 15:26:00|308.27|305.39|308.27|305.39|308.46|305.58|308.27|305.39|0
1648135570000|2022-03-24 15:26:10|308.08|305.2|308.46|305.58|308.65|305.77|308.08|305.2|0
1648135580000|2022-03-24 15:26:20|308.27|305.39|307.89|305.01|308.27|305.39|307.89|305.01|0
1648135590000|2022-03-24 15:26:30|307.8|304.92|307.6|304.72|307.8|304.92|307.5|304.62|0
1648135600000|2022-03-24 15:26:40|307.5|304.62|307.31|304.43|307.7|304.82|307.31|304.43|0
1648135610000|2022-03-24 15:26:50|307.12|304.24|306.74|303.86|307.31|304.43|306.74|303.86|0
1648135620000|2022-03-24 15:27:00|306.93|304.05|306.17|303.29|306.93|304.05|306.17|303.29|0
1648135630000|2022-03-24 15:27:10|305.4|302.52|305.98|303.1|306.08|303.2|305.4|302.52|0
1648135640000|2022-03-24 15:27:20|306.27|303.39|306.36|303.48|306.36|303.48|306.27|303.39|0
1648135650000|2022-03-24 15:27:30|306.55|303.67|306.36|303.48|306.65|303.77|305.98|303.1|0
1648135660000|2022-03-24 15:27:40|306.55|303.67|306.65|303.77|306.65|303.77|306.36|303.48|0
1648135670000|2022-03-24 15:27:50|306.74|303.86|306.93|304.05|306.93|304.05|306.74|303.86|0
1648135680000|2022-03-24 15:28:00|306.84|303.96|306.55|303.67|306.93|304.05|306.55|303.67|0
1648135690000|2022-03-24 15:28:10|306.74|303.86|306.36|303.48|306.74|303.86|306.36|303.48|0
1648135700000|2022-03-24 15:28:20|305.98|303.1|305.98|303.1|305.98|303.1|305.59|302.71|0
1648135710000|2022-03-24 15:28:30|306.17|303.29|305.98|303.1|306.17|303.29|305.69|302.81|0
1648135720000|2022-03-24 15:28:40|306.17|303.29|305.78|302.9|306.17|303.29|305.78|302.9|0
1648135730000|2022-03-24 15:28:50|305.88|303|306.17|303.29|306.17|303.29|305.78|302.9|0
1648135740000|2022-03-24 15:29:00|305.78|302.9|305.78|302.9|305.78|302.9|305.4|302.52|0
1648135750000|2022-03-24 15:29:10|305.98|303.1|305.59|302.71|305.98|303.1|305.59|302.71|0
1648135760000|2022-03-24 15:29:20|305.78|302.9|305.78|302.9|305.78|302.9|305.59|302.71|0
1648135770000|2022-03-24 15:29:30|305.98|303.1|305.78|302.9|305.98|303.1|305.78|302.9|0
1648135780000|2022-03-24 15:29:40|305.98|303.1|306.17|303.29|306.17|303.29|305.78|302.9|0
1648135790000|2022-03-24 15:29:50|305.78|302.9|305.78|302.9|305.78|302.9|305.59|302.71|0
1648135800000|2022-03-24 15:30:00|305.59|302.71|304.83|301.95|305.59|302.71|304.83|301.95|0
1648135810000|2022-03-24 15:30:10|304.45|301.57|304.83|301.95|305.02|302.14|304.45|301.57|0
1648135820000|2022-03-24 15:30:20|304.64|301.76|304.26|301.38|304.64|301.76|304.26|301.38|0
1648135830000|2022-03-24 15:30:30|304.64|301.76|304.26|301.38|304.64|301.76|304.26|301.38|0
1648135840000|2022-03-24 15:30:40|304.45|301.57|304.83|301.95|305.02|302.14|304.45|301.57|0
1648135850000|2022-03-24 15:30:50|305.21|302.33|304.83|301.95|305.21|302.33|304.83|301.95|0
1648135860000|2022-03-24 15:31:00|304.74|301.86|304.45|301.57|304.83|301.95|304.45|301.57|0
1648135870000|2022-03-24 15:31:10|304.64|301.76|304.26|301.38|304.64|301.76|304.26|301.38|0
1648135880000|2022-03-24 15:31:20|304.64|301.76|304.45|301.57|304.64|301.76|304.45|301.57|0
1648135890000|2022-03-24 15:31:30|304.64|301.76|304.45|301.57|304.64|301.76|304.26|301.38|0
1648135900000|2022-03-24 15:31:40|304.64|301.76|304.64|301.76|304.64|301.76|304.64|301.76|0
1648135910000|2022-03-24 15:31:50|304.83|301.95|304.45|301.57|304.83|301.95|304.45|301.57|0
1648135920000|2022-03-24 15:32:00|304.36|301.48|304.55|301.67|304.55|301.67|304.26|301.38|0
1648135930000|2022-03-24 15:32:10|304.64|301.76|304.45|301.57|304.64|301.76|304.45|301.57|0
1648135940000|2022-03-24 15:32:20|304.55|301.67|304.64|301.76|304.64|301.76|304.45|301.57|0
1648135950000|2022-03-24 15:32:30|304.83|301.95|304.26|301.38|304.83|301.95|304.07|301.19|0
1648135960000|2022-03-24 15:32:40|304.17|301.29|304.26|301.38|304.45|301.57|304.07|301.19|0
1648135970000|2022-03-24 15:32:50|304.83|301.95|304.64|301.76|304.83|301.95|304.64|301.76|0
1648135980000|2022-03-24 15:33:00|304.83|301.95|304.64|301.76|304.83|301.95|304.64|301.76|0
1648135990000|2022-03-24 15:33:10|305.02|302.14|304.83|301.95|305.02|302.14|304.64|301.76|0
1648136000000|2022-03-24 15:33:20|305.21|302.33|305.21|302.33|305.21|302.33|305.02|302.14|0
1648136010000|2022-03-24 15:33:30|305.02|302.14|305.59|302.71|305.59|302.71|305.02|302.14|0
1648136020000|2022-03-24 15:33:40|305.4|302.52|305.02|302.14|305.4|302.52|305.02|302.14|0
1648136030000|2022-03-24 15:33:50|304.83|301.95|304.83|301.95|304.83|301.95|304.83|301.95|0
1648136040000|2022-03-24 15:34:00|304.93|302.05|305.59|302.71|305.59|302.71|304.93|302.05|0
1648136050000|2022-03-24 15:34:10|305.78|302.9|306.16|303.28|306.16|303.28|305.78|302.9|0
1648136070000|2022-03-24 15:34:30|306.35|303.47|306.35|303.47|306.35|303.47|306.35|303.47|0
1648136080000|2022-03-24 15:34:40|305.97|303.09|305.4|302.52|305.97|303.09|305.21|302.33|0
1648136090000|2022-03-24 15:34:50|305.59|302.71|306.16|303.28|306.16|303.28|305.59|302.71|0
1648136100000|2022-03-24 15:35:00|306.35|303.47|306.55|303.67|306.55|303.67|306.35|303.47|0
1648136110000|2022-03-24 15:35:10|306.74|303.86|306.55|303.67|306.93|304.05|306.55|303.67|0
1648136120000|2022-03-24 15:35:20|306.35|303.47|306.74|303.86|306.74|303.86|306.35|303.47|0
1648136130000|2022-03-24 15:35:30|306.16|303.28|305.97|303.09|306.16|303.28|305.97|303.09|0
1648136140000|2022-03-24 15:35:40|305.78|302.9|305.78|302.9|305.78|302.9|305.59|302.71|0
1648136150000|2022-03-24 15:35:50|305.88|303|305.78|302.9|305.88|303|305.69|302.81|0
1648136160000|2022-03-24 15:36:00|305.4|302.52|305.59|302.71|305.78|302.9|305.21|302.33|0
1648136170000|2022-03-24 15:36:10|305.78|302.9|306.16|303.28|306.16|303.28|305.78|302.9|0
1648136180000|2022-03-24 15:36:20|305.78|302.9|305.78|302.9|305.97|303.09|305.78|302.9|0
1648136190000|2022-03-24 15:36:30|305.59|302.71|305.5|302.62|305.59|302.71|305.4|302.52|0
1648136200000|2022-03-24 15:36:40|306.16|303.28|306.16|303.28|306.16|303.28|306.16|303.28|0
1648136210000|2022-03-24 15:36:50|305.97|303.09|305.59|302.71|305.97|303.09|305.59|302.71|0
1648136220000|2022-03-24 15:37:00|305.4|302.52|305.5|302.62|305.5|302.62|305.4|302.52|0
1648136230000|2022-03-24 15:37:10|305.97|303.09|305.59|302.71|305.97|303.09|305.59|302.71|0
1648136240000|2022-03-24 15:37:20|305.5|302.62|305.5|302.62|305.5|302.62|305.5|302.62|0
1648136250000|2022-03-24 15:37:30|305.59|302.71|306.26|303.38|306.26|303.38|305.59|302.71|0
1648136260000|2022-03-24 15:37:40|306.35|303.47|305.59|302.71|306.35|303.47|305.4|302.52|0
1648136270000|2022-03-24 15:37:50|305.78|302.9|305.59|302.71|305.78|302.9|305.5|302.62|0
1648136280000|2022-03-24 15:38:00|305.5|302.62|305.4|302.52|305.59|302.71|305.4|302.52|0
1648136290000|2022-03-24 15:38:10|305.21|302.33|305.02|302.14|305.21|302.33|305.02|302.14|0
1648136300000|2022-03-24 15:38:20|306.85|303.97|304.16|301.28|306.85|303.97|304.16|301.28|0
1648136310000|2022-03-24 15:38:30|303.97|301.09|303.78|300.9|303.97|301.09|303.78|300.9|0
1648136320000|2022-03-24 15:38:40|303.59|300.71|303.59|300.71|303.59|300.71|303.4|300.52|0
1648136330000|2022-03-24 15:38:50|303.4|300.52|303.78|300.9|303.78|300.9|303.4|300.52|0
1648136340000|2022-03-24 15:39:00|303.59|300.71|303.4|300.52|303.59|300.71|303.4|300.52|0
1648136350000|2022-03-24 15:39:10|303.59|300.71|303.78|300.9|303.78|300.9|303.4|300.52|0
1648136360000|2022-03-24 15:39:20|303.59|300.71|303.4|300.52|303.59|300.71|303.4|300.52|0
1648136370000|2022-03-24 15:39:30|303.69|300.81|303.97|301.09|304.16|301.28|303.69|300.81|0
1648136380000|2022-03-24 15:39:40|303.59|300.71|303.78|300.9|303.78|300.9|303.59|300.71|0
1648136390000|2022-03-24 15:39:50|303.4|300.52|303.5|300.62|303.5|300.62|303.4|300.52|0
1648136400000|2022-03-24 15:40:00|303.4|300.52|303.5|300.62|303.59|300.71|303.4|300.52|0
1648136410000|2022-03-24 15:40:10|303.21|300.33|303.5|300.62|303.5|300.62|303.02|300.14|0
1648136420000|2022-03-24 15:40:20|303.4|300.52|303.4|300.52|303.4|300.52|303.4|300.52|0
1648136430000|2022-03-24 15:40:30|303.21|300.33|302.83|299.95|303.21|300.33|302.83|299.95|0
1648136440000|2022-03-24 15:40:40|302.64|299.76|302.06|299.18|302.64|299.76|302.06|299.18|0
1648136450000|2022-03-24 15:40:50|301.97|299.09|301.87|298.99|301.97|299.09|301.87|298.99|0
1648136460000|2022-03-24 15:41:00|302.06|299.18|302.06|299.18|302.06|299.18|302.06|299.18|0
1648136470000|2022-03-24 15:41:10|301.87|298.99|300.92|298.04|301.87|298.99|300.92|298.04|0
1648136480000|2022-03-24 15:41:20|300.73|297.85|301.11|298.23|301.11|298.23|300.73|297.85|0
1648136490000|2022-03-24 15:41:30|300.92|298.04|301.3|298.42|301.3|298.42|300.92|298.04|0
1648136500000|2022-03-24 15:41:40|301.49|298.61|301.49|298.61|301.87|298.99|301.49|298.61|0
1648136510000|2022-03-24 15:41:50|301.87|298.99|301.68|298.8|301.87|298.99|301.68|298.8|0
1648136520000|2022-03-24 15:42:00|301.87|298.99|301.87|298.99|301.87|298.99|301.87|298.99|0
1648136530000|2022-03-24 15:42:10|301.68|298.8|301.11|298.23|301.68|298.8|301.11|298.23|0
1648136540000|2022-03-24 15:42:20|300.92|298.04|300.73|297.85|300.92|298.04|300.73|297.85|0
1648136550000|2022-03-24 15:42:30|301.3|298.42|299.97|297.09|301.3|298.42|299.97|297.09|0
1648136560000|2022-03-24 15:42:40|299.4|296.52|299.78|296.9|299.78|296.9|299.4|296.52|0
1648136570000|2022-03-24 15:42:50|299.59|296.71|299.59|296.71|299.59|296.71|299.59|296.71|0
1648136580000|2022-03-24 15:43:00|299.4|296.52|299.4|296.52|299.4|296.52|299.21|296.33|0
1648136590000|2022-03-24 15:43:10|299.78|296.9|299.78|296.9|299.97|297.09|299.78|296.9|0
1648136600000|2022-03-24 15:43:20|299.97|297.09|299.78|296.9|299.97|297.09|299.59|296.71|0
1648136610000|2022-03-24 15:43:30|299.4|296.52|299.59|296.71|299.59|296.71|299.21|296.33|0
1648136620000|2022-03-24 15:43:40|299.78|296.9|299.78|296.9|299.97|297.09|299.78|296.9|0
1648136630000|2022-03-24 15:43:50|299.97|297.09|299.78|296.9|299.97|297.09|299.78|296.9|0
1648136640000|2022-03-24 15:44:00|299.97|297.09|300.16|297.28|300.16|297.28|299.97|297.09|0
1648136650000|2022-03-24 15:44:10|300.35|297.47|300.45|297.57|300.45|297.57|300.16|297.28|0
1648136660000|2022-03-24 15:44:20|300.54|297.66|300.92|298.04|301.11|298.23|300.54|297.66|0
1648136670000|2022-03-24 15:44:30|301.11|298.23|300.73|297.85|301.11|298.23|300.54|297.66|0
1648136680000|2022-03-24 15:44:40|300.54|297.66|300.54|297.66|300.54|297.66|300.35|297.47|0
1648136690000|2022-03-24 15:44:50|300.35|297.47|300.16|297.28|300.35|297.47|299.97|297.09|0
1648136700000|2022-03-24 15:45:00|300.54|297.66|300.73|297.85|300.73|297.85|300.54|297.66|0
1648136710000|2022-03-24 15:45:10|300.92|298.04|300.92|298.04|301.11|298.23|300.92|298.04|0
1648136720000|2022-03-24 15:45:20|301.11|298.23|301.11|298.23|301.3|298.42|301.11|298.23|0
1648136730000|2022-03-24 15:45:30|301.3|298.42|300.92|298.04|301.3|298.42|300.92|298.04|0
1648136740000|2022-03-24 15:45:40|300.73|297.85|300.92|298.04|300.92|298.04|300.73|297.85|0
1648136750000|2022-03-24 15:45:50|300.73|297.85|300.73|297.85|300.92|298.04|300.73|297.85|0
1648136760000|2022-03-24 15:46:00|300.83|297.95|300.73|297.85|300.83|297.95|300.54|297.66|0
1648136770000|2022-03-24 15:46:10|301.11|298.23|301.49|298.61|301.49|298.61|301.11|298.23|0
1648136780000|2022-03-24 15:46:20|301.11|298.23|300.73|297.85|301.11|298.23|300.73|297.85|0
1648136790000|2022-03-24 15:46:30|300.54|297.66|300.16|297.28|300.54|297.66|300.16|297.28|0
1648136800000|2022-03-24 15:46:40|300.35|297.47|301.3|298.42|301.49|298.61|300.35|297.47|0
1648136810000|2022-03-24 15:46:50|301.11|298.23|300.92|298.04|301.3|298.42|300.92|298.04|0
1648136820000|2022-03-24 15:47:00|301.11|298.23|301.11|298.23|301.11|298.23|300.92|298.04|0
1648136830000|2022-03-24 15:47:10|300.92|298.04|300.54|297.66|300.92|298.04|300.54|297.66|0
1648136840000|2022-03-24 15:47:20|300.73|297.85|300.16|297.28|300.73|297.85|300.16|297.28|0
1648136850000|2022-03-24 15:47:30|300.35|297.47|300.92|298.04|300.92|298.04|300.35|297.47|0
1648136860000|2022-03-24 15:47:40|300.73|297.85|300.54|297.66|300.73|297.85|300.54|297.66|0
1648136870000|2022-03-24 15:47:50|300.35|297.47|300.16|297.28|300.35|297.47|300.16|297.28|0
1648136880000|2022-03-24 15:48:00|300.35|297.47|300.16|297.28|300.54|297.66|300.16|297.28|0
1648136890000|2022-03-24 15:48:10|299.97|297.09|300.35|297.47|300.35|297.47|299.97|297.09|0
1648136900000|2022-03-24 15:48:20|300.16|297.28|300.16|297.28|300.16|297.28|299.97|297.09|0
1648136910000|2022-03-24 15:48:30|299.97|297.09|300.16|297.28|300.35|297.47|299.97|297.09|0
1648136920000|2022-03-24 15:48:40|300.35|297.47|300.35|297.47|300.54|297.66|300.35|297.47|0
1648136930000|2022-03-24 15:48:50|300.16|297.28|300.16|297.28|300.35|297.47|299.97|297.09|0
1648136940000|2022-03-24 15:49:00|300.54|297.66|300.92|298.04|300.92|298.04|300.16|297.28|0
1648136950000|2022-03-24 15:49:10|301.3|298.42|301.3|298.42|301.49|298.61|301.3|298.42|0
1648136960000|2022-03-24 15:49:20|301.49|298.61|301.3|298.42|301.49|298.61|301.3|298.42|0
1648136970000|2022-03-24 15:49:30|301.49|298.61|301.49|298.61|301.49|298.61|301.3|298.42|0
1648136980000|2022-03-24 15:49:40|301.87|298.99|301.87|298.99|302.06|299.18|301.87|298.99|0
1648136990000|2022-03-24 15:49:50|302.06|299.18|302.44|299.56|302.44|299.56|302.06|299.18|0
1648137000000|2022-03-24 15:50:00|302.82|299.94|302.82|299.94|302.82|299.94|302.63|299.75|0
1648137010000|2022-03-24 15:50:10|302.73|299.85|303.01|300.13|303.01|300.13|302.73|299.85|0
1648137020000|2022-03-24 15:50:20|302.82|299.94|303.3|300.42|303.3|300.42|302.63|299.75|0
1648137030000|2022-03-24 15:50:30|303.01|300.13|303.78|300.9|303.78|300.9|303.01|300.13|0
1648137040000|2022-03-24 15:50:40|303.58|300.7|303.58|300.7|303.78|300.9|303.58|300.7|0
1648137050000|2022-03-24 15:50:50|303.97|301.09|303.77|300.89|303.97|301.09|303.77|300.89|0
1648137060000|2022-03-24 15:51:00|303.39|300.51|303.01|300.13|303.39|300.51|303.01|300.13|0
1648137070000|2022-03-24 15:51:10|303.2|300.32|303.2|300.32|303.2|300.32|303.2|300.32|0
1648137080000|2022-03-24 15:51:20|303.39|300.51|303.2|300.32|303.39|300.51|303.2|300.32|0
1648137090000|2022-03-24 15:51:30|303.01|300.13|302.44|299.56|303.01|300.13|302.44|299.56|0
1648137100000|2022-03-24 15:51:40|302.82|299.94|303.01|300.13|303.01|300.13|302.82|299.94|0
1648137110000|2022-03-24 15:51:50|303.2|300.32|303.01|300.13|303.39|300.51|303.01|300.13|0
1648137120000|2022-03-24 15:52:00|302.92|300.04|302.63|299.75|303.01|300.13|302.63|299.75|0
1648137130000|2022-03-24 15:52:10|302.92|300.04|302.63|299.75|303.01|300.13|302.63|299.75|0
1648137140000|2022-03-24 15:52:20|302.82|299.94|302.92|300.04|303.01|300.13|302.82|299.94|0
1648137150000|2022-03-24 15:52:30|303.01|300.13|303.01|300.13|303.01|300.13|302.82|299.94|0
1648137160000|2022-03-24 15:52:40|303.58|300.7|303.68|300.8|303.77|300.89|303.58|300.7|0
1648137170000|2022-03-24 15:52:50|303.58|300.7|303.39|300.51|303.58|300.7|303.39|300.51|0
1648137180000|2022-03-24 15:53:00|303.96|301.08|303.96|301.08|304.16|301.28|303.96|301.08|0
1648137190000|2022-03-24 15:53:10|304.16|301.28|303.58|300.7|304.16|301.28|303.58|300.7|0
1648137200000|2022-03-24 15:53:20|303.77|300.89|303.96|301.08|303.96|301.08|303.77|300.89|0
1648137210000|2022-03-24 15:53:30|304.16|301.28|304.16|301.28|304.16|301.28|303.96|301.08|0
1648137220000|2022-03-24 15:53:40|304.35|301.47|304.54|301.66|304.54|301.66|304.35|301.47|0
1648137230000|2022-03-24 15:53:50|303.96|301.08|303.58|300.7|303.96|301.08|303.58|300.7|0
1648137240000|2022-03-24 15:54:00|303.01|300.13|303.58|300.7|303.58|300.7|303.01|300.13|0
1648137250000|2022-03-24 15:54:10|303.2|300.32|303.01|300.13|303.2|300.32|303.01|300.13|0
1648137260000|2022-03-24 15:54:20|303.39|300.51|302.82|299.94|303.39|300.51|302.82|299.94|0
1648137270000|2022-03-24 15:54:30|303.01|300.13|303.01|300.13|303.2|300.32|302.82|299.94|0
1648137280000|2022-03-24 15:54:40|303.39|300.51|303.2|300.32|303.39|300.51|303.2|300.32|0
1648137290000|2022-03-24 15:54:50|303.11|300.23|303.11|300.23|303.2|300.32|303.01|300.13|0
1648137300000|2022-03-24 15:55:00|303.2|300.32|302.82|299.94|303.2|300.32|302.82|299.94|0
1648137310000|2022-03-24 15:55:10|303.01|300.13|302.82|299.94|303.01|300.13|302.63|299.75|0
1648137320000|2022-03-24 15:55:20|302.63|299.75|302.54|299.66|302.63|299.75|302.44|299.56|0
1648137330000|2022-03-24 15:55:30|302.44|299.56|301.68|298.8|302.44|299.56|301.68|298.8|0
1648137340000|2022-03-24 15:55:40|301.87|298.99|301.68|298.8|301.87|298.99|301.68|298.8|0
1648137350000|2022-03-24 15:55:50|301.87|298.99|302.06|299.18|302.06|299.18|301.78|298.9|0
1648137360000|2022-03-24 15:56:00|302.16|299.28|302.44|299.56|302.44|299.56|301.87|298.99|0
1648137370000|2022-03-24 15:56:10|302.63|299.75|302.06|299.18|302.63|299.75|302.06|299.18|0
1648137380000|2022-03-24 15:56:20|302.16|299.28|301.87|298.99|302.16|299.28|301.87|298.99|0
1648137390000|2022-03-24 15:56:30|302.06|299.18|302.16|299.28|302.25|299.37|302.06|299.18|0
1648137400000|2022-03-24 15:56:40|302.63|299.75|303.01|300.13|303.01|300.13|302.63|299.75|0
1648137410000|2022-03-24 15:56:50|302.73|299.85|302.63|299.75|302.73|299.85|302.63|299.75|0
1648137420000|2022-03-24 15:57:00|302.82|299.94|303.39|300.51|303.39|300.51|302.82|299.94|0
1648137430000|2022-03-24 15:57:10|303.01|300.13|302.82|299.94|303.01|300.13|302.44|299.56|0
1648137440000|2022-03-24 15:57:20|303.2|300.32|303.01|300.13|303.2|300.32|303.01|300.13|0
1648137450000|2022-03-24 15:57:30|303.2|300.32|302.63|299.75|303.2|300.32|302.54|299.66|0
1648137460000|2022-03-24 15:57:40|303.01|300.13|303.39|300.51|303.39|300.51|303.01|300.13|0
1648137470000|2022-03-24 15:57:50|303.2|300.32|303.01|300.13|303.2|300.32|303.01|300.13|0
1648137480000|2022-03-24 15:58:00|303.2|300.32|303.39|300.51|303.39|300.51|303.2|300.32|0
1648137490000|2022-03-24 15:58:10|303.2|300.32|302.82|299.94|303.2|300.32|302.82|299.94|0
1648137500000|2022-03-24 15:58:20|303.01|300.13|302.82|299.94|303.01|300.13|302.82|299.94|0
1648137510000|2022-03-24 15:58:30|303.2|300.32|303.2|300.32|303.2|300.32|303.01|300.13|0
1648137520000|2022-03-24 15:58:40|303.01|300.13|302.82|299.94|303.01|300.13|302.82|299.94|0
1648137530000|2022-03-24 15:58:50|303.01|300.13|302.63|299.75|303.01|300.13|302.63|299.75|0
1648137540000|2022-03-24 15:59:00|302.44|299.56|302.06|299.18|302.44|299.56|302.06|299.18|0
1648137550000|2022-03-24 15:59:10|302.25|299.37|302.82|299.94|302.82|299.94|302.25|299.37|0
1648137560000|2022-03-24 15:59:20|302.63|299.75|303.01|300.13|303.01|300.13|302.63|299.75|0
1648137570000|2022-03-24 15:59:30|302.63|299.75|303.01|300.13|303.01|300.13|302.63|299.75|0
1648137580000|2022-03-24 15:59:40|302.82|299.94|302.63|299.75|303.01|300.13|302.63|299.75|0
1648137590000|2022-03-24 15:59:50|302.82|299.94|303.01|300.13|303.01|300.13|302.63|299.75|0
1648137600000|2022-03-24 16:00:00|303.39|300.51|303.39|300.51|303.39|300.51|303.39|300.51|0
1648137610000|2022-03-24 16:00:10|303.2|300.32|303.2|300.32|303.39|300.51|303.2|300.32|0
1648137620000|2022-03-24 16:00:20|303.39|300.51|303.58|300.7|303.58|300.7|303.39|300.51|0
1648137630000|2022-03-24 16:00:30|303.49|300.61|303.77|300.89|303.96|301.08|303.49|300.61|0
1648137640000|2022-03-24 16:00:40|304.15|301.27|303.77|300.89|304.15|301.27|303.77|300.89|0
1648137650000|2022-03-24 16:00:50|303.58|300.7|303.49|300.61|303.77|300.89|303.49|300.61|0
1648137660000|2022-03-24 16:01:00|303.39|300.51|302.25|299.37|303.39|300.51|302.06|299.18|0
1648137670000|2022-03-24 16:01:10|302.06|299.18|302.25|299.37|302.44|299.56|302.06|299.18|0
1648137680000|2022-03-24 16:01:20|302.06|299.18|302.63|299.75|302.63|299.75|302.06|299.18|0
1648137690000|2022-03-24 16:01:30|302.44|299.56|302.82|299.94|302.82|299.94|302.44|299.56|0
1648137700000|2022-03-24 16:01:40|303.2|300.32|303.01|300.13|303.2|300.32|303.01|300.13|0
1648137710000|2022-03-24 16:01:50|302.82|299.94|302.82|299.94|302.82|299.94|302.63|299.75|0
1648137720000|2022-03-24 16:02:00|302.63|299.75|303.2|300.32|303.2|300.32|302.63|299.75|0
1648137730000|2022-03-24 16:02:10|303.39|300.51|303.58|300.7|303.58|300.7|303.39|300.51|0
1648137740000|2022-03-24 16:02:20|303.39|300.51|303.77|300.89|303.77|300.89|303.39|300.51|0
1648137750000|2022-03-24 16:02:30|303.96|301.08|303.96|301.08|304.15|301.27|303.96|301.08|0
1648137760000|2022-03-24 16:02:40|303.77|300.89|303.77|300.89|303.77|300.89|303.77|300.89|0
1648137770000|2022-03-24 16:02:50|303.58|300.7|304.15|301.27|304.15|301.27|303.58|300.7|0
1648137780000|2022-03-24 16:03:00|304.53|301.65|305.11|302.23|305.11|302.23|304.53|301.65|0
1648137790000|2022-03-24 16:03:10|305.68|302.8|306.45|303.57|306.45|303.57|305.68|302.8|0
1648137800000|2022-03-24 16:03:20|306.83|303.95|307.41|304.53|307.41|304.53|306.74|303.86|0
1648137810000|2022-03-24 16:03:30|307.79|304.91|307.6|304.72|307.79|304.91|307.6|304.72|0
1648137820000|2022-03-24 16:03:40|307.21|304.33|307.6|304.72|307.6|304.72|307.21|304.33|0
1648137830000|2022-03-24 16:03:50|307.41|304.53|307.6|304.72|307.6|304.72|307.21|304.33|0
1648137840000|2022-03-24 16:04:00|307.41|304.53|307.41|304.53|307.79|304.91|307.41|304.53|0
1648137850000|2022-03-24 16:04:10|307.21|304.33|306.83|303.95|307.21|304.33|306.64|303.76|0
1648137860000|2022-03-24 16:04:20|307.02|304.14|307.02|304.14|307.02|304.14|306.74|303.86|0
1648137870000|2022-03-24 16:04:30|306.93|304.05|306.83|303.95|307.02|304.14|306.83|303.95|0
1648137880000|2022-03-24 16:04:40|306.64|303.76|306.83|303.95|306.83|303.95|306.64|303.76|0
1648137890000|2022-03-24 16:04:50|307.02|304.14|307.02|304.14|307.02|304.14|306.83|303.95|0
1648137900000|2022-03-24 16:05:00|307.79|304.91|308.17|305.29|308.17|305.29|307.79|304.91|0
1648137910000|2022-03-24 16:05:10|308.37|305.49|307.02|304.14|308.37|305.49|307.02|304.14|0
1648137920000|2022-03-24 16:05:20|306.93|304.05|307.21|304.33|307.41|304.53|306.93|304.05|0
1648137930000|2022-03-24 16:05:30|307.02|304.14|307.02|304.14|307.21|304.33|306.83|303.95|0
1648137940000|2022-03-24 16:05:40|306.93|304.05|307.02|304.14|307.02|304.14|306.83|303.95|0
1648137950000|2022-03-24 16:05:50|306.83|303.95|306.93|304.05|307.02|304.14|306.83|303.95|0
1648137960000|2022-03-24 16:06:00|306.83|303.95|307.02|304.14|307.02|304.14|306.83|303.95|0
1648137970000|2022-03-24 16:06:10|307.21|304.33|307.98|305.1|307.98|305.1|307.21|304.33|0
1648137980000|2022-03-24 16:06:20|307.79|304.91|307.98|305.1|308.17|305.29|307.79|304.91|0
1648137990000|2022-03-24 16:06:30|307.79|304.91|307.41|304.53|307.79|304.91|307.02|304.14|0
1648138000000|2022-03-24 16:06:40|307.6|304.72|307.7|304.82|307.79|304.91|307.6|304.72|0
1648138010000|2022-03-24 16:06:50|307.6|304.72|307.6|304.72|307.6|304.72|307.41|304.53|0
1648138020000|2022-03-24 16:07:00|307.41|304.53|307.02|304.14|307.41|304.53|307.02|304.14|0
1648138030000|2022-03-24 16:07:10|306.83|303.95|306.83|303.95|306.93|304.05|306.83|303.95|0
1648138040000|2022-03-24 16:07:20|307.02|304.14|307.21|304.33|307.21|304.33|307.02|304.14|0
1648138050000|2022-03-24 16:07:30|307.02|304.14|307.21|304.33|307.6|304.72|307.02|304.14|0
1648138060000|2022-03-24 16:07:40|307.4|304.52|307.02|304.14|307.4|304.52|306.93|304.05|0
1648138070000|2022-03-24 16:07:50|307.31|304.43|307.6|304.72|307.6|304.72|307.31|304.43|0
1648138080000|2022-03-24 16:08:00|307.21|304.33|307.7|304.82|307.7|304.82|307.21|304.33|0
1648138090000|2022-03-24 16:08:10|307.6|304.72|307.79|304.91|307.79|304.91|307.6|304.72|0
1648138100000|2022-03-24 16:08:20|308.17|305.29|308.17|305.29|308.17|305.29|307.98|305.1|0
1648138110000|2022-03-24 16:08:30|308.37|305.49|308.37|305.49|308.37|305.49|308.17|305.29|0
1648138120000|2022-03-24 16:08:40|308.36|305.48|308.75|305.87|308.75|305.87|308.36|305.48|0
1648138130000|2022-03-24 16:08:50|308.36|305.48|308.56|305.68|308.75|305.87|308.36|305.48|0
1648138140000|2022-03-24 16:09:00|308.75|305.87|308.75|305.87|308.75|305.87|308.66|305.78|0
1648138150000|2022-03-24 16:09:10|308.56|305.68|308.75|305.87|308.75|305.87|308.56|305.68|0
1648138160000|2022-03-24 16:09:20|308.56|305.68|308.75|305.87|308.75|305.87|308.36|305.48|0
1648138170000|2022-03-24 16:09:30|308.56|305.68|308.75|305.87|308.75|305.87|308.56|305.68|0
1648138180000|2022-03-24 16:09:40|308.94|306.06|308.94|306.06|308.94|306.06|308.75|305.87|0
1648138190000|2022-03-24 16:09:50|308.75|305.87|308.46|305.58|308.75|305.87|308.17|305.29|0
1648138200000|2022-03-24 16:10:00|308.56|305.68|308.36|305.48|308.56|305.68|308.36|305.48|0
1648138210000|2022-03-24 16:10:10|308.17|305.29|307.79|304.91|308.17|305.29|307.79|304.91|0
1648138220000|2022-03-24 16:10:20|308.36|305.48|308.94|306.06|308.94|306.06|308.36|305.48|0
1648138230000|2022-03-24 16:10:30|308.75|305.87|308.94|306.06|308.94|306.06|308.56|305.68|0
1648138240000|2022-03-24 16:10:40|309.13|306.25|308.75|305.87|309.13|306.25|308.75|305.87|0
1648138250000|2022-03-24 16:10:50|308.94|306.06|308.36|305.48|308.94|306.06|308.36|305.48|0
1648138260000|2022-03-24 16:11:00|307.98|305.1|307.98|305.1|308.17|305.29|307.98|305.1|0
1648138270000|2022-03-24 16:11:10|308.56|305.68|309.13|306.25|309.13|306.25|308.56|305.68|0
1648138280000|2022-03-24 16:11:20|309.33|306.45|309.33|306.45|309.33|306.45|309.13|306.25|0
1648138290000|2022-03-24 16:11:30|309.13|306.25|308.85|305.97|309.13|306.25|308.85|305.97|0
1648138300000|2022-03-24 16:11:40|309.13|306.25|308.56|305.68|309.13|306.25|308.56|305.68|0
1648138310000|2022-03-24 16:11:50|308.94|306.06|308.85|305.97|309.33|306.45|308.85|305.97|0
1648138320000|2022-03-24 16:12:00|308.56|305.68|308.36|305.48|308.56|305.68|308.36|305.48|0
1648138330000|2022-03-24 16:12:10|308.56|305.68|308.94|306.06|309.13|306.25|308.56|305.68|0
1648138340000|2022-03-24 16:12:20|308.75|305.87|308.66|305.78|308.75|305.87|308.56|305.68|0
1648138350000|2022-03-24 16:12:30|309.13|306.25|308.94|306.06|309.13|306.25|308.94|306.06|0
1648138360000|2022-03-24 16:12:40|309.13|306.25|308.94|306.06|309.13|306.25|308.94|306.06|0
1648138370000|2022-03-24 16:12:50|308.75|305.87|308.75|305.87|308.75|305.87|308.56|305.68|0
1648138380000|2022-03-24 16:13:00|308.94|306.06|308.56|305.68|308.94|306.06|308.56|305.68|0
1648138390000|2022-03-24 16:13:10|308.66|305.78|308.56|305.68|308.75|305.87|308.56|305.68|0
1648138400000|2022-03-24 16:13:20|308.46|305.58|308.75|305.87|308.75|305.87|308.46|305.58|0
1648138410000|2022-03-24 16:13:30|308.56|305.68|308.75|305.87|308.75|305.87|308.56|305.68|0
1648138420000|2022-03-24 16:13:40|308.94|306.06|308.94|306.06|308.94|306.06|308.75|305.87|0
1648138430000|2022-03-24 16:13:50|308.75|305.87|308.56|305.68|308.75|305.87|308.56|305.68|0
1648138440000|2022-03-24 16:14:00|308.36|305.48|307.59|304.71|308.36|305.48|307.59|304.71|0
1648138450000|2022-03-24 16:14:10|307.5|304.62|307.59|304.71|307.59|304.71|307.4|304.52|0
1648138460000|2022-03-24 16:14:20|307.98|305.1|307.79|304.91|307.98|305.1|307.59|304.71|0
1648138470000|2022-03-24 16:14:30|307.59|304.71|307.4|304.52|307.59|304.71|307.4|304.52|0
1648138480000|2022-03-24 16:14:40|307.59|304.71|307.59|304.71|307.59|304.71|307.4|304.52|0
1648138490000|2022-03-24 16:14:50|307.98|305.1|307.98|305.1|307.98|305.1|307.98|305.1|0
1648138500000|2022-03-24 16:15:00|307.79|304.91|307.59|304.71|307.79|304.91|307.59|304.71|0
1648138510000|2022-03-24 16:15:10|307.5|304.62|307.98|305.1|307.98|305.1|307.5|304.62|0
1648138520000|2022-03-24 16:15:20|307.59|304.71|307.98|305.1|307.98|305.1|307.59|304.71|0
1648138530000|2022-03-24 16:15:30|307.79|304.91|307.98|305.1|307.98|305.1|307.79|304.91|0
1648138540000|2022-03-24 16:15:40|308.17|305.29|307.79|304.91|308.17|305.29|307.79|304.91|0
1648138550000|2022-03-24 16:15:50|307.59|304.71|307.79|304.91|307.79|304.91|307.4|304.52|0
1648138560000|2022-03-24 16:16:00|307.98|305.1|307.59|304.71|307.98|305.1|307.59|304.71|0
1648138570000|2022-03-24 16:16:10|307.4|304.52|307.59|304.71|307.59|304.71|307.4|304.52|0
1648138580000|2022-03-24 16:16:20|307.4|304.52|307.79|304.91|307.79|304.91|307.4|304.52|0
1648138590000|2022-03-24 16:16:30|307.4|304.52|307.59|304.71|307.59|304.71|307.4|304.52|0
1648138600000|2022-03-24 16:16:40|307.79|304.91|308.17|305.29|308.36|305.48|307.79|304.91|0
1648138610000|2022-03-24 16:16:50|308.36|305.48|308.36|305.48|308.55|305.67|308.36|305.48|0
1648138620000|2022-03-24 16:17:00|308.75|305.87|309.13|306.25|309.13|306.25|308.75|305.87|0
1648138630000|2022-03-24 16:17:10|309.52|306.64|309.52|306.64|309.52|306.64|309.52|306.64|0
1648138640000|2022-03-24 16:17:20|309.71|306.83|309.52|306.64|309.71|306.83|309.52|306.64|0
1648138650000|2022-03-24 16:17:30|309.32|306.44|309.13|306.25|309.42|306.54|309.13|306.25|0
1648138660000|2022-03-24 16:17:40|309.32|306.44|308.94|306.06|309.32|306.44|308.94|306.06|0
1648138670000|2022-03-24 16:17:50|309.32|306.44|308.94|306.06|309.32|306.44|308.94|306.06|0
1648138680000|2022-03-24 16:18:00|308.75|305.87|308.55|305.67|308.75|305.87|308.36|305.48|0
1648138690000|2022-03-24 16:18:10|308.36|305.48|308.75|305.87|308.75|305.87|308.17|305.29|0
1648138700000|2022-03-24 16:18:20|308.94|306.06|309.13|306.25|309.13|306.25|308.94|306.06|0
1648138710000|2022-03-24 16:18:30|308.94|306.06|308.75|305.87|308.94|306.06|308.75|305.87|0
1648138720000|2022-03-24 16:18:40|308.55|305.67|308.55|305.67|308.55|305.67|308.36|305.48|0
1648138730000|2022-03-24 16:18:50|308.75|305.87|309.13|306.25|309.13|306.25|308.75|305.87|0
1648138740000|2022-03-24 16:19:00|308.94|306.06|309.13|306.25|309.13|306.25|308.85|305.97|0
1648138750000|2022-03-24 16:19:10|308.94|306.06|308.94|306.06|309.13|306.25|308.75|305.87|0
1648138760000|2022-03-24 16:19:20|309.13|306.25|308.75|305.87|309.13|306.25|308.75|305.87|0
1648138770000|2022-03-24 16:19:30|308.55|305.67|308.55|305.67|308.55|305.67|308.36|305.48|0
1648138780000|2022-03-24 16:19:40|308.36|305.48|308.36|305.48|308.36|305.48|308.36|305.48|0
1648138790000|2022-03-24 16:19:50|308.17|305.29|307.98|305.1|308.17|305.29|307.98|305.1|0
1648138800000|2022-03-24 16:20:00|307.78|304.9|307.59|304.71|308.17|305.29|307.59|304.71|0
1648138810000|2022-03-24 16:20:10|307.98|305.1|308.55|305.67|308.55|305.67|307.78|304.9|0
1648138820000|2022-03-24 16:20:20|308.74|305.86|308.65|305.77|308.74|305.86|308.55|305.67|0
1648138830000|2022-03-24 16:20:30|308.74|305.86|308.36|305.48|308.74|305.86|308.17|305.29|0
1648138840000|2022-03-24 16:20:40|308.55|305.67|307.98|305.1|308.55|305.67|307.98|305.1|0
1648138850000|2022-03-24 16:20:50|308.17|305.29|307.59|304.71|308.17|305.29|307.59|304.71|0
1648138860000|2022-03-24 16:21:00|307.4|304.52|307.02|304.14|307.4|304.52|307.02|304.14|0
1648138870000|2022-03-24 16:21:10|306.82|303.94|307.02|304.14|307.02|304.14|306.82|303.94|0
1648138880000|2022-03-24 16:21:20|307.21|304.33|307.4|304.52|307.4|304.52|307.21|304.33|0
1648138890000|2022-03-24 16:21:30|307.31|304.43|307.4|304.52|307.59|304.71|307.31|304.43|0
1648138900000|2022-03-24 16:21:40|307.31|304.43|307.31|304.43|307.4|304.52|307.31|304.43|0
1648138910000|2022-03-24 16:21:50|307.11|304.23|307.02|304.14|307.11|304.23|306.82|303.94|0
1648138920000|2022-03-24 16:22:00|307.4|304.52|307.69|304.81|307.78|304.9|307.4|304.52|0
1648138930000|2022-03-24 16:22:10|307.4|304.52|307.01|304.13|307.4|304.52|306.92|304.04|0
1648138940000|2022-03-24 16:22:20|306.82|303.94|307.4|304.52|307.4|304.52|306.82|303.94|0
1648138950000|2022-03-24 16:22:30|307.21|304.33|306.82|303.94|307.21|304.33|306.63|303.75|0
1648138960000|2022-03-24 16:22:40|306.63|303.75|306.63|303.75|306.63|303.75|306.63|303.75|0
1648138970000|2022-03-24 16:22:50|307.01|304.13|307.01|304.13|307.01|304.13|307.01|304.13|0
1648138980000|2022-03-24 16:23:00|307.21|304.33|307.01|304.13|307.21|304.33|307.01|304.13|0
1648138990000|2022-03-24 16:23:10|307.21|304.33|307.01|304.13|307.21|304.33|307.01|304.13|0
1648139000000|2022-03-24 16:23:20|307.21|304.33|307.59|304.71|307.59|304.71|307.21|304.33|0
1648139010000|2022-03-24 16:23:30|307.78|304.9|307.4|304.52|307.78|304.9|307.4|304.52|0
1648139020000|2022-03-24 16:23:40|307.78|304.9|307.4|304.52|307.78|304.9|307.4|304.52|0
1648139030000|2022-03-24 16:23:50|307.59|304.71|307.21|304.33|307.59|304.71|307.21|304.33|0
1648139040000|2022-03-24 16:24:00|307.4|304.52|307.59|304.71|307.78|304.9|307.4|304.52|0
1648139050000|2022-03-24 16:24:10|307.4|304.52|307.01|304.13|307.4|304.52|307.01|304.13|0
1648139060000|2022-03-24 16:24:20|307.21|304.33|307.4|304.52|307.4|304.52|307.21|304.33|0
1648139070000|2022-03-24 16:24:30|307.21|304.33|307.4|304.52|307.4|304.52|307.21|304.33|0
1648139080000|2022-03-24 16:24:40|307.59|304.71|308.55|305.67|308.55|305.67|307.59|304.71|0
1648139090000|2022-03-24 16:24:50|308.36|305.48|308.94|306.06|308.94|306.06|308.36|305.48|0
1648139100000|2022-03-24 16:25:00|309.32|306.44|309.9|307.02|309.9|307.02|309.32|306.44|0
1648139110000|2022-03-24 16:25:10|310.09|307.21|309.51|306.63|310.09|307.21|309.51|306.63|0
1648139120000|2022-03-24 16:25:20|309.71|306.83|309.71|306.83|309.9|307.02|309.71|306.83|0
1648139130000|2022-03-24 16:25:30|309.81|306.93|308.94|306.06|309.81|306.93|308.94|306.06|0
1648139140000|2022-03-24 16:25:40|309.13|306.25|308.74|305.86|309.13|306.25|308.74|305.86|0
1648139150000|2022-03-24 16:25:50|308.93|306.05|308.84|305.96|309.13|306.25|308.84|305.96|0
1648139160000|2022-03-24 16:26:00|308.36|305.48|308.55|305.67|308.74|305.86|308.36|305.48|0
1648139170000|2022-03-24 16:26:10|308.46|305.58|308.55|305.67|308.55|305.67|308.46|305.58|0
1648139180000|2022-03-24 16:26:20|308.93|306.05|309.32|306.44|309.32|306.44|308.93|306.05|0
1648139190000|2022-03-24 16:26:30|309.61|306.73|309.9|307.02|309.9|307.02|309.61|306.73|0
1648139200000|2022-03-24 16:26:40|310.09|307.21|309.9|307.02|310.09|307.21|309.9|307.02|0
1648139210000|2022-03-24 16:26:50|310.09|307.21|309.9|307.02|310.09|307.21|309.7|306.82|0
1648139220000|2022-03-24 16:27:00|310.09|307.21|310.09|307.21|310.09|307.21|309.7|306.82|0
1648139230000|2022-03-24 16:27:10|310.67|307.79|311.25|308.37|311.25|308.37|310.67|307.79|0
1648139240000|2022-03-24 16:27:20|311.44|308.56|311.63|308.75|311.73|308.85|311.44|308.56|0
1648139250000|2022-03-24 16:27:30|311.05|308.17|310.86|307.98|311.05|308.17|310.86|307.98|0
1648139260000|2022-03-24 16:27:40|310.28|307.4|310.48|307.6|310.48|307.6|310.28|307.4|0
1648139270000|2022-03-24 16:27:50|310.58|307.7|310.48|307.6|310.58|307.7|310.28|307.4|0
1648139280000|2022-03-24 16:28:00|310.67|307.79|310.48|307.6|310.67|307.79|310.48|307.6|0
1648139290000|2022-03-24 16:28:10|310.58|307.7|311.05|308.17|311.05|308.17|310.58|307.7|0
1648139300000|2022-03-24 16:28:20|311.44|308.56|312.02|309.14|312.02|309.14|311.44|308.56|0
1648139310000|2022-03-24 16:28:30|312.6|309.72|312.6|309.72|312.6|309.72|312.6|309.72|0
1648139320000|2022-03-24 16:28:40|312.79|309.91|312.21|309.33|312.79|309.91|312.21|309.33|0
1648139330000|2022-03-24 16:28:50|312.7|309.82|312.99|310.11|312.99|310.11|312.7|309.82|0
1648139340000|2022-03-24 16:29:00|312.89|310.01|313.76|310.88|313.76|310.88|312.89|310.01|0
1648139350000|2022-03-24 16:29:10|313.96|311.08|313.96|311.08|313.96|311.08|313.48|310.6|0
1648139360000|2022-03-24 16:29:20|313.57|310.69|313.57|310.69|313.57|310.69|313.18|310.3|0
1648139370000|2022-03-24 16:29:30|313.18|310.3|312.41|309.53|313.18|310.3|312.41|309.53|0
1648139380000|2022-03-24 16:29:40|312.79|309.91|312.21|309.33|312.79|309.91|312.21|309.33|0
1648139390000|2022-03-24 16:29:50|312.41|309.53|312.41|309.53|312.41|309.53|312.41|309.53|0
1648139400000|2022-03-24 16:30:00|312.79|309.91|312.41|309.53|312.79|309.91|312.21|309.33|0
1648139410000|2022-03-24 16:30:10|312.6|309.72|312.6|309.72|312.6|309.72|312.6|309.72|0
1648139420000|2022-03-24 16:30:20|312.41|309.53|310.5|307.62|312.41|309.53|310.5|307.62|0
1648139430000|2022-03-24 16:30:30|310.7|307.82|310.96|308.08|310.96|308.08|310.5|307.62|0
1648139440000|2022-03-24 16:30:40|311.15|308.27|311.73|308.85|311.73|308.85|311.15|308.27|0
1648139450000|2022-03-24 16:30:50|311.54|308.66|311.54|308.66|311.54|308.66|311.35|308.47|0
1648139460000|2022-03-24 16:31:00|311.73|308.85|312.7|309.82|312.7|309.82|311.73|308.85|0
1648139470000|2022-03-24 16:31:10|312.31|309.43|312.31|309.43|312.51|309.63|312.31|309.43|0
1648139480000|2022-03-24 16:31:20|312.51|309.63|312.51|309.63|312.7|309.82|312.51|309.63|0
1648139490000|2022-03-24 16:31:30|312.31|309.43|311.93|309.05|312.31|309.43|311.83|308.95|0
1648139500000|2022-03-24 16:31:40|311.73|308.85|311.73|308.85|311.73|308.85|311.54|308.66|0
1648139510000|2022-03-24 16:31:50|311.83|308.95|312.03|309.15|312.12|309.24|311.83|308.95|0
1648139520000|2022-03-24 16:32:00|312.12|309.24|312.31|309.43|312.51|309.63|312.12|309.24|0
1648139530000|2022-03-24 16:32:10|312.51|309.63|312.31|309.43|312.51|309.63|312.12|309.24|0
1648139540000|2022-03-24 16:32:20|311.83|308.95|312.12|309.24|312.31|309.43|311.83|308.95|0
1648139550000|2022-03-24 16:32:30|311.93|309.05|311.73|308.85|311.93|309.05|311.73|308.85|0
1648139560000|2022-03-24 16:32:40|311.93|309.05|311.93|309.05|312.12|309.24|311.93|309.05|0
1648139570000|2022-03-24 16:32:50|312.12|309.24|311.93|309.05|312.31|309.43|311.93|309.05|0
1648139580000|2022-03-24 16:33:00|312.12|309.24|312.89|310.01|312.89|310.01|312.12|309.24|0
1648139590000|2022-03-24 16:33:10|312.51|309.63|312.89|310.01|312.89|310.01|312.51|309.63|0
1648139600000|2022-03-24 16:33:20|312.7|309.82|312.51|309.63|312.7|309.82|312.12|309.24|0
1648139610000|2022-03-24 16:33:30|312.31|309.43|312.31|309.43|312.51|309.63|312.31|309.43|0
1648139620000|2022-03-24 16:33:40|312.12|309.24|312.41|309.53|312.41|309.53|312.12|309.24|0
1648139630000|2022-03-24 16:33:50|312.31|309.43|313.28|310.4|313.28|310.4|312.31|309.43|0
1648139640000|2022-03-24 16:34:00|313.67|310.79|314.64|311.76|314.64|311.76|313.67|310.79|0
1648139650000|2022-03-24 16:34:10|314.84|311.96|314.64|311.76|314.84|311.96|314.64|311.76|0
1648139660000|2022-03-24 16:34:20|314.84|311.96|314.64|311.76|314.84|311.96|314.64|311.76|0
1648139670000|2022-03-24 16:34:30|314.74|311.86|314.45|311.57|314.74|311.86|314.25|311.37|0
1648139680000|2022-03-24 16:34:40|314.83|311.95|314.64|311.76|315.03|312.15|314.64|311.76|0
1648139690000|2022-03-24 16:34:50|314.45|311.57|314.64|311.76|314.83|311.95|314.45|311.57|0
1648139700000|2022-03-24 16:35:00|314.45|311.57|315.22|312.34|315.22|312.34|314.45|311.57|0
1648139710000|2022-03-24 16:35:10|314.83|311.95|314.45|311.57|314.83|311.95|314.45|311.57|0
1648139720000|2022-03-24 16:35:20|314.06|311.18|314.06|311.18|314.45|311.57|314.06|311.18|0
1648139730000|2022-03-24 16:35:30|314.45|311.57|314.06|311.18|314.45|311.57|314.06|311.18|0
1648139740000|2022-03-24 16:35:40|313.86|310.98|314.25|311.37|314.25|311.37|313.86|310.98|0
1648139750000|2022-03-24 16:35:50|314.06|311.18|314.45|311.57|314.45|311.57|314.06|311.18|0
1648139760000|2022-03-24 16:36:00|314.25|311.37|315.22|312.34|315.22|312.34|314.25|311.37|0
1648139770000|2022-03-24 16:36:10|315.03|312.15|315.03|312.15|315.03|312.15|314.83|311.95|0
1648139780000|2022-03-24 16:36:20|314.83|311.95|314.64|311.76|314.83|311.95|314.55|311.67|0
1648139790000|2022-03-24 16:36:30|314.45|311.57|314.64|311.76|314.64|311.76|314.25|311.37|0
1648139800000|2022-03-24 16:36:40|314.25|311.37|314.45|311.57|314.45|311.57|314.25|311.37|0
1648139810000|2022-03-24 16:36:50|314.25|311.37|314.06|311.18|314.25|311.37|314.06|311.18|0
1648139820000|2022-03-24 16:37:00|313.28|310.4|313.09|310.21|313.28|310.4|312.89|310.01|0
1648139830000|2022-03-24 16:37:10|312.89|310.01|312.31|309.43|312.89|310.01|312.31|309.43|0
1648139840000|2022-03-24 16:37:20|311.92|309.04|311.92|309.04|311.92|309.04|311.92|309.04|0
1648139850000|2022-03-24 16:37:30|311.73|308.85|311.54|308.66|311.73|308.85|311.54|308.66|0
1648139860000|2022-03-24 16:37:40|311.73|308.85|311.54|308.66|311.73|308.85|311.54|308.66|0
1648139870000|2022-03-24 16:37:50|311.34|308.46|311.34|308.46|311.34|308.46|311.15|308.27|0
1648139880000|2022-03-24 16:38:00|311.25|308.37|310.96|308.08|311.25|308.37|310.96|308.08|0
1648139890000|2022-03-24 16:38:10|310.76|307.88|311.15|308.27|311.25|308.37|310.76|307.88|0
1648139900000|2022-03-24 16:38:20|310.96|308.08|310.76|307.88|310.96|308.08|310.57|307.69|0
1648139910000|2022-03-24 16:38:30|310.48|307.6|310.38|307.5|310.48|307.6|310.38|307.5|0
1648139920000|2022-03-24 16:38:40|310.18|307.3|310.18|307.3|310.18|307.3|309.99|307.11|0
1648139930000|2022-03-24 16:38:50|309.99|307.11|309.99|307.11|309.99|307.11|309.8|306.92|0
1648139940000|2022-03-24 16:39:00|309.8|306.92|309.22|306.34|309.8|306.92|309.22|306.34|0
1648139950000|2022-03-24 16:39:10|309.41|306.53|309.8|306.92|309.8|306.92|309.32|306.44|0
1648139960000|2022-03-24 16:39:20|309.99|307.11|309.99|307.11|309.99|307.11|309.8|306.92|0
1648139970000|2022-03-24 16:39:30|310.18|307.3|310.18|307.3|310.18|307.3|309.99|307.11|0
1648139980000|2022-03-24 16:39:40|309.99|307.11|309.6|306.72|309.99|307.11|309.41|306.53|0
1648139990000|2022-03-24 16:39:50|309.8|306.92|309.8|306.92|309.8|306.92|309.6|306.72|0
1648140000000|2022-03-24 16:40:00|309.99|307.11|309.8|306.92|309.99|307.11|309.8|306.92|0
1648140010000|2022-03-24 16:40:10|309.99|307.11|310.18|307.3|310.18|307.3|309.8|306.92|0
1648140020000|2022-03-24 16:40:20|310.38|307.5|310.57|307.69|310.57|307.69|310.18|307.3|0
1648140030000|2022-03-24 16:40:30|310.18|307.3|310.38|307.5|310.38|307.5|310.18|307.3|0
1648140040000|2022-03-24 16:40:40|310.18|307.3|309.99|307.11|310.18|307.3|309.99|307.11|0
1648140050000|2022-03-24 16:40:50|310.18|307.3|309.99|307.11|310.38|307.5|309.99|307.11|0
1648140060000|2022-03-24 16:41:00|310.18|307.3|309.6|306.72|310.18|307.3|309.6|306.72|0
1648140070000|2022-03-24 16:41:10|309.8|306.92|310.18|307.3|310.18|307.3|309.8|306.92|0
1648140080000|2022-03-24 16:41:20|309.99|307.11|310.57|307.69|310.57|307.69|309.99|307.11|0
1648140090000|2022-03-24 16:41:30|310.38|307.5|310.67|307.79|310.76|307.88|310.38|307.5|0
1648140100000|2022-03-24 16:41:40|310.76|307.88|310.95|308.07|310.95|308.07|310.76|307.88|0
1648140110000|2022-03-24 16:41:50|310.76|307.88|310.57|307.69|310.76|307.88|310.57|307.69|0
1648140120000|2022-03-24 16:42:00|310.76|307.88|311.15|308.27|311.15|308.27|310.76|307.88|0
1648140130000|2022-03-24 16:42:10|311.34|308.46|310.95|308.07|311.34|308.46|310.95|308.07|0
1648140140000|2022-03-24 16:42:20|310.76|307.88|310.48|307.6|310.95|308.07|310.48|307.6|0
1648140150000|2022-03-24 16:42:30|310.67|307.79|310.37|307.49|310.67|307.79|310.28|307.4|0
1648140160000|2022-03-24 16:42:40|310.57|307.69|310.18|307.3|310.76|307.88|310.18|307.3|0
1648140170000|2022-03-24 16:42:50|310.37|307.49|310.18|307.3|310.37|307.49|309.99|307.11|0
1648140180000|2022-03-24 16:43:00|309.99|307.11|309.8|306.92|309.99|307.11|309.8|306.92|0
1648140190000|2022-03-24 16:43:10|309.6|306.72|309.6|306.72|309.6|306.72|309.6|306.72|0
1648140200000|2022-03-24 16:43:20|309.41|306.53|309.41|306.53|309.41|306.53|309.02|306.14|0
1648140210000|2022-03-24 16:43:30|309.22|306.34|309.22|306.34|309.22|306.34|309.22|306.34|0
1648140220000|2022-03-24 16:43:40|309.02|306.14|309.22|306.34|309.41|306.53|309.02|306.14|0
1648140230000|2022-03-24 16:43:50|309.41|306.53|309.6|306.72|309.6|306.72|309.41|306.53|0
1648140240000|2022-03-24 16:44:00|309.41|306.53|309.99|307.11|310.18|307.3|309.41|306.53|0
1648140250000|2022-03-24 16:44:10|310.18|307.3|310.18|307.3|310.18|307.3|310.18|307.3|0
1648140260000|2022-03-24 16:44:20|309.8|306.92|309.8|306.92|309.8|306.92|309.41|306.53|0
1648140270000|2022-03-24 16:44:30|309.6|306.72|309.41|306.53|309.6|306.72|309.41|306.53|0
1648140280000|2022-03-24 16:44:40|309.32|306.44|309.41|306.53|309.41|306.53|309.22|306.34|0
1648140290000|2022-03-24 16:44:50|309.22|306.34|309.02|306.14|309.22|306.34|309.02|306.14|0
1648140300000|2022-03-24 16:45:00|309.41|306.53|309.6|306.72|309.6|306.72|309.41|306.53|0
1648140310000|2022-03-24 16:45:10|309.79|306.91|309.99|307.11|310.18|307.3|309.79|306.91|0
1648140320000|2022-03-24 16:45:20|310.18|307.3|310.37|307.49|310.37|307.49|310.18|307.3|0
1648140330000|2022-03-24 16:45:30|310.57|307.69|310.37|307.49|310.57|307.69|310.37|307.49|0
1648140340000|2022-03-24 16:45:40|310.18|307.3|310.57|307.69|310.57|307.69|310.18|307.3|0
1648140350000|2022-03-24 16:45:50|310.37|307.49|310.57|307.69|310.57|307.69|310.37|307.49|0
1648140360000|2022-03-24 16:46:00|310.76|307.88|311.15|308.27|311.15|308.27|310.76|307.88|0
1648140370000|2022-03-24 16:46:10|311.34|308.46|311.63|308.75|311.63|308.75|311.34|308.46|0
1648140380000|2022-03-24 16:46:20|311.73|308.85|311.53|308.65|311.73|308.85|311.53|308.65|0
1648140390000|2022-03-24 16:46:30|311.34|308.46|311.34|308.46|311.34|308.46|311.34|308.46|0
1648140400000|2022-03-24 16:46:40|311.15|308.27|310.76|307.88|311.15|308.27|310.76|307.88|0
1648140410000|2022-03-24 16:46:50|310.95|308.07|310.57|307.69|310.95|308.07|310.57|307.69|0
1648140420000|2022-03-24 16:47:00|311.15|308.27|310.57|307.69|311.15|308.27|310.57|307.69|0
1648140430000|2022-03-24 16:47:10|310.18|307.3|310.37|307.49|310.57|307.69|310.18|307.3|0
1648140440000|2022-03-24 16:47:20|310.57|307.69|310.76|307.88|310.76|307.88|310.57|307.69|0
1648140450000|2022-03-24 16:47:30|310.95|308.07|311.15|308.27|311.15|308.27|310.95|308.07|0
1648140460000|2022-03-24 16:47:40|310.95|308.07|310.57|307.69|310.95|308.07|310.57|307.69|0
1648140470000|2022-03-24 16:47:50|310.47|307.59|310.57|307.69|310.57|307.69|310.37|307.49|0
1648140480000|2022-03-24 16:48:00|310.37|307.49|310.76|307.88|310.76|307.88|310.37|307.49|0
1648140490000|2022-03-24 16:48:10|310.57|307.69|311.15|308.27|311.15|308.27|310.57|307.69|0
1648140500000|2022-03-24 16:48:20|311.34|308.46|310.95|308.07|311.53|308.65|310.95|308.07|0
1648140510000|2022-03-24 16:48:30|310.86|307.98|310.95|308.07|310.95|308.07|310.76|307.88|0
1648140520000|2022-03-24 16:48:40|311.15|308.27|310.95|308.07|311.15|308.27|310.95|308.07|0
1648140530000|2022-03-24 16:48:50|310.76|307.88|310.95|308.07|311.15|308.27|310.76|307.88|0
1648140540000|2022-03-24 16:49:00|310.76|307.88|311.53|308.65|311.53|308.65|310.76|307.88|0
1648140550000|2022-03-24 16:49:10|311.73|308.85|311.53|308.65|311.73|308.85|311.53|308.65|0
1648140560000|2022-03-24 16:49:20|311.34|308.46|311.34|308.46|311.34|308.46|311.15|308.27|0
1648140570000|2022-03-24 16:49:30|311.53|308.65|311.34|308.46|311.53|308.65|311.34|308.46|0
1648140580000|2022-03-24 16:49:40|311.53|308.65|311.25|308.37|311.53|308.65|311.25|308.37|0
1648140590000|2022-03-24 16:49:50|311.34|308.46|311.25|308.37|311.34|308.46|311.14|308.26|0
1648140600000|2022-03-24 16:50:00|311.14|308.26|310.76|307.88|311.14|308.26|310.76|307.88|0
1648140610000|2022-03-24 16:50:10|311.14|308.26|310.76|307.88|311.14|308.26|310.76|307.88|0
1648140620000|2022-03-24 16:50:20|310.56|307.68|310.76|307.88|310.76|307.88|310.56|307.68|0
1648140630000|2022-03-24 16:50:30|310.95|308.07|310.18|307.3|310.95|308.07|310.18|307.3|0
1648140640000|2022-03-24 16:50:40|310.37|307.49|309.79|306.91|310.37|307.49|309.79|306.91|0
1648140650000|2022-03-24 16:50:50|309.99|307.11|309.99|307.11|309.99|307.11|309.99|307.11|0
1648140660000|2022-03-24 16:51:00|310.28|307.4|310.18|307.3|310.28|307.4|310.18|307.3|0
1648140670000|2022-03-24 16:51:10|310.37|307.49|310.37|307.49|310.56|307.68|310.37|307.49|0
1648140680000|2022-03-24 16:51:20|310.18|307.3|309.79|306.91|310.18|307.3|309.79|306.91|0
1648140690000|2022-03-24 16:51:30|309.99|307.11|309.6|306.72|309.99|307.11|309.41|306.53|0
1648140700000|2022-03-24 16:51:40|309.79|306.91|309.99|307.11|309.99|307.11|309.79|306.91|0
1648140710000|2022-03-24 16:51:50|310.18|307.3|309.98|307.1|310.18|307.3|309.98|307.1|0
1648140720000|2022-03-24 16:52:00|309.79|306.91|310.37|307.49|310.37|307.49|309.79|306.91|0
1648140730000|2022-03-24 16:52:10|310.18|307.3|310.47|307.59|310.56|307.68|310.18|307.3|0
1648140740000|2022-03-24 16:52:20|310.56|307.68|310.56|307.68|310.56|307.68|310.56|307.68|0
1648140750000|2022-03-24 16:52:30|310.18|307.3|309.6|306.72|310.18|307.3|309.6|306.72|0
1648140760000|2022-03-24 16:52:40|309.41|306.53|309.21|306.33|309.6|306.72|309.21|306.33|0
1648140770000|2022-03-24 16:52:50|309.02|306.14|309.21|306.33|309.21|306.33|309.02|306.14|0
1648140780000|2022-03-24 16:53:00|309.02|306.14|308.44|305.56|309.02|306.14|308.44|305.56|0
1648140790000|2022-03-24 16:53:10|308.63|305.75|308.25|305.37|308.63|305.75|308.25|305.37|0
1648140800000|2022-03-24 16:53:20|308.44|305.56|308.06|305.18|308.44|305.56|308.06|305.18|0
1648140810000|2022-03-24 16:53:30|308.25|305.37|308.06|305.18|308.25|305.37|307.86|304.98|0
1648140820000|2022-03-24 16:53:40|308.25|305.37|308.06|305.18|308.25|305.37|308.06|305.18|0
1648140830000|2022-03-24 16:53:50|308.25|305.37|308.44|305.56|308.44|305.56|308.25|305.37|0
1648140840000|2022-03-24 16:54:00|308.25|305.37|309.02|306.14|309.02|306.14|308.25|305.37|0
1648140850000|2022-03-24 16:54:10|309.21|306.33|309.21|306.33|309.21|306.33|309.12|306.24|0
1648140860000|2022-03-24 16:54:20|309.02|306.14|308.63|305.75|309.02|306.14|308.63|305.75|0
1648140870000|2022-03-24 16:54:30|308.83|305.95|308.44|305.56|308.83|305.95|308.44|305.56|0
1648140890000|2022-03-24 16:54:50|308.63|305.75|308.44|305.56|308.63|305.75|308.44|305.56|0
1648140900000|2022-03-24 16:55:00|308.63|305.75|308.63|305.75|309.02|306.14|308.63|305.75|0
1648140910000|2022-03-24 16:55:10|308.44|305.56|308.63|305.75|308.63|305.75|308.44|305.56|0
1648140920000|2022-03-24 16:55:20|308.83|305.95|308.83|305.95|308.83|305.95|308.83|305.95|0
1648140930000|2022-03-24 16:55:30|309.21|306.33|309.21|306.33|309.21|306.33|309.21|306.33|0
1648140940000|2022-03-24 16:55:40|309.4|306.52|308.73|305.85|309.4|306.52|308.73|305.85|0
1648140950000|2022-03-24 16:55:50|308.63|305.75|308.63|305.75|308.63|305.75|308.63|305.75|0
1648140960000|2022-03-24 16:56:00|308.25|305.37|308.25|305.37|308.63|305.75|308.25|305.37|0
1648140970000|2022-03-24 16:56:10|308.63|305.75|307.86|304.98|308.63|305.75|307.86|304.98|0
1648140980000|2022-03-24 16:56:20|308.06|305.18|308.06|305.18|308.06|305.18|307.86|304.98|0
1648140990000|2022-03-24 16:56:30|307.86|304.98|308.06|305.18|308.06|305.18|307.86|304.98|0
1648141000000|2022-03-24 16:56:40|308.25|305.37|308.06|305.18|308.25|305.37|308.06|305.18|0
1648141010000|2022-03-24 16:56:50|307.86|304.98|308.06|305.18|308.06|305.18|307.86|304.98|0
1648141020000|2022-03-24 16:57:00|308.25|305.37|307.86|304.98|308.25|305.37|307.86|304.98|0
1648141030000|2022-03-24 16:57:10|307.67|304.79|308.06|305.18|308.06|305.18|307.67|304.79|0
1648141040000|2022-03-24 16:57:20|307.86|304.98|307.86|304.98|307.86|304.98|307.86|304.98|0
1648141050000|2022-03-24 16:57:30|307.67|304.79|307.86|304.98|307.86|304.98|307.67|304.79|0
1648141060000|2022-03-24 16:57:40|307.67|304.79|307.48|304.6|307.67|304.79|307.48|304.6|0
1648141070000|2022-03-24 16:57:50|307.86|304.98|307.86|304.98|307.86|304.98|307.86|304.98|0
1648141080000|2022-03-24 16:58:00|307.67|304.79|308.06|305.18|308.06|305.18|307.67|304.79|0
1648141090000|2022-03-24 16:58:10|307.86|304.98|307.86|304.98|307.86|304.98|307.67|304.79|0
1648141100000|2022-03-24 16:58:20|308.06|305.18|308.06|305.18|308.06|305.18|307.96|305.08|0
1648141110000|2022-03-24 16:58:30|308.05|305.17|307.96|305.08|308.25|305.37|307.96|305.08|0
1648141120000|2022-03-24 16:58:40|308.05|305.17|308.05|305.17|308.25|305.37|308.05|305.17|0
1648141130000|2022-03-24 16:58:50|308.15|305.27|308.05|305.17|308.15|305.27|308.05|305.17|0
1648141140000|2022-03-24 16:59:00|308.25|305.37|308.25|305.37|308.25|305.37|308.05|305.17|0
1648141150000|2022-03-24 16:59:10|308.05|305.17|308.05|305.17|308.05|305.17|308.05|305.17|0
1648141160000|2022-03-24 16:59:20|308.25|305.37|307.86|304.98|308.25|305.37|307.86|304.98|0
1648141170000|2022-03-24 16:59:30|307.77|304.89|307.48|304.6|307.77|304.89|307.48|304.6|0
1648141180000|2022-03-24 16:59:40|307.67|304.79|307.67|304.79|307.67|304.79|307.67|304.79|0
1648141190000|2022-03-24 16:59:50|307.86|304.98|308.05|305.17|308.25|305.37|307.86|304.98|0
1648141200000|2022-03-24 17:00:00|307.86|304.98|307.86|304.98|308.05|305.17|307.86|304.98|0
1648141210000|2022-03-24 17:00:10|308.05|305.17|308.25|305.37|308.25|305.37|308.05|305.17|0
1648141220000|2022-03-24 17:00:20|308.05|305.17|308.05|305.17|308.05|305.17|307.86|304.98|0
1648141230000|2022-03-24 17:00:30|308.44|305.56|308.44|305.56|308.44|305.56|308.44|305.56|0
1648141240000|2022-03-24 17:00:40|308.05|305.17|305.56|302.68|308.05|305.17|305.56|302.68|0
1648141250000|2022-03-24 17:00:50|305.17|302.29|305.17|302.29|305.75|302.87|305.17|302.29|0
1648141260000|2022-03-24 17:01:00|305.37|302.49|304.98|302.1|305.37|302.49|304.98|302.1|0
1648141270000|2022-03-24 17:01:10|305.17|302.29|304.41|301.53|305.46|302.58|304.41|301.53|0
1648141280000|2022-03-24 17:01:20|303.83|300.95|304.98|302.1|304.98|302.1|303.83|300.95|0
1648141290000|2022-03-24 17:01:30|304.79|301.91|305.56|302.68|305.56|302.68|304.79|301.91|0
1648141300000|2022-03-24 17:01:40|305.75|302.87|305.56|302.68|305.75|302.87|305.56|302.68|0
1648141310000|2022-03-24 17:01:50|305.37|302.49|305.17|302.29|305.37|302.49|304.98|302.1|0
1648141320000|2022-03-24 17:02:00|305.36|302.48|305.36|302.48|305.36|302.48|305.17|302.29|0
1648141330000|2022-03-24 17:02:10|305.56|302.68|305.56|302.68|305.56|302.68|305.36|302.48|0
1648141340000|2022-03-24 17:02:20|305.36|302.48|305.75|302.87|305.75|302.87|305.36|302.48|0
1648141350000|2022-03-24 17:02:30|305.56|302.68|305.56|302.68|305.56|302.68|305.56|302.68|0
1648141360000|2022-03-24 17:02:40|305.94|303.06|306.32|303.44|306.32|303.44|305.94|303.06|0
1648141370000|2022-03-24 17:02:50|306.13|303.25|306.32|303.44|306.32|303.44|306.13|303.25|0
1648141380000|2022-03-24 17:03:00|306.13|303.25|306.71|303.83|306.71|303.83|306.13|303.25|0
1648141390000|2022-03-24 17:03:10|306.52|303.64|306.52|303.64|306.71|303.83|306.52|303.64|0
1648141400000|2022-03-24 17:03:20|306.71|303.83|306.9|304.02|306.9|304.02|306.71|303.83|0
1648141410000|2022-03-24 17:03:30|307.09|304.21|307.48|304.6|307.48|304.6|307.09|304.21|0
1648141420000|2022-03-24 17:03:40|307.67|304.79|307.86|304.98|307.86|304.98|307.28|304.4|0
1648141430000|2022-03-24 17:03:50|307.67|304.79|307.67|304.79|307.67|304.79|307.48|304.6|0
1648141440000|2022-03-24 17:04:00|307.58|304.7|308.44|305.56|308.63|305.75|307.58|304.7|0
1648141450000|2022-03-24 17:04:10|308.54|305.66|308.82|305.94|308.82|305.94|308.54|305.66|0
1648141460000|2022-03-24 17:04:20|308.73|305.85|308.82|305.94|308.82|305.94|308.25|305.37|0
1648141470000|2022-03-24 17:04:30|308.63|305.75|309.02|306.14|309.02|306.14|308.63|305.75|0
1648141480000|2022-03-24 17:04:40|309.4|306.52|309.59|306.71|309.79|306.91|309.4|306.52|0
1648141490000|2022-03-24 17:04:50|309.79|306.91|309.4|306.52|309.79|306.91|309.4|306.52|0
1648141500000|2022-03-24 17:05:00|309.02|306.14|309.21|306.33|309.21|306.33|308.63|305.75|0
1648141510000|2022-03-24 17:05:10|309.02|306.14|308.82|305.94|309.21|306.33|308.63|305.75|0
1648141520000|2022-03-24 17:05:20|308.63|305.75|308.82|305.94|308.82|305.94|308.44|305.56|0
1648141530000|2022-03-24 17:05:30|308.63|305.75|308.63|305.75|308.82|305.94|308.63|305.75|0
1648141540000|2022-03-24 17:05:40|308.73|305.85|308.82|305.94|308.82|305.94|308.73|305.85|0
1648141550000|2022-03-24 17:05:50|308.73|305.85|308.73|305.85|309.01|306.13|308.63|305.75|0
1648141560000|2022-03-24 17:06:00|308.63|305.75|308.44|305.56|308.63|305.75|308.44|305.56|0
1648141570000|2022-03-24 17:06:10|308.63|305.75|308.24|305.36|308.63|305.75|308.24|305.36|0
1648141580000|2022-03-24 17:06:20|308.44|305.56|307.67|304.79|308.44|305.56|307.67|304.79|0
1648141590000|2022-03-24 17:06:30|307.86|304.98|307.86|304.98|308.05|305.17|307.86|304.98|0
1648141600000|2022-03-24 17:06:40|307.67|304.79|307.47|304.59|307.67|304.79|307.28|304.4|0
1648141610000|2022-03-24 17:06:50|307.67|304.79|307.67|304.79|307.67|304.79|307.67|304.79|0
1648141620000|2022-03-24 17:07:00|307.38|304.5|307.67|304.79|308.05|305.17|307.38|304.5|0
1648141630000|2022-03-24 17:07:10|307.47|304.59|307.28|304.4|307.57|304.69|307.28|304.4|0
1648141640000|2022-03-24 17:07:20|307.47|304.59|307.38|304.5|307.47|304.59|307.38|304.5|0
1648141650000|2022-03-24 17:07:30|307.67|304.79|307.47|304.59|307.86|304.98|307.47|304.59|0
1648141660000|2022-03-24 17:07:40|307.67|304.79|308.05|305.17|308.05|305.17|307.67|304.79|0
1648141670000|2022-03-24 17:07:50|307.86|304.98|308.05|305.17|308.05|305.17|307.86|304.98|0
1648141680000|2022-03-24 17:08:00|308.24|305.36|308.63|305.75|308.63|305.75|308.24|305.36|0
1648141690000|2022-03-24 17:08:10|308.44|305.56|308.63|305.75|308.63|305.75|308.44|305.56|0
1648141700000|2022-03-24 17:08:20|308.82|305.94|309.31|306.43|309.59|306.71|308.82|305.94|0
1648141710000|2022-03-24 17:08:30|309.59|306.71|309.5|306.62|309.79|306.91|309.5|306.62|0
1648141720000|2022-03-24 17:08:40|309.59|306.71|310.17|307.29|310.17|307.29|309.59|306.71|0
1648141730000|2022-03-24 17:08:50|310.56|307.68|309.98|307.1|310.75|307.87|309.98|307.1|0
1648141740000|2022-03-24 17:09:00|309.59|306.71|309.01|306.13|309.59|306.71|308.82|305.94|0
1648141750000|2022-03-24 17:09:10|309.78|306.9|309.78|306.9|309.78|306.9|309.59|306.71|0
1648141760000|2022-03-24 17:09:20|310.36|307.48|310.17|307.29|310.56|307.68|310.17|307.29|0
1648141770000|2022-03-24 17:09:30|309.98|307.1|310.17|307.29|310.56|307.68|309.98|307.1|0
1648141780000|2022-03-24 17:09:40|309.98|307.1|309.4|306.52|309.98|307.1|309.4|306.52|0
1648141790000|2022-03-24 17:09:50|309.59|306.71|309.78|306.9|309.78|306.9|309.4|306.52|0
1648141800000|2022-03-24 17:10:00|309.4|306.52|309.4|306.52|309.59|306.71|309.21|306.33|0
1648141810000|2022-03-24 17:10:10|309.59|306.71|309.4|306.52|309.59|306.71|309.4|306.52|0
1648141820000|2022-03-24 17:10:20|309.5|306.62|309.59|306.71|309.59|306.71|309.4|306.52|0
1648141830000|2022-03-24 17:10:30|309.78|306.9|309.59|306.71|309.88|307|309.59|306.71|0
1648141840000|2022-03-24 17:10:40|309.98|307.1|309.98|307.1|310.08|307.2|309.98|307.1|0
1648141850000|2022-03-24 17:10:50|310.08|307.2|309.4|306.52|310.08|307.2|309.4|306.52|0
1648141860000|2022-03-24 17:11:00|309.21|306.33|308.82|305.94|309.21|306.33|308.82|305.94|0
1648141870000|2022-03-24 17:11:10|308.63|305.75|308.82|305.94|308.82|305.94|308.63|305.75|0
1648141880000|2022-03-24 17:11:20|308.63|305.75|308.43|305.55|308.63|305.75|308.24|305.36|0
1648141890000|2022-03-24 17:11:30|308.63|305.75|308.43|305.55|308.63|305.75|308.24|305.36|0
1648141900000|2022-03-24 17:11:40|308.24|305.36|308.05|305.17|308.63|305.75|308.05|305.17|0
1648141910000|2022-03-24 17:11:50|308.24|305.36|308.15|305.27|308.24|305.36|308.05|305.17|0
1648141920000|2022-03-24 17:12:00|307.86|304.98|307.28|304.4|307.86|304.98|307.28|304.4|0
1648141930000|2022-03-24 17:12:10|307.47|304.59|307.66|304.78|307.86|304.98|307.47|304.59|0
1648141940000|2022-03-24 17:12:20|307.96|305.08|307.66|304.78|307.96|305.08|307.47|304.59|0
1648141950000|2022-03-24 17:12:30|307.86|304.98|307.86|304.98|307.86|304.98|307.86|304.98|0
1648141960000|2022-03-24 17:12:40|307.47|304.59|307.66|304.78|307.66|304.78|307.47|304.59|0
1648141970000|2022-03-24 17:12:50|307.47|304.59|306.8|303.92|307.47|304.59|306.7|303.82|0
1648141980000|2022-03-24 17:13:00|306.9|304.02|307.28|304.4|307.47|304.59|306.9|304.02|0
1648141990000|2022-03-24 17:13:10|307.09|304.21|306.9|304.02|307.09|304.21|306.51|303.63|0
1648142000000|2022-03-24 17:13:20|306.7|303.82|306.7|303.82|306.7|303.82|306.7|303.82|0
1648142010000|2022-03-24 17:13:30|306.9|304.02|306.9|304.02|307.09|304.21|306.7|303.82|0
1648142020000|2022-03-24 17:13:40|307.09|304.21|306.9|304.02|307.09|304.21|306.7|303.82|0
1648142030000|2022-03-24 17:13:50|306.7|303.82|306.7|303.82|306.7|303.82|306.7|303.82|0
1648142040000|2022-03-24 17:14:00|307.47|304.59|307.09|304.21|307.47|304.59|307.09|304.21|0
1648142050000|2022-03-24 17:14:10|306.51|303.63|306.7|303.82|306.7|303.82|306.51|303.63|0
1648142060000|2022-03-24 17:14:20|307.09|304.21|307.47|304.59|307.47|304.59|307.09|304.21|0
1648142070000|2022-03-24 17:14:30|307.86|304.98|307.66|304.78|307.86|304.98|307.66|304.78|0
1648142080000|2022-03-24 17:14:40|307.57|304.69|307.47|304.59|307.57|304.69|307.47|304.59|0
1648142090000|2022-03-24 17:14:50|307.66|304.78|307.47|304.59|307.66|304.78|307.47|304.59|0
1648142100000|2022-03-24 17:15:00|307.86|304.98|307.47|304.59|307.86|304.98|307.47|304.59|0
1648142110000|2022-03-24 17:15:10|307.09|304.21|306.89|304.01|307.09|304.21|306.8|303.92|0
1648142120000|2022-03-24 17:15:20|306.7|303.82|306.7|303.82|306.7|303.82|306.51|303.63|0
1648142130000|2022-03-24 17:15:30|306.8|303.92|306.89|304.01|306.89|304.01|306.8|303.92|0
1648142140000|2022-03-24 17:15:40|307.09|304.21|306.89|304.01|307.09|304.21|306.89|304.01|0
1648142150000|2022-03-24 17:15:50|306.7|303.82|306.51|303.63|306.7|303.82|306.51|303.63|0
1648142160000|2022-03-24 17:16:00|306.7|303.82|306.7|303.82|306.7|303.82|306.7|303.82|0
1648142170000|2022-03-24 17:16:10|307.09|304.21|307.19|304.31|307.28|304.4|307.09|304.21|0
1648142180000|2022-03-24 17:16:20|307.28|304.4|306.51|303.63|307.28|304.4|306.51|303.63|0
1648142190000|2022-03-24 17:16:30|306.32|303.44|306.7|303.82|306.7|303.82|306.32|303.44|0
1648142200000|2022-03-24 17:16:40|306.51|303.63|306.89|304.01|306.89|304.01|306.51|303.63|0
1648142210000|2022-03-24 17:16:50|306.7|303.82|306.51|303.63|306.7|303.82|306.51|303.63|0
1648142220000|2022-03-24 17:17:00|306.32|303.44|306.32|303.44|306.32|303.44|306.13|303.25|0
1648142230000|2022-03-24 17:17:10|306.13|303.25|306.13|303.25|306.13|303.25|306.13|303.25|0
1648142240000|2022-03-24 17:17:20|305.93|303.05|306.51|303.63|306.51|303.63|305.93|303.05|0
1648142250000|2022-03-24 17:17:30|306.42|303.54|306.51|303.63|306.51|303.63|306.42|303.54|0
1648142260000|2022-03-24 17:17:40|306.32|303.44|306.13|303.25|306.32|303.44|306.13|303.25|0
1648142270000|2022-03-24 17:17:50|306.23|303.35|306.13|303.25|306.23|303.35|305.93|303.05|0
1648142280000|2022-03-24 17:18:00|306.03|303.15|306.32|303.44|306.32|303.44|305.93|303.05|0
1648142290000|2022-03-24 17:18:10|306.42|303.54|306.13|303.25|306.42|303.54|306.13|303.25|0
1648142300000|2022-03-24 17:18:20|305.93|303.05|306.13|303.25|306.13|303.25|305.93|303.05|0
1648142310000|2022-03-24 17:18:30|305.93|303.05|306.32|303.44|306.32|303.44|305.93|303.05|0
1648142320000|2022-03-24 17:18:40|306.13|303.25|305.84|302.96|306.13|303.25|305.84|302.96|0
1648142330000|2022-03-24 17:18:50|305.93|303.05|305.55|302.67|305.93|303.05|305.55|302.67|0
1648142340000|2022-03-24 17:19:00|305.74|302.86|305.74|302.86|305.74|302.86|305.55|302.67|0
1648142350000|2022-03-24 17:19:10|305.93|303.05|306.12|303.24|306.12|303.24|305.93|303.05|0
1648142360000|2022-03-24 17:19:20|305.74|302.86|305.55|302.67|305.84|302.96|305.55|302.67|0
1648142370000|2022-03-24 17:19:30|305.36|302.48|305.55|302.67|305.55|302.67|305.36|302.48|0
1648142380000|2022-03-24 17:19:40|305.36|302.48|305.36|302.48|305.55|302.67|305.36|302.48|0
1648142400000|2022-03-24 17:20:00|305.55|302.67|305.74|302.86|305.74|302.86|305.55|302.67|0
1648142410000|2022-03-24 17:20:10|305.55|302.67|305.36|302.48|305.55|302.67|305.36|302.48|0
1648142420000|2022-03-24 17:20:20|305.55|302.67|305.74|302.86|305.93|303.05|305.55|302.67|0
1648142430000|2022-03-24 17:20:30|305.93|303.05|305.93|303.05|305.93|303.05|305.74|302.86|0
1648142440000|2022-03-24 17:20:40|305.74|302.86|305.55|302.67|305.74|302.86|305.55|302.67|0
1648142450000|2022-03-24 17:20:50|305.74|302.86|305.36|302.48|305.74|302.86|305.36|302.48|0
1648142460000|2022-03-24 17:21:00|305.55|302.67|305.17|302.29|305.55|302.67|305.17|302.29|0
1648142470000|2022-03-24 17:21:10|305.27|302.39|305.55|302.67|305.55|302.67|305.17|302.29|0
1648142480000|2022-03-24 17:21:20|305.74|302.86|305.93|303.05|305.93|303.05|305.74|302.86|0
1648142490000|2022-03-24 17:21:30|305.74|302.86|305.36|302.48|305.74|302.86|305.36|302.48|0
1648142510000|2022-03-24 17:21:50|305.46|302.58|305.46|302.58|305.46|302.58|305.36|302.48|0
1648142520000|2022-03-24 17:22:00|305.74|302.86|305.46|302.58|305.74|302.86|305.36|302.48|0
1648142530000|2022-03-24 17:22:10|305.74|302.86|306.12|303.24|306.12|303.24|305.74|302.86|0
1648142540000|2022-03-24 17:22:20|305.84|302.96|305.93|303.05|305.93|303.05|305.74|302.86|0
1648142550000|2022-03-24 17:22:30|306.12|303.24|306.32|303.44|306.32|303.44|306.12|303.24|0
1648142560000|2022-03-24 17:22:40|306.12|303.24|305.93|303.05|306.12|303.24|305.93|303.05|0
1648142570000|2022-03-24 17:22:50|305.74|302.86|305.74|302.86|305.74|302.86|305.74|302.86|0
1648142580000|2022-03-24 17:23:00|306.32|303.44|306.99|304.11|306.99|304.11|306.32|303.44|0
1648142590000|2022-03-24 17:23:10|306.89|304.01|306.89|304.01|307.08|304.2|306.89|304.01|0
1648142600000|2022-03-24 17:23:20|307.08|304.2|307.47|304.59|307.47|304.59|307.08|304.2|0
1648142610000|2022-03-24 17:23:30|307.28|304.4|306.89|304.01|307.47|304.59|306.89|304.01|0
1648142620000|2022-03-24 17:23:40|306.7|303.82|306.61|303.73|306.7|303.82|306.61|303.73|0
1648142630000|2022-03-24 17:23:50|306.51|303.63|306.31|303.43|306.61|303.73|306.31|303.43|0
1648142640000|2022-03-24 17:24:00|305.93|303.05|305.74|302.86|306.12|303.24|305.74|302.86|0
1648142650000|2022-03-24 17:24:10|305.93|303.05|305.74|302.86|305.93|303.05|305.74|302.86|0
1648142660000|2022-03-24 17:24:20|305.55|302.67|305.55|302.67|305.74|302.86|305.55|302.67|0
1648142670000|2022-03-24 17:24:30|305.74|302.86|306.12|303.24|306.12|303.24|305.74|302.86|0
1648142680000|2022-03-24 17:24:40|305.93|303.05|306.12|303.24|306.12|303.24|305.93|303.05|0
1648142690000|2022-03-24 17:24:50|305.93|303.05|306.12|303.24|306.12|303.24|305.93|303.05|0
1648142700000|2022-03-24 17:25:00|305.93|303.05|306.31|303.43|306.31|303.43|305.93|303.05|0
1648142710000|2022-03-24 17:25:10|305.93|303.05|305.93|303.05|305.93|303.05|305.93|303.05|0
1648142720000|2022-03-24 17:25:20|306.12|303.24|305.74|302.86|306.12|303.24|305.74|302.86|0
1648142730000|2022-03-24 17:25:30|305.55|302.67|305.55|302.67|305.55|302.67|305.55|302.67|0
1648142740000|2022-03-24 17:25:40|305.36|302.48|304.78|301.9|305.36|302.48|304.78|301.9|0
1648142750000|2022-03-24 17:25:50|304.88|302|304.78|301.9|304.97|302.09|304.78|301.9|0
1648142760000|2022-03-24 17:26:00|304.97|302.09|304.59|301.71|304.97|302.09|304.59|301.71|0
1648142770000|2022-03-24 17:26:10|304.4|301.52|304.4|301.52|304.4|301.52|304.4|301.52|0
1648142780000|2022-03-24 17:26:20|304.59|301.71|304.4|301.52|304.59|301.71|304.4|301.52|0
1648142790000|2022-03-24 17:26:30|303.82|300.94|304.4|301.52|304.4|301.52|303.82|300.94|0
1648142800000|2022-03-24 17:26:40|304.21|301.33|303.82|300.94|304.4|301.52|303.82|300.94|0
1648142810000|2022-03-24 17:26:50|304.4|301.52|304.21|301.33|304.4|301.52|304.21|301.33|0
1648142820000|2022-03-24 17:27:00|304.01|301.13|303.82|300.94|304.21|301.33|303.82|300.94|0
1648142830000|2022-03-24 17:27:10|303.44|300.56|303.63|300.75|303.63|300.75|303.44|300.56|0
1648142840000|2022-03-24 17:27:20|303.25|300.37|303.63|300.75|303.63|300.75|303.25|300.37|0
1648142850000|2022-03-24 17:27:30|303.44|300.56|303.63|300.75|303.63|300.75|303.44|300.56|0
1648142860000|2022-03-24 17:27:40|303.44|300.56|303.35|300.47|303.44|300.56|303.25|300.37|0
1648142870000|2022-03-24 17:27:50|303.44|300.56|303.82|300.94|303.82|300.94|303.06|300.18|0
1648142880000|2022-03-24 17:28:00|304.01|301.13|303.63|300.75|304.01|301.13|303.63|300.75|0
1648142890000|2022-03-24 17:28:10|304.4|301.52|304.59|301.71|304.59|301.71|304.21|301.33|0
1648142900000|2022-03-24 17:28:20|304.78|301.9|304.4|301.52|304.78|301.9|304.4|301.52|0
1648142910000|2022-03-24 17:28:30|304.21|301.33|304.59|301.71|304.59|301.71|304.21|301.33|0
1648142920000|2022-03-24 17:28:40|304.78|301.9|304.59|301.71|304.78|301.9|304.59|301.71|0
1648142930000|2022-03-24 17:28:50|304.78|301.9|304.97|302.09|304.97|302.09|304.78|301.9|0
1648142940000|2022-03-24 17:29:00|305.16|302.28|304.78|301.9|305.16|302.28|304.78|301.9|0
1648142950000|2022-03-24 17:29:10|304.59|301.71|304.59|301.71|304.78|301.9|304.59|301.71|0
1648142960000|2022-03-24 17:29:20|304.4|301.52|304.97|302.09|304.97|302.09|304.4|301.52|0
1648142970000|2022-03-24 17:29:30|305.35|302.47|305.16|302.28|305.35|302.47|305.16|302.28|0
1648142980000|2022-03-24 17:29:40|305.35|302.47|304.78|301.9|305.35|302.47|304.78|301.9|0
1648143000000|2022-03-24 17:30:00|304.59|301.71|304.59|301.71|304.69|301.81|304.59|301.71|0
1648143010000|2022-03-24 17:30:10|304.78|301.9|304.78|301.9|304.78|301.9|304.78|301.9|0
1648143020000|2022-03-24 17:30:20|304.97|302.09|304.4|301.52|304.97|302.09|304.4|301.52|0
1648143030000|2022-03-24 17:30:30|304.59|301.71|304.4|301.52|304.59|301.71|304.2|301.32|0
1648143040000|2022-03-24 17:30:40|304.3|301.42|304.4|301.52|304.4|301.52|304.3|301.42|0
1648143050000|2022-03-24 17:30:50|304.2|301.32|304.4|301.52|304.4|301.52|304.2|301.32|0
1648143060000|2022-03-24 17:31:00|304.2|301.32|304.2|301.32|304.2|301.32|304.01|301.13|0
1648143070000|2022-03-24 17:31:10|304.11|301.23|304.11|301.23|304.11|301.23|304.01|301.13|0
1648143080000|2022-03-24 17:31:20|304.01|301.13|304.2|301.32|304.2|301.32|304.01|301.13|0
1648143090000|2022-03-24 17:31:30|304.4|301.52|304.4|301.52|304.4|301.52|304.4|301.52|0
1648143100000|2022-03-24 17:31:40|304.59|301.71|304.59|301.71|304.59|301.71|304.49|301.61|0
1648143110000|2022-03-24 17:31:50|304.4|301.52|304.4|301.52|304.49|301.61|304.4|301.52|0
1648143120000|2022-03-24 17:32:00|304.2|301.32|304.59|301.71|304.78|301.9|304.2|301.32|0
1648143130000|2022-03-24 17:32:10|304.78|301.9|304.97|302.09|304.97|302.09|304.78|301.9|0
1648143140000|2022-03-24 17:32:20|304.78|301.9|305.16|302.28|305.16|302.28|304.78|301.9|0
1648143150000|2022-03-24 17:32:30|304.97|302.09|305.16|302.28|305.16|302.28|304.97|302.09|0
1648143160000|2022-03-24 17:32:40|304.97|302.09|305.16|302.28|305.16|302.28|304.97|302.09|0
1648143170000|2022-03-24 17:32:50|304.97|302.09|305.16|302.28|305.26|302.38|304.97|302.09|0
1648143180000|2022-03-24 17:33:00|305.54|302.66|305.54|302.66|305.74|302.86|305.54|302.66|0
1648143190000|2022-03-24 17:33:10|305.84|302.96|306.12|303.24|306.12|303.24|305.84|302.96|0
1648143200000|2022-03-24 17:33:20|306.5|303.62|306.5|303.62|306.5|303.62|306.5|303.62|0
1648143210000|2022-03-24 17:33:30|306.31|303.43|306.31|303.43|306.5|303.62|306.31|303.43|0
1648143220000|2022-03-24 17:33:40|306.5|303.62|307.08|304.2|307.08|304.2|306.5|303.62|0
1648143230000|2022-03-24 17:33:50|306.89|304.01|306.99|304.11|306.99|304.11|306.89|304.01|0
1648143240000|2022-03-24 17:34:00|307.46|304.58|306.5|303.62|307.46|304.58|306.5|303.62|0
1648143250000|2022-03-24 17:34:10|306.89|304.01|307.08|304.2|307.08|304.2|306.89|304.01|0
1648143260000|2022-03-24 17:34:20|306.89|304.01|306.89|304.01|307.08|304.2|306.89|304.01|0
1648143270000|2022-03-24 17:34:30|306.99|304.11|306.69|303.81|306.99|304.11|306.69|303.81|0
1648143280000|2022-03-24 17:34:40|306.5|303.62|306.5|303.62|306.5|303.62|306.5|303.62|0
1648143290000|2022-03-24 17:34:50|306.31|303.43|306.12|303.24|306.31|303.43|306.12|303.24|0
1648143300000|2022-03-24 17:35:00|306.5|303.62|306.5|303.62|306.5|303.62|306.5|303.62|0
1648143310000|2022-03-24 17:35:10|306.31|303.43|306.69|303.81|306.69|303.81|306.31|303.43|0
1648143320000|2022-03-24 17:35:20|306.5|303.62|306.5|303.62|306.89|304.01|306.5|303.62|0
1648143340000|2022-03-24 17:35:40|306.12|303.24|306.12|303.24|306.12|303.24|306.12|303.24|0
1648143350000|2022-03-24 17:35:50|306.31|303.43|306.31|303.43|306.31|303.43|306.12|303.24|0
1648143360000|2022-03-24 17:36:00|306.12|303.24|306.12|303.24|306.22|303.34|306.12|303.24|0
1648143370000|2022-03-24 17:36:10|306.31|303.43|306.31|303.43|306.5|303.62|306.31|303.43|0
1648143380000|2022-03-24 17:36:20|306.22|303.34|306.12|303.24|306.22|303.34|306.12|303.24|0
1648143390000|2022-03-24 17:36:30|306.03|303.15|305.93|303.05|306.03|303.15|305.93|303.05|0
1648143400000|2022-03-24 17:36:40|305.83|302.95|305.93|303.05|305.93|303.05|305.83|302.95|0
1648143410000|2022-03-24 17:36:50|305.73|302.85|305.73|302.85|305.73|302.85|305.73|302.85|0
1648143420000|2022-03-24 17:37:00|305.45|302.57|305.16|302.28|305.45|302.57|305.16|302.28|0
1648143430000|2022-03-24 17:37:10|304.97|302.09|304.58|301.7|304.97|302.09|304.58|301.7|0
1648143440000|2022-03-24 17:37:20|304.78|301.9|304.78|301.9|305.16|302.28|304.78|301.9|0
1648143450000|2022-03-24 17:37:30|304.68|301.8|304.58|301.7|304.78|301.9|304.58|301.7|0
1648143460000|2022-03-24 17:37:40|304.39|301.51|304.2|301.32|304.39|301.51|304.2|301.32|0
1648143470000|2022-03-24 17:37:50|304.39|301.51|304.58|301.7|304.58|301.7|304.39|301.51|0
1648143480000|2022-03-24 17:38:00|304.39|301.51|305.16|302.28|305.16|302.28|304.39|301.51|0
1648143490000|2022-03-24 17:38:10|305.35|302.47|305.35|302.47|305.35|302.47|305.16|302.28|0
1648143500000|2022-03-24 17:38:20|305.16|302.28|305.16|302.28|305.16|302.28|304.97|302.09|0
1648143510000|2022-03-24 17:38:30|305.35|302.47|305.26|302.38|305.35|302.47|305.26|302.38|0
1648143520000|2022-03-24 17:38:40|304.97|302.09|304.78|301.9|304.97|302.09|304.78|301.9|0
1648143530000|2022-03-24 17:38:50|305.16|302.28|305.35|302.47|305.35|302.47|304.97|302.09|0
1648143540000|2022-03-24 17:39:00|305.54|302.66|305.92|303.04|306.12|303.24|305.54|302.66|0
1648143550000|2022-03-24 17:39:10|305.73|302.85|305.16|302.28|305.73|302.85|305.16|302.28|0
1648143560000|2022-03-24 17:39:20|304.97|302.09|305.16|302.28|305.16|302.28|304.97|302.09|0
1648143570000|2022-03-24 17:39:30|305.35|302.47|305.16|302.28|305.35|302.47|305.16|302.28|0
1648143580000|2022-03-24 17:39:40|304.97|302.09|304.97|302.09|304.97|302.09|304.87|301.99|0
1648143590000|2022-03-24 17:39:50|305.16|302.28|305.16|302.28|305.35|302.47|305.16|302.28|0
1648143600000|2022-03-24 17:40:00|305.07|302.19|305.73|302.85|305.73|302.85|305.07|302.19|0
1648143610000|2022-03-24 17:40:10|305.54|302.66|305.35|302.47|305.54|302.66|305.16|302.28|0
1648143620000|2022-03-24 17:40:20|305.16|302.28|305.16|302.28|305.16|302.28|305.16|302.28|0
1648143630000|2022-03-24 17:40:30|304.97|302.09|304.97|302.09|304.97|302.09|304.77|301.89|0
1648143640000|2022-03-24 17:40:40|304.77|301.89|304.77|301.89|304.77|301.89|304.58|301.7|0
1648143650000|2022-03-24 17:40:50|304.68|301.8|304.39|301.51|304.68|301.8|304.39|301.51|0
1648143660000|2022-03-24 17:41:00|304.58|301.7|304.58|301.7|304.58|301.7|304.58|301.7|0
1648143670000|2022-03-24 17:41:10|304.39|301.51|304.97|302.09|304.97|302.09|304.39|301.51|0
1648143680000|2022-03-24 17:41:20|305.16|302.28|304.97|302.09|305.35|302.47|304.97|302.09|0
1648143690000|2022-03-24 17:41:30|305.16|302.28|304.77|301.89|305.16|302.28|304.77|301.89|0
1648143700000|2022-03-24 17:41:40|304.97|302.09|304.77|301.89|304.97|302.09|304.77|301.89|0
1648143710000|2022-03-24 17:41:50|305.16|302.28|305.16|302.28|305.16|302.28|305.06|302.18|0
1648143720000|2022-03-24 17:42:00|305.35|302.47|305.35|302.47|305.54|302.66|305.35|302.47|0
1648143730000|2022-03-24 17:42:10|305.16|302.28|305.16|302.28|305.16|302.28|304.77|301.89|0
1648143740000|2022-03-24 17:42:20|304.97|302.09|304.97|302.09|304.97|302.09|304.97|302.09|0
1648143750000|2022-03-24 17:42:30|304.77|301.89|304.58|301.7|304.77|301.89|304.58|301.7|0
1648143760000|2022-03-24 17:42:40|304.39|301.51|304.01|301.13|304.39|301.51|304.01|301.13|0
1648143770000|2022-03-24 17:42:50|303.82|300.94|303.82|300.94|303.82|300.94|303.82|300.94|0
1648143780000|2022-03-24 17:43:00|303.63|300.75|303.82|300.94|303.82|300.94|303.63|300.75|0
1648143790000|2022-03-24 17:43:10|304.01|301.13|303.82|300.94|304.01|301.13|303.82|300.94|0
1648143800000|2022-03-24 17:43:20|304.01|301.13|304.01|301.13|304.2|301.32|304.01|301.13|0
1648143820000|2022-03-24 17:43:40|303.92|301.04|303.82|300.94|303.92|301.04|303.82|300.94|0
1648143830000|2022-03-24 17:43:50|303.63|300.75|303.82|300.94|303.82|300.94|303.63|300.75|0
1648143840000|2022-03-24 17:44:00|303.63|300.75|303.82|300.94|303.82|300.94|303.24|300.36|0
1648143850000|2022-03-24 17:44:10|303.62|300.74|303.43|300.55|303.62|300.74|303.43|300.55|0
1648143860000|2022-03-24 17:44:20|303.24|300.36|303.24|300.36|303.24|300.36|303.24|300.36|0
1648143870000|2022-03-24 17:44:30|303.43|300.55|303.43|300.55|303.43|300.55|303.43|300.55|0
1648143880000|2022-03-24 17:44:40|303.62|300.74|304.2|301.32|304.2|301.32|303.62|300.74|0
1648143890000|2022-03-24 17:44:50|304.01|301.13|304.01|301.13|304.11|301.23|303.82|300.94|0
1648143900000|2022-03-24 17:45:00|303.82|300.94|304.01|301.13|304.01|301.13|303.82|300.94|0
1648143910000|2022-03-24 17:45:10|304.2|301.32|304.01|301.13|304.2|301.32|304.01|301.13|0
1648143920000|2022-03-24 17:45:20|303.62|300.74|303.43|300.55|303.62|300.74|303.43|300.55|0
1648143930000|2022-03-24 17:45:30|303.24|300.36|303.43|300.55|303.43|300.55|303.24|300.36|0
1648143940000|2022-03-24 17:45:40|303.05|300.17|303.24|300.36|303.24|300.36|303.05|300.17|0
1648143950000|2022-03-24 17:45:50|303.05|300.17|303.24|300.36|303.43|300.55|303.05|300.17|0
1648143960000|2022-03-24 17:46:00|303.34|300.46|303.05|300.17|303.43|300.55|303.05|300.17|0
1648143970000|2022-03-24 17:46:10|303.24|300.36|303.43|300.55|303.43|300.55|303.24|300.36|0
1648143980000|2022-03-24 17:46:20|303.62|300.74|303.43|300.55|303.62|300.74|303.43|300.55|0
1648143990000|2022-03-24 17:46:30|303.24|300.36|303.43|300.55|303.43|300.55|303.24|300.36|0
1648144000000|2022-03-24 17:46:40|303.24|300.36|303.24|300.36|303.43|300.55|303.24|300.36|0
1648144010000|2022-03-24 17:46:50|303.43|300.55|303.43|300.55|303.43|300.55|303.43|300.55|0
1648144020000|2022-03-24 17:47:00|303.34|300.46|303.62|300.74|303.81|300.93|303.34|300.46|0
1648144030000|2022-03-24 17:47:10|303.81|300.93|303.81|300.93|303.81|300.93|303.62|300.74|0
1648144040000|2022-03-24 17:47:20|303.62|300.74|303.81|300.93|303.81|300.93|303.62|300.74|0
1648144050000|2022-03-24 17:47:30|303.62|300.74|303.43|300.55|303.62|300.74|303.43|300.55|0
1648144060000|2022-03-24 17:47:40|303.62|300.74|303.81|300.93|303.81|300.93|303.62|300.74|0
1648144070000|2022-03-24 17:47:50|303.62|300.74|303.43|300.55|303.62|300.74|303.43|300.55|0
1648144080000|2022-03-24 17:48:00|303.24|300.36|302.86|299.98|303.43|300.55|302.86|299.98|0
1648144090000|2022-03-24 17:48:10|302.67|299.79|302.67|299.79|302.67|299.79|302.48|299.6|0
1648144100000|2022-03-24 17:48:20|302.48|299.6|302.39|299.51|302.48|299.6|302.39|299.51|0
1648144110000|2022-03-24 17:48:30|302.29|299.41|302.29|299.41|302.29|299.41|302.1|299.22|0
1648144120000|2022-03-24 17:48:40|302.48|299.6|302.48|299.6|302.48|299.6|302.29|299.41|0
1648144130000|2022-03-24 17:48:50|302.29|299.41|302.29|299.41|302.48|299.6|302.29|299.41|0
1648144140000|2022-03-24 17:49:00|302.48|299.6|302.29|299.41|302.48|299.6|302.29|299.41|0
1648144150000|2022-03-24 17:49:10|301.91|299.03|302.29|299.41|302.29|299.41|301.91|299.03|0
1648144160000|2022-03-24 17:49:20|302.67|299.79|302.86|299.98|302.86|299.98|302.67|299.79|0
1648144170000|2022-03-24 17:49:30|302.58|299.7|302.67|299.79|302.67|299.79|302.58|299.7|0
1648144190000|2022-03-24 17:49:50|302.86|299.98|303.05|300.17|303.05|300.17|302.86|299.98|0
1648144200000|2022-03-24 17:50:00|303.43|300.55|303.81|300.93|303.81|300.93|303.43|300.55|0
1648144210000|2022-03-24 17:50:10|304.2|301.32|303.24|300.36|304.39|301.51|303.24|300.36|0
1648144220000|2022-03-24 17:50:20|303.43|300.55|304|301.12|304|301.12|303.43|300.55|0
1648144230000|2022-03-24 17:50:30|303.81|300.93|303.81|300.93|303.81|300.93|303.62|300.74|0
1648144240000|2022-03-24 17:50:40|303.72|300.84|303.81|300.93|303.81|300.93|303.62|300.74|0
1648144250000|2022-03-24 17:50:50|304|301.12|303.62|300.74|304|301.12|303.62|300.74|0
1648144260000|2022-03-24 17:51:00|303.81|300.93|303.43|300.55|303.81|300.93|303.43|300.55|0
1648144270000|2022-03-24 17:51:10|303.24|300.36|302.96|300.08|303.24|300.36|302.96|300.08|0
1648144280000|2022-03-24 17:51:20|302.86|299.98|302.67|299.79|302.96|300.08|302.67|299.79|0
1648144290000|2022-03-24 17:51:30|302.86|299.98|303.05|300.17|303.05|300.17|302.86|299.98|0
1648144300000|2022-03-24 17:51:40|302.96|300.08|302.77|299.89|302.96|300.08|302.67|299.79|0
1648144310000|2022-03-24 17:51:50|302.86|299.98|302.86|299.98|302.86|299.98|302.67|299.79|0
1648144320000|2022-03-24 17:52:00|303.24|300.36|303.24|300.36|303.24|300.36|303.05|300.17|0
1648144330000|2022-03-24 17:52:10|303.05|300.17|303.24|300.36|303.24|300.36|303.05|300.17|0
1648144340000|2022-03-24 17:52:20|303.15|300.27|302.86|299.98|303.15|300.27|302.86|299.98|0
1648144350000|2022-03-24 17:52:30|303.05|300.17|302.86|299.98|303.05|300.17|302.86|299.98|0
1648144360000|2022-03-24 17:52:40|302.67|299.79|302.67|299.79|302.67|299.79|302.48|299.6|0
1648144370000|2022-03-24 17:52:50|302.86|299.98|302.86|299.98|302.86|299.98|302.86|299.98|0
1648144380000|2022-03-24 17:53:00|302.67|299.79|302.67|299.79|302.67|299.79|302.67|299.79|0
1648144390000|2022-03-24 17:53:10|302.48|299.6|303.05|300.17|303.05|300.17|302.48|299.6|0
1648144400000|2022-03-24 17:53:20|302.86|299.98|302.86|299.98|302.86|299.98|302.86|299.98|0
1648144410000|2022-03-24 17:53:30|303.05|300.17|303.24|300.36|303.43|300.55|303.05|300.17|0
1648144420000|2022-03-24 17:53:40|303.43|300.55|303.43|300.55|303.43|300.55|303.24|300.36|0
1648144430000|2022-03-24 17:53:50|303.24|300.36|303.24|300.36|303.24|300.36|303.05|300.17|0
1648144440000|2022-03-24 17:54:00|303.43|300.55|303.81|300.93|303.81|300.93|303.24|300.36|0
1648144450000|2022-03-24 17:54:10|303.62|300.74|303.81|300.93|303.81|300.93|303.62|300.74|0
1648144460000|2022-03-24 17:54:20|304|301.12|303.81|300.93|304|301.12|303.81|300.93|0
1648144470000|2022-03-24 17:54:30|304|301.12|304.19|301.31|304.19|301.31|304|301.12|0
1648144480000|2022-03-24 17:54:40|304|301.12|304.1|301.22|304.39|301.51|304|301.12|0
1648144490000|2022-03-24 17:54:50|303.81|300.93|304|301.12|304|301.12|303.81|300.93|0
1648144500000|2022-03-24 17:55:00|304.19|301.31|304.19|301.31|304.19|301.31|304.19|301.31|0
1648144510000|2022-03-24 17:55:10|303.81|300.93|304.19|301.31|304.19|301.31|303.81|300.93|0
1648144520000|2022-03-24 17:55:20|304.39|301.51|304.19|301.31|304.39|301.51|304.19|301.31|0
1648144530000|2022-03-24 17:55:30|304|301.12|304|301.12|304|301.12|304|301.12|0
1648144540000|2022-03-24 17:55:40|304.39|301.51|304.58|301.7|304.77|301.89|304.39|301.51|0
1648144550000|2022-03-24 17:55:50|304.39|301.51|304.39|301.51|304.58|301.7|304.39|301.51|0
1648144560000|2022-03-24 17:56:00|303.81|300.93|303.43|300.55|303.81|300.93|303.43|300.55|0
1648144570000|2022-03-24 17:56:10|303.62|300.74|303.62|300.74|303.81|300.93|303.62|300.74|0
1648144580000|2022-03-24 17:56:20|303.43|300.55|303.43|300.55|303.62|300.74|303.43|300.55|0
1648144590000|2022-03-24 17:56:30|303.62|300.74|304|301.12|304|301.12|303.43|300.55|0
1648144600000|2022-03-24 17:56:40|303.81|300.93|303.81|300.93|303.81|300.93|303.62|300.74|0
1648144610000|2022-03-24 17:56:50|303.62|300.74|303.62|300.74|303.81|300.93|303.62|300.74|0
1648144620000|2022-03-24 17:57:00|303.81|300.93|304|301.12|304|301.12|303.62|300.74|0
1648144630000|2022-03-24 17:57:10|303.81|300.93|304|301.12|304|301.12|303.81|300.93|0
1648144640000|2022-03-24 17:57:20|303.81|300.93|303.43|300.55|303.81|300.93|303.43|300.55|0
1648144650000|2022-03-24 17:57:30|303.62|300.74|303.43|300.55|303.62|300.74|303.43|300.55|0
1648144660000|2022-03-24 17:57:40|303.62|300.74|303.62|300.74|303.62|300.74|303.43|300.55|0
1648144670000|2022-03-24 17:57:50|303.81|300.93|303.81|300.93|303.81|300.93|303.81|300.93|0
1648144680000|2022-03-24 17:58:00|303.62|300.74|304|301.12|304|301.12|303.62|300.74|0
1648144690000|2022-03-24 17:58:10|303.81|300.93|304|301.12|304|301.12|303.62|300.74|0
1648144700000|2022-03-24 17:58:20|304.38|301.5|304.19|301.31|304.38|301.5|304.19|301.31|0
1648144710000|2022-03-24 17:58:30|304.38|301.5|304.38|301.5|304.38|301.5|304.38|301.5|0
1648144720000|2022-03-24 17:58:40|304.19|301.31|304|301.12|304.19|301.31|304|301.12|0
1648144730000|2022-03-24 17:58:50|304.1|301.22|304|301.12|304.19|301.31|304|301.12|0
1648144740000|2022-03-24 17:59:00|304.1|301.22|304.1|301.22|304.1|301.22|304.1|301.22|0
1648144750000|2022-03-24 17:59:10|304.19|301.31|304.19|301.31|304.19|301.31|304.19|301.31|0
1648144760000|2022-03-24 17:59:20|304.38|301.5|304.58|301.7|304.58|301.7|304.38|301.5|0
1648144770000|2022-03-24 17:59:30|304.57|301.69|304.38|301.5|304.77|301.89|304.38|301.5|0
1648144780000|2022-03-24 17:59:40|304|301.12|304|301.12|304|301.12|304|301.12|0
1648144790000|2022-03-24 17:59:50|304.19|301.31|304|301.12|304.19|301.31|304|301.12|0
1648144800000|2022-03-24 18:00:00|304.19|301.31|304|301.12|304.38|301.5|304|301.12|0
1648144810000|2022-03-24 18:00:10|303.81|300.93|303.81|300.93|304.19|301.31|303.81|300.93|0
1648144820000|2022-03-24 18:00:20|304.38|301.5|304.38|301.5|304.57|301.69|304.38|301.5|0
1648144830000|2022-03-24 18:00:30|304.19|301.31|304.19|301.31|304.19|301.31|304|301.12|0
1648144840000|2022-03-24 18:00:40|303.62|300.74|303.04|300.16|303.62|300.74|302.85|299.97|0
1648144850000|2022-03-24 18:00:50|303.24|300.36|303.24|300.36|303.24|300.36|303.24|300.36|0
1648144860000|2022-03-24 18:01:00|303.43|300.55|303.24|300.36|303.43|300.55|303.24|300.36|0
1648144870000|2022-03-24 18:01:10|303.62|300.74|303.62|300.74|303.62|300.74|303.62|300.74|0
1648144880000|2022-03-24 18:01:20|303.43|300.55|304|301.12|304|301.12|303.43|300.55|0
1648144890000|2022-03-24 18:01:30|303.81|300.93|303.62|300.74|303.81|300.93|303.62|300.74|0
1648144900000|2022-03-24 18:01:40|303.43|300.55|303.24|300.36|303.43|300.55|303.24|300.36|0
1648144910000|2022-03-24 18:01:50|303.43|300.55|303.43|300.55|303.43|300.55|303.43|300.55|0
1648144920000|2022-03-24 18:02:00|303.24|300.36|303.04|300.16|303.24|300.36|303.04|300.16|0
1648144930000|2022-03-24 18:02:10|303.24|300.36|303.04|300.16|303.24|300.36|303.04|300.16|0
1648144940000|2022-03-24 18:02:20|302.85|299.97|302.85|299.97|302.85|299.97|302.85|299.97|0
1648144950000|2022-03-24 18:02:30|302.66|299.78|302.47|299.59|302.66|299.78|302.47|299.59|0
1648144970000|2022-03-24 18:02:50|302.66|299.78|302.38|299.5|302.66|299.78|302.38|299.5|0
1648144980000|2022-03-24 18:03:00|302.28|299.4|302.28|299.4|302.28|299.4|302.28|299.4|0
1648144990000|2022-03-24 18:03:10|302.09|299.21|301.71|298.83|302.09|299.21|301.71|298.83|0
1648145000000|2022-03-24 18:03:20|301.9|299.02|301.71|298.83|301.9|299.02|301.71|298.83|0
1648145010000|2022-03-24 18:03:30|301.9|299.02|301.9|299.02|301.9|299.02|301.9|299.02|0
1648145020000|2022-03-24 18:03:40|301.81|298.93|301.71|298.83|301.9|299.02|301.71|298.83|0
1648145030000|2022-03-24 18:03:50|301.52|298.64|301.62|298.74|301.62|298.74|301.52|298.64|0
1648145040000|2022-03-24 18:04:00|301.52|298.64|300.57|297.69|301.52|298.64|300.57|297.69|0
1648145050000|2022-03-24 18:04:10|300.76|297.88|300.19|297.31|300.76|297.88|300.19|297.31|0
1648145060000|2022-03-24 18:04:20|300|297.12|300.38|297.5|300.38|297.5|300|297.12|0
1648145070000|2022-03-24 18:04:30|300.28|297.4|299.81|296.93|300.28|297.4|299.81|296.93|0
1648145080000|2022-03-24 18:04:40|300|297.12|299.62|296.74|300|297.12|299.62|296.74|0
1648145090000|2022-03-24 18:04:50|299.81|296.93|300|297.12|300|297.12|299.81|296.93|0
1648145100000|2022-03-24 18:05:00|300.19|297.31|300.76|297.88|300.76|297.88|300.19|297.31|0
1648145110000|2022-03-24 18:05:10|300.57|297.69|300.76|297.88|300.76|297.88|300.57|297.69|0
1648145120000|2022-03-24 18:05:20|300.57|297.69|300.66|297.78|300.76|297.88|300.57|297.69|0
1648145130000|2022-03-24 18:05:30|300.57|297.69|300.76|297.88|300.76|297.88|300.57|297.69|0
1648145140000|2022-03-24 18:05:40|300.57|297.69|300.57|297.69|300.57|297.69|300.57|297.69|0
1648145150000|2022-03-24 18:05:50|300.95|298.07|300.38|297.5|300.95|298.07|300.38|297.5|0
1648145160000|2022-03-24 18:06:00|300.76|297.88|301.33|298.45|301.33|298.45|300.76|297.88|0
1648145170000|2022-03-24 18:06:10|301.14|298.26|301.14|298.26|301.14|298.26|301.14|298.26|0
1648145180000|2022-03-24 18:06:20|301.52|298.64|301.33|298.45|301.52|298.64|301.23|298.35|0
1648145190000|2022-03-24 18:06:30|300.95|298.07|300.76|297.88|300.95|298.07|300.76|297.88|0
1648145200000|2022-03-24 18:06:40|300.95|298.07|301.14|298.26|301.14|298.26|300.95|298.07|0
1648145210000|2022-03-24 18:06:50|301.33|298.45|301.14|298.26|301.33|298.45|301.14|298.26|0
1648145220000|2022-03-24 18:07:00|300.95|298.07|301.14|298.26|301.14|298.26|300.95|298.07|0
1648145230000|2022-03-24 18:07:10|301.33|298.45|301.33|298.45|301.33|298.45|301.14|298.26|0
1648145240000|2022-03-24 18:07:20|301.14|298.26|301.33|298.45|301.52|298.64|301.14|298.26|0
1648145250000|2022-03-24 18:07:30|301.52|298.64|300.95|298.07|301.52|298.64|300.95|298.07|0
1648145260000|2022-03-24 18:07:40|301.14|298.26|301.23|298.35|301.23|298.35|301.14|298.26|0
1648145270000|2022-03-24 18:07:50|300.95|298.07|301.33|298.45|301.33|298.45|300.94|298.06|0
1648145280000|2022-03-24 18:08:00|301.52|298.64|302.28|299.4|302.28|299.4|301.52|298.64|0
1648145290000|2022-03-24 18:08:10|302.85|299.97|302.85|299.97|303.04|300.16|302.85|299.97|0
1648145300000|2022-03-24 18:08:20|303.04|300.16|302.85|299.97|303.04|300.16|302.85|299.97|0
1648145310000|2022-03-24 18:08:30|302.66|299.78|302.57|299.69|302.66|299.78|302.57|299.69|0
1648145320000|2022-03-24 18:08:40|302.47|299.59|302.66|299.78|303.04|300.16|302.47|299.59|0
1648145330000|2022-03-24 18:08:50|303.04|300.16|303.04|300.16|303.33|300.45|303.04|300.16|0
1648145340000|2022-03-24 18:09:00|303.42|300.54|303.23|300.35|303.42|300.54|303.23|300.35|0
1648145350000|2022-03-24 18:09:10|302.85|299.97|303.42|300.54|303.42|300.54|302.85|299.97|0
1648145360000|2022-03-24 18:09:20|303.04|300.16|303.04|300.16|303.04|300.16|303.04|300.16|0
1648145370000|2022-03-24 18:09:30|302.85|299.97|303.04|300.16|303.04|300.16|302.85|299.97|0
1648145380000|2022-03-24 18:09:40|303.23|300.35|303.61|300.73|303.61|300.73|303.23|300.35|0
1648145390000|2022-03-24 18:09:50|303.81|300.93|303.42|300.54|304|301.12|303.42|300.54|0
1648145400000|2022-03-24 18:10:00|303.23|300.35|303.81|300.93|303.81|300.93|303.23|300.35|0
1648145410000|2022-03-24 18:10:10|304.19|301.31|304.57|301.69|304.57|301.69|304.19|301.31|0
1648145420000|2022-03-24 18:10:20|304.95|302.07|305.72|302.84|305.72|302.84|304.95|302.07|0
1648145430000|2022-03-24 18:10:30|305.91|303.03|305.72|302.84|305.91|303.03|305.72|302.84|0
1648145440000|2022-03-24 18:10:40|306.3|303.42|306.1|303.22|306.4|303.52|306.1|303.22|0
1648145450000|2022-03-24 18:10:50|305.91|303.03|306.1|303.22|306.1|303.22|305.91|303.03|0
1648145460000|2022-03-24 18:11:00|305.91|303.03|305.91|303.03|305.91|303.03|305.53|302.65|0
1648145470000|2022-03-24 18:11:10|305.72|302.84|306.1|303.22|306.1|303.22|305.72|302.84|0
1648145480000|2022-03-24 18:11:20|306.3|303.42|306.3|303.42|306.3|303.42|306.1|303.22|0
1648145490000|2022-03-24 18:11:30|306.68|303.8|306.49|303.61|306.68|303.8|306.49|303.61|0
1648145500000|2022-03-24 18:11:40|306.68|303.8|306.59|303.71|306.68|303.8|306.49|303.61|0
1648145510000|2022-03-24 18:11:50|306.3|303.42|305.91|303.03|306.3|303.42|305.91|303.03|0
1648145520000|2022-03-24 18:12:00|305.53|302.65|304.95|302.07|305.53|302.65|304.95|302.07|0
1648145530000|2022-03-24 18:12:10|305.14|302.26|304.95|302.07|305.14|302.26|304.95|302.07|0
1648145540000|2022-03-24 18:12:20|304.76|301.88|304.67|301.79|304.95|302.07|304.67|301.79|0
1648145550000|2022-03-24 18:12:30|304.38|301.5|304.19|301.31|304.57|301.69|304.19|301.31|0
1648145560000|2022-03-24 18:12:40|304.38|301.5|304.38|301.5|304.38|301.5|304.38|301.5|0
1648145570000|2022-03-24 18:12:50|304.19|301.31|304.19|301.31|304.19|301.31|304.19|301.31|0
1648145580000|2022-03-24 18:13:00|304|301.12|304|301.12|304|301.12|303.8|300.92|0
1648145590000|2022-03-24 18:13:10|304.19|301.31|304|301.12|304.57|301.69|304|301.12|0
1648145600000|2022-03-24 18:13:20|303.8|300.92|304|301.12|304.19|301.31|303.8|300.92|0
1648145610000|2022-03-24 18:13:30|303.8|300.92|303.8|300.92|303.8|300.92|303.61|300.73|0
1648145620000|2022-03-24 18:13:40|303.71|300.83|303.61|300.73|303.8|300.92|303.61|300.73|0
1648145630000|2022-03-24 18:13:50|303.42|300.54|303.23|300.35|303.42|300.54|303.23|300.35|0
1648145640000|2022-03-24 18:14:00|303.04|300.16|303.42|300.54|303.42|300.54|303.04|300.16|0
1648145650000|2022-03-24 18:14:10|303.61|300.73|303.8|300.92|303.8|300.92|303.61|300.73|0
1648145660000|2022-03-24 18:14:20|303.61|300.73|303.23|300.35|303.61|300.73|303.23|300.35|0
1648145670000|2022-03-24 18:14:30|303.42|300.54|303.23|300.35|303.42|300.54|303.23|300.35|0
1648145680000|2022-03-24 18:14:40|303.42|300.54|303.8|300.92|303.8|300.92|303.23|300.35|0
1648145700000|2022-03-24 18:15:00|303.61|300.73|303.23|300.35|303.71|300.83|303.23|300.35|0
1648145710000|2022-03-24 18:15:10|303.42|300.54|303.04|300.16|303.61|300.73|303.04|300.16|0
1648145720000|2022-03-24 18:15:20|302.85|299.97|302.28|299.4|302.85|299.97|302.28|299.4|0
1648145730000|2022-03-24 18:15:30|302.47|299.59|302.28|299.4|302.47|299.59|302.28|299.4|0
1648145740000|2022-03-24 18:15:40|302.47|299.59|303.04|300.16|303.04|300.16|302.47|299.59|0
1648145750000|2022-03-24 18:15:50|302.95|300.07|302.85|299.97|303.04|300.16|302.85|299.97|0
1648145760000|2022-03-24 18:16:00|303.04|300.16|303.61|300.73|303.8|300.92|303.04|300.16|0
1648145770000|2022-03-24 18:16:10|303.8|300.92|303.42|300.54|303.8|300.92|303.42|300.54|0
1648145780000|2022-03-24 18:16:20|303.61|300.73|303.99|301.11|303.99|301.11|303.61|300.73|0
1648145790000|2022-03-24 18:16:30|303.61|300.73|303.9|301.02|303.9|301.02|303.61|300.73|0
1648145800000|2022-03-24 18:16:40|303.99|301.11|303.61|300.73|303.99|301.11|303.61|300.73|0
1648145810000|2022-03-24 18:16:50|303.42|300.54|303.61|300.73|303.8|300.92|303.42|300.54|0
1648145820000|2022-03-24 18:17:00|303.42|300.54|302.85|299.97|303.42|300.54|302.85|299.97|0
1648145830000|2022-03-24 18:17:10|303.04|300.16|302.85|299.97|303.04|300.16|302.85|299.97|0
1648145840000|2022-03-24 18:17:20|303.04|300.16|303.23|300.35|303.23|300.35|303.04|300.16|0
1648145850000|2022-03-24 18:17:30|303.42|300.54|303.04|300.16|303.42|300.54|303.04|300.16|0
1648145860000|2022-03-24 18:17:40|303.61|300.73|303.8|300.92|303.8|300.92|303.61|300.73|0
1648145870000|2022-03-24 18:17:50|303.61|300.73|303.61|300.73|303.61|300.73|303.42|300.54|0
1648145880000|2022-03-24 18:18:00|303.42|300.54|303.99|301.11|303.99|301.11|303.42|300.54|0
1648145890000|2022-03-24 18:18:10|303.8|300.92|304.18|301.3|304.18|301.3|303.61|300.73|0
1648145900000|2022-03-24 18:18:20|303.99|301.11|304.38|301.5|304.38|301.5|303.99|301.11|0
1648145910000|2022-03-24 18:18:30|304.18|301.3|303.8|300.92|304.38|301.5|303.8|300.92|0
1648145920000|2022-03-24 18:18:40|304.18|301.3|304.18|301.3|304.18|301.3|304.18|301.3|0
1648145930000|2022-03-24 18:18:50|304.38|301.5|304.57|301.69|304.57|301.69|304.38|301.5|0
1648145940000|2022-03-24 18:19:00|304.18|301.3|304.57|301.69|304.57|301.69|303.99|301.11|0
1648145950000|2022-03-24 18:19:10|304.38|301.5|304.38|301.5|304.38|301.5|304.18|301.3|0
1648145960000|2022-03-24 18:19:20|304.57|301.69|304.18|301.3|304.57|301.69|304.18|301.3|0
1648145970000|2022-03-24 18:19:30|304.38|301.5|304.28|301.4|304.38|301.5|304.18|301.3|0
1648145980000|2022-03-24 18:19:40|304.18|301.3|303.99|301.11|304.38|301.5|303.99|301.11|0
1648145990000|2022-03-24 18:19:50|304.28|301.4|304.18|301.3|304.28|301.4|304.18|301.3|0
1648146000000|2022-03-24 18:20:00|303.9|301.02|304.18|301.3|304.38|301.5|303.9|301.02|0
1648146010000|2022-03-24 18:20:10|304.37|301.49|304.18|301.3|304.57|301.69|304.18|301.3|0
1648146020000|2022-03-24 18:20:20|304.37|301.49|304.57|301.69|304.57|301.69|304.37|301.49|0
1648146030000|2022-03-24 18:20:30|304.76|301.88|305.14|302.26|305.33|302.45|304.57|301.69|0
1648146040000|2022-03-24 18:20:40|305.33|302.45|305.52|302.64|305.52|302.64|305.33|302.45|0
1648146050000|2022-03-24 18:20:50|305.24|302.36|305.33|302.45|305.33|302.45|305.14|302.26|0
1648146060000|2022-03-24 18:21:00|305.14|302.26|304.95|302.07|305.14|302.26|304.76|301.88|0
1648146070000|2022-03-24 18:21:10|304.76|301.88|304.76|301.88|304.76|301.88|304.76|301.88|0
1648146080000|2022-03-24 18:21:20|304.67|301.79|304.95|302.07|304.95|302.07|304.67|301.79|0
1648146090000|2022-03-24 18:21:30|305.33|302.45|305.52|302.64|305.52|302.64|305.33|302.45|0
1648146100000|2022-03-24 18:21:40|305.72|302.84|305.72|302.84|305.72|302.84|305.72|302.84|0
1648146110000|2022-03-24 18:21:50|305.62|302.74|305.33|302.45|305.62|302.74|305.14|302.26|0
1648146120000|2022-03-24 18:22:00|305.14|302.26|305.52|302.64|305.62|302.74|305.14|302.26|0
1648146130000|2022-03-24 18:22:10|305.72|302.84|306.1|303.22|306.1|303.22|305.72|302.84|0
1648146140000|2022-03-24 18:22:20|305.91|303.03|306.01|303.13|306.01|303.13|305.91|303.03|0
1648146150000|2022-03-24 18:22:30|306.1|303.22|306.1|303.22|306.1|303.22|305.91|303.03|0
1648146160000|2022-03-24 18:22:40|305.91|303.03|305.33|302.45|305.91|303.03|304.95|302.07|0
1648146170000|2022-03-24 18:22:50|305.24|302.36|305.14|302.26|305.52|302.64|305.14|302.26|0
1648146180000|2022-03-24 18:23:00|305.71|302.83|305.91|303.03|305.91|303.03|305.52|302.64|0
1648146190000|2022-03-24 18:23:10|305.71|302.83|306.67|303.79|306.67|303.79|305.71|302.83|0
1648146200000|2022-03-24 18:23:20|307.25|304.37|307.06|304.18|307.25|304.37|307.06|304.18|0
1648146210000|2022-03-24 18:23:30|307.25|304.37|306.87|303.99|307.25|304.37|306.87|303.99|0
1648146220000|2022-03-24 18:23:40|306.77|303.89|306.48|303.6|306.87|303.99|306.48|303.6|0
1648146230000|2022-03-24 18:23:50|306.67|303.79|306.1|303.22|306.67|303.79|306.1|303.22|0
1648146240000|2022-03-24 18:24:00|305.52|302.64|305.52|302.64|305.91|303.03|305.52|302.64|0
1648146250000|2022-03-24 18:24:10|305.71|302.83|306.1|303.22|306.1|303.22|305.71|302.83|0
1648146260000|2022-03-24 18:24:20|305.91|303.03|305.91|303.03|305.91|303.03|305.91|303.03|0
1648146270000|2022-03-24 18:24:30|306.1|303.22|306.1|303.22|306.1|303.22|305.91|303.03|0
1648146280000|2022-03-24 18:24:40|306.2|303.32|306.1|303.22|306.2|303.32|306.1|303.22|0
1648146290000|2022-03-24 18:24:50|306.29|303.41|306.1|303.22|306.29|303.41|306.01|303.13|0
1648146300000|2022-03-24 18:25:00|305.91|303.03|305.14|302.26|305.91|303.03|305.14|302.26|0
1648146310000|2022-03-24 18:25:10|305.33|302.45|305.14|302.26|305.33|302.45|305.14|302.26|0
1648146320000|2022-03-24 18:25:20|305.33|302.45|305.52|302.64|305.52|302.64|305.33|302.45|0
1648146330000|2022-03-24 18:25:30|305.71|302.83|305.14|302.26|305.71|302.83|305.14|302.26|0
1648146340000|2022-03-24 18:25:40|304.95|302.07|305.14|302.26|305.14|302.26|304.95|302.07|0
1648146350000|2022-03-24 18:25:50|304.76|301.88|305.14|302.26|305.14|302.26|304.76|301.88|0
1648146360000|2022-03-24 18:26:00|304.95|302.07|304.76|301.88|304.95|302.07|304.76|301.88|0
1648146370000|2022-03-24 18:26:10|304.56|301.68|304.76|301.88|304.76|301.88|304.56|301.68|0
1648146380000|2022-03-24 18:26:20|304.56|301.68|304.95|302.07|304.95|302.07|304.56|301.68|0
1648146390000|2022-03-24 18:26:30|304.76|301.88|304.95|302.07|304.95|302.07|304.76|301.88|0
1648146400000|2022-03-24 18:26:40|305.14|302.26|305.91|303.03|305.91|303.03|305.14|302.26|0
1648146410000|2022-03-24 18:26:50|306.1|303.22|305.71|302.83|306.1|303.22|305.71|302.83|0
1648146420000|2022-03-24 18:27:00|305.9|303.02|306.2|303.32|306.2|303.32|305.9|303.02|0
1648146430000|2022-03-24 18:27:10|306.48|303.6|306.48|303.6|306.48|303.6|306.29|303.41|0
1648146440000|2022-03-24 18:27:20|306.67|303.79|306.39|303.51|306.67|303.79|306.39|303.51|0
1648146450000|2022-03-24 18:27:30|306.1|303.22|305.9|303.02|306.1|303.22|305.71|302.83|0
1648146460000|2022-03-24 18:27:40|306.39|303.51|306.29|303.41|306.48|303.6|306.29|303.41|0
1648146470000|2022-03-24 18:27:50|306.48|303.6|306.48|303.6|306.86|303.98|306.48|303.6|0
1648146480000|2022-03-24 18:28:00|306.67|303.79|306.67|303.79|306.86|303.98|306.67|303.79|0
1648146490000|2022-03-24 18:28:10|306.29|303.41|306.29|303.41|306.48|303.6|306.29|303.41|0
1648146500000|2022-03-24 18:28:20|306.2|303.32|306.29|303.41|306.29|303.41|306.2|303.32|0
1648146510000|2022-03-24 18:28:30|306.1|303.22|305.71|302.83|306.1|303.22|305.71|302.83|0
1648146520000|2022-03-24 18:28:40|305.52|302.64|305.43|302.55|305.71|302.83|305.43|302.55|0
1648146530000|2022-03-24 18:28:50|305.52|302.64|305.71|302.83|305.71|302.83|305.33|302.45|0
1648146540000|2022-03-24 18:29:00|305.43|302.55|305.52|302.64|305.52|302.64|305.43|302.55|0
1648146550000|2022-03-24 18:29:10|305.9|303.02|305.52|302.64|305.9|303.02|305.52|302.64|0
1648146560000|2022-03-24 18:29:20|305.71|302.83|306.1|303.22|306.1|303.22|305.71|302.83|0
1648146570000|2022-03-24 18:29:30|305.9|303.02|306|303.12|306|303.12|305.9|303.02|0
1648146580000|2022-03-24 18:29:40|306.29|303.41|305.14|302.26|306.29|303.41|305.14|302.26|0
1648146590000|2022-03-24 18:29:50|305.24|302.36|305.14|302.26|305.24|302.36|304.95|302.07|0
1648146600000|2022-03-24 18:30:00|304.95|302.07|305.14|302.26|305.33|302.45|304.95|302.07|0
1648146610000|2022-03-24 18:30:10|305.33|302.45|304.95|302.07|305.33|302.45|304.95|302.07|0
1648146620000|2022-03-24 18:30:20|305.33|302.45|304.95|302.07|305.43|302.55|304.95|302.07|0
1648146630000|2022-03-24 18:30:30|304.75|301.87|304.37|301.49|304.75|301.87|304.37|301.49|0
1648146640000|2022-03-24 18:30:40|304.18|301.3|304.18|301.3|304.18|301.3|304.18|301.3|0
1648146650000|2022-03-24 18:30:50|304.75|301.87|304.66|301.78|304.75|301.87|304.66|301.78|0
1648146660000|2022-03-24 18:31:00|304.75|301.87|304.28|301.4|304.75|301.87|304.18|301.3|0
1648146670000|2022-03-24 18:31:10|304.56|301.68|304.18|301.3|304.56|301.68|304.18|301.3|0
1648146680000|2022-03-24 18:31:20|304.37|301.49|304.56|301.68|304.56|301.68|304.37|301.49|0
1648146690000|2022-03-24 18:31:30|304.94|302.06|305.71|302.83|305.71|302.83|304.94|302.06|0
1648146700000|2022-03-24 18:31:40|306.09|303.21|306.67|303.79|306.67|303.79|306.09|303.21|0
1648146710000|2022-03-24 18:31:50|306.86|303.98|306.48|303.6|306.86|303.98|306.48|303.6|0
1648146720000|2022-03-24 18:32:00|305.9|303.02|305.71|302.83|305.9|303.02|305.52|302.64|0
1648146730000|2022-03-24 18:32:10|305.62|302.74|306.09|303.21|306.39|303.51|305.62|302.74|0
1648146740000|2022-03-24 18:32:20|306.29|303.41|306.29|303.41|306.48|303.6|306.19|303.31|0
1648146750000|2022-03-24 18:32:30|305.71|302.83|305.71|302.83|305.71|302.83|305.52|302.64|0
1648146760000|2022-03-24 18:32:40|305.52|302.64|305.33|302.45|305.52|302.64|304.94|302.06|0
1648146770000|2022-03-24 18:32:50|305.24|302.36|305.33|302.45|305.52|302.64|305.24|302.36|0
1648146780000|2022-03-24 18:33:00|305.52|302.64|305.71|302.83|305.71|302.83|305.52|302.64|0
1648146790000|2022-03-24 18:33:10|305.62|302.74|305.43|302.55|305.62|302.74|305.43|302.55|0
1648146800000|2022-03-24 18:33:20|305.33|302.45|305.9|303.02|306.09|303.21|305.33|302.45|0
1648146810000|2022-03-24 18:33:30|306|303.12|305.9|303.02|306|303.12|305.9|303.02|0
1648146820000|2022-03-24 18:33:40|306.09|303.21|306.29|303.41|306.29|303.41|306.09|303.21|0
1648146830000|2022-03-24 18:33:50|306.09|303.21|306|303.12|306.09|303.21|306|303.12|0
1648146840000|2022-03-24 18:34:00|305.71|302.83|305.71|302.83|305.9|303.02|305.71|302.83|0
1648146850000|2022-03-24 18:34:10|306.09|303.21|306.29|303.41|306.48|303.6|306.09|303.21|0
1648146860000|2022-03-24 18:34:20|306.48|303.6|306.67|303.79|306.67|303.79|306.48|303.6|0
1648146870000|2022-03-24 18:34:30|306.48|303.6|306.86|303.98|306.86|303.98|306.48|303.6|0
1648146880000|2022-03-24 18:34:40|307.05|304.17|307.63|304.75|307.63|304.75|307.05|304.17|0
1648146890000|2022-03-24 18:34:50|307.25|304.37|306.86|303.98|307.25|304.37|306.86|303.98|0
1648146900000|2022-03-24 18:35:00|306.67|303.79|307.73|304.85|307.73|304.85|306.67|303.79|0
1648146910000|2022-03-24 18:35:10|308.02|305.14|308.02|305.14|308.02|305.14|307.82|304.94|0
1648146920000|2022-03-24 18:35:20|307.63|304.75|307.44|304.56|307.63|304.75|307.25|304.37|0
1648146930000|2022-03-24 18:35:30|307.63|304.75|307.44|304.56|307.63|304.75|307.44|304.56|0
1648146940000|2022-03-24 18:35:40|307.63|304.75|307.82|304.94|307.82|304.94|307.44|304.56|0
1648146950000|2022-03-24 18:35:50|307.44|304.56|307.82|304.94|307.82|304.94|307.44|304.56|0
1648146960000|2022-03-24 18:36:00|307.44|304.56|308.01|305.13|308.01|305.13|307.44|304.56|0
1648146970000|2022-03-24 18:36:10|307.92|305.04|307.82|304.94|308.21|305.33|307.82|304.94|0
1648146980000|2022-03-24 18:36:20|307.63|304.75|307.82|304.94|307.82|304.94|307.63|304.75|0
1648146990000|2022-03-24 18:36:30|307.44|304.56|307.63|304.75|307.63|304.75|307.44|304.56|0
1648147000000|2022-03-24 18:36:40|307.82|304.94|307.82|304.94|307.82|304.94|307.82|304.94|0
1648147010000|2022-03-24 18:36:50|307.63|304.75|307.44|304.56|307.63|304.75|307.25|304.37|0
1648147020000|2022-03-24 18:37:00|307.25|304.37|307.05|304.17|307.25|304.37|307.05|304.17|0
1648147030000|2022-03-24 18:37:10|307.24|304.36|307.24|304.36|307.24|304.36|307.24|304.36|0
1648147040000|2022-03-24 18:37:20|307.34|304.46|307.24|304.36|307.63|304.75|307.24|304.36|0
1648147050000|2022-03-24 18:37:30|307.44|304.56|307.82|304.94|307.82|304.94|307.44|304.56|0
1648147060000|2022-03-24 18:37:40|307.63|304.75|308.01|305.13|308.01|305.13|307.63|304.75|0
1648147070000|2022-03-24 18:37:50|307.82|304.94|307.82|304.94|307.82|304.94|307.82|304.94|0
1648147080000|2022-03-24 18:38:00|307.63|304.75|306.67|303.79|307.63|304.75|306.48|303.6|0
1648147090000|2022-03-24 18:38:10|306.48|303.6|306.58|303.7|306.58|303.7|306.48|303.6|0
1648147100000|2022-03-24 18:38:20|306.67|303.79|306.86|303.98|306.86|303.98|306.48|303.6|0
1648147110000|2022-03-24 18:38:30|307.05|304.17|307.15|304.27|307.15|304.27|307.05|304.17|0
1648147120000|2022-03-24 18:38:40|307.24|304.36|307.24|304.36|307.44|304.56|307.24|304.36|0
1648147130000|2022-03-24 18:38:50|307.05|304.17|306.86|303.98|307.05|304.17|306.67|303.79|0
1648147140000|2022-03-24 18:39:00|306.67|303.79|306.67|303.79|306.86|303.98|306.67|303.79|0
1648147150000|2022-03-24 18:39:10|307.05|304.17|307.24|304.36|307.24|304.36|307.05|304.17|0
1648147160000|2022-03-24 18:39:20|307.05|304.17|306.67|303.79|307.05|304.17|306.67|303.79|0
1648147170000|2022-03-24 18:39:30|306.86|303.98|306.48|303.6|306.86|303.98|306.48|303.6|0
1648147180000|2022-03-24 18:39:40|306.28|303.4|306.09|303.21|306.28|303.4|306.09|303.21|0
1648147190000|2022-03-24 18:39:50|305.71|302.83|305.71|302.83|305.71|302.83|305.52|302.64|0
1648147200000|2022-03-24 18:40:00|305.52|302.64|305.52|302.64|305.9|303.02|305.52|302.64|0
1648147220000|2022-03-24 18:40:20|305.32|302.44|305.71|302.83|305.71|302.83|305.32|302.44|0
1648147230000|2022-03-24 18:40:30|305.52|302.64|305.9|303.02|306.09|303.21|305.52|302.64|0
1648147240000|2022-03-24 18:40:40|305.52|302.64|305.52|302.64|305.62|302.74|305.52|302.64|0
1648147250000|2022-03-24 18:40:50|305.32|302.44|305.13|302.25|305.32|302.44|305.13|302.25|0
1648147260000|2022-03-24 18:41:00|305.32|302.44|305.71|302.83|305.71|302.83|305.32|302.44|0
1648147270000|2022-03-24 18:41:10|305.62|302.74|305.9|303.02|305.9|303.02|305.62|302.74|0
1648147280000|2022-03-24 18:41:20|306|303.12|305.71|302.83|306|303.12|305.71|302.83|0
1648147290000|2022-03-24 18:41:30|305.52|302.64|305.9|303.02|305.9|303.02|305.52|302.64|0
1648147300000|2022-03-24 18:41:40|305.71|302.83|305.9|303.02|305.9|303.02|305.62|302.74|0
1648147310000|2022-03-24 18:41:50|306.28|303.4|306.28|303.4|306.28|303.4|306.09|303.21|0
1648147320000|2022-03-24 18:42:00|305.9|303.02|306.09|303.21|306.09|303.21|305.9|303.02|0
1648147330000|2022-03-24 18:42:10|306.67|303.79|306.47|303.59|306.67|303.79|306.47|303.59|0
1648147340000|2022-03-24 18:42:20|306.09|303.21|306.47|303.59|306.47|303.59|306.09|303.21|0
1648147350000|2022-03-24 18:42:30|306.67|303.79|306.67|303.79|306.67|303.79|306.67|303.79|0
1648147360000|2022-03-24 18:42:40|306.47|303.59|305.9|303.02|306.47|303.59|305.9|303.02|0
1648147370000|2022-03-24 18:42:50|306.09|303.21|306.28|303.4|306.28|303.4|306.09|303.21|0
1648147380000|2022-03-24 18:43:00|305.9|303.02|305.9|303.02|305.9|303.02|305.9|303.02|0
1648147390000|2022-03-24 18:43:10|306.09|303.21|306.86|303.98|306.86|303.98|306.09|303.21|0
1648147400000|2022-03-24 18:43:20|306.47|303.59|306.47|303.59|306.47|303.59|306.47|303.59|0
1648147410000|2022-03-24 18:43:30|306.86|303.98|306.67|303.79|306.86|303.98|306.67|303.79|0
1648147420000|2022-03-24 18:43:40|306.86|303.98|306.38|303.5|306.86|303.98|306.28|303.4|0
1648147430000|2022-03-24 18:43:50|306.47|303.59|306.28|303.4|306.47|303.59|306.09|303.21|0
1648147440000|2022-03-24 18:44:00|306.67|303.79|306.47|303.59|306.67|303.79|306.28|303.4|0
1648147450000|2022-03-24 18:44:10|306.67|303.79|305.9|303.02|306.67|303.79|305.9|303.02|0
1648147460000|2022-03-24 18:44:20|306.09|303.21|306|303.12|306.09|303.21|305.9|303.02|0
1648147470000|2022-03-24 18:44:30|306.09|303.21|306.09|303.21|306.09|303.21|305.71|302.83|0
1648147480000|2022-03-24 18:44:40|306|303.12|306.28|303.4|306.28|303.4|306|303.12|0
1648147490000|2022-03-24 18:44:50|306.47|303.59|306.28|303.4|306.47|303.59|306.28|303.4|0
1648147500000|2022-03-24 18:45:00|306.67|303.79|306.28|303.4|306.67|303.79|306.09|303.21|0
1648147510000|2022-03-24 18:45:10|306.67|303.79|307.24|304.36|307.24|304.36|306.67|303.79|0
1648147520000|2022-03-24 18:45:20|307.82|304.94|308.59|305.71|308.59|305.71|307.63|304.75|0
1648147530000|2022-03-24 18:45:30|308.5|305.62|308.59|305.71|308.59|305.71|308.4|305.52|0
1648147540000|2022-03-24 18:45:40|308.78|305.9|308.97|306.09|308.97|306.09|308.78|305.9|0
1648147550000|2022-03-24 18:45:50|308.78|305.9|308.78|305.9|308.78|305.9|308.59|305.71|0
1648147560000|2022-03-24 18:46:00|308.97|306.09|308.97|306.09|309.36|306.48|308.97|306.09|0
1648147570000|2022-03-24 18:46:10|309.17|306.29|308.59|305.71|309.17|306.29|308.59|305.71|0
1648147580000|2022-03-24 18:46:20|308.4|305.52|308.2|305.32|308.59|305.71|308.2|305.32|0
1648147590000|2022-03-24 18:46:30|308.4|305.52|308.4|305.52|308.4|305.52|308.01|305.13|0
1648147600000|2022-03-24 18:46:40|308.2|305.32|308.4|305.52|308.4|305.52|308.2|305.32|0
1648147610000|2022-03-24 18:46:50|308.2|305.32|308.3|305.42|308.4|305.52|308.2|305.32|0
1648147620000|2022-03-24 18:47:00|308.4|305.52|308.2|305.32|308.4|305.52|308.2|305.32|0
1648147630000|2022-03-24 18:47:10|308.4|305.52|308.01|305.13|308.4|305.52|308.01|305.13|0
1648147640000|2022-03-24 18:47:20|307.63|304.75|307.63|304.75|307.63|304.75|307.43|304.55|0
1648147650000|2022-03-24 18:47:30|307.43|304.55|307.82|304.94|307.82|304.94|307.43|304.55|0
1648147660000|2022-03-24 18:47:40|307.63|304.75|307.82|304.94|307.82|304.94|307.43|304.55|0
1648147670000|2022-03-24 18:47:50|307.63|304.75|307.82|304.94|307.82|304.94|307.63|304.75|0
1648147680000|2022-03-24 18:48:00|308.4|305.52|308.97|306.09|308.97|306.09|308.4|305.52|0
1648147690000|2022-03-24 18:48:10|309.17|306.29|309.94|307.06|310.13|307.25|309.17|306.29|0
1648147700000|2022-03-24 18:48:20|310.32|307.44|309.74|306.86|310.32|307.44|309.74|306.86|0
1648147710000|2022-03-24 18:48:30|309.55|306.67|309.55|306.67|309.74|306.86|309.55|306.67|0
1648147720000|2022-03-24 18:48:40|309.17|306.29|308.59|305.71|309.17|306.29|308.39|305.51|0
1648147730000|2022-03-24 18:48:50|308.78|305.9|308.39|305.51|308.97|306.09|308.39|305.51|0
1648147740000|2022-03-24 18:49:00|308.59|305.71|308.59|305.71|308.78|305.9|308.59|305.71|0
1648147750000|2022-03-24 18:49:10|308.39|305.51|308.39|305.51|308.39|305.51|308.39|305.51|0
1648147760000|2022-03-24 18:49:20|308.2|305.32|308.2|305.32|308.2|305.32|308.2|305.32|0
1648147770000|2022-03-24 18:49:30|308.97|306.09|308.78|305.9|308.97|306.09|308.78|305.9|0
1648147780000|2022-03-24 18:49:40|308.59|305.71|308.78|305.9|308.78|305.9|308.59|305.71|0
1648147800000|2022-03-24 18:50:00|308.39|305.51|308.59|305.71|308.59|305.71|308.39|305.51|0
1648147810000|2022-03-24 18:50:10|308.2|305.32|308.39|305.51|308.39|305.51|308.2|305.32|0
1648147820000|2022-03-24 18:50:20|308.2|305.32|308.01|305.13|308.2|305.32|308.01|305.13|0
1648147830000|2022-03-24 18:50:30|308.2|305.32|308.01|305.13|308.2|305.32|308.01|305.13|0
1648147840000|2022-03-24 18:50:40|307.82|304.94|307.82|304.94|308.01|305.13|307.82|304.94|0
1648147850000|2022-03-24 18:50:50|307.24|304.36|307.24|304.36|307.24|304.36|307.24|304.36|0
1648147860000|2022-03-24 18:51:00|307.43|304.55|306.47|303.59|307.43|304.55|306.28|303.4|0
1648147870000|2022-03-24 18:51:10|306.28|303.4|305.51|302.63|306.28|303.4|305.51|302.63|0
1648147880000|2022-03-24 18:51:20|305.32|302.44|304.74|301.86|305.32|302.44|304.74|301.86|0
1648147890000|2022-03-24 18:51:30|304.55|301.67|305.13|302.25|305.13|302.25|304.55|301.67|0
1648147900000|2022-03-24 18:51:40|305.32|302.44|305.13|302.25|305.32|302.44|305.13|302.25|0
1648147910000|2022-03-24 18:51:50|305.32|302.44|304.74|301.86|305.32|302.44|304.74|301.86|0
1648147920000|2022-03-24 18:52:00|304.94|302.06|305.51|302.63|305.51|302.63|304.94|302.06|0
1648147930000|2022-03-24 18:52:10|305.89|303.01|305.89|303.01|306.09|303.21|305.89|303.01|0
1648147940000|2022-03-24 18:52:20|306.09|303.21|306.28|303.4|306.28|303.4|306.09|303.21|0
1648147950000|2022-03-24 18:52:30|306.47|303.59|306.09|303.21|306.47|303.59|306.09|303.21|0
1648147960000|2022-03-24 18:52:40|306.28|303.4|306.28|303.4|306.47|303.59|306.28|303.4|0
1648147970000|2022-03-24 18:52:50|306.09|303.21|306.28|303.4|306.28|303.4|306.09|303.21|0
1648147980000|2022-03-24 18:53:00|305.51|302.63|305.32|302.44|305.51|302.63|305.32|302.44|0
1648147990000|2022-03-24 18:53:10|305.13|302.25|305.13|302.25|305.13|302.25|304.94|302.06|0
1648148000000|2022-03-24 18:53:20|304.74|301.86|304.94|302.06|304.94|302.06|304.74|301.86|0
1648148010000|2022-03-24 18:53:30|304.55|301.67|304.55|301.67|304.55|301.67|304.55|301.67|0
1648148020000|2022-03-24 18:53:40|304.74|301.86|304.74|301.86|304.74|301.86|304.74|301.86|0
1648148030000|2022-03-24 18:53:50|304.94|302.06|305.13|302.25|305.13|302.25|304.94|302.06|0
1648148040000|2022-03-24 18:54:00|304.94|302.06|305.13|302.25|305.13|302.25|304.74|301.86|0
1648148050000|2022-03-24 18:54:10|305.32|302.44|305.32|302.44|305.32|302.44|305.32|302.44|0
1648148060000|2022-03-24 18:54:20|305.23|302.35|305.32|302.44|305.32|302.44|305.13|302.25|0
1648148070000|2022-03-24 18:54:30|305.7|302.82|305.32|302.44|305.7|302.82|305.32|302.44|0
1648148080000|2022-03-24 18:54:40|305.51|302.63|305.32|302.44|305.51|302.63|305.32|302.44|0
1648148090000|2022-03-24 18:54:50|305.51|302.63|305.32|302.44|305.51|302.63|305.32|302.44|0
1648148100000|2022-03-24 18:55:00|305.51|302.63|305.51|302.63|305.51|302.63|305.51|302.63|0
1648148110000|2022-03-24 18:55:10|305.89|303.01|306.09|303.21|306.09|303.21|305.89|303.01|0
1648148120000|2022-03-24 18:55:20|306.28|303.4|306.28|303.4|306.28|303.4|306.28|303.4|0
1648148130000|2022-03-24 18:55:30|305.89|303.01|305.32|302.44|305.89|303.01|305.32|302.44|0
1648148140000|2022-03-24 18:55:40|305.13|302.25|305.13|302.25|305.51|302.63|305.13|302.25|0
1648148150000|2022-03-24 18:55:50|305.32|302.44|305.51|302.63|305.51|302.63|305.32|302.44|0
1648148160000|2022-03-24 18:56:00|305.7|302.82|305.89|303.01|305.89|303.01|305.13|302.25|0
1648148170000|2022-03-24 18:56:10|306.08|303.2|305.89|303.01|306.28|303.4|305.89|303.01|0
1648148180000|2022-03-24 18:56:20|306.08|303.2|306.08|303.2|306.08|303.2|306.08|303.2|0
1648148190000|2022-03-24 18:56:30|305.89|303.01|306.08|303.2|306.08|303.2|305.89|303.01|0
1648148200000|2022-03-24 18:56:40|306.28|303.4|306.47|303.59|306.47|303.59|306.28|303.4|0
1648148210000|2022-03-24 18:56:50|306.08|303.2|305.8|302.92|306.08|303.2|305.7|302.82|0
1648148220000|2022-03-24 18:57:00|305.51|302.63|305.8|302.92|305.8|302.92|305.51|302.63|0
1648148230000|2022-03-24 18:57:10|305.7|302.82|304.55|301.67|305.7|302.82|304.55|301.67|0
1648148240000|2022-03-24 18:57:20|304.74|301.86|304.74|301.86|304.74|301.86|304.74|301.86|0
1648148250000|2022-03-24 18:57:30|304.55|301.67|304.36|301.48|304.55|301.67|304.36|301.48|0
1648148260000|2022-03-24 18:57:40|303.98|301.1|303.98|301.1|303.98|301.1|303.98|301.1|0
1648148270000|2022-03-24 18:57:50|304.17|301.29|304.36|301.48|304.36|301.48|304.17|301.29|0
1648148280000|2022-03-24 18:58:00|304.17|301.29|304.17|301.29|304.36|301.48|304.17|301.29|0
1648148290000|2022-03-24 18:58:10|304.27|301.39|304.36|301.48|304.36|301.48|304.17|301.29|0
1648148300000|2022-03-24 18:58:20|304.74|301.86|304.55|301.67|304.74|301.86|304.55|301.67|0
1648148310000|2022-03-24 18:58:30|304.36|301.48|304.55|301.67|304.55|301.67|304.36|301.48|0
1648148320000|2022-03-24 18:58:40|304.36|301.48|304.36|301.48|304.36|301.48|304.36|301.48|0
1648148330000|2022-03-24 18:58:50|304.55|301.67|304.36|301.48|304.55|301.67|304.36|301.48|0
1648148340000|2022-03-24 18:59:00|304.17|301.29|304.55|301.67|304.55|301.67|303.98|301.1|0
1648148350000|2022-03-24 18:59:10|304.36|301.48|304.08|301.2|304.74|301.86|304.08|301.2|0
1648148360000|2022-03-24 18:59:20|304.17|301.29|304.55|301.67|304.55|301.67|304.17|301.29|0
1648148370000|2022-03-24 18:59:30|304.27|301.39|303.98|301.1|304.36|301.48|303.98|301.1|0
1648148380000|2022-03-24 18:59:40|304.08|301.2|304.36|301.48|304.55|301.67|304.08|301.2|0
1648148390000|2022-03-24 18:59:50|304.17|301.29|304.55|301.67|304.55|301.67|304.17|301.29|0
1648148400000|2022-03-24 19:00:00|304.84|301.96|304.93|302.05|304.93|302.05|304.74|301.86|0
1648148410000|2022-03-24 19:00:10|304.36|301.48|304.17|301.29|304.36|301.48|304.17|301.29|0
1648148420000|2022-03-24 19:00:20|304.36|301.48|304.55|301.67|304.74|301.86|304.36|301.48|0
1648148430000|2022-03-24 19:00:30|304.36|301.48|303.98|301.1|304.36|301.48|303.98|301.1|0
1648148440000|2022-03-24 19:00:40|304.17|301.29|304.93|302.05|304.93|302.05|304.17|301.29|0
1648148450000|2022-03-24 19:00:50|304.74|301.86|305.12|302.24|305.12|302.24|304.74|301.86|0
1648148460000|2022-03-24 19:01:00|305.32|302.44|305.51|302.63|305.51|302.63|305.12|302.24|0
1648148470000|2022-03-24 19:01:10|305.32|302.44|305.7|302.82|305.7|302.82|305.32|302.44|0
1648148480000|2022-03-24 19:01:20|305.51|302.63|305.89|303.01|305.89|303.01|305.51|302.63|0
1648148490000|2022-03-24 19:01:30|305.7|302.82|305.7|302.82|305.7|302.82|305.51|302.63|0
1648148500000|2022-03-24 19:01:40|305.89|303.01|305.89|303.01|305.89|303.01|305.7|302.82|0
1648148510000|2022-03-24 19:01:50|305.7|302.82|306.08|303.2|306.08|303.2|305.7|302.82|0
1648148520000|2022-03-24 19:02:00|307.04|304.16|307.43|304.55|307.43|304.55|307.04|304.16|0
1648148530000|2022-03-24 19:02:10|307.62|304.74|307.62|304.74|307.62|304.74|307.04|304.16|0
1648148540000|2022-03-24 19:02:20|307.23|304.35|307.04|304.16|307.23|304.35|307.04|304.16|0
1648148550000|2022-03-24 19:02:30|307.23|304.35|307.33|304.45|307.33|304.45|307.04|304.16|0
1648148560000|2022-03-24 19:02:40|307.23|304.35|306.85|303.97|307.43|304.55|306.85|303.97|0
1648148570000|2022-03-24 19:02:50|306.27|303.39|306.18|303.3|306.27|303.39|306.08|303.2|0
1648148580000|2022-03-24 19:03:00|306.47|303.59|306.27|303.39|306.47|303.59|305.89|303.01|0
1648148590000|2022-03-24 19:03:10|306.08|303.2|306.27|303.39|306.27|303.39|306.08|303.2|0
1648148600000|2022-03-24 19:03:20|306.47|303.59|306.47|303.59|306.47|303.59|306.47|303.59|0
1648148610000|2022-03-24 19:03:30|306.27|303.39|305.7|302.82|306.47|303.59|305.7|302.82|0
1648148620000|2022-03-24 19:03:40|305.31|302.43|305.7|302.82|305.7|302.82|305.31|302.43|0
1648148630000|2022-03-24 19:03:50|305.89|303.01|305.51|302.63|305.89|303.01|305.51|302.63|0
1648148640000|2022-03-24 19:04:00|305.7|302.82|305.51|302.63|305.7|302.82|305.51|302.63|0
1648148650000|2022-03-24 19:04:10|305.7|302.82|305.89|303.01|305.89|303.01|305.7|302.82|0
1648148660000|2022-03-24 19:04:20|305.8|302.92|305.89|303.01|305.89|303.01|305.7|302.82|0
1648148670000|2022-03-24 19:04:30|305.7|302.82|306.08|303.2|306.08|303.2|305.7|302.82|0
1648148680000|2022-03-24 19:04:40|306.27|303.39|306.08|303.2|306.27|303.39|305.89|303.01|0
1648148690000|2022-03-24 19:04:50|305.89|303.01|305.7|302.82|305.89|303.01|305.51|302.63|0
1648148700000|2022-03-24 19:05:00|306.08|303.2|305.51|302.63|306.08|303.2|305.31|302.43|0
1648148710000|2022-03-24 19:05:10|305.7|302.82|305.51|302.63|305.7|302.82|305.51|302.63|0
1648148720000|2022-03-24 19:05:20|305.7|302.82|305.7|302.82|305.7|302.82|305.51|302.63|0
1648148730000|2022-03-24 19:05:30|306.08|303.2|305.7|302.82|306.08|303.2|305.61|302.73|0
1648148740000|2022-03-24 19:05:40|305.51|302.63|305.51|302.63|305.51|302.63|305.31|302.43|0
1648148750000|2022-03-24 19:05:50|305.31|302.43|305.31|302.43|305.31|302.43|305.31|302.43|0
1648148760000|2022-03-24 19:06:00|305.51|302.63|305.7|302.82|305.7|302.82|305.51|302.63|0
1648148770000|2022-03-24 19:06:10|305.51|302.63|305.31|302.43|305.51|302.63|305.31|302.43|0
1648148780000|2022-03-24 19:06:20|304.74|301.86|304.65|301.77|304.74|301.86|304.55|301.67|0
1648148790000|2022-03-24 19:06:30|304.55|301.67|304.16|301.28|304.55|301.67|303.97|301.09|0
1648148800000|2022-03-24 19:06:40|303.97|301.09|303.78|300.9|304.16|301.28|303.78|300.9|0
1648148810000|2022-03-24 19:06:50|303.97|301.09|303.4|300.52|303.97|301.09|303.4|300.52|0
1648148820000|2022-03-24 19:07:00|303.21|300.33|303.02|300.14|303.21|300.33|303.02|300.14|0
1648148830000|2022-03-24 19:07:10|303.4|300.52|303.59|300.71|303.59|300.71|303.4|300.52|0
1648148840000|2022-03-24 19:07:20|303.21|300.33|303.02|300.14|303.21|300.33|303.02|300.14|0
1648148850000|2022-03-24 19:07:30|302.25|299.37|302.64|299.76|302.64|299.76|302.25|299.37|0
1648148860000|2022-03-24 19:07:40|303.02|300.14|302.64|299.76|303.02|300.14|302.54|299.66|0
1648148870000|2022-03-24 19:07:50|302.44|299.56|302.25|299.37|302.64|299.76|302.25|299.37|0
1648148880000|2022-03-24 19:08:00|302.44|299.56|302.63|299.75|302.63|299.75|302.44|299.56|0
1648148890000|2022-03-24 19:08:10|302.25|299.37|302.06|299.18|302.44|299.56|302.06|299.18|0
1648148900000|2022-03-24 19:08:20|301.87|298.99|301.68|298.8|301.97|299.09|301.68|298.8|0
1648148910000|2022-03-24 19:08:30|301.49|298.61|301.68|298.8|301.87|298.99|301.49|298.61|0
1648148920000|2022-03-24 19:08:40|301.49|298.61|301.68|298.8|301.68|298.8|301.49|298.61|0
1648148930000|2022-03-24 19:08:50|301.49|298.61|301.49|298.61|301.68|298.8|301.49|298.61|0
1648148940000|2022-03-24 19:09:00|301.3|298.42|300.92|298.04|301.3|298.42|300.92|298.04|0
1648148950000|2022-03-24 19:09:10|301.11|298.23|301.11|298.23|301.11|298.23|301.11|298.23|0
1648148960000|2022-03-24 19:09:20|301.21|298.33|300.73|297.85|301.3|298.42|300.73|297.85|0
1648148970000|2022-03-24 19:09:30|300.54|297.66|299.97|297.09|300.54|297.66|299.97|297.09|0
1648148980000|2022-03-24 19:09:40|299.78|296.9|300.07|297.19|300.16|297.28|299.78|296.9|0
1648148990000|2022-03-24 19:09:50|300.54|297.66|300.54|297.66|300.73|297.85|300.54|297.66|0
1648149000000|2022-03-24 19:10:00|300.92|298.04|301.11|298.23|301.11|298.23|300.73|297.85|0
1648149010000|2022-03-24 19:10:10|300.92|298.04|300.73|297.85|300.92|298.04|300.73|297.85|0
1648149020000|2022-03-24 19:10:20|300.92|298.04|300.16|297.28|300.92|298.04|300.16|297.28|0
1648149030000|2022-03-24 19:10:30|299.97|297.09|300.54|297.66|300.54|297.66|299.97|297.09|0
1648149040000|2022-03-24 19:10:40|300.35|297.47|300.54|297.66|300.73|297.85|300.35|297.47|0
1648149050000|2022-03-24 19:10:50|300.35|297.47|300.54|297.66|300.54|297.66|300.35|297.47|0
1648149060000|2022-03-24 19:11:00|300.45|297.57|300.35|297.47|300.54|297.66|300.35|297.47|0
1648149070000|2022-03-24 19:11:10|300.54|297.66|300.73|297.85|300.73|297.85|300.54|297.66|0
1648149080000|2022-03-24 19:11:20|300.16|297.28|300.26|297.38|300.35|297.47|300.16|297.28|0
1648149090000|2022-03-24 19:11:30|300.16|297.28|300.16|297.28|300.16|297.28|300.16|297.28|0
1648149100000|2022-03-24 19:11:40|300.26|297.38|300.54|297.66|300.54|297.66|300.16|297.28|0
1648149110000|2022-03-24 19:11:50|300.73|297.85|300.73|297.85|300.92|298.04|300.54|297.66|0
1648149120000|2022-03-24 19:12:00|300.92|298.04|300.73|297.85|301.02|298.14|300.73|297.85|0
1648149130000|2022-03-24 19:12:10|300.54|297.66|300.54|297.66|300.54|297.66|300.35|297.47|0
1648149140000|2022-03-24 19:12:20|300.73|297.85|300.54|297.66|300.73|297.85|300.54|297.66|0
1648149150000|2022-03-24 19:12:30|300.35|297.47|300.16|297.28|300.35|297.47|300.16|297.28|0
1648149160000|2022-03-24 19:12:40|300.35|297.47|299.97|297.09|300.54|297.66|299.97|297.09|0
1648149170000|2022-03-24 19:12:50|299.78|296.9|299.78|296.9|299.97|297.09|299.78|296.9|0
1648149180000|2022-03-24 19:13:00|299.97|297.09|300.35|297.47|300.35|297.47|299.97|297.09|0
1648149190000|2022-03-24 19:13:10|300.16|297.28|299.97|297.09|300.16|297.28|299.97|297.09|0
1648149200000|2022-03-24 19:13:20|300.16|297.28|300.16|297.28|300.16|297.28|299.97|297.09|0
1648149210000|2022-03-24 19:13:30|300.26|297.38|300.35|297.47|300.35|297.47|300.26|297.38|0
1648149230000|2022-03-24 19:13:50|300.16|297.28|300.16|297.28|300.35|297.47|300.16|297.28|0
1648149240000|2022-03-24 19:14:00|300.35|297.47|300.16|297.28|300.35|297.47|300.16|297.28|0
1648149250000|2022-03-24 19:14:10|300.35|297.47|300.35|297.47|300.35|297.47|300.35|297.47|0
1648149260000|2022-03-24 19:14:20|300.54|297.66|300.54|297.66|300.54|297.66|300.54|297.66|0
1648149270000|2022-03-24 19:14:30|300.16|297.28|299.97|297.09|300.16|297.28|299.97|297.09|0
1648149280000|2022-03-24 19:14:40|300.35|297.47|300.16|297.28|300.35|297.47|300.16|297.28|0
1648149290000|2022-03-24 19:14:50|299.97|297.09|299.78|296.9|299.97|297.09|299.78|296.9|0
1648149300000|2022-03-24 19:15:00|299.97|297.09|299.97|297.09|299.97|297.09|299.97|297.09|0
1648149310000|2022-03-24 19:15:10|300.35|297.47|300.54|297.66|300.54|297.66|300.35|297.47|0
1648149320000|2022-03-24 19:15:20|300.73|297.85|300.92|298.04|300.92|298.04|300.73|297.85|0
1648149330000|2022-03-24 19:15:30|300.73|297.85|300.54|297.66|300.73|297.85|300.54|297.66|0
1648149340000|2022-03-24 19:15:40|300.73|297.85|300.73|297.85|300.92|298.04|300.73|297.85|0
1648149350000|2022-03-24 19:15:50|300.54|297.66|300.35|297.47|300.54|297.66|300.35|297.47|0
1648149360000|2022-03-24 19:16:00|300.54|297.66|300.54|297.66|300.54|297.66|300.54|297.66|0
1648149370000|2022-03-24 19:16:10|300.44|297.56|300.54|297.66|300.54|297.66|300.44|297.56|0
1648149380000|2022-03-24 19:16:20|300.35|297.47|300.35|297.47|300.54|297.66|300.35|297.47|0
1648149390000|2022-03-24 19:16:30|300.54|297.66|300.35|297.47|300.54|297.66|300.35|297.47|0
1648149400000|2022-03-24 19:16:40|300.16|297.28|299.97|297.09|300.16|297.28|299.78|296.9|0
1648149410000|2022-03-24 19:16:50|299.78|296.9|299.4|296.52|299.78|296.9|299.4|296.52|0
1648149420000|2022-03-24 19:17:00|299.02|296.14|298.83|295.95|299.02|296.14|298.45|295.57|0
1648149430000|2022-03-24 19:17:10|299.4|296.52|299.77|296.89|299.77|296.89|299.4|296.52|0
1648149440000|2022-03-24 19:17:20|299.39|296.51|299.39|296.51|299.58|296.7|299.21|296.33|0
1648149450000|2022-03-24 19:17:30|299.21|296.33|299.87|296.99|299.87|296.99|299.02|296.14|0
1648149460000|2022-03-24 19:17:40|299.96|297.08|299.58|296.7|299.96|297.08|299.58|296.7|0
1648149470000|2022-03-24 19:17:50|299.39|296.51|299.77|296.89|299.77|296.89|299.39|296.51|0
1648149480000|2022-03-24 19:18:00|299.96|297.08|300.15|297.27|300.15|297.27|299.96|297.08|0
1648149490000|2022-03-24 19:18:10|299.87|296.99|299.96|297.08|299.96|297.08|299.77|296.89|0
1648149500000|2022-03-24 19:18:20|300.15|297.27|299.96|297.08|300.15|297.27|299.96|297.08|0
1648149510000|2022-03-24 19:18:30|300.34|297.46|299.77|296.89|300.34|297.46|299.77|296.89|0
1648149520000|2022-03-24 19:18:40|299.58|296.7|299.39|296.51|299.58|296.7|299.39|296.51|0
1648149530000|2022-03-24 19:18:50|299.2|296.32|299.39|296.51|299.39|296.51|299.2|296.32|0
1648149540000|2022-03-24 19:19:00|299.2|296.32|299.01|296.13|299.2|296.32|299.01|296.13|0
1648149550000|2022-03-24 19:19:10|299.2|296.32|299.2|296.32|299.2|296.32|299.01|296.13|0
1648149560000|2022-03-24 19:19:20|299.3|296.42|299.39|296.51|299.39|296.51|299.01|296.13|0
1648149570000|2022-03-24 19:19:30|299.2|296.32|299.2|296.32|299.2|296.32|299.2|296.32|0
1648149580000|2022-03-24 19:19:40|299.01|296.13|298.63|295.75|299.01|296.13|298.63|295.75|0
1648149590000|2022-03-24 19:19:50|298.45|295.57|298.26|295.38|298.45|295.57|298.26|295.38|0
1648149600000|2022-03-24 19:20:00|297.88|295|298.07|295.19|298.26|295.38|297.88|295|0
1648149620000|2022-03-24 19:20:20|297.88|295|297.69|294.81|297.88|295|297.5|294.62|0
1648149630000|2022-03-24 19:20:30|297.88|295|297.5|294.62|297.88|295|297.5|294.62|0
1648149640000|2022-03-24 19:20:40|296.93|294.05|296.36|293.48|296.93|294.05|296.17|293.29|0
1648149650000|2022-03-24 19:20:50|296.17|293.29|295.99|293.11|296.17|293.29|295.99|293.11|0
1648149660000|2022-03-24 19:21:00|295.61|292.73|295.61|292.73|295.61|292.73|295.61|292.73|0
1648149670000|2022-03-24 19:21:10|295.99|293.11|296.17|293.29|296.17|293.29|295.99|293.11|0
1648149680000|2022-03-24 19:21:20|295.99|293.11|295.99|293.11|295.99|293.11|295.99|293.11|0
1648149690000|2022-03-24 19:21:30|296.17|293.29|295.99|293.11|296.17|293.29|295.99|293.11|0
1648149700000|2022-03-24 19:21:40|296.17|293.29|296.36|293.48|296.36|293.48|296.17|293.29|0
1648149710000|2022-03-24 19:21:50|296.17|293.29|296.17|293.29|296.17|293.29|295.98|293.1|0
1648149720000|2022-03-24 19:22:00|296.36|293.48|295.98|293.1|296.36|293.48|295.98|293.1|0
1648149730000|2022-03-24 19:22:10|296.17|293.29|296.36|293.48|296.36|293.48|295.98|293.1|0
1648149740000|2022-03-24 19:22:20|296.17|293.29|295.89|293.01|296.17|293.29|295.89|293.01|0
1648149750000|2022-03-24 19:22:30|295.61|292.73|295.8|292.92|295.8|292.92|295.61|292.73|0
1648149760000|2022-03-24 19:22:40|295.61|292.73|295.61|292.73|295.61|292.73|295.61|292.73|0
1648149770000|2022-03-24 19:22:50|295.8|292.92|295.98|293.1|296.17|293.29|295.8|292.92|0
1648149780000|2022-03-24 19:23:00|296.17|293.29|295.8|292.92|296.17|293.29|295.8|292.92|0
1648149790000|2022-03-24 19:23:10|295.61|292.73|295.61|292.73|295.61|292.73|295.42|292.54|0
1648149800000|2022-03-24 19:23:20|295.42|292.54|295.42|292.54|295.42|292.54|295.23|292.35|0
1648149810000|2022-03-24 19:23:30|295.23|292.35|295.61|292.73|295.61|292.73|295.23|292.35|0
1648149820000|2022-03-24 19:23:40|295.42|292.54|295.8|292.92|295.8|292.92|295.42|292.54|0
1648149830000|2022-03-24 19:23:50|295.61|292.73|295.61|292.73|295.61|292.73|295.61|292.73|0
1648149840000|2022-03-24 19:24:00|295.42|292.54|295.23|292.35|295.42|292.54|295.23|292.35|0
1648149850000|2022-03-24 19:24:10|295.42|292.54|295.61|292.73|295.8|292.92|295.42|292.54|0
1648149860000|2022-03-24 19:24:20|295.42|292.54|295.61|292.73|295.61|292.73|295.42|292.54|0
1648149870000|2022-03-24 19:24:30|295.42|292.54|295.23|292.35|295.42|292.54|295.23|292.35|0
1648149890000|2022-03-24 19:24:50|295.04|292.16|295.04|292.16|295.04|292.16|294.85|291.97|0
1648149900000|2022-03-24 19:25:00|294.29|291.41|293.72|290.84|294.29|291.41|293.72|290.84|0
1648149910000|2022-03-24 19:25:10|293.91|291.03|293.91|291.03|293.91|291.03|293.91|291.03|0
1648149920000|2022-03-24 19:25:20|293.72|290.84|293.82|290.94|293.82|290.94|293.53|290.65|0
1648149930000|2022-03-24 19:25:30|293.91|291.03|293.91|291.03|294.1|291.22|293.91|291.03|0
1648149940000|2022-03-24 19:25:40|293.72|290.84|293.72|290.84|293.72|290.84|293.72|290.84|0
1648149950000|2022-03-24 19:25:50|293.82|290.94|293.53|290.65|293.91|291.03|293.53|290.65|0
1648149960000|2022-03-24 19:26:00|293.72|290.84|293.72|290.84|293.72|290.84|293.53|290.65|0
1648149970000|2022-03-24 19:26:10|293.53|290.65|293.35|290.47|293.53|290.65|293.35|290.47|0
1648149980000|2022-03-24 19:26:20|293.16|290.28|292.97|290.09|293.35|290.47|292.97|290.09|0
1648149990000|2022-03-24 19:26:30|293.53|290.65|293.35|290.47|293.53|290.65|293.35|290.47|0
1648150000000|2022-03-24 19:26:40|292.97|290.09|292.78|289.9|292.97|290.09|292.78|289.9|0
1648150020000|2022-03-24 19:27:00|293.35|290.47|292.78|289.9|293.35|290.47|292.78|289.9|0
1648150030000|2022-03-24 19:27:10|292.59|289.71|292.41|289.53|292.59|289.71|292.41|289.53|0
1648150040000|2022-03-24 19:27:20|292.59|289.71|292.41|289.53|292.59|289.71|292.41|289.53|0
1648150050000|2022-03-24 19:27:30|292.22|289.34|292.22|289.34|292.22|289.34|292.22|289.34|0
1648150060000|2022-03-24 19:27:40|292.59|289.71|292.41|289.53|292.59|289.71|292.41|289.53|0
1648150070000|2022-03-24 19:27:50|292.59|289.71|292.78|289.9|292.97|290.09|292.59|289.71|0
1648150080000|2022-03-24 19:28:00|292.59|289.71|292.22|289.34|292.59|289.71|292.22|289.34|0
1648150090000|2022-03-24 19:28:10|292.41|289.53|292.97|290.09|292.97|290.09|292.41|289.53|0
1648150100000|2022-03-24 19:28:20|293.16|290.28|293.72|290.84|293.72|290.84|293.16|290.28|0
1648150110000|2022-03-24 19:28:30|293.53|290.65|293.91|291.03|293.91|291.03|293.53|290.65|0
1648150120000|2022-03-24 19:28:40|294.1|291.22|294.1|291.22|294.29|291.41|294.1|291.22|0
1648150130000|2022-03-24 19:28:50|293.91|291.03|293.91|291.03|293.91|291.03|293.91|291.03|0
1648150140000|2022-03-24 19:29:00|293.53|290.65|293.34|290.46|293.53|290.65|293.16|290.28|0
1648150150000|2022-03-24 19:29:10|293.16|290.28|293.34|290.46|293.34|290.46|292.97|290.09|0
1648150160000|2022-03-24 19:29:20|293.16|290.28|293.34|290.46|293.53|290.65|293.16|290.28|0
1648150170000|2022-03-24 19:29:30|293.53|290.65|293.72|290.84|293.72|290.84|293.53|290.65|0
1648150180000|2022-03-24 19:29:40|293.53|290.65|293.34|290.46|293.53|290.65|293.16|290.28|0
1648150190000|2022-03-24 19:29:50|293.72|290.84|293.72|290.84|293.91|291.03|293.72|290.84|0
1648150200000|2022-03-24 19:30:00|293.34|290.46|292.78|289.9|293.34|290.46|292.59|289.71|0
1648150210000|2022-03-24 19:30:10|292.59|289.71|293.53|290.65|293.53|290.65|292.59|289.71|0
1648150220000|2022-03-24 19:30:20|293.16|290.28|293.34|290.46|293.34|290.46|293.16|290.28|0
1648150240000|2022-03-24 19:30:40|293.44|290.56|293.72|290.84|293.91|291.03|293.44|290.56|0
1648150250000|2022-03-24 19:30:50|293.34|290.46|293.53|290.65|293.53|290.65|293.34|290.46|0
1648150260000|2022-03-24 19:31:00|293.34|290.46|293.34|290.46|293.53|290.65|293.34|290.46|0
1648150270000|2022-03-24 19:31:10|293.16|290.28|293.34|290.46|293.34|290.46|293.16|290.28|0
1648150280000|2022-03-24 19:31:20|293.53|290.65|293.53|290.65|293.63|290.75|293.53|290.65|0
1648150290000|2022-03-24 19:31:30|293.72|290.84|293.72|290.84|293.72|290.84|293.53|290.65|0
1648150300000|2022-03-24 19:31:40|293.91|291.03|293.82|290.94|293.91|291.03|293.72|290.84|0
1648150310000|2022-03-24 19:31:50|294.1|291.22|294.47|291.59|294.47|291.59|294.1|291.22|0
1648150320000|2022-03-24 19:32:00|294.66|291.78|294.85|291.97|294.85|291.97|294.66|291.78|0
1648150330000|2022-03-24 19:32:10|294.66|291.78|295.23|292.35|295.23|292.35|294.66|291.78|0
1648150340000|2022-03-24 19:32:20|295.04|292.16|295.41|292.53|295.41|292.53|295.04|292.16|0
1648150350000|2022-03-24 19:32:30|295.23|292.35|295.41|292.53|295.41|292.53|295.23|292.35|0
1648150360000|2022-03-24 19:32:40|295.6|292.72|295.79|292.91|295.79|292.91|295.6|292.72|0
1648150370000|2022-03-24 19:32:50|295.98|293.1|295.98|293.1|295.98|293.1|295.98|293.1|0
1648150380000|2022-03-24 19:33:00|295.79|292.91|295.6|292.72|295.98|293.1|295.6|292.72|0
1648150390000|2022-03-24 19:33:10|295.79|292.91|295.98|293.1|295.98|293.1|295.79|292.91|0
1648150400000|2022-03-24 19:33:20|296.17|293.29|296.36|293.48|296.36|293.48|296.17|293.29|0
1648150410000|2022-03-24 19:33:30|296.17|293.29|296.17|293.29|296.17|293.29|296.17|293.29|0
1648150420000|2022-03-24 19:33:40|296.55|293.67|296.55|293.67|296.74|293.86|296.55|293.67|0
1648150430000|2022-03-24 19:33:50|296.46|293.58|296.36|293.48|296.55|293.67|296.36|293.48|0
1648150440000|2022-03-24 19:34:00|295.79|292.91|296.74|293.86|296.74|293.86|295.79|292.91|0
1648150450000|2022-03-24 19:34:10|296.92|294.04|296.55|293.67|296.92|294.04|296.55|293.67|0
1648150460000|2022-03-24 19:34:20|296.74|293.86|296.17|293.29|296.74|293.86|296.17|293.29|0
1648150470000|2022-03-24 19:34:30|296.36|293.48|295.6|292.72|296.36|293.48|295.6|292.72|0
1648150480000|2022-03-24 19:34:40|295.41|292.53|295.41|292.53|295.6|292.72|295.41|292.53|0
1648150490000|2022-03-24 19:34:50|295.6|292.72|295.6|292.72|295.79|292.91|295.6|292.72|0
1648150500000|2022-03-24 19:35:00|295.41|292.53|295.41|292.53|295.41|292.53|295.22|292.34|0
1648150510000|2022-03-24 19:35:10|295.22|292.34|295.41|292.53|295.41|292.53|295.22|292.34|0
1648150520000|2022-03-24 19:35:20|295.22|292.34|295.6|292.72|295.6|292.72|295.22|292.34|0
1648150530000|2022-03-24 19:35:30|295.79|292.91|295.79|292.91|295.98|293.1|295.79|292.91|0
1648150540000|2022-03-24 19:35:40|295.6|292.72|295.6|292.72|295.6|292.72|295.41|292.53|0
1648150550000|2022-03-24 19:35:50|295.41|292.53|295.04|292.16|295.41|292.53|295.04|292.16|0
1648150560000|2022-03-24 19:36:00|295.22|292.34|295.41|292.53|295.6|292.72|295.22|292.34|0
1648150570000|2022-03-24 19:36:10|295.6|292.72|295.79|292.91|295.79|292.91|295.6|292.72|0
1648150580000|2022-03-24 19:36:20|295.98|293.1|295.6|292.72|295.98|293.1|294.85|291.97|0
1648150590000|2022-03-24 19:36:30|295.98|293.1|296.17|293.29|296.17|293.29|295.98|293.1|0
1648150610000|2022-03-24 19:36:50|296.08|293.2|296.55|293.67|296.55|293.67|295.98|293.1|0
1648150620000|2022-03-24 19:37:00|296.36|293.48|296.36|293.48|296.55|293.67|296.36|293.48|0
1648150630000|2022-03-24 19:37:10|296.55|293.67|296.36|293.48|296.55|293.67|296.36|293.48|0
1648150640000|2022-03-24 19:37:20|296.55|293.67|296.55|293.67|296.55|293.67|296.36|293.48|0
1648150650000|2022-03-24 19:37:30|296.73|293.85|296.92|294.04|296.92|294.04|296.73|293.85|0
1648150660000|2022-03-24 19:37:40|297.11|294.23|297.11|294.23|297.3|294.42|297.11|294.23|0
1648150670000|2022-03-24 19:37:50|296.92|294.04|296.54|293.66|296.92|294.04|296.54|293.66|0
1648150680000|2022-03-24 19:38:00|296.36|293.48|296.54|293.66|296.54|293.66|296.36|293.48|0
1648150690000|2022-03-24 19:38:10|296.73|293.85|296.17|293.29|296.73|293.85|296.17|293.29|0
1648150700000|2022-03-24 19:38:20|296.36|293.48|296.54|293.66|296.54|293.66|296.36|293.48|0
1648150710000|2022-03-24 19:38:30|296.73|293.85|297.3|294.42|297.3|294.42|296.73|293.85|0
1648150720000|2022-03-24 19:38:40|297.11|294.23|297.11|294.23|297.3|294.42|297.11|294.23|0
1648150730000|2022-03-24 19:38:50|296.92|294.04|297.11|294.23|297.3|294.42|296.92|294.04|0
1648150740000|2022-03-24 19:39:00|297.3|294.42|297.49|294.61|297.49|294.61|297.3|294.42|0
1648150750000|2022-03-24 19:39:10|297.68|294.8|297.49|294.61|297.68|294.8|297.49|294.61|0
1648150760000|2022-03-24 19:39:20|297.68|294.8|297.49|294.61|297.68|294.8|297.49|294.61|0
1648150770000|2022-03-24 19:39:30|297.3|294.42|297.3|294.42|297.49|294.61|297.3|294.42|0
1648150780000|2022-03-24 19:39:40|297.49|294.61|297.68|294.8|297.68|294.8|297.49|294.61|0
1648150790000|2022-03-24 19:39:50|297.11|294.23|297.11|294.23|297.11|294.23|297.11|294.23|0
1648150800000|2022-03-24 19:40:00|297.3|294.42|297.3|294.42|297.3|294.42|297.11|294.23|0
1648150810000|2022-03-24 19:40:10|297.11|294.23|296.92|294.04|297.11|294.23|296.92|294.04|0
1648150820000|2022-03-24 19:40:20|296.73|293.85|296.54|293.66|296.73|293.85|296.35|293.47|0
1648150830000|2022-03-24 19:40:30|296.35|293.47|295.98|293.1|296.35|293.47|295.98|293.1|0
1648150840000|2022-03-24 19:40:40|296.17|293.29|296.17|293.29|296.17|293.29|295.98|293.1|0
1648150860000|2022-03-24 19:41:00|295.98|293.1|296.17|293.29|296.17|293.29|295.98|293.1|0
1648150870000|2022-03-24 19:41:10|296.35|293.47|296.54|293.66|296.54|293.66|296.35|293.47|0
1648150880000|2022-03-24 19:41:20|297.11|294.23|297.49|294.61|297.49|294.61|297.11|294.23|0
1648150890000|2022-03-24 19:41:30|297.3|294.42|297.11|294.23|297.3|294.42|297.11|294.23|0
1648150900000|2022-03-24 19:41:40|296.92|294.04|297.3|294.42|297.3|294.42|296.92|294.04|0
1648150910000|2022-03-24 19:41:50|297.49|294.61|297.49|294.61|297.49|294.61|297.49|294.61|0
1648150920000|2022-03-24 19:42:00|298.44|295.56|298.82|295.94|298.82|295.94|298.44|295.56|0
1648150930000|2022-03-24 19:42:10|299.38|296.5|299.19|296.31|299.38|296.5|299.19|296.31|0
1648150940000|2022-03-24 19:42:20|299.38|296.5|298.44|295.56|299.38|296.5|298.44|295.56|0
1648150950000|2022-03-24 19:42:30|298.25|295.37|298.06|295.18|298.25|295.37|297.87|294.99|0
1648150960000|2022-03-24 19:42:40|297.87|294.99|297.87|294.99|298.06|295.18|297.68|294.8|0
1648150970000|2022-03-24 19:42:50|297.68|294.8|297.87|294.99|297.87|294.99|297.68|294.8|0
1648150980000|2022-03-24 19:43:00|298.06|295.18|297.87|294.99|298.06|295.18|297.87|294.99|0
1648150990000|2022-03-24 19:43:10|298.06|295.18|298.44|295.56|298.44|295.56|298.06|295.18|0
1648151000000|2022-03-24 19:43:20|298.81|295.93|298.62|295.74|298.81|295.93|298.62|295.74|0
1648151010000|2022-03-24 19:43:30|298.81|295.93|298.62|295.74|298.81|295.93|298.62|295.74|0
1648151020000|2022-03-24 19:43:40|298.44|295.56|298.62|295.74|298.81|295.93|298.44|295.56|0
1648151030000|2022-03-24 19:43:50|298.81|295.93|298.44|295.56|298.81|295.93|298.44|295.56|0
1648151040000|2022-03-24 19:44:00|298.25|295.37|297.87|294.99|298.25|295.37|297.87|294.99|0
1648151050000|2022-03-24 19:44:10|297.68|294.8|297.11|294.23|297.68|294.8|297.11|294.23|0
1648151060000|2022-03-24 19:44:20|296.54|293.66|296.54|293.66|296.54|293.66|296.16|293.28|0
1648151070000|2022-03-24 19:44:30|296.35|293.47|296.35|293.47|296.54|293.66|295.98|293.1|0
1648151080000|2022-03-24 19:44:40|296.73|293.85|296.54|293.66|296.73|293.85|296.35|293.47|0
1648151090000|2022-03-24 19:44:50|295.98|293.1|295.98|293.1|296.16|293.28|295.98|293.1|0
1648151100000|2022-03-24 19:45:00|295.79|292.91|295.98|293.1|295.98|293.1|295.6|292.72|0
1648151110000|2022-03-24 19:45:10|296.16|293.28|296.35|293.47|296.35|293.47|295.79|292.91|0
1648151120000|2022-03-24 19:45:20|296.54|293.66|296.16|293.28|296.54|293.66|296.16|293.28|0
1648151130000|2022-03-24 19:45:30|295.79|292.91|295.6|292.72|295.79|292.91|295.6|292.72|0
1648151140000|2022-03-24 19:45:40|295.79|292.91|295.97|293.09|295.97|293.09|295.79|292.91|0
1648151150000|2022-03-24 19:45:50|295.6|292.72|295.22|292.34|295.6|292.72|295.22|292.34|0
1648151160000|2022-03-24 19:46:00|294.84|291.96|294.84|291.96|294.84|291.96|294.65|291.77|0
1648151170000|2022-03-24 19:46:10|295.03|292.15|295.41|292.53|295.41|292.53|295.03|292.15|0
1648151180000|2022-03-24 19:46:20|295.22|292.34|294.65|291.77|295.22|292.34|294.65|291.77|0
1648151190000|2022-03-24 19:46:30|294.47|291.59|294.84|291.96|294.84|291.96|294.47|291.59|0
1648151200000|2022-03-24 19:46:40|295.03|292.15|295.22|292.34|295.22|292.34|294.84|291.96|0
1648151210000|2022-03-24 19:46:50|295.03|292.15|294.84|291.96|295.03|292.15|294.75|291.87|0
1648151220000|2022-03-24 19:47:00|295.22|292.34|295.6|292.72|295.79|292.91|295.22|292.34|0
1648151230000|2022-03-24 19:47:10|295.79|292.91|295.03|292.15|295.79|292.91|295.03|292.15|0
1648151240000|2022-03-24 19:47:20|294.84|291.96|294.84|291.96|294.94|292.06|294.84|291.96|0
1648151250000|2022-03-24 19:47:30|294.65|291.77|295.41|292.53|295.41|292.53|294.65|291.77|0
1648151260000|2022-03-24 19:47:40|295.79|292.91|295.97|293.09|295.97|293.09|295.69|292.81|0
1648151270000|2022-03-24 19:47:50|295.41|292.53|295.41|292.53|295.41|292.53|295.41|292.53|0
1648151280000|2022-03-24 19:48:00|295.6|292.72|295.41|292.53|295.6|292.72|295.41|292.53|0
1648151290000|2022-03-24 19:48:10|295.78|292.9|295.78|292.9|295.97|293.09|295.78|292.9|0
1648151300000|2022-03-24 19:48:20|295.41|292.53|295.41|292.53|295.41|292.53|295.41|292.53|0
1648151310000|2022-03-24 19:48:30|295.6|292.72|295.41|292.53|295.6|292.72|295.41|292.53|0
1648151320000|2022-03-24 19:48:40|295.22|292.34|297.67|294.79|297.67|294.79|295.03|292.15|0
1648151330000|2022-03-24 19:48:50|296.1|293.22|296.67|293.79|296.67|293.79|296.1|293.22|0
1648151340000|2022-03-24 19:49:00|296.86|293.98|296.86|293.98|297.04|294.16|296.86|293.98|0
1648151350000|2022-03-24 19:49:10|296.67|293.79|296.67|293.79|296.67|293.79|296.48|293.6|0
1648151360000|2022-03-24 19:49:20|296.86|293.98|296.58|293.7|296.86|293.98|296.58|293.7|0
1648151370000|2022-03-24 19:49:30|296.86|293.98|296.48|293.6|296.86|293.98|296.48|293.6|0
1648151380000|2022-03-24 19:49:40|296.67|293.79|296.67|293.79|296.76|293.88|296.67|293.79|0
1648151390000|2022-03-24 19:49:50|296.85|293.97|295.92|293.04|296.85|293.97|295.92|293.04|0
1648151400000|2022-03-24 19:50:00|295.17|292.29|294.79|291.91|295.17|292.29|294.6|291.72|0
1648151410000|2022-03-24 19:50:10|294.23|291.35|293.85|290.97|294.79|291.91|293.85|290.97|0
1648151420000|2022-03-24 19:50:20|294.04|291.16|293.67|290.79|294.23|291.35|293.67|290.79|0
1648151430000|2022-03-24 19:50:30|294.42|291.54|294.04|291.16|294.42|291.54|294.04|291.16|0
1648151440000|2022-03-24 19:50:40|294.23|291.35|293.48|290.6|294.23|291.35|293.48|290.6|0
1648151450000|2022-03-24 19:50:50|293.67|290.79|294.04|291.16|294.04|291.16|293.67|290.79|0
1648151460000|2022-03-24 19:51:00|294.23|291.35|293.85|290.97|294.23|291.35|293.85|290.97|0
1648151470000|2022-03-24 19:51:10|294.04|291.16|293.76|290.88|294.04|291.16|293.76|290.88|0
1648151480000|2022-03-24 19:51:20|293.67|290.79|292.73|289.85|293.67|290.79|292.73|289.85|0
1648151490000|2022-03-24 19:51:30|292.55|289.67|292.36|289.48|292.55|289.67|292.36|289.48|0
1648151500000|2022-03-24 19:51:40|292.17|289.29|292.17|289.29|292.17|289.29|292.17|289.29|0
1648151510000|2022-03-24 19:51:50|292.36|289.48|292.17|289.29|292.55|289.67|292.17|289.29|0
1648151520000|2022-03-24 19:52:00|292.73|289.85|292.55|289.67|292.73|289.85|292.55|289.67|0
1648151530000|2022-03-24 19:52:10|292.36|289.48|292.17|289.29|292.36|289.48|292.17|289.29|0
1648151540000|2022-03-24 19:52:20|292.36|289.48|292.17|289.29|292.36|289.48|292.17|289.29|0
1648151550000|2022-03-24 19:52:30|291.99|289.11|291.8|288.92|291.99|289.11|291.8|288.92|0
1648151560000|2022-03-24 19:52:40|291.61|288.73|291.61|288.73|291.61|288.73|291.61|288.73|0
1648151570000|2022-03-24 19:52:50|291.43|288.55|291.8|288.92|291.8|288.92|291.43|288.55|0
1648151580000|2022-03-24 19:53:00|291.99|289.11|292.36|289.48|292.55|289.67|291.99|289.11|0
1648151590000|2022-03-24 19:53:10|291.43|288.55|291.24|288.36|291.61|288.73|291.24|288.36|0
1648151600000|2022-03-24 19:53:20|292.17|289.29|291.99|289.11|292.17|289.29|291.99|289.11|0
1648151610000|2022-03-24 19:53:30|292.17|289.29|292.36|289.48|292.36|289.48|292.17|289.29|0
1648151620000|2022-03-24 19:53:40|292.17|289.29|291.99|289.11|292.17|289.29|291.99|289.11|0
1648151630000|2022-03-24 19:53:50|291.8|288.92|291.8|288.92|291.8|288.92|291.8|288.92|0
1648151640000|2022-03-24 19:54:00|291.43|288.55|292.36|289.48|292.36|289.48|291.43|288.55|0
1648151650000|2022-03-24 19:54:10|292.55|289.67|291.99|289.11|292.55|289.67|291.99|289.11|0
1648151660000|2022-03-24 19:54:20|292.36|289.48|292.55|289.67|292.55|289.67|292.36|289.48|0
1648151670000|2022-03-24 19:54:30|293.48|290.6|292.92|290.04|293.67|290.79|292.92|290.04|0
1648151680000|2022-03-24 19:54:40|291.8|288.92|292.73|289.85|292.73|289.85|291.8|288.92|0
1648151690000|2022-03-24 19:54:50|293.11|290.23|293.1|290.22|293.29|290.41|292.92|290.04|0
1648151700000|2022-03-24 19:55:00|292.92|290.04|293.85|290.97|294.41|291.53|292.92|290.04|0
1648151710000|2022-03-24 19:55:10|293.1|290.22|294.04|291.16|294.04|291.16|293.1|290.22|0
1648151720000|2022-03-24 19:55:20|293.48|290.6|293.85|290.97|293.85|290.97|293.48|290.6|0
1648151730000|2022-03-24 19:55:30|293.67|290.79|293.67|290.79|293.85|290.97|293.48|290.6|0
1648151740000|2022-03-24 19:55:40|293.48|290.6|293.67|290.79|293.67|290.79|293.29|290.41|0
1648151750000|2022-03-24 19:55:50|293.48|290.6|293.1|290.22|293.48|290.6|293.1|290.22|0
1648151760000|2022-03-24 19:56:00|292.92|290.04|293.48|290.6|293.67|290.79|292.92|290.04|0
1648151770000|2022-03-24 19:56:10|293.1|290.22|293.1|290.22|293.1|290.22|292.73|289.85|0
1648151780000|2022-03-24 19:56:20|292.73|289.85|292.54|289.66|292.73|289.85|292.54|289.66|0
1648151790000|2022-03-24 19:56:30|292.36|289.48|292.54|289.66|292.54|289.66|292.36|289.48|0
1648151800000|2022-03-24 19:56:40|292.45|289.57|292.17|289.29|292.54|289.66|292.17|289.29|0
1648151810000|2022-03-24 19:56:50|291.98|289.1|291.98|289.1|291.98|289.1|291.98|289.1|0
1648151820000|2022-03-24 19:57:00|291.8|288.92|292.17|289.29|292.17|289.29|291.61|288.73|0
1648151830000|2022-03-24 19:57:10|291.8|288.92|291.8|288.92|291.8|288.92|291.61|288.73|0
1648151840000|2022-03-24 19:57:20|291.61|288.73|291.8|288.92|291.98|289.1|291.61|288.73|0
1648151850000|2022-03-24 19:57:30|291.61|288.73|291.61|288.73|291.61|288.73|291.43|288.55|0
1648151860000|2022-03-24 19:57:40|291.42|288.54|291.61|288.73|291.61|288.73|291.42|288.54|0
1648151870000|2022-03-24 19:57:50|291.42|288.54|291.42|288.54|291.8|288.92|291.42|288.54|0
1648151880000|2022-03-24 19:58:00|291.61|288.73|291.42|288.54|291.61|288.73|291.42|288.54|0
1648151890000|2022-03-24 19:58:10|291.24|288.36|291.61|288.73|291.61|288.73|291.24|288.36|0
1648151900000|2022-03-24 19:58:20|291.42|288.54|291.61|288.73|291.61|288.73|291.42|288.54|0
1648151910000|2022-03-24 19:58:30|291.42|288.54|291.24|288.36|291.61|288.73|291.24|288.36|0
1648151920000|2022-03-24 19:58:40|291.05|288.17|291.05|288.17|291.05|288.17|290.87|287.99|0
1648151940000|2022-03-24 19:59:00|290.87|287.99|291.05|288.17|291.05|288.17|290.68|287.8|0
1648151950000|2022-03-24 19:59:10|290.49|287.61|290.31|287.43|290.49|287.61|290.31|287.43|0
1648151960000|2022-03-24 19:59:20|290.12|287.24|290.87|287.99|290.87|287.99|290.12|287.24|0
1648151970000|2022-03-24 19:59:30|290.68|287.8|290.12|287.24|290.68|287.8|290.12|287.24|0
1648151980000|2022-03-24 19:59:40|289.94|287.06|289.01|286.13|289.94|287.06|289.01|286.13|0
1648151990000|2022-03-24 19:59:50|288.82|285.94|289.56|286.68|289.56|286.68|288.82|285.94|0
1648152000000|2022-03-24 20:00:00|288.64|285.76|288.82|285.94|288.82|285.94|288.64|285.76|0
1648152010000|2022-03-24 20:00:10|289.56|286.68|289.01|286.13|289.56|286.68|289.01|286.13|0
1648152020000|2022-03-24 20:00:20|288.82|285.94|288.64|285.76|288.82|285.94|288.64|285.76|0
1648152050000|2022-03-24 20:00:50|288.82|285.94|288.64|285.76|288.82|285.94|288.64|285.76|0
1648152060000|2022-03-24 20:01:00|288.73|285.85|288.82|285.94|288.82|285.94|288.73|285.85|0
1648152090000|2022-03-24 20:01:30|289.19|286.31|288.64|285.76|289.19|286.31|288.64|285.76|0
1648152100000|2022-03-24 20:01:40|288.45|285.57|288.45|285.57|288.45|285.57|288.45|285.57|0
1648152110000|2022-03-24 20:01:50|288.64|285.76|288.64|285.76|288.64|285.76|288.45|285.57|0
1648152120000|2022-03-24 20:02:00|288.08|285.2|287.89|285.01|288.08|285.2|287.89|285.01|0
1648152130000|2022-03-24 20:02:10|287.71|284.83|287.71|284.83|287.71|284.83|287.71|284.83|0
1648152140000|2022-03-24 20:02:20|287.52|284.64|287.52|284.64|287.71|284.83|287.52|284.64|0
1648152150000|2022-03-24 20:02:30|287.71|284.83|288.08|285.2|288.08|285.2|287.71|284.83|0
1648152170000|2022-03-24 20:02:50|288.45|285.57|288.45|285.57|288.45|285.57|288.45|285.57|0
1648152180000|2022-03-24 20:03:00|288.26|285.38|288.64|285.76|288.64|285.76|288.26|285.38|0
1648152190000|2022-03-24 20:03:10|288.45|285.57|288.26|285.38|288.45|285.57|288.26|285.38|0
1648152210000|2022-03-24 20:03:30|288.45|285.57|288.82|285.94|288.82|285.94|288.45|285.57|0
1648152220000|2022-03-24 20:03:40|288.64|285.76|288.64|285.76|288.64|285.76|288.64|285.76|0
1648152230000|2022-03-24 20:03:50|288.45|285.57|288.45|285.57|288.45|285.57|288.45|285.57|0
1648152240000|2022-03-24 20:04:00|288.63|285.75|288.63|285.75|288.63|285.75|288.63|285.75|0
1648152250000|2022-03-24 20:04:10|289.01|286.13|289.01|286.13|289.01|286.13|289.01|286.13|0
1648152260000|2022-03-24 20:04:20|288.82|285.94|288.82|285.94|288.82|285.94|288.82|285.94|0
1648152270000|2022-03-24 20:04:30|288.63|285.75|288.63|285.75|288.63|285.75|288.63|285.75|0
1648152280000|2022-03-24 20:04:40|288.82|285.94|288.08|285.2|288.82|285.94|288.08|285.2|0
1648152290000|2022-03-24 20:04:50|288.26|285.38|288.26|285.38|288.26|285.38|288.26|285.38|0
1648152300000|2022-03-24 20:05:00|288.08|285.2|288.26|285.38|288.26|285.38|288.08|285.2|0
1648152330000|2022-03-24 20:05:30|287.89|285.01|287.89|285.01|287.89|285.01|287.89|285.01|0
1648152340000|2022-03-24 20:05:40|288.08|285.2|288.08|285.2|288.08|285.2|288.08|285.2|0
1648152360000|2022-03-24 20:06:00|288.45|285.57|288.45|285.57|288.45|285.57|288.45|285.57|0
1648152370000|2022-03-24 20:06:10|288.63|285.75|288.26|285.38|288.63|285.75|288.26|285.38|0
1648152380000|2022-03-24 20:06:20|288.36|285.48|288.45|285.57|288.45|285.57|288.26|285.38|0
1648152390000|2022-03-24 20:06:30|288.63|285.75|288.63|285.75|288.63|285.75|288.63|285.75|0
1648152410000|2022-03-24 20:06:50|288.45|285.57|288.45|285.57|288.45|285.57|288.45|285.57|0
1648152420000|2022-03-24 20:07:00|288.63|285.75|288.63|285.75|288.63|285.75|288.63|285.75|0
1648152460000|2022-03-24 20:07:40|288.82|285.94|288.82|285.94|288.82|285.94|288.82|285.94|0
1648152470000|2022-03-24 20:07:50|289|286.12|289|286.12|289|286.12|289|286.12|0
1648152510000|2022-03-24 20:08:30|288.82|285.94|289|286.12|289|286.12|288.82|285.94|0
1648152610000|2022-03-24 20:10:10|289.19|286.31|289.19|286.31|289.19|286.31|289.19|286.31|0
1648152620000|2022-03-24 20:10:20|289.37|286.49|289.37|286.49|289.37|286.49|289.37|286.49|0
1648152630000|2022-03-24 20:10:30|289|286.12|289|286.12|289|286.12|289|286.12|0
1648152640000|2022-03-24 20:10:40|289.19|286.31|289.19|286.31|289.19|286.31|289.19|286.31|0
1648152660000|2022-03-24 20:11:00|289.37|286.49|289.37|286.49|289.37|286.49|289.37|286.49|0
1648152670000|2022-03-24 20:11:10|289.56|286.68|289.93|287.05|289.93|287.05|289.56|286.68|0
1648152680000|2022-03-24 20:11:20|289.74|286.86|290.12|287.24|290.12|287.24|289.74|286.86|0
1648152690000|2022-03-24 20:11:30|290.3|287.42|290.3|287.42|290.49|287.61|290.3|287.42|0
1648152700000|2022-03-24 20:11:40|290.12|287.24|290.12|287.24|290.12|287.24|290.12|287.24|0
1648152730000|2022-03-24 20:12:10|289.93|287.05|289.93|287.05|289.93|287.05|289.93|287.05|0
1648152740000|2022-03-24 20:12:20|290.12|287.24|290.12|287.24|290.12|287.24|290.12|287.24|0
1648152750000|2022-03-24 20:12:30|289.37|286.49|289.37|286.49|289.37|286.49|289.37|286.49|0
1648152760000|2022-03-24 20:12:40|289.56|286.68|290.08|287.2|290.26|287.38|289.56|286.68|0
1648152770000|2022-03-24 20:12:50|289.37|286.49|289.37|286.49|289.37|286.49|289.37|286.49|0
1648152780000|2022-03-24 20:13:00|289.56|286.68|289.56|286.68|289.74|286.86|289.56|286.68|0
1648152790000|2022-03-24 20:13:10|289.37|286.49|289.56|286.68|289.56|286.68|289.37|286.49|0
1648152800000|2022-03-24 20:13:20|289.74|286.86|289.93|287.05|289.93|287.05|289.74|286.86|0
1648152810000|2022-03-24 20:13:30|289.56|286.68|289.56|286.68|289.56|286.68|289.56|286.68|0
1648152830000|2022-03-24 20:13:50|289.37|286.49|289|286.12|289.37|286.49|289|286.12|0
1648152840000|2022-03-24 20:14:00|289.19|286.31|288.63|285.75|289.19|286.31|288.63|285.75|0
1648152850000|2022-03-24 20:14:10|288.45|285.57|288.63|285.75|288.63|285.75|288.45|285.57|0
1648152860000|2022-03-24 20:14:20|288.82|285.94|288.63|285.75|288.82|285.94|288.63|285.75|0
1648152870000|2022-03-24 20:14:30|288.82|285.94|288.82|285.94|288.82|285.94|288.82|285.94|0
1648152910000|2022-03-24 20:15:10|289.06|285.7|288.87|285.51|289.06|285.7|288.87|285.51|0
1648152950000|2022-03-24 20:15:50|288.68|285.32|288.68|285.32|288.68|285.32|288.68|285.32|0
1648152960000|2022-03-24 20:16:00|288.87|285.51|288.87|285.51|288.87|285.51|288.87|285.51|0
1648152970000|2022-03-24 20:16:10|289.05|285.69|289.05|285.69|289.05|285.69|289.05|285.69|0
1648152980000|2022-03-24 20:16:20|288.87|285.51|288.87|285.51|288.87|285.51|288.87|285.51|0
1648152990000|2022-03-24 20:16:30|289.05|285.69|289.05|285.69|289.05|285.69|289.05|285.69|0
1648153000000|2022-03-24 20:16:40|288.87|285.51|288.87|285.51|288.87|285.51|288.87|285.51|0
1648153030000|2022-03-24 20:17:10|289.05|285.69|288.87|285.51|289.05|285.69|288.87|285.51|0
1648153040000|2022-03-24 20:17:20|289.05|285.69|289.05|285.69|289.05|285.69|289.05|285.69|0
1648153050000|2022-03-24 20:17:30|288.97|285.61|288.87|285.51|288.97|285.61|288.87|285.51|0
1648153110000|2022-03-24 20:18:30|288.68|285.32|288.68|285.32|288.68|285.32|288.68|285.32|0
1648153120000|2022-03-24 20:18:40|288.87|285.51|288.87|285.51|288.87|285.51|288.87|285.51|0
1648153160000|2022-03-24 20:19:20|288.68|285.32|288.68|285.32|288.68|285.32|288.68|285.32|0
1648153180000|2022-03-24 20:19:40|288.87|285.51|288.68|285.32|288.87|285.51|288.68|285.32|0
1648153190000|2022-03-24 20:19:50|288.87|285.51|288.87|285.51|288.87|285.51|288.87|285.51|0
1648153200000|2022-03-24 20:20:00|288.68|285.32|288.68|285.32|288.68|285.32|288.68|285.32|0
1648153230000|2022-03-24 20:20:30|288.13|284.77|288.31|284.95|288.31|284.95|288.13|284.77|0
1648153240000|2022-03-24 20:20:40|288.13|284.77|288.31|284.95|288.31|284.95|288.13|284.77|0
1648153340000|2022-03-24 20:22:20|288.13|284.77|288.13|284.77|288.13|284.77|288.13|284.77|0
1648153370000|2022-03-24 20:22:50|287.94|284.58|287.94|284.58|287.94|284.58|287.94|284.58|0
1648153380000|2022-03-24 20:23:00|286.83|283.47|286.83|283.47|286.83|283.47|286.83|283.47|0
1648153390000|2022-03-24 20:23:10|287.2|283.84|287.2|283.84|287.2|283.84|287.2|283.84|0
1648153410000|2022-03-24 20:23:30|287.02|283.66|286.83|283.47|287.02|283.66|286.83|283.47|0
1648153420000|2022-03-24 20:23:40|286.65|283.29|286.65|283.29|286.65|283.29|286.65|283.29|0
1648153440000|2022-03-24 20:24:00|286.46|283.1|286.83|283.47|286.83|283.47|286.46|283.1|0
1648153460000|2022-03-24 20:24:20|286.74|283.38|286.83|283.47|286.83|283.47|286.74|283.38|0
1648153690000|2022-03-24 20:28:10|287.01|283.65|287.2|283.84|287.2|283.84|287.01|283.65|0
1648153700000|2022-03-24 20:28:20|287.38|284.02|287.2|283.84|287.38|284.02|287.2|283.84|0
1648153710000|2022-03-24 20:28:30|287.01|283.65|287.01|283.65|287.01|283.65|287.01|283.65|0
1648153720000|2022-03-24 20:28:40|287.2|283.84|287.2|283.84|287.2|283.84|287.2|283.84|0
1648153730000|2022-03-24 20:28:50|287.01|283.65|287.2|283.84|287.2|283.84|287.01|283.65|0
1648153740000|2022-03-24 20:29:00|287.01|283.65|287.01|283.65|287.01|283.65|287.01|283.65|0
1648153750000|2022-03-24 20:29:10|286.83|283.47|286.83|283.47|286.83|283.47|286.83|283.47|0
1648153790000|2022-03-24 20:29:50|286.64|283.28|286.64|283.28|286.64|283.28|286.64|283.28|0
1648153800000|2022-03-24 20:30:00|286.74|283.38|286.74|283.38|286.74|283.38|286.74|283.38|0
1648153810000|2022-03-24 20:30:10|286.64|283.28|286.64|283.28|286.64|283.28|286.64|283.28|0
1648153820000|2022-03-24 20:30:20|286.74|283.38|286.64|283.28|286.83|283.47|286.64|283.28|0
1648153860000|2022-03-24 20:31:00|286.46|283.1|286.46|283.1|286.46|283.1|286.46|283.1|0
1648153890000|2022-03-24 20:31:30|286.64|283.28|286.55|283.19|286.64|283.28|286.55|283.19|0
1648153900000|2022-03-24 20:31:40|286.46|283.1|286.46|283.1|286.46|283.1|286.46|283.1|0
1648153910000|2022-03-24 20:31:50|286.64|283.28|286.64|283.28|286.64|283.28|286.64|283.28|0
1648153920000|2022-03-24 20:32:00|286.46|283.1|286.27|282.91|286.46|283.1|286.27|282.91|0
1648153940000|2022-03-24 20:32:20|286.09|282.73|286.09|282.73|286.09|282.73|286.09|282.73|0
1648153950000|2022-03-24 20:32:30|286.27|282.91|286.46|283.1|286.46|283.1|286.27|282.91|0
1648153980000|2022-03-24 20:33:00|286.27|282.91|286.46|283.1|286.46|283.1|286.27|282.91|0
1648154000000|2022-03-24 20:33:20|286.64|283.28|286.64|283.28|286.64|283.28|286.64|283.28|0
1648154010000|2022-03-24 20:33:30|286.83|283.47|286.83|283.47|286.83|283.47|286.83|283.47|0
1648154020000|2022-03-24 20:33:40|286.64|283.28|286.64|283.28|286.64|283.28|286.64|283.28|0
1648154030000|2022-03-24 20:33:50|286.83|283.47|286.64|283.28|286.83|283.47|286.64|283.28|0
1648154040000|2022-03-24 20:34:00|286.83|283.47|286.83|283.47|286.83|283.47|286.83|283.47|0
1648154140000|2022-03-24 20:35:40|286.64|283.28|286.64|283.28|286.64|283.28|286.64|283.28|0
1648154160000|2022-03-24 20:36:00|286.83|283.47|286.83|283.47|286.83|283.47|286.83|283.47|0
1648154190000|2022-03-24 20:36:30|286.82|283.46|286.82|283.46|286.82|283.46|286.82|283.46|0
1648154260000|2022-03-24 20:37:40|286.64|283.28|286.64|283.28|286.64|283.28|286.64|283.28|0
1648154290000|2022-03-24 20:38:10|286.82|283.46|286.82|283.46|286.82|283.46|286.82|283.46|0
1648154340000|2022-03-24 20:39:00|286.64|283.28|286.64|283.28|286.64|283.28|286.64|283.28|0
1648154380000|2022-03-24 20:39:40|286.82|283.46|286.82|283.46|286.82|283.46|286.64|283.28|0
1648154390000|2022-03-24 20:39:50|286.64|283.28|286.64|283.28|286.64|283.28|286.64|283.28|0
1648154420000|2022-03-24 20:40:20|286.45|283.09|286.45|283.09|286.45|283.09|286.45|283.09|0
1648154450000|2022-03-24 20:40:50|286.64|283.28|286.64|283.28|286.64|283.28|286.64|283.28|0
1648154460000|2022-03-24 20:41:00|286.82|283.46|286.82|283.46|286.82|283.46|286.82|283.46|0
1648154490000|2022-03-24 20:41:30|286.64|283.28|286.82|283.46|286.82|283.46|286.64|283.28|0
1648155530000|2022-03-24 20:58:50|286.81|283.45|286.81|283.45|286.81|283.45|286.81|283.45|0
1648155590000|2022-03-24 20:59:50|286.91|283.55|286.91|283.55|286.91|283.55|286.73|283.37|0
1648155600000|2022-03-24 21:00:00|286.84|283.48|286.89|283.53|286.89|283.53|286.84|283.48|0
1648155610000|2022-03-24 21:00:10|287.13|283.77|287.13|283.77|287.13|283.77|287.13|283.77|0
1648155620000|2022-03-24 21:00:20|287.11|283.75|287.11|283.75|287.11|283.75|287.11|283.75|0
1648155640000|2022-03-24 21:00:40|286.95|283.59|286.95|283.59|286.95|283.59|286.95|283.59|0
1648155660000|2022-03-24 21:01:00|287.11|283.75|287.11|283.75|287.11|283.75|287.11|283.75|0
1648155670000|2022-03-24 21:01:10|286.95|283.59|286.95|283.59|286.95|283.59|286.95|283.59|0
1648155760000|2022-03-24 21:02:40|286.97|283.61|286.95|283.59|286.97|283.61|286.95|283.59|0
1648155820000|2022-03-24 21:03:40|286.97|283.61|286.95|283.59|286.97|283.61|286.95|283.59|0
1648155860000|2022-03-24 21:04:20|287.08|283.72|287.08|283.72|287.08|283.72|287.08|283.72|0
1648155880000|2022-03-24 21:04:40|287.11|283.75|287.11|283.75|287.11|283.75|287.11|283.75|0
1648155900000|2022-03-24 21:05:00|287.05|283.69|286.95|283.59|287.05|283.69|286.95|283.59|0
1648155910000|2022-03-24 21:05:10|286.97|283.61|287.05|283.69|287.11|283.75|286.97|283.61|0
1648155950000|2022-03-24 21:05:50|287.03|283.67|287.03|283.67|287.03|283.67|287.03|283.67|0
1648155960000|2022-03-24 21:06:00|286.97|283.61|286.97|283.61|286.97|283.61|286.97|283.61|0
1648156160000|2022-03-24 21:09:20|287.02|283.66|287.02|283.66|287.02|283.66|287.02|283.66|0
1648156180000|2022-03-24 21:09:40|287.05|283.69|287.02|283.66|287.05|283.69|287.02|283.66|0
1648156190000|2022-03-24 21:09:50|286.94|283.58|286.94|283.58|286.94|283.58|286.94|283.58|0
1648156250000|2022-03-24 21:10:50|287.19|283.83|287.19|283.83|287.19|283.83|287.19|283.83|0
1648156320000|2022-03-24 21:12:00|287.16|283.8|287.16|283.8|287.16|283.8|287.16|283.8|0
1648156380000|2022-03-24 21:13:00|287.13|283.77|287.13|283.77|287.13|283.77|287.13|283.77|0
1648156390000|2022-03-24 21:13:10|286.96|283.6|286.94|283.58|286.96|283.6|286.94|283.58|0
1648156400000|2022-03-24 21:13:20|286.96|283.6|286.96|283.6|286.96|283.6|286.96|283.6|0
1648156510000|2022-03-24 21:15:10|286.99|283.63|286.99|283.63|286.99|283.63|286.99|283.63|0
1648156550000|2022-03-24 21:15:50|286.96|283.6|286.96|283.6|286.96|283.6|286.96|283.6|0
1648156620000|2022-03-24 21:17:00|286.99|283.63|286.99|283.63|286.99|283.63|286.99|283.63|0
1648156650000|2022-03-24 21:17:30|286.96|283.6|286.96|283.6|286.96|283.6|286.96|283.6|0
1648156660000|2022-03-24 21:17:40|286.99|283.63|286.96|283.6|286.99|283.63|286.94|283.58|0
1648156860000|2022-03-24 21:21:00|286.88|283.52|286.88|283.52|286.88|283.52|286.88|283.52|0
1648156920000|2022-03-24 21:22:00|287.02|283.66|287.02|283.66|287.02|283.66|287.02|283.66|0
1648156930000|2022-03-24 21:22:10|286.96|283.6|286.96|283.6|286.96|283.6|286.96|283.6|0
1648157000000|2022-03-24 21:23:20|286.88|283.52|286.88|283.52|286.88|283.52|286.88|283.52|0
1648157030000|2022-03-24 21:23:50|286.99|283.63|286.99|283.63|286.99|283.63|286.99|283.63|0
1648157080000|2022-03-24 21:24:40|286.74|283.38|286.88|283.52|286.91|283.55|286.74|283.38|0
1648157090000|2022-03-24 21:24:50|286.91|283.55|286.91|283.55|286.91|283.55|286.91|283.55|0
1648157100000|2022-03-24 21:25:00|286.88|283.52|286.88|283.52|286.88|283.52|286.88|283.52|0
1648157110000|2022-03-24 21:25:10|286.85|283.49|286.85|283.49|286.85|283.49|286.85|283.49|0
1648157150000|2022-03-24 21:25:50|286.83|283.47|286.83|283.47|286.83|283.47|286.83|283.47|0
1648157160000|2022-03-24 21:26:00|286.82|283.46|286.82|283.46|286.82|283.46|286.82|283.46|0
1648157190000|2022-03-24 21:26:30|286.77|283.41|286.82|283.46|286.82|283.46|286.77|283.41|0
1648157200000|2022-03-24 21:26:40|286.69|283.33|286.82|283.46|286.82|283.46|286.69|283.33|0
1648157220000|2022-03-24 21:27:00|286.85|283.49|286.82|283.46|286.85|283.49|286.82|283.46|0
1648157300000|2022-03-24 21:28:20|286.85|283.49|286.85|283.49|286.85|283.49|286.85|283.49|0
1648157350000|2022-03-24 21:29:10|286.74|283.38|286.74|283.38|286.74|283.38|286.74|283.38|0
1648157370000|2022-03-24 21:29:30|286.71|283.35|286.69|283.33|286.71|283.35|286.69|283.33|0
1648157380000|2022-03-24 21:29:40|286.82|283.46|286.82|283.46|286.82|283.46|286.82|283.46|0
1648157470000|2022-03-24 21:31:10|287.01|283.65|287.01|283.65|287.01|283.65|287.01|283.65|0
1648157510000|2022-03-24 21:31:50|287.04|283.68|287.04|283.68|287.04|283.68|287.04|283.68|0
1648157740000|2022-03-24 21:35:40|287.03|283.67|287.03|283.67|287.03|283.67|287.03|283.67|0
1648157750000|2022-03-24 21:35:50|287.01|283.65|287.01|283.65|287.01|283.65|287.01|283.65|0
1648157810000|2022-03-24 21:36:50|287.03|283.67|287.03|283.67|287.03|283.67|287.03|283.67|0
1648157870000|2022-03-24 21:37:50|287.09|283.73|287.09|283.73|287.09|283.73|287.09|283.73|0
1648157920000|2022-03-24 21:38:40|287.17|283.81|287.17|283.81|287.17|283.81|287.17|283.81|0
1648157930000|2022-03-24 21:38:50|287.11|283.75|287.11|283.75|287.11|283.75|287.11|283.75|0
1648157950000|2022-03-24 21:39:10|287.06|283.7|287.06|283.7|287.06|283.7|287.06|283.7|0
1648157960000|2022-03-24 21:39:20|287.09|283.73|287.09|283.73|287.09|283.73|287.09|283.73|0
1648157970000|2022-03-24 21:39:30|287.06|283.7|287.06|283.7|287.06|283.7|287.06|283.7|0
1648158000000|2022-03-24 21:40:00|287.17|283.81|287.43|284.07|287.43|284.07|287.17|283.81|0
1648158050000|2022-03-24 21:40:50|287.41|284.05|287.41|284.05|287.41|284.05|287.41|284.05|0
1648158220000|2022-03-24 21:43:40|287.43|284.07|287.43|284.07|287.43|284.07|287.43|284.07|0
1648158410000|2022-03-24 21:46:50|287.49|284.13|287.49|284.13|287.49|284.13|287.49|284.13|0
1648158420000|2022-03-24 21:47:00|287.43|284.07|287.43|284.07|287.43|284.07|287.43|284.07|0
1648158480000|2022-03-24 21:48:00|287.49|284.13|287.49|284.13|287.49|284.13|287.49|284.13|0
1648158490000|2022-03-24 21:48:10|287.43|284.07|287.43|284.07|287.43|284.07|287.43|284.07|0
1648158600000|2022-03-24 21:50:00|287.41|284.05|287.41|284.05|287.41|284.05|287.41|284.05|0
1648158610000|2022-03-24 21:50:10|287.03|283.67|287.03|283.67|287.03|283.67|287.03|283.67|0
1648158620000|2022-03-24 21:50:20|287.09|283.73|287.11|283.75|287.11|283.75|287.03|283.67|0
1648158630000|2022-03-24 21:50:30|287.03|283.67|287.03|283.67|287.09|283.73|287.03|283.67|0
1648158650000|2022-03-24 21:50:50|286.92|283.56|286.95|283.59|286.95|283.59|286.92|283.56|0
1648158700000|2022-03-24 21:51:40|287.01|283.65|287.01|283.65|287.01|283.65|287.01|283.65|0
1648158710000|2022-03-24 21:51:50|286.98|283.62|286.98|283.62|286.98|283.62|286.98|283.62|0
1648158730000|2022-03-24 21:52:10|287.22|283.86|287.22|283.86|287.22|283.86|287.22|283.86|0
1648158740000|2022-03-24 21:52:20|287.27|283.91|287.24|283.88|287.4|284.04|287.22|283.86|0
1648158800000|2022-03-24 21:53:20|287.27|283.91|287.27|283.91|287.27|283.91|287.27|283.91|0
1648158810000|2022-03-24 21:53:30|287.17|283.81|287.17|283.81|287.17|283.81|287.17|283.81|0
1648158880000|2022-03-24 21:54:40|287|283.64|287|283.64|287|283.64|287|283.64|0
1648158890000|2022-03-24 21:54:50|286.92|283.56|286.92|283.56|286.92|283.56|286.92|283.56|0
1648158900000|2022-03-24 21:55:00|286.86|283.5|287|283.64|287.03|283.67|286.86|283.5|0
1648158930000|2022-03-24 21:55:30|287.03|283.67|287.03|283.67|287.03|283.67|287.03|283.67|0
1648158940000|2022-03-24 21:55:40|287|283.64|287|283.64|287|283.64|287|283.64|0
1648158960000|2022-03-24 21:56:00|287.03|283.67|287.03|283.67|287.03|283.67|287.03|283.67|0
1648158970000|2022-03-24 21:56:10|287|283.64|287|283.64|287.03|283.67|287|283.64|0
1648159000000|2022-03-24 21:56:40|287.03|283.67|287.03|283.67|287.03|283.67|287.03|283.67|0
1648159020000|2022-03-24 21:57:00|287.11|283.75|287.08|283.72|287.11|283.75|287.08|283.72|0
1648159030000|2022-03-24 21:57:10|287.17|283.81|287.17|283.81|287.17|283.81|287.17|283.81|0
1648159060000|2022-03-24 21:57:40|287.03|283.67|287.03|283.67|287.03|283.67|287.03|283.67|0
1648159070000|2022-03-24 21:57:50|286.94|283.58|286.94|283.58|286.94|283.58|286.94|283.58|0
1648159080000|2022-03-24 21:58:00|287.08|283.72|287.08|283.72|287.08|283.72|287.08|283.72|0
1648159090000|2022-03-24 21:58:10|286.97|283.61|287.02|283.66|287.02|283.66|286.97|283.61|0
1648159110000|2022-03-24 21:58:30|286.97|283.61|286.97|283.61|286.97|283.61|286.97|283.61|0
1648159180000|2022-03-24 21:59:40|287.14|283.78|287.14|283.78|287.14|283.78|287.14|283.78|0
1648159190000|2022-03-24 21:59:50|287.13|283.77|287.13|283.77|287.13|283.77|287.13|283.77|0
1648159200000|2022-03-24 22:00:00|286.88|283.52|286.88|283.52|286.88|283.52|286.51|283.15|0
1648159210000|2022-03-24 22:00:10|286.97|283.61|287.16|283.8|287.16|283.8|286.97|283.61|0
1648159220000|2022-03-24 22:00:20|287.34|283.98|287.34|283.98|287.34|283.98|287.34|283.98|0
1648159230000|2022-03-24 22:00:30|287.53|284.17|287.71|284.35|287.81|284.45|287.53|284.17|0
1648159240000|2022-03-24 22:00:40|287.9|284.54|288.18|284.82|288.18|284.82|287.9|284.54|0
1648159250000|2022-03-24 22:00:50|287.99|284.63|287.62|284.26|287.99|284.63|287.62|284.26|0
1648159260000|2022-03-24 22:01:00|287.53|284.17|287.53|284.17|287.71|284.35|287.53|284.17|0
1648159270000|2022-03-24 22:01:10|287.44|284.08|287.81|284.45|287.81|284.45|287.44|284.08|0
1648159280000|2022-03-24 22:01:20|287.71|284.35|287.9|284.54|287.9|284.54|287.71|284.35|0
1648159290000|2022-03-24 22:01:30|287.71|284.35|287.9|284.54|287.9|284.54|287.71|284.35|0
1648159300000|2022-03-24 22:01:40|287.71|284.35|288.08|284.72|288.08|284.72|287.71|284.35|0
1648159320000|2022-03-24 22:02:00|287.9|284.54|287.71|284.35|287.9|284.54|287.71|284.35|0
1648159330000|2022-03-24 22:02:10|287.81|284.45|287.71|284.35|287.81|284.45|287.71|284.35|0
1648159370000|2022-03-24 22:02:50|287.34|283.98|287.34|283.98|287.34|283.98|287.34|283.98|0
1648159380000|2022-03-24 22:03:00|287.44|284.08|287.34|283.98|287.44|284.08|287.25|283.89|0
1648159390000|2022-03-24 22:03:10|287.25|283.89|286.79|283.43|287.34|283.98|286.79|283.43|0
1648159400000|2022-03-24 22:03:20|286.05|282.69|286.33|282.97|286.33|282.97|286.05|282.69|0
1648159410000|2022-03-24 22:03:30|286.23|282.87|286.42|283.06|286.51|283.15|286.23|282.87|0
1648159420000|2022-03-24 22:03:40|286.6|283.24|286.6|283.24|286.6|283.24|286.6|283.24|0
1648159440000|2022-03-24 22:04:00|286.79|283.43|286.79|283.43|286.79|283.43|286.79|283.43|0
1648159450000|2022-03-24 22:04:10|286.97|283.61|287.07|283.71|287.07|283.71|286.97|283.61|0
1648159460000|2022-03-24 22:04:20|286.97|283.61|287.16|283.8|287.16|283.8|286.97|283.61|0
1648159480000|2022-03-24 22:04:40|287.15|283.79|287.15|283.79|287.15|283.79|287.15|283.79|0
1648159490000|2022-03-24 22:04:50|286.6|283.24|286.6|283.24|286.6|283.24|286.6|283.24|0
1648159510000|2022-03-24 22:05:10|286.51|283.15|286.6|283.24|286.6|283.24|286.51|283.15|0
1648159540000|2022-03-24 22:05:40|286.79|283.43|286.78|283.42|286.79|283.43|286.7|283.34|0
1648159550000|2022-03-24 22:05:50|286.88|283.52|286.97|283.61|286.97|283.61|286.88|283.52|0
1648159560000|2022-03-24 22:06:00|286.88|283.52|286.97|283.61|286.97|283.61|286.88|283.52|0
1648159590000|2022-03-24 22:06:30|287.07|283.71|287.15|283.79|287.15|283.79|287.07|283.71|0
1648159620000|2022-03-24 22:07:00|287.34|283.98|287.81|284.45|287.81|284.45|287.34|283.98|0
1648159630000|2022-03-24 22:07:10|287.71|284.35|287.8|284.44|287.8|284.44|287.71|284.35|0
1648159640000|2022-03-24 22:07:20|287.89|284.53|287.8|284.44|287.89|284.53|287.8|284.44|0
1648159650000|2022-03-24 22:07:30|287.89|284.53|287.89|284.53|287.89|284.53|287.89|284.53|0
1648159660000|2022-03-24 22:07:40|287.8|284.44|287.8|284.44|287.8|284.44|287.8|284.44|0
1648159670000|2022-03-24 22:07:50|287.99|284.63|288.08|284.72|288.08|284.72|287.99|284.63|0
1648159680000|2022-03-24 22:08:00|288.26|284.9|288.08|284.72|288.26|284.9|288.08|284.72|0
1648159690000|2022-03-24 22:08:10|288.17|284.81|288.08|284.72|288.26|284.9|288.08|284.72|0
1648159700000|2022-03-24 22:08:20|288.17|284.81|288.26|284.9|288.26|284.9|288.17|284.81|0
1648159710000|2022-03-24 22:08:30|288.08|284.72|288.17|284.81|288.17|284.81|288.08|284.72|0
1648159720000|2022-03-24 22:08:40|288.08|284.72|288.08|284.72|288.08|284.72|288.08|284.72|0
1648159730000|2022-03-24 22:08:50|287.8|284.44|287.71|284.35|287.8|284.44|287.71|284.35|0
1648159740000|2022-03-24 22:09:00|287.52|284.16|288.17|284.81|288.17|284.81|287.52|284.16|0
1648159750000|2022-03-24 22:09:10|288.08|284.72|288.17|284.81|288.17|284.81|288.08|284.72|0
1648159760000|2022-03-24 22:09:20|288.36|285|288.26|284.9|288.36|285|288.26|284.9|0
1648159770000|2022-03-24 22:09:30|288.08|284.72|288.08|284.72|288.08|284.72|288.08|284.72|0
1648159780000|2022-03-24 22:09:40|287.89|284.53|287.99|284.63|287.99|284.63|287.89|284.53|0
1648159790000|2022-03-24 22:09:50|288.08|284.72|288.17|284.81|288.17|284.81|288.08|284.72|0
1648159800000|2022-03-24 22:10:00|287.89|284.53|287.89|284.53|287.89|284.53|287.89|284.53|0
1648159810000|2022-03-24 22:10:10|287.99|284.63|288.08|284.72|288.08|284.72|287.99|284.63|0
1648159830000|2022-03-24 22:10:30|288.17|284.81|288.26|284.9|288.26|284.9|288.08|284.72|0
1648159850000|2022-03-24 22:10:50|288.17|284.81|288.63|285.27|288.63|285.27|288.17|284.81|0
1648159860000|2022-03-24 22:11:00|288.45|285.09|288.63|285.27|288.73|285.37|288.45|285.09|0
1648159870000|2022-03-24 22:11:10|288.82|285.46|288.82|285.46|288.82|285.46|288.82|285.46|0
1648159890000|2022-03-24 22:11:30|289|285.64|289|285.64|289|285.64|289|285.64|0
1648159900000|2022-03-24 22:11:40|288.82|285.46|288.63|285.27|288.82|285.46|288.63|285.27|0
1648159910000|2022-03-24 22:11:50|289|285.64|289|285.64|289|285.64|289|285.64|0
1648159920000|2022-03-24 22:12:00|289.19|285.83|288.82|285.46|289.19|285.83|288.82|285.46|0
1648159930000|2022-03-24 22:12:10|288.91|285.55|289|285.64|289|285.64|288.82|285.46|0
1648159970000|2022-03-24 22:12:50|289.19|285.83|289.19|285.83|289.19|285.83|289.19|285.83|0
1648159980000|2022-03-24 22:13:00|289|285.64|289.19|285.83|289.19|285.83|289|285.64|0
1648159990000|2022-03-24 22:13:10|289.28|285.92|289.19|285.83|289.37|286.01|289.19|285.83|0
1648160010000|2022-03-24 22:13:30|289.37|286.01|289.56|286.2|289.56|286.2|289.37|286.01|0
1648160040000|2022-03-24 22:14:00|289.47|286.11|289|285.64|289.47|286.11|289|285.64|0
1648160050000|2022-03-24 22:14:10|289.37|286.01|289.37|286.01|289.37|286.01|289.37|286.01|0
1648160060000|2022-03-24 22:14:20|289.19|285.83|289.19|285.83|289.19|285.83|289.19|285.83|0
1648160080000|2022-03-24 22:14:40|289|285.64|289|285.64|289|285.64|289|285.64|0
1648160090000|2022-03-24 22:14:50|289.1|285.74|289.1|285.74|289.1|285.74|289.1|285.74|0
1648160100000|2022-03-24 22:15:00|289.19|285.83|288.82|285.46|289.19|285.83|288.82|285.46|0
1648160130000|2022-03-24 22:15:30|288.73|285.37|288.82|285.46|288.82|285.46|288.73|285.37|0
1648160140000|2022-03-24 22:15:40|289|285.64|289|285.64|289|285.64|289|285.64|0
1648160150000|2022-03-24 22:15:50|288.91|285.55|289.1|285.74|289.1|285.74|288.91|285.55|0
1648160160000|2022-03-24 22:16:00|289.19|285.83|289.56|286.2|289.56|286.2|289.19|285.83|0
1648160170000|2022-03-24 22:16:10|289.37|286.01|289.37|286.01|289.37|286.01|289.19|285.83|0
1648160180000|2022-03-24 22:16:20|289.47|286.11|289.47|286.11|289.47|286.11|289.47|286.11|0
1648160190000|2022-03-24 22:16:30|289.37|286.01|289.19|285.83|289.37|286.01|289.19|285.83|0
1648160200000|2022-03-24 22:16:40|289.28|285.92|289.37|286.01|289.37|286.01|289.28|285.92|0
1648160210000|2022-03-24 22:16:50|289.28|285.92|289.19|285.83|289.28|285.92|289.19|285.83|0
1648160220000|2022-03-24 22:17:00|289|285.64|289|285.64|289|285.64|289|285.64|0
1648160230000|2022-03-24 22:17:10|288.82|285.46|288.73|285.37|288.82|285.46|288.73|285.37|0
1648160240000|2022-03-24 22:17:20|288.63|285.27|289|285.64|289|285.64|288.63|285.27|0
1648160250000|2022-03-24 22:17:30|289.1|285.74|289.56|286.2|289.56|286.2|289.1|285.74|0
1648160330000|2022-03-24 22:18:50|289.65|286.29|289.65|286.29|289.65|286.29|289.65|286.29|0
1648160340000|2022-03-24 22:19:00|289.56|286.2|289.56|286.2|289.56|286.2|289.56|286.2|0
1648160370000|2022-03-24 22:19:30|289.65|286.29|289.37|286.01|289.65|286.29|289.37|286.01|0
1648160380000|2022-03-24 22:19:40|289.28|285.92|289.37|286.01|289.37|286.01|289.28|285.92|0
1648160390000|2022-03-24 22:19:50|289.19|285.83|289.28|285.92|289.28|285.92|289.19|285.83|0
1648160400000|2022-03-24 22:20:00|289.37|286.01|289.19|285.83|289.37|286.01|289.19|285.83|0
1648160410000|2022-03-24 22:20:10|289.28|285.92|289.19|285.83|289.37|286.01|289.19|285.83|0
1648160430000|2022-03-24 22:20:30|289.18|285.82|289.18|285.82|289.18|285.82|289.18|285.82|0
1648160450000|2022-03-24 22:20:50|289.37|286.01|289.37|286.01|289.37|286.01|289.37|286.01|0
1648160460000|2022-03-24 22:21:00|289.18|285.82|289.18|285.82|289.18|285.82|289.18|285.82|0
1648160470000|2022-03-24 22:21:10|289|285.64|289|285.64|289|285.64|289|285.64|0
1648160510000|2022-03-24 22:21:50|288.91|285.55|289|285.64|289|285.64|288.91|285.55|0
1648160550000|2022-03-24 22:22:30|288.81|285.45|288.81|285.45|288.81|285.45|288.81|285.45|0
1648160580000|2022-03-24 22:23:00|288.63|285.27|288.63|285.27|288.63|285.27|288.63|285.27|0
1648160590000|2022-03-24 22:23:10|288.81|285.45|288.81|285.45|288.81|285.45|288.81|285.45|0
1648160600000|2022-03-24 22:23:20|289|285.64|289|285.64|289.09|285.73|289|285.64|0
1648160610000|2022-03-24 22:23:30|288.91|285.55|289|285.64|289|285.64|288.91|285.55|0
1648160620000|2022-03-24 22:23:40|289.09|285.73|289|285.64|289.09|285.73|289|285.64|0
1648160660000|2022-03-24 22:24:20|289.18|285.82|289.18|285.82|289.18|285.82|289.18|285.82|0
1648160670000|2022-03-24 22:24:30|289|285.64|289|285.64|289|285.64|289|285.64|0
1648160680000|2022-03-24 22:24:40|289.18|285.82|289.18|285.82|289.18|285.82|289.09|285.73|0
1648160690000|2022-03-24 22:24:50|289.09|285.73|289.18|285.82|289.18|285.82|289.09|285.73|0
1648160700000|2022-03-24 22:25:00|289|285.64|289|285.64|289|285.64|289|285.64|0
1648160720000|2022-03-24 22:25:20|288.81|285.45|288.81|285.45|288.81|285.45|288.81|285.45|0
1648160740000|2022-03-24 22:25:40|288.72|285.36|288.63|285.27|288.72|285.36|288.63|285.27|0
1648160750000|2022-03-24 22:25:50|288.54|285.18|288.54|285.18|288.54|285.18|288.54|285.18|0
1648160760000|2022-03-24 22:26:00|288.44|285.08|288.63|285.27|288.63|285.27|288.44|285.08|0
1648160770000|2022-03-24 22:26:10|288.54|285.18|288.63|285.27|288.63|285.27|288.54|285.18|0
1648160780000|2022-03-24 22:26:20|288.44|285.08|288.44|285.08|288.44|285.08|288.44|285.08|0
1648160790000|2022-03-24 22:26:30|288.26|284.9|287.7|284.34|288.26|284.9|287.7|284.34|0
1648160800000|2022-03-24 22:26:40|288.26|284.9|288.26|284.9|288.26|284.9|288.17|284.81|0
1648160810000|2022-03-24 22:26:50|288.44|285.08|288.35|284.99|288.44|285.08|288.35|284.99|0
1648160820000|2022-03-24 22:27:00|288.44|285.08|288.44|285.08|288.44|285.08|288.44|285.08|0
1648160830000|2022-03-24 22:27:10|288.63|285.27|288.44|285.08|288.63|285.27|288.44|285.08|0
1648160840000|2022-03-24 22:27:20|288.54|285.18|288.44|285.08|288.54|285.18|288.44|285.08|0
1648160850000|2022-03-24 22:27:30|288.26|284.9|288.25|284.89|288.26|284.9|288.25|284.89|0
1648160860000|2022-03-24 22:27:40|288.07|284.71|288.07|284.71|288.07|284.71|288.07|284.71|0
1648160870000|2022-03-24 22:27:50|288.17|284.81|288.17|284.81|288.17|284.81|288.07|284.71|0
1648160880000|2022-03-24 22:28:00|288.25|284.89|288.17|284.81|288.25|284.89|288.17|284.81|0
1648160890000|2022-03-24 22:28:10|288.25|284.89|288.25|284.89|288.25|284.89|288.25|284.89|0
1648160920000|2022-03-24 22:28:40|288.44|285.08|288.44|285.08|288.44|285.08|288.44|285.08|0
1648160950000|2022-03-24 22:29:10|288.81|285.45|288.81|285.45|288.81|285.45|288.81|285.45|0
1648160970000|2022-03-24 22:29:30|288.91|285.55|288.91|285.55|288.91|285.55|288.91|285.55|0
1648160980000|2022-03-24 22:29:40|289|285.64|289|285.64|289|285.64|289|285.64|0
1648161000000|2022-03-24 22:30:00|289.09|285.73|289.18|285.82|289.37|286.01|289|285.64|0
1648161010000|2022-03-24 22:30:10|289.37|286.01|289.18|285.82|289.37|286.01|289.18|285.82|0
1648161020000|2022-03-24 22:30:20|289|285.64|289.18|285.82|289.18|285.82|289|285.64|0
1648161040000|2022-03-24 22:30:40|289.37|286.01|289.18|285.82|289.37|286.01|289.18|285.82|0
1648161050000|2022-03-24 22:30:50|288.99|285.63|288.99|285.63|288.99|285.63|288.99|285.63|0
1648161070000|2022-03-24 22:31:10|289.18|285.82|289.37|286.01|289.55|286.19|289.18|285.82|0
1648161080000|2022-03-24 22:31:20|289.28|285.92|289.55|286.19|289.55|286.19|289.28|285.92|0
1648161090000|2022-03-24 22:31:30|289.74|286.38|289.55|286.19|289.74|286.38|289.55|286.19|0
1648161110000|2022-03-24 22:31:50|289.46|286.1|289.46|286.1|289.46|286.1|289.46|286.1|0
1648161120000|2022-03-24 22:32:00|289.55|286.19|289.55|286.19|289.55|286.19|289.55|286.19|0
1648161130000|2022-03-24 22:32:10|289.92|286.56|289.92|286.56|289.92|286.56|289.92|286.56|0
1648161150000|2022-03-24 22:32:30|289.74|286.38|289.74|286.38|289.74|286.38|289.74|286.38|0
1648161160000|2022-03-24 22:32:40|289.92|286.56|289.92|286.56|289.92|286.56|289.92|286.56|0
1648161200000|2022-03-24 22:33:20|289.74|286.38|289.74|286.38|289.74|286.38|289.74|286.38|0
1648161220000|2022-03-24 22:33:40|289.92|286.56|289.92|286.56|289.92|286.56|289.92|286.56|0
1648161240000|2022-03-24 22:34:00|289.74|286.38|289.74|286.38|289.74|286.38|289.74|286.38|0
1648161250000|2022-03-24 22:34:10|289.83|286.47|289.83|286.47|289.83|286.47|289.83|286.47|0
1648161260000|2022-03-24 22:34:20|289.74|286.38|289.74|286.38|289.74|286.38|289.74|286.38|0
1648161280000|2022-03-24 22:34:40|289.92|286.56|289.92|286.56|289.92|286.56|289.92|286.56|0
1648161340000|2022-03-24 22:35:40|289.74|286.38|289.74|286.38|289.74|286.38|289.74|286.38|0
1648161350000|2022-03-24 22:35:50|289.73|286.37|289.73|286.37|289.73|286.37|289.73|286.37|0
1648161360000|2022-03-24 22:36:00|289.55|286.19|289.55|286.19|289.55|286.19|289.55|286.19|0
1648161420000|2022-03-24 22:37:00|289.36|286|289.55|286.19|289.55|286.19|289.36|286|0
1648161470000|2022-03-24 22:37:50|289.36|286|289.36|286|289.36|286|289.36|286|0
1648161480000|2022-03-24 22:38:00|289.55|286.19|289.55|286.19|289.55|286.19|289.55|286.19|0
1648161490000|2022-03-24 22:38:10|289.73|286.37|289.73|286.37|289.73|286.37|289.73|286.37|0
1648161510000|2022-03-24 22:38:30|289.92|286.56|290.11|286.75|290.11|286.75|289.92|286.56|0
1648161520000|2022-03-24 22:38:40|289.92|286.56|289.92|286.56|289.92|286.56|289.92|286.56|0
1648161530000|2022-03-24 22:38:50|290.11|286.75|290.11|286.75|290.11|286.75|290.11|286.75|0
1648161550000|2022-03-24 22:39:10|290.1|286.74|290.29|286.93|290.29|286.93|290.1|286.74|0
1648161560000|2022-03-24 22:39:20|290.48|287.12|290.48|287.12|290.48|287.12|290.48|287.12|0
1648161570000|2022-03-24 22:39:30|290.29|286.93|290.29|286.93|290.29|286.93|290.29|286.93|0
1648161600000|2022-03-24 22:40:00|290.39|287.03|290.48|287.12|290.48|287.12|290.29|286.93|0
1648161640000|2022-03-24 22:40:40|290.39|287.03|290.48|287.12|290.48|287.12|290.39|287.03|0
1648161650000|2022-03-24 22:40:50|290.39|287.03|290.29|286.93|290.39|287.03|290.29|286.93|0
1648161660000|2022-03-24 22:41:00|290.48|287.12|290.48|287.12|290.48|287.12|290.48|287.12|0
1648161700000|2022-03-24 22:41:40|290.29|286.93|290.29|286.93|290.29|286.93|290.29|286.93|0
1648161710000|2022-03-24 22:41:50|290.2|286.84|290.2|286.84|290.29|286.93|290.2|286.84|0
1648161720000|2022-03-24 22:42:00|290.1|286.74|290.1|286.74|290.1|286.74|290.1|286.74|0
1648161730000|2022-03-24 22:42:10|290.29|286.93|290.29|286.93|290.29|286.93|290.29|286.93|0
1648161820000|2022-03-24 22:43:40|290.47|287.11|290.47|287.11|290.47|287.11|290.47|287.11|0
1648161860000|2022-03-24 22:44:20|290.29|286.93|290.29|286.93|290.29|286.93|290.29|286.93|0
1648161870000|2022-03-24 22:44:30|290.47|287.11|290.47|287.11|290.47|287.11|290.47|287.11|0
1648161880000|2022-03-24 22:44:40|290.29|286.93|290.29|286.93|290.29|286.93|290.29|286.93|0
1648161900000|2022-03-24 22:45:00|290.47|287.11|290.47|287.11|290.47|287.11|290.47|287.11|0
1648161950000|2022-03-24 22:45:50|290.29|286.93|290.29|286.93|290.29|286.93|290.29|286.93|0
1648161960000|2022-03-24 22:46:00|290.2|286.84|290.29|286.93|290.29|286.93|290.2|286.84|0
1648161980000|2022-03-24 22:46:20|290.1|286.74|290.01|286.65|290.1|286.74|290.01|286.65|0
1648161990000|2022-03-24 22:46:30|289.92|286.56|289.92|286.56|289.92|286.56|289.92|286.56|0
1648162010000|2022-03-24 22:46:50|289.73|286.37|289.73|286.37|289.73|286.37|289.73|286.37|0
1648162040000|2022-03-24 22:47:20|289.54|286.18|289.54|286.18|289.54|286.18|289.54|286.18|0
1648162100000|2022-03-24 22:48:20|289.45|286.09|289.54|286.18|289.54|286.18|289.45|286.09|0
1648162200000|2022-03-24 22:50:00|289.73|286.37|289.73|286.37|289.73|286.37|289.73|286.37|0
1648162210000|2022-03-24 22:50:10|289.64|286.28|289.73|286.37|289.73|286.37|289.64|286.28|0
1648162240000|2022-03-24 22:50:40|289.54|286.18|289.54|286.18|289.54|286.18|289.54|286.18|0
1648162260000|2022-03-24 22:51:00|289.36|286|289.73|286.37|289.73|286.37|289.36|286|0
1648162270000|2022-03-24 22:51:10|289.91|286.55|289.91|286.55|289.91|286.55|289.91|286.55|0
1648162290000|2022-03-24 22:51:30|289.73|286.37|289.73|286.37|289.73|286.37|289.73|286.37|0
1648162330000|2022-03-24 22:52:10|289.54|286.18|289.54|286.18|289.54|286.18|289.54|286.18|0
1648162340000|2022-03-24 22:52:20|289.36|286|289.36|286|289.36|286|289.36|286|0
1648162370000|2022-03-24 22:52:50|289.45|286.09|289.36|286|289.45|286.09|289.36|286|0
1648162380000|2022-03-24 22:53:00|289.45|286.09|289.45|286.09|289.54|286.18|289.45|286.09|0
1648162390000|2022-03-24 22:53:10|289.36|286|289.36|286|289.36|286|289.36|286|0
1648162410000|2022-03-24 22:53:30|289.17|285.81|289.17|285.81|289.17|285.81|289.17|285.81|0
1648162420000|2022-03-24 22:53:40|289.27|285.91|289.36|286|289.36|286|289.27|285.91|0
1648162430000|2022-03-24 22:53:50|289.54|286.18|289.54|286.18|289.54|286.18|289.54|286.18|0
1648162440000|2022-03-24 22:54:00|289.36|286|289.54|286.18|289.54|286.18|289.36|286|0
1648162460000|2022-03-24 22:54:20|289.73|286.37|289.73|286.37|289.73|286.37|289.73|286.37|0
1648162470000|2022-03-24 22:54:30|289.91|286.55|289.73|286.37|289.91|286.55|289.73|286.37|0
1648162520000|2022-03-24 22:55:20|289.91|286.55|289.91|286.55|289.91|286.55|289.91|286.55|0
1648162550000|2022-03-24 22:55:50|290.01|286.65|290.01|286.65|290.1|286.74|289.91|286.55|0
1648162560000|2022-03-24 22:56:00|290.1|286.74|290.1|286.74|290.1|286.74|290.1|286.74|0
1648162590000|2022-03-24 22:56:30|290.28|286.92|290.1|286.74|290.28|286.92|290.1|286.74|0
1648162620000|2022-03-24 22:57:00|290.28|286.92|290.28|286.92|290.28|286.92|290.28|286.92|0
1648162650000|2022-03-24 22:57:30|290.47|287.11|290.47|287.11|290.47|287.11|290.47|287.11|0
1648162670000|2022-03-24 22:57:50|290.65|287.29|290.65|287.29|290.65|287.29|290.65|287.29|0
1648162690000|2022-03-24 22:58:10|290.84|287.48|290.84|287.48|290.84|287.48|290.84|287.48|0
1648162740000|2022-03-24 22:59:00|291.03|287.67|291.03|287.67|291.03|287.67|291.03|287.67|0
1648162760000|2022-03-24 22:59:20|290.84|287.48|290.84|287.48|290.84|287.48|290.84|287.48|0
1648162770000|2022-03-24 22:59:30|291.03|287.67|291.03|287.67|291.03|287.67|291.03|287.67|0
1648162800000|2022-03-24 23:00:00|290.94|287.58|290.65|287.29|290.94|287.58|290.65|287.29|0
1648162810000|2022-03-24 23:00:10|290.94|287.58|290.94|287.58|290.94|287.58|290.94|287.58|0
1648162820000|2022-03-24 23:00:20|290.84|287.48|290.84|287.48|290.84|287.48|290.84|287.48|0
1648162830000|2022-03-24 23:00:30|291.03|287.67|290.84|287.48|291.03|287.67|290.84|287.48|0
1648162840000|2022-03-24 23:00:40|290.65|287.29|290.65|287.29|290.65|287.29|290.65|287.29|0
1648162860000|2022-03-24 23:01:00|290.84|287.48|291.03|287.67|291.03|287.67|290.84|287.48|0
1648162880000|2022-03-24 23:01:20|291.02|287.66|291.02|287.66|291.02|287.66|291.02|287.66|0
1648162910000|2022-03-24 23:01:50|290.84|287.48|290.84|287.48|290.84|287.48|290.84|287.48|0
1648162920000|2022-03-24 23:02:00|290.94|287.58|291.02|287.66|291.02|287.66|290.94|287.58|0
1648162930000|2022-03-24 23:02:10|290.94|287.58|290.84|287.48|290.94|287.58|290.84|287.48|0
1648162960000|2022-03-24 23:02:40|290.94|287.58|291.02|287.66|291.02|287.66|290.94|287.58|0
1648162970000|2022-03-24 23:02:50|290.84|287.48|290.65|287.29|290.84|287.48|290.65|287.29|0
1648162980000|2022-03-24 23:03:00|290.75|287.39|290.84|287.48|290.84|287.48|290.75|287.39|0
1648162990000|2022-03-24 23:03:10|291.02|287.66|291.02|287.66|291.02|287.66|291.02|287.66|0
1648163000000|2022-03-24 23:03:20|290.84|287.48|291.02|287.66|291.02|287.66|290.84|287.48|0
1648163010000|2022-03-24 23:03:30|290.84|287.48|290.93|287.57|290.93|287.57|290.84|287.48|0
1648163020000|2022-03-24 23:03:40|291.02|287.66|290.84|287.48|291.02|287.66|290.84|287.48|0
1648163030000|2022-03-24 23:03:50|291.02|287.66|291.02|287.66|291.02|287.66|291.02|287.66|0
1648163040000|2022-03-24 23:04:00|291.21|287.85|291.21|287.85|291.21|287.85|291.21|287.85|0
1648163120000|2022-03-24 23:05:20|291.02|287.66|291.02|287.66|291.02|287.66|291.02|287.66|0
1648163150000|2022-03-24 23:05:50|291.12|287.76|291.12|287.76|291.12|287.76|291.12|287.76|0
1648163160000|2022-03-24 23:06:00|291.21|287.85|291.21|287.85|291.21|287.85|291.21|287.85|0
1648163170000|2022-03-24 23:06:10|291.12|287.76|291.02|287.66|291.12|287.76|291.02|287.66|0
1648163210000|2022-03-24 23:06:50|291.21|287.85|291.21|287.85|291.21|287.85|291.21|287.85|0
1648163240000|2022-03-24 23:07:20|291.02|287.66|291.02|287.66|291.02|287.66|291.02|287.66|0
1648163260000|2022-03-24 23:07:40|291.21|287.85|291.12|287.76|291.21|287.85|291.02|287.66|0
1648163270000|2022-03-24 23:07:50|291.21|287.85|291.21|287.85|291.21|287.85|291.21|287.85|0
1648163280000|2022-03-24 23:08:00|291.02|287.66|291.02|287.66|291.02|287.66|291.02|287.66|0
1648163310000|2022-03-24 23:08:30|290.84|287.48|290.84|287.48|290.84|287.48|290.84|287.48|0
1648163320000|2022-03-24 23:08:40|290.65|287.29|291.02|287.66|291.02|287.66|290.65|287.29|0
1648163390000|2022-03-24 23:09:50|291.21|287.85|291.02|287.66|291.21|287.85|291.02|287.66|0
1648163410000|2022-03-24 23:10:10|291.21|287.85|291.21|287.85|291.21|287.85|291.21|287.85|0
1648163420000|2022-03-24 23:10:20|291.39|288.03|291.77|288.41|291.77|288.41|291.39|288.03|0
1648163430000|2022-03-24 23:10:30|291.95|288.59|291.95|288.59|291.95|288.59|291.95|288.59|0
1648163450000|2022-03-24 23:10:50|292.05|288.69|292.05|288.69|292.05|288.69|292.05|288.69|0
1648163460000|2022-03-24 23:11:00|291.95|288.59|292.14|288.78|292.14|288.78|291.95|288.59|0
1648163490000|2022-03-24 23:11:30|292.32|288.96|292.32|288.96|292.32|288.96|292.32|288.96|0
1648163500000|2022-03-24 23:11:40|292.14|288.78|292.14|288.78|292.14|288.78|292.14|288.78|0
1648163520000|2022-03-24 23:12:00|292.32|288.96|292.32|288.96|292.32|288.96|292.32|288.96|0
1648163530000|2022-03-24 23:12:10|292.51|289.15|292.51|289.15|292.51|289.15|292.51|289.15|0
1648163540000|2022-03-24 23:12:20|292.32|288.96|292.51|289.15|292.51|289.15|292.32|288.96|0
1648163590000|2022-03-24 23:13:10|292.32|288.96|292.32|288.96|292.32|288.96|292.32|288.96|0
1648163610000|2022-03-24 23:13:30|291.95|288.59|291.86|288.5|291.95|288.59|291.86|288.5|0
1648163620000|2022-03-24 23:13:40|291.95|288.59|291.95|288.59|291.95|288.59|291.95|288.59|0
1648163630000|2022-03-24 23:13:50|292.14|288.78|292.14|288.78|292.14|288.78|292.14|288.78|0
1648163640000|2022-03-24 23:14:00|292.23|288.87|292.23|288.87|292.23|288.87|292.23|288.87|0
1648163650000|2022-03-24 23:14:10|292.32|288.96|292.32|288.96|292.32|288.96|292.32|288.96|0
1648163660000|2022-03-24 23:14:20|292.14|288.78|292.14|288.78|292.14|288.78|292.14|288.78|0
1648163670000|2022-03-24 23:14:30|291.95|288.59|292.14|288.78|292.14|288.78|291.95|288.59|0
1648163690000|2022-03-24 23:14:50|292.23|288.87|292.14|288.78|292.23|288.87|292.14|288.78|0
1648163700000|2022-03-24 23:15:00|291.95|288.59|291.95|288.59|291.95|288.59|291.95|288.59|0
1648163710000|2022-03-24 23:15:10|291.76|288.4|291.76|288.4|291.76|288.4|291.39|288.03|0
1648163720000|2022-03-24 23:15:20|291.67|288.31|291.58|288.22|291.67|288.31|291.58|288.22|0
1648163730000|2022-03-24 23:15:30|291.39|288.03|291.58|288.22|291.58|288.22|291.39|288.03|0
1648163740000|2022-03-24 23:15:40|291.49|288.13|291.58|288.22|291.58|288.22|291.49|288.13|0
1648163750000|2022-03-24 23:15:50|291.2|287.84|291.2|287.84|291.2|287.84|291.2|287.84|0
1648163770000|2022-03-24 23:16:10|291.02|287.66|291.02|287.66|291.02|287.66|291.02|287.66|0
1648163780000|2022-03-24 23:16:20|291.2|287.84|291.2|287.84|291.2|287.84|291.2|287.84|0
1648163790000|2022-03-24 23:16:30|291.39|288.03|291.39|288.03|291.49|288.13|291.39|288.03|0
1648163800000|2022-03-24 23:16:40|291.49|288.13|291.58|288.22|291.58|288.22|291.49|288.13|0
1648163810000|2022-03-24 23:16:50|291.2|287.84|291.2|287.84|291.2|287.84|291.2|287.84|0
1648163820000|2022-03-24 23:17:00|291.3|287.94|291.3|287.94|291.39|288.03|291.3|287.94|0
1648163830000|2022-03-24 23:17:10|291.2|287.84|291.02|287.66|291.3|287.94|290.93|287.57|0
1648163840000|2022-03-24 23:17:20|290.65|287.29|290.65|287.29|290.74|287.38|290.65|287.29|0
1648163850000|2022-03-24 23:17:30|291.02|287.66|291.02|287.66|291.02|287.66|291.02|287.66|0
1648163860000|2022-03-24 23:17:40|291.2|287.84|291.2|287.84|291.2|287.84|291.2|287.84|0
1648163870000|2022-03-24 23:17:50|291.39|288.03|291.39|288.03|291.39|288.03|291.39|288.03|0
1648163880000|2022-03-24 23:18:00|291.2|287.84|291.2|287.84|291.2|287.84|291.2|287.84|0
1648163890000|2022-03-24 23:18:10|291.02|287.66|291.02|287.66|291.02|287.66|291.02|287.66|0
1648163900000|2022-03-24 23:18:20|291.11|287.75|291.2|287.84|291.2|287.84|291.11|287.75|0
1648163930000|2022-03-24 23:18:50|291.02|287.66|291.02|287.66|291.02|287.66|291.02|287.66|0
1648163940000|2022-03-24 23:19:00|290.93|287.57|291.02|287.66|291.02|287.66|290.93|287.57|0
1648163950000|2022-03-24 23:19:10|290.83|287.47|290.83|287.47|290.83|287.47|290.83|287.47|0
1648163960000|2022-03-24 23:19:20|290.93|287.57|290.83|287.47|290.93|287.57|290.83|287.47|0
1648163970000|2022-03-24 23:19:30|290.93|287.57|291.02|287.66|291.02|287.66|290.93|287.57|0
1648163980000|2022-03-24 23:19:40|290.93|287.57|291.02|287.66|291.02|287.66|290.83|287.47|0
1648164000000|2022-03-24 23:20:00|290.93|287.57|291.2|287.84|291.2|287.84|290.93|287.57|0
1648164020000|2022-03-24 23:20:20|291.02|287.66|291.02|287.66|291.02|287.66|291.02|287.66|0
1648164030000|2022-03-24 23:20:30|290.83|287.47|290.64|287.28|290.83|287.47|290.64|287.28|0
1648164060000|2022-03-24 23:21:00|290.83|287.47|290.83|287.47|290.83|287.47|290.83|287.47|0
1648164070000|2022-03-24 23:21:10|290.74|287.38|290.83|287.47|290.83|287.47|290.74|287.38|0
1648164080000|2022-03-24 23:21:20|290.74|287.38|290.74|287.38|290.74|287.38|290.74|287.38|0
1648164090000|2022-03-24 23:21:30|290.83|287.47|290.83|287.47|290.83|287.47|290.64|287.28|0
1648164100000|2022-03-24 23:21:40|290.64|287.28|290.64|287.28|290.64|287.28|290.64|287.28|0
1648164110000|2022-03-24 23:21:50|290.46|287.1|290.27|286.91|290.46|287.1|290.27|286.91|0
1648164120000|2022-03-24 23:22:00|290.18|286.82|290.46|287.1|290.46|287.1|290.18|286.82|0
1648164140000|2022-03-24 23:22:20|290.55|287.19|290.55|287.19|290.55|287.19|290.55|287.19|0
1648164150000|2022-03-24 23:22:30|290.46|287.1|290.37|287.01|290.46|287.1|290.27|286.91|0
1648164160000|2022-03-24 23:22:40|290.27|286.91|290.09|286.73|290.27|286.91|290.09|286.73|0
1648164170000|2022-03-24 23:22:50|289.9|286.54|290.18|286.82|290.18|286.82|289.9|286.54|0
1648164180000|2022-03-24 23:23:00|290.09|286.73|290.09|286.73|290.09|286.73|290.09|286.73|0
1648164190000|2022-03-24 23:23:10|290.18|286.82|290.18|286.82|290.18|286.82|290.18|286.82|0
1648164200000|2022-03-24 23:23:20|290.09|286.73|290.09|286.73|290.09|286.73|290.09|286.73|0
1648164220000|2022-03-24 23:23:40|289.9|286.54|289.9|286.54|289.9|286.54|289.9|286.54|0
1648164230000|2022-03-24 23:23:50|290.09|286.73|290.09|286.73|290.09|286.73|290.09|286.73|0
1648164240000|2022-03-24 23:24:00|290|286.64|289.9|286.54|290|286.64|289.9|286.54|0
1648164280000|2022-03-24 23:24:40|289.71|286.35|289.71|286.35|289.71|286.35|289.71|286.35|0
1648164300000|2022-03-24 23:25:00|289.9|286.54|289.81|286.45|289.9|286.54|289.81|286.45|0
1648164310000|2022-03-24 23:25:10|289.9|286.54|290.08|286.72|290.08|286.72|289.9|286.54|0
1648164340000|2022-03-24 23:25:40|289.9|286.54|290.08|286.72|290.08|286.72|289.9|286.54|0
1648164350000|2022-03-24 23:25:50|289.9|286.54|290.08|286.72|290.08|286.72|289.9|286.54|0
1648164370000|2022-03-24 23:26:10|289.99|286.63|289.9|286.54|289.99|286.63|289.9|286.54|0
1648164400000|2022-03-24 23:26:40|289.81|286.45|289.81|286.45|289.81|286.45|289.81|286.45|0
1648164410000|2022-03-24 23:26:50|289.9|286.54|289.81|286.45|289.9|286.54|289.81|286.45|0
1648164420000|2022-03-24 23:27:00|289.9|286.54|289.9|286.54|289.9|286.54|289.9|286.54|0
1648164430000|2022-03-24 23:27:10|289.99|286.63|289.99|286.63|289.99|286.63|289.99|286.63|0
1648164440000|2022-03-24 23:27:20|289.9|286.54|289.71|286.35|289.9|286.54|289.71|286.35|0
1648164460000|2022-03-24 23:27:40|289.53|286.17|289.53|286.17|289.53|286.17|289.53|286.17|0
1648164470000|2022-03-24 23:27:50|289.15|285.79|289.34|285.98|289.34|285.98|289.15|285.79|0
1648164480000|2022-03-24 23:28:00|289.53|286.17|289.71|286.35|289.71|286.35|289.53|286.17|0
1648164490000|2022-03-24 23:28:10|289.9|286.54|289.71|286.35|289.9|286.54|289.71|286.35|0
1648164540000|2022-03-24 23:29:00|289.9|286.54|290.08|286.72|290.08|286.72|289.9|286.54|0
1648164550000|2022-03-24 23:29:10|289.9|286.54|289.9|286.54|289.9|286.54|289.9|286.54|0
1648164560000|2022-03-24 23:29:20|290.27|286.91|290.27|286.91|290.27|286.91|290.27|286.91|0
1648164570000|2022-03-24 23:29:30|290.08|286.72|290.08|286.72|290.08|286.72|290.08|286.72|0
1648164580000|2022-03-24 23:29:40|289.9|286.54|289.71|286.35|289.9|286.54|289.71|286.35|0
1648164590000|2022-03-24 23:29:50|290.27|286.91|290.27|286.91|290.27|286.91|290.27|286.91|0
1648164600000|2022-03-24 23:30:00|290.36|287|290.27|286.91|290.36|287|290.27|286.91|0
1648164620000|2022-03-24 23:30:20|290.08|286.72|290.08|286.72|290.08|286.72|290.08|286.72|0
1648164630000|2022-03-24 23:30:30|289.9|286.54|289.9|286.54|289.9|286.54|289.9|286.54|0
1648164640000|2022-03-24 23:30:40|290.08|286.72|290.08|286.72|290.08|286.72|290.08|286.72|0
1648164650000|2022-03-24 23:30:50|290.45|287.09|290.45|287.09|290.45|287.09|290.45|287.09|0
1648164660000|2022-03-24 23:31:00|290.27|286.91|290.27|286.91|290.27|286.91|290.27|286.91|0
1648164680000|2022-03-24 23:31:20|290.08|286.72|290.08|286.72|290.08|286.72|290.08|286.72|0
1648164690000|2022-03-24 23:31:30|290.27|286.91|290.27|286.91|290.27|286.91|290.27|286.91|0
1648164700000|2022-03-24 23:31:40|290.45|287.09|290.45|287.09|290.45|287.09|290.45|287.09|0
1648164730000|2022-03-24 23:32:10|290.27|286.91|290.27|286.91|290.27|286.91|290.27|286.91|0
1648164740000|2022-03-24 23:32:20|290.64|287.28|290.64|287.28|290.64|287.28|290.64|287.28|0
1648164750000|2022-03-24 23:32:30|290.83|287.47|290.83|287.47|290.83|287.47|290.83|287.47|0
1648164760000|2022-03-24 23:32:40|290.82|287.46|290.82|287.46|290.82|287.46|290.82|287.46|0
1648164780000|2022-03-24 23:33:00|290.74|287.38|290.82|287.46|290.82|287.46|290.74|287.38|0
1648164810000|2022-03-24 23:33:30|290.64|287.28|290.64|287.28|290.64|287.28|290.64|287.28|0
1648164820000|2022-03-24 23:33:40|290.82|287.46|290.45|287.09|290.82|287.46|290.45|287.09|0
1648164830000|2022-03-24 23:33:50|290.55|287.19|290.45|287.09|290.55|287.19|290.45|287.09|0
1648164840000|2022-03-24 23:34:00|290.82|287.46|290.82|287.46|290.82|287.46|290.82|287.46|0
1648164870000|2022-03-24 23:34:30|290.64|287.28|290.64|287.28|290.64|287.28|290.64|287.28|0
1648164880000|2022-03-24 23:34:40|290.73|287.37|290.64|287.28|290.73|287.37|290.64|287.28|0
1648164890000|2022-03-24 23:34:50|290.45|287.09|290.64|287.28|290.64|287.28|290.45|287.09|0
1648164900000|2022-03-24 23:35:00|290.82|287.46|290.82|287.46|290.82|287.46|290.82|287.46|0
1648164910000|2022-03-24 23:35:10|290.64|287.28|290.82|287.46|290.82|287.46|290.64|287.28|0
1648164930000|2022-03-24 23:35:30|290.64|287.28|290.64|287.28|290.64|287.28|290.64|287.28|0
1648164950000|2022-03-24 23:35:50|290.45|287.09|290.45|287.09|290.45|287.09|290.45|287.09|0
1648164960000|2022-03-24 23:36:00|290.55|287.19|290.55|287.19|290.64|287.28|290.55|287.19|0
1648164970000|2022-03-24 23:36:10|290.45|287.09|290.45|287.09|290.64|287.28|290.45|287.09|0
1648164990000|2022-03-24 23:36:30|290.08|286.72|290.08|286.72|290.08|286.72|290.08|286.72|0
1648165010000|2022-03-24 23:36:50|290.27|286.91|290.45|287.09|290.45|287.09|290.27|286.91|0
1648165030000|2022-03-24 23:37:10|290.64|287.28|290.82|287.46|290.82|287.46|290.64|287.28|0
1648165040000|2022-03-24 23:37:20|290.64|287.28|290.82|287.46|290.82|287.46|290.64|287.28|0
1648165060000|2022-03-24 23:37:40|290.64|287.28|290.82|287.46|290.82|287.46|290.64|287.28|0
1648165080000|2022-03-24 23:38:00|291.01|287.65|291.01|287.65|291.01|287.65|291.01|287.65|0
1648165090000|2022-03-24 23:38:10|291.19|287.83|291.19|287.83|291.19|287.83|291.01|287.65|0
1648165140000|2022-03-24 23:39:00|291.11|287.75|291.11|287.75|291.11|287.75|291.11|287.75|0
1648165150000|2022-03-24 23:39:10|291.19|287.83|291.19|287.83|291.19|287.83|291.19|287.83|0
1648165160000|2022-03-24 23:39:20|291.38|288.02|291.38|288.02|291.38|288.02|291.29|287.93|0
1648165170000|2022-03-24 23:39:30|291.57|288.21|291.57|288.21|291.57|288.21|291.57|288.21|0
1648165180000|2022-03-24 23:39:40|291.38|288.02|291.19|287.83|291.38|288.02|291.19|287.83|0
1648165200000|2022-03-24 23:40:00|291.38|288.02|291.38|288.02|291.38|288.02|291.38|288.02|0
1648165210000|2022-03-24 23:40:10|291.19|287.83|291.19|287.83|291.19|287.83|291.19|287.83|0
1648165220000|2022-03-24 23:40:20|291.38|288.02|291.38|288.02|291.38|288.02|291.38|288.02|0
1648165240000|2022-03-24 23:40:40|291.57|288.21|291.57|288.21|291.57|288.21|291.57|288.21|0
1648165260000|2022-03-24 23:41:00|291.38|288.02|291.38|288.02|291.38|288.02|291.29|287.93|0
1648165270000|2022-03-24 23:41:10|291.19|287.83|291.19|287.83|291.19|287.83|291.19|287.83|0
1648165280000|2022-03-24 23:41:20|291.01|287.65|291.19|287.83|291.19|287.83|291.01|287.65|0
1648165290000|2022-03-24 23:41:30|291.38|288.02|291.38|288.02|291.38|288.02|291.38|288.02|0
1648165310000|2022-03-24 23:41:50|291.57|288.21|291.57|288.21|291.57|288.21|291.57|288.21|0
1648165320000|2022-03-24 23:42:00|291.38|288.02|291.57|288.21|291.57|288.21|291.38|288.02|0
1648165330000|2022-03-24 23:42:10|291.66|288.3|291.48|288.12|291.66|288.3|291.48|288.12|0
1648165340000|2022-03-24 23:42:20|291.57|288.21|291.38|288.02|291.57|288.21|291.38|288.02|0
1648165350000|2022-03-24 23:42:30|291.57|288.21|291.38|288.02|291.57|288.21|291.38|288.02|0
1648165370000|2022-03-24 23:42:50|291.19|287.83|291.19|287.83|291.19|287.83|291.19|287.83|0
1648165380000|2022-03-24 23:43:00|291.01|287.65|291.01|287.65|291.01|287.65|291.01|287.65|0
1648165430000|2022-03-24 23:43:50|290.82|287.46|290.82|287.46|291.01|287.65|290.82|287.46|0
1648165450000|2022-03-24 23:44:10|290.73|287.37|290.73|287.37|290.73|287.37|290.73|287.37|0
1648165460000|2022-03-24 23:44:20|290.82|287.46|290.63|287.27|290.82|287.46|290.63|287.27|0
1648165470000|2022-03-24 23:44:30|290.82|287.46|290.73|287.37|290.82|287.46|290.73|287.37|0
1648165480000|2022-03-24 23:44:40|290.63|287.27|290.63|287.27|290.63|287.27|290.63|287.27|0
1648165510000|2022-03-24 23:45:10|290.45|287.09|290.45|287.09|290.45|287.09|290.45|287.09|0
1648165550000|2022-03-24 23:45:50|290.26|286.9|290.45|287.09|290.45|287.09|290.26|286.9|0
1648165560000|2022-03-24 23:46:00|290.26|286.9|290.26|286.9|290.26|286.9|290.26|286.9|0
1648165570000|2022-03-24 23:46:10|290.17|286.81|290.08|286.72|290.17|286.81|290.08|286.72|0
1648165580000|2022-03-24 23:46:20|290.26|286.9|290.45|287.09|290.45|287.09|290.26|286.9|0
1648165590000|2022-03-24 23:46:30|290.63|287.27|291|287.64|291.19|287.83|290.63|287.27|0
1648165600000|2022-03-24 23:46:40|290.82|287.46|290.82|287.46|290.82|287.46|290.82|287.46|0
1648165610000|2022-03-24 23:46:50|290.63|287.27|290.82|287.46|290.82|287.46|290.63|287.27|0
1648165630000|2022-03-24 23:47:10|290.63|287.27|290.63|287.27|290.63|287.27|290.63|287.27|0
1648165650000|2022-03-24 23:47:30|290.45|287.09|290.45|287.09|290.45|287.09|290.45|287.09|0
1648165660000|2022-03-24 23:47:40|290.26|286.9|290.45|287.09|290.45|287.09|290.26|286.9|0
1648165690000|2022-03-24 23:48:10|290.54|287.18|290.54|287.18|290.54|287.18|290.54|287.18|0
1648165700000|2022-03-24 23:48:20|290.63|287.27|290.63|287.27|290.63|287.27|290.45|287.09|0
1648165720000|2022-03-24 23:48:40|290.45|287.09|290.36|287|290.45|287.09|290.36|287|0
1648165730000|2022-03-24 23:48:50|290.45|287.09|290.54|287.18|290.54|287.18|290.45|287.09|0
1648165740000|2022-03-24 23:49:00|290.45|287.09|290.45|287.09|290.45|287.09|290.45|287.09|0
1648165770000|2022-03-24 23:49:30|290.63|287.27|290.82|287.46|290.82|287.46|290.54|287.18|0
1648165800000|2022-03-24 23:50:00|291|287.64|290.82|287.46|291|287.64|290.82|287.46|0
1648165820000|2022-03-24 23:50:20|290.63|287.27|290.63|287.27|290.63|287.27|290.63|287.27|0
1648165830000|2022-03-24 23:50:30|290.73|287.37|290.73|287.37|290.73|287.37|290.73|287.37|0
1648165840000|2022-03-24 23:50:40|290.63|287.27|290.63|287.27|290.63|287.27|290.63|287.27|0
1648165850000|2022-03-24 23:50:50|290.44|287.08|290.54|287.18|290.54|287.18|290.44|287.08|0
1648165860000|2022-03-24 23:51:00|290.44|287.08|290.63|287.27|290.63|287.27|290.44|287.08|0
1648165870000|2022-03-24 23:51:10|290.82|287.46|290.82|287.46|290.82|287.46|290.82|287.46|0
1648165880000|2022-03-24 23:51:20|290.63|287.27|290.44|287.08|290.63|287.27|290.44|287.08|0
1648165910000|2022-03-24 23:51:50|290.63|287.27|290.54|287.18|290.63|287.27|290.44|287.08|0
1648165920000|2022-03-24 23:52:00|290.44|287.08|290.44|287.08|290.44|287.08|290.44|287.08|0
1648165930000|2022-03-24 23:52:10|290.26|286.9|290.63|287.27|290.63|287.27|290.26|286.9|0
1648165970000|2022-03-24 23:52:50|290.73|287.37|290.73|287.37|290.73|287.37|290.73|287.37|0
1648165980000|2022-03-24 23:53:00|290.63|287.27|291.19|287.83|291.19|287.83|290.63|287.27|0
1648165990000|2022-03-24 23:53:10|291|287.64|290.91|287.55|291|287.64|290.82|287.46|0
1648166000000|2022-03-24 23:53:20|290.82|287.46|290.82|287.46|290.82|287.46|290.82|287.46|0
1648166010000|2022-03-24 23:53:30|291|287.64|290.82|287.46|291|287.64|290.82|287.46|0
1648166030000|2022-03-24 23:53:50|290.63|287.27|290.63|287.27|290.63|287.27|290.63|287.27|0
1648166040000|2022-03-24 23:54:00|290.73|287.37|291|287.64|291|287.64|290.73|287.37|0
1648166060000|2022-03-24 23:54:20|290.91|287.55|291|287.64|291|287.64|290.91|287.55|0
1648166070000|2022-03-24 23:54:30|290.82|287.46|290.82|287.46|290.82|287.46|290.82|287.46|0
1648166100000|2022-03-24 23:55:00|290.63|287.27|290.63|287.27|290.63|287.27|290.63|287.27|0
1648166130000|2022-03-24 23:55:30|290.73|287.37|290.63|287.27|290.73|287.37|290.63|287.27|0
1648166140000|2022-03-24 23:55:40|290.73|287.37|290.81|287.45|290.81|287.45|290.73|287.37|0
1648166150000|2022-03-24 23:55:50|290.63|287.27|290.73|287.37|290.73|287.37|290.63|287.27|0
1648166160000|2022-03-24 23:56:00|290.63|287.27|290.44|287.08|290.63|287.27|290.44|287.08|0
1648166180000|2022-03-24 23:56:20|290.63|287.27|290.63|287.27|290.63|287.27|290.63|287.27|0
1648166200000|2022-03-24 23:56:40|290.73|287.37|290.73|287.37|290.73|287.37|290.63|287.27|0
1648166210000|2022-03-24 23:56:50|290.81|287.45|291|287.64|291|287.64|290.81|287.45|0
1648166220000|2022-03-24 23:57:00|290.81|287.45|291|287.64|291|287.64|290.81|287.45|0
1648166260000|2022-03-24 23:57:40|290.81|287.45|291|287.64|291|287.64|290.81|287.45|0
1648166270000|2022-03-24 23:57:50|290.81|287.45|290.81|287.45|290.81|287.45|290.81|287.45|0
1648166300000|2022-03-24 23:58:20|290.91|287.55|290.91|287.55|290.91|287.55|290.81|287.45|0
1648166310000|2022-03-24 23:58:30|291|287.64|291|287.64|291|287.64|291|287.64|0
1648166320000|2022-03-24 23:58:40|290.81|287.45|290.81|287.45|290.81|287.45|290.81|287.45|0
1648166330000|2022-03-24 23:58:50|291|287.64|291.19|287.83|291.19|287.83|291|287.64|0
1648166340000|2022-03-24 23:59:00|291.37|288.01|291|287.64|291.37|288.01|291|287.64|0
1648166350000|2022-03-24 23:59:10|291.19|287.83|291|287.64|291.19|287.83|291|287.64|0
1648166370000|2022-03-24 23:59:30|291.19|287.83|291.19|287.83|291.19|287.83|291.19|287.83|0
1648166380000|2022-03-24 23:59:40|291|287.64|291|287.64|291|287.64|291|287.64|0
1648166390000|2022-03-24 23:59:50|291.19|287.83|291|287.64|291.19|287.83|291|287.64|0
1648166410000|2022-03-25 00:00:10|291.19|287.83|291|287.64|291.19|287.83|291|287.64|0
1648166420000|2022-03-25 00:00:20|291.19|287.83|291.56|288.2|291.56|288.2|291.19|287.83|0
1648166430000|2022-03-25 00:00:30|291.74|288.38|291.74|288.38|291.93|288.57|291.74|288.38|0
1648166440000|2022-03-25 00:00:40|291.84|288.48|291.93|288.57|291.93|288.57|291.84|288.48|0
1648166460000|2022-03-25 00:01:00|291.74|288.38|291.74|288.38|291.74|288.38|291.74|288.38|0
1648166470000|2022-03-25 00:01:10|291.93|288.57|291.93|288.57|292.12|288.76|291.74|288.38|0
1648166480000|2022-03-25 00:01:20|292.12|288.76|291.93|288.57|292.12|288.76|291.93|288.57|0
1648166490000|2022-03-25 00:01:30|292.03|288.67|291.93|288.57|292.03|288.67|291.93|288.57|0
1648166500000|2022-03-25 00:01:40|291.56|288.2|291.56|288.2|291.74|288.38|291.56|288.2|0
1648166510000|2022-03-25 00:01:50|291.74|288.38|291.74|288.38|291.74|288.38|291.74|288.38|0
1648166520000|2022-03-25 00:02:00|291.84|288.48|291.74|288.38|291.84|288.48|291.74|288.38|0
1648166530000|2022-03-25 00:02:10|291.93|288.57|291.93|288.57|291.93|288.57|291.93|288.57|0
1648166560000|2022-03-25 00:02:40|292.03|288.67|292.03|288.67|292.03|288.67|292.03|288.67|0
1648166570000|2022-03-25 00:02:50|292.12|288.76|292.12|288.76|292.12|288.76|292.12|288.76|0
1648166600000|2022-03-25 00:03:20|292.68|289.32|292.68|289.32|292.68|289.32|292.68|289.32|0
1648166610000|2022-03-25 00:03:30|293.05|289.69|293.05|289.69|293.24|289.88|293.05|289.69|0
1648166620000|2022-03-25 00:03:40|292.86|289.5|292.86|289.5|292.86|289.5|292.86|289.5|0
1648166630000|2022-03-25 00:03:50|292.68|289.32|292.67|289.31|292.68|289.32|292.67|289.31|0
1648166640000|2022-03-25 00:04:00|292.49|289.13|292.67|289.31|292.67|289.31|292.49|289.13|0
1648166660000|2022-03-25 00:04:20|292.86|289.5|292.86|289.5|292.86|289.5|292.86|289.5|0
1648166680000|2022-03-25 00:04:40|293.05|289.69|292.67|289.31|293.05|289.69|292.67|289.31|0
1648166690000|2022-03-25 00:04:50|292.86|289.5|292.86|289.5|292.86|289.5|292.86|289.5|0
1648166700000|2022-03-25 00:05:00|292.67|289.31|292.67|289.31|292.67|289.31|292.67|289.31|0
1648166710000|2022-03-25 00:05:10|292.86|289.5|293.05|289.69|293.05|289.69|292.86|289.5|0
1648166720000|2022-03-25 00:05:20|293.23|289.87|292.86|289.5|293.23|289.87|292.86|289.5|0
1648166730000|2022-03-25 00:05:30|293.05|289.69|293.05|289.69|293.05|289.69|293.05|289.69|0
1648166740000|2022-03-25 00:05:40|293.23|289.87|292.86|289.5|293.23|289.87|292.86|289.5|0
1648166750000|2022-03-25 00:05:50|293.05|289.69|293.23|289.87|293.23|289.87|293.05|289.69|0
1648166760000|2022-03-25 00:06:00|293.61|290.25|293.61|290.25|293.61|290.25|293.61|290.25|0
1648166770000|2022-03-25 00:06:10|293.8|290.44|293.8|290.44|293.98|290.62|293.8|290.44|0
1648166780000|2022-03-25 00:06:20|293.61|290.25|293.61|290.25|293.61|290.25|293.61|290.25|0
1648166820000|2022-03-25 00:07:00|293.42|290.06|293.61|290.25|293.61|290.25|293.42|290.06|0
1648166830000|2022-03-25 00:07:10|293.52|290.16|293.52|290.16|293.52|290.16|293.52|290.16|0
1648166840000|2022-03-25 00:07:20|293.42|290.06|293.42|290.06|293.42|290.06|293.42|290.06|0
1648166850000|2022-03-25 00:07:30|293.23|289.87|293.42|290.06|293.42|290.06|293.23|289.87|0
1648166860000|2022-03-25 00:07:40|293.23|289.87|293.23|289.87|293.23|289.87|293.23|289.87|0
1648166870000|2022-03-25 00:07:50|293.42|290.06|293.52|290.16|293.52|290.16|293.42|290.06|0
1648166880000|2022-03-25 00:08:00|293.61|290.25|293.61|290.25|293.61|290.25|293.61|290.25|0
1648166890000|2022-03-25 00:08:10|293.52|290.16|293.42|290.06|293.52|290.16|293.42|290.06|0
1648166900000|2022-03-25 00:08:20|293.23|289.87|293.23|289.87|293.23|289.87|293.23|289.87|0
1648166910000|2022-03-25 00:08:30|293.33|289.97|293.33|289.97|293.33|289.97|293.33|289.97|0
1648166920000|2022-03-25 00:08:40|293.23|289.87|293.23|289.87|293.23|289.87|293.23|289.87|0
1648166930000|2022-03-25 00:08:50|293.05|289.69|293.05|289.69|293.23|289.87|293.05|289.69|0
1648166940000|2022-03-25 00:09:00|293.23|289.87|293.42|290.06|293.42|290.06|293.23|289.87|0
1648166950000|2022-03-25 00:09:10|293.61|290.25|293.61|290.25|293.61|290.25|293.61|290.25|0
1648166960000|2022-03-25 00:09:20|293.79|290.43|293.79|290.43|293.79|290.43|293.79|290.43|0
1648166970000|2022-03-25 00:09:30|293.61|290.25|293.61|290.25|293.61|290.25|293.52|290.16|0
1648166980000|2022-03-25 00:09:40|293.7|290.34|293.98|290.62|293.98|290.62|293.7|290.34|0
1648166990000|2022-03-25 00:09:50|293.89|290.53|293.61|290.25|293.89|290.53|293.61|290.25|0
1648167000000|2022-03-25 00:10:00|293.98|290.62|293.89|290.53|293.98|290.62|293.89|290.53|0
1648167010000|2022-03-25 00:10:10|293.98|290.62|293.89|290.53|293.98|290.62|293.79|290.43|0
1648167020000|2022-03-25 00:10:20|293.79|290.43|293.98|290.62|293.98|290.62|293.79|290.43|0
1648167030000|2022-03-25 00:10:30|294.17|290.81|293.98|290.62|294.17|290.81|293.98|290.62|0
1648167040000|2022-03-25 00:10:40|293.89|290.53|293.98|290.62|293.98|290.62|293.79|290.43|0
1648167050000|2022-03-25 00:10:50|293.89|290.53|293.98|290.62|293.98|290.62|293.89|290.53|0
1648167060000|2022-03-25 00:11:00|293.89|290.53|294.17|290.81|294.17|290.81|293.89|290.53|0
1648167070000|2022-03-25 00:11:10|294.35|290.99|294.35|290.99|294.35|290.99|294.35|290.99|0
1648167090000|2022-03-25 00:11:30|294.17|290.81|293.79|290.43|294.17|290.81|293.79|290.43|0
1648167100000|2022-03-25 00:11:40|293.89|290.53|293.98|290.62|293.98|290.62|293.89|290.53|0
1648167110000|2022-03-25 00:11:50|293.79|290.43|293.89|290.53|293.89|290.53|293.79|290.43|0
1648167120000|2022-03-25 00:12:00|293.79|290.43|293.98|290.62|293.98|290.62|293.79|290.43|0
1648167130000|2022-03-25 00:12:10|293.79|290.43|293.89|290.53|293.89|290.53|293.79|290.43|0
1648167140000|2022-03-25 00:12:20|293.98|290.62|293.79|290.43|293.98|290.62|293.7|290.34|0
1648167160000|2022-03-25 00:12:40|293.7|290.34|293.61|290.25|293.7|290.34|293.61|290.25|0
1648167170000|2022-03-25 00:12:50|293.52|290.16|293.42|290.06|293.61|290.25|293.42|290.06|0
1648167180000|2022-03-25 00:13:00|293.61|290.25|293.61|290.25|293.61|290.25|293.61|290.25|0
1648167190000|2022-03-25 00:13:10|293.42|290.06|293.6|290.24|293.61|290.25|293.42|290.06|0
1648167200000|2022-03-25 00:13:20|293.79|290.43|293.79|290.43|293.98|290.62|293.79|290.43|0
1648167210000|2022-03-25 00:13:30|293.7|290.34|293.6|290.24|293.7|290.34|293.6|290.24|0
1648167220000|2022-03-25 00:13:40|293.79|290.43|293.98|290.62|294.17|290.81|293.79|290.43|0
1648167240000|2022-03-25 00:14:00|294.17|290.81|294.08|290.72|294.17|290.81|294.08|290.72|0
1648167250000|2022-03-25 00:14:10|294.17|290.81|294.91|291.55|294.91|291.55|294.17|290.81|0
1648167260000|2022-03-25 00:14:20|295.1|291.74|294.73|291.37|295.1|291.74|294.73|291.37|0
1648167270000|2022-03-25 00:14:30|294.54|291.18|294.54|291.18|294.54|291.18|294.54|291.18|0
1648167280000|2022-03-25 00:14:40|294.73|291.37|294.35|290.99|294.73|291.37|294.35|290.99|0
1648167290000|2022-03-25 00:14:50|294.54|291.18|294.73|291.37|294.73|291.37|294.54|291.18|0
1648167300000|2022-03-25 00:15:00|294.54|291.18|294.54|291.18|294.73|291.37|294.54|291.18|0
1648167310000|2022-03-25 00:15:10|294.73|291.37|294.91|291.55|294.91|291.55|294.73|291.37|0
1648167320000|2022-03-25 00:15:20|295.1|291.74|295.29|291.93|295.29|291.93|295.1|291.74|0
1648167330000|2022-03-25 00:15:30|295.66|292.3|295.66|292.3|295.66|292.3|295.66|292.3|0
1648167340000|2022-03-25 00:15:40|295.85|292.49|295.85|292.49|296.04|292.68|295.85|292.49|0
1648167350000|2022-03-25 00:15:50|295.66|292.3|295.48|292.12|295.66|292.3|295.48|292.12|0
1648167360000|2022-03-25 00:16:00|295.66|292.3|295.48|292.12|295.85|292.49|295.48|292.12|0
1648167370000|2022-03-25 00:16:10|295.29|291.93|295.29|291.93|295.29|291.93|295.1|291.74|0
1648167380000|2022-03-25 00:16:20|295.1|291.74|295.1|291.74|295.29|291.93|295.1|291.74|0
1648167390000|2022-03-25 00:16:30|295.29|291.93|295.29|291.93|295.29|291.93|295.29|291.93|0
1648167400000|2022-03-25 00:16:40|295.1|291.74|295.1|291.74|295.1|291.74|295.1|291.74|0
1648167420000|2022-03-25 00:17:00|295.29|291.93|295.1|291.74|295.29|291.93|295.1|291.74|0
1648167430000|2022-03-25 00:17:10|295.01|291.65|295.29|291.93|295.29|291.93|295.01|291.65|0
1648167440000|2022-03-25 00:17:20|295.48|292.12|295.39|292.03|295.48|292.12|295.29|291.93|0
1648167450000|2022-03-25 00:17:30|295.29|291.93|295.48|292.12|295.48|292.12|295.29|291.93|0
1648167460000|2022-03-25 00:17:40|295.66|292.3|295.29|291.93|295.66|292.3|295.29|291.93|0
1648167470000|2022-03-25 00:17:50|295.1|291.74|295.1|291.74|295.1|291.74|295.1|291.74|0
1648167480000|2022-03-25 00:18:00|295.29|291.93|295.29|291.93|295.29|291.93|295.29|291.93|0
1648167490000|2022-03-25 00:18:10|295.1|291.74|295.39|292.03|295.39|292.03|295.1|291.74|0
1648167500000|2022-03-25 00:18:20|295.29|291.93|295.29|291.93|295.48|292.12|295.29|291.93|0
1648167520000|2022-03-25 00:18:40|295.48|292.12|295.29|291.93|295.48|292.12|295.29|291.93|0
1648167530000|2022-03-25 00:18:50|294.91|291.55|295.1|291.74|295.1|291.74|294.91|291.55|0
1648167540000|2022-03-25 00:19:00|294.91|291.55|295.1|291.74|295.1|291.74|294.91|291.55|0
1648167550000|2022-03-25 00:19:10|294.91|291.55|294.91|291.55|294.91|291.55|294.91|291.55|0
1648167560000|2022-03-25 00:19:20|294.73|291.37|294.73|291.37|294.73|291.37|294.54|291.18|0
1648167570000|2022-03-25 00:19:30|294.64|291.28|294.73|291.37|294.91|291.55|294.64|291.28|0
1648167580000|2022-03-25 00:19:40|294.82|291.46|294.73|291.37|294.82|291.46|294.73|291.37|0
1648167590000|2022-03-25 00:19:50|294.72|291.36|294.72|291.36|294.72|291.36|294.72|291.36|0
1648167600000|2022-03-25 00:20:00|294.54|291.18|294.82|291.46|294.91|291.55|294.54|291.18|0
1648167610000|2022-03-25 00:20:10|294.91|291.55|295.1|291.74|295.1|291.74|294.91|291.55|0
1648167620000|2022-03-25 00:20:20|294.91|291.55|294.91|291.55|294.91|291.55|294.91|291.55|0
1648167630000|2022-03-25 00:20:30|294.72|291.36|294.72|291.36|294.82|291.46|294.72|291.36|0
1648167650000|2022-03-25 00:20:50|294.63|291.27|294.72|291.36|294.72|291.36|294.54|291.18|0
1648167660000|2022-03-25 00:21:00|294.54|291.18|294.35|290.99|294.54|291.18|294.35|290.99|0
1648167670000|2022-03-25 00:21:10|294.54|291.18|294.54|291.18|294.54|291.18|294.54|291.18|0
1648167680000|2022-03-25 00:21:20|294.35|290.99|294.35|290.99|294.54|291.18|294.35|290.99|0
1648167690000|2022-03-25 00:21:30|294.54|291.18|294.35|290.99|294.54|291.18|294.16|290.8|0
1648167700000|2022-03-25 00:21:40|294.16|290.8|294.35|290.99|294.35|290.99|294.16|290.8|0
1648167710000|2022-03-25 00:21:50|294.26|290.9|294.16|290.8|294.26|290.9|294.16|290.8|0
1648167720000|2022-03-25 00:22:00|294.35|290.99|294.54|291.18|294.54|291.18|294.35|290.99|0
1648167730000|2022-03-25 00:22:10|294.35|290.99|294.35|290.99|294.35|290.99|294.35|290.99|0
1648167740000|2022-03-25 00:22:20|294.54|291.18|294.54|291.18|294.54|291.18|294.54|291.18|0
1648167750000|2022-03-25 00:22:30|294.35|290.99|294.26|290.9|294.35|290.99|294.26|290.9|0
1648167760000|2022-03-25 00:22:40|294.16|290.8|294.16|290.8|294.26|290.9|294.16|290.8|0
1648167770000|2022-03-25 00:22:50|294.26|290.9|294.35|290.99|294.35|290.99|294.16|290.8|0
1648167780000|2022-03-25 00:23:00|294.54|291.18|294.54|291.18|294.54|291.18|294.54|291.18|0
1648167790000|2022-03-25 00:23:10|294.35|290.99|294.35|290.99|294.35|290.99|294.35|290.99|0
1648167800000|2022-03-25 00:23:20|294.45|291.09|294.45|291.09|294.54|291.18|294.35|290.99|0
1648167810000|2022-03-25 00:23:30|294.35|290.99|294.54|291.18|294.54|291.18|294.35|290.99|0
1648167820000|2022-03-25 00:23:40|294.35|290.99|294.54|291.18|294.54|291.18|294.35|290.99|0
1648167830000|2022-03-25 00:23:50|294.45|291.09|294.54|291.18|294.54|291.18|294.45|291.09|0
1648167850000|2022-03-25 00:24:10|294.91|291.55|294.91|291.55|294.91|291.55|294.91|291.55|0
1648167860000|2022-03-25 00:24:20|295.29|291.93|295.47|292.11|295.47|292.11|295.29|291.93|0
1648167870000|2022-03-25 00:24:30|295.66|292.3|295.47|292.11|295.66|292.3|295.47|292.11|0
1648167880000|2022-03-25 00:24:40|295.38|292.02|295.66|292.3|295.66|292.3|295.38|292.02|0
1648167890000|2022-03-25 00:24:50|295.47|292.11|295.47|292.11|295.47|292.11|295.47|292.11|0
1648167900000|2022-03-25 00:25:00|295.29|291.93|295.28|291.92|295.29|291.93|295.28|291.92|0
1648167910000|2022-03-25 00:25:10|295.1|291.74|295.1|291.74|295.1|291.74|295.1|291.74|0
1648167920000|2022-03-25 00:25:20|294.91|291.55|294.91|291.55|294.91|291.55|294.91|291.55|0
1648167930000|2022-03-25 00:25:30|294.82|291.46|294.72|291.36|294.82|291.46|294.72|291.36|0
1648167950000|2022-03-25 00:25:50|294.82|291.46|294.91|291.55|294.91|291.55|294.82|291.46|0
1648167970000|2022-03-25 00:26:10|294.72|291.36|294.72|291.36|294.72|291.36|294.72|291.36|0
1648167980000|2022-03-25 00:26:20|294.91|291.55|295.1|291.74|295.1|291.74|294.91|291.55|0
1648168010000|2022-03-25 00:26:50|295.28|291.92|295.38|292.02|295.47|292.11|295.28|291.92|0
1648168020000|2022-03-25 00:27:00|295.28|291.92|295.19|291.83|295.28|291.92|295.19|291.83|0
1648168030000|2022-03-25 00:27:10|295.28|291.92|295.28|291.92|295.28|291.92|295.28|291.92|0
1648168040000|2022-03-25 00:27:20|295.38|292.02|295.47|292.11|295.47|292.11|295.28|291.92|0
1648168050000|2022-03-25 00:27:30|295.66|292.3|295.66|292.3|295.85|292.49|295.66|292.3|0
1648168060000|2022-03-25 00:27:40|295.47|292.11|295.47|292.11|295.47|292.11|295.47|292.11|0
1648168070000|2022-03-25 00:27:50|295.28|291.92|295.57|292.21|295.57|292.21|295.28|291.92|0
1648168080000|2022-03-25 00:28:00|295.66|292.3|295.47|292.11|295.66|292.3|295.47|292.11|0
1648168090000|2022-03-25 00:28:10|295.66|292.3|295.66|292.3|295.66|292.3|295.66|292.3|0
1648168100000|2022-03-25 00:28:20|295.47|292.11|295.28|291.92|295.47|292.11|295.28|291.92|0
1648168110000|2022-03-25 00:28:30|295.1|291.74|295.28|291.92|295.28|291.92|295.1|291.74|0
1648168130000|2022-03-25 00:28:50|295.19|291.83|295.1|291.74|295.19|291.83|295.1|291.74|0
1648168140000|2022-03-25 00:29:00|295.19|291.83|295.1|291.74|295.19|291.83|295.1|291.74|0
1648168160000|2022-03-25 00:29:20|294.91|291.55|294.91|291.55|294.91|291.55|294.91|291.55|0
1648168190000|2022-03-25 00:29:50|294.82|291.46|294.72|291.36|294.91|291.55|294.72|291.36|0
1648168200000|2022-03-25 00:30:00|294.91|291.55|294.72|291.36|294.91|291.55|294.72|291.36|0
1648168210000|2022-03-25 00:30:10|294.53|291.17|294.35|290.99|294.53|291.17|294.35|290.99|0
1648168220000|2022-03-25 00:30:20|294.16|290.8|294.16|290.8|294.16|290.8|294.16|290.8|0
1648168230000|2022-03-25 00:30:30|293.97|290.61|293.97|290.61|293.97|290.61|293.97|290.61|0
1648168240000|2022-03-25 00:30:40|294.16|290.8|294.16|290.8|294.16|290.8|294.16|290.8|0
1648168250000|2022-03-25 00:30:50|294.07|290.71|293.97|290.61|294.16|290.8|293.97|290.61|0
1648168260000|2022-03-25 00:31:00|294.16|290.8|294.16|290.8|294.16|290.8|294.16|290.8|0
1648168270000|2022-03-25 00:31:10|294.35|290.99|294.35|290.99|294.35|290.99|294.35|290.99|0
1648168280000|2022-03-25 00:31:20|294.53|291.17|294.16|290.8|294.53|291.17|294.16|290.8|0
1648168290000|2022-03-25 00:31:30|293.97|290.61|293.88|290.52|293.97|290.61|293.88|290.52|0
1648168300000|2022-03-25 00:31:40|293.78|290.42|294.35|290.99|294.35|290.99|293.78|290.42|0
1648168310000|2022-03-25 00:31:50|294.26|290.9|294.35|290.99|294.35|290.99|294.26|290.9|0
1648168320000|2022-03-25 00:32:00|294.16|290.8|294.26|290.9|294.35|290.99|294.16|290.8|0
1648168330000|2022-03-25 00:32:10|294.35|290.99|294.35|290.99|294.35|290.99|294.35|290.99|0
1648168340000|2022-03-25 00:32:20|294.26|290.9|294.34|290.98|294.34|290.98|294.26|290.9|0
1648168350000|2022-03-25 00:32:30|294.53|291.17|294.34|290.98|294.53|291.17|294.34|290.98|0
1648168370000|2022-03-25 00:32:50|294.53|291.17|294.53|291.17|294.53|291.17|294.53|291.17|0
1648168380000|2022-03-25 00:33:00|294.34|290.98|294.44|291.08|294.53|291.17|294.34|290.98|0
1648168390000|2022-03-25 00:33:10|294.34|290.98|294.34|290.98|294.34|290.98|294.34|290.98|0
1648168400000|2022-03-25 00:33:20|294.16|290.8|294.16|290.8|294.16|290.8|294.16|290.8|0
1648168410000|2022-03-25 00:33:30|294.34|290.98|294.34|290.98|294.34|290.98|294.34|290.98|0
1648168420000|2022-03-25 00:33:40|294.25|290.89|294.07|290.71|294.25|290.89|294.07|290.71|0
1648168430000|2022-03-25 00:33:50|294.16|290.8|293.97|290.61|294.16|290.8|293.97|290.61|0
1648168440000|2022-03-25 00:34:00|293.88|290.52|293.97|290.61|293.97|290.61|293.88|290.52|0
1648168450000|2022-03-25 00:34:10|294.16|290.8|294.16|290.8|294.16|290.8|294.16|290.8|0
1648168460000|2022-03-25 00:34:20|294.07|290.71|294.07|290.71|294.07|290.71|294.07|290.71|0
1648168470000|2022-03-25 00:34:30|294.16|290.8|294.16|290.8|294.34|290.98|294.16|290.8|0
1648168480000|2022-03-25 00:34:40|294.34|290.98|294.34|290.98|294.34|290.98|294.25|290.89|0
1648168500000|2022-03-25 00:35:00|294.25|290.89|294.25|290.89|294.34|290.98|294.25|290.89|0
1648168510000|2022-03-25 00:35:10|294.16|290.8|294.34|290.98|294.34|290.98|294.16|290.8|0
1648168530000|2022-03-25 00:35:30|294.53|291.17|294.53|291.17|294.53|291.17|294.53|291.17|0
1648168540000|2022-03-25 00:35:40|294.72|291.36|294.53|291.17|294.72|291.36|294.53|291.17|0
1648168560000|2022-03-25 00:36:00|294.72|291.36|294.72|291.36|294.72|291.36|294.72|291.36|0
1648168570000|2022-03-25 00:36:10|294.82|291.46|294.91|291.55|294.91|291.55|294.82|291.46|0
1648168580000|2022-03-25 00:36:20|294.72|291.36|294.53|291.17|294.72|291.36|294.53|291.17|0
1648168590000|2022-03-25 00:36:30|294.34|290.98|294.34|290.98|294.34|290.98|294.34|290.98|0
1648168600000|2022-03-25 00:36:40|294.16|290.8|294.16|290.8|294.16|290.8|294.16|290.8|0
1648168610000|2022-03-25 00:36:50|294.07|290.71|294.16|290.8|294.16|290.8|294.07|290.71|0
1648168620000|2022-03-25 00:37:00|294.25|290.89|294.25|290.89|294.25|290.89|294.25|290.89|0
1648168630000|2022-03-25 00:37:10|293.97|290.61|294.16|290.8|294.16|290.8|293.97|290.61|0
1648168640000|2022-03-25 00:37:20|294.34|290.98|294.53|291.17|294.53|291.17|294.34|290.98|0
1648168650000|2022-03-25 00:37:30|294.44|291.08|294.34|290.98|294.44|291.08|294.34|290.98|0
1648168660000|2022-03-25 00:37:40|294.25|290.89|293.97|290.61|294.25|290.89|293.97|290.61|0
1648168670000|2022-03-25 00:37:50|294.07|290.71|294.16|290.8|294.16|290.8|294.07|290.71|0
1648168680000|2022-03-25 00:38:00|293.97|290.61|293.78|290.42|293.97|290.61|293.78|290.42|0
1648168690000|2022-03-25 00:38:10|293.69|290.33|293.78|290.42|293.78|290.42|293.69|290.33|0
1648168700000|2022-03-25 00:38:20|293.69|290.33|293.69|290.33|293.78|290.42|293.69|290.33|0
1648168710000|2022-03-25 00:38:30|293.59|290.23|293.41|290.05|293.59|290.23|293.41|290.05|0
1648168730000|2022-03-25 00:38:50|293.5|290.14|293.78|290.42|293.78|290.42|293.5|290.14|0
1648168740000|2022-03-25 00:39:00|293.59|290.23|293.78|290.42|293.78|290.42|293.59|290.23|0
1648168800000|2022-03-25 00:40:00|293.59|290.23|293.59|290.23|293.59|290.23|293.59|290.23|0
1648168820000|2022-03-25 00:40:20|293.69|290.33|293.59|290.23|293.69|290.33|293.59|290.23|0
1648168830000|2022-03-25 00:40:30|293.22|289.86|293.22|289.86|293.22|289.86|293.03|289.67|0
1648168840000|2022-03-25 00:40:40|293.41|290.05|293.41|290.05|293.41|290.05|293.41|290.05|0
1648168850000|2022-03-25 00:40:50|293.5|290.14|293.59|290.23|293.59|290.23|293.5|290.14|0
1648168880000|2022-03-25 00:41:20|293.69|290.33|293.69|290.33|293.69|290.33|293.69|290.33|0
1648168890000|2022-03-25 00:41:30|293.78|290.42|293.78|290.42|293.78|290.42|293.78|290.42|0
1648168920000|2022-03-25 00:42:00|293.59|290.23|293.59|290.23|293.59|290.23|293.5|290.14|0
1648168930000|2022-03-25 00:42:10|293.78|290.42|293.59|290.23|293.78|290.42|293.59|290.23|0
1648168940000|2022-03-25 00:42:20|293.5|290.14|293.59|290.23|293.59|290.23|293.5|290.14|0
1648168970000|2022-03-25 00:42:50|293.78|290.42|293.69|290.33|293.78|290.42|293.69|290.33|0
1648168980000|2022-03-25 00:43:00|293.78|290.42|293.78|290.42|293.78|290.42|293.78|290.42|0
1648169000000|2022-03-25 00:43:20|293.59|290.23|293.78|290.42|293.78|290.42|293.59|290.23|0
1648169010000|2022-03-25 00:43:30|293.59|290.23|293.59|290.23|293.59|290.23|293.59|290.23|0
1648169030000|2022-03-25 00:43:50|293.5|290.14|293.4|290.04|293.5|290.14|293.4|290.04|0
1648169040000|2022-03-25 00:44:00|293.59|290.23|293.59|290.23|293.59|290.23|293.5|290.14|0
1648169050000|2022-03-25 00:44:10|293.69|290.33|293.78|290.42|293.78|290.42|293.69|290.33|0
1648169070000|2022-03-25 00:44:30|293.88|290.52|293.78|290.42|293.88|290.52|293.78|290.42|0
1648169100000|2022-03-25 00:45:00|293.59|290.23|293.78|290.42|293.78|290.42|293.59|290.23|0
1648169110000|2022-03-25 00:45:10|293.96|290.6|293.96|290.6|293.96|290.6|293.96|290.6|0
1648169120000|2022-03-25 00:45:20|293.78|290.42|293.78|290.42|293.78|290.42|293.78|290.42|0
1648169130000|2022-03-25 00:45:30|293.4|290.04|293.59|290.23|293.59|290.23|293.4|290.04|0
1648169150000|2022-03-25 00:45:50|293.4|290.04|293.4|290.04|293.4|290.04|293.4|290.04|0
1648169160000|2022-03-25 00:46:00|293.59|290.23|293.59|290.23|293.59|290.23|293.59|290.23|0
1648169170000|2022-03-25 00:46:10|293.4|290.04|293.4|290.04|293.4|290.04|293.4|290.04|0
1648169180000|2022-03-25 00:46:20|293.5|290.14|293.5|290.14|293.5|290.14|293.5|290.14|0
1648169190000|2022-03-25 00:46:30|293.59|290.23|293.4|290.04|293.59|290.23|293.4|290.04|0
1648169200000|2022-03-25 00:46:40|293.5|290.14|293.4|290.04|293.59|290.23|293.4|290.04|0
1648169220000|2022-03-25 00:47:00|293.59|290.23|293.59|290.23|293.59|290.23|293.59|290.23|0
1648169230000|2022-03-25 00:47:10|293.4|290.04|293.59|290.23|293.59|290.23|293.4|290.04|0
1648169240000|2022-03-25 00:47:20|293.4|290.04|293.4|290.04|293.4|290.04|293.4|290.04|0
1648169270000|2022-03-25 00:47:50|293.31|289.95|293.22|289.86|293.31|289.95|293.22|289.86|0
1648169280000|2022-03-25 00:48:00|293.31|289.95|293.31|289.95|293.31|289.95|293.31|289.95|0
1648169290000|2022-03-25 00:48:10|293.4|290.04|293.4|290.04|293.4|290.04|293.4|290.04|0
1648169310000|2022-03-25 00:48:30|293.59|290.23|293.4|290.04|293.59|290.23|293.4|290.04|0
1648169330000|2022-03-25 00:48:50|293.59|290.23|293.59|290.23|293.59|290.23|293.59|290.23|0
1648169340000|2022-03-25 00:49:00|293.4|290.04|293.4|290.04|293.4|290.04|293.4|290.04|0
1648169350000|2022-03-25 00:49:10|293.22|289.86|293.4|290.04|293.4|290.04|293.22|289.86|0
1648169360000|2022-03-25 00:49:20|293.5|290.14|293.5|290.14|293.5|290.14|293.5|290.14|0
1648169370000|2022-03-25 00:49:30|293.4|290.04|293.4|290.04|293.5|290.14|293.4|290.04|0
1648169380000|2022-03-25 00:49:40|293.59|290.23|293.59|290.23|293.59|290.23|293.5|290.14|0
1648169400000|2022-03-25 00:50:00|293.4|290.04|293.59|290.23|293.59|290.23|293.4|290.04|0
1648169420000|2022-03-25 00:50:20|293.96|290.6|293.78|290.42|293.96|290.6|293.78|290.42|0
1648169430000|2022-03-25 00:50:30|293.96|290.6|293.96|290.6|293.96|290.6|293.96|290.6|0
1648169440000|2022-03-25 00:50:40|293.78|290.42|293.78|290.42|293.78|290.42|293.78|290.42|0
1648169450000|2022-03-25 00:50:50|293.96|290.6|293.96|290.6|294.06|290.7|293.96|290.6|0
1648169470000|2022-03-25 00:51:10|294.06|290.7|293.96|290.6|294.06|290.7|293.96|290.6|0
1648169480000|2022-03-25 00:51:20|294.34|290.98|294.34|290.98|294.34|290.98|294.34|290.98|0
1648169500000|2022-03-25 00:51:40|294.52|291.16|294.52|291.16|294.52|291.16|294.52|291.16|0
1648169510000|2022-03-25 00:51:50|294.34|290.98|294.34|290.98|294.34|290.98|294.34|290.98|0
1648169550000|2022-03-25 00:52:30|294.43|291.07|294.34|290.98|294.43|291.07|294.34|290.98|0
1648169580000|2022-03-25 00:53:00|294.15|290.79|294.15|290.79|294.15|290.79|294.15|290.79|0
1648169590000|2022-03-25 00:53:10|294.34|290.98|294.34|290.98|294.34|290.98|294.34|290.98|0
1648169630000|2022-03-25 00:53:50|294.52|291.16|294.43|291.07|294.52|291.16|294.34|290.98|0
1648169640000|2022-03-25 00:54:00|294.34|290.98|294.34|290.98|294.43|291.07|294.34|290.98|0
1648169650000|2022-03-25 00:54:10|294.52|291.16|294.71|291.35|294.71|291.35|294.52|291.16|0
1648169670000|2022-03-25 00:54:30|294.9|291.54|294.9|291.54|294.9|291.54|294.9|291.54|0
1648169680000|2022-03-25 00:54:40|294.71|291.35|294.62|291.26|294.71|291.35|294.62|291.26|0
1648169690000|2022-03-25 00:54:50|294.71|291.35|294.34|290.98|294.71|291.35|294.34|290.98|0
1648169700000|2022-03-25 00:55:00|294.52|291.16|294.52|291.16|294.52|291.16|294.52|291.16|0
1648169710000|2022-03-25 00:55:10|294.33|290.97|294.33|290.97|294.33|290.97|294.33|290.97|0
1648169720000|2022-03-25 00:55:20|294.15|290.79|293.96|290.6|294.15|290.79|293.96|290.6|0
1648169730000|2022-03-25 00:55:30|293.77|290.41|293.77|290.41|293.77|290.41|293.68|290.32|0
1648169750000|2022-03-25 00:55:50|293.96|290.6|293.96|290.6|293.96|290.6|293.96|290.6|0
1648169760000|2022-03-25 00:56:00|294.15|290.79|294.52|291.16|294.62|291.26|294.15|290.79|0
1648169770000|2022-03-25 00:56:10|294.33|290.97|294.52|291.16|294.52|291.16|294.33|290.97|0
1648169780000|2022-03-25 00:56:20|294.71|291.35|294.52|291.16|294.71|291.35|294.52|291.16|0
1648169790000|2022-03-25 00:56:30|294.33|290.97|294.43|291.07|294.43|291.07|294.33|290.97|0
1648169800000|2022-03-25 00:56:40|294.33|290.97|294.43|291.07|294.43|291.07|294.33|290.97|0
1648169810000|2022-03-25 00:56:50|294.33|290.97|294.43|291.07|294.43|291.07|294.33|290.97|0
1648169820000|2022-03-25 00:57:00|294.33|290.97|294.15|290.79|294.33|290.97|294.15|290.79|0
1648169830000|2022-03-25 00:57:10|293.96|290.6|294.15|290.79|294.15|290.79|293.96|290.6|0
1648169840000|2022-03-25 00:57:20|294.24|290.88|294.33|290.97|294.33|290.97|294.24|290.88|0
1648169870000|2022-03-25 00:57:50|294.15|290.79|294.24|290.88|294.24|290.88|294.15|290.79|0
1648169880000|2022-03-25 00:58:00|294.15|290.79|294.71|291.35|294.71|291.35|294.15|290.79|0
1648169890000|2022-03-25 00:58:10|294.62|291.26|294.71|291.35|294.71|291.35|294.62|291.26|0
1648169900000|2022-03-25 00:58:20|294.52|291.16|294.52|291.16|294.52|291.16|294.52|291.16|0
1648169910000|2022-03-25 00:58:30|294.33|290.97|294.33|290.97|294.33|290.97|294.33|290.97|0
1648169920000|2022-03-25 00:58:40|294.15|290.79|294.24|290.88|294.33|290.97|294.15|290.79|0
1648169930000|2022-03-25 00:58:50|294.15|290.79|294.15|290.79|294.15|290.79|294.15|290.79|0
1648169940000|2022-03-25 00:59:00|294.33|290.97|294.43|291.07|294.43|291.07|294.33|290.97|0
1648169950000|2022-03-25 00:59:10|294.15|290.79|294.33|290.97|294.33|290.97|294.15|290.79|0
1648169960000|2022-03-25 00:59:20|294.43|291.07|294.52|291.16|294.52|291.16|294.43|291.07|0
1648169990000|2022-03-25 00:59:50|294.62|291.26|294.71|291.35|294.71|291.35|294.62|291.26|0
1648170000000|2022-03-25 01:00:00|294.89|291.53|294.89|291.53|294.89|291.53|294.71|291.35|0
1648170010000|2022-03-25 01:00:10|294.71|291.35|294.71|291.35|294.71|291.35|294.52|291.16|0
1648170030000|2022-03-25 01:00:30|294.89|291.53|295.08|291.72|295.08|291.72|294.89|291.53|0
1648170040000|2022-03-25 01:00:40|295.27|291.91|295.27|291.91|295.46|292.1|295.27|291.91|0
1648170050000|2022-03-25 01:00:50|295.08|291.72|295.08|291.72|295.27|291.91|295.08|291.72|0
1648170060000|2022-03-25 01:01:00|294.89|291.53|295.27|291.91|295.27|291.91|294.89|291.53|0
1648170080000|2022-03-25 01:01:20|295.08|291.72|295.18|291.82|295.18|291.82|295.08|291.72|0
1648170090000|2022-03-25 01:01:30|295.08|291.72|295.27|291.91|295.27|291.91|295.08|291.72|0
1648170100000|2022-03-25 01:01:40|295.08|291.72|294.89|291.53|295.08|291.72|294.89|291.53|0
1648170110000|2022-03-25 01:01:50|294.71|291.35|294.89|291.53|294.89|291.53|294.71|291.35|0
1648170120000|2022-03-25 01:02:00|294.8|291.44|294.71|291.35|294.89|291.53|294.71|291.35|0
1648170130000|2022-03-25 01:02:10|294.89|291.53|294.89|291.53|294.89|291.53|294.89|291.53|0
1648170140000|2022-03-25 01:02:20|294.71|291.35|294.71|291.35|294.89|291.53|294.71|291.35|0
1648170150000|2022-03-25 01:02:30|294.52|291.16|294.33|290.97|294.52|291.16|294.14|290.78|0
1648170160000|2022-03-25 01:02:40|294.52|291.16|294.71|291.35|294.71|291.35|294.52|291.16|0
1648170170000|2022-03-25 01:02:50|294.52|291.16|294.52|291.16|294.52|291.16|294.52|291.16|0
1648170180000|2022-03-25 01:03:00|294.33|290.97|294.33|290.97|294.33|290.97|294.33|290.97|0
1648170190000|2022-03-25 01:03:10|294.24|290.88|294.24|290.88|294.24|290.88|294.24|290.88|0
1648170200000|2022-03-25 01:03:20|294.33|290.97|294.33|290.97|294.43|291.07|294.33|290.97|0
1648170210000|2022-03-25 01:03:30|294.24|290.88|293.96|290.6|294.24|290.88|293.96|290.6|0
1648170220000|2022-03-25 01:03:40|294.14|290.78|293.96|290.6|294.14|290.78|293.96|290.6|0
1648170230000|2022-03-25 01:03:50|294.05|290.69|293.96|290.6|294.05|290.69|293.96|290.6|0
1648170240000|2022-03-25 01:04:00|293.87|290.51|293.96|290.6|293.96|290.6|293.87|290.51|0
1648170250000|2022-03-25 01:04:10|293.77|290.41|293.68|290.32|293.77|290.41|293.58|290.22|0
1648170260000|2022-03-25 01:04:20|293.77|290.41|293.96|290.6|293.96|290.6|293.77|290.41|0
1648170270000|2022-03-25 01:04:30|294.14|290.78|294.33|290.97|294.33|290.97|294.14|290.78|0
1648170280000|2022-03-25 01:04:40|294.52|291.16|294.52|291.16|294.52|291.16|294.52|291.16|0
1648170290000|2022-03-25 01:04:50|294.33|290.97|294.33|290.97|294.33|290.97|294.33|290.97|0
1648170300000|2022-03-25 01:05:00|294.14|290.78|293.96|290.6|294.14|290.78|293.96|290.6|0
1648170320000|2022-03-25 01:05:20|293.87|290.51|293.77|290.41|293.96|290.6|293.77|290.41|0
1648170330000|2022-03-25 01:05:30|293.87|290.51|293.77|290.41|293.87|290.51|293.77|290.41|0
1648170340000|2022-03-25 01:05:40|293.96|290.6|293.96|290.6|293.96|290.6|293.96|290.6|0
1648170350000|2022-03-25 01:05:50|293.87|290.51|293.58|290.22|293.87|290.51|293.58|290.22|0
1648170390000|2022-03-25 01:06:30|293.39|290.03|293.77|290.41|293.77|290.41|293.39|290.03|0
1648170400000|2022-03-25 01:06:40|293.96|290.6|293.77|290.41|293.96|290.6|293.77|290.41|0
1648170410000|2022-03-25 01:06:50|293.96|290.6|294.14|290.78|294.14|290.78|293.96|290.6|0
1648170420000|2022-03-25 01:07:00|293.96|290.6|293.96|290.6|293.96|290.6|293.96|290.6|0
1648170430000|2022-03-25 01:07:10|293.87|290.51|293.87|290.51|293.96|290.6|293.87|290.51|0
1648170440000|2022-03-25 01:07:20|293.77|290.41|293.77|290.41|293.77|290.41|293.77|290.41|0
1648170450000|2022-03-25 01:07:30|293.58|290.22|293.87|290.51|293.87|290.51|293.58|290.22|0
1648170460000|2022-03-25 01:07:40|293.96|290.6|293.96|290.6|293.96|290.6|293.96|290.6|0
1648170470000|2022-03-25 01:07:50|293.87|290.51|293.77|290.41|293.87|290.51|293.77|290.41|0
1648170500000|2022-03-25 01:08:20|293.87|290.51|293.77|290.41|293.87|290.51|293.77|290.41|0
1648170510000|2022-03-25 01:08:30|293.86|290.5|293.77|290.41|293.86|290.5|293.77|290.41|0
1648170530000|2022-03-25 01:08:50|293.58|290.22|293.58|290.22|293.58|290.22|293.58|290.22|0
1648170540000|2022-03-25 01:09:00|293.39|290.03|293.39|290.03|293.39|290.03|293.21|289.85|0
1648170550000|2022-03-25 01:09:10|293.02|289.66|292.83|289.47|293.02|289.66|292.83|289.47|0
1648170560000|2022-03-25 01:09:20|293.02|289.66|293.02|289.66|293.21|289.85|293.02|289.66|0
1648170580000|2022-03-25 01:09:40|293.21|289.85|293.02|289.66|293.21|289.85|293.02|289.66|0
1648170590000|2022-03-25 01:09:50|292.83|289.47|292.83|289.47|292.83|289.47|292.83|289.47|0
1648170600000|2022-03-25 01:10:00|293.02|289.66|292.65|289.29|293.02|289.66|292.65|289.29|0
1648170620000|2022-03-25 01:10:20|292.83|289.47|292.83|289.47|293.02|289.66|292.83|289.47|0
1648170630000|2022-03-25 01:10:30|292.65|289.29|292.65|289.29|292.83|289.47|292.65|289.29|0
1648170640000|2022-03-25 01:10:40|292.83|289.47|292.65|289.29|292.83|289.47|292.65|289.29|0
1648170650000|2022-03-25 01:10:50|292.83|289.47|292.65|289.29|292.83|289.47|292.65|289.29|0
1648170660000|2022-03-25 01:11:00|292.27|288.91|292.46|289.1|292.46|289.1|292.27|288.91|0
1648170670000|2022-03-25 01:11:10|292.65|289.29|292.74|289.38|292.74|289.38|292.65|289.29|0
1648170680000|2022-03-25 01:11:20|292.83|289.47|292.83|289.47|293.02|289.66|292.83|289.47|0
1648170690000|2022-03-25 01:11:30|292.93|289.57|292.83|289.47|292.93|289.57|292.83|289.47|0
1648170700000|2022-03-25 01:11:40|292.93|289.57|292.65|289.29|292.93|289.57|292.65|289.29|0
1648170710000|2022-03-25 01:11:50|292.83|289.47|293.02|289.66|293.02|289.66|292.83|289.47|0
1648170740000|2022-03-25 01:12:20|293.21|289.85|293.21|289.85|293.21|289.85|293.21|289.85|0
1648170760000|2022-03-25 01:12:40|293.2|289.84|293.2|289.84|293.2|289.84|293.2|289.84|0
1648170770000|2022-03-25 01:12:50|293.02|289.66|293.02|289.66|293.02|289.66|293.02|289.66|0
1648170780000|2022-03-25 01:13:00|293.2|289.84|293.2|289.84|293.2|289.84|293.2|289.84|0
1648170790000|2022-03-25 01:13:10|293.02|289.66|293.02|289.66|293.02|289.66|293.02|289.66|0
1648170810000|2022-03-25 01:13:30|292.64|289.28|292.83|289.47|292.83|289.47|292.64|289.28|0
1648170820000|2022-03-25 01:13:40|293.02|289.66|293.02|289.66|293.02|289.66|293.02|289.66|0
1648170830000|2022-03-25 01:13:50|293.2|289.84|293.2|289.84|293.2|289.84|293.2|289.84|0
1648170850000|2022-03-25 01:14:10|293.02|289.66|293.02|289.66|293.02|289.66|293.02|289.66|0
1648170860000|2022-03-25 01:14:20|292.93|289.57|292.83|289.47|293.02|289.66|292.83|289.47|0
1648170870000|2022-03-25 01:14:30|292.64|289.28|292.93|289.57|292.93|289.57|292.64|289.28|0
1648170880000|2022-03-25 01:14:40|292.83|289.47|292.83|289.47|292.83|289.47|292.83|289.47|0
1648170890000|2022-03-25 01:14:50|292.93|289.57|292.83|289.47|292.93|289.57|292.83|289.47|0
1648170900000|2022-03-25 01:15:00|292.64|289.28|292.83|289.47|292.83|289.47|292.64|289.28|0
1648170910000|2022-03-25 01:15:10|293.02|289.66|292.64|289.28|293.02|289.66|292.64|289.28|0
1648170920000|2022-03-25 01:15:20|292.83|289.47|292.83|289.47|292.83|289.47|292.83|289.47|0
1648170930000|2022-03-25 01:15:30|292.93|289.57|293.2|289.84|293.58|290.22|292.93|289.57|0
1648170940000|2022-03-25 01:15:40|293.11|289.75|293.2|289.84|293.2|289.84|293.11|289.75|0
1648170950000|2022-03-25 01:15:50|293.11|289.75|293.2|289.84|293.2|289.84|293.11|289.75|0
1648170960000|2022-03-25 01:16:00|293.02|289.66|292.83|289.47|293.02|289.66|292.83|289.47|0
1648170970000|2022-03-25 01:16:10|292.74|289.38|292.74|289.38|292.74|289.38|292.74|289.38|0
1648170980000|2022-03-25 01:16:20|292.83|289.47|292.74|289.38|292.83|289.47|292.64|289.28|0
1648170990000|2022-03-25 01:16:30|292.64|289.28|292.83|289.47|292.83|289.47|292.64|289.28|0
1648171000000|2022-03-25 01:16:40|293.02|289.66|292.83|289.47|293.02|289.66|292.83|289.47|0
1648171010000|2022-03-25 01:16:50|293.02|289.66|293.02|289.66|293.02|289.66|292.83|289.47|0
1648171020000|2022-03-25 01:17:00|293.2|289.84|293.3|289.94|293.3|289.94|293.02|289.66|0
1648171030000|2022-03-25 01:17:10|293.2|289.84|293.2|289.84|293.2|289.84|293.2|289.84|0
1648171040000|2022-03-25 01:17:20|293.39|290.03|293.2|289.84|293.39|290.03|293.2|289.84|0
1648171050000|2022-03-25 01:17:30|293.39|290.03|293.2|289.84|293.39|290.03|293.2|289.84|0
1648171070000|2022-03-25 01:17:50|293.39|290.03|293.39|290.03|293.39|290.03|293.39|290.03|0
1648171080000|2022-03-25 01:18:00|293.58|290.22|293.39|290.03|293.58|290.22|293.39|290.03|0
1648171090000|2022-03-25 01:18:10|293.58|290.22|293.39|290.03|293.58|290.22|293.39|290.03|0
1648171100000|2022-03-25 01:18:20|293.58|290.22|293.58|290.22|293.58|290.22|293.58|290.22|0
1648171110000|2022-03-25 01:18:30|293.76|290.4|293.58|290.22|293.76|290.4|293.58|290.22|0
1648171120000|2022-03-25 01:18:40|293.67|290.31|293.58|290.22|293.76|290.4|293.58|290.22|0
1648171130000|2022-03-25 01:18:50|293.49|290.13|293.39|290.03|293.49|290.13|293.39|290.03|0
1648171140000|2022-03-25 01:19:00|293.3|289.94|293.39|290.03|293.39|290.03|293.3|289.94|0
1648171150000|2022-03-25 01:19:10|293.58|290.22|293.39|290.03|293.58|290.22|293.39|290.03|0
1648171160000|2022-03-25 01:19:20|293.2|289.84|293.2|289.84|293.2|289.84|293.2|289.84|0
1648171200000|2022-03-25 01:20:00|293.01|289.65|293.2|289.84|293.2|289.84|293.01|289.65|0
1648171210000|2022-03-25 01:20:10|293.39|290.03|293.39|290.03|293.39|290.03|293.39|290.03|0
1648171220000|2022-03-25 01:20:20|293.3|289.94|293.3|289.94|293.39|290.03|293.3|289.94|0
1648171230000|2022-03-25 01:20:30|293.39|290.03|293.39|290.03|293.39|290.03|293.39|290.03|0
1648171240000|2022-03-25 01:20:40|293.3|289.94|293.58|290.22|293.58|290.22|293.3|289.94|0
1648171250000|2022-03-25 01:20:50|293.49|290.13|293.49|290.13|293.58|290.22|293.49|290.13|0
1648171260000|2022-03-25 01:21:00|293.58|290.22|293.67|290.31|293.67|290.31|293.58|290.22|0
1648171270000|2022-03-25 01:21:10|293.76|290.4|293.95|290.59|293.95|290.59|293.76|290.4|0
1648171280000|2022-03-25 01:21:20|294.05|290.69|294.05|290.69|294.05|290.69|294.05|290.69|0
1648171290000|2022-03-25 01:21:30|294.14|290.78|294.32|290.96|294.32|290.96|294.14|290.78|0
1648171300000|2022-03-25 01:21:40|294.23|290.87|294.23|290.87|294.23|290.87|294.23|290.87|0
1648171310000|2022-03-25 01:21:50|294.14|290.78|294.14|290.78|294.32|290.96|294.14|290.78|0
1648171320000|2022-03-25 01:22:00|294.51|291.15|294.32|290.96|294.51|291.15|294.32|290.96|0
1648171330000|2022-03-25 01:22:10|294.14|290.78|293.95|290.59|294.23|290.87|293.95|290.59|0
1648171340000|2022-03-25 01:22:20|294.14|290.78|294.14|290.78|294.14|290.78|294.05|290.69|0
1648171350000|2022-03-25 01:22:30|294.23|290.87|294.61|291.25|294.61|291.25|294.23|290.87|0
1648171360000|2022-03-25 01:22:40|294.51|291.15|294.51|291.15|294.51|291.15|294.51|291.15|0
1648171370000|2022-03-25 01:22:50|294.61|291.25|294.7|291.34|294.7|291.34|294.61|291.25|0
1648171380000|2022-03-25 01:23:00|294.51|291.15|294.51|291.15|294.51|291.15|294.51|291.15|0
1648171390000|2022-03-25 01:23:10|294.7|291.34|294.7|291.34|294.7|291.34|294.7|291.34|0
1648171400000|2022-03-25 01:23:20|295.07|291.71|294.88|291.52|295.07|291.71|294.88|291.52|0
1648171410000|2022-03-25 01:23:30|294.51|291.15|294.51|291.15|294.51|291.15|294.51|291.15|0
1648171430000|2022-03-25 01:23:50|294.61|291.25|294.7|291.34|294.7|291.34|294.61|291.25|0
1648171440000|2022-03-25 01:24:00|294.79|291.43|294.7|291.34|294.79|291.43|294.7|291.34|0
1648171450000|2022-03-25 01:24:10|294.51|291.15|294.51|291.15|294.61|291.25|294.42|291.06|0
1648171460000|2022-03-25 01:24:20|294.7|291.34|294.79|291.43|294.79|291.43|294.7|291.34|0
1648171470000|2022-03-25 01:24:30|294.7|291.34|294.32|290.96|294.7|291.34|294.32|290.96|0
1648171480000|2022-03-25 01:24:40|294.51|291.15|293.95|290.59|294.51|291.15|293.95|290.59|0
1648171490000|2022-03-25 01:24:50|293.76|290.4|294.23|290.87|294.32|290.96|293.76|290.4|0
1648171500000|2022-03-25 01:25:00|294.13|290.77|293.76|290.4|294.13|290.77|293.76|290.4|0
1648171510000|2022-03-25 01:25:10|293.95|290.59|293.95|290.59|293.95|290.59|293.95|290.59|0
1648171520000|2022-03-25 01:25:20|294.13|290.77|293.95|290.59|294.13|290.77|293.95|290.59|0
1648171530000|2022-03-25 01:25:30|294.04|290.68|293.95|290.59|294.04|290.68|293.95|290.59|0
1648171540000|2022-03-25 01:25:40|294.04|290.68|293.76|290.4|294.04|290.68|293.76|290.4|0
1648171560000|2022-03-25 01:26:00|293.95|290.59|294.04|290.68|294.04|290.68|293.95|290.59|0
1648171570000|2022-03-25 01:26:10|294.13|290.77|294.13|290.77|294.13|290.77|294.13|290.77|0
1648171580000|2022-03-25 01:26:20|293.95|290.59|293.95|290.59|293.95|290.59|293.95|290.59|0
1648171590000|2022-03-25 01:26:30|294.04|290.68|293.95|290.59|294.13|290.77|293.95|290.59|0
1648171600000|2022-03-25 01:26:40|294.13|290.77|293.95|290.59|294.13|290.77|293.95|290.59|0
1648171610000|2022-03-25 01:26:50|294.13|290.77|294.13|290.77|294.13|290.77|294.13|290.77|0
1648171620000|2022-03-25 01:27:00|293.95|290.59|294.13|290.77|294.13|290.77|293.95|290.59|0
1648171630000|2022-03-25 01:27:10|294.04|290.68|293.95|290.59|294.04|290.68|293.95|290.59|0
1648171640000|2022-03-25 01:27:20|293.76|290.4|293.57|290.21|293.76|290.4|293.57|290.21|0
1648171650000|2022-03-25 01:27:30|293.76|290.4|293.76|290.4|293.76|290.4|293.67|290.31|0
1648171660000|2022-03-25 01:27:40|293.57|290.21|293.39|290.03|293.57|290.21|293.39|290.03|0
1648171680000|2022-03-25 01:28:00|293.3|289.94|293.3|289.94|293.39|290.03|293.3|289.94|0
1648171690000|2022-03-25 01:28:10|293.39|290.03|293.39|290.03|293.39|290.03|293.39|290.03|0
1648171700000|2022-03-25 01:28:20|293.48|290.12|293.01|289.65|293.48|290.12|293.01|289.65|0
1648171720000|2022-03-25 01:28:40|292.82|289.46|293.01|289.65|293.11|289.75|292.82|289.46|0
1648171730000|2022-03-25 01:28:50|293.2|289.84|293.2|289.84|293.2|289.84|293.2|289.84|0
1648171740000|2022-03-25 01:29:00|293.11|289.75|293.2|289.84|293.2|289.84|293.11|289.75|0
1648171750000|2022-03-25 01:29:10|293.11|289.75|293.2|289.84|293.2|289.84|293.11|289.75|0
1648171760000|2022-03-25 01:29:20|293.01|289.65|293.01|289.65|293.01|289.65|293.01|289.65|0
1648171770000|2022-03-25 01:29:30|292.92|289.56|292.92|289.56|293.01|289.65|292.92|289.56|0
1648171780000|2022-03-25 01:29:40|293.01|289.65|292.64|289.28|293.01|289.65|292.64|289.28|0
1648171790000|2022-03-25 01:29:50|292.45|289.09|292.64|289.28|292.64|289.28|292.45|289.09|0
1648171800000|2022-03-25 01:30:00|292.82|289.46|292.82|289.46|293.01|289.65|292.82|289.46|0
1648171810000|2022-03-25 01:30:10|292.64|289.28|292.64|289.28|292.64|289.28|292.45|289.09|0
1648171820000|2022-03-25 01:30:20|292.45|289.09|292.64|289.28|292.64|289.28|292.45|289.09|0
1648171830000|2022-03-25 01:30:30|292.45|289.09|292.55|289.19|292.55|289.19|292.45|289.09|0
1648171840000|2022-03-25 01:30:40|292.64|289.28|292.64|289.28|292.64|289.28|292.64|289.28|0
1648171850000|2022-03-25 01:30:50|292.82|289.46|292.82|289.46|292.82|289.46|292.82|289.46|0
1648171860000|2022-03-25 01:31:00|293.01|289.65|293.2|289.84|293.2|289.84|293.01|289.65|0
1648171870000|2022-03-25 01:31:10|293.38|290.02|293.2|289.84|293.38|290.02|293.2|289.84|0
1648171880000|2022-03-25 01:31:20|293.01|289.65|293.01|289.65|293.01|289.65|293.01|289.65|0
1648171900000|2022-03-25 01:31:40|293.2|289.84|293.2|289.84|293.2|289.84|293.2|289.84|0
1648171910000|2022-03-25 01:31:50|293.38|290.02|293.57|290.21|293.76|290.4|293.38|290.02|0
1648171920000|2022-03-25 01:32:00|293.67|290.31|293.76|290.4|293.76|290.4|293.67|290.31|0
1648171930000|2022-03-25 01:32:10|293.57|290.21|293.48|290.12|293.57|290.21|293.48|290.12|0
1648171940000|2022-03-25 01:32:20|293.57|290.21|293.57|290.21|293.57|290.21|293.57|290.21|0
1648171950000|2022-03-25 01:32:30|293.76|290.4|293.76|290.4|293.76|290.4|293.76|290.4|0
1648171960000|2022-03-25 01:32:40|293.57|290.21|293.38|290.02|293.57|290.21|293.38|290.02|0
1648171970000|2022-03-25 01:32:50|293.2|289.84|293.38|290.02|293.38|290.02|293.2|289.84|0
1648171980000|2022-03-25 01:33:00|293.2|289.84|293.11|289.75|293.2|289.84|293.11|289.75|0
1648171990000|2022-03-25 01:33:10|293.2|289.84|293.01|289.65|293.2|289.84|293.01|289.65|0
1648172010000|2022-03-25 01:33:30|293.2|289.84|293.2|289.84|293.29|289.93|293.2|289.84|0
1648172030000|2022-03-25 01:33:50|293.38|290.02|293.01|289.65|293.38|290.02|293.01|289.65|0
1648172040000|2022-03-25 01:34:00|293.2|289.84|293.2|289.84|293.38|290.02|293.2|289.84|0
1648172050000|2022-03-25 01:34:10|293.29|289.93|293.01|289.65|293.29|289.93|293.01|289.65|0
1648172060000|2022-03-25 01:34:20|293.11|289.75|293.2|289.84|293.2|289.84|293.11|289.75|0
1648172070000|2022-03-25 01:34:30|293.01|289.65|293.01|289.65|293.01|289.65|293.01|289.65|0
1648172080000|2022-03-25 01:34:40|292.82|289.46|293.01|289.65|293.01|289.65|292.82|289.46|0
1648172090000|2022-03-25 01:34:50|293.11|289.75|292.82|289.46|293.11|289.75|292.82|289.46|0
1648172100000|2022-03-25 01:35:00|292.63|289.27|292.63|289.27|292.63|289.27|292.45|289.09|0
1648172110000|2022-03-25 01:35:10|292.45|289.09|292.45|289.09|292.63|289.27|292.45|289.09|0
1648172150000|2022-03-25 01:35:50|292.63|289.27|292.82|289.46|292.82|289.46|292.63|289.27|0
1648172160000|2022-03-25 01:36:00|293.01|289.65|293.01|289.65|293.01|289.65|293.01|289.65|0
1648172170000|2022-03-25 01:36:10|293.38|290.02|293.38|290.02|293.38|290.02|293.38|290.02|0
1648172180000|2022-03-25 01:36:20|293.19|289.83|293.19|289.83|293.19|289.83|293.19|289.83|0
1648172190000|2022-03-25 01:36:30|293.29|289.93|293.29|289.93|293.29|289.93|293.19|289.83|0
1648172200000|2022-03-25 01:36:40|293.19|289.83|293.19|289.83|293.29|289.93|293.19|289.83|0
1648172210000|2022-03-25 01:36:50|293.38|290.02|293.19|289.83|293.38|290.02|293.19|289.83|0
1648172220000|2022-03-25 01:37:00|293.1|289.74|293.1|289.74|293.1|289.74|293.01|289.65|0
1648172230000|2022-03-25 01:37:10|293.19|289.83|293.19|289.83|293.19|289.83|293.01|289.65|0
1648172240000|2022-03-25 01:37:20|293.1|289.74|293.01|289.65|293.1|289.74|293.01|289.65|0
1648172250000|2022-03-25 01:37:30|293.1|289.74|293.19|289.83|293.19|289.83|293.1|289.74|0
1648172260000|2022-03-25 01:37:40|293.1|289.74|293.01|289.65|293.19|289.83|293.01|289.65|0
1648172280000|2022-03-25 01:38:00|293.1|289.74|293.01|289.65|293.1|289.74|293.01|289.65|0
1648172290000|2022-03-25 01:38:10|293.19|289.83|293.19|289.83|293.19|289.83|293.19|289.83|0
1648172300000|2022-03-25 01:38:20|293.38|290.02|293.57|290.21|293.57|290.21|293.38|290.02|0
1648172310000|2022-03-25 01:38:30|293.38|290.02|293.38|290.02|293.38|290.02|293.38|290.02|0
1648172320000|2022-03-25 01:38:40|293.19|289.83|293.01|289.65|293.19|289.83|293.01|289.65|0
1648172330000|2022-03-25 01:38:50|292.82|289.46|292.82|289.46|292.82|289.46|292.82|289.46|0
1648172340000|2022-03-25 01:39:00|292.45|289.09|292.82|289.46|292.82|289.46|292.45|289.09|0
1648172350000|2022-03-25 01:39:10|292.63|289.27|292.82|289.46|292.82|289.46|292.63|289.27|0
1648172370000|2022-03-25 01:39:30|292.73|289.37|292.82|289.46|292.82|289.46|292.63|289.27|0
1648172380000|2022-03-25 01:39:40|293.19|289.83|293.19|289.83|293.19|289.83|293.19|289.83|0
1648172390000|2022-03-25 01:39:50|293.1|289.74|293.01|289.65|293.1|289.74|293.01|289.65|0
1648172400000|2022-03-25 01:40:00|292.92|289.56|293.01|289.65|293.01|289.65|292.82|289.46|0
1648172410000|2022-03-25 01:40:10|293.19|289.83|293.19|289.83|293.19|289.83|293.19|289.83|0
1648172420000|2022-03-25 01:40:20|293.01|289.65|292.82|289.46|293.01|289.65|292.82|289.46|0
1648172430000|2022-03-25 01:40:30|293.01|289.65|293.01|289.65|293.1|289.74|293.01|289.65|0
1648172460000|2022-03-25 01:41:00|292.82|289.46|292.82|289.46|292.82|289.46|292.82|289.46|0
1648172470000|2022-03-25 01:41:10|293.01|289.65|293.01|289.65|293.01|289.65|293.01|289.65|0
1648172480000|2022-03-25 01:41:20|292.82|289.46|292.82|289.46|292.82|289.46|292.82|289.46|0
1648172490000|2022-03-25 01:41:30|293.01|289.65|292.82|289.46|293.01|289.65|292.82|289.46|0
1648172500000|2022-03-25 01:41:40|292.63|289.27|292.63|289.27|292.63|289.27|292.63|289.27|0
1648172510000|2022-03-25 01:41:50|292.45|289.09|292.45|289.09|292.45|289.09|292.45|289.09|0
1648172520000|2022-03-25 01:42:00|292.63|289.27|292.44|289.08|292.63|289.27|292.44|289.08|0
1648172530000|2022-03-25 01:42:10|292.26|288.9|292.44|289.08|292.44|289.08|292.26|288.9|0
1648172540000|2022-03-25 01:42:20|292.63|289.27|293.01|289.65|293.01|289.65|292.63|289.27|0
1648172550000|2022-03-25 01:42:30|293|289.64|292.92|289.56|293|289.64|292.92|289.56|0
1648172560000|2022-03-25 01:42:40|293|289.64|293|289.64|293|289.64|293|289.64|0
1648172570000|2022-03-25 01:42:50|292.82|289.46|292.82|289.46|293|289.64|292.82|289.46|0
1648172580000|2022-03-25 01:43:00|293|289.64|292.82|289.46|293|289.64|292.82|289.46|0
1648172590000|2022-03-25 01:43:10|292.92|289.56|293|289.64|293|289.64|292.92|289.56|0
1648172600000|2022-03-25 01:43:20|292.82|289.46|292.91|289.55|293|289.64|292.82|289.46|0
1648172610000|2022-03-25 01:43:30|292.82|289.46|292.63|289.27|292.82|289.46|292.63|289.27|0
1648172620000|2022-03-25 01:43:40|292.54|289.18|292.44|289.08|292.63|289.27|292.44|289.08|0
1648172630000|2022-03-25 01:43:50|292.54|289.18|292.44|289.08|292.54|289.18|292.44|289.08|0
1648172640000|2022-03-25 01:44:00|292.26|288.9|292.26|288.9|292.26|288.9|292.26|288.9|0
1648172650000|2022-03-25 01:44:10|292.17|288.81|292.44|289.08|292.44|289.08|292.17|288.81|0
1648172660000|2022-03-25 01:44:20|292.26|288.9|292.07|288.71|292.26|288.9|292.07|288.71|0
1648172670000|2022-03-25 01:44:30|291.88|288.52|291.88|288.52|291.88|288.52|291.88|288.52|0
1648172680000|2022-03-25 01:44:40|292.07|288.71|292.07|288.71|292.07|288.71|292.07|288.71|0
1648172690000|2022-03-25 01:44:50|291.88|288.52|291.79|288.43|291.88|288.52|291.79|288.43|0
1648172700000|2022-03-25 01:45:00|291.7|288.34|291.7|288.34|291.7|288.34|291.51|288.15|0
1648172710000|2022-03-25 01:45:10|291.61|288.25|291.61|288.25|291.61|288.25|291.61|288.25|0
1648172720000|2022-03-25 01:45:20|291.7|288.34|291.61|288.25|291.7|288.34|291.51|288.15|0
1648172730000|2022-03-25 01:45:30|291.7|288.34|291.88|288.52|291.88|288.52|291.7|288.34|0
1648172740000|2022-03-25 01:45:40|291.79|288.43|291.7|288.34|291.79|288.43|291.7|288.34|0
1648172750000|2022-03-25 01:45:50|291.51|288.15|291.7|288.34|291.7|288.34|291.51|288.15|0
1648172760000|2022-03-25 01:46:00|291.51|288.15|291.51|288.15|291.51|288.15|291.51|288.15|0
1648172780000|2022-03-25 01:46:20|291.7|288.34|291.7|288.34|291.7|288.34|291.7|288.34|0
1648172790000|2022-03-25 01:46:30|291.79|288.43|291.7|288.34|291.79|288.43|291.7|288.34|0
1648172800000|2022-03-25 01:46:40|291.88|288.52|291.88|288.52|291.88|288.52|291.88|288.52|0
1648172820000|2022-03-25 01:47:00|292.07|288.71|292.07|288.71|292.07|288.71|292.07|288.71|0
1648172830000|2022-03-25 01:47:10|291.88|288.52|291.88|288.52|291.88|288.52|291.88|288.52|0
1648172850000|2022-03-25 01:47:30|291.98|288.62|291.88|288.52|291.98|288.62|291.88|288.52|0
1648172860000|2022-03-25 01:47:40|292.07|288.71|292.07|288.71|292.07|288.71|292.07|288.71|0
1648172870000|2022-03-25 01:47:50|292.26|288.9|292.26|288.9|292.26|288.9|292.26|288.9|0
1648172880000|2022-03-25 01:48:00|292.07|288.71|292.07|288.71|292.26|288.9|292.07|288.71|0
1648172890000|2022-03-25 01:48:10|292.26|288.9|292.26|288.9|292.26|288.9|292.26|288.9|0
1648172900000|2022-03-25 01:48:20|292.07|288.71|292.07|288.71|292.07|288.71|292.07|288.71|0
1648172910000|2022-03-25 01:48:30|292.26|288.9|292.26|288.9|292.26|288.9|292.26|288.9|0
1648172920000|2022-03-25 01:48:40|292.35|288.99|292.44|289.08|292.44|289.08|292.35|288.99|0
1648172940000|2022-03-25 01:49:00|292.26|288.9|292.26|288.9|292.26|288.9|292.17|288.81|0
1648172950000|2022-03-25 01:49:10|292.17|288.81|292.17|288.81|292.17|288.81|292.17|288.81|0
1648172960000|2022-03-25 01:49:20|292.26|288.9|292.26|288.9|292.26|288.9|292.26|288.9|0
1648172970000|2022-03-25 01:49:30|292.44|289.08|292.26|288.9|292.44|289.08|292.26|288.9|0
1648172980000|2022-03-25 01:49:40|292.07|288.71|292.07|288.71|292.07|288.71|292.07|288.71|0
1648173010000|2022-03-25 01:50:10|292.25|288.89|292.07|288.71|292.25|288.89|292.07|288.71|0
1648173020000|2022-03-25 01:50:20|291.88|288.52|291.79|288.43|291.88|288.52|291.79|288.43|0
1648173030000|2022-03-25 01:50:30|291.88|288.52|291.88|288.52|291.88|288.52|291.88|288.52|0
1648173060000|2022-03-25 01:51:00|291.69|288.33|291.69|288.33|291.69|288.33|291.69|288.33|0
1648173070000|2022-03-25 01:51:10|291.88|288.52|291.61|288.25|291.88|288.52|291.61|288.25|0
1648173080000|2022-03-25 01:51:20|291.51|288.15|291.69|288.33|291.69|288.33|291.51|288.15|0
1648173090000|2022-03-25 01:51:30|291.51|288.15|291.32|287.96|291.51|288.15|291.32|287.96|0
1648173100000|2022-03-25 01:51:40|290.95|287.59|290.39|287.03|290.95|287.59|290.39|287.03|0
1648173110000|2022-03-25 01:51:50|290.58|287.22|289.28|285.92|290.58|287.22|289.28|285.92|0
1648173120000|2022-03-25 01:52:00|288.72|285.36|288.91|285.55|288.91|285.55|288.72|285.36|0
1648173130000|2022-03-25 01:52:10|289.09|285.73|289.09|285.73|289.09|285.73|288.91|285.55|0
1648173140000|2022-03-25 01:52:20|288.9|285.54|288.72|285.36|288.9|285.54|288.72|285.36|0
1648173150000|2022-03-25 01:52:30|288.53|285.17|288.16|284.8|288.53|285.17|287.98|284.62|0
1648173160000|2022-03-25 01:52:40|288.35|284.99|287.52|284.16|288.35|284.99|287.52|284.16|0
1648173170000|2022-03-25 01:52:50|287.61|284.25|287.61|284.25|287.61|284.25|287.61|284.25|0
1648173180000|2022-03-25 01:53:00|287.52|284.16|287.61|284.25|287.61|284.25|287.52|284.16|0
1648173190000|2022-03-25 01:53:10|287.52|284.16|287.61|284.25|287.61|284.25|287.52|284.16|0
1648173200000|2022-03-25 01:53:20|287.42|284.06|286.68|283.32|287.42|284.06|286.5|283.14|0
1648173210000|2022-03-25 01:53:30|286.87|283.51|286.5|283.14|286.87|283.51|286.5|283.14|0
1648173220000|2022-03-25 01:53:40|286.68|283.32|286.68|283.32|286.68|283.32|286.5|283.14|0
1648173230000|2022-03-25 01:53:50|286.87|283.51|286.68|283.32|286.87|283.51|286.68|283.32|0
1648173240000|2022-03-25 01:54:00|286.41|283.05|286.5|283.14|286.5|283.14|286.41|283.05|0
1648173250000|2022-03-25 01:54:10|285.57|282.21|284.29|280.93|285.57|282.21|284.29|280.93|0
1648173260000|2022-03-25 01:54:20|284.1|280.74|282.45|279.09|284.1|280.74|282.45|279.09|0
1648173270000|2022-03-25 01:54:30|282.08|278.72|283|279.64|283|279.64|282.08|278.72|0
1648173280000|2022-03-25 01:54:40|283.18|279.82|283.18|279.82|283.55|280.19|283.18|279.82|0
1648173290000|2022-03-25 01:54:50|282.91|279.55|282.45|279.09|282.91|279.55|282.26|278.9|0
1648173300000|2022-03-25 01:55:00|282.63|279.27|282.26|278.9|282.63|279.27|281.71|278.35|0
1648173310000|2022-03-25 01:55:10|282.63|279.27|282.81|279.45|283|279.64|282.63|279.27|0
1648173320000|2022-03-25 01:55:20|283|279.64|282.91|279.55|283.18|279.82|282.91|279.55|0
1648173330000|2022-03-25 01:55:30|282.81|279.45|282.63|279.27|282.81|279.45|282.63|279.27|0
1648173340000|2022-03-25 01:55:40|282.81|279.45|283.18|279.82|283.18|279.82|282.63|279.27|0
1648173350000|2022-03-25 01:55:50|283|279.64|282.63|279.27|283.18|279.82|282.63|279.27|0
1648173360000|2022-03-25 01:56:00|282.81|279.45|282.81|279.45|282.81|279.45|282.63|279.27|0
1648173370000|2022-03-25 01:56:10|282.63|279.27|282.08|278.72|282.63|279.27|282.08|278.72|0
1648173380000|2022-03-25 01:56:20|282.45|279.09|282.08|278.72|282.45|279.09|282.08|278.72|0
1648173390000|2022-03-25 01:56:30|282.26|278.9|283.18|279.82|283.18|279.82|282.26|278.9|0
1648173410000|2022-03-25 01:56:50|283.73|280.37|283.55|280.19|283.73|280.37|283.55|280.19|0
1648173420000|2022-03-25 01:57:00|283.36|280|283.36|280|283.55|280.19|283.36|280|0
1648173430000|2022-03-25 01:57:10|283.55|280.19|283.92|280.56|283.92|280.56|283.55|280.19|0
1648173440000|2022-03-25 01:57:20|284.1|280.74|284.1|280.74|284.28|280.92|284.1|280.74|0
1648173450000|2022-03-25 01:57:30|284.47|281.11|284.28|280.92|284.47|281.11|284.2|280.84|0
1648173460000|2022-03-25 01:57:40|284.47|281.11|284.47|281.11|284.47|281.11|284.47|281.11|0
1648173470000|2022-03-25 01:57:50|284.56|281.2|284.47|281.11|284.65|281.29|284.47|281.11|0
1648173480000|2022-03-25 01:58:00|284.28|280.92|284.38|281.02|284.38|281.02|284.28|280.92|0
1648173490000|2022-03-25 01:58:10|284.28|280.92|284.28|280.92|284.28|280.92|284.28|280.92|0
1648173500000|2022-03-25 01:58:20|284.2|280.84|284.38|281.02|284.38|281.02|284.2|280.84|0
1648173510000|2022-03-25 01:58:30|284.28|280.92|284.84|281.48|284.84|281.48|284.28|280.92|0
1648173520000|2022-03-25 01:58:40|284.75|281.39|284.75|281.39|284.75|281.39|284.75|281.39|0
1648173530000|2022-03-25 01:58:50|284.84|281.48|285.02|281.66|285.02|281.66|284.84|281.48|0
1648173540000|2022-03-25 01:59:00|284.84|281.48|284.65|281.29|284.84|281.48|284.47|281.11|0
1648173550000|2022-03-25 01:59:10|284.75|281.39|284.65|281.29|284.75|281.39|284.65|281.29|0
1648173560000|2022-03-25 01:59:20|284.47|281.11|284.38|281.02|284.56|281.2|284.38|281.02|0
1648173570000|2022-03-25 01:59:30|284.47|281.11|284.47|281.11|284.56|281.2|284.47|281.11|0
1648173580000|2022-03-25 01:59:40|284.38|281.02|284.38|281.02|284.38|281.02|284.38|281.02|0
1648173590000|2022-03-25 01:59:50|284.28|280.92|284.38|281.02|284.38|281.02|284.28|280.92|0
1648173600000|2022-03-25 02:00:00|284.47|281.11|284.65|281.29|284.65|281.29|284.47|281.11|0
1648173610000|2022-03-25 02:00:10|284.47|281.11|284.47|281.11|284.47|281.11|284.47|281.11|0
1648173630000|2022-03-25 02:00:30|284.65|281.29|284.47|281.11|284.65|281.29|284.47|281.11|0
1648173640000|2022-03-25 02:00:40|284.65|281.29|284.93|281.57|284.93|281.57|284.65|281.29|0
1648173650000|2022-03-25 02:00:50|285.02|281.66|285.02|281.66|285.02|281.66|285.02|281.66|0
1648173660000|2022-03-25 02:01:00|284.65|281.29|284.83|281.47|284.93|281.57|284.65|281.29|0
1648173670000|2022-03-25 02:01:10|284.65|281.29|284.56|281.2|284.65|281.29|284.47|281.11|0
1648173680000|2022-03-25 02:01:20|284.47|281.11|284.47|281.11|284.47|281.11|284.47|281.11|0
1648173690000|2022-03-25 02:01:30|284.83|281.47|284.83|281.47|284.83|281.47|284.83|281.47|0
1648173700000|2022-03-25 02:01:40|284.65|281.29|284.65|281.29|284.65|281.29|284.65|281.29|0
1648173720000|2022-03-25 02:02:00|284.83|281.47|285.02|281.66|285.2|281.84|284.83|281.47|0
1648173730000|2022-03-25 02:02:10|285.11|281.75|285.02|281.66|285.2|281.84|285.02|281.66|0
1648173740000|2022-03-25 02:02:20|285.11|281.75|285.02|281.66|285.11|281.75|285.02|281.66|0
1648173760000|2022-03-25 02:02:40|285.2|281.84|285.02|281.66|285.2|281.84|285.02|281.66|0
1648173770000|2022-03-25 02:02:50|284.83|281.47|285.02|281.66|285.02|281.66|284.83|281.47|0
1648173780000|2022-03-25 02:03:00|284.93|281.57|284.83|281.47|284.93|281.57|284.56|281.2|0
1648173790000|2022-03-25 02:03:10|284.65|281.29|284.65|281.29|284.65|281.29|284.65|281.29|0
1648173800000|2022-03-25 02:03:20|284.83|281.47|284.83|281.47|284.83|281.47|284.83|281.47|0
1648173810000|2022-03-25 02:03:30|284.65|281.29|284.65|281.29|284.65|281.29|284.65|281.29|0
1648173820000|2022-03-25 02:03:40|284.83|281.47|284.83|281.47|284.83|281.47|284.83|281.47|0
1648173830000|2022-03-25 02:03:50|285.02|281.66|285.02|281.66|285.02|281.66|285.02|281.66|0
1648173840000|2022-03-25 02:04:00|284.93|281.57|285.2|281.84|285.2|281.84|284.93|281.57|0
1648173850000|2022-03-25 02:04:10|285.3|281.94|285.2|281.84|285.3|281.94|285.2|281.84|0
1648173860000|2022-03-25 02:04:20|285.39|282.03|285.2|281.84|285.39|282.03|285.2|281.84|0
1648173870000|2022-03-25 02:04:30|285.39|282.03|285.57|282.21|285.57|282.21|285.39|282.03|0
1648173890000|2022-03-25 02:04:50|285.39|282.03|285.67|282.31|285.67|282.31|285.39|282.03|0
1648173900000|2022-03-25 02:05:00|285.75|282.39|285.75|282.39|285.75|282.39|285.75|282.39|0
1648173910000|2022-03-25 02:05:10|285.57|282.21|285.57|282.21|285.57|282.21|285.57|282.21|0
1648173920000|2022-03-25 02:05:20|285.75|282.39|285.57|282.21|285.75|282.39|285.57|282.21|0
1648173930000|2022-03-25 02:05:30|285.39|282.03|285.2|281.84|285.39|282.03|285.2|281.84|0
1648173940000|2022-03-25 02:05:40|285.39|282.03|284.83|281.47|285.39|282.03|284.83|281.47|0
1648173950000|2022-03-25 02:05:50|285.02|281.66|285.11|281.75|285.11|281.75|285.02|281.66|0
1648173960000|2022-03-25 02:06:00|285.2|281.84|285.39|282.03|285.39|282.03|285.2|281.84|0
1648173970000|2022-03-25 02:06:10|285.3|281.94|285.2|281.84|285.3|281.94|285.02|281.66|0
1648173980000|2022-03-25 02:06:20|285.38|282.02|285.2|281.84|285.38|282.02|285.2|281.84|0
1648174000000|2022-03-25 02:06:40|285.3|281.94|285.2|281.84|285.3|281.94|285.2|281.84|0
1648174010000|2022-03-25 02:06:50|285.38|282.02|285.48|282.12|285.48|282.12|285.38|282.02|0
1648174020000|2022-03-25 02:07:00|285.57|282.21|285.57|282.21|285.66|282.3|285.57|282.21|0
1648174030000|2022-03-25 02:07:10|285.38|282.02|285.38|282.02|285.38|282.02|285.38|282.02|0
1648174050000|2022-03-25 02:07:30|285.57|282.21|285.75|282.39|285.75|282.39|285.57|282.21|0
1648174060000|2022-03-25 02:07:40|285.57|282.21|285.57|282.21|285.57|282.21|285.57|282.21|0
1648174070000|2022-03-25 02:07:50|285.66|282.3|285.66|282.3|285.66|282.3|285.66|282.3|0
1648174080000|2022-03-25 02:08:00|285.57|282.21|285.38|282.02|285.57|282.21|285.38|282.02|0
1648174090000|2022-03-25 02:08:10|285.3|281.94|285.57|282.21|285.57|282.21|285.3|281.94|0
1648174100000|2022-03-25 02:08:20|285.38|282.02|285.57|282.21|285.57|282.21|285.2|281.84|0
1648174110000|2022-03-25 02:08:30|285.2|281.84|285.2|281.84|285.2|281.84|285.2|281.84|0
1648174120000|2022-03-25 02:08:40|285.38|282.02|285.38|282.02|285.57|282.21|285.38|282.02|0
1648174130000|2022-03-25 02:08:50|285.57|282.21|285.57|282.21|285.57|282.21|285.38|282.02|0
1648174140000|2022-03-25 02:09:00|285.48|282.12|285.38|282.02|285.48|282.12|285.38|282.02|0
1648174150000|2022-03-25 02:09:10|285.2|281.84|285.2|281.84|285.2|281.84|285.02|281.66|0
1648174160000|2022-03-25 02:09:20|285.01|281.65|285.01|281.65|285.01|281.65|285.01|281.65|0
1648174180000|2022-03-25 02:09:40|284.83|281.47|284.83|281.47|284.83|281.47|284.83|281.47|0
1648174190000|2022-03-25 02:09:50|284.65|281.29|284.65|281.29|284.65|281.29|284.65|281.29|0
1648174200000|2022-03-25 02:10:00|284.93|281.57|285.2|281.84|285.2|281.84|284.83|281.47|0
1648174210000|2022-03-25 02:10:10|285.38|282.02|285.2|281.84|285.38|282.02|285.2|281.84|0
1648174220000|2022-03-25 02:10:20|284.83|281.47|284.83|281.47|284.83|281.47|284.83|281.47|0
1648174230000|2022-03-25 02:10:30|285.01|281.65|285.01|281.65|285.01|281.65|285.01|281.65|0
1648174240000|2022-03-25 02:10:40|285.2|281.84|285.01|281.65|285.2|281.84|285.01|281.65|0
1648174250000|2022-03-25 02:10:50|285.2|281.84|285.01|281.65|285.2|281.84|285.01|281.65|0
1648174260000|2022-03-25 02:11:00|285.2|281.84|285.2|281.84|285.2|281.84|285.11|281.75|0
1648174270000|2022-03-25 02:11:10|285.38|282.02|285.75|282.39|285.75|282.39|285.38|282.02|0
1648174310000|2022-03-25 02:11:50|285.57|282.21|285.57|282.21|285.57|282.21|285.57|282.21|0
1648174320000|2022-03-25 02:12:00|285.48|282.12|285.57|282.21|285.57|282.21|285.48|282.12|0
1648174330000|2022-03-25 02:12:10|285.75|282.39|285.57|282.21|285.75|282.39|285.57|282.21|0
1648174340000|2022-03-25 02:12:20|285.75|282.39|285.75|282.39|285.75|282.39|285.75|282.39|0
1648174360000|2022-03-25 02:12:40|285.57|282.21|285.57|282.21|285.57|282.21|285.57|282.21|0
1648174370000|2022-03-25 02:12:50|285.75|282.39|285.75|282.39|285.75|282.39|285.75|282.39|0
1648174380000|2022-03-25 02:13:00|285.57|282.21|285.75|282.39|285.75|282.39|285.57|282.21|0
1648174390000|2022-03-25 02:13:10|285.94|282.58|285.94|282.58|285.94|282.58|285.94|282.58|0
1648174410000|2022-03-25 02:13:30|286.03|282.67|286.12|282.76|286.12|282.76|286.03|282.67|0
1648174430000|2022-03-25 02:13:50|286.3|282.94|286.3|282.94|286.3|282.94|286.3|282.94|0
1648174440000|2022-03-25 02:14:00|286.22|282.86|286.3|282.94|286.3|282.94|286.22|282.86|0
1648174450000|2022-03-25 02:14:10|286.49|283.13|286.49|283.13|286.49|283.13|286.49|283.13|0
1648174460000|2022-03-25 02:14:20|286.67|283.31|286.3|282.94|286.67|283.31|286.3|282.94|0
1648174470000|2022-03-25 02:14:30|286.49|283.13|286.49|283.13|286.49|283.13|286.4|283.04|0
1648174480000|2022-03-25 02:14:40|286.4|283.04|286.4|283.04|286.4|283.04|286.4|283.04|0
1648174490000|2022-03-25 02:14:50|286.49|283.13|286.3|282.94|286.49|283.13|286.3|282.94|0
1648174500000|2022-03-25 02:15:00|286.4|283.04|286.3|282.94|286.4|283.04|286.3|282.94|0
1648174520000|2022-03-25 02:15:20|286.12|282.76|285.93|282.57|286.12|282.76|285.93|282.57|0
1648174530000|2022-03-25 02:15:30|286.12|282.76|286.49|283.13|286.49|283.13|286.12|282.76|0
1648174540000|2022-03-25 02:15:40|286.58|283.22|286.58|283.22|286.58|283.22|286.58|283.22|0
1648174550000|2022-03-25 02:15:50|286.49|283.13|286.3|282.94|286.49|283.13|286.3|282.94|0
1648174570000|2022-03-25 02:16:10|286.4|283.04|286.3|282.94|286.49|283.13|286.3|282.94|0
1648174580000|2022-03-25 02:16:20|286.49|283.13|286.49|283.13|286.49|283.13|286.4|283.04|0
1648174590000|2022-03-25 02:16:30|286.67|283.31|286.67|283.31|286.67|283.31|286.67|283.31|0
1648174600000|2022-03-25 02:16:40|286.49|283.13|286.49|283.13|286.49|283.13|286.49|283.13|0
1648174620000|2022-03-25 02:17:00|286.4|283.04|286.3|282.94|286.4|283.04|285.93|282.57|0
1648174630000|2022-03-25 02:17:10|286.12|282.76|286.12|282.76|286.21|282.85|286.12|282.76|0
1648174640000|2022-03-25 02:17:20|286.03|282.67|285.93|282.57|286.03|282.67|285.93|282.57|0
1648174670000|2022-03-25 02:17:50|285.84|282.48|285.84|282.48|285.84|282.48|285.84|282.48|0
1648174680000|2022-03-25 02:18:00|285.75|282.39|285.66|282.3|285.75|282.39|285.66|282.3|0
1648174690000|2022-03-25 02:18:10|285.56|282.2|285.75|282.39|285.84|282.48|285.56|282.2|0
1648174700000|2022-03-25 02:18:20|285.66|282.3|285.66|282.3|285.66|282.3|285.66|282.3|0
1648174710000|2022-03-25 02:18:30|285.38|282.02|285.2|281.84|285.38|282.02|285.01|281.65|0
1648174720000|2022-03-25 02:18:40|285.38|282.02|285.48|282.12|285.56|282.2|285.38|282.02|0
1648174730000|2022-03-25 02:18:50|285.38|282.02|285.38|282.02|285.38|282.02|285.19|281.83|0
1648174740000|2022-03-25 02:19:00|285.56|282.2|285.38|282.02|285.56|282.2|285.38|282.02|0
1648174750000|2022-03-25 02:19:10|285.56|282.2|285.56|282.2|285.56|282.2|285.56|282.2|0
1648174760000|2022-03-25 02:19:20|285.66|282.3|285.47|282.11|285.75|282.39|285.47|282.11|0
1648174770000|2022-03-25 02:19:30|285.38|282.02|285.38|282.02|285.38|282.02|285.38|282.02|0
1648174780000|2022-03-25 02:19:40|285.56|282.2|285.56|282.2|285.56|282.2|285.47|282.11|0
1648174790000|2022-03-25 02:19:50|285.38|282.02|285.38|282.02|285.38|282.02|285.38|282.02|0
1648174800000|2022-03-25 02:20:00|285.56|282.2|285.56|282.2|285.56|282.2|285.56|282.2|0
1648174810000|2022-03-25 02:20:10|285.66|282.3|285.75|282.39|285.75|282.39|285.66|282.3|0
1648174840000|2022-03-25 02:20:40|285.93|282.57|286.12|282.76|286.12|282.76|285.93|282.57|0
1648174850000|2022-03-25 02:20:50|285.93|282.57|286.12|282.76|286.12|282.76|285.93|282.57|0
1648174860000|2022-03-25 02:21:00|285.75|282.39|286.12|282.76|286.12|282.76|285.75|282.39|0
1648174870000|2022-03-25 02:21:10|285.93|282.57|285.93|282.57|285.93|282.57|285.93|282.57|0
1648174880000|2022-03-25 02:21:20|285.84|282.48|285.93|282.57|285.93|282.57|285.84|282.48|0
1648174890000|2022-03-25 02:21:30|285.75|282.39|285.75|282.39|285.75|282.39|285.75|282.39|0
1648174900000|2022-03-25 02:21:40|285.93|282.57|285.93|282.57|285.93|282.57|285.93|282.57|0
1648174910000|2022-03-25 02:21:50|285.75|282.39|285.75|282.39|285.75|282.39|285.56|282.2|0
1648174930000|2022-03-25 02:22:10|286.12|282.76|286.12|282.76|286.12|282.76|286.12|282.76|0
1648174950000|2022-03-25 02:22:30|286.03|282.67|285.93|282.57|286.03|282.67|285.75|282.39|0
1648174960000|2022-03-25 02:22:40|285.84|282.48|285.93|282.57|285.93|282.57|285.84|282.48|0
1648174970000|2022-03-25 02:22:50|286.12|282.76|286.12|282.76|286.12|282.76|286.12|282.76|0
1648174980000|2022-03-25 02:23:00|286.3|282.94|286.3|282.94|286.3|282.94|286.3|282.94|0
1648174990000|2022-03-25 02:23:10|286.12|282.76|286.12|282.76|286.21|282.85|286.12|282.76|0
1648175020000|2022-03-25 02:23:40|286.3|282.94|286.85|283.49|286.85|283.49|286.3|282.94|0
1648175040000|2022-03-25 02:24:00|287.04|283.68|286.67|283.31|287.04|283.68|286.67|283.31|0
1648175050000|2022-03-25 02:24:10|286.85|283.49|286.67|283.31|286.85|283.49|286.67|283.31|0
1648175060000|2022-03-25 02:24:20|286.85|283.49|286.85|283.49|286.85|283.49|286.85|283.49|0
1648175070000|2022-03-25 02:24:30|286.67|283.31|286.67|283.31|286.67|283.31|286.67|283.31|0
1648175080000|2022-03-25 02:24:40|286.48|283.12|286.48|283.12|286.48|283.12|286.48|283.12|0
1648175090000|2022-03-25 02:24:50|286.58|283.22|286.67|283.31|286.85|283.49|286.58|283.22|0
1648175100000|2022-03-25 02:25:00|286.85|283.49|287.04|283.68|287.04|283.68|286.85|283.49|0
1648175110000|2022-03-25 02:25:10|287.22|283.86|286.85|283.49|287.22|283.86|286.85|283.49|0
1648175120000|2022-03-25 02:25:20|287.04|283.68|286.85|283.49|287.04|283.68|286.85|283.49|0
1648175130000|2022-03-25 02:25:30|286.95|283.59|287.04|283.68|287.04|283.68|286.85|283.49|0
1648175140000|2022-03-25 02:25:40|286.95|283.59|286.95|283.59|286.95|283.59|286.95|283.59|0
1648175150000|2022-03-25 02:25:50|286.85|283.49|287.04|283.68|287.04|283.68|286.85|283.49|0
1648175160000|2022-03-25 02:26:00|286.95|283.59|287.04|283.68|287.04|283.68|286.95|283.59|0
1648175170000|2022-03-25 02:26:10|286.85|283.49|286.95|283.59|286.95|283.59|286.85|283.49|0
1648175180000|2022-03-25 02:26:20|286.85|283.49|286.85|283.49|286.85|283.49|286.85|283.49|0
1648175190000|2022-03-25 02:26:30|287.04|283.68|287.04|283.68|287.04|283.68|287.04|283.68|0
1648175200000|2022-03-25 02:26:40|287.22|283.86|287.22|283.86|287.22|283.86|287.22|283.86|0
1648175210000|2022-03-25 02:26:50|287.41|284.05|287.59|284.23|287.59|284.23|287.41|284.05|0
1648175230000|2022-03-25 02:27:10|287.69|284.33|287.69|284.33|287.69|284.33|287.69|284.33|0
1648175240000|2022-03-25 02:27:20|287.59|284.23|287.96|284.6|287.96|284.6|287.59|284.23|0
1648175250000|2022-03-25 02:27:30|288.15|284.79|288.06|284.7|288.15|284.79|288.06|284.7|0
1648175260000|2022-03-25 02:27:40|287.96|284.6|287.96|284.6|287.96|284.6|287.78|284.42|0
1648175270000|2022-03-25 02:27:50|287.78|284.42|287.78|284.42|287.78|284.42|287.78|284.42|0
1648175280000|2022-03-25 02:28:00|287.59|284.23|287.41|284.05|287.59|284.23|287.41|284.05|0
1648175290000|2022-03-25 02:28:10|287.5|284.14|287.5|284.14|287.5|284.14|287.5|284.14|0
1648175300000|2022-03-25 02:28:20|287.41|284.05|287.22|283.86|287.41|284.05|287.22|283.86|0
1648175310000|2022-03-25 02:28:30|287.41|284.05|287.41|284.05|287.41|284.05|287.41|284.05|0
1648175340000|2022-03-25 02:29:00|287.22|283.86|287.59|284.23|287.59|284.23|287.04|283.68|0
1648175350000|2022-03-25 02:29:10|287.69|284.33|287.96|284.6|287.96|284.6|287.69|284.33|0
1648175360000|2022-03-25 02:29:20|287.78|284.42|287.78|284.42|287.78|284.42|287.78|284.42|0
1648175380000|2022-03-25 02:29:40|287.59|284.23|287.78|284.42|287.78|284.42|287.59|284.23|0
1648175390000|2022-03-25 02:29:50|287.87|284.51|287.78|284.42|287.87|284.51|287.78|284.42|0
1648175400000|2022-03-25 02:30:00|287.96|284.6|288.06|284.7|288.06|284.7|287.96|284.6|0
1648175410000|2022-03-25 02:30:10|287.96|284.6|288.15|284.79|288.15|284.79|287.96|284.6|0
1648175420000|2022-03-25 02:30:20|288.24|284.88|287.96|284.6|288.24|284.88|287.96|284.6|0
1648175440000|2022-03-25 02:30:40|288.06|284.7|288.15|284.79|288.15|284.79|287.96|284.6|0
1648175450000|2022-03-25 02:30:50|288.33|284.97|288.33|284.97|288.33|284.97|288.15|284.79|0
1648175460000|2022-03-25 02:31:00|288.15|284.79|288.15|284.79|288.15|284.79|288.15|284.79|0
1648175470000|2022-03-25 02:31:10|287.96|284.6|287.96|284.6|287.96|284.6|287.96|284.6|0
1648175480000|2022-03-25 02:31:20|288.15|284.79|288.15|284.79|288.15|284.79|288.15|284.79|0
1648175500000|2022-03-25 02:31:40|288.33|284.97|288.33|284.97|288.33|284.97|288.33|284.97|0
1648175510000|2022-03-25 02:31:50|288.15|284.79|287.96|284.6|288.15|284.79|287.96|284.6|0
1648175520000|2022-03-25 02:32:00|287.78|284.42|287.78|284.42|287.78|284.42|287.78|284.42|0
1648175530000|2022-03-25 02:32:10|287.96|284.6|287.96|284.6|287.96|284.6|287.96|284.6|0
1648175540000|2022-03-25 02:32:20|288.06|284.7|287.96|284.6|288.15|284.79|287.96|284.6|0
1648175550000|2022-03-25 02:32:30|288.33|284.97|288.24|284.88|288.33|284.97|288.24|284.88|0
1648175560000|2022-03-25 02:32:40|288.15|284.79|288.15|284.79|288.15|284.79|288.15|284.79|0
1648175580000|2022-03-25 02:33:00|288.52|285.16|288.52|285.16|288.52|285.16|288.52|285.16|0
1648175590000|2022-03-25 02:33:10|288.89|285.53|289.07|285.71|289.07|285.71|288.89|285.53|0
1648175600000|2022-03-25 02:33:20|288.98|285.62|289.26|285.9|289.26|285.9|288.98|285.62|0
1648175610000|2022-03-25 02:33:30|289.07|285.71|289.07|285.71|289.07|285.71|289.07|285.71|0
1648175640000|2022-03-25 02:34:00|288.89|285.53|288.89|285.53|288.89|285.53|288.89|285.53|0
1648175650000|2022-03-25 02:34:10|288.52|285.16|288.52|285.16|288.52|285.16|288.52|285.16|0
1648175660000|2022-03-25 02:34:20|288.61|285.25|288.7|285.34|288.7|285.34|288.61|285.25|0
1648175670000|2022-03-25 02:34:30|288.52|285.16|288.52|285.16|288.61|285.25|288.52|285.16|0
1648175680000|2022-03-25 02:34:40|288.43|285.07|288.33|284.97|288.52|285.16|288.33|284.97|0
1648175690000|2022-03-25 02:34:50|288.14|284.78|287.96|284.6|288.14|284.78|287.96|284.6|0
1648175700000|2022-03-25 02:35:00|288.14|284.78|288.14|284.78|288.14|284.78|288.14|284.78|0
1648175710000|2022-03-25 02:35:10|288.51|285.15|288.33|284.97|288.51|285.15|288.33|284.97|0
1648175720000|2022-03-25 02:35:20|288.24|284.88|288.24|284.88|288.24|284.88|288.24|284.88|0
1648175730000|2022-03-25 02:35:30|288.14|284.78|288.14|284.78|288.14|284.78|288.14|284.78|0
1648175740000|2022-03-25 02:35:40|287.96|284.6|287.77|284.41|287.96|284.6|287.77|284.41|0
1648175750000|2022-03-25 02:35:50|287.96|284.6|287.96|284.6|287.96|284.6|287.77|284.41|0
1648175760000|2022-03-25 02:36:00|287.59|284.23|287.59|284.23|287.59|284.23|287.59|284.23|0
1648175770000|2022-03-25 02:36:10|287.68|284.32|287.77|284.41|287.77|284.41|287.68|284.32|0
1648175780000|2022-03-25 02:36:20|287.87|284.51|287.96|284.6|287.96|284.6|287.87|284.51|0
1648175790000|2022-03-25 02:36:30|288.14|284.78|288.33|284.97|288.33|284.97|288.14|284.78|0
1648175800000|2022-03-25 02:36:40|288.51|285.15|288.51|285.15|288.51|285.15|288.43|285.07|0
1648175810000|2022-03-25 02:36:50|288.33|284.97|287.96|284.6|288.33|284.97|287.96|284.6|0
1648175820000|2022-03-25 02:37:00|287.59|284.23|287.59|284.23|287.59|284.23|287.59|284.23|0
1648175830000|2022-03-25 02:37:10|287.22|283.86|287.03|283.67|287.22|283.86|287.03|283.67|0
1648175840000|2022-03-25 02:37:20|286.85|283.49|286.85|283.49|286.85|283.49|286.85|283.49|0
1648175850000|2022-03-25 02:37:30|286.94|283.58|286.85|283.49|286.94|283.58|286.85|283.49|0
1648175860000|2022-03-25 02:37:40|287.03|283.67|286.85|283.49|287.03|283.67|286.85|283.49|0
1648175870000|2022-03-25 02:37:50|286.94|283.58|286.85|283.49|286.94|283.58|286.85|283.49|0
1648175880000|2022-03-25 02:38:00|286.94|283.58|287.03|283.67|287.03|283.67|286.94|283.58|0
1648175890000|2022-03-25 02:38:10|286.85|283.49|286.85|283.49|287.03|283.67|286.85|283.49|0
1648175930000|2022-03-25 02:38:50|286.66|283.3|286.66|283.3|286.76|283.4|286.66|283.3|0
1648175940000|2022-03-25 02:39:00|286.76|283.4|286.66|283.3|286.85|283.49|286.66|283.3|0
1648175950000|2022-03-25 02:39:10|286.76|283.4|286.66|283.3|286.76|283.4|286.66|283.3|0
1648175960000|2022-03-25 02:39:20|286.48|283.12|285.83|282.47|286.48|283.12|285.83|282.47|0
1648175970000|2022-03-25 02:39:30|285.92|282.56|286.02|282.66|286.11|282.75|285.92|282.56|0
1648175980000|2022-03-25 02:39:40|286.11|282.75|286.29|282.93|286.29|282.93|286.11|282.75|0
1648175990000|2022-03-25 02:39:50|286.48|283.12|286.48|283.12|286.48|283.12|286.48|283.12|0
1648176000000|2022-03-25 02:40:00|286.29|282.93|286.29|282.93|286.29|282.93|286.29|282.93|0
1648176010000|2022-03-25 02:40:10|286.11|282.75|286.11|282.75|286.11|282.75|286.11|282.75|0
1648176020000|2022-03-25 02:40:20|286.29|282.93|286.29|282.93|286.29|282.93|286.29|282.93|0
1648176030000|2022-03-25 02:40:30|286.48|283.12|286.57|283.21|286.57|283.21|286.48|283.12|0
1648176040000|2022-03-25 02:40:40|286.66|283.3|286.48|283.12|286.66|283.3|286.48|283.12|0
1648176060000|2022-03-25 02:41:00|286.66|283.3|286.85|283.49|286.85|283.49|286.66|283.3|0
1648176070000|2022-03-25 02:41:10|287.13|283.77|287.13|283.77|287.13|283.77|287.13|283.77|0
1648176080000|2022-03-25 02:41:20|287.03|283.67|287.22|283.86|287.22|283.86|287.03|283.67|0
1648176090000|2022-03-25 02:41:30|287.4|284.04|287.4|284.04|287.4|284.04|287.4|284.04|0
1648176100000|2022-03-25 02:41:40|287.22|283.86|287.03|283.67|287.22|283.86|287.03|283.67|0
1648176110000|2022-03-25 02:41:50|287.22|283.86|287.22|283.86|287.22|283.86|287.13|283.77|0
1648176130000|2022-03-25 02:42:10|287.13|283.77|287.13|283.77|287.13|283.77|287.13|283.77|0
1648176140000|2022-03-25 02:42:20|287.22|283.86|287.03|283.67|287.22|283.86|287.03|283.67|0
1648176160000|2022-03-25 02:42:40|287.22|283.86|287.4|284.04|287.4|284.04|287.22|283.86|0
1648176170000|2022-03-25 02:42:50|287.59|284.23|287.4|284.04|287.77|284.41|287.4|284.04|0
1648176180000|2022-03-25 02:43:00|287.59|284.23|287.59|284.23|287.59|284.23|287.59|284.23|0
1648176190000|2022-03-25 02:43:10|287.77|284.41|287.87|284.51|287.87|284.51|287.77|284.41|0
1648176200000|2022-03-25 02:43:20|287.77|284.41|287.77|284.41|287.77|284.41|287.77|284.41|0
1648176210000|2022-03-25 02:43:30|287.4|284.04|287.5|284.14|287.5|284.14|287.4|284.04|0
1648176220000|2022-03-25 02:43:40|287.4|284.04|287.58|284.22|287.58|284.22|287.4|284.04|0
1648176230000|2022-03-25 02:43:50|287.68|284.32|287.58|284.22|287.68|284.32|287.58|284.22|0
1648176240000|2022-03-25 02:44:00|287.77|284.41|287.58|284.22|287.77|284.41|287.58|284.22|0
1648176250000|2022-03-25 02:44:10|287.77|284.41|287.77|284.41|287.77|284.41|287.77|284.41|0
1648176260000|2022-03-25 02:44:20|287.68|284.32|287.5|284.14|287.68|284.32|287.5|284.14|0
1648176270000|2022-03-25 02:44:30|287.4|284.04|287.31|283.95|287.4|284.04|287.21|283.85|0
1648176280000|2022-03-25 02:44:40|287.21|283.85|287.21|283.85|287.21|283.85|287.21|283.85|0
1648176290000|2022-03-25 02:44:50|287.31|283.95|287.4|284.04|287.4|284.04|287.31|283.95|0
1648176300000|2022-03-25 02:45:00|287.31|283.95|287.21|283.85|287.31|283.95|287.21|283.85|0
1648176310000|2022-03-25 02:45:10|287.31|283.95|287.21|283.85|287.31|283.95|287.21|283.85|0
1648176320000|2022-03-25 02:45:20|287.03|283.67|287.03|283.67|287.13|283.77|286.84|283.48|0
1648176330000|2022-03-25 02:45:30|287.13|283.77|287.13|283.77|287.13|283.77|287.13|283.77|0
1648176340000|2022-03-25 02:45:40|287.21|283.85|287.4|284.04|287.5|284.14|287.21|283.85|0
1648176350000|2022-03-25 02:45:50|287.5|284.14|287.4|284.04|287.5|284.14|287.4|284.04|0
1648176360000|2022-03-25 02:46:00|287.58|284.22|287.4|284.04|287.58|284.22|287.4|284.04|0
1648176370000|2022-03-25 02:46:10|287.49|284.13|287.58|284.22|287.58|284.22|287.4|284.04|0
1648176380000|2022-03-25 02:46:20|287.68|284.32|287.68|284.32|287.68|284.32|287.68|284.32|0
1648176390000|2022-03-25 02:46:30|287.77|284.41|287.58|284.22|287.77|284.41|287.58|284.22|0
1648176400000|2022-03-25 02:46:40|287.4|284.04|287.58|284.22|287.58|284.22|287.4|284.04|0
1648176410000|2022-03-25 02:46:50|287.4|284.04|287.31|283.95|287.4|284.04|287.31|283.95|0
1648176420000|2022-03-25 02:47:00|287.4|284.04|287.21|283.85|287.4|284.04|287.21|283.85|0
1648176430000|2022-03-25 02:47:10|287.03|283.67|287.21|283.85|287.21|283.85|287.03|283.67|0
1648176480000|2022-03-25 02:48:00|287.4|284.04|287.21|283.85|287.4|284.04|287.21|283.85|0
1648176490000|2022-03-25 02:48:10|287.4|284.04|287.4|284.04|287.4|284.04|287.4|284.04|0
1648176500000|2022-03-25 02:48:20|287.31|283.95|287.4|284.04|287.4|284.04|287.31|283.95|0
1648176520000|2022-03-25 02:48:40|287.49|284.13|287.58|284.22|287.58|284.22|287.49|284.13|0
1648176530000|2022-03-25 02:48:50|287.77|284.41|287.68|284.32|287.77|284.41|287.68|284.32|0
1648176540000|2022-03-25 02:49:00|287.58|284.22|287.77|284.41|287.77|284.41|287.58|284.22|0
1648176550000|2022-03-25 02:49:10|287.58|284.22|287.58|284.22|287.58|284.22|287.58|284.22|0
1648176560000|2022-03-25 02:49:20|287.68|284.32|287.68|284.32|287.68|284.32|287.68|284.32|0
1648176570000|2022-03-25 02:49:30|287.58|284.22|287.58|284.22|287.58|284.22|287.58|284.22|0
1648176590000|2022-03-25 02:49:50|287.4|284.04|287.4|284.04|287.4|284.04|287.4|284.04|0
1648176600000|2022-03-25 02:50:00|287.21|283.85|287.03|283.67|287.21|283.85|287.03|283.67|0
1648176610000|2022-03-25 02:50:10|287.21|283.85|287.77|284.41|287.77|284.41|287.21|283.85|0
1648176630000|2022-03-25 02:50:30|287.95|284.59|287.95|284.59|287.95|284.59|287.95|284.59|0
1648176640000|2022-03-25 02:50:40|287.86|284.5|287.77|284.41|287.86|284.5|287.77|284.41|0
1648176660000|2022-03-25 02:51:00|287.86|284.5|287.95|284.59|287.95|284.59|287.86|284.5|0
1648176670000|2022-03-25 02:51:10|287.58|284.22|287.58|284.22|287.58|284.22|287.58|284.22|0
1648176700000|2022-03-25 02:51:40|287.4|284.04|287.58|284.22|287.58|284.22|287.4|284.04|0
1648176710000|2022-03-25 02:51:50|287.4|284.04|287.4|284.04|287.4|284.04|287.4|284.04|0
1648176720000|2022-03-25 02:52:00|287.21|283.85|287.21|283.85|287.21|283.85|287.21|283.85|0
1648176740000|2022-03-25 02:52:20|287.03|283.67|287.03|283.67|287.21|283.85|287.03|283.67|0
1648176750000|2022-03-25 02:52:30|287.21|283.85|287.21|283.85|287.21|283.85|287.21|283.85|0
1648176770000|2022-03-25 02:52:50|287.03|283.67|286.66|283.3|287.03|283.67|286.66|283.3|0
1648176780000|2022-03-25 02:53:00|286.47|283.11|286.66|283.3|286.66|283.3|286.47|283.11|0
1648176790000|2022-03-25 02:53:10|286.84|283.48|286.75|283.39|286.84|283.48|286.75|283.39|0
1648176800000|2022-03-25 02:53:20|286.84|283.48|286.75|283.39|286.84|283.48|286.75|283.39|0
1648176810000|2022-03-25 02:53:30|286.84|283.48|286.84|283.48|286.84|283.48|286.84|283.48|0
1648176840000|2022-03-25 02:54:00|287.03|283.67|287.4|284.04|287.4|284.04|287.03|283.67|0
1648176850000|2022-03-25 02:54:10|287.21|283.85|287.03|283.67|287.21|283.85|287.03|283.67|0
1648176860000|2022-03-25 02:54:20|287.21|283.85|287.21|283.85|287.21|283.85|287.21|283.85|0
1648176900000|2022-03-25 02:55:00|287.31|283.95|287.31|283.95|287.31|283.95|287.31|283.95|0
1648176910000|2022-03-25 02:55:10|287.49|284.13|287.58|284.22|287.58|284.22|287.49|284.13|0
1648176920000|2022-03-25 02:55:20|287.49|284.13|287.39|284.03|287.49|284.13|287.39|284.03|0
1648176930000|2022-03-25 02:55:30|287.21|283.85|287.21|283.85|287.21|283.85|287.21|283.85|0
1648176940000|2022-03-25 02:55:40|287.02|283.66|286.94|283.58|287.02|283.66|286.94|283.58|0
1648176950000|2022-03-25 02:55:50|286.84|283.48|286.84|283.48|286.84|283.48|286.84|283.48|0
1648176970000|2022-03-25 02:56:10|286.47|283.11|286.29|282.93|286.47|283.11|286.29|282.93|0
1648176980000|2022-03-25 02:56:20|286.47|283.11|286.28|282.92|286.47|283.11|286.28|282.92|0
1648177000000|2022-03-25 02:56:40|286.38|283.02|286.57|283.21|286.57|283.21|286.38|283.02|0
1648177010000|2022-03-25 02:56:50|286.65|283.29|286.75|283.39|286.75|283.39|286.65|283.29|0
1648177020000|2022-03-25 02:57:00|286.65|283.29|286.84|283.48|286.84|283.48|286.65|283.29|0
1648177040000|2022-03-25 02:57:20|286.65|283.29|286.65|283.29|286.65|283.29|286.65|283.29|0
1648177060000|2022-03-25 02:57:40|286.75|283.39|286.75|283.39|286.75|283.39|286.75|283.39|0
1648177070000|2022-03-25 02:57:50|286.84|283.48|286.84|283.48|286.84|283.48|286.84|283.48|0
1648177080000|2022-03-25 02:58:00|287.02|283.66|286.84|283.48|287.02|283.66|286.84|283.48|0
1648177100000|2022-03-25 02:58:20|286.75|283.39|286.75|283.39|286.75|283.39|286.75|283.39|0
1648177110000|2022-03-25 02:58:30|286.84|283.48|286.65|283.29|286.84|283.48|286.65|283.29|0
1648177120000|2022-03-25 02:58:40|286.84|283.48|286.47|283.11|286.84|283.48|286.47|283.11|0
1648177140000|2022-03-25 02:59:00|286.28|282.92|286.28|282.92|286.28|282.92|286.28|282.92|0
1648177150000|2022-03-25 02:59:10|286.47|283.11|286.28|282.92|286.47|283.11|286.28|282.92|0
1648177170000|2022-03-25 02:59:30|286.38|283.02|286.28|282.92|286.47|283.11|286.28|282.92|0
1648177180000|2022-03-25 02:59:40|286.47|283.11|286.47|283.11|286.47|283.11|286.47|283.11|0
1648177190000|2022-03-25 02:59:50|286.38|283.02|286.38|283.02|286.38|283.02|286.38|283.02|0
1648177200000|2022-03-25 03:00:00|286.28|282.92|286.28|282.92|286.47|283.11|286.28|282.92|0
1648177210000|2022-03-25 03:00:10|286.47|283.11|286.65|283.29|286.65|283.29|286.47|283.11|0
1648177220000|2022-03-25 03:00:20|286.84|283.48|286.84|283.48|286.84|283.48|286.84|283.48|0
1648177230000|2022-03-25 03:00:30|286.47|283.11|286.28|282.92|286.47|283.11|286.28|282.92|0
1648177240000|2022-03-25 03:00:40|286.19|282.83|286.19|282.83|286.19|282.83|286.19|282.83|0
1648177250000|2022-03-25 03:00:50|286.1|282.74|286.1|282.74|286.1|282.74|285.91|282.55|0
1648177260000|2022-03-25 03:01:00|286.01|282.65|286.01|282.65|286.1|282.74|286.01|282.65|0
1648177270000|2022-03-25 03:01:10|286.1|282.74|286.1|282.74|286.1|282.74|286.01|282.65|0
1648177280000|2022-03-25 03:01:20|286.28|282.92|286.28|282.92|286.28|282.92|286.1|282.74|0
1648177290000|2022-03-25 03:01:30|286.1|282.74|286.1|282.74|286.1|282.74|286.1|282.74|0
1648177310000|2022-03-25 03:01:50|286.28|282.92|286.19|282.83|286.28|282.92|286.19|282.83|0
1648177320000|2022-03-25 03:02:00|286.28|282.92|286.1|282.74|286.28|282.92|286.1|282.74|0
1648177330000|2022-03-25 03:02:10|286.19|282.83|286.28|282.92|286.28|282.92|286.19|282.83|0
1648177340000|2022-03-25 03:02:20|286.47|283.11|286.47|283.11|286.47|283.11|286.47|283.11|0
1648177370000|2022-03-25 03:02:50|286.28|282.92|286.28|282.92|286.28|282.92|286.28|282.92|0
1648177380000|2022-03-25 03:03:00|286.47|283.11|286.47|283.11|286.47|283.11|286.47|283.11|0
1648177390000|2022-03-25 03:03:10|286.65|283.29|286.75|283.39|286.75|283.39|286.65|283.29|0
1648177400000|2022-03-25 03:03:20|286.84|283.48|286.38|283.02|286.93|283.57|286.38|283.02|0
1648177410000|2022-03-25 03:03:30|286.47|283.11|286.47|283.11|286.47|283.11|286.38|283.02|0
1648177420000|2022-03-25 03:03:40|286.28|282.92|286.47|283.11|286.47|283.11|286.28|282.92|0
1648177430000|2022-03-25 03:03:50|286.56|283.2|286.28|282.92|286.56|283.2|286.28|282.92|0
1648177440000|2022-03-25 03:04:00|286.38|283.02|286.38|283.02|286.38|283.02|286.38|283.02|0
1648177450000|2022-03-25 03:04:10|286.28|282.92|286.28|282.92|286.47|283.11|286.28|282.92|0
1648177460000|2022-03-25 03:04:20|286.1|282.74|286.1|282.74|286.1|282.74|285.91|282.55|0
1648177490000|2022-03-25 03:04:50|285.91|282.55|285.91|282.55|285.91|282.55|285.91|282.55|0
1648177500000|2022-03-25 03:05:00|286.1|282.74|286.1|282.74|286.1|282.74|286.1|282.74|0
1648177510000|2022-03-25 03:05:10|286.19|282.83|286.28|282.92|286.28|282.92|286.19|282.83|0
1648177520000|2022-03-25 03:05:20|286.19|282.83|286.1|282.74|286.28|282.92|286.1|282.74|0
1648177540000|2022-03-25 03:05:40|286.01|282.65|285.91|282.55|286.01|282.65|285.91|282.55|0
1648177550000|2022-03-25 03:05:50|285.73|282.37|285.91|282.55|285.91|282.55|285.73|282.37|0
1648177560000|2022-03-25 03:06:00|285.82|282.46|285.82|282.46|285.82|282.46|285.82|282.46|0
1648177570000|2022-03-25 03:06:10|285.91|282.55|285.91|282.55|285.91|282.55|285.91|282.55|0
1648177580000|2022-03-25 03:06:20|285.73|282.37|285.73|282.37|285.73|282.37|285.73|282.37|0
1648177600000|2022-03-25 03:06:40|285.91|282.55|285.73|282.37|285.91|282.55|285.73|282.37|0
1648177610000|2022-03-25 03:06:50|285.54|282.18|285.54|282.18|285.54|282.18|285.54|282.18|0
1648177620000|2022-03-25 03:07:00|285.36|282|285.36|282|285.36|282|285.17|281.81|0
1648177630000|2022-03-25 03:07:10|285.54|282.18|285.36|282|285.54|282.18|285.36|282|0
1648177640000|2022-03-25 03:07:20|285.54|282.18|285.54|282.18|285.64|282.28|285.54|282.18|0
1648177650000|2022-03-25 03:07:30|285.73|282.37|285.73|282.37|285.73|282.37|285.73|282.37|0
1648177660000|2022-03-25 03:07:40|285.82|282.46|285.73|282.37|285.82|282.46|285.73|282.37|0
1648177670000|2022-03-25 03:07:50|285.91|282.55|285.73|282.37|285.91|282.55|285.73|282.37|0
1648177680000|2022-03-25 03:08:00|285.91|282.55|285.91|282.55|285.91|282.55|285.73|282.37|0
1648177750000|2022-03-25 03:09:10|286.09|282.73|285.91|282.55|286.09|282.73|285.91|282.55|0
1648177760000|2022-03-25 03:09:20|286.09|282.73|286.28|282.92|286.28|282.92|286.09|282.73|0
1648177780000|2022-03-25 03:09:40|286.19|282.83|286.09|282.73|286.19|282.83|286.09|282.73|0
1648177790000|2022-03-25 03:09:50|286.19|282.83|286.46|283.1|286.46|283.1|286.19|282.83|0
1648177800000|2022-03-25 03:10:00|286.65|283.29|286.65|283.29|286.65|283.29|286.65|283.29|0
1648177820000|2022-03-25 03:10:20|287.2|283.84|286.83|283.47|287.39|284.03|286.83|283.47|0
1648177830000|2022-03-25 03:10:30|286.65|283.29|286.74|283.38|286.74|283.38|286.65|283.29|0
1648177840000|2022-03-25 03:10:40|286.65|283.29|286.83|283.47|286.83|283.47|286.65|283.29|0
1648177850000|2022-03-25 03:10:50|287.02|283.66|287.02|283.66|287.02|283.66|287.02|283.66|0
1648177860000|2022-03-25 03:11:00|287.2|283.84|288.13|284.77|288.13|284.77|287.2|283.84|0
1648177870000|2022-03-25 03:11:10|287.94|284.58|287.76|284.4|287.94|284.58|287.76|284.4|0
1648177880000|2022-03-25 03:11:20|287.57|284.21|287.76|284.4|287.76|284.4|287.57|284.21|0
1648177890000|2022-03-25 03:11:30|287.67|284.31|287.85|284.49|287.85|284.49|287.67|284.31|0
1648177900000|2022-03-25 03:11:40|287.94|284.58|287.76|284.4|288.13|284.77|287.76|284.4|0
1648177910000|2022-03-25 03:11:50|287.39|284.03|287.76|284.4|287.76|284.4|287.39|284.03|0
1648177920000|2022-03-25 03:12:00|287.85|284.49|287.94|284.58|287.94|284.58|287.76|284.4|0
1648177930000|2022-03-25 03:12:10|287.76|284.4|287.39|284.03|287.76|284.4|287.39|284.03|0
1648177940000|2022-03-25 03:12:20|287.76|284.4|287.57|284.21|287.76|284.4|287.57|284.21|0
1648177950000|2022-03-25 03:12:30|287.3|283.94|287.2|283.84|287.3|283.94|287.2|283.84|0
1648177960000|2022-03-25 03:12:40|287.3|283.94|287.57|284.21|287.57|284.21|287.3|283.94|0
1648177970000|2022-03-25 03:12:50|287.67|284.31|287.57|284.21|287.67|284.31|287.57|284.21|0
1648177980000|2022-03-25 03:13:00|287.39|284.03|287.57|284.21|287.57|284.21|287.39|284.03|0
1648177990000|2022-03-25 03:13:10|287.48|284.12|287.39|284.03|287.48|284.12|287.39|284.03|0
1648178000000|2022-03-25 03:13:20|287.3|283.94|287.48|284.12|287.57|284.21|287.3|283.94|0
1648178010000|2022-03-25 03:13:30|287.57|284.21|287.57|284.21|287.57|284.21|287.39|284.03|0
1648178020000|2022-03-25 03:13:40|287.39|284.03|287.39|284.03|287.39|284.03|287.39|284.03|0
1648178030000|2022-03-25 03:13:50|287.2|283.84|287.39|284.03|287.39|284.03|287.2|283.84|0
1648178040000|2022-03-25 03:14:00|287.57|284.21|287.3|283.94|287.57|284.21|287.3|283.94|0
1648178050000|2022-03-25 03:14:10|287.39|284.03|287.39|284.03|287.39|284.03|287.39|284.03|0
1648178060000|2022-03-25 03:14:20|287.2|283.84|287.2|283.84|287.2|283.84|287.2|283.84|0
1648178070000|2022-03-25 03:14:30|287.39|284.03|287.3|283.94|287.39|284.03|287.2|283.84|0
1648178080000|2022-03-25 03:14:40|287.57|284.21|287.39|284.03|287.67|284.31|287.39|284.03|0
1648178100000|2022-03-25 03:15:00|287.48|284.12|287.39|284.03|287.48|284.12|287.39|284.03|0
1648178110000|2022-03-25 03:15:10|287.57|284.21|287.57|284.21|287.57|284.21|287.57|284.21|0
1648178120000|2022-03-25 03:15:20|287.48|284.12|287.48|284.12|287.48|284.12|287.39|284.03|0
1648178130000|2022-03-25 03:15:30|287.57|284.21|287.57|284.21|287.57|284.21|287.57|284.21|0
1648178140000|2022-03-25 03:15:40|287.39|284.03|287.67|284.31|287.67|284.31|287.39|284.03|0
1648178150000|2022-03-25 03:15:50|287.57|284.21|287.57|284.21|287.57|284.21|287.57|284.21|0
1648178160000|2022-03-25 03:16:00|287.39|284.03|287.39|284.03|287.48|284.12|287.39|284.03|0
1648178180000|2022-03-25 03:16:20|287.57|284.21|287.57|284.21|287.57|284.21|287.57|284.21|0
1648178190000|2022-03-25 03:16:30|287.67|284.31|287.57|284.21|287.67|284.31|287.57|284.21|0
1648178200000|2022-03-25 03:16:40|287.76|284.4|287.76|284.4|287.76|284.4|287.76|284.4|0
1648178220000|2022-03-25 03:17:00|287.57|284.21|287.57|284.21|287.57|284.21|287.57|284.21|0
1648178240000|2022-03-25 03:17:20|287.48|284.12|287.48|284.12|287.48|284.12|287.48|284.12|0
1648178250000|2022-03-25 03:17:30|287.38|284.02|287.2|283.84|287.38|284.02|287.2|283.84|0
1648178260000|2022-03-25 03:17:40|287.38|284.02|287.38|284.02|287.38|284.02|287.38|284.02|0
1648178280000|2022-03-25 03:18:00|287.57|284.21|287.57|284.21|287.57|284.21|287.48|284.12|0
1648178290000|2022-03-25 03:18:10|287.94|284.58|287.94|284.58|287.94|284.58|287.94|284.58|0
1648178300000|2022-03-25 03:18:20|288.04|284.68|288.04|284.68|288.04|284.68|288.04|284.68|0
1648178310000|2022-03-25 03:18:30|287.94|284.58|287.94|284.58|287.94|284.58|287.94|284.58|0
1648178320000|2022-03-25 03:18:40|287.85|284.49|287.85|284.49|287.85|284.49|287.85|284.49|0
1648178330000|2022-03-25 03:18:50|287.94|284.58|287.94|284.58|287.94|284.58|287.94|284.58|0
1648178340000|2022-03-25 03:19:00|287.85|284.49|287.94|284.58|287.94|284.58|287.75|284.39|0
1648178350000|2022-03-25 03:19:10|288.04|284.68|287.94|284.58|288.04|284.68|287.94|284.58|0
1648178360000|2022-03-25 03:19:20|288.12|284.76|288.12|284.76|288.12|284.76|288.12|284.76|0
1648178370000|2022-03-25 03:19:30|287.94|284.58|287.75|284.39|287.94|284.58|287.75|284.39|0
1648178390000|2022-03-25 03:19:50|288.12|284.76|288.31|284.95|288.31|284.95|288.12|284.76|0
1648178400000|2022-03-25 03:20:00|288.41|285.05|289.05|285.69|289.05|285.69|288.31|284.95|0
1648178410000|2022-03-25 03:20:10|288.68|285.32|288.68|285.32|288.68|285.32|288.68|285.32|0
1648178420000|2022-03-25 03:20:20|288.87|285.51|288.87|285.51|288.87|285.51|288.87|285.51|0
1648178430000|2022-03-25 03:20:30|288.68|285.32|288.96|285.6|289.05|285.69|288.68|285.32|0
1648178440000|2022-03-25 03:20:40|289.05|285.69|289.05|285.69|289.05|285.69|289.05|285.69|0
1648178460000|2022-03-25 03:21:00|288.87|285.51|288.87|285.51|288.87|285.51|288.87|285.51|0
1648178470000|2022-03-25 03:21:10|289.15|285.79|289.15|285.79|289.15|285.79|289.15|285.79|0
1648178480000|2022-03-25 03:21:20|289.05|285.69|288.87|285.51|289.05|285.69|288.87|285.51|0
1648178510000|2022-03-25 03:21:50|288.96|285.6|288.87|285.51|289.05|285.69|288.87|285.51|0
1648178520000|2022-03-25 03:22:00|289.05|285.69|288.86|285.5|289.05|285.69|288.86|285.5|0
1648178530000|2022-03-25 03:22:10|288.68|285.32|288.68|285.32|288.68|285.32|288.68|285.32|0
1648178540000|2022-03-25 03:22:20|288.86|285.5|288.68|285.32|288.86|285.5|288.68|285.32|0
1648178550000|2022-03-25 03:22:30|288.86|285.5|288.86|285.5|288.86|285.5|288.86|285.5|0
1648178560000|2022-03-25 03:22:40|289.05|285.69|289.05|285.69|289.05|285.69|289.05|285.69|0
1648178570000|2022-03-25 03:22:50|288.96|285.6|289.05|285.69|289.05|285.69|288.86|285.5|0
1648178580000|2022-03-25 03:23:00|288.96|285.6|288.86|285.5|289.05|285.69|288.86|285.5|0
1648178590000|2022-03-25 03:23:10|288.96|285.6|289.24|285.88|289.24|285.88|288.96|285.6|0
1648178610000|2022-03-25 03:23:30|289.42|286.06|289.42|286.06|289.42|286.06|289.42|286.06|0
1648178630000|2022-03-25 03:23:50|289.24|285.88|289.24|285.88|289.24|285.88|289.24|285.88|0
1648178640000|2022-03-25 03:24:00|289.42|286.06|289.05|285.69|289.42|286.06|289.05|285.69|0
1648178650000|2022-03-25 03:24:10|288.86|285.5|289.05|285.69|289.05|285.69|288.86|285.5|0
1648178660000|2022-03-25 03:24:20|288.86|285.5|288.96|285.6|289.05|285.69|288.86|285.5|0
1648178670000|2022-03-25 03:24:30|289.05|285.69|288.96|285.6|289.05|285.69|288.86|285.5|0
1648178680000|2022-03-25 03:24:40|288.86|285.5|288.59|285.23|288.86|285.5|288.59|285.23|0
1648178690000|2022-03-25 03:24:50|288.68|285.32|288.68|285.32|288.68|285.32|288.68|285.32|0
1648178700000|2022-03-25 03:25:00|288.86|285.5|288.49|285.13|288.86|285.5|288.49|285.13|0
1648178730000|2022-03-25 03:25:30|288.31|284.95|288.12|284.76|288.31|284.95|288.12|284.76|0
1648178740000|2022-03-25 03:25:40|288.22|284.86|287.94|284.58|288.22|284.86|287.94|284.58|0
1648178760000|2022-03-25 03:26:00|288.12|284.76|288.31|284.95|288.31|284.95|288.12|284.76|0
1648178780000|2022-03-25 03:26:20|288.12|284.76|288.49|285.13|288.49|285.13|288.12|284.76|0
1648178800000|2022-03-25 03:26:40|288.4|285.04|288.49|285.13|288.49|285.13|288.4|285.04|0
1648178810000|2022-03-25 03:26:50|288.68|285.32|288.68|285.32|288.68|285.32|288.59|285.23|0
1648178820000|2022-03-25 03:27:00|288.49|285.13|288.49|285.13|288.49|285.13|288.49|285.13|0
1648178840000|2022-03-25 03:27:20|288.68|285.32|288.68|285.32|288.68|285.32|288.68|285.32|0
1648178850000|2022-03-25 03:27:30|288.86|285.5|288.77|285.41|288.86|285.5|288.77|285.41|0
1648178860000|2022-03-25 03:27:40|288.86|285.5|288.49|285.13|288.86|285.5|288.49|285.13|0
1648178880000|2022-03-25 03:28:00|288.59|285.23|288.49|285.13|288.59|285.23|288.49|285.13|0
1648178900000|2022-03-25 03:28:20|288.68|285.32|288.68|285.32|288.68|285.32|288.68|285.32|0
1648178930000|2022-03-25 03:28:50|288.86|285.5|288.86|285.5|288.86|285.5|288.86|285.5|0
1648178940000|2022-03-25 03:29:00|288.96|285.6|288.96|285.6|288.96|285.6|288.68|285.32|0
1648178950000|2022-03-25 03:29:10|289.05|285.69|288.68|285.32|289.05|285.69|288.68|285.32|0
1648178960000|2022-03-25 03:29:20|288.59|285.23|288.49|285.13|288.59|285.23|288.49|285.13|0
1648178970000|2022-03-25 03:29:30|288.59|285.23|288.68|285.32|288.68|285.32|288.59|285.23|0
1648178980000|2022-03-25 03:29:40|288.49|285.13|288.49|285.13|288.49|285.13|288.49|285.13|0
1648178990000|2022-03-25 03:29:50|288.68|285.32|289.05|285.69|289.05|285.69|288.68|285.32|0
1648179000000|2022-03-25 03:30:00|288.86|285.5|288.68|285.32|288.86|285.5|288.68|285.32|0
1648179010000|2022-03-25 03:30:10|288.86|285.5|288.68|285.32|288.86|285.5|288.68|285.32|0
1648179020000|2022-03-25 03:30:20|288.77|285.41|288.86|285.5|288.86|285.5|288.77|285.41|0
1648179030000|2022-03-25 03:30:30|288.68|285.32|288.3|284.94|288.68|285.32|288.3|284.94|0
1648179040000|2022-03-25 03:30:40|288.49|285.13|288.68|285.32|288.68|285.32|288.49|285.13|0
1648179060000|2022-03-25 03:31:00|288.77|285.41|288.68|285.32|288.77|285.41|288.68|285.32|0
1648179070000|2022-03-25 03:31:10|288.59|285.23|288.68|285.32|288.68|285.32|288.59|285.23|0
1648179080000|2022-03-25 03:31:20|288.59|285.23|288.49|285.13|288.59|285.23|288.49|285.13|0
1648179090000|2022-03-25 03:31:30|288.4|285.04|288.3|284.94|288.49|285.13|288.3|284.94|0
1648179100000|2022-03-25 03:31:40|288.49|285.13|288.68|285.32|288.68|285.32|288.49|285.13|0
1648179120000|2022-03-25 03:32:00|288.86|285.5|288.67|285.31|288.86|285.5|288.67|285.31|0
1648179130000|2022-03-25 03:32:10|288.86|285.5|288.67|285.31|288.86|285.5|288.67|285.31|0
1648179140000|2022-03-25 03:32:20|288.77|285.41|288.67|285.31|288.77|285.41|288.67|285.31|0
1648179150000|2022-03-25 03:32:30|288.86|285.5|288.77|285.41|288.86|285.5|288.77|285.41|0
1648179160000|2022-03-25 03:32:40|288.49|285.13|288.49|285.13|288.49|285.13|288.49|285.13|0
1648179170000|2022-03-25 03:32:50|288.3|284.94|287.93|284.57|288.3|284.94|287.93|284.57|0
1648179180000|2022-03-25 03:33:00|288.12|284.76|288.12|284.76|288.12|284.76|288.12|284.76|0
1648179200000|2022-03-25 03:33:20|287.93|284.57|287.93|284.57|287.93|284.57|287.93|284.57|0
1648179210000|2022-03-25 03:33:30|288.12|284.76|287.93|284.57|288.12|284.76|287.93|284.57|0
1648179220000|2022-03-25 03:33:40|287.84|284.48|287.93|284.57|287.93|284.57|287.84|284.48|0
1648179230000|2022-03-25 03:33:50|287.84|284.48|287.93|284.57|287.93|284.57|287.84|284.48|0
1648179240000|2022-03-25 03:34:00|287.84|284.48|287.93|284.57|287.93|284.57|287.75|284.39|0
1648179250000|2022-03-25 03:34:10|287.84|284.48|287.75|284.39|287.84|284.48|287.75|284.39|0
1648179260000|2022-03-25 03:34:20|287.84|284.48|287.93|284.57|287.93|284.57|287.75|284.39|0
1648179280000|2022-03-25 03:34:40|288.12|284.76|288.12|284.76|288.12|284.76|288.12|284.76|0
1648179290000|2022-03-25 03:34:50|288.21|284.85|288.21|284.85|288.21|284.85|288.21|284.85|0
1648179300000|2022-03-25 03:35:00|288.3|284.94|288.49|285.13|288.49|285.13|288.3|284.94|0
1648179320000|2022-03-25 03:35:20|288.3|284.94|288.3|284.94|288.3|284.94|288.3|284.94|0
1648179330000|2022-03-25 03:35:30|288.21|284.85|288.21|284.85|288.3|284.94|288.21|284.85|0
1648179340000|2022-03-25 03:35:40|288.3|284.94|287.84|284.48|288.3|284.94|287.84|284.48|0
1648179350000|2022-03-25 03:35:50|287.93|284.57|287.93|284.57|287.93|284.57|287.93|284.57|0
1648179370000|2022-03-25 03:36:10|288.12|284.76|288.12|284.76|288.12|284.76|288.12|284.76|0
1648179380000|2022-03-25 03:36:20|288.3|284.94|288.3|284.94|288.3|284.94|288.3|284.94|0
1648179390000|2022-03-25 03:36:30|288.49|285.13|288.49|285.13|288.49|285.13|288.49|285.13|0
1648179400000|2022-03-25 03:36:40|288.67|285.31|288.77|285.41|288.77|285.41|288.67|285.31|0
1648179410000|2022-03-25 03:36:50|288.67|285.31|288.67|285.31|288.67|285.31|288.67|285.31|0
1648179420000|2022-03-25 03:37:00|288.49|285.13|288.49|285.13|288.49|285.13|288.49|285.13|0
1648179430000|2022-03-25 03:37:10|288.4|285.04|288.3|284.94|288.49|285.13|288.3|284.94|0
1648179440000|2022-03-25 03:37:20|288.12|284.76|288.12|284.76|288.12|284.76|288.12|284.76|0
1648179460000|2022-03-25 03:37:40|288.4|285.04|288.49|285.13|288.58|285.22|288.4|285.04|0
1648179470000|2022-03-25 03:37:50|288.4|285.04|288.4|285.04|288.4|285.04|288.4|285.04|0
1648179480000|2022-03-25 03:38:00|288.49|285.13|288.58|285.22|288.58|285.22|288.49|285.13|0
1648179490000|2022-03-25 03:38:10|288.49|285.13|288.67|285.31|288.86|285.5|288.49|285.13|0
1648179500000|2022-03-25 03:38:20|288.86|285.5|288.86|285.5|288.86|285.5|288.86|285.5|0
1648179510000|2022-03-25 03:38:30|289.04|285.68|289.04|285.68|289.04|285.68|288.95|285.59|0
1648179520000|2022-03-25 03:38:40|288.95|285.59|288.95|285.59|288.95|285.59|288.95|285.59|0
1648179530000|2022-03-25 03:38:50|288.86|285.5|288.67|285.31|288.86|285.5|288.67|285.31|0
1648179540000|2022-03-25 03:39:00|288.86|285.5|288.86|285.5|288.86|285.5|288.86|285.5|0
1648179550000|2022-03-25 03:39:10|289.04|285.68|289.04|285.68|289.04|285.68|289.04|285.68|0
1648179570000|2022-03-25 03:39:30|288.86|285.5|288.77|285.41|288.86|285.5|288.77|285.41|0
1648179580000|2022-03-25 03:39:40|288.67|285.31|288.67|285.31|288.67|285.31|288.67|285.31|0
1648179590000|2022-03-25 03:39:50|288.77|285.41|288.86|285.5|288.86|285.5|288.77|285.41|0
1648179600000|2022-03-25 03:40:00|288.77|285.41|288.86|285.5|288.86|285.5|288.77|285.41|0
1648179610000|2022-03-25 03:40:10|289.04|285.68|289.23|285.87|289.23|285.87|289.04|285.68|0
1648179620000|2022-03-25 03:40:20|289.41|286.05|289.97|286.61|289.97|286.61|289.23|285.87|0
1648179630000|2022-03-25 03:40:30|290.16|286.8|290.34|286.98|290.34|286.98|290.16|286.8|0
1648179640000|2022-03-25 03:40:40|290.16|286.8|289.97|286.61|290.16|286.8|289.97|286.61|0
1648179650000|2022-03-25 03:40:50|290.16|286.8|289.97|286.61|290.16|286.8|289.97|286.61|0
1648179660000|2022-03-25 03:41:00|290.16|286.8|290.07|286.71|290.16|286.8|290.07|286.71|0
1648179670000|2022-03-25 03:41:10|289.97|286.61|289.97|286.61|289.97|286.61|289.97|286.61|0
1648179680000|2022-03-25 03:41:20|289.78|286.42|289.7|286.34|289.78|286.42|289.7|286.34|0
1648179690000|2022-03-25 03:41:30|289.6|286.24|289.41|286.05|289.6|286.24|289.41|286.05|0
1648179710000|2022-03-25 03:41:50|289.6|286.24|289.6|286.24|289.6|286.24|289.6|286.24|0
1648179720000|2022-03-25 03:42:00|289.78|286.42|289.78|286.42|289.78|286.42|289.7|286.34|0
1648179740000|2022-03-25 03:42:20|289.97|286.61|289.97|286.61|289.97|286.61|289.97|286.61|0
1648179750000|2022-03-25 03:42:30|289.6|286.24|289.78|286.42|289.78|286.42|289.41|286.05|0
1648179770000|2022-03-25 03:42:50|289.69|286.33|289.69|286.33|289.69|286.33|289.69|286.33|0
1648179780000|2022-03-25 03:43:00|289.78|286.42|289.97|286.61|289.97|286.61|289.78|286.42|0
1648179790000|2022-03-25 03:43:10|290.16|286.8|290.16|286.8|290.16|286.8|290.16|286.8|0
1648179800000|2022-03-25 03:43:20|290.53|287.17|290.62|287.26|290.62|287.26|290.34|286.98|0
1648179810000|2022-03-25 03:43:30|290.53|287.17|290.34|286.98|290.53|287.17|290.34|286.98|0
1648179820000|2022-03-25 03:43:40|290.25|286.89|290.53|287.17|290.53|287.17|290.25|286.89|0
1648179830000|2022-03-25 03:43:50|290.34|286.98|290.34|286.98|290.34|286.98|290.34|286.98|0
1648179850000|2022-03-25 03:44:10|290.16|286.8|290.16|286.8|290.16|286.8|290.16|286.8|0
1648179860000|2022-03-25 03:44:20|290.34|286.98|289.97|286.61|290.34|286.98|289.97|286.61|0
1648179880000|2022-03-25 03:44:40|290.34|286.98|290.16|286.8|290.34|286.98|290.16|286.8|0
1648179890000|2022-03-25 03:44:50|290.15|286.79|290.15|286.79|290.25|286.89|290.15|286.79|0
1648179900000|2022-03-25 03:45:00|290.34|286.98|290.34|286.98|290.34|286.98|290.15|286.79|0
1648179910000|2022-03-25 03:45:10|290.25|286.89|290.34|286.98|290.34|286.98|290.15|286.79|0
1648179920000|2022-03-25 03:45:20|290.25|286.89|289.97|286.61|290.25|286.89|289.97|286.61|0
1648179930000|2022-03-25 03:45:30|290.07|286.71|289.97|286.61|290.07|286.71|289.97|286.61|0
1648179940000|2022-03-25 03:45:40|290.15|286.79|290.25|286.89|290.34|286.98|290.15|286.79|0
1648179950000|2022-03-25 03:45:50|290.15|286.79|289.97|286.61|290.15|286.79|289.97|286.61|0
1648179960000|2022-03-25 03:46:00|290.07|286.71|290.07|286.71|290.07|286.71|290.07|286.71|0
1648179970000|2022-03-25 03:46:10|289.97|286.61|290.07|286.71|290.07|286.71|289.97|286.61|0
1648179980000|2022-03-25 03:46:20|289.97|286.61|289.88|286.52|289.97|286.61|289.88|286.52|0
1648179990000|2022-03-25 03:46:30|289.78|286.42|289.97|286.61|289.97|286.61|289.78|286.42|0
1648180000000|2022-03-25 03:46:40|290.06|286.7|290.06|286.7|290.06|286.7|290.06|286.7|0
1648180010000|2022-03-25 03:46:50|290.15|286.79|290.15|286.79|290.15|286.79|290.15|286.79|0
1648180020000|2022-03-25 03:47:00|290.34|286.98|290.15|286.79|290.34|286.98|290.15|286.79|0
1648180040000|2022-03-25 03:47:20|290.34|286.98|290.34|286.98|290.34|286.98|290.34|286.98|0
1648180050000|2022-03-25 03:47:30|290.15|286.79|290.15|286.79|290.15|286.79|290.15|286.79|0
1648180080000|2022-03-25 03:48:00|290.34|286.98|290.15|286.79|290.34|286.98|290.15|286.79|0
1648180090000|2022-03-25 03:48:10|290.34|286.98|290.53|287.17|290.53|287.17|290.34|286.98|0
1648180100000|2022-03-25 03:48:20|290.71|287.35|290.81|287.45|290.81|287.45|290.71|287.35|0
1648180110000|2022-03-25 03:48:30|290.71|287.35|290.71|287.35|290.71|287.35|290.71|287.35|0
1648180120000|2022-03-25 03:48:40|290.53|287.17|290.53|287.17|290.53|287.17|290.53|287.17|0
1648180130000|2022-03-25 03:48:50|290.71|287.35|290.71|287.35|290.71|287.35|290.71|287.35|0
1648180140000|2022-03-25 03:49:00|290.81|287.45|290.81|287.45|290.81|287.45|290.81|287.45|0
1648180150000|2022-03-25 03:49:10|290.71|287.35|290.71|287.35|290.71|287.35|290.53|287.17|0
1648180160000|2022-03-25 03:49:20|290.62|287.26|290.71|287.35|290.71|287.35|290.62|287.26|0
1648180170000|2022-03-25 03:49:30|290.81|287.45|290.81|287.45|290.81|287.45|290.81|287.45|0
1648180180000|2022-03-25 03:49:40|290.71|287.35|290.62|287.26|290.71|287.35|290.62|287.26|0
1648180190000|2022-03-25 03:49:50|290.52|287.16|290.44|287.08|290.52|287.16|290.44|287.08|0
1648180200000|2022-03-25 03:50:00|290.34|286.98|290.34|286.98|290.34|286.98|290.34|286.98|0
1648180210000|2022-03-25 03:50:10|290.25|286.89|290.15|286.79|290.25|286.89|290.15|286.79|0
1648180230000|2022-03-25 03:50:30|290.06|286.7|289.97|286.61|290.06|286.7|289.97|286.61|0
1648180250000|2022-03-25 03:50:50|290.06|286.7|290.15|286.79|290.15|286.79|289.97|286.61|0
1648180260000|2022-03-25 03:51:00|290.06|286.7|290.06|286.7|290.06|286.7|290.06|286.7|0
1648180270000|2022-03-25 03:51:10|289.97|286.61|289.78|286.42|289.97|286.61|289.78|286.42|0
1648180290000|2022-03-25 03:51:30|289.88|286.52|289.97|286.61|289.97|286.61|289.88|286.52|0
1648180300000|2022-03-25 03:51:40|290.15|286.79|290.15|286.79|290.15|286.79|290.15|286.79|0
1648180310000|2022-03-25 03:51:50|290.52|287.16|290.52|287.16|290.52|287.16|290.52|287.16|0
1648180320000|2022-03-25 03:52:00|290.25|286.89|290.25|286.89|290.25|286.89|290.25|286.89|0
1648180330000|2022-03-25 03:52:10|290.15|286.79|290.15|286.79|290.15|286.79|290.15|286.79|0
1648180360000|2022-03-25 03:52:40|290.34|286.98|290.34|286.98|290.43|287.07|290.34|286.98|0
1648180380000|2022-03-25 03:53:00|290.25|286.89|290.15|286.79|290.25|286.89|290.15|286.79|0
1648180390000|2022-03-25 03:53:10|289.97|286.61|290.06|286.7|290.15|286.79|289.97|286.61|0
1648180400000|2022-03-25 03:53:20|290.15|286.79|290.25|286.89|290.25|286.89|290.15|286.79|0
1648180410000|2022-03-25 03:53:30|290.15|286.79|290.43|287.07|290.43|287.07|290.15|286.79|0
1648180420000|2022-03-25 03:53:40|290.34|286.98|290.43|287.07|290.43|287.07|290.34|286.98|0
1648180430000|2022-03-25 03:53:50|290.34|286.98|290.34|286.98|290.34|286.98|290.34|286.98|0
1648180440000|2022-03-25 03:54:00|290.25|286.89|290.15|286.79|290.25|286.89|290.15|286.79|0
1648180450000|2022-03-25 03:54:10|289.59|286.23|289.78|286.42|289.78|286.42|289.59|286.23|0
1648180460000|2022-03-25 03:54:20|289.69|286.33|289.69|286.33|289.69|286.33|289.69|286.33|0
1648180470000|2022-03-25 03:54:30|289.78|286.42|289.78|286.42|289.78|286.42|289.78|286.42|0
1648180480000|2022-03-25 03:54:40|289.69|286.33|289.78|286.42|289.78|286.42|289.69|286.33|0
1648180490000|2022-03-25 03:54:50|289.69|286.33|289.88|286.52|289.88|286.52|289.69|286.33|0
1648180500000|2022-03-25 03:55:00|289.96|286.6|289.88|286.52|289.96|286.6|289.78|286.42|0
1648180510000|2022-03-25 03:55:10|289.78|286.42|289.78|286.42|289.78|286.42|289.78|286.42|0
1648180530000|2022-03-25 03:55:30|289.59|286.23|289.59|286.23|289.59|286.23|289.59|286.23|0
1648180540000|2022-03-25 03:55:40|289.78|286.42|289.78|286.42|289.78|286.42|289.78|286.42|0
1648180570000|2022-03-25 03:56:10|289.69|286.33|289.78|286.42|289.78|286.42|289.69|286.33|0
1648180580000|2022-03-25 03:56:20|289.69|286.33|289.78|286.42|289.78|286.42|289.69|286.33|0
1648180590000|2022-03-25 03:56:30|289.69|286.33|289.59|286.23|289.69|286.33|289.59|286.23|0
1648180600000|2022-03-25 03:56:40|289.78|286.42|289.78|286.42|289.78|286.42|289.78|286.42|0
1648180610000|2022-03-25 03:56:50|289.69|286.33|289.78|286.42|289.78|286.42|289.69|286.33|0
1648180620000|2022-03-25 03:57:00|289.59|286.23|289.59|286.23|289.59|286.23|289.59|286.23|0
1648180630000|2022-03-25 03:57:10|289.78|286.42|289.78|286.42|289.78|286.42|289.78|286.42|0
1648180670000|2022-03-25 03:57:50|289.59|286.23|289.59|286.23|289.59|286.23|289.59|286.23|0
1648180680000|2022-03-25 03:58:00|289.5|286.14|289.59|286.23|289.59|286.23|289.41|286.05|0
1648180690000|2022-03-25 03:58:10|289.41|286.05|289.59|286.23|289.59|286.23|289.41|286.05|0
1648180700000|2022-03-25 03:58:20|289.41|286.05|289.41|286.05|289.41|286.05|289.41|286.05|0
1648180710000|2022-03-25 03:58:30|289.59|286.23|289.41|286.05|289.59|286.23|289.41|286.05|0
1648180720000|2022-03-25 03:58:40|289.59|286.23|289.59|286.23|289.59|286.23|289.5|286.14|0
1648180740000|2022-03-25 03:59:00|289.41|286.05|289.41|286.05|289.41|286.05|289.41|286.05|0
1648180750000|2022-03-25 03:59:10|289.5|286.14|289.22|285.86|289.59|286.23|289.22|285.86|0
1648180790000|2022-03-25 03:59:50|289.03|285.67|288.85|285.49|289.03|285.67|288.85|285.49|0
1648180800000|2022-03-25 04:00:00|289.03|285.67|289.13|285.77|289.13|285.77|289.03|285.67|0
1648180810000|2022-03-25 04:00:10|289.03|285.67|288.85|285.49|289.03|285.67|288.85|285.49|0
1648180820000|2022-03-25 04:00:20|289.03|285.67|289.13|285.77|289.13|285.77|289.03|285.67|0
1648180830000|2022-03-25 04:00:30|289.22|285.86|289.22|285.86|289.22|285.86|289.22|285.86|0
1648180840000|2022-03-25 04:00:40|289.4|286.04|289.4|286.04|289.4|286.04|289.4|286.04|0
1648180850000|2022-03-25 04:00:50|289.32|285.96|289.22|285.86|289.32|285.96|289.22|285.86|0
1648180860000|2022-03-25 04:01:00|289.13|285.77|289.03|285.67|289.13|285.77|289.03|285.67|0
1648180870000|2022-03-25 04:01:10|289.13|285.77|289.03|285.67|289.13|285.77|289.03|285.67|0
1648180880000|2022-03-25 04:01:20|289.22|285.86|289.22|285.86|289.22|285.86|289.22|285.86|0
1648180900000|2022-03-25 04:01:40|289.13|285.77|289.13|285.77|289.13|285.77|289.13|285.77|0
1648180910000|2022-03-25 04:01:50|289.03|285.67|289.03|285.67|289.03|285.67|288.94|285.58|0
1648180920000|2022-03-25 04:02:00|288.85|285.49|288.85|285.49|289.03|285.67|288.85|285.49|0
1648180950000|2022-03-25 04:02:30|288.66|285.3|288.66|285.3|288.66|285.3|288.66|285.3|0
1648180960000|2022-03-25 04:02:40|288.85|285.49|288.85|285.49|288.85|285.49|288.76|285.4|0
1648180970000|2022-03-25 04:02:50|288.76|285.4|288.66|285.3|288.76|285.4|288.66|285.3|0
1648180980000|2022-03-25 04:03:00|288.48|285.12|288.48|285.12|288.48|285.12|288.48|285.12|0
1648180990000|2022-03-25 04:03:10|288.66|285.3|288.66|285.3|288.66|285.3|288.66|285.3|0
1648181020000|2022-03-25 04:03:40|288.48|285.12|288.48|285.12|288.48|285.12|288.48|285.12|0
1648181050000|2022-03-25 04:04:10|288.39|285.03|288.39|285.03|288.39|285.03|288.39|285.03|0
1648181060000|2022-03-25 04:04:20|288.48|285.12|288.48|285.12|288.48|285.12|288.39|285.03|0
1648181070000|2022-03-25 04:04:30|288.47|285.11|288.47|285.11|288.47|285.11|288.47|285.11|0
1648181100000|2022-03-25 04:05:00|288.29|284.93|288.29|284.93|288.47|285.11|288.29|284.93|0
1648181110000|2022-03-25 04:05:10|288.39|285.03|288.29|284.93|288.39|285.03|288.29|284.93|0
1648181120000|2022-03-25 04:05:20|288.47|285.11|288.47|285.11|288.47|285.11|288.39|285.03|0
1648181140000|2022-03-25 04:05:40|288.39|285.03|288.29|284.93|288.39|285.03|288.29|284.93|0
1648181150000|2022-03-25 04:05:50|288.47|285.11|288.47|285.11|288.47|285.11|288.47|285.11|0
1648181170000|2022-03-25 04:06:10|288.66|285.3|288.57|285.21|288.66|285.3|288.57|285.21|0
1648181180000|2022-03-25 04:06:20|288.66|285.3|288.66|285.3|288.66|285.3|288.66|285.3|0
1648181190000|2022-03-25 04:06:30|288.57|285.21|288.66|285.3|288.66|285.3|288.57|285.21|0
1648181210000|2022-03-25 04:06:50|288.84|285.48|288.84|285.48|288.84|285.48|288.84|285.48|0
1648181230000|2022-03-25 04:07:10|288.66|285.3|288.76|285.4|288.84|285.48|288.66|285.3|0
1648181240000|2022-03-25 04:07:20|288.66|285.3|288.66|285.3|288.66|285.3|288.66|285.3|0
1648181250000|2022-03-25 04:07:30|288.84|285.48|288.84|285.48|288.84|285.48|288.84|285.48|0
1648181270000|2022-03-25 04:07:50|288.66|285.3|288.66|285.3|288.66|285.3|288.66|285.3|0
1648181280000|2022-03-25 04:08:00|288.57|285.21|288.47|285.11|288.57|285.21|288.47|285.11|0
1648181300000|2022-03-25 04:08:20|288.57|285.21|288.38|285.02|288.57|285.21|288.38|285.02|0
1648181310000|2022-03-25 04:08:30|288.47|285.11|288.47|285.11|288.47|285.11|288.47|285.11|0
1648181320000|2022-03-25 04:08:40|288.57|285.21|288.47|285.11|288.57|285.21|288.47|285.11|0
1648181340000|2022-03-25 04:09:00|288.38|285.02|288.29|284.93|288.38|285.02|288.29|284.93|0
1648181360000|2022-03-25 04:09:20|288.38|285.02|288.29|284.93|288.38|285.02|288.29|284.93|0
1648181390000|2022-03-25 04:09:50|288.38|285.02|288.47|285.11|288.47|285.11|288.38|285.02|0
1648181420000|2022-03-25 04:10:20|288.29|284.93|288.29|284.93|288.29|284.93|288.29|284.93|0
1648181430000|2022-03-25 04:10:30|288.2|284.84|288.1|284.74|288.2|284.84|288.1|284.74|0
1648181450000|2022-03-25 04:10:50|288.2|284.84|288.1|284.74|288.2|284.84|288.1|284.74|0
1648181460000|2022-03-25 04:11:00|288.29|284.93|288.29|284.93|288.29|284.93|288.29|284.93|0
1648181500000|2022-03-25 04:11:40|288.1|284.74|288.1|284.74|288.1|284.74|288.1|284.74|0
1648181510000|2022-03-25 04:11:50|287.18|283.82|287.18|283.82|287.18|283.82|286.81|283.45|0
1648181520000|2022-03-25 04:12:00|287.09|283.73|287.18|283.82|287.36|284|287.09|283.73|0
1648181530000|2022-03-25 04:12:10|287.09|283.73|287.18|283.82|287.18|283.82|286.99|283.63|0
1648181540000|2022-03-25 04:12:20|287.36|284|287.18|283.82|287.36|284|286.99|283.63|0
1648181550000|2022-03-25 04:12:30|287.09|283.73|287.17|283.81|287.17|283.81|287.09|283.73|0
1648181570000|2022-03-25 04:12:50|286.99|283.63|287.17|283.81|287.17|283.81|286.99|283.63|0
1648181580000|2022-03-25 04:13:00|286.99|283.63|287.17|283.81|287.17|283.81|286.99|283.63|0
1648181590000|2022-03-25 04:13:10|286.99|283.63|286.9|283.54|286.99|283.63|286.9|283.54|0
1648181600000|2022-03-25 04:13:20|286.8|283.44|286.99|283.63|286.99|283.63|286.8|283.44|0
1648181610000|2022-03-25 04:13:30|287.17|283.81|287.09|283.73|287.17|283.81|287.09|283.73|0
1648181620000|2022-03-25 04:13:40|287.17|283.81|287.09|283.73|287.17|283.81|287.09|283.73|0
1648181630000|2022-03-25 04:13:50|287.17|283.81|287.09|283.73|287.17|283.81|287.09|283.73|0
1648181640000|2022-03-25 04:14:00|286.99|283.63|286.99|283.63|286.99|283.63|286.99|283.63|0
1648181670000|2022-03-25 04:14:30|287.09|283.73|287.09|283.73|287.09|283.73|287.09|283.73|0
1648181680000|2022-03-25 04:14:40|287.36|284|287.54|284.18|287.54|284.18|287.27|283.91|0
1648181710000|2022-03-25 04:15:10|287.91|284.55|287.91|284.55|287.91|284.55|287.91|284.55|0
1648181720000|2022-03-25 04:15:20|287.73|284.37|287.54|284.18|287.73|284.37|287.54|284.18|0
1648181730000|2022-03-25 04:15:30|287.36|284|287.36|284|287.36|284|287.36|284|0
1648181740000|2022-03-25 04:15:40|287.54|284.18|287.45|284.09|287.54|284.18|287.45|284.09|0
1648181750000|2022-03-25 04:15:50|287.54|284.18|287.36|284|287.54|284.18|287.36|284|0
1648181770000|2022-03-25 04:16:10|287.17|283.81|287.17|283.81|287.17|283.81|287.17|283.81|0
1648181800000|2022-03-25 04:16:40|287.36|284|287.45|284.09|287.45|284.09|287.36|284|0
1648181810000|2022-03-25 04:16:50|287.54|284.18|287.54|284.18|287.64|284.28|287.54|284.18|0
1648181820000|2022-03-25 04:17:00|287.45|284.09|287.54|284.18|287.54|284.18|287.45|284.09|0
1648181840000|2022-03-25 04:17:20|287.64|284.28|287.54|284.18|287.64|284.28|287.54|284.18|0
1648181860000|2022-03-25 04:17:40|287.36|284|287.54|284.18|287.54|284.18|287.36|284|0
1648181870000|2022-03-25 04:17:50|287.64|284.28|287.64|284.28|287.64|284.28|287.64|284.28|0
1648181880000|2022-03-25 04:18:00|287.54|284.18|287.54|284.18|287.54|284.18|287.54|284.18|0
1648181890000|2022-03-25 04:18:10|287.73|284.37|287.73|284.37|287.91|284.55|287.73|284.37|0
1648181900000|2022-03-25 04:18:20|287.82|284.46|287.91|284.55|287.91|284.55|287.82|284.46|0
1648181930000|2022-03-25 04:18:50|287.82|284.46|287.45|284.09|287.82|284.46|287.45|284.09|0
1648181940000|2022-03-25 04:19:00|287.27|283.91|286.99|283.63|287.36|284|286.99|283.63|0
1648181960000|2022-03-25 04:19:20|287.17|283.81|286.99|283.63|287.17|283.81|286.99|283.63|0
1648181970000|2022-03-25 04:19:30|286.9|283.54|287.08|283.72|287.08|283.72|286.9|283.54|0
1648181980000|2022-03-25 04:19:40|286.99|283.63|287.17|283.81|287.17|283.81|286.99|283.63|0
1648182000000|2022-03-25 04:20:00|286.99|283.63|286.99|283.63|286.99|283.63|286.99|283.63|0
1648182010000|2022-03-25 04:20:10|286.9|283.54|286.9|283.54|286.9|283.54|286.9|283.54|0
1648182020000|2022-03-25 04:20:20|286.99|283.63|286.99|283.63|286.99|283.63|286.99|283.63|0
1648182030000|2022-03-25 04:20:30|287.17|283.81|286.99|283.63|287.17|283.81|286.99|283.63|0
1648182040000|2022-03-25 04:20:40|286.9|283.54|286.9|283.54|286.99|283.63|286.9|283.54|0
1648182050000|2022-03-25 04:20:50|286.8|283.44|286.8|283.44|286.8|283.44|286.8|283.44|0
1648182060000|2022-03-25 04:21:00|287.08|283.72|287.17|283.81|287.17|283.81|286.99|283.63|0
1648182080000|2022-03-25 04:21:20|287.36|284|287.36|284|287.36|284|287.36|284|0
1648182090000|2022-03-25 04:21:30|287.17|283.81|287.17|283.81|287.17|283.81|287.17|283.81|0
1648182100000|2022-03-25 04:21:40|287.08|283.72|287.17|283.81|287.17|283.81|287.08|283.72|0
1648182140000|2022-03-25 04:22:20|286.99|283.63|287.08|283.72|287.08|283.72|286.99|283.63|0
1648182150000|2022-03-25 04:22:30|286.99|283.63|286.99|283.63|286.99|283.63|286.99|283.63|0
1648182160000|2022-03-25 04:22:40|287.17|283.81|287.17|283.81|287.17|283.81|287.17|283.81|0
1648182170000|2022-03-25 04:22:50|287.36|284|287.27|283.91|287.36|284|287.27|283.91|0
1648182180000|2022-03-25 04:23:00|287.36|284|287.17|283.81|287.36|284|287.17|283.81|0
1648182200000|2022-03-25 04:23:20|286.99|283.63|287.17|283.81|287.17|283.81|286.99|283.63|0
1648182210000|2022-03-25 04:23:30|287.08|283.72|287.08|283.72|287.08|283.72|287.08|283.72|0
1648182220000|2022-03-25 04:23:40|287.17|283.81|287.17|283.81|287.17|283.81|287.17|283.81|0
1648182230000|2022-03-25 04:23:50|286.98|283.62|287.17|283.81|287.17|283.81|286.98|283.62|0
1648182240000|2022-03-25 04:24:00|287.35|283.99|287.17|283.81|287.35|283.99|287.17|283.81|0
1648182280000|2022-03-25 04:24:40|287.35|283.99|287.27|283.91|287.35|283.99|287.27|283.91|0
1648182290000|2022-03-25 04:24:50|287.17|283.81|287.17|283.81|287.17|283.81|287.17|283.81|0
1648182300000|2022-03-25 04:25:00|286.98|283.62|286.98|283.62|286.98|283.62|286.98|283.62|0
1648182310000|2022-03-25 04:25:10|286.8|283.44|286.8|283.44|286.8|283.44|286.8|283.44|0
1648182320000|2022-03-25 04:25:20|286.9|283.54|286.8|283.44|286.9|283.54|286.8|283.44|0
1648182350000|2022-03-25 04:25:50|286.98|283.62|286.98|283.62|286.98|283.62|286.98|283.62|0
1648182360000|2022-03-25 04:26:00|286.8|283.44|286.9|283.54|286.98|283.62|286.8|283.44|0
1648182370000|2022-03-25 04:26:10|286.8|283.44|286.8|283.44|286.8|283.44|286.8|283.44|0
1648182380000|2022-03-25 04:26:20|286.71|283.35|286.53|283.17|286.71|283.35|286.53|283.17|0
1648182390000|2022-03-25 04:26:30|286.61|283.25|286.71|283.35|286.71|283.35|286.61|283.25|0
1648182400000|2022-03-25 04:26:40|286.8|283.44|286.8|283.44|286.8|283.44|286.71|283.35|0
1648182430000|2022-03-25 04:27:10|286.61|283.25|286.61|283.25|286.61|283.25|286.61|283.25|0
1648182470000|2022-03-25 04:27:50|286.52|283.16|286.61|283.25|286.61|283.25|286.52|283.16|0
1648182480000|2022-03-25 04:28:00|286.52|283.16|286.43|283.07|286.52|283.16|286.43|283.07|0
1648182490000|2022-03-25 04:28:10|286.34|282.98|286.34|282.98|286.43|283.07|286.34|282.98|0
1648182500000|2022-03-25 04:28:20|286.43|283.07|286.43|283.07|286.43|283.07|286.43|283.07|0
1648182510000|2022-03-25 04:28:30|286.34|282.98|286.24|282.88|286.34|282.98|286.24|282.88|0
1648182520000|2022-03-25 04:28:40|286.34|282.98|286.24|282.88|286.34|282.98|286.24|282.88|0
1648182530000|2022-03-25 04:28:50|286.34|282.98|286.24|282.88|286.34|282.98|286.24|282.88|0
1648182540000|2022-03-25 04:29:00|286.34|282.98|286.34|282.98|286.34|282.98|286.34|282.98|0
1648182550000|2022-03-25 04:29:10|286.43|283.07|286.43|283.07|286.43|283.07|286.24|282.88|0
1648182560000|2022-03-25 04:29:20|286.34|282.98|286.24|282.88|286.34|282.98|286.24|282.88|0
1648182600000|2022-03-25 04:30:00|286.34|282.98|286.43|283.07|286.52|283.16|286.34|282.98|0
1648182610000|2022-03-25 04:30:10|286.24|282.88|286.43|283.07|286.43|283.07|286.24|282.88|0
1648182620000|2022-03-25 04:30:20|286.34|282.98|286.43|283.07|286.43|283.07|286.34|282.98|0
1648182640000|2022-03-25 04:30:40|286.61|283.25|286.61|283.25|286.61|283.25|286.61|283.25|0
1648182660000|2022-03-25 04:31:00|286.71|283.35|286.61|283.25|286.8|283.44|286.61|283.25|0
1648182670000|2022-03-25 04:31:10|286.43|283.07|286.43|283.07|286.43|283.07|286.43|283.07|0
1648182680000|2022-03-25 04:31:20|286.52|283.16|286.61|283.25|286.61|283.25|286.52|283.16|0
1648182690000|2022-03-25 04:31:30|286.52|283.16|286.43|283.07|286.52|283.16|286.43|283.07|0
1648182700000|2022-03-25 04:31:40|286.34|282.98|286.24|282.88|286.34|282.98|286.24|282.88|0
1648182710000|2022-03-25 04:31:50|285.69|282.33|286.24|282.88|286.24|282.88|285.69|282.33|0
1648182750000|2022-03-25 04:32:30|286.43|283.07|286.43|283.07|286.43|283.07|286.43|283.07|0
1648182770000|2022-03-25 04:32:50|286.24|282.88|286.24|282.88|286.24|282.88|286.24|282.88|0
1648182780000|2022-03-25 04:33:00|286.06|282.7|286.06|282.7|286.06|282.7|286.06|282.7|0
1648182800000|2022-03-25 04:33:20|286.15|282.79|286.24|282.88|286.24|282.88|286.15|282.79|0
1648182810000|2022-03-25 04:33:30|286.43|283.07|286.34|282.98|286.43|283.07|286.34|282.98|0
1648182820000|2022-03-25 04:33:40|286.24|282.88|286.24|282.88|286.24|282.88|286.24|282.88|0
1648182830000|2022-03-25 04:33:50|286.43|283.07|286.43|283.07|286.43|283.07|286.43|283.07|0
1648182840000|2022-03-25 04:34:00|286.34|282.98|286.43|283.07|286.43|283.07|286.34|282.98|0
1648182870000|2022-03-25 04:34:30|286.61|283.25|286.43|283.07|286.61|283.25|286.43|283.07|0
1648182890000|2022-03-25 04:34:50|286.61|283.25|286.61|283.25|286.61|283.25|286.61|283.25|0
1648182910000|2022-03-25 04:35:10|286.52|283.16|286.52|283.16|286.52|283.16|286.52|283.16|0
1648182920000|2022-03-25 04:35:20|286.61|283.25|286.61|283.25|286.61|283.25|286.61|283.25|0
1648182930000|2022-03-25 04:35:30|286.52|283.16|286.52|283.16|286.52|283.16|286.52|283.16|0
1648182940000|2022-03-25 04:35:40|286.61|283.25|286.61|283.25|286.61|283.25|286.52|283.16|0
1648182950000|2022-03-25 04:35:50|286.52|283.16|286.61|283.25|286.61|283.25|286.42|283.06|0
1648182960000|2022-03-25 04:36:00|286.42|283.06|286.52|283.16|286.52|283.16|286.42|283.06|0
1648182970000|2022-03-25 04:36:10|286.61|283.25|286.61|283.25|286.61|283.25|286.61|283.25|0
1648182980000|2022-03-25 04:36:20|286.71|283.35|286.71|283.35|286.79|283.43|286.61|283.25|0
1648182990000|2022-03-25 04:36:30|286.61|283.25|286.71|283.35|286.71|283.35|286.61|283.25|0
1648183000000|2022-03-25 04:36:40|286.79|283.43|286.79|283.43|286.79|283.43|286.71|283.35|0
1648183010000|2022-03-25 04:36:50|286.61|283.25|286.61|283.25|286.61|283.25|286.61|283.25|0
1648183030000|2022-03-25 04:37:10|286.52|283.16|286.61|283.25|286.61|283.25|286.52|283.16|0
1648183040000|2022-03-25 04:37:20|286.52|283.16|286.42|283.06|286.52|283.16|286.42|283.06|0
1648183060000|2022-03-25 04:37:40|286.24|282.88|286.24|282.88|286.24|282.88|286.24|282.88|0
1648183070000|2022-03-25 04:37:50|286.05|282.69|286.05|282.69|286.05|282.69|286.05|282.69|0
1648183080000|2022-03-25 04:38:00|286.24|282.88|286.42|283.06|286.42|283.06|286.24|282.88|0
1648183090000|2022-03-25 04:38:10|286.61|283.25|286.42|283.06|286.61|283.25|286.42|283.06|0
1648183100000|2022-03-25 04:38:20|286.7|283.34|286.61|283.25|286.7|283.34|286.61|283.25|0
1648183140000|2022-03-25 04:39:00|286.7|283.34|286.79|283.43|286.79|283.43|286.7|283.34|0
1648183150000|2022-03-25 04:39:10|286.61|283.25|286.61|283.25|286.61|283.25|286.61|283.25|0
1648183160000|2022-03-25 04:39:20|286.7|283.34|286.79|283.43|286.79|283.43|286.7|283.34|0
1648183170000|2022-03-25 04:39:30|286.7|283.34|286.61|283.25|286.7|283.34|286.61|283.25|0
1648183200000|2022-03-25 04:40:00|286.7|283.34|286.7|283.34|286.79|283.43|286.7|283.34|0
1648183210000|2022-03-25 04:40:10|286.61|283.25|286.61|283.25|286.61|283.25|286.61|283.25|0
1648183220000|2022-03-25 04:40:20|286.42|283.06|286.42|283.06|286.42|283.06|286.33|282.97|0
1648183260000|2022-03-25 04:41:00|286.33|282.97|286.42|283.06|286.42|283.06|286.33|282.97|0
1648183290000|2022-03-25 04:41:30|286.33|282.97|286.33|282.97|286.42|283.06|286.33|282.97|0
1648183300000|2022-03-25 04:41:40|286.24|282.88|286.24|282.88|286.24|282.88|286.24|282.88|0
1648183310000|2022-03-25 04:41:50|286.05|282.69|285.87|282.51|286.05|282.69|285.87|282.51|0
1648183320000|2022-03-25 04:42:00|285.78|282.42|285.78|282.42|285.78|282.42|285.78|282.42|0
1648183330000|2022-03-25 04:42:10|285.5|282.14|285.68|282.32|285.68|282.32|285.5|282.14|0
1648183340000|2022-03-25 04:42:20|285.59|282.23|285.68|282.32|285.68|282.32|285.59|282.23|0
1648183350000|2022-03-25 04:42:30|285.59|282.23|285.59|282.23|285.59|282.23|285.59|282.23|0
1648183360000|2022-03-25 04:42:40|285.68|282.32|285.68|282.32|285.68|282.32|285.68|282.32|0
1648183370000|2022-03-25 04:42:50|285.59|282.23|285.68|282.32|285.68|282.32|285.59|282.23|0
1648183380000|2022-03-25 04:43:00|285.5|282.14|285.5|282.14|285.5|282.14|285.5|282.14|0
1648183400000|2022-03-25 04:43:20|285.31|281.95|285.31|281.95|285.31|281.95|285.31|281.95|0
1648183410000|2022-03-25 04:43:30|285.41|282.05|285.5|282.14|285.5|282.14|285.31|281.95|0
1648183420000|2022-03-25 04:43:40|285.31|281.95|285.31|281.95|285.31|281.95|285.31|281.95|0
1648183430000|2022-03-25 04:43:50|285.68|282.32|285.68|282.32|285.68|282.32|285.68|282.32|0
1648183460000|2022-03-25 04:44:20|285.87|282.51|285.87|282.51|285.87|282.51|285.87|282.51|0
1648183500000|2022-03-25 04:45:00|286.05|282.69|286.05|282.69|286.05|282.69|286.05|282.69|0
1648183510000|2022-03-25 04:45:10|286.15|282.79|286.05|282.69|286.15|282.79|286.05|282.69|0
1648183530000|2022-03-25 04:45:30|286.24|282.88|286.24|282.88|286.24|282.88|286.24|282.88|0
1648183540000|2022-03-25 04:45:40|286.05|282.69|286.05|282.69|286.05|282.69|286.05|282.69|0
1648183560000|2022-03-25 04:46:00|285.87|282.51|285.87|282.51|286.05|282.69|285.87|282.51|0
1648183580000|2022-03-25 04:46:20|285.96|282.6|285.96|282.6|285.96|282.6|285.96|282.6|0
1648183590000|2022-03-25 04:46:30|286.05|282.69|285.87|282.51|286.05|282.69|285.87|282.51|0
1648183610000|2022-03-25 04:46:50|285.96|282.6|285.68|282.32|285.96|282.6|285.68|282.32|0
1648183620000|2022-03-25 04:47:00|285.78|282.42|285.87|282.51|285.87|282.51|285.68|282.32|0
1648183670000|2022-03-25 04:47:50|285.78|282.42|285.78|282.42|285.78|282.42|285.78|282.42|0
1648183680000|2022-03-25 04:48:00|285.87|282.51|285.87|282.51|285.87|282.51|285.87|282.51|0
1648183690000|2022-03-25 04:48:10|285.68|282.32|285.68|282.32|285.68|282.32|285.68|282.32|0
1648183700000|2022-03-25 04:48:20|285.5|282.14|285.31|281.95|285.5|282.14|285.31|281.95|0
1648183740000|2022-03-25 04:49:00|285.41|282.05|285.31|281.95|285.5|282.14|285.31|281.95|0
1648183750000|2022-03-25 04:49:10|284.94|281.58|284.94|281.58|284.94|281.58|284.94|281.58|0
1648183760000|2022-03-25 04:49:20|284.76|281.4|285.13|281.77|285.13|281.77|284.76|281.4|0
1648183770000|2022-03-25 04:49:30|285.31|281.95|285.5|282.14|285.5|282.14|285.31|281.95|0
1648183780000|2022-03-25 04:49:40|285.31|281.95|285.13|281.77|285.31|281.95|285.13|281.77|0
1648183820000|2022-03-25 04:50:20|285.31|281.95|285.13|281.77|285.31|281.95|285.13|281.77|0
1648183840000|2022-03-25 04:50:40|284.94|281.58|285.04|281.68|285.04|281.68|284.94|281.58|0
1648183850000|2022-03-25 04:50:50|284.94|281.58|284.76|281.4|284.94|281.58|284.76|281.4|0
1648183860000|2022-03-25 04:51:00|284.57|281.21|284.57|281.21|284.57|281.21|284.57|281.21|0
1648183870000|2022-03-25 04:51:10|284.76|281.4|284.67|281.31|284.76|281.4|284.67|281.31|0
1648183880000|2022-03-25 04:51:20|284.57|281.21|284.57|281.21|284.57|281.21|284.57|281.21|0
1648183890000|2022-03-25 04:51:30|284.76|281.4|284.57|281.21|284.76|281.4|284.57|281.21|0
1648183900000|2022-03-25 04:51:40|284.76|281.4|284.57|281.21|284.76|281.4|284.57|281.21|0
1648183930000|2022-03-25 04:52:10|284.39|281.03|284.39|281.03|284.39|281.03|284.39|281.03|0
1648183940000|2022-03-25 04:52:20|284.48|281.12|284.48|281.12|284.48|281.12|284.48|281.12|0
1648183950000|2022-03-25 04:52:30|284.57|281.21|285.19|281.83|285.19|281.83|284.48|281.12|0
1648183960000|2022-03-25 04:52:40|285.28|281.92|286.18|282.82|286.18|282.82|285.28|281.92|0
1648183970000|2022-03-25 04:52:50|286.36|283|286.18|282.82|286.36|283|286.18|282.82|0
1648184000000|2022-03-25 04:53:20|286.27|282.91|286.18|282.82|286.27|282.91|286.18|282.82|0
1648184010000|2022-03-25 04:53:30|286.36|283|286.36|283|286.36|283|286.36|283|0
1648184020000|2022-03-25 04:53:40|286.55|283.19|286.55|283.19|286.55|283.19|286.55|283.19|0
1648184050000|2022-03-25 04:54:10|286.36|283|286.36|283|286.36|283|286.36|283|0
1648184060000|2022-03-25 04:54:20|286.46|283.1|286.36|283|286.46|283.1|286.36|283|0
1648184070000|2022-03-25 04:54:30|286.46|283.1|286.18|282.82|286.46|283.1|286.18|282.82|0
1648184100000|2022-03-25 04:55:00|286.09|282.73|286.18|282.82|286.18|282.82|286.09|282.73|0
1648184110000|2022-03-25 04:55:10|286.36|283|286.36|283|286.36|283|286.36|283|0
1648184120000|2022-03-25 04:55:20|286.27|282.91|285.44|282.08|286.27|282.91|285.44|282.08|0
1648184130000|2022-03-25 04:55:30|285.81|282.45|285.81|282.45|285.81|282.45|285.81|282.45|0
1648184140000|2022-03-25 04:55:40|285.63|282.27|285.63|282.27|285.63|282.27|285.63|282.27|0
1648184150000|2022-03-25 04:55:50|285.44|282.08|285.63|282.27|285.63|282.27|285.44|282.08|0
1648184170000|2022-03-25 04:56:10|285.44|282.08|285.44|282.08|285.44|282.08|285.44|282.08|0
1648184230000|2022-03-25 04:57:10|285.26|281.9|285.26|281.9|285.26|281.9|285.26|281.9|0
1648184250000|2022-03-25 04:57:30|285.44|282.08|285.26|281.9|285.44|282.08|285.26|281.9|0
1648184260000|2022-03-25 04:57:40|284.16|280.8|284.16|280.8|284.34|280.98|284.16|280.8|0
1648184270000|2022-03-25 04:57:50|283.61|280.25|283.25|279.89|283.61|280.25|283.25|279.89|0
1648184280000|2022-03-25 04:58:00|283.43|280.07|283.25|279.89|283.43|280.07|283.25|279.89|0
1648184290000|2022-03-25 04:58:10|283.07|279.71|283.25|279.89|283.25|279.89|283.07|279.71|0
1648184300000|2022-03-25 04:58:20|283.16|279.8|283.07|279.71|283.16|279.8|283.07|279.71|0
1648184310000|2022-03-25 04:58:30|282.34|278.98|282.34|278.98|282.34|278.98|282.34|278.98|0
1648184320000|2022-03-25 04:58:40|282.15|278.79|280.52|277.16|282.15|278.79|280.52|277.16|0
1648184330000|2022-03-25 04:58:50|280.7|277.34|280.7|277.34|280.7|277.34|280.7|277.34|0
1648184340000|2022-03-25 04:59:00|281.06|277.7|280.88|277.52|281.06|277.7|280.88|277.52|0
1648184350000|2022-03-25 04:59:10|281.34|277.98|281.61|278.25|281.61|278.25|281.24|277.88|0
1648184360000|2022-03-25 04:59:20|281.43|278.07|281.43|278.07|281.43|278.07|281.43|278.07|0
1648184370000|2022-03-25 04:59:30|281.61|278.25|281.97|278.61|281.97|278.61|281.61|278.25|0
1648184380000|2022-03-25 04:59:40|282.15|278.79|282.34|278.98|282.34|278.98|282.15|278.79|0
1648184390000|2022-03-25 04:59:50|282.25|278.89|282.34|278.98|282.34|278.98|282.15|278.79|0
1648184400000|2022-03-25 05:00:00|282.15|278.79|283.25|279.89|283.25|279.89|282.15|278.79|0
1648184410000|2022-03-25 05:00:10|283.8|280.44|283.61|280.25|283.8|280.44|283.43|280.07|0
1648184420000|2022-03-25 05:00:20|283.52|280.16|283.61|280.25|283.8|280.44|283.52|280.16|0
1648184430000|2022-03-25 05:00:30|283.8|280.44|283.8|280.44|283.8|280.44|283.8|280.44|0
1648184440000|2022-03-25 05:00:40|283.89|280.53|283.89|280.53|283.89|280.53|283.89|280.53|0
1648184450000|2022-03-25 05:00:50|283.98|280.62|283.79|280.43|283.98|280.62|283.61|280.25|0
1648184460000|2022-03-25 05:01:00|283.61|280.25|283.61|280.25|283.61|280.25|283.61|280.25|0
1648184470000|2022-03-25 05:01:10|283.43|280.07|282.88|279.52|283.43|280.07|282.88|279.52|0
1648184480000|2022-03-25 05:01:20|282.98|279.62|282.88|279.52|282.98|279.62|282.88|279.52|0
1648184490000|2022-03-25 05:01:30|283.06|279.7|283.43|280.07|283.43|280.07|282.98|279.62|0
1648184500000|2022-03-25 05:01:40|283.25|279.89|283.43|280.07|283.43|280.07|283.25|279.89|0
1648184510000|2022-03-25 05:01:50|283.34|279.98|283.43|280.07|283.43|280.07|283.34|279.98|0
1648184520000|2022-03-25 05:02:00|283.06|279.7|282.98|279.62|283.06|279.7|282.88|279.52|0
1648184530000|2022-03-25 05:02:10|282.88|279.52|282.98|279.62|283.06|279.7|282.88|279.52|0
1648184540000|2022-03-25 05:02:20|282.88|279.52|283.06|279.7|283.06|279.7|282.88|279.52|0
1648184550000|2022-03-25 05:02:30|282.88|279.52|282.7|279.34|283.06|279.7|282.7|279.34|0
1648184560000|2022-03-25 05:02:40|282.79|279.43|282.88|279.52|282.88|279.52|282.7|279.34|0
1648184570000|2022-03-25 05:02:50|282.79|279.43|282.79|279.43|282.79|279.43|282.79|279.43|0
1648184580000|2022-03-25 05:03:00|282.88|279.52|283.06|279.7|283.06|279.7|282.88|279.52|0
1648184590000|2022-03-25 05:03:10|283.25|279.89|283.25|279.89|283.25|279.89|283.25|279.89|0
1648184600000|2022-03-25 05:03:20|283.16|279.8|283.06|279.7|283.16|279.8|283.06|279.7|0
1648184610000|2022-03-25 05:03:30|283.25|279.89|283.16|279.8|283.25|279.89|283.16|279.8|0
1648184620000|2022-03-25 05:03:40|283.25|279.89|283.52|280.16|283.52|280.16|283.25|279.89|0
1648184630000|2022-03-25 05:03:50|283.43|280.07|283.52|280.16|283.61|280.25|283.43|280.07|0
1648184640000|2022-03-25 05:04:00|283.61|280.25|283.43|280.07|283.61|280.25|283.43|280.07|0
1648184650000|2022-03-25 05:04:10|283.25|279.89|283.06|279.7|283.34|279.98|283.06|279.7|0
1648184660000|2022-03-25 05:04:20|283.16|279.8|283.25|279.89|283.34|279.98|283.16|279.8|0
1648184670000|2022-03-25 05:04:30|283.43|280.07|283.43|280.07|283.43|280.07|283.43|280.07|0
1648184680000|2022-03-25 05:04:40|283.25|279.89|283.25|279.89|283.25|279.89|283.25|279.89|0
1648184690000|2022-03-25 05:04:50|283.43|280.07|283.43|280.07|283.43|280.07|283.43|280.07|0
1648184700000|2022-03-25 05:05:00|283.25|279.89|283.06|279.7|283.25|279.89|283.06|279.7|0
1648184710000|2022-03-25 05:05:10|283.25|279.89|283.25|279.89|283.25|279.89|283.25|279.89|0
1648184720000|2022-03-25 05:05:20|283.34|279.98|283.34|279.98|283.43|280.07|283.34|279.98|0
1648184730000|2022-03-25 05:05:30|283.43|280.07|283.61|280.25|283.79|280.43|283.43|280.07|0
1648184740000|2022-03-25 05:05:40|283.24|279.88|284.16|280.8|284.16|280.8|283.24|279.88|0
1648184750000|2022-03-25 05:05:50|284.07|280.71|284.16|280.8|284.16|280.8|284.07|280.71|0
1648184760000|2022-03-25 05:06:00|284.34|280.98|283.98|280.62|284.34|280.98|283.98|280.62|0
1648184770000|2022-03-25 05:06:10|283.79|280.43|283.98|280.62|283.98|280.62|283.79|280.43|0
1648184780000|2022-03-25 05:06:20|284.07|280.71|284.16|280.8|284.16|280.8|283.98|280.62|0
1648184800000|2022-03-25 05:06:40|284.34|280.98|284.34|280.98|284.34|280.98|284.34|280.98|0
1648184820000|2022-03-25 05:07:00|284.52|281.16|284.44|281.08|284.52|281.16|284.44|281.08|0
1648184830000|2022-03-25 05:07:10|284.34|280.98|283.97|280.61|284.34|280.98|283.97|280.61|0
1648184850000|2022-03-25 05:07:30|284.16|280.8|284.07|280.71|284.16|280.8|284.07|280.71|0
1648184860000|2022-03-25 05:07:40|284.16|280.8|283.97|280.61|284.16|280.8|283.97|280.61|0
1648184870000|2022-03-25 05:07:50|284.07|280.71|283.97|280.61|284.07|280.71|283.97|280.61|0
1648184880000|2022-03-25 05:08:00|284.07|280.71|284.16|280.8|284.16|280.8|284.07|280.71|0
1648184890000|2022-03-25 05:08:10|284.34|280.98|284.34|280.98|284.34|280.98|284.16|280.8|0
1648184900000|2022-03-25 05:08:20|284.16|280.8|284.34|280.98|284.34|280.98|284.16|280.8|0
1648184910000|2022-03-25 05:08:30|284.16|280.8|283.97|280.61|284.16|280.8|283.97|280.61|0
1648184920000|2022-03-25 05:08:40|283.89|280.53|283.97|280.61|283.97|280.61|283.89|280.53|0
1648184930000|2022-03-25 05:08:50|284.16|280.8|283.97|280.61|284.16|280.8|283.97|280.61|0
1648184940000|2022-03-25 05:09:00|284.16|280.8|284.34|280.98|284.34|280.98|284.16|280.8|0
1648184950000|2022-03-25 05:09:10|284.25|280.89|284.34|280.98|284.34|280.98|284.16|280.8|0
1648184960000|2022-03-25 05:09:20|284.43|281.07|284.34|280.98|284.43|281.07|284.34|280.98|0
1648184970000|2022-03-25 05:09:30|284.25|280.89|284.34|280.98|284.34|280.98|284.25|280.89|0
1648184980000|2022-03-25 05:09:40|284.52|281.16|284.34|280.98|284.52|281.16|284.34|280.98|0
1648184990000|2022-03-25 05:09:50|284.43|281.07|284.52|281.16|284.52|281.16|284.34|280.98|0
1648185000000|2022-03-25 05:10:00|284.7|281.34|284.52|281.16|284.7|281.34|284.52|281.16|0
1648185010000|2022-03-25 05:10:10|284.7|281.34|284.52|281.16|284.7|281.34|284.52|281.16|0
1648185020000|2022-03-25 05:10:20|284.7|281.34|284.52|281.16|284.7|281.34|284.52|281.16|0
1648185030000|2022-03-25 05:10:30|284.7|281.34|284.7|281.34|284.7|281.34|284.7|281.34|0
1648185040000|2022-03-25 05:10:40|284.52|281.16|284.52|281.16|284.52|281.16|284.52|281.16|0
1648185050000|2022-03-25 05:10:50|284.34|280.98|283.97|280.61|284.34|280.98|283.97|280.61|0
1648185060000|2022-03-25 05:11:00|284.16|280.8|284.34|280.98|284.34|280.98|283.97|280.61|0
1648185070000|2022-03-25 05:11:10|284.16|280.8|284.16|280.8|284.16|280.8|284.07|280.71|0
1648185080000|2022-03-25 05:11:20|284.07|280.71|284.34|280.98|284.34|280.98|284.07|280.71|0
1648185090000|2022-03-25 05:11:30|284.25|280.89|284.16|280.8|284.34|280.98|284.16|280.8|0
1648185100000|2022-03-25 05:11:40|284.25|280.89|284.16|280.8|284.25|280.89|284.16|280.8|0
1648185110000|2022-03-25 05:11:50|283.97|280.61|283.88|280.52|283.97|280.61|283.79|280.43|0
1648185120000|2022-03-25 05:12:00|283.97|280.61|284.16|280.8|284.16|280.8|283.97|280.61|0
1648185130000|2022-03-25 05:12:10|284.25|280.89|284.25|280.89|284.34|280.98|284.16|280.8|0
1648185140000|2022-03-25 05:12:20|284.34|280.98|284.52|281.16|284.52|281.16|284.34|280.98|0
1648185150000|2022-03-25 05:12:30|284.62|281.26|284.7|281.34|284.7|281.34|284.62|281.26|0
1648185170000|2022-03-25 05:12:50|285.07|281.71|285.07|281.71|285.07|281.71|285.07|281.71|0
1648185180000|2022-03-25 05:13:00|284.98|281.62|284.62|281.26|284.98|281.62|284.62|281.26|0
1648185190000|2022-03-25 05:13:10|284.52|281.16|284.52|281.16|284.7|281.34|284.52|281.16|0
1648185200000|2022-03-25 05:13:20|284.62|281.26|284.62|281.26|284.62|281.26|284.52|281.16|0
1648185210000|2022-03-25 05:13:30|284.52|281.16|284.7|281.34|284.7|281.34|284.52|281.16|0
1648185220000|2022-03-25 05:13:40|284.52|281.16|284.52|281.16|284.52|281.16|284.52|281.16|0
1648185240000|2022-03-25 05:14:00|284.62|281.26|284.15|280.79|284.62|281.26|284.15|280.79|0
1648185250000|2022-03-25 05:14:10|284.07|280.71|284.07|280.71|284.07|280.71|284.07|280.71|0
1648185260000|2022-03-25 05:14:20|284.15|280.79|284.15|280.79|284.15|280.79|284.15|280.79|0
1648185280000|2022-03-25 05:14:40|284.34|280.98|284.15|280.79|284.34|280.98|284.15|280.79|0
1648185300000|2022-03-25 05:15:00|284.34|280.98|284.34|280.98|284.34|280.98|284.34|280.98|0
1648185310000|2022-03-25 05:15:10|284.43|281.07|284.43|281.07|284.43|281.07|284.43|281.07|0
1648185320000|2022-03-25 05:15:20|284.52|281.16|284.34|280.98|284.52|281.16|284.34|280.98|0
1648185330000|2022-03-25 05:15:30|284.25|280.89|284.15|280.79|284.25|280.89|284.15|280.79|0
1648185340000|2022-03-25 05:15:40|284.34|280.98|284.34|280.98|284.34|280.98|284.34|280.98|0
1648185350000|2022-03-25 05:15:50|284.52|281.16|284.7|281.34|284.7|281.34|284.52|281.16|0
1648185360000|2022-03-25 05:16:00|284.89|281.53|284.89|281.53|284.89|281.53|284.89|281.53|0
1648185390000|2022-03-25 05:16:30|284.88|281.52|284.88|281.52|284.88|281.52|284.88|281.52|0
1648185400000|2022-03-25 05:16:40|284.98|281.62|285.07|281.71|285.07|281.71|284.98|281.62|0
1648185410000|2022-03-25 05:16:50|285.25|281.89|285.25|281.89|285.25|281.89|285.25|281.89|0
1648185420000|2022-03-25 05:17:00|285.43|282.07|285.62|282.26|285.62|282.26|285.43|282.07|0
1648185430000|2022-03-25 05:17:10|285.43|282.07|285.43|282.07|285.43|282.07|285.43|282.07|0
1648185440000|2022-03-25 05:17:20|285.62|282.26|285.62|282.26|285.62|282.26|285.62|282.26|0
1648185450000|2022-03-25 05:17:30|285.43|282.07|285.43|282.07|285.43|282.07|285.43|282.07|0
1648185480000|2022-03-25 05:18:00|285.35|281.99|284.88|281.52|285.35|281.99|284.88|281.52|0
1648185490000|2022-03-25 05:18:10|285.07|281.71|284.88|281.52|285.07|281.71|284.88|281.52|0
1648185500000|2022-03-25 05:18:20|284.7|281.34|284.7|281.34|284.7|281.34|284.7|281.34|0
1648185510000|2022-03-25 05:18:30|284.61|281.25|285.07|281.71|285.07|281.71|284.61|281.25|0
1648185520000|2022-03-25 05:18:40|284.88|281.52|285.25|281.89|285.25|281.89|284.88|281.52|0
1648185540000|2022-03-25 05:19:00|285.07|281.71|285.25|281.89|285.25|281.89|285.07|281.71|0
1648185560000|2022-03-25 05:19:20|285.62|282.26|285.62|282.26|285.62|282.26|285.62|282.26|0
1648185570000|2022-03-25 05:19:30|285.8|282.44|285.62|282.26|285.8|282.44|285.62|282.26|0
1648185590000|2022-03-25 05:19:50|285.43|282.07|285.43|282.07|285.43|282.07|285.43|282.07|0
1648185600000|2022-03-25 05:20:00|285.25|281.89|285.25|281.89|285.25|281.89|285.25|281.89|0
1648185610000|2022-03-25 05:20:10|285.43|282.07|285.53|282.17|285.53|282.17|285.43|282.07|0
1648185620000|2022-03-25 05:20:20|285.62|282.26|285.43|282.07|285.62|282.26|285.43|282.07|0
1648185630000|2022-03-25 05:20:30|285.53|282.17|285.43|282.07|285.53|282.17|285.43|282.07|0
1648185640000|2022-03-25 05:20:40|285.62|282.26|285.43|282.07|285.62|282.26|285.43|282.07|0
1648185660000|2022-03-25 05:21:00|285.25|281.89|285.25|281.89|285.25|281.89|285.25|281.89|0
1648185670000|2022-03-25 05:21:10|285.16|281.8|285.07|281.71|285.16|281.8|285.07|281.71|0
1648185680000|2022-03-25 05:21:20|284.98|281.62|284.98|281.62|285.25|281.89|284.98|281.62|0
1648185690000|2022-03-25 05:21:30|284.88|281.52|284.88|281.52|284.98|281.62|284.88|281.52|0
1648185700000|2022-03-25 05:21:40|284.7|281.34|284.7|281.34|284.7|281.34|284.7|281.34|0
1648185710000|2022-03-25 05:21:50|284.88|281.52|284.7|281.34|284.88|281.52|284.7|281.34|0
1648185720000|2022-03-25 05:22:00|284.52|281.16|284.52|281.16|284.52|281.16|284.52|281.16|0
1648185730000|2022-03-25 05:22:10|284.7|281.34|284.7|281.34|284.7|281.34|284.52|281.16|0
1648185740000|2022-03-25 05:22:20|284.52|281.16|284.61|281.25|284.61|281.25|284.52|281.16|0
1648185750000|2022-03-25 05:22:30|284.7|281.34|284.52|281.16|284.7|281.34|284.52|281.16|0
1648185760000|2022-03-25 05:22:40|284.7|281.34|284.7|281.34|284.7|281.34|284.7|281.34|0
1648185770000|2022-03-25 05:22:50|284.52|281.16|284.7|281.34|284.7|281.34|284.52|281.16|0
1648185780000|2022-03-25 05:23:00|284.52|281.16|284.52|281.16|284.52|281.16|284.52|281.16|0
1648185810000|2022-03-25 05:23:30|284.15|280.79|284.33|280.97|284.33|280.97|284.15|280.79|0
1648185820000|2022-03-25 05:23:40|284.61|281.25|284.52|281.16|284.7|281.34|284.52|281.16|0
1648185830000|2022-03-25 05:23:50|284.33|280.97|284.33|280.97|284.33|280.97|284.33|280.97|0
1648185840000|2022-03-25 05:24:00|284.52|281.16|284.52|281.16|284.52|281.16|284.52|281.16|0
1648185850000|2022-03-25 05:24:10|284.33|280.97|284.33|280.97|284.33|280.97|284.24|280.88|0
1648185870000|2022-03-25 05:24:30|284.52|281.16|284.52|281.16|284.52|281.16|284.52|281.16|0
1648185880000|2022-03-25 05:24:40|284.7|281.34|284.88|281.52|284.88|281.52|284.7|281.34|0
1648185890000|2022-03-25 05:24:50|284.98|281.62|285.06|281.7|285.06|281.7|284.98|281.62|0
1648185900000|2022-03-25 05:25:00|284.88|281.52|284.88|281.52|284.88|281.52|284.88|281.52|0
1648185910000|2022-03-25 05:25:10|284.98|281.62|284.7|281.34|284.98|281.62|284.7|281.34|0
1648185920000|2022-03-25 05:25:20|284.79|281.43|284.61|281.25|284.79|281.43|284.61|281.25|0
1648185930000|2022-03-25 05:25:30|284.7|281.34|284.7|281.34|284.7|281.34|284.7|281.34|0
1648185940000|2022-03-25 05:25:40|284.51|281.15|284.51|281.15|284.51|281.15|284.51|281.15|0
1648185950000|2022-03-25 05:25:50|284.61|281.25|284.7|281.34|284.7|281.34|284.51|281.15|0
1648185960000|2022-03-25 05:26:00|284.79|281.43|284.79|281.43|284.79|281.43|284.7|281.34|0
1648185970000|2022-03-25 05:26:10|284.88|281.52|284.79|281.43|284.88|281.52|284.79|281.43|0
1648185980000|2022-03-25 05:26:20|284.7|281.34|284.61|281.25|284.7|281.34|284.61|281.25|0
1648185990000|2022-03-25 05:26:30|284.7|281.34|284.61|281.25|284.7|281.34|284.61|281.25|0
1648186000000|2022-03-25 05:26:40|284.51|281.15|284.51|281.15|284.51|281.15|284.51|281.15|0
1648186010000|2022-03-25 05:26:50|284.33|280.97|284.33|280.97|284.33|280.97|284.33|280.97|0
1648186020000|2022-03-25 05:27:00|284.15|280.79|284.15|280.79|284.15|280.79|284.15|280.79|0
1648186030000|2022-03-25 05:27:10|283.97|280.61|284.15|280.79|284.15|280.79|283.97|280.61|0
1648186060000|2022-03-25 05:27:40|283.97|280.61|285.25|281.89|285.25|281.89|283.97|280.61|0
1648186070000|2022-03-25 05:27:50|285.16|281.8|285.06|281.7|285.25|281.89|285.06|281.7|0
1648186080000|2022-03-25 05:28:00|285.25|281.89|285.25|281.89|285.25|281.89|285.06|281.7|0
1648186090000|2022-03-25 05:28:10|285.43|282.07|285.8|282.44|285.8|282.44|285.43|282.07|0
1648186100000|2022-03-25 05:28:20|285.61|282.25|285.43|282.07|285.61|282.25|285.43|282.07|0
1648186110000|2022-03-25 05:28:30|285.61|282.25|285.52|282.16|285.61|282.25|285.52|282.16|0
1648186120000|2022-03-25 05:28:40|285.61|282.25|285.61|282.25|285.61|282.25|285.43|282.07|0
1648186130000|2022-03-25 05:28:50|285.8|282.44|286.35|282.99|286.35|282.99|285.8|282.44|0
1648186140000|2022-03-25 05:29:00|286.16|282.8|286.16|282.8|286.16|282.8|286.16|282.8|0
1648186150000|2022-03-25 05:29:10|285.98|282.62|285.8|282.44|285.98|282.62|285.8|282.44|0
1648186160000|2022-03-25 05:29:20|285.98|282.62|285.71|282.35|285.98|282.62|285.71|282.35|0
1648186170000|2022-03-25 05:29:30|285.61|282.25|285.8|282.44|285.8|282.44|285.61|282.25|0
1648186180000|2022-03-25 05:29:40|285.89|282.53|285.98|282.62|285.98|282.62|285.89|282.53|0
1648186190000|2022-03-25 05:29:50|285.89|282.53|285.89|282.53|285.89|282.53|285.89|282.53|0
1648186200000|2022-03-25 05:30:00|285.98|282.62|285.98|282.62|285.98|282.62|285.89|282.53|0
1648186210000|2022-03-25 05:30:10|286.16|282.8|286.07|282.71|286.16|282.8|285.98|282.62|0
1648186220000|2022-03-25 05:30:20|285.98|282.62|285.98|282.62|285.98|282.62|285.89|282.53|0
1648186240000|2022-03-25 05:30:40|286.16|282.8|286.16|282.8|286.16|282.8|286.16|282.8|0
1648186260000|2022-03-25 05:31:00|286.71|283.35|286.71|283.35|286.71|283.35|286.71|283.35|0
1648186270000|2022-03-25 05:31:10|287.08|283.72|286.99|283.63|287.08|283.72|286.99|283.63|0
1648186280000|2022-03-25 05:31:20|287.08|283.72|287.17|283.81|287.26|283.9|287.08|283.72|0
1648186290000|2022-03-25 05:31:30|287.26|283.9|287.45|284.09|287.73|284.37|287.26|283.9|0
1648186300000|2022-03-25 05:31:40|287.36|284|287.17|283.81|287.36|284|287.17|283.81|0
1648186310000|2022-03-25 05:31:50|287.08|283.72|287.08|283.72|287.26|283.9|287.08|283.72|0
1648186320000|2022-03-25 05:32:00|287.17|283.81|287.45|284.09|287.45|284.09|287.17|283.81|0
1648186330000|2022-03-25 05:32:10|287.63|284.27|287.81|284.45|287.81|284.45|287.63|284.27|0
1648186340000|2022-03-25 05:32:20|287.45|284.09|287.45|284.09|287.45|284.09|287.45|284.09|0
1648186350000|2022-03-25 05:32:30|287.63|284.27|287.08|283.72|287.63|284.27|287.08|283.72|0
1648186360000|2022-03-25 05:32:40|287.26|283.9|287.08|283.72|287.26|283.9|287.08|283.72|0
1648186370000|2022-03-25 05:32:50|287.26|283.9|286.89|283.53|287.26|283.9|286.89|283.53|0
1648186380000|2022-03-25 05:33:00|286.71|283.35|286.71|283.35|286.71|283.35|286.71|283.35|0
1648186410000|2022-03-25 05:33:30|286.62|283.26|286.53|283.17|286.62|283.26|286.53|283.17|0
1648186430000|2022-03-25 05:33:50|286.34|282.98|286.34|282.98|286.34|282.98|286.34|282.98|0
1648186440000|2022-03-25 05:34:00|286.53|283.17|286.53|283.17|286.53|283.17|286.34|282.98|0
1648186450000|2022-03-25 05:34:10|286.71|283.35|286.71|283.35|286.71|283.35|286.62|283.26|0
1648186460000|2022-03-25 05:34:20|286.81|283.45|287.08|283.72|287.08|283.72|286.81|283.45|0
1648186470000|2022-03-25 05:34:30|286.99|283.63|287.08|283.72|287.08|283.72|286.99|283.63|0
1648186490000|2022-03-25 05:34:50|286.99|283.63|286.99|283.63|287.08|283.72|286.99|283.63|0
1648186500000|2022-03-25 05:35:00|286.89|283.53|287.08|283.72|287.08|283.72|286.89|283.53|0
1648186510000|2022-03-25 05:35:10|287.26|283.9|287.26|283.9|287.26|283.9|287.26|283.9|0
1648186520000|2022-03-25 05:35:20|287.08|283.72|287.08|283.72|287.08|283.72|287.08|283.72|0
1648186540000|2022-03-25 05:35:40|287.26|283.9|287.08|283.72|287.26|283.9|286.99|283.63|0
1648186550000|2022-03-25 05:35:50|286.99|283.63|287.08|283.72|287.08|283.72|286.89|283.53|0
1648186580000|2022-03-25 05:36:20|287.17|283.81|287.26|283.9|287.26|283.9|287.17|283.81|0
1648186590000|2022-03-25 05:36:30|287.36|284|287.44|284.08|287.44|284.08|287.36|284|0
1648186600000|2022-03-25 05:36:40|287.63|284.27|287.54|284.18|287.63|284.27|287.54|284.18|0
1648186610000|2022-03-25 05:36:50|287.44|284.08|287.63|284.27|287.63|284.27|287.44|284.08|0
1648186620000|2022-03-25 05:37:00|287.81|284.45|287.63|284.27|287.81|284.45|287.63|284.27|0
1648186630000|2022-03-25 05:37:10|287.44|284.08|287.44|284.08|287.44|284.08|287.44|284.08|0
1648186640000|2022-03-25 05:37:20|287.26|283.9|287.26|283.9|287.26|283.9|287.17|283.81|0
1648186660000|2022-03-25 05:37:40|287.08|283.72|287.08|283.72|287.08|283.72|287.08|283.72|0
1648186670000|2022-03-25 05:37:50|287.26|283.9|287.26|283.9|287.26|283.9|287.26|283.9|0
1648186690000|2022-03-25 05:38:10|287.17|283.81|287.08|283.72|287.26|283.9|287.08|283.72|0
1648186700000|2022-03-25 05:38:20|287.17|283.81|287.08|283.72|287.17|283.81|287.08|283.72|0
1648186710000|2022-03-25 05:38:30|287.26|283.9|287.26|283.9|287.26|283.9|287.26|283.9|0
1648186730000|2022-03-25 05:38:50|287.44|284.08|287.26|283.9|287.44|284.08|287.26|283.9|0
1648186740000|2022-03-25 05:39:00|287.17|283.81|287.26|283.9|287.26|283.9|287.17|283.81|0
1648186760000|2022-03-25 05:39:20|287.08|283.72|287.08|283.72|287.08|283.72|287.08|283.72|0
1648186770000|2022-03-25 05:39:30|287.17|283.81|287.08|283.72|287.17|283.81|287.08|283.72|0
1648186780000|2022-03-25 05:39:40|286.99|283.63|286.99|283.63|286.99|283.63|286.99|283.63|0
1648186790000|2022-03-25 05:39:50|286.89|283.53|286.71|283.35|286.89|283.53|286.71|283.35|0
1648186800000|2022-03-25 05:40:00|286.89|283.53|286.99|283.63|286.99|283.63|286.89|283.53|0
1648186810000|2022-03-25 05:40:10|287.08|283.72|287.26|283.9|287.26|283.9|287.08|283.72|0
1648186830000|2022-03-25 05:40:30|287.35|283.99|287.26|283.9|287.35|283.99|287.26|283.9|0
1648186840000|2022-03-25 05:40:40|287.35|283.99|287.44|284.08|287.44|284.08|287.35|283.99|0
1648186850000|2022-03-25 05:40:50|287.26|283.9|287.17|283.81|287.26|283.9|287.17|283.81|0
1648186860000|2022-03-25 05:41:00|287.07|283.71|287.26|283.9|287.26|283.9|287.07|283.71|0
1648186870000|2022-03-25 05:41:10|287.44|284.08|287.63|284.27|287.63|284.27|287.44|284.08|0
1648186880000|2022-03-25 05:41:20|287.81|284.45|287.99|284.63|287.99|284.63|287.81|284.45|0
1648186890000|2022-03-25 05:41:30|287.81|284.45|287.99|284.63|287.99|284.63|287.81|284.45|0
1648186900000|2022-03-25 05:41:40|288.18|284.82|288.18|284.82|288.18|284.82|288.18|284.82|0
1648186910000|2022-03-25 05:41:50|288.27|284.91|288.18|284.82|288.27|284.91|288.18|284.82|0
1648186920000|2022-03-25 05:42:00|287.99|284.63|287.99|284.63|288.09|284.73|287.99|284.63|0
1648186950000|2022-03-25 05:42:30|287.81|284.45|287.81|284.45|287.81|284.45|287.81|284.45|0
1648186960000|2022-03-25 05:42:40|287.63|284.27|287.81|284.45|287.81|284.45|287.63|284.27|0
1648186970000|2022-03-25 05:42:50|287.99|284.63|287.99|284.63|287.99|284.63|287.99|284.63|0
1648186990000|2022-03-25 05:43:10|288.18|284.82|287.81|284.45|288.18|284.82|287.81|284.45|0
1648187000000|2022-03-25 05:43:20|287.91|284.55|287.99|284.63|287.99|284.63|287.91|284.55|0
1648187010000|2022-03-25 05:43:30|288.18|284.82|288.36|285|288.36|285|288.18|284.82|0
1648187020000|2022-03-25 05:43:40|288.55|285.19|288.36|285|288.55|285.19|288.36|285|0
1648187030000|2022-03-25 05:43:50|288.18|284.82|288.18|284.82|288.18|284.82|288.18|284.82|0
1648187040000|2022-03-25 05:44:00|287.99|284.63|287.99|284.63|288.18|284.82|287.99|284.63|0
1648187050000|2022-03-25 05:44:10|288.18|284.82|287.99|284.63|288.18|284.82|287.99|284.63|0
1648187060000|2022-03-25 05:44:20|288.09|284.73|287.99|284.63|288.09|284.73|287.99|284.63|0
1648187070000|2022-03-25 05:44:30|287.81|284.45|287.81|284.45|287.81|284.45|287.81|284.45|0
1648187080000|2022-03-25 05:44:40|288.18|284.82|287.99|284.63|288.18|284.82|287.99|284.63|0
1648187100000|2022-03-25 05:45:00|287.9|284.54|287.99|284.63|287.99|284.63|287.81|284.45|0
1648187110000|2022-03-25 05:45:10|288.18|284.82|288.18|284.82|288.18|284.82|288.18|284.82|0
1648187130000|2022-03-25 05:45:30|287.99|284.63|287.81|284.45|287.99|284.63|287.81|284.45|0
1648187150000|2022-03-25 05:45:50|287.62|284.26|287.62|284.26|287.81|284.45|287.62|284.26|0
1648187160000|2022-03-25 05:46:00|287.44|284.08|287.26|283.9|287.44|284.08|287.26|283.9|0
1648187170000|2022-03-25 05:46:10|287.44|284.08|287.44|284.08|287.44|284.08|287.44|284.08|0
1648187180000|2022-03-25 05:46:20|287.62|284.26|287.62|284.26|287.62|284.26|287.62|284.26|0
1648187200000|2022-03-25 05:46:40|287.54|284.18|287.54|284.18|287.54|284.18|287.44|284.08|0
1648187210000|2022-03-25 05:46:50|287.44|284.08|287.44|284.08|287.44|284.08|287.44|284.08|0
1648187220000|2022-03-25 05:47:00|287.26|283.9|287.07|283.71|287.26|283.9|287.07|283.71|0
1648187230000|2022-03-25 05:47:10|286.89|283.53|287.07|283.71|287.07|283.71|286.89|283.53|0
1648187240000|2022-03-25 05:47:20|286.89|283.53|286.7|283.34|286.89|283.53|286.52|283.16|0
1648187250000|2022-03-25 05:47:30|286.89|283.53|286.89|283.53|286.89|283.53|286.89|283.53|0
1648187260000|2022-03-25 05:47:40|286.7|283.34|286.7|283.34|286.7|283.34|286.7|283.34|0
1648187270000|2022-03-25 05:47:50|286.89|283.53|286.89|283.53|286.89|283.53|286.89|283.53|0
1648187280000|2022-03-25 05:48:00|286.7|283.34|286.7|283.34|286.7|283.34|286.7|283.34|0
1648187290000|2022-03-25 05:48:10|286.52|283.16|286.62|283.26|286.62|283.26|286.52|283.16|0
1648187300000|2022-03-25 05:48:20|286.7|283.34|286.7|283.34|286.7|283.34|286.7|283.34|0
1648187320000|2022-03-25 05:48:40|286.52|283.16|286.52|283.16|286.52|283.16|286.52|283.16|0
1648187340000|2022-03-25 05:49:00|286.34|282.98|286.34|282.98|286.34|282.98|286.34|282.98|0
1648187350000|2022-03-25 05:49:10|286.52|283.16|286.15|282.79|286.52|283.16|286.15|282.79|0
1648187360000|2022-03-25 05:49:20|286.25|282.89|286.34|282.98|286.34|282.98|286.15|282.79|0
1648187370000|2022-03-25 05:49:30|286.25|282.89|286.34|282.98|286.34|282.98|286.25|282.89|0
1648187380000|2022-03-25 05:49:40|286.52|283.16|286.52|283.16|286.52|283.16|286.52|283.16|0
1648187390000|2022-03-25 05:49:50|286.7|283.34|286.7|283.34|286.7|283.34|286.7|283.34|0
1648187410000|2022-03-25 05:50:10|286.52|283.16|286.7|283.34|286.7|283.34|286.52|283.16|0
1648187420000|2022-03-25 05:50:20|286.89|283.53|287.07|283.71|287.07|283.71|286.89|283.53|0
1648187430000|2022-03-25 05:50:30|287.17|283.81|287.07|283.71|287.17|283.81|287.07|283.71|0
1648187440000|2022-03-25 05:50:40|287.17|283.81|287.07|283.71|287.17|283.81|287.07|283.71|0
1648187460000|2022-03-25 05:51:00|286.89|283.53|287.07|283.71|287.07|283.71|286.89|283.53|0
1648187470000|2022-03-25 05:51:10|286.89|283.53|286.7|283.34|286.89|283.53|286.7|283.34|0
1648187480000|2022-03-25 05:51:20|286.89|283.53|286.89|283.53|286.89|283.53|286.89|283.53|0
1648187490000|2022-03-25 05:51:30|287.07|283.71|287.07|283.71|287.07|283.71|287.07|283.71|0
1648187500000|2022-03-25 05:51:40|286.89|283.53|287.25|283.89|287.25|283.89|286.89|283.53|0
1648187510000|2022-03-25 05:51:50|287.35|283.99|287.07|283.71|287.35|283.99|287.07|283.71|0
1648187520000|2022-03-25 05:52:00|287.17|283.81|287.07|283.71|287.17|283.81|287.07|283.71|0
1648187530000|2022-03-25 05:52:10|287.17|283.81|287.62|284.26|287.62|284.26|287.17|283.81|0
1648187540000|2022-03-25 05:52:20|287.81|284.45|287.62|284.26|287.81|284.45|287.62|284.26|0
1648187550000|2022-03-25 05:52:30|287.25|283.89|287.07|283.71|287.25|283.89|287.07|283.71|0
1648187560000|2022-03-25 05:52:40|286.89|283.53|286.89|283.53|286.89|283.53|286.89|283.53|0
1648187570000|2022-03-25 05:52:50|286.7|283.34|286.7|283.34|286.7|283.34|286.7|283.34|0
1648187580000|2022-03-25 05:53:00|286.89|283.53|287.07|283.71|287.25|283.89|286.89|283.53|0
1648187590000|2022-03-25 05:53:10|286.98|283.62|286.98|283.62|286.98|283.62|286.98|283.62|0
1648187600000|2022-03-25 05:53:20|286.89|283.53|286.89|283.53|286.89|283.53|286.89|283.53|0
1648187610000|2022-03-25 05:53:30|286.8|283.44|286.89|283.53|286.98|283.62|286.8|283.44|0
1648187620000|2022-03-25 05:53:40|287.07|283.71|286.89|283.53|287.07|283.71|286.89|283.53|0
1648187630000|2022-03-25 05:53:50|286.98|283.62|287.07|283.71|287.07|283.71|286.98|283.62|0
1648187640000|2022-03-25 05:54:00|286.98|283.62|286.7|283.34|286.98|283.62|286.7|283.34|0
1648187650000|2022-03-25 05:54:10|286.52|283.16|286.33|282.97|286.52|283.16|286.33|282.97|0
1648187660000|2022-03-25 05:54:20|286.52|283.16|286.61|283.25|286.61|283.25|286.52|283.16|0
1648187670000|2022-03-25 05:54:30|286.52|283.16|286.52|283.16|286.52|283.16|286.52|283.16|0
1648187680000|2022-03-25 05:54:40|286.33|282.97|286.52|283.16|286.52|283.16|286.33|282.97|0
1648187690000|2022-03-25 05:54:50|286.7|283.34|286.8|283.44|286.8|283.44|286.7|283.34|0
1648187700000|2022-03-25 05:55:00|286.7|283.34|286.88|283.52|286.88|283.52|286.7|283.34|0
1648187710000|2022-03-25 05:55:10|286.8|283.44|287.07|283.71|287.07|283.71|286.8|283.44|0
1648187720000|2022-03-25 05:55:20|286.88|283.52|287.07|283.71|287.07|283.71|286.88|283.52|0
1648187740000|2022-03-25 05:55:40|287.16|283.8|287.07|283.71|287.16|283.8|287.07|283.71|0
1648187750000|2022-03-25 05:55:50|287.16|283.8|287.25|283.89|287.25|283.89|287.16|283.8|0
1648187760000|2022-03-25 05:56:00|287.44|284.08|287.07|283.71|287.44|284.08|287.07|283.71|0
1648187770000|2022-03-25 05:56:10|286.88|283.52|286.88|283.52|286.98|283.62|286.88|283.52|0
1648187780000|2022-03-25 05:56:20|286.8|283.44|286.7|283.34|286.8|283.44|286.7|283.34|0
1648187790000|2022-03-25 05:56:30|286.61|283.25|286.7|283.34|286.7|283.34|286.61|283.25|0
1648187800000|2022-03-25 05:56:40|286.33|282.97|286.24|282.88|286.33|282.97|286.24|282.88|0
1648187810000|2022-03-25 05:56:50|286.15|282.79|286.33|282.97|286.33|282.97|286.15|282.79|0
1648187830000|2022-03-25 05:57:10|286.15|282.79|286.15|282.79|286.15|282.79|286.15|282.79|0
1648187840000|2022-03-25 05:57:20|285.78|282.42|285.97|282.61|285.97|282.61|285.78|282.42|0
1648187850000|2022-03-25 05:57:30|286.33|282.97|286.33|282.97|286.33|282.97|286.33|282.97|0
1648187870000|2022-03-25 05:57:50|286.15|282.79|286.15|282.79|286.15|282.79|286.15|282.79|0
1648187880000|2022-03-25 05:58:00|286.24|282.88|286.24|282.88|286.24|282.88|286.24|282.88|0
1648187890000|2022-03-25 05:58:10|286.15|282.79|286.15|282.79|286.15|282.79|286.15|282.79|0
1648187900000|2022-03-25 05:58:20|286.06|282.7|286.15|282.79|286.15|282.79|286.06|282.7|0
1648187910000|2022-03-25 05:58:30|286.33|282.97|286.24|282.88|286.33|282.97|286.24|282.88|0
1648187920000|2022-03-25 05:58:40|286.15|282.79|286.15|282.79|286.24|282.88|286.15|282.79|0
1648187930000|2022-03-25 05:58:50|285.97|282.61|286.15|282.79|286.15|282.79|285.96|282.6|0
1648187940000|2022-03-25 05:59:00|286.33|282.97|286.24|282.88|286.33|282.97|286.24|282.88|0
1648187950000|2022-03-25 05:59:10|286.15|282.79|285.96|282.6|286.15|282.79|285.96|282.6|0
1648187960000|2022-03-25 05:59:20|286.15|282.79|285.96|282.6|286.15|282.79|285.96|282.6|0
1648187970000|2022-03-25 05:59:30|286.06|282.7|286.06|282.7|286.06|282.7|285.96|282.6|0
1648187980000|2022-03-25 05:59:40|286.15|282.79|286.15|282.79|286.15|282.79|286.15|282.79|0
1648187990000|2022-03-25 05:59:50|286.24|282.88|286.88|283.52|286.88|283.52|286.24|282.88|0
1648188000000|2022-03-25 06:00:00|286.7|283.34|286.15|282.79|286.7|283.34|286.15|282.79|0
1648188010000|2022-03-25 06:00:10|286.24|282.88|286.15|282.79|286.24|282.88|286.15|282.79|0
1648188020000|2022-03-25 06:00:20|286.33|282.97|286.43|283.07|286.51|283.15|286.33|282.97|0
1648188030000|2022-03-25 06:00:30|286.51|283.15|286.33|282.97|286.51|283.15|286.15|282.79|0
1648188040000|2022-03-25 06:00:40|286.24|282.88|286.33|282.97|286.33|282.97|286.15|282.79|0
1648188050000|2022-03-25 06:00:50|286.51|283.15|286.51|283.15|286.61|283.25|286.51|283.15|0
1648188060000|2022-03-25 06:01:00|286.43|283.07|286.7|283.34|286.7|283.34|286.43|283.07|0
1648188070000|2022-03-25 06:01:10|287.07|283.71|287.07|283.71|287.07|283.71|287.07|283.71|0
1648188080000|2022-03-25 06:01:20|286.88|283.52|286.7|283.34|286.88|283.52|286.7|283.34|0
1648188090000|2022-03-25 06:01:30|286.51|283.15|286.7|283.34|286.7|283.34|286.51|283.15|0
1648188100000|2022-03-25 06:01:40|286.88|283.52|286.51|283.15|286.88|283.52|286.51|283.15|0
1648188110000|2022-03-25 06:01:50|286.7|283.34|286.51|283.15|286.7|283.34|286.51|283.15|0
1648188120000|2022-03-25 06:02:00|286.06|282.7|286.15|282.79|286.15|282.79|286.06|282.7|0
1648188130000|2022-03-25 06:02:10|285.96|282.6|285.96|282.6|285.96|282.6|285.96|282.6|0
1648188140000|2022-03-25 06:02:20|286.15|282.79|286.33|282.97|286.33|282.97|285.96|282.6|0
1648188150000|2022-03-25 06:02:30|286.43|283.07|286.33|282.97|286.51|283.15|286.33|282.97|0
1648188160000|2022-03-25 06:02:40|286.15|282.79|285.96|282.6|286.15|282.79|285.96|282.6|0
1648188170000|2022-03-25 06:02:50|285.88|282.52|285.6|282.24|285.88|282.52|285.6|282.24|0
1648188180000|2022-03-25 06:03:00|285.78|282.42|285.78|282.42|285.78|282.42|285.78|282.42|0
1648188190000|2022-03-25 06:03:10|285.69|282.33|285.69|282.33|285.69|282.33|285.69|282.33|0
1648188200000|2022-03-25 06:03:20|285.6|282.24|285.78|282.42|285.96|282.6|285.6|282.24|0
1648188210000|2022-03-25 06:03:30|285.69|282.33|285.78|282.42|285.78|282.42|285.69|282.33|0
1648188220000|2022-03-25 06:03:40|285.87|282.51|285.69|282.33|285.87|282.51|285.69|282.33|0
1648188230000|2022-03-25 06:03:50|285.78|282.42|285.96|282.6|285.96|282.6|285.78|282.42|0
1648188250000|2022-03-25 06:04:10|286.15|282.79|286.15|282.79|286.15|282.79|286.15|282.79|0
1648188260000|2022-03-25 06:04:20|286.33|282.97|286.33|282.97|286.33|282.97|286.33|282.97|0
1648188280000|2022-03-25 06:04:40|286.51|283.15|286.51|283.15|286.51|283.15|286.51|283.15|0
1648188290000|2022-03-25 06:04:50|286.61|283.25|286.61|283.25|286.61|283.25|286.61|283.25|0
1648188300000|2022-03-25 06:05:00|286.7|283.34|286.7|283.34|286.7|283.34|286.7|283.34|0
1648188320000|2022-03-25 06:05:20|286.51|283.15|286.51|283.15|286.51|283.15|286.51|283.15|0
1648188330000|2022-03-25 06:05:30|286.33|282.97|286.33|282.97|286.33|282.97|286.33|282.97|0
1648188340000|2022-03-25 06:05:40|286.15|282.79|285.96|282.6|286.15|282.79|285.96|282.6|0
1648188350000|2022-03-25 06:05:50|286.15|282.79|286.15|282.79|286.15|282.79|286.15|282.79|0
1648188360000|2022-03-25 06:06:00|285.96|282.6|286.15|282.79|286.15|282.79|285.96|282.6|0
1648188380000|2022-03-25 06:06:20|286.14|282.78|286.14|282.78|286.14|282.78|286.14|282.78|0
1648188400000|2022-03-25 06:06:40|286.24|282.88|286.14|282.78|286.24|282.88|286.14|282.78|0
1648188410000|2022-03-25 06:06:50|286.33|282.97|286.42|283.06|286.42|283.06|286.33|282.97|0
1648188420000|2022-03-25 06:07:00|286.51|283.15|286.33|282.97|286.51|283.15|286.33|282.97|0
1648188430000|2022-03-25 06:07:10|286.14|282.78|286.33|282.97|286.33|282.97|286.14|282.78|0
1648188440000|2022-03-25 06:07:20|286.7|283.34|286.88|283.52|286.88|283.52|286.7|283.34|0
1648188450000|2022-03-25 06:07:30|286.7|283.34|286.7|283.34|286.7|283.34|286.7|283.34|0
1648188460000|2022-03-25 06:07:40|286.88|283.52|286.7|283.34|286.88|283.52|286.7|283.34|0
1648188480000|2022-03-25 06:08:00|286.69|283.33|286.69|283.33|286.69|283.33|286.69|283.33|0
1648188510000|2022-03-25 06:08:30|287.06|283.7|287.06|283.7|287.06|283.7|287.06|283.7|0
1648188520000|2022-03-25 06:08:40|287.25|283.89|287.25|283.89|287.25|283.89|287.25|283.89|0
1648188530000|2022-03-25 06:08:50|287.06|283.7|287.06|283.7|287.16|283.8|287.06|283.7|0
1648188540000|2022-03-25 06:09:00|286.88|283.52|286.88|283.52|286.88|283.52|286.88|283.52|0
1648188550000|2022-03-25 06:09:10|287.06|283.7|287.06|283.7|287.06|283.7|287.06|283.7|0
1648188560000|2022-03-25 06:09:20|287.16|283.8|287.06|283.7|287.16|283.8|287.06|283.7|0
1648188580000|2022-03-25 06:09:40|287.16|283.8|287.06|283.7|287.16|283.8|287.06|283.7|0
1648188600000|2022-03-25 06:10:00|286.79|283.43|286.33|282.97|286.79|283.43|286.33|282.97|0
1648188610000|2022-03-25 06:10:10|286.51|283.15|286.51|283.15|286.51|283.15|286.33|282.97|0
1648188620000|2022-03-25 06:10:20|286.33|282.97|286.33|282.97|286.33|282.97|286.33|282.97|0
1648188630000|2022-03-25 06:10:30|286.51|283.15|286.51|283.15|286.51|283.15|286.51|283.15|0
1648188640000|2022-03-25 06:10:40|286.69|283.33|286.69|283.33|286.69|283.33|286.69|283.33|0
1648188650000|2022-03-25 06:10:50|286.61|283.25|286.51|283.15|286.69|283.33|286.51|283.15|0
1648188660000|2022-03-25 06:11:00|286.42|283.06|286.33|282.97|286.42|283.06|286.33|282.97|0
1648188670000|2022-03-25 06:11:10|286.14|282.78|285.96|282.6|286.14|282.78|285.96|282.6|0
1648188690000|2022-03-25 06:11:30|285.78|282.42|285.78|282.42|285.78|282.42|285.78|282.42|0
1648188700000|2022-03-25 06:11:40|285.69|282.33|285.78|282.42|285.78|282.42|285.69|282.33|0
1648188710000|2022-03-25 06:11:50|285.96|282.6|285.87|282.51|285.96|282.6|285.69|282.33|0
1648188720000|2022-03-25 06:12:00|285.78|282.42|285.41|282.05|285.78|282.42|285.23|281.87|0
1648188730000|2022-03-25 06:12:10|285.59|282.23|285.87|282.51|285.87|282.51|285.59|282.23|0
1648188740000|2022-03-25 06:12:20|285.78|282.42|285.78|282.42|285.78|282.42|285.78|282.42|0
1648188760000|2022-03-25 06:12:40|285.96|282.6|285.96|282.6|286.14|282.78|285.96|282.6|0
1648188780000|2022-03-25 06:13:00|286.14|282.78|285.96|282.6|286.14|282.78|285.96|282.6|0
1648188790000|2022-03-25 06:13:10|285.87|282.51|285.96|282.6|285.96|282.6|285.87|282.51|0
1648188820000|2022-03-25 06:13:40|286.14|282.78|286.05|282.69|286.14|282.78|286.05|282.69|0
1648188830000|2022-03-25 06:13:50|286.14|282.78|286.14|282.78|286.14|282.78|286.05|282.69|0
1648188840000|2022-03-25 06:14:00|286.05|282.69|286.05|282.69|286.14|282.78|286.05|282.69|0
1648188850000|2022-03-25 06:14:10|286.14|282.78|285.77|282.41|286.14|282.78|285.69|282.33|0
1648188860000|2022-03-25 06:14:20|285.87|282.51|285.77|282.41|285.87|282.51|285.77|282.41|0
1648188870000|2022-03-25 06:14:30|285.59|282.23|285.59|282.23|285.59|282.23|285.59|282.23|0
1648188880000|2022-03-25 06:14:40|285.77|282.41|285.87|282.51|285.87|282.51|285.59|282.23|0
1648188890000|2022-03-25 06:14:50|285.77|282.41|285.87|282.51|285.96|282.6|285.77|282.41|0
1648188900000|2022-03-25 06:15:00|285.69|282.33|285.59|282.23|285.69|282.33|285.59|282.23|0
1648188910000|2022-03-25 06:15:10|285.5|282.14|285.59|282.23|285.69|282.33|285.5|282.14|0
1648188920000|2022-03-25 06:15:20|285.41|282.05|285.22|281.86|285.41|282.05|285.22|281.86|0
1648188930000|2022-03-25 06:15:30|285.04|281.68|285.22|281.86|285.22|281.86|285.04|281.68|0
1648188950000|2022-03-25 06:15:50|285.04|281.68|285.14|281.78|285.14|281.78|285.04|281.68|0
1648188960000|2022-03-25 06:16:00|285.22|281.86|285.14|281.78|285.22|281.86|285.14|281.78|0
1648188970000|2022-03-25 06:16:10|285.22|281.86|285.04|281.68|285.22|281.86|285.04|281.68|0
1648188980000|2022-03-25 06:16:20|284.95|281.59|285.04|281.68|285.04|281.68|284.95|281.59|0
1648188990000|2022-03-25 06:16:30|284.95|281.59|285.14|281.78|285.14|281.78|284.95|281.59|0
1648189000000|2022-03-25 06:16:40|285.22|281.86|285.22|281.86|285.22|281.86|285.22|281.86|0
1648189010000|2022-03-25 06:16:50|285.41|282.05|285.41|282.05|285.41|282.05|285.41|282.05|0
1648189020000|2022-03-25 06:17:00|285.32|281.96|285.32|281.96|285.41|282.05|285.32|281.96|0
1648189030000|2022-03-25 06:17:10|285.41|282.05|285.22|281.86|285.41|282.05|285.22|281.86|0
1648189050000|2022-03-25 06:17:30|285.32|281.96|285.32|281.96|285.32|281.96|285.32|281.96|0
1648189060000|2022-03-25 06:17:40|285.41|282.05|285.5|282.14|285.5|282.14|285.41|282.05|0
1648189070000|2022-03-25 06:17:50|285.59|282.23|285.59|282.23|285.59|282.23|285.59|282.23|0
1648189080000|2022-03-25 06:18:00|285.41|282.05|285.41|282.05|285.41|282.05|285.41|282.05|0
1648189090000|2022-03-25 06:18:10|285.5|282.14|285.59|282.23|285.59|282.23|285.5|282.14|0
1648189100000|2022-03-25 06:18:20|285.5|282.14|285.59|282.23|285.59|282.23|285.5|282.14|0
1648189110000|2022-03-25 06:18:30|285.5|282.14|285.5|282.14|285.5|282.14|285.5|282.14|0
1648189120000|2022-03-25 06:18:40|285.59|282.23|285.59|282.23|285.59|282.23|285.59|282.23|0
1648189140000|2022-03-25 06:19:00|285.5|282.14|285.32|281.96|285.5|282.14|285.32|281.96|0
1648189150000|2022-03-25 06:19:10|285.04|281.68|285.04|281.68|285.13|281.77|285.04|281.68|0
1648189160000|2022-03-25 06:19:20|285.13|281.77|285.32|281.96|285.32|281.96|285.13|281.77|0
1648189170000|2022-03-25 06:19:30|285.41|282.05|285.59|282.23|285.59|282.23|285.41|282.05|0
1648189180000|2022-03-25 06:19:40|285.41|282.05|285.41|282.05|285.41|282.05|285.41|282.05|0
1648189190000|2022-03-25 06:19:50|285.22|281.86|285.22|281.86|285.22|281.86|285.22|281.86|0
1648189200000|2022-03-25 06:20:00|285.13|281.77|285.22|281.86|285.22|281.86|285.13|281.77|0
1648189220000|2022-03-25 06:20:20|285.41|282.05|285.41|282.05|285.5|282.14|285.41|282.05|0
1648189230000|2022-03-25 06:20:30|285.5|282.14|285.59|282.23|285.59|282.23|285.5|282.14|0
1648189240000|2022-03-25 06:20:40|285.5|282.14|285.5|282.14|285.5|282.14|285.5|282.14|0
1648189250000|2022-03-25 06:20:50|285.4|282.04|285.22|281.86|285.4|282.04|285.22|281.86|0
1648189260000|2022-03-25 06:21:00|285.32|281.96|285.32|281.96|285.32|281.96|285.32|281.96|0
1648189270000|2022-03-25 06:21:10|285.4|282.04|285.22|281.86|285.4|282.04|285.22|281.86|0
1648189280000|2022-03-25 06:21:20|285.13|281.77|285.22|281.86|285.22|281.86|285.13|281.77|0
1648189290000|2022-03-25 06:21:30|285.04|281.68|284.95|281.59|285.04|281.68|284.85|281.49|0
1648189300000|2022-03-25 06:21:40|284.85|281.49|284.85|281.49|285.04|281.68|284.85|281.49|0
1648189320000|2022-03-25 06:22:00|284.77|281.41|284.85|281.49|284.85|281.49|284.77|281.41|0
1648189330000|2022-03-25 06:22:10|284.77|281.41|284.85|281.49|284.85|281.49|284.77|281.41|0
1648189340000|2022-03-25 06:22:20|285.04|281.68|285.04|281.68|285.04|281.68|285.04|281.68|0
1648189360000|2022-03-25 06:22:40|285.22|281.86|285.4|282.04|285.4|282.04|285.22|281.86|0
1648189370000|2022-03-25 06:22:50|285.32|281.96|285.32|281.96|285.32|281.96|285.32|281.96|0
1648189380000|2022-03-25 06:23:00|285.22|281.86|285.22|281.86|285.22|281.86|285.22|281.86|0
1648189390000|2022-03-25 06:23:10|285.04|281.68|285.04|281.68|285.04|281.68|285.04|281.68|0
1648189400000|2022-03-25 06:23:20|285.13|281.77|285.13|281.77|285.13|281.77|285.13|281.77|0
1648189410000|2022-03-25 06:23:30|285.22|281.86|285.04|281.68|285.22|281.86|285.04|281.68|0
1648189420000|2022-03-25 06:23:40|284.85|281.49|284.85|281.49|284.85|281.49|284.85|281.49|0
1648189430000|2022-03-25 06:23:50|284.67|281.31|284.67|281.31|284.67|281.31|284.67|281.31|0
1648189440000|2022-03-25 06:24:00|284.49|281.13|284.49|281.13|284.49|281.13|284.49|281.13|0
1648189450000|2022-03-25 06:24:10|284.67|281.31|284.77|281.41|284.77|281.41|284.67|281.31|0
1648189460000|2022-03-25 06:24:20|284.85|281.49|284.85|281.49|284.85|281.49|284.85|281.49|0
1648189470000|2022-03-25 06:24:30|285.04|281.68|284.85|281.49|285.04|281.68|284.85|281.49|0
1648189480000|2022-03-25 06:24:40|284.77|281.41|284.77|281.41|284.77|281.41|284.67|281.31|0
1648189490000|2022-03-25 06:24:50|284.67|281.31|284.77|281.41|284.77|281.41|284.67|281.31|0
1648189500000|2022-03-25 06:25:00|284.85|281.49|284.85|281.49|284.85|281.49|284.85|281.49|0
1648189510000|2022-03-25 06:25:10|284.67|281.31|285.22|281.86|285.22|281.86|284.67|281.31|0
1648189530000|2022-03-25 06:25:30|285.04|281.68|285.13|281.77|285.13|281.77|285.04|281.68|0
1648189540000|2022-03-25 06:25:40|285.22|281.86|285.04|281.68|285.22|281.86|285.04|281.68|0
1648189550000|2022-03-25 06:25:50|285.13|281.77|285.04|281.68|285.13|281.77|285.04|281.68|0
1648189580000|2022-03-25 06:26:20|285.22|281.86|285.22|281.86|285.4|282.04|285.22|281.86|0
1648189600000|2022-03-25 06:26:40|285.5|282.14|285.5|282.14|285.5|282.14|285.5|282.14|0
1648189610000|2022-03-25 06:26:50|285.59|282.23|285.5|282.14|285.68|282.32|285.5|282.14|0
1648189620000|2022-03-25 06:27:00|285.4|282.04|285.4|282.04|285.4|282.04|285.4|282.04|0
1648189630000|2022-03-25 06:27:10|285.5|282.14|285.59|282.23|285.59|282.23|285.5|282.14|0
1648189640000|2022-03-25 06:27:20|285.77|282.41|285.77|282.41|285.77|282.41|285.77|282.41|0
1648189680000|2022-03-25 06:28:00|285.86|282.5|285.86|282.5|285.86|282.5|285.86|282.5|0
1648189690000|2022-03-25 06:28:10|285.95|282.59|285.86|282.5|285.95|282.59|285.86|282.5|0
1648189700000|2022-03-25 06:28:20|285.95|282.59|285.95|282.59|285.95|282.59|285.95|282.59|0
1648189710000|2022-03-25 06:28:30|285.58|282.22|285.58|282.22|285.58|282.22|285.58|282.22|0
1648189730000|2022-03-25 06:28:50|285.4|282.04|285.5|282.14|285.5|282.14|285.4|282.04|0
1648189740000|2022-03-25 06:29:00|285.4|282.04|285.4|282.04|285.4|282.04|285.4|282.04|0
1648189760000|2022-03-25 06:29:20|285.5|282.14|285.58|282.22|285.58|282.22|285.5|282.14|0
1648189770000|2022-03-25 06:29:30|285.22|281.86|285.4|282.04|285.4|282.04|285.22|281.86|0
1648189780000|2022-03-25 06:29:40|285.58|282.22|285.4|282.04|285.58|282.22|285.4|282.04|0
1648189790000|2022-03-25 06:29:50|285.5|282.14|285.5|282.14|285.5|282.14|285.5|282.14|0
1648189800000|2022-03-25 06:30:00|285.4|282.04|285.31|281.95|285.4|282.04|285.22|281.86|0
1648189810000|2022-03-25 06:30:10|285.4|282.04|285.22|281.86|285.4|282.04|285.22|281.86|0
1648189820000|2022-03-25 06:30:20|285.4|282.04|285.5|282.14|285.5|282.14|285.4|282.04|0
1648189830000|2022-03-25 06:30:30|285.4|282.04|285.58|282.22|285.58|282.22|285.4|282.04|0
1648189850000|2022-03-25 06:30:50|285.68|282.32|285.4|282.04|285.68|282.32|285.4|282.04|0
1648189860000|2022-03-25 06:31:00|285.31|281.95|285.4|282.04|285.4|282.04|285.31|281.95|0
1648189870000|2022-03-25 06:31:10|285.22|281.86|285.22|281.86|285.22|281.86|285.22|281.86|0
1648189930000|2022-03-25 06:32:10|285.4|282.04|285.4|282.04|285.4|282.04|285.4|282.04|0
1648189940000|2022-03-25 06:32:20|285.58|282.22|285.58|282.22|285.58|282.22|285.58|282.22|0
1648189950000|2022-03-25 06:32:30|285.31|281.95|285.4|282.04|285.4|282.04|285.31|281.95|0
1648189960000|2022-03-25 06:32:40|285.58|282.22|285.58|282.22|285.58|282.22|285.58|282.22|0
1648189970000|2022-03-25 06:32:50|285.86|282.5|285.77|282.41|285.86|282.5|285.77|282.41|0
1648189980000|2022-03-25 06:33:00|285.58|282.22|285.58|282.22|285.58|282.22|285.58|282.22|0
1648189990000|2022-03-25 06:33:10|285.49|282.13|285.31|281.95|285.49|282.13|285.31|281.95|0
1648190000000|2022-03-25 06:33:20|285.22|281.86|285.22|281.86|285.4|282.04|285.22|281.86|0
1648190010000|2022-03-25 06:33:30|285.31|281.95|285.22|281.86|285.31|281.95|285.22|281.86|0
1648190020000|2022-03-25 06:33:40|285.4|282.04|285.4|282.04|285.4|282.04|285.4|282.04|0
1648190030000|2022-03-25 06:33:50|285.31|281.95|285.31|281.95|285.31|281.95|285.31|281.95|0
1648190040000|2022-03-25 06:34:00|285.4|282.04|285.4|282.04|285.4|282.04|285.4|282.04|0
1648190060000|2022-03-25 06:34:20|285.22|281.86|285.4|282.04|285.4|282.04|285.22|281.86|0
1648190070000|2022-03-25 06:34:30|285.49|282.13|285.49|282.13|285.49|282.13|285.4|282.04|0
1648190080000|2022-03-25 06:34:40|285.4|282.04|285.49|282.13|285.49|282.13|285.4|282.04|0
1648190090000|2022-03-25 06:34:50|285.4|282.04|285.4|282.04|285.49|282.13|285.4|282.04|0
1648190100000|2022-03-25 06:35:00|285.22|281.86|285.22|281.86|285.22|281.86|285.22|281.86|0
1648190110000|2022-03-25 06:35:10|285.21|281.85|285.4|282.04|285.4|282.04|285.21|281.85|0
1648190120000|2022-03-25 06:35:20|285.31|281.95|285.58|282.22|285.58|282.22|285.31|281.95|0
1648190140000|2022-03-25 06:35:40|285.76|282.4|285.76|282.4|285.76|282.4|285.76|282.4|0
1648190150000|2022-03-25 06:35:50|285.95|282.59|285.86|282.5|285.95|282.59|285.86|282.5|0
1648190160000|2022-03-25 06:36:00|285.76|282.4|285.76|282.4|285.76|282.4|285.76|282.4|0
1648190170000|2022-03-25 06:36:10|285.95|282.59|285.95|282.59|285.95|282.59|285.95|282.59|0
1648190180000|2022-03-25 06:36:20|286.04|282.68|286.04|282.68|286.04|282.68|286.04|282.68|0
1648190190000|2022-03-25 06:36:30|286.13|282.77|286.13|282.77|286.13|282.77|286.13|282.77|0
1648190200000|2022-03-25 06:36:40|286.23|282.87|286.13|282.77|286.23|282.87|286.04|282.68|0
1648190210000|2022-03-25 06:36:50|286.23|282.87|286.23|282.87|286.23|282.87|286.23|282.87|0
1648190220000|2022-03-25 06:37:00|286.13|282.77|286.31|282.95|286.31|282.95|286.13|282.77|0
1648190230000|2022-03-25 06:37:10|286.5|283.14|286.31|282.95|286.5|283.14|286.31|282.95|0
1648190260000|2022-03-25 06:37:40|286.41|283.05|286.23|282.87|286.41|283.05|286.23|282.87|0
1648190280000|2022-03-25 06:38:00|286.13|282.77|286.31|282.95|286.31|282.95|286.13|282.77|0
1648190290000|2022-03-25 06:38:10|286.13|282.77|285.95|282.59|286.13|282.77|285.95|282.59|0
1648190300000|2022-03-25 06:38:20|285.76|282.4|285.86|282.5|285.95|282.59|285.76|282.4|0
1648190310000|2022-03-25 06:38:30|285.76|282.4|286.31|282.95|286.31|282.95|285.76|282.4|0
1648190320000|2022-03-25 06:38:40|286.5|283.14|286.5|283.14|286.5|283.14|286.5|283.14|0
1648190330000|2022-03-25 06:38:50|286.59|283.23|286.5|283.14|286.59|283.23|286.5|283.14|0
1648190340000|2022-03-25 06:39:00|286.41|283.05|286.23|282.87|286.41|283.05|286.23|282.87|0
1648190350000|2022-03-25 06:39:10|286.31|282.95|286.31|282.95|286.31|282.95|286.31|282.95|0
1648190360000|2022-03-25 06:39:20|286.13|282.77|286.13|282.77|286.31|282.95|286.13|282.77|0
1648190370000|2022-03-25 06:39:30|286.23|282.87|286.13|282.77|286.23|282.87|286.13|282.77|0
1648190380000|2022-03-25 06:39:40|286.31|282.95|286.31|282.95|286.31|282.95|286.31|282.95|0
1648190400000|2022-03-25 06:40:00|286.13|282.77|286.04|282.68|286.13|282.77|286.04|282.68|0
1648190410000|2022-03-25 06:40:10|285.95|282.59|285.95|282.59|286.04|282.68|285.95|282.59|0
1648190420000|2022-03-25 06:40:20|285.76|282.4|285.76|282.4|285.76|282.4|285.76|282.4|0
1648190430000|2022-03-25 06:40:30|285.95|282.59|285.95|282.59|285.95|282.59|285.95|282.59|0
1648190460000|2022-03-25 06:41:00|285.76|282.4|285.95|282.59|285.95|282.59|285.76|282.4|0
1648190480000|2022-03-25 06:41:20|286.22|282.86|286.31|282.95|286.31|282.95|286.22|282.86|0
1648190490000|2022-03-25 06:41:30|286.41|283.05|286.31|282.95|286.41|283.05|286.31|282.95|0
1648190500000|2022-03-25 06:41:40|286.22|282.86|286.22|282.86|286.22|282.86|286.22|282.86|0
1648190510000|2022-03-25 06:41:50|286.13|282.77|286.13|282.77|286.13|282.77|286.13|282.77|0
1648190530000|2022-03-25 06:42:10|286.22|282.86|286.13|282.77|286.22|282.86|286.13|282.77|0
1648190550000|2022-03-25 06:42:30|286.22|282.86|286.31|282.95|286.31|282.95|286.22|282.86|0
1648190560000|2022-03-25 06:42:40|286.22|282.86|286.13|282.77|286.22|282.86|286.13|282.77|0
1648190590000|2022-03-25 06:43:10|286.04|282.68|285.94|282.58|286.04|282.68|285.94|282.58|0
1648190600000|2022-03-25 06:43:20|286.04|282.68|286.04|282.68|286.13|282.77|286.04|282.68|0
1648190610000|2022-03-25 06:43:30|286.13|282.77|286.22|282.86|286.22|282.86|286.13|282.77|0
1648190620000|2022-03-25 06:43:40|286.31|282.95|286.31|282.95|286.31|282.95|286.22|282.86|0
1648190630000|2022-03-25 06:43:50|286.41|283.05|286.31|282.95|286.41|283.05|286.31|282.95|0
1648190660000|2022-03-25 06:44:20|286.49|283.13|286.96|283.6|286.96|283.6|286.49|283.13|0
1648190670000|2022-03-25 06:44:30|287.05|283.69|287.05|283.69|287.05|283.69|287.05|283.69|0
1648190680000|2022-03-25 06:44:40|286.86|283.5|286.68|283.32|286.86|283.5|286.68|283.32|0
1648190690000|2022-03-25 06:44:50|286.49|283.13|286.68|283.32|286.68|283.32|286.49|283.13|0
1648190700000|2022-03-25 06:45:00|287.05|283.69|287.05|283.69|287.05|283.69|286.96|283.6|0
1648190710000|2022-03-25 06:45:10|286.96|283.6|287.23|283.87|287.23|283.87|286.96|283.6|0
1648190720000|2022-03-25 06:45:20|287.05|283.69|287.05|283.69|287.05|283.69|287.05|283.69|0
1648190730000|2022-03-25 06:45:30|287.23|283.87|286.86|283.5|287.23|283.87|286.86|283.5|0
1648190740000|2022-03-25 06:45:40|286.96|283.6|286.86|283.5|286.96|283.6|286.86|283.5|0
1648190750000|2022-03-25 06:45:50|286.96|283.6|286.96|283.6|286.96|283.6|286.96|283.6|0
1648190760000|2022-03-25 06:46:00|286.86|283.5|286.86|283.5|286.86|283.5|286.86|283.5|0
1648190770000|2022-03-25 06:46:10|286.68|283.32|286.86|283.5|286.86|283.5|286.68|283.32|0
1648190780000|2022-03-25 06:46:20|286.77|283.41|286.77|283.41|286.86|283.5|286.77|283.41|0
1648190790000|2022-03-25 06:46:30|286.68|283.32|286.77|283.41|286.77|283.41|286.68|283.32|0
1648190800000|2022-03-25 06:46:40|286.68|283.32|286.86|283.5|286.86|283.5|286.68|283.32|0
1648190810000|2022-03-25 06:46:50|286.77|283.41|286.77|283.41|286.77|283.41|286.77|283.41|0
1648190820000|2022-03-25 06:47:00|286.86|283.5|286.77|283.41|286.86|283.5|286.77|283.41|0
1648190830000|2022-03-25 06:47:10|286.86|283.5|286.77|283.41|286.86|283.5|286.77|283.41|0
1648190840000|2022-03-25 06:47:20|286.68|283.32|286.68|283.32|286.68|283.32|286.68|283.32|0
1648190890000|2022-03-25 06:48:10|286.86|283.5|286.86|283.5|286.86|283.5|286.86|283.5|0
1648190900000|2022-03-25 06:48:20|286.68|283.32|286.68|283.32|286.68|283.32|286.68|283.32|0
1648190910000|2022-03-25 06:48:30|286.86|283.5|286.68|283.32|286.86|283.5|286.68|283.32|0
1648190920000|2022-03-25 06:48:40|286.86|283.5|286.86|283.5|286.86|283.5|286.86|283.5|0
1648190930000|2022-03-25 06:48:50|286.77|283.41|286.68|283.32|286.77|283.41|286.68|283.32|0
1648190940000|2022-03-25 06:49:00|286.77|283.41|286.68|283.32|286.77|283.41|286.68|283.32|0
1648190950000|2022-03-25 06:49:10|286.77|283.41|286.77|283.41|286.77|283.41|286.77|283.41|0
1648190960000|2022-03-25 06:49:20|286.68|283.32|286.68|283.32|286.77|283.41|286.68|283.32|0
1648190970000|2022-03-25 06:49:30|286.86|283.5|286.86|283.5|286.86|283.5|286.86|283.5|0
1648190990000|2022-03-25 06:49:50|286.77|283.41|286.77|283.41|286.77|283.41|286.77|283.41|0
1648191000000|2022-03-25 06:50:00|286.68|283.32|286.68|283.32|286.77|283.41|286.68|283.32|0
1648191020000|2022-03-25 06:50:20|286.86|283.5|287.04|283.68|287.04|283.68|286.77|283.41|0
1648191030000|2022-03-25 06:50:30|286.95|283.59|287.04|283.68|287.04|283.68|286.95|283.59|0
1648191070000|2022-03-25 06:51:10|286.86|283.5|286.86|283.5|286.86|283.5|286.86|283.5|0
1648191080000|2022-03-25 06:51:20|286.77|283.41|286.77|283.41|286.77|283.41|286.77|283.41|0
1648191090000|2022-03-25 06:51:30|286.68|283.32|286.67|283.31|286.68|283.32|286.67|283.31|0
1648191100000|2022-03-25 06:51:40|286.77|283.41|286.67|283.31|286.77|283.41|286.67|283.31|0
1648191120000|2022-03-25 06:52:00|286.86|283.5|286.95|283.59|286.95|283.59|286.86|283.5|0
1648191130000|2022-03-25 06:52:10|286.86|283.5|286.86|283.5|286.86|283.5|286.86|283.5|0
1648191140000|2022-03-25 06:52:20|286.67|283.31|286.67|283.31|286.67|283.31|286.67|283.31|0
1648191160000|2022-03-25 06:52:40|286.86|283.5|286.67|283.31|286.86|283.5|286.67|283.31|0
1648191250000|2022-03-25 06:54:10|286.31|282.95|286.12|282.76|286.31|282.95|286.12|282.76|0
1648191270000|2022-03-25 06:54:30|286.03|282.67|285.94|282.58|286.03|282.67|285.94|282.58|0
1648191320000|2022-03-25 06:55:20|286.12|282.76|286.12|282.76|286.12|282.76|286.12|282.76|0
1648191370000|2022-03-25 06:56:10|285.94|282.58|285.94|282.58|285.94|282.58|285.94|282.58|0
1648191380000|2022-03-25 06:56:20|286.03|282.67|286.12|282.76|286.12|282.76|285.94|282.58|0
1648191390000|2022-03-25 06:56:30|286.03|282.67|286.03|282.67|286.03|282.67|286.03|282.67|0
1648191400000|2022-03-25 06:56:40|285.94|282.58|285.94|282.58|285.94|282.58|285.94|282.58|0
1648191410000|2022-03-25 06:56:50|285.75|282.39|285.75|282.39|285.75|282.39|285.75|282.39|0
1648191420000|2022-03-25 06:57:00|285.85|282.49|285.75|282.39|285.85|282.49|285.75|282.39|0
1648191440000|2022-03-25 06:57:20|285.85|282.49|285.75|282.39|285.85|282.49|285.75|282.39|0
1648191450000|2022-03-25 06:57:30|285.85|282.49|285.85|282.49|285.85|282.49|285.85|282.49|0
1648191460000|2022-03-25 06:57:40|285.94|282.58|286.12|282.76|286.12|282.76|285.94|282.58|0
1648191470000|2022-03-25 06:57:50|286.03|282.67|286.03|282.67|286.03|282.67|286.03|282.67|0
1648191480000|2022-03-25 06:58:00|285.94|282.58|285.94|282.58|286.03|282.67|285.94|282.58|0
1648191520000|2022-03-25 06:58:40|286.12|282.76|286.12|282.76|286.12|282.76|286.12|282.76|0
1648191530000|2022-03-25 06:58:50|285.94|282.58|286.3|282.94|286.3|282.94|285.94|282.58|0
1648191550000|2022-03-25 06:59:10|286.12|282.76|286.49|283.13|286.49|283.13|286.12|282.76|0
1648191560000|2022-03-25 06:59:20|286.3|282.94|286.3|282.94|286.3|282.94|286.3|282.94|0
1648191570000|2022-03-25 06:59:30|285.75|282.39|285.2|281.84|285.75|282.39|285.2|281.84|0
1648191580000|2022-03-25 06:59:40|284.65|281.29|284.65|281.29|284.65|281.29|284.65|281.29|0
1648191590000|2022-03-25 06:59:50|284.29|280.93|284.29|280.93|284.29|280.93|284.29|280.93|0
1648191600000|2022-03-25 07:00:00|284.47|281.11|284.84|281.48|284.84|281.48|284.47|281.11|0
1648191610000|2022-03-25 07:00:10|284.93|281.57|285.02|281.66|285.02|281.66|284.93|281.57|0
1648191620000|2022-03-25 07:00:20|284.84|281.48|284.84|281.48|284.84|281.48|284.84|281.48|0
1648191650000|2022-03-25 07:00:50|284.75|281.39|285.02|281.66|285.02|281.66|284.75|281.39|0
1648191660000|2022-03-25 07:01:00|285.12|281.76|285.2|281.84|285.2|281.84|285.12|281.76|0
1648191670000|2022-03-25 07:01:10|285.57|282.21|286.12|282.76|286.12|282.76|285.57|282.21|0
1648191680000|2022-03-25 07:01:20|285.94|282.58|285.94|282.58|285.94|282.58|285.94|282.58|0
1648191690000|2022-03-25 07:01:30|286.49|283.13|286.67|283.31|286.67|283.31|286.49|283.13|0
1648191700000|2022-03-25 07:01:40|286.58|283.22|286.3|282.94|286.58|283.22|286.3|282.94|0
1648191710000|2022-03-25 07:01:50|286.12|282.76|285.94|282.58|286.12|282.76|285.94|282.58|0
1648191720000|2022-03-25 07:02:00|285.75|282.39|285.75|282.39|285.75|282.39|285.75|282.39|0
1648191730000|2022-03-25 07:02:10|285.85|282.49|285.85|282.49|285.85|282.49|285.85|282.49|0
1648191740000|2022-03-25 07:02:20|285.75|282.39|285.75|282.39|285.75|282.39|285.75|282.39|0
1648191750000|2022-03-25 07:02:30|285.57|282.21|285.3|281.94|285.57|282.21|285.3|281.94|0
1648191760000|2022-03-25 07:02:40|285.2|281.84|285.2|281.84|285.2|281.84|285.2|281.84|0
1648191770000|2022-03-25 07:02:50|285.57|282.21|285.75|282.39|285.75|282.39|285.57|282.21|0
1648191780000|2022-03-25 07:03:00|285.85|282.49|285.94|282.58|285.94|282.58|285.75|282.39|0
1648191790000|2022-03-25 07:03:10|286.12|282.76|286.3|282.94|286.3|282.94|286.12|282.76|0
1648191800000|2022-03-25 07:03:20|286.12|282.76|286.12|282.76|286.12|282.76|286.12|282.76|0
1648191810000|2022-03-25 07:03:30|286.3|282.94|286.3|282.94|286.3|282.94|286.3|282.94|0
1648191820000|2022-03-25 07:03:40|286.4|283.04|286.3|282.94|286.4|283.04|286.3|282.94|0
1648191830000|2022-03-25 07:03:50|286.21|282.85|286.21|282.85|286.3|282.94|286.21|282.85|0
1648191840000|2022-03-25 07:04:00|286.12|282.76|286.3|282.94|286.3|282.94|286.12|282.76|0
1648191850000|2022-03-25 07:04:10|286.4|283.04|286.3|282.94|286.4|283.04|286.3|282.94|0
1648191860000|2022-03-25 07:04:20|286.49|283.13|285.93|282.57|286.49|283.13|285.93|282.57|0
1648191870000|2022-03-25 07:04:30|285.38|282.02|285.38|282.02|285.38|282.02|285.38|282.02|0
1648191880000|2022-03-25 07:04:40|285.3|281.94|285.75|282.39|285.75|282.39|285.3|281.94|0
1648191900000|2022-03-25 07:05:00|285.51|282.63|285.61|282.73|285.61|282.73|285.51|282.63|0
1648191910000|2022-03-25 07:05:10|286.06|283.18|286.25|283.37|286.25|283.37|286.06|283.18|0
1648191920000|2022-03-25 07:05:20|286.16|283.28|286.24|283.36|286.24|283.36|286.16|283.28|0
1648191930000|2022-03-25 07:05:30|286.34|283.46|286.06|283.18|286.34|283.46|286.06|283.18|0
1648191940000|2022-03-25 07:05:40|285.88|283|285.88|283|285.88|283|285.88|283|0
1648191950000|2022-03-25 07:05:50|285.97|283.09|286.06|283.18|286.06|283.18|285.97|283.09|0
1648191980000|2022-03-25 07:06:20|286.16|283.28|286.16|283.28|286.16|283.28|286.06|283.18|0
1648191990000|2022-03-25 07:06:30|286.06|283.18|286.06|283.18|286.06|283.18|286.06|283.18|0
1648192010000|2022-03-25 07:06:50|286.24|283.36|286.24|283.36|286.24|283.36|286.06|283.18|0
1648192030000|2022-03-25 07:07:10|286.43|283.55|286.43|283.55|286.43|283.55|286.43|283.55|0
1648192070000|2022-03-25 07:07:50|286.34|283.46|286.43|283.55|286.43|283.55|286.34|283.46|0
1648192080000|2022-03-25 07:08:00|286.71|283.83|286.61|283.73|286.71|283.83|286.61|283.73|0
1648192100000|2022-03-25 07:08:20|286.71|283.83|286.61|283.73|286.71|283.83|286.61|283.73|0
1648192110000|2022-03-25 07:08:30|286.43|283.55|286.43|283.55|286.43|283.55|286.34|283.46|0
1648192140000|2022-03-25 07:09:00|286.79|283.91|286.71|283.83|286.79|283.91|286.61|283.73|0
1648192150000|2022-03-25 07:09:10|286.79|283.91|286.79|283.91|286.79|283.91|286.71|283.83|0
1648192160000|2022-03-25 07:09:20|286.98|284.1|287.53|284.65|287.53|284.65|286.98|284.1|0
1648192170000|2022-03-25 07:09:30|287.71|284.83|287.71|284.83|287.71|284.83|287.53|284.65|0
1648192180000|2022-03-25 07:09:40|287.53|284.65|287.63|284.75|287.63|284.75|287.53|284.65|0
1648192190000|2022-03-25 07:09:50|287.53|284.65|287.53|284.65|287.53|284.65|287.35|284.47|0
1648192210000|2022-03-25 07:10:10|287.35|284.47|287.53|284.65|287.53|284.65|287.35|284.47|0
1648192220000|2022-03-25 07:10:20|287.35|284.47|287.35|284.47|287.53|284.65|287.35|284.47|0
1648192260000|2022-03-25 07:11:00|287.53|284.65|287.35|284.47|287.53|284.65|287.26|284.38|0
1648192280000|2022-03-25 07:11:20|287.16|284.28|287.16|284.28|287.26|284.38|287.16|284.28|0
1648192290000|2022-03-25 07:11:30|287.26|284.38|287.26|284.38|287.35|284.47|287.26|284.38|0
1648192300000|2022-03-25 07:11:40|286.98|284.1|286.98|284.1|286.98|284.1|286.98|284.1|0
1648192310000|2022-03-25 07:11:50|286.79|283.91|286.98|284.1|286.98|284.1|286.79|283.91|0
1648192320000|2022-03-25 07:12:00|286.79|283.91|286.98|284.1|286.98|284.1|286.79|283.91|0
1648192330000|2022-03-25 07:12:10|286.89|284.01|286.79|283.91|286.89|284.01|286.79|283.91|0
1648192350000|2022-03-25 07:12:30|286.61|283.73|286.43|283.55|286.61|283.73|286.43|283.55|0
1648192360000|2022-03-25 07:12:40|286.52|283.64|286.52|283.64|286.52|283.64|286.52|283.64|0
1648192370000|2022-03-25 07:12:50|286.43|283.55|286.43|283.55|286.43|283.55|286.43|283.55|0
1648192380000|2022-03-25 07:13:00|286.24|283.36|286.43|283.55|286.43|283.55|286.24|283.36|0
1648192400000|2022-03-25 07:13:20|286.42|283.54|286.7|283.82|286.7|283.82|286.42|283.54|0
1648192410000|2022-03-25 07:13:30|286.79|283.91|286.79|283.91|286.79|283.91|286.79|283.91|0
1648192420000|2022-03-25 07:13:40|286.61|283.73|286.61|283.73|286.61|283.73|286.61|283.73|0
1648192440000|2022-03-25 07:14:00|285.87|282.99|285.87|282.99|285.87|282.99|285.87|282.99|0
1648192450000|2022-03-25 07:14:10|286.06|283.18|285.87|282.99|286.06|283.18|285.87|282.99|0
1648192460000|2022-03-25 07:14:20|286.06|283.18|285.97|283.09|286.06|283.18|285.97|283.09|0
1648192470000|2022-03-25 07:14:30|285.87|282.99|285.69|282.81|285.87|282.99|285.69|282.81|0
1648192500000|2022-03-25 07:15:00|285.51|282.63|285.32|282.44|285.51|282.63|285.32|282.44|0
1648192510000|2022-03-25 07:15:10|285.6|282.72|285.51|282.63|285.6|282.72|285.51|282.63|0
1648192520000|2022-03-25 07:15:20|285.69|282.81|285.69|282.81|285.69|282.81|285.69|282.81|0
1648192530000|2022-03-25 07:15:30|285.87|282.99|286.06|283.18|286.06|283.18|285.87|282.99|0
1648192540000|2022-03-25 07:15:40|285.97|283.09|285.97|283.09|285.97|283.09|285.97|283.09|0
1648192550000|2022-03-25 07:15:50|285.87|282.99|285.97|283.09|285.97|283.09|285.87|282.99|0
1648192560000|2022-03-25 07:16:00|286.06|283.18|285.97|283.09|286.06|283.18|285.87|282.99|0
1648192570000|2022-03-25 07:16:10|285.87|282.99|286.06|283.18|286.06|283.18|285.87|282.99|0
1648192580000|2022-03-25 07:16:20|286.24|283.36|286.42|283.54|286.61|283.73|286.24|283.36|0
1648192590000|2022-03-25 07:16:30|287.91|285.03|288.09|285.21|288.09|285.21|287.91|285.03|0
1648192600000|2022-03-25 07:16:40|286.85|283.97|287.03|284.15|287.03|284.15|286.76|283.88|0
1648192620000|2022-03-25 07:17:00|287.22|284.34|287.03|284.15|287.22|284.34|286.94|284.06|0
1648192630000|2022-03-25 07:17:10|286.85|283.97|287.03|284.15|287.03|284.15|286.85|283.97|0
1648192640000|2022-03-25 07:17:20|286.94|284.06|286.85|283.97|286.94|284.06|286.85|283.97|0
1648192650000|2022-03-25 07:17:30|287.03|284.15|287.03|284.15|287.03|284.15|287.03|284.15|0
1648192660000|2022-03-25 07:17:40|286.94|284.06|286.85|283.97|286.94|284.06|286.85|283.97|0
1648192670000|2022-03-25 07:17:50|286.66|283.78|286.66|283.78|286.66|283.78|286.58|283.7|0
1648192680000|2022-03-25 07:18:00|286.76|283.88|287.21|284.33|287.21|284.33|286.76|283.88|0
1648192690000|2022-03-25 07:18:10|287.13|284.25|287.21|284.33|287.21|284.33|287.13|284.25|0
1648192700000|2022-03-25 07:18:20|287.4|284.52|288.06|285.18|288.06|285.18|287.21|284.33|0
1648192710000|2022-03-25 07:18:30|288.24|285.36|288.24|285.36|288.24|285.36|288.24|285.36|0
1648192740000|2022-03-25 07:19:00|288.06|285.18|288.24|285.36|288.24|285.36|288.06|285.18|0
1648192750000|2022-03-25 07:19:10|288.43|285.55|288.43|285.55|288.43|285.55|288.43|285.55|0
1648192760000|2022-03-25 07:19:20|288.42|285.54|288.98|286.1|288.98|286.1|288.42|285.54|0
1648192780000|2022-03-25 07:19:40|288.89|286.01|288.61|285.73|288.89|286.01|288.61|285.73|0
1648192790000|2022-03-25 07:19:50|288.79|285.91|288.52|285.64|288.79|285.91|288.52|285.64|0
1648192800000|2022-03-25 07:20:00|288.42|285.54|288.42|285.54|288.42|285.54|288.24|285.36|0
1648192810000|2022-03-25 07:20:10|288.24|285.36|288.24|285.36|288.24|285.36|288.24|285.36|0
1648192820000|2022-03-25 07:20:20|288.42|285.54|288.61|285.73|288.61|285.73|288.42|285.54|0
1648192830000|2022-03-25 07:20:30|288.98|286.1|288.98|286.1|288.98|286.1|288.98|286.1|0
1648192840000|2022-03-25 07:20:40|288.79|285.91|288.79|285.91|288.89|286.01|288.79|285.91|0
1648192850000|2022-03-25 07:20:50|288.42|285.54|288.42|285.54|288.42|285.54|288.42|285.54|0
1648192860000|2022-03-25 07:21:00|288.61|285.73|288.98|286.1|288.98|286.1|288.52|285.64|0
1648192870000|2022-03-25 07:21:10|289.16|286.28|289.16|286.28|289.34|286.46|289.16|286.28|0
1648192880000|2022-03-25 07:21:20|288.98|286.1|288.98|286.1|288.98|286.1|288.98|286.1|0
1648192900000|2022-03-25 07:21:40|288.79|285.91|288.79|285.91|288.79|285.91|288.79|285.91|0
1648192910000|2022-03-25 07:21:50|288.89|286.01|288.89|286.01|288.89|286.01|288.79|285.91|0
1648192920000|2022-03-25 07:22:00|288.79|285.91|288.98|286.1|288.98|286.1|288.79|285.91|0
1648192930000|2022-03-25 07:22:10|289.07|286.19|288.98|286.1|289.16|286.28|288.98|286.1|0
1648192940000|2022-03-25 07:22:20|288.79|285.91|288.98|286.1|288.98|286.1|288.79|285.91|0
1648192950000|2022-03-25 07:22:30|289.16|286.28|289.62|286.74|289.62|286.74|289.16|286.28|0
1648192960000|2022-03-25 07:22:40|289.71|286.83|289.53|286.65|289.71|286.83|289.34|286.46|0
1648192970000|2022-03-25 07:22:50|289.34|286.46|289.44|286.56|289.44|286.56|289.34|286.46|0
1648192980000|2022-03-25 07:23:00|289.34|286.46|289.25|286.37|289.34|286.46|289.16|286.28|0
1648192990000|2022-03-25 07:23:10|289.16|286.28|289.71|286.83|289.71|286.83|289.16|286.28|0
1648193000000|2022-03-25 07:23:20|290.08|287.2|290.26|287.38|290.26|287.38|290.08|287.2|0
1648193010000|2022-03-25 07:23:30|290.18|287.3|290.26|287.38|290.26|287.38|290.18|287.3|0
1648193020000|2022-03-25 07:23:40|289.89|287.01|289.81|286.93|289.89|287.01|289.81|286.93|0
1648193030000|2022-03-25 07:23:50|289.89|287.01|289.89|287.01|290.08|287.2|289.89|287.01|0
1648193040000|2022-03-25 07:24:00|289.81|286.93|289.71|286.83|289.89|287.01|289.71|286.83|0
1648193050000|2022-03-25 07:24:10|289.34|286.46|289.34|286.46|289.34|286.46|289.16|286.28|0
1648193060000|2022-03-25 07:24:20|289.16|286.28|289.16|286.28|289.16|286.28|289.16|286.28|0
1648193070000|2022-03-25 07:24:30|289.34|286.46|289.34|286.46|289.34|286.46|289.16|286.28|0
1648193080000|2022-03-25 07:24:40|289.16|286.28|289.16|286.28|289.34|286.46|289.16|286.28|0
1648193090000|2022-03-25 07:24:50|288.89|286.01|288.97|286.09|288.97|286.09|288.89|286.01|0
1648193100000|2022-03-25 07:25:00|289.16|286.28|289.16|286.28|289.16|286.28|289.16|286.28|0
1648193110000|2022-03-25 07:25:10|289.25|286.37|289.16|286.28|289.34|286.46|289.16|286.28|0
1648193120000|2022-03-25 07:25:20|289.34|286.46|289.25|286.37|289.34|286.46|289.25|286.37|0
1648193130000|2022-03-25 07:25:30|289.16|286.28|289.25|286.37|289.25|286.37|289.16|286.28|0
1648193140000|2022-03-25 07:25:40|289.34|286.46|289.34|286.46|289.34|286.46|289.34|286.46|0
1648193150000|2022-03-25 07:25:50|289.44|286.56|289.34|286.46|289.44|286.56|289.34|286.46|0
1648193160000|2022-03-25 07:26:00|289.53|286.65|289.71|286.83|289.71|286.83|289.53|286.65|0
1648193170000|2022-03-25 07:26:10|289.81|286.93|289.62|286.74|289.81|286.93|289.62|286.74|0
1648193180000|2022-03-25 07:26:20|289.44|286.56|289.53|286.65|289.53|286.65|289.44|286.56|0
1648193190000|2022-03-25 07:26:30|289.62|286.74|289.62|286.74|289.62|286.74|289.53|286.65|0
1648193200000|2022-03-25 07:26:40|289.53|286.65|289.53|286.65|289.62|286.74|289.53|286.65|0
1648193210000|2022-03-25 07:26:50|289.34|286.46|289.16|286.28|289.34|286.46|289.16|286.28|0
1648193220000|2022-03-25 07:27:00|289.34|286.46|289.34|286.46|289.44|286.56|289.34|286.46|0
1648193230000|2022-03-25 07:27:10|289.16|286.28|288.97|286.09|289.16|286.28|288.97|286.09|0
1648193250000|2022-03-25 07:27:30|289.16|286.28|289.16|286.28|289.16|286.28|289.16|286.28|0
1648193260000|2022-03-25 07:27:40|289.07|286.19|289.07|286.19|289.07|286.19|289.07|286.19|0
1648193270000|2022-03-25 07:27:50|288.97|286.09|289.16|286.28|289.16|286.28|288.97|286.09|0
1648193290000|2022-03-25 07:28:10|289.34|286.46|289.34|286.46|289.34|286.46|289.34|286.46|0
1648193300000|2022-03-25 07:28:20|289.16|286.28|289.16|286.28|289.16|286.28|288.97|286.09|0
1648193310000|2022-03-25 07:28:30|289.34|286.46|289.44|286.56|289.52|286.64|289.34|286.46|0
1648193320000|2022-03-25 07:28:40|289.52|286.64|289.71|286.83|289.71|286.83|289.52|286.64|0
1648193330000|2022-03-25 07:28:50|289.52|286.64|289.62|286.74|289.62|286.74|289.52|286.64|0
1648193340000|2022-03-25 07:29:00|289.71|286.83|289.71|286.83|289.71|286.83|289.71|286.83|0
1648193350000|2022-03-25 07:29:10|289.89|287.01|290.26|287.38|290.26|287.38|289.89|287.01|0
1648193360000|2022-03-25 07:29:20|290.08|287.2|290.08|287.2|290.26|287.38|290.08|287.2|0
1648193370000|2022-03-25 07:29:30|289.89|287.01|290.08|287.2|290.08|287.2|289.89|287.01|0
1648193400000|2022-03-25 07:30:00|289.89|287.01|289.25|286.37|289.89|287.01|288.97|286.09|0
1648193410000|2022-03-25 07:30:10|289.16|286.28|289.34|286.46|289.34|286.46|289.16|286.28|0
1648193420000|2022-03-25 07:30:20|289.25|286.37|289.25|286.37|289.34|286.46|289.25|286.37|0
1648193430000|2022-03-25 07:30:30|289.44|286.56|289.89|287.01|289.89|287.01|289.44|286.56|0
1648193440000|2022-03-25 07:30:40|289.71|286.83|289.71|286.83|289.71|286.83|289.71|286.83|0
1648193450000|2022-03-25 07:30:50|289.8|286.92|289.99|287.11|289.99|287.11|289.8|286.92|0
1648193460000|2022-03-25 07:31:00|289.89|287.01|289.71|286.83|289.89|287.01|289.71|286.83|0
1648193470000|2022-03-25 07:31:10|289.89|287.01|289.71|286.83|289.89|287.01|289.71|286.83|0
1648193480000|2022-03-25 07:31:20|289.52|286.64|289.89|287.01|289.89|287.01|289.52|286.64|0
1648193490000|2022-03-25 07:31:30|289.71|286.83|289.99|287.11|289.99|287.11|289.71|286.83|0
1648193500000|2022-03-25 07:31:40|290.08|287.2|289.89|287.01|290.08|287.2|289.89|287.01|0
1648193520000|2022-03-25 07:32:00|289.52|286.64|289.34|286.46|289.52|286.64|289.34|286.46|0
1648193530000|2022-03-25 07:32:10|289.52|286.64|289.62|286.74|289.71|286.83|289.52|286.64|0
1648193540000|2022-03-25 07:32:20|289.8|286.92|289.52|286.64|289.8|286.92|289.52|286.64|0
1648193550000|2022-03-25 07:32:30|289.62|286.74|289.62|286.74|289.62|286.74|289.62|286.74|0
1648193560000|2022-03-25 07:32:40|289.71|286.83|289.25|286.37|289.71|286.83|289.25|286.37|0
1648193570000|2022-03-25 07:32:50|289.15|286.27|289.34|286.46|289.34|286.46|289.15|286.27|0
1648193580000|2022-03-25 07:33:00|289.25|286.37|289.52|286.64|289.52|286.64|289.25|286.37|0
1648193590000|2022-03-25 07:33:10|289.71|286.83|289.52|286.64|289.71|286.83|289.52|286.64|0
1648193600000|2022-03-25 07:33:20|289.62|286.74|289.34|286.46|289.62|286.74|289.34|286.46|0
1648193610000|2022-03-25 07:33:30|289.15|286.27|289.34|286.46|289.34|286.46|289.15|286.27|0
1648193640000|2022-03-25 07:34:00|289.52|286.64|289.52|286.64|289.52|286.64|289.52|286.64|0
1648193650000|2022-03-25 07:34:10|289.34|286.46|288.79|285.91|289.34|286.46|288.79|285.91|0
1648193660000|2022-03-25 07:34:20|288.97|286.09|288.79|285.91|288.97|286.09|288.79|285.91|0
1648193670000|2022-03-25 07:34:30|288.88|286|288.79|285.91|288.88|286|288.79|285.91|0
1648193690000|2022-03-25 07:34:50|288.97|286.09|288.97|286.09|288.97|286.09|288.97|286.09|0
1648193700000|2022-03-25 07:35:00|289.06|286.18|289.06|286.18|289.15|286.27|289.06|286.18|0
1648193710000|2022-03-25 07:35:10|288.79|285.91|288.6|285.72|288.79|285.91|288.6|285.72|0
1648193720000|2022-03-25 07:35:20|288.79|285.91|288.6|285.72|288.79|285.91|288.6|285.72|0
1648193730000|2022-03-25 07:35:30|288.7|285.82|288.79|285.91|288.79|285.91|288.7|285.82|0
1648193750000|2022-03-25 07:35:50|288.78|285.9|288.6|285.72|288.78|285.9|288.6|285.72|0
1648193760000|2022-03-25 07:36:00|288.78|285.9|288.97|286.09|288.97|286.09|288.78|285.9|0
1648193770000|2022-03-25 07:36:10|289.15|286.27|289.06|286.18|289.15|286.27|288.97|286.09|0
1648193780000|2022-03-25 07:36:20|288.97|286.09|289.25|286.37|289.25|286.37|288.97|286.09|0
1648193790000|2022-03-25 07:36:30|289.15|286.27|289.15|286.27|289.15|286.27|289.15|286.27|0
1648193800000|2022-03-25 07:36:40|289.25|286.37|289.7|286.82|289.7|286.82|289.25|286.37|0
1648193810000|2022-03-25 07:36:50|289.8|286.92|289.52|286.64|289.8|286.92|289.52|286.64|0
1648193820000|2022-03-25 07:37:00|289.62|286.74|289.62|286.74|289.7|286.82|289.62|286.74|0
1648193830000|2022-03-25 07:37:10|289.7|286.82|289.7|286.82|289.7|286.82|289.7|286.82|0
1648193840000|2022-03-25 07:37:20|289.62|286.74|289.52|286.64|289.7|286.82|289.52|286.64|0
1648193870000|2022-03-25 07:37:50|289.34|286.46|289.15|286.27|289.34|286.46|289.15|286.27|0
1648193880000|2022-03-25 07:38:00|289.06|286.18|289.7|286.82|289.7|286.82|289.06|286.18|0
1648193890000|2022-03-25 07:38:10|289.89|287.01|290.07|287.19|290.07|287.19|289.89|287.01|0
1648193910000|2022-03-25 07:38:30|289.89|287.01|289.7|286.82|289.89|287.01|289.7|286.82|0
1648193920000|2022-03-25 07:38:40|289.52|286.64|289.34|286.46|289.52|286.64|289.34|286.46|0
1648193930000|2022-03-25 07:38:50|288.97|286.09|288.78|285.9|288.97|286.09|288.78|285.9|0
1648193940000|2022-03-25 07:39:00|288.97|286.09|289.15|286.27|289.15|286.27|288.78|285.9|0
1648193950000|2022-03-25 07:39:10|289.34|286.46|289.52|286.64|289.52|286.64|289.34|286.46|0
1648193960000|2022-03-25 07:39:20|289.34|286.46|289.52|286.64|289.52|286.64|289.34|286.46|0
1648193970000|2022-03-25 07:39:30|289.7|286.82|289.52|286.64|289.7|286.82|289.52|286.64|0
1648193980000|2022-03-25 07:39:40|289.15|286.27|289.52|286.64|289.52|286.64|289.15|286.27|0
1648193990000|2022-03-25 07:39:50|289.43|286.55|289.33|286.45|289.43|286.55|289.33|286.45|0
1648194000000|2022-03-25 07:40:00|289.15|286.27|288.78|285.9|289.15|286.27|288.78|285.9|0
1648194010000|2022-03-25 07:40:10|288.88|286|288.88|286|288.88|286|288.78|285.9|0
1648194020000|2022-03-25 07:40:20|288.78|285.9|288.78|285.9|288.78|285.9|288.69|285.81|0
1648194030000|2022-03-25 07:40:30|288.88|286|288.88|286|288.88|286|288.88|286|0
1648194040000|2022-03-25 07:40:40|288.78|285.9|288.78|285.9|288.78|285.9|288.6|285.72|0
1648194050000|2022-03-25 07:40:50|288.69|285.81|288.6|285.72|288.78|285.9|288.6|285.72|0
1648194060000|2022-03-25 07:41:00|288.51|285.63|288.6|285.72|288.6|285.72|288.51|285.63|0
1648194070000|2022-03-25 07:41:10|288.69|285.81|288.78|285.9|288.78|285.9|288.6|285.72|0
1648194090000|2022-03-25 07:41:30|289.33|286.45|288.97|286.09|289.33|286.45|288.97|286.09|0
1648194100000|2022-03-25 07:41:40|288.88|286|288.78|285.9|288.88|286|288.78|285.9|0
1648194120000|2022-03-25 07:42:00|288.97|286.09|289.33|286.45|289.33|286.45|288.97|286.09|0
1648194140000|2022-03-25 07:42:20|289.15|286.27|289.52|286.64|289.52|286.64|289.15|286.27|0
1648194150000|2022-03-25 07:42:30|289.43|286.55|289.43|286.55|289.43|286.55|289.43|286.55|0
1648194160000|2022-03-25 07:42:40|289.52|286.64|289.43|286.55|289.7|286.82|289.43|286.55|0
1648194170000|2022-03-25 07:42:50|289.52|286.64|289.61|286.73|289.7|286.82|289.52|286.64|0
1648194180000|2022-03-25 07:43:00|289.52|286.64|289.89|287.01|289.89|287.01|289.52|286.64|0
1648194190000|2022-03-25 07:43:10|289.7|286.82|289.61|286.73|289.7|286.82|289.61|286.73|0
1648194200000|2022-03-25 07:43:20|289.43|286.55|289.33|286.45|289.52|286.64|289.33|286.45|0
1648194210000|2022-03-25 07:43:30|289.15|286.27|289.24|286.36|289.24|286.36|289.15|286.27|0
1648194220000|2022-03-25 07:43:40|289.33|286.45|289.52|286.64|289.52|286.64|289.33|286.45|0
1648194230000|2022-03-25 07:43:50|289.61|286.73|289.7|286.82|289.7|286.82|289.52|286.64|0
1648194240000|2022-03-25 07:44:00|289.61|286.73|289.7|286.82|289.7|286.82|289.61|286.73|0
1648194250000|2022-03-25 07:44:10|289.61|286.73|289.61|286.73|289.61|286.73|289.61|286.73|0
1648194260000|2022-03-25 07:44:20|289.52|286.64|289.52|286.64|289.61|286.73|289.52|286.64|0
1648194270000|2022-03-25 07:44:30|289.61|286.73|289.7|286.82|289.7|286.82|289.61|286.73|0
1648194280000|2022-03-25 07:44:40|289.61|286.73|289.61|286.73|289.61|286.73|289.61|286.73|0
1648194290000|2022-03-25 07:44:50|289.7|286.82|289.52|286.64|289.7|286.82|289.52|286.64|0
1648194300000|2022-03-25 07:45:00|289.61|286.73|289.7|286.82|289.7|286.82|289.61|286.73|0
1648194320000|2022-03-25 07:45:20|289.33|286.45|289.15|286.27|289.33|286.45|289.15|286.27|0
1648194330000|2022-03-25 07:45:30|289.33|286.45|288.78|285.9|289.33|286.45|288.78|285.9|0
1648194340000|2022-03-25 07:45:40|288.88|286|288.88|286|288.88|286|288.88|286|0
1648194350000|2022-03-25 07:45:50|288.78|285.9|288.6|285.72|288.78|285.9|288.6|285.72|0
1648194360000|2022-03-25 07:46:00|288.69|285.81|288.78|285.9|288.78|285.9|288.6|285.72|0
1648194370000|2022-03-25 07:46:10|288.69|285.81|288.69|285.81|288.69|285.81|288.69|285.81|0
1648194380000|2022-03-25 07:46:20|288.78|285.9|288.78|285.9|288.88|286|288.69|285.81|0
1648194390000|2022-03-25 07:46:30|288.69|285.81|289.15|286.27|289.15|286.27|288.69|285.81|0
1648194400000|2022-03-25 07:46:40|289.06|286.18|288.96|286.08|289.06|286.18|288.96|286.08|0
1648194410000|2022-03-25 07:46:50|289.06|286.18|288.88|286|289.06|286.18|288.88|286|0
1648194420000|2022-03-25 07:47:00|288.96|286.08|288.78|285.9|288.96|286.08|288.6|285.72|0
1648194430000|2022-03-25 07:47:10|289.06|286.18|289.24|286.36|289.24|286.36|289.06|286.18|0
1648194440000|2022-03-25 07:47:20|288.96|286.08|288.69|285.81|288.96|286.08|288.69|285.81|0
1648194450000|2022-03-25 07:47:30|288.78|285.9|288.6|285.72|288.78|285.9|288.6|285.72|0
1648194460000|2022-03-25 07:47:40|288.78|285.9|288.78|285.9|288.78|285.9|288.78|285.9|0
1648194480000|2022-03-25 07:48:00|289.06|286.18|289.06|286.18|289.06|286.18|289.06|286.18|0
1648194490000|2022-03-25 07:48:10|288.96|286.08|289.15|286.27|289.15|286.27|288.96|286.08|0
1648194500000|2022-03-25 07:48:20|289.24|286.36|289.15|286.27|289.24|286.36|289.15|286.27|0
1648194510000|2022-03-25 07:48:30|289.06|286.18|289.33|286.45|289.43|286.55|289.06|286.18|0
1648194520000|2022-03-25 07:48:40|289.51|286.63|289.51|286.63|289.51|286.63|289.51|286.63|0
1648194530000|2022-03-25 07:48:50|289.7|286.82|289.7|286.82|289.7|286.82|289.61|286.73|0
1648194540000|2022-03-25 07:49:00|289.61|286.73|289.7|286.82|289.7|286.82|289.61|286.73|0
1648194550000|2022-03-25 07:49:10|289.51|286.63|289.51|286.63|289.51|286.63|289.51|286.63|0
1648194560000|2022-03-25 07:49:20|289.15|286.27|289.33|286.45|289.33|286.45|289.15|286.27|0
1648194570000|2022-03-25 07:49:30|289.43|286.55|289.43|286.55|289.43|286.55|289.33|286.45|0
1648194580000|2022-03-25 07:49:40|289.51|286.63|289.43|286.55|289.51|286.63|289.33|286.45|0
1648194590000|2022-03-25 07:49:50|289.33|286.45|289.51|286.63|289.51|286.63|289.33|286.45|0
1648194600000|2022-03-25 07:50:00|289.43|286.55|289.15|286.27|289.43|286.55|289.15|286.27|0
1648194610000|2022-03-25 07:50:10|289.24|286.36|289.24|286.36|289.24|286.36|289.15|286.27|0
1648194620000|2022-03-25 07:50:20|289.15|286.27|288.59|285.71|289.33|286.45|288.59|285.71|0
1648194630000|2022-03-25 07:50:30|288.69|285.81|289.33|286.45|289.51|286.63|288.69|285.81|0
1648194640000|2022-03-25 07:50:40|289.24|286.36|289.24|286.36|289.24|286.36|289.15|286.27|0
1648194650000|2022-03-25 07:50:50|289.15|286.27|288.96|286.08|289.15|286.27|288.78|285.9|0
1648194660000|2022-03-25 07:51:00|288.78|285.9|288.96|286.08|288.96|286.08|288.78|285.9|0
1648194670000|2022-03-25 07:51:10|289.15|286.27|288.87|285.99|289.15|286.27|288.87|285.99|0
1648194680000|2022-03-25 07:51:20|288.96|286.08|288.78|285.9|288.96|286.08|288.59|285.71|0
1648194690000|2022-03-25 07:51:30|288.59|285.71|288.23|285.35|288.59|285.71|288.23|285.35|0
1648194700000|2022-03-25 07:51:40|288.41|285.53|288.41|285.53|288.41|285.53|288.41|285.53|0
1648194710000|2022-03-25 07:51:50|288.32|285.44|288.41|285.53|288.41|285.53|288.32|285.44|0
1648194720000|2022-03-25 07:52:00|288.51|285.63|288.51|285.63|288.59|285.71|288.51|285.63|0
1648194730000|2022-03-25 07:52:10|288.41|285.53|288.59|285.71|288.59|285.71|288.41|285.53|0
1648194740000|2022-03-25 07:52:20|288.51|285.63|288.51|285.63|288.51|285.63|288.51|285.63|0
1648194750000|2022-03-25 07:52:30|288.59|285.71|288.59|285.71|288.78|285.9|288.59|285.71|0
1648194760000|2022-03-25 07:52:40|288.41|285.53|288.41|285.53|288.41|285.53|288.41|285.53|0
1648194770000|2022-03-25 07:52:50|288.51|285.63|288.59|285.71|288.59|285.71|288.51|285.63|0
1648194780000|2022-03-25 07:53:00|288.41|285.53|288.5|285.62|288.5|285.62|288.41|285.53|0
1648194790000|2022-03-25 07:53:10|288.32|285.44|288.41|285.53|288.41|285.53|288.32|285.44|0
1648194800000|2022-03-25 07:53:20|288.5|285.62|288.5|285.62|288.5|285.62|288.5|285.62|0
1648194810000|2022-03-25 07:53:30|288.41|285.53|288.32|285.44|288.41|285.53|288.32|285.44|0
1648194820000|2022-03-25 07:53:40|288.23|285.35|288.23|285.35|288.32|285.44|288.04|285.16|0
1648194830000|2022-03-25 07:53:50|288.14|285.26|288.04|285.16|288.14|285.26|288.04|285.16|0
1648194840000|2022-03-25 07:54:00|287.95|285.07|288.04|285.16|288.04|285.16|287.95|285.07|0
1648194850000|2022-03-25 07:54:10|288.14|285.26|288.04|285.16|288.14|285.26|288.04|285.16|0
1648194860000|2022-03-25 07:54:20|287.95|285.07|287.95|285.07|287.95|285.07|287.95|285.07|0
1648194870000|2022-03-25 07:54:30|288.04|285.16|288.32|285.44|288.32|285.44|288.04|285.16|0
1648194880000|2022-03-25 07:54:40|287.86|284.98|288.32|285.44|288.32|285.44|287.86|284.98|0
1648194890000|2022-03-25 07:54:50|288.22|285.34|288.22|285.34|288.22|285.34|288.22|285.34|0
1648194900000|2022-03-25 07:55:00|288.32|285.44|288.41|285.53|288.41|285.53|288.32|285.44|0
1648194910000|2022-03-25 07:55:10|288.32|285.44|288.5|285.62|288.5|285.62|288.32|285.44|0
1648194920000|2022-03-25 07:55:20|288.41|285.53|288.22|285.34|288.41|285.53|288.22|285.34|0
1648194940000|2022-03-25 07:55:40|288.32|285.44|288.32|285.44|288.32|285.44|288.32|285.44|0
1648194950000|2022-03-25 07:55:50|288.04|285.16|288.22|285.34|288.22|285.34|288.04|285.16|0
1648194960000|2022-03-25 07:56:00|288.04|285.16|288.04|285.16|288.04|285.16|288.04|285.16|0
1648194970000|2022-03-25 07:56:10|287.95|285.07|288.04|285.16|288.04|285.16|287.86|284.98|0
1648194980000|2022-03-25 07:56:20|287.86|284.98|287.86|284.98|287.86|284.98|287.86|284.98|0
1648194990000|2022-03-25 07:56:30|287.67|284.79|287.67|284.79|287.67|284.79|287.67|284.79|0
1648195000000|2022-03-25 07:56:40|287.49|284.61|287.49|284.61|287.49|284.61|287.49|284.61|0
1648195010000|2022-03-25 07:56:50|287.59|284.71|287.86|284.98|287.86|284.98|287.59|284.71|0
1648195030000|2022-03-25 07:57:10|287.77|284.89|287.86|284.98|287.86|284.98|287.67|284.79|0
1648195040000|2022-03-25 07:57:20|287.67|284.79|288.04|285.16|288.04|285.16|287.67|284.79|0
1648195060000|2022-03-25 07:57:40|288.22|285.34|288.22|285.34|288.22|285.34|288.22|285.34|0
1648195070000|2022-03-25 07:57:50|288.04|285.16|288.04|285.16|288.04|285.16|288.04|285.16|0
1648195090000|2022-03-25 07:58:10|287.95|285.07|287.67|284.79|287.95|285.07|287.67|284.79|0
1648195100000|2022-03-25 07:58:20|287.4|284.52|287.49|284.61|287.49|284.61|287.4|284.52|0
1648195110000|2022-03-25 07:58:30|287.12|284.24|286.67|283.79|287.12|284.24|286.67|283.79|0
1648195120000|2022-03-25 07:58:40|286.57|283.69|286.94|284.06|286.94|284.06|286.57|283.69|0
1648195130000|2022-03-25 07:58:50|287.03|284.15|287.12|284.24|287.12|284.24|287.03|284.15|0
1648195140000|2022-03-25 07:59:00|286.94|284.06|286.67|283.79|286.94|284.06|286.57|283.69|0
1648195150000|2022-03-25 07:59:10|286.76|283.88|286.57|283.69|286.76|283.88|286.48|283.6|0
1648195160000|2022-03-25 07:59:20|286.67|283.79|286.94|284.06|286.94|284.06|286.67|283.79|0
1648195170000|2022-03-25 07:59:30|287.03|284.15|286.94|284.06|287.03|284.15|286.94|284.06|0
1648195180000|2022-03-25 07:59:40|286.75|283.87|286.94|284.06|286.94|284.06|286.75|283.87|0
1648195190000|2022-03-25 07:59:50|286.75|283.87|286.57|283.69|286.75|283.87|286.57|283.69|0
1648195200000|2022-03-25 08:00:00|287.12|284.24|287.3|284.42|287.3|284.42|286.75|283.87|0
1648195210000|2022-03-25 08:00:10|287.12|284.24|286.94|284.06|287.12|284.24|286.94|284.06|0
1648195220000|2022-03-25 08:00:20|287.12|284.24|287.03|284.15|287.12|284.24|286.75|283.87|0
1648195230000|2022-03-25 08:00:30|287.49|284.61|287.58|284.7|287.58|284.7|287.49|284.61|0
1648195240000|2022-03-25 08:00:40|287.67|284.79|287.4|284.52|287.85|284.97|287.4|284.52|0
1648195250000|2022-03-25 08:00:50|287.49|284.61|287.85|284.97|287.85|284.97|287.49|284.61|0
1648195260000|2022-03-25 08:01:00|287.77|284.89|287.3|284.42|287.77|284.89|287.3|284.42|0
1648195270000|2022-03-25 08:01:10|287.49|284.61|288.41|285.53|288.41|285.53|287.49|284.61|0
1648195280000|2022-03-25 08:01:20|287.85|284.97|288.04|285.16|288.13|285.25|287.85|284.97|0
1648195290000|2022-03-25 08:01:30|288.22|285.34|288.32|285.44|288.41|285.53|288.22|285.34|0
1648195300000|2022-03-25 08:01:40|288.22|285.34|288.22|285.34|288.22|285.34|288.22|285.34|0
1648195310000|2022-03-25 08:01:50|288.59|285.71|288.22|285.34|288.59|285.71|288.22|285.34|0
1648195320000|2022-03-25 08:02:00|288.04|285.16|288.04|285.16|288.04|285.16|288.04|285.16|0
1648195330000|2022-03-25 08:02:10|288.13|285.25|287.58|284.7|288.22|285.34|287.49|284.61|0
1648195340000|2022-03-25 08:02:20|287.49|284.61|287.49|284.61|287.49|284.61|287.3|284.42|0
1648195350000|2022-03-25 08:02:30|287.3|284.42|286.94|284.06|287.3|284.42|286.94|284.06|0
1648195360000|2022-03-25 08:02:40|286.75|283.87|286.94|284.06|286.94|284.06|286.75|283.87|0
1648195370000|2022-03-25 08:02:50|286.85|283.97|286.75|283.87|286.94|284.06|286.75|283.87|0
1648195380000|2022-03-25 08:03:00|286.02|283.14|286.02|283.14|286.02|283.14|286.02|283.14|0
1648195390000|2022-03-25 08:03:10|286.2|283.32|286.3|283.42|286.3|283.42|286.02|283.14|0
1648195400000|2022-03-25 08:03:20|286.39|283.51|286.75|283.87|286.75|283.87|286.39|283.51|0
1648195410000|2022-03-25 08:03:30|287.3|284.42|286.57|283.69|287.3|284.42|286.57|283.69|0
1648195420000|2022-03-25 08:03:40|286.94|284.06|286.94|284.06|286.94|284.06|286.94|284.06|0
1648195430000|2022-03-25 08:03:50|287.03|284.15|286.94|284.06|287.12|284.24|286.94|284.06|0
1648195440000|2022-03-25 08:04:00|287.49|284.61|287.3|284.42|287.49|284.61|287.12|284.24|0
1648195450000|2022-03-25 08:04:10|287.49|284.61|287.77|284.89|287.77|284.89|287.49|284.61|0
1648195460000|2022-03-25 08:04:20|288.04|285.16|288.04|285.16|288.22|285.34|287.95|285.07|0
1648195480000|2022-03-25 08:04:40|288.13|285.25|288.4|285.52|288.4|285.52|288.13|285.25|0
1648195490000|2022-03-25 08:04:50|288.77|285.89|288.96|286.08|288.96|286.08|288.77|285.89|0
1648195500000|2022-03-25 08:05:00|289.14|286.26|289.32|286.44|289.32|286.44|289.14|286.26|0
1648195510000|2022-03-25 08:05:10|289.51|286.63|289.88|287|289.88|287|289.42|286.54|0
1648195520000|2022-03-25 08:05:20|290.24|287.36|290.06|287.18|290.24|287.36|290.06|287.18|0
1648195530000|2022-03-25 08:05:30|289.88|287|290.61|287.73|290.61|287.73|289.88|287|0
1648195540000|2022-03-25 08:05:40|290.8|287.92|290.43|287.55|290.98|288.1|290.43|287.55|0
1648195550000|2022-03-25 08:05:50|290.61|287.73|291.17|288.29|291.17|288.29|290.61|287.73|0
1648195560000|2022-03-25 08:06:00|290.8|287.92|291.08|288.2|291.08|288.2|290.8|287.92|0
1648195570000|2022-03-25 08:06:10|291.17|288.29|291.17|288.29|291.17|288.29|290.98|288.1|0
1648195580000|2022-03-25 08:06:20|291.54|288.66|291.54|288.66|291.54|288.66|291.54|288.66|0
1648195590000|2022-03-25 08:06:30|291.91|289.03|291.35|288.47|291.91|289.03|291.35|288.47|0
1648195600000|2022-03-25 08:06:40|290.98|288.1|291.17|288.29|291.35|288.47|290.98|288.1|0
1648195610000|2022-03-25 08:06:50|290.98|288.1|291.17|288.29|291.17|288.29|290.98|288.1|0
1648195620000|2022-03-25 08:07:00|291.35|288.47|291.91|289.03|291.91|289.03|291.35|288.47|0
1648195630000|2022-03-25 08:07:10|292.09|289.21|292.83|289.95|292.83|289.95|292.09|289.21|0
1648195640000|2022-03-25 08:07:20|293.2|290.32|293.2|290.32|293.2|290.32|293.02|290.14|0
1648195650000|2022-03-25 08:07:30|293.02|290.14|293.2|290.32|293.39|290.51|293.02|290.14|0
1648195660000|2022-03-25 08:07:40|293.39|290.51|293.2|290.32|293.57|290.69|293.2|290.32|0
1648195670000|2022-03-25 08:07:50|293.39|290.51|293.39|290.51|293.57|290.69|293.39|290.51|0
1648195680000|2022-03-25 08:08:00|293.2|290.32|292.56|289.68|293.2|290.32|292.56|289.68|0
1648195690000|2022-03-25 08:08:10|292.64|289.76|292.64|289.76|292.83|289.95|292.64|289.76|0
1648195700000|2022-03-25 08:08:20|292.27|289.39|292.64|289.76|292.74|289.86|292.27|289.39|0
1648195710000|2022-03-25 08:08:30|292.74|289.86|293.39|290.51|293.39|290.51|292.74|289.86|0
1648195720000|2022-03-25 08:08:40|293.57|290.69|293.57|290.69|293.57|290.69|293.39|290.51|0
1648195730000|2022-03-25 08:08:50|293.2|290.32|293.39|290.51|293.57|290.69|293.2|290.32|0
1648195740000|2022-03-25 08:09:00|293.48|290.6|293.2|290.32|293.48|290.6|293.2|290.32|0
1648195750000|2022-03-25 08:09:10|293.39|290.51|293.39|290.51|293.48|290.6|293.39|290.51|0
1648195760000|2022-03-25 08:09:20|293.48|290.6|293.57|290.69|293.76|290.88|293.48|290.6|0
1648195770000|2022-03-25 08:09:30|293.76|290.88|294.04|291.16|294.04|291.16|293.76|290.88|0
1648195780000|2022-03-25 08:09:40|294.41|291.53|294.78|291.9|294.78|291.9|294.41|291.53|0
1648195790000|2022-03-25 08:09:50|294.68|291.8|293.94|291.06|294.68|291.8|293.94|291.06|0
1648195800000|2022-03-25 08:10:00|294.13|291.25|293.94|291.06|294.13|291.25|293.94|291.06|0
1648195810000|2022-03-25 08:10:10|294.13|291.25|294.5|291.62|294.5|291.62|294.13|291.25|0
1648195820000|2022-03-25 08:10:20|294.68|291.8|295.24|292.36|295.24|292.36|294.68|291.8|0
1648195830000|2022-03-25 08:10:30|295.99|293.11|297.57|294.69|297.57|294.69|295.99|293.11|0
1648195840000|2022-03-25 08:10:40|297.85|294.97|297.85|294.97|298.04|295.16|297.48|294.6|0
1648195850000|2022-03-25 08:10:50|298.04|295.16|298.22|295.34|298.22|295.34|298.04|295.16|0
1648195860000|2022-03-25 08:11:00|298.04|295.16|298.04|295.16|298.04|295.16|297.85|294.97|0
1648195870000|2022-03-25 08:11:10|297.57|294.69|297.29|294.41|297.66|294.78|297.29|294.41|0
1648195880000|2022-03-25 08:11:20|297.57|294.69|296.73|293.85|297.57|294.69|296.73|293.85|0
1648195890000|2022-03-25 08:11:30|296.54|293.66|297.39|294.51|297.39|294.51|296.54|293.66|0
1648195900000|2022-03-25 08:11:40|297.29|294.41|297.48|294.6|297.48|294.6|297.1|294.22|0
1648195910000|2022-03-25 08:11:50|297.1|294.22|297.01|294.13|297.1|294.22|297.01|294.13|0
1648195920000|2022-03-25 08:12:00|296.92|294.04|296.73|293.85|296.92|294.04|296.54|293.66|0
1648195930000|2022-03-25 08:12:10|296.54|293.66|296.73|293.85|296.73|293.85|296.45|293.57|0
1648195940000|2022-03-25 08:12:20|296.92|294.04|297.1|294.22|297.29|294.41|296.73|293.85|0
1648195950000|2022-03-25 08:12:30|297.29|294.41|297.48|294.6|297.66|294.78|297.29|294.41|0
1648195960000|2022-03-25 08:12:40|297.66|294.78|297.2|294.32|297.66|294.78|297.2|294.32|0
1648195970000|2022-03-25 08:12:50|297.29|294.41|297.29|294.41|297.66|294.78|297.29|294.41|0
1648195980000|2022-03-25 08:13:00|297.85|294.97|298.04|295.16|298.04|295.16|297.85|294.97|0
1648195990000|2022-03-25 08:13:10|297.95|295.07|298.04|295.16|298.22|295.34|297.95|295.07|0
1648196000000|2022-03-25 08:13:20|298.22|295.34|298.04|295.16|298.32|295.44|298.04|295.16|0
1648196010000|2022-03-25 08:13:30|298.13|295.25|297.85|294.97|298.13|295.25|297.76|294.88|0
1648196020000|2022-03-25 08:13:40|298.22|295.34|297.85|294.97|298.22|295.34|297.85|294.97|0
1648196030000|2022-03-25 08:13:50|297.66|294.78|298.22|295.34|298.22|295.34|297.66|294.78|0
1648196040000|2022-03-25 08:14:00|297.95|295.07|297.85|294.97|297.95|295.07|297.85|294.97|0
1648196050000|2022-03-25 08:14:10|297.66|294.78|297.66|294.78|297.66|294.78|297.66|294.78|0
1648196060000|2022-03-25 08:14:20|297.95|295.07|298.04|295.16|298.04|295.16|297.95|295.07|0
1648196070000|2022-03-25 08:14:30|298.22|295.34|298.22|295.34|298.22|295.34|297.95|295.07|0
1648196080000|2022-03-25 08:14:40|298.04|295.16|297.85|294.97|298.04|295.16|297.85|294.97|0
1648196090000|2022-03-25 08:14:50|298.04|295.16|298.32|295.44|298.32|295.44|298.04|295.16|0
1648196100000|2022-03-25 08:15:00|298.22|295.34|298.04|295.16|298.41|295.53|298.04|295.16|0
1648196110000|2022-03-25 08:15:10|298.22|295.34|298.22|295.34|298.41|295.53|298.22|295.34|0
1648196120000|2022-03-25 08:15:20|298.41|295.53|298.97|296.09|298.97|296.09|298.41|295.53|0
1648196130000|2022-03-25 08:15:30|298.78|295.9|298.97|296.09|298.97|296.09|298.78|295.9|0
1648196140000|2022-03-25 08:15:40|298.78|295.9|298.22|295.34|298.97|296.09|298.22|295.34|0
1648196150000|2022-03-25 08:15:50|298.13|295.25|298.13|295.25|298.13|295.25|298.13|295.25|0
1648196160000|2022-03-25 08:16:00|298.03|295.15|298.22|295.34|298.22|295.34|298.03|295.15|0
1648196170000|2022-03-25 08:16:10|298.41|295.53|298.22|295.34|298.41|295.53|298.22|295.34|0
1648196180000|2022-03-25 08:16:20|298.51|295.63|298.41|295.53|298.69|295.81|298.32|295.44|0
1648196190000|2022-03-25 08:16:30|298.51|295.63|298.03|295.15|298.51|295.63|298.03|295.15|0
1648196200000|2022-03-25 08:16:40|298.22|295.34|298.6|295.72|298.6|295.72|298.22|295.34|0
1648196210000|2022-03-25 08:16:50|298.78|295.9|298.6|295.72|298.78|295.9|298.6|295.72|0
1648196220000|2022-03-25 08:17:00|298.51|295.63|298.69|295.81|298.69|295.81|298.41|295.53|0
1648196230000|2022-03-25 08:17:10|298.59|295.71|298.22|295.34|298.78|295.9|298.22|295.34|0
1648196240000|2022-03-25 08:17:20|298.03|295.15|298.03|295.15|298.13|295.25|298.03|295.15|0
1648196250000|2022-03-25 08:17:30|298.13|295.25|298.59|295.71|298.59|295.71|297.85|294.97|0
1648196260000|2022-03-25 08:17:40|296.67|293.79|296.85|293.97|296.85|293.97|296.67|293.79|0
1648196270000|2022-03-25 08:17:50|297.64|294.76|298.6|295.72|298.6|295.72|297.64|294.76|0
1648196280000|2022-03-25 08:18:00|298.98|296.1|299.35|296.47|299.35|296.47|298.98|296.1|0
1648196290000|2022-03-25 08:18:10|299.16|296.28|298.97|296.09|299.16|296.28|298.97|296.09|0
1648196300000|2022-03-25 08:18:20|299.16|296.28|299.54|296.66|299.54|296.66|299.16|296.28|0
1648196310000|2022-03-25 08:18:30|299.35|296.47|299.16|296.28|299.35|296.47|299.16|296.28|0
1648196320000|2022-03-25 08:18:40|298.97|296.09|298.79|295.91|298.97|296.09|298.79|295.91|0
1648196330000|2022-03-25 08:18:50|298.7|295.82|298.41|295.53|298.7|295.82|298.41|295.53|0
1648196340000|2022-03-25 08:19:00|298.32|295.44|298.41|295.53|298.41|295.53|298.22|295.34|0
1648196350000|2022-03-25 08:19:10|298.6|295.72|298.32|295.44|298.6|295.72|298.22|295.34|0
1648196360000|2022-03-25 08:19:20|298.22|295.34|298.22|295.34|298.22|295.34|298.22|295.34|0
1648196370000|2022-03-25 08:19:30|298.04|295.16|299.16|296.28|299.16|296.28|298.04|295.16|0
1648196380000|2022-03-25 08:19:40|298.79|295.91|299.16|296.28|299.16|296.28|298.79|295.91|0
1648196390000|2022-03-25 08:19:50|298.97|296.09|299.35|296.47|299.35|296.47|298.97|296.09|0
1648196400000|2022-03-25 08:20:00|299.16|296.28|298.97|296.09|299.35|296.47|298.97|296.09|0
1648196410000|2022-03-25 08:20:10|299.07|296.19|299.07|296.19|299.07|296.19|298.79|295.91|0
1648196420000|2022-03-25 08:20:20|299.16|296.28|298.97|296.09|299.54|296.66|298.97|296.09|0
1648196430000|2022-03-25 08:20:30|298.7|295.82|298.79|295.91|298.79|295.91|298.7|295.82|0
1648196440000|2022-03-25 08:20:40|298.97|296.09|298.79|295.91|298.97|296.09|298.79|295.91|0
1648196450000|2022-03-25 08:20:50|298.6|295.72|298.41|295.53|298.6|295.72|298.22|295.34|0
1648196460000|2022-03-25 08:21:00|298.6|295.72|298.41|295.53|298.6|295.72|298.41|295.53|0
1648196480000|2022-03-25 08:21:20|298.6|295.72|298.41|295.53|298.6|295.72|298.41|295.53|0
1648196490000|2022-03-25 08:21:30|298.6|295.72|298.6|295.72|298.6|295.72|298.51|295.63|0
1648196500000|2022-03-25 08:21:40|298.41|295.53|298.22|295.34|298.41|295.53|298.22|295.34|0
1648196510000|2022-03-25 08:21:50|298.04|295.16|297.95|295.07|298.04|295.16|297.95|295.07|0
1648196520000|2022-03-25 08:22:00|297.85|294.97|297.38|294.5|297.85|294.97|297.38|294.5|0
1648196530000|2022-03-25 08:22:10|297.29|294.41|297.38|294.5|297.47|294.59|297.29|294.41|0
1648196540000|2022-03-25 08:22:20|297.29|294.41|297.1|294.22|297.29|294.41|297.1|294.22|0
1648196550000|2022-03-25 08:22:30|297.29|294.41|297.29|294.41|297.29|294.41|297.2|294.32|0
1648196570000|2022-03-25 08:22:50|297.2|294.32|297.38|294.5|297.38|294.5|297.2|294.32|0
1648196580000|2022-03-25 08:23:00|297.66|294.78|297.38|294.5|297.66|294.78|297.38|294.5|0
1648196590000|2022-03-25 08:23:10|297.29|294.41|297.29|294.41|297.29|294.41|297.1|294.22|0
1648196600000|2022-03-25 08:23:20|297.1|294.22|297.2|294.32|297.29|294.41|297.1|294.22|0
1648196610000|2022-03-25 08:23:30|297.38|294.5|297.66|294.78|297.66|294.78|297.38|294.5|0
1648196620000|2022-03-25 08:23:40|297.76|294.88|297.85|294.97|297.85|294.97|297.76|294.88|0
1648196630000|2022-03-25 08:23:50|297.95|295.07|298.32|295.44|298.32|295.44|297.95|295.07|0
1648196640000|2022-03-25 08:24:00|298.22|295.34|297.85|294.97|298.22|295.34|297.85|294.97|0
1648196650000|2022-03-25 08:24:10|298.03|295.15|298.13|295.25|298.13|295.25|298.03|295.15|0
1648196660000|2022-03-25 08:24:20|298.03|295.15|298.03|295.15|298.03|295.15|298.03|295.15|0
1648196670000|2022-03-25 08:24:30|297.85|294.97|297.85|294.97|297.85|294.97|297.85|294.97|0
1648196680000|2022-03-25 08:24:40|297.66|294.78|297.85|294.97|297.85|294.97|297.66|294.78|0
1648196690000|2022-03-25 08:24:50|297.66|294.78|297.76|294.88|297.76|294.88|297.57|294.69|0
1648196700000|2022-03-25 08:25:00|297.66|294.78|297.85|294.97|297.85|294.97|297.66|294.78|0
1648196710000|2022-03-25 08:25:10|297.94|295.06|297.94|295.06|297.94|295.06|297.94|295.06|0
1648196720000|2022-03-25 08:25:20|297.85|294.97|297.66|294.78|297.85|294.97|297.66|294.78|0
1648196730000|2022-03-25 08:25:30|297.29|294.41|297.29|294.41|297.38|294.5|297.29|294.41|0
1648196740000|2022-03-25 08:25:40|297.1|294.22|297.1|294.22|297.1|294.22|297.1|294.22|0
1648196750000|2022-03-25 08:25:50|297.2|294.32|297.1|294.22|297.29|294.41|297.1|294.22|0
1648196770000|2022-03-25 08:26:10|296.91|294.03|297.1|294.22|297.1|294.22|296.91|294.03|0
1648196780000|2022-03-25 08:26:20|297.29|294.41|297.47|294.59|297.47|294.59|297.29|294.41|0
1648196790000|2022-03-25 08:26:30|297.66|294.78|297.47|294.59|297.66|294.78|297.47|294.59|0
1648196800000|2022-03-25 08:26:40|297.29|294.41|297.29|294.41|297.29|294.41|297.29|294.41|0
1648196810000|2022-03-25 08:26:50|297.1|294.22|296.72|293.84|297.1|294.22|296.72|293.84|0
1648196820000|2022-03-25 08:27:00|296.91|294.03|296.72|293.84|296.91|294.03|296.72|293.84|0
1648196830000|2022-03-25 08:27:10|296.63|293.75|296.54|293.66|296.63|293.75|296.54|293.66|0
1648196840000|2022-03-25 08:27:20|296.72|293.84|296.91|294.03|296.91|294.03|296.63|293.75|0
1648196850000|2022-03-25 08:27:30|296.82|293.94|297.28|294.4|297.28|294.4|296.82|293.94|0
1648196860000|2022-03-25 08:27:40|297.1|294.22|297.1|294.22|297.28|294.4|297.1|294.22|0
1648196870000|2022-03-25 08:27:50|296.91|294.03|296.91|294.03|296.91|294.03|296.91|294.03|0
1648196880000|2022-03-25 08:28:00|297.1|294.22|296.82|293.94|297.1|294.22|296.54|293.66|0
1648196890000|2022-03-25 08:28:10|296.72|293.84|297.01|294.13|297.01|294.13|296.72|293.84|0
1648196900000|2022-03-25 08:28:20|296.91|294.03|297.1|294.22|297.1|294.22|296.91|294.03|0
1648196910000|2022-03-25 08:28:30|297.28|294.4|297.1|294.22|297.28|294.4|297.1|294.22|0
1648196920000|2022-03-25 08:28:40|296.91|294.03|297.01|294.13|297.1|294.22|296.91|294.03|0
1648196930000|2022-03-25 08:28:50|296.82|293.94|296.82|293.94|296.91|294.03|296.82|293.94|0
1648196940000|2022-03-25 08:29:00|296.54|293.66|296.72|293.84|296.72|293.84|296.54|293.66|0
1648196950000|2022-03-25 08:29:10|296.91|294.03|297.01|294.13|297.01|294.13|296.82|293.94|0
1648196960000|2022-03-25 08:29:20|296.91|294.03|296.82|293.94|296.91|294.03|296.72|293.84|0
1648196970000|2022-03-25 08:29:30|296.72|293.84|296.82|293.94|296.91|294.03|296.72|293.84|0
1648196980000|2022-03-25 08:29:40|296.72|293.84|296.91|294.03|296.91|294.03|296.72|293.84|0
1648196990000|2022-03-25 08:29:50|296.82|293.94|297.1|294.22|297.1|294.22|296.82|293.94|0
1648197000000|2022-03-25 08:30:00|297.19|294.31|297.28|294.4|297.28|294.4|297.19|294.31|0
1648197010000|2022-03-25 08:30:10|297.66|294.78|297.84|294.96|297.84|294.96|297.66|294.78|0
1648197020000|2022-03-25 08:30:20|298.03|295.15|297.66|294.78|298.03|295.15|297.57|294.69|0
1648197030000|2022-03-25 08:30:30|297.84|294.96|297.47|294.59|297.84|294.96|297.47|294.59|0
1648197040000|2022-03-25 08:30:40|297.57|294.69|297.84|294.96|297.84|294.96|297.57|294.69|0
1648197050000|2022-03-25 08:30:50|297.66|294.78|297.66|294.78|297.66|294.78|297.66|294.78|0
1648197060000|2022-03-25 08:31:00|297.57|294.69|297.1|294.22|297.57|294.69|297.1|294.22|0
1648197070000|2022-03-25 08:31:10|297.01|294.13|297.1|294.22|297.1|294.22|296.91|294.03|0
1648197090000|2022-03-25 08:31:30|297.28|294.4|297.19|294.31|297.28|294.4|297.19|294.31|0
1648197100000|2022-03-25 08:31:40|297.01|294.13|297.47|294.59|297.47|294.59|297.01|294.13|0
1648197110000|2022-03-25 08:31:50|297.38|294.5|297.19|294.31|297.38|294.5|297.19|294.31|0
1648197120000|2022-03-25 08:32:00|297.28|294.4|296.63|293.75|297.28|294.4|296.63|293.75|0
1648197130000|2022-03-25 08:32:10|296.53|293.65|296.35|293.47|296.53|293.65|296.35|293.47|0
1648197140000|2022-03-25 08:32:20|296.07|293.19|296.35|293.47|296.35|293.47|296.07|293.19|0
1648197160000|2022-03-25 08:32:40|296.26|293.38|296.35|293.47|296.35|293.47|296.16|293.28|0
1648197170000|2022-03-25 08:32:50|296.44|293.56|296.35|293.47|296.44|293.56|296.35|293.47|0
1648197180000|2022-03-25 08:33:00|296.44|293.56|296.35|293.47|296.44|293.56|296.35|293.47|0
1648197190000|2022-03-25 08:33:10|296.26|293.38|296.16|293.28|296.26|293.38|295.97|293.09|0
1648197200000|2022-03-25 08:33:20|296.35|293.47|296.72|293.84|296.72|293.84|296.35|293.47|0
1648197210000|2022-03-25 08:33:30|296.91|294.03|296.72|293.84|296.91|294.03|296.72|293.84|0
1648197220000|2022-03-25 08:33:40|296.91|294.03|297.19|294.31|297.28|294.4|296.91|294.03|0
1648197230000|2022-03-25 08:33:50|297.09|294.21|297|294.12|297.09|294.21|296.91|294.03|0
1648197240000|2022-03-25 08:34:00|296.91|294.03|296.91|294.03|297|294.12|296.91|294.03|0
1648197250000|2022-03-25 08:34:10|296.72|293.84|296.35|293.47|296.72|293.84|296.35|293.47|0
1648197260000|2022-03-25 08:34:20|296.44|293.56|296.53|293.65|296.53|293.65|296.44|293.56|0
1648197270000|2022-03-25 08:34:30|296.35|293.47|296.53|293.65|296.53|293.65|296.35|293.47|0
1648197280000|2022-03-25 08:34:40|296.35|293.47|296.16|293.28|296.35|293.47|296.16|293.28|0
1648197300000|2022-03-25 08:35:00|295.97|293.09|296.26|293.38|296.26|293.38|295.97|293.09|0
1648197310000|2022-03-25 08:35:10|296.16|293.28|296.35|293.47|296.35|293.47|296.07|293.19|0
1648197330000|2022-03-25 08:35:30|296.16|293.28|296.35|293.47|296.35|293.47|296.16|293.28|0
1648197340000|2022-03-25 08:35:40|296.16|293.28|296.67|293.79|296.67|293.79|295.97|293.09|0
1648197350000|2022-03-25 08:35:50|296.95|294.07|296.95|294.07|297.04|294.16|296.85|293.97|0
1648197360000|2022-03-25 08:36:00|296.85|293.97|296.76|293.88|296.85|293.97|296.76|293.88|0
1648197370000|2022-03-25 08:36:10|296.67|293.79|296.48|293.6|296.67|293.79|296.48|293.6|0
1648197380000|2022-03-25 08:36:20|296.29|293.41|296.29|293.41|296.48|293.6|296.29|293.41|0
1648197390000|2022-03-25 08:36:30|296.48|293.6|296.39|293.51|296.48|293.6|296.39|293.51|0
1648197400000|2022-03-25 08:36:40|296.48|293.6|296.48|293.6|296.67|293.79|296.48|293.6|0
1648197410000|2022-03-25 08:36:50|296.58|293.7|296.58|293.7|296.58|293.7|296.58|293.7|0
1648197420000|2022-03-25 08:37:00|296.48|293.6|296.67|293.79|296.67|293.79|296.48|293.6|0
1648197430000|2022-03-25 08:37:10|296.48|293.6|296.48|293.6|296.48|293.6|296.48|293.6|0
1648197460000|2022-03-25 08:37:40|296.67|293.79|296.67|293.79|296.67|293.79|296.67|293.79|0
1648197470000|2022-03-25 08:37:50|296.48|293.6|296.85|293.97|296.85|293.97|296.48|293.6|0
1648197480000|2022-03-25 08:38:00|297.22|294.34|297.22|294.34|297.22|294.34|297.22|294.34|0
1648197490000|2022-03-25 08:38:10|297.13|294.25|297.13|294.25|297.13|294.25|297.04|294.16|0
1648197500000|2022-03-25 08:38:20|297.22|294.34|297.04|294.16|297.22|294.34|297.04|294.16|0
1648197510000|2022-03-25 08:38:30|296.67|293.79|296.58|293.7|296.67|293.79|296.48|293.6|0
1648197520000|2022-03-25 08:38:40|296.66|293.78|297.04|294.16|297.04|294.16|296.58|293.7|0
1648197530000|2022-03-25 08:38:50|296.95|294.07|296.66|293.78|296.95|294.07|296.66|293.78|0
1648197540000|2022-03-25 08:39:00|296.76|293.88|297.04|294.16|297.04|294.16|296.76|293.88|0
1648197550000|2022-03-25 08:39:10|296.95|294.07|297.04|294.16|297.04|294.16|296.95|294.07|0
1648197560000|2022-03-25 08:39:20|296.95|294.07|297.04|294.16|297.04|294.16|296.95|294.07|0
1648197570000|2022-03-25 08:39:30|296.66|293.78|296.58|293.7|296.66|293.78|296.58|293.7|0
1648197580000|2022-03-25 08:39:40|296.48|293.6|296.29|293.41|296.48|293.6|296.29|293.41|0
1648197590000|2022-03-25 08:39:50|296.11|293.23|296.66|293.78|296.66|293.78|296.11|293.23|0
1648197600000|2022-03-25 08:40:00|296.57|293.69|296.66|293.78|296.66|293.78|296.48|293.6|0
1648197610000|2022-03-25 08:40:10|296.85|293.97|296.95|294.07|297.04|294.16|296.85|293.97|0
1648197620000|2022-03-25 08:40:20|297.04|294.16|297.22|294.34|297.6|294.72|297.04|294.16|0
1648197630000|2022-03-25 08:40:30|297.41|294.53|297.32|294.44|297.41|294.53|297.32|294.44|0
1648197640000|2022-03-25 08:40:40|297.22|294.34|297.32|294.44|297.32|294.44|297.22|294.34|0
1648197650000|2022-03-25 08:40:50|297.13|294.25|297.22|294.34|297.32|294.44|297.13|294.25|0
1648197660000|2022-03-25 08:41:00|297.32|294.44|297.04|294.16|297.32|294.44|297.04|294.16|0
1648197670000|2022-03-25 08:41:10|297.22|294.34|297.22|294.34|297.22|294.34|297.22|294.34|0
1648197680000|2022-03-25 08:41:20|297.04|294.16|297.22|294.34|297.22|294.34|297.04|294.16|0
1648197690000|2022-03-25 08:41:30|297.41|294.53|296.85|293.97|297.41|294.53|296.85|293.97|0
1648197700000|2022-03-25 08:41:40|297.04|294.16|297.04|294.16|297.04|294.16|297.04|294.16|0
1648197720000|2022-03-25 08:42:00|296.95|294.07|297.04|294.16|297.04|294.16|296.95|294.07|0
1648197730000|2022-03-25 08:42:10|296.95|294.07|296.85|293.97|296.95|294.07|296.85|293.97|0
1648197740000|2022-03-25 08:42:20|296.66|293.78|296.66|293.78|296.66|293.78|296.66|293.78|0
1648197750000|2022-03-25 08:42:30|296.48|293.6|296.29|293.41|296.48|293.6|296.29|293.41|0
1648197770000|2022-03-25 08:42:50|296.1|293.22|295.73|292.85|296.1|293.22|295.73|292.85|0
1648197790000|2022-03-25 08:43:10|295.55|292.67|295.73|292.85|295.73|292.85|295.55|292.67|0
1648197800000|2022-03-25 08:43:20|295.64|292.76|295.64|292.76|295.64|292.76|295.64|292.76|0
1648197810000|2022-03-25 08:43:30|295.73|292.85|295.92|293.04|295.92|293.04|295.73|292.85|0
1648197820000|2022-03-25 08:43:40|295.73|292.85|295.92|293.04|295.92|293.04|295.73|292.85|0
1648197830000|2022-03-25 08:43:50|295.55|292.67|295.36|292.48|295.55|292.67|295.36|292.48|0
1648197840000|2022-03-25 08:44:00|295.55|292.67|295.46|292.58|295.55|292.67|295.46|292.58|0
1648197850000|2022-03-25 08:44:10|295.55|292.67|295.36|292.48|295.55|292.67|295.36|292.48|0
1648197860000|2022-03-25 08:44:20|295.17|292.29|295.17|292.29|295.17|292.29|295.17|292.29|0
1648197880000|2022-03-25 08:44:40|295.08|292.2|294.99|292.11|295.08|292.2|294.99|292.11|0
1648197890000|2022-03-25 08:44:50|295.17|292.29|295.17|292.29|295.17|292.29|295.17|292.29|0
1648197900000|2022-03-25 08:45:00|294.99|292.11|294.99|292.11|294.99|292.11|294.99|292.11|0
1648197910000|2022-03-25 08:45:10|295.17|292.29|294.99|292.11|295.17|292.29|294.99|292.11|0
1648197920000|2022-03-25 08:45:20|295.17|292.29|295.17|292.29|295.17|292.29|295.08|292.2|0
1648197940000|2022-03-25 08:45:40|295.46|292.58|295.73|292.85|295.92|293.04|295.46|292.58|0
1648197960000|2022-03-25 08:46:00|295.83|292.95|295.54|292.66|295.83|292.95|295.46|292.58|0
1648197970000|2022-03-25 08:46:10|295.46|292.58|296.01|293.13|296.1|293.22|295.46|292.58|0
1648197980000|2022-03-25 08:46:20|295.92|293.04|295.92|293.04|295.92|293.04|295.73|292.85|0
1648197990000|2022-03-25 08:46:30|295.54|292.66|295.54|292.66|295.64|292.76|295.54|292.66|0
1648198000000|2022-03-25 08:46:40|295.92|293.04|295.73|292.85|295.92|293.04|295.54|292.66|0
1648198030000|2022-03-25 08:47:10|295.36|292.48|295.36|292.48|295.46|292.58|295.36|292.48|0
1648198040000|2022-03-25 08:47:20|295.17|292.29|295.27|292.39|295.36|292.48|295.17|292.29|0
1648198050000|2022-03-25 08:47:30|295.17|292.29|295.36|292.48|295.36|292.48|295.17|292.29|0
1648198060000|2022-03-25 08:47:40|295.54|292.66|295.73|292.85|295.73|292.85|295.54|292.66|0
1648198080000|2022-03-25 08:48:00|295.54|292.66|295.73|292.85|295.73|292.85|295.54|292.66|0
1648198100000|2022-03-25 08:48:20|295.54|292.66|295.54|292.66|295.54|292.66|295.45|292.57|0
1648198110000|2022-03-25 08:48:30|295.64|292.76|295.73|292.85|295.73|292.85|295.64|292.76|0
1648198120000|2022-03-25 08:48:40|295.54|292.66|295.64|292.76|295.73|292.85|295.54|292.66|0
1648198130000|2022-03-25 08:48:50|295.54|292.66|295.08|292.2|295.54|292.66|295.08|292.2|0
1648198140000|2022-03-25 08:49:00|294.99|292.11|294.99|292.11|294.99|292.11|294.99|292.11|0
1648198150000|2022-03-25 08:49:10|295.17|292.29|295.17|292.29|295.17|292.29|295.17|292.29|0
1648198160000|2022-03-25 08:49:20|295.36|292.48|295.45|292.57|295.54|292.66|295.36|292.48|0
1648198170000|2022-03-25 08:49:30|295.36|292.48|295.54|292.66|295.54|292.66|295.36|292.48|0
1648198180000|2022-03-25 08:49:40|295.73|292.85|295.73|292.85|295.73|292.85|295.73|292.85|0
1648198200000|2022-03-25 08:50:00|295.92|293.04|295.17|292.29|295.92|293.04|295.17|292.29|0
1648198210000|2022-03-25 08:50:10|294.99|292.11|294.9|292.02|294.99|292.11|294.9|292.02|0
1648198220000|2022-03-25 08:50:20|294.8|291.92|294.8|291.92|294.8|291.92|294.71|291.83|0
1648198230000|2022-03-25 08:50:30|294.61|291.73|294.61|291.73|294.61|291.73|294.61|291.73|0
1648198240000|2022-03-25 08:50:40|294.71|291.83|294.8|291.92|294.8|291.92|294.71|291.83|0
1648198250000|2022-03-25 08:50:50|294.99|292.11|294.9|292.02|294.99|292.11|294.9|292.02|0
1648198260000|2022-03-25 08:51:00|294.61|291.73|294.24|291.36|294.61|291.73|294.24|291.36|0
1648198270000|2022-03-25 08:51:10|294.43|291.55|294.43|291.55|294.43|291.55|294.43|291.55|0
1648198280000|2022-03-25 08:51:20|294.61|291.73|294.8|291.92|294.98|292.1|294.61|291.73|0
1648198290000|2022-03-25 08:51:30|294.71|291.83|294.61|291.73|294.71|291.83|294.61|291.73|0
1648198300000|2022-03-25 08:51:40|294.43|291.55|294.43|291.55|294.43|291.55|294.43|291.55|0
1648198310000|2022-03-25 08:51:50|294.24|291.36|294.43|291.55|294.52|291.64|294.24|291.36|0
1648198320000|2022-03-25 08:52:00|294.24|291.36|294.43|291.55|294.43|291.55|294.24|291.36|0
1648198330000|2022-03-25 08:52:10|294.34|291.46|294.43|291.55|294.43|291.55|294.34|291.46|0
1648198340000|2022-03-25 08:52:20|294.61|291.73|294.43|291.55|294.61|291.73|294.34|291.46|0
1648198350000|2022-03-25 08:52:30|294.61|291.73|294.61|291.73|294.61|291.73|294.61|291.73|0
1648198360000|2022-03-25 08:52:40|294.43|291.55|294.52|291.64|294.52|291.64|294.43|291.55|0
1648198370000|2022-03-25 08:52:50|294.43|291.55|294.8|291.92|294.8|291.92|294.43|291.55|0
1648198380000|2022-03-25 08:53:00|294.61|291.73|294.61|291.73|294.61|291.73|294.43|291.55|0
1648198390000|2022-03-25 08:53:10|294.8|291.92|294.61|291.73|294.8|291.92|294.61|291.73|0
1648198400000|2022-03-25 08:53:20|294.71|291.83|294.8|291.92|294.8|291.92|294.61|291.73|0
1648198410000|2022-03-25 08:53:30|294.89|292.01|294.71|291.83|294.89|292.01|294.61|291.73|0
1648198420000|2022-03-25 08:53:40|294.98|292.1|294.61|291.73|294.98|292.1|294.61|291.73|0
1648198430000|2022-03-25 08:53:50|294.71|291.83|294.8|291.92|294.98|292.1|294.71|291.83|0
1648198440000|2022-03-25 08:54:00|294.61|291.73|294.61|291.73|294.61|291.73|294.61|291.73|0
1648198450000|2022-03-25 08:54:10|294.24|291.36|294.34|291.46|294.34|291.46|294.24|291.36|0
1648198460000|2022-03-25 08:54:20|294.24|291.36|294.52|291.64|294.52|291.64|294.24|291.36|0
1648198470000|2022-03-25 08:54:30|294.61|291.73|294.61|291.73|294.61|291.73|294.52|291.64|0
1648198480000|2022-03-25 08:54:40|294.34|291.46|294.52|291.64|294.52|291.64|294.24|291.36|0
1648198490000|2022-03-25 08:54:50|294.61|291.73|294.43|291.55|294.61|291.73|294.43|291.55|0
1648198500000|2022-03-25 08:55:00|294.52|291.64|294.24|291.36|294.52|291.64|294.24|291.36|0
1648198510000|2022-03-25 08:55:10|294.43|291.55|294.24|291.36|294.43|291.55|294.15|291.27|0
1648198520000|2022-03-25 08:55:20|294.05|291.17|293.97|291.09|294.24|291.36|293.97|291.09|0
1648198530000|2022-03-25 08:55:30|294.05|291.17|294.24|291.36|294.24|291.36|294.05|291.17|0
1648198540000|2022-03-25 08:55:40|294.05|291.17|293.87|290.99|294.05|291.17|293.87|290.99|0
1648198550000|2022-03-25 08:55:50|293.68|290.8|293.68|290.8|293.68|290.8|293.68|290.8|0
1648198560000|2022-03-25 08:56:00|293.59|290.71|293.78|290.9|293.78|290.9|293.59|290.71|0
1648198570000|2022-03-25 08:56:10|293.68|290.8|293.68|290.8|293.68|290.8|293.68|290.8|0
1648198580000|2022-03-25 08:56:20|293.87|290.99|293.87|290.99|293.87|290.99|293.87|290.99|0
1648198590000|2022-03-25 08:56:30|293.68|290.8|293.87|290.99|293.87|290.99|293.68|290.8|0
1648198600000|2022-03-25 08:56:40|293.78|290.9|293.68|290.8|293.78|290.9|293.68|290.8|0
1648198620000|2022-03-25 08:57:00|293.59|290.71|293.68|290.8|293.68|290.8|293.5|290.62|0
1648198630000|2022-03-25 08:57:10|293.59|290.71|293.5|290.62|293.68|290.8|293.5|290.62|0
1648198640000|2022-03-25 08:57:20|293.59|290.71|293.5|290.62|293.59|290.71|293.5|290.62|0
1648198650000|2022-03-25 08:57:30|293.59|290.71|293.59|290.71|293.59|290.71|293.59|290.71|0
1648198660000|2022-03-25 08:57:40|293.5|290.62|293.31|290.43|293.5|290.62|293.31|290.43|0
1648198680000|2022-03-25 08:58:00|293.41|290.53|293.5|290.62|293.5|290.62|293.41|290.53|0
1648198690000|2022-03-25 08:58:10|293.68|290.8|293.87|290.99|293.87|290.99|293.68|290.8|0
1648198700000|2022-03-25 08:58:20|294.05|291.17|294.05|291.17|294.15|291.27|294.05|291.17|0
1648198710000|2022-03-25 08:58:30|293.87|290.99|293.78|290.9|293.87|290.99|293.78|290.9|0
1648198720000|2022-03-25 08:58:40|293.87|290.99|294.24|291.36|294.24|291.36|293.87|290.99|0
1648198730000|2022-03-25 08:58:50|294.42|291.54|294.42|291.54|294.42|291.54|294.34|291.46|0
1648198740000|2022-03-25 08:59:00|294.52|291.64|294.61|291.73|294.61|291.73|294.52|291.64|0
1648198750000|2022-03-25 08:59:10|294.8|291.92|294.8|291.92|294.8|291.92|294.8|291.92|0
1648198760000|2022-03-25 08:59:20|294.61|291.73|294.61|291.73|294.61|291.73|294.61|291.73|0
1648198780000|2022-03-25 08:59:40|294.42|291.54|293.87|290.99|294.42|291.54|293.87|290.99|0
1648198790000|2022-03-25 08:59:50|293.96|291.08|294.05|291.17|294.05|291.17|293.87|290.99|0
1648198800000|2022-03-25 09:00:00|293.96|291.08|294.05|291.17|294.05|291.17|293.96|291.08|0
1648198810000|2022-03-25 09:00:10|294.24|291.36|294.61|291.73|294.61|291.73|294.24|291.36|0
1648198820000|2022-03-25 09:00:20|294.52|291.64|294.42|291.54|294.61|291.73|294.42|291.54|0
1648198830000|2022-03-25 09:00:30|294.61|291.73|294.61|291.73|294.61|291.73|294.61|291.73|0
1648198840000|2022-03-25 09:00:40|294.24|291.36|294.61|291.73|294.61|291.73|294.24|291.36|0
1648198850000|2022-03-25 09:00:50|290.91|288.03|293.5|290.62|293.5|290.62|290.54|287.66|0
1648198860000|2022-03-25 09:01:00|293.87|290.99|294.42|291.54|294.42|291.54|293.87|290.99|0
1648198870000|2022-03-25 09:01:10|294.24|291.36|294.05|291.17|294.24|291.36|294.05|291.17|0
1648198880000|2022-03-25 09:01:20|293.96|291.08|294.42|291.54|294.42|291.54|293.96|291.08|0
1648198890000|2022-03-25 09:01:30|294.61|291.73|294.89|292.01|295.17|292.29|294.61|291.73|0
1648198900000|2022-03-25 09:01:40|294.98|292.1|295.17|292.29|295.17|292.29|294.98|292.1|0
1648198910000|2022-03-25 09:01:50|295.26|292.38|296.1|293.22|296.1|293.22|295.17|292.29|0
1648198920000|2022-03-25 09:02:00|296.38|293.5|296.84|293.96|296.84|293.96|296.38|293.5|0
1648198930000|2022-03-25 09:02:10|297.03|294.15|296.65|293.77|297.03|294.15|296.65|293.77|0
1648198940000|2022-03-25 09:02:20|296.28|293.4|296.47|293.59|296.47|293.59|296.28|293.4|0
1648198950000|2022-03-25 09:02:30|296.28|293.4|296.94|294.06|296.94|294.06|296.28|293.4|0
1648198960000|2022-03-25 09:02:40|297.4|294.52|297.21|294.33|297.4|294.52|297.21|294.33|0
1648198970000|2022-03-25 09:02:50|297.03|294.15|297.68|294.8|297.87|294.99|297.03|294.15|0
1648198980000|2022-03-25 09:03:00|297.59|294.71|297.59|294.71|297.77|294.89|297.59|294.71|0
1648198990000|2022-03-25 09:03:10|297.77|294.89|297.77|294.89|297.77|294.89|297.59|294.71|0
1648199000000|2022-03-25 09:03:20|298.06|295.18|297.96|295.08|298.06|295.18|297.96|295.08|0
1648199010000|2022-03-25 09:03:30|298.06|295.18|298.33|295.45|298.33|295.45|298.06|295.18|0
1648199020000|2022-03-25 09:03:40|298.15|295.27|298.33|295.45|298.33|295.45|298.15|295.27|0
1648199040000|2022-03-25 09:04:00|298.52|295.64|297.59|294.71|298.52|295.64|297.59|294.71|0
1648199050000|2022-03-25 09:04:10|297.31|294.43|297.5|294.62|297.5|294.62|297.31|294.43|0
1648199060000|2022-03-25 09:04:20|297.4|294.52|296.47|293.59|297.4|294.52|296.47|293.59|0
1648199070000|2022-03-25 09:04:30|296.65|293.77|296.65|293.77|296.65|293.77|296.65|293.77|0
1648199080000|2022-03-25 09:04:40|296.47|293.59|296.09|293.21|296.56|293.68|296.09|293.21|0
1648199090000|2022-03-25 09:04:50|295.72|292.84|295.54|292.66|295.72|292.84|295.45|292.57|0
1648199100000|2022-03-25 09:05:00|295.82|292.94|295.82|292.94|295.82|292.94|295.82|292.94|0
1648199110000|2022-03-25 09:05:10|295.91|293.03|295.91|293.03|295.91|293.03|295.72|292.84|0
1648199120000|2022-03-25 09:05:20|295.72|292.84|295.72|292.84|295.72|292.84|295.72|292.84|0
1648199130000|2022-03-25 09:05:30|295.91|293.03|296.28|293.4|296.28|293.4|295.91|293.03|0
1648199140000|2022-03-25 09:05:40|296.09|293.21|296.28|293.4|296.28|293.4|296.09|293.21|0
1648199150000|2022-03-25 09:05:50|296.38|293.5|296.28|293.4|296.38|293.5|296.28|293.4|0
1648199160000|2022-03-25 09:06:00|296.09|293.21|296.28|293.4|296.28|293.4|296.09|293.21|0
1648199170000|2022-03-25 09:06:10|296.84|293.96|297.31|294.43|297.31|294.43|296.75|293.87|0
1648199180000|2022-03-25 09:06:20|297.21|294.33|297.21|294.33|297.21|294.33|297.21|294.33|0
1648199190000|2022-03-25 09:06:30|297.03|294.15|296.84|293.96|297.03|294.15|296.84|293.96|0
1648199200000|2022-03-25 09:06:40|296.75|293.87|296.47|293.59|296.75|293.87|296.47|293.59|0
1648199210000|2022-03-25 09:06:50|296.75|293.87|296.75|293.87|296.84|293.96|296.75|293.87|0
1648199220000|2022-03-25 09:07:00|297.12|294.24|296.94|294.06|297.12|294.24|296.84|293.96|0
1648199230000|2022-03-25 09:07:10|297.02|294.14|296.94|294.06|297.02|294.14|296.94|294.06|0
1648199240000|2022-03-25 09:07:20|297.02|294.14|296.84|293.96|297.02|294.14|296.75|293.87|0
1648199250000|2022-03-25 09:07:30|296.94|294.06|296.84|293.96|296.94|294.06|296.75|293.87|0
1648199260000|2022-03-25 09:07:40|296.75|293.87|296.94|294.06|296.94|294.06|296.75|293.87|0
1648199270000|2022-03-25 09:07:50|297.02|294.14|296.84|293.96|297.02|294.14|296.75|293.87|0
1648199280000|2022-03-25 09:08:00|296.93|294.05|296.65|293.77|296.93|294.05|296.56|293.68|0
1648199290000|2022-03-25 09:08:10|296.56|293.68|296.56|293.68|296.75|293.87|296.56|293.68|0
1648199300000|2022-03-25 09:08:20|296.38|293.5|296.09|293.21|296.38|293.5|296.09|293.21|0
1648199310000|2022-03-25 09:08:30|296.19|293.31|296.28|293.4|296.28|293.4|296.19|293.31|0
1648199320000|2022-03-25 09:08:40|296.09|293.21|296.09|293.21|296.19|293.31|296.09|293.21|0
1648199330000|2022-03-25 09:08:50|296.19|293.31|296.28|293.4|296.28|293.4|296.19|293.31|0
1648199340000|2022-03-25 09:09:00|296.09|293.21|296.09|293.21|296.09|293.21|296.09|293.21|0
1648199350000|2022-03-25 09:09:10|296.28|293.4|297.02|294.14|297.02|294.14|296.28|293.4|0
1648199360000|2022-03-25 09:09:20|297.31|294.43|297.49|294.61|297.58|294.7|297.21|294.33|0
1648199370000|2022-03-25 09:09:30|297.4|294.52|297.49|294.61|297.49|294.61|297.4|294.52|0
1648199380000|2022-03-25 09:09:40|297.4|294.52|297.58|294.7|297.58|294.7|297.4|294.52|0
1648199390000|2022-03-25 09:09:50|297.96|295.08|297.96|295.08|297.96|295.08|297.96|295.08|0
1648199400000|2022-03-25 09:10:00|297.77|294.89|297.68|294.8|297.77|294.89|297.68|294.8|0
1648199410000|2022-03-25 09:10:10|297.77|294.89|297.31|294.43|297.87|294.99|297.31|294.43|0
1648199420000|2022-03-25 09:10:20|297.21|294.33|297.87|294.99|297.87|294.99|297.02|294.14|0
1648199430000|2022-03-25 09:10:30|297.96|295.08|298.05|295.17|298.05|295.17|297.96|295.08|0
1648199440000|2022-03-25 09:10:40|297.96|295.08|297.96|295.08|297.96|295.08|297.87|294.99|0
1648199450000|2022-03-25 09:10:50|298.14|295.26|298.14|295.26|298.14|295.26|297.96|295.08|0
1648199460000|2022-03-25 09:11:00|297.96|295.08|297.77|294.89|297.96|295.08|297.68|294.8|0
1648199470000|2022-03-25 09:11:10|297.68|294.8|297.4|294.52|297.68|294.8|297.4|294.52|0
1648199480000|2022-03-25 09:11:20|297.58|294.7|297.12|294.24|297.58|294.7|297.12|294.24|0
1648199490000|2022-03-25 09:11:30|297.02|294.14|297.4|294.52|297.4|294.52|297.02|294.14|0
1648199500000|2022-03-25 09:11:40|297.21|294.33|297.21|294.33|297.21|294.33|297.21|294.33|0
1648199510000|2022-03-25 09:11:50|297.02|294.14|296.84|293.96|297.02|294.14|296.84|293.96|0
1648199520000|2022-03-25 09:12:00|296.75|293.87|296.65|293.77|296.84|293.96|296.65|293.77|0
1648199530000|2022-03-25 09:12:10|296.75|293.87|296.75|293.87|296.75|293.87|296.75|293.87|0
1648199540000|2022-03-25 09:12:20|296.84|293.96|297.12|294.24|297.21|294.33|296.84|293.96|0
1648199550000|2022-03-25 09:12:30|297.21|294.33|297.12|294.24|297.21|294.33|297.02|294.14|0
1648199560000|2022-03-25 09:12:40|297.21|294.33|297.31|294.43|297.31|294.43|297.02|294.14|0
1648199570000|2022-03-25 09:12:50|297.4|294.52|297.49|294.61|297.58|294.7|297.4|294.52|0
1648199580000|2022-03-25 09:13:00|297.4|294.52|297.12|294.24|297.4|294.52|297.12|294.24|0
1648199590000|2022-03-25 09:13:10|297.02|294.14|296.93|294.05|297.02|294.14|296.75|293.87|0
1648199600000|2022-03-25 09:13:20|296.84|293.96|297.02|294.14|297.02|294.14|296.84|293.96|0
1648199610000|2022-03-25 09:13:30|296.93|294.05|296.93|294.05|296.93|294.05|296.84|293.96|0
1648199620000|2022-03-25 09:13:40|296.84|293.96|296.56|293.68|296.84|293.96|296.56|293.68|0
1648199630000|2022-03-25 09:13:50|296.65|293.77|296.46|293.58|296.65|293.77|296.46|293.58|0
1648199650000|2022-03-25 09:14:10|296.37|293.49|296.28|293.4|296.37|293.49|296.28|293.4|0
1648199660000|2022-03-25 09:14:20|296.09|293.21|296.09|293.21|296.09|293.21|296.09|293.21|0
1648199670000|2022-03-25 09:14:30|296|293.12|296.09|293.21|296.09|293.21|296|293.12|0
1648199680000|2022-03-25 09:14:40|296.28|293.4|296|293.12|296.28|293.4|296|293.12|0
1648199690000|2022-03-25 09:14:50|296.09|293.21|296|293.12|296.09|293.21|295.9|293.02|0
1648199700000|2022-03-25 09:15:00|296.28|293.4|295.9|293.02|296.28|293.4|295.9|293.02|0
1648199710000|2022-03-25 09:15:10|295.63|292.75|295.9|293.02|295.9|293.02|295.63|292.75|0
1648199720000|2022-03-25 09:15:20|295.81|292.93|295.53|292.65|295.81|292.93|295.53|292.65|0
1648199730000|2022-03-25 09:15:30|295.35|292.47|294.88|292|295.35|292.47|294.88|292|0
1648199740000|2022-03-25 09:15:40|294.79|291.91|294.79|291.91|294.79|291.91|294.79|291.91|0
1648199750000|2022-03-25 09:15:50|294.88|292|294.79|291.91|294.97|292.09|294.79|291.91|0
1648199760000|2022-03-25 09:16:00|294.88|292|294.97|292.09|294.97|292.09|294.88|292|0
1648199770000|2022-03-25 09:16:10|295.07|292.19|295.35|292.47|295.35|292.47|295.07|292.19|0
1648199780000|2022-03-25 09:16:20|295.16|292.28|295.35|292.47|295.35|292.47|295.16|292.28|0
1648199790000|2022-03-25 09:16:30|295.16|292.28|295.35|292.47|295.35|292.47|295.16|292.28|0
1648199800000|2022-03-25 09:16:40|295.34|292.46|295.26|292.38|295.34|292.46|295.26|292.38|0
1648199810000|2022-03-25 09:16:50|295.16|292.28|294.79|291.91|295.16|292.28|294.79|291.91|0
1648199830000|2022-03-25 09:17:10|294.97|292.09|295.26|292.38|295.26|292.38|294.97|292.09|0
1648199840000|2022-03-25 09:17:20|295.16|292.28|295.26|292.38|295.34|292.46|295.16|292.28|0
1648199850000|2022-03-25 09:17:30|295.34|292.46|295.16|292.28|295.34|292.46|295.16|292.28|0
1648199860000|2022-03-25 09:17:40|295.07|292.19|294.97|292.09|295.07|292.19|294.79|291.91|0
1648199870000|2022-03-25 09:17:50|294.79|291.91|294.79|291.91|294.79|291.91|294.79|291.91|0
1648199880000|2022-03-25 09:18:00|294.7|291.82|294.79|291.91|294.79|291.91|294.7|291.82|0
1648199890000|2022-03-25 09:18:10|295.16|292.28|294.97|292.09|295.16|292.28|294.97|292.09|0
1648199900000|2022-03-25 09:18:20|295.16|292.28|295.16|292.28|295.16|292.28|295.16|292.28|0
1648199940000|2022-03-25 09:19:00|294.97|292.09|294.97|292.09|294.97|292.09|294.79|291.91|0
1648199950000|2022-03-25 09:19:10|294.88|292|294.42|291.54|294.88|292|294.42|291.54|0
1648199960000|2022-03-25 09:19:20|294.6|291.72|294.33|291.45|294.6|291.72|294.33|291.45|0
1648199970000|2022-03-25 09:19:30|294.41|291.53|294.41|291.53|294.41|291.53|294.41|291.53|0
1648199980000|2022-03-25 09:19:40|294.23|291.35|293.86|290.98|294.23|291.35|293.86|290.98|0
1648199990000|2022-03-25 09:19:50|294.04|291.16|293.86|290.98|294.04|291.16|293.86|290.98|0
1648200000000|2022-03-25 09:20:00|293.95|291.07|293.95|291.07|293.95|291.07|293.95|291.07|0
1648200010000|2022-03-25 09:20:10|293.86|290.98|294.23|291.35|294.23|291.35|293.86|290.98|0
1648200020000|2022-03-25 09:20:20|294.33|291.45|294.41|291.53|294.41|291.53|294.23|291.35|0
1648200030000|2022-03-25 09:20:30|294.23|291.35|294.33|291.45|294.33|291.45|294.23|291.35|0
1648200040000|2022-03-25 09:20:40|294.04|291.16|294.04|291.16|294.04|291.16|294.04|291.16|0
1648200070000|2022-03-25 09:21:10|294.23|291.35|294.14|291.26|294.23|291.35|294.14|291.26|0
1648200080000|2022-03-25 09:21:20|294.23|291.35|294.04|291.16|294.23|291.35|294.04|291.16|0
1648200090000|2022-03-25 09:21:30|293.86|290.98|293.58|290.7|293.86|290.98|293.4|290.52|0
1648200100000|2022-03-25 09:21:40|293.67|290.79|293.49|290.61|293.67|290.79|293.49|290.61|0
1648200110000|2022-03-25 09:21:50|293.4|290.52|293.3|290.42|293.4|290.52|293.3|290.42|0
1648200120000|2022-03-25 09:22:00|293.12|290.24|293.49|290.61|293.49|290.61|293.12|290.24|0
1648200140000|2022-03-25 09:22:20|293.3|290.42|293.3|290.42|293.3|290.42|293.3|290.42|0
1648200150000|2022-03-25 09:22:30|293.21|290.33|292.93|290.05|293.21|290.33|292.93|290.05|0
1648200160000|2022-03-25 09:22:40|293.12|290.24|293.49|290.61|293.58|290.7|293.12|290.24|0
1648200170000|2022-03-25 09:22:50|293.12|290.24|293.12|290.24|293.12|290.24|293.12|290.24|0
1648200180000|2022-03-25 09:23:00|293.21|290.33|293.21|290.33|293.21|290.33|293.12|290.24|0
1648200190000|2022-03-25 09:23:10|293.58|290.7|293.67|290.79|293.67|290.79|293.3|290.42|0
1648200200000|2022-03-25 09:23:20|293.58|290.7|293.3|290.42|293.58|290.7|293.3|290.42|0
1648200210000|2022-03-25 09:23:30|293.4|290.52|293.49|290.61|293.49|290.61|293.3|290.42|0
1648200220000|2022-03-25 09:23:40|293.58|290.7|293.58|290.7|293.58|290.7|293.58|290.7|0
1648200230000|2022-03-25 09:23:50|293.67|290.79|293.67|290.79|293.67|290.79|293.67|290.79|0
1648200240000|2022-03-25 09:24:00|293.49|290.61|293.49|290.61|293.67|290.79|293.49|290.61|0
1648200250000|2022-03-25 09:24:10|293.58|290.7|293.49|290.61|293.67|290.79|293.49|290.61|0
1648200260000|2022-03-25 09:24:20|293.3|290.42|293.3|290.42|293.3|290.42|293.21|290.33|0
1648200280000|2022-03-25 09:24:40|293.4|290.52|293.49|290.61|293.49|290.61|293.4|290.52|0
1648200290000|2022-03-25 09:24:50|293.58|290.7|293.3|290.42|293.58|290.7|293.3|290.42|0
1648200300000|2022-03-25 09:25:00|293.4|290.52|293.4|290.52|293.4|290.52|293.4|290.52|0
1648200310000|2022-03-25 09:25:10|293.3|290.42|293.3|290.42|293.3|290.42|293.3|290.42|0
1648200320000|2022-03-25 09:25:20|293.4|290.52|293.48|290.6|293.48|290.6|293.4|290.52|0
1648200330000|2022-03-25 09:25:30|293.3|290.42|293.21|290.33|293.4|290.52|293.11|290.23|0
1648200340000|2022-03-25 09:25:40|293.3|290.42|293.4|290.52|293.48|290.6|293.3|290.42|0
1648200350000|2022-03-25 09:25:50|293.3|290.42|293.21|290.33|293.3|290.42|293.21|290.33|0
1648200360000|2022-03-25 09:26:00|293.11|290.23|293.4|290.52|293.4|290.52|293.11|290.23|0
1648200370000|2022-03-25 09:26:10|293.58|290.7|293.58|290.7|293.67|290.79|293.58|290.7|0
1648200380000|2022-03-25 09:26:20|293.4|290.52|293.67|290.79|293.67|290.79|293.4|290.52|0
1648200390000|2022-03-25 09:26:30|293.86|290.98|293.86|290.98|293.86|290.98|293.86|290.98|0
1648200400000|2022-03-25 09:26:40|293.77|290.89|294.32|291.44|294.6|291.72|293.77|290.89|0
1648200410000|2022-03-25 09:26:50|294.23|291.35|294.41|291.53|294.41|291.53|294.23|291.35|0
1648200420000|2022-03-25 09:27:00|294.51|291.63|294.41|291.53|294.51|291.63|294.41|291.53|0
1648200430000|2022-03-25 09:27:10|294.6|291.72|294.23|291.35|294.6|291.72|294.04|291.16|0
1648200440000|2022-03-25 09:27:20|294.04|291.16|294.04|291.16|294.04|291.16|294.04|291.16|0
1648200450000|2022-03-25 09:27:30|293.85|290.97|294.04|291.16|294.04|291.16|293.85|290.97|0
1648200460000|2022-03-25 09:27:40|294.23|291.35|294.04|291.16|294.23|291.35|294.04|291.16|0
1648200470000|2022-03-25 09:27:50|294.23|291.35|294.23|291.35|294.23|291.35|294.23|291.35|0
1648200480000|2022-03-25 09:28:00|294.04|291.16|294.41|291.53|294.41|291.53|293.85|290.97|0
1648200490000|2022-03-25 09:28:10|294.32|291.44|294.04|291.16|294.32|291.44|294.04|291.16|0
1648200500000|2022-03-25 09:28:20|294.23|291.35|294.04|291.16|294.23|291.35|294.04|291.16|0
1648200510000|2022-03-25 09:28:30|293.85|290.97|293.85|290.97|293.85|290.97|293.85|290.97|0
1648200520000|2022-03-25 09:28:40|293.77|290.89|293.67|290.79|293.85|290.97|293.67|290.79|0
1648200530000|2022-03-25 09:28:50|293.85|290.97|294.04|291.16|294.04|291.16|293.85|290.97|0
1648200540000|2022-03-25 09:29:00|294.14|291.26|294.22|291.34|294.23|291.35|294.14|291.26|0
1648200550000|2022-03-25 09:29:10|294.14|291.26|294.04|291.16|294.22|291.34|294.04|291.16|0
1648200560000|2022-03-25 09:29:20|293.85|290.97|294.04|291.16|294.04|291.16|293.85|290.97|0
1648200570000|2022-03-25 09:29:30|293.95|291.07|293.85|290.97|294.04|291.16|293.85|290.97|0
1648200580000|2022-03-25 09:29:40|294.04|291.16|293.95|291.07|294.04|291.16|293.95|291.07|0
1648200590000|2022-03-25 09:29:50|294.04|291.16|294.04|291.16|294.04|291.16|294.04|291.16|0
1648200600000|2022-03-25 09:30:00|294.14|291.26|294.41|291.53|294.41|291.53|294.14|291.26|0
1648200610000|2022-03-25 09:30:10|294.22|291.34|294.22|291.34|294.22|291.34|294.22|291.34|0
1648200620000|2022-03-25 09:30:20|294.14|291.26|294.04|291.16|294.14|291.26|294.04|291.16|0
1648200630000|2022-03-25 09:30:30|293.48|290.6|293.58|290.7|293.58|290.7|293.48|290.6|0
1648200640000|2022-03-25 09:30:40|293.67|290.79|293.48|290.6|293.67|290.79|293.48|290.6|0
1648200650000|2022-03-25 09:30:50|293.58|290.7|293.67|290.79|293.67|290.79|293.58|290.7|0
1648200660000|2022-03-25 09:31:00|293.85|290.97|293.67|290.79|293.85|290.97|293.48|290.6|0
1648200670000|2022-03-25 09:31:10|293.58|290.7|293.48|290.6|293.67|290.79|293.48|290.6|0
1648200680000|2022-03-25 09:31:20|293.3|290.42|293.3|290.42|293.39|290.51|293.11|290.23|0
1648200690000|2022-03-25 09:31:30|293.39|290.51|293.3|290.42|293.39|290.51|293.11|290.23|0
1648200700000|2022-03-25 09:31:40|293.21|290.33|293.58|290.7|293.67|290.79|293.21|290.33|0
1648200710000|2022-03-25 09:31:50|293.48|290.6|293.48|290.6|293.48|290.6|293.48|290.6|0
1648200720000|2022-03-25 09:32:00|293.67|290.79|294.04|291.16|294.04|291.16|293.67|290.79|0
1648200730000|2022-03-25 09:32:10|294.22|291.34|294.22|291.34|294.41|291.53|294.04|291.16|0
1648200740000|2022-03-25 09:32:20|294.13|291.25|294.32|291.44|294.41|291.53|294.13|291.25|0
1648200750000|2022-03-25 09:32:30|294.22|291.34|294.41|291.53|294.41|291.53|294.22|291.34|0
1648200760000|2022-03-25 09:32:40|294.51|291.63|294.78|291.9|294.78|291.9|294.51|291.63|0
1648200770000|2022-03-25 09:32:50|294.59|291.71|294.78|291.9|294.78|291.9|294.59|291.71|0
1648200790000|2022-03-25 09:33:10|294.59|291.71|294.13|291.25|294.78|291.9|294.13|291.25|0
1648200800000|2022-03-25 09:33:20|293.67|290.79|293.67|290.79|293.67|290.79|293.67|290.79|0
1648200810000|2022-03-25 09:33:30|293.85|290.97|293.85|290.97|294.04|291.16|293.85|290.97|0
1648200820000|2022-03-25 09:33:40|294.04|291.16|294.04|291.16|294.04|291.16|294.04|291.16|0
1648200830000|2022-03-25 09:33:50|294.22|291.34|294.32|291.44|294.32|291.44|294.22|291.34|0
1648200840000|2022-03-25 09:34:00|294.41|291.53|294.59|291.71|294.78|291.9|294.32|291.44|0
1648200850000|2022-03-25 09:34:10|294.78|291.9|294.59|291.71|294.78|291.9|294.59|291.71|0
1648200860000|2022-03-25 09:34:20|294.41|291.53|294.41|291.53|294.59|291.71|294.41|291.53|0
1648200870000|2022-03-25 09:34:30|294.59|291.71|294.59|291.71|294.59|291.71|294.41|291.53|0
1648200880000|2022-03-25 09:34:40|294.69|291.81|295.15|292.27|295.15|292.27|294.69|291.81|0
1648200890000|2022-03-25 09:34:50|295.25|292.37|295.52|292.64|295.71|292.83|295.25|292.37|0
1648200900000|2022-03-25 09:35:00|295.34|292.46|295.81|292.93|295.81|292.93|295.34|292.46|0
1648200910000|2022-03-25 09:35:10|295.71|292.83|295.52|292.64|295.71|292.83|295.52|292.64|0
1648200920000|2022-03-25 09:35:20|295.34|292.46|295.34|292.46|295.52|292.64|295.34|292.46|0
1648200930000|2022-03-25 09:35:30|295.52|292.64|295.43|292.55|295.62|292.74|295.43|292.55|0
1648200940000|2022-03-25 09:35:40|295.52|292.64|295.8|292.92|295.8|292.92|295.52|292.64|0
1648200950000|2022-03-25 09:35:50|295.62|292.74|295.52|292.64|295.62|292.74|295.43|292.55|0
1648200960000|2022-03-25 09:36:00|295.43|292.55|295.15|292.27|295.43|292.55|295.15|292.27|0
1648200970000|2022-03-25 09:36:10|294.96|292.08|294.78|291.9|294.96|292.08|294.78|291.9|0
1648200980000|2022-03-25 09:36:20|294.59|291.71|294.69|291.81|294.69|291.81|294.22|291.34|0
1648200990000|2022-03-25 09:36:30|294.41|291.53|294.41|291.53|294.59|291.71|294.41|291.53|0
1648201000000|2022-03-25 09:36:40|294.32|291.44|294.22|291.34|294.32|291.44|294.22|291.34|0
1648201010000|2022-03-25 09:36:50|294.32|291.44|294.32|291.44|294.32|291.44|294.32|291.44|0
1648201020000|2022-03-25 09:37:00|294.41|291.53|294.41|291.53|294.41|291.53|294.32|291.44|0
1648201040000|2022-03-25 09:37:20|294.22|291.34|294.22|291.34|294.32|291.44|294.22|291.34|0
1648201050000|2022-03-25 09:37:30|294.04|291.16|294.13|291.25|294.13|291.25|294.04|291.16|0
1648201060000|2022-03-25 09:37:40|294.04|291.16|293.95|291.07|294.04|291.16|293.95|291.07|0
1648201070000|2022-03-25 09:37:50|293.85|290.97|293.66|290.78|293.85|290.97|293.66|290.78|0
1648201080000|2022-03-25 09:38:00|293.48|290.6|293.66|290.78|293.66|290.78|293.48|290.6|0
1648201090000|2022-03-25 09:38:10|293.48|290.6|293.58|290.7|293.66|290.78|293.48|290.6|0
1648201100000|2022-03-25 09:38:20|293.29|290.41|293.66|290.78|293.66|290.78|293.29|290.41|0
1648201110000|2022-03-25 09:38:30|293.85|290.97|293.76|290.88|293.85|290.97|293.76|290.88|0
1648201120000|2022-03-25 09:38:40|293.85|290.97|293.85|290.97|293.85|290.97|293.85|290.97|0
1648201130000|2022-03-25 09:38:50|293.66|290.78|293.66|290.78|293.66|290.78|293.66|290.78|0
1648201140000|2022-03-25 09:39:00|293.76|290.88|293.11|290.23|293.76|290.88|293.11|290.23|0
1648201150000|2022-03-25 09:39:10|292.83|289.95|293.11|290.23|293.11|290.23|292.83|289.95|0
1648201160000|2022-03-25 09:39:20|292.92|290.04|292.74|289.86|292.92|290.04|292.74|289.86|0
1648201170000|2022-03-25 09:39:30|292.83|289.95|292.92|290.04|292.92|290.04|292.74|289.86|0
1648201180000|2022-03-25 09:39:40|293.02|290.14|293.02|290.14|293.02|290.14|293.02|290.14|0
1648201190000|2022-03-25 09:39:50|292.83|289.95|292.92|290.04|292.92|290.04|292.83|289.95|0
1648201200000|2022-03-25 09:40:00|292.65|289.77|292.74|289.86|292.74|289.86|292.65|289.77|0
1648201220000|2022-03-25 09:40:20|292.55|289.67|292.55|289.67|292.55|289.67|292.55|289.67|0
1648201230000|2022-03-25 09:40:30|292.46|289.58|292.55|289.67|292.55|289.67|292.46|289.58|0
1648201270000|2022-03-25 09:41:10|292.74|289.86|293.02|290.14|293.02|290.14|292.74|289.86|0
1648201280000|2022-03-25 09:41:20|292.92|290.04|292.74|289.86|292.92|290.04|292.65|289.77|0
1648201290000|2022-03-25 09:41:30|292.92|290.04|292.55|289.67|292.92|290.04|292.55|289.67|0
1648201300000|2022-03-25 09:41:40|292.74|289.86|292.74|289.86|292.74|289.86|292.65|289.77|0
1648201320000|2022-03-25 09:42:00|292.55|289.67|292.55|289.67|292.55|289.67|292.55|289.67|0
1648201330000|2022-03-25 09:42:10|292.37|289.49|292.37|289.49|292.37|289.49|292.37|289.49|0
1648201340000|2022-03-25 09:42:20|292.55|289.67|292.55|289.67|292.55|289.67|292.46|289.58|0
1648201350000|2022-03-25 09:42:30|292.65|289.77|293.11|290.23|293.11|290.23|292.65|289.77|0
1648201360000|2022-03-25 09:42:40|293.02|290.14|293.02|290.14|293.11|290.23|293.02|290.14|0
1648201370000|2022-03-25 09:42:50|292.92|290.04|292.83|289.95|292.92|290.04|292.83|289.95|0
1648201380000|2022-03-25 09:43:00|292.74|289.86|292.65|289.77|292.83|289.95|292.65|289.77|0
1648201390000|2022-03-25 09:43:10|292.74|289.86|292.65|289.77|292.74|289.86|292.65|289.77|0
1648201400000|2022-03-25 09:43:20|292.55|289.67|292.46|289.58|292.55|289.67|292.46|289.58|0
1648201410000|2022-03-25 09:43:30|292.18|289.3|292.28|289.4|292.37|289.49|292.18|289.3|0
1648201420000|2022-03-25 09:43:40|292.37|289.49|292.28|289.4|292.37|289.49|292.18|289.3|0
1648201430000|2022-03-25 09:43:50|292.18|289.3|292.18|289.3|292.18|289.3|292|289.12|0
1648201440000|2022-03-25 09:44:00|292.37|289.49|292.37|289.49|292.37|289.49|292.18|289.3|0
1648201450000|2022-03-25 09:44:10|292.46|289.58|292.46|289.58|292.46|289.58|292.46|289.58|0
1648201460000|2022-03-25 09:44:20|292.55|289.67|292.55|289.67|292.55|289.67|292.55|289.67|0
1648201480000|2022-03-25 09:44:40|292.46|289.58|292.55|289.67|292.55|289.67|292.46|289.58|0
1648201490000|2022-03-25 09:44:50|292.46|289.58|292|289.12|292.46|289.58|292|289.12|0
1648201500000|2022-03-25 09:45:00|292.18|289.3|292|289.12|292.18|289.3|292|289.12|0
1648201510000|2022-03-25 09:45:10|291.91|289.03|291.72|288.84|291.91|289.03|291.72|288.84|0
1648201520000|2022-03-25 09:45:20|291.54|288.66|291.54|288.66|291.63|288.75|291.54|288.66|0
1648201530000|2022-03-25 09:45:30|291.44|288.56|291.54|288.66|291.54|288.66|291.44|288.56|0
1648201540000|2022-03-25 09:45:40|291.63|288.75|291.63|288.75|291.63|288.75|291.44|288.56|0
1648201550000|2022-03-25 09:45:50|291.72|288.84|291.72|288.84|291.72|288.84|291.63|288.75|0
1648201560000|2022-03-25 09:46:00|291.81|288.93|291.81|288.93|291.81|288.93|291.44|288.56|0
1648201570000|2022-03-25 09:46:10|291.72|288.84|291.72|288.84|291.72|288.84|291.72|288.84|0
1648201580000|2022-03-25 09:46:20|291.81|288.93|291.63|288.75|291.81|288.93|291.63|288.75|0
1648201590000|2022-03-25 09:46:30|291.44|288.56|291.44|288.56|291.44|288.56|291.44|288.56|0
1648201600000|2022-03-25 09:46:40|291.26|288.38|291.44|288.56|291.44|288.56|291.26|288.38|0
1648201610000|2022-03-25 09:46:50|291.26|288.38|291.26|288.38|291.26|288.38|291.26|288.38|0
1648201620000|2022-03-25 09:47:00|291.07|288.19|290.89|288.01|291.07|288.19|290.7|287.82|0
1648201630000|2022-03-25 09:47:10|290.98|288.1|290.8|287.92|290.98|288.1|290.8|287.92|0
1648201640000|2022-03-25 09:47:20|290.89|288.01|290.89|288.01|290.89|288.01|290.89|288.01|0
1648201650000|2022-03-25 09:47:30|290.7|287.82|290.7|287.82|290.7|287.82|290.7|287.82|0
1648201660000|2022-03-25 09:47:40|290.89|288.01|291.07|288.19|291.26|288.38|290.7|287.82|0
1648201670000|2022-03-25 09:47:50|290.89|288.01|290.7|287.82|290.89|288.01|290.7|287.82|0
1648201680000|2022-03-25 09:48:00|290.89|288.01|290.7|287.82|290.89|288.01|290.7|287.82|0
1648201690000|2022-03-25 09:48:10|290.52|287.64|290.7|287.82|290.7|287.82|290.52|287.64|0
1648201700000|2022-03-25 09:48:20|290.89|288.01|290.89|288.01|290.89|288.01|290.89|288.01|0
1648201710000|2022-03-25 09:48:30|290.8|287.92|290.89|288.01|290.89|288.01|290.7|287.82|0
1648201720000|2022-03-25 09:48:40|290.7|287.82|290.43|287.55|290.7|287.82|290.43|287.55|0
1648201730000|2022-03-25 09:48:50|290.33|287.45|290.06|287.18|290.33|287.45|289.96|287.08|0
1648201740000|2022-03-25 09:49:00|289.96|287.08|290.06|287.18|290.06|287.18|289.96|287.08|0
1648201750000|2022-03-25 09:49:10|289.96|287.08|290.33|287.45|290.33|287.45|289.96|287.08|0
1648201760000|2022-03-25 09:49:20|290.43|287.55|290.33|287.45|290.52|287.64|290.33|287.45|0
1648201770000|2022-03-25 09:49:30|290.61|287.73|290.8|287.92|290.8|287.92|290.61|287.73|0
1648201780000|2022-03-25 09:49:40|290.89|288.01|291.07|288.19|291.07|288.19|290.89|288.01|0
1648201790000|2022-03-25 09:49:50|290.89|288.01|290.89|288.01|291.07|288.19|290.89|288.01|0
1648201800000|2022-03-25 09:50:00|290.7|287.82|290.8|287.92|290.8|287.92|290.7|287.82|0
1648201810000|2022-03-25 09:50:10|290.7|287.82|290.43|287.55|290.7|287.82|290.43|287.55|0
1648201820000|2022-03-25 09:50:20|290.52|287.64|290.52|287.64|290.52|287.64|290.52|287.64|0
1648201830000|2022-03-25 09:50:30|290.61|287.73|290.7|287.82|290.7|287.82|290.61|287.73|0
1648201840000|2022-03-25 09:50:40|290.61|287.73|290.88|288|290.88|288|290.61|287.73|0
1648201850000|2022-03-25 09:50:50|290.98|288.1|291.25|288.37|291.25|288.37|290.98|288.1|0
1648201860000|2022-03-25 09:51:00|291.07|288.19|290.88|288|291.07|288.19|290.88|288|0
1648201870000|2022-03-25 09:51:10|291.07|288.19|290.7|287.82|291.07|288.19|290.7|287.82|0
1648201880000|2022-03-25 09:51:20|290.33|287.45|290.33|287.45|290.33|287.45|290.33|287.45|0
1648201890000|2022-03-25 09:51:30|290.43|287.55|290.15|287.27|290.43|287.55|290.15|287.27|0
1648201900000|2022-03-25 09:51:40|290.33|287.45|290.33|287.45|290.33|287.45|290.33|287.45|0
1648201910000|2022-03-25 09:51:50|290.15|287.27|289.59|286.71|290.15|287.27|289.41|286.53|0
1648201920000|2022-03-25 09:52:00|289.78|286.9|289.69|286.81|289.87|286.99|289.69|286.81|0
1648201930000|2022-03-25 09:52:10|289.59|286.71|289.41|286.53|289.59|286.71|289.41|286.53|0
1648201940000|2022-03-25 09:52:20|289.59|286.71|289.51|286.63|289.59|286.71|289.41|286.53|0
1648201950000|2022-03-25 09:52:30|289.59|286.71|289.59|286.71|289.59|286.71|289.51|286.63|0
1648201970000|2022-03-25 09:52:50|289.69|286.81|289.59|286.71|289.69|286.81|289.41|286.53|0
1648201990000|2022-03-25 09:53:10|289.51|286.63|289.59|286.71|289.59|286.71|289.51|286.63|0
1648202000000|2022-03-25 09:53:20|289.69|286.81|289.59|286.71|289.69|286.81|289.59|286.71|0
1648202020000|2022-03-25 09:53:40|289.69|286.81|289.69|286.81|289.69|286.81|289.69|286.81|0
1648202030000|2022-03-25 09:53:50|289.78|286.9|289.41|286.53|289.78|286.9|289.41|286.53|0
1648202040000|2022-03-25 09:54:00|289.59|286.71|289.5|286.62|289.59|286.71|289.5|286.62|0
1648202050000|2022-03-25 09:54:10|289.41|286.53|289.5|286.62|289.5|286.62|289.41|286.53|0
1648202060000|2022-03-25 09:54:20|289.59|286.71|289.59|286.71|289.59|286.71|289.59|286.71|0
1648202070000|2022-03-25 09:54:30|289.5|286.62|289.41|286.53|289.5|286.62|289.41|286.53|0
1648202090000|2022-03-25 09:54:50|289.59|286.71|289.59|286.71|289.59|286.71|289.59|286.71|0
1648202100000|2022-03-25 09:55:00|289.78|286.9|289.78|286.9|289.78|286.9|289.78|286.9|0
1648202110000|2022-03-25 09:55:10|289.96|287.08|289.78|286.9|289.96|287.08|289.78|286.9|0
1648202140000|2022-03-25 09:55:40|289.87|286.99|289.69|286.81|289.87|286.99|289.69|286.81|0
1648202150000|2022-03-25 09:55:50|289.59|286.71|289.41|286.53|289.69|286.81|289.41|286.53|0
1648202160000|2022-03-25 09:56:00|289.5|286.62|289.41|286.53|289.5|286.62|289.41|286.53|0
1648202180000|2022-03-25 09:56:20|289.59|286.71|289.59|286.71|289.59|286.71|289.59|286.71|0
1648202190000|2022-03-25 09:56:30|289.5|286.62|289.5|286.62|289.59|286.71|289.5|286.62|0
1648202200000|2022-03-25 09:56:40|289.41|286.53|289.41|286.53|289.41|286.53|289.41|286.53|0
1648202210000|2022-03-25 09:56:50|289.5|286.62|289.41|286.53|289.5|286.62|289.41|286.53|0
1648202230000|2022-03-25 09:57:10|289.59|286.71|289.5|286.62|289.59|286.71|289.41|286.53|0
1648202240000|2022-03-25 09:57:20|289.41|286.53|289.41|286.53|289.41|286.53|289.41|286.53|0
1648202250000|2022-03-25 09:57:30|289.59|286.71|289.59|286.71|289.59|286.71|289.59|286.71|0
1648202270000|2022-03-25 09:57:50|289.5|286.62|289.59|286.71|289.59|286.71|289.5|286.62|0
1648202280000|2022-03-25 09:58:00|289.5|286.62|289.59|286.71|289.59|286.71|289.5|286.62|0
1648202290000|2022-03-25 09:58:10|289.41|286.53|289.41|286.53|289.41|286.53|289.41|286.53|0
1648202300000|2022-03-25 09:58:20|289.5|286.62|289.59|286.71|289.59|286.71|289.5|286.62|0
1648202310000|2022-03-25 09:58:30|289.78|286.9|289.96|287.08|289.96|287.08|289.69|286.81|0
1648202320000|2022-03-25 09:58:40|289.78|286.9|289.78|286.9|289.96|287.08|289.78|286.9|0
1648202330000|2022-03-25 09:58:50|289.69|286.81|289.69|286.81|289.69|286.81|289.69|286.81|0
1648202340000|2022-03-25 09:59:00|289.78|286.9|289.59|286.71|289.78|286.9|289.59|286.71|0
1648202360000|2022-03-25 09:59:20|289.69|286.81|289.69|286.81|289.69|286.81|289.69|286.81|0
1648202370000|2022-03-25 09:59:30|289.59|286.71|289.96|287.08|289.96|287.08|289.59|286.71|0
1648202380000|2022-03-25 09:59:40|289.59|286.71|289.59|286.71|289.77|286.89|289.59|286.71|0
1648202400000|2022-03-25 10:00:00|289.41|286.53|289.5|286.62|289.5|286.62|289.41|286.53|0
1648202410000|2022-03-25 10:00:10|289.41|286.53|289.59|286.71|289.77|286.89|289.41|286.53|0
1648202420000|2022-03-25 10:00:20|289.77|286.89|289.69|286.81|289.77|286.89|289.59|286.71|0
1648202430000|2022-03-25 10:00:30|289.77|286.89|290.14|287.26|290.14|287.26|289.77|286.89|0
1648202440000|2022-03-25 10:00:40|289.96|287.08|289.77|286.89|290.14|287.26|289.77|286.89|0
1648202450000|2022-03-25 10:00:50|289.96|287.08|289.96|287.08|290.05|287.17|289.96|287.08|0
1648202470000|2022-03-25 10:01:10|290.14|287.26|289.69|286.81|290.14|287.26|289.69|286.81|0
1648202480000|2022-03-25 10:01:20|289.77|286.89|289.41|286.53|289.77|286.89|289.41|286.53|0
1648202490000|2022-03-25 10:01:30|289.59|286.71|289.59|286.71|289.59|286.71|289.5|286.62|0
1648202510000|2022-03-25 10:01:50|289.41|286.53|289.5|286.62|289.5|286.62|289.41|286.53|0
1648202520000|2022-03-25 10:02:00|289.59|286.71|289.41|286.53|289.59|286.71|289.41|286.53|0
1648202530000|2022-03-25 10:02:10|289.77|286.89|289.69|286.81|289.77|286.89|289.59|286.71|0
1648202540000|2022-03-25 10:02:20|289.59|286.71|289.59|286.71|289.59|286.71|289.41|286.53|0
1648202550000|2022-03-25 10:02:30|289.5|286.62|288.49|285.61|289.5|286.62|288.49|285.61|0
1648202560000|2022-03-25 10:02:40|289.04|286.16|289.22|286.34|289.5|286.62|289.04|286.16|0
1648202570000|2022-03-25 10:02:50|289.04|286.16|289.04|286.16|289.04|286.16|288.85|285.97|0
1648202580000|2022-03-25 10:03:00|288.95|286.07|289.04|286.16|289.04|286.16|288.95|286.07|0
1648202590000|2022-03-25 10:03:10|288.95|286.07|288.85|285.97|288.95|286.07|288.85|285.97|0
1648202600000|2022-03-25 10:03:20|289.04|286.16|289.04|286.16|289.04|286.16|289.04|286.16|0
1648202620000|2022-03-25 10:03:40|289.59|286.71|289.87|286.99|289.87|286.99|289.59|286.71|0
1648202630000|2022-03-25 10:03:50|289.96|287.08|289.96|287.08|289.96|287.08|289.96|287.08|0
1648202640000|2022-03-25 10:04:00|290.14|287.26|290.14|287.26|290.14|287.26|290.05|287.17|0
1648202660000|2022-03-25 10:04:20|289.96|287.08|289.96|287.08|289.96|287.08|289.96|287.08|0
1648202670000|2022-03-25 10:04:30|290.05|287.17|289.96|287.08|290.05|287.17|289.96|287.08|0
1648202680000|2022-03-25 10:04:40|290.51|287.63|290.51|287.63|290.51|287.63|290.33|287.45|0
1648202690000|2022-03-25 10:04:50|290.69|287.81|290.51|287.63|290.69|287.81|290.51|287.63|0
1648202700000|2022-03-25 10:05:00|290.32|287.44|289.77|286.89|290.32|287.44|289.59|286.71|0
1648202710000|2022-03-25 10:05:10|289.87|286.99|290.51|287.63|290.51|287.63|289.87|286.99|0
1648202720000|2022-03-25 10:05:20|290.32|287.44|290.51|287.63|290.51|287.63|290.32|287.44|0
1648202740000|2022-03-25 10:05:40|290.32|287.44|290.32|287.44|290.32|287.44|290.32|287.44|0
1648202750000|2022-03-25 10:05:50|290.14|287.26|290.42|287.54|290.42|287.54|290.14|287.26|0
1648202760000|2022-03-25 10:06:00|290.51|287.63|290.51|287.63|290.51|287.63|290.42|287.54|0
1648202770000|2022-03-25 10:06:10|290.32|287.44|290.14|287.26|290.32|287.44|289.96|287.08|0
1648202780000|2022-03-25 10:06:20|290.05|287.17|290.24|287.36|290.24|287.36|290.05|287.17|0
1648202790000|2022-03-25 10:06:30|290.32|287.44|290.32|287.44|290.32|287.44|290.32|287.44|0
1648202800000|2022-03-25 10:06:40|289.4|286.52|289.68|286.8|289.87|286.99|289.4|286.52|0
1648202810000|2022-03-25 10:06:50|289.87|286.99|289.96|287.08|290.05|287.17|289.87|286.99|0
1648202820000|2022-03-25 10:07:00|290.05|287.17|290.05|287.17|290.05|287.17|289.96|287.08|0
1648202830000|2022-03-25 10:07:10|289.96|287.08|289.96|287.08|289.96|287.08|289.96|287.08|0
1648202840000|2022-03-25 10:07:20|289.59|286.71|289.59|286.71|289.59|286.71|289.59|286.71|0
1648202850000|2022-03-25 10:07:30|289.77|286.89|289.4|286.52|289.77|286.89|289.4|286.52|0
1648202870000|2022-03-25 10:07:50|289.59|286.71|289.59|286.71|289.68|286.8|289.59|286.71|0
1648202880000|2022-03-25 10:08:00|289.77|286.89|289.68|286.8|289.77|286.89|289.4|286.52|0
1648202890000|2022-03-25 10:08:10|289.59|286.71|289.95|287.07|290.14|287.26|289.59|286.71|0
1648202900000|2022-03-25 10:08:20|290.05|287.17|290.05|287.17|290.05|287.17|289.95|287.07|0
1648202910000|2022-03-25 10:08:30|290.14|287.26|289.95|287.07|290.14|287.26|289.95|287.07|0
1648202920000|2022-03-25 10:08:40|290.05|287.17|289.95|287.07|290.05|287.17|289.87|286.99|0
1648202930000|2022-03-25 10:08:50|289.77|286.89|289.77|286.89|289.87|286.99|289.77|286.89|0
1648202940000|2022-03-25 10:09:00|289.95|287.07|289.77|286.89|290.05|287.17|289.77|286.89|0
1648202950000|2022-03-25 10:09:10|289.87|286.99|289.87|286.99|289.87|286.99|289.87|286.99|0
1648202960000|2022-03-25 10:09:20|289.77|286.89|289.87|286.99|289.87|286.99|289.77|286.89|0
1648202970000|2022-03-25 10:09:30|289.95|287.07|289.95|287.07|289.95|287.07|289.77|286.89|0
1648202980000|2022-03-25 10:09:40|289.87|286.99|289.4|286.52|289.87|286.99|289.4|286.52|0
1648202990000|2022-03-25 10:09:50|289.59|286.71|289.77|286.89|289.77|286.89|289.59|286.71|0
1648203000000|2022-03-25 10:10:00|289.87|286.99|289.95|287.07|289.95|287.07|289.87|286.99|0
1648203010000|2022-03-25 10:10:10|289.87|286.99|289.68|286.8|289.87|286.99|289.59|286.71|0
1648203020000|2022-03-25 10:10:20|289.4|286.52|289.4|286.52|289.4|286.52|289.4|286.52|0
1648203030000|2022-03-25 10:10:30|289.5|286.62|289.77|286.89|289.77|286.89|289.4|286.52|0
1648203040000|2022-03-25 10:10:40|289.68|286.8|289.77|286.89|289.77|286.89|289.68|286.8|0
1648203060000|2022-03-25 10:11:00|289.59|286.71|289.77|286.89|289.77|286.89|289.59|286.71|0
1648203070000|2022-03-25 10:11:10|289.68|286.8|289.95|287.07|289.95|287.07|289.68|286.8|0
1648203080000|2022-03-25 10:11:20|290.14|287.26|289.68|286.8|290.14|287.26|289.59|286.71|0
1648203090000|2022-03-25 10:11:30|289.77|286.89|289.77|286.89|289.77|286.89|289.77|286.89|0
1648203100000|2022-03-25 10:11:40|289.59|286.71|289.68|286.8|289.77|286.89|289.59|286.71|0
1648203110000|2022-03-25 10:11:50|289.77|286.89|289.77|286.89|289.77|286.89|289.68|286.8|0
1648203120000|2022-03-25 10:12:00|289.95|287.07|289.95|287.07|289.95|287.07|289.95|287.07|0
1648203130000|2022-03-25 10:12:10|291.61|288.73|291.61|288.73|291.61|288.73|291.61|288.73|0
1648203140000|2022-03-25 10:12:20|291.53|288.65|290.9|288.02|291.61|288.73|290.9|288.02|0
1648203150000|2022-03-25 10:12:30|290.19|287.31|290.01|287.13|290.19|287.31|290.01|287.13|0
1648203160000|2022-03-25 10:12:40|289.83|286.95|289.64|286.76|289.83|286.95|289.64|286.76|0
1648203170000|2022-03-25 10:12:50|289.74|286.86|289.74|286.86|289.74|286.86|289.64|286.76|0
1648203180000|2022-03-25 10:13:00|289.55|286.67|289.46|286.58|289.55|286.67|289.46|286.58|0
1648203200000|2022-03-25 10:13:20|289.64|286.76|289.27|286.39|289.64|286.76|289.27|286.39|0
1648203210000|2022-03-25 10:13:30|289.37|286.49|289.46|286.58|289.46|286.58|289.37|286.49|0
1648203220000|2022-03-25 10:13:40|289.55|286.67|289.82|286.94|289.82|286.94|289.27|286.39|0
1648203230000|2022-03-25 10:13:50|289.64|286.76|289.92|287.04|289.92|287.04|289.64|286.76|0
1648203240000|2022-03-25 10:14:00|289.82|286.94|289.92|287.04|289.92|287.04|289.82|286.94|0
1648203250000|2022-03-25 10:14:10|290.01|287.13|290.1|287.22|290.1|287.22|290.01|287.13|0
1648203260000|2022-03-25 10:14:20|290.19|287.31|290.19|287.31|290.19|287.31|290.19|287.31|0
1648203270000|2022-03-25 10:14:30|290.38|287.5|290.19|287.31|290.38|287.5|290.1|287.22|0
1648203290000|2022-03-25 10:14:50|290.01|287.13|290.19|287.31|290.19|287.31|290.01|287.13|0
1648203300000|2022-03-25 10:15:00|290.29|287.41|290.19|287.31|290.38|287.5|290.19|287.31|0
1648203310000|2022-03-25 10:15:10|290.1|287.22|290.1|287.22|290.1|287.22|290.01|287.13|0
1648203320000|2022-03-25 10:15:20|290.01|287.13|289.46|286.58|290.01|287.13|289.46|286.58|0
1648203330000|2022-03-25 10:15:30|289.27|286.39|289.64|286.76|289.64|286.76|289.27|286.39|0
1648203340000|2022-03-25 10:15:40|289.46|286.58|289.55|286.67|289.55|286.67|289.46|286.58|0
1648203350000|2022-03-25 10:15:50|289.46|286.58|289.27|286.39|289.46|286.58|289.27|286.39|0
1648203360000|2022-03-25 10:16:00|289.37|286.49|289.46|286.58|289.46|286.58|289.37|286.49|0
1648203370000|2022-03-25 10:16:10|289.37|286.49|289.46|286.58|289.46|286.58|289.37|286.49|0
1648203380000|2022-03-25 10:16:20|289.64|286.76|289.64|286.76|289.64|286.76|289.64|286.76|0
1648203390000|2022-03-25 10:16:30|289.82|286.94|289.82|286.94|289.82|286.94|289.82|286.94|0
1648203410000|2022-03-25 10:16:50|289.46|286.58|289.64|286.76|289.74|286.86|289.46|286.58|0
1648203420000|2022-03-25 10:17:00|289.74|286.86|289.46|286.58|289.74|286.86|289.46|286.58|0
1648203430000|2022-03-25 10:17:10|289.55|286.67|289.37|286.49|289.55|286.67|289.37|286.49|0
1648203440000|2022-03-25 10:17:20|289.27|286.39|289.27|286.39|289.37|286.49|289.27|286.39|0
1648203450000|2022-03-25 10:17:30|289.37|286.49|289.46|286.58|289.46|286.58|289.37|286.49|0
1648203460000|2022-03-25 10:17:40|289.27|286.39|289.46|286.58|289.46|286.58|289.27|286.39|0
1648203470000|2022-03-25 10:17:50|289.82|286.94|289.64|286.76|289.82|286.94|289.64|286.76|0
1648203490000|2022-03-25 10:18:10|289.82|286.94|289.82|286.94|289.82|286.94|289.82|286.94|0
1648203520000|2022-03-25 10:18:40|289.73|286.85|289.64|286.76|289.73|286.85|289.64|286.76|0
1648203540000|2022-03-25 10:19:00|289.82|286.94|289.82|286.94|289.82|286.94|289.82|286.94|0
1648203550000|2022-03-25 10:19:10|290.01|287.13|290.01|287.13|290.01|287.13|290.01|287.13|0
1648203560000|2022-03-25 10:19:20|289.82|286.94|289.64|286.76|289.82|286.94|289.64|286.76|0
1648203590000|2022-03-25 10:19:50|289.73|286.85|289.45|286.57|289.73|286.85|289.45|286.57|0
1648203600000|2022-03-25 10:20:00|289.27|286.39|289.37|286.49|289.37|286.49|289.27|286.39|0
1648203610000|2022-03-25 10:20:10|289.45|286.57|289.64|286.76|289.64|286.76|289.45|286.57|0
1648203620000|2022-03-25 10:20:20|289.45|286.57|289.45|286.57|289.45|286.57|289.37|286.49|0
1648203630000|2022-03-25 10:20:30|289.18|286.3|289.27|286.39|289.27|286.39|289.18|286.3|0
1648203650000|2022-03-25 10:20:50|289.18|286.3|289.27|286.39|289.27|286.39|289.09|286.21|0
1648203660000|2022-03-25 10:21:00|289.37|286.49|289.37|286.49|289.45|286.57|289.37|286.49|0
1648203670000|2022-03-25 10:21:10|289.45|286.57|289.09|286.21|289.45|286.57|289.09|286.21|0
1648203680000|2022-03-25 10:21:20|288.9|286.02|288.9|286.02|289.09|286.21|288.9|286.02|0
1648203690000|2022-03-25 10:21:30|288.54|285.66|288.35|285.47|288.54|285.66|288.35|285.47|0
1648203700000|2022-03-25 10:21:40|288.54|285.66|288.63|285.75|288.63|285.75|288.54|285.66|0
1648203710000|2022-03-25 10:21:50|288.54|285.66|288.53|285.65|288.72|285.84|288.53|285.65|0
1648203720000|2022-03-25 10:22:00|288.17|285.29|289.09|286.21|289.09|286.21|288.17|285.29|0
1648203730000|2022-03-25 10:22:10|289.27|286.39|289.27|286.39|289.27|286.39|289.27|286.39|0
1648203740000|2022-03-25 10:22:20|289.45|286.57|289.45|286.57|289.82|286.94|289.45|286.57|0
1648203750000|2022-03-25 10:22:30|289.36|286.48|289.45|286.57|289.45|286.57|289.36|286.48|0
1648203770000|2022-03-25 10:22:50|289.27|286.39|289.45|286.57|289.45|286.57|289.27|286.39|0
1648203780000|2022-03-25 10:23:00|289.64|286.76|289.45|286.57|289.64|286.76|289.45|286.57|0
1648203790000|2022-03-25 10:23:10|289.55|286.67|289.64|286.76|289.64|286.76|289.55|286.67|0
1648203800000|2022-03-25 10:23:20|289.45|286.57|289.82|286.94|289.82|286.94|289.45|286.57|0
1648203810000|2022-03-25 10:23:30|289.64|286.76|289.45|286.57|289.64|286.76|289.45|286.57|0
1648203830000|2022-03-25 10:23:50|289.27|286.39|289.27|286.39|289.27|286.39|289.27|286.39|0
1648203840000|2022-03-25 10:24:00|289.18|286.3|289.45|286.57|289.45|286.57|289.18|286.3|0
1648203860000|2022-03-25 10:24:20|289.27|286.39|289.45|286.57|289.45|286.57|289.27|286.39|0
1648203870000|2022-03-25 10:24:30|289.27|286.39|289.45|286.57|289.45|286.57|289.27|286.39|0
1648203880000|2022-03-25 10:24:40|289.55|286.67|289.64|286.76|289.64|286.76|289.45|286.57|0
1648203890000|2022-03-25 10:24:50|289.45|286.57|289.45|286.57|289.45|286.57|289.45|286.57|0
1648203910000|2022-03-25 10:25:10|289.55|286.67|289.45|286.57|289.55|286.67|289.45|286.57|0
1648203920000|2022-03-25 10:25:20|289.55|286.67|289.55|286.67|289.55|286.67|289.55|286.67|0
1648203930000|2022-03-25 10:25:30|289.64|286.76|289.55|286.67|289.64|286.76|289.45|286.57|0
1648203940000|2022-03-25 10:25:40|289.27|286.39|289.64|286.76|289.64|286.76|289.27|286.39|0
1648203950000|2022-03-25 10:25:50|289.73|286.85|289.73|286.85|289.73|286.85|289.73|286.85|0
1648203960000|2022-03-25 10:26:00|289.64|286.76|289.64|286.76|289.64|286.76|289.64|286.76|0
1648203970000|2022-03-25 10:26:10|289.55|286.67|289.64|286.76|289.64|286.76|289.55|286.67|0
1648203980000|2022-03-25 10:26:20|289.45|286.57|289.08|286.2|289.45|286.57|289.08|286.2|0
1648203990000|2022-03-25 10:26:30|288.9|286.02|288.44|285.56|288.9|286.02|288.44|285.56|0
1648204000000|2022-03-25 10:26:40|288.35|285.47|288.53|285.65|288.53|285.65|288.35|285.47|0
1648204010000|2022-03-25 10:26:50|288.44|285.56|288.53|285.65|288.53|285.65|288.44|285.56|0
1648204020000|2022-03-25 10:27:00|288.63|285.75|288.9|286.02|288.9|286.02|288.63|285.75|0
1648204030000|2022-03-25 10:27:10|288.72|285.84|288.72|285.84|288.72|285.84|288.72|285.84|0
1648204040000|2022-03-25 10:27:20|288.81|285.93|288.35|285.47|288.81|285.93|288.35|285.47|0
1648204050000|2022-03-25 10:27:30|288.44|285.56|288.63|285.75|288.63|285.75|288.35|285.47|0
1648204060000|2022-03-25 10:27:40|288.53|285.65|288.81|285.93|288.81|285.93|288.53|285.65|0
1648204070000|2022-03-25 10:27:50|288.72|285.84|288.53|285.65|288.72|285.84|288.53|285.65|0
1648204080000|2022-03-25 10:28:00|288.63|285.75|288.35|285.47|288.63|285.75|288.35|285.47|0
1648204090000|2022-03-25 10:28:10|288.44|285.56|288.53|285.65|288.53|285.65|288.35|285.47|0
1648204100000|2022-03-25 10:28:20|288.63|285.75|288.35|285.47|288.63|285.75|288.35|285.47|0
1648204110000|2022-03-25 10:28:30|288.44|285.56|288.16|285.28|288.44|285.56|288.16|285.28|0
1648204120000|2022-03-25 10:28:40|287.98|285.1|287.98|285.1|287.98|285.1|287.98|285.1|0
1648204130000|2022-03-25 10:28:50|287.8|284.92|287.8|284.92|287.8|284.92|287.8|284.92|0
1648204140000|2022-03-25 10:29:00|287.98|285.1|288.16|285.28|288.16|285.28|287.98|285.1|0
1648204150000|2022-03-25 10:29:10|288.35|285.47|288.72|285.84|288.72|285.84|288.35|285.47|0
1648204160000|2022-03-25 10:29:20|288.53|285.65|288.35|285.47|288.53|285.65|288.35|285.47|0
1648204170000|2022-03-25 10:29:30|288.53|285.65|288.35|285.47|288.53|285.65|288.35|285.47|0
1648204180000|2022-03-25 10:29:40|288.26|285.38|288.16|285.28|288.26|285.38|288.16|285.28|0
1648204190000|2022-03-25 10:29:50|287.98|285.1|288.08|285.2|288.08|285.2|287.98|285.1|0
1648204200000|2022-03-25 10:30:00|288.16|285.28|288.08|285.2|288.16|285.28|288.08|285.2|0
1648204210000|2022-03-25 10:30:10|287.98|285.1|288.08|285.2|288.16|285.28|287.98|285.1|0
1648204220000|2022-03-25 10:30:20|288.16|285.28|287.89|285.01|288.16|285.28|287.8|284.92|0
1648204230000|2022-03-25 10:30:30|287.8|284.92|287.89|285.01|287.89|285.01|287.61|284.73|0
1648204240000|2022-03-25 10:30:40|287.98|285.1|288.16|285.28|288.16|285.28|287.98|285.1|0
1648204260000|2022-03-25 10:31:00|287.98|285.1|287.98|285.1|287.98|285.1|287.8|284.92|0
1648204270000|2022-03-25 10:31:10|288.08|285.2|288.16|285.28|288.16|285.28|288.08|285.2|0
1648204280000|2022-03-25 10:31:20|287.89|285.01|287.98|285.1|287.98|285.1|287.89|285.01|0
1648204290000|2022-03-25 10:31:30|287.89|285.01|287.98|285.1|287.98|285.1|287.89|285.01|0
1648204310000|2022-03-25 10:31:50|287.8|284.92|287.89|285.01|287.89|285.01|287.8|284.92|0
1648204320000|2022-03-25 10:32:00|288.08|285.2|288.08|285.2|288.08|285.2|287.98|285.1|0
1648204330000|2022-03-25 10:32:10|287.98|285.1|287.89|285.01|287.98|285.1|287.8|284.92|0
1648204340000|2022-03-25 10:32:20|287.98|285.1|287.8|284.92|288.16|285.28|287.8|284.92|0
1648204350000|2022-03-25 10:32:30|287.98|285.1|287.8|284.92|287.98|285.1|287.8|284.92|0
1648204360000|2022-03-25 10:32:40|287.98|285.1|287.8|284.92|287.98|285.1|287.8|284.92|0
1648204370000|2022-03-25 10:32:50|287.89|285.01|287.98|285.1|287.98|285.1|287.89|285.01|0
1648204380000|2022-03-25 10:33:00|288.07|285.19|288.07|285.19|288.07|285.19|288.07|285.19|0
1648204390000|2022-03-25 10:33:10|287.98|285.1|287.98|285.1|287.98|285.1|287.98|285.1|0
1648204400000|2022-03-25 10:33:20|287.8|284.92|287.8|284.92|287.8|284.92|287.8|284.92|0
1648204410000|2022-03-25 10:33:30|287.98|285.1|287.98|285.1|287.98|285.1|287.98|285.1|0
1648204420000|2022-03-25 10:33:40|287.89|285.01|287.89|285.01|287.98|285.1|287.89|285.01|0
1648204430000|2022-03-25 10:33:50|287.98|285.1|287.98|285.1|287.98|285.1|287.98|285.1|0
1648204440000|2022-03-25 10:34:00|288.16|285.28|288.16|285.28|288.16|285.28|288.07|285.19|0
1648204450000|2022-03-25 10:34:10|288.26|285.38|288.26|285.38|288.35|285.47|288.26|285.38|0
1648204460000|2022-03-25 10:34:20|288.35|285.47|288.81|285.93|288.9|286.02|288.35|285.47|0
1648204470000|2022-03-25 10:34:30|288.9|286.02|288.71|285.83|288.9|286.02|288.62|285.74|0
1648204480000|2022-03-25 10:34:40|288.62|285.74|288.71|285.83|288.71|285.83|288.53|285.65|0
1648204500000|2022-03-25 10:35:00|288.53|285.65|288.53|285.65|288.53|285.65|288.53|285.65|0
1648204510000|2022-03-25 10:35:10|288.35|285.47|288.44|285.56|288.44|285.56|288.35|285.47|0
1648204520000|2022-03-25 10:35:20|288.53|285.65|288.53|285.65|288.53|285.65|288.53|285.65|0
1648204550000|2022-03-25 10:35:50|288.71|285.83|288.71|285.83|288.71|285.83|288.71|285.83|0
1648204560000|2022-03-25 10:36:00|288.81|285.93|288.71|285.83|288.9|286.02|288.71|285.83|0
1648204570000|2022-03-25 10:36:10|288.53|285.65|288.53|285.65|288.53|285.65|288.53|285.65|0
1648204580000|2022-03-25 10:36:20|288.71|285.83|288.71|285.83|288.71|285.83|288.71|285.83|0
1648204590000|2022-03-25 10:36:30|288.53|285.65|288.81|285.93|288.81|285.93|288.53|285.65|0
1648204600000|2022-03-25 10:36:40|288.71|285.83|288.9|286.02|288.9|286.02|288.71|285.83|0
1648204610000|2022-03-25 10:36:50|289.08|286.2|289.08|286.2|289.08|286.2|289.08|286.2|0
1648204630000|2022-03-25 10:37:10|289.17|286.29|289.17|286.29|289.17|286.29|289.17|286.29|0
1648204640000|2022-03-25 10:37:20|289.08|286.2|288.89|286.01|289.08|286.2|288.89|286.01|0
1648204650000|2022-03-25 10:37:30|289.08|286.2|289.08|286.2|289.08|286.2|289.08|286.2|0
1648204660000|2022-03-25 10:37:40|288.89|286.01|289.17|286.29|289.17|286.29|288.89|286.01|0
1648204670000|2022-03-25 10:37:50|289.08|286.2|289.17|286.29|289.26|286.38|289.08|286.2|0
1648204680000|2022-03-25 10:38:00|289.26|286.38|289.26|286.38|289.26|286.38|289.08|286.2|0
1648204690000|2022-03-25 10:38:10|289.08|286.2|288.89|286.01|289.08|286.2|288.89|286.01|0
1648204700000|2022-03-25 10:38:20|289.08|286.2|288.89|286.01|289.08|286.2|288.89|286.01|0
1648204710000|2022-03-25 10:38:30|288.99|286.11|289.08|286.2|289.08|286.2|288.99|286.11|0
1648204720000|2022-03-25 10:38:40|289.26|286.38|289.26|286.38|289.26|286.38|289.26|286.38|0
1648204730000|2022-03-25 10:38:50|289.45|286.57|289.08|286.2|289.45|286.57|289.08|286.2|0
1648204750000|2022-03-25 10:39:10|288.99|286.11|288.89|286.01|288.99|286.11|288.89|286.01|0
1648204780000|2022-03-25 10:39:40|288.99|286.11|288.99|286.11|288.99|286.11|288.99|286.11|0
1648204790000|2022-03-25 10:39:50|288.89|286.01|289.08|286.2|289.08|286.2|288.89|286.01|0
1648204800000|2022-03-25 10:40:00|288.99|286.11|289.08|286.2|289.08|286.2|288.99|286.11|0
1648204820000|2022-03-25 10:40:20|288.99|286.11|288.99|286.11|289.08|286.2|288.99|286.11|0
1648204830000|2022-03-25 10:40:30|288.89|286.01|289.26|286.38|289.26|286.38|288.89|286.01|0
1648204840000|2022-03-25 10:40:40|289.08|286.2|289.08|286.2|289.08|286.2|289.08|286.2|0
1648204860000|2022-03-25 10:41:00|288.99|286.11|289.08|286.2|289.08|286.2|288.99|286.11|0
1648204880000|2022-03-25 10:41:20|288.99|286.11|289.08|286.2|289.08|286.2|288.99|286.11|0
1648204890000|2022-03-25 10:41:30|288.89|286.01|288.89|286.01|288.89|286.01|288.89|286.01|0
1648204900000|2022-03-25 10:41:40|288.71|285.83|288.34|285.46|288.71|285.83|288.34|285.46|0
1648204910000|2022-03-25 10:41:50|288.25|285.37|288.25|285.37|288.25|285.37|288.25|285.37|0
1648204920000|2022-03-25 10:42:00|288.34|285.46|288.8|285.92|288.8|285.92|288.34|285.46|0
1648204930000|2022-03-25 10:42:10|288.89|286.01|288.8|285.92|288.89|286.01|288.8|285.92|0
1648204940000|2022-03-25 10:42:20|288.71|285.83|288.71|285.83|288.71|285.83|288.71|285.83|0
1648204960000|2022-03-25 10:42:40|288.89|286.01|288.89|286.01|288.89|286.01|288.89|286.01|0
1648204970000|2022-03-25 10:42:50|288.71|285.83|288.44|285.56|288.71|285.83|288.44|285.56|0
1648204980000|2022-03-25 10:43:00|288.34|285.46|288.34|285.46|288.44|285.56|288.34|285.46|0
1648204990000|2022-03-25 10:43:10|288.53|285.65|288.53|285.65|288.53|285.65|288.53|285.65|0
1648205000000|2022-03-25 10:43:20|288.34|285.46|288.34|285.46|288.34|285.46|288.34|285.46|0
1648205010000|2022-03-25 10:43:30|288.52|285.64|288.52|285.64|288.52|285.64|288.52|285.64|0
1648205030000|2022-03-25 10:43:50|288.71|285.83|288.62|285.74|288.8|285.92|288.62|285.74|0
1648205040000|2022-03-25 10:44:00|288.71|285.83|288.71|285.83|288.71|285.83|288.71|285.83|0
1648205050000|2022-03-25 10:44:10|288.52|285.64|288.44|285.56|288.52|285.64|288.34|285.46|0
1648205060000|2022-03-25 10:44:20|288.34|285.46|288.44|285.56|288.44|285.56|288.34|285.46|0
1648205070000|2022-03-25 10:44:30|288.52|285.64|288.52|285.64|288.52|285.64|288.52|285.64|0
1648205080000|2022-03-25 10:44:40|288.44|285.56|288.52|285.64|288.52|285.64|288.44|285.56|0
1648205090000|2022-03-25 10:44:50|288.34|285.46|288.52|285.64|288.52|285.64|288.34|285.46|0
1648205110000|2022-03-25 10:45:10|288.71|285.83|288.62|285.74|288.71|285.83|288.62|285.74|0
1648205120000|2022-03-25 10:45:20|288.52|285.64|288.52|285.64|288.52|285.64|288.52|285.64|0
1648205160000|2022-03-25 10:46:00|288.34|285.46|288.34|285.46|288.34|285.46|288.34|285.46|0
1648205170000|2022-03-25 10:46:10|288.44|285.56|288.34|285.46|288.44|285.56|288.34|285.46|0
1648205180000|2022-03-25 10:46:20|288.16|285.28|288.16|285.28|288.16|285.28|288.16|285.28|0
1648205190000|2022-03-25 10:46:30|288.25|285.37|288.16|285.28|288.25|285.37|288.16|285.28|0
1648205200000|2022-03-25 10:46:40|288.07|285.19|287.97|285.09|288.07|285.19|287.97|285.09|0
1648205210000|2022-03-25 10:46:50|288.16|285.28|288.16|285.28|288.16|285.28|288.16|285.28|0
1648205220000|2022-03-25 10:47:00|288.07|285.19|288.25|285.37|288.25|285.37|288.07|285.19|0
1648205230000|2022-03-25 10:47:10|288.34|285.46|288.34|285.46|288.52|285.64|288.34|285.46|0
1648205240000|2022-03-25 10:47:20|289.26|286.38|289.26|286.38|289.26|286.38|289.26|286.38|0
1648205250000|2022-03-25 10:47:30|289.35|286.47|289.44|286.56|289.44|286.56|289.26|286.38|0
1648205260000|2022-03-25 10:47:40|289.26|286.38|289.07|286.19|289.26|286.38|289.07|286.19|0
1648205270000|2022-03-25 10:47:50|288.71|285.83|288.71|285.83|288.71|285.83|288.71|285.83|0
1648205280000|2022-03-25 10:48:00|288.8|285.92|289.07|286.19|289.07|286.19|288.8|285.92|0
1648205290000|2022-03-25 10:48:10|288.89|286.01|288.99|286.11|288.99|286.11|288.89|286.01|0
1648205300000|2022-03-25 10:48:20|289.07|286.19|288.99|286.11|289.07|286.19|288.99|286.11|0
1648205310000|2022-03-25 10:48:30|289.07|286.19|289.07|286.19|289.07|286.19|288.99|286.11|0
1648205320000|2022-03-25 10:48:40|288.99|286.11|288.89|286.01|288.99|286.11|288.89|286.01|0
1648205330000|2022-03-25 10:48:50|288.71|285.83|288.89|286.01|288.89|286.01|288.71|285.83|0
1648205340000|2022-03-25 10:49:00|288.8|285.92|288.71|285.83|288.8|285.92|288.71|285.83|0
1648205360000|2022-03-25 10:49:20|288.89|286.01|288.89|286.01|288.89|286.01|288.89|286.01|0
1648205370000|2022-03-25 10:49:30|288.8|285.92|288.71|285.83|288.8|285.92|288.71|285.83|0
1648205380000|2022-03-25 10:49:40|289.07|286.19|289.07|286.19|289.07|286.19|289.07|286.19|0
1648205390000|2022-03-25 10:49:50|289.17|286.29|289.17|286.29|289.17|286.29|289.17|286.29|0
1648205400000|2022-03-25 10:50:00|288.98|286.1|289.07|286.19|289.07|286.19|288.89|286.01|0
1648205410000|2022-03-25 10:50:10|288.71|285.83|288.52|285.64|288.71|285.83|288.52|285.64|0
1648205420000|2022-03-25 10:50:20|288.34|285.46|287.97|285.09|288.34|285.46|287.79|284.91|0
1648205430000|2022-03-25 10:50:30|287.79|284.91|287.79|284.91|287.79|284.91|287.79|284.91|0
1648205440000|2022-03-25 10:50:40|288.07|285.19|287.97|285.09|288.15|285.27|287.97|285.09|0
1648205450000|2022-03-25 10:50:50|287.88|285|287.97|285.09|287.97|285.09|287.88|285|0
1648205460000|2022-03-25 10:51:00|287.79|284.91|288.07|285.19|288.15|285.27|287.79|284.91|0
1648205470000|2022-03-25 10:51:10|287.97|285.09|287.79|284.91|287.97|285.09|287.79|284.91|0
1648205480000|2022-03-25 10:51:20|287.7|284.82|287.7|284.82|287.7|284.82|287.6|284.72|0
1648205490000|2022-03-25 10:51:30|287.79|284.91|287.79|284.91|287.79|284.91|287.6|284.72|0
1648205500000|2022-03-25 10:51:40|287.97|285.09|287.88|285|287.97|285.09|287.88|285|0
1648205510000|2022-03-25 10:51:50|287.97|285.09|287.97|285.09|287.97|285.09|287.97|285.09|0
1648205530000|2022-03-25 10:52:10|287.79|284.91|287.79|284.91|287.79|284.91|287.79|284.91|0
1648205540000|2022-03-25 10:52:20|287.6|284.72|287.79|284.91|287.79|284.91|287.6|284.72|0
1648205550000|2022-03-25 10:52:30|287.7|284.82|287.79|284.91|287.79|284.91|287.7|284.82|0
1648205560000|2022-03-25 10:52:40|287.6|284.72|287.42|284.54|287.6|284.72|287.42|284.54|0
1648205570000|2022-03-25 10:52:50|287.52|284.64|287.42|284.54|287.52|284.64|287.42|284.54|0
1648205580000|2022-03-25 10:53:00|287.52|284.64|287.52|284.64|287.6|284.72|287.42|284.54|0
1648205590000|2022-03-25 10:53:10|287.6|284.72|287.42|284.54|287.6|284.72|287.42|284.54|0
1648205610000|2022-03-25 10:53:30|287.6|284.72|287.52|284.64|287.6|284.72|287.42|284.54|0
1648205620000|2022-03-25 10:53:40|287.42|284.54|287.6|284.72|287.6|284.72|287.42|284.54|0
1648205640000|2022-03-25 10:54:00|287.52|284.64|287.6|284.72|287.6|284.72|287.42|284.54|0
1648205650000|2022-03-25 10:54:10|287.52|284.64|287.79|284.91|287.79|284.91|287.52|284.64|0
1648205660000|2022-03-25 10:54:20|287.6|284.72|287.42|284.54|287.6|284.72|287.42|284.54|0
1648205670000|2022-03-25 10:54:30|287.6|284.72|287.6|284.72|287.6|284.72|287.6|284.72|0
1648205680000|2022-03-25 10:54:40|287.42|284.54|287.42|284.54|287.42|284.54|287.42|284.54|0
1648205700000|2022-03-25 10:55:00|287.51|284.63|287.42|284.54|287.51|284.63|287.42|284.54|0
1648205710000|2022-03-25 10:55:10|287.6|284.72|287.6|284.72|287.6|284.72|287.6|284.72|0
1648205720000|2022-03-25 10:55:20|287.51|284.63|287.42|284.54|287.51|284.63|287.42|284.54|0
1648205730000|2022-03-25 10:55:30|285.41|282.53|285.96|283.08|285.96|283.08|285.41|282.53|0
1648205740000|2022-03-25 10:55:40|286.14|283.26|285.59|282.71|286.14|283.26|285.59|282.71|0
1648205750000|2022-03-25 10:55:50|285.41|282.53|284.5|281.62|285.41|282.53|284.31|281.43|0
1648205760000|2022-03-25 10:56:00|284.31|281.43|284.5|281.62|284.5|281.62|284.31|281.43|0
1648205770000|2022-03-25 10:56:10|284.68|281.8|285.04|282.16|285.04|282.16|284.5|281.62|0
1648205780000|2022-03-25 10:56:20|284.86|281.98|285.22|282.34|285.22|282.34|284.86|281.98|0
1648205790000|2022-03-25 10:56:30|285.41|282.53|284.77|281.89|285.41|282.53|284.77|281.89|0
1648205800000|2022-03-25 10:56:40|284.86|281.98|284.68|281.8|284.86|281.98|284.68|281.8|0
1648205810000|2022-03-25 10:56:50|284.5|281.62|284.68|281.8|284.68|281.8|284.5|281.62|0
1648205820000|2022-03-25 10:57:00|284.77|281.89|284.86|281.98|284.95|282.07|284.77|281.89|0
1648205830000|2022-03-25 10:57:10|284.59|281.71|284.23|281.35|284.59|281.71|284.23|281.35|0
1648205840000|2022-03-25 10:57:20|284.31|281.43|284.49|281.61|284.49|281.61|284.23|281.35|0
1648205850000|2022-03-25 10:57:30|284.59|281.71|284.77|281.89|284.86|281.98|284.59|281.71|0
1648205860000|2022-03-25 10:57:40|284.86|281.98|284.49|281.61|284.86|281.98|284.49|281.61|0
1648205870000|2022-03-25 10:57:50|284.68|281.8|284.68|281.8|284.68|281.8|284.68|281.8|0
1648205880000|2022-03-25 10:58:00|284.86|281.98|284.86|281.98|284.86|281.98|284.49|281.61|0
1648205890000|2022-03-25 10:58:10|284.68|281.8|285.04|282.16|285.22|282.34|284.68|281.8|0
1648205900000|2022-03-25 10:58:20|285.22|282.34|285.41|282.53|285.41|282.53|285.22|282.34|0
1648205910000|2022-03-25 10:58:30|285.22|282.34|285.22|282.34|285.22|282.34|285.22|282.34|0
1648205920000|2022-03-25 10:58:40|285.41|282.53|285.22|282.34|285.41|282.53|285.04|282.16|0
1648205930000|2022-03-25 10:58:50|285.41|282.53|285.22|282.34|285.41|282.53|285.22|282.34|0
1648205940000|2022-03-25 10:59:00|285.14|282.26|285.14|282.26|285.22|282.34|285.14|282.26|0
1648205950000|2022-03-25 10:59:10|285.04|282.16|284.68|281.8|285.04|282.16|284.68|281.8|0
1648205960000|2022-03-25 10:59:20|284.49|281.61|284.49|281.61|284.49|281.61|284.49|281.61|0
1648205970000|2022-03-25 10:59:30|284.31|281.43|284.49|281.61|284.49|281.61|284.31|281.43|0
1648205980000|2022-03-25 10:59:40|284.77|281.89|284.68|281.8|284.77|281.89|284.49|281.61|0
1648205990000|2022-03-25 10:59:50|284.59|281.71|284.31|281.43|284.59|281.71|284.31|281.43|0
1648206000000|2022-03-25 11:00:00|284.41|281.53|284.86|281.98|284.86|281.98|284.41|281.53|0
1648206010000|2022-03-25 11:00:10|284.77|281.89|284.77|281.89|284.77|281.89|284.77|281.89|0
1648206020000|2022-03-25 11:00:20|284.95|282.07|284.86|281.98|285.04|282.16|284.86|281.98|0
1648206030000|2022-03-25 11:00:30|284.77|281.89|284.68|281.8|284.77|281.89|284.59|281.71|0
1648206050000|2022-03-25 11:00:50|284.59|281.71|284.86|281.98|284.86|281.98|284.59|281.71|0
1648206060000|2022-03-25 11:01:00|285.04|282.16|285.04|282.16|285.04|282.16|284.95|282.07|0
1648206070000|2022-03-25 11:01:10|285.22|282.34|285.22|282.34|285.22|282.34|285.22|282.34|0
1648206090000|2022-03-25 11:01:30|285.4|282.52|285.4|282.52|285.59|282.71|285.4|282.52|0
1648206100000|2022-03-25 11:01:40|285.22|282.34|285.22|282.34|285.22|282.34|285.22|282.34|0
1648206110000|2022-03-25 11:01:50|285.4|282.52|285.59|282.71|285.59|282.71|285.4|282.52|0
1648206120000|2022-03-25 11:02:00|285.4|282.52|285.5|282.62|285.5|282.62|285.4|282.52|0
1648206130000|2022-03-25 11:02:10|285.59|282.71|285.4|282.52|285.59|282.71|285.4|282.52|0
1648206140000|2022-03-25 11:02:20|285.59|282.71|285.4|282.52|285.59|282.71|285.4|282.52|0
1648206150000|2022-03-25 11:02:30|285.22|282.34|285.32|282.44|285.32|282.44|285.22|282.34|0
1648206160000|2022-03-25 11:02:40|285.22|282.34|285.22|282.34|285.22|282.34|285.22|282.34|0
1648206170000|2022-03-25 11:02:50|285.13|282.25|285.13|282.25|285.13|282.25|285.13|282.25|0
1648206180000|2022-03-25 11:03:00|285.22|282.34|285.04|282.16|285.22|282.34|285.04|282.16|0
1648206190000|2022-03-25 11:03:10|284.95|282.07|285.04|282.16|285.04|282.16|284.95|282.07|0
1648206200000|2022-03-25 11:03:20|285.32|282.44|285.32|282.44|285.32|282.44|285.32|282.44|0
1648206210000|2022-03-25 11:03:30|285.22|282.34|285.22|282.34|285.32|282.44|285.22|282.34|0
1648206220000|2022-03-25 11:03:40|285.32|282.44|285.22|282.34|285.32|282.44|285.22|282.34|0
1648206230000|2022-03-25 11:03:50|285.13|282.25|285.4|282.52|285.4|282.52|285.13|282.25|0
1648206240000|2022-03-25 11:04:00|285.04|282.16|285.22|282.34|285.22|282.34|285.04|282.16|0
1648206260000|2022-03-25 11:04:20|285.4|282.52|285.32|282.44|285.4|282.52|285.32|282.44|0
1648206270000|2022-03-25 11:04:30|285.4|282.52|285.4|282.52|285.4|282.52|285.4|282.52|0
1648206280000|2022-03-25 11:04:40|285.22|282.34|285.59|282.71|285.59|282.71|285.22|282.34|0
1648206300000|2022-03-25 11:05:00|285.4|282.52|285.32|282.44|285.4|282.52|285.22|282.34|0
1648206310000|2022-03-25 11:05:10|285.4|282.52|285.4|282.52|285.4|282.52|285.4|282.52|0
1648206330000|2022-03-25 11:05:30|285.32|282.44|285.4|282.52|285.4|282.52|285.32|282.44|0
1648206340000|2022-03-25 11:05:40|285.22|282.34|285.32|282.44|285.32|282.44|285.22|282.34|0
1648206350000|2022-03-25 11:05:50|285.4|282.52|285.4|282.52|285.4|282.52|285.4|282.52|0
1648206360000|2022-03-25 11:06:00|285.59|282.71|285.59|282.71|285.59|282.71|285.59|282.71|0
1648206390000|2022-03-25 11:06:30|285.68|282.8|285.77|282.89|285.77|282.89|285.68|282.8|0
1648206400000|2022-03-25 11:06:40|285.95|283.07|285.95|283.07|285.95|283.07|285.95|283.07|0
1648206410000|2022-03-25 11:06:50|286.05|283.17|285.95|283.07|286.05|283.17|285.95|283.07|0
1648206420000|2022-03-25 11:07:00|286.05|283.17|285.95|283.07|286.05|283.17|285.95|283.07|0
1648206430000|2022-03-25 11:07:10|285.77|282.89|285.77|282.89|285.77|282.89|285.77|282.89|0
1648206440000|2022-03-25 11:07:20|285.86|282.98|285.95|283.07|285.95|283.07|285.86|282.98|0
1648206460000|2022-03-25 11:07:40|285.58|282.7|285.58|282.7|285.58|282.7|285.58|282.7|0
1648206470000|2022-03-25 11:07:50|285.77|282.89|285.77|282.89|285.77|282.89|285.77|282.89|0
1648206480000|2022-03-25 11:08:00|285.58|282.7|285.58|282.7|285.58|282.7|285.58|282.7|0
1648206490000|2022-03-25 11:08:10|285.4|282.52|285.4|282.52|285.4|282.52|285.4|282.52|0
1648206500000|2022-03-25 11:08:20|285.22|282.34|285.31|282.43|285.31|282.43|285.22|282.34|0
1648206510000|2022-03-25 11:08:30|285.4|282.52|285.22|282.34|285.4|282.52|285.22|282.34|0
1648206530000|2022-03-25 11:08:50|285.31|282.43|285.22|282.34|285.5|282.62|285.22|282.34|0
1648206540000|2022-03-25 11:09:00|285.4|282.52|285.4|282.52|285.4|282.52|285.4|282.52|0
1648206550000|2022-03-25 11:09:10|285.58|282.7|285.77|282.89|285.77|282.89|285.58|282.7|0
1648206560000|2022-03-25 11:09:20|286.33|283.45|286.14|283.26|286.33|283.45|286.14|283.26|0
1648206580000|2022-03-25 11:09:40|286.33|283.45|285.61|282.73|286.33|283.45|285.61|282.73|0
1648206590000|2022-03-25 11:09:50|285.43|282.55|285.43|282.55|285.43|282.55|285.43|282.55|0
1648206600000|2022-03-25 11:10:00|285.24|282.36|285.06|282.18|285.24|282.36|285.06|282.18|0
1648206610000|2022-03-25 11:10:10|285.24|282.36|285.43|282.55|285.43|282.55|285.24|282.36|0
1648206620000|2022-03-25 11:10:20|285.16|282.28|285.34|282.46|285.34|282.46|285.16|282.28|0
1648206630000|2022-03-25 11:10:30|285.43|282.55|285.34|282.46|285.43|282.55|285.34|282.46|0
1648206640000|2022-03-25 11:10:40|285.24|282.36|285.24|282.36|285.24|282.36|285.06|282.18|0
1648206650000|2022-03-25 11:10:50|285.43|282.55|285.24|282.36|285.43|282.55|285.06|282.18|0
1648206660000|2022-03-25 11:11:00|285.43|282.55|285.43|282.55|285.43|282.55|285.43|282.55|0
1648206670000|2022-03-25 11:11:10|285.61|282.73|285.61|282.73|285.61|282.73|285.61|282.73|0
1648206680000|2022-03-25 11:11:20|285.52|282.64|285.24|282.36|285.52|282.64|285.24|282.36|0
1648206690000|2022-03-25 11:11:30|285.06|282.18|285.06|282.18|285.06|282.18|285.06|282.18|0
1648206700000|2022-03-25 11:11:40|284.97|282.09|285.06|282.18|285.24|282.36|284.97|282.09|0
1648206710000|2022-03-25 11:11:50|285.15|282.27|285.15|282.27|285.15|282.27|285.15|282.27|0
1648206720000|2022-03-25 11:12:00|285.06|282.18|284.69|281.81|285.06|282.18|284.51|281.63|0
1648206730000|2022-03-25 11:12:10|284.79|281.91|285.24|282.36|285.24|282.36|284.79|281.91|0
1648206740000|2022-03-25 11:12:20|285.42|282.54|285.79|282.91|285.79|282.91|285.42|282.54|0
1648206750000|2022-03-25 11:12:30|285.61|282.73|285.7|282.82|285.7|282.82|285.61|282.73|0
1648206760000|2022-03-25 11:12:40|285.61|282.73|285.7|282.82|285.7|282.82|285.61|282.73|0
1648206770000|2022-03-25 11:12:50|285.79|282.91|285.97|283.09|285.97|283.09|285.79|282.91|0
1648206780000|2022-03-25 11:13:00|286.16|283.28|286.34|283.46|286.34|283.46|286.16|283.28|0
1648206790000|2022-03-25 11:13:10|286.52|283.64|286.52|283.64|286.52|283.64|286.52|283.64|0
1648206810000|2022-03-25 11:13:30|286.7|283.82|286.7|283.82|286.7|283.82|286.7|283.82|0
1648206820000|2022-03-25 11:13:40|286.62|283.74|286.43|283.55|286.62|283.74|286.43|283.55|0
1648206830000|2022-03-25 11:13:50|286.7|283.82|286.7|283.82|286.7|283.82|286.7|283.82|0
1648206840000|2022-03-25 11:14:00|286.89|284.01|286.89|284.01|286.89|284.01|286.89|284.01|0
1648206850000|2022-03-25 11:14:10|286.7|283.82|286.7|283.82|286.7|283.82|286.52|283.64|0
1648206860000|2022-03-25 11:14:20|286.52|283.64|286.7|283.82|286.7|283.82|286.52|283.64|0
1648206870000|2022-03-25 11:14:30|286.89|284.01|286.89|284.01|286.89|284.01|286.89|284.01|0
1648206890000|2022-03-25 11:14:50|287.07|284.19|287.07|284.19|287.07|284.19|287.07|284.19|0
1648206910000|2022-03-25 11:15:10|287.62|284.74|287.62|284.74|287.62|284.74|287.62|284.74|0
1648206920000|2022-03-25 11:15:20|287.72|284.84|287.8|284.92|287.8|284.92|287.72|284.84|0
1648206930000|2022-03-25 11:15:30|287.9|285.02|287.8|284.92|287.9|285.02|287.8|284.92|0
1648206940000|2022-03-25 11:15:40|287.62|284.74|287.9|285.02|287.9|285.02|287.62|284.74|0
1648206950000|2022-03-25 11:15:50|287.8|284.92|287.9|285.02|287.9|285.02|287.8|284.92|0
1648206960000|2022-03-25 11:16:00|287.8|284.92|287.44|284.56|287.8|284.92|287.44|284.56|0
1648206970000|2022-03-25 11:16:10|287.35|284.47|287.07|284.19|287.35|284.47|287.07|284.19|0
1648206980000|2022-03-25 11:16:20|286.7|283.82|286.7|283.82|286.7|283.82|286.7|283.82|0
1648206990000|2022-03-25 11:16:30|286.89|284.01|286.7|283.82|286.98|284.1|286.7|283.82|0
1648207000000|2022-03-25 11:16:40|286.62|283.74|286.7|283.82|286.7|283.82|286.61|283.73|0
1648207010000|2022-03-25 11:16:50|286.34|283.46|286.34|283.46|286.34|283.46|286.34|283.46|0
1648207020000|2022-03-25 11:17:00|286.25|283.37|286.34|283.46|286.34|283.46|286.25|283.37|0
1648207030000|2022-03-25 11:17:10|286.52|283.64|286.52|283.64|286.52|283.64|286.52|283.64|0
1648207040000|2022-03-25 11:17:20|286.15|283.27|286.15|283.27|286.15|283.27|286.15|283.27|0
1648207050000|2022-03-25 11:17:30|286.34|283.46|286.34|283.46|286.34|283.46|286.34|283.46|0
1648207060000|2022-03-25 11:17:40|286.15|283.27|286.15|283.27|286.15|283.27|286.15|283.27|0
1648207070000|2022-03-25 11:17:50|285.97|283.09|285.97|283.09|285.97|283.09|285.97|283.09|0
1648207080000|2022-03-25 11:18:00|285.88|283|285.6|282.72|285.88|283|285.6|282.72|0
1648207090000|2022-03-25 11:18:10|285.42|282.54|285.97|283.09|285.97|283.09|285.42|282.54|0
1648207100000|2022-03-25 11:18:20|286.15|283.27|286.25|283.37|286.25|283.37|286.15|283.27|0
1648207110000|2022-03-25 11:18:30|286.34|283.46|286.15|283.27|286.34|283.46|286.15|283.27|0
1648207120000|2022-03-25 11:18:40|285.97|283.09|285.97|283.09|285.97|283.09|285.97|283.09|0
1648207130000|2022-03-25 11:18:50|286.43|283.55|286.15|283.27|286.7|283.82|286.15|283.27|0
1648207140000|2022-03-25 11:19:00|285.97|283.09|286.15|283.27|286.15|283.27|285.97|283.09|0
1648207150000|2022-03-25 11:19:10|286.34|283.46|286.25|283.37|286.34|283.46|286.25|283.37|0
1648207160000|2022-03-25 11:19:20|286.15|283.27|286.15|283.27|286.15|283.27|286.15|283.27|0
1648207170000|2022-03-25 11:19:30|286.06|283.18|286.06|283.18|286.06|283.18|286.06|283.18|0
1648207180000|2022-03-25 11:19:40|286.15|283.27|286.15|283.27|286.15|283.27|286.15|283.27|0
1648207190000|2022-03-25 11:19:50|285.97|283.09|286.34|283.46|286.34|283.46|285.97|283.09|0
1648207200000|2022-03-25 11:20:00|286.43|283.55|286.34|283.46|286.52|283.64|286.34|283.46|0
1648207210000|2022-03-25 11:20:10|285.88|283|285.97|283.09|286.15|283.27|285.88|283|0
1648207220000|2022-03-25 11:20:20|285.88|283|285.6|282.72|285.88|283|285.6|282.72|0
1648207230000|2022-03-25 11:20:30|285.79|282.91|285.6|282.72|285.79|282.91|285.42|282.54|0
1648207240000|2022-03-25 11:20:40|285.42|282.54|285.42|282.54|285.42|282.54|285.42|282.54|0
1648207250000|2022-03-25 11:20:50|285.33|282.45|285.06|282.18|285.33|282.45|285.06|282.18|0
1648207260000|2022-03-25 11:21:00|285.33|282.45|285.33|282.45|285.33|282.45|285.24|282.36|0
1648207270000|2022-03-25 11:21:10|285.42|282.54|285.33|282.45|285.6|282.72|285.33|282.45|0
1648207280000|2022-03-25 11:21:20|285.42|282.54|285.42|282.54|285.52|282.64|285.42|282.54|0
1648207300000|2022-03-25 11:21:40|285.24|282.36|285.24|282.36|285.24|282.36|285.24|282.36|0
1648207310000|2022-03-25 11:21:50|285.15|282.27|285.24|282.36|285.24|282.36|285.15|282.27|0
1648207320000|2022-03-25 11:22:00|285.05|282.17|285.05|282.17|285.05|282.17|285.05|282.17|0
1648207330000|2022-03-25 11:22:10|284.87|281.99|285.05|282.17|285.24|282.36|284.87|281.99|0
1648207340000|2022-03-25 11:22:20|284.87|281.99|284.87|281.99|284.87|281.99|284.87|281.99|0
1648207350000|2022-03-25 11:22:30|284.97|282.09|284.69|281.81|284.97|282.09|284.69|281.81|0
1648207360000|2022-03-25 11:22:40|284.6|281.72|284.69|281.81|284.69|281.81|284.51|281.63|0
1648207370000|2022-03-25 11:22:50|284.6|281.72|284.69|281.81|284.69|281.81|284.6|281.72|0
1648207380000|2022-03-25 11:23:00|284.42|281.54|284.14|281.26|284.42|281.54|284.14|281.26|0
1648207400000|2022-03-25 11:23:20|284.24|281.36|283.78|280.9|284.24|281.36|283.6|280.72|0
1648207410000|2022-03-25 11:23:30|283.6|280.72|282.87|279.99|283.6|280.72|282.78|279.9|0
1648207420000|2022-03-25 11:23:40|282.96|280.08|283.78|280.9|283.78|280.9|282.96|280.08|0
1648207430000|2022-03-25 11:23:50|283.69|280.81|283.41|280.53|283.78|280.9|283.41|280.53|0
1648207440000|2022-03-25 11:24:00|283.6|280.72|283.6|280.72|283.6|280.72|283.6|280.72|0
1648207450000|2022-03-25 11:24:10|283.78|280.9|283.69|280.81|283.78|280.9|283.6|280.72|0
1648207460000|2022-03-25 11:24:20|283.78|280.9|283.78|280.9|283.78|280.9|283.69|280.81|0
1648207470000|2022-03-25 11:24:30|283.69|280.81|283.51|280.63|283.78|280.9|283.51|280.63|0
1648207480000|2022-03-25 11:24:40|283.6|280.72|283.23|280.35|283.6|280.72|283.14|280.26|0
1648207490000|2022-03-25 11:24:50|283.41|280.53|283.14|280.26|283.41|280.53|283.05|280.17|0
1648207500000|2022-03-25 11:25:00|283.23|280.35|283.14|280.26|283.23|280.35|283.05|280.17|0
1648207510000|2022-03-25 11:25:10|283.05|280.17|283.05|280.17|283.05|280.17|283.05|280.17|0
1648207520000|2022-03-25 11:25:20|282.96|280.08|283.23|280.35|283.23|280.35|282.96|280.08|0
1648207530000|2022-03-25 11:25:30|283.33|280.45|283.41|280.53|283.41|280.53|283.33|280.45|0
1648207540000|2022-03-25 11:25:40|283.59|280.71|283.14|280.26|283.59|280.71|283.14|280.26|0
1648207550000|2022-03-25 11:25:50|283.23|280.35|282.96|280.08|283.41|280.53|282.96|280.08|0
1648207560000|2022-03-25 11:26:00|283.05|280.17|283.23|280.35|283.23|280.35|283.05|280.17|0
1648207570000|2022-03-25 11:26:10|282.87|279.99|282.68|279.8|282.87|279.99|282.68|279.8|0
1648207580000|2022-03-25 11:26:20|282.78|279.9|282.5|279.62|282.87|279.99|282.5|279.62|0
1648207590000|2022-03-25 11:26:30|282.32|279.44|281.69|278.81|282.32|279.44|281.69|278.81|0
1648207600000|2022-03-25 11:26:40|281.6|278.72|281.96|279.08|281.96|279.08|281.6|278.72|0
1648207610000|2022-03-25 11:26:50|282.14|279.26|281.6|278.72|282.14|279.26|281.6|278.72|0
1648207620000|2022-03-25 11:27:00|281.78|278.9|282.14|279.26|282.14|279.26|281.78|278.9|0
1648207630000|2022-03-25 11:27:10|282.32|279.44|282.14|279.26|282.32|279.44|282.14|279.26|0
1648207640000|2022-03-25 11:27:20|282.32|279.44|282.32|279.44|282.32|279.44|282.23|279.35|0
1648207650000|2022-03-25 11:27:30|282.5|279.62|282.32|279.44|282.5|279.62|282.32|279.44|0
1648207660000|2022-03-25 11:27:40|282.14|279.26|282.14|279.26|282.14|279.26|282.14|279.26|0
1648207670000|2022-03-25 11:27:50|281.96|279.08|281.78|278.9|281.96|279.08|281.78|278.9|0
1648207680000|2022-03-25 11:28:00|281.59|278.71|281.51|278.63|281.59|278.71|281.51|278.63|0
1648207690000|2022-03-25 11:28:10|280.51|277.63|279.6|276.72|280.51|277.63|279.6|276.72|0
1648207700000|2022-03-25 11:28:20|279.42|276.54|279.42|276.54|279.42|276.54|279.42|276.54|0
1648207710000|2022-03-25 11:28:30|279.6|276.72|279.42|276.54|279.6|276.72|279.42|276.54|0
1648207720000|2022-03-25 11:28:40|279.33|276.45|279.42|276.54|279.42|276.54|279.33|276.45|0
1648207730000|2022-03-25 11:28:50|279.24|276.36|279.42|276.54|279.42|276.54|279.24|276.36|0
1648207740000|2022-03-25 11:29:00|279.24|276.36|278.7|275.82|279.24|276.36|278.7|275.82|0
1648207750000|2022-03-25 11:29:10|278.34|275.46|277.98|275.1|278.34|275.46|277.53|274.65|0
1648207760000|2022-03-25 11:29:20|277.8|274.92|277.98|275.1|277.98|275.1|277.8|274.92|0
1648207770000|2022-03-25 11:29:30|278.34|275.46|278.52|275.64|278.7|275.82|278.34|275.46|0
1648207780000|2022-03-25 11:29:40|278.34|275.46|278.52|275.64|278.52|275.64|278.16|275.28|0
1648207790000|2022-03-25 11:29:50|278.7|275.82|278.7|275.82|278.7|275.82|278.52|275.64|0
1648207800000|2022-03-25 11:30:00|278.88|276|278.97|276.09|278.97|276.09|278.7|275.82|0
1648207810000|2022-03-25 11:30:10|279.06|276.18|279.24|276.36|279.24|276.36|279.06|276.18|0
1648207820000|2022-03-25 11:30:20|279.06|276.18|279.06|276.18|279.24|276.36|279.06|276.18|0
1648207830000|2022-03-25 11:30:30|279.15|276.27|279.06|276.18|279.15|276.27|279.06|276.18|0
1648207840000|2022-03-25 11:30:40|279.24|276.36|279.24|276.36|279.24|276.36|279.24|276.36|0
1648207850000|2022-03-25 11:30:50|279.6|276.72|279.51|276.63|279.6|276.72|279.42|276.54|0
1648207860000|2022-03-25 11:31:00|279.6|276.72|279.6|276.72|279.6|276.72|279.6|276.72|0
1648207870000|2022-03-25 11:31:10|279.42|276.54|279.78|276.9|279.78|276.9|279.42|276.54|0
1648207880000|2022-03-25 11:31:20|279.6|276.72|279.78|276.9|279.78|276.9|279.6|276.72|0
1648207890000|2022-03-25 11:31:30|279.96|277.08|279.96|277.08|280.14|277.26|279.96|277.08|0
1648207900000|2022-03-25 11:31:40|280.14|277.26|279.96|277.08|280.14|277.26|279.96|277.08|0
1648207920000|2022-03-25 11:32:00|279.78|276.9|279.78|276.9|279.78|276.9|279.78|276.9|0
1648207930000|2022-03-25 11:32:10|279.96|277.08|279.96|277.08|279.96|277.08|279.96|277.08|0
1648207940000|2022-03-25 11:32:20|279.78|276.9|279.78|276.9|279.78|276.9|279.78|276.9|0
1648207950000|2022-03-25 11:32:30|279.96|277.08|279.96|277.08|280.14|277.26|279.96|277.08|0
1648207960000|2022-03-25 11:32:40|280.14|277.26|280.14|277.26|280.14|277.26|280.14|277.26|0
1648207970000|2022-03-25 11:32:50|279.78|276.9|279.96|277.08|279.96|277.08|279.78|276.9|0
1648207980000|2022-03-25 11:33:00|279.78|276.9|279.78|276.9|279.78|276.9|279.78|276.9|0
1648208000000|2022-03-25 11:33:20|279.96|277.08|279.78|276.9|279.96|277.08|279.78|276.9|0
1648208050000|2022-03-25 11:34:10|279.96|277.08|280.14|277.26|280.14|277.26|279.96|277.08|0
1648208060000|2022-03-25 11:34:20|279.96|277.08|280.14|277.26|280.14|277.26|279.78|276.9|0
1648208070000|2022-03-25 11:34:30|279.96|277.08|279.96|277.08|280.14|277.26|279.96|277.08|0
1648208080000|2022-03-25 11:34:40|279.78|276.9|279.78|276.9|279.78|276.9|279.78|276.9|0
1648208100000|2022-03-25 11:35:00|279.96|277.08|279.96|277.08|280.14|277.26|279.96|277.08|0
1648208120000|2022-03-25 11:35:20|280.05|277.17|279.96|277.08|280.05|277.17|279.96|277.08|0
1648208140000|2022-03-25 11:35:40|279.87|276.99|279.96|277.08|279.96|277.08|279.87|276.99|0
1648208150000|2022-03-25 11:35:50|279.78|276.9|279.78|276.9|279.78|276.9|279.78|276.9|0
1648208160000|2022-03-25 11:36:00|279.96|277.08|280.14|277.26|280.14|277.26|279.96|277.08|0
1648208170000|2022-03-25 11:36:10|279.96|277.08|279.96|277.08|279.96|277.08|279.96|277.08|0
1648208190000|2022-03-25 11:36:30|280.14|277.26|280.14|277.26|280.14|277.26|280.14|277.26|0
1648208210000|2022-03-25 11:36:50|279.96|277.08|280.05|277.17|280.05|277.17|279.96|277.08|0
1648208220000|2022-03-25 11:37:00|280.14|277.26|280.14|277.26|280.14|277.26|280.14|277.26|0
1648208230000|2022-03-25 11:37:10|280.32|277.44|280.32|277.44|280.32|277.44|280.32|277.44|0
1648208240000|2022-03-25 11:37:20|280.5|277.62|280.68|277.8|280.68|277.8|280.5|277.62|0
1648208250000|2022-03-25 11:37:30|280.5|277.62|280.5|277.62|280.5|277.62|280.5|277.62|0
1648208260000|2022-03-25 11:37:40|280.68|277.8|280.68|277.8|280.68|277.8|280.68|277.8|0
1648208270000|2022-03-25 11:37:50|280.86|277.98|280.68|277.8|280.86|277.98|280.68|277.8|0
1648208280000|2022-03-25 11:38:00|280.86|277.98|280.68|277.8|280.86|277.98|280.68|277.8|0
1648208290000|2022-03-25 11:38:10|280.86|277.98|280.86|277.98|280.86|277.98|280.68|277.8|0
1648208300000|2022-03-25 11:38:20|281.05|278.17|281.05|278.17|281.14|278.26|281.05|278.17|0
1648208310000|2022-03-25 11:38:30|281.23|278.35|281.14|278.26|281.23|278.35|281.05|278.17|0
1648208320000|2022-03-25 11:38:40|281.05|278.17|281.05|278.17|281.05|278.17|281.05|278.17|0
1648208330000|2022-03-25 11:38:50|281.14|278.26|281.14|278.26|281.14|278.26|281.14|278.26|0
1648208340000|2022-03-25 11:39:00|281.23|278.35|281.14|278.26|281.23|278.35|281.14|278.26|0
1648208350000|2022-03-25 11:39:10|281.05|278.17|281.05|278.17|281.05|278.17|280.86|277.98|0
1648208360000|2022-03-25 11:39:20|281.14|278.26|281.05|278.17|281.14|278.26|281.05|278.17|0
1648208370000|2022-03-25 11:39:30|281.23|278.35|281.14|278.26|281.23|278.35|281.14|278.26|0
1648208380000|2022-03-25 11:39:40|281.23|278.35|281.23|278.35|281.23|278.35|281.23|278.35|0
1648208400000|2022-03-25 11:40:00|281.41|278.53|281.41|278.53|281.41|278.53|281.41|278.53|0
1648208430000|2022-03-25 11:40:30|281.23|278.35|281.23|278.35|281.23|278.35|281.23|278.35|0
1648208440000|2022-03-25 11:40:40|281.04|278.16|281.04|278.16|281.14|278.26|281.04|278.16|0
1648208450000|2022-03-25 11:40:50|280.96|278.08|281.04|278.16|281.04|278.16|280.96|278.08|0
1648208460000|2022-03-25 11:41:00|280.96|278.08|281.23|278.35|281.23|278.35|280.96|278.08|0
1648208470000|2022-03-25 11:41:10|281.41|278.53|281.23|278.35|281.41|278.53|281.23|278.35|0
1648208490000|2022-03-25 11:41:30|281.41|278.53|281.41|278.53|281.41|278.53|281.41|278.53|0
1648208500000|2022-03-25 11:41:40|281.23|278.35|281.23|278.35|281.23|278.35|281.23|278.35|0
1648208510000|2022-03-25 11:41:50|281.14|278.26|281.23|278.35|281.23|278.35|281.14|278.26|0
1648208520000|2022-03-25 11:42:00|281.14|278.26|281.04|278.16|281.14|278.26|281.04|278.16|0
1648208530000|2022-03-25 11:42:10|281.23|278.35|281.23|278.35|281.23|278.35|281.23|278.35|0
1648208540000|2022-03-25 11:42:20|281.14|278.26|280.86|277.98|281.23|278.35|280.86|277.98|0
1648208550000|2022-03-25 11:42:30|280.68|277.8|280.68|277.8|280.68|277.8|280.68|277.8|0
1648208560000|2022-03-25 11:42:40|280.86|277.98|280.86|277.98|280.86|277.98|280.86|277.98|0
1648208570000|2022-03-25 11:42:50|280.78|277.9|280.86|277.98|280.86|277.98|280.78|277.9|0
1648208580000|2022-03-25 11:43:00|280.68|277.8|280.78|277.9|280.86|277.98|280.68|277.8|0
1648208590000|2022-03-25 11:43:10|280.86|277.98|280.86|277.98|280.86|277.98|280.86|277.98|0
1648208600000|2022-03-25 11:43:20|281.04|278.16|280.86|277.98|281.04|278.16|280.86|277.98|0
1648208610000|2022-03-25 11:43:30|280.78|277.9|280.68|277.8|280.78|277.9|280.68|277.8|0
1648208620000|2022-03-25 11:43:40|280.86|277.98|280.86|277.98|280.86|277.98|280.86|277.98|0
1648208630000|2022-03-25 11:43:50|280.68|277.8|280.68|277.8|280.68|277.8|280.68|277.8|0
1648208650000|2022-03-25 11:44:10|280.86|277.98|280.86|277.98|280.86|277.98|280.86|277.98|0
1648208660000|2022-03-25 11:44:20|280.68|277.8|280.5|277.62|280.68|277.8|280.5|277.62|0
1648208670000|2022-03-25 11:44:30|280.68|277.8|280.68|277.8|280.68|277.8|280.68|277.8|0
1648208680000|2022-03-25 11:44:40|280.5|277.62|280.59|277.71|280.59|277.71|280.5|277.62|0
1648208690000|2022-03-25 11:44:50|280.5|277.62|280.5|277.62|280.5|277.62|280.5|277.62|0
1648208720000|2022-03-25 11:45:20|280.32|277.44|280.5|277.62|280.5|277.62|280.32|277.44|0
1648208730000|2022-03-25 11:45:30|280.32|277.44|280.5|277.62|280.5|277.62|280.32|277.44|0
1648208740000|2022-03-25 11:45:40|280.32|277.44|280.32|277.44|280.5|277.62|280.32|277.44|0
1648208790000|2022-03-25 11:46:30|280.5|277.62|280.5|277.62|280.5|277.62|280.5|277.62|0
1648208810000|2022-03-25 11:46:50|280.68|277.8|280.68|277.8|280.68|277.8|280.68|277.8|0
1648208820000|2022-03-25 11:47:00|280.59|277.71|280.68|277.8|280.68|277.8|280.5|277.62|0
1648208830000|2022-03-25 11:47:10|280.59|277.71|280.5|277.62|280.59|277.71|280.5|277.62|0
1648208840000|2022-03-25 11:47:20|280.59|277.71|280.5|277.62|280.59|277.71|280.41|277.53|0
1648208850000|2022-03-25 11:47:30|280.41|277.53|280.5|277.62|280.5|277.62|280.32|277.44|0
1648208860000|2022-03-25 11:47:40|280.41|277.53|280.32|277.44|280.41|277.53|280.32|277.44|0
1648208870000|2022-03-25 11:47:50|280.14|277.26|280.14|277.26|280.14|277.26|280.14|277.26|0
1648208880000|2022-03-25 11:48:00|280.23|277.35|280.14|277.26|280.32|277.44|280.14|277.26|0
1648208910000|2022-03-25 11:48:30|279.95|277.07|279.77|276.89|279.95|277.07|279.77|276.89|0
1648208920000|2022-03-25 11:48:40|279.59|276.71|279.59|276.71|279.59|276.71|279.59|276.71|0
1648208930000|2022-03-25 11:48:50|279.41|276.53|279.59|276.71|279.59|276.71|279.41|276.53|0
1648208940000|2022-03-25 11:49:00|279.77|276.89|279.77|276.89|279.77|276.89|279.77|276.89|0
1648208950000|2022-03-25 11:49:10|279.95|277.07|280.14|277.26|280.14|277.26|279.95|277.07|0
1648208960000|2022-03-25 11:49:20|279.95|277.07|279.95|277.07|279.95|277.07|279.95|277.07|0
1648208990000|2022-03-25 11:49:50|280.13|277.25|280.13|277.25|280.13|277.25|280.13|277.25|0
1648209000000|2022-03-25 11:50:00|280.05|277.17|280.05|277.17|280.13|277.25|280.05|277.17|0
1648209010000|2022-03-25 11:50:10|280.13|277.25|280.13|277.25|280.13|277.25|280.13|277.25|0
1648209040000|2022-03-25 11:50:40|279.95|277.07|279.95|277.07|279.95|277.07|279.95|277.07|0
1648209070000|2022-03-25 11:51:10|280.05|277.17|280.05|277.17|280.05|277.17|280.05|277.17|0
1648209080000|2022-03-25 11:51:20|279.59|276.71|279.77|276.89|279.77|276.89|279.59|276.71|0
1648209090000|2022-03-25 11:51:30|279.59|276.71|279.95|277.07|279.95|277.07|279.59|276.71|0
1648209100000|2022-03-25 11:51:40|279.87|276.99|279.95|277.07|279.95|277.07|279.87|276.99|0
1648209150000|2022-03-25 11:52:30|279.77|276.89|279.95|277.07|279.95|277.07|279.77|276.89|0
1648209170000|2022-03-25 11:52:50|279.87|276.99|279.95|277.07|279.95|277.07|279.77|276.89|0
1648209180000|2022-03-25 11:53:00|279.87|276.99|279.41|276.53|279.87|276.99|279.41|276.53|0
1648209190000|2022-03-25 11:53:10|279.59|276.71|279.41|276.53|279.59|276.71|279.41|276.53|0
1648209200000|2022-03-25 11:53:20|279.5|276.62|279.5|276.62|279.5|276.62|279.5|276.62|0
1648209210000|2022-03-25 11:53:30|279.59|276.71|279.59|276.71|279.59|276.71|279.59|276.71|0
1648209220000|2022-03-25 11:53:40|279.41|276.53|279.41|276.53|279.41|276.53|279.41|276.53|0
1648209240000|2022-03-25 11:54:00|278.68|275.8|278.68|275.8|278.68|275.8|278.68|275.8|0
1648209250000|2022-03-25 11:54:10|278.32|275.44|279.46|276.58|279.46|276.58|278.32|275.44|0
1648209260000|2022-03-25 11:54:20|279.64|276.76|279.46|276.58|279.64|276.76|279.46|276.58|0
1648209270000|2022-03-25 11:54:30|279.64|276.76|279.64|276.76|279.64|276.76|279.64|276.76|0
1648209290000|2022-03-25 11:54:50|278.91|276.03|278.73|275.85|278.91|276.03|278.73|275.85|0
1648209310000|2022-03-25 11:55:10|278.55|275.67|278.55|275.67|278.55|275.67|278.55|275.67|0
1648209330000|2022-03-25 11:55:30|278.37|275.49|278.19|275.31|278.37|275.49|278.19|275.31|0
1648209340000|2022-03-25 11:55:40|278.55|275.67|278.37|275.49|278.55|275.67|278.37|275.49|0
1648209350000|2022-03-25 11:55:50|278.19|275.31|278.19|275.31|278.19|275.31|278.19|275.31|0
1648209360000|2022-03-25 11:56:00|278.28|275.4|278.37|275.49|278.37|275.49|278.19|275.31|0
1648209370000|2022-03-25 11:56:10|277.82|274.94|277.64|274.76|277.82|274.94|277.64|274.76|0
1648209380000|2022-03-25 11:56:20|277.82|274.94|277.82|274.94|277.82|274.94|277.82|274.94|0
1648209400000|2022-03-25 11:56:40|277.64|274.76|277.64|274.76|277.64|274.76|277.64|274.76|0
1648209410000|2022-03-25 11:56:50|277.82|274.94|278|275.12|278.18|275.3|277.82|274.94|0
1648209420000|2022-03-25 11:57:00|278.18|275.3|278.55|275.67|278.55|275.67|278.18|275.3|0
1648209440000|2022-03-25 11:57:20|278.73|275.85|278.55|275.67|278.73|275.85|278.55|275.67|0
1648209460000|2022-03-25 11:57:40|278.73|275.85|278.73|275.85|278.73|275.85|278.73|275.85|0
1648209470000|2022-03-25 11:57:50|278.91|276.03|278.91|276.03|278.91|276.03|278.91|276.03|0
1648209480000|2022-03-25 11:58:00|279|276.12|279.09|276.21|279.09|276.21|278.91|276.03|0
1648209500000|2022-03-25 11:58:20|279.27|276.39|279.27|276.39|279.27|276.39|279.27|276.39|0
1648209510000|2022-03-25 11:58:30|279.09|276.21|279.09|276.21|279.09|276.21|279.09|276.21|0
1648209530000|2022-03-25 11:58:50|279.27|276.39|279.27|276.39|279.27|276.39|279.27|276.39|0
1648209540000|2022-03-25 11:59:00|279.45|276.57|279.63|276.75|279.63|276.75|279.45|276.57|0
1648209550000|2022-03-25 11:59:10|279.45|276.57|279.09|276.21|279.45|276.57|279.09|276.21|0
1648209570000|2022-03-25 11:59:30|279.27|276.39|279.45|276.57|279.45|276.57|279.27|276.39|0
1648209580000|2022-03-25 11:59:40|279.27|276.39|279.09|276.21|279.27|276.39|279.09|276.21|0
1648209590000|2022-03-25 11:59:50|278.91|276.03|278.91|276.03|278.91|276.03|278.91|276.03|0
1648209600000|2022-03-25 12:00:00|279.27|276.39|279.45|276.57|279.45|276.57|279.27|276.39|0
1648209610000|2022-03-25 12:00:10|279.27|276.39|279.27|276.39|279.45|276.57|279.27|276.39|0
1648209620000|2022-03-25 12:00:20|279.36|276.48|279.27|276.39|279.45|276.57|279.27|276.39|0
1648209630000|2022-03-25 12:00:30|279.09|276.21|279.09|276.21|279.09|276.21|279.09|276.21|0
1648209650000|2022-03-25 12:00:50|279.27|276.39|279.27|276.39|279.27|276.39|279.27|276.39|0
1648209660000|2022-03-25 12:01:00|279.45|276.57|279.63|276.75|279.63|276.75|279.45|276.57|0
1648209670000|2022-03-25 12:01:10|279.54|276.66|279.63|276.75|279.63|276.75|279.54|276.66|0
1648209690000|2022-03-25 12:01:30|279.81|276.93|279.9|277.02|279.9|277.02|279.81|276.93|0
1648209700000|2022-03-25 12:01:40|279.63|276.75|279.63|276.75|279.63|276.75|279.63|276.75|0
1648209710000|2022-03-25 12:01:50|279.45|276.57|279.45|276.57|279.45|276.57|279.45|276.57|0
1648209740000|2022-03-25 12:02:20|279.27|276.39|279.27|276.39|279.45|276.57|279.27|276.39|0
1648209750000|2022-03-25 12:02:30|279.45|276.57|279.45|276.57|279.45|276.57|279.45|276.57|0
1648209780000|2022-03-25 12:03:00|279.36|276.48|279.45|276.57|279.45|276.57|279.36|276.48|0
1648209810000|2022-03-25 12:03:30|279.27|276.39|279.27|276.39|279.27|276.39|279.27|276.39|0
1648209830000|2022-03-25 12:03:50|279.45|276.57|279.45|276.57|279.45|276.57|279.45|276.57|0
1648209840000|2022-03-25 12:04:00|279.27|276.39|279.27|276.39|279.36|276.48|279.27|276.39|0
1648209860000|2022-03-25 12:04:20|279.08|276.2|279.27|276.39|279.27|276.39|279.08|276.2|0
1648209880000|2022-03-25 12:04:40|279.45|276.57|279.63|276.75|279.63|276.75|279.45|276.57|0
1648209900000|2022-03-25 12:05:00|279.81|276.93|279.45|276.57|279.81|276.93|279.45|276.57|0
1648209910000|2022-03-25 12:05:10|279.27|276.39|279.26|276.38|279.27|276.39|279.26|276.38|0
1648209930000|2022-03-25 12:05:30|279.36|276.48|279.26|276.38|279.45|276.57|279.26|276.38|0
1648209940000|2022-03-25 12:05:40|279.45|276.57|279.08|276.2|279.45|276.57|279.08|276.2|0
1648209950000|2022-03-25 12:05:50|279.26|276.38|279.26|276.38|279.26|276.38|279.26|276.38|0
1648209960000|2022-03-25 12:06:00|279.08|276.2|279.45|276.57|279.45|276.57|279.08|276.2|0
1648209970000|2022-03-25 12:06:10|279.63|276.75|279.63|276.75|279.63|276.75|279.54|276.66|0
1648209980000|2022-03-25 12:06:20|279.45|276.57|279.45|276.57|279.45|276.57|279.45|276.57|0
1648209990000|2022-03-25 12:06:30|279.63|276.75|279.63|276.75|279.63|276.75|279.63|276.75|0
1648210000000|2022-03-25 12:06:40|279.45|276.57|279.45|276.57|279.45|276.57|279.45|276.57|0
1648210010000|2022-03-25 12:06:50|279.36|276.48|279.45|276.57|279.45|276.57|279.36|276.48|0
1648210020000|2022-03-25 12:07:00|279.36|276.48|279.26|276.38|279.36|276.48|279.26|276.38|0
1648210030000|2022-03-25 12:07:10|279.36|276.48|279.26|276.38|279.36|276.48|279.26|276.38|0
1648210040000|2022-03-25 12:07:20|279.08|276.2|279.08|276.2|279.08|276.2|279.08|276.2|0
1648210060000|2022-03-25 12:07:40|278.9|276.02|278.9|276.02|278.9|276.02|278.9|276.02|0
1648210080000|2022-03-25 12:08:00|279.08|276.2|279.08|276.2|279.08|276.2|279.08|276.2|0
1648210090000|2022-03-25 12:08:10|279|276.12|279.08|276.2|279.08|276.2|279|276.12|0
1648210100000|2022-03-25 12:08:20|278.82|275.94|278.63|275.75|278.82|275.94|278.63|275.75|0
1648210110000|2022-03-25 12:08:30|278.72|275.84|278.9|276.02|278.9|276.02|278.72|275.84|0
1648210120000|2022-03-25 12:08:40|279.08|276.2|279.08|276.2|279.08|276.2|279.08|276.2|0
1648210130000|2022-03-25 12:08:50|279.26|276.38|278.72|275.84|279.26|276.38|278.72|275.84|0
1648210140000|2022-03-25 12:09:00|279.44|276.56|279.63|276.75|279.63|276.75|279.44|276.56|0
1648210150000|2022-03-25 12:09:10|279.44|276.56|279.44|276.56|279.44|276.56|279.44|276.56|0
1648210160000|2022-03-25 12:09:20|279.62|276.74|279.44|276.56|279.62|276.74|279.44|276.56|0
1648210180000|2022-03-25 12:09:40|279.62|276.74|279.62|276.74|279.62|276.74|279.62|276.74|0
1648210190000|2022-03-25 12:09:50|279.44|276.56|279.44|276.56|279.44|276.56|279.26|276.38|0
1648210200000|2022-03-25 12:10:00|279.26|276.38|279.44|276.56|279.44|276.56|279.26|276.38|0
1648210220000|2022-03-25 12:10:20|279.36|276.48|279.36|276.48|279.36|276.48|279.36|276.48|0
1648210230000|2022-03-25 12:10:30|279.26|276.38|279.36|276.48|279.36|276.48|279.26|276.38|0
1648210240000|2022-03-25 12:10:40|279.44|276.56|279.44|276.56|279.44|276.56|279.44|276.56|0
1648210250000|2022-03-25 12:10:50|279.54|276.66|279.44|276.56|279.54|276.66|279.44|276.56|0
1648210260000|2022-03-25 12:11:00|279.36|276.48|279.36|276.48|279.36|276.48|279.36|276.48|0
1648210270000|2022-03-25 12:11:10|279.44|276.56|279.44|276.56|279.44|276.56|279.26|276.38|0
1648210290000|2022-03-25 12:11:30|279.26|276.38|279.72|276.84|279.72|276.84|279.26|276.38|0
1648210300000|2022-03-25 12:11:40|279.62|276.74|280.17|277.29|280.17|277.29|279.62|276.74|0
1648210310000|2022-03-25 12:11:50|279.8|276.92|279.99|277.11|279.99|277.11|279.8|276.92|0
1648210320000|2022-03-25 12:12:00|279.9|277.02|279.8|276.92|279.9|277.02|279.8|276.92|0
1648210330000|2022-03-25 12:12:10|279.72|276.84|279.8|276.92|279.8|276.92|279.72|276.84|0
1648210340000|2022-03-25 12:12:20|279.99|277.11|279.8|276.92|279.99|277.11|279.8|276.92|0
1648210350000|2022-03-25 12:12:30|279.9|277.02|279.99|277.11|279.99|277.11|279.9|277.02|0
1648210370000|2022-03-25 12:12:50|280.08|277.2|280.08|277.2|280.08|277.2|280.08|277.2|0
1648210380000|2022-03-25 12:13:00|279.99|277.11|279.99|277.11|279.99|277.11|279.99|277.11|0
1648210390000|2022-03-25 12:13:10|280.17|277.29|280.17|277.29|280.17|277.29|279.99|277.11|0
1648210400000|2022-03-25 12:13:20|280.35|277.47|279.99|277.11|280.35|277.47|279.99|277.11|0
1648210410000|2022-03-25 12:13:30|280.17|277.29|280.17|277.29|280.17|277.29|280.17|277.29|0
1648210440000|2022-03-25 12:14:00|280.35|277.47|280.35|277.47|280.35|277.47|280.35|277.47|0
1648210450000|2022-03-25 12:14:10|280.17|277.29|279.98|277.1|280.17|277.29|279.98|277.1|0
1648210460000|2022-03-25 12:14:20|279.44|276.56|279.26|276.38|279.44|276.56|279.26|276.38|0
1648210470000|2022-03-25 12:14:30|279.44|276.56|279.26|276.38|279.62|276.74|279.26|276.38|0
1648210480000|2022-03-25 12:14:40|279.08|276.2|279.26|276.38|279.26|276.38|279.08|276.2|0
1648210500000|2022-03-25 12:15:00|279.44|276.56|279.26|276.38|279.44|276.56|279.26|276.38|0
1648210510000|2022-03-25 12:15:10|279.44|276.56|279.62|276.74|279.62|276.74|279.44|276.56|0
1648210520000|2022-03-25 12:15:20|279.44|276.56|279.44|276.56|279.44|276.56|279.35|276.47|0
1648210530000|2022-03-25 12:15:30|279.26|276.38|279.44|276.56|279.44|276.56|279.26|276.38|0
1648210550000|2022-03-25 12:15:50|279.35|276.47|279.44|276.56|279.44|276.56|279.35|276.47|0
1648210560000|2022-03-25 12:16:00|279.26|276.38|279.08|276.2|279.26|276.38|279.08|276.2|0
1648210570000|2022-03-25 12:16:10|279.26|276.38|279.26|276.38|279.26|276.38|279.26|276.38|0
1648210580000|2022-03-25 12:16:20|279.44|276.56|279.62|276.74|279.62|276.74|279.44|276.56|0
1648210590000|2022-03-25 12:16:30|279.72|276.84|279.8|276.92|279.8|276.92|279.72|276.84|0
1648210600000|2022-03-25 12:16:40|279.62|276.74|279.8|276.92|279.8|276.92|279.62|276.74|0
1648210610000|2022-03-25 12:16:50|279.98|277.1|279.98|277.1|279.98|277.1|279.98|277.1|0
1648210620000|2022-03-25 12:17:00|280.08|277.2|280.08|277.2|280.08|277.2|279.98|277.1|0
1648210630000|2022-03-25 12:17:10|279.98|277.1|279.9|277.02|279.98|277.1|279.9|277.02|0
1648210640000|2022-03-25 12:17:20|279.98|277.1|279.62|276.74|279.98|277.1|279.62|276.74|0
1648210650000|2022-03-25 12:17:30|279.44|276.56|279.44|276.56|279.62|276.74|279.44|276.56|0
1648210670000|2022-03-25 12:17:50|279.62|276.74|279.62|276.74|279.62|276.74|279.62|276.74|0
1648210680000|2022-03-25 12:18:00|279.72|276.84|279.98|277.1|279.98|277.1|279.72|276.84|0
1648210700000|2022-03-25 12:18:20|279.8|276.92|279.8|276.92|279.8|276.92|279.8|276.92|0
1648210710000|2022-03-25 12:18:30|279.71|276.83|279.8|276.92|279.8|276.92|279.71|276.83|0
1648210740000|2022-03-25 12:19:00|279.98|277.1|279.98|277.1|279.98|277.1|279.98|277.1|0
1648210750000|2022-03-25 12:19:10|279.44|276.56|279.44|276.56|279.44|276.56|279.44|276.56|0
1648210760000|2022-03-25 12:19:20|279.08|276.2|279.08|276.2|279.08|276.2|279.08|276.2|0
1648210770000|2022-03-25 12:19:30|278.9|276.02|278.9|276.02|278.9|276.02|278.9|276.02|0
1648210800000|2022-03-25 12:20:00|278.53|275.65|278.99|276.11|278.99|276.11|278.35|275.47|0
1648210810000|2022-03-25 12:20:10|278.9|276.02|279.26|276.38|279.26|276.38|278.9|276.02|0
1648210820000|2022-03-25 12:20:20|279.08|276.2|279.26|276.38|279.26|276.38|279.08|276.2|0
1648210830000|2022-03-25 12:20:30|279.17|276.29|279.08|276.2|279.17|276.29|279.08|276.2|0
1648210850000|2022-03-25 12:20:50|279.26|276.38|279.26|276.38|279.44|276.56|279.26|276.38|0
1648210860000|2022-03-25 12:21:00|279.44|276.56|279.26|276.38|279.44|276.56|279.26|276.38|0
1648210880000|2022-03-25 12:21:20|279.44|276.56|279.08|276.2|279.44|276.56|279.08|276.2|0
1648210890000|2022-03-25 12:21:30|279.26|276.38|279.26|276.38|279.26|276.38|279.26|276.38|0
1648210900000|2022-03-25 12:21:40|279.17|276.29|279.26|276.38|279.26|276.38|279.17|276.29|0
1648210910000|2022-03-25 12:21:50|279.08|276.2|279.26|276.38|279.26|276.38|279.08|276.2|0
1648210920000|2022-03-25 12:22:00|279.08|276.2|279.08|276.2|279.08|276.2|279.08|276.2|0
1648210930000|2022-03-25 12:22:10|278.99|276.11|278.9|276.02|278.99|276.11|278.9|276.02|0
1648210940000|2022-03-25 12:22:20|278.71|275.83|278.35|275.47|278.71|275.83|278.35|275.47|0
1648210950000|2022-03-25 12:22:30|278.45|275.57|278.35|275.47|278.45|275.57|278.35|275.47|0
1648210960000|2022-03-25 12:22:40|278.53|275.65|278.53|275.65|278.53|275.65|278.45|275.57|0
1648210970000|2022-03-25 12:22:50|278.35|275.47|278.17|275.29|278.35|275.47|278.17|275.29|0
1648210980000|2022-03-25 12:23:00|278.35|275.47|278.35|275.47|278.35|275.47|278.17|275.29|0
1648211000000|2022-03-25 12:23:20|278.53|275.65|278.35|275.47|278.53|275.65|278.35|275.47|0
1648211010000|2022-03-25 12:23:30|278.27|275.39|278.17|275.29|278.27|275.39|278.17|275.29|0
1648211030000|2022-03-25 12:23:50|278.35|275.47|278.35|275.47|278.35|275.47|278.35|275.47|0
1648211040000|2022-03-25 12:24:00|278.17|275.29|278.35|275.47|278.35|275.47|278.17|275.29|0
1648211060000|2022-03-25 12:24:20|278.53|275.65|278.71|275.83|278.71|275.83|278.53|275.65|0
1648211100000|2022-03-25 12:25:00|278.53|275.65|278.89|276.01|278.89|276.01|278.53|275.65|0
1648211110000|2022-03-25 12:25:10|279.07|276.19|279.07|276.19|279.26|276.38|279.07|276.19|0
1648211120000|2022-03-25 12:25:20|279.26|276.38|279.26|276.38|279.26|276.38|279.26|276.38|0
1648211150000|2022-03-25 12:25:50|279.07|276.19|279.07|276.19|279.07|276.19|279.07|276.19|0
1648211160000|2022-03-25 12:26:00|278.89|276.01|279.07|276.19|279.07|276.19|278.89|276.01|0
1648211170000|2022-03-25 12:26:10|279.26|276.38|279.26|276.38|279.26|276.38|279.26|276.38|0
1648211180000|2022-03-25 12:26:20|279.25|276.37|279.07|276.19|279.25|276.37|279.07|276.19|0
1648211190000|2022-03-25 12:26:30|279.25|276.37|279.44|276.56|279.44|276.56|279.17|276.29|0
1648211200000|2022-03-25 12:26:40|279.25|276.37|279.44|276.56|279.44|276.56|279.25|276.37|0
1648211210000|2022-03-25 12:26:50|279.35|276.47|279.44|276.56|279.44|276.56|279.35|276.47|0
1648211220000|2022-03-25 12:27:00|279.25|276.37|279.25|276.37|279.25|276.37|279.25|276.37|0
1648211230000|2022-03-25 12:27:10|279.44|276.56|279.25|276.37|279.44|276.56|279.25|276.37|0
1648211260000|2022-03-25 12:27:40|279.07|276.19|279.07|276.19|279.07|276.19|279.07|276.19|0
1648211270000|2022-03-25 12:27:50|279.25|276.37|279.25|276.37|279.25|276.37|279.25|276.37|0
1648211290000|2022-03-25 12:28:10|279.17|276.29|279.07|276.19|279.17|276.29|279.07|276.19|0
1648211300000|2022-03-25 12:28:20|278.89|276.01|278.89|276.01|278.89|276.01|278.89|276.01|0
1648211310000|2022-03-25 12:28:30|279.07|276.19|279.07|276.19|279.07|276.19|279.07|276.19|0
1648211340000|2022-03-25 12:29:00|278.89|276.01|279.07|276.19|279.07|276.19|278.89|276.01|0
1648211360000|2022-03-25 12:29:20|278.89|276.01|279.07|276.19|279.07|276.19|278.89|276.01|0
1648211370000|2022-03-25 12:29:30|278.89|276.01|278.89|276.01|278.89|276.01|278.89|276.01|0
1648211380000|2022-03-25 12:29:40|279.07|276.19|279.07|276.19|279.25|276.37|279.07|276.19|0
1648211390000|2022-03-25 12:29:50|279.25|276.37|279.25|276.37|279.25|276.37|279.25|276.37|0
1648211400000|2022-03-25 12:30:00|279.35|276.47|279.25|276.37|279.35|276.47|279.25|276.37|0
1648211410000|2022-03-25 12:30:10|279.43|276.55|279.43|276.55|279.43|276.55|279.43|276.55|0
1648211440000|2022-03-25 12:30:40|279.8|276.92|279.61|276.73|279.8|276.92|279.61|276.73|0
1648211450000|2022-03-25 12:30:50|279.8|276.92|279.98|277.1|279.98|277.1|279.8|276.92|0
1648211460000|2022-03-25 12:31:00|279.8|276.92|279.8|276.92|279.8|276.92|279.8|276.92|0
1648211470000|2022-03-25 12:31:10|279.43|276.55|279.25|276.37|279.43|276.55|279.07|276.19|0
1648211480000|2022-03-25 12:31:20|279.43|276.55|279.43|276.55|279.43|276.55|279.43|276.55|0
1648211490000|2022-03-25 12:31:30|279.25|276.37|279.43|276.55|279.43|276.55|279.25|276.37|0
1648211500000|2022-03-25 12:31:40|279.25|276.37|279.8|276.92|279.8|276.92|279.25|276.37|0
1648211510000|2022-03-25 12:31:50|280.16|277.28|279.98|277.1|280.16|277.28|279.98|277.1|0
1648211520000|2022-03-25 12:32:00|280.16|277.28|279.98|277.1|280.16|277.28|279.98|277.1|0
1648211530000|2022-03-25 12:32:10|280.16|277.28|280.7|277.82|280.7|277.82|280.16|277.28|0
1648211540000|2022-03-25 12:32:20|280.52|277.64|280.52|277.64|280.52|277.64|280.52|277.64|0
1648211550000|2022-03-25 12:32:30|280.34|277.46|280.34|277.46|280.34|277.46|280.34|277.46|0
1648211570000|2022-03-25 12:32:50|280.52|277.64|280.34|277.46|280.52|277.64|280.34|277.46|0
1648211580000|2022-03-25 12:33:00|280.52|277.64|280.7|277.82|280.7|277.82|280.52|277.64|0
1648211600000|2022-03-25 12:33:20|280.88|278|280.88|278|280.88|278|280.7|277.82|0
1648211630000|2022-03-25 12:33:50|281.06|278.18|281.06|278.18|281.06|278.18|280.98|278.1|0
1648211640000|2022-03-25 12:34:00|280.88|278|280.88|278|281.06|278.18|280.88|278|0
1648211650000|2022-03-25 12:34:10|280.79|277.91|280.7|277.82|280.79|277.91|280.7|277.82|0
1648211660000|2022-03-25 12:34:20|280.52|277.64|280.52|277.64|280.52|277.64|280.34|277.46|0
1648211670000|2022-03-25 12:34:30|280.34|277.46|280.34|277.46|280.34|277.46|280.34|277.46|0
1648211680000|2022-03-25 12:34:40|280.25|277.37|279.98|277.1|280.25|277.37|279.98|277.1|0
1648211690000|2022-03-25 12:34:50|280.16|277.28|280.16|277.28|280.16|277.28|280.16|277.28|0
1648211700000|2022-03-25 12:35:00|280.34|277.46|280.34|277.46|280.34|277.46|280.34|277.46|0
1648211710000|2022-03-25 12:35:10|280.52|277.64|280.34|277.46|280.52|277.64|280.34|277.46|0
1648211720000|2022-03-25 12:35:20|280.16|277.28|280.25|277.37|280.34|277.46|280.16|277.28|0
1648211730000|2022-03-25 12:35:30|280.16|277.28|280.34|277.46|280.34|277.46|280.16|277.28|0
1648211750000|2022-03-25 12:35:50|280.25|277.37|280.34|277.46|280.34|277.46|280.25|277.37|0
1648211780000|2022-03-25 12:36:20|280.43|277.55|280.34|277.46|280.43|277.55|280.34|277.46|0
1648211800000|2022-03-25 12:36:40|280.52|277.64|280.52|277.64|280.52|277.64|280.52|277.64|0
1648211810000|2022-03-25 12:36:50|280.43|277.55|280.52|277.64|280.52|277.64|280.43|277.55|0
1648211820000|2022-03-25 12:37:00|280.7|277.82|280.88|278|280.88|278|280.7|277.82|0
1648211830000|2022-03-25 12:37:10|281.06|278.18|281.06|278.18|281.06|278.18|280.88|278|0
1648211860000|2022-03-25 12:37:40|281.24|278.36|281.24|278.36|281.42|278.54|281.24|278.36|0
1648211870000|2022-03-25 12:37:50|281.42|278.54|281.24|278.36|281.42|278.54|281.24|278.36|0
1648211880000|2022-03-25 12:38:00|281.06|278.18|281.06|278.18|281.06|278.18|280.97|278.09|0
1648211890000|2022-03-25 12:38:10|280.88|278|280.79|277.91|280.88|278|280.79|277.91|0
1648211900000|2022-03-25 12:38:20|280.88|278|280.88|278|280.88|278|280.88|278|0
1648211910000|2022-03-25 12:38:30|281.06|278.18|281.06|278.18|281.06|278.18|281.06|278.18|0
1648211920000|2022-03-25 12:38:40|281.24|278.36|281.24|278.36|281.24|278.36|281.24|278.36|0
1648211930000|2022-03-25 12:38:50|281.42|278.54|281.42|278.54|281.42|278.54|281.42|278.54|0
1648211940000|2022-03-25 12:39:00|281.24|278.36|281.42|278.54|281.42|278.54|281.24|278.36|0
1648211960000|2022-03-25 12:39:20|281.24|278.36|281.24|278.36|281.24|278.36|281.24|278.36|0
1648211970000|2022-03-25 12:39:30|281.42|278.54|281.42|278.54|281.42|278.54|281.42|278.54|0
1648211980000|2022-03-25 12:39:40|281.61|278.73|281.61|278.73|281.61|278.73|281.61|278.73|0
1648212000000|2022-03-25 12:40:00|282.15|279.27|282.15|279.27|282.15|279.27|282.15|279.27|0
1648212010000|2022-03-25 12:40:10|281.97|279.09|281.61|278.73|281.97|279.09|281.61|278.73|0
1648212020000|2022-03-25 12:40:20|281.42|278.54|281.24|278.36|281.42|278.54|281.24|278.36|0
1648212030000|2022-03-25 12:40:30|281.42|278.54|281.42|278.54|281.42|278.54|281.42|278.54|0
1648212040000|2022-03-25 12:40:40|281.24|278.36|281.24|278.36|281.24|278.36|281.24|278.36|0
1648212050000|2022-03-25 12:40:50|281.06|278.18|281.06|278.18|281.06|278.18|281.06|278.18|0
1648212060000|2022-03-25 12:41:00|280.97|278.09|281.06|278.18|281.06|278.18|280.97|278.09|0
1648212070000|2022-03-25 12:41:10|280.88|278|280.88|278|280.88|278|280.88|278|0
1648212080000|2022-03-25 12:41:20|281.06|278.18|281.42|278.54|281.42|278.54|281.06|278.18|0
1648212090000|2022-03-25 12:41:30|281.24|278.36|281.24|278.36|281.24|278.36|281.24|278.36|0
1648212100000|2022-03-25 12:41:40|281.42|278.54|281.34|278.46|281.42|278.54|281.34|278.46|0
1648212110000|2022-03-25 12:41:50|281.24|278.36|280.68|277.8|281.24|278.36|280.68|277.8|0
1648212120000|2022-03-25 12:42:00|280.5|277.62|280.5|277.62|280.5|277.62|280.5|277.62|0
1648212130000|2022-03-25 12:42:10|280.13|277.25|280.13|277.25|280.13|277.25|280.13|277.25|0
1648212170000|2022-03-25 12:42:50|280.05|277.17|279.95|277.07|280.13|277.25|279.95|277.07|0
1648212180000|2022-03-25 12:43:00|279.86|276.98|279.95|277.07|279.95|277.07|279.86|276.98|0
1648212190000|2022-03-25 12:43:10|279.77|276.89|279.77|276.89|279.77|276.89|279.77|276.89|0
1648212200000|2022-03-25 12:43:20|279.59|276.71|279.59|276.71|279.59|276.71|279.59|276.71|0
1648212240000|2022-03-25 12:44:00|279.77|276.89|279.59|276.71|279.77|276.89|279.59|276.71|0
1648212260000|2022-03-25 12:44:20|279.5|276.62|279.41|276.53|279.5|276.62|279.41|276.53|0
1648212270000|2022-03-25 12:44:30|279.32|276.44|279.22|276.34|279.41|276.53|279.22|276.34|0
1648212290000|2022-03-25 12:44:50|279.41|276.53|279.22|276.34|279.41|276.53|279.22|276.34|0
1648212300000|2022-03-25 12:45:00|279.14|276.26|279.22|276.34|279.22|276.34|279.14|276.26|0
1648212310000|2022-03-25 12:45:10|279.41|276.53|279.22|276.34|279.41|276.53|279.22|276.34|0
1648212330000|2022-03-25 12:45:30|279.59|276.71|279.59|276.71|279.59|276.71|279.59|276.71|0
1648212340000|2022-03-25 12:45:40|279.4|276.52|279.4|276.52|279.4|276.52|279.32|276.44|0
1648212380000|2022-03-25 12:46:20|279.22|276.34|279.22|276.34|279.22|276.34|279.22|276.34|0
1648212390000|2022-03-25 12:46:30|279.04|276.16|279.04|276.16|279.04|276.16|279.04|276.16|0
1648212410000|2022-03-25 12:46:50|279.22|276.34|279.22|276.34|279.22|276.34|279.22|276.34|0
1648212430000|2022-03-25 12:47:10|279.04|276.16|279.22|276.34|279.22|276.34|279.04|276.16|0
1648212440000|2022-03-25 12:47:20|279.4|276.52|279.22|276.34|279.4|276.52|279.22|276.34|0
1648212480000|2022-03-25 12:48:00|279.04|276.16|279.04|276.16|279.04|276.16|279.04|276.16|0
1648212500000|2022-03-25 12:48:20|279.22|276.34|279.04|276.16|279.22|276.34|279.04|276.16|0
1648212520000|2022-03-25 12:48:40|279.22|276.34|279.04|276.16|279.22|276.34|279.04|276.16|0
1648212530000|2022-03-25 12:48:50|279.22|276.34|279.04|276.16|279.22|276.34|279.04|276.16|0
1648212540000|2022-03-25 12:49:00|278.95|276.07|279.04|276.16|279.04|276.16|278.86|275.98|0
1648212550000|2022-03-25 12:49:10|279.13|276.25|279.22|276.34|279.22|276.34|279.13|276.25|0
1648212560000|2022-03-25 12:49:20|279.4|276.52|279.4|276.52|279.4|276.52|279.4|276.52|0
1648212570000|2022-03-25 12:49:30|279.22|276.34|279.22|276.34|279.22|276.34|279.22|276.34|0
1648212630000|2022-03-25 12:50:30|279.4|276.52|279.4|276.52|279.4|276.52|279.4|276.52|0
1648212660000|2022-03-25 12:51:00|279.22|276.34|279.32|276.44|279.32|276.44|279.22|276.34|0
1648212670000|2022-03-25 12:51:10|279.4|276.52|279.4|276.52|279.4|276.52|279.4|276.52|0
1648212680000|2022-03-25 12:51:20|279.22|276.34|279.22|276.34|279.22|276.34|279.22|276.34|0
1648212690000|2022-03-25 12:51:30|279.4|276.52|279.4|276.52|279.4|276.52|279.4|276.52|0
1648212700000|2022-03-25 12:51:40|279.16|276.76|279.16|276.76|279.16|276.76|279.16|276.76|0
1648212710000|2022-03-25 12:51:50|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1648212740000|2022-03-25 12:52:20|279.16|276.76|279.16|276.76|279.16|276.76|279.16|276.76|0
1648212750000|2022-03-25 12:52:30|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1648212840000|2022-03-25 12:54:00|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1648212850000|2022-03-25 12:54:10|279.16|276.76|279.26|276.86|279.26|276.86|279.16|276.76|0
1648212860000|2022-03-25 12:54:20|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1648212880000|2022-03-25 12:54:40|279.16|276.76|279.16|276.76|279.34|276.94|279.16|276.76|0
1648212900000|2022-03-25 12:55:00|278.98|276.58|279.16|276.76|279.16|276.76|278.98|276.58|0
1648212910000|2022-03-25 12:55:10|279.34|276.94|279.16|276.76|279.34|276.94|279.16|276.76|0
1648212920000|2022-03-25 12:55:20|279.07|276.67|279.07|276.67|279.07|276.67|279.07|276.67|0
1648212930000|2022-03-25 12:55:30|278.98|276.58|279.07|276.67|279.07|276.67|278.98|276.58|0
1648212940000|2022-03-25 12:55:40|279.16|276.76|278.98|276.58|279.16|276.76|278.98|276.58|0
1648212950000|2022-03-25 12:55:50|278.62|276.22|278.62|276.22|278.62|276.22|278.62|276.22|0
1648212960000|2022-03-25 12:56:00|278.43|276.03|278.62|276.22|278.62|276.22|278.43|276.03|0
1648213010000|2022-03-25 12:56:50|278.43|276.03|278.43|276.03|278.62|276.22|278.43|276.03|0
1648213020000|2022-03-25 12:57:00|278.62|276.22|278.62|276.22|278.62|276.22|278.62|276.22|0
1648213040000|2022-03-25 12:57:20|278.43|276.03|278.62|276.22|278.62|276.22|278.43|276.03|0
1648213050000|2022-03-25 12:57:30|278.43|276.03|278.43|276.03|278.43|276.03|278.43|276.03|0
1648213060000|2022-03-25 12:57:40|278.62|276.22|279.16|276.76|279.16|276.76|278.62|276.22|0
1648213070000|2022-03-25 12:57:50|279.34|276.94|279.16|276.76|279.34|276.94|279.16|276.76|0
1648213080000|2022-03-25 12:58:00|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1648213100000|2022-03-25 12:58:20|278.8|276.4|278.8|276.4|278.8|276.4|278.8|276.4|0
1648213110000|2022-03-25 12:58:30|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1648213120000|2022-03-25 12:58:40|278.8|276.4|278.8|276.4|278.8|276.4|278.8|276.4|0
1648213150000|2022-03-25 12:59:10|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1648213190000|2022-03-25 12:59:50|278.8|276.4|278.8|276.4|278.8|276.4|278.8|276.4|0
1648213200000|2022-03-25 13:00:00|278.98|276.58|278.98|276.58|278.98|276.58|278.8|276.4|0
1648213210000|2022-03-25 13:00:10|279.34|276.94|279.16|276.76|279.34|276.94|279.16|276.76|0
1648213220000|2022-03-25 13:00:20|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1648213230000|2022-03-25 13:00:30|279.7|277.3|279.7|277.3|279.7|277.3|279.7|277.3|0
1648213240000|2022-03-25 13:00:40|279.88|277.48|279.88|277.48|279.88|277.48|279.88|277.48|0
1648213250000|2022-03-25 13:00:50|280.07|277.67|280.07|277.67|280.07|277.67|279.98|277.58|0
1648213260000|2022-03-25 13:01:00|280.25|277.85|280.07|277.67|280.25|277.85|280.07|277.67|0
1648213270000|2022-03-25 13:01:10|280.25|277.85|280.16|277.76|280.25|277.85|280.07|277.67|0
1648213280000|2022-03-25 13:01:20|280.25|277.85|280.25|277.85|280.43|278.03|280.25|277.85|0
1648213290000|2022-03-25 13:01:30|280.43|278.03|280.61|278.21|280.61|278.21|280.43|278.03|0
1648213300000|2022-03-25 13:01:40|280.43|278.03|280.43|278.03|280.43|278.03|280.43|278.03|0
1648213310000|2022-03-25 13:01:50|280.25|277.85|280.79|278.39|280.79|278.39|280.25|277.85|0
1648213320000|2022-03-25 13:02:00|280.61|278.21|280.43|278.03|280.61|278.21|280.43|278.03|0
1648213330000|2022-03-25 13:02:10|279.88|277.48|280.06|277.66|280.07|277.67|279.88|277.48|0
1648213340000|2022-03-25 13:02:20|279.88|277.48|279.88|277.48|279.88|277.48|279.7|277.3|0
1648213350000|2022-03-25 13:02:30|280.06|277.66|280.06|277.66|280.06|277.66|279.88|277.48|0
1648213360000|2022-03-25 13:02:40|280.25|277.85|280.25|277.85|280.25|277.85|280.25|277.85|0
1648213370000|2022-03-25 13:02:50|280.06|277.66|280.06|277.66|280.06|277.66|280.06|277.66|0
1648213410000|2022-03-25 13:03:30|280.25|277.85|280.43|278.03|280.43|278.03|280.25|277.85|0
1648213420000|2022-03-25 13:03:40|280.25|277.85|280.25|277.85|280.25|277.85|280.25|277.85|0
1648213430000|2022-03-25 13:03:50|280.43|278.03|280.43|278.03|280.43|278.03|280.43|278.03|0
1648213440000|2022-03-25 13:04:00|280.25|277.85|280.43|278.03|280.43|278.03|280.25|277.85|0
1648213450000|2022-03-25 13:04:10|280.61|278.21|280.43|278.03|280.61|278.21|280.43|278.03|0
1648213470000|2022-03-25 13:04:30|280.25|277.85|280.25|277.85|280.25|277.85|280.25|277.85|0
1648213480000|2022-03-25 13:04:40|280.43|278.03|280.43|278.03|280.43|278.03|280.43|278.03|0
1648213490000|2022-03-25 13:04:50|280.61|278.21|280.61|278.21|280.61|278.21|280.61|278.21|0
1648213500000|2022-03-25 13:05:00|280.43|278.03|280.61|278.21|280.61|278.21|280.43|278.03|0
1648213510000|2022-03-25 13:05:10|280.79|278.39|280.79|278.39|280.79|278.39|280.79|278.39|0
1648213520000|2022-03-25 13:05:20|280.97|278.57|280.79|278.39|280.97|278.57|280.79|278.39|0
1648213530000|2022-03-25 13:05:30|280.97|278.57|280.79|278.39|280.97|278.57|280.79|278.39|0
1648213540000|2022-03-25 13:05:40|280.97|278.57|280.97|278.57|281.15|278.75|280.97|278.57|0
1648213560000|2022-03-25 13:06:00|280.79|278.39|280.79|278.39|280.79|278.39|280.79|278.39|0
1648213570000|2022-03-25 13:06:10|280.61|278.21|280.79|278.39|280.79|278.39|280.61|278.21|0
1648213580000|2022-03-25 13:06:20|280.97|278.57|280.79|278.39|280.97|278.57|280.79|278.39|0
1648213610000|2022-03-25 13:06:50|280.52|278.12|280.24|277.84|280.52|278.12|280.24|277.84|0
1648213620000|2022-03-25 13:07:00|280.43|278.03|280.24|277.84|280.43|278.03|280.24|277.84|0
1648213630000|2022-03-25 13:07:10|279.88|277.48|279.88|277.48|280.06|277.66|279.88|277.48|0
1648213640000|2022-03-25 13:07:20|279.7|277.3|279.7|277.3|279.88|277.48|279.7|277.3|0
1648213660000|2022-03-25 13:07:40|279.88|277.48|280.06|277.66|280.06|277.66|279.88|277.48|0
1648213680000|2022-03-25 13:08:00|279.88|277.48|279.7|277.3|279.88|277.48|279.7|277.3|0
1648213690000|2022-03-25 13:08:10|279.88|277.48|279.88|277.48|279.88|277.48|279.88|277.48|0
1648213700000|2022-03-25 13:08:20|280.06|277.66|280.06|277.66|280.06|277.66|280.06|277.66|0
1648213710000|2022-03-25 13:08:30|279.88|277.48|279.88|277.48|280.06|277.66|279.88|277.48|0
1648213720000|2022-03-25 13:08:40|279.97|277.57|279.88|277.48|279.97|277.57|279.88|277.48|0
1648213730000|2022-03-25 13:08:50|280.06|277.66|280.06|277.66|280.06|277.66|280.06|277.66|0
1648213740000|2022-03-25 13:09:00|280.24|277.84|280.06|277.66|280.24|277.84|280.06|277.66|0
1648213750000|2022-03-25 13:09:10|280.24|277.84|280.24|277.84|280.24|277.84|280.24|277.84|0
1648213760000|2022-03-25 13:09:20|280.34|277.94|280.43|278.03|280.43|278.03|280.24|277.84|0
1648213790000|2022-03-25 13:09:50|280.79|278.39|280.61|278.21|280.79|278.39|280.61|278.21|0
1648213800000|2022-03-25 13:10:00|280.42|278.02|280.42|278.02|280.42|278.02|280.42|278.02|0
1648213820000|2022-03-25 13:10:20|280.61|278.21|280.79|278.39|280.79|278.39|280.61|278.21|0
1648213830000|2022-03-25 13:10:30|280.97|278.57|280.79|278.39|280.97|278.57|280.79|278.39|0
1648213840000|2022-03-25 13:10:40|280.97|278.57|280.97|278.57|280.97|278.57|280.88|278.48|0
1648213850000|2022-03-25 13:10:50|280.79|278.39|280.97|278.57|280.97|278.57|280.79|278.39|0
1648213860000|2022-03-25 13:11:00|280.79|278.39|280.79|278.39|280.97|278.57|280.61|278.21|0
1648213870000|2022-03-25 13:11:10|280.61|278.21|280.61|278.21|280.7|278.3|280.61|278.21|0
1648213880000|2022-03-25 13:11:20|280.42|278.02|280.79|278.39|280.79|278.39|280.42|278.02|0
1648213890000|2022-03-25 13:11:30|280.97|278.57|280.79|278.39|280.97|278.57|280.79|278.39|0
1648213920000|2022-03-25 13:12:00|280.61|278.21|280.79|278.39|280.79|278.39|280.61|278.21|0
1648213930000|2022-03-25 13:12:10|280.61|278.21|280.61|278.21|280.61|278.21|280.42|278.02|0
1648213940000|2022-03-25 13:12:20|280.24|277.84|280.42|278.02|280.42|278.02|280.24|277.84|0
1648213970000|2022-03-25 13:12:50|280.24|277.84|280.24|277.84|280.24|277.84|280.24|277.84|0
1648213980000|2022-03-25 13:13:00|280.42|278.02|280.24|277.84|280.42|278.02|280.06|277.66|0
1648214000000|2022-03-25 13:13:20|280.42|278.02|280.24|277.84|280.42|278.02|280.24|277.84|0
1648214010000|2022-03-25 13:13:30|280.42|278.02|280.24|277.84|280.42|278.02|280.24|277.84|0
1648214020000|2022-03-25 13:13:40|280.42|278.02|280.24|277.84|280.42|278.02|280.24|277.84|0
1648214030000|2022-03-25 13:13:50|280.34|277.94|280.79|278.39|280.79|278.39|280.34|277.94|0
1648214040000|2022-03-25 13:14:00|280.6|278.2|280.42|278.02|280.6|278.2|280.42|278.02|0
1648214050000|2022-03-25 13:14:10|280.6|278.2|280.6|278.2|280.6|278.2|280.6|278.2|0
1648214060000|2022-03-25 13:14:20|280.79|278.39|280.79|278.39|280.79|278.39|280.79|278.39|0
1648214080000|2022-03-25 13:14:40|280.6|278.2|280.6|278.2|280.6|278.2|280.6|278.2|0
1648214090000|2022-03-25 13:14:50|280.79|278.39|280.7|278.3|280.79|278.39|280.6|278.2|0
1648214100000|2022-03-25 13:15:00|280.79|278.39|280.42|278.02|280.79|278.39|280.42|278.02|0
1648214110000|2022-03-25 13:15:10|280.6|278.2|280.79|278.39|280.79|278.39|280.42|278.02|0
1648214130000|2022-03-25 13:15:30|280.6|278.2|280.79|278.39|280.79|278.39|280.6|278.2|0
1648214140000|2022-03-25 13:15:40|280.6|278.2|280.79|278.39|280.79|278.39|280.6|278.2|0
1648214150000|2022-03-25 13:15:50|280.6|278.2|280.79|278.39|280.79|278.39|280.6|278.2|0
1648214170000|2022-03-25 13:16:10|280.6|278.2|280.79|278.39|280.79|278.39|280.6|278.2|0
1648214180000|2022-03-25 13:16:20|280.6|278.2|281.15|278.75|281.15|278.75|280.6|278.2|0
1648214190000|2022-03-25 13:16:30|280.97|278.57|280.79|278.39|280.97|278.57|280.79|278.39|0
1648214200000|2022-03-25 13:16:40|280.6|278.2|280.6|278.2|280.6|278.2|280.6|278.2|0
1648214230000|2022-03-25 13:17:10|280.79|278.39|280.79|278.39|280.79|278.39|280.79|278.39|0
1648214270000|2022-03-25 13:17:50|280.97|278.57|281.33|278.93|281.33|278.93|280.97|278.57|0
1648214280000|2022-03-25 13:18:00|281.15|278.75|280.97|278.57|281.15|278.75|280.97|278.57|0
1648214300000|2022-03-25 13:18:20|281.15|278.75|281.15|278.75|281.15|278.75|281.06|278.66|0
1648214310000|2022-03-25 13:18:30|280.97|278.57|280.97|278.57|280.97|278.57|280.97|278.57|0
1648214320000|2022-03-25 13:18:40|281.06|278.66|281.15|278.75|281.15|278.75|281.06|278.66|0
1648214330000|2022-03-25 13:18:50|281.33|278.93|280.97|278.57|281.33|278.93|280.97|278.57|0
1648214350000|2022-03-25 13:19:10|280.78|278.38|280.78|278.38|280.78|278.38|280.78|278.38|0
1648214360000|2022-03-25 13:19:20|280.97|278.57|280.97|278.57|280.97|278.57|280.97|278.57|0
1648214370000|2022-03-25 13:19:30|281.15|278.75|281.33|278.93|281.33|278.93|281.15|278.75|0
1648214380000|2022-03-25 13:19:40|281.15|278.75|281.33|278.93|281.33|278.93|281.15|278.75|0
1648214390000|2022-03-25 13:19:50|281.24|278.84|280.97|278.57|281.24|278.84|280.97|278.57|0
1648214400000|2022-03-25 13:20:00|280.88|278.48|280.97|278.57|280.97|278.57|280.78|278.38|0
1648214410000|2022-03-25 13:20:10|281.15|278.75|280.97|278.57|281.15|278.75|280.97|278.57|0
1648214420000|2022-03-25 13:20:20|281.33|278.93|281.15|278.75|281.33|278.93|281.15|278.75|0
1648214430000|2022-03-25 13:20:30|281.33|278.93|281.33|278.93|281.33|278.93|281.15|278.75|0
1648214440000|2022-03-25 13:20:40|281.51|279.11|281.51|279.11|281.51|279.11|281.33|278.93|0
1648214450000|2022-03-25 13:20:50|281.42|279.02|281.51|279.11|281.51|279.11|281.42|279.02|0
1648214460000|2022-03-25 13:21:00|281.69|279.29|281.88|279.48|281.88|279.48|281.69|279.29|0
1648214470000|2022-03-25 13:21:10|282.06|279.66|282.06|279.66|282.06|279.66|282.06|279.66|0
1648214480000|2022-03-25 13:21:20|281.88|279.48|281.69|279.29|281.88|279.48|281.69|279.29|0
1648214490000|2022-03-25 13:21:30|281.33|278.93|281.15|278.75|281.33|278.93|280.97|278.57|0
1648214500000|2022-03-25 13:21:40|281.51|279.11|281.51|279.11|281.51|279.11|281.33|278.93|0
1648214510000|2022-03-25 13:21:50|281.69|279.29|281.69|279.29|281.69|279.29|281.69|279.29|0
1648214520000|2022-03-25 13:22:00|281.88|279.48|281.69|279.29|281.88|279.48|281.69|279.29|0
1648214530000|2022-03-25 13:22:10|281.79|279.39|281.79|279.39|281.79|279.39|281.69|279.29|0
1648214540000|2022-03-25 13:22:20|281.88|279.48|282.06|279.66|282.06|279.66|281.88|279.48|0
1648214550000|2022-03-25 13:22:30|282.24|279.84|282.42|280.02|282.42|280.02|282.24|279.84|0
1648214560000|2022-03-25 13:22:40|282.24|279.84|282.24|279.84|282.42|280.02|282.24|279.84|0
1648214570000|2022-03-25 13:22:50|282.42|280.02|282.24|279.84|282.42|280.02|282.24|279.84|0
1648214580000|2022-03-25 13:23:00|281.69|279.29|281.88|279.48|281.88|279.48|281.69|279.29|0
1648214590000|2022-03-25 13:23:10|282.06|279.66|282.06|279.66|282.06|279.66|282.06|279.66|0
1648214600000|2022-03-25 13:23:20|281.88|279.48|282.06|279.66|282.06|279.66|281.88|279.48|0
1648214610000|2022-03-25 13:23:30|281.88|279.48|281.88|279.48|281.88|279.48|281.88|279.48|0
1648214620000|2022-03-25 13:23:40|281.69|279.29|281.69|279.29|281.69|279.29|281.69|279.29|0
1648214640000|2022-03-25 13:24:00|281.33|278.93|281.15|278.75|281.33|278.93|281.15|278.75|0
1648214650000|2022-03-25 13:24:10|280.96|278.56|280.96|278.56|280.96|278.56|280.96|278.56|0
1648214660000|2022-03-25 13:24:20|281.15|278.75|281.33|278.93|281.33|278.93|280.96|278.56|0
1648214670000|2022-03-25 13:24:30|281.51|279.11|281.33|278.93|281.51|279.11|281.33|278.93|0
1648214680000|2022-03-25 13:24:40|281.51|279.11|281.87|279.47|281.97|279.57|281.51|279.11|0
1648214690000|2022-03-25 13:24:50|282.06|279.66|282.24|279.84|282.24|279.84|282.06|279.66|0
1648214700000|2022-03-25 13:25:00|282.15|279.75|282.06|279.66|282.15|279.75|282.06|279.66|0
1648214710000|2022-03-25 13:25:10|282.24|279.84|282.06|279.66|282.24|279.84|282.06|279.66|0
1648214720000|2022-03-25 13:25:20|282.24|279.84|282.42|280.02|282.42|280.02|282.24|279.84|0
1648214730000|2022-03-25 13:25:30|282.6|280.2|282.6|280.2|282.6|280.2|282.6|280.2|0
1648214740000|2022-03-25 13:25:40|282.79|280.39|282.79|280.39|282.79|280.39|282.79|280.39|0
1648214750000|2022-03-25 13:25:50|282.6|280.2|282.79|280.39|282.79|280.39|282.6|280.2|0
1648214760000|2022-03-25 13:26:00|282.6|280.2|283.15|280.75|283.15|280.75|282.6|280.2|0
1648214770000|2022-03-25 13:26:10|283.34|280.94|283.52|281.12|283.52|281.12|283.34|280.94|0
1648214780000|2022-03-25 13:26:20|283.7|281.3|284.25|281.85|284.25|281.85|283.7|281.3|0
1648214790000|2022-03-25 13:26:30|284.43|282.03|283.88|281.48|284.43|282.03|283.88|281.48|0
1648214800000|2022-03-25 13:26:40|283.7|281.3|284.07|281.67|284.07|281.67|283.7|281.3|0
1648214810000|2022-03-25 13:26:50|284.25|281.85|283.88|281.48|284.25|281.85|283.88|281.48|0
1648214820000|2022-03-25 13:27:00|283.98|281.58|283.88|281.48|283.98|281.58|283.88|281.48|0
1648214830000|2022-03-25 13:27:10|283.7|281.3|284.07|281.67|284.07|281.67|283.7|281.3|0
1648214840000|2022-03-25 13:27:20|284.25|281.85|284.25|281.85|284.25|281.85|284.25|281.85|0
1648214850000|2022-03-25 13:27:30|284.07|281.67|283.15|280.75|284.07|281.67|283.15|280.75|0
1648214860000|2022-03-25 13:27:40|283.52|281.12|284.43|282.03|284.43|282.03|283.52|281.12|0
1648214870000|2022-03-25 13:27:50|284.8|282.4|284.98|282.58|284.98|282.58|284.8|282.4|0
1648214880000|2022-03-25 13:28:00|284.8|282.4|284.98|282.58|284.98|282.58|284.8|282.4|0
1648214890000|2022-03-25 13:28:10|284.8|282.4|284.8|282.4|284.98|282.58|284.8|282.4|0
1648214900000|2022-03-25 13:28:20|284.62|282.22|284.62|282.22|284.8|282.4|284.43|282.03|0
1648214910000|2022-03-25 13:28:30|284.98|282.58|285.35|282.95|285.35|282.95|284.98|282.58|0
1648214920000|2022-03-25 13:28:40|284.98|282.58|284.8|282.4|284.98|282.58|284.62|282.22|0
1648214930000|2022-03-25 13:28:50|284.71|282.31|284.98|282.58|284.98|282.58|284.71|282.31|0
1648214940000|2022-03-25 13:29:00|284.89|282.49|284.98|282.58|284.98|282.58|284.89|282.49|0
1648214950000|2022-03-25 13:29:10|284.8|282.4|283.88|281.48|284.8|282.4|283.88|281.48|0
1648214960000|2022-03-25 13:29:20|284.25|281.85|284.07|281.67|284.43|282.03|284.07|281.67|0
1648214970000|2022-03-25 13:29:30|283.88|281.48|284.34|281.94|284.43|282.03|283.88|281.48|0
1648214980000|2022-03-25 13:29:40|284.61|282.21|284.25|281.85|284.61|282.21|284.25|281.85|0
1648214990000|2022-03-25 13:29:50|284.43|282.03|284.61|282.21|284.61|282.21|284.43|282.03|0
1648215000000|2022-03-25 13:30:00|284.89|282.49|284.25|281.85|284.89|282.49|284.07|281.67|0
1648215010000|2022-03-25 13:30:10|285.35|282.95|284.43|282.03|285.35|282.95|284.25|281.85|0
1648215020000|2022-03-25 13:30:20|284.07|281.67|284.25|281.85|284.8|282.4|284.07|281.67|0
1648215030000|2022-03-25 13:30:30|285.35|282.95|285.35|282.95|285.53|283.13|285.35|282.95|0
1648215040000|2022-03-25 13:30:40|284.98|282.58|284.43|282.03|284.98|282.58|283.88|281.48|0
1648215050000|2022-03-25 13:30:50|284.06|281.66|283.88|281.48|284.43|282.03|283.88|281.48|0
1648215060000|2022-03-25 13:31:00|284.8|282.4|284.61|282.21|284.8|282.4|284.61|282.21|0
1648215070000|2022-03-25 13:31:10|285.35|282.95|284.43|282.03|285.35|282.95|284.43|282.03|0
1648215080000|2022-03-25 13:31:20|284.98|282.58|284.8|282.4|284.98|282.58|284.8|282.4|0
1648215090000|2022-03-25 13:31:30|284.98|282.58|284.89|282.49|284.98|282.58|284.43|282.03|0
1648215100000|2022-03-25 13:31:40|283.88|281.48|283.52|281.12|284.06|281.66|283.52|281.12|0
1648215110000|2022-03-25 13:31:50|283.7|281.3|283.33|280.93|283.7|281.3|283.33|280.93|0
1648215120000|2022-03-25 13:32:00|283.15|280.75|283.7|281.3|283.7|281.3|283.15|280.75|0
1648215130000|2022-03-25 13:32:10|283.52|281.12|282.97|280.57|283.52|281.12|282.97|280.57|0
1648215140000|2022-03-25 13:32:20|282.78|280.38|282.97|280.57|283.15|280.75|282.78|280.38|0
1648215150000|2022-03-25 13:32:30|282.6|280.2|282.42|280.02|282.78|280.38|282.42|280.02|0
1648215160000|2022-03-25 13:32:40|282.05|279.65|281.87|279.47|282.05|279.65|281.87|279.47|0
1648215170000|2022-03-25 13:32:50|282.05|279.65|282.6|280.2|282.6|280.2|282.05|279.65|0
1648215180000|2022-03-25 13:33:00|283.15|280.75|283.7|281.3|284.25|281.85|283.15|280.75|0
1648215190000|2022-03-25 13:33:10|283.24|280.84|283.33|280.93|284.06|281.66|283.24|280.84|0
1648215200000|2022-03-25 13:33:20|282.97|280.57|282.97|280.57|282.97|280.57|282.6|280.2|0
1648215210000|2022-03-25 13:33:30|282.78|280.38|282.24|279.84|282.78|280.38|282.24|279.84|0
1648215220000|2022-03-25 13:33:40|282.05|279.65|281.97|279.57|282.24|279.84|281.87|279.47|0
1648215230000|2022-03-25 13:33:50|281.87|279.47|282.6|280.2|282.6|280.2|281.87|279.47|0
1648215240000|2022-03-25 13:34:00|283.15|280.75|283.06|280.66|283.15|280.75|282.42|280.02|0
1648215250000|2022-03-25 13:34:10|283.43|281.03|282.97|280.57|283.43|281.03|282.97|280.57|0
1648215260000|2022-03-25 13:34:20|283.15|280.75|283.88|281.48|283.88|281.48|283.15|280.75|0
1648215270000|2022-03-25 13:34:30|283.7|281.3|284.06|281.66|284.06|281.66|283.7|281.3|0
1648215280000|2022-03-25 13:34:40|283.88|281.48|283.88|281.48|284.06|281.66|283.88|281.48|0
1648215290000|2022-03-25 13:34:50|284.06|281.66|284.06|281.66|284.43|282.03|284.06|281.66|0
1648215300000|2022-03-25 13:35:00|284.61|282.21|284.98|282.58|284.98|282.58|284.61|282.21|0
1648215310000|2022-03-25 13:35:10|284.61|282.21|285.16|282.76|285.16|282.76|284.61|282.21|0
1648215320000|2022-03-25 13:35:20|284.98|282.58|284.8|282.4|284.98|282.58|283.88|281.48|0
1648215330000|2022-03-25 13:35:30|286.08|283.68|286.08|283.68|286.08|283.68|284.98|282.58|0
1648215340000|2022-03-25 13:35:40|285.9|283.5|285.53|283.13|285.9|283.5|285.53|283.13|0
1648215350000|2022-03-25 13:35:50|285.35|282.95|285.71|283.31|285.71|283.31|285.35|282.95|0
1648215360000|2022-03-25 13:36:00|285.53|283.13|285.53|283.13|285.99|283.59|285.53|283.13|0
1648215370000|2022-03-25 13:36:10|285.9|283.5|285.71|283.31|285.9|283.5|285.71|283.31|0
1648215380000|2022-03-25 13:36:20|286.45|284.05|286.63|284.23|286.63|284.23|286.08|283.68|0
1648215390000|2022-03-25 13:36:30|286.26|283.86|287|284.6|287|284.6|286.26|283.86|0
1648215400000|2022-03-25 13:36:40|286.82|284.42|286.08|283.68|286.82|284.42|286.08|283.68|0
1648215410000|2022-03-25 13:36:50|286.26|283.86|286.45|284.05|286.45|284.05|286.26|283.86|0
1648215420000|2022-03-25 13:37:00|285.53|283.13|284.25|281.85|285.53|283.13|284.25|281.85|0
1648215430000|2022-03-25 13:37:10|284.71|282.31|284.61|282.21|284.79|282.39|284.61|282.21|0
1648215440000|2022-03-25 13:37:20|285.34|282.94|285.9|283.5|285.9|283.5|285.16|282.76|0
1648215450000|2022-03-25 13:37:30|285.34|282.94|285.9|283.5|285.9|283.5|285.34|282.94|0
1648215460000|2022-03-25 13:37:40|285.71|283.31|286.45|284.05|286.45|284.05|285.71|283.31|0
1648215480000|2022-03-25 13:38:00|286.54|284.14|286.81|284.41|286.81|284.41|286.54|284.14|0
1648215490000|2022-03-25 13:38:10|287.46|285.06|287.74|285.34|287.83|285.43|287.46|285.06|0
1648215500000|2022-03-25 13:38:20|287.55|285.15|286.45|284.05|287.55|285.15|286.26|283.86|0
1648215510000|2022-03-25 13:38:30|286.81|284.41|287|284.6|287|284.6|286.54|284.14|0
1648215520000|2022-03-25 13:38:40|287.37|284.97|287.65|285.25|287.73|285.33|287.37|284.97|0
1648215530000|2022-03-25 13:38:50|287.92|285.52|287.55|285.15|287.92|285.52|287.28|284.88|0
1648215540000|2022-03-25 13:39:00|287.92|285.52|287.18|284.78|287.92|285.52|287.18|284.78|0
1648215550000|2022-03-25 13:39:10|287.37|284.97|286.26|283.86|287.37|284.97|286.26|283.86|0
1648215560000|2022-03-25 13:39:20|286.45|284.05|286.81|284.41|287.18|284.78|286.45|284.05|0
1648215570000|2022-03-25 13:39:30|287.37|284.97|287.73|285.33|287.73|285.33|287.37|284.97|0
1648215580000|2022-03-25 13:39:40|287.92|285.52|288.1|285.7|288.1|285.7|287.92|285.52|0
1648215590000|2022-03-25 13:39:50|288.29|285.89|288.47|286.07|288.47|286.07|288.29|285.89|0
1648215600000|2022-03-25 13:40:00|288.66|286.26|287.37|284.97|288.66|286.26|287.37|284.97|0
1648215610000|2022-03-25 13:40:10|288.47|286.07|289.4|287|289.4|287|288.47|286.07|0
1648215620000|2022-03-25 13:40:20|289.77|287.37|289.58|287.18|290.32|287.92|289.58|287.18|0
1648215630000|2022-03-25 13:40:30|290.14|287.74|289.21|286.81|290.14|287.74|289.21|286.81|0
1648215640000|2022-03-25 13:40:40|288.84|286.44|289.21|286.81|289.21|286.81|288.84|286.44|0
1648215650000|2022-03-25 13:40:50|289.4|287|289.4|287|289.49|287.09|289.4|287|0
1648215660000|2022-03-25 13:41:00|289.49|287.09|288.47|286.07|289.49|287.09|288.47|286.07|0
1648215670000|2022-03-25 13:41:10|288.1|285.7|288.1|285.7|288.1|285.7|287.55|285.15|0
1648215680000|2022-03-25 13:41:20|287.92|285.52|287.46|285.06|287.92|285.52|287.46|285.06|0
1648215690000|2022-03-25 13:41:30|287.18|284.78|286.26|283.86|287.18|284.78|286.26|283.86|0
1648215700000|2022-03-25 13:41:40|286.08|283.68|285.71|283.31|286.08|283.68|285.71|283.31|0
1648215710000|2022-03-25 13:41:50|286.54|284.14|287.18|284.78|287.18|284.78|286.54|284.14|0
1648215720000|2022-03-25 13:42:00|287|284.6|287.18|284.78|287.18|284.78|287|284.6|0
1648215730000|2022-03-25 13:42:10|287|284.6|287.18|284.78|287.18|284.78|287|284.6|0
1648215740000|2022-03-25 13:42:20|287.36|284.96|287|284.6|287.36|284.96|286.81|284.41|0
1648215750000|2022-03-25 13:42:30|286.63|284.23|286.63|284.23|287|284.6|286.63|284.23|0
1648215760000|2022-03-25 13:42:40|287.18|284.78|286.72|284.32|287.18|284.78|286.72|284.32|0
1648215770000|2022-03-25 13:42:50|286.44|284.04|286.08|283.68|286.44|284.04|286.08|283.68|0
1648215780000|2022-03-25 13:43:00|285.71|283.31|286.26|283.86|286.63|284.23|285.71|283.31|0
1648215790000|2022-03-25 13:43:10|286.08|283.68|286.26|283.86|286.44|284.04|286.08|283.68|0
1648215800000|2022-03-25 13:43:20|286.44|284.04|286.44|284.04|286.44|284.04|286.26|283.86|0
1648215810000|2022-03-25 13:43:30|286.63|284.23|287|284.6|287|284.6|286.63|284.23|0
1648215820000|2022-03-25 13:43:40|286.81|284.41|287.18|284.78|287.18|284.78|286.81|284.41|0
1648215830000|2022-03-25 13:43:50|287.55|285.15|287.55|285.15|287.55|285.15|287.36|284.96|0
1648215840000|2022-03-25 13:44:00|287.73|285.33|287|284.6|287.92|285.52|287|284.6|0
1648215850000|2022-03-25 13:44:10|287.36|284.96|287|284.6|287.36|284.96|287|284.6|0
1648215860000|2022-03-25 13:44:20|286.63|284.23|286.81|284.41|286.91|284.51|286.63|284.23|0
1648215870000|2022-03-25 13:44:30|287|284.6|286.26|283.86|287|284.6|286.26|283.86|0
1648215880000|2022-03-25 13:44:40|285.34|282.94|285.53|283.13|285.53|283.13|285.34|282.94|0
1648215890000|2022-03-25 13:44:50|285.71|283.31|286.44|284.04|286.44|284.04|285.71|283.31|0
1648215900000|2022-03-25 13:45:00|285.89|283.49|285.52|283.12|286.08|283.68|285.34|282.94|0
1648215910000|2022-03-25 13:45:10|285.34|282.94|286.44|284.04|286.44|284.04|285.34|282.94|0
1648215920000|2022-03-25 13:45:20|287.18|284.78|287.73|285.33|287.73|285.33|287.18|284.78|0
1648215930000|2022-03-25 13:45:30|287.92|285.52|287.73|285.33|287.92|285.52|287.73|285.33|0
1648215940000|2022-03-25 13:45:40|287.36|284.96|287.36|284.96|287.36|284.96|287.27|284.87|0
1648215950000|2022-03-25 13:45:50|287.46|285.06|287.73|285.33|287.73|285.33|287.36|284.96|0
1648215960000|2022-03-25 13:46:00|287.18|284.78|286.08|283.68|287.18|284.78|286.08|283.68|0
1648215970000|2022-03-25 13:46:10|285.89|283.49|286.26|283.86|286.26|283.86|285.71|283.31|0
1648215980000|2022-03-25 13:46:20|285.34|282.94|285.16|282.76|285.34|282.94|284.97|282.57|0
1648215990000|2022-03-25 13:46:30|284.97|282.57|284.97|282.57|284.97|282.57|284.97|282.57|0
1648216000000|2022-03-25 13:46:40|284.42|282.02|284.06|281.66|284.79|282.39|284.06|281.66|0
1648216010000|2022-03-25 13:46:50|281.86|279.46|283.14|280.74|283.14|280.74|281.86|279.46|0
1648216020000|2022-03-25 13:47:00|283.33|280.93|283.33|280.93|283.87|281.47|283.33|280.93|0
1648216030000|2022-03-25 13:47:10|282.96|280.56|282.59|280.19|282.96|280.56|282.59|280.19|0
1648216040000|2022-03-25 13:47:20|282.41|280.01|281.86|279.46|282.69|280.29|281.86|279.46|0
1648216050000|2022-03-25 13:47:30|282.05|279.65|282.96|280.56|283.14|280.74|282.05|279.65|0
1648216060000|2022-03-25 13:47:40|283.42|281.02|283.33|280.93|283.42|281.02|283.14|280.74|0
1648216070000|2022-03-25 13:47:50|283.14|280.74|283.14|280.74|283.14|280.74|283.14|280.74|0
1648216080000|2022-03-25 13:48:00|282.59|280.19|282.59|280.19|282.96|280.56|282.59|280.19|0
1648216090000|2022-03-25 13:48:10|282.41|280.01|281.86|279.46|282.41|280.01|281.86|279.46|0
1648216100000|2022-03-25 13:48:20|281.68|279.28|281.68|279.28|281.68|279.28|281.5|279.1|0
1648216110000|2022-03-25 13:48:30|281.5|279.1|281.5|279.1|281.5|279.1|281.13|278.73|0
1648216120000|2022-03-25 13:48:40|281.32|278.92|282.23|279.83|282.23|279.83|281.32|278.92|0
1648216130000|2022-03-25 13:48:50|282.05|279.65|282.14|279.74|282.23|279.83|282.05|279.65|0
1648216140000|2022-03-25 13:49:00|282.23|279.83|281.86|279.46|282.59|280.19|281.86|279.46|0
1648216150000|2022-03-25 13:49:10|281.78|279.38|281.32|278.92|281.78|279.38|281.32|278.92|0
1648216160000|2022-03-25 13:49:20|281.5|279.1|281.32|278.92|281.5|279.1|281.32|278.92|0
1648216170000|2022-03-25 13:49:30|282.23|279.83|282.78|280.38|282.78|280.38|282.23|279.83|0
1648216180000|2022-03-25 13:49:40|282.96|280.56|282.96|280.56|283.05|280.65|282.96|280.56|0
1648216190000|2022-03-25 13:49:50|283.14|280.74|282.69|280.29|283.14|280.74|282.69|280.29|0
1648216200000|2022-03-25 13:50:00|282.41|280.01|284.42|282.02|284.42|282.02|282.41|280.01|0
1648216210000|2022-03-25 13:50:10|284.15|281.75|284.06|281.66|284.15|281.75|283.87|281.47|0
1648216220000|2022-03-25 13:50:20|283.69|281.29|283.32|280.92|283.69|281.29|283.32|280.92|0
1648216230000|2022-03-25 13:50:30|282.96|280.56|282.23|279.83|282.96|280.56|282.23|279.83|0
1648216240000|2022-03-25 13:50:40|281.78|279.38|281.68|279.28|281.78|279.38|281.5|279.1|0
1648216250000|2022-03-25 13:50:50|281.13|278.73|281.5|279.1|281.5|279.1|281.13|278.73|0
1648216260000|2022-03-25 13:51:00|281.32|278.92|280.86|278.46|281.68|279.28|280.86|278.46|0
1648216270000|2022-03-25 13:51:10|280.95|278.55|281.13|278.73|281.13|278.73|280.77|278.37|0
1648216280000|2022-03-25 13:51:20|281.32|278.92|281.32|278.92|281.32|278.92|281.13|278.73|0
1648216290000|2022-03-25 13:51:30|281.5|279.1|281.86|279.46|281.86|279.46|281.32|278.92|0
1648216300000|2022-03-25 13:51:40|282.04|279.64|281.86|279.46|282.04|279.64|281.68|279.28|0
1648216310000|2022-03-25 13:51:50|281.68|279.28|281.5|279.1|282.04|279.64|281.5|279.1|0
1648216320000|2022-03-25 13:52:00|281.68|279.28|281.86|279.46|281.86|279.46|281.68|279.28|0
1648216330000|2022-03-25 13:52:10|282.23|279.83|283.51|281.11|283.51|281.11|282.23|279.83|0
1648216340000|2022-03-25 13:52:20|283.32|280.92|283.32|280.92|283.32|280.92|282.77|280.37|0
1648216350000|2022-03-25 13:52:30|283.42|281.02|283.51|281.11|283.87|281.47|283.14|280.74|0
1648216360000|2022-03-25 13:52:40|283.69|281.29|283.14|280.74|283.69|281.29|283.14|280.74|0
1648216370000|2022-03-25 13:52:50|283.32|280.92|283.32|280.92|283.51|281.11|283.14|280.74|0
1648216380000|2022-03-25 13:53:00|283.14|280.74|282.41|280.01|283.14|280.74|282.41|280.01|0
1648216390000|2022-03-25 13:53:10|282.59|280.19|282.5|280.1|282.59|280.19|282.41|280.01|0
1648216400000|2022-03-25 13:53:20|282.87|280.47|281.86|279.46|282.87|280.47|281.86|279.46|0
1648216410000|2022-03-25 13:53:30|282.04|279.64|282.23|279.83|282.23|279.83|281.86|279.46|0
1648216420000|2022-03-25 13:53:40|282.87|280.47|282.42|280.02|283.05|280.65|282.42|280.02|0
1648216430000|2022-03-25 13:53:50|282.61|280.21|282.61|280.21|282.61|280.21|282.24|279.84|0
1648216440000|2022-03-25 13:54:00|282.06|279.66|281.33|278.93|282.06|279.66|281.33|278.93|0
1648216450000|2022-03-25 13:54:10|280.96|278.56|280.87|278.47|281.14|278.74|280.87|278.47|0
1648216460000|2022-03-25 13:54:20|280.78|278.38|280.78|278.38|280.96|278.56|280.78|278.38|0
1648216470000|2022-03-25 13:54:30|281.06|278.66|280.78|278.38|281.06|278.66|280.51|278.11|0
1648216480000|2022-03-25 13:54:40|280.6|278.2|281.14|278.74|281.14|278.74|280.6|278.2|0
1648216490000|2022-03-25 13:54:50|280.87|278.47|281.14|278.74|281.14|278.74|280.87|278.47|0
1648216500000|2022-03-25 13:55:00|280.78|278.38|280.6|278.2|280.96|278.56|280.6|278.2|0
1648216510000|2022-03-25 13:55:10|280.78|278.38|282.06|279.66|282.06|279.66|280.78|278.38|0
1648216520000|2022-03-25 13:55:20|281.87|279.47|281.87|279.47|282.06|279.66|281.69|279.29|0
1648216530000|2022-03-25 13:55:30|282.42|280.02|283.34|280.94|283.34|280.94|282.42|280.02|0
1648216540000|2022-03-25 13:55:40|283.71|281.31|283.16|280.76|283.71|281.31|283.16|280.76|0
1648216550000|2022-03-25 13:55:50|282.97|280.57|283.52|281.12|283.52|281.12|282.97|280.57|0
1648216560000|2022-03-25 13:56:00|283.62|281.22|283.34|280.94|284.44|282.04|283.34|280.94|0
1648216570000|2022-03-25 13:56:10|283.16|280.76|283.16|280.76|283.34|280.94|283.16|280.76|0
1648216580000|2022-03-25 13:56:20|283.44|281.04|283.34|280.94|283.44|281.04|283.34|280.94|0
1648216590000|2022-03-25 13:56:30|282.97|280.57|283.16|280.76|283.16|280.76|282.97|280.57|0
1648216600000|2022-03-25 13:56:40|283.71|281.31|283.52|281.12|284.07|281.67|283.52|281.12|0
1648216610000|2022-03-25 13:56:50|283.34|280.94|283.89|281.49|283.89|281.49|283.34|280.94|0
1648216620000|2022-03-25 13:57:00|284.07|281.67|284.44|282.04|284.44|282.04|284.07|281.67|0
1648216630000|2022-03-25 13:57:10|283.89|281.49|284.44|282.04|284.44|282.04|283.89|281.49|0
1648216640000|2022-03-25 13:57:20|284.99|282.59|285.18|282.78|285.55|283.15|284.99|282.59|0
1648216650000|2022-03-25 13:57:30|285.55|283.15|285.18|282.78|285.55|283.15|285.18|282.78|0
1648216660000|2022-03-25 13:57:40|285.36|282.96|285.73|283.33|285.73|283.33|285.36|282.96|0
1648216670000|2022-03-25 13:57:50|286.1|283.7|286.28|283.88|286.28|283.88|286.1|283.7|0
1648216680000|2022-03-25 13:58:00|286.1|283.7|286.84|284.44|286.84|284.44|286.1|283.7|0
1648216690000|2022-03-25 13:58:10|286.65|284.25|286.84|284.44|286.93|284.53|286.65|284.25|0
1648216700000|2022-03-25 13:58:20|286.65|284.25|286.84|284.44|287.02|284.62|286.65|284.25|0
1648216710000|2022-03-25 13:58:30|286.47|284.07|285.91|283.51|286.65|284.25|285.91|283.51|0
1648216720000|2022-03-25 13:58:40|286.1|283.7|285.91|283.51|286.1|283.7|285.73|283.33|0
1648216730000|2022-03-25 13:58:50|286.1|283.7|286.1|283.7|286.28|283.88|286.1|283.7|0
1648216740000|2022-03-25 13:59:00|285.54|283.14|285.36|282.96|285.73|283.33|285.36|282.96|0
1648216750000|2022-03-25 13:59:10|285.54|283.14|284.99|282.59|285.54|283.14|284.99|282.59|0
1648216760000|2022-03-25 13:59:20|284.81|282.41|285.36|282.96|285.36|282.96|284.81|282.41|0
1648216770000|2022-03-25 13:59:30|285.46|283.06|285.73|283.33|285.73|283.33|285.46|283.06|0
1648216780000|2022-03-25 13:59:40|285.91|283.51|285.73|283.33|285.91|283.51|285.73|283.33|0
1648216790000|2022-03-25 13:59:50|285.82|283.42|285.54|283.14|285.91|283.51|285.54|283.14|0
1648216800000|2022-03-25 14:00:00|285.27|282.87|285.54|283.14|285.54|283.14|284.99|282.59|0
1648216810000|2022-03-25 14:00:10|284.9|282.5|285.36|282.96|285.36|282.96|284.9|282.5|0
1648216820000|2022-03-25 14:00:20|285.18|282.78|285.18|282.78|285.73|283.33|285.18|282.78|0
1648216830000|2022-03-25 14:00:30|285.36|282.96|286.83|284.43|286.83|284.43|285.36|282.96|0
1648216840000|2022-03-25 14:00:40|286.28|283.88|286.65|284.25|286.93|284.53|286.28|283.88|0
1648216850000|2022-03-25 14:00:50|286.28|283.88|286.1|283.7|286.38|283.98|286.1|283.7|0
1648216860000|2022-03-25 14:01:00|285.91|283.51|286.1|283.7|286.1|283.7|285.36|282.96|0
1648216870000|2022-03-25 14:01:10|285.91|283.51|285.73|283.33|285.91|283.51|285.36|282.96|0
1648216880000|2022-03-25 14:01:20|285.91|283.51|285.64|283.24|285.91|283.51|285.46|283.06|0
1648216890000|2022-03-25 14:01:30|285.73|283.33|286.1|283.7|286.1|283.7|285.73|283.33|0
1648216900000|2022-03-25 14:01:40|286.19|283.79|285.64|283.24|286.28|283.88|285.64|283.24|0
1648216910000|2022-03-25 14:01:50|286.1|283.7|286.28|283.88|286.28|283.88|286.1|283.7|0
1648216920000|2022-03-25 14:02:00|285.73|283.33|285.91|283.51|285.91|283.51|285.73|283.33|0
1648216930000|2022-03-25 14:02:10|286.65|284.25|286.47|284.07|286.65|284.25|286.38|283.98|0
1648216940000|2022-03-25 14:02:20|286.1|283.7|286.1|283.7|286.28|283.88|286.1|283.7|0
1648216950000|2022-03-25 14:02:30|285.73|283.33|286.65|284.25|286.65|284.25|285.73|283.33|0
1648216960000|2022-03-25 14:02:40|287.57|285.17|287.39|284.99|287.57|285.17|287.2|284.8|0
1648216970000|2022-03-25 14:02:50|287.48|285.08|287.02|284.62|287.48|285.08|287.02|284.62|0
1648216980000|2022-03-25 14:03:00|287.57|285.17|287.02|284.62|287.57|285.17|287.02|284.62|0
1648216990000|2022-03-25 14:03:10|287.39|284.99|288.04|285.64|288.04|285.64|287.39|284.99|0
1648217000000|2022-03-25 14:03:20|288.13|285.73|288.13|285.73|288.31|285.91|288.13|285.73|0
1648217010000|2022-03-25 14:03:30|287.76|285.36|287.94|285.54|287.94|285.54|287.57|285.17|0
1648217020000|2022-03-25 14:03:40|288.31|285.91|288.13|285.73|288.31|285.91|287.94|285.54|0
1648217030000|2022-03-25 14:03:50|287.94|285.54|287.76|285.36|287.94|285.54|287.76|285.36|0
1648217040000|2022-03-25 14:04:00|287.57|285.17|287.39|284.99|287.76|285.36|286.83|284.43|0
1648217050000|2022-03-25 14:04:10|287.02|284.62|286.83|284.43|287.02|284.62|286.83|284.43|0
1648217060000|2022-03-25 14:04:20|287.02|284.62|286.46|284.06|287.02|284.62|286.46|284.06|0
1648217070000|2022-03-25 14:04:30|286.28|283.88|286.28|283.88|286.28|283.88|286.28|283.88|0
1648217080000|2022-03-25 14:04:40|286.1|283.7|286.1|283.7|286.1|283.7|286.1|283.7|0
1648217090000|2022-03-25 14:04:50|286.38|283.98|286.01|283.61|286.38|283.98|285.91|283.51|0
1648217100000|2022-03-25 14:05:00|285.91|283.51|285.73|283.33|285.91|283.51|285.73|283.33|0
1648217110000|2022-03-25 14:05:10|285.54|283.14|285.64|283.24|285.91|283.51|285.54|283.14|0
1648217120000|2022-03-25 14:05:20|286.46|284.06|286.65|284.25|286.65|284.25|286.28|283.88|0
1648217130000|2022-03-25 14:05:30|286.83|284.43|286.65|284.25|286.83|284.43|286.65|284.25|0
1648217140000|2022-03-25 14:05:40|286.46|284.06|286.09|283.69|286.46|284.06|286.09|283.69|0
1648217150000|2022-03-25 14:05:50|286.28|283.88|285.73|283.33|286.28|283.88|285.17|282.77|0
1648217160000|2022-03-25 14:06:00|285.45|283.05|285.36|282.96|285.91|283.51|285.36|282.96|0
1648217170000|2022-03-25 14:06:10|285.54|283.14|285.36|282.96|285.73|283.33|285.36|282.96|0
1648217180000|2022-03-25 14:06:20|285.17|282.77|284.99|282.59|285.17|282.77|284.81|282.41|0
1648217190000|2022-03-25 14:06:30|284.81|282.41|285.36|282.96|285.36|282.96|284.81|282.41|0
1648217200000|2022-03-25 14:06:40|285.17|282.77|284.81|282.41|285.17|282.77|284.81|282.41|0
1648217210000|2022-03-25 14:06:50|285.54|283.14|286.09|283.69|286.09|283.69|285.54|283.14|0
1648217220000|2022-03-25 14:07:00|286.46|284.06|286.65|284.25|286.83|284.43|286.46|284.06|0
1648217230000|2022-03-25 14:07:10|286.83|284.43|286.65|284.25|287.02|284.62|286.65|284.25|0
1648217240000|2022-03-25 14:07:20|286.46|284.06|285.91|283.51|286.46|284.06|285.91|283.51|0
1648217250000|2022-03-25 14:07:30|285.73|283.33|285.73|283.33|285.91|283.51|285.73|283.33|0
1648217260000|2022-03-25 14:07:40|285.91|283.51|286.46|284.06|286.46|284.06|285.91|283.51|0
1648217270000|2022-03-25 14:07:50|286.28|283.88|285.72|283.32|286.28|283.88|285.72|283.32|0
1648217280000|2022-03-25 14:08:00|285.54|283.14|286.46|284.06|286.46|284.06|285.54|283.14|0
1648217290000|2022-03-25 14:08:10|286.28|283.88|285.36|282.96|286.28|283.88|285.36|282.96|0
1648217300000|2022-03-25 14:08:20|285.17|282.77|284.62|282.22|285.17|282.77|284.44|282.04|0
1648217310000|2022-03-25 14:08:30|284.44|282.04|284.16|281.76|284.44|282.04|284.07|281.67|0
1648217320000|2022-03-25 14:08:40|284.25|281.85|284.07|281.67|284.44|282.04|284.07|281.67|0
1648217330000|2022-03-25 14:08:50|283.89|281.49|283.52|281.12|283.89|281.49|283.33|280.93|0
1648217340000|2022-03-25 14:09:00|283.33|280.93|282.97|280.57|283.33|280.93|282.97|280.57|0
1648217350000|2022-03-25 14:09:10|283.88|281.48|283.52|281.12|283.88|281.48|283.33|280.93|0
1648217360000|2022-03-25 14:09:20|283.33|280.93|282.97|280.57|283.33|280.93|282.78|280.38|0
1648217370000|2022-03-25 14:09:30|283.15|280.75|283.25|280.85|283.33|280.93|283.15|280.75|0
1648217380000|2022-03-25 14:09:40|283.33|280.93|283.33|280.93|283.52|281.12|283.33|280.93|0
1648217390000|2022-03-25 14:09:50|283.52|281.12|283.15|280.75|283.52|281.12|283.15|280.75|0
1648217400000|2022-03-25 14:10:00|283.33|280.93|283.15|280.75|283.52|281.12|282.78|280.38|0
1648217410000|2022-03-25 14:10:10|283.52|281.12|283.7|281.3|283.7|281.3|283.52|281.12|0
1648217420000|2022-03-25 14:10:20|283.25|280.85|283.15|280.75|283.52|281.12|283.15|280.75|0
1648217430000|2022-03-25 14:10:30|283.7|281.3|283.33|280.93|283.98|281.58|283.33|280.93|0
1648217440000|2022-03-25 14:10:40|283.15|280.75|281.87|279.47|283.15|280.75|281.87|279.47|0
1648217450000|2022-03-25 14:10:50|281.5|279.1|282.23|279.83|282.23|279.83|281.5|279.1|0
1648217460000|2022-03-25 14:11:00|282.6|280.2|282.97|280.57|282.97|280.57|282.6|280.2|0
1648217470000|2022-03-25 14:11:10|282.6|280.2|282.78|280.38|282.78|280.38|282.6|280.2|0
1648217480000|2022-03-25 14:11:20|282.6|280.2|282.05|279.65|282.6|280.2|281.87|279.47|0
1648217490000|2022-03-25 14:11:30|282.42|280.02|282.05|279.65|282.42|280.02|282.05|279.65|0
1648217500000|2022-03-25 14:11:40|282.23|279.83|281.87|279.47|282.23|279.83|281.87|279.47|0
1648217510000|2022-03-25 14:11:50|282.05|279.65|281.87|279.47|282.05|279.65|281.68|279.28|0
1648217520000|2022-03-25 14:12:00|281.32|278.92|281.5|279.1|281.87|279.47|281.32|278.92|0
1648217530000|2022-03-25 14:12:10|281.32|278.92|282.42|280.02|282.42|280.02|281.32|278.92|0
1648217540000|2022-03-25 14:12:20|282.23|279.83|282.6|280.2|282.78|280.38|282.23|279.83|0
1648217550000|2022-03-25 14:12:30|282.97|280.57|283.33|280.93|283.33|280.93|282.97|280.57|0
1648217560000|2022-03-25 14:12:40|283.15|280.75|282.78|280.38|283.33|280.93|282.78|280.38|0
1648217570000|2022-03-25 14:12:50|282.97|280.57|283.15|280.75|283.15|280.75|282.97|280.57|0
1648217580000|2022-03-25 14:13:00|283.33|280.93|283.7|281.3|283.7|281.3|283.33|280.93|0
1648217590000|2022-03-25 14:13:10|283.33|280.93|282.97|280.57|283.33|280.93|282.97|280.57|0
1648217600000|2022-03-25 14:13:20|283.33|280.93|282.6|280.2|283.33|280.93|282.6|280.2|0
1648217610000|2022-03-25 14:13:30|282.42|280.02|283.15|280.75|283.15|280.75|282.42|280.02|0
1648217620000|2022-03-25 14:13:40|282.78|280.38|282.6|280.2|282.78|280.38|282.42|280.02|0
1648217630000|2022-03-25 14:13:50|282.14|279.74|282.23|279.83|282.23|279.83|282.05|279.65|0
1648217640000|2022-03-25 14:14:00|281.87|279.47|281.96|279.56|282.05|279.65|281.87|279.47|0
1648217650000|2022-03-25 14:14:10|281.87|279.47|281.87|279.47|282.05|279.65|281.87|279.47|0
1648217660000|2022-03-25 14:14:20|282.23|279.83|282.6|280.2|282.6|280.2|282.23|279.83|0
1648217670000|2022-03-25 14:14:30|282.78|280.38|282.42|280.02|282.78|280.38|282.42|280.02|0
1648217680000|2022-03-25 14:14:40|282.78|280.38|283.15|280.75|283.15|280.75|282.69|280.29|0
1648217690000|2022-03-25 14:14:50|282.96|280.56|283.7|281.3|283.7|281.3|282.96|280.56|0
1648217700000|2022-03-25 14:15:00|284.25|281.85|283.7|281.3|284.25|281.85|283.7|281.3|0
1648217710000|2022-03-25 14:15:10|284.07|281.67|284.43|282.03|284.43|282.03|284.07|281.67|0
1648217720000|2022-03-25 14:15:20|284.62|282.22|284.62|282.22|284.62|282.22|284.62|282.22|0
1648217730000|2022-03-25 14:15:30|284.99|282.59|284.07|281.67|284.99|282.59|283.88|281.48|0
1648217740000|2022-03-25 14:15:40|283.88|281.48|283.88|281.48|284.07|281.67|283.88|281.48|0
1648217750000|2022-03-25 14:15:50|284.07|281.67|284.07|281.67|284.25|281.85|284.07|281.67|0
1648217760000|2022-03-25 14:16:00|283.88|281.48|283.88|281.48|284.16|281.76|283.88|281.48|0
1648217770000|2022-03-25 14:16:10|283.7|281.3|283.24|280.84|283.88|281.48|283.24|280.84|0
1648217780000|2022-03-25 14:16:20|283.51|281.11|283.88|281.48|283.88|281.48|283.51|281.11|0
1648217790000|2022-03-25 14:16:30|283.51|281.11|283.15|280.75|283.51|281.11|283.15|280.75|0
1648217800000|2022-03-25 14:16:40|282.96|280.56|283.33|280.93|283.33|280.93|282.96|280.56|0
1648217810000|2022-03-25 14:16:50|283.15|280.75|282.78|280.38|283.15|280.75|282.78|280.38|0
1648217820000|2022-03-25 14:17:00|282.6|280.2|282.41|280.01|283.15|280.75|282.41|280.01|0
1648217830000|2022-03-25 14:17:10|282.23|279.83|282.69|280.29|282.78|280.38|282.23|279.83|0
1648217840000|2022-03-25 14:17:20|283.15|280.75|283.15|280.75|283.15|280.75|282.96|280.56|0
1648217850000|2022-03-25 14:17:30|282.78|280.38|283.43|281.03|283.43|281.03|282.78|280.38|0
1648217860000|2022-03-25 14:17:40|283.51|281.11|283.88|281.48|283.88|281.48|283.51|281.11|0
1648217870000|2022-03-25 14:17:50|284.06|281.66|283.88|281.48|284.06|281.66|283.7|281.3|0
1648217880000|2022-03-25 14:18:00|283.98|281.58|284.25|281.85|284.43|282.03|283.98|281.58|0
1648217890000|2022-03-25 14:18:10|283.88|281.48|283.88|281.48|284.06|281.66|283.7|281.3|0
1648217900000|2022-03-25 14:18:20|283.7|281.3|282.78|280.38|283.7|281.3|282.78|280.38|0
1648217910000|2022-03-25 14:18:30|282.69|280.29|282.6|280.2|282.78|280.38|282.6|280.2|0
1648217920000|2022-03-25 14:18:40|282.41|280.01|282.6|280.2|282.6|280.2|282.41|280.01|0
1648217930000|2022-03-25 14:18:50|282.78|280.38|282.6|280.2|282.96|280.56|282.6|280.2|0
1648217940000|2022-03-25 14:19:00|282.23|279.83|282.05|279.65|282.41|280.01|282.05|279.65|0
1648217950000|2022-03-25 14:19:10|281.5|279.1|280.86|278.46|281.5|279.1|280.86|278.46|0
1648217960000|2022-03-25 14:19:20|280.77|278.37|280.22|277.82|280.77|278.37|280.22|277.82|0
1648217970000|2022-03-25 14:19:30|280.95|278.55|280.58|278.18|280.95|278.55|280.4|278|0
1648217980000|2022-03-25 14:19:40|280.4|278|280.22|277.82|280.58|278.18|280.22|277.82|0
1648217990000|2022-03-25 14:19:50|280.4|278|280.58|278.18|280.58|278.18|280.4|278|0
1648218000000|2022-03-25 14:20:00|280.4|278|280.04|277.64|280.4|278|280.04|277.64|0
1648218010000|2022-03-25 14:20:10|279.85|277.45|279.85|277.45|279.85|277.45|279.67|277.27|0
1648218020000|2022-03-25 14:20:20|280.22|277.82|280.22|277.82|280.58|278.18|280.22|277.82|0
1648218030000|2022-03-25 14:20:30|280.58|278.18|280.4|278|280.77|278.37|280.4|278|0
1648218040000|2022-03-25 14:20:40|280.22|277.82|280.04|277.64|280.22|277.82|280.04|277.64|0
1648218050000|2022-03-25 14:20:50|280.22|277.82|280.22|277.82|280.4|278|280.22|277.82|0
1648218060000|2022-03-25 14:21:00|279.49|277.09|279.95|277.55|280.22|277.82|279.49|277.09|0
1648218070000|2022-03-25 14:21:10|279.85|277.45|279.85|277.45|279.85|277.45|279.49|277.09|0
1648218080000|2022-03-25 14:21:20|279.67|277.27|279.13|276.73|279.67|277.27|279.13|276.73|0
1648218090000|2022-03-25 14:21:30|278.76|276.36|277.85|275.45|278.76|276.36|277.85|275.45|0
1648218100000|2022-03-25 14:21:40|278.03|275.63|277.85|275.45|278.03|275.63|277.85|275.45|0
1648218110000|2022-03-25 14:21:50|277.67|275.27|278.4|276|278.4|276|277.67|275.27|0
1648218120000|2022-03-25 14:22:00|278.22|275.82|278.58|276.18|278.67|276.27|278.22|275.82|0
1648218130000|2022-03-25 14:22:10|278.22|275.82|278.03|275.63|278.4|276|278.03|275.63|0
1648218140000|2022-03-25 14:22:20|277.85|275.45|276.04|273.64|277.85|275.45|276.04|273.64|0
1648218150000|2022-03-25 14:22:30|275.86|273.46|276.97|274.57|276.97|274.57|275.68|273.28|0
1648218160000|2022-03-25 14:22:40|276.79|274.39|276.61|274.21|276.97|274.57|276.61|274.21|0
1648218170000|2022-03-25 14:22:50|276.42|274.02|276.79|274.39|276.79|274.39|276.42|274.02|0
1648218180000|2022-03-25 14:23:00|276.61|274.21|275.15|272.75|276.61|274.21|275.15|272.75|0
1648218190000|2022-03-25 14:23:10|275.33|272.93|275.52|273.12|275.7|273.3|275.33|272.93|0
1648218200000|2022-03-25 14:23:20|275.7|273.3|275.52|273.12|275.7|273.3|275.33|272.93|0
1648218210000|2022-03-25 14:23:30|275.7|273.3|276.06|273.66|276.06|273.66|275.7|273.3|0
1648218220000|2022-03-25 14:23:40|275.7|273.3|275.7|273.3|275.88|273.48|275.7|273.3|0
1648218230000|2022-03-25 14:23:50|275.52|273.12|275.15|272.75|275.52|273.12|275.15|272.75|0
1648218240000|2022-03-25 14:24:00|274.61|272.21|273.52|271.12|274.61|272.21|273.52|271.12|0
1648218250000|2022-03-25 14:24:10|273.16|270.76|272.98|270.58|273.52|271.12|272.98|270.58|0
1648218260000|2022-03-25 14:24:20|273.62|271.22|273.7|271.3|273.7|271.3|273.34|270.94|0
1648218270000|2022-03-25 14:24:30|273.88|271.48|273.7|271.3|273.88|271.48|273.52|271.12|0
1648218280000|2022-03-25 14:24:40|273.88|271.48|274.16|271.76|274.25|271.85|273.88|271.48|0
1648218290000|2022-03-25 14:24:50|274.25|271.85|274.06|271.66|274.52|272.12|274.06|271.66|0
1648218300000|2022-03-25 14:25:00|274.25|271.85|274.06|271.66|274.25|271.85|274.06|271.66|0
1648218310000|2022-03-25 14:25:10|274.61|272.21|274.97|272.57|274.97|272.57|274.61|272.21|0
1648218320000|2022-03-25 14:25:20|275.15|272.75|275.15|272.75|275.33|272.93|275.15|272.75|0
1648218330000|2022-03-25 14:25:30|275.52|273.12|275.7|273.3|275.7|273.3|275.52|273.12|0
1648218340000|2022-03-25 14:25:40|276.06|273.66|276.24|273.84|276.24|273.84|275.88|273.48|0
1648218350000|2022-03-25 14:25:50|276.52|274.12|276.61|274.21|276.61|274.21|276.42|274.02|0
1648218360000|2022-03-25 14:26:00|277.15|274.75|277.15|274.75|277.15|274.75|277.15|274.75|0
1648218370000|2022-03-25 14:26:10|276.97|274.57|276.79|274.39|276.97|274.57|276.42|274.02|0
1648218380000|2022-03-25 14:26:20|276.42|274.02|276.61|274.21|276.61|274.21|276.42|274.02|0
1648218390000|2022-03-25 14:26:30|276.24|273.84|276.42|274.02|276.42|274.02|276.24|273.84|0
1648218400000|2022-03-25 14:26:40|276.24|273.84|275.88|273.48|276.24|273.84|275.7|273.3|0
1648218420000|2022-03-25 14:27:00|276.06|273.66|275.33|272.93|276.06|273.66|275.33|272.93|0
1648218430000|2022-03-25 14:27:10|275.15|272.75|276.06|273.66|276.06|273.66|275.15|272.75|0
1648218440000|2022-03-25 14:27:20|275.51|273.11|276.06|273.66|276.06|273.66|275.51|273.11|0
1648218450000|2022-03-25 14:27:30|275.88|273.48|276.24|273.84|276.24|273.84|275.88|273.48|0
1648218460000|2022-03-25 14:27:40|276.42|274.02|276.06|273.66|276.6|274.2|276.06|273.66|0
1648218470000|2022-03-25 14:27:50|275.79|273.39|275.7|273.3|275.79|273.39|275.7|273.3|0
1648218480000|2022-03-25 14:28:00|275.51|273.11|275.88|273.48|275.88|273.48|275.51|273.11|0
1648218490000|2022-03-25 14:28:10|276.06|273.66|276.06|273.66|276.06|273.66|275.7|273.3|0
1648218500000|2022-03-25 14:28:20|276.15|273.75|276.79|274.39|276.79|274.39|276.15|273.75|0
1648218510000|2022-03-25 14:28:30|276.6|274.2|276.6|274.2|276.6|274.2|276.6|274.2|0
1648218520000|2022-03-25 14:28:40|276.42|274.02|276.6|274.2|276.6|274.2|276.42|274.02|0
1648218530000|2022-03-25 14:28:50|276.79|274.39|277.15|274.75|277.15|274.75|276.79|274.39|0
1648218540000|2022-03-25 14:29:00|277.06|274.66|276.79|274.39|277.06|274.66|276.79|274.39|0
1648218550000|2022-03-25 14:29:10|276.6|274.2|276.6|274.2|276.79|274.39|276.6|274.2|0
1648218560000|2022-03-25 14:29:20|276.79|274.39|276.97|274.57|276.97|274.57|276.79|274.39|0
1648218570000|2022-03-25 14:29:30|277.06|274.66|277.15|274.75|277.15|274.75|277.06|274.66|0
1648218580000|2022-03-25 14:29:40|276.97|274.57|276.97|274.57|276.97|274.57|276.97|274.57|0
1648218590000|2022-03-25 14:29:50|277.15|274.75|277.15|274.75|277.15|274.75|276.97|274.57|0
1648218600000|2022-03-25 14:30:00|276.97|274.57|276.24|273.84|277.15|274.75|276.24|273.84|0
1648218610000|2022-03-25 14:30:10|276.42|274.02|276.97|274.57|276.97|274.57|276.42|274.02|0
1648218620000|2022-03-25 14:30:20|276.79|274.39|276.42|274.02|276.79|274.39|276.42|274.02|0
1648218630000|2022-03-25 14:30:30|276.24|273.84|276.24|273.84|276.24|273.84|276.24|273.84|0
1648218640000|2022-03-25 14:30:40|276.42|274.02|276.7|274.3|276.79|274.39|276.42|274.02|0
1648218650000|2022-03-25 14:30:50|276.6|274.2|276.6|274.2|276.97|274.57|276.6|274.2|0
1648218660000|2022-03-25 14:31:00|276.42|274.02|276.24|273.84|276.42|274.02|276.06|273.66|0
1648218670000|2022-03-25 14:31:10|276.79|274.39|276.79|274.39|276.79|274.39|276.6|274.2|0
1648218680000|2022-03-25 14:31:20|276.97|274.57|276.97|274.57|276.97|274.57|276.79|274.39|0
1648218690000|2022-03-25 14:31:30|276.79|274.39|276.6|274.2|276.79|274.39|276.6|274.2|0
1648218700000|2022-03-25 14:31:40|276.52|274.12|276.42|274.02|276.6|274.2|276.42|274.02|0
1648218710000|2022-03-25 14:31:50|276.24|273.84|275.88|273.48|276.24|273.84|275.88|273.48|0
1648218720000|2022-03-25 14:32:00|275.69|273.29|275.88|273.48|276.24|273.84|275.69|273.29|0
1648218730000|2022-03-25 14:32:10|276.06|273.66|276.06|273.66|276.24|273.84|275.97|273.57|0
1648218740000|2022-03-25 14:32:20|275.88|273.48|276.06|273.66|276.06|273.66|275.88|273.48|0
1648218750000|2022-03-25 14:32:30|275.88|273.48|275.88|273.48|275.88|273.48|275.69|273.29|0
1648218760000|2022-03-25 14:32:40|276.06|273.66|276.15|273.75|276.24|273.84|276.06|273.66|0
1648218770000|2022-03-25 14:32:50|275.88|273.48|275.69|273.29|275.88|273.48|275.69|273.29|0
1648218780000|2022-03-25 14:33:00|275.33|272.93|275.69|273.29|275.88|273.48|275.33|272.93|0
1648218790000|2022-03-25 14:33:10|276.06|273.66|276.06|273.66|276.24|273.84|276.06|273.66|0
1648218800000|2022-03-25 14:33:20|275.88|273.48|275.51|273.11|275.88|273.48|275.51|273.11|0
1648218810000|2022-03-25 14:33:30|275.15|272.75|274.6|272.2|275.15|272.75|274.6|272.2|0
1648218820000|2022-03-25 14:33:40|274.7|272.3|275.33|272.93|275.33|272.93|274.6|272.2|0
1648218830000|2022-03-25 14:33:50|274.97|272.57|274.97|272.57|275.15|272.75|274.97|272.57|0
1648218840000|2022-03-25 14:34:00|275.15|272.75|274.97|272.57|275.15|272.75|274.97|272.57|0
1648218850000|2022-03-25 14:34:10|274.79|272.39|274.7|272.3|274.79|272.39|274.6|272.2|0
1648218860000|2022-03-25 14:34:20|274.42|272.02|274.42|272.02|274.6|272.2|274.42|272.02|0
1648218870000|2022-03-25 14:34:30|274.24|271.84|274.06|271.66|274.42|272.02|274.06|271.66|0
1648218880000|2022-03-25 14:34:40|273.88|271.48|273.97|271.57|274.06|271.66|273.88|271.48|0
1648218890000|2022-03-25 14:34:50|273.88|271.48|273.52|271.12|273.88|271.48|273.52|271.12|0
1648218900000|2022-03-25 14:35:00|273.16|270.76|272.25|269.85|273.16|270.76|272.07|269.67|0
1648218910000|2022-03-25 14:35:10|272.43|270.03|272.43|270.03|272.61|270.21|272.43|270.03|0
1648218920000|2022-03-25 14:35:20|272.25|269.85|271.71|269.31|272.25|269.85|271.71|269.31|0
1648218930000|2022-03-25 14:35:30|271.89|269.49|271.89|269.49|272.25|269.85|271.89|269.49|0
1648218940000|2022-03-25 14:35:40|271.99|269.59|272.07|269.67|272.07|269.67|271.99|269.59|0
1648218950000|2022-03-25 14:35:50|272.25|269.85|272.07|269.67|272.25|269.85|272.07|269.67|0
1648218960000|2022-03-25 14:36:00|271.89|269.49|272.07|269.67|272.25|269.85|271.89|269.49|0
1648218970000|2022-03-25 14:36:10|272.25|269.85|271.89|269.49|272.25|269.85|271.71|269.31|0
1648218980000|2022-03-25 14:36:20|271.71|269.31|271.71|269.31|271.71|269.31|271.71|269.31|0
1648218990000|2022-03-25 14:36:30|271.53|269.13|271.89|269.49|271.89|269.49|271.53|269.13|0
1648219000000|2022-03-25 14:36:40|271.71|269.31|271.44|269.04|271.71|269.31|271.44|269.04|0
1648219010000|2022-03-25 14:36:50|271.17|268.77|271.44|269.04|271.44|269.04|271.17|268.77|0
1648219020000|2022-03-25 14:37:00|271.53|269.13|272.25|269.85|272.43|270.03|271.53|269.13|0
1648219030000|2022-03-25 14:37:10|272.43|270.03|272.43|270.03|272.43|270.03|272.25|269.85|0
1648219040000|2022-03-25 14:37:20|272.25|269.85|272.07|269.67|272.25|269.85|272.07|269.67|0
1648219050000|2022-03-25 14:37:30|271.89|269.49|271.89|269.49|271.89|269.49|271.89|269.49|0
1648219060000|2022-03-25 14:37:40|272.07|269.67|272.16|269.76|272.16|269.76|272.07|269.67|0
1648219070000|2022-03-25 14:37:50|271.71|269.31|271.71|269.31|271.71|269.31|271.71|269.31|0
1648219080000|2022-03-25 14:38:00|271.8|269.4|271.53|269.13|271.89|269.49|271.53|269.13|0
1648219090000|2022-03-25 14:38:10|271.71|269.31|271.71|269.31|271.71|269.31|271.53|269.13|0
1648219100000|2022-03-25 14:38:20|271.8|269.4|271.89|269.49|271.89|269.49|271.35|268.95|0
1648219110000|2022-03-25 14:38:30|272.25|269.85|272.25|269.85|272.43|270.03|272.25|269.85|0
1648219120000|2022-03-25 14:38:40|272.43|270.03|272.61|270.21|272.61|270.21|272.43|270.03|0
1648219130000|2022-03-25 14:38:50|272.43|270.03|272.79|270.39|272.79|270.39|272.43|270.03|0
1648219140000|2022-03-25 14:39:00|272.61|270.21|272.61|270.21|272.79|270.39|272.61|270.21|0
1648219150000|2022-03-25 14:39:10|272.43|270.03|272.25|269.85|272.43|270.03|272.25|269.85|0
1648219160000|2022-03-25 14:39:20|272.07|269.67|272.52|270.12|272.52|270.12|271.89|269.49|0
1648219170000|2022-03-25 14:39:30|272.61|270.21|272.97|270.57|272.97|270.57|272.61|270.21|0
1648219180000|2022-03-25 14:39:40|273.15|270.75|272.97|270.57|273.15|270.75|272.97|270.57|0
1648219190000|2022-03-25 14:39:50|273.15|270.75|273.15|270.75|273.15|270.75|273.15|270.75|0
1648219200000|2022-03-25 14:40:00|273.25|270.85|273.15|270.75|273.25|270.85|272.79|270.39|0
1648219210000|2022-03-25 14:40:10|273.88|271.48|273.7|271.3|273.88|271.48|273.51|271.11|0
1648219220000|2022-03-25 14:40:20|273.51|271.11|273.7|271.3|273.88|271.48|273.51|271.11|0
1648219230000|2022-03-25 14:40:30|273.51|271.11|273.51|271.11|273.51|271.11|273.33|270.93|0
1648219240000|2022-03-25 14:40:40|273.33|270.93|273.7|271.3|273.7|271.3|273.33|270.93|0
1648219250000|2022-03-25 14:40:50|273.15|270.75|272.61|270.21|273.15|270.75|272.61|270.21|0
1648219260000|2022-03-25 14:41:00|272.07|269.67|271.53|269.13|272.07|269.67|271.53|269.13|0
1648219270000|2022-03-25 14:41:10|271.35|268.95|271.35|268.95|271.53|269.13|271.35|268.95|0
1648219280000|2022-03-25 14:41:20|271.17|268.77|271.35|268.95|271.53|269.13|271.17|268.77|0
1648219290000|2022-03-25 14:41:30|271.17|268.77|270.99|268.59|271.17|268.77|270.99|268.59|0
1648219300000|2022-03-25 14:41:40|270.81|268.41|270.99|268.59|270.99|268.59|270.81|268.41|0
1648219310000|2022-03-25 14:41:50|271.35|268.95|271.17|268.77|271.35|268.95|271.17|268.77|0
1648219320000|2022-03-25 14:42:00|270.99|268.59|270.27|267.87|270.99|268.59|270.27|267.87|0
1648219330000|2022-03-25 14:42:10|270.09|267.69|270.09|267.69|270.27|267.87|270.09|267.69|0
1648219340000|2022-03-25 14:42:20|269.91|267.51|269.91|267.51|270.27|267.87|269.73|267.33|0
1648219350000|2022-03-25 14:42:30|269.73|267.33|270.27|267.87|270.27|267.87|269.73|267.33|0
1648219360000|2022-03-25 14:42:40|270.09|267.69|269.91|267.51|270.27|267.87|269.91|267.51|0
1648219370000|2022-03-25 14:42:50|269.55|267.15|269.91|267.51|269.91|267.51|269.55|267.15|0
1648219380000|2022-03-25 14:43:00|270.09|267.69|269.19|266.79|270.09|267.69|269.19|266.79|0
1648219390000|2022-03-25 14:43:10|269.37|266.97|269.19|266.79|269.55|267.15|269.19|266.79|0
1648219400000|2022-03-25 14:43:20|269.73|267.33|269.55|267.15|269.73|267.33|269.37|266.97|0
1648219410000|2022-03-25 14:43:30|269.73|267.33|269.91|267.51|269.91|267.51|269.73|267.33|0
1648219420000|2022-03-25 14:43:40|270.09|267.69|270.45|268.05|270.45|268.05|270.09|267.69|0
1648219440000|2022-03-25 14:44:00|270.27|267.87|270.45|268.05|270.63|268.23|270.27|267.87|0
1648219450000|2022-03-25 14:44:10|270.63|268.23|270.81|268.41|270.81|268.41|270.63|268.23|0
1648219460000|2022-03-25 14:44:20|270.45|268.05|270.81|268.41|270.81|268.41|270.45|268.05|0
1648219470000|2022-03-25 14:44:30|270.63|268.23|270.81|268.41|270.81|268.41|270.63|268.23|0
1648219480000|2022-03-25 14:44:40|270.63|268.23|270.99|268.59|270.99|268.59|270.63|268.23|0
1648219490000|2022-03-25 14:44:50|270.72|268.32|269.91|267.51|270.81|268.41|269.91|267.51|0
1648219500000|2022-03-25 14:45:00|270.27|267.87|270.45|268.05|270.45|268.05|270.27|267.87|0
1648219510000|2022-03-25 14:45:10|270.81|268.41|270.99|268.59|271.17|268.77|270.63|268.23|0
1648219520000|2022-03-25 14:45:20|270.81|268.41|270.45|268.05|270.81|268.41|270.45|268.05|0
1648219530000|2022-03-25 14:45:30|270.63|268.23|270.45|268.05|270.63|268.23|270.27|267.87|0
1648219540000|2022-03-25 14:45:40|270.63|268.23|271.56|269.16|271.56|269.16|270.63|268.23|0
1648219550000|2022-03-25 14:45:50|271.38|268.98|271.38|268.98|271.56|269.16|271.38|268.98|0
1648219560000|2022-03-25 14:46:00|271.02|268.62|270.66|268.26|271.02|268.62|270.66|268.26|0
1648219570000|2022-03-25 14:46:10|270.48|268.08|270.84|268.44|270.84|268.44|270.48|268.08|0
1648219580000|2022-03-25 14:46:20|270.66|268.26|270.66|268.26|270.66|268.26|270.66|268.26|0
1648219590000|2022-03-25 14:46:30|270.84|268.44|270.57|268.17|270.84|268.44|270.57|268.17|0
1648219600000|2022-03-25 14:46:40|270.48|268.08|271.02|268.62|271.11|268.71|270.48|268.08|0
1648219610000|2022-03-25 14:46:50|270.84|268.44|271.02|268.62|271.2|268.8|270.84|268.44|0
1648219620000|2022-03-25 14:47:00|270.84|268.44|270.84|268.44|270.84|268.44|270.84|268.44|0
1648219630000|2022-03-25 14:47:10|270.66|268.26|271.02|268.62|271.02|268.62|270.66|268.26|0
1648219640000|2022-03-25 14:47:20|270.84|268.44|270.3|267.9|271.02|268.62|270.3|267.9|0
1648219650000|2022-03-25 14:47:30|270.48|268.08|270.66|268.26|270.66|268.26|270.48|268.08|0
1648219660000|2022-03-25 14:47:40|270.48|268.08|270.3|267.9|270.48|268.08|270.21|267.81|0
1648219670000|2022-03-25 14:47:50|270.12|267.72|269.94|267.54|270.12|267.72|269.76|267.36|0
1648219680000|2022-03-25 14:48:00|270.12|267.72|270.12|267.72|270.12|267.72|269.94|267.54|0
1648219690000|2022-03-25 14:48:10|269.94|267.54|269.94|267.54|270.12|267.72|269.94|267.54|0
1648219700000|2022-03-25 14:48:20|270.12|267.72|270.12|267.72|270.3|267.9|270.12|267.72|0
1648219710000|2022-03-25 14:48:30|270.03|267.63|270.48|268.08|270.48|268.08|270.03|267.63|0
1648219720000|2022-03-25 14:48:40|270.66|268.26|270.66|268.26|270.66|268.26|270.66|268.26|0
1648219730000|2022-03-25 14:48:50|270.84|268.44|271.2|268.8|271.2|268.8|270.66|268.26|0
1648219740000|2022-03-25 14:49:00|271.02|268.62|271.2|268.8|271.2|268.8|270.66|268.26|0
1648219750000|2022-03-25 14:49:10|271.38|268.98|271.56|269.16|271.74|269.34|271.38|268.98|0
1648219760000|2022-03-25 14:49:20|271.92|269.52|272.46|270.06|272.64|270.24|271.92|269.52|0
1648219770000|2022-03-25 14:49:30|272.64|270.24|272.28|269.88|272.64|270.24|272.28|269.88|0
1648219780000|2022-03-25 14:49:40|272.46|270.06|272.46|270.06|272.46|270.06|272.28|269.88|0
1648219790000|2022-03-25 14:49:50|272.27|269.87|272.09|269.69|272.27|269.87|271.92|269.52|0
1648219800000|2022-03-25 14:50:00|271.92|269.52|271.74|269.34|271.92|269.52|271.56|269.16|0
1648219810000|2022-03-25 14:50:10|271.2|268.8|271.56|269.16|271.56|269.16|271.02|268.62|0
1648219820000|2022-03-25 14:50:20|271.91|269.51|272.27|269.87|272.27|269.87|271.91|269.51|0
1648219830000|2022-03-25 14:50:30|272.09|269.69|271.91|269.51|272.09|269.69|271.91|269.51|0
1648219840000|2022-03-25 14:50:40|272.09|269.69|272.27|269.87|272.27|269.87|272.09|269.69|0
1648219850000|2022-03-25 14:50:50|272.45|270.05|272.45|270.05|272.45|270.05|272.45|270.05|0
1648219860000|2022-03-25 14:51:00|272.63|270.23|273.18|270.78|273.18|270.78|272.63|270.23|0
1648219870000|2022-03-25 14:51:10|272.63|270.23|272.99|270.59|272.99|270.59|272.63|270.23|0
1648219880000|2022-03-25 14:51:20|273.18|270.78|272.99|270.59|273.18|270.78|272.99|270.59|0
1648219890000|2022-03-25 14:51:30|273.18|270.78|272.81|270.41|273.18|270.78|272.81|270.41|0
1648219900000|2022-03-25 14:51:40|272.99|270.59|272.81|270.41|273.09|270.69|272.81|270.41|0
1648219910000|2022-03-25 14:51:50|272.63|270.23|272.81|270.41|272.81|270.41|272.63|270.23|0
1648219920000|2022-03-25 14:52:00|272.45|270.05|272.27|269.87|272.81|270.41|272.27|269.87|0
1648219930000|2022-03-25 14:52:10|272.45|270.05|272.45|270.05|272.45|270.05|272.27|269.87|0
1648219940000|2022-03-25 14:52:20|272.27|269.87|272.27|269.87|272.27|269.87|272.27|269.87|0
1648219950000|2022-03-25 14:52:30|272.45|270.05|272.27|269.87|272.45|270.05|272.27|269.87|0
1648219960000|2022-03-25 14:52:40|272.09|269.69|271.91|269.51|272.09|269.69|271.91|269.51|0
1648219970000|2022-03-25 14:52:50|271.73|269.33|272.27|269.87|272.27|269.87|271.73|269.33|0
1648219980000|2022-03-25 14:53:00|272.09|269.69|271.73|269.33|272.09|269.69|271.73|269.33|0
1648219990000|2022-03-25 14:53:10|271.91|269.51|272.27|269.87|272.27|269.87|271.91|269.51|0
1648220000000|2022-03-25 14:53:20|271.91|269.51|272.63|270.23|272.63|270.23|271.91|269.51|0
1648220010000|2022-03-25 14:53:30|272.81|270.41|272.99|270.59|272.99|270.59|272.81|270.41|0
1648220020000|2022-03-25 14:53:40|273.17|270.77|273.53|271.13|273.53|271.13|273.17|270.77|0
1648220030000|2022-03-25 14:53:50|273.72|271.32|273.9|271.5|274.08|271.68|273.72|271.32|0
1648220040000|2022-03-25 14:54:00|273.72|271.32|274.62|272.22|274.8|272.4|273.72|271.32|0
1648220050000|2022-03-25 14:54:10|274.8|272.4|274.98|272.58|274.98|272.58|274.8|272.4|0
1648220060000|2022-03-25 14:54:20|274.8|272.4|274.98|272.58|274.98|272.58|274.8|272.4|0
1648220070000|2022-03-25 14:54:30|275.16|272.76|275.7|273.3|275.7|273.3|275.16|272.76|0
1648220080000|2022-03-25 14:54:40|275.52|273.12|274.98|272.58|275.52|273.12|274.98|272.58|0
1648220090000|2022-03-25 14:54:50|274.62|272.22|274.62|272.22|274.62|272.22|274.44|272.04|0
1648220100000|2022-03-25 14:55:00|274.8|272.4|274.44|272.04|274.8|272.4|274.44|272.04|0
1648220110000|2022-03-25 14:55:10|274.26|271.86|273.71|271.31|274.26|271.86|273.71|271.31|0
1648220120000|2022-03-25 14:55:20|273.81|271.41|273.71|271.31|273.81|271.41|273.71|271.31|0
1648220130000|2022-03-25 14:55:30|273.53|271.13|274.44|272.04|274.44|272.04|273.53|271.13|0
1648220140000|2022-03-25 14:55:40|274.8|272.4|274.62|272.22|274.98|272.58|274.62|272.22|0
1648220150000|2022-03-25 14:55:50|274.98|272.58|275.16|272.76|275.16|272.76|274.98|272.58|0
1648220160000|2022-03-25 14:56:00|275.34|272.94|275.34|272.94|275.7|273.3|275.34|272.94|0
1648220170000|2022-03-25 14:56:10|274.8|272.4|274.26|271.86|274.8|272.4|274.26|271.86|0
1648220180000|2022-03-25 14:56:20|274.98|272.58|274.62|272.22|274.98|272.58|274.62|272.22|0
1648220190000|2022-03-25 14:56:30|274.26|271.86|274.26|271.86|274.35|271.95|274.26|271.86|0
1648220200000|2022-03-25 14:56:40|274.62|272.22|273.89|271.49|274.62|272.22|273.89|271.49|0
1648220210000|2022-03-25 14:56:50|274.07|271.67|273.71|271.31|274.07|271.67|273.71|271.31|0
1648220220000|2022-03-25 14:57:00|273.89|271.49|274.26|271.86|274.26|271.86|273.71|271.31|0
1648220230000|2022-03-25 14:57:10|273.89|271.49|273.71|271.31|273.89|271.49|273.53|271.13|0
1648220240000|2022-03-25 14:57:20|273.89|271.49|273.89|271.49|273.89|271.49|273.89|271.49|0
1648220250000|2022-03-25 14:57:30|273.71|271.31|274.17|271.77|274.17|271.77|273.71|271.31|0
1648220260000|2022-03-25 14:57:40|273.71|271.31|273.71|271.31|273.71|271.31|273.71|271.31|0
1648220270000|2022-03-25 14:57:50|273.53|271.13|273.71|271.31|273.71|271.31|273.53|271.13|0
1648220280000|2022-03-25 14:58:00|273.35|270.95|273.17|270.77|273.35|270.95|273.17|270.77|0
1648220290000|2022-03-25 14:58:10|273.89|271.49|273.89|271.49|274.07|271.67|273.89|271.49|0
1648220300000|2022-03-25 14:58:20|274.07|271.67|273.89|271.49|274.25|271.85|273.89|271.49|0
1648220310000|2022-03-25 14:58:30|274.25|271.85|274.44|272.04|274.44|272.04|274.07|271.67|0
1648220320000|2022-03-25 14:58:40|274.62|272.22|274.44|272.04|274.62|272.22|274.44|272.04|0
1648220330000|2022-03-25 14:58:50|274.07|271.67|274.44|272.04|274.44|272.04|274.07|271.67|0
1648220340000|2022-03-25 14:59:00|274.25|271.85|273.53|271.13|274.25|271.85|273.53|271.13|0
1648220350000|2022-03-25 14:59:10|273.71|271.31|274.07|271.67|274.25|271.85|273.71|271.31|0
1648220360000|2022-03-25 14:59:20|274.44|272.04|274.8|272.4|274.8|272.4|274.44|272.04|0
1648220370000|2022-03-25 14:59:30|274.98|272.58|274.98|272.58|274.98|272.58|274.8|272.4|0
1648220380000|2022-03-25 14:59:40|275.16|272.76|274.8|272.4|275.16|272.76|274.71|272.31|0
1648220390000|2022-03-25 14:59:50|274.71|272.31|274.43|272.03|274.71|272.31|274.43|272.03|0
1648220400000|2022-03-25 15:00:00|273.81|271.41|274.25|271.85|274.25|271.85|273.17|270.77|0
1648220410000|2022-03-25 15:00:10|274.07|271.67|274.8|272.4|274.8|272.4|274.07|271.67|0
1648220420000|2022-03-25 15:00:20|275.16|272.76|275.52|273.12|275.88|273.48|275.16|272.76|0
1648220430000|2022-03-25 15:00:30|275.61|273.21|275.7|273.3|275.7|273.3|275.52|273.12|0
1648220440000|2022-03-25 15:00:40|275.88|273.48|276.43|274.03|276.43|274.03|275.7|273.3|0
1648220450000|2022-03-25 15:00:50|276.06|273.66|276.06|273.66|276.06|273.66|275.7|273.3|0
1648220460000|2022-03-25 15:01:00|276.24|273.84|276.06|273.66|276.24|273.84|276.06|273.66|0
1648220470000|2022-03-25 15:01:10|276.24|273.84|277.52|275.12|277.52|275.12|276.24|273.84|0
1648220480000|2022-03-25 15:01:20|277.7|275.3|278.24|275.84|278.43|276.03|277.7|275.3|0
1648220490000|2022-03-25 15:01:30|278.43|276.03|278.24|275.84|278.61|276.21|278.24|275.84|0
1648220500000|2022-03-25 15:01:40|279.15|276.75|279.52|277.12|280.07|277.67|279.15|276.75|0
1648220510000|2022-03-25 15:01:50|279.15|276.75|279.7|277.3|279.7|277.3|279.15|276.75|0
1648220520000|2022-03-25 15:02:00|279.88|277.48|280.07|277.67|280.07|277.67|279.7|277.3|0
1648220530000|2022-03-25 15:02:10|279.7|277.3|278.97|276.57|279.7|277.3|278.97|276.57|0
1648220540000|2022-03-25 15:02:20|279.07|276.67|279.15|276.75|279.52|277.12|279.07|276.67|0
1648220550000|2022-03-25 15:02:30|279.34|276.94|278.97|276.57|279.34|276.94|278.79|276.39|0
1648220560000|2022-03-25 15:02:40|278.79|276.39|278.97|276.57|278.97|276.57|278.79|276.39|0
1648220570000|2022-03-25 15:02:50|279.15|276.75|279.15|276.75|279.15|276.75|278.97|276.57|0
1648220580000|2022-03-25 15:03:00|278.97|276.57|278.88|276.48|278.97|276.57|278.79|276.39|0
1648220590000|2022-03-25 15:03:10|278.42|276.02|278.61|276.21|278.79|276.39|278.42|276.02|0
1648220600000|2022-03-25 15:03:20|278.42|276.02|278.61|276.21|278.61|276.21|278.42|276.02|0
1648220610000|2022-03-25 15:03:30|278.06|275.66|277.88|275.48|278.06|275.66|277.88|275.48|0
1648220620000|2022-03-25 15:03:40|278.06|275.66|278.24|275.84|278.42|276.02|278.06|275.66|0
1648220630000|2022-03-25 15:03:50|278.16|275.76|277.7|275.3|278.16|275.76|277.7|275.3|0
1648220640000|2022-03-25 15:04:00|277.88|275.48|278.42|276.02|278.61|276.21|277.88|275.48|0
1648220650000|2022-03-25 15:04:10|278.61|276.21|278.42|276.02|278.61|276.21|278.42|276.02|0
1648220660000|2022-03-25 15:04:20|278.24|275.84|278.24|275.84|278.24|275.84|278.06|275.66|0
1648220670000|2022-03-25 15:04:30|278.42|276.02|278.61|276.21|278.61|276.21|278.42|276.02|0
1648220680000|2022-03-25 15:04:40|278.24|275.84|278.24|275.84|278.24|275.84|278.06|275.66|0
1648220690000|2022-03-25 15:04:50|278.06|275.66|278.24|275.84|278.42|276.02|278.06|275.66|0
1648220700000|2022-03-25 15:05:00|278.42|276.02|278.61|276.21|278.61|276.21|278.06|275.66|0
1648220710000|2022-03-25 15:05:10|278.79|276.39|278.61|276.21|278.79|276.39|278.61|276.21|0
1648220720000|2022-03-25 15:05:20|278.42|276.02|278.97|276.57|279.07|276.67|278.42|276.02|0
1648220730000|2022-03-25 15:05:30|279.15|276.75|278.61|276.21|279.15|276.75|278.61|276.21|0
1648220740000|2022-03-25 15:05:40|278.24|275.84|277.7|275.3|278.24|275.84|277.7|275.3|0
1648220750000|2022-03-25 15:05:50|278.24|275.84|278.42|276.02|278.61|276.21|278.24|275.84|0
1648220760000|2022-03-25 15:06:00|278.24|275.84|278.42|276.02|278.42|276.02|277.88|275.48|0
1648220770000|2022-03-25 15:06:10|278.06|275.66|278.06|275.66|278.06|275.66|278.06|275.66|0
1648220780000|2022-03-25 15:06:20|277.88|275.48|277.7|275.3|277.88|275.48|277.7|275.3|0
1648220790000|2022-03-25 15:06:30|277.88|275.48|277.51|275.11|277.88|275.48|277.51|275.11|0
1648220800000|2022-03-25 15:06:40|277.88|275.48|277.7|275.3|277.88|275.48|277.7|275.3|0
1648220810000|2022-03-25 15:06:50|277.88|275.48|277.51|275.11|277.88|275.48|277.51|275.11|0
1648220820000|2022-03-25 15:07:00|277.7|275.3|277.88|275.48|278.06|275.66|277.7|275.3|0
1648220830000|2022-03-25 15:07:10|277.69|275.29|277.51|275.11|277.69|275.29|277.51|275.11|0
1648220840000|2022-03-25 15:07:20|277.88|275.48|278.06|275.66|278.06|275.66|277.88|275.48|0
1648220850000|2022-03-25 15:07:30|278.24|275.84|278.42|276.02|278.42|276.02|278.06|275.66|0
1648220860000|2022-03-25 15:07:40|278.6|276.2|279.7|277.3|279.7|277.3|278.6|276.2|0
1648220870000|2022-03-25 15:07:50|279.98|277.58|279.33|276.93|279.98|277.58|279.33|276.93|0
1648220880000|2022-03-25 15:08:00|279.88|277.48|279.7|277.3|280.06|277.66|279.52|277.12|0
1648220890000|2022-03-25 15:08:10|280.25|277.85|281.53|279.13|281.53|279.13|280.25|277.85|0
1648220900000|2022-03-25 15:08:20|282.08|279.68|281.53|279.13|282.08|279.68|281.16|278.76|0
1648220910000|2022-03-25 15:08:30|281.34|278.94|282.81|280.41|282.99|280.59|281.34|278.94|0
1648220920000|2022-03-25 15:08:40|283.18|280.78|283.73|281.33|283.73|281.33|283.18|280.78|0
1648220930000|2022-03-25 15:08:50|283.36|280.96|283.36|280.96|283.55|281.15|282.99|280.59|0
1648220940000|2022-03-25 15:09:00|284.28|281.88|284.83|282.43|284.83|282.43|284.1|281.7|0
1648220950000|2022-03-25 15:09:10|284.65|282.25|285.57|283.17|285.57|283.17|284.46|282.06|0
1648220960000|2022-03-25 15:09:20|285.76|283.36|286.31|283.91|286.31|283.91|285.76|283.36|0
1648220970000|2022-03-25 15:09:30|286.12|283.72|286.49|284.09|286.49|284.09|286.12|283.72|0
1648220980000|2022-03-25 15:09:40|286.68|284.28|286.49|284.09|286.68|284.28|286.31|283.91|0
1648220990000|2022-03-25 15:09:50|286.31|283.91|286.86|284.46|286.86|284.46|286.31|283.91|0
1648221000000|2022-03-25 15:10:00|287.05|284.65|287.23|284.83|287.23|284.83|286.86|284.46|0
1648221010000|2022-03-25 15:10:10|287.6|285.2|289.09|286.69|289.09|286.69|287.6|285.2|0
1648221020000|2022-03-25 15:10:20|288.53|286.13|289.09|286.69|289.09|286.69|288.53|286.13|0
1648221030000|2022-03-25 15:10:30|288.72|286.32|288.72|286.32|289|286.6|288.72|286.32|0
1648221040000|2022-03-25 15:10:40|290.02|287.62|290.57|288.17|290.57|288.17|289.83|287.43|0
1648221050000|2022-03-25 15:10:50|289.64|287.24|289.37|286.97|290.02|287.62|289.27|286.87|0
1648221060000|2022-03-25 15:11:00|289.83|287.43|289.46|287.06|289.83|287.43|289.27|286.87|0
1648221070000|2022-03-25 15:11:10|289.27|286.87|289.64|287.24|289.64|287.24|289.27|286.87|0
1648221080000|2022-03-25 15:11:20|290.39|287.99|290.01|287.61|290.95|288.55|290.01|287.61|0
1648221090000|2022-03-25 15:11:30|290.76|288.36|290.2|287.8|291.13|288.73|290.2|287.8|0
1648221100000|2022-03-25 15:11:40|290.01|287.61|290.2|287.8|290.39|287.99|290.01|287.61|0
1648221110000|2022-03-25 15:11:50|290.76|288.36|290.67|288.27|290.76|288.36|290.57|288.17|0
1648221120000|2022-03-25 15:12:00|290.39|287.99|290.76|288.36|290.76|288.36|290.01|287.61|0
1648221130000|2022-03-25 15:12:10|290.57|288.17|290.76|288.36|290.76|288.36|290.57|288.17|0
1648221140000|2022-03-25 15:12:20|290.94|288.54|291.13|288.73|291.32|288.92|290.94|288.54|0
1648221150000|2022-03-25 15:12:30|291.69|289.29|292.06|289.66|292.53|290.13|291.5|289.1|0
1648221160000|2022-03-25 15:12:40|292.25|289.85|291.97|289.57|292.35|289.95|291.97|289.57|0
1648221170000|2022-03-25 15:12:50|292.25|289.85|292.06|289.66|292.44|290.04|292.06|289.66|0
1648221180000|2022-03-25 15:13:00|292.44|290.04|292.62|290.22|292.62|290.22|292.25|289.85|0
1648221190000|2022-03-25 15:13:10|293.18|290.78|292.81|290.41|293.18|290.78|292.62|290.22|0
1648221200000|2022-03-25 15:13:20|293|290.6|292.44|290.04|293|290.6|292.44|290.04|0
1648221210000|2022-03-25 15:13:30|292.62|290.22|289.41|287.01|292.62|290.22|289.22|286.82|0
1648221220000|2022-03-25 15:13:40|291.28|288.88|290.53|288.13|291.28|288.88|290.53|288.13|0
1648221230000|2022-03-25 15:13:50|290.15|287.75|289.97|287.57|290.34|287.94|289.97|287.57|0
1648221240000|2022-03-25 15:14:00|290.53|288.13|290.63|288.23|290.63|288.23|290.34|287.94|0
1648221250000|2022-03-25 15:14:10|290.53|288.13|290.34|287.94|290.9|288.5|290.34|287.94|0
1648221260000|2022-03-25 15:14:20|290.15|287.75|290.15|287.75|290.15|287.75|290.15|287.75|0
1648221270000|2022-03-25 15:14:30|290.53|288.13|290.53|288.13|290.53|288.13|290.53|288.13|0
1648221280000|2022-03-25 15:14:40|290.72|288.32|290.34|287.94|290.72|288.32|290.15|287.75|0
1648221290000|2022-03-25 15:14:50|291.41|289.01|290.84|288.44|291.41|289.01|290.84|288.44|0
1648221300000|2022-03-25 15:15:00|291.03|288.63|291.59|289.19|291.59|289.19|291.03|288.63|0
1648221310000|2022-03-25 15:15:10|291.4|289|291.22|288.82|291.59|289.19|291.22|288.82|0
1648221320000|2022-03-25 15:15:20|291.59|289.19|291.22|288.82|291.59|289.19|291.22|288.82|0
1648221330000|2022-03-25 15:15:30|290.66|288.26|291.32|288.92|291.32|288.92|290.66|288.26|0
1648221340000|2022-03-25 15:15:40|291.4|289|289.91|287.51|291.4|289|289.91|287.51|0
1648221350000|2022-03-25 15:15:50|289.73|287.33|289.73|287.33|289.73|287.33|289.54|287.14|0
1648221360000|2022-03-25 15:16:00|289.45|287.05|289.17|286.77|289.45|287.05|288.98|286.58|0
1648221370000|2022-03-25 15:16:10|288.98|286.58|289.35|286.95|289.35|286.95|288.98|286.58|0
1648221380000|2022-03-25 15:16:20|288.98|286.58|288.8|286.4|288.98|286.58|288.8|286.4|0
1648221390000|2022-03-25 15:16:30|288.42|286.02|288.98|286.58|288.98|286.58|288.42|286.02|0
1648221400000|2022-03-25 15:16:40|289.17|286.77|289.08|286.68|289.17|286.77|288.98|286.58|0
1648221410000|2022-03-25 15:16:50|288.98|286.58|289.08|286.68|289.35|286.95|288.98|286.58|0
1648221420000|2022-03-25 15:17:00|288.98|286.58|289.91|287.51|289.91|287.51|288.98|286.58|0
1648221430000|2022-03-25 15:17:10|290.1|287.7|289.91|287.51|290.1|287.7|289.82|287.42|0
1648221440000|2022-03-25 15:17:20|290.1|287.7|289.35|286.95|290.1|287.7|289.35|286.95|0
1648221450000|2022-03-25 15:17:30|289.54|287.14|289.54|287.14|289.73|287.33|289.54|287.14|0
1648221460000|2022-03-25 15:17:40|289.71|287.31|289.15|286.75|289.71|287.31|289.15|286.75|0
1648221470000|2022-03-25 15:17:50|289.06|286.66|289.34|286.94|289.34|286.94|289.06|286.66|0
1648221480000|2022-03-25 15:18:00|289.85|287.45|290.04|287.64|290.22|287.82|289.67|287.27|0
1648221490000|2022-03-25 15:18:10|290.41|288.01|290.22|287.82|290.59|288.19|290.22|287.82|0
1648221500000|2022-03-25 15:18:20|289.67|287.27|289.85|287.45|289.85|287.45|289.48|287.08|0
1648221510000|2022-03-25 15:18:30|290.04|287.64|289.67|287.27|290.22|287.82|289.67|287.27|0
1648221520000|2022-03-25 15:18:40|289.85|287.45|290.22|287.82|290.22|287.82|289.85|287.45|0
1648221530000|2022-03-25 15:18:50|290.41|288.01|290.59|288.19|290.59|288.19|290.41|288.01|0
1648221540000|2022-03-25 15:19:00|290.78|288.38|291.52|289.12|291.52|289.12|290.78|288.38|0
1648221550000|2022-03-25 15:19:10|291.34|288.94|290.96|288.56|291.34|288.94|290.96|288.56|0
1648221560000|2022-03-25 15:19:20|291.34|288.94|291.71|289.31|291.71|289.31|291.34|288.94|0
1648221570000|2022-03-25 15:19:30|291.89|289.49|292.45|290.05|292.45|290.05|291.89|289.49|0
1648221580000|2022-03-25 15:19:40|292.26|289.86|292.18|289.78|292.26|289.86|292.08|289.68|0
1648221590000|2022-03-25 15:19:50|292.82|290.42|292.45|290.05|292.82|290.42|292.45|290.05|0
1648221600000|2022-03-25 15:20:00|292.64|290.24|292.55|290.15|292.64|290.24|292.55|290.15|0
1648221610000|2022-03-25 15:20:10|292.64|290.24|292.82|290.42|292.82|290.42|292.36|289.96|0
1648221620000|2022-03-25 15:20:20|293.01|290.61|293.01|290.61|293.01|290.61|292.64|290.24|0
1648221630000|2022-03-25 15:20:30|292.82|290.42|293.38|290.98|293.38|290.98|292.82|290.42|0
1648221640000|2022-03-25 15:20:40|293.57|291.17|293.94|291.54|294.13|291.73|293.57|291.17|0
1648221650000|2022-03-25 15:20:50|293.57|291.17|292.82|290.42|293.57|291.17|292.82|290.42|0
1648221660000|2022-03-25 15:21:00|293.01|290.61|292.64|290.24|293.01|290.61|292.26|289.86|0
1648221670000|2022-03-25 15:21:10|293.19|290.79|293.19|290.79|293.38|290.98|293.19|290.79|0
1648221680000|2022-03-25 15:21:20|293.38|290.98|293.57|291.17|293.75|291.35|293.38|290.98|0
1648221690000|2022-03-25 15:21:30|293.75|291.35|293.94|291.54|293.94|291.54|293.57|291.17|0
1648221700000|2022-03-25 15:21:40|293.75|291.35|294.5|292.1|294.5|292.1|293.75|291.35|0
1648221710000|2022-03-25 15:21:50|295.06|292.66|294.5|292.1|295.06|292.66|294.5|292.1|0
1648221720000|2022-03-25 15:22:00|294.13|291.73|293.57|291.17|294.13|291.73|293.57|291.17|0
1648221730000|2022-03-25 15:22:10|293.38|290.98|293.75|291.35|293.75|291.35|293.19|290.79|0
1648221740000|2022-03-25 15:22:20|294.13|291.73|293.57|291.17|294.13|291.73|293.57|291.17|0
1648221750000|2022-03-25 15:22:30|293.38|290.98|293.75|291.35|293.75|291.35|293.38|290.98|0
1648221760000|2022-03-25 15:22:40|294.04|291.64|293.75|291.35|294.04|291.64|293.75|291.35|0
1648221770000|2022-03-25 15:22:50|293.94|291.54|294.5|292.1|294.5|292.1|293.94|291.54|0
1648221780000|2022-03-25 15:23:00|294.69|292.29|293.94|291.54|294.69|292.29|293.94|291.54|0
1648221790000|2022-03-25 15:23:10|293.75|291.35|293.94|291.54|293.94|291.54|293.75|291.35|0
1648221800000|2022-03-25 15:23:20|294.13|291.73|293.75|291.35|294.13|291.73|293.75|291.35|0
1648221810000|2022-03-25 15:23:30|294.04|291.64|294.13|291.73|294.13|291.73|293.75|291.35|0
1648221820000|2022-03-25 15:23:40|294.31|291.91|294.31|291.91|294.41|292.01|294.31|291.91|0
1648221830000|2022-03-25 15:23:50|294.5|292.1|294.31|291.91|294.5|292.1|294.31|291.91|0
1648221840000|2022-03-25 15:24:00|294.5|292.1|294.31|291.91|294.5|292.1|294.13|291.73|0
1648221850000|2022-03-25 15:24:10|294.5|292.1|295.06|292.66|295.06|292.66|294.5|292.1|0
1648221860000|2022-03-25 15:24:20|295.25|292.85|295.43|293.03|295.62|293.22|295.25|292.85|0
1648221870000|2022-03-25 15:24:30|295.62|293.22|295.43|293.03|295.62|293.22|295.43|293.03|0
1648221880000|2022-03-25 15:24:40|295.62|293.22|296.18|293.78|296.18|293.78|295.62|293.22|0
1648221890000|2022-03-25 15:24:50|295.99|293.59|296.18|293.78|296.18|293.78|295.43|293.03|0
1648221900000|2022-03-25 15:25:00|297.74|295.34|297.18|294.78|297.74|295.34|297.18|294.78|0
1648221910000|2022-03-25 15:25:10|296.81|294.41|296.81|294.41|296.99|294.59|296.62|294.22|0
1648221920000|2022-03-25 15:25:20|296.62|294.22|296.99|294.59|296.99|294.59|296.62|294.22|0
1648221930000|2022-03-25 15:25:30|297.09|294.69|296.99|294.59|297.09|294.69|296.81|294.41|0
1648221940000|2022-03-25 15:25:40|297.37|294.97|297.74|295.34|297.74|295.34|297.37|294.97|0
1648221950000|2022-03-25 15:25:50|297.55|295.15|298.3|295.9|298.3|295.9|297.37|294.97|0
1648221960000|2022-03-25 15:26:00|298.49|296.09|298.3|295.9|298.49|296.09|298.3|295.9|0
1648221970000|2022-03-25 15:26:10|298.12|295.72|299.05|296.65|299.05|296.65|298.12|295.72|0
1648221980000|2022-03-25 15:26:20|299.8|297.4|299.99|297.59|299.99|297.59|299.8|297.4|0
1648221990000|2022-03-25 15:26:30|300.93|298.53|300.74|298.34|300.93|298.53|300.65|298.25|0
1648222000000|2022-03-25 15:26:40|301.5|299.1|301.31|298.91|301.5|299.1|300.74|298.34|0
1648222010000|2022-03-25 15:26:50|301.5|299.1|302.06|299.66|302.06|299.66|301.5|299.1|0
1648222020000|2022-03-25 15:27:00|302.16|299.76|302.63|300.23|302.63|300.23|302.16|299.76|0
1648222030000|2022-03-25 15:27:10|302.25|299.85|302.44|300.04|302.44|300.04|302.25|299.85|0
1648222040000|2022-03-25 15:27:20|302.63|300.23|303|300.6|303|300.6|302.63|300.23|0
1648222050000|2022-03-25 15:27:30|303.38|300.98|303.38|300.98|303.57|301.17|303.38|300.98|0
1648222060000|2022-03-25 15:27:40|303.19|300.79|303.38|300.98|303.38|300.98|303.19|300.79|0
1648222070000|2022-03-25 15:27:50|303.76|301.36|303.76|301.36|303.95|301.55|303.76|301.36|0
1648222080000|2022-03-25 15:28:00|303.95|301.55|304.52|302.12|304.52|302.12|303.95|301.55|0
1648222090000|2022-03-25 15:28:10|304.14|301.74|304.52|302.12|304.52|302.12|304.14|301.74|0
1648222100000|2022-03-25 15:28:20|303.95|301.55|304.33|301.93|304.33|301.93|303.95|301.55|0
1648222110000|2022-03-25 15:28:30|304.52|302.12|304.33|301.93|304.52|302.12|304.33|301.93|0
1648222120000|2022-03-25 15:28:40|303|300.6|302.82|300.42|303|300.6|302.44|300.04|0
1648222130000|2022-03-25 15:28:50|303|300.6|303|300.6|303.19|300.79|303|300.6|0
1648222140000|2022-03-25 15:29:00|302.82|300.42|302.25|299.85|302.82|300.42|302.25|299.85|0
1648222150000|2022-03-25 15:29:10|302.06|299.66|301.87|299.47|302.06|299.66|301.87|299.47|0
1648222160000|2022-03-25 15:29:20|301.5|299.1|301.5|299.1|301.5|299.1|301.12|298.72|0
1648222170000|2022-03-25 15:29:30|301.12|298.72|301.12|298.72|301.31|298.91|301.12|298.72|0
1648222180000|2022-03-25 15:29:40|300.93|298.53|300.93|298.53|300.93|298.53|300.93|298.53|0
1648222190000|2022-03-25 15:29:50|301.12|298.72|299.8|297.4|301.12|298.72|299.8|297.4|0
1648222200000|2022-03-25 15:30:00|299.99|297.59|299.43|297.03|300.55|298.15|299.43|297.03|0
1648222210000|2022-03-25 15:30:10|299.8|297.4|299.05|296.65|299.8|297.4|299.05|296.65|0
1648222220000|2022-03-25 15:30:20|298.86|296.46|298.49|296.09|299.05|296.65|298.49|296.09|0
1648222230000|2022-03-25 15:30:30|297.93|295.53|298.11|295.71|298.11|295.71|297.74|295.34|0
1648222240000|2022-03-25 15:30:40|297.93|295.53|297.93|295.53|298.11|295.71|297.93|295.53|0
1648222250000|2022-03-25 15:30:50|298.11|295.71|298.3|295.9|298.3|295.9|298.11|295.71|0
1648222260000|2022-03-25 15:31:00|298.49|296.09|298.49|296.09|298.49|296.09|298.3|295.9|0
1648222270000|2022-03-25 15:31:10|298.68|296.28|299.05|296.65|299.05|296.65|298.68|296.28|0
1648222280000|2022-03-25 15:31:20|299.15|296.75|299.8|297.4|299.8|297.4|299.15|296.75|0
1648222290000|2022-03-25 15:31:30|300.18|297.78|300.18|297.78|300.18|297.78|299.99|297.59|0
1648222300000|2022-03-25 15:31:40|300.37|297.97|300.93|298.53|300.93|298.53|300.18|297.78|0
1648222310000|2022-03-25 15:31:50|300.65|298.25|300.55|298.15|300.65|298.25|300.55|298.15|0
1648222320000|2022-03-25 15:32:00|300.36|297.96|300.18|297.78|300.36|297.96|299.99|297.59|0
1648222330000|2022-03-25 15:32:10|300.93|298.53|301.12|298.72|301.12|298.72|300.93|298.53|0
1648222340000|2022-03-25 15:32:20|301.68|299.28|301.87|299.47|301.87|299.47|301.49|299.09|0
1648222350000|2022-03-25 15:32:30|302.06|299.66|302.06|299.66|302.25|299.85|302.06|299.66|0
1648222360000|2022-03-25 15:32:40|302.35|299.95|302.06|299.66|302.35|299.95|302.06|299.66|0
1648222370000|2022-03-25 15:32:50|302.44|300.04|302.81|300.41|302.81|300.41|302.44|300.04|0
1648222380000|2022-03-25 15:33:00|302.44|300.04|302.25|299.85|302.44|300.04|301.68|299.28|0
1648222390000|2022-03-25 15:33:10|301.87|299.47|300.74|298.34|301.87|299.47|300.55|298.15|0
1648222400000|2022-03-25 15:33:20|300.36|297.96|300.18|297.78|300.55|298.15|299.99|297.59|0
1648222410000|2022-03-25 15:33:30|299.99|297.59|300.18|297.78|300.18|297.78|299.8|297.4|0
1648222420000|2022-03-25 15:33:40|299.99|297.59|299.33|296.93|299.99|297.59|299.33|296.93|0
1648222430000|2022-03-25 15:33:50|299.61|297.21|299.8|297.4|299.8|297.4|299.42|297.02|0
1648222440000|2022-03-25 15:34:00|299.99|297.59|300.36|297.96|300.55|298.15|299.99|297.59|0
1648222450000|2022-03-25 15:34:10|300.55|298.15|300.93|298.53|300.93|298.53|300.55|298.15|0
1648222460000|2022-03-25 15:34:20|301.3|298.9|300.93|298.53|301.3|298.9|300.74|298.34|0
1648222470000|2022-03-25 15:34:30|301.12|298.72|300.74|298.34|301.12|298.72|300.74|298.34|0
1648222480000|2022-03-25 15:34:40|300.36|297.96|299.61|297.21|300.36|297.96|299.61|297.21|0
1648222490000|2022-03-25 15:34:50|298.11|295.71|299.05|296.65|299.05|296.65|298.11|295.71|0
1648222500000|2022-03-25 15:35:00|298.67|296.27|297.92|295.52|298.67|296.27|297.92|295.52|0
1648222510000|2022-03-25 15:35:10|298.67|296.27|297.92|295.52|298.86|296.46|297.92|295.52|0
1648222520000|2022-03-25 15:35:20|297.74|295.34|298.67|296.27|298.86|296.46|297.74|295.34|0
1648222530000|2022-03-25 15:35:30|298.86|296.46|299.05|296.65|299.24|296.84|298.86|296.46|0
1648222540000|2022-03-25 15:35:40|298.86|296.46|298.11|295.71|298.86|296.46|298.11|295.71|0
1648222550000|2022-03-25 15:35:50|299.05|296.65|299.15|296.75|299.15|296.75|298.86|296.46|0
1648222560000|2022-03-25 15:36:00|299.24|296.84|299.42|297.02|299.42|297.02|299.24|296.84|0
1648222570000|2022-03-25 15:36:10|299.24|296.84|299.8|297.4|299.8|297.4|299.24|296.84|0
1648222580000|2022-03-25 15:36:20|299.61|297.21|299.24|296.84|299.61|297.21|299.24|296.84|0
1648222590000|2022-03-25 15:36:30|298.67|296.27|298.11|295.71|298.67|296.27|298.02|295.62|0
1648222600000|2022-03-25 15:36:40|296.99|294.59|297.74|295.34|297.92|295.52|296.99|294.59|0
1648222610000|2022-03-25 15:36:50|297.36|294.96|296.99|294.59|297.36|294.96|296.61|294.21|0
1648222620000|2022-03-25 15:37:00|296.61|294.21|297.55|295.15|297.55|295.15|296.61|294.21|0
1648222630000|2022-03-25 15:37:10|297.17|294.77|296.99|294.59|297.17|294.77|296.99|294.59|0
1648222640000|2022-03-25 15:37:20|296.61|294.21|298.11|295.71|298.11|295.71|296.61|294.21|0
1648222650000|2022-03-25 15:37:30|298.3|295.9|297.92|295.52|298.3|295.9|297.92|295.52|0
1648222670000|2022-03-25 15:37:50|298.11|295.71|297.74|295.34|298.11|295.71|297.74|295.34|0
1648222680000|2022-03-25 15:38:00|298.11|295.71|298.11|295.71|298.11|295.71|297.92|295.52|0
1648222690000|2022-03-25 15:38:10|298.3|295.9|298.48|296.08|298.67|296.27|298.3|295.9|0
1648222700000|2022-03-25 15:38:20|298.67|296.27|298.3|295.9|298.67|296.27|298.3|295.9|0
1648222710000|2022-03-25 15:38:30|297.92|295.52|297.74|295.34|298.67|296.27|297.74|295.34|0
1648222720000|2022-03-25 15:38:40|298.3|295.9|298.3|295.9|298.3|295.9|298.11|295.71|0
1648222730000|2022-03-25 15:38:50|298.02|295.62|298.11|295.71|298.21|295.81|297.74|295.34|0
1648222740000|2022-03-25 15:39:00|298.3|295.9|298.11|295.71|298.3|295.9|298.11|295.71|0
1648222750000|2022-03-25 15:39:10|297.55|295.15|297.74|295.34|297.92|295.52|297.55|295.15|0
1648222760000|2022-03-25 15:39:20|298.11|295.71|297.74|295.34|298.11|295.71|297.36|294.96|0
1648222770000|2022-03-25 15:39:30|297.92|295.52|298.21|295.81|298.67|296.27|297.92|295.52|0
1648222780000|2022-03-25 15:39:40|298.11|295.71|298.3|295.9|298.3|295.9|297.36|294.96|0
1648222790000|2022-03-25 15:39:50|297.92|295.52|297.92|295.52|298.11|295.71|297.74|295.34|0
1648222800000|2022-03-25 15:40:00|298.3|295.9|298.11|295.71|298.3|295.9|297.46|295.06|0
1648222810000|2022-03-25 15:40:10|298.3|295.9|298.11|295.71|298.3|295.9|298.11|295.71|0
1648222820000|2022-03-25 15:40:20|297.92|295.52|296.61|294.21|297.92|295.52|296.61|294.21|0
1648222830000|2022-03-25 15:40:30|296.8|294.4|296.24|293.84|296.8|294.4|296.24|293.84|0
1648222840000|2022-03-25 15:40:40|296.8|294.4|296.99|294.59|296.99|294.59|296.8|294.4|0
1648222850000|2022-03-25 15:40:50|296.52|294.12|296.8|294.4|296.99|294.59|296.52|294.12|0
1648222860000|2022-03-25 15:41:00|296.24|293.84|296.61|294.21|296.61|294.21|295.68|293.28|0
1648222870000|2022-03-25 15:41:10|295.87|293.47|295.68|293.28|295.87|293.47|295.68|293.28|0
1648222880000|2022-03-25 15:41:20|294.93|292.53|294|291.6|294.93|292.53|294|291.6|0
1648222890000|2022-03-25 15:41:30|294.19|291.79|293.82|291.42|294.29|291.89|293.82|291.42|0
1648222900000|2022-03-25 15:41:40|293.63|291.23|294.56|292.16|294.56|292.16|293.63|291.23|0
1648222910000|2022-03-25 15:41:50|294|291.6|293.07|290.67|294|291.6|292.7|290.3|0
1648222920000|2022-03-25 15:42:00|293.26|290.86|292.89|290.49|293.26|290.86|292.7|290.3|0
1648222930000|2022-03-25 15:42:10|293.07|290.67|293.07|290.67|293.07|290.67|292.89|290.49|0
1648222940000|2022-03-25 15:42:20|292.7|290.3|292.89|290.49|292.89|290.49|292.52|290.12|0
1648222950000|2022-03-25 15:42:30|293.07|290.67|292.89|290.49|293.26|290.86|292.89|290.49|0
1648222960000|2022-03-25 15:42:40|292.7|290.3|292.89|290.49|292.89|290.49|292.7|290.3|0
1648222970000|2022-03-25 15:42:50|293.07|290.67|293.91|291.51|293.91|291.51|292.98|290.58|0
1648222980000|2022-03-25 15:43:00|293.82|291.42|293.44|291.04|293.82|291.42|293.44|291.04|0
1648222990000|2022-03-25 15:43:10|293.35|290.95|294|291.6|294|291.6|293.35|290.95|0
1648223000000|2022-03-25 15:43:20|293.82|291.42|293.63|291.23|293.82|291.42|293.63|291.23|0
1648223010000|2022-03-25 15:43:30|294|291.6|294.19|291.79|294.19|291.79|294|291.6|0
1648223020000|2022-03-25 15:43:40|294.1|291.7|294.19|291.79|294.19|291.79|294|291.6|0
1648223030000|2022-03-25 15:43:50|294.56|292.16|294.56|292.16|294.56|292.16|294.37|291.97|0
1648223040000|2022-03-25 15:44:00|294.37|291.97|294.37|291.97|294.56|292.16|294.37|291.97|0
1648223050000|2022-03-25 15:44:10|294.19|291.79|294|291.6|294.19|291.79|294|291.6|0
1648223060000|2022-03-25 15:44:20|293.81|291.41|294.37|291.97|294.37|291.97|293.81|291.41|0
1648223070000|2022-03-25 15:44:30|294|291.6|294|291.6|294.19|291.79|294|291.6|0
1648223080000|2022-03-25 15:44:40|293.81|291.41|293.07|290.67|293.81|291.41|293.07|290.67|0
1648223090000|2022-03-25 15:44:50|292.89|290.49|292.8|290.4|292.89|290.49|292.8|290.4|0
1648223100000|2022-03-25 15:45:00|292.7|290.3|293.07|290.67|293.07|290.67|292.7|290.3|0
1648223110000|2022-03-25 15:45:10|293.26|290.86|293.63|291.23|294.19|291.79|293.26|290.86|0
1648223120000|2022-03-25 15:45:20|293.81|291.41|293.81|291.41|293.81|291.41|293.81|291.41|0
1648223130000|2022-03-25 15:45:30|294|291.6|294.28|291.88|294.37|291.97|294|291.6|0
1648223140000|2022-03-25 15:45:40|294.37|291.97|294.66|292.26|294.66|292.26|294.37|291.97|0
1648223150000|2022-03-25 15:45:50|294.74|292.34|293.81|291.41|294.74|292.34|293.81|291.41|0
1648223160000|2022-03-25 15:46:00|294.19|291.79|295.12|292.72|295.12|292.72|294|291.6|0
1648223170000|2022-03-25 15:46:10|294.74|292.34|294.74|292.34|294.74|292.34|294.56|292.16|0
1648223180000|2022-03-25 15:46:20|294.93|292.53|294.93|292.53|294.93|292.53|294.56|292.16|0
1648223190000|2022-03-25 15:46:30|295.12|292.72|295.49|293.09|295.49|293.09|295.12|292.72|0
1648223200000|2022-03-25 15:46:40|295.68|293.28|295.68|293.28|295.68|293.28|295.3|292.9|0
1648223210000|2022-03-25 15:46:50|295.3|292.9|295.12|292.72|295.3|292.9|294.93|292.53|0
1648223220000|2022-03-25 15:47:00|295.3|292.9|296.05|293.65|296.05|293.65|295.3|292.9|0
1648223230000|2022-03-25 15:47:10|296.24|293.84|295.59|293.19|296.24|293.84|295.49|293.09|0
1648223240000|2022-03-25 15:47:20|295.49|293.09|296.05|293.65|296.05|293.65|295.49|293.09|0
1648223250000|2022-03-25 15:47:30|296.24|293.84|295.86|293.46|296.24|293.84|295.86|293.46|0
1648223260000|2022-03-25 15:47:40|295.96|293.56|295.86|293.46|295.96|293.56|295.86|293.46|0
1648223270000|2022-03-25 15:47:50|295.68|293.28|295.49|293.09|295.68|293.28|295.49|293.09|0
1648223280000|2022-03-25 15:48:00|295.68|293.28|296.42|294.02|296.42|294.02|295.68|293.28|0
1648223290000|2022-03-25 15:48:10|295.96|293.56|295.49|293.09|295.96|293.56|295.49|293.09|0
1648223300000|2022-03-25 15:48:20|295.68|293.28|295.21|292.81|295.68|293.28|295.21|292.81|0
1648223310000|2022-03-25 15:48:30|295.12|292.72|295.49|293.09|295.49|293.09|294.93|292.53|0
1648223320000|2022-03-25 15:48:40|295.68|293.28|295.12|292.72|295.68|293.28|294.93|292.53|0
1648223330000|2022-03-25 15:48:50|294.93|292.53|295.3|292.9|295.3|292.9|294.93|292.53|0
1648223340000|2022-03-25 15:49:00|296.24|293.84|296.98|294.58|296.98|294.58|296.24|293.84|0
1648223350000|2022-03-25 15:49:10|297.92|295.52|297.36|294.96|297.92|295.52|297.27|294.87|0
1648223360000|2022-03-25 15:49:20|297.08|294.68|296.98|294.58|297.08|294.68|296.8|294.4|0
1648223370000|2022-03-25 15:49:30|296.8|294.4|296.33|293.93|296.8|294.4|296.33|293.93|0
1648223380000|2022-03-25 15:49:40|296.61|294.21|296.98|294.58|296.98|294.58|296.61|294.21|0
1648223390000|2022-03-25 15:49:50|297.08|294.68|297.54|295.14|297.54|295.14|297.08|294.68|0
1648223400000|2022-03-25 15:50:00|297.36|294.96|297.54|295.14|297.54|295.14|296.98|294.58|0
1648223410000|2022-03-25 15:50:10|297.45|295.05|296.8|294.4|297.54|295.14|296.8|294.4|0
1648223420000|2022-03-25 15:50:20|296.61|294.21|296.61|294.21|296.61|294.21|296.23|293.83|0
1648223430000|2022-03-25 15:50:30|295.86|293.46|295.86|293.46|295.86|293.46|295.3|292.9|0
1648223440000|2022-03-25 15:50:40|296.05|293.65|295.49|293.09|296.05|293.65|295.49|293.09|0
1648223450000|2022-03-25 15:50:50|295.86|293.46|295.49|293.09|295.86|293.46|295.49|293.09|0
1648223460000|2022-03-25 15:51:00|295.86|293.46|296.05|293.65|296.23|293.83|295.86|293.46|0
1648223470000|2022-03-25 15:51:10|296.14|293.74|295.77|293.37|296.23|293.83|295.77|293.37|0
1648223480000|2022-03-25 15:51:20|295.86|293.46|295.3|292.9|295.86|293.46|295.3|292.9|0
1648223490000|2022-03-25 15:51:30|295.49|293.09|296.23|293.83|296.23|293.83|295.49|293.09|0
1648223500000|2022-03-25 15:51:40|296.61|294.21|296.79|294.39|296.79|294.39|296.61|294.21|0
1648223510000|2022-03-25 15:51:50|296.05|293.65|295.77|293.37|296.05|293.65|295.67|293.27|0
1648223520000|2022-03-25 15:52:00|295.67|293.27|295.49|293.09|295.77|293.37|295.49|293.09|0
1648223530000|2022-03-25 15:52:10|295.4|293|294.56|292.16|295.4|293|294.37|291.97|0
1648223540000|2022-03-25 15:52:20|294.37|291.97|294.37|291.97|294.56|292.16|294.37|291.97|0
1648223550000|2022-03-25 15:52:30|294.18|291.78|294.56|292.16|294.56|292.16|294.18|291.78|0
1648223560000|2022-03-25 15:52:40|294.18|291.78|294.09|291.69|294.18|291.78|293.81|291.41|0
1648223570000|2022-03-25 15:52:50|294.18|291.78|293.91|291.51|294.37|291.97|293.91|291.51|0
1648223580000|2022-03-25 15:53:00|293.44|291.04|293.81|291.41|294.18|291.78|293.44|291.04|0
1648223590000|2022-03-25 15:53:10|293.07|290.67|292.88|290.48|293.25|290.85|292.88|290.48|0
1648223600000|2022-03-25 15:53:20|293.25|290.85|293.25|290.85|293.72|291.32|293.25|290.85|0
1648223610000|2022-03-25 15:53:30|293.44|291.04|293.25|290.85|293.54|291.14|293.25|290.85|0
1648223620000|2022-03-25 15:53:40|293.44|291.04|293.62|291.22|293.81|291.41|293.25|290.85|0
1648223630000|2022-03-25 15:53:50|293.91|291.51|294.09|291.69|294.18|291.78|293.91|291.51|0
1648223640000|2022-03-25 15:54:00|294.65|292.25|295.77|293.37|295.77|293.37|294.65|292.25|0
1648223650000|2022-03-25 15:54:10|296.05|293.65|296.42|294.02|296.42|294.02|296.05|293.65|0
1648223660000|2022-03-25 15:54:20|296.61|294.21|297.35|294.95|297.35|294.95|296.61|294.21|0
1648223670000|2022-03-25 15:54:30|296.42|294.02|296.79|294.39|296.98|294.58|296.42|294.02|0
1648223680000|2022-03-25 15:54:40|296.98|294.58|296.42|294.02|296.98|294.58|296.42|294.02|0
1648223690000|2022-03-25 15:54:50|296.98|294.58|297.17|294.77|297.17|294.77|296.98|294.58|0
1648223700000|2022-03-25 15:55:00|297.35|294.95|296.89|294.49|297.35|294.95|296.89|294.49|0
1648223710000|2022-03-25 15:55:10|296.61|294.21|296.61|294.21|296.79|294.39|296.61|294.21|0
1648223720000|2022-03-25 15:55:20|296.98|294.58|297.54|295.14|297.54|295.14|296.98|294.58|0
1648223730000|2022-03-25 15:55:30|297.92|295.52|298.01|295.61|298.01|295.61|297.92|295.52|0
1648223740000|2022-03-25 15:55:40|298.29|295.89|299.04|296.64|299.04|296.64|298.29|295.89|0
1648223750000|2022-03-25 15:55:50|298.85|296.45|298.85|296.45|299.04|296.64|298.85|296.45|0
1648223760000|2022-03-25 15:56:00|298.66|296.26|298.29|295.89|298.66|296.26|298.29|295.89|0
1648223770000|2022-03-25 15:56:10|298.1|295.7|298.66|296.26|298.66|296.26|298.01|295.61|0
1648223780000|2022-03-25 15:56:20|298.48|296.08|298.39|295.99|298.48|296.08|298.29|295.89|0
1648223790000|2022-03-25 15:56:30|298.66|296.26|299.04|296.64|299.04|296.64|298.66|296.26|0
1648223800000|2022-03-25 15:56:40|299.14|296.74|298.76|296.36|299.23|296.83|298.76|296.36|0
1648223810000|2022-03-25 15:56:50|298.85|296.45|299.41|297.01|299.41|297.01|298.85|296.45|0
1648223820000|2022-03-25 15:57:00|299.32|296.92|299.98|297.58|300.08|297.68|299.32|296.92|0
1648223830000|2022-03-25 15:57:10|300.35|297.95|300.35|297.95|300.54|298.14|300.17|297.77|0
1648223840000|2022-03-25 15:57:20|300.17|297.77|300.54|298.14|300.54|298.14|300.17|297.77|0
1648223850000|2022-03-25 15:57:30|300.73|298.33|300.92|298.52|301.11|298.71|300.73|298.33|0
1648223860000|2022-03-25 15:57:40|300.73|298.33|301.02|298.62|301.02|298.62|300.73|298.33|0
1648223870000|2022-03-25 15:57:50|301.11|298.71|300.92|298.52|301.11|298.71|300.73|298.33|0
1648223880000|2022-03-25 15:58:00|301.11|298.71|301.29|298.89|301.29|298.89|300.54|298.14|0
1648223890000|2022-03-25 15:58:10|301.67|299.27|301.48|299.08|301.67|299.27|301.29|298.89|0
1648223900000|2022-03-25 15:58:20|301.2|298.8|300.45|298.05|301.2|298.8|300.45|298.05|0
1648223910000|2022-03-25 15:58:30|300.17|297.77|299.98|297.58|300.17|297.77|299.79|297.39|0
1648223920000|2022-03-25 15:58:40|300.17|297.77|300.92|298.52|300.92|298.52|300.17|297.77|0
1648223930000|2022-03-25 15:58:50|300.83|298.43|300.45|298.05|300.83|298.43|300.45|298.05|0
1648223940000|2022-03-25 15:59:00|300.16|297.76|299.23|296.83|300.16|297.76|299.23|296.83|0
1648223950000|2022-03-25 15:59:10|298.95|296.55|298.85|296.45|298.95|296.55|298.85|296.45|0
1648223960000|2022-03-25 15:59:20|299.23|296.83|299.04|296.64|299.23|296.83|299.04|296.64|0
1648223970000|2022-03-25 15:59:30|298.85|296.45|298.85|296.45|298.85|296.45|298.66|296.26|0
1648223980000|2022-03-25 15:59:40|299.04|296.64|298.29|295.89|299.04|296.64|297.91|295.51|0
1648223990000|2022-03-25 15:59:50|298.1|295.7|298.29|295.89|298.29|295.89|298.1|295.7|0
1648224000000|2022-03-25 16:00:00|298.85|296.45|297.91|295.51|298.85|296.45|297.91|295.51|0
1648224010000|2022-03-25 16:00:10|297.16|294.76|297.16|294.76|297.35|294.95|297.16|294.76|0
1648224020000|2022-03-25 16:00:20|296.98|294.58|297.45|295.05|297.54|295.14|296.98|294.58|0
1648224030000|2022-03-25 16:00:30|298.1|295.7|298.1|295.7|298.1|295.7|297.91|295.51|0
1648224040000|2022-03-25 16:00:40|298.29|295.89|298.47|296.07|298.47|296.07|298.29|295.89|0
1648224050000|2022-03-25 16:00:50|298.66|296.26|298.47|296.07|298.66|296.26|298.29|295.89|0
1648224060000|2022-03-25 16:01:00|298.66|296.26|299.6|297.2|299.6|297.2|298.66|296.26|0
1648224070000|2022-03-25 16:01:10|299.22|296.82|299.41|297.01|299.79|297.39|299.22|296.82|0
1648224080000|2022-03-25 16:01:20|299.79|297.39|300.16|297.76|300.16|297.76|299.41|297.01|0
1648224090000|2022-03-25 16:01:30|299.98|297.58|299.6|297.2|300.35|297.95|299.6|297.2|0
1648224100000|2022-03-25 16:01:40|299.51|297.11|299.22|296.82|299.6|297.2|299.22|296.82|0
1648224110000|2022-03-25 16:01:50|299.04|296.64|299.22|296.82|299.22|296.82|298.85|296.45|0
1648224120000|2022-03-25 16:02:00|299.41|297.01|298.66|296.26|299.51|297.11|298.66|296.26|0
1648224130000|2022-03-25 16:02:10|298.29|295.89|298.85|296.45|298.85|296.45|298.29|295.89|0
1648224140000|2022-03-25 16:02:20|298.66|296.26|299.22|296.82|299.22|296.82|298.47|296.07|0
1648224150000|2022-03-25 16:02:30|299.41|297.01|299.22|296.82|299.6|297.2|299.13|296.73|0
1648224160000|2022-03-25 16:02:40|299.41|297.01|299.6|297.2|299.98|297.58|299.41|297.01|0
1648224170000|2022-03-25 16:02:50|299.98|297.58|300.16|297.76|300.35|297.95|299.98|297.58|0
1648224180000|2022-03-25 16:03:00|300.35|297.95|299.6|297.2|300.35|297.95|299.6|297.2|0
1648224190000|2022-03-25 16:03:10|299.22|296.82|299.41|297.01|299.41|297.01|299.22|296.82|0
1648224200000|2022-03-25 16:03:20|299.13|296.73|298.66|296.26|299.13|296.73|298.66|296.26|0
1648224210000|2022-03-25 16:03:30|298.85|296.45|298.66|296.26|299.04|296.64|298.57|296.17|0
1648224220000|2022-03-25 16:03:40|298.95|296.55|298.85|296.45|298.95|296.55|298.85|296.45|0
1648224230000|2022-03-25 16:03:50|299.41|297.01|299.51|297.11|299.6|297.2|299.41|297.01|0
1648224240000|2022-03-25 16:04:00|298.95|296.55|298.66|296.26|298.95|296.55|298.66|296.26|0
1648224250000|2022-03-25 16:04:10|298.29|295.89|298.47|296.07|298.47|296.07|298.1|295.7|0
1648224260000|2022-03-25 16:04:20|298.57|296.17|298.66|296.26|298.66|296.26|298.47|296.07|0
1648224270000|2022-03-25 16:04:30|298.1|295.7|297.72|295.32|298.1|295.7|297.72|295.32|0
1648224280000|2022-03-25 16:04:40|297.54|295.14|298.1|295.7|298.1|295.7|297.54|295.14|0
1648224290000|2022-03-25 16:04:50|298.29|295.89|298.29|295.89|298.29|295.89|297.91|295.51|0
1648224300000|2022-03-25 16:05:00|297.91|295.51|297.54|295.14|297.91|295.51|296.6|294.2|0
1648224310000|2022-03-25 16:05:10|297.16|294.76|296.41|294.01|297.16|294.76|296.41|294.01|0
1648224320000|2022-03-25 16:05:20|296.23|293.83|296.41|294.01|296.41|294.01|296.04|293.64|0
1648224330000|2022-03-25 16:05:30|296.23|293.83|296.41|294.01|296.6|294.2|296.04|293.64|0
1648224340000|2022-03-25 16:05:40|296.23|293.83|296.23|293.83|296.23|293.83|296.04|293.64|0
1648224350000|2022-03-25 16:05:50|295.85|293.45|295.67|293.27|295.85|293.45|295.67|293.27|0
1648224360000|2022-03-25 16:06:00|295.48|293.08|295.85|293.45|295.85|293.45|295.39|292.99|0
1648224370000|2022-03-25 16:06:10|296.04|293.64|295.67|293.27|296.04|293.64|295.67|293.27|0
1648224380000|2022-03-25 16:06:20|295.85|293.45|295.58|293.18|296.04|293.64|295.58|293.18|0
1648224390000|2022-03-25 16:06:30|295.29|292.89|295.29|292.89|295.85|293.45|295.29|292.89|0
1648224400000|2022-03-25 16:06:40|295.11|292.71|295.29|292.89|295.29|292.89|295.11|292.71|0
1648224410000|2022-03-25 16:06:50|295.11|292.71|294.92|292.52|295.11|292.71|294.92|292.52|0
1648224420000|2022-03-25 16:07:00|294.74|292.34|294.55|292.15|294.74|292.34|294.55|292.15|0
1648224430000|2022-03-25 16:07:10|294.36|291.96|294.18|291.78|294.36|291.96|294.09|291.69|0
1648224440000|2022-03-25 16:07:20|294.55|292.15|294.65|292.25|294.74|292.34|294.55|292.15|0
1648224450000|2022-03-25 16:07:30|294.18|291.78|294.36|291.96|294.36|291.96|294.18|291.78|0
1648224460000|2022-03-25 16:07:40|294.92|292.52|294.55|292.15|294.92|292.52|294.55|292.15|0
1648224470000|2022-03-25 16:07:50|294.92|292.52|294.73|292.33|294.92|292.52|294.55|292.15|0
1648224480000|2022-03-25 16:08:00|294.92|292.52|295.11|292.71|295.11|292.71|294.92|292.52|0
1648224490000|2022-03-25 16:08:10|295.29|292.89|294.73|292.33|295.29|292.89|294.73|292.33|0
1648224500000|2022-03-25 16:08:20|294.55|292.15|293.99|291.59|294.55|292.15|293.99|291.59|0
1648224510000|2022-03-25 16:08:30|294.18|291.78|293.8|291.4|294.18|291.78|293.8|291.4|0
1648224520000|2022-03-25 16:08:40|293.43|291.03|293.25|290.85|293.43|291.03|293.25|290.85|0
1648224530000|2022-03-25 16:08:50|293.06|290.66|292.5|290.1|293.06|290.66|292.5|290.1|0
1648224540000|2022-03-25 16:09:00|292.87|290.47|292.69|290.29|292.87|290.47|292.69|290.29|0
1648224550000|2022-03-25 16:09:10|292.87|290.47|292.87|290.47|292.87|290.47|292.69|290.29|0
1648224560000|2022-03-25 16:09:20|292.69|290.29|293.25|290.85|293.25|290.85|292.69|290.29|0
1648224570000|2022-03-25 16:09:30|293.43|291.03|293.34|290.94|293.8|291.4|293.34|290.94|0
1648224580000|2022-03-25 16:09:40|293.43|291.03|293.8|291.4|293.99|291.59|293.43|291.03|0
1648224590000|2022-03-25 16:09:50|293.99|291.59|294.18|291.78|294.18|291.78|293.53|291.13|0
1648224600000|2022-03-25 16:10:00|293.99|291.59|293.8|291.4|294.27|291.87|293.8|291.4|0
1648224610000|2022-03-25 16:10:10|293.43|291.03|292.87|290.47|293.43|291.03|292.87|290.47|0
1648224620000|2022-03-25 16:10:20|293.06|290.66|292.78|290.38|293.06|290.66|292.78|290.38|0
1648224630000|2022-03-25 16:10:30|293.43|291.03|293.62|291.22|293.62|291.22|293.43|291.03|0
1648224640000|2022-03-25 16:10:40|293.43|291.03|293.62|291.22|293.71|291.31|293.43|291.03|0
1648224650000|2022-03-25 16:10:50|293.8|291.4|293.99|291.59|293.99|291.59|293.62|291.22|0
1648224660000|2022-03-25 16:11:00|294.17|291.77|293.8|291.4|294.27|291.87|293.8|291.4|0
1648224670000|2022-03-25 16:11:10|293.62|291.22|291.95|289.55|293.62|291.22|291.95|289.55|0
1648224680000|2022-03-25 16:11:20|292.13|289.73|292.13|289.73|292.32|289.92|292.04|289.64|0
1648224690000|2022-03-25 16:11:30|291.95|289.55|291.76|289.36|291.95|289.55|291.76|289.36|0
1648224700000|2022-03-25 16:11:40|291.95|289.55|291.95|289.55|291.95|289.55|291.95|289.55|0
1648224710000|2022-03-25 16:11:50|292.13|289.73|292.13|289.73|292.13|289.73|292.13|289.73|0
1648224720000|2022-03-25 16:12:00|291.76|289.36|292.13|289.73|292.13|289.73|291.76|289.36|0
1648224730000|2022-03-25 16:12:10|291.76|289.36|291.57|289.17|291.76|289.36|291.57|289.17|0
1648224740000|2022-03-25 16:12:20|291.39|288.99|291.39|288.99|291.39|288.99|291.39|288.99|0
1648224750000|2022-03-25 16:12:30|291.95|289.55|291.95|289.55|291.95|289.55|291.76|289.36|0
1648224760000|2022-03-25 16:12:40|291.57|289.17|291.57|289.17|291.76|289.36|291.57|289.17|0
1648224770000|2022-03-25 16:12:50|292.13|289.73|292.32|289.92|292.32|289.92|291.95|289.55|0
1648224780000|2022-03-25 16:13:00|292.5|290.1|292.69|290.29|292.69|290.29|292.5|290.1|0
1648224790000|2022-03-25 16:13:10|292.5|290.1|292.32|289.92|292.5|290.1|292.13|289.73|0
1648224800000|2022-03-25 16:13:20|292.13|289.73|291.76|289.36|292.13|289.73|291.76|289.36|0
1648224810000|2022-03-25 16:13:30|291.95|289.55|291.76|289.36|291.95|289.55|291.76|289.36|0
1648224820000|2022-03-25 16:13:40|291.57|289.17|291.39|288.99|291.57|289.17|291.39|288.99|0
1648224830000|2022-03-25 16:13:50|291.57|289.17|291.76|289.36|291.76|289.36|291.57|289.17|0
1648224840000|2022-03-25 16:14:00|291.57|289.17|291.76|289.36|291.76|289.36|291.02|288.62|0
1648224850000|2022-03-25 16:14:10|292.32|289.92|291.57|289.17|292.32|289.92|291.57|289.17|0
1648224860000|2022-03-25 16:14:20|291.39|288.99|291.57|289.17|291.94|289.54|291.39|288.99|0
1648224870000|2022-03-25 16:14:30|291.39|288.99|291.39|288.99|291.39|288.99|291.39|288.99|0
1648224880000|2022-03-25 16:14:40|291.2|288.8|291.67|289.27|291.67|289.27|291.2|288.8|0
1648224890000|2022-03-25 16:14:50|291.2|288.8|291.2|288.8|291.2|288.8|291.02|288.62|0
1648224900000|2022-03-25 16:15:00|290.83|288.43|291.76|289.36|291.76|289.36|290.83|288.43|0
1648224910000|2022-03-25 16:15:10|291.39|288.99|291.39|288.99|291.39|288.99|291.2|288.8|0
1648224920000|2022-03-25 16:15:20|291.48|289.08|291.2|288.8|291.48|289.08|291.2|288.8|0
1648224930000|2022-03-25 16:15:30|291.39|288.99|291.2|288.8|291.39|288.99|291.2|288.8|0
1648224940000|2022-03-25 16:15:40|291.57|289.17|291.39|288.99|291.57|289.17|291.39|288.99|0
1648224950000|2022-03-25 16:15:50|291.48|289.08|292.5|290.1|292.5|290.1|291.39|288.99|0
1648224960000|2022-03-25 16:16:00|292.69|290.29|291.94|289.54|292.69|290.29|291.94|289.54|0
1648224970000|2022-03-25 16:16:10|292.13|289.73|292.69|290.29|292.69|290.29|292.13|289.73|0
1648224980000|2022-03-25 16:16:20|292.5|290.1|292.6|290.2|292.69|290.29|292.5|290.1|0
1648224990000|2022-03-25 16:16:30|292.69|290.29|292.69|290.29|292.87|290.47|292.69|290.29|0
1648225000000|2022-03-25 16:16:40|292.87|290.47|292.87|290.47|292.87|290.47|292.87|290.47|0
1648225010000|2022-03-25 16:16:50|293.06|290.66|293.06|290.66|293.06|290.66|292.87|290.47|0
1648225020000|2022-03-25 16:17:00|292.87|290.47|293.06|290.66|293.06|290.66|292.69|290.29|0
1648225030000|2022-03-25 16:17:10|293.43|291.03|293.8|291.4|293.8|291.4|293.43|291.03|0
1648225040000|2022-03-25 16:17:20|293.99|291.59|293.99|291.59|294.17|291.77|293.99|291.59|0
1648225050000|2022-03-25 16:17:30|293.61|291.21|292.87|290.47|293.61|291.21|292.87|290.47|0
1648225060000|2022-03-25 16:17:40|292.69|290.29|292.69|290.29|292.87|290.47|292.69|290.29|0
1648225070000|2022-03-25 16:17:50|293.06|290.66|292.87|290.47|293.06|290.66|292.87|290.47|0
1648225080000|2022-03-25 16:18:00|292.78|290.38|291.94|289.54|292.78|290.38|291.94|289.54|0
1648225090000|2022-03-25 16:18:10|291.2|288.8|290.83|288.43|291.2|288.8|290.83|288.43|0
1648225100000|2022-03-25 16:18:20|290.65|288.25|291.2|288.8|291.2|288.8|290.65|288.25|0
1648225110000|2022-03-25 16:18:30|291.57|289.17|291.3|288.9|291.57|289.17|291.2|288.8|0
1648225120000|2022-03-25 16:18:40|291.2|288.8|291.02|288.62|291.39|288.99|291.02|288.62|0
1648225130000|2022-03-25 16:18:50|291.2|288.8|291.02|288.62|291.39|288.99|291.02|288.62|0
1648225140000|2022-03-25 16:19:00|291.11|288.71|290.83|288.43|291.2|288.8|290.83|288.43|0
1648225150000|2022-03-25 16:19:10|290.65|288.25|290.65|288.25|290.65|288.25|290.65|288.25|0
1648225160000|2022-03-25 16:19:20|290.83|288.43|290.28|287.88|290.83|288.43|290.28|287.88|0
1648225170000|2022-03-25 16:19:30|290.46|288.06|290.46|288.06|290.46|288.06|290.28|287.88|0
1648225180000|2022-03-25 16:19:40|290.28|287.88|290.46|288.06|290.46|288.06|290.28|287.88|0
1648225190000|2022-03-25 16:19:50|290.83|288.43|290.65|288.25|290.83|288.43|290.28|287.88|0
1648225200000|2022-03-25 16:20:00|290.74|288.34|291.11|288.71|291.11|288.71|290.74|288.34|0
1648225210000|2022-03-25 16:20:10|291.2|288.8|291.02|288.62|291.2|288.8|290.83|288.43|0
1648225220000|2022-03-25 16:20:20|291.2|288.8|291.57|289.17|291.57|289.17|291.2|288.8|0
1648225230000|2022-03-25 16:20:30|291.76|289.36|292.15|289.75|292.15|289.75|291.76|289.36|0
1648225240000|2022-03-25 16:20:40|292.34|289.94|291.31|288.91|292.52|290.12|291.12|288.72|0
1648225250000|2022-03-25 16:20:50|290.75|288.35|290.75|288.35|290.75|288.35|290.75|288.35|0
1648225260000|2022-03-25 16:21:00|291.12|288.72|290.38|287.98|291.12|288.72|290.38|287.98|0
1648225270000|2022-03-25 16:21:10|290.19|287.79|289.64|287.24|290.19|287.79|289.64|287.24|0
1648225280000|2022-03-25 16:21:20|289.45|287.05|289.27|286.87|289.45|287.05|289.27|286.87|0
1648225290000|2022-03-25 16:21:30|289.45|287.05|289.27|286.87|289.45|287.05|289.27|286.87|0
1648225300000|2022-03-25 16:21:40|289.45|287.05|289.45|287.05|289.45|287.05|289.27|286.87|0
1648225310000|2022-03-25 16:21:50|289.64|287.24|289.82|287.42|289.82|287.42|289.64|287.24|0
1648225320000|2022-03-25 16:22:00|290.01|287.61|290.01|287.61|290.19|287.79|290.01|287.61|0
1648225330000|2022-03-25 16:22:10|290.38|287.98|290.38|287.98|290.38|287.98|289.82|287.42|0
1648225340000|2022-03-25 16:22:20|290.56|288.16|290.75|288.35|290.75|288.35|290.56|288.16|0
1648225350000|2022-03-25 16:22:30|290.56|288.16|290.56|288.16|290.94|288.54|290.56|288.16|0
1648225360000|2022-03-25 16:22:40|290.75|288.35|291.12|288.72|291.22|288.82|290.75|288.35|0
1648225370000|2022-03-25 16:22:50|291.31|288.91|291.49|289.09|291.49|289.09|291.31|288.91|0
1648225380000|2022-03-25 16:23:00|291.31|288.91|291.49|289.09|291.49|289.09|291.31|288.91|0
1648225390000|2022-03-25 16:23:10|291.68|289.28|291.49|289.09|291.68|289.28|291.31|288.91|0
1648225400000|2022-03-25 16:23:20|291.22|288.82|291.68|289.28|291.68|289.28|291.22|288.82|0
1648225410000|2022-03-25 16:23:30|291.49|289.09|291.86|289.46|291.86|289.46|291.49|289.09|0
1648225420000|2022-03-25 16:23:40|292.05|289.65|292.24|289.84|292.24|289.84|292.05|289.65|0
1648225430000|2022-03-25 16:23:50|292.42|290.02|292.42|290.02|292.79|290.39|292.42|290.02|0
1648225440000|2022-03-25 16:24:00|292.33|289.93|292.24|289.84|292.52|290.12|292.24|289.84|0
1648225450000|2022-03-25 16:24:10|292.42|290.02|291.86|289.46|292.61|290.21|291.86|289.46|0
1648225460000|2022-03-25 16:24:20|291.96|289.56|292.05|289.65|292.05|289.65|291.86|289.46|0
1648225470000|2022-03-25 16:24:30|291.86|289.46|291.86|289.46|292.24|289.84|291.86|289.46|0
1648225480000|2022-03-25 16:24:40|291.96|289.56|291.31|288.91|291.96|289.56|291.31|288.91|0
1648225490000|2022-03-25 16:24:50|291.49|289.09|291.49|289.09|291.49|289.09|291.49|289.09|0
1648225500000|2022-03-25 16:25:00|291.12|288.72|290.38|287.98|291.12|288.72|290.38|287.98|0
1648225510000|2022-03-25 16:25:10|289.45|287.05|289.82|287.42|289.82|287.42|289.45|287.05|0
1648225520000|2022-03-25 16:25:20|290.1|287.7|290.38|287.98|290.56|288.16|290.1|287.7|0
1648225530000|2022-03-25 16:25:30|290.19|287.79|289.82|287.42|290.19|287.79|289.64|287.24|0
1648225540000|2022-03-25 16:25:40|290.01|287.61|290.75|288.35|290.75|288.35|290.01|287.61|0
1648225550000|2022-03-25 16:25:50|291.12|288.72|292.23|289.83|292.23|289.83|291.12|288.72|0
1648225560000|2022-03-25 16:26:00|292.42|290.02|292.98|290.58|292.98|290.58|292.23|289.83|0
1648225570000|2022-03-25 16:26:10|293.54|291.14|294.1|291.7|294.1|291.7|293.54|291.14|0
1648225580000|2022-03-25 16:26:20|293.72|291.32|293.72|291.32|293.91|291.51|293.72|291.32|0
1648225590000|2022-03-25 16:26:30|293.91|291.51|292.98|290.58|293.91|291.51|292.98|290.58|0
1648225600000|2022-03-25 16:26:40|293.54|291.14|293.35|290.95|293.54|291.14|293.26|290.86|0
1648225610000|2022-03-25 16:26:50|293.17|290.77|293.72|291.32|293.72|291.32|292.98|290.58|0
1648225620000|2022-03-25 16:27:00|293.35|290.95|292.98|290.58|293.54|291.14|292.98|290.58|0
1648225630000|2022-03-25 16:27:10|293.16|290.76|292.61|290.21|293.16|290.76|292.61|290.21|0
1648225640000|2022-03-25 16:27:20|292.42|290.02|293.16|290.76|293.16|290.76|292.42|290.02|0
1648225650000|2022-03-25 16:27:30|293.35|290.95|293.35|290.95|293.35|290.95|293.16|290.76|0
1648225660000|2022-03-25 16:27:40|293.16|290.76|292.98|290.58|293.16|290.76|292.98|290.58|0
1648225670000|2022-03-25 16:27:50|292.79|290.39|292.61|290.21|292.79|290.39|292.42|290.02|0
1648225680000|2022-03-25 16:28:00|292.23|289.83|291.3|288.9|292.23|289.83|291.3|288.9|0
1648225690000|2022-03-25 16:28:10|291.49|289.09|291.3|288.9|291.49|289.09|291.3|288.9|0
1648225700000|2022-03-25 16:28:20|291.12|288.72|290.84|288.44|291.3|288.9|290.75|288.35|0
1648225710000|2022-03-25 16:28:30|290.93|288.53|290.93|288.53|291.12|288.72|290.93|288.53|0
1648225720000|2022-03-25 16:28:40|290.56|288.16|290.75|288.35|290.75|288.35|290.56|288.16|0
1648225730000|2022-03-25 16:28:50|290.38|287.98|290.38|287.98|290.38|287.98|290.01|287.61|0
1648225740000|2022-03-25 16:29:00|290.75|288.35|291.3|288.9|291.68|289.28|290.75|288.35|0
1648225750000|2022-03-25 16:29:10|291.68|289.28|291.86|289.46|291.86|289.46|291.68|289.28|0
1648225760000|2022-03-25 16:29:20|291.77|289.37|291.86|289.46|292.23|289.83|291.77|289.37|0
1648225770000|2022-03-25 16:29:30|291.49|289.09|291.03|288.63|291.49|289.09|291.03|288.63|0
1648225780000|2022-03-25 16:29:40|291.12|288.72|291.12|288.72|291.3|288.9|291.12|288.72|0
1648225790000|2022-03-25 16:29:50|290.93|288.53|290.19|287.79|290.93|288.53|290.19|287.79|0
1648225800000|2022-03-25 16:30:00|290|287.6|290.93|288.53|290.93|288.53|290|287.6|0
1648225810000|2022-03-25 16:30:10|291.12|288.72|291.12|288.72|291.21|288.81|291.12|288.72|0
1648225820000|2022-03-25 16:30:20|291.49|289.09|291.49|289.09|291.67|289.27|291.49|289.09|0
1648225830000|2022-03-25 16:30:30|291.67|289.27|290.93|288.53|291.67|289.27|290.93|288.53|0
1648225840000|2022-03-25 16:30:40|290.75|288.35|291.3|288.9|291.49|289.09|290.75|288.35|0
1648225850000|2022-03-25 16:30:50|291.77|289.37|291.12|288.72|291.77|289.37|290.93|288.53|0
1648225860000|2022-03-25 16:31:00|292.42|290.02|292.33|289.93|292.42|290.02|292.23|289.83|0
1648225870000|2022-03-25 16:31:10|292.6|290.2|292.42|290.02|292.6|290.2|292.42|290.02|0
1648225880000|2022-03-25 16:31:20|292.6|290.2|292.79|290.39|292.79|290.39|292.42|290.02|0
1648225890000|2022-03-25 16:31:30|292.42|290.02|292.23|289.83|292.42|290.02|292.23|289.83|0
1648225900000|2022-03-25 16:31:40|291.77|289.37|292.05|289.65|292.05|289.65|291.67|289.27|0
1648225910000|2022-03-25 16:31:50|291.86|289.46|291.86|289.46|291.86|289.46|291.86|289.46|0
1648225920000|2022-03-25 16:32:00|291.67|289.27|291.67|289.27|291.77|289.37|291.49|289.09|0
1648225930000|2022-03-25 16:32:10|291.12|288.72|291.12|288.72|291.12|288.72|291.12|288.72|0
1648225940000|2022-03-25 16:32:20|290.93|288.53|292.05|289.65|292.05|289.65|290.93|288.53|0
1648225950000|2022-03-25 16:32:30|291.86|289.46|292.23|289.83|292.23|289.83|291.86|289.46|0
1648225960000|2022-03-25 16:32:40|292.42|290.02|292.6|290.2|292.6|290.2|292.42|290.02|0
1648225970000|2022-03-25 16:32:50|292.23|289.83|292.05|289.65|292.42|290.02|292.05|289.65|0
1648225980000|2022-03-25 16:33:00|292.6|290.2|292.79|290.39|292.79|290.39|292.42|290.02|0
1648225990000|2022-03-25 16:33:10|292.98|290.58|293.16|290.76|293.35|290.95|292.98|290.58|0
1648226000000|2022-03-25 16:33:20|292.79|290.39|292.6|290.2|292.98|290.58|292.6|290.2|0
1648226010000|2022-03-25 16:33:30|292.05|289.65|292.23|289.83|292.23|289.83|291.96|289.56|0
1648226020000|2022-03-25 16:33:40|292.42|290.02|292.23|289.83|292.6|290.2|292.05|289.65|0
1648226030000|2022-03-25 16:33:50|292.42|290.02|292.23|289.83|292.42|290.02|292.14|289.74|0
1648226040000|2022-03-25 16:34:00|292.04|289.64|292.14|289.74|292.14|289.74|291.86|289.46|0
1648226050000|2022-03-25 16:34:10|291.67|289.27|291.67|289.27|291.67|289.27|291.49|289.09|0
1648226060000|2022-03-25 16:34:20|291.86|289.46|292.23|289.83|292.6|290.2|291.86|289.46|0
1648226070000|2022-03-25 16:34:30|292.04|289.64|291.49|289.09|292.04|289.64|291.49|289.09|0
1648226080000|2022-03-25 16:34:40|291.3|288.9|291.3|288.9|291.3|288.9|291.12|288.72|0
1648226090000|2022-03-25 16:34:50|291.12|288.72|290.37|287.97|291.21|288.81|290.37|287.97|0
1648226100000|2022-03-25 16:35:00|290.56|288.16|292.23|289.83|292.23|289.83|290.56|288.16|0
1648226110000|2022-03-25 16:35:10|292.6|290.2|291.67|289.27|292.6|290.2|291.67|289.27|0
1648226120000|2022-03-25 16:35:20|292.04|289.64|292.6|290.2|292.6|290.2|292.04|289.64|0
1648226130000|2022-03-25 16:35:30|292.23|289.83|292.23|289.83|292.23|289.83|292.23|289.83|0
1648226140000|2022-03-25 16:35:40|291.86|289.46|291.86|289.46|292.04|289.64|291.86|289.46|0
1648226150000|2022-03-25 16:35:50|291.3|288.9|291.12|288.72|291.4|289|291.12|288.72|0
1648226160000|2022-03-25 16:36:00|291.3|288.9|291.86|289.46|291.86|289.46|291.3|288.9|0
1648226170000|2022-03-25 16:36:10|291.67|289.27|292.04|289.64|292.04|289.64|291.67|289.27|0
1648226180000|2022-03-25 16:36:20|292.23|289.83|292.6|290.2|292.6|290.2|291.86|289.46|0
1648226190000|2022-03-25 16:36:30|292.51|290.11|292.6|290.2|292.6|290.2|292.42|290.02|0
1648226200000|2022-03-25 16:36:40|292.23|289.83|292.42|290.02|292.42|290.02|292.23|289.83|0
1648226210000|2022-03-25 16:36:50|292.6|290.2|292.6|290.2|292.6|290.2|292.6|290.2|0
1648226220000|2022-03-25 16:37:00|292.79|290.39|293.16|290.76|293.16|290.76|292.79|290.39|0
1648226230000|2022-03-25 16:37:10|292.97|290.57|293.35|290.95|293.35|290.95|292.79|290.39|0
1648226240000|2022-03-25 16:37:20|293.16|290.76|293.72|291.32|293.72|291.32|293.16|290.76|0
1648226250000|2022-03-25 16:37:30|295.21|292.81|295.21|292.81|295.21|292.81|295.21|292.81|0
1648226260000|2022-03-25 16:37:40|295.4|293|295.21|292.81|295.4|293|295.21|292.81|0
1648226270000|2022-03-25 16:37:50|295.03|292.63|295.5|293.1|295.5|293.1|295.03|292.63|0
1648226280000|2022-03-25 16:38:00|295.4|293|295.96|293.56|295.96|293.56|295.4|293|0
1648226290000|2022-03-25 16:38:10|296.34|293.94|295.59|293.19|296.34|293.94|295.59|293.19|0
1648226300000|2022-03-25 16:38:20|295.03|292.63|294.47|292.07|295.4|293|294.47|292.07|0
1648226310000|2022-03-25 16:38:30|294.84|292.44|294.47|292.07|294.84|292.44|294.47|292.07|0
1648226320000|2022-03-25 16:38:40|294.28|291.88|295.4|293|295.4|293|294.28|291.88|0
1648226330000|2022-03-25 16:38:50|295.77|293.37|296.71|294.31|296.71|294.31|295.77|293.37|0
1648226340000|2022-03-25 16:39:00|296.9|294.5|297.46|295.06|297.46|295.06|296.9|294.5|0
1648226350000|2022-03-25 16:39:10|297.37|294.97|296.9|294.5|297.37|294.97|296.9|294.5|0
1648226360000|2022-03-25 16:39:20|297.08|294.68|297.27|294.87|297.27|294.87|297.08|294.68|0
1648226370000|2022-03-25 16:39:30|297.08|294.68|297.27|294.87|297.46|295.06|297.08|294.68|0
1648226380000|2022-03-25 16:39:40|296.9|294.5|296.71|294.31|296.9|294.5|296.34|293.94|0
1648226390000|2022-03-25 16:39:50|296.52|294.12|296.33|293.93|296.52|294.12|296.33|293.93|0
1648226400000|2022-03-25 16:40:00|296.52|294.12|295.21|292.81|296.52|294.12|295.21|292.81|0
1648226410000|2022-03-25 16:40:10|295.31|292.91|295.31|292.91|295.31|292.91|295.31|292.91|0
1648226420000|2022-03-25 16:40:20|295.03|292.63|294.84|292.44|295.21|292.81|294.84|292.44|0
1648226430000|2022-03-25 16:40:30|294.65|292.25|294.28|291.88|294.65|292.25|294.28|291.88|0
1648226440000|2022-03-25 16:40:40|294.65|292.25|294.84|292.44|294.84|292.44|294.65|292.25|0
1648226450000|2022-03-25 16:40:50|295.59|293.19|294.94|292.54|295.59|293.19|294.94|292.54|0
1648226460000|2022-03-25 16:41:00|295.02|292.62|295.4|293|295.4|293|295.02|292.62|0
1648226470000|2022-03-25 16:41:10|295.31|292.91|295.4|293|295.4|293|295.31|292.91|0
1648226480000|2022-03-25 16:41:20|295.77|293.37|295.59|293.19|295.96|293.56|295.59|293.19|0
1648226490000|2022-03-25 16:41:30|295.4|293|295.4|293|295.4|293|295.21|292.81|0
1648226500000|2022-03-25 16:41:40|295.59|293.19|295.59|293.19|295.59|293.19|295.31|292.91|0
1648226510000|2022-03-25 16:41:50|295.77|293.37|295.59|293.19|295.96|293.56|295.59|293.19|0
1648226520000|2022-03-25 16:42:00|294.84|292.44|294.84|292.44|294.84|292.44|294.65|292.25|0
1648226530000|2022-03-25 16:42:10|294.65|292.25|295.4|293|295.59|293.19|294.65|292.25|0
1648226540000|2022-03-25 16:42:20|295.77|293.37|295.96|293.56|296.06|293.66|295.77|293.37|0
1648226550000|2022-03-25 16:42:30|296.33|293.93|296.33|293.93|296.52|294.12|296.33|293.93|0
1648226560000|2022-03-25 16:42:40|296.52|294.12|296.15|293.75|296.52|294.12|296.15|293.75|0
1648226570000|2022-03-25 16:42:50|296.43|294.03|295.96|293.56|296.43|294.03|295.96|293.56|0
1648226580000|2022-03-25 16:43:00|296.15|293.75|296.33|293.93|296.52|294.12|296.15|293.75|0
1648226590000|2022-03-25 16:43:10|296.71|294.31|296.52|294.12|296.71|294.31|296.33|293.93|0
1648226600000|2022-03-25 16:43:20|296.62|294.22|295.96|293.56|296.62|294.22|295.96|293.56|0
1648226610000|2022-03-25 16:43:30|295.77|293.37|295.58|293.18|295.96|293.56|295.58|293.18|0
1648226620000|2022-03-25 16:43:40|295.21|292.81|295.21|292.81|295.4|293|295.21|292.81|0
1648226630000|2022-03-25 16:43:50|295.02|292.62|294.46|292.06|295.12|292.72|294.46|292.06|0
1648226640000|2022-03-25 16:44:00|295.21|292.81|295.58|293.18|295.58|293.18|295.02|292.62|0
1648226650000|2022-03-25 16:44:10|295.4|293|294.84|292.44|295.58|293.18|294.84|292.44|0
1648226660000|2022-03-25 16:44:20|294.65|292.25|294.65|292.25|294.84|292.44|294.56|292.16|0
1648226670000|2022-03-25 16:44:30|294.46|292.06|294.28|291.88|294.46|292.06|294.28|291.88|0
1648226680000|2022-03-25 16:44:40|294.65|292.25|294.84|292.44|295.02|292.62|294.65|292.25|0
1648226690000|2022-03-25 16:44:50|294.46|292.06|294.28|291.88|294.46|292.06|294.28|291.88|0
1648226700000|2022-03-25 16:45:00|294.09|291.69|294.28|291.88|294.46|292.06|294.09|291.69|0
1648226710000|2022-03-25 16:45:10|294.09|291.69|293.9|291.5|294.09|291.69|293.9|291.5|0
1648226720000|2022-03-25 16:45:20|294.28|291.88|294.09|291.69|294.28|291.88|293.9|291.5|0
1648226730000|2022-03-25 16:45:30|294.28|291.88|293.9|291.5|294.28|291.88|293.9|291.5|0
1648226740000|2022-03-25 16:45:40|293.72|291.32|294.09|291.69|294.09|291.69|293.72|291.32|0
1648226750000|2022-03-25 16:45:50|293.53|291.13|293.34|290.94|293.53|291.13|293.34|290.94|0
1648226760000|2022-03-25 16:46:00|292.97|290.57|293.9|291.5|293.9|291.5|292.97|290.57|0
1648226770000|2022-03-25 16:46:10|293.72|291.32|293.53|291.13|293.72|291.32|293.53|291.13|0
1648226780000|2022-03-25 16:46:20|293.72|291.32|293.34|290.94|293.72|291.32|293.34|290.94|0
1648226790000|2022-03-25 16:46:30|293.07|290.67|292.6|290.2|293.07|290.67|292.6|290.2|0
1648226800000|2022-03-25 16:46:40|292.41|290.01|291.85|289.45|292.41|290.01|291.85|289.45|0
1648226810000|2022-03-25 16:46:50|291.67|289.27|291.67|289.27|291.67|289.27|291.48|289.08|0
1648226820000|2022-03-25 16:47:00|291.48|289.08|291.85|289.45|291.85|289.45|291.48|289.08|0
1648226830000|2022-03-25 16:47:10|291.39|288.99|290.92|288.52|291.39|288.99|290.92|288.52|0
1648226840000|2022-03-25 16:47:20|291.21|288.81|290.37|287.97|291.21|288.81|290.37|287.97|0
1648226850000|2022-03-25 16:47:30|290.74|288.34|291.39|288.99|291.39|288.99|290.74|288.34|0
1648226860000|2022-03-25 16:47:40|291.3|288.9|291.48|289.08|291.48|289.08|291.3|288.9|0
1648226870000|2022-03-25 16:47:50|291.67|289.27|291.3|288.9|291.67|289.27|291.3|288.9|0
1648226880000|2022-03-25 16:48:00|291.48|289.08|291.48|289.08|291.48|289.08|291.48|289.08|0
1648226890000|2022-03-25 16:48:10|291.67|289.27|292.22|289.82|292.22|289.82|291.67|289.27|0
1648226900000|2022-03-25 16:48:20|292.04|289.64|292.41|290.01|292.6|290.2|292.04|289.64|0
1648226910000|2022-03-25 16:48:30|292.22|289.82|292.04|289.64|292.41|290.01|292.04|289.64|0
1648226920000|2022-03-25 16:48:40|292.41|290.01|292.22|289.82|292.41|290.01|292.22|289.82|0
1648226930000|2022-03-25 16:48:50|292.6|290.2|292.6|290.2|292.69|290.29|292.41|290.01|0
1648226940000|2022-03-25 16:49:00|292.22|289.82|292.22|289.82|292.22|289.82|292.22|289.82|0
1648226950000|2022-03-25 16:49:10|291.85|289.45|292.22|289.82|292.22|289.82|291.85|289.45|0
1648226960000|2022-03-25 16:49:20|292.04|289.64|292.22|289.82|292.22|289.82|291.85|289.45|0
1648226970000|2022-03-25 16:49:30|291.85|289.45|291.76|289.36|291.85|289.45|291.67|289.27|0
1648226980000|2022-03-25 16:49:40|291.85|289.45|292.22|289.82|292.41|290.01|291.67|289.27|0
1648226990000|2022-03-25 16:49:50|292.32|289.92|291.95|289.55|292.32|289.92|291.95|289.55|0
1648227000000|2022-03-25 16:50:00|291.85|289.45|292.41|290.01|292.41|290.01|291.85|289.45|0
1648227010000|2022-03-25 16:50:10|291.95|289.55|291.67|289.27|291.95|289.55|291.67|289.27|0
1648227020000|2022-03-25 16:50:20|291.58|289.18|291.11|288.71|291.58|289.18|291.11|288.71|0
1648227030000|2022-03-25 16:50:30|291.21|288.81|291.11|288.71|291.29|288.89|291.11|288.71|0
1648227040000|2022-03-25 16:50:40|291.2|288.8|291.11|288.71|291.2|288.8|291.11|288.71|0
1648227050000|2022-03-25 16:50:50|290.74|288.34|290.92|288.52|291.11|288.71|290.74|288.34|0
1648227060000|2022-03-25 16:51:00|290.55|288.15|290.55|288.15|290.55|288.15|290.55|288.15|0
1648227070000|2022-03-25 16:51:10|290.74|288.34|289.81|287.41|290.74|288.34|289.81|287.41|0
1648227080000|2022-03-25 16:51:20|290|287.6|290.37|287.97|290.37|287.97|290|287.6|0
1648227090000|2022-03-25 16:51:30|290|287.6|290|287.6|290.18|287.78|290|287.6|0
1648227100000|2022-03-25 16:51:40|289.81|287.41|288.88|286.48|289.81|287.41|288.88|286.48|0
1648227110000|2022-03-25 16:51:50|289.07|286.67|289.62|287.22|289.62|287.22|289.07|286.67|0
1648227120000|2022-03-25 16:52:00|290.18|287.78|290.92|288.52|290.92|288.52|290.18|287.78|0
1648227130000|2022-03-25 16:52:10|291.02|288.62|290.92|288.52|291.11|288.71|290.74|288.34|0
1648227140000|2022-03-25 16:52:20|290.74|288.34|291.11|288.71|291.11|288.71|290.74|288.34|0
1648227150000|2022-03-25 16:52:30|291.29|288.89|290.92|288.52|291.39|288.99|290.92|288.52|0
1648227160000|2022-03-25 16:52:40|291.02|288.62|291.95|289.55|291.95|289.55|291.02|288.62|0
1648227170000|2022-03-25 16:52:50|291.85|289.45|292.22|289.82|292.22|289.82|291.85|289.45|0
1648227180000|2022-03-25 16:53:00|292.59|290.19|293.06|290.66|293.06|290.66|292.59|290.19|0
1648227190000|2022-03-25 16:53:10|293.15|290.75|293.9|291.5|293.9|291.5|293.15|290.75|0
1648227200000|2022-03-25 16:53:20|294.09|291.69|293.9|291.5|294.27|291.87|293.9|291.5|0
1648227210000|2022-03-25 16:53:30|294.09|291.69|294.09|291.69|294.09|291.69|293.9|291.5|0
1648227220000|2022-03-25 16:53:40|295.21|292.81|295.02|292.62|295.21|292.81|294.83|292.43|0
1648227230000|2022-03-25 16:53:50|294.83|292.43|294.09|291.69|294.83|292.43|294.09|291.69|0
1648227240000|2022-03-25 16:54:00|294.18|291.78|294.46|292.06|294.46|292.06|294.09|291.69|0
1648227250000|2022-03-25 16:54:10|294.09|291.69|293.15|290.75|294.09|291.69|293.15|290.75|0
1648227260000|2022-03-25 16:54:20|292.78|290.38|293.53|291.13|293.53|291.13|292.78|290.38|0
1648227270000|2022-03-25 16:54:30|293.34|290.94|292.97|290.57|293.34|290.94|292.97|290.57|0
1648227280000|2022-03-25 16:54:40|293.15|290.75|293.34|290.94|293.34|290.94|293.15|290.75|0
1648227290000|2022-03-25 16:54:50|293.25|290.85|293.53|291.13|293.53|291.13|293.25|290.85|0
1648227300000|2022-03-25 16:55:00|293.71|291.31|294.27|291.87|294.27|291.87|293.71|291.31|0
1648227310000|2022-03-25 16:55:10|294.64|292.24|294.83|292.43|294.83|292.43|294.46|292.06|0
1648227320000|2022-03-25 16:55:20|295.21|292.81|295.77|293.37|295.77|293.37|295.21|292.81|0
1648227330000|2022-03-25 16:55:30|295.58|293.18|295.58|293.18|295.95|293.55|295.58|293.18|0
1648227340000|2022-03-25 16:55:40|295.39|292.99|295.58|293.18|295.58|293.18|295.39|292.99|0
1648227350000|2022-03-25 16:55:50|295.21|292.81|295.02|292.62|295.39|292.99|295.02|292.62|0
1648227360000|2022-03-25 16:56:00|294.46|292.06|294.08|291.68|294.46|292.06|294.08|291.68|0
1648227370000|2022-03-25 16:56:10|293.9|291.5|294.27|291.87|294.27|291.87|293.9|291.5|0
1648227380000|2022-03-25 16:56:20|293.9|291.5|293.81|291.41|293.9|291.5|293.81|291.41|0
1648227390000|2022-03-25 16:56:30|293.71|291.31|293.99|291.59|294.08|291.68|293.71|291.31|0
1648227400000|2022-03-25 16:56:40|293.71|291.31|294.18|291.78|294.18|291.78|293.71|291.31|0
1648227410000|2022-03-25 16:56:50|294.08|291.68|294.08|291.68|294.27|291.87|294.08|291.68|0
1648227420000|2022-03-25 16:57:00|294.27|291.87|293.9|291.5|294.27|291.87|293.9|291.5|0
1648227430000|2022-03-25 16:57:10|293.71|291.31|293.52|291.12|293.9|291.5|293.52|291.12|0
1648227440000|2022-03-25 16:57:20|293.62|291.22|293.34|290.94|293.71|291.31|293.34|290.94|0
1648227450000|2022-03-25 16:57:30|293.43|291.03|292.88|290.48|293.43|291.03|292.88|290.48|0
1648227460000|2022-03-25 16:57:40|292.59|290.19|292.78|290.38|292.96|290.56|292.59|290.19|0
1648227470000|2022-03-25 16:57:50|293.15|290.75|293.15|290.75|293.15|290.75|293.15|290.75|0
1648227480000|2022-03-25 16:58:00|293.34|290.94|292.59|290.19|293.34|290.94|292.59|290.19|0
1648227490000|2022-03-25 16:58:10|292.41|290.01|292.41|290.01|292.5|290.1|292.41|290.01|0
1648227500000|2022-03-25 16:58:20|291.85|289.45|292.03|289.63|292.03|289.63|291.85|289.45|0
1648227510000|2022-03-25 16:58:30|291.66|289.26|292.03|289.63|292.13|289.73|291.66|289.26|0
1648227520000|2022-03-25 16:58:40|292.13|289.73|292.22|289.82|292.22|289.82|292.13|289.73|0
1648227530000|2022-03-25 16:58:50|292.41|290.01|291.29|288.89|292.41|290.01|291.29|288.89|0
1648227540000|2022-03-25 16:59:00|291.1|288.7|291.39|288.99|291.48|289.08|291.1|288.7|0
1648227550000|2022-03-25 16:59:10|291.2|288.8|291.48|289.08|291.48|289.08|291.1|288.7|0
1648227560000|2022-03-25 16:59:20|291.76|289.36|291.76|289.36|291.85|289.45|291.76|289.36|0
1648227570000|2022-03-25 16:59:30|291.85|289.45|291.66|289.26|291.85|289.45|291.66|289.26|0
1648227580000|2022-03-25 16:59:40|291.76|289.36|292.03|289.63|292.03|289.63|291.76|289.36|0
1648227590000|2022-03-25 16:59:50|292.22|289.82|292.03|289.63|292.22|289.82|292.03|289.63|0
1648227600000|2022-03-25 17:00:00|291.66|289.26|292.59|290.19|292.59|290.19|291.66|289.26|0
1648227610000|2022-03-25 17:00:10|292.41|290.01|292.96|290.56|292.96|290.56|292.41|290.01|0
1648227620000|2022-03-25 17:00:20|292.59|290.19|292.59|290.19|292.59|290.19|292.59|290.19|0
1648227630000|2022-03-25 17:00:30|292.5|290.1|292.03|289.63|292.5|290.1|292.03|289.63|0
1648227640000|2022-03-25 17:00:40|291.85|289.45|292.22|289.82|292.22|289.82|291.85|289.45|0
1648227650000|2022-03-25 17:00:50|292.59|290.19|292.59|290.19|292.69|290.29|292.59|290.19|0
1648227660000|2022-03-25 17:01:00|292.22|289.82|293.15|290.75|293.15|290.75|292.22|289.82|0
1648227670000|2022-03-25 17:01:10|292.96|290.56|292.96|290.56|293.06|290.66|292.96|290.56|0
1648227680000|2022-03-25 17:01:20|293.15|290.75|292.59|290.19|293.15|290.75|292.59|290.19|0
1648227690000|2022-03-25 17:01:30|292.78|290.38|293.15|290.75|293.15|290.75|292.78|290.38|0
1648227700000|2022-03-25 17:01:40|292.96|290.56|294.08|291.68|294.08|291.68|292.96|290.56|0
1648227710000|2022-03-25 17:01:50|294.45|292.05|294.27|291.87|294.45|292.05|294.27|291.87|0
1648227720000|2022-03-25 17:02:00|294.64|292.24|295.11|292.71|295.11|292.71|294.64|292.24|0
1648227730000|2022-03-25 17:02:10|295.02|292.62|294.83|292.43|295.2|292.8|294.83|292.43|0
1648227740000|2022-03-25 17:02:20|295.02|292.62|294.83|292.43|295.02|292.62|294.83|292.43|0
1648227750000|2022-03-25 17:02:30|294.27|291.87|293.89|291.49|294.27|291.87|293.89|291.49|0
1648227760000|2022-03-25 17:02:40|293.81|291.41|293.71|291.31|293.89|291.49|293.71|291.31|0
1648227770000|2022-03-25 17:02:50|293.89|291.49|293.71|291.31|293.89|291.49|293.52|291.12|0
1648227780000|2022-03-25 17:03:00|293.89|291.49|293.15|290.75|293.89|291.49|293.15|290.75|0
1648227790000|2022-03-25 17:03:10|293.34|290.94|293.52|291.12|293.71|291.31|293.34|290.94|0
1648227800000|2022-03-25 17:03:20|293.43|291.03|292.96|290.56|293.52|291.12|292.96|290.56|0
1648227810000|2022-03-25 17:03:30|292.78|290.38|292.78|290.38|292.96|290.56|292.78|290.38|0
1648227820000|2022-03-25 17:03:40|292.59|290.19|292.59|290.19|292.96|290.56|292.59|290.19|0
1648227830000|2022-03-25 17:03:50|292.78|290.38|292.59|290.19|292.78|290.38|292.4|290|0
1648227840000|2022-03-25 17:04:00|292.4|290|292.59|290.19|292.59|290.19|292.22|289.82|0
1648227850000|2022-03-25 17:04:10|292.22|289.82|291.85|289.45|292.22|289.82|291.85|289.45|0
1648227860000|2022-03-25 17:04:20|292.03|289.63|292.22|289.82|292.22|289.82|292.03|289.63|0
1648227870000|2022-03-25 17:04:30|292.13|289.73|291.66|289.26|292.13|289.73|291.66|289.26|0
1648227880000|2022-03-25 17:04:40|291.29|288.89|291.29|288.89|291.47|289.07|291.29|288.89|0
1648227890000|2022-03-25 17:04:50|291.76|289.36|291.85|289.45|292.03|289.63|291.66|289.26|0
1648227900000|2022-03-25 17:05:00|292.03|289.63|292.59|290.19|292.59|290.19|291.66|289.26|0
1648227910000|2022-03-25 17:05:10|292.4|290|292.78|290.38|292.78|290.38|292.4|290|0
1648227920000|2022-03-25 17:05:20|292.69|290.29|292.59|290.19|292.69|290.29|292.59|290.19|0
1648227930000|2022-03-25 17:05:30|292.5|290.1|292.96|290.56|292.96|290.56|292.5|290.1|0
1648227940000|2022-03-25 17:05:40|292.78|290.38|293.15|290.75|293.15|290.75|292.77|290.37|0
1648227950000|2022-03-25 17:05:50|293.33|290.93|293.33|290.93|293.52|291.12|293.33|290.93|0
1648227960000|2022-03-25 17:06:00|293.52|291.12|293.24|290.84|293.71|291.31|293.24|290.84|0
1648227970000|2022-03-25 17:06:10|293.15|290.75|293.15|290.75|293.15|290.75|292.96|290.56|0
1648227980000|2022-03-25 17:06:20|293.33|290.93|292.31|289.91|293.33|290.93|292.31|289.91|0
1648227990000|2022-03-25 17:06:30|292.22|289.82|291.84|289.44|292.22|289.82|291.66|289.26|0
1648228000000|2022-03-25 17:06:40|291.66|289.26|291.1|288.7|291.66|289.26|291.1|288.7|0
1648228010000|2022-03-25 17:06:50|290.92|288.52|291.29|288.89|291.29|288.89|290.92|288.52|0
1648228020000|2022-03-25 17:07:00|291.47|289.07|291.38|288.98|291.47|289.07|291.29|288.89|0
1648228030000|2022-03-25 17:07:10|291.1|288.7|291.47|289.07|291.47|289.07|291.1|288.7|0
1648228040000|2022-03-25 17:07:20|291.1|288.7|291.1|288.7|291.2|288.8|291.1|288.7|0
1648228050000|2022-03-25 17:07:30|290.92|288.52|290.92|288.52|291.1|288.7|290.92|288.52|0
1648228060000|2022-03-25 17:07:40|290.54|288.14|290.54|288.14|290.54|288.14|290.54|288.14|0
1648228070000|2022-03-25 17:07:50|290.73|288.33|290.73|288.33|290.73|288.33|290.54|288.14|0
1648228080000|2022-03-25 17:08:00|291.1|288.7|291.29|288.89|291.47|289.07|291.1|288.7|0
1648228090000|2022-03-25 17:08:10|291.38|288.98|291.66|289.26|291.66|289.26|291.29|288.89|0
1648228100000|2022-03-25 17:08:20|291.29|288.89|291.29|288.89|291.29|288.89|291.1|288.7|0
1648228110000|2022-03-25 17:08:30|291.1|288.7|291.1|288.7|291.1|288.7|291.1|288.7|0
1648228120000|2022-03-25 17:08:40|291.29|288.89|290.91|288.51|291.29|288.89|290.91|288.51|0
1648228130000|2022-03-25 17:08:50|291.29|288.89|291.29|288.89|291.29|288.89|291.1|288.7|0
1648228140000|2022-03-25 17:09:00|291.47|289.07|291.29|288.89|291.47|289.07|290.91|288.51|0
1648228150000|2022-03-25 17:09:10|291.47|289.07|291.66|289.26|291.66|289.26|291.47|289.07|0
1648228160000|2022-03-25 17:09:20|291.47|289.07|291.29|288.89|291.47|289.07|291.29|288.89|0
1648228170000|2022-03-25 17:09:30|291.47|289.07|291.84|289.44|291.94|289.54|291.47|289.07|0
1648228180000|2022-03-25 17:09:40|291.66|289.26|291.66|289.26|291.84|289.44|291.66|289.26|0
1648228190000|2022-03-25 17:09:50|291.84|289.44|292.03|289.63|292.03|289.63|291.84|289.44|0
1648228200000|2022-03-25 17:10:00|292.4|290|292.77|290.37|292.77|290.37|292.4|290|0
1648228210000|2022-03-25 17:10:10|292.96|290.56|292.21|289.81|292.96|290.56|292.21|289.81|0
1648228220000|2022-03-25 17:10:20|292.59|290.19|293.15|290.75|293.15|290.75|292.59|290.19|0
1648228230000|2022-03-25 17:10:30|293.33|290.93|292.77|290.37|293.33|290.93|292.77|290.37|0
1648228240000|2022-03-25 17:10:40|292.96|290.56|292.59|290.19|292.96|290.56|292.4|290|0
1648228250000|2022-03-25 17:10:50|292.77|290.37|293.33|290.93|293.33|290.93|292.77|290.37|0
1648228260000|2022-03-25 17:11:00|293.52|291.12|293.89|291.49|293.89|291.49|293.33|290.93|0
1648228270000|2022-03-25 17:11:10|293.99|291.59|293.89|291.49|294.08|291.68|293.89|291.49|0
1648228280000|2022-03-25 17:11:20|294.08|291.68|294.08|291.68|294.17|291.77|294.08|291.68|0
1648228290000|2022-03-25 17:11:30|293.89|291.49|293.89|291.49|294.08|291.68|293.89|291.49|0
1648228300000|2022-03-25 17:11:40|294.08|291.68|293.61|291.21|294.08|291.68|293.61|291.21|0
1648228310000|2022-03-25 17:11:50|294.17|291.77|293.7|291.3|294.26|291.86|293.7|291.3|0
1648228320000|2022-03-25 17:12:00|293.8|291.4|294.26|291.86|294.26|291.86|293.8|291.4|0
1648228330000|2022-03-25 17:12:10|294.08|291.68|294.26|291.86|294.26|291.86|294.08|291.68|0
1648228340000|2022-03-25 17:12:20|295.01|292.61|295.2|292.8|295.38|292.98|295.01|292.61|0
1648228350000|2022-03-25 17:12:30|295.01|292.61|294.55|292.15|295.01|292.61|294.55|292.15|0
1648228360000|2022-03-25 17:12:40|294.45|292.05|294.45|292.05|294.45|292.05|294.26|291.86|0
1648228370000|2022-03-25 17:12:50|294.64|292.24|293.33|290.93|294.64|292.24|293.33|290.93|0
1648228380000|2022-03-25 17:13:00|292.77|290.37|292.96|290.56|292.96|290.56|292.77|290.37|0
1648228390000|2022-03-25 17:13:10|292.59|290.19|292.4|290|292.87|290.47|292.4|290|0
1648228400000|2022-03-25 17:13:20|292.59|290.19|293.33|290.93|293.33|290.93|292.59|290.19|0
1648228410000|2022-03-25 17:13:30|292.96|290.56|293.14|290.74|293.14|290.74|292.96|290.56|0
1648228420000|2022-03-25 17:13:40|292.96|290.56|292.96|290.56|292.96|290.56|292.96|290.56|0
1648228430000|2022-03-25 17:13:50|293.14|290.74|293.33|290.93|293.33|290.93|293.14|290.74|0
1648228440000|2022-03-25 17:14:00|293.52|291.12|294.08|291.68|294.08|291.68|293.52|291.12|0
1648228450000|2022-03-25 17:14:10|293.89|291.49|293.89|291.49|294.08|291.68|293.89|291.49|0
1648228460000|2022-03-25 17:14:20|293.7|291.3|293.89|291.49|293.89|291.49|293.61|291.21|0
1648228470000|2022-03-25 17:14:30|294.08|291.68|294.08|291.68|294.08|291.68|294.08|291.68|0
1648228480000|2022-03-25 17:14:40|293.89|291.49|293.89|291.49|293.99|291.59|293.89|291.49|0
1648228490000|2022-03-25 17:14:50|294.08|291.68|293.89|291.49|294.08|291.68|293.89|291.49|0
1648228500000|2022-03-25 17:15:00|293.7|291.3|292.96|290.56|293.7|291.3|292.96|290.56|0
1648228510000|2022-03-25 17:15:10|293.14|290.74|292.21|289.81|293.14|290.74|292.21|289.81|0
1648228520000|2022-03-25 17:15:20|292.4|290|292.03|289.63|292.4|290|292.03|289.63|0
1648228530000|2022-03-25 17:15:30|291.84|289.44|291.84|289.44|291.84|289.44|291.84|289.44|0
1648228540000|2022-03-25 17:15:40|291.65|289.25|292.03|289.63|292.03|289.63|291.47|289.07|0
1648228550000|2022-03-25 17:15:50|292.58|290.18|292.58|290.18|292.58|290.18|292.58|290.18|0
1648228560000|2022-03-25 17:16:00|292.77|290.37|292.58|290.18|292.96|290.56|292.4|290|0
1648228570000|2022-03-25 17:16:10|292.4|290|292.21|289.81|292.4|290|292.21|289.81|0
1648228580000|2022-03-25 17:16:20|292.03|289.63|292.03|289.63|292.21|289.81|292.03|289.63|0
1648228590000|2022-03-25 17:16:30|291.84|289.44|291.47|289.07|291.84|289.44|291.47|289.07|0
1648228600000|2022-03-25 17:16:40|291.84|289.44|292.03|289.63|292.03|289.63|291.84|289.44|0
1648228610000|2022-03-25 17:16:50|291.84|289.44|291.65|289.25|291.84|289.44|291.65|289.25|0
1648228620000|2022-03-25 17:17:00|291.47|289.07|291.28|288.88|291.56|289.16|291.28|288.88|0
1648228630000|2022-03-25 17:17:10|291.1|288.7|291.01|288.61|291.1|288.7|291.01|288.61|0
1648228640000|2022-03-25 17:17:20|291.1|288.7|290.73|288.33|291.1|288.7|290.73|288.33|0
1648228650000|2022-03-25 17:17:30|291.1|288.7|290.82|288.42|291.1|288.7|290.73|288.33|0
1648228660000|2022-03-25 17:17:40|290.73|288.33|290.54|288.14|290.73|288.33|290.35|287.95|0
1648228670000|2022-03-25 17:17:50|290.35|287.95|290.17|287.77|290.35|287.95|290.17|287.77|0
1648228680000|2022-03-25 17:18:00|290.54|288.14|290.17|287.77|290.54|288.14|290.17|287.77|0
1648228690000|2022-03-25 17:18:10|290.35|287.95|290.17|287.77|290.35|287.95|290.17|287.77|0
1648228700000|2022-03-25 17:18:20|289.8|287.4|289.98|287.58|290.08|287.68|289.8|287.4|0
1648228710000|2022-03-25 17:18:30|289.8|287.4|289.61|287.21|289.8|287.4|289.61|287.21|0
1648228720000|2022-03-25 17:18:40|288.5|286.1|287.39|284.99|288.5|286.1|287.39|284.99|0
1648228730000|2022-03-25 17:18:50|287.58|285.18|287.76|285.36|287.76|285.36|287.58|285.18|0
1648228740000|2022-03-25 17:19:00|287.58|285.18|287.76|285.36|287.76|285.36|287.58|285.18|0
1648228750000|2022-03-25 17:19:10|287.95|285.55|288.5|286.1|288.5|286.1|287.95|285.55|0
1648228760000|2022-03-25 17:19:20|288.13|285.73|287.39|284.99|288.13|285.73|287.39|284.99|0
1648228770000|2022-03-25 17:19:30|286.84|284.44|286.66|284.26|286.84|284.44|286.47|284.07|0
1648228780000|2022-03-25 17:19:40|286.47|284.07|286.84|284.44|286.84|284.44|286.47|284.07|0
1648228790000|2022-03-25 17:19:50|287.03|284.63|287.58|285.18|287.58|285.18|287.03|284.63|0
1648228800000|2022-03-25 17:20:00|287.39|284.99|286.94|284.54|287.39|284.99|286.94|284.54|0
1648228810000|2022-03-25 17:20:10|286.84|284.44|286.66|284.26|287.02|284.62|286.66|284.26|0
1648228820000|2022-03-25 17:20:20|286.84|284.44|287.21|284.81|287.21|284.81|286.84|284.44|0
1648228830000|2022-03-25 17:20:30|286.94|284.54|287.21|284.81|287.21|284.81|286.66|284.26|0
1648228840000|2022-03-25 17:20:40|287.76|285.36|287.95|285.55|287.95|285.55|287.76|285.36|0
1648228850000|2022-03-25 17:20:50|287.76|285.36|287.95|285.55|287.95|285.55|287.76|285.36|0
1648228860000|2022-03-25 17:21:00|287.76|285.36|290.35|287.95|290.35|287.95|287.58|285.18|0
1648228870000|2022-03-25 17:21:10|290.17|287.77|289.43|287.03|290.17|287.77|289.43|287.03|0
1648228880000|2022-03-25 17:21:20|289.8|287.4|290.08|287.68|290.72|288.32|289.8|287.4|0
1648228890000|2022-03-25 17:21:30|290.17|287.77|290.35|287.95|290.35|287.95|290.17|287.77|0
1648228900000|2022-03-25 17:21:40|290.54|288.14|291.09|288.69|291.09|288.69|290.54|288.14|0
1648228910000|2022-03-25 17:21:50|291.65|289.25|291.65|289.25|291.65|289.25|291.47|289.07|0
1648228920000|2022-03-25 17:22:00|292.02|289.62|292.4|290|292.4|290|292.02|289.62|0
1648228930000|2022-03-25 17:22:10|292.21|289.81|292.02|289.62|292.4|290|292.02|289.62|0
1648228940000|2022-03-25 17:22:20|291.84|289.44|291.47|289.07|291.84|289.44|291.47|289.07|0
1648228950000|2022-03-25 17:22:30|291.84|289.44|291.84|289.44|291.84|289.44|291.84|289.44|0
1648228960000|2022-03-25 17:22:40|292.02|289.62|291.84|289.44|292.02|289.62|291.84|289.44|0
1648228970000|2022-03-25 17:22:50|291.65|289.25|291.38|288.98|291.65|289.25|291.28|288.88|0
1648228980000|2022-03-25 17:23:00|291.65|289.25|292.77|290.37|292.77|290.37|291.65|289.25|0
1648228990000|2022-03-25 17:23:10|293.14|290.74|292.77|290.37|293.14|290.74|292.77|290.37|0
1648229000000|2022-03-25 17:23:20|292.95|290.55|293.33|290.93|293.51|291.11|292.95|290.55|0
1648229010000|2022-03-25 17:23:30|293.51|291.11|293.51|291.11|293.51|291.11|293.42|291.02|0
1648229020000|2022-03-25 17:23:40|293.14|290.74|293.14|290.74|293.24|290.84|293.14|290.74|0
1648229030000|2022-03-25 17:23:50|292.95|290.55|292.21|289.81|292.95|290.55|292.21|289.81|0
1648229040000|2022-03-25 17:24:00|292.58|290.18|292.77|290.37|292.77|290.37|292.58|290.18|0
1648229050000|2022-03-25 17:24:10|292.95|290.55|293.88|291.48|293.88|291.48|292.95|290.55|0
1648229060000|2022-03-25 17:24:20|293.51|291.11|293.88|291.48|294.07|291.67|293.51|291.11|0
1648229070000|2022-03-25 17:24:30|294.07|291.67|293.88|291.48|294.07|291.67|293.88|291.48|0
1648229080000|2022-03-25 17:24:40|293.7|291.3|293.7|291.3|293.88|291.48|293.7|291.3|0
1648229090000|2022-03-25 17:24:50|293.88|291.48|293.88|291.48|294.07|291.67|293.88|291.48|0
1648229100000|2022-03-25 17:25:00|293.7|291.3|292.95|290.55|293.7|291.3|292.95|290.55|0
1648229110000|2022-03-25 17:25:10|292.58|290.18|293.05|290.65|293.05|290.65|292.58|290.18|0
1648229120000|2022-03-25 17:25:20|292.95|290.55|293.7|291.3|293.7|291.3|292.95|290.55|0
1648229130000|2022-03-25 17:25:30|293.51|291.11|292.77|290.37|293.51|291.11|292.77|290.37|0
1648229140000|2022-03-25 17:25:40|292.86|290.46|293.32|290.92|293.32|290.92|292.77|290.37|0
1648229150000|2022-03-25 17:25:50|292.77|290.37|293.14|290.74|293.14|290.74|292.58|290.18|0
1648229160000|2022-03-25 17:26:00|292.95|290.55|292.95|290.55|293.32|290.92|292.95|290.55|0
1648229170000|2022-03-25 17:26:10|293.32|290.92|292.77|290.37|293.42|291.02|292.77|290.37|0
1648229180000|2022-03-25 17:26:20|293.05|290.65|292.95|290.55|293.05|290.65|292.95|290.55|0
1648229190000|2022-03-25 17:26:30|293.14|290.74|293.14|290.74|293.14|290.74|293.14|290.74|0
1648229200000|2022-03-25 17:26:40|293.32|290.92|293.14|290.74|293.32|290.92|293.14|290.74|0
1648229210000|2022-03-25 17:26:50|293.51|291.11|293.98|291.58|294.07|291.67|293.51|291.11|0
1648229220000|2022-03-25 17:27:00|294.07|291.67|294.07|291.67|294.26|291.86|294.07|291.67|0
1648229230000|2022-03-25 17:27:10|294.26|291.86|294.63|292.23|294.63|292.23|294.26|291.86|0
1648229240000|2022-03-25 17:27:20|294.26|291.86|294.26|291.86|294.44|292.04|294.26|291.86|0
1648229250000|2022-03-25 17:27:30|294.07|291.67|293.88|291.48|294.26|291.86|293.88|291.48|0
1648229260000|2022-03-25 17:27:40|293.79|291.39|293.88|291.48|293.88|291.48|293.79|291.39|0
1648229270000|2022-03-25 17:27:50|294.07|291.67|293.7|291.3|294.07|291.67|293.7|291.3|0
1648229280000|2022-03-25 17:28:00|293.51|291.11|293.51|291.11|293.7|291.3|293.32|290.92|0
1648229290000|2022-03-25 17:28:10|293.32|290.92|293.32|290.92|293.32|290.92|293.32|290.92|0
1648229300000|2022-03-25 17:28:20|293.14|290.74|293.32|290.92|293.32|290.92|293.14|290.74|0
1648229310000|2022-03-25 17:28:30|293.51|291.11|293.42|291.02|293.51|291.11|293.42|291.02|0
1648229320000|2022-03-25 17:28:40|293.51|291.11|293.51|291.11|293.51|291.11|293.32|290.92|0
1648229330000|2022-03-25 17:28:50|293.32|290.92|293.14|290.74|293.42|291.02|293.14|290.74|0
1648229340000|2022-03-25 17:29:00|293.32|290.92|292.95|290.55|293.32|290.92|292.95|290.55|0
1648229350000|2022-03-25 17:29:10|293.51|291.11|293.51|291.11|293.51|291.11|293.32|290.92|0
1648229360000|2022-03-25 17:29:20|293.32|290.92|293.51|291.11|293.51|291.11|293.32|290.92|0
1648229370000|2022-03-25 17:29:30|293.32|290.92|292.95|290.55|293.32|290.92|292.95|290.55|0
1648229380000|2022-03-25 17:29:40|292.76|290.36|292.76|290.36|292.76|290.36|292.76|290.36|0
1648229390000|2022-03-25 17:29:50|292.95|290.55|292.58|290.18|292.95|290.55|292.58|290.18|0
1648229400000|2022-03-25 17:30:00|292.3|289.9|292.21|289.81|292.39|289.99|291.83|289.43|0
1648229410000|2022-03-25 17:30:10|291.83|289.43|291.65|289.25|292.02|289.62|291.65|289.25|0
1648229420000|2022-03-25 17:30:20|291.46|289.06|291.28|288.88|291.46|289.06|291.28|288.88|0
1648229430000|2022-03-25 17:30:30|291.46|289.06|291.28|288.88|291.46|289.06|291.28|288.88|0
1648229440000|2022-03-25 17:30:40|291.09|288.69|291.09|288.69|291.28|288.88|291.09|288.69|0
1648229450000|2022-03-25 17:30:50|291.28|288.88|290.9|288.5|291.28|288.88|290.9|288.5|0
1648229460000|2022-03-25 17:31:00|291.37|288.97|291.65|289.25|291.65|289.25|291.37|288.97|0
1648229470000|2022-03-25 17:31:10|291.83|289.43|292.39|289.99|292.39|289.99|291.46|289.06|0
1648229480000|2022-03-25 17:31:20|292.21|289.81|291.65|289.25|292.21|289.81|291.65|289.25|0
1648229490000|2022-03-25 17:31:30|291.28|288.88|291.28|288.88|291.46|289.06|291.28|288.88|0
1648229500000|2022-03-25 17:31:40|291.46|289.06|291.46|289.06|291.65|289.25|291.46|289.06|0
1648229510000|2022-03-25 17:31:50|291.28|288.88|291.28|288.88|291.28|288.88|291.28|288.88|0
1648229520000|2022-03-25 17:32:00|290.9|288.5|291.28|288.88|291.28|288.88|290.9|288.5|0
1648229530000|2022-03-25 17:32:10|291.09|288.69|291.09|288.69|291.28|288.88|291.09|288.69|0
1648229540000|2022-03-25 17:32:20|290.9|288.5|291.28|288.88|291.28|288.88|290.9|288.5|0
1648229550000|2022-03-25 17:32:30|291.09|288.69|291.28|288.88|291.28|288.88|291.09|288.69|0
1648229560000|2022-03-25 17:32:40|291.09|288.69|291.09|288.69|291.09|288.69|291|288.6|0
1648229570000|2022-03-25 17:32:50|291.28|288.88|291.28|288.88|291.28|288.88|291.09|288.69|0
1648229580000|2022-03-25 17:33:00|291.09|288.69|290.9|288.5|291.27|288.87|290.9|288.5|0
1648229590000|2022-03-25 17:33:10|291.09|288.69|290.72|288.32|291.09|288.69|290.72|288.32|0
1648229600000|2022-03-25 17:33:20|290.35|287.95|289.98|287.58|290.35|287.95|289.79|287.39|0
1648229610000|2022-03-25 17:33:30|290.16|287.76|290.16|287.76|290.16|287.76|289.98|287.58|0
1648229620000|2022-03-25 17:33:40|289.98|287.58|290.35|287.95|290.53|288.13|289.98|287.58|0
1648229630000|2022-03-25 17:33:50|290.16|287.76|290.35|287.95|290.35|287.95|290.07|287.67|0
1648229640000|2022-03-25 17:34:00|289.98|287.58|289.79|287.39|289.98|287.58|289.79|287.39|0
1648229650000|2022-03-25 17:34:10|289.89|287.49|289.61|287.21|289.89|287.49|289.42|287.02|0
1648229660000|2022-03-25 17:34:20|289.79|287.39|289.79|287.39|289.79|287.39|289.61|287.21|0
1648229670000|2022-03-25 17:34:30|289.61|287.21|289.79|287.39|289.79|287.39|289.42|287.02|0
1648229680000|2022-03-25 17:34:40|289.98|287.58|289.61|287.21|289.98|287.58|289.61|287.21|0
1648229690000|2022-03-25 17:34:50|289.42|287.02|289.42|287.02|289.42|287.02|289.23|286.83|0
1648229700000|2022-03-25 17:35:00|289.23|286.83|289.98|287.58|289.98|287.58|289.23|286.83|0
1648229710000|2022-03-25 17:35:10|290.16|287.76|289.79|287.39|290.16|287.76|289.79|287.39|0
1648229720000|2022-03-25 17:35:20|290.16|287.76|289.89|287.49|290.35|287.95|289.89|287.49|0
1648229730000|2022-03-25 17:35:30|290.35|287.95|289.98|287.58|290.35|287.95|289.98|287.58|0
1648229740000|2022-03-25 17:35:40|290.35|287.95|290.35|287.95|290.44|288.04|290.35|287.95|0
1648229750000|2022-03-25 17:35:50|290.16|287.76|289.98|287.58|290.16|287.76|289.98|287.58|0
1648229760000|2022-03-25 17:36:00|290.16|287.76|290.53|288.13|290.53|288.13|290.16|287.76|0
1648229770000|2022-03-25 17:36:10|290.35|287.95|289.6|287.2|290.35|287.95|289.6|287.2|0
1648229780000|2022-03-25 17:36:20|289.52|287.12|289.42|287.02|289.52|287.12|289.42|287.02|0
1648229790000|2022-03-25 17:36:30|289.6|287.2|289.6|287.2|289.6|287.2|289.42|287.02|0
1648229800000|2022-03-25 17:36:40|289.52|287.12|289.42|287.02|289.52|287.12|289.42|287.02|0
1648229810000|2022-03-25 17:36:50|289.33|286.93|289.23|286.83|289.33|286.93|289.23|286.83|0
1648229820000|2022-03-25 17:37:00|289.33|286.93|288.86|286.46|289.33|286.93|288.86|286.46|0
1648229830000|2022-03-25 17:37:10|289.23|286.83|289.05|286.65|289.23|286.83|289.05|286.65|0
1648229840000|2022-03-25 17:37:20|289.23|286.83|288.86|286.46|289.23|286.83|288.86|286.46|0
1648229850000|2022-03-25 17:37:30|288.68|286.28|288.68|286.28|288.68|286.28|288.68|286.28|0
1648229860000|2022-03-25 17:37:40|288.49|286.09|288.49|286.09|288.49|286.09|288.49|286.09|0
1648229870000|2022-03-25 17:37:50|288.31|285.91|288.31|285.91|288.49|286.09|288.31|285.91|0
1648229880000|2022-03-25 17:38:00|289.05|286.65|289.42|287.02|289.42|287.02|288.86|286.46|0
1648229890000|2022-03-25 17:38:10|289.23|286.83|289.05|286.65|289.23|286.83|289.05|286.65|0
1648229910000|2022-03-25 17:38:30|288.86|286.46|288.86|286.46|288.86|286.46|288.86|286.46|0
1648229920000|2022-03-25 17:38:40|289.05|286.65|288.86|286.46|289.05|286.65|288.86|286.46|0
1648229930000|2022-03-25 17:38:50|289.05|286.65|289.42|287.02|289.42|287.02|289.05|286.65|0
1648229940000|2022-03-25 17:39:00|289.6|287.2|289.6|287.2|289.79|287.39|289.6|287.2|0
1648229950000|2022-03-25 17:39:10|289.97|287.57|289.79|287.39|289.97|287.57|289.6|287.2|0
1648229960000|2022-03-25 17:39:20|289.6|287.2|289.79|287.39|289.79|287.39|289.6|287.2|0
1648229970000|2022-03-25 17:39:30|289.6|287.2|289.05|286.65|289.6|287.2|289.05|286.65|0
1648229980000|2022-03-25 17:39:40|289.23|286.83|288.96|286.56|289.23|286.83|288.86|286.46|0
1648229990000|2022-03-25 17:39:50|288.86|286.46|288.86|286.46|288.86|286.46|288.86|286.46|0
1648230000000|2022-03-25 17:40:00|288.68|286.28|288.86|286.46|288.86|286.46|288.68|286.28|0
1648230010000|2022-03-25 17:40:10|288.96|286.56|289.33|286.93|289.33|286.93|288.86|286.46|0
1648230020000|2022-03-25 17:40:20|289.23|286.83|289.23|286.83|289.23|286.83|289.14|286.74|0
1648230030000|2022-03-25 17:40:30|289.42|287.02|289.97|287.57|289.97|287.57|289.42|287.02|0
1648230040000|2022-03-25 17:40:40|290.16|287.76|290.16|287.76|290.16|287.76|290.16|287.76|0
1648230050000|2022-03-25 17:40:50|290.34|287.94|289.97|287.57|290.34|287.94|289.97|287.57|0
1648230060000|2022-03-25 17:41:00|289.79|287.39|289.6|287.2|289.79|287.39|289.42|287.02|0
1648230070000|2022-03-25 17:41:10|289.97|287.57|290.34|287.94|290.34|287.94|289.97|287.57|0
1648230080000|2022-03-25 17:41:20|290.25|287.85|290.16|287.76|290.25|287.85|290.16|287.76|0
1648230090000|2022-03-25 17:41:30|289.97|287.57|289.97|287.57|290.16|287.76|289.79|287.39|0
1648230100000|2022-03-25 17:41:40|290.16|287.76|290.44|288.04|290.44|288.04|290.16|287.76|0
1648230110000|2022-03-25 17:41:50|290.16|287.76|290.53|288.13|290.53|288.13|290.16|287.76|0
1648230120000|2022-03-25 17:42:00|291.27|288.87|291.64|289.24|291.64|289.24|291.27|288.87|0
1648230130000|2022-03-25 17:42:10|291.46|289.06|291.27|288.87|291.46|289.06|291.09|288.69|0
1648230150000|2022-03-25 17:42:30|291.64|289.24|290.9|288.5|291.64|289.24|290.9|288.5|0
1648230160000|2022-03-25 17:42:40|291.08|288.68|290.53|288.13|291.08|288.68|290.53|288.13|0
1648230170000|2022-03-25 17:42:50|290.34|287.94|290.53|288.13|290.71|288.31|290.34|287.94|0
1648230180000|2022-03-25 17:43:00|290.34|287.94|290.9|288.5|290.9|288.5|290.34|287.94|0
1648230190000|2022-03-25 17:43:10|291.08|288.68|290.9|288.5|291.08|288.68|290.9|288.5|0
1648230200000|2022-03-25 17:43:20|291.08|288.68|291.08|288.68|291.08|288.68|290.9|288.5|0
1648230210000|2022-03-25 17:43:30|291.27|288.87|290.9|288.5|291.27|288.87|290.9|288.5|0
1648230220000|2022-03-25 17:43:40|290.71|288.31|290.71|288.31|290.71|288.31|290.71|288.31|0
1648230230000|2022-03-25 17:43:50|290.53|288.13|290.34|287.94|290.71|288.31|290.34|287.94|0
1648230240000|2022-03-25 17:44:00|290.53|288.13|289.42|287.02|290.53|288.13|289.42|287.02|0
1648230250000|2022-03-25 17:44:10|289.05|286.65|289.42|287.02|289.42|287.02|289.05|286.65|0
1648230260000|2022-03-25 17:44:20|289.6|287.2|289.23|286.83|289.79|287.39|289.23|286.83|0
1648230270000|2022-03-25 17:44:30|289.05|286.65|288.86|286.46|289.05|286.65|288.86|286.46|0
1648230280000|2022-03-25 17:44:40|288.68|286.28|287.94|285.54|288.68|286.28|287.75|285.35|0
1648230290000|2022-03-25 17:44:50|288.12|285.72|288.12|285.72|288.12|285.72|287.94|285.54|0
1648230300000|2022-03-25 17:45:00|287.94|285.54|287.66|285.26|287.94|285.54|287.57|285.17|0
1648230310000|2022-03-25 17:45:10|287.94|285.54|287.94|285.54|287.94|285.54|287.57|285.17|0
1648230320000|2022-03-25 17:45:20|288.49|286.09|288.67|286.27|288.67|286.27|288.49|286.09|0
1648230330000|2022-03-25 17:45:30|289.04|286.64|288.86|286.46|289.04|286.64|288.86|286.46|0
1648230340000|2022-03-25 17:45:40|288.67|286.27|288.86|286.46|289.04|286.64|288.67|286.27|0
1648230350000|2022-03-25 17:45:50|288.67|286.27|288.86|286.46|288.86|286.46|288.67|286.27|0
1648230360000|2022-03-25 17:46:00|289.04|286.64|289.6|287.2|289.6|287.2|289.04|286.64|0
1648230370000|2022-03-25 17:46:10|289.7|287.3|289.79|287.39|289.79|287.39|289.6|287.2|0
1648230380000|2022-03-25 17:46:20|289.41|287.01|289.23|286.83|289.41|287.01|289.23|286.83|0
1648230390000|2022-03-25 17:46:30|289.04|286.64|288.86|286.46|289.23|286.83|288.86|286.46|0
1648230400000|2022-03-25 17:46:40|289.04|286.64|288.96|286.56|289.04|286.64|288.86|286.46|0
1648230410000|2022-03-25 17:46:50|288.86|286.46|288.77|286.37|288.86|286.46|288.67|286.27|0
1648230420000|2022-03-25 17:47:00|288.86|286.46|288.67|286.27|288.86|286.46|288.67|286.27|0
1648230430000|2022-03-25 17:47:10|288.59|286.19|288.49|286.09|288.67|286.27|288.49|286.09|0
1648230440000|2022-03-25 17:47:20|288.86|286.46|288.67|286.27|288.86|286.46|288.67|286.27|0
1648230450000|2022-03-25 17:47:30|288.3|285.9|288.3|285.9|288.3|285.9|288.3|285.9|0
1648230460000|2022-03-25 17:47:40|288.12|285.72|287.75|285.35|288.12|285.72|287.75|285.35|0
1648230470000|2022-03-25 17:47:50|287.57|285.17|287.57|285.17|287.57|285.17|287.57|285.17|0
1648230480000|2022-03-25 17:48:00|287.75|285.35|288.03|285.63|288.03|285.63|287.75|285.35|0
1648230490000|2022-03-25 17:48:10|287.93|285.53|287.93|285.53|287.93|285.53|287.75|285.35|0
1648230500000|2022-03-25 17:48:20|287.75|285.35|287.75|285.35|287.75|285.35|287.75|285.35|0
1648230510000|2022-03-25 17:48:30|287.93|285.53|287.93|285.53|288.12|285.72|287.93|285.53|0
1648230520000|2022-03-25 17:48:40|288.12|285.72|287.38|284.98|288.12|285.72|287.38|284.98|0
1648230530000|2022-03-25 17:48:50|287.2|284.8|287.01|284.61|287.2|284.8|286.83|284.43|0
1648230540000|2022-03-25 17:49:00|287.57|285.17|287.75|285.35|287.75|285.35|287.57|285.17|0
1648230550000|2022-03-25 17:49:10|287.56|285.16|287.56|285.16|287.75|285.35|287.56|285.16|0
1648230560000|2022-03-25 17:49:20|287.2|284.8|287.01|284.61|287.2|284.8|287.01|284.61|0
1648230570000|2022-03-25 17:49:30|287.2|284.8|287.38|284.98|287.56|285.16|287.2|284.8|0
1648230580000|2022-03-25 17:49:40|287.48|285.08|288.12|285.72|288.12|285.72|287.48|285.08|0
1648230590000|2022-03-25 17:49:50|287.93|285.53|287.38|284.98|287.93|285.53|287.38|284.98|0
1648230600000|2022-03-25 17:50:00|287.2|284.8|286.46|284.06|287.2|284.8|286.27|283.87|0
1648230610000|2022-03-25 17:50:10|286.64|284.24|286.64|284.24|286.64|284.24|286.64|284.24|0
1648230620000|2022-03-25 17:50:20|286.37|283.97|286.27|283.87|286.37|283.97|286.27|283.87|0
1648230630000|2022-03-25 17:50:30|286.46|284.06|286.64|284.24|286.64|284.24|286.46|284.06|0
1648230640000|2022-03-25 17:50:40|286.55|284.15|286.27|283.87|286.55|284.15|286.27|283.87|0
1648230650000|2022-03-25 17:50:50|286.09|283.69|286.09|283.69|286.09|283.69|286.09|283.69|0
1648230660000|2022-03-25 17:51:00|285.91|283.51|285.72|283.32|285.91|283.51|285.54|283.14|0
1648230670000|2022-03-25 17:51:10|285.91|283.51|285.82|283.42|285.91|283.51|285.82|283.42|0
1648230680000|2022-03-25 17:51:20|285.91|283.51|285.91|283.51|286.09|283.69|285.91|283.51|0
1648230690000|2022-03-25 17:51:30|286.27|283.87|286.46|284.06|286.46|284.06|286.27|283.87|0
1648230700000|2022-03-25 17:51:40|287.01|284.61|286.83|284.43|287.38|284.98|286.83|284.43|0
1648230710000|2022-03-25 17:51:50|286.64|284.24|286.64|284.24|286.64|284.24|286.55|284.15|0
1648230720000|2022-03-25 17:52:00|286.83|284.43|286.83|284.43|286.83|284.43|286.83|284.43|0
1648230730000|2022-03-25 17:52:10|286.27|283.87|286.09|283.69|286.27|283.87|286.09|283.69|0
1648230740000|2022-03-25 17:52:20|285.91|283.51|285.91|283.51|285.91|283.51|285.54|283.14|0
1648230750000|2022-03-25 17:52:30|286.09|283.69|286.27|283.87|286.27|283.87|286.09|283.69|0
1648230760000|2022-03-25 17:52:40|286.46|284.06|286.27|283.87|286.64|284.24|286.27|283.87|0
1648230770000|2022-03-25 17:52:50|286.09|283.69|287.01|284.61|287.01|284.61|286.09|283.69|0
1648230780000|2022-03-25 17:53:00|286.83|284.43|286.46|284.06|286.83|284.43|286.46|284.06|0
1648230790000|2022-03-25 17:53:10|286.64|284.24|286.83|284.43|287.01|284.61|286.64|284.24|0
1648230800000|2022-03-25 17:53:20|286.64|284.24|286.46|284.06|286.64|284.24|286.46|284.06|0
1648230810000|2022-03-25 17:53:30|286.64|284.24|286.46|284.06|286.64|284.24|286.27|283.87|0
1648230820000|2022-03-25 17:53:40|286.09|283.69|286.27|283.87|286.27|283.87|286.09|283.69|0
1648230830000|2022-03-25 17:53:50|286.09|283.69|286.09|283.69|286.27|283.87|286.09|283.69|0
1648230840000|2022-03-25 17:54:00|286.27|283.87|286.09|283.69|286.27|283.87|286.09|283.69|0
1648230850000|2022-03-25 17:54:10|285.72|283.32|285.9|283.5|285.9|283.5|285.72|283.32|0
1648230860000|2022-03-25 17:54:20|286|283.6|286.46|284.06|286.46|284.06|286|283.6|0
1648230870000|2022-03-25 17:54:30|286.18|283.78|286.46|284.06|286.82|284.42|286.18|283.78|0
1648230880000|2022-03-25 17:54:40|286.27|283.87|285.9|283.5|286.27|283.87|285.9|283.5|0
1648230890000|2022-03-25 17:54:50|285.72|283.32|285.72|283.32|285.9|283.5|285.72|283.32|0
1648230900000|2022-03-25 17:55:00|285.54|283.14|285.72|283.32|285.72|283.32|285.35|282.95|0
1648230910000|2022-03-25 17:55:10|285.54|283.14|285.54|283.14|285.54|283.14|285.35|282.95|0
1648230920000|2022-03-25 17:55:20|285.35|282.95|285.72|283.32|285.72|283.32|285.35|282.95|0
1648230930000|2022-03-25 17:55:30|285.35|282.95|285.35|282.95|285.54|283.14|285.35|282.95|0
1648230940000|2022-03-25 17:55:40|285.45|283.05|285.17|282.77|285.54|283.14|285.17|282.77|0
1648230950000|2022-03-25 17:55:50|284.98|282.58|284.98|282.58|284.98|282.58|284.98|282.58|0
1648230970000|2022-03-25 17:56:10|285.17|282.77|285.35|282.95|285.35|282.95|285.17|282.77|0
1648230980000|2022-03-25 17:56:20|284.98|282.58|284.98|282.58|284.98|282.58|284.98|282.58|0
1648230990000|2022-03-25 17:56:30|284.8|282.4|284.8|282.4|284.8|282.4|284.8|282.4|0
1648231000000|2022-03-25 17:56:40|284.43|282.03|284.43|282.03|284.43|282.03|284.25|281.85|0
1648231010000|2022-03-25 17:56:50|284.25|281.85|284.25|281.85|284.43|282.03|284.25|281.85|0
1648231020000|2022-03-25 17:57:00|283.88|281.48|283.52|281.12|283.88|281.48|283.52|281.12|0
1648231030000|2022-03-25 17:57:10|283.33|280.93|283.88|281.48|283.98|281.58|283.33|280.93|0
1648231040000|2022-03-25 17:57:20|284.07|281.67|283.7|281.3|284.07|281.67|283.7|281.3|0
1648231050000|2022-03-25 17:57:30|283.52|281.12|283.33|280.93|283.52|281.12|283.33|280.93|0
1648231060000|2022-03-25 17:57:40|283.52|281.12|283.52|281.12|283.7|281.3|283.52|281.12|0
1648231070000|2022-03-25 17:57:50|283.15|280.75|283.7|281.3|283.7|281.3|283.15|280.75|0
1648231080000|2022-03-25 17:58:00|283.52|281.12|283.15|280.75|283.61|281.21|283.15|280.75|0
1648231090000|2022-03-25 17:58:10|282.97|280.57|283.15|280.75|283.15|280.75|282.97|280.57|0
1648231100000|2022-03-25 17:58:20|282.97|280.57|282.78|280.38|282.97|280.57|282.78|280.38|0
1648231110000|2022-03-25 17:58:30|282.42|280.02|282.23|279.83|282.42|280.02|282.23|279.83|0
1648231120000|2022-03-25 17:58:40|282.05|279.65|282.23|279.83|282.23|279.83|282.05|279.65|0
1648231130000|2022-03-25 17:58:50|282.05|279.65|282.05|279.65|282.23|279.83|282.05|279.65|0
1648231140000|2022-03-25 17:59:00|282.23|279.83|282.15|279.75|282.23|279.83|282.05|279.65|0
1648231150000|2022-03-25 17:59:10|282.23|279.83|282.23|279.83|282.42|280.02|282.23|279.83|0
1648231160000|2022-03-25 17:59:20|282.42|280.02|282.23|279.83|282.42|280.02|282.23|279.83|0
1648231170000|2022-03-25 17:59:30|282.05|279.65|281.87|279.47|282.05|279.65|281.69|279.29|0
1648231180000|2022-03-25 17:59:40|282.05|279.65|282.78|280.38|282.78|280.38|282.05|279.65|0
1648231190000|2022-03-25 17:59:50|282.6|280.2|282.23|279.83|282.6|280.2|282.23|279.83|0
1648231200000|2022-03-25 18:00:00|282.05|279.65|282.97|280.57|282.97|280.57|282.05|279.65|0
1648231210000|2022-03-25 18:00:10|283.15|280.75|283.33|280.93|283.7|281.3|283.15|280.75|0
1648231220000|2022-03-25 18:00:20|283.15|280.75|282.78|280.38|283.33|280.93|282.78|280.38|0
1648231230000|2022-03-25 18:00:30|282.15|279.75|282.42|280.02|282.42|280.02|282.15|279.75|0
1648231240000|2022-03-25 18:00:40|282.05|279.65|283.15|280.75|283.33|280.93|282.05|279.65|0
1648231250000|2022-03-25 18:00:50|283.51|281.11|282.6|280.2|283.51|281.11|282.6|280.2|0
1648231260000|2022-03-25 18:01:00|282.78|280.38|282.6|280.2|282.78|280.38|282.6|280.2|0
1648231270000|2022-03-25 18:01:10|282.42|280.02|282.33|279.93|282.42|280.02|282.33|279.93|0
1648231280000|2022-03-25 18:01:20|282.23|279.83|281.68|279.28|282.23|279.83|281.68|279.28|0
1648231290000|2022-03-25 18:01:30|281.78|279.38|281.68|279.28|281.78|279.38|281.68|279.28|0
1648231300000|2022-03-25 18:01:40|281.5|279.1|281.5|279.1|281.5|279.1|281.32|278.92|0
1648231310000|2022-03-25 18:01:50|281.68|279.28|281.68|279.28|281.87|279.47|281.68|279.28|0
1648231320000|2022-03-25 18:02:00|281.87|279.47|282.05|279.65|282.05|279.65|281.87|279.47|0
1648231330000|2022-03-25 18:02:10|281.87|279.47|281.6|279.2|281.87|279.47|281.5|279.1|0
1648231340000|2022-03-25 18:02:20|281.5|279.1|281.87|279.47|282.05|279.65|281.5|279.1|0
1648231350000|2022-03-25 18:02:30|281.68|279.28|281.87|279.47|281.87|279.47|281.68|279.28|0
1648231360000|2022-03-25 18:02:40|281.96|279.56|281.68|279.28|281.96|279.56|281.5|279.1|0
1648231370000|2022-03-25 18:02:50|281.5|279.1|281.5|279.1|281.68|279.28|281.5|279.1|0
1648231380000|2022-03-25 18:03:00|281.32|278.92|280.95|278.55|281.32|278.92|280.95|278.55|0
1648231390000|2022-03-25 18:03:10|281.14|278.74|281.32|278.92|281.5|279.1|281.14|278.74|0
1648231400000|2022-03-25 18:03:20|281.14|278.74|280.77|278.37|281.32|278.92|280.77|278.37|0
1648231410000|2022-03-25 18:03:30|280.59|278.19|280.22|277.82|280.59|278.19|280.22|277.82|0
1648231420000|2022-03-25 18:03:40|280.41|278.01|280.59|278.19|280.95|278.55|280.41|278.01|0
1648231430000|2022-03-25 18:03:50|280.77|278.37|280.59|278.19|280.77|278.37|280.59|278.19|0
1648231440000|2022-03-25 18:04:00|280.41|278.01|279.86|277.46|280.41|278.01|279.86|277.46|0
1648231450000|2022-03-25 18:04:10|280.04|277.64|280.59|278.19|280.59|278.19|280.04|277.64|0
1648231460000|2022-03-25 18:04:20|280.41|278.01|280.41|278.01|280.59|278.19|280.22|277.82|0
1648231470000|2022-03-25 18:04:30|280.22|277.82|280.59|278.19|280.59|278.19|280.22|277.82|0
1648231480000|2022-03-25 18:04:40|280.77|278.37|280.77|278.37|280.77|278.37|280.59|278.19|0
1648231490000|2022-03-25 18:04:50|280.59|278.19|280.59|278.19|280.77|278.37|280.59|278.19|0
1648231500000|2022-03-25 18:05:00|280.41|278.01|280.22|277.82|280.59|278.19|280.22|277.82|0
1648231510000|2022-03-25 18:05:10|280.41|278.01|280.77|278.37|280.77|278.37|280.41|278.01|0
1648231520000|2022-03-25 18:05:20|280.41|278.01|280.41|278.01|280.59|278.19|280.41|278.01|0
1648231530000|2022-03-25 18:05:30|280.22|277.82|280.04|277.64|280.22|277.82|280.04|277.64|0
1648231540000|2022-03-25 18:05:40|279.68|277.28|280.04|277.64|280.04|277.64|279.68|277.28|0
1648231550000|2022-03-25 18:05:50|279.68|277.28|279.68|277.28|280.04|277.64|279.68|277.28|0
1648231560000|2022-03-25 18:06:00|279.5|277.1|279.31|276.91|279.5|277.1|279.13|276.73|0
1648231570000|2022-03-25 18:06:10|279.5|277.1|279.68|277.28|279.86|277.46|279.5|277.1|0
1648231580000|2022-03-25 18:06:20|279.86|277.46|279.86|277.46|279.86|277.46|279.86|277.46|0
1648231590000|2022-03-25 18:06:30|280.04|277.64|279.68|277.28|280.22|277.82|279.68|277.28|0
1648231600000|2022-03-25 18:06:40|279.5|277.1|279.31|276.91|279.5|277.1|279.31|276.91|0
1648231610000|2022-03-25 18:06:50|279.5|277.1|279.13|276.73|279.5|277.1|279.13|276.73|0
1648231620000|2022-03-25 18:07:00|279.31|276.91|279.5|277.1|279.5|277.1|279.13|276.73|0
1648231630000|2022-03-25 18:07:10|279.31|276.91|279.31|276.91|279.5|277.1|279.31|276.91|0
1648231640000|2022-03-25 18:07:20|279.13|276.73|279.13|276.73|279.31|276.91|279.13|276.73|0
1648231650000|2022-03-25 18:07:30|279.23|276.83|278.95|276.55|279.23|276.83|278.95|276.55|0
1648231660000|2022-03-25 18:07:40|279.13|276.73|279.13|276.73|279.31|276.91|279.13|276.73|0
1648231670000|2022-03-25 18:07:50|278.95|276.55|279.13|276.73|279.13|276.73|278.95|276.55|0
1648231680000|2022-03-25 18:08:00|280.04|277.64|280.22|277.82|280.22|277.82|280.04|277.64|0
1648231690000|2022-03-25 18:08:10|280.41|278.01|279.68|277.28|280.41|278.01|279.68|277.28|0
1648231700000|2022-03-25 18:08:20|279.86|277.46|280.04|277.64|280.22|277.82|279.86|277.46|0
1648231710000|2022-03-25 18:08:30|280.22|277.82|280.4|278|280.4|278|280.22|277.82|0
1648231720000|2022-03-25 18:08:40|280.22|277.82|280.4|278|280.4|278|280.22|277.82|0
1648231730000|2022-03-25 18:08:50|280.59|278.19|280.32|277.92|280.59|278.19|280.22|277.82|0
1648231740000|2022-03-25 18:09:00|280.22|277.82|280.04|277.64|280.4|278|279.95|277.55|0
1648231750000|2022-03-25 18:09:10|280.22|277.82|280.4|278|280.4|278|280.22|277.82|0
1648231760000|2022-03-25 18:09:20|280.22|277.82|280.4|278|280.4|278|280.22|277.82|0
1648231770000|2022-03-25 18:09:30|280.59|278.19|280.22|277.82|280.59|278.19|280.22|277.82|0
1648231780000|2022-03-25 18:09:40|280.13|277.73|279.68|277.28|280.13|277.73|279.68|277.28|0
1648231790000|2022-03-25 18:09:50|279.49|277.09|279.41|277.01|279.68|277.28|279.41|277.01|0
1648231800000|2022-03-25 18:10:00|279.13|276.73|278.59|276.19|279.13|276.73|278.59|276.19|0
1648231810000|2022-03-25 18:10:10|278.77|276.37|278.77|276.37|278.95|276.55|278.59|276.19|0
1648231820000|2022-03-25 18:10:20|279.13|276.73|279.31|276.91|279.31|276.91|279.13|276.73|0
1648231830000|2022-03-25 18:10:30|279.13|276.73|279.22|276.82|279.31|276.91|279.13|276.73|0
1648231840000|2022-03-25 18:10:40|279.68|277.28|280.13|277.73|280.13|277.73|279.68|277.28|0
1648231850000|2022-03-25 18:10:50|280.22|277.82|280.59|278.19|280.59|278.19|280.22|277.82|0
1648231860000|2022-03-25 18:11:00|280.77|278.37|280.77|278.37|280.95|278.55|280.77|278.37|0
1648231880000|2022-03-25 18:11:20|280.59|278.19|281.32|278.92|281.32|278.92|280.59|278.19|0
1648231890000|2022-03-25 18:11:30|280.95|278.55|280.95|278.55|281.13|278.73|280.95|278.55|0
1648231900000|2022-03-25 18:11:40|281.13|278.73|280.95|278.55|281.13|278.73|280.95|278.55|0
1648231910000|2022-03-25 18:11:50|281.13|278.73|280.95|278.55|281.13|278.73|280.95|278.55|0
1648231920000|2022-03-25 18:12:00|281.31|278.91|281.68|279.28|281.68|279.28|281.31|278.91|0
1648231930000|2022-03-25 18:12:10|281.5|279.1|281.31|278.91|281.5|279.1|281.31|278.91|0
1648231940000|2022-03-25 18:12:20|281.13|278.73|281.13|278.73|281.31|278.91|280.95|278.55|0
1648231950000|2022-03-25 18:12:30|280.95|278.55|280.95|278.55|280.95|278.55|280.95|278.55|0
1648231960000|2022-03-25 18:12:40|281.13|278.73|280.59|278.19|281.13|278.73|280.59|278.19|0
1648231970000|2022-03-25 18:12:50|280.4|278|280.58|278.18|280.59|278.19|280.4|278|0
1648231980000|2022-03-25 18:13:00|280.77|278.37|280.58|278.18|280.77|278.37|280.58|278.18|0
1648231990000|2022-03-25 18:13:10|280.95|278.55|280.4|278|280.95|278.55|280.4|278|0
1648232000000|2022-03-25 18:13:20|280.22|277.82|280.22|277.82|280.4|278|280.04|277.64|0
1648232010000|2022-03-25 18:13:30|280.04|277.64|280.32|277.92|280.32|277.92|280.04|277.64|0
1648232020000|2022-03-25 18:13:40|280.22|277.82|280.22|277.82|280.22|277.82|280.04|277.64|0
1648232030000|2022-03-25 18:13:50|280.4|278|280.4|278|280.4|278|280.22|277.82|0
1648232040000|2022-03-25 18:14:00|280.95|278.55|280.58|278.18|280.95|278.55|280.58|278.18|0
1648232050000|2022-03-25 18:14:10|280.4|278|280.95|278.55|280.95|278.55|280.4|278|0
1648232060000|2022-03-25 18:14:20|280.77|278.37|280.58|278.18|280.77|278.37|280.58|278.18|0
1648232070000|2022-03-25 18:14:30|280.5|278.1|280.4|278|280.5|278.1|280.4|278|0
1648232080000|2022-03-25 18:14:40|280.22|277.82|280.4|278|280.4|278|280.22|277.82|0
1648232090000|2022-03-25 18:14:50|280.22|277.82|280.22|277.82|280.4|278|280.22|277.82|0
1648232100000|2022-03-25 18:15:00|280.04|277.64|280.22|277.82|280.22|277.82|280.04|277.64|0
1648232110000|2022-03-25 18:15:10|279.86|277.46|279.86|277.46|279.86|277.46|279.86|277.46|0
1648232120000|2022-03-25 18:15:20|280.04|277.64|280.77|278.37|280.77|278.37|280.04|277.64|0
1648232130000|2022-03-25 18:15:30|280.58|278.18|280.31|277.91|280.58|278.18|280.31|277.91|0
1648232140000|2022-03-25 18:15:40|280.4|278|280.22|277.82|280.4|278|280.04|277.64|0
1648232150000|2022-03-25 18:15:50|279.86|277.46|279.49|277.09|279.86|277.46|279.49|277.09|0
1648232160000|2022-03-25 18:16:00|279.4|277|279.49|277.09|279.49|277.09|279.4|277|0
1648232170000|2022-03-25 18:16:10|279.31|276.91|279.67|277.27|279.67|277.27|279.31|276.91|0
1648232180000|2022-03-25 18:16:20|279.31|276.91|279.49|277.09|279.49|277.09|279.31|276.91|0
1648232190000|2022-03-25 18:16:30|279.31|276.91|279.49|277.09|279.67|277.27|279.31|276.91|0
1648232200000|2022-03-25 18:16:40|279.31|276.91|279.31|276.91|279.31|276.91|279.31|276.91|0
1648232210000|2022-03-25 18:16:50|279.4|277|279.67|277.27|279.67|277.27|279.4|277|0
1648232220000|2022-03-25 18:17:00|279.49|277.09|279.31|276.91|279.49|277.09|279.31|276.91|0
1648232230000|2022-03-25 18:17:10|279.49|277.09|279.85|277.45|279.85|277.45|279.49|277.09|0
1648232240000|2022-03-25 18:17:20|279.95|277.55|280.4|278|280.4|278|279.95|277.55|0
1648232250000|2022-03-25 18:17:30|280.58|278.18|280.5|278.1|280.58|278.18|280.5|278.1|0
1648232260000|2022-03-25 18:17:40|280.58|278.18|280.22|277.82|280.58|278.18|280.22|277.82|0
1648232270000|2022-03-25 18:17:50|280.4|278|280.22|277.82|280.4|278|280.22|277.82|0
1648232280000|2022-03-25 18:18:00|280.4|278|280.58|278.18|280.58|278.18|280.4|278|0
1648232290000|2022-03-25 18:18:10|280.4|278|280.76|278.36|280.95|278.55|280.4|278|0
1648232300000|2022-03-25 18:18:20|280.58|278.18|280.95|278.55|280.95|278.55|280.4|278|0
1648232310000|2022-03-25 18:18:30|280.76|278.36|280.95|278.55|281.13|278.73|280.76|278.36|0
1648232320000|2022-03-25 18:18:40|281.04|278.64|280.95|278.55|281.31|278.91|280.95|278.55|0
1648232330000|2022-03-25 18:18:50|281.31|278.91|280.95|278.55|281.31|278.91|280.95|278.55|0
1648232340000|2022-03-25 18:19:00|281.04|278.64|281.31|278.91|281.31|278.91|281.04|278.64|0
1648232350000|2022-03-25 18:19:10|281.13|278.73|281.31|278.91|281.31|278.91|281.13|278.73|0
1648232360000|2022-03-25 18:19:20|281.49|279.09|281.31|278.91|281.49|279.09|281.31|278.91|0
1648232370000|2022-03-25 18:19:30|281.49|279.09|281.49|279.09|281.49|279.09|281.31|278.91|0
1648232380000|2022-03-25 18:19:40|281.68|279.28|281.59|279.19|281.68|279.28|281.49|279.09|0
1648232390000|2022-03-25 18:19:50|281.86|279.46|281.95|279.55|282.22|279.82|281.86|279.46|0
1648232400000|2022-03-25 18:20:00|281.68|279.28|281.68|279.28|281.68|279.28|281.49|279.09|0
1648232410000|2022-03-25 18:20:10|281.86|279.46|281.13|278.73|281.86|279.46|281.13|278.73|0
1648232420000|2022-03-25 18:20:20|281.31|278.91|280.95|278.55|281.31|278.91|280.95|278.55|0
1648232430000|2022-03-25 18:20:30|280.76|278.36|280.76|278.36|280.95|278.55|280.58|278.18|0
1648232440000|2022-03-25 18:20:40|280.58|278.18|280.86|278.46|280.86|278.46|280.58|278.18|0
1648232450000|2022-03-25 18:20:50|280.76|278.36|281.04|278.64|281.04|278.64|280.76|278.36|0
1648232460000|2022-03-25 18:21:00|280.95|278.55|281.13|278.73|281.31|278.91|280.95|278.55|0
1648232470000|2022-03-25 18:21:10|281.49|279.09|280.22|277.82|281.49|279.09|280.22|277.82|0
1648232480000|2022-03-25 18:21:20|280.03|277.63|280.4|278|280.4|278|280.03|277.63|0
1648232490000|2022-03-25 18:21:30|280.58|278.18|281.13|278.73|281.13|278.73|280.58|278.18|0
1648232500000|2022-03-25 18:21:40|281.31|278.91|281.13|278.73|281.31|278.91|281.13|278.73|0
1648232510000|2022-03-25 18:21:50|281.31|278.91|281.31|278.91|281.49|279.09|281.31|278.91|0
1648232520000|2022-03-25 18:22:00|281.13|278.73|280.95|278.55|281.31|278.91|280.95|278.55|0
1648232530000|2022-03-25 18:22:10|281.13|278.73|281.13|278.73|281.13|278.73|280.95|278.55|0
1648232540000|2022-03-25 18:22:20|280.95|278.55|280.58|278.18|280.95|278.55|280.4|278|0
1648232550000|2022-03-25 18:22:30|280.4|278|280.76|278.36|280.76|278.36|280.4|278|0
1648232560000|2022-03-25 18:22:40|280.58|278.18|280.58|278.18|280.58|278.18|280.58|278.18|0
1648232570000|2022-03-25 18:22:50|280.4|278|280.58|278.18|280.76|278.36|280.4|278|0
1648232580000|2022-03-25 18:23:00|280.76|278.36|280.94|278.54|280.94|278.54|280.76|278.36|0
1648232590000|2022-03-25 18:23:10|280.76|278.36|281.04|278.64|281.04|278.64|280.76|278.36|0
1648232600000|2022-03-25 18:23:20|281.13|278.73|280.86|278.46|281.13|278.73|280.76|278.36|0
1648232610000|2022-03-25 18:23:30|280.76|278.36|280.76|278.36|280.94|278.54|280.76|278.36|0
1648232620000|2022-03-25 18:23:40|280.58|278.18|280.4|278|280.58|278.18|280.4|278|0
1648232630000|2022-03-25 18:23:50|280.76|278.36|281.13|278.73|281.13|278.73|280.76|278.36|0
1648232640000|2022-03-25 18:24:00|280.94|278.54|281.31|278.91|281.31|278.91|280.76|278.36|0
1648232650000|2022-03-25 18:24:10|281.13|278.73|280.94|278.54|281.13|278.73|280.94|278.54|0
1648232660000|2022-03-25 18:24:20|280.76|278.36|280.76|278.36|280.76|278.36|280.58|278.18|0
1648232670000|2022-03-25 18:24:30|280.58|278.18|280.58|278.18|280.67|278.27|280.58|278.18|0
1648232680000|2022-03-25 18:24:40|280.76|278.36|280.67|278.27|280.76|278.36|280.67|278.27|0
1648232690000|2022-03-25 18:24:50|280.4|278|280.58|278.18|280.58|278.18|280.4|278|0
1648232700000|2022-03-25 18:25:00|280.4|278|280.58|278.18|280.58|278.18|280.4|278|0
1648232710000|2022-03-25 18:25:10|280.76|278.36|280.76|278.36|281.13|278.73|280.76|278.36|0
1648232720000|2022-03-25 18:25:20|280.58|278.18|280.58|278.18|280.58|278.18|280.58|278.18|0
1648232730000|2022-03-25 18:25:30|280.76|278.36|280.76|278.36|280.76|278.36|280.76|278.36|0
1648232740000|2022-03-25 18:25:40|280.86|278.46|280.86|278.46|280.94|278.54|280.76|278.36|0
1648232750000|2022-03-25 18:25:50|280.94|278.54|281.04|278.64|281.04|278.64|280.94|278.54|0
1648232760000|2022-03-25 18:26:00|281.13|278.73|281.31|278.91|281.49|279.09|281.13|278.73|0
1648232770000|2022-03-25 18:26:10|281.13|278.73|281.13|278.73|281.31|278.91|280.94|278.54|0
1648232780000|2022-03-25 18:26:20|280.94|278.54|280.76|278.36|280.94|278.54|280.76|278.36|0
1648232790000|2022-03-25 18:26:30|280.58|278.18|280.58|278.18|280.58|278.18|280.4|278|0
1648232800000|2022-03-25 18:26:40|280.21|277.81|280.21|277.81|280.21|277.81|280.21|277.81|0
1648232810000|2022-03-25 18:26:50|280.4|278|280.21|277.81|280.4|278|280.21|277.81|0
1648232820000|2022-03-25 18:27:00|280.4|278|279.85|277.45|280.58|278.18|279.85|277.45|0
1648232830000|2022-03-25 18:27:10|279.67|277.27|279.85|277.45|279.85|277.45|279.67|277.27|0
1648232840000|2022-03-25 18:27:20|280.4|278|280.03|277.63|280.4|278|280.03|277.63|0
1648232850000|2022-03-25 18:27:30|279.85|277.45|280.03|277.63|280.03|277.63|279.85|277.45|0
1648232860000|2022-03-25 18:27:40|280.21|277.81|280.31|277.91|280.31|277.91|280.21|277.81|0
1648232870000|2022-03-25 18:27:50|280.21|277.81|279.67|277.27|280.21|277.81|279.67|277.27|0
1648232880000|2022-03-25 18:28:00|279.49|277.09|279.12|276.72|279.49|277.09|279.12|276.72|0
1648232890000|2022-03-25 18:28:10|278.76|276.36|279.85|277.45|279.85|277.45|278.76|276.36|0
1648232900000|2022-03-25 18:28:20|279.49|277.09|279.67|277.27|279.67|277.27|279.49|277.09|0
1648232910000|2022-03-25 18:28:30|279.85|277.45|280.03|277.63|280.03|277.63|279.67|277.27|0
1648232920000|2022-03-25 18:28:40|280.21|277.81|280.03|277.63|280.21|277.81|280.03|277.63|0
1648232930000|2022-03-25 18:28:50|280.21|277.81|279.85|277.45|280.21|277.81|279.85|277.45|0
1648232940000|2022-03-25 18:29:00|280.03|277.63|279.67|277.27|280.03|277.63|279.67|277.27|0
1648232950000|2022-03-25 18:29:10|279.49|277.09|279.48|277.08|279.49|277.09|279.3|276.9|0
1648232960000|2022-03-25 18:29:20|279.4|277|279.3|276.9|279.4|277|279.12|276.72|0
1648232970000|2022-03-25 18:29:30|279.12|276.72|279.48|277.08|279.67|277.27|279.12|276.72|0
1648232980000|2022-03-25 18:29:40|279.4|277|279.12|276.72|279.4|277|279.12|276.72|0
1648232990000|2022-03-25 18:29:50|279.22|276.82|279.12|276.72|279.22|276.82|279.12|276.72|0
1648233000000|2022-03-25 18:30:00|279.3|276.9|278.58|276.18|279.3|276.9|278.58|276.18|0
1648233010000|2022-03-25 18:30:10|278.39|275.99|278.58|276.18|278.58|276.18|278.39|275.99|0
1648233020000|2022-03-25 18:30:20|278.94|276.54|278.76|276.36|278.94|276.54|278.58|276.18|0
1648233030000|2022-03-25 18:30:30|278.58|276.18|278.03|275.63|278.58|276.18|278.03|275.63|0
1648233040000|2022-03-25 18:30:40|278.21|275.81|278.58|276.18|278.58|276.18|278.21|275.81|0
1648233050000|2022-03-25 18:30:50|278.39|275.99|278.21|275.81|278.39|275.99|278.21|275.81|0
1648233060000|2022-03-25 18:31:00|277.67|275.27|277.58|275.18|277.67|275.27|277.31|274.91|0
1648233070000|2022-03-25 18:31:10|277.31|274.91|277.12|274.72|277.31|274.91|277.12|274.72|0
1648233080000|2022-03-25 18:31:20|276.94|274.54|277.12|274.72|277.12|274.72|276.94|274.54|0
1648233090000|2022-03-25 18:31:30|277.31|274.91|277.31|274.91|277.49|275.09|277.31|274.91|0
1648233100000|2022-03-25 18:31:40|277.49|275.09|277.67|275.27|277.67|275.27|277.49|275.09|0
1648233110000|2022-03-25 18:31:50|277.85|275.45|277.31|274.91|277.85|275.45|277.31|274.91|0
1648233120000|2022-03-25 18:32:00|277.49|275.09|277.31|274.91|277.67|275.27|277.31|274.91|0
1648233130000|2022-03-25 18:32:10|277.67|275.27|278.21|275.81|278.21|275.81|277.67|275.27|0
1648233140000|2022-03-25 18:32:20|278.39|275.99|278.57|276.17|278.57|276.17|278.39|275.99|0
1648233150000|2022-03-25 18:32:30|278.21|275.81|278.39|275.99|278.57|276.17|278.21|275.81|0
1648233160000|2022-03-25 18:32:40|278.21|275.81|278.39|275.99|278.49|276.09|278.21|275.81|0
1648233170000|2022-03-25 18:32:50|278.31|275.91|278.57|276.17|278.57|276.17|278.31|275.91|0
1648233180000|2022-03-25 18:33:00|278.76|276.36|279.12|276.72|279.3|276.9|278.76|276.36|0
1648233190000|2022-03-25 18:33:10|279.21|276.81|279.12|276.72|279.21|276.81|278.94|276.54|0
1648233200000|2022-03-25 18:33:20|278.76|276.36|279.4|277|279.4|277|278.76|276.36|0
1648233210000|2022-03-25 18:33:30|279.48|277.08|279.12|276.72|279.48|277.08|279.12|276.72|0
1648233220000|2022-03-25 18:33:40|279.3|276.9|279.21|276.81|279.3|276.9|278.94|276.54|0
1648233230000|2022-03-25 18:33:50|279.12|276.72|279.03|276.63|279.3|276.9|279.03|276.63|0
1648233240000|2022-03-25 18:34:00|279.12|276.72|278.76|276.36|279.12|276.72|278.76|276.36|0
1648233250000|2022-03-25 18:34:10|278.57|276.17|278.49|276.09|278.76|276.36|278.49|276.09|0
1648233260000|2022-03-25 18:34:20|278.39|275.99|277.67|275.27|278.39|275.99|277.67|275.27|0
1648233270000|2022-03-25 18:34:30|277.85|275.45|278.21|275.81|278.39|275.99|277.85|275.45|0
1648233280000|2022-03-25 18:34:40|278.39|275.99|278.39|275.99|278.39|275.99|278.21|275.81|0
1648233290000|2022-03-25 18:34:50|278.49|276.09|278.57|276.17|278.57|276.17|278.49|276.09|0
1648233300000|2022-03-25 18:35:00|278.76|276.36|278.94|276.54|278.94|276.54|278.67|276.27|0
1648233310000|2022-03-25 18:35:10|279.48|277.08|279.66|277.26|279.85|277.45|279.48|277.08|0
1648233320000|2022-03-25 18:35:20|279.85|277.45|279.66|277.26|279.85|277.45|279.66|277.26|0
1648233330000|2022-03-25 18:35:30|279.48|277.08|278.94|276.54|279.66|277.26|278.94|276.54|0
1648233350000|2022-03-25 18:35:50|279.12|276.72|279.12|276.72|279.3|276.9|279.12|276.72|0
1648233360000|2022-03-25 18:36:00|279.3|276.9|279.21|276.81|279.3|276.9|279.12|276.72|0
1648233370000|2022-03-25 18:36:10|279.3|276.9|279.12|276.72|279.3|276.9|278.94|276.54|0
1648233380000|2022-03-25 18:36:20|278.94|276.54|278.39|275.99|278.94|276.54|278.39|275.99|0
1648233390000|2022-03-25 18:36:30|278.57|276.17|278.75|276.35|278.75|276.35|278.57|276.17|0
1648233400000|2022-03-25 18:36:40|278.94|276.54|278.94|276.54|279.03|276.63|278.94|276.54|0
1648233410000|2022-03-25 18:36:50|279.12|276.72|278.94|276.54|279.12|276.72|278.94|276.54|0
1648233420000|2022-03-25 18:37:00|279.3|276.9|279.12|276.72|279.48|277.08|279.12|276.72|0
1648233430000|2022-03-25 18:37:10|279.3|276.9|278.94|276.54|279.3|276.9|278.94|276.54|0
1648233440000|2022-03-25 18:37:20|278.57|276.17|278.75|276.35|278.75|276.35|278.57|276.17|0
1648233450000|2022-03-25 18:37:30|278.57|276.17|278.39|275.99|278.57|276.17|278.39|275.99|0
1648233460000|2022-03-25 18:37:40|278.21|275.81|278.03|275.63|278.21|275.81|278.03|275.63|0
1648233470000|2022-03-25 18:37:50|277.85|275.45|277.85|275.45|277.85|275.45|277.85|275.45|0
1648233480000|2022-03-25 18:38:00|277.67|275.27|277.48|275.08|277.67|275.27|277.48|275.08|0
1648233490000|2022-03-25 18:38:10|277.85|275.45|278.03|275.63|278.03|275.63|277.85|275.45|0
1648233500000|2022-03-25 18:38:20|278.21|275.81|277.85|275.45|278.21|275.81|277.85|275.45|0
1648233510000|2022-03-25 18:38:30|277.66|275.26|278.03|275.63|278.03|275.63|277.66|275.26|0
1648233520000|2022-03-25 18:38:40|277.85|275.45|278.21|275.81|278.21|275.81|277.85|275.45|0
1648233530000|2022-03-25 18:38:50|278.03|275.63|278.03|275.63|278.03|275.63|277.85|275.45|0
1648233540000|2022-03-25 18:39:00|278.39|275.99|278.39|275.99|278.39|275.99|278.03|275.63|0
1648233550000|2022-03-25 18:39:10|278.57|276.17|278.75|276.35|278.75|276.35|278.39|275.99|0
1648233560000|2022-03-25 18:39:20|278.93|276.53|278.93|276.53|278.93|276.53|278.85|276.45|0
1648233570000|2022-03-25 18:39:30|279.12|276.72|278.93|276.53|279.12|276.72|278.93|276.53|0
1648233580000|2022-03-25 18:39:40|279.12|276.72|278.93|276.53|279.12|276.72|278.93|276.53|0
1648233590000|2022-03-25 18:39:50|279.12|276.72|278.93|276.53|279.12|276.72|278.93|276.53|0
1648233600000|2022-03-25 18:40:00|279.12|276.72|278.57|276.17|279.12|276.72|278.57|276.17|0
1648233610000|2022-03-25 18:40:10|279.12|276.72|279.21|276.81|279.3|276.9|279.12|276.72|0
1648233620000|2022-03-25 18:40:20|279.3|276.9|280.12|277.72|280.39|277.99|279.3|276.9|0
1648233630000|2022-03-25 18:40:30|280.03|277.63|280.39|277.99|280.39|277.99|279.66|277.26|0
1648233640000|2022-03-25 18:40:40|280.21|277.81|280.57|278.17|280.57|278.17|280.21|277.81|0
1648233650000|2022-03-25 18:40:50|280.39|277.99|280.39|277.99|280.39|277.99|280.21|277.81|0
1648233660000|2022-03-25 18:41:00|280.03|277.63|279.48|277.08|280.03|277.63|279.48|277.08|0
1648233670000|2022-03-25 18:41:10|279.57|277.17|280.03|277.63|280.03|277.63|279.57|277.17|0
1648233680000|2022-03-25 18:41:20|280.57|278.17|280.57|278.17|280.57|278.17|280.39|277.99|0
1648233690000|2022-03-25 18:41:30|280.39|277.99|280.21|277.81|280.57|278.17|280.21|277.81|0
1648233700000|2022-03-25 18:41:40|279.84|277.44|280.03|277.63|280.21|277.81|279.84|277.44|0
1648233710000|2022-03-25 18:41:50|280.21|277.81|280.21|277.81|280.21|277.81|280.21|277.81|0
1648233720000|2022-03-25 18:42:00|280.02|277.62|279.48|277.08|280.02|277.62|279.48|277.08|0
1648233730000|2022-03-25 18:42:10|279.3|276.9|279.3|276.9|279.48|277.08|279.3|276.9|0
1648233740000|2022-03-25 18:42:20|279.48|277.08|279.48|277.08|279.48|277.08|279.48|277.08|0
1648233750000|2022-03-25 18:42:30|279.3|276.9|279.48|277.08|279.48|277.08|279.3|276.9|0
1648233760000|2022-03-25 18:42:40|279.57|277.17|279.66|277.26|279.66|277.26|279.48|277.08|0
1648233770000|2022-03-25 18:42:50|279.3|276.9|278.93|276.53|279.3|276.9|278.93|276.53|0
1648233780000|2022-03-25 18:43:00|278.85|276.45|278.75|276.35|279.11|276.71|278.75|276.35|0
1648233790000|2022-03-25 18:43:10|278.93|276.53|278.57|276.17|278.93|276.53|278.57|276.17|0
1648233800000|2022-03-25 18:43:20|278.93|276.53|278.93|276.53|278.93|276.53|278.93|276.53|0
1648233810000|2022-03-25 18:43:30|279.11|276.71|279.11|276.71|279.3|276.9|279.11|276.71|0
1648233820000|2022-03-25 18:43:40|279.3|276.9|279.11|276.71|279.3|276.9|279.03|276.63|0
1648233830000|2022-03-25 18:43:50|279.21|276.81|279.21|276.81|279.21|276.81|279.21|276.81|0
1648233840000|2022-03-25 18:44:00|279.3|276.9|279.3|276.9|279.3|276.9|278.93|276.53|0
1648233850000|2022-03-25 18:44:10|279.21|276.81|279.03|276.63|279.21|276.81|279.03|276.63|0
1648233860000|2022-03-25 18:44:20|279.3|276.9|279.3|276.9|279.3|276.9|279.3|276.9|0
1648233880000|2022-03-25 18:44:40|279.48|277.08|278.93|276.53|279.48|277.08|278.93|276.53|0
1648233890000|2022-03-25 18:44:50|278.57|276.17|278.39|275.99|278.57|276.17|278.39|275.99|0
1648233900000|2022-03-25 18:45:00|278.21|275.81|278.02|275.62|278.21|275.81|277.84|275.44|0
1648233910000|2022-03-25 18:45:10|277.84|275.44|278.21|275.81|278.21|275.81|277.84|275.44|0
1648233920000|2022-03-25 18:45:20|278.3|275.9|278.75|276.35|278.75|276.35|278.3|275.9|0
1648233930000|2022-03-25 18:45:30|278.57|276.17|278.21|275.81|278.57|276.17|278.21|275.81|0
1648233940000|2022-03-25 18:45:40|278.02|275.62|278.02|275.62|278.02|275.62|277.84|275.44|0
1648233950000|2022-03-25 18:45:50|278.21|275.81|278.39|275.99|278.39|275.99|278.21|275.81|0
1648233960000|2022-03-25 18:46:00|278.21|275.81|278.21|275.81|278.21|275.81|277.84|275.44|0
1648233970000|2022-03-25 18:46:10|278.02|275.62|278.21|275.81|278.57|276.17|278.02|275.62|0
1648233980000|2022-03-25 18:46:20|278.57|276.17|278.39|275.99|278.57|276.17|278.21|275.81|0
1648233990000|2022-03-25 18:46:30|278.12|275.72|277.84|275.44|278.12|275.72|277.84|275.44|0
1648234000000|2022-03-25 18:46:40|278.02|275.62|278.21|275.81|278.21|275.81|278.02|275.62|0
1648234010000|2022-03-25 18:46:50|278.39|275.99|277.84|275.44|278.39|275.99|277.76|275.36|0
1648234020000|2022-03-25 18:47:00|277.66|275.26|277.48|275.08|277.66|275.26|277.48|275.08|0
1648234030000|2022-03-25 18:47:10|277.3|274.9|278.2|275.8|278.2|275.8|277.3|274.9|0
1648234040000|2022-03-25 18:47:20|278.02|275.62|278.39|275.99|278.39|275.99|278.02|275.62|0
1648234050000|2022-03-25 18:47:30|278.75|276.35|278.75|276.35|278.75|276.35|278.57|276.17|0
1648234060000|2022-03-25 18:47:40|278.57|276.17|278.39|275.99|278.57|276.17|278.39|275.99|0
1648234070000|2022-03-25 18:47:50|278.75|276.35|278.75|276.35|278.75|276.35|278.75|276.35|0
1648234080000|2022-03-25 18:48:00|278.57|276.17|279.11|276.71|279.11|276.71|278.57|276.17|0
1648234090000|2022-03-25 18:48:10|279.29|276.89|278.93|276.53|279.29|276.89|278.93|276.53|0
1648234100000|2022-03-25 18:48:20|278.75|276.35|278.75|276.35|278.75|276.35|278.57|276.17|0
1648234110000|2022-03-25 18:48:30|279.11|276.71|279.11|276.71|279.11|276.71|278.93|276.53|0
1648234120000|2022-03-25 18:48:40|279.29|276.89|279.29|276.89|279.48|277.08|279.29|276.89|0
1648234130000|2022-03-25 18:48:50|279.11|276.71|279.11|276.71|279.11|276.71|279.11|276.71|0
1648234140000|2022-03-25 18:49:00|279.29|276.89|279.29|276.89|279.48|277.08|279.29|276.89|0
1648234150000|2022-03-25 18:49:10|279.48|277.08|279.48|277.08|279.48|277.08|279.11|276.71|0
1648234160000|2022-03-25 18:49:20|279.39|276.99|279.66|277.26|279.66|277.26|279.39|276.99|0
1648234170000|2022-03-25 18:49:30|279.29|276.89|279.11|276.71|279.29|276.89|278.93|276.53|0
1648234180000|2022-03-25 18:49:40|278.75|276.35|278.93|276.53|279.11|276.71|278.75|276.35|0
1648234190000|2022-03-25 18:49:50|279.02|276.62|278.93|276.53|279.02|276.62|278.93|276.53|0
1648234200000|2022-03-25 18:50:00|278.57|276.17|278.57|276.17|278.57|276.17|278.39|275.99|0
1648234210000|2022-03-25 18:50:10|278.38|275.98|278.75|276.35|278.75|276.35|278.38|275.98|0
1648234220000|2022-03-25 18:50:20|278.93|276.53|279.11|276.71|279.11|276.71|278.93|276.53|0
1648234240000|2022-03-25 18:50:40|278.93|276.53|278.75|276.35|278.93|276.53|278.75|276.35|0
1648234250000|2022-03-25 18:50:50|278.93|276.53|278.84|276.44|279.11|276.71|278.84|276.44|0
1648234260000|2022-03-25 18:51:00|278.75|276.35|278.38|275.98|278.75|276.35|278.2|275.8|0
1648234270000|2022-03-25 18:51:10|278.75|276.35|278.93|276.53|279.29|276.89|278.75|276.35|0
1648234280000|2022-03-25 18:51:20|278.75|276.35|278.57|276.17|278.75|276.35|278.57|276.17|0
1648234290000|2022-03-25 18:51:30|278.75|276.35|278.75|276.35|278.75|276.35|278.57|276.17|0
1648234300000|2022-03-25 18:51:40|278.93|276.53|278.57|276.17|278.93|276.53|278.57|276.17|0
1648234310000|2022-03-25 18:51:50|278.38|275.98|278.57|276.17|278.57|276.17|278.38|275.98|0
1648234320000|2022-03-25 18:52:00|278.38|275.98|278.2|275.8|278.38|275.98|278.2|275.8|0
1648234330000|2022-03-25 18:52:10|278.02|275.62|277.84|275.44|278.02|275.62|277.84|275.44|0
1648234340000|2022-03-25 18:52:20|278.02|275.62|277.66|275.26|278.02|275.62|277.66|275.26|0
1648234350000|2022-03-25 18:52:30|278.02|275.62|278.02|275.62|278.02|275.62|277.84|275.44|0
1648234360000|2022-03-25 18:52:40|277.84|275.44|278.02|275.62|278.02|275.62|277.66|275.26|0
1648234370000|2022-03-25 18:52:50|278.2|275.8|277.66|275.26|278.2|275.8|277.66|275.26|0
1648234380000|2022-03-25 18:53:00|277.48|275.08|277.66|275.26|277.66|275.26|277.48|275.08|0
1648234390000|2022-03-25 18:53:10|277.93|275.53|277.66|275.26|277.93|275.53|277.66|275.26|0
1648234400000|2022-03-25 18:53:20|277.48|275.08|277.3|274.9|277.48|275.08|277.3|274.9|0
1648234410000|2022-03-25 18:53:30|277.11|274.71|277.3|274.9|277.3|274.9|277.11|274.71|0
1648234420000|2022-03-25 18:53:40|276.75|274.35|276.57|274.17|276.75|274.35|276.57|274.17|0
1648234430000|2022-03-25 18:53:50|276.93|274.53|277.11|274.71|277.3|274.9|276.93|274.53|0
1648234440000|2022-03-25 18:54:00|277.3|274.9|276.93|274.53|277.3|274.9|276.93|274.53|0
1648234450000|2022-03-25 18:54:10|276.75|274.35|276.93|274.53|276.93|274.53|276.57|274.17|0
1648234460000|2022-03-25 18:54:20|277.03|274.63|277.48|275.08|277.48|275.08|276.93|274.53|0
1648234470000|2022-03-25 18:54:30|277.11|274.71|277.11|274.71|277.11|274.71|277.11|274.71|0
1648234480000|2022-03-25 18:54:40|277.29|274.89|276.75|274.35|277.29|274.89|276.75|274.35|0
1648234490000|2022-03-25 18:54:50|276.57|274.17|276.93|274.53|276.93|274.53|276.57|274.17|0
1648234500000|2022-03-25 18:55:00|276.75|274.35|276.75|274.35|276.85|274.45|276.75|274.35|0
1648234510000|2022-03-25 18:55:10|276.93|274.53|276.85|274.45|277.11|274.71|276.85|274.45|0
1648234520000|2022-03-25 18:55:20|277.11|274.71|276.93|274.53|277.11|274.71|276.75|274.35|0
1648234530000|2022-03-25 18:55:30|277.03|274.63|276.93|274.53|277.03|274.63|276.75|274.35|0
1648234540000|2022-03-25 18:55:40|276.75|274.35|276.75|274.35|276.75|274.35|276.75|274.35|0
1648234550000|2022-03-25 18:55:50|276.57|274.17|276.21|273.81|276.57|274.17|276.03|273.63|0
1648234560000|2022-03-25 18:56:00|276.39|273.99|276.57|274.17|276.57|274.17|276.39|273.99|0
1648234570000|2022-03-25 18:56:10|276.75|274.35|277.29|274.89|277.29|274.89|276.75|274.35|0
1648234580000|2022-03-25 18:56:20|277.48|275.08|277.66|275.26|277.66|275.26|277.48|275.08|0
1648234590000|2022-03-25 18:56:30|277.48|275.08|277.29|274.89|277.48|275.08|277.29|274.89|0
1648234600000|2022-03-25 18:56:40|277.48|275.08|277.84|275.44|277.84|275.44|277.48|275.08|0
1648234610000|2022-03-25 18:56:50|277.93|275.53|278.02|275.62|278.02|275.62|277.93|275.53|0
1648234620000|2022-03-25 18:57:00|278.2|275.8|278.2|275.8|278.2|275.8|278.02|275.62|0
1648234630000|2022-03-25 18:57:10|278.38|275.98|278.38|275.98|278.38|275.98|278.38|275.98|0
1648234640000|2022-03-25 18:57:20|278.56|276.16|278.2|275.8|278.56|276.16|278.2|275.8|0
1648234650000|2022-03-25 18:57:30|278.02|275.62|278.02|275.62|278.02|275.62|278.02|275.62|0
1648234660000|2022-03-25 18:57:40|277.84|275.44|277.93|275.53|277.93|275.53|277.84|275.44|0
1648234670000|2022-03-25 18:57:50|278.2|275.8|278.56|276.16|278.56|276.16|278.2|275.8|0
1648234680000|2022-03-25 18:58:00|278.38|275.98|278.2|275.8|278.56|276.16|278.2|275.8|0
1648234690000|2022-03-25 18:58:10|278.02|275.62|278.02|275.62|278.02|275.62|277.84|275.44|0
1648234700000|2022-03-25 18:58:20|277.84|275.44|277.47|275.07|277.84|275.44|277.47|275.07|0
1648234710000|2022-03-25 18:58:30|278.2|275.8|278.74|276.34|278.74|276.34|278.2|275.8|0
1648234720000|2022-03-25 18:58:40|278.2|275.8|278.38|275.98|278.38|275.98|278.2|275.8|0
1648234730000|2022-03-25 18:58:50|278.2|275.8|278.56|276.16|278.56|276.16|278.2|275.8|0
1648234740000|2022-03-25 18:59:00|278.38|275.98|277.84|275.44|278.38|275.98|277.84|275.44|0
1648234750000|2022-03-25 18:59:10|278.2|275.8|278.02|275.62|278.2|275.8|277.84|275.44|0
1648234760000|2022-03-25 18:59:20|277.84|275.44|277.66|275.26|277.84|275.44|277.47|275.07|0
1648234770000|2022-03-25 18:59:30|277.84|275.44|277.29|274.89|277.84|275.44|277.29|274.89|0
1648234780000|2022-03-25 18:59:40|277.21|274.81|277.29|274.89|277.29|274.89|277.21|274.81|0
1648234790000|2022-03-25 18:59:50|277.65|275.25|278.2|275.8|278.2|275.8|277.65|275.25|0
1648234800000|2022-03-25 19:00:00|278.11|275.71|277.84|275.44|278.2|275.8|277.84|275.44|0
1648234810000|2022-03-25 19:00:10|277.65|275.25|278.2|275.8|278.2|275.8|277.65|275.25|0
1648234820000|2022-03-25 19:00:20|278.38|275.98|278.56|276.16|278.56|276.16|278.2|275.8|0
1648234830000|2022-03-25 19:00:30|278.38|275.98|278.74|276.34|278.74|276.34|278.38|275.98|0
1648234840000|2022-03-25 19:00:40|279.11|276.71|279.83|277.43|279.83|277.43|279.11|276.71|0
1648234850000|2022-03-25 19:00:50|280.2|277.8|280.38|277.98|280.38|277.98|280.2|277.8|0
1648234860000|2022-03-25 19:01:00|280.2|277.8|280.02|277.62|280.38|277.98|280.02|277.62|0
1648234870000|2022-03-25 19:01:10|280.2|277.8|280.38|277.98|280.38|277.98|280.2|277.8|0
1648234890000|2022-03-25 19:01:30|280.74|278.34|280.56|278.16|280.74|278.34|280.56|278.16|0
1648234900000|2022-03-25 19:01:40|280.93|278.53|281.47|279.07|281.47|279.07|280.93|278.53|0
1648234910000|2022-03-25 19:01:50|281.57|279.17|284.06|281.66|284.06|281.66|281.57|279.17|0
1648234920000|2022-03-25 19:02:00|283.52|281.12|283.7|281.3|283.7|281.3|283.52|281.12|0
1648234930000|2022-03-25 19:02:10|284.06|281.66|281.92|279.52|284.06|281.66|281.92|279.52|0
1648234940000|2022-03-25 19:02:20|282.19|279.79|282.28|279.88|282.47|280.07|282.1|279.7|0
1648234950000|2022-03-25 19:02:30|282.65|280.25|282.83|280.43|282.83|280.43|282.65|280.25|0
1648234960000|2022-03-25 19:02:40|280.89|278.49|281.08|278.68|281.08|278.68|280.71|278.31|0
1648234970000|2022-03-25 19:02:50|281.26|278.86|281.08|278.68|281.26|278.86|281.08|278.68|0
1648234980000|2022-03-25 19:03:00|281.26|278.86|281.63|279.23|281.63|279.23|281.26|278.86|0
1648234990000|2022-03-25 19:03:10|281.45|279.05|280.71|278.31|281.45|279.05|280.71|278.31|0
1648235000000|2022-03-25 19:03:20|280.8|278.4|280.71|278.31|280.89|278.49|280.71|278.31|0
1648235010000|2022-03-25 19:03:30|280.89|278.49|280.52|278.12|280.99|278.59|280.52|278.12|0
1648235020000|2022-03-25 19:03:40|280.15|277.75|280.15|277.75|280.34|277.94|279.97|277.57|0
1648235030000|2022-03-25 19:03:50|280.71|278.31|280.89|278.49|280.89|278.49|280.71|278.31|0
1648235040000|2022-03-25 19:04:00|281.08|278.68|280.52|278.12|281.08|278.68|280.52|278.12|0
1648235050000|2022-03-25 19:04:10|280.34|277.94|280.34|277.94|280.43|278.03|280.15|277.75|0
1648235060000|2022-03-25 19:04:20|279.97|277.57|280.15|277.75|280.15|277.75|279.97|277.57|0
1648235070000|2022-03-25 19:04:30|279.97|277.57|280.34|277.94|280.34|277.94|279.97|277.57|0
1648235080000|2022-03-25 19:04:40|280.15|277.75|279.6|277.2|280.15|277.75|279.6|277.2|0
1648235090000|2022-03-25 19:04:50|279.79|277.39|279.79|277.39|279.97|277.57|279.6|277.2|0
1648235100000|2022-03-25 19:05:00|279.42|277.02|279.6|277.2|279.6|277.2|279.42|277.02|0
1648235110000|2022-03-25 19:05:10|279.42|277.02|279.33|276.93|279.42|277.02|279.23|276.83|0
1648235120000|2022-03-25 19:05:20|279.23|276.83|279.42|277.02|279.42|277.02|279.05|276.65|0
1648235130000|2022-03-25 19:05:30|279.6|277.2|279.23|276.83|279.6|277.2|279.23|276.83|0
1648235140000|2022-03-25 19:05:40|279.42|277.02|279.14|276.74|279.42|277.02|279.14|276.74|0
1648235150000|2022-03-25 19:05:50|279.05|276.65|279.42|277.02|279.42|277.02|279.05|276.65|0
1648235160000|2022-03-25 19:06:00|279.33|276.93|279.42|277.02|279.42|277.02|279.33|276.93|0
1648235170000|2022-03-25 19:06:10|279.6|277.2|279.78|277.38|279.78|277.38|279.6|277.2|0
1648235180000|2022-03-25 19:06:20|279.6|277.2|279.97|277.57|279.97|277.57|279.6|277.2|0
1648235190000|2022-03-25 19:06:30|279.6|277.2|279.6|277.2|279.6|277.2|279.42|277.02|0
1648235200000|2022-03-25 19:06:40|279.78|277.38|279.97|277.57|279.97|277.57|279.78|277.38|0
1648235210000|2022-03-25 19:06:50|279.7|277.3|279.6|277.2|279.7|277.3|279.6|277.2|0
1648235220000|2022-03-25 19:07:00|279.78|277.38|280.52|278.12|280.52|278.12|279.78|277.38|0
1648235230000|2022-03-25 19:07:10|280.89|278.49|281.44|279.04|281.44|279.04|280.89|278.49|0
1648235240000|2022-03-25 19:07:20|282.55|280.15|282.55|280.15|282.55|280.15|282.18|279.78|0
1648235250000|2022-03-25 19:07:30|282.65|280.25|283.67|281.27|283.85|281.45|282.65|280.25|0
1648235260000|2022-03-25 19:07:40|283.48|281.08|283.11|280.71|283.48|281.08|282.92|280.52|0
1648235270000|2022-03-25 19:07:50|282.74|280.34|282.55|280.15|282.92|280.52|282.55|280.15|0
1648235280000|2022-03-25 19:08:00|282|279.6|282.37|279.97|282.37|279.97|282|279.6|0
1648235290000|2022-03-25 19:08:10|282.55|280.15|283.11|280.71|283.11|280.71|282.55|280.15|0
1648235300000|2022-03-25 19:08:20|283.29|280.89|282.92|280.52|283.29|280.89|282.92|280.52|0
1648235310000|2022-03-25 19:08:30|283.11|280.71|283.11|280.71|283.11|280.71|282.92|280.52|0
1648235320000|2022-03-25 19:08:40|282.92|280.52|282.37|279.97|282.92|280.52|282.37|279.97|0
1648235330000|2022-03-25 19:08:50|282|279.6|282|279.6|282.18|279.78|282|279.6|0
1648235340000|2022-03-25 19:09:00|282.55|280.15|282.55|280.15|282.55|280.15|282|279.6|0
1648235350000|2022-03-25 19:09:10|282.37|279.97|282.74|280.34|282.74|280.34|282.37|279.97|0
1648235360000|2022-03-25 19:09:20|282.55|280.15|282.92|280.52|282.92|280.52|282.55|280.15|0
1648235370000|2022-03-25 19:09:30|283.11|280.71|282.18|279.78|283.11|280.71|282.18|279.78|0
1648235380000|2022-03-25 19:09:40|281.81|279.41|282.37|279.97|282.37|279.97|281.81|279.41|0
1648235390000|2022-03-25 19:09:50|282.74|280.34|282.74|280.34|282.83|280.43|282.74|280.34|0
1648235400000|2022-03-25 19:10:00|282|279.6|282.18|279.78|282.18|279.78|282|279.6|0
1648235410000|2022-03-25 19:10:10|282|279.6|282.18|279.78|282.18|279.78|282|279.6|0
1648235420000|2022-03-25 19:10:20|282.37|279.97|282.37|279.97|282.55|280.15|282.37|279.97|0
1648235430000|2022-03-25 19:10:30|282|279.6|282.37|279.97|282.37|279.97|281.63|279.23|0
1648235440000|2022-03-25 19:10:40|282|279.6|282.92|280.52|282.92|280.52|282|279.6|0
1648235450000|2022-03-25 19:10:50|282.74|280.34|282|279.6|282.74|280.34|282|279.6|0
1648235460000|2022-03-25 19:11:00|281.81|279.41|282.18|279.78|282.18|279.78|281.81|279.41|0
1648235470000|2022-03-25 19:11:10|282|279.6|281.26|278.86|282|279.6|281.26|278.86|0
1648235480000|2022-03-25 19:11:20|281.07|278.67|280.89|278.49|281.07|278.67|280.89|278.49|0
1648235490000|2022-03-25 19:11:30|280.52|278.12|280.89|278.49|280.89|278.49|280.52|278.12|0
1648235500000|2022-03-25 19:11:40|280.7|278.3|280.52|278.12|280.7|278.3|280.33|277.93|0
1648235510000|2022-03-25 19:11:50|280.89|278.49|280.7|278.3|280.89|278.49|280.52|278.12|0
1648235520000|2022-03-25 19:12:00|279.78|277.38|279.78|277.38|279.78|277.38|279.6|277.2|0
1648235530000|2022-03-25 19:12:10|279.23|276.83|279.41|277.01|279.41|277.01|279.23|276.83|0
1648235540000|2022-03-25 19:12:20|279.05|276.65|279.23|276.83|279.23|276.83|279.05|276.65|0
1648235550000|2022-03-25 19:12:30|279.41|277.01|279.05|276.65|279.41|277.01|279.05|276.65|0
1648235560000|2022-03-25 19:12:40|279.23|276.83|279.41|277.01|279.41|277.01|279.23|276.83|0
1648235570000|2022-03-25 19:12:50|279.6|277.2|279.97|277.57|279.97|277.57|279.6|277.2|0
1648235580000|2022-03-25 19:13:00|280.33|277.93|280.43|278.03|280.52|278.12|280.33|277.93|0
1648235590000|2022-03-25 19:13:10|280.33|277.93|280.15|277.75|280.33|277.93|279.97|277.57|0
1648235600000|2022-03-25 19:13:20|279.97|277.57|280.33|277.93|280.33|277.93|279.97|277.57|0
1648235610000|2022-03-25 19:13:30|280.52|278.12|280.7|278.3|280.7|278.3|280.52|278.12|0
1648235620000|2022-03-25 19:13:40|280.89|278.49|280.61|278.21|281.07|278.67|280.61|278.21|0
1648235630000|2022-03-25 19:13:50|280.52|278.12|280.7|278.3|280.7|278.3|280.52|278.12|0
1648235640000|2022-03-25 19:14:00|280.52|278.12|280.7|278.3|280.7|278.3|280.52|278.12|0
1648235650000|2022-03-25 19:14:10|280.89|278.49|280.52|278.12|280.89|278.49|280.43|278.03|0
1648235660000|2022-03-25 19:14:20|280.33|277.93|280.33|277.93|280.33|277.93|280.15|277.75|0
1648235670000|2022-03-25 19:14:30|280.52|278.12|280.52|278.12|280.52|278.12|280.52|278.12|0
1648235680000|2022-03-25 19:14:40|279.96|277.56|279.96|277.56|279.96|277.56|279.96|277.56|0
1648235690000|2022-03-25 19:14:50|279.88|277.48|279.23|276.83|279.88|277.48|279.23|276.83|0
1648235700000|2022-03-25 19:15:00|278.86|276.46|278.68|276.28|278.86|276.46|278.68|276.28|0
1648235710000|2022-03-25 19:15:10|278.86|276.46|278.86|276.46|278.86|276.46|278.68|276.28|0
1648235720000|2022-03-25 19:15:20|278.68|276.28|278.68|276.28|278.68|276.28|278.49|276.09|0
1648235730000|2022-03-25 19:15:30|279.04|276.64|278.77|276.37|279.04|276.64|278.68|276.28|0
1648235740000|2022-03-25 19:15:40|278.86|276.46|279.04|276.64|279.23|276.83|278.86|276.46|0
1648235750000|2022-03-25 19:15:50|278.68|276.28|279.23|276.83|279.23|276.83|278.68|276.28|0
1648235760000|2022-03-25 19:16:00|279.04|276.64|279.6|277.2|279.6|277.2|279.04|276.64|0
1648235770000|2022-03-25 19:16:10|279.41|277.01|279.6|277.2|279.78|277.38|279.41|277.01|0
1648235780000|2022-03-25 19:16:20|279.78|277.38|280.15|277.75|280.15|277.75|279.78|277.38|0
1648235790000|2022-03-25 19:16:30|279.96|277.56|280.15|277.75|280.15|277.75|279.96|277.56|0
1648235800000|2022-03-25 19:16:40|280.33|277.93|280.24|277.84|280.33|277.93|280.24|277.84|0
1648235810000|2022-03-25 19:16:50|280.15|277.75|281.07|278.67|281.07|278.67|280.15|277.75|0
1648235820000|2022-03-25 19:17:00|281.44|279.04|282.55|280.15|282.55|280.15|281.44|279.04|0
1648235830000|2022-03-25 19:17:10|282.73|280.33|282.92|280.52|283.11|280.71|282.73|280.33|0
1648235840000|2022-03-25 19:17:20|282.73|280.33|282.36|279.96|282.73|280.33|282.36|279.96|0
1648235850000|2022-03-25 19:17:30|282.46|280.06|282.18|279.78|282.46|280.06|281.99|279.59|0
1648235860000|2022-03-25 19:17:40|283.2|280.8|283.48|281.08|283.48|281.08|283.2|280.8|0
1648235870000|2022-03-25 19:17:50|282.73|280.33|282.18|279.78|282.73|280.33|282.18|279.78|0
1648235880000|2022-03-25 19:18:00|281.99|279.59|281.81|279.41|281.99|279.59|281.81|279.41|0
1648235890000|2022-03-25 19:18:10|281.62|279.22|281.99|279.59|282.18|279.78|281.62|279.22|0
1648235900000|2022-03-25 19:18:20|281.25|278.85|281.81|279.41|281.81|279.41|281.25|278.85|0
1648235910000|2022-03-25 19:18:30|281.62|279.22|281.99|279.59|281.99|279.59|281.62|279.22|0
1648235920000|2022-03-25 19:18:40|281.81|279.41|281.72|279.32|281.81|279.41|281.54|279.14|0
1648235930000|2022-03-25 19:18:50|281.62|279.22|281.62|279.22|281.81|279.41|281.62|279.22|0
1648235940000|2022-03-25 19:19:00|281.72|279.32|281.25|278.85|281.72|279.32|281.25|278.85|0
1648235950000|2022-03-25 19:19:10|281.99|279.59|282.18|279.78|282.36|279.96|281.99|279.59|0
1648235960000|2022-03-25 19:19:20|281.81|279.41|281.99|279.59|281.99|279.59|281.62|279.22|0
1648235970000|2022-03-25 19:19:30|282.18|279.78|282.92|280.52|282.92|280.52|282.18|279.78|0
1648235980000|2022-03-25 19:19:40|282.36|279.96|282.55|280.15|282.55|280.15|282.18|279.78|0
1648235990000|2022-03-25 19:19:50|282.36|279.96|283.1|280.7|283.1|280.7|282.36|279.96|0
1648236000000|2022-03-25 19:20:00|282.83|280.43|283.1|280.7|283.1|280.7|282.83|280.43|0
1648236010000|2022-03-25 19:20:10|283.29|280.89|283.2|280.8|283.29|280.89|282.73|280.33|0
1648236020000|2022-03-25 19:20:20|283.1|280.7|284.03|281.63|284.03|281.63|283.1|280.7|0
1648236030000|2022-03-25 19:20:30|283.85|281.45|284.77|282.37|284.77|282.37|283.85|281.45|0
1648236040000|2022-03-25 19:20:40|284.4|282|283.66|281.26|284.59|282.19|283.66|281.26|0
1648236050000|2022-03-25 19:20:50|284.22|281.82|284.4|282|284.4|282|284.22|281.82|0
1648236060000|2022-03-25 19:21:00|284.96|282.56|284.77|282.37|284.96|282.56|284.77|282.37|0
1648236070000|2022-03-25 19:21:10|284.59|282.19|284.59|282.19|284.59|282.19|284.4|282|0
1648236080000|2022-03-25 19:21:20|284.96|282.56|285.7|283.3|285.7|283.3|284.96|282.56|0
1648236090000|2022-03-25 19:21:30|285.89|283.49|285.7|283.3|285.89|283.49|285.33|282.93|0
1648236100000|2022-03-25 19:21:40|286.08|283.68|285.99|283.59|286.26|283.86|285.99|283.59|0
1648236110000|2022-03-25 19:21:50|285.8|283.4|285.52|283.12|285.8|283.4|285.52|283.12|0
1648236120000|2022-03-25 19:22:00|285.33|282.93|285.89|283.49|285.89|283.49|284.96|282.56|0
1648236130000|2022-03-25 19:22:10|286.17|283.77|286.08|283.68|286.26|283.86|286.08|283.68|0
1648236140000|2022-03-25 19:22:20|285.89|283.49|285.89|283.49|285.89|283.49|285.7|283.3|0
1648236150000|2022-03-25 19:22:30|285.7|283.3|285.7|283.3|285.7|283.3|285.33|282.93|0
1648236160000|2022-03-25 19:22:40|285.89|283.49|286.26|283.86|286.26|283.86|285.89|283.49|0
1648236170000|2022-03-25 19:22:50|286.45|284.05|286.26|283.86|286.45|284.05|286.26|283.86|0
1648236180000|2022-03-25 19:23:00|286.08|283.68|286.08|283.68|286.26|283.86|286.08|283.68|0
1648236190000|2022-03-25 19:23:10|286.26|283.86|287.48|285.08|287.48|285.08|286.26|283.86|0
1648236200000|2022-03-25 19:23:20|287.38|284.98|287.76|285.36|287.76|285.36|287.29|284.89|0
1648236210000|2022-03-25 19:23:30|287.38|284.98|287.57|285.17|287.57|285.17|287.19|284.79|0
1648236220000|2022-03-25 19:23:40|287.75|285.35|287.38|284.98|287.75|285.35|287.19|284.79|0
1648236230000|2022-03-25 19:23:50|286.82|284.42|286.26|283.86|286.82|284.42|286.26|283.86|0
1648236240000|2022-03-25 19:24:00|286.82|284.42|286.82|284.42|286.82|284.42|286.26|283.86|0
1648236250000|2022-03-25 19:24:10|286.45|284.05|286.45|284.05|286.45|284.05|286.26|283.86|0
1648236260000|2022-03-25 19:24:20|285.7|283.3|286.08|283.68|286.08|283.68|285.7|283.3|0
1648236270000|2022-03-25 19:24:30|285.7|283.3|285.89|283.49|286.08|283.68|285.7|283.3|0
1648236280000|2022-03-25 19:24:40|285.7|283.3|285.52|283.12|285.89|283.49|285.52|283.12|0
1648236290000|2022-03-25 19:24:50|285.7|283.3|285.33|282.93|285.7|283.3|285.33|282.93|0
1648236300000|2022-03-25 19:25:00|285.14|282.74|284.77|282.37|285.14|282.74|284.77|282.37|0
1648236310000|2022-03-25 19:25:10|284.96|282.56|284.96|282.56|284.96|282.56|284.59|282.19|0
1648236320000|2022-03-25 19:25:20|285.14|282.74|284.96|282.56|285.33|282.93|284.96|282.56|0
1648236330000|2022-03-25 19:25:30|285.33|282.93|285.14|282.74|285.33|282.93|284.96|282.56|0
1648236340000|2022-03-25 19:25:40|285.43|283.03|284.96|282.56|285.52|283.12|284.96|282.56|0
1648236350000|2022-03-25 19:25:50|285.33|282.93|284.96|282.56|285.33|282.93|284.96|282.56|0
1648236360000|2022-03-25 19:26:00|284.87|282.47|285.89|283.49|285.89|283.49|284.87|282.47|0
1648236370000|2022-03-25 19:26:10|286.07|283.67|286.07|283.67|286.07|283.67|285.99|283.59|0
1648236380000|2022-03-25 19:26:20|286.26|283.86|286.26|283.86|286.36|283.96|286.07|283.67|0
1648236390000|2022-03-25 19:26:30|286.36|283.96|286.63|284.23|286.63|284.23|286.26|283.86|0
1648236400000|2022-03-25 19:26:40|286.82|284.42|286.82|284.42|287.19|284.79|286.82|284.42|0
1648236410000|2022-03-25 19:26:50|286.63|284.23|286.45|284.05|286.63|284.23|286.45|284.05|0
1648236420000|2022-03-25 19:27:00|286.63|284.23|287.57|285.17|288.13|285.73|286.63|284.23|0
1648236430000|2022-03-25 19:27:10|287.85|285.45|287.57|285.17|287.85|285.45|287.19|284.79|0
1648236440000|2022-03-25 19:27:20|287.01|284.61|286.82|284.42|287.01|284.61|286.82|284.42|0
1648236450000|2022-03-25 19:27:30|286.63|284.23|286.73|284.33|286.73|284.33|286.63|284.23|0
1648236460000|2022-03-25 19:27:40|287.01|284.61|286.82|284.42|287.01|284.61|286.82|284.42|0
1648236470000|2022-03-25 19:27:50|286.63|284.23|286.07|283.67|286.63|284.23|286.07|283.67|0
1648236480000|2022-03-25 19:28:00|286.17|283.77|286.63|284.23|286.82|284.42|285.89|283.49|0
1648236490000|2022-03-25 19:28:10|286.82|284.42|287.75|285.35|287.75|285.35|286.82|284.42|0
1648236500000|2022-03-25 19:28:20|287.94|285.54|288.5|286.1|288.5|286.1|287.94|285.54|0
1648236510000|2022-03-25 19:28:30|288.31|285.91|288.31|285.91|288.31|285.91|288.13|285.73|0
1648236520000|2022-03-25 19:28:40|288.5|286.1|287.94|285.54|288.5|286.1|287.94|285.54|0
1648236530000|2022-03-25 19:28:50|287.75|285.35|287.57|285.17|287.94|285.54|287.57|285.17|0
1648236540000|2022-03-25 19:29:00|287.75|285.35|288.31|285.91|288.31|285.91|287.75|285.35|0
1648236550000|2022-03-25 19:29:10|288.5|286.1|289.25|286.85|289.25|286.85|288.5|286.1|0
1648236560000|2022-03-25 19:29:20|289.06|286.66|288.31|285.91|289.06|286.66|288.31|285.91|0
1648236570000|2022-03-25 19:29:30|288.13|285.73|288.13|285.73|288.13|285.73|287.75|285.35|0
1648236580000|2022-03-25 19:29:40|288.31|285.91|289.25|286.85|289.25|286.85|288.31|285.91|0
1648236590000|2022-03-25 19:29:50|289.06|286.66|289.06|286.66|289.06|286.66|288.69|286.29|0
1648236600000|2022-03-25 19:30:00|289.44|287.04|287.94|285.54|289.44|287.04|287.94|285.54|0
1648236610000|2022-03-25 19:30:10|288.97|286.57|288.5|286.1|288.97|286.57|288.5|286.1|0
1648236620000|2022-03-25 19:30:20|288.31|285.91|287.94|285.54|288.31|285.91|287.94|285.54|0
1648236630000|2022-03-25 19:30:30|288.13|285.73|287.94|285.54|288.13|285.73|287.75|285.35|0
1648236640000|2022-03-25 19:30:40|287.75|285.35|287.56|285.16|287.75|285.35|287.56|285.16|0
1648236650000|2022-03-25 19:30:50|287.48|285.08|287.19|284.79|287.56|285.16|287.19|284.79|0
1648236660000|2022-03-25 19:31:00|287.38|284.98|287|284.6|287.48|285.08|287|284.6|0
1648236670000|2022-03-25 19:31:10|287.19|284.79|288.13|285.73|288.13|285.73|287.19|284.79|0
1648236680000|2022-03-25 19:31:20|287.94|285.54|287.38|284.98|287.94|285.54|287|284.6|0
1648236690000|2022-03-25 19:31:30|287.56|285.16|288.13|285.73|288.31|285.91|287.56|285.16|0
1648236700000|2022-03-25 19:31:40|288.04|285.64|288.13|285.73|288.13|285.73|287.94|285.54|0
1648236710000|2022-03-25 19:31:50|288.22|285.82|288.6|286.2|288.6|286.2|288.22|285.82|0
1648236720000|2022-03-25 19:32:00|289.25|286.85|290.1|287.7|290.1|287.7|289.25|286.85|0
1648236730000|2022-03-25 19:32:10|290.56|288.16|290|287.6|290.56|288.16|290|287.6|0
1648236740000|2022-03-25 19:32:20|290.37|287.97|290.37|287.97|290.56|288.16|290.37|287.97|0
1648236750000|2022-03-25 19:32:30|290.56|288.16|290.56|288.16|290.56|288.16|290.37|287.97|0
1648236760000|2022-03-25 19:32:40|290.66|288.26|291.12|288.72|291.12|288.72|290.66|288.26|0
1648236770000|2022-03-25 19:32:50|290.94|288.54|290.75|288.35|291.12|288.72|290.75|288.35|0
1648236780000|2022-03-25 19:33:00|290.56|288.16|290.94|288.54|291.12|288.72|290.56|288.16|0
1648236790000|2022-03-25 19:33:10|290.37|287.97|289.62|287.22|290.37|287.97|289.62|287.22|0
1648236800000|2022-03-25 19:33:20|289.43|287.03|289.81|287.41|289.81|287.41|289.43|287.03|0
1648236810000|2022-03-25 19:33:30|290.18|287.78|289.81|287.41|290.18|287.78|289.81|287.41|0
1648236820000|2022-03-25 19:33:40|289.43|287.03|289.81|287.41|289.81|287.41|289.43|287.03|0
1648236830000|2022-03-25 19:33:50|290|287.6|290.18|287.78|290.18|287.78|290|287.6|0
1648236840000|2022-03-25 19:34:00|290|287.6|289.43|287.03|290.18|287.78|289.43|287.03|0
1648236850000|2022-03-25 19:34:10|289.81|287.41|289.62|287.22|289.81|287.41|289.43|287.03|0
1648236860000|2022-03-25 19:34:20|289.43|287.03|289.81|287.41|289.81|287.41|289.43|287.03|0
1648236870000|2022-03-25 19:34:30|290|287.6|289.62|287.22|290|287.6|289.62|287.22|0
1648236880000|2022-03-25 19:34:40|289.25|286.85|288.69|286.29|289.25|286.85|288.69|286.29|0
1648236890000|2022-03-25 19:34:50|288.87|286.47|288.5|286.1|288.87|286.47|288.31|285.91|0
1648236900000|2022-03-25 19:35:00|288.68|286.28|288.5|286.1|289.06|286.66|288.5|286.1|0
1648236910000|2022-03-25 19:35:10|288.87|286.47|289.25|286.85|289.25|286.85|288.68|286.28|0
1648236920000|2022-03-25 19:35:20|288.87|286.47|288.97|286.57|289.25|286.85|288.87|286.47|0
1648236930000|2022-03-25 19:35:30|288.87|286.47|289.43|287.03|289.43|287.03|288.87|286.47|0
1648236940000|2022-03-25 19:35:40|289.25|286.85|288.87|286.47|289.62|287.22|288.87|286.47|0
1648236950000|2022-03-25 19:35:50|288.68|286.28|288.68|286.28|288.87|286.47|288.5|286.1|0
1648236960000|2022-03-25 19:36:00|288.5|286.1|288.31|285.91|288.68|286.28|288.31|285.91|0
1648236970000|2022-03-25 19:36:10|287.75|285.35|287|284.6|287.75|285.35|287|284.6|0
1648236980000|2022-03-25 19:36:20|287.19|284.79|286.63|284.23|287.19|284.79|286.63|284.23|0
1648236990000|2022-03-25 19:36:30|286.82|284.42|286.44|284.04|286.82|284.42|286.44|284.04|0
1648237000000|2022-03-25 19:36:40|286.63|284.23|286.82|284.42|287.19|284.79|286.63|284.23|0
1648237010000|2022-03-25 19:36:50|287.19|284.79|287|284.6|287.19|284.79|286.91|284.51|0
1648237020000|2022-03-25 19:37:00|286.63|284.23|286.44|284.04|286.63|284.23|286.44|284.04|0
1648237030000|2022-03-25 19:37:10|286.07|283.67|285.7|283.3|286.07|283.67|285.51|283.11|0
1648237040000|2022-03-25 19:37:20|286.07|283.67|285.51|283.11|286.07|283.67|285.51|283.11|0
1648237050000|2022-03-25 19:37:30|285.7|283.3|285.88|283.48|285.88|283.48|285.7|283.3|0
1648237060000|2022-03-25 19:37:40|287.19|284.79|287.56|285.16|287.56|285.16|287.19|284.79|0
1648237070000|2022-03-25 19:37:50|287.38|284.98|287|284.6|287.38|284.98|287|284.6|0
1648237080000|2022-03-25 19:38:00|287.56|285.16|286.26|283.86|287.56|285.16|286.26|283.86|0
1648237090000|2022-03-25 19:38:10|285.88|283.48|285.88|283.48|285.88|283.48|285.88|283.48|0
1648237100000|2022-03-25 19:38:20|285.7|283.3|285.32|282.92|285.7|283.3|285.32|282.92|0
1648237110000|2022-03-25 19:38:30|284.95|282.55|286.26|283.86|286.26|283.86|284.95|282.55|0
1648237120000|2022-03-25 19:38:40|286.07|283.67|286.44|284.04|286.44|284.04|286.07|283.67|0
1648237130000|2022-03-25 19:38:50|286.81|284.41|287|284.6|287.37|284.97|286.81|284.41|0
1648237140000|2022-03-25 19:39:00|286.81|284.41|287|284.6|287.19|284.79|286.81|284.41|0
1648237150000|2022-03-25 19:39:10|287.37|284.97|287|284.6|287.37|284.97|287|284.6|0
1648237160000|2022-03-25 19:39:20|287.37|284.97|286.81|284.41|287.37|284.97|286.81|284.41|0
1648237170000|2022-03-25 19:39:30|287|284.6|286.81|284.41|287|284.6|286.81|284.41|0
1648237180000|2022-03-25 19:39:40|287|284.6|288.12|285.72|288.12|285.72|287|284.6|0
1648237190000|2022-03-25 19:39:50|287.75|285.35|287.93|285.53|287.93|285.53|287.75|285.35|0
1648237200000|2022-03-25 19:40:00|287.37|284.97|286.81|284.41|287.56|285.16|286.81|284.41|0
1648237210000|2022-03-25 19:40:10|286.91|284.51|286.63|284.23|286.91|284.51|286.63|284.23|0
1648237220000|2022-03-25 19:40:20|286.81|284.41|286.81|284.41|287.37|284.97|286.81|284.41|0
1648237230000|2022-03-25 19:40:30|287|284.6|286.63|284.23|287|284.6|286.63|284.23|0
1648237240000|2022-03-25 19:40:40|286.25|283.85|285.61|283.21|286.25|283.85|285.61|283.21|0
1648237250000|2022-03-25 19:40:50|285.7|283.3|284.95|282.55|285.7|283.3|284.95|282.55|0
1648237260000|2022-03-25 19:41:00|285.14|282.74|285.42|283.02|285.51|283.11|285.14|282.74|0
1648237270000|2022-03-25 19:41:10|285.14|282.74|285.05|282.65|285.14|282.74|284.95|282.55|0
1648237280000|2022-03-25 19:41:20|285.14|282.74|284.58|282.18|285.14|282.74|284.58|282.18|0
1648237290000|2022-03-25 19:41:30|284.39|281.99|284.21|281.81|284.39|281.99|284.21|281.81|0
1648237300000|2022-03-25 19:41:40|284.02|281.62|284.21|281.81|284.39|281.99|284.02|281.62|0
1648237310000|2022-03-25 19:41:50|283.84|281.44|283.47|281.07|283.84|281.44|283.47|281.07|0
1648237320000|2022-03-25 19:42:00|282.91|280.51|282.54|280.14|282.91|280.51|282.54|280.14|0
1648237330000|2022-03-25 19:42:10|282.91|280.51|283.09|280.69|283.28|280.88|282.91|280.51|0
1648237340000|2022-03-25 19:42:20|282.91|280.51|283.75|281.35|283.75|281.35|282.91|280.51|0
1648237350000|2022-03-25 19:42:30|283.56|281.16|282.35|279.95|283.56|281.16|282.35|279.95|0
1648237360000|2022-03-25 19:42:40|281.98|279.58|282.54|280.14|282.72|280.32|281.98|279.58|0
1648237370000|2022-03-25 19:42:50|282.35|279.95|282.17|279.77|282.35|279.95|281.98|279.58|0
1648237380000|2022-03-25 19:43:00|282.26|279.86|281.8|279.4|282.26|279.86|281.43|279.03|0
1648237390000|2022-03-25 19:43:10|281.24|278.84|281.8|279.4|281.98|279.58|281.24|278.84|0
1648237400000|2022-03-25 19:43:20|281.06|278.66|281.43|279.03|281.43|279.03|281.06|278.66|0
1648237410000|2022-03-25 19:43:30|281.61|279.21|281.61|279.21|281.61|279.21|281.43|279.03|0
1648237420000|2022-03-25 19:43:40|281.8|279.4|281.8|279.4|281.8|279.4|281.8|279.4|0
1648237430000|2022-03-25 19:43:50|282.17|279.77|282.17|279.77|282.17|279.77|281.98|279.58|0
1648237440000|2022-03-25 19:44:00|282.72|280.32|282.17|279.77|282.72|280.32|282.17|279.77|0
1648237450000|2022-03-25 19:44:10|282.54|280.14|282.72|280.32|282.72|280.32|282.54|280.14|0
1648237460000|2022-03-25 19:44:20|282.54|280.14|283.09|280.69|283.28|280.88|282.54|280.14|0
1648237470000|2022-03-25 19:44:30|283.28|280.88|283.46|281.06|283.46|281.06|283.28|280.88|0
1648237480000|2022-03-25 19:44:40|283.84|281.44|284.02|281.62|284.21|281.81|283.84|281.44|0
1648237490000|2022-03-25 19:44:50|284.21|281.81|284.02|281.62|284.21|281.81|284.02|281.62|0
1648237500000|2022-03-25 19:45:00|283.46|281.06|283.46|281.06|283.46|281.06|283.09|280.69|0
1648237510000|2022-03-25 19:45:10|283.09|280.69|282.17|279.77|283.09|280.69|282.17|279.77|0
1648237520000|2022-03-25 19:45:20|281.98|279.58|281.98|279.58|281.98|279.58|281.43|279.03|0
1648237530000|2022-03-25 19:45:30|281.8|279.4|281.8|279.4|281.8|279.4|281.8|279.4|0
1648237540000|2022-03-25 19:45:40|281.98|279.58|281.43|279.03|281.98|279.58|281.24|278.84|0
1648237550000|2022-03-25 19:45:50|281.61|279.21|281.43|279.03|281.61|279.21|281.24|278.84|0
1648237560000|2022-03-25 19:46:00|281.34|278.94|281.8|279.4|281.8|279.4|281.34|278.94|0
1648237570000|2022-03-25 19:46:10|281.98|279.58|281.8|279.4|281.98|279.58|281.8|279.4|0
1648237580000|2022-03-25 19:46:20|280.87|278.47|280.87|278.47|280.87|278.47|280.87|278.47|0
1648237590000|2022-03-25 19:46:30|280.69|278.29|281.06|278.66|281.06|278.66|280.5|278.1|0
1648237600000|2022-03-25 19:46:40|281.24|278.84|281.06|278.66|281.24|278.84|281.06|278.66|0
1648237610000|2022-03-25 19:46:50|280.87|278.47|279.77|277.37|280.87|278.47|279.77|277.37|0
1648237620000|2022-03-25 19:47:00|279.58|277.18|281.06|278.66|281.06|278.66|279.58|277.18|0
1648237630000|2022-03-25 19:47:10|280.87|278.47|280.5|278.1|280.87|278.47|280.5|278.1|0
1648237640000|2022-03-25 19:47:20|280.13|277.73|280.5|278.1|280.5|278.1|280.13|277.73|0
1648237650000|2022-03-25 19:47:30|280.32|277.92|280.69|278.29|280.69|278.29|280.32|277.92|0
1648237660000|2022-03-25 19:47:40|281.06|278.66|281.06|278.66|281.24|278.84|280.69|278.29|0
1648237670000|2022-03-25 19:47:50|280.69|278.29|280.69|278.29|280.69|278.29|280.5|278.1|0
1648237680000|2022-03-25 19:48:00|280.87|278.47|279.49|277.09|280.87|278.47|279.49|277.09|0
1648237690000|2022-03-25 19:48:10|279.03|276.63|279.21|276.81|279.4|277|279.03|276.63|0
1648237700000|2022-03-25 19:48:20|279.03|276.63|279.77|277.37|279.77|277.37|279.03|276.63|0
1648237710000|2022-03-25 19:48:30|279.95|277.55|279.4|277|279.95|277.55|279.4|277|0
1648237720000|2022-03-25 19:48:40|279.21|276.81|279.03|276.63|279.21|276.81|279.03|276.63|0
1648237730000|2022-03-25 19:48:50|278.84|276.44|279.03|276.63|279.12|276.72|278.84|276.44|0
1648237740000|2022-03-25 19:49:00|278.84|276.44|278.76|276.36|279.03|276.63|278.66|276.26|0
1648237750000|2022-03-25 19:49:10|279.03|276.63|278.29|275.89|279.03|276.63|278.29|275.89|0
1648237760000|2022-03-25 19:49:20|278.84|276.44|279.21|276.81|279.4|277|278.84|276.44|0
1648237770000|2022-03-25 19:49:30|279.03|276.63|278.84|276.44|279.03|276.63|278.66|276.26|0
1648237780000|2022-03-25 19:49:40|278.48|276.08|278.48|276.08|278.48|276.08|278.29|275.89|0
1648237790000|2022-03-25 19:49:50|278.29|275.89|278.11|275.71|278.29|275.89|278.11|275.71|0
1648237800000|2022-03-25 19:50:00|279.21|276.81|278.2|275.8|279.21|276.81|278.2|275.8|0
1648237810000|2022-03-25 19:50:10|277.74|275.34|278.84|276.44|278.84|276.44|277.74|275.34|0
1648237820000|2022-03-25 19:50:20|278.29|275.89|277.74|275.34|278.29|275.89|277.74|275.34|0
1648237830000|2022-03-25 19:50:30|277.56|275.16|277.74|275.34|277.93|275.53|277.56|275.16|0
1648237840000|2022-03-25 19:50:40|278.39|275.99|278.84|276.44|278.84|276.44|278.39|275.99|0
1648237850000|2022-03-25 19:50:50|278.29|275.89|277.56|275.16|278.29|275.89|277.56|275.16|0
1648237860000|2022-03-25 19:51:00|277.37|274.97|276.64|274.24|277.37|274.97|276.64|274.24|0
1648237870000|2022-03-25 19:51:10|276.09|273.69|276.64|274.24|276.64|274.24|276.09|273.69|0
1648237880000|2022-03-25 19:51:20|276.09|273.69|276.27|273.87|276.64|274.24|276.09|273.69|0
1648237890000|2022-03-25 19:51:30|276.82|274.42|277.37|274.97|277.37|274.97|276.82|274.42|0
1648237900000|2022-03-25 19:51:40|277.74|275.34|277.92|275.52|277.92|275.52|277.56|275.16|0
1648237910000|2022-03-25 19:51:50|278.11|275.71|277.56|275.16|278.11|275.71|277.56|275.16|0
1648237920000|2022-03-25 19:52:00|277.37|274.97|276.82|274.42|277.37|274.97|276.82|274.42|0
1648237930000|2022-03-25 19:52:10|276.64|274.24|276.46|274.06|276.64|274.24|276.09|273.69|0
1648237940000|2022-03-25 19:52:20|276.27|273.87|276.46|274.06|276.64|274.24|276.27|273.87|0
1648237950000|2022-03-25 19:52:30|276.09|273.69|276.09|273.69|276.09|273.69|276.09|273.69|0
1648237960000|2022-03-25 19:52:40|276.82|274.42|276.09|273.69|276.82|274.42|276.09|273.69|0
1648237970000|2022-03-25 19:52:50|275.91|273.51|275.54|273.14|275.91|273.51|275.54|273.14|0
1648237980000|2022-03-25 19:53:00|275.18|272.78|275.54|273.14|275.54|273.14|275.18|272.78|0
1648237990000|2022-03-25 19:53:10|275.18|272.78|275.36|272.96|275.36|272.96|275.18|272.78|0
1648238000000|2022-03-25 19:53:20|275.54|273.14|274.81|272.41|275.54|273.14|274.81|272.41|0
1648238010000|2022-03-25 19:53:30|274.63|272.23|275.36|272.96|275.36|272.96|274.63|272.23|0
1648238020000|2022-03-25 19:53:40|275.18|272.78|275.72|273.32|275.91|273.51|275.18|272.78|0
1648238030000|2022-03-25 19:53:50|276.09|273.69|275.91|273.51|276.09|273.69|275.72|273.32|0
1648238040000|2022-03-25 19:54:00|275.72|273.32|275.36|272.96|275.72|273.32|275.36|272.96|0
1648238050000|2022-03-25 19:54:10|275.54|273.14|275.72|273.32|275.72|273.32|275.54|273.14|0
1648238060000|2022-03-25 19:54:20|275.54|273.14|275.72|273.32|275.72|273.32|275.36|272.96|0
1648238070000|2022-03-25 19:54:30|276.09|273.69|276.64|274.24|276.64|274.24|276.09|273.69|0
1648238080000|2022-03-25 19:54:40|276.09|273.69|274.63|272.23|276.09|273.69|274.63|272.23|0
1648238090000|2022-03-25 19:54:50|275.36|272.96|274.81|272.41|275.36|272.96|274.81|272.41|0
1648238100000|2022-03-25 19:55:00|274.63|272.23|274.45|272.05|274.63|272.23|274.45|272.05|0
1648238110000|2022-03-25 19:55:10|274.63|272.23|274.26|271.86|274.81|272.41|274.26|271.86|0
1648238120000|2022-03-25 19:55:20|274.81|272.41|274.99|272.59|274.99|272.59|274.63|272.23|0
1648238130000|2022-03-25 19:55:30|274.63|272.23|274.63|272.23|274.63|272.23|274.45|272.05|0
1648238140000|2022-03-25 19:55:40|274.45|272.05|274.26|271.86|274.45|272.05|274.08|271.68|0
1648238150000|2022-03-25 19:55:50|274.08|271.68|274.81|272.41|274.81|272.41|274.08|271.68|0
1648238160000|2022-03-25 19:56:00|274.26|271.86|273.9|271.5|274.26|271.86|273.9|271.5|0
1648238170000|2022-03-25 19:56:10|274.08|271.68|274.81|272.41|274.81|272.41|274.08|271.68|0
1648238180000|2022-03-25 19:56:20|274.63|272.23|274.08|271.68|274.63|272.23|273.9|271.5|0
1648238190000|2022-03-25 19:56:30|274.63|272.23|274.26|271.86|274.63|272.23|274.08|271.68|0
1648238200000|2022-03-25 19:56:40|273.9|271.5|274.08|271.68|274.44|272.04|273.9|271.5|0
1648238210000|2022-03-25 19:56:50|273.9|271.5|273.72|271.32|273.9|271.5|273.72|271.32|0
1648238220000|2022-03-25 19:57:00|273.53|271.13|273.35|270.95|273.53|271.13|273.17|270.77|0
1648238230000|2022-03-25 19:57:10|272.81|270.41|272.99|270.59|272.99|270.59|272.81|270.41|0
1648238240000|2022-03-25 19:57:20|273.17|270.77|273.17|270.77|273.17|270.77|273.17|270.77|0
1648238250000|2022-03-25 19:57:30|272.62|270.22|273.17|270.77|273.17|270.77|272.44|270.04|0
1648238260000|2022-03-25 19:57:40|273.53|271.13|273.17|270.77|273.53|271.13|273.17|270.77|0
1648238270000|2022-03-25 19:57:50|272.81|270.41|273.53|271.13|273.53|271.13|272.81|270.41|0
1648238280000|2022-03-25 19:58:00|273.72|271.32|273.72|271.32|273.72|271.32|273.35|270.95|0
1648238290000|2022-03-25 19:58:10|273.53|271.13|272.99|270.59|273.53|271.13|272.99|270.59|0
1648238300000|2022-03-25 19:58:20|272.8|270.4|272.99|270.59|273.17|270.77|272.8|270.4|0
1648238310000|2022-03-25 19:58:30|272.8|270.4|272.99|270.59|272.99|270.59|272.8|270.4|0
1648238320000|2022-03-25 19:58:40|272.8|270.4|272.8|270.4|272.99|270.59|272.8|270.4|0
1648238330000|2022-03-25 19:58:50|272.62|270.22|272.62|270.22|272.8|270.4|272.62|270.22|0
1648238340000|2022-03-25 19:59:00|272.44|270.04|271.53|269.13|272.44|270.04|271.53|269.13|0
1648238350000|2022-03-25 19:59:10|271.35|268.95|271.17|268.77|271.35|268.95|271.17|268.77|0
1648238360000|2022-03-25 19:59:20|270.81|268.41|270.08|267.68|270.99|268.59|270.08|267.68|0
1648238370000|2022-03-25 19:59:30|269.9|267.5|269.54|267.14|269.9|267.5|269.54|267.14|0
1648238380000|2022-03-25 19:59:40|269.36|266.96|269|266.6|269.36|266.96|269|266.6|0
1648238390000|2022-03-25 19:59:50|269.36|266.96|270.45|268.05|270.45|268.05|268.64|266.24|0
1648238400000|2022-03-25 20:00:00|269.54|267.14|270.99|268.59|270.99|268.59|269.54|267.14|0
1648238410000|2022-03-25 20:00:10|270.63|268.23|271.35|268.95|271.35|268.95|270.44|268.04|0
1648238420000|2022-03-25 20:00:20|270.99|268.59|271.53|269.13|271.53|269.13|270.99|268.59|0
1648238430000|2022-03-25 20:00:30|272.08|269.68|272.26|269.86|272.26|269.86|272.08|269.68|0
1648238440000|2022-03-25 20:00:40|271.9|269.5|271.71|269.31|271.9|269.5|271.71|269.31|0
1648238460000|2022-03-25 20:01:00|271.9|269.5|271.89|269.49|271.9|269.5|271.89|269.49|0
1648238470000|2022-03-25 20:01:10|272.08|269.68|272.08|269.68|272.08|269.68|271.89|269.49|0
1648238480000|2022-03-25 20:01:20|271.89|269.49|272.26|269.86|272.26|269.86|271.89|269.49|0
1648238490000|2022-03-25 20:01:30|272.08|269.68|272.26|269.86|272.26|269.86|271.89|269.49|0
1648238500000|2022-03-25 20:01:40|272.44|270.04|272.44|270.04|272.44|270.04|272.44|270.04|0
1648238510000|2022-03-25 20:01:50|272.08|269.68|272.08|269.68|272.26|269.86|272.08|269.68|0
1648238520000|2022-03-25 20:02:00|272.44|270.04|272.44|270.04|272.44|270.04|272.44|270.04|0
1648238530000|2022-03-25 20:02:10|272.26|269.86|272.08|269.68|272.26|269.86|272.08|269.68|0
1648238540000|2022-03-25 20:02:20|272.26|269.86|272.26|269.86|272.26|269.86|272.26|269.86|0
1648238550000|2022-03-25 20:02:30|272.08|269.68|272.08|269.68|272.26|269.86|272.08|269.68|0
1648238560000|2022-03-25 20:02:40|271.71|269.31|271.71|269.31|271.71|269.31|271.71|269.31|0
1648238570000|2022-03-25 20:02:50|271.53|269.13|271.89|269.49|272.08|269.68|271.53|269.13|0
1648238580000|2022-03-25 20:03:00|271.71|269.31|271.71|269.31|271.71|269.31|271.71|269.31|0
1648238590000|2022-03-25 20:03:10|271.53|269.13|271.17|268.77|271.53|269.13|271.17|268.77|0
1648238600000|2022-03-25 20:03:20|271.35|268.95|270.81|268.41|271.35|268.95|270.81|268.41|0
1648238610000|2022-03-25 20:03:30|270.62|268.22|270.62|268.22|270.62|268.22|270.62|268.22|0
1648238620000|2022-03-25 20:03:40|270.44|268.04|270.44|268.04|270.44|268.04|270.44|268.04|0
1648238640000|2022-03-25 20:04:00|270.62|268.22|270.62|268.22|270.81|268.41|270.62|268.22|0
1648238650000|2022-03-25 20:04:10|270.44|268.04|270.44|268.04|270.44|268.04|270.44|268.04|0
1648238670000|2022-03-25 20:04:30|270.26|267.86|270.08|267.68|270.26|267.86|270.08|267.68|0
1648238680000|2022-03-25 20:04:40|270.26|267.86|270.26|267.86|270.26|267.86|270.26|267.86|0
1648238690000|2022-03-25 20:04:50|270.08|267.68|270.08|267.68|270.08|267.68|270.08|267.68|0
1648238700000|2022-03-25 20:05:00|270.26|267.86|270.26|267.86|270.26|267.86|270.26|267.86|0
1648238710000|2022-03-25 20:05:10|269.99|267.59|270.26|267.86|270.26|267.86|269.99|267.59|0
1648238730000|2022-03-25 20:05:30|270.17|267.77|270.08|267.68|270.17|267.77|270.08|267.68|0
1648238740000|2022-03-25 20:05:40|269.9|267.5|269.9|267.5|269.9|267.5|269.9|267.5|0
1648238750000|2022-03-25 20:05:50|269.72|267.32|269.72|267.32|269.72|267.32|269.72|267.32|0
1648238780000|2022-03-25 20:06:20|269.9|267.5|269.9|267.5|269.9|267.5|269.9|267.5|0
1648238790000|2022-03-25 20:06:30|270.26|267.86|270.62|268.22|270.62|268.22|270.26|267.86|0
1648238800000|2022-03-25 20:06:40|270.44|268.04|270.44|268.04|270.62|268.22|270.44|268.04|0
1648238810000|2022-03-25 20:06:50|270.62|268.22|270.62|268.22|270.62|268.22|270.62|268.22|0
1648238860000|2022-03-25 20:07:40|270.8|268.4|270.8|268.4|270.8|268.4|270.8|268.4|0
1648238900000|2022-03-25 20:08:20|270.98|268.58|270.98|268.58|270.98|268.58|270.98|268.58|0
1648238920000|2022-03-25 20:08:40|271.17|268.77|271.17|268.77|271.17|268.77|271.17|268.77|0
1648238930000|2022-03-25 20:08:50|270.98|268.58|270.98|268.58|270.98|268.58|270.98|268.58|0
1648238960000|2022-03-25 20:09:20|270.8|268.4|270.98|268.58|270.98|268.58|270.8|268.4|0
1648238970000|2022-03-25 20:09:30|271.17|268.77|271.17|268.77|271.17|268.77|271.17|268.77|0
1648238980000|2022-03-25 20:09:40|270.98|268.58|271.17|268.77|271.17|268.77|270.98|268.58|0
1648239000000|2022-03-25 20:10:00|270.98|268.58|270.98|268.58|270.98|268.58|270.98|268.58|0
1648239010000|2022-03-25 20:10:10|270.8|268.4|270.8|268.4|270.8|268.4|270.8|268.4|0
1648239020000|2022-03-25 20:10:20|270.98|268.58|270.98|268.58|270.98|268.58|270.98|268.58|0
1648239030000|2022-03-25 20:10:30|271.16|268.76|271.16|268.76|271.16|268.76|271.16|268.76|0
1648239040000|2022-03-25 20:10:40|270.98|268.58|270.98|268.58|270.98|268.58|270.98|268.58|0
1648239050000|2022-03-25 20:10:50|270.8|268.4|270.98|268.58|270.98|268.58|270.8|268.4|0
1648239070000|2022-03-25 20:11:10|271.16|268.76|271.16|268.76|271.16|268.76|271.16|268.76|0
1648239080000|2022-03-25 20:11:20|270.98|268.58|270.98|268.58|270.98|268.58|270.98|268.58|0
1648239090000|2022-03-25 20:11:30|270.8|268.4|270.8|268.4|270.8|268.4|270.8|268.4|0
1648239110000|2022-03-25 20:11:50|270.98|268.58|270.98|268.58|270.98|268.58|270.98|268.58|0
1648239120000|2022-03-25 20:12:00|270.8|268.4|270.98|268.58|270.98|268.58|270.8|268.4|0
1648239130000|2022-03-25 20:12:10|270.8|268.4|270.8|268.4|270.8|268.4|270.8|268.4|0
1648239150000|2022-03-25 20:12:30|270.62|268.22|270.62|268.22|270.62|268.22|270.62|268.22|0
1648239160000|2022-03-25 20:12:40|270.8|268.4|270.62|268.22|270.8|268.4|270.62|268.22|0
1648239170000|2022-03-25 20:12:50|270.44|268.04|270.44|268.04|270.44|268.04|270.44|268.04|0
1648239190000|2022-03-25 20:13:10|270.62|268.22|270.62|268.22|270.62|268.22|270.62|268.22|0
1648239200000|2022-03-25 20:13:20|270.8|268.4|270.62|268.22|270.8|268.4|270.62|268.22|0
1648239220000|2022-03-25 20:13:40|270.44|268.04|270.44|268.04|270.44|268.04|270.44|268.04|0
1648239230000|2022-03-25 20:13:50|270.26|267.86|270.44|268.04|270.44|268.04|270.26|267.86|0
1648239240000|2022-03-25 20:14:00|270.26|267.86|270.26|267.86|270.26|267.86|270.26|267.86|0
1648239250000|2022-03-25 20:14:10|270.08|267.68|270.26|267.86|270.26|267.86|270.08|267.68|0
1648239260000|2022-03-25 20:14:20|270.44|268.04|270.44|268.04|270.44|268.04|270.44|268.04|0
1648239280000|2022-03-25 20:14:40|270.26|267.86|270.44|268.04|270.44|268.04|270.26|267.86|0
1648239290000|2022-03-25 20:14:50|270.26|267.86|270.26|267.86|270.26|267.86|270.26|267.86|0
1648239310000|2022-03-25 20:15:10|270.46|267.66|270.64|267.84|270.64|267.84|270.46|267.66|0
1648239320000|2022-03-25 20:15:20|270.55|267.75|270.46|267.66|270.55|267.75|270.46|267.66|0
1648239340000|2022-03-25 20:15:40|270.28|267.48|270.28|267.48|270.28|267.48|270.28|267.48|0
1648239350000|2022-03-25 20:15:50|270.37|267.57|270.28|267.48|270.37|267.57|270.28|267.48|0
1648239360000|2022-03-25 20:16:00|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1648239370000|2022-03-25 20:16:10|270.28|267.48|270.28|267.48|270.28|267.48|270.28|267.48|0
1648239390000|2022-03-25 20:16:30|270.37|267.57|270.28|267.48|270.46|267.66|270.28|267.48|0
1648239400000|2022-03-25 20:16:40|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1648239410000|2022-03-25 20:16:50|270.46|267.66|270.46|267.66|270.46|267.66|270.28|267.48|0
1648239430000|2022-03-25 20:17:10|270.64|267.84|270.46|267.66|270.64|267.84|270.46|267.66|0
1648239450000|2022-03-25 20:17:30|270.64|267.84|270.64|267.84|270.64|267.84|270.64|267.84|0
1648239480000|2022-03-25 20:18:00|270.55|267.75|270.55|267.75|270.55|267.75|270.55|267.75|0
1648239490000|2022-03-25 20:18:10|270.64|267.84|270.46|267.66|270.64|267.84|270.46|267.66|0
1648239500000|2022-03-25 20:18:20|270.55|267.75|270.55|267.75|270.55|267.75|270.55|267.75|0
1648239510000|2022-03-25 20:18:30|270.46|267.66|270.55|267.75|270.55|267.75|270.46|267.66|0
1648239520000|2022-03-25 20:18:40|270.46|267.66|270.64|267.84|270.64|267.84|270.46|267.66|0
1648239530000|2022-03-25 20:18:50|270.55|267.75|270.64|267.84|270.64|267.84|270.55|267.75|0
1648239540000|2022-03-25 20:19:00|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1648239550000|2022-03-25 20:19:10|270.55|267.75|270.46|267.66|270.55|267.75|270.46|267.66|0
1648239560000|2022-03-25 20:19:20|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1648239590000|2022-03-25 20:19:50|270.27|267.47|270.27|267.47|270.27|267.47|270.27|267.47|0
1648239600000|2022-03-25 20:20:00|270.37|267.57|270.27|267.47|270.37|267.57|270.27|267.47|0
1648239640000|2022-03-25 20:20:40|270.09|267.29|270.09|267.29|270.09|267.29|270.09|267.29|0
1648239650000|2022-03-25 20:20:50|270.27|267.47|270.27|267.47|270.27|267.47|270.27|267.47|0
1648239660000|2022-03-25 20:21:00|270.19|267.39|270.27|267.47|270.27|267.47|270.09|267.29|0
1648239670000|2022-03-25 20:21:10|270.09|267.29|270.09|267.29|270.09|267.29|270.09|267.29|0
1648239690000|2022-03-25 20:21:30|270.27|267.47|270.27|267.47|270.27|267.47|270.27|267.47|0
1648239710000|2022-03-25 20:21:50|270.09|267.29|270.27|267.47|270.27|267.47|270.09|267.29|0
1648239730000|2022-03-25 20:22:10|270.19|267.39|270.19|267.39|270.27|267.47|270.19|267.39|0
1648239740000|2022-03-25 20:22:20|270.27|267.47|270.09|267.29|270.27|267.47|270.09|267.29|0
1648239750000|2022-03-25 20:22:30|270.27|267.47|270.27|267.47|270.27|267.47|270.27|267.47|0
1648239760000|2022-03-25 20:22:40|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1648239800000|2022-03-25 20:23:20|270.27|267.47|270.27|267.47|270.27|267.47|270.27|267.47|0
1648239820000|2022-03-25 20:23:40|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1648239840000|2022-03-25 20:24:00|270.37|267.57|270.45|267.65|270.45|267.65|270.37|267.57|0
1648239890000|2022-03-25 20:24:50|270.63|267.83|270.63|267.83|270.63|267.83|270.63|267.83|0
1648239900000|2022-03-25 20:25:00|270.55|267.75|270.55|267.75|270.55|267.75|270.45|267.65|0
1648239910000|2022-03-25 20:25:10|270.63|267.83|270.45|267.65|270.63|267.83|270.45|267.65|0
1648239950000|2022-03-25 20:25:50|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1648239960000|2022-03-25 20:26:00|270.27|267.47|270.27|267.47|270.27|267.47|270.27|267.47|0
1648240040000|2022-03-25 20:27:20|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1648240100000|2022-03-25 20:28:20|270.63|267.83|270.63|267.83|270.63|267.83|270.63|267.83|0
1648240130000|2022-03-25 20:28:50|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1648240150000|2022-03-25 20:29:10|270.63|267.83|270.63|267.83|270.63|267.83|270.63|267.83|0
1648240160000|2022-03-25 20:29:20|270.45|267.65|270.63|267.83|270.63|267.83|270.45|267.65|0
1648240170000|2022-03-25 20:29:30|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1648240180000|2022-03-25 20:29:40|270.54|267.74|270.45|267.65|270.54|267.74|270.45|267.65|0
1648240200000|2022-03-25 20:30:00|270.63|267.83|270.63|267.83|270.63|267.83|270.63|267.83|0
1648240300000|2022-03-25 20:31:40|270.54|267.74|270.63|267.83|270.63|267.83|270.54|267.74|0
1648240310000|2022-03-25 20:31:50|270.54|267.74|270.45|267.65|270.54|267.74|270.45|267.65|0
1648240350000|2022-03-25 20:32:30|270.36|267.56|270.45|267.65|270.45|267.65|270.36|267.56|0
1648240360000|2022-03-25 20:32:40|270.36|267.56|270.36|267.56|270.45|267.65|270.36|267.56|0
1648240370000|2022-03-25 20:32:50|270.45|267.65|270.27|267.47|270.45|267.65|270.27|267.47|0
1648240380000|2022-03-25 20:33:00|270.45|267.65|270.36|267.56|270.45|267.65|270.36|267.56|0
1648240390000|2022-03-25 20:33:10|270.45|267.65|270.36|267.56|270.45|267.65|270.36|267.56|0
1648240400000|2022-03-25 20:33:20|270.27|267.47|270.27|267.47|270.27|267.47|270.27|267.47|0
1648240420000|2022-03-25 20:33:40|270.36|267.56|270.45|267.65|270.45|267.65|270.36|267.56|0
1648240430000|2022-03-25 20:33:50|270.63|267.83|270.63|267.83|270.63|267.83|270.63|267.83|0
1648240440000|2022-03-25 20:34:00|270.81|268.01|270.81|268.01|270.81|268.01|270.81|268.01|0
1648240450000|2022-03-25 20:34:10|270.63|267.83|270.45|267.65|270.63|267.83|270.45|267.65|0
1648240460000|2022-03-25 20:34:20|270.36|267.56|270.45|267.65|270.45|267.65|270.36|267.56|0
1648240490000|2022-03-25 20:34:50|270.63|267.83|270.63|267.83|270.63|267.83|270.63|267.83|0
1648240500000|2022-03-25 20:35:00|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1648240540000|2022-03-25 20:35:40|270.27|267.47|270.36|267.56|270.36|267.56|270.27|267.47|0
1648240550000|2022-03-25 20:35:50|270.27|267.47|270.45|267.65|270.45|267.65|270.27|267.47|0
1648240570000|2022-03-25 20:36:10|270.63|267.83|270.63|267.83|270.63|267.83|270.63|267.83|0
1648240580000|2022-03-25 20:36:20|270.54|267.74|270.63|267.83|270.63|267.83|270.54|267.74|0
1648240600000|2022-03-25 20:36:40|270.54|267.74|270.54|267.74|270.54|267.74|270.54|267.74|0
1648240610000|2022-03-25 20:36:50|270.45|267.65|270.54|267.74|270.54|267.74|270.45|267.65|0
1648240620000|2022-03-25 20:37:00|270.63|267.83|270.54|267.74|270.63|267.83|270.54|267.74|0
1648240630000|2022-03-25 20:37:10|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1648240650000|2022-03-25 20:37:30|270.63|267.83|270.63|267.83|270.63|267.83|270.63|267.83|0
1648240790000|2022-03-25 20:39:50|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1648240820000|2022-03-25 20:40:20|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1648240830000|2022-03-25 20:40:30|270.45|267.65|270.36|267.56|270.45|267.65|270.36|267.56|0
1648240840000|2022-03-25 20:40:40|270.45|267.65|270.45|267.65|270.45|267.65|270.45|267.65|0
1648240850000|2022-03-25 20:40:50|270.36|267.56|270.26|267.46|270.36|267.56|270.26|267.46|0
1648240890000|2022-03-25 20:41:30|270.44|267.64|270.26|267.46|270.44|267.64|270.26|267.46|0
1648240900000|2022-03-25 20:41:40|270.36|267.56|270.26|267.46|270.36|267.56|270.26|267.46|0
1648240910000|2022-03-25 20:41:50|270.08|267.28|270.26|267.46|270.26|267.46|270.08|267.28|0
1648240930000|2022-03-25 20:42:10|270.18|267.38|270.26|267.46|270.26|267.46|270.08|267.28|0
1648240940000|2022-03-25 20:42:20|270.08|267.28|270.08|267.28|270.08|267.28|270.08|267.28|0
1648240980000|2022-03-25 20:43:00|270.26|267.46|270.26|267.46|270.26|267.46|270.26|267.46|0
1648241010000|2022-03-25 20:43:30|270.18|267.38|270.18|267.38|270.26|267.46|270.18|267.38|0
1648241020000|2022-03-25 20:43:40|270.08|267.28|270.08|267.28|270.08|267.28|270.08|267.28|0
1648241100000|2022-03-25 20:45:00|270.26|267.46|270.08|267.28|270.26|267.46|270.08|267.28|0
1648241120000|2022-03-25 20:45:20|270.26|267.46|270.26|267.46|270.26|267.46|270.26|267.46|0
1648241130000|2022-03-25 20:45:30|270.08|267.28|270.08|267.28|270.08|267.28|270.08|267.28|0
1648241210000|2022-03-25 20:46:50|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1648241240000|2022-03-25 20:47:20|269.99|267.19|270.08|267.28|270.08|267.28|269.9|267.1|0
1648241250000|2022-03-25 20:47:30|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1648241350000|2022-03-25 20:49:10|270.08|267.28|270.08|267.28|270.08|267.28|270.08|267.28|0
1648241360000|2022-03-25 20:49:20|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1648241370000|2022-03-25 20:49:30|269.9|267.1|270.08|267.28|270.08|267.28|269.9|267.1|0
1648241550000|2022-03-25 20:52:30|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1648241560000|2022-03-25 20:52:40|270.08|267.28|269.9|267.1|270.08|267.28|269.9|267.1|0
1648241590000|2022-03-25 20:53:10|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1648241600000|2022-03-25 20:53:20|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1648241670000|2022-03-25 20:54:30|270.08|267.28|270.08|267.28|270.08|267.28|270.08|267.28|0
1648241680000|2022-03-25 20:54:40|269.9|267.1|269.9|267.1|269.9|267.1|269.9|267.1|0
1648241800000|2022-03-25 20:56:40|270.08|267.28|270.08|267.28|270.08|267.28|270.08|267.28|0
1648241920000|2022-03-25 20:58:40|270.07|267.27|270.07|267.27|270.07|267.27|270.07|267.27|0
1648241990000|2022-03-25 20:59:50|270.17|267.37|269.99|267.19|270.17|267.37|269.99|267.19|0
1648451100000|2022-03-28 07:05:00|280.06|277.26|280.04|277.64|280.06|277.64|279.76|277.26|0
1648451110000|2022-03-28 07:05:10|279.95|277.55|279.04|276.64|279.95|277.55|279.04|276.64|0
1648451120000|2022-03-28 07:05:20|278.85|276.45|279.22|276.82|279.22|276.82|278.77|276.37|0
1648451130000|2022-03-28 07:05:30|279.13|276.73|279.31|276.91|279.31|276.91|279.13|276.73|0
1648451140000|2022-03-28 07:05:40|279.4|277|279.4|277|279.4|277|279.22|276.82|0
1648451150000|2022-03-28 07:05:50|279.13|276.73|279.22|276.82|279.22|276.82|279.13|276.73|0
1648451160000|2022-03-28 07:06:00|279.4|277|279.4|277|279.58|277.18|279.4|277|0
1648451170000|2022-03-28 07:06:10|279.22|276.82|279.22|276.82|279.22|276.82|279.13|276.73|0
1648451180000|2022-03-28 07:06:20|278.67|276.27|278.31|275.91|278.67|276.27|278.31|275.91|0
1648451190000|2022-03-28 07:06:30|278.4|276|278.31|275.91|278.67|276.27|278.31|275.91|0
1648451200000|2022-03-28 07:06:40|278.22|275.82|277.94|275.54|278.22|275.82|277.94|275.54|0
1648451210000|2022-03-28 07:06:50|278.04|275.64|278.49|276.09|278.49|276.09|278.04|275.64|0
1648451220000|2022-03-28 07:07:00|278.31|275.91|278.77|276.37|278.77|276.37|278.31|275.91|0
1648451230000|2022-03-28 07:07:10|278.49|276.09|277.94|275.54|278.49|276.09|277.94|275.54|0
1648451240000|2022-03-28 07:07:20|277.76|275.36|277.76|275.36|277.94|275.54|277.76|275.36|0
1648451250000|2022-03-28 07:07:30|277.94|275.54|277.4|275|277.94|275.54|277.4|275|0
1648451260000|2022-03-28 07:07:40|277.31|274.91|277.4|275|277.4|275|277.22|274.82|0
1648451270000|2022-03-28 07:07:50|277.58|275.18|277.58|275.18|277.58|275.18|277.4|275|0
1648451280000|2022-03-28 07:08:00|277.4|275|277.31|274.91|277.4|275|276.85|274.45|0
1648451290000|2022-03-28 07:08:10|277.58|275.18|277.03|274.63|277.58|275.18|277.03|274.63|0
1648451300000|2022-03-28 07:08:20|277.22|274.82|277.4|275|277.4|275|277.22|274.82|0
1648451310000|2022-03-28 07:08:30|277.31|274.91|277.22|274.82|277.31|274.91|277.22|274.82|0
1648451320000|2022-03-28 07:08:40|277.4|275|277.4|275|277.4|275|277.4|275|0
1648451330000|2022-03-28 07:08:50|277.58|275.18|277.76|275.36|277.76|275.36|277.58|275.18|0
1648451340000|2022-03-28 07:09:00|277.67|275.27|277.58|275.18|277.67|275.27|277.4|275|0
1648451350000|2022-03-28 07:09:10|277.76|275.36|277.94|275.54|277.94|275.54|277.76|275.36|0
1648451360000|2022-03-28 07:09:20|278.04|275.64|277.94|275.54|278.12|275.72|277.94|275.54|0
1648451370000|2022-03-28 07:09:30|278.12|275.72|278.22|275.82|278.67|276.27|278.12|275.72|0
1648451380000|2022-03-28 07:09:40|278.4|276|278.22|275.82|278.4|276|278.12|275.72|0
1648451390000|2022-03-28 07:09:50|278.12|275.72|278.4|276|278.49|276.09|278.12|275.72|0
1648451400000|2022-03-28 07:10:00|278.49|276.09|278.85|276.45|278.85|276.45|278.31|275.91|0
1648451410000|2022-03-28 07:10:10|279.03|276.63|279.58|277.18|279.58|277.18|279.03|276.63|0
1648451420000|2022-03-28 07:10:20|279.76|277.36|279.76|277.36|279.76|277.36|279.76|277.36|0
1648451430000|2022-03-28 07:10:30|279.94|277.54|279.58|277.18|279.94|277.54|279.58|277.18|0
1648451440000|2022-03-28 07:10:40|279.4|277|279.22|276.82|279.58|277.18|279.22|276.82|0
1648451450000|2022-03-28 07:10:50|279.4|277|279.76|277.36|279.76|277.36|279.4|277|0
1648451460000|2022-03-28 07:11:00|279.94|277.54|280.04|277.64|280.04|277.64|279.76|277.36|0
1648451470000|2022-03-28 07:11:10|280.13|277.73|280.13|277.73|280.13|277.73|280.13|277.73|0
1648451480000|2022-03-28 07:11:20|279.94|277.54|280.22|277.82|280.22|277.82|279.94|277.54|0
1648451490000|2022-03-28 07:11:30|280.67|278.27|280.31|277.91|280.67|278.27|280.31|277.91|0
1648451500000|2022-03-28 07:11:40|280.49|278.09|280.31|277.91|280.49|278.09|280.31|277.91|0
1648451510000|2022-03-28 07:11:50|280.59|278.19|280.31|277.91|280.59|278.19|280.31|277.91|0
1648451520000|2022-03-28 07:12:00|280.4|278|280.49|278.09|280.59|278.19|280.4|278|0
1648451530000|2022-03-28 07:12:10|280.67|278.27|280.49|278.09|280.67|278.27|280.49|278.09|0
1648451540000|2022-03-28 07:12:20|280.67|278.27|281.04|278.64|281.04|278.64|280.67|278.27|0
1648451550000|2022-03-28 07:12:30|281.22|278.82|281.32|278.92|281.59|279.19|281.22|278.82|0
1648451560000|2022-03-28 07:12:40|281.22|278.82|280.86|278.46|281.22|278.82|280.77|278.37|0
1648451570000|2022-03-28 07:12:50|280.77|278.37|280.67|278.27|280.86|278.46|280.67|278.27|0
1648451580000|2022-03-28 07:13:00|280.86|278.46|280.67|278.27|280.86|278.46|280.67|278.27|0
1648451590000|2022-03-28 07:13:10|280.86|278.46|279.86|277.46|280.86|278.46|279.86|277.46|0
1648451600000|2022-03-28 07:13:20|280.31|277.91|280.13|277.73|280.4|278|280.13|277.73|0
1648451610000|2022-03-28 07:13:30|280.04|277.64|280.13|277.73|280.13|277.73|280.04|277.64|0
1648451620000|2022-03-28 07:13:40|279.94|277.54|280.4|278|280.49|278.09|279.94|277.54|0
1648451630000|2022-03-28 07:13:50|280.59|278.19|280.86|278.46|281.22|278.82|280.59|278.19|0
1648451640000|2022-03-28 07:14:00|280.67|278.27|280.31|277.91|280.67|278.27|280.13|277.73|0
1648451650000|2022-03-28 07:14:10|280.49|278.09|280.13|277.73|280.49|278.09|280.13|277.73|0
1648451660000|2022-03-28 07:14:20|279.94|277.54|279.58|277.18|279.94|277.54|279.58|277.18|0
1648451670000|2022-03-28 07:14:30|280.04|277.64|280.13|277.73|280.22|277.82|280.04|277.64|0
1648451680000|2022-03-28 07:14:40|280.31|277.91|280.49|278.09|280.49|278.09|280.31|277.91|0
1648451690000|2022-03-28 07:14:50|280.4|278|280.13|277.73|280.4|278|280.13|277.73|0
1648451700000|2022-03-28 07:15:00|280.04|277.64|280.22|277.82|280.22|277.82|279.94|277.54|0
1648451710000|2022-03-28 07:15:10|280.12|277.72|280.04|277.64|280.12|277.72|279.49|277.09|0
1648451720000|2022-03-28 07:15:20|279.94|277.54|279.67|277.27|279.94|277.54|279.67|277.27|0
1648451730000|2022-03-28 07:15:30|279.76|277.36|279.67|277.27|279.76|277.36|279.58|277.18|0
1648451740000|2022-03-28 07:15:40|279.85|277.45|279.76|277.36|279.85|277.45|279.76|277.36|0
1648451750000|2022-03-28 07:15:50|280.04|277.64|280.12|277.72|280.31|277.91|280.04|277.64|0
1648451760000|2022-03-28 07:16:00|280.22|277.82|280.31|277.91|280.31|277.91|280.22|277.82|0
1648451770000|2022-03-28 07:16:10|280.12|277.72|280.12|277.72|280.12|277.72|279.94|277.54|0
1648451780000|2022-03-28 07:16:20|280.04|277.64|279.85|277.45|280.04|277.64|279.85|277.45|0
1648451790000|2022-03-28 07:16:30|279.58|277.18|279.39|276.99|279.67|277.27|279.39|276.99|0
1648451800000|2022-03-28 07:16:40|279.58|277.18|279.67|277.27|279.85|277.45|279.49|277.09|0
1648451810000|2022-03-28 07:16:50|279.49|277.09|279.03|276.63|279.58|277.18|279.03|276.63|0
1648451820000|2022-03-28 07:17:00|279.21|276.81|279.21|276.81|279.21|276.81|279.21|276.81|0
1648451830000|2022-03-28 07:17:10|279.58|277.18|279.31|276.91|279.58|277.18|279.21|276.81|0
1648451840000|2022-03-28 07:17:20|279.21|276.81|279.49|277.09|279.67|277.27|279.21|276.81|0
1648451850000|2022-03-28 07:17:30|279.85|277.45|279.76|277.36|279.94|277.54|279.76|277.36|0
1648451860000|2022-03-28 07:17:40|280.31|277.91|280.31|277.91|280.31|277.91|280.22|277.82|0
1648451870000|2022-03-28 07:17:50|280.12|277.72|280.22|277.82|280.31|277.91|280.12|277.72|0
1648451880000|2022-03-28 07:18:00|280.4|278|280.4|278|280.49|278.09|280.22|277.82|0
1648451890000|2022-03-28 07:18:10|280.49|278.09|280.12|277.72|280.49|278.09|280.12|277.72|0
1648451900000|2022-03-28 07:18:20|280.22|277.82|280.12|277.72|280.22|277.82|279.94|277.54|0
1648451910000|2022-03-28 07:18:30|280.22|277.82|280.49|278.09|280.49|278.09|280.22|277.82|0
1648451920000|2022-03-28 07:18:40|280.4|278|280.4|278|280.49|278.09|280.4|278|0
1648451930000|2022-03-28 07:18:50|280.31|277.91|280.12|277.72|280.4|278|280.12|277.72|0
1648451940000|2022-03-28 07:19:00|280.22|277.82|280.12|277.72|280.22|277.82|280.12|277.72|0
1648451950000|2022-03-28 07:19:10|280.22|277.82|280.58|278.18|280.58|278.18|280.22|277.82|0
1648451960000|2022-03-28 07:19:20|280.67|278.27|280.58|278.18|280.67|278.27|280.49|278.09|0
1648451970000|2022-03-28 07:19:30|280.77|278.37|281.13|278.73|281.13|278.73|280.67|278.27|0
1648451980000|2022-03-28 07:19:40|281.22|278.82|281.22|278.82|281.22|278.82|281.22|278.82|0
1648451990000|2022-03-28 07:19:50|281.04|278.64|280.95|278.55|281.04|278.64|280.85|278.45|0
1648452000000|2022-03-28 07:20:00|281.22|278.82|281.4|279|281.4|279|281.04|278.64|0
1648452010000|2022-03-28 07:20:10|281.22|278.82|281.31|278.91|281.31|278.91|281.13|278.73|0
1648452020000|2022-03-28 07:20:20|281.4|279|281.31|278.91|281.4|279|281.22|278.82|0
1648452030000|2022-03-28 07:20:30|281.95|279.55|281.77|279.37|281.95|279.55|281.77|279.37|0
1648452040000|2022-03-28 07:20:40|281.68|279.28|281.5|279.1|281.68|279.28|281.5|279.1|0
1648452050000|2022-03-28 07:20:50|281.58|279.18|281.5|279.1|281.58|279.18|281.5|279.1|0
1648452060000|2022-03-28 07:21:00|281.58|279.18|281.5|279.1|281.58|279.18|281.5|279.1|0
1648452070000|2022-03-28 07:21:10|281.4|279|281.58|279.18|281.58|279.18|281.22|278.82|0
1648452080000|2022-03-28 07:21:20|281.4|279|281.4|279|281.4|279|281.31|278.91|0
1648452090000|2022-03-28 07:21:30|281.58|279.18|281.58|279.18|281.77|279.37|281.58|279.18|0
1648452100000|2022-03-28 07:21:40|281.68|279.28|281.58|279.18|281.77|279.37|281.58|279.18|0
1648452110000|2022-03-28 07:21:50|281.5|279.1|281.31|278.91|281.5|279.1|281.31|278.91|0
1648452120000|2022-03-28 07:22:00|281.22|278.82|281.68|279.28|281.68|279.28|281.22|278.82|0
1648452130000|2022-03-28 07:22:10|281.4|279|281.22|278.82|281.4|279|281.22|278.82|0
1648452140000|2022-03-28 07:22:20|280.85|278.45|281.03|278.63|281.22|278.82|280.85|278.45|0
1648452150000|2022-03-28 07:22:30|281.22|278.82|280.85|278.45|281.22|278.82|280.85|278.45|0
1648452160000|2022-03-28 07:22:40|280.76|278.36|280.67|278.27|280.85|278.45|280.67|278.27|0
1648452170000|2022-03-28 07:22:50|280.85|278.45|281.22|278.82|281.22|278.82|280.85|278.45|0
1648452180000|2022-03-28 07:23:00|280.95|278.55|280.67|278.27|280.95|278.55|280.49|278.09|0
1648452190000|2022-03-28 07:23:10|280.85|278.45|281.03|278.63|281.03|278.63|280.85|278.45|0
1648452200000|2022-03-28 07:23:20|280.85|278.45|281.31|278.91|281.31|278.91|280.85|278.45|0
1648452210000|2022-03-28 07:23:30|281.03|278.63|280.67|278.27|281.03|278.63|280.67|278.27|0
1648452220000|2022-03-28 07:23:40|280.49|278.09|280.3|277.9|280.67|278.27|280.3|277.9|0
1648452230000|2022-03-28 07:23:50|280.12|277.72|280.3|277.9|280.3|277.9|280.12|277.72|0
1648452240000|2022-03-28 07:24:00|280.12|277.72|279.39|276.99|280.22|277.82|279.39|276.99|0
1648452250000|2022-03-28 07:24:10|279.57|277.17|279.76|277.36|279.76|277.36|279.57|277.17|0
1648452260000|2022-03-28 07:24:20|279.85|277.45|279.57|277.17|279.85|277.45|279.57|277.17|0
1648452270000|2022-03-28 07:24:30|279.76|277.36|279.76|277.36|279.76|277.36|279.76|277.36|0
1648452280000|2022-03-28 07:24:40|280.12|277.72|280.49|278.09|280.49|278.09|280.12|277.72|0
1648452290000|2022-03-28 07:24:50|280.58|278.18|280.3|277.9|280.58|278.18|280.3|277.9|0
1648452300000|2022-03-28 07:25:00|280.12|277.72|279.21|276.81|280.12|277.72|279.21|276.81|0
1648452310000|2022-03-28 07:25:10|278.76|276.36|278.48|276.08|278.76|276.36|278.39|275.99|0
1648452320000|2022-03-28 07:25:20|278.76|276.36|279.39|276.99|279.39|276.99|278.76|276.36|0
1648452330000|2022-03-28 07:25:30|279.76|277.36|279.39|276.99|279.94|277.54|279.39|276.99|0
1648452340000|2022-03-28 07:25:40|279.57|277.17|279.12|276.72|279.57|277.17|279.12|276.72|0
1648452350000|2022-03-28 07:25:50|279.03|276.63|279.21|276.81|279.21|276.81|279.03|276.63|0
1648452360000|2022-03-28 07:26:00|279.03|276.63|279.39|276.99|279.39|276.99|279.03|276.63|0
1648452370000|2022-03-28 07:26:10|279.03|276.63|279.03|276.63|279.03|276.63|279.03|276.63|0
1648452380000|2022-03-28 07:26:20|279.21|276.81|278.66|276.26|279.21|276.81|278.66|276.26|0
1648452390000|2022-03-28 07:26:30|278.48|276.08|278.48|276.08|278.66|276.26|278.48|276.08|0
1648452400000|2022-03-28 07:26:40|278.76|276.36|278.57|276.17|278.76|276.36|278.57|276.17|0
1648452410000|2022-03-28 07:26:50|278.48|276.08|278.66|276.26|278.66|276.26|278.39|275.99|0
1648452420000|2022-03-28 07:27:00|278.76|276.36|279.21|276.81|279.21|276.81|278.76|276.36|0
1648452430000|2022-03-28 07:27:10|279.39|276.99|279.57|277.17|279.57|277.17|279.39|276.99|0
1648452440000|2022-03-28 07:27:20|279.39|276.99|278.84|276.44|279.39|276.99|278.84|276.44|0
1648452450000|2022-03-28 07:27:30|279.12|276.72|278.84|276.44|279.12|276.72|278.84|276.44|0
1648452460000|2022-03-28 07:27:40|279.03|276.63|279.21|276.81|279.21|276.81|279.03|276.63|0
1648452470000|2022-03-28 07:27:50|279.03|276.63|279.03|276.63|279.03|276.63|278.94|276.54|0
1648452480000|2022-03-28 07:28:00|278.94|276.54|278.12|275.72|278.94|276.54|278.12|275.72|0
1648452490000|2022-03-28 07:28:10|278.3|275.9|278.03|275.63|278.3|275.9|278.03|275.63|0
1648452500000|2022-03-28 07:28:20|277.93|275.53|277.57|275.17|277.93|275.53|277.57|275.17|0
1648452510000|2022-03-28 07:28:30|277.85|275.45|278.03|275.63|278.11|275.71|277.85|275.45|0
1648452520000|2022-03-28 07:28:40|278.3|275.9|278.3|275.9|278.3|275.9|278.3|275.9|0
1648452530000|2022-03-28 07:28:50|278.11|275.71|278.11|275.71|278.11|275.71|278.11|275.71|0
1648452540000|2022-03-28 07:29:00|278.03|275.63|277.57|275.17|278.03|275.63|277.57|275.17|0
1648452550000|2022-03-28 07:29:10|277.3|274.9|276.48|274.08|277.3|274.9|276.3|273.9|0
1648452560000|2022-03-28 07:29:20|276.58|274.18|276.66|274.26|276.84|274.44|276.58|274.18|0
1648452570000|2022-03-28 07:29:30|276.84|274.44|276.94|274.54|276.94|274.54|276.76|274.36|0
1648452580000|2022-03-28 07:29:40|276.66|274.26|276.84|274.44|276.84|274.44|276.66|274.26|0
1648452590000|2022-03-28 07:29:50|276.66|274.26|277.02|274.62|277.02|274.62|276.66|274.26|0
1648452600000|2022-03-28 07:30:00|276.94|274.54|276.66|274.26|276.94|274.54|276.66|274.26|0
1648452610000|2022-03-28 07:30:10|276.48|274.08|276.3|273.9|276.48|274.08|275.94|273.54|0
1648452620000|2022-03-28 07:30:20|276.03|273.63|276.21|273.81|276.21|273.81|276.03|273.63|0
1648452630000|2022-03-28 07:30:30|276.12|273.72|275.94|273.54|276.12|273.72|275.85|273.45|0
1648452640000|2022-03-28 07:30:40|276.12|273.72|276.39|273.99|276.39|273.99|276.12|273.72|0
1648452650000|2022-03-28 07:30:50|276.03|273.63|275.94|273.54|276.12|273.72|275.94|273.54|0
1648452660000|2022-03-28 07:31:00|276.12|273.72|276.3|273.9|276.3|273.9|276.12|273.72|0
1648452670000|2022-03-28 07:31:10|276.76|274.36|276.66|274.26|276.76|274.36|276.66|274.26|0
1648452680000|2022-03-28 07:31:20|276.84|274.44|276.3|273.9|276.84|274.44|276.3|273.9|0
1648452690000|2022-03-28 07:31:30|276.12|273.72|276.12|273.72|276.12|273.72|275.94|273.54|0
1648452700000|2022-03-28 07:31:40|276.21|273.81|276.39|273.99|276.48|274.08|276.21|273.81|0
1648452710000|2022-03-28 07:31:50|276.3|273.9|276.39|273.99|276.48|274.08|276.3|273.9|0
1648452720000|2022-03-28 07:32:00|276.12|273.72|276.12|273.72|276.3|273.9|276.12|273.72|0
1648452730000|2022-03-28 07:32:10|275.94|273.54|275.94|273.54|275.94|273.54|275.94|273.54|0
1648452740000|2022-03-28 07:32:20|275.85|273.45|275.85|273.45|275.85|273.45|275.85|273.45|0
1648452750000|2022-03-28 07:32:30|275.94|273.54|275.75|273.35|275.94|273.54|275.75|273.35|0
1648452760000|2022-03-28 07:32:40|275.57|273.17|275.03|272.63|275.57|273.17|274.85|272.45|0
1648452770000|2022-03-28 07:32:50|275.21|272.81|275.21|272.81|275.31|272.91|275.13|272.73|0
1648452780000|2022-03-28 07:33:00|275.39|272.99|275.21|272.81|275.39|272.99|275.21|272.81|0
1648452790000|2022-03-28 07:33:10|275.39|272.99|275.57|273.17|275.57|273.17|275.39|272.99|0
1648452800000|2022-03-28 07:33:20|275.75|273.35|275.57|273.17|275.75|273.35|275.57|273.17|0
1648452810000|2022-03-28 07:33:30|275.49|273.09|275.21|272.81|275.49|273.09|275.03|272.63|0
1648452830000|2022-03-28 07:33:50|275.12|272.72|275.75|273.35|275.75|273.35|275.12|272.72|0
1648452840000|2022-03-28 07:34:00|275.94|273.54|275.94|273.54|276.03|273.63|275.94|273.54|0
1648452850000|2022-03-28 07:34:10|276.12|273.72|276.12|273.72|276.3|273.9|276.12|273.72|0
1648452860000|2022-03-28 07:34:20|275.93|273.53|275.93|273.53|275.93|273.53|275.93|273.53|0
1648452870000|2022-03-28 07:34:30|275.21|272.81|275.39|272.99|275.39|272.99|275.12|272.72|0
1648452880000|2022-03-28 07:34:40|275.49|273.09|275.39|272.99|275.49|273.09|275.3|272.9|0
1648452890000|2022-03-28 07:34:50|275.21|272.81|275.03|272.63|275.21|272.81|275.03|272.63|0
1648452900000|2022-03-28 07:35:00|274.94|272.54|275.03|272.63|275.03|272.63|274.94|272.54|0
1648452910000|2022-03-28 07:35:10|274.85|272.45|274.85|272.45|274.85|272.45|274.85|272.45|0
1648452920000|2022-03-28 07:35:20|274.94|272.54|275.03|272.63|275.21|272.81|274.94|272.54|0
1648452930000|2022-03-28 07:35:30|275.21|272.81|275.21|272.81|275.39|272.99|275.21|272.81|0
1648452940000|2022-03-28 07:35:40|275.39|272.99|275.03|272.63|275.39|272.99|275.03|272.63|0
1648452950000|2022-03-28 07:35:50|275.21|272.81|275.21|272.81|275.39|272.99|275.21|272.81|0
1648452960000|2022-03-28 07:36:00|275.3|272.9|275.57|273.17|275.57|273.17|275.3|272.9|0
1648452970000|2022-03-28 07:36:10|275.85|273.45|276.3|273.9|276.3|273.9|275.85|273.45|0
1648452990000|2022-03-28 07:36:30|276.11|273.71|276.3|273.9|276.3|273.9|276.11|273.71|0
1648453010000|2022-03-28 07:36:50|276.03|273.63|276.03|273.63|276.11|273.71|276.03|273.63|0
1648453020000|2022-03-28 07:37:00|276.11|273.71|276.48|274.08|276.48|274.08|276.11|273.71|0
1648453030000|2022-03-28 07:37:10|276.57|274.17|276.66|274.26|276.66|274.26|276.57|274.17|0
1648453040000|2022-03-28 07:37:20|276.84|274.44|276.84|274.44|276.84|274.44|276.66|274.26|0
1648453050000|2022-03-28 07:37:30|276.93|274.53|276.84|274.44|277.02|274.62|276.84|274.44|0
1648453060000|2022-03-28 07:37:40|276.93|274.53|276.84|274.44|277.02|274.62|276.84|274.44|0
1648453070000|2022-03-28 07:37:50|276.93|274.53|276.93|274.53|276.93|274.53|276.93|274.53|0
1648453080000|2022-03-28 07:38:00|276.84|274.44|276.66|274.26|276.84|274.44|276.57|274.17|0
1648453090000|2022-03-28 07:38:10|276.48|274.08|276.66|274.26|276.66|274.26|276.48|274.08|0
1648453100000|2022-03-28 07:38:20|276.57|274.17|276.84|274.44|276.93|274.53|276.57|274.17|0
1648453110000|2022-03-28 07:38:30|277.02|274.62|277.11|274.71|277.11|274.71|277.02|274.62|0
1648453120000|2022-03-28 07:38:40|277.2|274.8|277.38|274.98|277.38|274.98|277.2|274.8|0
1648453130000|2022-03-28 07:38:50|277.2|274.8|277.2|274.8|277.38|274.98|277.2|274.8|0
1648453140000|2022-03-28 07:39:00|277.38|274.98|277.2|274.8|277.38|274.98|277.2|274.8|0
1648453150000|2022-03-28 07:39:10|277.38|274.98|277.38|274.98|277.56|275.16|277.38|274.98|0
1648453160000|2022-03-28 07:39:20|277.3|274.9|277.56|275.16|277.56|275.16|277.3|274.9|0
1648453170000|2022-03-28 07:39:30|277.48|275.08|277.66|275.26|277.66|275.26|277.48|275.08|0
1648453180000|2022-03-28 07:39:40|277.48|275.08|277.48|275.08|277.56|275.16|277.48|275.08|0
1648453190000|2022-03-28 07:39:50|277.66|275.26|277.66|275.26|277.66|275.26|277.66|275.26|0
1648453200000|2022-03-28 07:40:00|277.75|275.35|277.93|275.53|277.93|275.53|277.75|275.35|0
1648453210000|2022-03-28 07:40:10|278.2|275.8|278.2|275.8|278.29|275.89|278.11|275.71|0
1648453220000|2022-03-28 07:40:20|278.29|275.89|278.2|275.8|278.29|275.89|278.11|275.71|0
1648453230000|2022-03-28 07:40:30|278.11|275.71|278.2|275.8|278.2|275.8|277.93|275.53|0
1648453240000|2022-03-28 07:40:40|278.11|275.71|278.29|275.89|278.29|275.89|278.11|275.71|0
1648453250000|2022-03-28 07:40:50|278.39|275.99|278.75|276.35|278.75|276.35|278.29|275.89|0
1648453260000|2022-03-28 07:41:00|278.65|276.25|279.02|276.62|279.02|276.62|278.65|276.25|0
1648453270000|2022-03-28 07:41:10|278.84|276.44|278.47|276.07|279.02|276.62|278.47|276.07|0
1648453280000|2022-03-28 07:41:20|278.2|275.8|278.39|275.99|278.39|275.99|278.11|275.71|0
1648453290000|2022-03-28 07:41:30|278.29|275.89|278.57|276.17|278.57|276.17|278.29|275.89|0
1648453300000|2022-03-28 07:41:40|278.47|276.07|278.65|276.25|278.65|276.25|278.47|276.07|0
1648453310000|2022-03-28 07:41:50|278.75|276.35|278.75|276.35|278.75|276.35|278.75|276.35|0
1648453320000|2022-03-28 07:42:00|278.65|276.25|278.11|275.71|278.65|276.25|278.11|275.71|0
1648453330000|2022-03-28 07:42:10|278.02|275.62|277.93|275.53|278.02|275.62|277.93|275.53|0
1648453350000|2022-03-28 07:42:30|277.84|275.44|277.93|275.53|277.93|275.53|277.74|275.34|0
1648453360000|2022-03-28 07:42:40|277.84|275.44|277.74|275.34|277.84|275.44|277.74|275.34|0
1648453370000|2022-03-28 07:42:50|277.66|275.26|277.38|274.98|277.66|275.26|277.38|274.98|0
1648453380000|2022-03-28 07:43:00|277.2|274.8|277.2|274.8|277.38|274.98|277.2|274.8|0
1648453390000|2022-03-28 07:43:10|277.38|274.98|277.56|275.16|277.56|275.16|277.2|274.8|0
1648453400000|2022-03-28 07:43:20|277.93|275.53|277.84|275.44|278.02|275.62|277.84|275.44|0
1648453410000|2022-03-28 07:43:30|277.74|275.34|277.84|275.44|277.84|275.44|277.74|275.34|0
1648453420000|2022-03-28 07:43:40|277.66|275.26|277.74|275.34|277.74|275.34|277.66|275.26|0
1648453430000|2022-03-28 07:43:50|277.66|275.26|277.93|275.53|277.93|275.53|277.66|275.26|0
1648453440000|2022-03-28 07:44:00|277.84|275.44|277.48|275.08|277.84|275.44|277.48|275.08|0
1648453450000|2022-03-28 07:44:10|277.56|275.16|277.56|275.16|277.56|275.16|277.56|275.16|0
1648453460000|2022-03-28 07:44:20|277.66|275.26|277.74|275.34|277.74|275.34|277.56|275.16|0
1648453470000|2022-03-28 07:44:30|277.84|275.44|277.93|275.53|277.93|275.53|277.84|275.44|0
1648453480000|2022-03-28 07:44:40|278.02|275.62|278.02|275.62|278.02|275.62|278.02|275.62|0
1648453490000|2022-03-28 07:44:50|277.93|275.53|277.84|275.44|278.02|275.62|277.84|275.44|0
1648453500000|2022-03-28 07:45:00|277.66|275.26|277.56|275.16|277.66|275.26|277.56|275.16|0
1648453510000|2022-03-28 07:45:10|277.47|275.07|277.56|275.16|277.56|275.16|277.47|275.07|0
1648453520000|2022-03-28 07:45:20|277.66|275.26|277.84|275.44|277.93|275.53|277.66|275.26|0
1648453530000|2022-03-28 07:45:30|277.74|275.34|278.11|275.71|278.11|275.71|277.74|275.34|0
1648453540000|2022-03-28 07:45:40|278.02|275.62|278.11|275.71|278.11|275.71|278.02|275.62|0
1648453550000|2022-03-28 07:45:50|277.92|275.52|278.11|275.71|278.11|275.71|277.92|275.52|0
1648453560000|2022-03-28 07:46:00|278.29|275.89|278.47|276.07|278.47|276.07|278.29|275.89|0
1648453570000|2022-03-28 07:46:10|278.56|276.16|278.47|276.07|278.56|276.16|278.47|276.07|0
1648453580000|2022-03-28 07:46:20|278.56|276.16|278.65|276.25|278.83|276.43|278.56|276.16|0
1648453590000|2022-03-28 07:46:30|278.75|276.35|278.75|276.35|278.75|276.35|278.75|276.35|0
1648453600000|2022-03-28 07:46:40|278.65|276.25|278.65|276.25|278.65|276.25|278.65|276.25|0
1648453610000|2022-03-28 07:46:50|278.75|276.35|278.56|276.16|278.75|276.35|278.47|276.07|0
1648453620000|2022-03-28 07:47:00|278.65|276.25|278.83|276.43|278.83|276.43|278.65|276.25|0
1648453630000|2022-03-28 07:47:10|278.75|276.35|278.65|276.25|278.75|276.35|278.47|276.07|0
1648453640000|2022-03-28 07:47:20|278.56|276.16|278.65|276.25|278.65|276.25|278.56|276.16|0
1648453650000|2022-03-28 07:47:30|278.56|276.16|278.83|276.43|278.83|276.43|278.56|276.16|0
1648453660000|2022-03-28 07:47:40|279.11|276.71|279.93|277.53|279.93|277.53|279.11|276.71|0
1648453670000|2022-03-28 07:47:50|279.74|277.34|279.56|277.16|279.74|277.34|279.56|277.16|0
1648453680000|2022-03-28 07:48:00|279.38|276.98|279.2|276.8|279.38|276.98|279.2|276.8|0
1648453690000|2022-03-28 07:48:10|279.02|276.62|278.47|276.07|279.02|276.62|278.47|276.07|0
1648453700000|2022-03-28 07:48:20|278.65|276.25|278.56|276.16|278.65|276.25|278.47|276.07|0
1648453710000|2022-03-28 07:48:30|278.65|276.25|279.02|276.62|279.02|276.62|278.65|276.25|0
1648453720000|2022-03-28 07:48:40|278.83|276.43|279.2|276.8|279.2|276.8|278.83|276.43|0
1648453730000|2022-03-28 07:48:50|279.11|276.71|279.11|276.71|279.11|276.71|279.11|276.71|0
1648453740000|2022-03-28 07:49:00|279.2|276.8|279.11|276.71|279.2|276.8|279.11|276.71|0
1648453750000|2022-03-28 07:49:10|279.2|276.8|279.11|276.71|279.2|276.8|279.11|276.71|0
1648453760000|2022-03-28 07:49:20|279.29|276.89|279.56|277.16|279.56|277.16|279.29|276.89|0
1648453770000|2022-03-28 07:49:30|279.29|276.89|279.38|276.98|279.38|276.98|279.29|276.89|0
1648453790000|2022-03-28 07:49:50|279.47|277.07|279.38|276.98|279.47|277.07|279.38|276.98|0
1648453800000|2022-03-28 07:50:00|279.74|277.34|279.93|277.53|280.11|277.71|279.74|277.34|0
1648453810000|2022-03-28 07:50:10|279.84|277.44|279.84|277.44|279.84|277.44|279.84|277.44|0
1648453820000|2022-03-28 07:50:20|279.74|277.34|279.74|277.34|279.74|277.34|279.74|277.34|0
1648453830000|2022-03-28 07:50:30|279.93|277.53|279.38|276.98|279.93|277.53|279.38|276.98|0
1648453840000|2022-03-28 07:50:40|279.2|276.8|279.2|276.8|279.2|276.8|279.11|276.71|0
1648453850000|2022-03-28 07:50:50|279.56|277.16|279.38|276.98|279.56|277.16|279.38|276.98|0
1648453860000|2022-03-28 07:51:00|279.56|277.16|279.56|277.16|279.56|277.16|279.56|277.16|0
1648453870000|2022-03-28 07:51:10|279.66|277.26|279.47|277.07|279.66|277.26|279.47|277.07|0
1648453880000|2022-03-28 07:51:20|279.38|276.98|279.38|276.98|279.38|276.98|279.38|276.98|0
1648453890000|2022-03-28 07:51:30|279.47|277.07|279.38|276.98|279.47|277.07|279.38|276.98|0
1648453900000|2022-03-28 07:51:40|279.01|276.61|279.29|276.89|279.29|276.89|279.01|276.61|0
1648453910000|2022-03-28 07:51:50|279.2|276.8|279.2|276.8|279.2|276.8|279.01|276.61|0
1648453920000|2022-03-28 07:52:00|279.01|276.61|279.38|276.98|279.38|276.98|279.01|276.61|0
1648453930000|2022-03-28 07:52:10|279.01|276.61|279.2|276.8|279.2|276.8|279.01|276.61|0
1648453940000|2022-03-28 07:52:20|279.38|276.98|279.2|276.8|279.38|276.98|279.2|276.8|0
1648453950000|2022-03-28 07:52:30|279.29|276.89|279.38|276.98|279.38|276.98|279.29|276.89|0
1648453960000|2022-03-28 07:52:40|279.2|276.8|279.2|276.8|279.2|276.8|279.2|276.8|0
1648453970000|2022-03-28 07:52:50|278.93|276.53|278.83|276.43|278.93|276.53|278.83|276.43|0
1648453980000|2022-03-28 07:53:00|279.01|276.61|279.01|276.61|279.01|276.61|278.93|276.53|0
1648453990000|2022-03-28 07:53:10|279.11|276.71|279.11|276.71|279.11|276.71|279.11|276.71|0
1648454000000|2022-03-28 07:53:20|279.01|276.61|278.83|276.43|279.01|276.61|278.83|276.43|0
1648454010000|2022-03-28 07:53:30|278.93|276.53|278.93|276.53|278.93|276.53|278.83|276.43|0
1648454020000|2022-03-28 07:53:40|278.74|276.34|278.38|275.98|278.74|276.34|278.38|275.98|0
1648454030000|2022-03-28 07:53:50|278.28|275.88|278.47|276.07|278.47|276.07|278.28|275.88|0
1648454040000|2022-03-28 07:54:00|278.56|276.16|278.56|276.16|278.56|276.16|278.56|276.16|0
1648454050000|2022-03-28 07:54:10|278.65|276.25|278.83|276.43|278.83|276.43|278.65|276.25|0
1648454060000|2022-03-28 07:54:20|278.74|276.34|278.65|276.25|278.74|276.34|278.65|276.25|0
1648454070000|2022-03-28 07:54:30|278.83|276.43|279.01|276.61|279.01|276.61|278.83|276.43|0
1648454080000|2022-03-28 07:54:40|279.19|276.79|279.19|276.79|279.19|276.79|279.19|276.79|0
1648454090000|2022-03-28 07:54:50|279.01|276.61|279.01|276.61|279.01|276.61|279.01|276.61|0
1648454100000|2022-03-28 07:55:00|279.11|276.71|279.19|276.79|279.19|276.79|279.11|276.71|0
1648454110000|2022-03-28 07:55:10|279.56|277.16|279.74|277.34|279.74|277.34|279.56|277.16|0
1648454120000|2022-03-28 07:55:20|279.65|277.25|279.56|277.16|279.65|277.25|279.19|276.79|0
1648454130000|2022-03-28 07:55:30|279.38|276.98|279.56|277.16|279.56|277.16|279.38|276.98|0
1648454140000|2022-03-28 07:55:40|279.74|277.34|279.74|277.34|279.74|277.34|279.65|277.25|0
1648454150000|2022-03-28 07:55:50|279.92|277.52|280.02|277.62|280.02|277.62|279.92|277.52|0
1648454160000|2022-03-28 07:56:00|279.92|277.52|280.02|277.62|280.02|277.62|279.74|277.34|0
1648454170000|2022-03-28 07:56:10|279.92|277.52|279.92|277.52|279.92|277.52|279.92|277.52|0
1648454180000|2022-03-28 07:56:20|279.84|277.44|279.92|277.52|279.92|277.52|279.84|277.44|0
1648454190000|2022-03-28 07:56:30|279.74|277.34|279.65|277.25|279.74|277.34|279.65|277.25|0
1648454200000|2022-03-28 07:56:40|279.56|277.16|279.29|276.89|279.56|277.16|279.29|276.89|0
1648454210000|2022-03-28 07:56:50|279.01|276.61|279.01|276.61|279.11|276.71|279.01|276.61|0
1648454220000|2022-03-28 07:57:00|278.83|276.43|278.83|276.43|278.83|276.43|278.83|276.43|0
1648454230000|2022-03-28 07:57:10|278.65|276.25|278.83|276.43|278.83|276.43|278.65|276.25|0
1648454240000|2022-03-28 07:57:20|279.01|276.61|279.19|276.79|279.19|276.79|278.92|276.52|0
1648454250000|2022-03-28 07:57:30|279.01|276.61|279.11|276.71|279.19|276.79|279.01|276.61|0
1648454260000|2022-03-28 07:57:40|279.19|276.79|279.56|277.16|279.56|277.16|279.19|276.79|0
1648454270000|2022-03-28 07:57:50|279.38|276.98|279.19|276.79|279.38|276.98|279.19|276.79|0
1648454280000|2022-03-28 07:58:00|279.11|276.71|279.19|276.79|279.29|276.89|279.11|276.71|0
1648454290000|2022-03-28 07:58:10|279.29|276.89|279.19|276.79|279.29|276.89|279.19|276.79|0
1648454300000|2022-03-28 07:58:20|279.01|276.61|279.19|276.79|279.19|276.79|279.01|276.61|0
1648454310000|2022-03-28 07:58:30|279.11|276.71|279.01|276.61|279.11|276.71|279.01|276.61|0
1648454320000|2022-03-28 07:58:40|278.83|276.43|278.01|275.61|278.83|276.43|277.92|275.52|0
1648454330000|2022-03-28 07:58:50|277.92|275.52|277.92|275.52|278.1|275.7|277.92|275.52|0
1648454340000|2022-03-28 07:59:00|278.01|275.61|278.01|275.61|278.1|275.7|278.01|275.61|0
1648454350000|2022-03-28 07:59:10|278.19|275.79|278.19|275.79|278.28|275.88|278.19|275.79|0
1648454360000|2022-03-28 07:59:20|278.1|275.7|278.1|275.7|278.1|275.7|278.01|275.61|0
1648454370000|2022-03-28 07:59:30|277.65|275.25|277.74|275.34|277.83|275.43|277.65|275.25|0
1648454380000|2022-03-28 07:59:40|277.65|275.25|277.83|275.43|277.83|275.43|277.65|275.25|0
1648454390000|2022-03-28 07:59:50|278.1|275.7|278.1|275.7|278.1|275.7|277.92|275.52|0
1648454400000|2022-03-28 08:00:00|278.28|275.88|278.28|275.88|278.28|275.88|278.28|275.88|0
1648454410000|2022-03-28 08:00:10|278.46|276.06|278.83|276.43|278.83|276.43|278.46|276.06|0
1648454420000|2022-03-28 08:00:20|278.74|276.34|278.92|276.52|279.01|276.61|278.74|276.34|0
1648454430000|2022-03-28 08:00:30|279.29|276.89|279.56|277.16|279.56|277.16|279.29|276.89|0
1648454440000|2022-03-28 08:00:40|279.74|277.34|279.74|277.34|279.74|277.34|279.74|277.34|0
1648454450000|2022-03-28 08:00:50|279.56|277.16|279.92|277.52|279.92|277.52|279.56|277.16|0
1648454460000|2022-03-28 08:01:00|279.56|277.16|279.19|276.79|279.56|277.16|279.19|276.79|0
1648454470000|2022-03-28 08:01:10|278.65|276.25|278.83|276.43|278.92|276.52|278.64|276.24|0
1648454480000|2022-03-28 08:01:20|279.01|276.61|278.83|276.43|279.01|276.61|278.83|276.43|0
1648454490000|2022-03-28 08:01:30|279.01|276.61|279.01|276.61|279.19|276.79|279.01|276.61|0
1648454500000|2022-03-28 08:01:40|279.19|276.79|279.37|276.97|279.65|277.25|279.19|276.79|0
1648454510000|2022-03-28 08:01:50|279.19|276.79|279.19|276.79|279.19|276.79|279.01|276.61|0
1648454520000|2022-03-28 08:02:00|278.83|276.43|278.83|276.43|278.83|276.43|278.83|276.43|0
1648454530000|2022-03-28 08:02:10|278.64|276.24|279.01|276.61|279.01|276.61|278.64|276.24|0
1648454540000|2022-03-28 08:02:20|278.92|276.52|279.01|276.61|279.01|276.61|278.92|276.52|0
1648454550000|2022-03-28 08:02:30|279.19|276.79|279.01|276.61|279.19|276.79|278.83|276.43|0
1648454560000|2022-03-28 08:02:40|278.92|276.52|279.37|276.97|279.37|276.97|278.92|276.52|0
1648454570000|2022-03-28 08:02:50|279.47|277.07|279.19|276.79|279.47|277.07|279.01|276.61|0
1648454580000|2022-03-28 08:03:00|279.1|276.7|279.1|276.7|279.1|276.7|279.1|276.7|0
1648454590000|2022-03-28 08:03:10|279.01|276.61|279.01|276.61|279.01|276.61|279.01|276.61|0
1648454600000|2022-03-28 08:03:20|279.19|276.79|280.1|277.7|280.1|277.7|279.19|276.79|0
1648454610000|2022-03-28 08:03:30|280.28|277.88|280.38|277.98|280.38|277.98|280.28|277.88|0
1648454620000|2022-03-28 08:03:40|280.1|277.7|281.38|278.98|281.38|278.98|280.1|277.7|0
1648454630000|2022-03-28 08:03:50|281.48|279.08|281.01|278.61|281.56|279.16|281.01|278.61|0
1648454640000|2022-03-28 08:04:00|280.83|278.43|281.38|278.98|281.38|278.98|280.83|278.43|0
1648454650000|2022-03-28 08:04:10|281.2|278.8|281.2|278.8|281.2|278.8|281.2|278.8|0
1648454660000|2022-03-28 08:04:20|281.01|278.61|281.2|278.8|281.2|278.8|281.01|278.61|0
1648454670000|2022-03-28 08:04:30|281.01|278.61|281.2|278.8|281.2|278.8|281.01|278.61|0
1648454680000|2022-03-28 08:04:40|281.38|278.98|281.75|279.35|281.75|279.35|281.38|278.98|0
1648454690000|2022-03-28 08:04:50|281.56|279.16|281.2|278.8|281.75|279.35|281.2|278.8|0
1648454700000|2022-03-28 08:05:00|281.38|278.98|281.01|278.61|281.38|278.98|281.01|278.61|0
1648454710000|2022-03-28 08:05:10|280.83|278.43|280.83|278.43|280.83|278.43|280.83|278.43|0
1648454720000|2022-03-28 08:05:20|280.93|278.53|280.83|278.43|280.93|278.53|280.83|278.43|0
1648454730000|2022-03-28 08:05:30|281.2|278.8|281.2|278.8|281.2|278.8|281.2|278.8|0
1648454740000|2022-03-28 08:05:40|281.38|278.98|281.01|278.61|281.38|278.98|281.01|278.61|0
1648454750000|2022-03-28 08:05:50|281.2|278.8|281.56|279.16|281.56|279.16|281.2|278.8|0
1648454760000|2022-03-28 08:06:00|281.75|279.35|281.75|279.35|281.75|279.35|281.75|279.35|0
1648454770000|2022-03-28 08:06:10|281.66|279.26|281.66|279.26|281.75|279.35|281.56|279.16|0
1648454780000|2022-03-28 08:06:20|281.93|279.53|281.93|279.53|282.11|279.71|281.75|279.35|0
1648454790000|2022-03-28 08:06:30|281.84|279.44|281.66|279.26|281.84|279.44|281.56|279.16|0
1648454800000|2022-03-28 08:06:40|281.75|279.35|282.11|279.71|282.11|279.71|281.75|279.35|0
1648454810000|2022-03-28 08:06:50|282.21|279.81|282.29|279.89|282.29|279.89|282.21|279.81|0
1648454820000|2022-03-28 08:07:00|282.39|279.99|282.48|280.08|282.66|280.26|282.39|279.99|0
1648454830000|2022-03-28 08:07:10|282.11|279.71|281.93|279.53|282.11|279.71|281.93|279.53|0
1648454840000|2022-03-28 08:07:20|282.11|279.71|281.93|279.53|282.11|279.71|281.93|279.53|0
1648454860000|2022-03-28 08:07:40|282.02|279.62|281.93|279.53|282.02|279.62|281.93|279.53|0
1648454870000|2022-03-28 08:07:50|282.11|279.71|281.56|279.16|282.11|279.71|281.56|279.16|0
1648454880000|2022-03-28 08:08:00|281.47|279.07|281.84|279.44|281.93|279.53|281.47|279.07|0
1648454890000|2022-03-28 08:08:10|281.74|279.34|281.74|279.34|281.84|279.44|281.74|279.34|0
1648454900000|2022-03-28 08:08:20|281.56|279.16|281.56|279.16|281.56|279.16|281.38|278.98|0
1648454910000|2022-03-28 08:08:30|281.29|278.89|281.56|279.16|281.56|279.16|281.29|278.89|0
1648454920000|2022-03-28 08:08:40|281.38|278.98|281.56|279.16|281.56|279.16|281.38|278.98|0
1648454930000|2022-03-28 08:08:50|282.11|279.71|282.29|279.89|282.29|279.89|282.11|279.71|0
1648454940000|2022-03-28 08:09:00|282.11|279.71|282.21|279.81|282.21|279.81|281.93|279.53|0
1648454950000|2022-03-28 08:09:10|282.11|279.71|281.93|279.53|282.11|279.71|281.93|279.53|0
1648454970000|2022-03-28 08:09:30|281.74|279.34|281.29|278.89|281.74|279.34|281.29|278.89|0
1648454980000|2022-03-28 08:09:40|281.38|278.98|281.19|278.79|281.38|278.98|281.19|278.79|0
1648455000000|2022-03-28 08:10:00|281.56|279.16|281.56|279.16|281.56|279.16|281.56|279.16|0
1648455010000|2022-03-28 08:10:10|281.38|278.98|281.11|278.71|281.38|278.98|281.11|278.71|0
1648455020000|2022-03-28 08:10:20|281.38|278.98|281.19|278.79|281.38|278.98|281.19|278.79|0
1648455030000|2022-03-28 08:10:30|281.11|278.71|281.01|278.61|281.38|278.98|281.01|278.61|0
1648455040000|2022-03-28 08:10:40|280.83|278.43|281.11|278.71|281.11|278.71|280.83|278.43|0
1648455050000|2022-03-28 08:10:50|281.01|278.61|280.83|278.43|281.19|278.79|280.83|278.43|0
1648455060000|2022-03-28 08:11:00|281.11|278.71|280.83|278.43|281.11|278.71|280.83|278.43|0
1648455070000|2022-03-28 08:11:10|281.01|278.61|281.01|278.61|281.01|278.61|280.92|278.52|0
1648455080000|2022-03-28 08:11:20|280.83|278.43|280.92|278.52|281.01|278.61|280.83|278.43|0
1648455090000|2022-03-28 08:11:30|281.01|278.61|280.83|278.43|281.19|278.79|280.83|278.43|0
1648455100000|2022-03-28 08:11:40|280.65|278.25|280.46|278.06|280.65|278.25|280.46|278.06|0
1648455110000|2022-03-28 08:11:50|280.28|277.88|280.28|277.88|280.28|277.88|280.28|277.88|0
1648455120000|2022-03-28 08:12:00|280.38|277.98|280.28|277.88|280.65|278.25|280.28|277.88|0
1648455130000|2022-03-28 08:12:10|280.46|278.06|280.46|278.06|280.46|278.06|280.46|278.06|0
1648455140000|2022-03-28 08:12:20|280.28|277.88|280.65|278.25|280.65|278.25|280.28|277.88|0
1648455150000|2022-03-28 08:12:30|280.46|278.06|280.74|278.34|280.74|278.34|280.46|278.06|0
1648455160000|2022-03-28 08:12:40|280.65|278.25|280.46|278.06|280.65|278.25|280.46|278.06|0
1648455170000|2022-03-28 08:12:50|280.65|278.25|280.65|278.25|280.65|278.25|280.56|278.16|0
1648455180000|2022-03-28 08:13:00|280.83|278.43|281.01|278.61|281.01|278.61|280.83|278.43|0
1648455190000|2022-03-28 08:13:10|280.83|278.43|280.83|278.43|280.83|278.43|280.74|278.34|0
1648455200000|2022-03-28 08:13:20|280.74|278.34|280.64|278.24|280.74|278.34|280.64|278.24|0
1648455210000|2022-03-28 08:13:30|280.1|277.7|280.28|277.88|280.37|277.97|280.1|277.7|0
1648455220000|2022-03-28 08:13:40|280.46|278.06|280.28|277.88|280.46|278.06|280.28|277.88|0
1648455230000|2022-03-28 08:13:50|280.37|277.97|280.46|278.06|280.46|278.06|280.37|277.97|0
1648455240000|2022-03-28 08:14:00|280.28|277.88|280.28|277.88|280.28|277.88|279.91|277.51|0
1648455270000|2022-03-28 08:14:30|280.1|277.7|280.1|277.7|280.1|277.7|280.1|277.7|0
1648455280000|2022-03-28 08:14:40|279.91|277.51|279.91|277.51|279.91|277.51|279.83|277.43|0
1648455290000|2022-03-28 08:14:50|279.73|277.33|279.73|277.33|279.83|277.43|279.73|277.33|0
1648455300000|2022-03-28 08:15:00|279.91|277.51|279.91|277.51|279.91|277.51|279.91|277.51|0
1648455310000|2022-03-28 08:15:10|279.73|277.33|279.55|277.15|279.73|277.33|279.55|277.15|0
1648455330000|2022-03-28 08:15:30|279.18|276.78|279.37|276.97|279.37|276.97|279.18|276.78|0
1648455340000|2022-03-28 08:15:40|279.18|276.78|279.37|276.97|279.37|276.97|279.18|276.78|0
1648455350000|2022-03-28 08:15:50|279.28|276.88|279.18|276.78|279.28|276.88|279.18|276.78|0
1648455360000|2022-03-28 08:16:00|279.28|276.88|279.73|277.33|279.91|277.51|279.28|276.88|0
1648455370000|2022-03-28 08:16:10|279.55|277.15|279.37|276.97|279.55|277.15|279.28|276.88|0
1648455380000|2022-03-28 08:16:20|279|276.6|278.82|276.42|279|276.6|278.82|276.42|0
1648455390000|2022-03-28 08:16:30|279|276.6|278.82|276.42|279|276.6|278.82|276.42|0
1648455400000|2022-03-28 08:16:40|278.64|276.24|278.46|276.06|278.64|276.24|278.46|276.06|0
1648455410000|2022-03-28 08:16:50|278.27|275.87|277.28|274.88|278.27|275.87|277.28|274.88|0
1648455420000|2022-03-28 08:17:00|277.55|275.15|277.18|274.78|277.55|275.15|277.18|274.78|0
1648455430000|2022-03-28 08:17:10|277.36|274.96|278.09|275.69|278.09|275.69|277.36|274.96|0
1648455440000|2022-03-28 08:17:20|277.91|275.51|277.73|275.33|277.91|275.51|277.73|275.33|0
1648455450000|2022-03-28 08:17:30|277.91|275.51|278|275.6|278|275.6|277.91|275.51|0
1648455460000|2022-03-28 08:17:40|277.91|275.51|277.91|275.51|277.91|275.51|277.91|275.51|0
1648455470000|2022-03-28 08:17:50|277.46|275.06|277.73|275.33|277.73|275.33|277.46|275.06|0
1648455480000|2022-03-28 08:18:00|277.64|275.24|277.73|275.33|277.73|275.33|277.64|275.24|0
1648455490000|2022-03-28 08:18:10|277.55|275.15|276.82|274.42|277.55|275.15|276.82|274.42|0
1648455500000|2022-03-28 08:18:20|277|274.6|277|274.6|277|274.6|277|274.6|0
1648455510000|2022-03-28 08:18:30|276.82|274.42|276.46|274.06|276.82|274.42|276.46|274.06|0
1648455520000|2022-03-28 08:18:40|276.28|273.88|276.64|274.24|276.64|274.24|276.28|273.88|0
1648455530000|2022-03-28 08:18:50|276.82|274.42|277.18|274.78|277.18|274.78|276.82|274.42|0
1648455540000|2022-03-28 08:19:00|277|274.6|277.73|275.33|277.73|275.33|277|274.6|0
1648455550000|2022-03-28 08:19:10|277.64|275.24|277.91|275.51|277.91|275.51|277.64|275.24|0
1648455560000|2022-03-28 08:19:20|277.82|275.42|277.73|275.33|277.82|275.42|277.73|275.33|0
1648455570000|2022-03-28 08:19:30|277.64|275.24|277.36|274.96|277.64|275.24|277.36|274.96|0
1648455580000|2022-03-28 08:19:40|277.18|274.78|277|274.6|277.36|274.96|277|274.6|0
1648455590000|2022-03-28 08:19:50|276.91|274.51|276.82|274.42|276.91|274.51|276.82|274.42|0
1648455600000|2022-03-28 08:20:00|277.36|274.96|277.46|275.06|277.46|275.06|277.18|274.78|0
1648455610000|2022-03-28 08:20:10|277.36|274.96|277|274.6|277.36|274.96|277|274.6|0
1648455620000|2022-03-28 08:20:20|277.09|274.69|277.46|275.06|277.46|275.06|277.09|274.69|0
1648455630000|2022-03-28 08:20:30|277.54|275.14|277.91|275.51|277.91|275.51|277.54|275.14|0
1648455640000|2022-03-28 08:20:40|277.73|275.33|277.46|275.06|277.91|275.51|277.46|275.06|0
1648455650000|2022-03-28 08:20:50|277.36|274.96|277.36|274.96|277.36|274.96|277.36|274.96|0
1648455660000|2022-03-28 08:21:00|277.54|275.14|278.09|275.69|278.09|275.69|277.46|275.06|0
1648455670000|2022-03-28 08:21:10|277.91|275.51|277.91|275.51|278|275.6|277.91|275.51|0
1648455680000|2022-03-28 08:21:20|278.09|275.69|278|275.6|278.09|275.69|278|275.6|0
1648455690000|2022-03-28 08:21:30|278.27|275.87|278.27|275.87|278.27|275.87|278.27|275.87|0
1648455700000|2022-03-28 08:21:40|278.45|276.05|278.45|276.05|278.45|276.05|278.27|275.87|0
1648455720000|2022-03-28 08:22:00|278.55|276.15|278.63|276.23|278.63|276.23|278.55|276.15|0
1648455730000|2022-03-28 08:22:10|278.45|276.05|278.45|276.05|278.45|276.05|278.45|276.05|0
1648455740000|2022-03-28 08:22:20|278|275.6|277.73|275.33|278|275.6|277.73|275.33|0
1648455750000|2022-03-28 08:22:30|277.54|275.14|277.36|274.96|277.54|275.14|277.36|274.96|0
1648455760000|2022-03-28 08:22:40|277.28|274.88|277.09|274.69|277.28|274.88|277.09|274.69|0
1648455770000|2022-03-28 08:22:50|277.18|274.78|277.54|275.14|277.54|275.14|277.18|274.78|0
1648455780000|2022-03-28 08:23:00|277.73|275.33|277.54|275.14|277.73|275.33|277.54|275.14|0
1648455790000|2022-03-28 08:23:10|277.73|275.33|277.73|275.33|277.73|275.33|277.64|275.24|0
1648455800000|2022-03-28 08:23:20|277.54|275.14|277.36|274.96|277.54|275.14|277.36|274.96|0
1648455810000|2022-03-28 08:23:30|277.54|275.14|277.54|275.14|277.73|275.33|277.54|275.14|0
1648455820000|2022-03-28 08:23:40|277.46|275.06|277.54|275.14|277.54|275.14|277.36|274.96|0
1648455830000|2022-03-28 08:23:50|277.72|275.32|277.54|275.14|277.72|275.32|277.54|275.14|0
1648455840000|2022-03-28 08:24:00|277.46|275.06|277.54|275.14|277.54|275.14|277.46|275.06|0
1648455850000|2022-03-28 08:24:10|277.64|275.24|277.18|274.78|277.64|275.24|277.18|274.78|0
1648455860000|2022-03-28 08:24:20|277.27|274.87|277.27|274.87|277.27|274.87|277.27|274.87|0
1648455870000|2022-03-28 08:24:30|277.54|275.14|277.36|274.96|277.54|275.14|277.36|274.96|0
1648455880000|2022-03-28 08:24:40|277.54|275.14|277.54|275.14|277.54|275.14|277.54|275.14|0
1648455890000|2022-03-28 08:24:50|277.72|275.32|277.72|275.32|277.72|275.32|277.72|275.32|0
1648455900000|2022-03-28 08:25:00|277.46|275.06|277.54|275.14|277.64|275.24|277.46|275.06|0
1648455910000|2022-03-28 08:25:10|277.36|274.96|277.54|275.14|277.54|275.14|277.36|274.96|0
1648455920000|2022-03-28 08:25:20|277.64|275.24|277.36|274.96|277.72|275.32|277.36|274.96|0
1648455930000|2022-03-28 08:25:30|279.03|276.63|279.21|276.81|279.21|276.81|279.03|276.63|0
1648455940000|2022-03-28 08:25:40|279.12|276.72|277.7|275.3|279.12|276.72|277.7|275.3|0
1648455950000|2022-03-28 08:25:50|277.6|275.2|278.15|275.75|278.15|275.75|277.6|275.2|0
1648455960000|2022-03-28 08:26:00|278.33|275.93|278.33|275.93|278.42|276.02|278.33|275.93|0
1648455970000|2022-03-28 08:26:10|278.42|276.02|278.33|275.93|278.42|276.02|278.33|275.93|0
1648455980000|2022-03-28 08:26:20|278.51|276.11|278.06|275.66|278.51|276.11|277.97|275.57|0
1648455990000|2022-03-28 08:26:30|277.97|275.57|278.06|275.66|278.06|275.66|277.97|275.57|0
1648456000000|2022-03-28 08:26:40|277.97|275.57|277.06|274.66|277.97|275.57|277.06|274.66|0
1648456010000|2022-03-28 08:26:50|276.88|274.48|277.24|274.84|277.33|274.93|276.88|274.48|0
1648456020000|2022-03-28 08:27:00|277.42|275.02|277.24|274.84|277.42|275.02|277.24|274.84|0
1648456030000|2022-03-28 08:27:10|277.42|275.02|277.6|275.2|277.6|275.2|277.42|275.02|0
1648456040000|2022-03-28 08:27:20|277.78|275.38|277.96|275.56|277.96|275.56|277.78|275.38|0
1648456050000|2022-03-28 08:27:30|278.06|275.66|278.06|275.66|278.06|275.66|277.96|275.56|0
1648456060000|2022-03-28 08:27:40|277.6|275.2|277.33|274.93|277.6|275.2|277.24|274.84|0
1648456070000|2022-03-28 08:27:50|277.24|274.84|277.33|274.93|277.33|274.93|277.15|274.75|0
1648456080000|2022-03-28 08:28:00|277.42|275.02|277.6|275.2|277.6|275.2|277.42|275.02|0
1648456090000|2022-03-28 08:28:10|277.51|275.11|277.42|275.02|277.51|275.11|277.42|275.02|0
1648456100000|2022-03-28 08:28:20|277.6|275.2|277.24|274.84|277.6|275.2|277.24|274.84|0
1648456110000|2022-03-28 08:28:30|277.42|275.02|277.42|275.02|277.42|275.02|277.42|275.02|0
1648456120000|2022-03-28 08:28:40|277.51|275.11|277.15|274.75|277.51|275.11|277.06|274.66|0
1648456130000|2022-03-28 08:28:50|277.06|274.66|277.51|275.11|277.51|275.11|277.06|274.66|0
1648456140000|2022-03-28 08:29:00|277.6|275.2|277.78|275.38|277.78|275.38|277.51|275.11|0
1648456150000|2022-03-28 08:29:10|277.6|275.2|277.42|275.02|277.6|275.2|277.42|275.02|0
1648456160000|2022-03-28 08:29:20|277.33|274.93|277.33|274.93|277.33|274.93|277.33|274.93|0
1648456170000|2022-03-28 08:29:30|277.24|274.84|277.42|275.02|277.42|275.02|277.15|274.75|0
1648456180000|2022-03-28 08:29:40|277.51|275.11|277.6|275.2|277.6|275.2|277.51|275.11|0
1648456190000|2022-03-28 08:29:50|277.24|274.84|277.24|274.84|277.24|274.84|277.24|274.84|0
1648456200000|2022-03-28 08:30:00|277.15|274.75|277.33|274.93|277.33|274.93|277.06|274.66|0
1648456210000|2022-03-28 08:30:10|277.24|274.84|277.42|275.02|277.42|275.02|277.24|274.84|0
1648456220000|2022-03-28 08:30:20|277.51|275.11|277.51|275.11|277.6|275.2|277.51|275.11|0
1648456230000|2022-03-28 08:30:30|277.6|275.2|277.51|275.11|277.6|275.2|277.51|275.11|0
1648456240000|2022-03-28 08:30:40|277.42|275.02|277.6|275.2|277.6|275.2|277.42|275.02|0
1648456250000|2022-03-28 08:30:50|277.51|275.11|277.51|275.11|277.51|275.11|277.51|275.11|0
1648456260000|2022-03-28 08:31:00|277.6|275.2|277.6|275.2|277.6|275.2|277.6|275.2|0
1648456270000|2022-03-28 08:31:10|277.69|275.29|277.88|275.48|277.88|275.48|277.69|275.29|0
1648456280000|2022-03-28 08:31:20|277.96|275.56|278.42|276.02|278.51|276.11|277.96|275.56|0
1648456290000|2022-03-28 08:31:30|278.51|276.11|278.51|276.11|278.51|276.11|278.42|276.02|0
1648456300000|2022-03-28 08:31:40|278.14|275.74|277.6|275.2|278.14|275.74|277.6|275.2|0
1648456310000|2022-03-28 08:31:50|277.78|275.38|277.69|275.29|277.78|275.38|277.69|275.29|0
1648456320000|2022-03-28 08:32:00|277.96|275.56|277.88|275.48|277.96|275.56|277.78|275.38|0
1648456330000|2022-03-28 08:32:10|277.69|275.29|278.06|275.66|278.06|275.66|277.69|275.29|0
1648456340000|2022-03-28 08:32:20|278.14|275.74|278.33|275.93|278.51|276.11|278.14|275.74|0
1648456350000|2022-03-28 08:32:30|278.51|276.11|278.51|276.11|278.51|276.11|278.51|276.11|0
1648456360000|2022-03-28 08:32:40|278.33|275.93|278.33|275.93|278.42|276.02|278.33|275.93|0
1648456370000|2022-03-28 08:32:50|278.51|276.11|278.33|275.93|278.51|276.11|278.24|275.84|0
1648456380000|2022-03-28 08:33:00|278.42|276.02|278.14|275.74|278.42|276.02|278.14|275.74|0
1648456390000|2022-03-28 08:33:10|278.24|275.84|278.33|275.93|278.33|275.93|278.24|275.84|0
1648456400000|2022-03-28 08:33:20|278.51|276.11|278.51|276.11|278.51|276.11|278.51|276.11|0
1648456410000|2022-03-28 08:33:30|278.69|276.29|278.87|276.47|278.87|276.47|278.69|276.29|0
1648456420000|2022-03-28 08:33:40|278.69|276.29|278.69|276.29|278.69|276.29|278.69|276.29|0
1648456430000|2022-03-28 08:33:50|278.87|276.47|278.87|276.47|278.87|276.47|278.87|276.47|0
1648456440000|2022-03-28 08:34:00|278.78|276.38|278.51|276.11|278.78|276.38|278.51|276.11|0
1648456450000|2022-03-28 08:34:10|278.32|275.92|278.69|276.29|278.69|276.29|278.32|275.92|0
1648456460000|2022-03-28 08:34:20|278.87|276.47|278.96|276.56|279.05|276.65|278.87|276.47|0
1648456470000|2022-03-28 08:34:30|279.05|276.65|279.42|277.02|279.42|277.02|279.05|276.65|0
1648456480000|2022-03-28 08:34:40|279.23|276.83|279.23|276.83|279.23|276.83|279.23|276.83|0
1648456490000|2022-03-28 08:34:50|279.15|276.75|279.05|276.65|279.23|276.83|279.05|276.65|0
1648456500000|2022-03-28 08:35:00|279.23|276.83|279.6|277.2|279.6|277.2|279.23|276.83|0
1648456510000|2022-03-28 08:35:10|279.42|277.02|279.05|276.65|279.42|277.02|279.05|276.65|0
1648456520000|2022-03-28 08:35:20|278.69|276.29|278.51|276.11|278.69|276.29|278.51|276.11|0
1648456530000|2022-03-28 08:35:30|278.32|275.92|278.51|276.11|278.51|276.11|278.14|275.74|0
1648456540000|2022-03-28 08:35:40|278.42|276.02|278.32|275.92|278.42|276.02|278.32|275.92|0
1648456550000|2022-03-28 08:35:50|278.14|275.74|278.24|275.84|278.32|275.92|278.14|275.74|0
1648456560000|2022-03-28 08:36:00|278.51|276.11|278.69|276.29|278.69|276.29|278.42|276.02|0
1648456570000|2022-03-28 08:36:10|278.78|276.38|278.87|276.47|278.87|276.47|278.69|276.29|0
1648456580000|2022-03-28 08:36:20|278.6|276.2|278.69|276.29|278.87|276.47|278.6|276.2|0
1648456590000|2022-03-28 08:36:30|279.05|276.65|278.96|276.56|279.05|276.65|278.96|276.56|0
1648456600000|2022-03-28 08:36:40|279.05|276.65|278.78|276.38|279.05|276.65|278.78|276.38|0
1648456610000|2022-03-28 08:36:50|278.69|276.29|278.69|276.29|278.69|276.29|278.69|276.29|0
1648456620000|2022-03-28 08:37:00|278.87|276.47|278.69|276.29|278.87|276.47|278.69|276.29|0
1648456630000|2022-03-28 08:37:10|278.6|276.2|278.05|275.65|278.6|276.2|278.05|275.65|0
1648456640000|2022-03-28 08:37:20|277.96|275.56|278.14|275.74|278.14|275.74|277.96|275.56|0
1648456650000|2022-03-28 08:37:30|278.5|276.1|278.5|276.1|278.5|276.1|278.5|276.1|0
1648456660000|2022-03-28 08:37:40|278.42|276.02|278.42|276.02|278.42|276.02|278.32|275.92|0
1648456670000|2022-03-28 08:37:50|278.5|276.1|278.87|276.47|278.87|276.47|278.5|276.1|0
1648456680000|2022-03-28 08:38:00|278.69|276.29|278.87|276.47|278.87|276.47|278.69|276.29|0
1648456690000|2022-03-28 08:38:10|278.78|276.38|278.5|276.1|278.87|276.47|278.5|276.1|0
1648456700000|2022-03-28 08:38:20|278.32|275.92|278.69|276.29|278.69|276.29|278.32|275.92|0
1648456720000|2022-03-28 08:38:40|278.5|276.1|278.5|276.1|278.5|276.1|278.5|276.1|0
1648456730000|2022-03-28 08:38:50|278.78|276.38|278.69|276.29|278.78|276.38|278.69|276.29|0
1648456740000|2022-03-28 08:39:00|278.14|275.74|278.14|275.74|278.32|275.92|278.14|275.74|0
1648456750000|2022-03-28 08:39:10|278.32|275.92|277.78|275.38|278.32|275.92|277.78|275.38|0
1648456760000|2022-03-28 08:39:20|277.6|275.2|277.6|275.2|277.78|275.38|277.6|275.2|0
1648456770000|2022-03-28 08:39:30|277.51|275.11|277.6|275.2|277.6|275.2|277.51|275.11|0
1648456780000|2022-03-28 08:39:40|277.41|275.01|277.41|275.01|277.6|275.2|277.41|275.01|0
1648456800000|2022-03-28 08:40:00|277.51|275.11|277.23|274.83|277.6|275.2|277.23|274.83|0
1648456810000|2022-03-28 08:40:10|276.87|274.47|276.51|274.11|276.87|274.47|276.51|274.11|0
1648456820000|2022-03-28 08:40:20|276.33|273.93|276.6|274.2|276.6|274.2|276.15|273.75|0
1648456830000|2022-03-28 08:40:30|276.69|274.29|276.87|274.47|276.87|274.47|276.69|274.29|0
1648456840000|2022-03-28 08:40:40|277.23|274.83|277.23|274.83|277.23|274.83|277.23|274.83|0
1648456850000|2022-03-28 08:40:50|277.05|274.65|276.87|274.47|277.05|274.65|276.87|274.47|0
1648456860000|2022-03-28 08:41:00|277.05|274.65|277.41|275.01|277.41|275.01|276.87|274.47|0
1648456870000|2022-03-28 08:41:10|277.23|274.83|277.33|274.93|277.33|274.93|277.23|274.83|0
1648456880000|2022-03-28 08:41:20|277.41|275.01|277.23|274.83|277.41|275.01|277.23|274.83|0
1648456890000|2022-03-28 08:41:30|277.41|275.01|277.23|274.83|277.41|275.01|277.23|274.83|0
1648456900000|2022-03-28 08:41:40|277.41|275.01|277.23|274.83|277.41|275.01|277.23|274.83|0
1648456910000|2022-03-28 08:41:50|277.05|274.65|277.05|274.65|277.05|274.65|277.05|274.65|0
1648456930000|2022-03-28 08:42:10|277.23|274.83|277.14|274.74|277.23|274.83|277.05|274.65|0
1648456940000|2022-03-28 08:42:20|277.23|274.83|277.59|275.19|277.59|275.19|277.23|274.83|0
1648456950000|2022-03-28 08:42:30|277.23|274.83|277.14|274.74|277.23|274.83|277.14|274.74|0
1648456960000|2022-03-28 08:42:40|277.23|274.83|277.05|274.65|277.23|274.83|277.05|274.65|0
1648456970000|2022-03-28 08:42:50|277.23|274.83|276.96|274.56|277.23|274.83|276.96|274.56|0
1648456980000|2022-03-28 08:43:00|277.05|274.65|277.05|274.65|277.23|274.83|277.05|274.65|0
1648456990000|2022-03-28 08:43:10|277.14|274.74|276.96|274.56|277.14|274.74|276.96|274.56|0
1648457000000|2022-03-28 08:43:20|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1648457010000|2022-03-28 08:43:30|276.96|274.56|276.69|274.29|276.96|274.56|276.51|274.11|0
1648457020000|2022-03-28 08:43:40|276.87|274.47|276.87|274.47|276.87|274.47|276.78|274.38|0
1648457030000|2022-03-28 08:43:50|276.6|274.2|276.33|273.93|276.78|274.38|276.33|273.93|0
1648457040000|2022-03-28 08:44:00|276.51|274.11|276.51|274.11|276.51|274.11|276.33|273.93|0
1648457050000|2022-03-28 08:44:10|276.32|273.92|276.06|273.66|276.32|273.92|276.06|273.66|0
1648457060000|2022-03-28 08:44:20|276.14|273.74|275.96|273.56|276.14|273.74|275.96|273.56|0
1648457080000|2022-03-28 08:44:40|275.88|273.48|275.96|273.56|276.06|273.66|275.88|273.48|0
1648457090000|2022-03-28 08:44:50|275.88|273.48|275.96|273.56|275.96|273.56|275.88|273.48|0
1648457100000|2022-03-28 08:45:00|275.78|273.38|276.14|273.74|276.14|273.74|275.78|273.38|0
1648457110000|2022-03-28 08:45:10|276.24|273.84|276.14|273.74|276.24|273.84|276.14|273.74|0
1648457120000|2022-03-28 08:45:20|276.06|273.66|276.06|273.66|276.06|273.66|276.06|273.66|0
1648457130000|2022-03-28 08:45:30|276.14|273.74|276.14|273.74|276.14|273.74|276.14|273.74|0
1648457140000|2022-03-28 08:45:40|276.32|273.92|276.32|273.92|276.32|273.92|276.32|273.92|0
1648457150000|2022-03-28 08:45:50|276.14|273.74|276.14|273.74|276.14|273.74|276.14|273.74|0
1648457160000|2022-03-28 08:46:00|275.96|273.56|275.96|273.56|275.96|273.56|275.96|273.56|0
1648457170000|2022-03-28 08:46:10|275.78|273.38|275.96|273.56|275.96|273.56|275.78|273.38|0
1648457180000|2022-03-28 08:46:20|275.78|273.38|275.96|273.56|275.96|273.56|275.78|273.38|0
1648457190000|2022-03-28 08:46:30|275.88|273.48|275.78|273.38|275.88|273.48|275.78|273.38|0
1648457200000|2022-03-28 08:46:40|275.87|273.47|275.78|273.38|275.87|273.47|275.78|273.38|0
1648457210000|2022-03-28 08:46:50|275.6|273.2|275.6|273.2|275.6|273.2|275.6|273.2|0
1648457220000|2022-03-28 08:47:00|275.42|273.02|275.42|273.02|275.6|273.2|275.42|273.02|0
1648457260000|2022-03-28 08:47:40|274.7|272.3|274.79|272.39|274.79|272.39|274.7|272.3|0
1648457270000|2022-03-28 08:47:50|275.24|272.84|274.88|272.48|275.42|273.02|274.88|272.48|0
1648457280000|2022-03-28 08:48:00|274.7|272.3|274.52|272.12|274.7|272.3|274.52|272.12|0
1648457290000|2022-03-28 08:48:10|274.43|272.03|274.34|271.94|274.43|272.03|274.16|271.76|0
1648457300000|2022-03-28 08:48:20|273.79|271.39|273.89|271.49|273.97|271.57|273.61|271.21|0
1648457310000|2022-03-28 08:48:30|273.79|271.39|273.97|271.57|273.97|271.57|273.61|271.21|0
1648457320000|2022-03-28 08:48:40|273.79|271.39|273.97|271.57|273.97|271.57|273.79|271.39|0
1648457330000|2022-03-28 08:48:50|274.34|271.94|274.34|271.94|274.34|271.94|274.34|271.94|0
1648457340000|2022-03-28 08:49:00|274.15|271.75|274.52|272.12|274.7|272.3|274.15|271.75|0
1648457350000|2022-03-28 08:49:10|274.61|272.21|273.61|271.21|274.61|272.21|273.61|271.21|0
1648457360000|2022-03-28 08:49:20|273.25|270.85|273.25|270.85|273.25|270.85|273.07|270.67|0
1648457370000|2022-03-28 08:49:30|273.43|271.03|273.79|271.39|273.79|271.39|273.43|271.03|0
1648457380000|2022-03-28 08:49:40|273.89|271.49|273.79|271.39|273.97|271.57|273.79|271.39|0
1648457390000|2022-03-28 08:49:50|273.97|271.57|273.97|271.57|273.97|271.57|273.97|271.57|0
1648457400000|2022-03-28 08:50:00|274.15|271.75|274.33|271.93|274.51|272.11|274.15|271.75|0
1648457410000|2022-03-28 08:50:10|274.51|272.11|274.51|272.11|274.7|272.3|274.51|272.11|0
1648457420000|2022-03-28 08:50:20|274.43|272.03|274.33|271.93|274.43|272.03|274.33|271.93|0
1648457430000|2022-03-28 08:50:30|274.51|272.11|274.43|272.03|274.61|272.21|274.43|272.03|0
1648457440000|2022-03-28 08:50:40|274.33|271.93|274.15|271.75|274.33|271.93|274.07|271.67|0
1648457450000|2022-03-28 08:50:50|274.33|271.93|274.25|271.85|274.33|271.93|274.25|271.85|0
1648457460000|2022-03-28 08:51:00|274.15|271.75|274.15|271.75|274.33|271.93|274.15|271.75|0
1648457470000|2022-03-28 08:51:10|274.25|271.85|274.33|271.93|274.33|271.93|274.25|271.85|0
1648457480000|2022-03-28 08:51:20|274.51|272.11|274.33|271.93|274.61|272.21|274.33|271.93|0
1648457490000|2022-03-28 08:51:30|274.43|272.03|274.33|271.93|274.51|272.11|274.33|271.93|0
1648457500000|2022-03-28 08:51:40|274.61|272.21|274.61|272.21|274.61|272.21|274.61|272.21|0
1648457510000|2022-03-28 08:51:50|274.51|272.11|274.51|272.11|274.51|272.11|274.33|271.93|0
1648457520000|2022-03-28 08:52:00|274.61|272.21|274.51|272.11|274.61|272.21|274.51|272.11|0
1648457530000|2022-03-28 08:52:10|274.33|271.93|274.33|271.93|274.33|271.93|274.33|271.93|0
1648457540000|2022-03-28 08:52:20|274.25|271.85|274.51|272.11|274.51|272.11|274.25|271.85|0
1648457550000|2022-03-28 08:52:30|274.43|272.03|274.33|271.93|274.43|272.03|274.15|271.75|0
1648457560000|2022-03-28 08:52:40|274.15|271.75|274.33|271.93|274.33|271.93|274.15|271.75|0
1648457570000|2022-03-28 08:52:50|274.15|271.75|273.79|271.39|274.15|271.75|273.61|271.21|0
1648457580000|2022-03-28 08:53:00|273.97|271.57|273.97|271.57|273.97|271.57|273.97|271.57|0
1648457590000|2022-03-28 08:53:10|273.89|271.49|273.61|271.21|273.89|271.49|273.61|271.21|0
1648457600000|2022-03-28 08:53:20|273.53|271.13|273.25|270.85|273.53|271.13|273.25|270.85|0
1648457610000|2022-03-28 08:53:30|273.07|270.67|272.71|270.31|273.07|270.67|272.71|270.31|0
1648457620000|2022-03-28 08:53:40|272.89|270.49|272.71|270.31|272.89|270.49|272.71|270.31|0
1648457630000|2022-03-28 08:53:50|272.89|270.49|272.89|270.49|273.07|270.67|272.89|270.49|0
1648457640000|2022-03-28 08:54:00|272.81|270.41|272.44|270.04|272.89|270.49|272.44|270.04|0
1648457650000|2022-03-28 08:54:10|272.26|269.86|271.36|268.96|272.35|269.95|271.36|268.96|0
1648457660000|2022-03-28 08:54:20|271.27|268.87|271.26|268.86|271.45|269.05|271.26|268.86|0
1648457670000|2022-03-28 08:54:30|271.18|268.78|270.9|268.5|271.18|268.78|270.72|268.32|0
1648457680000|2022-03-28 08:54:40|271.08|268.68|270.72|268.32|271.08|268.68|270.72|268.32|0
1648457690000|2022-03-28 08:54:50|271.08|268.68|271.08|268.68|271.08|268.68|270.9|268.5|0
1648457700000|2022-03-28 08:55:00|270.9|268.5|271.08|268.68|271.08|268.68|270.9|268.5|0
1648457710000|2022-03-28 08:55:10|271|268.6|270.9|268.5|271|268.6|270.9|268.5|0
1648457720000|2022-03-28 08:55:20|270.72|268.32|269.1|266.7|270.72|268.32|269.1|266.7|0
1648457730000|2022-03-28 08:55:30|269.46|267.06|269.82|267.42|269.82|267.42|269.46|267.06|0
1648457740000|2022-03-28 08:55:40|270.18|267.78|270.36|267.96|270.36|267.96|270.18|267.78|0
1648457750000|2022-03-28 08:55:50|270.54|268.14|270.36|267.96|270.54|268.14|270.36|267.96|0
1648457760000|2022-03-28 08:56:00|270.18|267.78|269.82|267.42|270.18|267.78|269.82|267.42|0
1648457770000|2022-03-28 08:56:10|269.74|267.34|269.82|267.42|269.82|267.42|269.74|267.34|0
1648457780000|2022-03-28 08:56:20|269.74|267.34|269.74|267.34|269.82|267.42|269.74|267.34|0
1648457790000|2022-03-28 08:56:30|269.64|267.24|269.82|267.42|269.82|267.42|269.64|267.24|0
1648457800000|2022-03-28 08:56:40|270|267.6|269.92|267.52|270|267.6|269.92|267.52|0
1648457810000|2022-03-28 08:56:50|270|267.6|269.74|267.34|270|267.6|269.74|267.34|0
1648457820000|2022-03-28 08:57:00|269.82|267.42|270.18|267.78|270.18|267.78|269.82|267.42|0
1648457830000|2022-03-28 08:57:10|270|267.6|270.1|267.7|270.1|267.7|270|267.6|0
1648457840000|2022-03-28 08:57:20|270|267.6|269.82|267.42|270|267.6|269.82|267.42|0
1648457850000|2022-03-28 08:57:30|269.46|267.06|269.46|267.06|269.46|267.06|269.46|267.06|0
1648457860000|2022-03-28 08:57:40|269.64|267.24|269.46|267.06|269.64|267.24|269.46|267.06|0
1648457870000|2022-03-28 08:57:50|269.82|267.42|269.82|267.42|269.82|267.42|269.82|267.42|0
1648457880000|2022-03-28 08:58:00|269.64|267.24|269.38|266.98|269.64|267.24|269.38|266.98|0
1648457890000|2022-03-28 08:58:10|269.28|266.88|269.1|266.7|269.28|266.88|269.1|266.7|0
1648457910000|2022-03-28 08:58:30|269.28|266.88|269.28|266.88|269.56|267.16|269.28|266.88|0
1648457920000|2022-03-28 08:58:40|269.38|266.98|269.28|266.88|269.46|267.06|269.28|266.88|0
1648457930000|2022-03-28 08:58:50|269.64|267.24|269.46|267.06|269.64|267.24|269.46|267.06|0
1648457940000|2022-03-28 08:59:00|269.64|267.24|269.56|267.16|269.64|267.24|269.46|267.06|0
1648457950000|2022-03-28 08:59:10|269.64|267.24|269.46|267.06|269.64|267.24|269.46|267.06|0
1648457960000|2022-03-28 08:59:20|269.64|267.24|269.64|267.24|269.64|267.24|269.56|267.16|0
1648457970000|2022-03-28 08:59:30|269.46|267.06|269.46|267.06|269.64|267.24|269.38|266.98|0
1648457980000|2022-03-28 08:59:40|269.28|266.88|269.28|266.88|269.28|266.88|269.02|266.62|0
1648458000000|2022-03-28 09:00:00|269.38|266.98|269.38|266.98|269.46|267.06|269.38|266.98|0
1648458010000|2022-03-28 09:00:10|269.64|267.24|270|267.6|270|267.6|269.64|267.24|0
1648458020000|2022-03-28 09:00:20|270.09|267.69|270.18|267.78|270.18|267.78|270.09|267.69|0
1648458030000|2022-03-28 09:00:30|270|267.6|269.46|267.06|270|267.6|269.46|267.06|0
1648458040000|2022-03-28 09:00:40|269.56|267.16|270.18|267.78|270.18|267.78|269.56|267.16|0
1648458050000|2022-03-28 09:00:50|270|267.6|270.36|267.96|270.36|267.96|270|267.6|0
1648458060000|2022-03-28 09:01:00|270.18|267.78|270|267.6|270.27|267.87|270|267.6|0
1648458070000|2022-03-28 09:01:10|269.82|267.42|270|267.6|270|267.6|269.82|267.42|0
1648458080000|2022-03-28 09:01:20|269.91|267.51|270.09|267.69|270.09|267.69|269.91|267.51|0
1648458090000|2022-03-28 09:01:30|269.82|267.42|270|267.6|270|267.6|269.82|267.42|0
1648458100000|2022-03-28 09:01:40|270.18|267.78|270|267.6|270.18|267.78|270|267.6|0
1648458110000|2022-03-28 09:01:50|270.09|267.69|270.09|267.69|270.09|267.69|270.09|267.69|0
1648458120000|2022-03-28 09:02:00|270|267.6|270.36|267.96|270.36|267.96|270|267.6|0
1648458130000|2022-03-28 09:02:10|270.54|268.14|270.72|268.32|270.72|268.32|270.54|268.14|0
1648458140000|2022-03-28 09:02:20|270.9|268.5|271.08|268.68|271.08|268.68|270.9|268.5|0
1648458150000|2022-03-28 09:02:30|270.9|268.5|271.17|268.77|271.17|268.77|270.9|268.5|0
1648458160000|2022-03-28 09:02:40|271.26|268.86|270.9|268.5|271.26|268.86|270.9|268.5|0
1648458170000|2022-03-28 09:02:50|270.99|268.59|271.17|268.77|271.17|268.77|270.99|268.59|0
1648458180000|2022-03-28 09:03:00|271.26|268.86|271.26|268.86|271.26|268.86|271.17|268.77|0
1648458190000|2022-03-28 09:03:10|271.44|269.04|271.26|268.86|271.44|269.04|271.26|268.86|0
1648458200000|2022-03-28 09:03:20|271.44|269.04|271.44|269.04|271.44|269.04|271.44|269.04|0
1648458210000|2022-03-28 09:03:30|271.53|269.13|271.8|269.4|271.8|269.4|271.53|269.13|0
1648458220000|2022-03-28 09:03:40|271.62|269.22|271.26|268.86|271.62|269.22|271.26|268.86|0
1648458230000|2022-03-28 09:03:50|271.17|268.77|271.17|268.77|271.26|268.86|271.17|268.77|0
1648458240000|2022-03-28 09:04:00|271.26|268.86|271.44|269.04|271.44|269.04|271.26|268.86|0
1648458250000|2022-03-28 09:04:10|271.62|269.22|271.71|269.31|271.71|269.31|271.62|269.22|0
1648458260000|2022-03-28 09:04:20|271.8|269.4|271.98|269.58|271.98|269.58|271.8|269.4|0
1648458270000|2022-03-28 09:04:30|272.16|269.76|271.8|269.4|272.16|269.76|271.8|269.4|0
1648458280000|2022-03-28 09:04:40|271.9|269.5|272.16|269.76|272.16|269.76|271.9|269.5|0
1648458290000|2022-03-28 09:04:50|272.26|269.86|272.52|270.12|272.52|270.12|272.26|269.86|0
1648458300000|2022-03-28 09:05:00|272.34|269.94|272.34|269.94|272.34|269.94|272.26|269.86|0
1648458310000|2022-03-28 09:05:10|272.16|269.76|272.16|269.76|272.16|269.76|272.16|269.76|0
1648458320000|2022-03-28 09:05:20|272.08|269.68|272.16|269.76|272.16|269.76|272.08|269.68|0
1648458330000|2022-03-28 09:05:30|272.34|269.94|272.52|270.12|272.52|270.12|272.34|269.94|0
1648458340000|2022-03-28 09:05:40|272.34|269.94|272.52|270.12|272.52|270.12|272.34|269.94|0
1648458350000|2022-03-28 09:05:50|272.62|270.22|272.7|270.3|272.7|270.3|272.62|270.22|0
1648458360000|2022-03-28 09:06:00|272.8|270.4|272.7|270.3|272.8|270.4|272.7|270.3|0
1648458370000|2022-03-28 09:06:10|273.07|270.67|273.07|270.67|273.07|270.67|273.07|270.67|0
1648458380000|2022-03-28 09:06:20|273.25|270.85|273.34|270.94|273.43|271.03|273.25|270.85|0
1648458390000|2022-03-28 09:06:30|273.43|271.03|273.43|271.03|273.43|271.03|273.43|271.03|0
1648458400000|2022-03-28 09:06:40|273.61|271.21|273.43|271.03|273.61|271.21|273.43|271.03|0
1648458410000|2022-03-28 09:06:50|273.52|271.12|273.61|271.21|273.61|271.21|273.43|271.03|0
1648458420000|2022-03-28 09:07:00|273.79|271.39|273.79|271.39|273.79|271.39|273.79|271.39|0
1648458430000|2022-03-28 09:07:10|273.61|271.21|273.79|271.39|273.97|271.57|273.61|271.21|0
1648458440000|2022-03-28 09:07:20|273.97|271.57|273.43|271.03|273.97|271.57|273.43|271.03|0
1648458450000|2022-03-28 09:07:30|273.34|270.94|273.52|271.12|273.61|271.21|273.34|270.94|0
1648458460000|2022-03-28 09:07:40|273.43|271.03|273.43|271.03|273.43|271.03|273.43|271.03|0
1648458480000|2022-03-28 09:08:00|273.52|271.12|273.61|271.21|273.61|271.21|273.52|271.12|0
1648458490000|2022-03-28 09:08:10|273.79|271.39|273.52|271.12|273.79|271.39|273.52|271.12|0
1648458500000|2022-03-28 09:08:20|273.43|271.03|273.43|271.03|273.43|271.03|273.43|271.03|0
1648458530000|2022-03-28 09:08:50|273.61|271.21|274.33|271.93|274.33|271.93|273.61|271.21|0
1648458540000|2022-03-28 09:09:00|274.15|271.75|274.51|272.11|274.51|272.11|274.15|271.75|0
1648458560000|2022-03-28 09:09:20|274.33|271.93|274.15|271.75|274.33|271.93|274.15|271.75|0
1648458570000|2022-03-28 09:09:30|274.33|271.93|274.33|271.93|274.33|271.93|274.33|271.93|0
1648458580000|2022-03-28 09:09:40|274.25|271.85|273.97|271.57|274.33|271.93|273.97|271.57|0
1648458590000|2022-03-28 09:09:50|273.79|271.39|273.79|271.39|273.97|271.57|273.79|271.39|0
1648458600000|2022-03-28 09:10:00|273.97|271.57|274.15|271.75|274.15|271.75|273.97|271.57|0
1648458610000|2022-03-28 09:10:10|273.97|271.57|274.25|271.85|274.25|271.85|273.97|271.57|0
1648458620000|2022-03-28 09:10:20|274.15|271.75|274.33|271.93|274.33|271.93|274.15|271.75|0
1648458630000|2022-03-28 09:10:30|274.51|272.11|274.7|272.3|274.7|272.3|274.51|272.11|0
1648458640000|2022-03-28 09:10:40|274.51|272.11|274.51|272.11|274.61|272.21|274.51|272.11|0
1648458650000|2022-03-28 09:10:50|274.61|272.21|274.33|271.93|274.61|272.21|274.33|271.93|0
1648458660000|2022-03-28 09:11:00|274.51|272.11|274.51|272.11|274.51|272.11|274.51|272.11|0
1648458680000|2022-03-28 09:11:20|274.33|271.93|274.69|272.29|274.69|272.29|274.33|271.93|0
1648458690000|2022-03-28 09:11:30|275.06|272.66|275.06|272.66|275.06|272.66|275.06|272.66|0
1648458710000|2022-03-28 09:11:50|274.69|272.29|274.79|272.39|274.79|272.39|274.69|272.29|0
1648458720000|2022-03-28 09:12:00|274.88|272.48|274.79|272.39|274.88|272.48|274.79|272.39|0
1648458730000|2022-03-28 09:12:10|274.69|272.29|274.69|272.29|274.69|272.29|274.69|272.29|0
1648458740000|2022-03-28 09:12:20|274.88|272.48|274.88|272.48|274.88|272.48|274.88|272.48|0
1648458750000|2022-03-28 09:12:30|274.69|272.29|274.79|272.39|274.88|272.48|274.69|272.29|0
1648458760000|2022-03-28 09:12:40|274.88|272.48|274.69|272.29|274.97|272.57|274.69|272.29|0
1648458770000|2022-03-28 09:12:50|274.88|272.48|274.69|272.29|274.88|272.48|274.69|272.29|0
1648458780000|2022-03-28 09:13:00|274.88|272.48|274.88|272.48|274.88|272.48|274.69|272.29|0
1648458790000|2022-03-28 09:13:10|275.06|272.66|274.88|272.48|275.06|272.66|274.88|272.48|0
1648458800000|2022-03-28 09:13:20|275.06|272.66|275.06|272.66|275.15|272.75|275.06|272.66|0
1648458830000|2022-03-28 09:13:50|274.97|272.57|274.88|272.48|274.97|272.57|274.88|272.48|0
1648458840000|2022-03-28 09:14:00|274.79|272.39|274.69|272.29|274.79|272.39|274.69|272.29|0
1648458860000|2022-03-28 09:14:20|274.87|272.47|275.06|272.66|275.06|272.66|274.87|272.47|0
1648458880000|2022-03-28 09:14:40|275.15|272.75|275.24|272.84|275.24|272.84|275.06|272.66|0
1648458900000|2022-03-28 09:15:00|275.15|272.75|275.7|273.3|275.97|273.57|275.15|272.75|0
1648458910000|2022-03-28 09:15:10|275.6|273.2|275.97|273.57|275.97|273.57|275.6|273.2|0
1648458920000|2022-03-28 09:15:20|276.15|273.75|275.97|273.57|276.15|273.75|275.97|273.57|0
1648458930000|2022-03-28 09:15:30|276.15|273.75|276.33|273.93|276.33|273.93|276.15|273.75|0
1648458940000|2022-03-28 09:15:40|276.51|274.11|276.42|274.02|276.51|274.11|276.33|273.93|0
1648458950000|2022-03-28 09:15:50|276.51|274.11|276.15|273.75|276.51|274.11|276.15|273.75|0
1648458960000|2022-03-28 09:16:00|275.78|273.38|275.42|273.02|275.78|273.38|275.42|273.02|0
1648458970000|2022-03-28 09:16:10|275.78|273.38|275.78|273.38|275.78|273.38|275.78|273.38|0
1648458980000|2022-03-28 09:16:20|275.6|273.2|275.6|273.2|275.6|273.2|275.6|273.2|0
1648458990000|2022-03-28 09:16:30|275.42|273.02|275.06|272.66|275.42|273.02|274.87|272.47|0
1648459000000|2022-03-28 09:16:40|275.6|273.2|275.42|273.02|275.6|273.2|275.42|273.02|0
1648459010000|2022-03-28 09:16:50|275.6|273.2|275.96|273.56|275.96|273.56|275.6|273.2|0
1648459020000|2022-03-28 09:17:00|275.88|273.48|276.24|273.84|276.24|273.84|275.88|273.48|0
1648459030000|2022-03-28 09:17:10|276.33|273.93|276.33|273.93|276.33|273.93|276.33|273.93|0
1648459040000|2022-03-28 09:17:20|276.15|273.75|276.24|273.84|276.24|273.84|276.06|273.66|0
1648459050000|2022-03-28 09:17:30|276.06|273.66|275.96|273.56|276.06|273.66|275.96|273.56|0
1648459060000|2022-03-28 09:17:40|276.15|273.75|276.15|273.75|276.24|273.84|276.15|273.75|0
1648459070000|2022-03-28 09:17:50|276.24|273.84|276.42|274.02|276.42|274.02|276.15|273.75|0
1648459080000|2022-03-28 09:18:00|276.33|273.93|276.15|273.75|276.33|273.93|276.15|273.75|0
1648459090000|2022-03-28 09:18:10|276.24|273.84|276.15|273.75|276.24|273.84|276.15|273.75|0
1648459100000|2022-03-28 09:18:20|276.33|273.93|276.33|273.93|276.33|273.93|276.24|273.84|0
1648459120000|2022-03-28 09:18:40|276.42|274.02|276.69|274.29|276.69|274.29|276.42|274.02|0
1648459130000|2022-03-28 09:18:50|276.79|274.39|276.87|274.47|276.87|274.47|276.79|274.39|0
1648459140000|2022-03-28 09:19:00|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1648459150000|2022-03-28 09:19:10|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1648459160000|2022-03-28 09:19:20|277.06|274.66|276.87|274.47|277.06|274.66|276.87|274.47|0
1648459170000|2022-03-28 09:19:30|277.06|274.66|277.06|274.66|277.15|274.75|277.06|274.66|0
1648459180000|2022-03-28 09:19:40|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1648459190000|2022-03-28 09:19:50|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1648459200000|2022-03-28 09:20:00|276.51|274.11|277.06|274.66|277.06|274.66|276.51|274.11|0
1648459210000|2022-03-28 09:20:10|277.15|274.75|277.42|275.02|277.6|275.2|277.15|274.75|0
1648459220000|2022-03-28 09:20:20|277.6|275.2|277.42|275.02|277.6|275.2|277.42|275.02|0
1648459230000|2022-03-28 09:20:30|277.24|274.84|276.87|274.47|277.24|274.84|276.87|274.47|0
1648459240000|2022-03-28 09:20:40|277.06|274.66|277.06|274.66|277.06|274.66|277.06|274.66|0
1648459250000|2022-03-28 09:20:50|277.33|274.93|277.42|275.02|277.42|275.02|277.33|274.93|0
1648459260000|2022-03-28 09:21:00|277.24|274.84|277.24|274.84|277.33|274.93|277.24|274.84|0
1648459270000|2022-03-28 09:21:10|277.06|274.66|277.06|274.66|277.06|274.66|276.97|274.57|0
1648459280000|2022-03-28 09:21:20|276.97|274.57|276.97|274.57|276.97|274.57|276.97|274.57|0
1648459290000|2022-03-28 09:21:30|277.06|274.66|276.69|274.29|277.06|274.66|276.69|274.29|0
1648459300000|2022-03-28 09:21:40|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1648459310000|2022-03-28 09:21:50|276.69|274.29|277.05|274.65|277.05|274.65|276.69|274.29|0
1648459320000|2022-03-28 09:22:00|276.97|274.57|276.24|273.84|276.97|274.57|276.24|273.84|0
1648459330000|2022-03-28 09:22:10|276.14|273.74|276.14|273.74|276.14|273.74|275.96|273.56|0
1648459340000|2022-03-28 09:22:20|275.87|273.47|275.78|273.38|275.87|273.47|275.78|273.38|0
1648459360000|2022-03-28 09:22:40|275.96|273.56|276.14|273.74|276.14|273.74|275.96|273.56|0
1648459370000|2022-03-28 09:22:50|275.96|273.56|276.14|273.74|276.14|273.74|275.96|273.56|0
1648459380000|2022-03-28 09:23:00|276.51|274.11|276.33|273.93|276.51|274.11|276.33|273.93|0
1648459400000|2022-03-28 09:23:20|276.42|274.02|275.78|273.38|276.42|274.02|275.78|273.38|0
1648459410000|2022-03-28 09:23:30|275.96|273.56|275.78|273.38|275.96|273.56|275.78|273.38|0
1648459420000|2022-03-28 09:23:40|275.69|273.29|275.69|273.29|275.96|273.56|275.69|273.29|0
1648459430000|2022-03-28 09:23:50|275.78|273.38|275.96|273.56|275.96|273.56|275.78|273.38|0
1648459440000|2022-03-28 09:24:00|275.78|273.38|275.78|273.38|275.87|273.47|275.78|273.38|0
1648459450000|2022-03-28 09:24:10|275.87|273.47|275.78|273.38|275.87|273.47|275.78|273.38|0
1648459460000|2022-03-28 09:24:20|275.87|273.47|275.78|273.38|275.87|273.47|275.78|273.38|0
1648459470000|2022-03-28 09:24:30|275.6|273.2|275.42|273.02|275.6|273.2|275.42|273.02|0
1648459480000|2022-03-28 09:24:40|275.6|273.2|275.6|273.2|275.78|273.38|275.6|273.2|0
1648459500000|2022-03-28 09:25:00|275.51|273.11|275.51|273.11|275.6|273.2|275.51|273.11|0
1648459510000|2022-03-28 09:25:10|275.41|273.01|275.6|273.2|275.6|273.2|275.41|273.01|0
1648459530000|2022-03-28 09:25:30|275.41|273.01|275.41|273.01|275.41|273.01|275.41|273.01|0
1648459540000|2022-03-28 09:25:40|275.33|272.93|275.05|272.65|275.33|272.93|274.87|272.47|0
1648459550000|2022-03-28 09:25:50|274.96|272.56|274.96|272.56|274.96|272.56|274.96|272.56|0
1648459560000|2022-03-28 09:26:00|275.05|272.65|275.23|272.83|275.23|272.83|275.05|272.65|0
1648459570000|2022-03-28 09:26:10|275.05|272.65|275.05|272.65|275.05|272.65|274.96|272.56|0
1648459580000|2022-03-28 09:26:20|274.87|272.47|274.87|272.47|275.05|272.65|274.87|272.47|0
1648459590000|2022-03-28 09:26:30|275.05|272.65|275.05|272.65|275.05|272.65|274.96|272.56|0
1648459600000|2022-03-28 09:26:40|275.15|272.75|275.05|272.65|275.15|272.75|275.05|272.65|0
1648459620000|2022-03-28 09:27:00|274.87|272.47|274.69|272.29|274.87|272.47|274.69|272.29|0
1648459630000|2022-03-28 09:27:10|274.87|272.47|274.87|272.47|274.87|272.47|274.87|272.47|0
1648459650000|2022-03-28 09:27:30|275.05|272.65|275.23|272.83|275.23|272.83|275.05|272.65|0
1648459660000|2022-03-28 09:27:40|275.05|272.65|274.96|272.56|275.05|272.65|274.96|272.56|0
1648459670000|2022-03-28 09:27:50|274.87|272.47|274.96|272.56|274.96|272.56|274.87|272.47|0
1648459680000|2022-03-28 09:28:00|275.05|272.65|275.6|273.2|275.6|273.2|275.05|272.65|0
1648459690000|2022-03-28 09:28:10|275.41|273.01|275.6|273.2|275.6|273.2|275.41|273.01|0
1648459700000|2022-03-28 09:28:20|275.51|273.11|275.33|272.93|275.6|273.2|275.33|272.93|0
1648459710000|2022-03-28 09:28:30|275.41|273.01|275.33|272.93|275.41|273.01|275.33|272.93|0
1648459720000|2022-03-28 09:28:40|275.23|272.83|275.33|272.93|275.41|273.01|275.23|272.83|0
1648459730000|2022-03-28 09:28:50|275.41|273.01|275.41|273.01|275.51|273.11|275.41|273.01|0
1648459740000|2022-03-28 09:29:00|275.33|272.93|274.96|272.56|275.33|272.93|274.96|272.56|0
1648459750000|2022-03-28 09:29:10|274.87|272.47|274.87|272.47|274.96|272.56|274.87|272.47|0
1648459760000|2022-03-28 09:29:20|275.05|272.65|275.05|272.65|275.05|272.65|274.87|272.47|0
1648459770000|2022-03-28 09:29:30|274.96|272.56|274.69|272.29|274.96|272.56|274.69|272.29|0
1648459780000|2022-03-28 09:29:40|274.5|272.1|274.32|271.92|274.5|272.1|274.32|271.92|0
1648459800000|2022-03-28 09:30:00|274.5|272.1|274.69|272.29|274.69|272.29|274.5|272.1|0
1648459810000|2022-03-28 09:30:10|274.5|272.1|274.78|272.38|274.78|272.38|274.5|272.1|0
1648459820000|2022-03-28 09:30:20|274.87|272.47|274.5|272.1|274.87|272.47|274.5|272.1|0
1648459830000|2022-03-28 09:30:30|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1648459840000|2022-03-28 09:30:40|274.32|271.92|274.42|272.02|274.42|272.02|274.32|271.92|0
1648459850000|2022-03-28 09:30:50|274.5|272.1|274.24|271.84|274.5|272.1|274.24|271.84|0
1648459860000|2022-03-28 09:31:00|274.14|271.74|274.32|271.92|274.32|271.92|274.14|271.74|0
1648459870000|2022-03-28 09:31:10|274.5|272.1|274.69|272.29|274.69|272.29|274.5|272.1|0
1648459880000|2022-03-28 09:31:20|274.78|272.38|274.69|272.29|274.78|272.38|274.69|272.29|0
1648459890000|2022-03-28 09:31:30|274.5|272.1|274.5|272.1|274.5|272.1|274.5|272.1|0
1648459900000|2022-03-28 09:31:40|274.42|272.02|274.42|272.02|274.42|272.02|274.32|271.92|0
1648459910000|2022-03-28 09:31:50|274.32|271.92|274.32|271.92|274.32|271.92|274.32|271.92|0
1648459920000|2022-03-28 09:32:00|274.5|272.1|274.32|271.92|274.5|272.1|274.32|271.92|0
1648459930000|2022-03-28 09:32:10|274.42|272.02|274.42|272.02|274.5|272.1|274.42|272.02|0
1648459940000|2022-03-28 09:32:20|274.5|272.1|274.32|271.92|274.5|272.1|274.32|271.92|0
1648459950000|2022-03-28 09:32:30|274.5|272.1|274.5|272.1|274.5|272.1|274.42|272.02|0
1648459960000|2022-03-28 09:32:40|274.6|272.2|274.42|272.02|274.6|272.2|274.42|272.02|0
1648459970000|2022-03-28 09:32:50|274.32|271.92|274.32|271.92|274.32|271.92|274.32|271.92|0
1648460000000|2022-03-28 09:33:20|274.23|271.83|274.32|271.92|274.32|271.92|274.23|271.83|0
1648460010000|2022-03-28 09:33:30|274.14|271.74|274.32|271.92|274.32|271.92|274.14|271.74|0
1648460020000|2022-03-28 09:33:40|274.23|271.83|274.14|271.74|274.23|271.83|274.14|271.74|0
1648460030000|2022-03-28 09:33:50|274.32|271.92|274.32|271.92|274.32|271.92|274.32|271.92|0
1648460040000|2022-03-28 09:34:00|274.5|272.1|274.5|272.1|274.5|272.1|274.5|272.1|0
1648460050000|2022-03-28 09:34:10|274.42|272.02|274.5|272.1|274.5|272.1|274.42|272.02|0
1648460060000|2022-03-28 09:34:20|273.96|271.56|274.23|271.83|274.23|271.83|273.96|271.56|0
1648460070000|2022-03-28 09:34:30|274.14|271.74|274.14|271.74|274.23|271.83|274.14|271.74|0
1648460080000|2022-03-28 09:34:40|273.96|271.56|273.78|271.38|273.96|271.56|273.78|271.38|0
1648460090000|2022-03-28 09:34:50|273.6|271.2|273.23|270.83|273.6|271.2|273.23|270.83|0
1648460100000|2022-03-28 09:35:00|273.15|270.75|273.05|270.65|273.15|270.75|273.05|270.65|0
1648460110000|2022-03-28 09:35:10|272.97|270.57|272.87|270.47|272.97|270.57|272.87|270.47|0
1648460120000|2022-03-28 09:35:20|272.78|270.38|272.69|270.29|272.78|270.38|272.69|270.29|0
1648460130000|2022-03-28 09:35:30|272.51|270.11|272.69|270.29|272.69|270.29|272.51|270.11|0
1648460140000|2022-03-28 09:35:40|272.51|270.11|272.69|270.29|272.69|270.29|272.51|270.11|0
1648460150000|2022-03-28 09:35:50|272.51|270.11|272.69|270.29|272.69|270.29|272.51|270.11|0
1648460160000|2022-03-28 09:36:00|273.05|270.65|273.15|270.75|273.15|270.75|273.05|270.65|0
1648460170000|2022-03-28 09:36:10|273.23|270.83|273.23|270.83|273.33|270.93|273.23|270.83|0
1648460180000|2022-03-28 09:36:20|273.15|270.75|273.15|270.75|273.15|270.75|273.15|270.75|0
1648460190000|2022-03-28 09:36:30|273.23|270.83|272.87|270.47|273.23|270.83|272.87|270.47|0
1648460200000|2022-03-28 09:36:40|272.69|270.29|272.87|270.47|272.87|270.47|272.69|270.29|0
1648460220000|2022-03-28 09:37:00|272.96|270.56|273.05|270.65|273.05|270.65|272.96|270.56|0
1648460230000|2022-03-28 09:37:10|272.87|270.47|272.6|270.2|272.87|270.47|272.6|270.2|0
1648460240000|2022-03-28 09:37:20|272.51|270.11|272.42|270.02|272.51|270.11|272.42|270.02|0
1648460250000|2022-03-28 09:37:30|272.33|269.93|272.51|270.11|272.51|270.11|272.33|269.93|0
1648460260000|2022-03-28 09:37:40|272.69|270.29|272.15|269.75|272.69|270.29|272.15|269.75|0
1648460270000|2022-03-28 09:37:50|271.97|269.57|271.97|269.57|271.97|269.57|271.97|269.57|0
1648460280000|2022-03-28 09:38:00|271.79|269.39|271.79|269.39|271.79|269.39|271.79|269.39|0
1648460290000|2022-03-28 09:38:10|271.97|269.57|272.15|269.75|272.15|269.75|271.97|269.57|0
1648460300000|2022-03-28 09:38:20|272.33|269.93|271.97|269.57|272.33|269.93|271.97|269.57|0
1648460310000|2022-03-28 09:38:30|271.79|269.39|271.6|269.2|271.79|269.39|271.6|269.2|0
1648460320000|2022-03-28 09:38:40|271.7|269.3|271.78|269.38|271.78|269.38|271.6|269.2|0
1648460330000|2022-03-28 09:38:50|271.97|269.57|271.78|269.38|271.97|269.57|271.78|269.38|0
1648460350000|2022-03-28 09:39:10|271.6|269.2|271.6|269.2|271.6|269.2|271.6|269.2|0
1648460370000|2022-03-28 09:39:30|271.7|269.3|271.78|269.38|271.78|269.38|271.7|269.3|0
1648460380000|2022-03-28 09:39:40|272.06|269.66|272.15|269.75|272.15|269.75|272.06|269.66|0
1648460390000|2022-03-28 09:39:50|272.24|269.84|272.6|270.2|272.6|270.2|272.24|269.84|0
1648460400000|2022-03-28 09:40:00|272.33|269.93|272.15|269.75|272.33|269.93|272.15|269.75|0
1648460410000|2022-03-28 09:40:10|271.6|269.2|271.88|269.48|271.88|269.48|271.6|269.2|0
1648460420000|2022-03-28 09:40:20|271.96|269.56|271.96|269.56|271.96|269.56|271.96|269.56|0
1648460430000|2022-03-28 09:40:30|271.88|269.48|271.96|269.56|271.96|269.56|271.88|269.48|0
1648460450000|2022-03-28 09:40:50|272.24|269.84|272.33|269.93|272.33|269.93|272.24|269.84|0
1648460460000|2022-03-28 09:41:00|272.06|269.66|272.15|269.75|272.15|269.75|272.06|269.66|0
1648460470000|2022-03-28 09:41:10|271.96|269.56|271.96|269.56|271.96|269.56|271.96|269.56|0
1648460480000|2022-03-28 09:41:20|271.78|269.38|271.78|269.38|271.78|269.38|271.78|269.38|0
1648460490000|2022-03-28 09:41:30|271.7|269.3|271.6|269.2|271.7|269.3|271.6|269.2|0
1648460500000|2022-03-28 09:41:40|271.78|269.38|271.6|269.2|271.78|269.38|271.6|269.2|0
1648460510000|2022-03-28 09:41:50|271.78|269.38|271.78|269.38|271.78|269.38|271.78|269.38|0
1648460520000|2022-03-28 09:42:00|271.7|269.3|271.78|269.38|271.78|269.38|271.7|269.3|0
1648460530000|2022-03-28 09:42:10|271.7|269.3|271.6|269.2|271.7|269.3|271.6|269.2|0
1648460540000|2022-03-28 09:42:20|271.78|269.38|272.14|269.74|272.14|269.74|271.78|269.38|0
1648460550000|2022-03-28 09:42:30|272.06|269.66|271.78|269.38|272.06|269.66|271.78|269.38|0
1648460560000|2022-03-28 09:42:40|271.88|269.48|271.96|269.56|271.96|269.56|271.78|269.38|0
1648460570000|2022-03-28 09:42:50|271.78|269.38|271.78|269.38|271.96|269.56|271.78|269.38|0
1648460580000|2022-03-28 09:43:00|271.96|269.56|271.96|269.56|271.96|269.56|271.96|269.56|0
1648460590000|2022-03-28 09:43:10|272.14|269.74|272.14|269.74|272.14|269.74|272.14|269.74|0
1648460600000|2022-03-28 09:43:20|271.96|269.56|271.96|269.56|271.96|269.56|271.96|269.56|0
1648460610000|2022-03-28 09:43:30|272.14|269.74|272.14|269.74|272.14|269.74|272.14|269.74|0
1648460620000|2022-03-28 09:43:40|271.96|269.56|271.96|269.56|271.96|269.56|271.96|269.56|0
1648460640000|2022-03-28 09:44:00|271.78|269.38|271.96|269.56|272.14|269.74|271.78|269.38|0
1648460650000|2022-03-28 09:44:10|271.78|269.38|271.78|269.38|271.78|269.38|271.78|269.38|0
1648460660000|2022-03-28 09:44:20|271.6|269.2|271.88|269.48|271.88|269.48|271.6|269.2|0
1648460670000|2022-03-28 09:44:30|271.78|269.38|271.78|269.38|271.78|269.38|271.78|269.38|0
1648460680000|2022-03-28 09:44:40|271.6|269.2|271.78|269.38|271.78|269.38|271.6|269.2|0
1648460700000|2022-03-28 09:45:00|271.88|269.48|271.78|269.38|271.88|269.48|271.78|269.38|0
1648460710000|2022-03-28 09:45:10|271.7|269.3|271.6|269.2|271.78|269.38|271.6|269.2|0
1648460730000|2022-03-28 09:45:30|271.42|269.02|271.42|269.02|271.42|269.02|271.42|269.02|0
1648460740000|2022-03-28 09:45:40|271.51|269.11|271.51|269.11|271.51|269.11|271.51|269.11|0
1648460750000|2022-03-28 09:45:50|271.42|269.02|271.51|269.11|271.51|269.11|271.42|269.02|0
1648460760000|2022-03-28 09:46:00|271.42|269.02|271.96|269.56|271.96|269.56|271.42|269.02|0
1648460770000|2022-03-28 09:46:10|271.78|269.38|271.96|269.56|271.96|269.56|271.78|269.38|0
1648460780000|2022-03-28 09:46:20|272.06|269.66|272.14|269.74|272.14|269.74|272.06|269.66|0
1648460790000|2022-03-28 09:46:30|271.96|269.56|272.14|269.74|272.14|269.74|271.96|269.56|0
1648460800000|2022-03-28 09:46:40|272.24|269.84|272.32|269.92|272.32|269.92|272.24|269.84|0
1648460810000|2022-03-28 09:46:50|272.14|269.74|272.24|269.84|272.24|269.84|272.14|269.74|0
1648460820000|2022-03-28 09:47:00|272.32|269.92|272.14|269.74|272.32|269.92|272.14|269.74|0
1648460830000|2022-03-28 09:47:10|272.24|269.84|272.32|269.92|272.32|269.92|272.24|269.84|0
1648460840000|2022-03-28 09:47:20|272.14|269.74|272.32|269.92|272.32|269.92|272.14|269.74|0
1648460860000|2022-03-28 09:47:40|272.42|270.02|272.32|269.92|272.42|270.02|272.32|269.92|0
1648460870000|2022-03-28 09:47:50|272.5|270.1|272.5|270.1|272.5|270.1|272.5|270.1|0
1648460880000|2022-03-28 09:48:00|272.42|270.02|272.68|270.28|272.68|270.28|272.42|270.02|0
1648460890000|2022-03-28 09:48:10|272.6|270.2|272.68|270.28|272.68|270.28|272.5|270.1|0
1648460900000|2022-03-28 09:48:20|272.6|270.2|272.6|270.2|272.6|270.2|272.6|270.2|0
1648460910000|2022-03-28 09:48:30|272.5|270.1|272.68|270.28|272.68|270.28|272.5|270.1|0
1648460920000|2022-03-28 09:48:40|272.5|270.1|272.68|270.28|272.86|270.46|272.5|270.1|0
1648460930000|2022-03-28 09:48:50|272.86|270.46|272.86|270.46|272.86|270.46|272.86|270.46|0
1648460940000|2022-03-28 09:49:00|272.96|270.56|272.86|270.46|272.96|270.56|272.86|270.46|0
1648460950000|2022-03-28 09:49:10|272.68|270.28|272.68|270.28|272.68|270.28|272.68|270.28|0
1648460960000|2022-03-28 09:49:20|272.86|270.46|272.68|270.28|272.86|270.46|272.68|270.28|0
1648460970000|2022-03-28 09:49:30|272.78|270.38|272.86|270.46|272.86|270.46|272.78|270.38|0
1648460980000|2022-03-28 09:49:40|273.05|270.65|273.05|270.65|273.05|270.65|273.05|270.65|0
1648460990000|2022-03-28 09:49:50|273.04|270.64|272.86|270.46|273.14|270.74|272.86|270.46|0
1648461000000|2022-03-28 09:50:00|272.68|270.28|272.68|270.28|272.68|270.28|272.68|270.28|0
1648461010000|2022-03-28 09:50:10|272.86|270.46|273.04|270.64|273.04|270.64|272.86|270.46|0
1648461020000|2022-03-28 09:50:20|273.23|270.83|273.23|270.83|273.23|270.83|273.23|270.83|0
1648461030000|2022-03-28 09:50:30|273.14|270.74|273.04|270.64|273.14|270.74|273.04|270.64|0
1648461040000|2022-03-28 09:50:40|272.86|270.46|272.86|270.46|272.86|270.46|272.86|270.46|0
1648461050000|2022-03-28 09:50:50|272.96|270.56|273.04|270.64|273.04|270.64|272.86|270.46|0
1648461060000|2022-03-28 09:51:00|272.86|270.46|272.86|270.46|272.86|270.46|272.86|270.46|0
1648461070000|2022-03-28 09:51:10|272.78|270.38|272.68|270.28|272.86|270.46|272.68|270.28|0
1648461080000|2022-03-28 09:51:20|272.78|270.38|272.6|270.2|272.78|270.38|272.6|270.2|0
1648461090000|2022-03-28 09:51:30|272.68|270.28|272.68|270.28|272.68|270.28|272.68|270.28|0
1648461110000|2022-03-28 09:51:50|272.86|270.46|272.96|270.56|272.96|270.56|272.86|270.46|0
1648461120000|2022-03-28 09:52:00|273.22|270.82|273.22|270.82|273.22|270.82|273.22|270.82|0
1648461130000|2022-03-28 09:52:10|273.41|271.01|273.41|271.01|273.41|271.01|273.41|271.01|0
1648461140000|2022-03-28 09:52:20|273.5|271.1|273.59|271.19|273.59|271.19|273.5|271.1|0
1648461150000|2022-03-28 09:52:30|273.77|271.37|273.77|271.37|273.77|271.37|273.59|271.19|0
1648461160000|2022-03-28 09:52:40|273.68|271.28|273.68|271.28|273.68|271.28|273.68|271.28|0
1648461170000|2022-03-28 09:52:50|273.77|271.37|273.41|271.01|273.77|271.37|273.41|271.01|0
1648461180000|2022-03-28 09:53:00|273.5|271.1|273.41|271.01|273.5|271.1|273.41|271.01|0
1648461190000|2022-03-28 09:53:10|273.22|270.82|273.04|270.64|273.22|270.82|273.04|270.64|0
1648461200000|2022-03-28 09:53:20|273.22|270.82|273.04|270.64|273.22|270.82|272.96|270.56|0
1648461210000|2022-03-28 09:53:30|272.96|270.56|273.22|270.82|273.22|270.82|272.96|270.56|0
1648461220000|2022-03-28 09:53:40|273.14|270.74|273.14|270.74|273.22|270.82|273.14|270.74|0
1648461230000|2022-03-28 09:53:50|273.22|270.82|273.22|270.82|273.22|270.82|273.22|270.82|0
1648461240000|2022-03-28 09:54:00|273.41|271.01|273.41|271.01|273.41|271.01|273.41|271.01|0
1648461250000|2022-03-28 09:54:10|273.4|271|273.5|271.1|273.5|271.1|273.4|271|0
1648461260000|2022-03-28 09:54:20|273.59|271.19|274.49|272.09|274.49|272.09|273.59|271.19|0
1648461270000|2022-03-28 09:54:30|274.13|271.73|274.04|271.64|274.22|271.82|274.04|271.64|0
1648461280000|2022-03-28 09:54:40|274.13|271.73|274.31|271.91|274.31|271.91|274.13|271.73|0
1648461290000|2022-03-28 09:54:50|274.13|271.73|274.04|271.64|274.13|271.73|273.95|271.55|0
1648461300000|2022-03-28 09:55:00|273.86|271.46|274.13|271.73|274.13|271.73|273.86|271.46|0
1648461310000|2022-03-28 09:55:10|273.95|271.55|274.49|272.09|274.49|272.09|273.95|271.55|0
1648461320000|2022-03-28 09:55:20|274.41|272.01|274.22|271.82|274.41|272.01|274.22|271.82|0
1648461330000|2022-03-28 09:55:30|273.95|271.55|274.13|271.73|274.13|271.73|273.95|271.55|0
1648461340000|2022-03-28 09:55:40|273.95|271.55|274.04|271.64|274.04|271.64|273.95|271.55|0
1648461350000|2022-03-28 09:55:50|274.4|272|274.49|272.09|274.49|272.09|274.4|272|0
1648461360000|2022-03-28 09:56:00|274.31|271.91|274.31|271.91|274.31|271.91|274.31|271.91|0
1648461370000|2022-03-28 09:56:10|274.13|271.73|274.13|271.73|274.22|271.82|274.13|271.73|0
1648461380000|2022-03-28 09:56:20|274.31|271.91|274.22|271.82|274.31|271.91|274.22|271.82|0
1648461390000|2022-03-28 09:56:30|274.13|271.73|274.04|271.64|274.13|271.73|274.04|271.64|0
1648461400000|2022-03-28 09:56:40|274.13|271.73|274.04|271.64|274.13|271.73|274.04|271.64|0
1648461410000|2022-03-28 09:56:50|274.13|271.73|274.31|271.91|274.31|271.91|274.13|271.73|0
1648461420000|2022-03-28 09:57:00|274.22|271.82|274.22|271.82|274.22|271.82|274.13|271.73|0
1648461430000|2022-03-28 09:57:10|274.13|271.73|274.31|271.91|274.31|271.91|274.13|271.73|0
1648461450000|2022-03-28 09:57:30|274.4|272|274.49|272.09|274.49|272.09|274.4|272|0
1648461460000|2022-03-28 09:57:40|274.4|272|274.22|271.82|274.49|272.09|274.22|271.82|0
1648461470000|2022-03-28 09:57:50|274.04|271.64|274.04|271.64|274.04|271.64|273.95|271.55|0
1648461480000|2022-03-28 09:58:00|273.95|271.55|273.95|271.55|273.95|271.55|273.95|271.55|0
1648461490000|2022-03-28 09:58:10|274.04|271.64|274.04|271.64|274.04|271.64|274.04|271.64|0
1648461500000|2022-03-28 09:58:20|273.86|271.46|273.77|271.37|273.86|271.46|273.77|271.37|0
1648461510000|2022-03-28 09:58:30|273.58|271.18|273.58|271.18|273.58|271.18|273.58|271.18|0
1648461520000|2022-03-28 09:58:40|273.4|271|273.4|271|273.4|271|273.04|270.64|0
1648461530000|2022-03-28 09:58:50|273.5|271.1|273.5|271.1|273.5|271.1|273.4|271|0
1648461540000|2022-03-28 09:59:00|273.58|271.18|273.58|271.18|273.58|271.18|273.5|271.1|0
1648461550000|2022-03-28 09:59:10|273.5|271.1|273.4|271|273.5|271.1|273.4|271|0
1648461570000|2022-03-28 09:59:30|273.5|271.1|273.58|271.18|273.58|271.18|273.4|271|0
1648461580000|2022-03-28 09:59:40|273.76|271.36|273.68|271.28|273.76|271.36|273.68|271.28|0
1648461600000|2022-03-28 10:00:00|273.76|271.36|273.32|270.92|273.76|271.36|273.32|270.92|0
1648461610000|2022-03-28 10:00:10|273.4|271|273.4|271|273.4|271|273.22|270.82|0
1648461630000|2022-03-28 10:00:30|273.95|271.55|273.95|271.55|273.95|271.55|273.95|271.55|0
1648461640000|2022-03-28 10:00:40|273.68|271.28|273.68|271.28|273.68|271.28|273.68|271.28|0
1648461650000|2022-03-28 10:00:50|273.76|271.36|273.58|271.18|273.76|271.36|273.58|271.18|0
1648461670000|2022-03-28 10:01:10|273.68|271.28|273.68|271.28|273.68|271.28|273.58|271.18|0
1648461680000|2022-03-28 10:01:20|273.76|271.36|273.95|271.55|273.95|271.55|273.76|271.36|0
1648461690000|2022-03-28 10:01:30|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1648461700000|2022-03-28 10:01:40|273.95|271.55|273.94|271.54|273.95|271.55|273.94|271.54|0
1648461710000|2022-03-28 10:01:50|274.04|271.64|274.31|271.91|274.31|271.91|274.04|271.64|0
1648461720000|2022-03-28 10:02:00|274.58|272.18|275.13|272.73|275.13|272.73|274.58|272.18|0
1648461730000|2022-03-28 10:02:10|275.22|272.82|274.13|271.73|275.4|273|274.13|271.73|0
1648461740000|2022-03-28 10:02:20|273.94|271.54|273.76|271.36|273.94|271.54|273.58|271.18|0
1648461750000|2022-03-28 10:02:30|273.58|271.18|273.22|270.82|273.58|271.18|273.22|270.82|0
1648461760000|2022-03-28 10:02:40|272.86|270.46|273.22|270.82|273.22|270.82|272.86|270.46|0
1648461770000|2022-03-28 10:02:50|273.31|270.91|273.22|270.82|273.58|271.18|273.22|270.82|0
1648461780000|2022-03-28 10:03:00|273.04|270.64|272.68|270.28|273.04|270.64|272.59|270.19|0
1648461790000|2022-03-28 10:03:10|272.86|270.46|272.86|270.46|272.86|270.46|272.68|270.28|0
1648461800000|2022-03-28 10:03:20|273.13|270.73|273.04|270.64|273.22|270.82|273.04|270.64|0
1648461810000|2022-03-28 10:03:30|273.13|270.73|273.4|271|273.4|271|273.13|270.73|0
1648461820000|2022-03-28 10:03:40|273.22|270.82|273.04|270.64|273.22|270.82|273.04|270.64|0
1648461830000|2022-03-28 10:03:50|273.4|271|273.4|271|273.4|271|273.22|270.82|0
1648461840000|2022-03-28 10:04:00|273.58|271.18|273.49|271.09|273.58|271.18|273.49|271.09|0
1648461850000|2022-03-28 10:04:10|273.58|271.18|273.58|271.18|273.58|271.18|273.58|271.18|0
1648461860000|2022-03-28 10:04:20|273.49|271.09|273.4|271|273.49|271.09|273.4|271|0
1648461870000|2022-03-28 10:04:30|273.49|271.09|273.22|270.82|273.49|271.09|273.22|270.82|0
1648461890000|2022-03-28 10:04:50|273.13|270.73|272.68|270.28|273.13|270.73|272.68|270.28|0
1648461900000|2022-03-28 10:05:00|272.86|270.46|273.04|270.64|273.04|270.64|272.68|270.28|0
1648461910000|2022-03-28 10:05:10|273.22|270.82|273.22|270.82|273.22|270.82|273.22|270.82|0
1648461920000|2022-03-28 10:05:20|273.4|271|273.58|271.18|273.58|271.18|273.4|271|0
1648461930000|2022-03-28 10:05:30|273.4|271|273.58|271.18|273.58|271.18|273.4|271|0
1648461940000|2022-03-28 10:05:40|273.22|270.82|272.95|270.55|273.22|270.82|272.95|270.55|0
1648461950000|2022-03-28 10:05:50|272.86|270.46|273.31|270.91|273.31|270.91|272.86|270.46|0
1648461960000|2022-03-28 10:06:00|273.22|270.82|273.31|270.91|273.4|271|273.22|270.82|0
1648461970000|2022-03-28 10:06:10|273.4|271|273.22|270.82|273.4|271|273.22|270.82|0
1648461980000|2022-03-28 10:06:20|273.31|270.91|272.68|270.28|273.31|270.91|272.68|270.28|0
1648461990000|2022-03-28 10:06:30|272.49|270.09|272.68|270.28|272.68|270.28|272.49|270.09|0
1648462000000|2022-03-28 10:06:40|272.86|270.46|273.04|270.64|273.04|270.64|272.77|270.37|0
1648462010000|2022-03-28 10:06:50|273.4|271|273.22|270.82|273.4|271|273.22|270.82|0
1648462020000|2022-03-28 10:07:00|273.04|270.64|272.95|270.55|273.22|270.82|272.95|270.55|0
1648462030000|2022-03-28 10:07:10|273.13|270.73|273.04|270.64|273.13|270.73|273.04|270.64|0
1648462040000|2022-03-28 10:07:20|273.22|270.82|273.04|270.64|273.22|270.82|273.04|270.64|0
1648462060000|2022-03-28 10:07:40|273.13|270.73|273.13|270.73|273.13|270.73|273.13|270.73|0
1648462070000|2022-03-28 10:07:50|273.04|270.64|273.04|270.64|273.04|270.64|273.04|270.64|0
1648462080000|2022-03-28 10:08:00|273.13|270.73|273.04|270.64|273.13|270.73|273.04|270.64|0
1648462090000|2022-03-28 10:08:10|273.22|270.82|273.04|270.64|273.22|270.82|273.04|270.64|0
1648462100000|2022-03-28 10:08:20|273.13|270.73|273.22|270.82|273.22|270.82|273.13|270.73|0
1648462110000|2022-03-28 10:08:30|273.04|270.64|273.22|270.82|273.22|270.82|273.04|270.64|0
1648462130000|2022-03-28 10:08:50|273.13|270.73|273.22|270.82|273.22|270.82|273.13|270.73|0
1648462140000|2022-03-28 10:09:00|273.13|270.73|272.67|270.27|273.13|270.73|272.67|270.27|0
1648462150000|2022-03-28 10:09:10|272.85|270.45|273.04|270.64|273.04|270.64|272.85|270.45|0
1648462160000|2022-03-28 10:09:20|272.85|270.45|273.04|270.64|273.04|270.64|272.85|270.45|0
1648462170000|2022-03-28 10:09:30|272.85|270.45|273.04|270.64|273.04|270.64|272.85|270.45|0
1648462190000|2022-03-28 10:09:50|273.22|270.82|273.4|271|273.4|271|273.22|270.82|0
1648462200000|2022-03-28 10:10:00|273.58|271.18|273.58|271.18|273.58|271.18|273.58|271.18|0
1648462210000|2022-03-28 10:10:10|273.49|271.09|273.76|271.36|273.76|271.36|273.49|271.09|0
1648462220000|2022-03-28 10:10:20|273.94|271.54|273.49|271.09|273.94|271.54|273.49|271.09|0
1648462230000|2022-03-28 10:10:30|273.4|271|273.13|270.73|273.4|271|273.13|270.73|0
1648462240000|2022-03-28 10:10:40|272.85|270.45|272.67|270.27|272.85|270.45|272.67|270.27|0
1648462250000|2022-03-28 10:10:50|272.59|270.19|272.85|270.45|272.85|270.45|272.59|270.19|0
1648462260000|2022-03-28 10:11:00|272.77|270.37|272.49|270.09|272.77|270.37|272.49|270.09|0
1648462270000|2022-03-28 10:11:10|272.77|270.37|272.85|270.45|272.85|270.45|272.77|270.37|0
1648462280000|2022-03-28 10:11:20|273.03|270.63|273.03|270.63|273.03|270.63|273.03|270.63|0
1648462290000|2022-03-28 10:11:30|273.22|270.82|273.22|270.82|273.22|270.82|273.22|270.82|0
1648462300000|2022-03-28 10:11:40|273.03|270.63|273.03|270.63|273.03|270.63|273.03|270.63|0
1648462310000|2022-03-28 10:11:50|273.22|270.82|273.22|270.82|273.22|270.82|273.22|270.82|0
1648462320000|2022-03-28 10:12:00|273.13|270.73|273.03|270.63|273.13|270.73|272.95|270.55|0
1648462330000|2022-03-28 10:12:10|272.77|270.37|272.85|270.45|272.85|270.45|272.77|270.37|0
1648462340000|2022-03-28 10:12:20|272.67|270.27|272.85|270.45|272.85|270.45|272.67|270.27|0
1648462350000|2022-03-28 10:12:30|272.95|270.55|272.49|270.09|272.95|270.55|272.49|270.09|0
1648462360000|2022-03-28 10:12:40|272.67|270.27|272.4|270|272.67|270.27|272.4|270|0
1648462370000|2022-03-28 10:12:50|272.31|269.91|272.49|270.09|272.49|270.09|272.31|269.91|0
1648462380000|2022-03-28 10:13:00|272.67|270.27|272.49|270.09|272.67|270.27|272.49|270.09|0
1648462390000|2022-03-28 10:13:10|272.31|269.91|272.67|270.27|272.67|270.27|272.31|269.91|0
1648462400000|2022-03-28 10:13:20|272.77|270.37|272.77|270.37|272.77|270.37|272.67|270.27|0
1648462410000|2022-03-28 10:13:30|272.85|270.45|272.85|270.45|272.85|270.45|272.85|270.45|0
1648462420000|2022-03-28 10:13:40|273.03|270.63|273.03|270.63|273.03|270.63|273.03|270.63|0
1648462440000|2022-03-28 10:14:00|272.95|270.55|272.67|270.27|272.95|270.55|272.67|270.27|0
1648462450000|2022-03-28 10:14:10|272.49|270.09|272.85|270.45|272.85|270.45|272.49|270.09|0
1648462470000|2022-03-28 10:14:30|272.67|270.27|272.85|270.45|272.85|270.45|272.67|270.27|0
1648462480000|2022-03-28 10:14:40|272.67|270.27|272.13|269.73|272.67|270.27|272.13|269.73|0
1648462490000|2022-03-28 10:14:50|271.95|269.55|271.95|269.55|272.13|269.73|271.95|269.55|0
1648462500000|2022-03-28 10:15:00|272.13|269.73|272.13|269.73|272.13|269.73|272.13|269.73|0
1648462530000|2022-03-28 10:15:30|272.22|269.82|272.13|269.73|272.31|269.91|272.13|269.73|0
1648462540000|2022-03-28 10:15:40|272.22|269.82|272.13|269.73|272.22|269.82|272.13|269.73|0
1648462550000|2022-03-28 10:15:50|272.04|269.64|272.13|269.73|272.13|269.73|272.04|269.64|0
1648462560000|2022-03-28 10:16:00|271.95|269.55|271.95|269.55|271.95|269.55|271.95|269.55|0
1648462570000|2022-03-28 10:16:10|272.13|269.73|272.22|269.82|272.22|269.82|272.13|269.73|0
1648462580000|2022-03-28 10:16:20|272.04|269.64|272.04|269.64|272.04|269.64|271.95|269.55|0
1648462590000|2022-03-28 10:16:30|272.13|269.73|271.95|269.55|272.13|269.73|271.95|269.55|0
1648462610000|2022-03-28 10:16:50|271.86|269.46|271.77|269.37|271.95|269.55|271.77|269.37|0
1648462620000|2022-03-28 10:17:00|271.95|269.55|271.77|269.37|271.95|269.55|271.77|269.37|0
1648462630000|2022-03-28 10:17:10|271.59|269.19|271.59|269.19|271.59|269.19|271.41|269.01|0
1648462640000|2022-03-28 10:17:20|271.41|269.01|271.32|268.92|271.41|269.01|271.32|268.92|0
1648462650000|2022-03-28 10:17:30|271.22|268.82|271.59|269.19|271.59|269.19|271.22|268.82|0
1648462660000|2022-03-28 10:17:40|271.41|269.01|271.22|268.82|271.41|269.01|271.22|268.82|0
1648462670000|2022-03-28 10:17:50|271.04|268.64|271.04|268.64|271.22|268.82|271.04|268.64|0
1648462680000|2022-03-28 10:18:00|271.59|269.19|271.41|269.01|271.59|269.19|271.41|269.01|0
1648462690000|2022-03-28 10:18:10|271.22|268.82|271.22|268.82|271.22|268.82|271.04|268.64|0
1648462700000|2022-03-28 10:18:20|271.04|268.64|271.04|268.64|271.04|268.64|271.04|268.64|0
1648462710000|2022-03-28 10:18:30|271.22|268.82|271.04|268.64|271.22|268.82|271.04|268.64|0
1648462720000|2022-03-28 10:18:40|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1648462730000|2022-03-28 10:18:50|271.04|268.64|271.04|268.64|271.04|268.64|270.96|268.56|0
1648462740000|2022-03-28 10:19:00|271.14|268.74|271.04|268.64|271.22|268.82|271.04|268.64|0
1648462760000|2022-03-28 10:19:20|271.22|268.82|271.22|268.82|271.22|268.82|271.22|268.82|0
1648462770000|2022-03-28 10:19:30|271.58|269.18|271.58|269.18|271.77|269.37|271.58|269.18|0
1648462780000|2022-03-28 10:19:40|271.4|269|271.22|268.82|271.4|269|271.22|268.82|0
1648462810000|2022-03-28 10:20:10|271.4|269|271.58|269.18|271.58|269.18|271.4|269|0
1648462820000|2022-03-28 10:20:20|271.76|269.36|271.58|269.18|271.76|269.36|271.58|269.18|0
1648462830000|2022-03-28 10:20:30|271.5|269.1|271.68|269.28|271.68|269.28|271.5|269.1|0
1648462840000|2022-03-28 10:20:40|271.76|269.36|271.76|269.36|271.76|269.36|271.76|269.36|0
1648462850000|2022-03-28 10:20:50|271.95|269.55|271.95|269.55|271.95|269.55|271.95|269.55|0
1648462860000|2022-03-28 10:21:00|272.31|269.91|272.13|269.73|272.31|269.91|272.13|269.73|0
1648462870000|2022-03-28 10:21:10|271.95|269.55|271.95|269.55|271.95|269.55|271.95|269.55|0
1648462880000|2022-03-28 10:21:20|271.76|269.36|271.4|269|271.76|269.36|271.4|269|0
1648462890000|2022-03-28 10:21:30|271.22|268.82|271.04|268.64|271.22|268.82|271.04|268.64|0
1648462900000|2022-03-28 10:21:40|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1648462920000|2022-03-28 10:22:00|271.04|268.64|270.86|268.46|271.04|268.64|270.86|268.46|0
1648462930000|2022-03-28 10:22:10|270.68|268.28|270.86|268.46|270.86|268.46|270.68|268.28|0
1648462940000|2022-03-28 10:22:20|270.68|268.28|270.68|268.28|270.86|268.46|270.68|268.28|0
1648462950000|2022-03-28 10:22:30|270.5|268.1|270.5|268.1|270.5|268.1|270.5|268.1|0
1648462960000|2022-03-28 10:22:40|270.32|267.92|270.32|267.92|270.32|267.92|270.32|267.92|0
1648462970000|2022-03-28 10:22:50|270.23|267.83|270.5|268.1|270.5|268.1|270.14|267.74|0
1648462990000|2022-03-28 10:23:10|270.23|267.83|270.32|267.92|270.32|267.92|270.23|267.83|0
1648463000000|2022-03-28 10:23:20|270.23|267.83|270.5|268.1|270.5|268.1|270.23|267.83|0
1648463010000|2022-03-28 10:23:30|270.59|268.19|270.68|268.28|270.68|268.28|270.59|268.19|0
1648463020000|2022-03-28 10:23:40|270.5|268.1|270.32|267.92|270.5|268.1|270.32|267.92|0
1648463030000|2022-03-28 10:23:50|270.5|268.1|270.5|268.1|270.5|268.1|270.5|268.1|0
1648463050000|2022-03-28 10:24:10|270.32|267.92|270.5|268.1|270.5|268.1|270.32|267.92|0
1648463060000|2022-03-28 10:24:20|270.68|268.28|270.68|268.28|270.68|268.28|270.68|268.28|0
1648463070000|2022-03-28 10:24:30|270.32|267.92|270.41|268.01|270.5|268.1|270.32|267.92|0
1648463080000|2022-03-28 10:24:40|270.32|267.92|270.32|267.92|270.32|267.92|270.32|267.92|0
1648463090000|2022-03-28 10:24:50|270.23|267.83|270.14|267.74|270.23|267.83|270.14|267.74|0
1648463100000|2022-03-28 10:25:00|270.23|267.83|270.32|267.92|270.32|267.92|270.23|267.83|0
1648463110000|2022-03-28 10:25:10|270.5|268.1|270.5|268.1|270.59|268.19|270.5|268.1|0
1648463120000|2022-03-28 10:25:20|270.68|268.28|270.5|268.1|270.68|268.28|270.5|268.1|0
1648463140000|2022-03-28 10:25:40|270.32|267.92|270.32|267.92|270.32|267.92|270.32|267.92|0
1648463150000|2022-03-28 10:25:50|270.14|267.74|270.23|267.83|270.23|267.83|270.14|267.74|0
1648463160000|2022-03-28 10:26:00|270.32|267.92|270.5|268.1|270.5|268.1|270.32|267.92|0
1648463170000|2022-03-28 10:26:10|270.68|268.28|270.68|268.28|270.68|268.28|270.68|268.28|0
1648463180000|2022-03-28 10:26:20|270.86|268.46|271.31|268.91|271.31|268.91|270.86|268.46|0
1648463190000|2022-03-28 10:26:30|271.22|268.82|271.13|268.73|271.22|268.82|271.13|268.73|0
1648463200000|2022-03-28 10:26:40|271.22|268.82|271.58|269.18|271.58|269.18|271.22|268.82|0
1648463210000|2022-03-28 10:26:50|271.76|269.36|271.76|269.36|271.94|269.54|271.76|269.36|0
1648463220000|2022-03-28 10:27:00|271.94|269.54|271.76|269.36|271.94|269.54|271.76|269.36|0
1648463230000|2022-03-28 10:27:10|271.86|269.46|272.04|269.64|272.12|269.72|271.86|269.46|0
1648463240000|2022-03-28 10:27:20|272.12|269.72|272.12|269.72|272.12|269.72|272.12|269.72|0
1648463250000|2022-03-28 10:27:30|272.22|269.82|272.3|269.9|272.3|269.9|272.12|269.72|0
1648463260000|2022-03-28 10:27:40|272.04|269.64|272.04|269.64|272.12|269.72|272.04|269.64|0
1648463270000|2022-03-28 10:27:50|271.94|269.54|271.94|269.54|271.94|269.54|271.94|269.54|0
1648463280000|2022-03-28 10:28:00|272.12|269.72|272.3|269.9|272.3|269.9|272.12|269.72|0
1648463290000|2022-03-28 10:28:10|272.58|270.18|272.4|270|272.58|270.18|272.3|269.9|0
1648463300000|2022-03-28 10:28:20|272.48|270.08|272.48|270.08|272.48|270.08|272.48|270.08|0
1648463310000|2022-03-28 10:28:30|272.4|270|272.22|269.82|272.4|270|272.22|269.82|0
1648463320000|2022-03-28 10:28:40|272.4|270|272.48|270.08|272.48|270.08|272.4|270|0
1648463330000|2022-03-28 10:28:50|272.58|270.18|272.12|269.72|272.58|270.18|272.12|269.72|0
1648463340000|2022-03-28 10:29:00|272.3|269.9|272.48|270.08|272.48|270.08|272.3|269.9|0
1648463350000|2022-03-28 10:29:10|272.58|270.18|273.03|270.63|273.03|270.63|272.58|270.18|0
1648463360000|2022-03-28 10:29:20|273.12|270.72|273.03|270.63|273.21|270.81|273.03|270.63|0
1648463370000|2022-03-28 10:29:30|272.84|270.44|272.84|270.44|273.03|270.63|272.84|270.44|0
1648463380000|2022-03-28 10:29:40|272.76|270.36|272.94|270.54|272.94|270.54|272.76|270.36|0
1648463390000|2022-03-28 10:29:50|273.03|270.63|273.03|270.63|273.03|270.63|272.94|270.54|0
1648463400000|2022-03-28 10:30:00|272.94|270.54|273.03|270.63|273.03|270.63|272.94|270.54|0
1648463410000|2022-03-28 10:30:10|273.21|270.81|272.84|270.44|273.21|270.81|272.84|270.44|0
1648463420000|2022-03-28 10:30:20|272.94|270.54|273.03|270.63|273.03|270.63|272.94|270.54|0
1648463430000|2022-03-28 10:30:30|273.21|270.81|273.21|270.81|273.21|270.81|273.21|270.81|0
1648463440000|2022-03-28 10:30:40|273.12|270.72|273.03|270.63|273.12|270.72|273.03|270.63|0
1648463450000|2022-03-28 10:30:50|272.94|270.54|272.66|270.26|273.03|270.63|272.66|270.26|0
1648463460000|2022-03-28 10:31:00|272.4|270|272.66|270.26|272.66|270.26|272.4|270|0
1648463470000|2022-03-28 10:31:10|272.58|270.18|272.66|270.26|272.66|270.26|272.58|270.18|0
1648463480000|2022-03-28 10:31:20|273.03|270.63|273.21|270.81|273.21|270.81|273.03|270.63|0
1648463490000|2022-03-28 10:31:30|273.02|270.62|273.12|270.72|273.12|270.72|273.02|270.62|0
1648463500000|2022-03-28 10:31:40|273.21|270.81|273.57|271.17|273.57|271.17|273.21|270.81|0
1648463510000|2022-03-28 10:31:50|273.39|270.99|273.21|270.81|273.39|270.99|273.21|270.81|0
1648463540000|2022-03-28 10:32:20|273.12|270.72|273.3|270.9|273.3|270.9|273.12|270.72|0
1648463550000|2022-03-28 10:32:30|273.39|270.99|273.21|270.81|273.39|270.99|273.21|270.81|0
1648463560000|2022-03-28 10:32:40|273.39|270.99|273.39|270.99|273.39|270.99|273.39|270.99|0
1648463570000|2022-03-28 10:32:50|273.3|270.9|273.39|270.99|273.39|270.99|273.3|270.9|0
1648463580000|2022-03-28 10:33:00|273.57|271.17|273.3|270.9|273.57|271.17|273.21|270.81|0
1648463590000|2022-03-28 10:33:10|273.21|270.81|273.21|270.81|273.39|270.99|273.21|270.81|0
1648463600000|2022-03-28 10:33:20|273.02|270.62|272.84|270.44|273.02|270.62|272.84|270.44|0
1648463610000|2022-03-28 10:33:30|272.66|270.26|272.76|270.36|272.76|270.36|272.48|270.08|0
1648463620000|2022-03-28 10:33:40|272.84|270.44|272.48|270.08|272.84|270.44|272.48|270.08|0
1648463630000|2022-03-28 10:33:50|272.58|270.18|272.84|270.44|272.84|270.44|272.58|270.18|0
1648463640000|2022-03-28 10:34:00|273.02|270.62|273.02|270.62|273.2|270.8|273.02|270.62|0
1648463650000|2022-03-28 10:34:10|272.94|270.54|272.94|270.54|272.94|270.54|272.94|270.54|0
1648463660000|2022-03-28 10:34:20|272.84|270.44|273.02|270.62|273.02|270.62|272.84|270.44|0
1648463670000|2022-03-28 10:34:30|272.94|270.54|272.84|270.44|272.94|270.54|272.84|270.44|0
1648463690000|2022-03-28 10:34:50|272.94|270.54|272.94|270.54|272.94|270.54|272.94|270.54|0
1648463700000|2022-03-28 10:35:00|272.84|270.44|272.84|270.44|272.84|270.44|272.84|270.44|0
1648463710000|2022-03-28 10:35:10|273.02|270.62|273.2|270.8|273.2|270.8|273.02|270.62|0
1648463720000|2022-03-28 10:35:20|273.02|270.62|272.94|270.54|273.02|270.62|272.84|270.44|0
1648463730000|2022-03-28 10:35:30|272.84|270.44|273.02|270.62|273.02|270.62|272.84|270.44|0
1648463740000|2022-03-28 10:35:40|273.2|270.8|273.2|270.8|273.2|270.8|273.2|270.8|0
1648463750000|2022-03-28 10:35:50|273.12|270.72|273.02|270.62|273.12|270.72|273.02|270.62|0
1648463760000|2022-03-28 10:36:00|272.94|270.54|273.02|270.62|273.02|270.62|272.84|270.44|0
1648463770000|2022-03-28 10:36:10|273.2|270.8|273.2|270.8|273.2|270.8|273.2|270.8|0
1648463780000|2022-03-28 10:36:20|273.3|270.9|273.2|270.8|273.3|270.9|273.2|270.8|0
1648463790000|2022-03-28 10:36:30|273.48|271.08|273.57|271.17|273.57|271.17|273.48|271.08|0
1648463800000|2022-03-28 10:36:40|273.48|271.08|273.57|271.17|273.57|271.17|273.48|271.08|0
1648463810000|2022-03-28 10:36:50|273.38|270.98|273.2|270.8|273.38|270.98|273.2|270.8|0
1648463820000|2022-03-28 10:37:00|273.02|270.62|272.84|270.44|273.02|270.62|272.84|270.44|0
1648463830000|2022-03-28 10:37:10|273.02|270.62|273.02|270.62|273.02|270.62|273.02|270.62|0
1648463840000|2022-03-28 10:37:20|273.2|270.8|273.2|270.8|273.2|270.8|273.2|270.8|0
1648463850000|2022-03-28 10:37:30|273.12|270.72|273.2|270.8|273.2|270.8|273.12|270.72|0
1648463860000|2022-03-28 10:37:40|273.02|270.62|273.02|270.62|273.02|270.62|273.02|270.62|0
1648463870000|2022-03-28 10:37:50|272.84|270.44|272.84|270.44|272.84|270.44|272.84|270.44|0
1648463880000|2022-03-28 10:38:00|272.93|270.53|273.02|270.62|273.02|270.62|272.93|270.53|0
1648463890000|2022-03-28 10:38:10|272.93|270.53|272.84|270.44|272.93|270.53|272.84|270.44|0
1648463900000|2022-03-28 10:38:20|272.66|270.26|272.66|270.26|272.66|270.26|272.66|270.26|0
1648463910000|2022-03-28 10:38:30|272.84|270.44|272.75|270.35|272.84|270.44|272.75|270.35|0
1648463920000|2022-03-28 10:38:40|272.66|270.26|272.66|270.26|272.66|270.26|272.57|270.17|0
1648463930000|2022-03-28 10:38:50|272.57|270.17|272.75|270.35|272.75|270.35|272.57|270.17|0
1648463940000|2022-03-28 10:39:00|272.84|270.44|272.66|270.26|272.84|270.44|272.48|270.08|0
1648463950000|2022-03-28 10:39:10|272.57|270.17|272.48|270.08|272.57|270.17|272.48|270.08|0
1648463960000|2022-03-28 10:39:20|272.3|269.9|272.12|269.72|272.3|269.9|272.12|269.72|0
1648463970000|2022-03-28 10:39:30|272.3|269.9|272.12|269.72|272.3|269.9|272.03|269.63|0
1648463980000|2022-03-28 10:39:40|271.85|269.45|271.94|269.54|271.94|269.54|271.76|269.36|0
1648463990000|2022-03-28 10:39:50|271.76|269.36|271.85|269.45|271.85|269.45|271.67|269.27|0
1648464000000|2022-03-28 10:40:00|271.76|269.36|271.57|269.17|271.76|269.36|271.57|269.17|0
1648464010000|2022-03-28 10:40:10|271.49|269.09|271.39|268.99|271.49|269.09|271.39|268.99|0
1648464020000|2022-03-28 10:40:20|271.57|269.17|271.03|268.63|271.57|269.17|271.03|268.63|0
1648464030000|2022-03-28 10:40:30|270.85|268.45|271.03|268.63|271.03|268.63|270.85|268.45|0
1648464040000|2022-03-28 10:40:40|271.13|268.73|271.03|268.63|271.21|268.81|271.03|268.63|0
1648464050000|2022-03-28 10:40:50|271.13|268.73|271.31|268.91|271.31|268.91|271.13|268.73|0
1648464060000|2022-03-28 10:41:00|271.21|268.81|271.67|269.27|271.67|269.27|271.21|268.81|0
1648464070000|2022-03-28 10:41:10|271.57|269.17|271.39|268.99|271.75|269.35|271.39|268.99|0
1648464080000|2022-03-28 10:41:20|271.21|268.81|271.21|268.81|271.21|268.81|271.21|268.81|0
1648464090000|2022-03-28 10:41:30|271.03|268.63|271.03|268.63|271.03|268.63|271.03|268.63|0
1648464100000|2022-03-28 10:41:40|271.13|268.73|271.13|268.73|271.13|268.73|271.13|268.73|0
1648464110000|2022-03-28 10:41:50|271.03|268.63|271.03|268.63|271.03|268.63|271.03|268.63|0
1648464130000|2022-03-28 10:42:10|271.21|268.81|271.21|268.81|271.21|268.81|271.21|268.81|0
1648464140000|2022-03-28 10:42:20|271.03|268.63|271.03|268.63|271.03|268.63|271.03|268.63|0
1648464150000|2022-03-28 10:42:30|270.85|268.45|270.85|268.45|270.85|268.45|270.85|268.45|0
1648464160000|2022-03-28 10:42:40|270.95|268.55|271.03|268.63|271.03|268.63|270.95|268.55|0
1648464170000|2022-03-28 10:42:50|270.85|268.45|270.85|268.45|270.85|268.45|270.85|268.45|0
1648464200000|2022-03-28 10:43:20|271.03|268.63|270.95|268.55|271.03|268.63|270.85|268.45|0
1648464210000|2022-03-28 10:43:30|271.03|268.63|270.85|268.45|271.03|268.63|270.77|268.37|0
1648464220000|2022-03-28 10:43:40|270.77|268.37|270.67|268.27|270.77|268.37|270.67|268.27|0
1648464240000|2022-03-28 10:44:00|270.49|268.09|270.31|267.91|270.49|268.09|270.31|267.91|0
1648464250000|2022-03-28 10:44:10|270.13|267.73|270.13|267.73|270.13|267.73|269.95|267.55|0
1648464260000|2022-03-28 10:44:20|269.77|267.37|269.77|267.37|269.86|267.46|269.77|267.37|0
1648464270000|2022-03-28 10:44:30|269.95|267.55|270.13|267.73|270.13|267.73|269.95|267.55|0
1648464280000|2022-03-28 10:44:40|270.31|267.91|270.49|268.09|270.49|268.09|270.22|267.82|0
1648464290000|2022-03-28 10:44:50|270.67|268.27|270.67|268.27|270.67|268.27|270.67|268.27|0
1648464300000|2022-03-28 10:45:00|270.85|268.45|270.85|268.45|270.85|268.45|270.85|268.45|0
1648464310000|2022-03-28 10:45:10|270.67|268.27|271.21|268.81|271.21|268.81|270.67|268.27|0
1648464320000|2022-03-28 10:45:20|271.03|268.63|271.03|268.63|271.03|268.63|270.94|268.54|0
1648464330000|2022-03-28 10:45:30|271.21|268.81|271.21|268.81|271.21|268.81|271.21|268.81|0
1648464340000|2022-03-28 10:45:40|271.03|268.63|271.03|268.63|271.21|268.81|271.03|268.63|0
1648464350000|2022-03-28 10:45:50|270.85|268.45|271.03|268.63|271.03|268.63|270.85|268.45|0
1648464360000|2022-03-28 10:46:00|271.12|268.72|270.94|268.54|271.12|268.72|270.94|268.54|0
1648464370000|2022-03-28 10:46:10|270.76|268.36|269.59|267.19|270.76|268.36|269.59|267.19|0
1648464380000|2022-03-28 10:46:20|269.77|267.37|270.04|267.64|270.04|267.64|269.77|267.37|0
1648464390000|2022-03-28 10:46:30|269.86|267.46|269.86|267.46|269.86|267.46|269.86|267.46|0
1648464400000|2022-03-28 10:46:40|269.95|267.55|269.95|267.55|269.95|267.55|269.77|267.37|0
1648464410000|2022-03-28 10:46:50|269.77|267.37|269.95|267.55|269.95|267.55|269.77|267.37|0
1648464420000|2022-03-28 10:47:00|269.77|267.37|269.77|267.37|269.86|267.46|269.77|267.37|0
1648464430000|2022-03-28 10:47:10|269.95|267.55|269.77|267.37|269.95|267.55|269.77|267.37|0
1648464440000|2022-03-28 10:47:20|269.86|267.46|269.95|267.55|269.95|267.55|269.86|267.46|0
1648464460000|2022-03-28 10:47:40|269.77|267.37|269.77|267.37|269.77|267.37|269.77|267.37|0
1648464470000|2022-03-28 10:47:50|269.68|267.28|269.68|267.28|269.68|267.28|269.68|267.28|0
1648464480000|2022-03-28 10:48:00|269.59|267.19|269.41|267.01|269.59|267.19|269.41|267.01|0
1648464490000|2022-03-28 10:48:10|269.23|266.83|269.05|266.65|269.23|266.83|269.05|266.65|0
1648464500000|2022-03-28 10:48:20|268.87|266.47|269.05|266.65|269.05|266.65|268.87|266.47|0
1648464510000|2022-03-28 10:48:30|269.14|266.74|268.87|266.47|269.14|266.74|268.87|266.47|0
1648464520000|2022-03-28 10:48:40|268.96|266.56|268.87|266.47|268.96|266.56|268.87|266.47|0
1648464530000|2022-03-28 10:48:50|269.05|266.65|269.05|266.65|269.05|266.65|268.87|266.47|0
1648464540000|2022-03-28 10:49:00|269.23|266.83|269.23|266.83|269.23|266.83|269.05|266.65|0
1648464550000|2022-03-28 10:49:10|269.32|266.92|269.41|267.01|269.41|267.01|269.23|266.83|0
1648464560000|2022-03-28 10:49:20|269.32|266.92|269.32|266.92|269.41|267.01|269.23|266.83|0
1648464570000|2022-03-28 10:49:30|269.41|267.01|269.41|267.01|269.41|267.01|269.23|266.83|0
1648464580000|2022-03-28 10:49:40|269.23|266.83|269.23|266.83|269.23|266.83|269.23|266.83|0
1648464590000|2022-03-28 10:49:50|269.41|267.01|269.41|267.01|269.41|267.01|269.41|267.01|0
1648464600000|2022-03-28 10:50:00|269.59|267.19|269.59|267.19|269.59|267.19|269.59|267.19|0
1648464610000|2022-03-28 10:50:10|269.77|267.37|269.68|267.28|269.77|267.37|269.68|267.28|0
1648464620000|2022-03-28 10:50:20|269.77|267.37|269.77|267.37|269.77|267.37|269.68|267.28|0
1648464630000|2022-03-28 10:50:30|269.68|267.28|269.77|267.37|269.77|267.37|269.68|267.28|0
1648464640000|2022-03-28 10:50:40|269.95|267.55|269.23|266.83|269.95|267.55|269.23|266.83|0
1648464650000|2022-03-28 10:50:50|269.05|266.65|269.23|266.83|269.23|266.83|269.05|266.65|0
1648464680000|2022-03-28 10:51:20|269.14|266.74|269.05|266.65|269.14|266.74|269.05|266.65|0
1648464690000|2022-03-28 10:51:30|269.23|266.83|269.23|266.83|269.23|266.83|269.23|266.83|0
1648464700000|2022-03-28 10:51:40|269.05|266.65|269.05|266.65|269.05|266.65|268.87|266.47|0
1648464710000|2022-03-28 10:51:50|269.41|267.01|269.77|267.37|270.13|267.73|269.41|267.01|0
1648464730000|2022-03-28 10:52:10|269.59|267.19|269.59|267.19|269.59|267.19|269.59|267.19|0
1648464740000|2022-03-28 10:52:20|269.95|267.55|269.95|267.55|269.95|267.55|269.95|267.55|0
1648464750000|2022-03-28 10:52:30|270.13|267.73|270.04|267.64|270.13|267.73|270.04|267.64|0
1648464760000|2022-03-28 10:52:40|270.13|267.73|270.13|267.73|270.13|267.73|270.13|267.73|0
1648464770000|2022-03-28 10:52:50|269.95|267.55|270.13|267.73|270.13|267.73|269.95|267.55|0
1648464780000|2022-03-28 10:53:00|270.22|267.82|269.77|267.37|270.31|267.91|269.77|267.37|0
1648464790000|2022-03-28 10:53:10|269.95|267.55|269.86|267.46|269.95|267.55|269.86|267.46|0
1648464800000|2022-03-28 10:53:20|269.95|267.55|269.95|267.55|269.95|267.55|269.95|267.55|0
1648464810000|2022-03-28 10:53:30|269.77|267.37|269.77|267.37|269.77|267.37|269.77|267.37|0
1648464820000|2022-03-28 10:53:40|269.95|267.55|270.13|267.73|270.13|267.73|269.95|267.55|0
1648464840000|2022-03-28 10:54:00|270.31|267.91|270.31|267.91|270.31|267.91|270.31|267.91|0
1648464860000|2022-03-28 10:54:20|270.67|268.27|270.67|268.27|270.67|268.27|270.67|268.27|0
1648464870000|2022-03-28 10:54:30|270.58|268.18|270.4|268|270.58|268.18|270.4|268|0
1648464880000|2022-03-28 10:54:40|270.31|267.91|270.31|267.91|270.31|267.91|270.31|267.91|0
1648464900000|2022-03-28 10:55:00|270.22|267.82|270.22|267.82|270.22|267.82|270.22|267.82|0
1648464910000|2022-03-28 10:55:10|270.31|267.91|270.31|267.91|270.31|267.91|270.31|267.91|0
1648464920000|2022-03-28 10:55:20|270.22|267.82|270.13|267.73|270.22|267.82|270.13|267.73|0
1648464950000|2022-03-28 10:55:50|269.95|267.55|269.86|267.46|269.95|267.55|269.86|267.46|0
1648464960000|2022-03-28 10:56:00|269.95|267.55|270.22|267.82|270.22|267.82|269.95|267.55|0
1648464970000|2022-03-28 10:56:10|270.31|267.91|270.31|267.91|270.31|267.91|270.22|267.82|0
1648464990000|2022-03-28 10:56:30|270.49|268.09|271.75|269.35|271.75|269.35|270.49|268.09|0
1648465000000|2022-03-28 10:56:40|271.66|269.26|271.57|269.17|271.66|269.26|271.57|269.17|0
1648465010000|2022-03-28 10:56:50|271.75|269.35|271.75|269.35|271.75|269.35|271.75|269.35|0
1648465020000|2022-03-28 10:57:00|271.57|269.17|271.57|269.17|271.57|269.17|271.57|269.17|0
1648465030000|2022-03-28 10:57:10|271.39|268.99|271.39|268.99|271.57|269.17|271.39|268.99|0
1648465040000|2022-03-28 10:57:20|271.21|268.81|271.39|268.99|271.39|268.99|271.21|268.81|0
1648465050000|2022-03-28 10:57:30|271.48|269.08|271.39|268.99|271.48|269.08|271.21|268.81|0
1648465060000|2022-03-28 10:57:40|271.3|268.9|271.39|268.99|271.39|268.99|271.3|268.9|0
1648465070000|2022-03-28 10:57:50|271.3|268.9|271.21|268.81|271.3|268.9|271.21|268.81|0
1648465080000|2022-03-28 10:58:00|271.3|268.9|271.21|268.81|271.3|268.9|271.21|268.81|0
1648465090000|2022-03-28 10:58:10|271.39|268.99|271.48|269.08|271.57|269.17|271.39|268.99|0
1648465100000|2022-03-28 10:58:20|271.21|268.81|271.21|268.81|271.21|268.81|271.21|268.81|0
1648465110000|2022-03-28 10:58:30|271.12|268.72|271.12|268.72|271.12|268.72|271.12|268.72|0
1648465120000|2022-03-28 10:58:40|271.02|268.62|270.48|268.08|271.02|268.62|270.48|268.08|0
1648465130000|2022-03-28 10:58:50|270.58|268.18|270.66|268.26|270.66|268.26|270.3|267.9|0
1648465140000|2022-03-28 10:59:00|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1648465150000|2022-03-28 10:59:10|270.3|267.9|270.3|267.9|270.48|268.08|270.3|267.9|0
1648465160000|2022-03-28 10:59:20|270.48|268.08|270.4|268|270.48|268.08|270.4|268|0
1648465170000|2022-03-28 10:59:30|270.48|268.08|270.4|268|270.48|268.08|270.4|268|0
1648465180000|2022-03-28 10:59:40|270.3|267.9|270.3|267.9|270.4|268|270.3|267.9|0
1648465190000|2022-03-28 10:59:50|270.22|267.82|270.22|267.82|270.22|267.82|270.22|267.82|0
1648465200000|2022-03-28 11:00:00|269.76|267.36|269.86|267.46|269.86|267.46|269.76|267.36|0
1648465210000|2022-03-28 11:00:10|269.76|267.36|269.4|267|269.76|267.36|269.4|267|0
1648465220000|2022-03-28 11:00:20|269.22|266.82|268.86|266.46|269.22|266.82|268.51|266.11|0
1648465230000|2022-03-28 11:00:30|268.78|266.38|268.68|266.28|268.78|266.38|268.68|266.28|0
1648465240000|2022-03-28 11:00:40|268.86|266.46|269.04|266.64|269.04|266.64|268.86|266.46|0
1648465250000|2022-03-28 11:00:50|268.86|266.46|268.86|266.46|268.86|266.46|268.86|266.46|0
1648465260000|2022-03-28 11:01:00|269.04|266.64|269.22|266.82|269.4|267|269.04|266.64|0
1648465270000|2022-03-28 11:01:10|269.32|266.92|269.22|266.82|269.32|266.92|269.14|266.74|0
1648465280000|2022-03-28 11:01:20|269.4|267|269.04|266.64|269.4|267|269.04|266.64|0
1648465290000|2022-03-28 11:01:30|268.78|266.38|268.86|266.46|268.86|266.46|268.78|266.38|0
1648465300000|2022-03-28 11:01:40|269.04|266.64|268.68|266.28|269.04|266.64|268.68|266.28|0
1648465310000|2022-03-28 11:01:50|268.78|266.38|268.86|266.46|268.86|266.46|268.68|266.28|0
1648465320000|2022-03-28 11:02:00|268.78|266.38|268.68|266.28|268.78|266.38|268.68|266.28|0
1648465330000|2022-03-28 11:02:10|269.04|266.64|268.68|266.28|269.04|266.64|268.68|266.28|0
1648465340000|2022-03-28 11:02:20|268.86|266.46|268.86|266.46|268.86|266.46|268.86|266.46|0
1648465350000|2022-03-28 11:02:30|269.04|266.64|269.04|266.64|269.04|266.64|269.04|266.64|0
1648465360000|2022-03-28 11:02:40|268.86|266.46|268.86|266.46|268.86|266.46|268.68|266.28|0
1648465370000|2022-03-28 11:02:50|269.04|266.64|268.68|266.28|269.04|266.64|268.68|266.28|0
1648465380000|2022-03-28 11:03:00|268.86|266.46|269.04|266.64|269.04|266.64|268.86|266.46|0
1648465390000|2022-03-28 11:03:10|268.78|266.38|268.78|266.38|268.86|266.46|268.78|266.38|0
1648465400000|2022-03-28 11:03:20|268.86|266.46|268.68|266.28|268.86|266.46|268.68|266.28|0
1648465410000|2022-03-28 11:03:30|268.86|266.46|269.4|267|269.4|267|268.86|266.46|0
1648465420000|2022-03-28 11:03:40|269.22|266.82|269.22|266.82|269.22|266.82|269.22|266.82|0
1648465430000|2022-03-28 11:03:50|268.86|266.46|268.86|266.46|268.86|266.46|268.68|266.28|0
1648465440000|2022-03-28 11:04:00|268.78|266.38|268.5|266.1|268.78|266.38|268.5|266.1|0
1648465450000|2022-03-28 11:04:10|268.32|265.92|268.32|265.92|268.32|265.92|268.32|265.92|0
1648465480000|2022-03-28 11:04:40|268.14|265.74|268.32|265.92|268.32|265.92|268.14|265.74|0
1648465490000|2022-03-28 11:04:50|268.14|265.74|268.14|265.74|268.14|265.74|268.14|265.74|0
1648465500000|2022-03-28 11:05:00|268.32|265.92|268.5|266.1|268.5|266.1|268.32|265.92|0
1648465510000|2022-03-28 11:05:10|268.32|265.92|268.5|266.1|268.5|266.1|268.32|265.92|0
1648465520000|2022-03-28 11:05:20|268.68|266.28|268.68|266.28|268.68|266.28|268.68|266.28|0
1648465530000|2022-03-28 11:05:30|268.5|266.1|268.42|266.02|268.5|266.1|268.42|266.02|0
1648465540000|2022-03-28 11:05:40|268.5|266.1|268.5|266.1|268.5|266.1|268.5|266.1|0
1648465550000|2022-03-28 11:05:50|268.68|266.28|268.68|266.28|268.68|266.28|268.68|266.28|0
1648465560000|2022-03-28 11:06:00|268.5|266.1|268.5|266.1|268.5|266.1|268.42|266.02|0
1648465570000|2022-03-28 11:06:10|268.68|266.28|268.5|266.1|268.68|266.28|268.5|266.1|0
1648465600000|2022-03-28 11:06:40|268.68|266.28|268.68|266.28|268.68|266.28|268.68|266.28|0
1648465610000|2022-03-28 11:06:50|268.6|266.2|268.68|266.28|268.68|266.28|268.6|266.2|0
1648465620000|2022-03-28 11:07:00|268.86|266.46|268.68|266.28|268.86|266.46|268.68|266.28|0
1648465630000|2022-03-28 11:07:10|268.5|266.1|268.5|266.1|268.5|266.1|268.5|266.1|0
1648465640000|2022-03-28 11:07:20|268.68|266.28|268.6|266.2|268.68|266.28|268.5|266.1|0
1648465650000|2022-03-28 11:07:30|268.68|266.28|268.68|266.28|268.86|266.46|268.68|266.28|0
1648465660000|2022-03-28 11:07:40|268.86|266.46|268.68|266.28|268.86|266.46|268.68|266.28|0
1648465670000|2022-03-28 11:07:50|268.86|266.46|268.68|266.28|268.86|266.46|268.68|266.28|0
1648465690000|2022-03-28 11:08:10|268.14|265.74|268.14|265.74|268.14|265.74|268.14|265.74|0
1648465710000|2022-03-28 11:08:30|269.33|266.93|268.26|265.86|269.33|266.93|267.9|265.5|0
1648465720000|2022-03-28 11:08:40|268.44|266.04|266.99|264.59|268.44|266.04|266.99|264.59|0
1648465730000|2022-03-28 11:08:50|266.81|264.41|266.45|264.05|266.81|264.41|266.45|264.05|0
1648465740000|2022-03-28 11:09:00|266.27|263.87|266.27|263.87|266.45|264.05|266.27|263.87|0
1648465750000|2022-03-28 11:09:10|266.54|264.14|266.45|264.05|266.54|264.14|266.45|264.05|0
1648465760000|2022-03-28 11:09:20|266.63|264.23|266.63|264.23|266.63|264.23|266.63|264.23|0
1648465770000|2022-03-28 11:09:30|266.45|264.05|266.54|264.14|266.63|264.23|266.45|264.05|0
1648465780000|2022-03-28 11:09:40|266.63|264.23|266.45|264.05|266.63|264.23|266.45|264.05|0
1648465790000|2022-03-28 11:09:50|266.27|263.87|266.45|264.05|266.45|264.05|266.27|263.87|0
1648465800000|2022-03-28 11:10:00|266.27|263.87|265.55|263.15|266.27|263.87|265.55|263.15|0
1648465810000|2022-03-28 11:10:10|265.38|262.98|265.65|263.25|265.65|263.25|265.38|262.98|0
1648465820000|2022-03-28 11:10:20|265.73|263.33|266.09|263.69|266.27|263.87|265.73|263.33|0
1648465830000|2022-03-28 11:10:30|265.91|263.51|265.91|263.51|265.91|263.51|265.91|263.51|0
1648465840000|2022-03-28 11:10:40|265.73|263.33|265.91|263.51|265.91|263.51|265.73|263.33|0
1648465850000|2022-03-28 11:10:50|265.73|263.33|265.91|263.51|265.91|263.51|265.73|263.33|0
1648465860000|2022-03-28 11:11:00|265.73|263.33|265.73|263.33|265.73|263.33|265.73|263.33|0
1648465870000|2022-03-28 11:11:10|265.91|263.51|265.91|263.51|265.91|263.51|265.73|263.33|0
1648465890000|2022-03-28 11:11:30|266.27|263.87|265.73|263.33|266.27|263.87|265.73|263.33|0
1648465900000|2022-03-28 11:11:40|265.65|263.25|265.91|263.51|265.91|263.51|265.65|263.25|0
1648465910000|2022-03-28 11:11:50|266.09|263.69|266.27|263.87|266.27|263.87|266.09|263.69|0
1648465920000|2022-03-28 11:12:00|266.45|264.05|266.54|264.14|266.63|264.23|266.45|264.05|0
1648465930000|2022-03-28 11:12:10|266.45|264.05|266.63|264.23|266.81|264.41|266.45|264.05|0
1648465940000|2022-03-28 11:12:20|266.98|264.58|267.34|264.94|267.34|264.94|266.98|264.58|0
1648465950000|2022-03-28 11:12:30|267.52|265.12|267.52|265.12|267.52|265.12|267.52|265.12|0
1648465960000|2022-03-28 11:12:40|267.61|265.21|267.44|265.04|267.61|265.21|267.44|265.04|0
1648465970000|2022-03-28 11:12:50|267.34|264.94|267.26|264.86|267.34|264.94|267.16|264.76|0
1648465980000|2022-03-28 11:13:00|267.34|264.94|266.98|264.58|267.34|264.94|266.98|264.58|0
1648465990000|2022-03-28 11:13:10|267.34|264.94|267.34|264.94|267.34|264.94|267.34|264.94|0
1648466000000|2022-03-28 11:13:20|267.16|264.76|267.34|264.94|267.34|264.94|267.16|264.76|0
1648466010000|2022-03-28 11:13:30|267.16|264.76|267.16|264.76|267.16|264.76|267.08|264.68|0
1648466020000|2022-03-28 11:13:40|267.08|264.68|267.16|264.76|267.16|264.76|267.08|264.68|0
1648466030000|2022-03-28 11:13:50|267.08|264.68|267.16|264.76|267.16|264.76|267.08|264.68|0
1648466040000|2022-03-28 11:14:00|266.98|264.58|266.98|264.58|267.16|264.76|266.98|264.58|0
1648466050000|2022-03-28 11:14:10|266.8|264.4|266.63|264.23|266.8|264.4|266.63|264.23|0
1648466060000|2022-03-28 11:14:20|266.45|264.05|266.45|264.05|266.45|264.05|266.45|264.05|0
1648466070000|2022-03-28 11:14:30|266.54|264.14|266.62|264.22|266.62|264.22|266.54|264.14|0
1648466090000|2022-03-28 11:14:50|266.45|264.05|266.62|264.22|266.62|264.22|266.45|264.05|0
1648466100000|2022-03-28 11:15:00|266.72|264.32|266.8|264.4|266.8|264.4|266.72|264.32|0
1648466110000|2022-03-28 11:15:10|266.62|264.22|266.72|264.32|266.72|264.32|266.62|264.22|0
1648466120000|2022-03-28 11:15:20|266.62|264.22|266.62|264.22|266.62|264.22|266.62|264.22|0
1648466130000|2022-03-28 11:15:30|266.8|264.4|266.8|264.4|266.8|264.4|266.8|264.4|0
1648466140000|2022-03-28 11:15:40|266.72|264.32|266.45|264.05|266.72|264.32|266.45|264.05|0
1648466150000|2022-03-28 11:15:50|266.62|264.22|266.62|264.22|266.8|264.4|266.62|264.22|0
1648466160000|2022-03-28 11:16:00|266.72|264.32|266.45|264.05|266.72|264.32|266.45|264.05|0
1648466170000|2022-03-28 11:16:10|266.62|264.22|266.62|264.22|266.62|264.22|266.62|264.22|0
1648466180000|2022-03-28 11:16:20|266.72|264.32|266.62|264.22|266.72|264.32|266.62|264.22|0
1648466190000|2022-03-28 11:16:30|266.54|264.14|266.8|264.4|266.8|264.4|266.54|264.14|0
1648466200000|2022-03-28 11:16:40|266.72|264.32|266.8|264.4|266.8|264.4|266.72|264.32|0
1648466210000|2022-03-28 11:16:50|266.44|264.04|266.36|263.96|266.44|264.04|266.36|263.96|0
1648466220000|2022-03-28 11:17:00|266.44|264.04|266.44|264.04|266.44|264.04|266.27|263.87|0
1648466230000|2022-03-28 11:17:10|266.09|263.69|265.73|263.33|266.09|263.69|265.73|263.33|0
1648466240000|2022-03-28 11:17:20|265.64|263.24|265.64|263.24|265.64|263.24|265.64|263.24|0
1648466250000|2022-03-28 11:17:30|265.73|263.33|265.55|263.15|265.73|263.33|265.55|263.15|0
1648466260000|2022-03-28 11:17:40|265.73|263.33|265.73|263.33|265.73|263.33|265.73|263.33|0
1648466270000|2022-03-28 11:17:50|265.55|263.15|265.55|263.15|265.55|263.15|265.55|263.15|0
1648466280000|2022-03-28 11:18:00|265.37|262.97|265.37|262.97|265.37|262.97|265.29|262.89|0
1648466290000|2022-03-28 11:18:10|265.19|262.79|265.37|262.97|265.37|262.97|265.19|262.79|0
1648466300000|2022-03-28 11:18:20|265.55|263.15|265.64|263.24|265.64|263.24|265.55|263.15|0
1648466310000|2022-03-28 11:18:30|265.55|263.15|265.55|263.15|265.55|263.15|265.55|263.15|0
1648466320000|2022-03-28 11:18:40|265.37|262.97|265.37|262.97|265.37|262.97|265.29|262.89|0
1648466330000|2022-03-28 11:18:50|265.29|262.89|265.37|262.97|265.37|262.97|265.19|262.79|0
1648466340000|2022-03-28 11:19:00|265.19|262.79|265.11|262.71|265.19|262.79|265.01|262.61|0
1648466350000|2022-03-28 11:19:10|265.01|262.61|264.66|262.26|265.01|262.61|264.66|262.26|0
1648466360000|2022-03-28 11:19:20|264.84|262.44|264.66|262.26|264.84|262.44|264.66|262.26|0
1648466370000|2022-03-28 11:19:30|264.48|262.08|264.66|262.26|264.66|262.26|264.48|262.08|0
1648466380000|2022-03-28 11:19:40|264.48|262.08|264.48|262.08|264.48|262.08|264.48|262.08|0
1648466400000|2022-03-28 11:20:00|264.66|262.26|264.66|262.26|264.66|262.26|264.66|262.26|0
1648466420000|2022-03-28 11:20:20|264.48|262.08|264.3|261.9|264.48|262.08|264.3|261.9|0
1648466430000|2022-03-28 11:20:30|264.48|262.08|264.3|261.9|264.48|262.08|264.3|261.9|0
1648466440000|2022-03-28 11:20:40|264.48|262.08|264.66|262.26|264.66|262.26|264.48|262.08|0
1648466450000|2022-03-28 11:20:50|264.84|262.44|264.66|262.26|264.84|262.44|264.66|262.26|0
1648466460000|2022-03-28 11:21:00|264.48|262.08|264.66|262.26|264.66|262.26|264.48|262.08|0
1648466470000|2022-03-28 11:21:10|264.83|262.43|264.66|262.26|264.83|262.43|264.57|262.17|0
1648466480000|2022-03-28 11:21:20|264.48|262.08|264.48|262.08|264.48|262.08|264.48|262.08|0
1648466490000|2022-03-28 11:21:30|264.66|262.26|264.83|262.43|264.83|262.43|264.66|262.26|0
1648466510000|2022-03-28 11:21:50|265.01|262.61|265.19|262.79|265.37|262.97|265.01|262.61|0
1648466520000|2022-03-28 11:22:00|265.11|262.71|265.19|262.79|265.19|262.79|265.11|262.71|0
1648466530000|2022-03-28 11:22:10|265.01|262.61|265.01|262.61|265.01|262.61|265.01|262.61|0
1648466540000|2022-03-28 11:22:20|264.83|262.43|264.83|262.43|264.83|262.43|264.83|262.43|0
1648466560000|2022-03-28 11:22:40|265.01|262.61|264.83|262.43|265.01|262.61|264.83|262.43|0
1648466570000|2022-03-28 11:22:50|265.19|262.79|265.01|262.61|265.19|262.79|265.01|262.61|0
1648466580000|2022-03-28 11:23:00|265.19|262.79|265.01|262.61|265.19|262.79|265.01|262.61|0
1648466590000|2022-03-28 11:23:10|265.19|262.79|265.55|263.15|265.55|263.15|265.19|262.79|0
1648466600000|2022-03-28 11:23:20|265.37|262.97|265.37|262.97|265.37|262.97|265.37|262.97|0
1648466610000|2022-03-28 11:23:30|265.19|262.79|265.19|262.79|265.19|262.79|265.19|262.79|0
1648466620000|2022-03-28 11:23:40|265.28|262.88|265.19|262.79|265.37|262.97|265.19|262.79|0
1648466630000|2022-03-28 11:23:50|265.37|262.97|265.19|262.79|265.37|262.97|265.19|262.79|0
1648466640000|2022-03-28 11:24:00|265.01|262.61|265.01|262.61|265.19|262.79|265.01|262.61|0
1648466660000|2022-03-28 11:24:20|264.93|262.53|264.93|262.53|264.93|262.53|264.93|262.53|0
1648466670000|2022-03-28 11:24:30|264.83|262.43|265.01|262.61|265.19|262.79|264.83|262.43|0
1648466680000|2022-03-28 11:24:40|264.83|262.43|264.83|262.43|264.83|262.43|264.83|262.43|0
1648466690000|2022-03-28 11:24:50|265.01|262.61|264.83|262.43|265.01|262.61|264.83|262.43|0
1648466710000|2022-03-28 11:25:10|264.75|262.35|264.83|262.43|264.83|262.43|264.65|262.25|0
1648466720000|2022-03-28 11:25:20|264.65|262.25|264.65|262.25|264.65|262.25|264.65|262.25|0
1648466730000|2022-03-28 11:25:30|264.57|262.17|264.65|262.25|264.65|262.25|264.57|262.17|0
1648466740000|2022-03-28 11:25:40|264.83|262.43|265.01|262.61|265.01|262.61|264.83|262.43|0
1648466750000|2022-03-28 11:25:50|264.83|262.43|264.83|262.43|264.83|262.43|264.83|262.43|0
1648466760000|2022-03-28 11:26:00|264.75|262.35|264.75|262.35|264.75|262.35|264.75|262.35|0
1648466770000|2022-03-28 11:26:10|264.65|262.25|264.65|262.25|264.65|262.25|264.65|262.25|0
1648466790000|2022-03-28 11:26:30|264.48|262.08|264.83|262.43|264.83|262.43|264.48|262.08|0
1648466800000|2022-03-28 11:26:40|264.65|262.25|264.65|262.25|264.83|262.43|264.65|262.25|0
1648466810000|2022-03-28 11:26:50|264.48|262.08|264.48|262.08|264.48|262.08|264.48|262.08|0
1648466820000|2022-03-28 11:27:00|264.3|261.9|264.3|261.9|264.3|261.9|264.3|261.9|0
1648466830000|2022-03-28 11:27:10|264.48|262.08|264.83|262.43|264.83|262.43|264.48|262.08|0
1648466840000|2022-03-28 11:27:20|264.65|262.25|264.48|262.08|264.65|262.25|264.48|262.08|0
1648466850000|2022-03-28 11:27:30|264.3|261.9|264.3|261.9|264.3|261.9|264.3|261.9|0
1648466860000|2022-03-28 11:27:40|264.48|262.08|264.48|262.08|264.48|262.08|264.48|262.08|0
1648466870000|2022-03-28 11:27:50|264.65|262.25|264.65|262.25|264.83|262.43|264.65|262.25|0
1648466880000|2022-03-28 11:28:00|264.47|262.07|264.47|262.07|264.47|262.07|264.47|262.07|0
1648466890000|2022-03-28 11:28:10|264.3|261.9|264.3|261.9|264.3|261.9|264.3|261.9|0
1648466910000|2022-03-28 11:28:30|264.47|262.07|264.65|262.25|264.65|262.25|264.47|262.07|0
1648466920000|2022-03-28 11:28:40|264.83|262.43|264.83|262.43|264.83|262.43|264.83|262.43|0
1648466930000|2022-03-28 11:28:50|264.65|262.25|264.65|262.25|264.65|262.25|264.65|262.25|0
1648466940000|2022-03-28 11:29:00|264.47|262.07|264.47|262.07|264.47|262.07|264.47|262.07|0
1648466950000|2022-03-28 11:29:10|264.3|261.9|264.3|261.9|264.3|261.9|264.3|261.9|0
1648466960000|2022-03-28 11:29:20|264.47|262.07|264.47|262.07|264.47|262.07|264.3|261.9|0
1648466970000|2022-03-28 11:29:30|264.65|262.25|264.47|262.07|264.65|262.25|264.47|262.07|0
1648466990000|2022-03-28 11:29:50|264.3|261.9|264.3|261.9|264.3|261.9|264.3|261.9|0
1648467000000|2022-03-28 11:30:00|264.47|262.07|264.47|262.07|264.47|262.07|264.47|262.07|0
1648467010000|2022-03-28 11:30:10|264.3|261.9|264.3|261.9|264.3|261.9|264.3|261.9|0
1648467030000|2022-03-28 11:30:30|264.47|262.07|264.3|261.9|264.47|262.07|264.3|261.9|0
1648467040000|2022-03-28 11:30:40|264.47|262.07|264.47|262.07|264.47|262.07|264.3|261.9|0
1648467070000|2022-03-28 11:31:10|264.3|261.9|264.3|261.9|264.3|261.9|264.3|261.9|0
1648467090000|2022-03-28 11:31:30|262.87|260.47|262.87|260.47|262.87|260.47|262.87|260.47|0
1648467100000|2022-03-28 11:31:40|263.05|260.65|263.23|260.83|263.4|261|263.05|260.65|0
1648467110000|2022-03-28 11:31:50|263.05|260.65|263.4|261|263.4|261|263.05|260.65|0
1648467120000|2022-03-28 11:32:00|263.23|260.83|263.23|260.83|263.23|260.83|263.23|260.83|0
1648467130000|2022-03-28 11:32:10|263.4|261|263.76|261.36|263.76|261.36|263.4|261|0
1648467150000|2022-03-28 11:32:30|263.58|261.18|263.76|261.36|263.76|261.36|263.58|261.18|0
1648467160000|2022-03-28 11:32:40|263.58|261.18|263.58|261.18|263.58|261.18|263.58|261.18|0
1648467170000|2022-03-28 11:32:50|263.4|261|263.67|261.27|263.67|261.27|263.4|261|0
1648467180000|2022-03-28 11:33:00|263.76|261.36|263.94|261.54|263.94|261.54|263.76|261.36|0
1648467190000|2022-03-28 11:33:10|264.29|261.89|264.12|261.72|264.29|261.89|263.94|261.54|0
1648467200000|2022-03-28 11:33:20|264.29|261.89|264.29|261.89|264.29|261.89|264.29|261.89|0
1648467210000|2022-03-28 11:33:30|263.94|261.54|264.12|261.72|264.12|261.72|263.94|261.54|0
1648467220000|2022-03-28 11:33:40|264.03|261.63|263.94|261.54|264.12|261.72|263.94|261.54|0
1648467240000|2022-03-28 11:34:00|263.76|261.36|263.58|261.18|263.76|261.36|263.58|261.18|0
1648467250000|2022-03-28 11:34:10|263.76|261.36|263.76|261.36|263.76|261.36|263.76|261.36|0
1648467260000|2022-03-28 11:34:20|263.94|261.54|263.94|261.54|263.94|261.54|263.94|261.54|0
1648467270000|2022-03-28 11:34:30|263.76|261.36|263.76|261.36|263.94|261.54|263.76|261.36|0
1648467280000|2022-03-28 11:34:40|263.58|261.18|263.23|260.83|263.58|261.18|263.23|260.83|0
1648467300000|2022-03-28 11:35:00|263.05|260.65|263.05|260.65|263.05|260.65|263.05|260.65|0
1648467310000|2022-03-28 11:35:10|263.23|260.83|263.05|260.65|263.23|260.83|263.05|260.65|0
1648467320000|2022-03-28 11:35:20|263.23|260.83|263.05|260.65|263.23|260.83|263.05|260.65|0
1648467330000|2022-03-28 11:35:30|262.96|260.56|263.05|260.65|263.05|260.65|262.87|260.47|0
1648467340000|2022-03-28 11:35:40|263.23|260.83|262.96|260.56|263.23|260.83|262.96|260.56|0
1648467350000|2022-03-28 11:35:50|263.05|260.65|263.22|260.82|263.23|260.83|263.05|260.65|0
1648467360000|2022-03-28 11:36:00|263.4|261|263.22|260.82|263.4|261|263.22|260.82|0
1648467370000|2022-03-28 11:36:10|263.05|260.65|262.87|260.47|263.05|260.65|262.87|260.47|0
1648467380000|2022-03-28 11:36:20|263.05|260.65|263.05|260.65|263.05|260.65|263.05|260.65|0
1648467390000|2022-03-28 11:36:30|262.87|260.47|262.16|259.76|262.87|260.47|262.16|259.76|0
1648467400000|2022-03-28 11:36:40|262.34|259.94|262.34|259.94|262.34|259.94|262.16|259.76|0
1648467410000|2022-03-28 11:36:50|262.16|259.76|261.98|259.58|262.16|259.76|261.8|259.4|0
1648467420000|2022-03-28 11:37:00|262.34|259.94|262.34|259.94|262.34|259.94|262.16|259.76|0
1648467430000|2022-03-28 11:37:10|262.51|260.11|262.43|260.03|262.51|260.11|262.43|260.03|0
1648467440000|2022-03-28 11:37:20|262.34|259.94|262.34|259.94|262.34|259.94|262.34|259.94|0
1648467450000|2022-03-28 11:37:30|262.16|259.76|262.16|259.76|262.16|259.76|262.16|259.76|0
1648467460000|2022-03-28 11:37:40|262.34|259.94|262.34|259.94|262.34|259.94|262.34|259.94|0
1648467470000|2022-03-28 11:37:50|262.51|260.11|262.69|260.29|262.87|260.47|262.51|260.11|0
1648467480000|2022-03-28 11:38:00|262.51|260.11|262.69|260.29|262.69|260.29|262.51|260.11|0
1648467500000|2022-03-28 11:38:20|262.61|260.21|262.51|260.11|262.61|260.21|262.51|260.11|0
1648467510000|2022-03-28 11:38:30|262.69|260.29|262.51|260.11|262.69|260.29|262.51|260.11|0
1648467520000|2022-03-28 11:38:40|262.34|259.94|262.34|259.94|262.43|260.03|262.34|259.94|0
1648467550000|2022-03-28 11:39:10|262.51|260.11|262.51|260.11|262.51|260.11|262.51|260.11|0
1648467570000|2022-03-28 11:39:30|262.43|260.03|262.33|259.93|262.43|260.03|262.16|259.76|0
1648467580000|2022-03-28 11:39:40|262.25|259.85|262.51|260.11|262.51|260.11|262.25|259.85|0
1648467590000|2022-03-28 11:39:50|262.33|259.93|262.69|260.29|262.69|260.29|262.33|259.93|0
1648467610000|2022-03-28 11:40:10|262.87|260.47|263.93|261.53|263.93|261.53|262.87|260.47|0
1648467620000|2022-03-28 11:40:20|264.11|261.71|263.93|261.53|264.11|261.71|263.93|261.53|0
1648467630000|2022-03-28 11:40:30|264.11|261.71|264.03|261.63|264.11|261.71|263.93|261.53|0
1648467640000|2022-03-28 11:40:40|263.93|261.53|263.93|261.53|264.11|261.71|263.93|261.53|0
1648467650000|2022-03-28 11:40:50|263.76|261.36|264.29|261.89|264.29|261.89|263.76|261.36|0
1648467660000|2022-03-28 11:41:00|264.11|261.71|264.11|261.71|264.29|261.89|264.11|261.71|0
1648467670000|2022-03-28 11:41:10|263.58|261.18|263.76|261.36|263.76|261.36|263.4|261|0
1648467680000|2022-03-28 11:41:20|263.85|261.45|263.76|261.36|263.93|261.53|263.58|261.18|0
1648467690000|2022-03-28 11:41:30|263.58|261.18|263.4|261|263.58|261.18|263.4|261|0
1648467710000|2022-03-28 11:41:50|263.22|260.82|263.22|260.82|263.22|260.82|263.22|260.82|0
1648467720000|2022-03-28 11:42:00|263.4|261|263.58|261.18|263.58|261.18|263.4|261|0
1648467740000|2022-03-28 11:42:20|263.4|261|263.58|261.18|263.58|261.18|263.4|261|0
1648467750000|2022-03-28 11:42:30|263.76|261.36|263.93|261.53|263.93|261.53|263.76|261.36|0
1648467760000|2022-03-28 11:42:40|263.76|261.36|263.58|261.18|263.85|261.45|263.58|261.18|0
1648467770000|2022-03-28 11:42:50|263.76|261.36|263.76|261.36|263.76|261.36|263.76|261.36|0
1648467780000|2022-03-28 11:43:00|263.93|261.53|263.93|261.53|263.93|261.53|263.93|261.53|0
1648467790000|2022-03-28 11:43:10|264.11|261.71|264.11|261.71|264.11|261.71|264.11|261.71|0
1648467800000|2022-03-28 11:43:20|263.93|261.53|264.11|261.71|264.11|261.71|263.93|261.53|0
1648467810000|2022-03-28 11:43:30|263.93|261.53|263.93|261.53|264.11|261.71|263.93|261.53|0
1648467830000|2022-03-28 11:43:50|263.75|261.35|263.75|261.35|263.75|261.35|263.75|261.35|0
1648467840000|2022-03-28 11:44:00|263.67|261.27|263.75|261.35|263.93|261.53|263.67|261.27|0
1648467850000|2022-03-28 11:44:10|263.58|261.18|263.58|261.18|263.58|261.18|263.58|261.18|0
1648467860000|2022-03-28 11:44:20|263.4|261|263.22|260.82|263.4|261|263.22|260.82|0
1648467870000|2022-03-28 11:44:30|263.31|260.91|263.58|261.18|263.58|261.18|263.31|260.91|0
1648467880000|2022-03-28 11:44:40|263.4|261|264|261.6|264|261.6|263.4|261|0
1648467890000|2022-03-28 11:44:50|264.18|261.78|264.18|261.78|264.18|261.78|264.18|261.78|0
1648467910000|2022-03-28 11:45:10|263.27|260.87|264|261.6|264|261.6|263.27|260.87|0
1648467930000|2022-03-28 11:45:30|263.82|261.42|263.64|261.24|263.82|261.42|263.64|261.24|0
1648467940000|2022-03-28 11:45:40|263.82|261.42|263.82|261.42|263.82|261.42|263.82|261.42|0
1648467950000|2022-03-28 11:45:50|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1648467960000|2022-03-28 11:46:00|263.74|261.34|263.64|261.24|263.74|261.34|263.64|261.24|0
1648467970000|2022-03-28 11:46:10|263.74|261.34|263.74|261.34|263.74|261.34|263.74|261.34|0
1648467980000|2022-03-28 11:46:20|263.82|261.42|264.18|261.78|264.18|261.78|263.82|261.42|0
1648468000000|2022-03-28 11:46:40|264|261.6|264|261.6|264|261.6|264|261.6|0
1648468010000|2022-03-28 11:46:50|263.91|261.51|263.91|261.51|264|261.6|263.91|261.51|0
1648468020000|2022-03-28 11:47:00|264|261.6|263.82|261.42|264|261.6|263.82|261.42|0
1648468030000|2022-03-28 11:47:10|263.64|261.24|263.64|261.24|263.64|261.24|263.56|261.16|0
1648468040000|2022-03-28 11:47:20|263.47|261.07|263.47|261.07|263.47|261.07|263.47|261.07|0
1648468050000|2022-03-28 11:47:30|263.64|261.24|263.64|261.24|263.64|261.24|263.47|261.07|0
1648468060000|2022-03-28 11:47:40|263.82|261.42|263.82|261.42|263.82|261.42|263.82|261.42|0
1648468070000|2022-03-28 11:47:50|264|261.6|264|261.6|264|261.6|264|261.6|0
1648468080000|2022-03-28 11:48:00|263.91|261.51|263.82|261.42|263.91|261.51|263.82|261.42|0
1648468090000|2022-03-28 11:48:10|264|261.6|264|261.6|264|261.6|264|261.6|0
1648468100000|2022-03-28 11:48:20|263.91|261.51|263.82|261.42|264|261.6|263.82|261.42|0
1648468110000|2022-03-28 11:48:30|263.73|261.33|263.82|261.42|263.82|261.42|263.73|261.33|0
1648468120000|2022-03-28 11:48:40|264|261.6|263.82|261.42|264|261.6|263.82|261.42|0
1648468130000|2022-03-28 11:48:50|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1648468140000|2022-03-28 11:49:00|263.82|261.42|263.64|261.24|263.82|261.42|263.64|261.24|0
1648468150000|2022-03-28 11:49:10|263.82|261.42|263.82|261.42|263.82|261.42|263.82|261.42|0
1648468170000|2022-03-28 11:49:30|263.64|261.24|263.29|260.89|263.64|261.24|263.29|260.89|0
1648468180000|2022-03-28 11:49:40|263.11|260.71|263.2|260.8|263.29|260.89|263.11|260.71|0
1648468190000|2022-03-28 11:49:50|263.11|260.71|263.29|260.89|263.29|260.89|263.11|260.71|0
1648468200000|2022-03-28 11:50:00|263.11|260.71|263.11|260.71|263.11|260.71|263.11|260.71|0
1648468210000|2022-03-28 11:50:10|263.29|260.89|263.29|260.89|263.29|260.89|263.2|260.8|0
1648468220000|2022-03-28 11:50:20|263.46|261.06|263.46|261.06|263.46|261.06|263.46|261.06|0
1648468240000|2022-03-28 11:50:40|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1648468260000|2022-03-28 11:51:00|263.82|261.42|263.56|261.16|263.82|261.42|263.56|261.16|0
1648468270000|2022-03-28 11:51:10|263.64|261.24|263.73|261.33|263.73|261.33|263.64|261.24|0
1648468280000|2022-03-28 11:51:20|263.82|261.42|263.82|261.42|263.82|261.42|263.82|261.42|0
1648468290000|2022-03-28 11:51:30|264|261.6|264|261.6|264|261.6|264|261.6|0
1648468300000|2022-03-28 11:51:40|264.17|261.77|264|261.6|264.17|261.77|264|261.6|0
1648468310000|2022-03-28 11:51:50|263.82|261.42|264.17|261.77|264.17|261.77|263.64|261.24|0
1648468320000|2022-03-28 11:52:00|264.35|261.95|264|261.6|264.35|261.95|264|261.6|0
1648468330000|2022-03-28 11:52:10|264.17|261.77|264.17|261.77|264.17|261.77|264.17|261.77|0
1648468390000|2022-03-28 11:53:10|264.09|261.69|264.17|261.77|264.17|261.77|264.09|261.69|0
1648468400000|2022-03-28 11:53:20|264.09|261.69|264.17|261.77|264.17|261.77|263.99|261.59|0
1648468410000|2022-03-28 11:53:30|264.35|261.95|264.53|262.13|264.53|262.13|264.35|261.95|0
1648468420000|2022-03-28 11:53:40|264.35|261.95|264.53|262.13|264.53|262.13|264.35|261.95|0
1648468430000|2022-03-28 11:53:50|264.44|262.04|264.17|261.77|264.44|262.04|264.17|261.77|0
1648468440000|2022-03-28 11:54:00|264.09|261.69|264.09|261.69|264.09|261.69|264.09|261.69|0
1648468450000|2022-03-28 11:54:10|264.17|261.77|264.17|261.77|264.17|261.77|264.17|261.77|0
1648468460000|2022-03-28 11:54:20|263.99|261.59|263.46|261.06|264.09|261.69|263.46|261.06|0
1648468470000|2022-03-28 11:54:30|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1648468480000|2022-03-28 11:54:40|263.46|261.06|263.82|261.42|263.82|261.42|263.46|261.06|0
1648468490000|2022-03-28 11:54:50|263.73|261.33|263.82|261.42|263.82|261.42|263.73|261.33|0
1648468500000|2022-03-28 11:55:00|263.91|261.51|263.82|261.42|263.91|261.51|263.82|261.42|0
1648468510000|2022-03-28 11:55:10|263.99|261.59|264.17|261.77|264.35|261.95|263.99|261.59|0
1648468530000|2022-03-28 11:55:30|264.35|261.95|264.35|261.95|264.35|261.95|264.26|261.86|0
1648468550000|2022-03-28 11:55:50|264.44|262.04|263.99|261.59|264.44|262.04|263.99|261.59|0
1648468560000|2022-03-28 11:56:00|264.17|261.77|263.82|261.42|264.17|261.77|263.82|261.42|0
1648468570000|2022-03-28 11:56:10|263.91|261.51|263.82|261.42|263.91|261.51|263.82|261.42|0
1648468580000|2022-03-28 11:56:20|263.46|261.06|263.46|261.06|263.46|261.06|263.28|260.88|0
1648468590000|2022-03-28 11:56:30|263.82|261.42|263.46|261.06|263.82|261.42|263.46|261.06|0
1648468600000|2022-03-28 11:56:40|263.28|260.88|263.28|260.88|263.28|260.88|263.28|260.88|0
1648468610000|2022-03-28 11:56:50|263.38|260.98|263.38|260.98|263.38|260.98|263.38|260.98|0
1648468620000|2022-03-28 11:57:00|263.46|261.06|263.28|260.88|263.46|261.06|263.28|260.88|0
1648468630000|2022-03-28 11:57:10|263.2|260.8|263.2|260.8|263.2|260.8|263.11|260.71|0
1648468640000|2022-03-28 11:57:20|263.11|260.71|263.28|260.88|263.46|261.06|263.11|260.71|0
1648468650000|2022-03-28 11:57:30|263.11|260.71|263.11|260.71|263.11|260.71|262.93|260.53|0
1648468660000|2022-03-28 11:57:40|262.93|260.53|263.11|260.71|263.11|260.71|262.93|260.53|0
1648468670000|2022-03-28 11:57:50|263.28|260.88|263.28|260.88|263.28|260.88|263.28|260.88|0
1648468680000|2022-03-28 11:58:00|263.46|261.06|263.46|261.06|263.46|261.06|263.46|261.06|0
1648468690000|2022-03-28 11:58:10|263.28|260.88|263.28|260.88|263.28|260.88|263.28|260.88|0
1648468700000|2022-03-28 11:58:20|263.46|261.06|263.46|261.06|263.46|261.06|263.46|261.06|0
1648468710000|2022-03-28 11:58:30|263.64|261.24|263.81|261.41|263.81|261.41|263.64|261.24|0
1648468720000|2022-03-28 11:58:40|263.73|261.33|263.64|261.24|263.81|261.41|263.64|261.24|0
1648468730000|2022-03-28 11:58:50|263.46|261.06|263.64|261.24|263.64|261.24|263.46|261.06|0
1648468740000|2022-03-28 11:59:00|263.55|261.15|263.46|261.06|263.55|261.15|263.46|261.06|0
1648468750000|2022-03-28 11:59:10|263.55|261.15|263.46|261.06|263.55|261.15|263.46|261.06|0
1648468760000|2022-03-28 11:59:20|263.28|260.88|263.28|260.88|263.28|260.88|263.28|260.88|0
1648468770000|2022-03-28 11:59:30|263.1|260.7|263.28|260.88|263.28|260.88|263.1|260.7|0
1648468780000|2022-03-28 11:59:40|263.1|260.7|263.28|260.88|263.28|260.88|263.1|260.7|0
1648468790000|2022-03-28 11:59:50|263.2|260.8|263.2|260.8|263.28|260.88|263.2|260.8|0
1648468800000|2022-03-28 12:00:00|263.28|260.88|263.28|260.88|263.28|260.88|262.93|260.53|0
1648468810000|2022-03-28 12:00:10|263.46|261.06|263.37|260.97|263.46|261.06|263.28|260.88|0
1648468820000|2022-03-28 12:00:20|263.64|261.24|263.99|261.59|263.99|261.59|263.64|261.24|0
1648468830000|2022-03-28 12:00:30|263.81|261.41|263.46|261.06|263.81|261.41|263.46|261.06|0
1648468840000|2022-03-28 12:00:40|263.28|260.88|263.28|260.88|263.28|260.88|263.1|260.7|0
1648468860000|2022-03-28 12:01:00|263.64|261.24|264.52|262.12|264.52|262.12|263.64|261.24|0
1648468870000|2022-03-28 12:01:10|264.7|262.3|264.35|261.95|264.7|262.3|264.35|261.95|0
1648468880000|2022-03-28 12:01:20|264.44|262.04|264.52|262.12|264.7|262.3|264.44|262.04|0
1648468890000|2022-03-28 12:01:30|264.7|262.3|264.52|262.12|264.7|262.3|264.52|262.12|0
1648468900000|2022-03-28 12:01:40|264.35|261.95|264.35|261.95|264.35|261.95|264.35|261.95|0
1648468910000|2022-03-28 12:01:50|264.17|261.77|264.35|261.95|264.52|262.12|264.17|261.77|0
1648468920000|2022-03-28 12:02:00|264.52|262.12|264.52|262.12|264.52|262.12|264.26|261.86|0
1648468930000|2022-03-28 12:02:10|264.35|261.95|264.62|262.22|264.7|262.3|264.35|261.95|0
1648468940000|2022-03-28 12:02:20|264.52|262.12|264.79|262.39|264.79|262.39|264.52|262.12|0
1648468950000|2022-03-28 12:02:30|264.7|262.3|264.88|262.48|264.88|262.48|264.7|262.3|0
1648468960000|2022-03-28 12:02:40|264.7|262.3|264.97|262.57|264.97|262.57|264.7|262.3|0
1648468970000|2022-03-28 12:02:50|264.88|262.48|264.7|262.3|264.88|262.48|264.7|262.3|0
1648468980000|2022-03-28 12:03:00|264.79|262.39|264.88|262.48|264.88|262.48|264.7|262.3|0
1648468990000|2022-03-28 12:03:10|264.79|262.39|264.88|262.48|264.88|262.48|264.79|262.39|0
1648469000000|2022-03-28 12:03:20|264.7|262.3|264.7|262.3|264.7|262.3|264.7|262.3|0
1648469010000|2022-03-28 12:03:30|264.52|262.12|264.52|262.12|264.52|262.12|264.52|262.12|0
1648469020000|2022-03-28 12:03:40|264.7|262.3|264.7|262.3|264.7|262.3|264.7|262.3|0
1648469030000|2022-03-28 12:03:50|264.88|262.48|264.88|262.48|264.88|262.48|264.79|262.39|0
1648469040000|2022-03-28 12:04:00|264.79|262.39|264.7|262.3|264.79|262.39|264.7|262.3|0
1648469050000|2022-03-28 12:04:10|264.88|262.48|264.52|262.12|264.88|262.48|264.52|262.12|0
1648469070000|2022-03-28 12:04:30|264.79|262.39|264.88|262.48|264.88|262.48|264.79|262.39|0
1648469080000|2022-03-28 12:04:40|264.97|262.57|264.88|262.48|265.06|262.66|264.88|262.48|0
1648469090000|2022-03-28 12:04:50|264.79|262.39|264.52|262.12|264.79|262.39|264.52|262.12|0
1648469100000|2022-03-28 12:05:00|264.79|262.39|264.7|262.3|264.79|262.39|264.7|262.3|0
1648469130000|2022-03-28 12:05:30|264.61|262.21|264.7|262.3|264.7|262.3|264.61|262.21|0
1648469150000|2022-03-28 12:05:50|264.52|262.12|264.52|262.12|264.52|262.12|264.52|262.12|0
1648469160000|2022-03-28 12:06:00|264.7|262.3|264.7|262.3|264.7|262.3|264.7|262.3|0
1648469170000|2022-03-28 12:06:10|264.52|262.12|264.52|262.12|264.52|262.12|264.52|262.12|0
1648469180000|2022-03-28 12:06:20|264.34|261.94|264.34|261.94|264.34|261.94|264.17|261.77|0
1648469190000|2022-03-28 12:06:30|264.44|262.04|264.52|262.12|264.52|262.12|264.44|262.04|0
1648469200000|2022-03-28 12:06:40|264.7|262.3|264.7|262.3|264.7|262.3|264.7|262.3|0
1648469210000|2022-03-28 12:06:50|264.52|262.12|264.61|262.21|264.7|262.3|264.52|262.12|0
1648469220000|2022-03-28 12:07:00|264.44|262.04|264.52|262.12|264.61|262.21|264.44|262.04|0
1648469230000|2022-03-28 12:07:10|264.34|261.94|264.61|262.21|264.7|262.3|264.34|261.94|0
1648469240000|2022-03-28 12:07:20|264.52|262.12|264.61|262.21|264.61|262.21|264.52|262.12|0
1648469250000|2022-03-28 12:07:30|264.52|262.12|264.79|262.39|264.79|262.39|264.52|262.12|0
1648469260000|2022-03-28 12:07:40|264.88|262.48|264.88|262.48|264.88|262.48|264.88|262.48|0
1648469270000|2022-03-28 12:07:50|265.05|262.65|265.05|262.65|265.05|262.65|265.05|262.65|0
1648469280000|2022-03-28 12:08:00|265.15|262.75|264.7|262.3|265.23|262.83|264.7|262.3|0
1648469290000|2022-03-28 12:08:10|264.88|262.48|264.88|262.48|264.88|262.48|264.88|262.48|0
1648469300000|2022-03-28 12:08:20|264.79|262.39|264.88|262.48|264.88|262.48|264.79|262.39|0
1648469310000|2022-03-28 12:08:30|264.79|262.39|265.05|262.65|265.05|262.65|264.79|262.39|0
1648469320000|2022-03-28 12:08:40|264.88|262.48|264.7|262.3|264.88|262.48|264.7|262.3|0
1648469330000|2022-03-28 12:08:50|265.05|262.65|264.88|262.48|265.05|262.65|264.88|262.48|0
1648469340000|2022-03-28 12:09:00|264.79|262.39|264.88|262.48|264.88|262.48|264.79|262.39|0
1648469350000|2022-03-28 12:09:10|264.97|262.57|264.88|262.48|264.97|262.57|264.88|262.48|0
1648469360000|2022-03-28 12:09:20|264.79|262.39|265.05|262.65|265.05|262.65|264.79|262.39|0
1648469370000|2022-03-28 12:09:30|265.23|262.83|265.15|262.75|265.23|262.83|265.15|262.75|0
1648469380000|2022-03-28 12:09:40|265.23|262.83|265.23|262.83|265.23|262.83|265.23|262.83|0
1648469400000|2022-03-28 12:10:00|265.41|263.01|265.23|262.83|265.41|263.01|265.23|262.83|0
1648469410000|2022-03-28 12:10:10|265.05|262.65|265.05|262.65|265.05|262.65|265.05|262.65|0
1648469430000|2022-03-28 12:10:30|265.23|262.83|265.23|262.83|265.23|262.83|265.23|262.83|0
1648469440000|2022-03-28 12:10:40|265.15|262.75|265.41|263.01|265.41|263.01|265.15|262.75|0
1648469450000|2022-03-28 12:10:50|265.23|262.83|265.23|262.83|265.23|262.83|265.23|262.83|0
1648469460000|2022-03-28 12:11:00|265.41|263.01|265.77|263.37|265.77|263.37|265.41|263.01|0
1648469470000|2022-03-28 12:11:10|265.94|263.54|265.76|263.36|265.94|263.54|265.76|263.36|0
1648469480000|2022-03-28 12:11:20|265.94|263.54|266.12|263.72|266.12|263.72|265.94|263.54|0
1648469510000|2022-03-28 12:11:50|266.04|263.64|265.94|263.54|266.12|263.72|265.94|263.54|0
1648469520000|2022-03-28 12:12:00|265.86|263.46|265.76|263.36|265.86|263.46|265.76|263.36|0
1648469530000|2022-03-28 12:12:10|265.86|263.46|265.59|263.19|265.86|263.46|265.59|263.19|0
1648469550000|2022-03-28 12:12:30|265.68|263.28|265.59|263.19|265.68|263.28|265.59|263.19|0
1648469560000|2022-03-28 12:12:40|265.68|263.28|265.59|263.19|265.68|263.28|265.59|263.19|0
1648469580000|2022-03-28 12:13:00|265.76|263.36|265.76|263.36|265.76|263.36|265.76|263.36|0
1648469590000|2022-03-28 12:13:10|265.59|263.19|265.76|263.36|265.86|263.46|265.59|263.19|0
1648469600000|2022-03-28 12:13:20|265.94|263.54|265.94|263.54|265.94|263.54|265.94|263.54|0
1648469610000|2022-03-28 12:13:30|265.76|263.36|265.41|263.01|265.76|263.36|265.41|263.01|0
1648469620000|2022-03-28 12:13:40|265.23|262.83|265.41|263.01|265.41|263.01|265.23|262.83|0
1648469630000|2022-03-28 12:13:50|265.23|262.83|265.23|262.83|265.41|263.01|265.23|262.83|0
1648469640000|2022-03-28 12:14:00|265.41|263.01|265.23|262.83|265.41|263.01|265.23|262.83|0
1648469650000|2022-03-28 12:14:10|265.41|263.01|265.41|263.01|265.41|263.01|265.41|263.01|0
1648469660000|2022-03-28 12:14:20|265.59|263.19|265.59|263.19|265.59|263.19|265.59|263.19|0
1648469680000|2022-03-28 12:14:40|265.76|263.36|265.59|263.19|265.76|263.36|265.59|263.19|0
1648469690000|2022-03-28 12:14:50|265.76|263.36|265.76|263.36|265.76|263.36|265.58|263.18|0
1648469700000|2022-03-28 12:15:00|265.58|263.18|265.58|263.18|265.58|263.18|265.58|263.18|0
1648469710000|2022-03-28 12:15:10|265.41|263.01|265.41|263.01|265.41|263.01|265.41|263.01|0
1648469720000|2022-03-28 12:15:20|265.58|263.18|265.5|263.1|265.58|263.18|265.41|263.01|0
1648469730000|2022-03-28 12:15:30|265.41|263.01|265.5|263.1|265.5|263.1|265.41|263.01|0
1648469740000|2022-03-28 12:15:40|265.41|263.01|265.41|263.01|265.41|263.01|265.41|263.01|0
1648469750000|2022-03-28 12:15:50|265.23|262.83|265.41|263.01|265.41|263.01|265.23|262.83|0
1648469760000|2022-03-28 12:16:00|265.23|262.83|265.5|263.1|265.5|263.1|265.23|262.83|0
1648469770000|2022-03-28 12:16:10|265.58|263.18|265.76|263.36|265.76|263.36|265.58|263.18|0
1648469780000|2022-03-28 12:16:20|265.94|263.54|265.94|263.54|265.94|263.54|265.94|263.54|0
1648469790000|2022-03-28 12:16:30|265.58|263.18|265.23|262.83|265.58|263.18|265.23|262.83|0
1648469800000|2022-03-28 12:16:40|265.41|263.01|265.58|263.18|265.58|263.18|265.41|263.01|0
1648469810000|2022-03-28 12:16:50|265.68|263.28|265.58|263.18|265.68|263.28|265.58|263.18|0
1648469820000|2022-03-28 12:17:00|265.76|263.36|265.76|263.36|265.76|263.36|265.76|263.36|0
1648469830000|2022-03-28 12:17:10|265.58|263.18|265.58|263.18|265.58|263.18|265.58|263.18|0
1648469840000|2022-03-28 12:17:20|265.76|263.36|265.94|263.54|265.94|263.54|265.68|263.28|0
1648469850000|2022-03-28 12:17:30|266.03|263.63|266.12|263.72|266.12|263.72|265.94|263.54|0
1648469860000|2022-03-28 12:17:40|265.94|263.54|265.94|263.54|265.94|263.54|265.94|263.54|0
1648469880000|2022-03-28 12:18:00|266.03|263.63|266.12|263.72|266.12|263.72|265.76|263.36|0
1648469900000|2022-03-28 12:18:20|266.3|263.9|266.3|263.9|266.3|263.9|266.3|263.9|0
1648469920000|2022-03-28 12:18:40|266.39|263.99|266.47|264.07|266.47|264.07|266.39|263.99|0
1648469940000|2022-03-28 12:19:00|266.39|263.99|266.47|264.07|266.47|264.07|266.39|263.99|0
1648469960000|2022-03-28 12:19:20|266.65|264.25|266.65|264.25|266.65|264.25|266.65|264.25|0
1648469970000|2022-03-28 12:19:30|266.83|264.43|267.01|264.61|267.01|264.61|266.83|264.43|0
1648469980000|2022-03-28 12:19:40|266.83|264.43|267.01|264.61|267.01|264.61|266.83|264.43|0
1648469990000|2022-03-28 12:19:50|266.83|264.43|267.1|264.7|267.1|264.7|266.83|264.43|0
1648470000000|2022-03-28 12:20:00|267.19|264.79|267.72|265.32|267.72|265.32|267.19|264.79|0
1648470010000|2022-03-28 12:20:10|267.55|265.15|267.9|265.5|267.9|265.5|267.55|265.15|0
1648470020000|2022-03-28 12:20:20|267.72|265.32|267.72|265.32|267.9|265.5|267.72|265.32|0
1648470030000|2022-03-28 12:20:30|267.31|264.91|268.03|265.63|268.03|265.63|267.31|264.91|0
1648470040000|2022-03-28 12:20:40|268.21|265.81|268.39|265.99|268.39|265.99|268.21|265.81|0
1648470050000|2022-03-28 12:20:50|269.11|266.71|268.93|266.53|269.11|266.71|268.93|266.53|0
1648470070000|2022-03-28 12:21:10|269.29|266.89|269.65|267.25|269.65|267.25|269.11|266.71|0
1648470080000|2022-03-28 12:21:20|269.29|266.89|269.29|266.89|269.29|266.89|269.11|266.71|0
1648470090000|2022-03-28 12:21:30|269.47|267.07|269.47|267.07|269.47|267.07|269.47|267.07|0
1648470100000|2022-03-28 12:21:40|269.65|267.25|269.29|266.89|269.65|267.25|269.29|266.89|0
1648470110000|2022-03-28 12:21:50|269.11|266.71|269.02|266.62|269.11|266.71|268.93|266.53|0
1648470120000|2022-03-28 12:22:00|268.75|266.35|268.75|266.35|268.75|266.35|268.57|266.17|0
1648470130000|2022-03-28 12:22:10|269.47|267.07|269.47|267.07|269.47|267.07|269.47|267.07|0
1648470140000|2022-03-28 12:22:20|269.65|267.25|269.65|267.25|269.65|267.25|269.65|267.25|0
1648470150000|2022-03-28 12:22:30|269.83|267.43|270.18|267.78|270.36|267.96|269.83|267.43|0
1648470160000|2022-03-28 12:22:40|270.01|267.61|269.65|267.25|270.01|267.61|269.65|267.25|0
1648470170000|2022-03-28 12:22:50|269.47|267.07|269.47|267.07|269.47|267.07|269.47|267.07|0
1648470180000|2022-03-28 12:23:00|269.38|266.98|269.47|267.07|269.47|267.07|269.29|266.89|0
1648470190000|2022-03-28 12:23:10|269.65|267.25|270|267.6|270|267.6|269.65|267.25|0
1648470200000|2022-03-28 12:23:20|269.65|267.25|269.83|267.43|269.83|267.43|269.65|267.25|0
1648470220000|2022-03-28 12:23:40|269.82|267.42|269.82|267.42|269.92|267.52|269.82|267.42|0
1648470230000|2022-03-28 12:23:50|269.65|267.25|270|267.6|270|267.6|269.65|267.25|0
1648470240000|2022-03-28 12:24:00|269.82|267.42|269.82|267.42|269.82|267.42|269.82|267.42|0
1648470250000|2022-03-28 12:24:10|269.65|267.25|269.47|267.07|269.65|267.25|269.47|267.07|0
1648470260000|2022-03-28 12:24:20|269.38|266.98|269.47|267.07|269.47|267.07|269.38|266.98|0
1648470270000|2022-03-28 12:24:30|269.65|267.25|269.82|267.42|269.82|267.42|269.65|267.25|0
1648470290000|2022-03-28 12:24:50|270|267.6|270.18|267.78|270.18|267.78|270|267.6|0
1648470300000|2022-03-28 12:25:00|270.1|267.7|269.64|267.24|270.1|267.7|269.64|267.24|0
1648470310000|2022-03-28 12:25:10|269.47|267.07|269.47|267.07|269.64|267.24|269.47|267.07|0
1648470320000|2022-03-28 12:25:20|269.29|266.89|269.11|266.71|269.29|266.89|269.11|266.71|0
1648470330000|2022-03-28 12:25:30|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1648470340000|2022-03-28 12:25:40|269.11|266.71|269.11|266.71|269.11|266.71|269.11|266.71|0
1648470350000|2022-03-28 12:25:50|269.2|266.8|269.2|266.8|269.2|266.8|269.2|266.8|0
1648470360000|2022-03-28 12:26:00|269.11|266.71|269.02|266.62|269.11|266.71|269.02|266.62|0
1648470370000|2022-03-28 12:26:10|269.11|266.71|269.11|266.71|269.11|266.71|269.11|266.71|0
1648470380000|2022-03-28 12:26:20|268.93|266.53|268.93|266.53|268.93|266.53|268.93|266.53|0
1648470390000|2022-03-28 12:26:30|269.11|266.71|269.11|266.71|269.11|266.71|269.11|266.71|0
1648470400000|2022-03-28 12:26:40|269.02|266.62|269.11|266.71|269.11|266.71|269.02|266.62|0
1648470410000|2022-03-28 12:26:50|269.02|266.62|269.11|266.71|269.11|266.71|269.02|266.62|0
1648470420000|2022-03-28 12:27:00|269.02|266.62|269.11|266.71|269.11|266.71|269.02|266.62|0
1648470440000|2022-03-28 12:27:20|268.93|266.53|268.75|266.35|268.93|266.53|268.75|266.35|0
1648470450000|2022-03-28 12:27:30|268.57|266.17|268.57|266.17|268.57|266.17|268.57|266.17|0
1648470460000|2022-03-28 12:27:40|268.75|266.35|268.57|266.17|268.75|266.35|268.57|266.17|0
1648470470000|2022-03-28 12:27:50|268.39|265.99|268.75|266.35|268.75|266.35|268.39|265.99|0
1648470480000|2022-03-28 12:28:00|268.93|266.53|268.93|266.53|268.93|266.53|268.93|266.53|0
1648470490000|2022-03-28 12:28:10|268.84|266.44|268.84|266.44|268.93|266.53|268.84|266.44|0
1648470500000|2022-03-28 12:28:20|268.75|266.35|268.75|266.35|268.84|266.44|268.75|266.35|0
1648470510000|2022-03-28 12:28:30|268.93|266.53|268.75|266.35|268.93|266.53|268.75|266.35|0
1648470520000|2022-03-28 12:28:40|268.57|266.17|268.93|266.53|268.93|266.53|268.57|266.17|0
1648470530000|2022-03-28 12:28:50|268.84|266.44|268.93|266.53|268.93|266.53|268.84|266.44|0
1648470540000|2022-03-28 12:29:00|268.75|266.35|268.75|266.35|268.75|266.35|268.75|266.35|0
1648470560000|2022-03-28 12:29:20|268.84|266.44|268.93|266.53|268.93|266.53|268.75|266.35|0
1648470590000|2022-03-28 12:29:50|269.02|266.62|268.93|266.53|269.02|266.62|268.93|266.53|0
1648470600000|2022-03-28 12:30:00|268.92|266.52|268.39|265.99|268.92|266.52|268.39|265.99|0
1648470610000|2022-03-28 12:30:10|268.57|266.17|268.57|266.17|268.57|266.17|268.57|266.17|0
1648470620000|2022-03-28 12:30:20|268.75|266.35|268.92|266.52|268.92|266.52|268.75|266.35|0
1648470640000|2022-03-28 12:30:40|269.1|266.7|269.1|266.7|269.1|266.7|269.1|266.7|0
1648470650000|2022-03-28 12:30:50|269.02|266.62|269.02|266.62|269.1|266.7|269.02|266.62|0
1648470670000|2022-03-28 12:31:10|269.1|266.7|268.92|266.52|269.1|266.7|268.92|266.52|0
1648470680000|2022-03-28 12:31:20|269.02|266.62|269.1|266.7|269.1|266.7|269.02|266.62|0
1648470690000|2022-03-28 12:31:30|269.2|266.8|269.2|266.8|269.2|266.8|269.2|266.8|0
1648470700000|2022-03-28 12:31:40|269.1|266.7|268.57|266.17|269.1|266.7|268.57|266.17|0
1648470710000|2022-03-28 12:31:50|268.74|266.34|269.02|266.62|269.02|266.62|268.74|266.34|0
1648470720000|2022-03-28 12:32:00|269.1|266.7|268.92|266.52|269.1|266.7|268.92|266.52|0
1648470730000|2022-03-28 12:32:10|268.74|266.34|268.92|266.52|268.92|266.52|268.74|266.34|0
1648470740000|2022-03-28 12:32:20|269.1|266.7|269.28|266.88|269.28|266.88|269.02|266.62|0
1648470750000|2022-03-28 12:32:30|269.46|267.06|269.46|267.06|269.64|267.24|269.46|267.06|0
1648470760000|2022-03-28 12:32:40|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1648470770000|2022-03-28 12:32:50|269.38|266.98|269.28|266.88|269.46|267.06|269.28|266.88|0
1648470780000|2022-03-28 12:33:00|269.46|267.06|269.64|267.24|269.64|267.24|269.46|267.06|0
1648470790000|2022-03-28 12:33:10|269.46|267.06|269.46|267.06|269.46|267.06|269.46|267.06|0
1648470800000|2022-03-28 12:33:20|269.38|266.98|269.46|267.06|269.46|267.06|269.28|266.88|0
1648470810000|2022-03-28 12:33:30|269.28|266.88|269.28|266.88|269.28|266.88|269.2|266.8|0
1648470820000|2022-03-28 12:33:40|269.46|267.06|269.28|266.88|269.46|267.06|269.28|266.88|0
1648470830000|2022-03-28 12:33:50|269.46|267.06|269.46|267.06|269.46|267.06|269.46|267.06|0
1648470850000|2022-03-28 12:34:10|269.64|267.24|269.37|266.97|269.64|267.24|269.37|266.97|0
1648470860000|2022-03-28 12:34:20|269.46|267.06|269.28|266.88|269.46|267.06|269.28|266.88|0
1648470870000|2022-03-28 12:34:30|269.1|266.7|269.1|266.7|269.1|266.7|269.1|266.7|0
1648470880000|2022-03-28 12:34:40|269.28|266.88|269.28|266.88|269.46|267.06|269.28|266.88|0
1648470890000|2022-03-28 12:34:50|269.46|267.06|269.28|266.88|269.46|267.06|269.28|266.88|0
1648470900000|2022-03-28 12:35:00|269.1|266.7|269.28|266.88|269.28|266.88|269.1|266.7|0
1648470920000|2022-03-28 12:35:20|269.19|266.79|269.19|266.79|269.19|266.79|269.19|266.79|0
1648470930000|2022-03-28 12:35:30|269.28|266.88|269.1|266.7|269.28|266.88|269.1|266.7|0
1648470940000|2022-03-28 12:35:40|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1648470950000|2022-03-28 12:35:50|269.64|267.24|269.55|267.15|269.64|267.24|269.55|267.15|0
1648470960000|2022-03-28 12:36:00|269.64|267.24|270|267.6|270|267.6|269.64|267.24|0
1648470970000|2022-03-28 12:36:10|270.09|267.69|270.09|267.69|270.09|267.69|270.09|267.69|0
1648470980000|2022-03-28 12:36:20|270|267.6|270|267.6|270|267.6|270|267.6|0
1648471010000|2022-03-28 12:36:50|269.82|267.42|269.91|267.51|269.91|267.51|269.82|267.42|0
1648471020000|2022-03-28 12:37:00|269.82|267.42|270.18|267.78|270.18|267.78|269.82|267.42|0
1648471040000|2022-03-28 12:37:20|270.36|267.96|270.36|267.96|270.36|267.96|270.18|267.78|0
1648471050000|2022-03-28 12:37:30|270.18|267.78|270.27|267.87|270.36|267.96|270.18|267.78|0
1648471060000|2022-03-28 12:37:40|270.18|267.78|270|267.6|270.18|267.78|270|267.6|0
1648471070000|2022-03-28 12:37:50|270.09|267.69|270.18|267.78|270.18|267.78|270|267.6|0
1648471080000|2022-03-28 12:38:00|270|267.6|270.18|267.78|270.18|267.78|270|267.6|0
1648471100000|2022-03-28 12:38:20|270.36|267.96|270.27|267.87|270.45|268.05|270.27|267.87|0
1648471110000|2022-03-28 12:38:30|270.36|267.96|270.54|268.14|270.54|268.14|270.36|267.96|0
1648471130000|2022-03-28 12:38:50|270.9|268.5|270.54|268.14|270.9|268.5|270.36|267.96|0
1648471140000|2022-03-28 12:39:00|270.36|267.96|270.18|267.78|270.36|267.96|270.18|267.78|0
1648471160000|2022-03-28 12:39:20|270.36|267.96|270.18|267.78|270.36|267.96|270.18|267.78|0
1648471170000|2022-03-28 12:39:30|270.36|267.96|270.54|268.14|270.54|268.14|270.36|267.96|0
1648471180000|2022-03-28 12:39:40|270.36|267.96|270.36|267.96|270.36|267.96|270.36|267.96|0
1648471190000|2022-03-28 12:39:50|270.54|268.14|270.72|268.32|270.72|268.32|270.54|268.14|0
1648471200000|2022-03-28 12:40:00|270.63|268.23|270.9|268.5|270.9|268.5|270.63|268.23|0
1648471210000|2022-03-28 12:40:10|271.08|268.68|271.26|268.86|271.26|268.86|271.08|268.68|0
1648471220000|2022-03-28 12:40:20|271.08|268.68|271.44|269.04|271.62|269.22|271.08|268.68|0
1648471230000|2022-03-28 12:40:30|271.26|268.86|271.44|269.04|271.44|269.04|271.26|268.86|0
1648471240000|2022-03-28 12:40:40|271.98|269.58|272.34|269.94|272.34|269.94|271.98|269.58|0
1648471250000|2022-03-28 12:40:50|272.52|270.12|272.88|270.48|272.88|270.48|272.34|269.94|0
1648471260000|2022-03-28 12:41:00|272.7|270.3|272.34|269.94|272.7|270.3|272.34|269.94|0
1648471270000|2022-03-28 12:41:10|272.7|270.3|272.52|270.12|272.7|270.3|272.34|269.94|0
1648471280000|2022-03-28 12:41:20|272.7|270.3|272.88|270.48|272.88|270.48|272.7|270.3|0
1648471290000|2022-03-28 12:41:30|272.7|270.3|273.15|270.75|273.15|270.75|272.7|270.3|0
1648471300000|2022-03-28 12:41:40|273.06|270.66|273.06|270.66|273.24|270.84|273.06|270.66|0
1648471310000|2022-03-28 12:41:50|273.42|271.02|273.24|270.84|273.42|271.02|273.24|270.84|0
1648471320000|2022-03-28 12:42:00|272.7|270.3|272.34|269.94|272.7|270.3|272.34|269.94|0
1648471330000|2022-03-28 12:42:10|272.52|270.12|272.52|270.12|272.52|270.12|272.52|270.12|0
1648471340000|2022-03-28 12:42:20|272.97|270.57|273.24|270.84|273.42|271.02|272.97|270.57|0
1648471350000|2022-03-28 12:42:30|273.06|270.66|272.97|270.57|273.06|270.66|272.97|270.57|0
1648471360000|2022-03-28 12:42:40|272.88|270.48|272.88|270.48|272.88|270.48|272.88|270.48|0
1648471370000|2022-03-28 12:42:50|273.06|270.66|272.88|270.48|273.06|270.66|272.88|270.48|0
1648471380000|2022-03-28 12:43:00|273.06|270.66|272.88|270.48|273.06|270.66|272.79|270.39|0
1648471400000|2022-03-28 12:43:20|273.24|270.84|273.24|270.84|273.24|270.84|273.24|270.84|0
1648471410000|2022-03-28 12:43:30|273.06|270.66|273.06|270.66|273.06|270.66|273.06|270.66|0
1648471420000|2022-03-28 12:43:40|272.88|270.48|272.88|270.48|272.88|270.48|272.88|270.48|0
1648471430000|2022-03-28 12:43:50|273.06|270.66|273.06|270.66|273.06|270.66|273.06|270.66|0
1648471440000|2022-03-28 12:44:00|273.24|270.84|273.06|270.66|273.24|270.84|273.06|270.66|0
1648471450000|2022-03-28 12:44:10|272.88|270.48|272.79|270.39|272.88|270.48|272.79|270.39|0
1648471460000|2022-03-28 12:44:20|272.52|270.12|272.61|270.21|272.61|270.21|272.52|270.12|0
1648471470000|2022-03-28 12:44:30|272.52|270.12|272.88|270.48|272.88|270.48|272.52|270.12|0
1648471490000|2022-03-28 12:44:50|273.06|270.66|272.7|270.3|273.06|270.66|272.7|270.3|0
1648471500000|2022-03-28 12:45:00|272.51|270.11|272.51|270.11|272.51|270.11|272.51|270.11|0
1648471510000|2022-03-28 12:45:10|272.7|270.3|272.51|270.11|272.88|270.48|272.51|270.11|0
1648471520000|2022-03-28 12:45:20|272.15|269.75|272.15|269.75|272.15|269.75|272.15|269.75|0
1648471530000|2022-03-28 12:45:30|272.33|269.93|272.15|269.75|272.33|269.93|272.15|269.75|0
1648471540000|2022-03-28 12:45:40|272.51|270.11|273.06|270.66|273.06|270.66|272.33|269.93|0
1648471550000|2022-03-28 12:45:50|272.88|270.48|273.06|270.66|273.06|270.66|272.88|270.48|0
1648471570000|2022-03-28 12:46:10|272.88|270.48|272.88|270.48|272.88|270.48|272.88|270.48|0
1648471580000|2022-03-28 12:46:20|272.33|269.93|272.69|270.29|272.69|270.29|272.15|269.75|0
1648471590000|2022-03-28 12:46:30|272.51|270.11|272.69|270.29|272.69|270.29|272.51|270.11|0
1648471610000|2022-03-28 12:46:50|272.61|270.21|272.51|270.11|272.61|270.21|272.43|270.03|0
1648471620000|2022-03-28 12:47:00|272.33|269.93|272.33|269.93|272.33|269.93|272.33|269.93|0
1648471640000|2022-03-28 12:47:20|272.51|270.11|272.87|270.47|272.87|270.47|272.33|269.93|0
1648471650000|2022-03-28 12:47:30|273.06|270.66|273.24|270.84|273.24|270.84|272.87|270.47|0
1648471660000|2022-03-28 12:47:40|273.06|270.66|272.69|270.29|273.15|270.75|272.69|270.29|0
1648471670000|2022-03-28 12:47:50|272.51|270.11|272.51|270.11|272.51|270.11|272.51|270.11|0
1648471680000|2022-03-28 12:48:00|272.69|270.29|272.69|270.29|272.69|270.29|272.61|270.21|0
1648471690000|2022-03-28 12:48:10|272.87|270.47|272.87|270.47|272.87|270.47|272.69|270.29|0
1648471700000|2022-03-28 12:48:20|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1648471710000|2022-03-28 12:48:30|272.87|270.47|273.24|270.84|273.24|270.84|272.87|270.47|0
1648471720000|2022-03-28 12:48:40|273.15|270.75|273.05|270.65|273.24|270.84|273.05|270.65|0
1648471730000|2022-03-28 12:48:50|272.79|270.39|272.87|270.47|272.87|270.47|272.79|270.39|0
1648471740000|2022-03-28 12:49:00|272.69|270.29|272.51|270.11|272.69|270.29|272.51|270.11|0
1648471750000|2022-03-28 12:49:10|272.69|270.29|272.11|269.71|272.69|270.29|272.02|269.62|0
1648471760000|2022-03-28 12:49:20|272.29|269.89|272.29|269.89|272.47|270.07|272.29|269.89|0
1648471770000|2022-03-28 12:49:30|272.47|270.07|272.83|270.43|272.83|270.43|272.47|270.07|0
1648471780000|2022-03-28 12:49:40|272.74|270.34|272.83|270.43|272.83|270.43|272.74|270.34|0
1648471810000|2022-03-28 12:50:10|272.65|270.25|272.65|270.25|272.65|270.25|272.65|270.25|0
1648471820000|2022-03-28 12:50:20|272.56|270.16|272.83|270.43|272.83|270.43|272.56|270.16|0
1648471830000|2022-03-28 12:50:30|272.65|270.25|272.65|270.25|272.65|270.25|272.65|270.25|0
1648471840000|2022-03-28 12:50:40|272.47|270.07|272.47|270.07|272.47|270.07|272.47|270.07|0
1648471850000|2022-03-28 12:50:50|272.65|270.25|272.74|270.34|272.83|270.43|272.65|270.25|0
1648471860000|2022-03-28 12:51:00|272.47|270.07|272.47|270.07|272.65|270.25|272.47|270.07|0
1648471870000|2022-03-28 12:51:10|272.65|270.25|273.19|270.79|273.19|270.79|272.56|270.16|0
1648471880000|2022-03-28 12:51:20|273.55|271.15|273.55|271.15|273.92|271.52|273.55|271.15|0
1648471890000|2022-03-28 12:51:30|273.74|271.34|273.55|271.15|273.74|271.34|273.55|271.15|0
1648471900000|2022-03-28 12:51:40|273.92|271.52|273.83|271.43|273.92|271.52|273.83|271.43|0
1648471910000|2022-03-28 12:51:50|273.74|271.34|273.74|271.34|273.74|271.34|273.74|271.34|0
1648471920000|2022-03-28 12:52:00|273.37|270.97|273.19|270.79|273.37|270.97|273.19|270.79|0
1648471930000|2022-03-28 12:52:10|273.01|270.61|273.19|270.79|273.19|270.79|273.01|270.61|0
1648471940000|2022-03-28 12:52:20|273.1|270.7|272.83|270.43|273.19|270.79|272.83|270.43|0
1648471950000|2022-03-28 12:52:30|273.01|270.61|273.19|270.79|273.19|270.79|273.01|270.61|0
1648471960000|2022-03-28 12:52:40|273.01|270.61|273.19|270.79|273.19|270.79|273.01|270.61|0
1648471970000|2022-03-28 12:52:50|273.01|270.61|273.19|270.79|273.19|270.79|273.01|270.61|0
1648471980000|2022-03-28 12:53:00|273.37|270.97|273.55|271.15|273.73|271.33|273.37|270.97|0
1648471990000|2022-03-28 12:53:10|273.37|270.97|273.37|270.97|273.37|270.97|273.37|270.97|0
1648472000000|2022-03-28 12:53:20|273.55|271.15|273.73|271.33|273.92|271.52|273.55|271.15|0
1648472010000|2022-03-28 12:53:30|273.65|271.25|273.73|271.33|273.73|271.33|273.65|271.25|0
1648472020000|2022-03-28 12:53:40|273.55|271.15|273.73|271.33|273.73|271.33|273.55|271.15|0
1648472030000|2022-03-28 12:53:50|273.55|271.15|273.55|271.15|273.55|271.15|273.55|271.15|0
1648472040000|2022-03-28 12:54:00|273.37|270.97|273.55|271.15|273.55|271.15|273.37|270.97|0
1648472050000|2022-03-28 12:54:10|273.73|271.33|273.92|271.52|274.01|271.61|273.73|271.33|0
1648472060000|2022-03-28 12:54:20|273.73|271.33|273.55|271.15|273.73|271.33|273.55|271.15|0
1648472070000|2022-03-28 12:54:30|273.37|270.97|273.37|270.97|273.37|270.97|273.37|270.97|0
1648472090000|2022-03-28 12:54:50|273.19|270.79|272.83|270.43|273.19|270.79|272.83|270.43|0
1648472110000|2022-03-28 12:55:10|273.01|270.61|273.19|270.79|273.19|270.79|273.01|270.61|0
1648472130000|2022-03-28 12:55:30|273.01|270.61|272.83|270.43|273.01|270.61|272.65|270.25|0
1648472140000|2022-03-28 12:55:40|272.65|270.25|272.28|269.88|272.74|270.34|272.28|269.88|0
1648472160000|2022-03-28 12:56:00|272.1|269.7|272.1|269.7|272.28|269.88|272.1|269.7|0
1648472170000|2022-03-28 12:56:10|272.28|269.88|272.28|269.88|272.28|269.88|272.1|269.7|0
1648472180000|2022-03-28 12:56:20|272.1|269.7|272.1|269.7|272.1|269.7|271.92|269.52|0
1648472190000|2022-03-28 12:56:30|272.28|269.88|272.1|269.7|272.28|269.88|272.1|269.7|0
1648472200000|2022-03-28 12:56:40|271.92|269.52|271.92|269.52|271.92|269.52|271.92|269.52|0
1648472210000|2022-03-28 12:56:50|272.1|269.7|271.92|269.52|272.1|269.7|271.92|269.52|0
1648472230000|2022-03-28 12:57:10|272.1|269.7|272.1|269.7|272.1|269.7|272.1|269.7|0
1648472250000|2022-03-28 12:57:30|272.28|269.88|272.46|270.06|272.46|270.06|272.28|269.88|0
1648472260000|2022-03-28 12:57:40|272.28|269.88|272.28|269.88|272.28|269.88|272.28|269.88|0
1648472270000|2022-03-28 12:57:50|272.46|270.06|272.46|270.06|272.46|270.06|272.46|270.06|0
1648472280000|2022-03-28 12:58:00|272.65|270.25|272.65|270.25|272.65|270.25|272.46|270.06|0
1648472290000|2022-03-28 12:58:10|272.46|270.06|272.28|269.88|272.46|270.06|272.28|269.88|0
1648472300000|2022-03-28 12:58:20|272.46|270.06|272.64|270.24|272.64|270.24|272.46|270.06|0
1648472310000|2022-03-28 12:58:30|272.83|270.43|272.83|270.43|272.83|270.43|272.83|270.43|0
1648472330000|2022-03-28 12:58:50|273.01|270.61|273.01|270.61|273.01|270.61|273.01|270.61|0
1648472340000|2022-03-28 12:59:00|272.83|270.43|273.01|270.61|273.19|270.79|272.83|270.43|0
1648472350000|2022-03-28 12:59:10|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1648472360000|2022-03-28 12:59:20|273.37|270.97|273.37|270.97|273.37|270.97|273.19|270.79|0
1648472370000|2022-03-28 12:59:30|273.55|271.15|273.55|271.15|273.55|271.15|273.55|271.15|0
1648472380000|2022-03-28 12:59:40|273.37|270.97|273.01|270.61|273.37|270.97|273.01|270.61|0
1648472390000|2022-03-28 12:59:50|272.83|270.43|272.83|270.43|272.83|270.43|272.83|270.43|0
1648472400000|2022-03-28 13:00:00|272.64|270.24|272.64|270.24|272.64|270.24|272.64|270.24|0
1648472410000|2022-03-28 13:00:10|272.46|270.06|272.46|270.06|272.64|270.24|272.46|270.06|0
1648472420000|2022-03-28 13:00:20|272.28|269.88|272.28|269.88|272.28|269.88|272.28|269.88|0
1648472430000|2022-03-28 13:00:30|272.1|269.7|272.28|269.88|272.28|269.88|272.1|269.7|0
1648472440000|2022-03-28 13:00:40|272.46|270.06|273.01|270.61|273.01|270.61|272.46|270.06|0
1648472450000|2022-03-28 13:00:50|273.19|270.79|273.19|270.79|273.19|270.79|273.1|270.7|0
1648472460000|2022-03-28 13:01:00|273.37|270.97|273.37|270.97|273.37|270.97|273.37|270.97|0
1648472470000|2022-03-28 13:01:10|273.55|271.15|274.09|271.69|274.09|271.69|273.55|271.15|0
1648472480000|2022-03-28 13:01:20|274.28|271.88|273.91|271.51|274.28|271.88|273.91|271.51|0
1648472490000|2022-03-28 13:01:30|274.09|271.69|273.73|271.33|274.09|271.69|273.73|271.33|0
1648472510000|2022-03-28 13:01:50|273.91|271.51|273.91|271.51|274.09|271.69|273.91|271.51|0
1648472520000|2022-03-28 13:02:00|274.28|271.88|273.91|271.51|274.28|271.88|273.91|271.51|0
1648472530000|2022-03-28 13:02:10|273.73|271.33|273.91|271.51|273.91|271.51|273.73|271.33|0
1648472540000|2022-03-28 13:02:20|273.73|271.33|273.55|271.15|273.73|271.33|273.55|271.15|0
1648472550000|2022-03-28 13:02:30|273.37|270.97|273.37|270.97|273.37|270.97|273.37|270.97|0
1648472560000|2022-03-28 13:02:40|273.55|271.15|273.55|271.15|273.55|271.15|273.55|271.15|0
1648472570000|2022-03-28 13:02:50|273.73|271.33|274.09|271.69|274.09|271.69|273.73|271.33|0
1648472580000|2022-03-28 13:03:00|273.91|271.51|273.91|271.51|273.91|271.51|273.91|271.51|0
1648472590000|2022-03-28 13:03:10|273.73|271.33|273.91|271.51|273.91|271.51|273.73|271.33|0
1648472600000|2022-03-28 13:03:20|274.09|271.69|273.91|271.51|274.09|271.69|273.91|271.51|0
1648472610000|2022-03-28 13:03:30|274.01|271.61|274.01|271.61|274.01|271.61|273.91|271.51|0
1648472620000|2022-03-28 13:03:40|273.91|271.51|273.91|271.51|273.91|271.51|273.91|271.51|0
1648472630000|2022-03-28 13:03:50|273.73|271.33|273.55|271.15|273.73|271.33|273.55|271.15|0
1648472640000|2022-03-28 13:04:00|273.64|271.24|273.55|271.15|273.64|271.24|273.55|271.15|0
1648472650000|2022-03-28 13:04:10|273.37|270.97|273.55|271.15|273.55|271.15|273.37|270.97|0
1648472660000|2022-03-28 13:04:20|273.73|271.33|273.55|271.15|273.73|271.33|273.55|271.15|0
1648472670000|2022-03-28 13:04:30|273.73|271.33|273.55|271.15|273.73|271.33|273.55|271.15|0
1648472680000|2022-03-28 13:04:40|273.64|271.24|273.73|271.33|273.73|271.33|273.64|271.24|0
1648472690000|2022-03-28 13:04:50|273.64|271.24|273.73|271.33|273.73|271.33|273.64|271.24|0
1648472700000|2022-03-28 13:05:00|273.37|270.97|273.64|271.24|273.64|271.24|273.37|270.97|0
1648472710000|2022-03-28 13:05:10|273.55|271.15|273.19|270.79|273.55|271.15|273.19|270.79|0
1648472720000|2022-03-28 13:05:20|273.18|270.78|273.18|270.78|273.18|270.78|273.18|270.78|0
1648472730000|2022-03-28 13:05:30|273|270.6|273|270.6|273|270.6|273|270.6|0
1648472750000|2022-03-28 13:05:50|272.82|270.42|273|270.6|273|270.6|272.82|270.42|0
1648472760000|2022-03-28 13:06:00|272.82|270.42|272.82|270.42|272.92|270.52|272.82|270.42|0
1648472770000|2022-03-28 13:06:10|272.64|270.24|272.46|270.06|272.64|270.24|272.46|270.06|0
1648472780000|2022-03-28 13:06:20|272.64|270.24|272.64|270.24|272.74|270.34|272.64|270.24|0
1648472790000|2022-03-28 13:06:30|272.46|270.06|272.64|270.24|272.64|270.24|272.46|270.06|0
1648472800000|2022-03-28 13:06:40|272.82|270.42|272.64|270.24|272.82|270.42|272.64|270.24|0
1648472810000|2022-03-28 13:06:50|272.46|270.06|272.46|270.06|272.46|270.06|272.46|270.06|0
1648472830000|2022-03-28 13:07:10|272.28|269.88|272.1|269.7|272.28|269.88|271.92|269.52|0
1648472850000|2022-03-28 13:07:30|271.92|269.52|271.92|269.52|271.92|269.52|271.92|269.52|0
1648472860000|2022-03-28 13:07:40|272.1|269.7|271.92|269.52|272.1|269.7|271.92|269.52|0
1648472870000|2022-03-28 13:07:50|272.1|269.7|271.92|269.52|272.1|269.7|271.92|269.52|0
1648472880000|2022-03-28 13:08:00|271.74|269.34|271.74|269.34|271.74|269.34|271.74|269.34|0
1648472890000|2022-03-28 13:08:10|271.92|269.52|271.92|269.52|271.92|269.52|271.92|269.52|0
1648472900000|2022-03-28 13:08:20|271.74|269.34|271.74|269.34|271.74|269.34|271.74|269.34|0
1648472910000|2022-03-28 13:08:30|271.56|269.16|271.56|269.16|271.74|269.34|271.56|269.16|0
1648472920000|2022-03-28 13:08:40|271.55|269.15|271.37|268.97|271.74|269.34|271.37|268.97|0
1648472930000|2022-03-28 13:08:50|271.55|269.15|271.74|269.34|271.74|269.34|271.55|269.15|0
1648472940000|2022-03-28 13:09:00|271.55|269.15|271.74|269.34|271.74|269.34|271.55|269.15|0
1648472950000|2022-03-28 13:09:10|271.92|269.52|271.92|269.52|272.1|269.7|271.92|269.52|0
1648472960000|2022-03-28 13:09:20|272.1|269.7|272.64|270.24|272.64|270.24|272.1|269.7|0
1648472970000|2022-03-28 13:09:30|272.46|270.06|272.46|270.06|272.46|270.06|272.46|270.06|0
1648472980000|2022-03-28 13:09:40|272.64|270.24|272.64|270.24|272.64|270.24|272.46|270.06|0
1648472990000|2022-03-28 13:09:50|272.82|270.42|272.82|270.42|272.82|270.42|272.82|270.42|0
1648473000000|2022-03-28 13:10:00|272.64|270.24|272.82|270.42|272.82|270.42|272.64|270.24|0
1648473010000|2022-03-28 13:10:10|273|270.6|273|270.6|273|270.6|273|270.6|0
1648473020000|2022-03-28 13:10:20|273.36|270.96|273.91|271.51|273.91|271.51|273.36|270.96|0
1648473030000|2022-03-28 13:10:30|274.09|271.69|273.91|271.51|274.09|271.69|273.91|271.51|0
1648473040000|2022-03-28 13:10:40|273.82|271.42|273.82|271.42|273.82|271.42|273.82|271.42|0
1648473050000|2022-03-28 13:10:50|273.91|271.51|274.63|272.23|274.63|272.23|273.91|271.51|0
1648473060000|2022-03-28 13:11:00|275.36|272.96|275.91|273.51|275.91|273.51|275.36|272.96|0
1648473070000|2022-03-28 13:11:10|275.73|273.33|276.09|273.69|276.09|273.69|275.73|273.33|0
1648473080000|2022-03-28 13:11:20|275.91|273.51|275.64|273.24|275.91|273.51|275.64|273.24|0
1648473090000|2022-03-28 13:11:30|275.73|273.33|275.73|273.33|275.82|273.42|275.73|273.33|0
1648473100000|2022-03-28 13:11:40|275.54|273.14|275.36|272.96|275.54|273.14|275.36|272.96|0
1648473110000|2022-03-28 13:11:50|275.18|272.78|275|272.6|275.18|272.78|275|272.6|0
1648473120000|2022-03-28 13:12:00|274.82|272.42|274.82|272.42|274.82|272.42|274.63|272.23|0
1648473130000|2022-03-28 13:12:10|274.63|272.23|274.82|272.42|274.82|272.42|274.63|272.23|0
1648473140000|2022-03-28 13:12:20|274.91|272.51|274.82|272.42|274.91|272.51|274.73|272.33|0
1648473150000|2022-03-28 13:12:30|274.63|272.23|274.82|272.42|274.82|272.42|274.45|272.05|0
1648473160000|2022-03-28 13:12:40|274.63|272.23|274.45|272.05|274.63|272.23|274.27|271.87|0
1648473170000|2022-03-28 13:12:50|274.63|272.23|274.45|272.05|274.63|272.23|274.45|272.05|0
1648473180000|2022-03-28 13:13:00|274.27|271.87|274.27|271.87|274.27|271.87|274.27|271.87|0
1648473210000|2022-03-28 13:13:30|273.91|271.51|274.09|271.69|274.09|271.69|273.91|271.51|0
1648473220000|2022-03-28 13:13:40|274.27|271.87|274.27|271.87|274.27|271.87|274.27|271.87|0
1648473230000|2022-03-28 13:13:50|274.09|271.69|273.91|271.51|274.09|271.69|273.91|271.51|0
1648473240000|2022-03-28 13:14:00|273.18|270.78|273|270.6|273.18|270.78|273|270.6|0
1648473250000|2022-03-28 13:14:10|272.82|270.42|273.18|270.78|273.18|270.78|272.82|270.42|0
1648473260000|2022-03-28 13:14:20|273|270.6|273.18|270.78|273.18|270.78|273|270.6|0
1648473270000|2022-03-28 13:14:30|273.09|270.69|273.18|270.78|273.18|270.78|273.09|270.69|0
1648473280000|2022-03-28 13:14:40|273|270.6|272.82|270.42|273|270.6|272.82|270.42|0
1648473290000|2022-03-28 13:14:50|273|270.6|273|270.6|273|270.6|273|270.6|0
1648473300000|2022-03-28 13:15:00|272.82|270.42|272.46|270.06|272.82|270.42|272.46|270.06|0
1648473310000|2022-03-28 13:15:10|272.27|269.87|272.27|269.87|272.27|269.87|272.27|269.87|0
1648473320000|2022-03-28 13:15:20|272.64|270.24|272.46|270.06|272.64|270.24|272.46|270.06|0
1648473330000|2022-03-28 13:15:30|272.64|270.24|272.46|270.06|272.64|270.24|272.46|270.06|0
1648473340000|2022-03-28 13:15:40|272.37|269.97|272.09|269.69|272.37|269.97|272.09|269.69|0
1648473350000|2022-03-28 13:15:50|271.73|269.33|272.09|269.69|272.09|269.69|271.73|269.33|0
1648473360000|2022-03-28 13:16:00|272.27|269.87|272.27|269.87|272.46|270.06|272.27|269.87|0
1648473370000|2022-03-28 13:16:10|272.09|269.69|272.82|270.42|272.82|270.42|272.09|269.69|0
1648473380000|2022-03-28 13:16:20|273|270.6|273|270.6|273.18|270.78|272.82|270.42|0
1648473390000|2022-03-28 13:16:30|273.18|270.78|273|270.6|273.18|270.78|273|270.6|0
1648473400000|2022-03-28 13:16:40|273.18|270.78|273.18|270.78|273.18|270.78|273.18|270.78|0
1648473410000|2022-03-28 13:16:50|273.09|270.69|273.18|270.78|273.18|270.78|273.09|270.69|0
1648473420000|2022-03-28 13:17:00|273|270.6|272.27|269.87|273|270.6|272.27|269.87|0
1648473430000|2022-03-28 13:17:10|272.09|269.69|272.55|270.15|272.55|270.15|272.09|269.69|0
1648473440000|2022-03-28 13:17:20|272.45|270.05|272.27|269.87|272.45|270.05|272.27|269.87|0
1648473450000|2022-03-28 13:17:30|272.37|269.97|272.27|269.87|272.45|270.05|272.27|269.87|0
1648473460000|2022-03-28 13:17:40|272.45|270.05|272.45|270.05|272.45|270.05|272.45|270.05|0
1648473470000|2022-03-28 13:17:50|272.64|270.24|272.64|270.24|272.82|270.42|272.45|270.05|0
1648473480000|2022-03-28 13:18:00|272.82|270.42|272.82|270.42|272.82|270.42|272.82|270.42|0
1648473490000|2022-03-28 13:18:10|273|270.6|273.18|270.78|273.18|270.78|273|270.6|0
1648473500000|2022-03-28 13:18:20|273|270.6|273|270.6|273|270.6|273|270.6|0
1648473520000|2022-03-28 13:18:40|272.82|270.42|273.18|270.78|273.18|270.78|272.82|270.42|0
1648473530000|2022-03-28 13:18:50|273.36|270.96|273.45|271.05|273.54|271.14|273.36|270.96|0
1648473540000|2022-03-28 13:19:00|273.36|270.96|273.36|270.96|273.54|271.14|273.36|270.96|0
1648473550000|2022-03-28 13:19:10|273.18|270.78|273.36|270.96|273.36|270.96|273.18|270.78|0
1648473560000|2022-03-28 13:19:20|273.45|271.05|273.36|270.96|273.45|271.05|273.36|270.96|0
1648473580000|2022-03-28 13:19:40|273.18|270.78|273|270.6|273.18|270.78|272.82|270.42|0
1648473590000|2022-03-28 13:19:50|272.82|270.42|273.18|270.78|273.18|270.78|272.82|270.42|0
1648473600000|2022-03-28 13:20:00|273.54|271.14|273.36|270.96|273.54|271.14|273.36|270.96|0
1648473610000|2022-03-28 13:20:10|273.72|271.32|273.54|271.14|273.72|271.32|273.54|271.14|0
1648473620000|2022-03-28 13:20:20|273.36|270.96|273.36|270.96|273.36|270.96|273.36|270.96|0
1648473630000|2022-03-28 13:20:30|273.18|270.78|273.36|270.96|273.36|270.96|273|270.6|0
1648473640000|2022-03-28 13:20:40|273.18|270.78|273.54|271.14|273.54|271.14|273.09|270.69|0
1648473650000|2022-03-28 13:20:50|273.63|271.23|273.63|271.23|273.63|271.23|273.63|271.23|0
1648473660000|2022-03-28 13:21:00|273.72|271.32|273.72|271.32|273.82|271.42|273.72|271.32|0
1648473670000|2022-03-28 13:21:10|273.82|271.42|274.08|271.68|274.08|271.68|273.82|271.42|0
1648473680000|2022-03-28 13:21:20|273.9|271.5|273.45|271.05|273.9|271.5|273.45|271.05|0
1648473690000|2022-03-28 13:21:30|273.54|271.14|273.54|271.14|273.54|271.14|273.36|270.96|0
1648473700000|2022-03-28 13:21:40|273.72|271.32|273.36|270.96|273.72|271.32|273.36|270.96|0
1648473710000|2022-03-28 13:21:50|273.54|271.14|273.72|271.32|273.72|271.32|273.54|271.14|0
1648473720000|2022-03-28 13:22:00|273.63|271.23|273.9|271.5|273.9|271.5|273.54|271.14|0
1648473730000|2022-03-28 13:22:10|273.82|271.42|273.9|271.5|273.9|271.5|273.82|271.42|0
1648473740000|2022-03-28 13:22:20|274.08|271.68|274|271.6|274.08|271.68|274|271.6|0
1648473750000|2022-03-28 13:22:30|273.9|271.5|273.9|271.5|273.9|271.5|273.72|271.32|0
1648473760000|2022-03-28 13:22:40|274.08|271.68|274.08|271.68|274.08|271.68|274.08|271.68|0
1648473770000|2022-03-28 13:22:50|273.9|271.5|274.08|271.68|274.08|271.68|273.9|271.5|0
1648473780000|2022-03-28 13:23:00|273.9|271.5|273.9|271.5|274|271.6|273.9|271.5|0
1648473790000|2022-03-28 13:23:10|273.72|271.32|273.72|271.32|273.9|271.5|273.72|271.32|0
1648473800000|2022-03-28 13:23:20|273.9|271.5|274.26|271.86|274.26|271.86|273.9|271.5|0
1648473810000|2022-03-28 13:23:30|274.45|272.05|274.45|272.05|274.63|272.23|274.45|272.05|0
1648473820000|2022-03-28 13:23:40|274.26|271.86|274.26|271.86|274.26|271.86|274.26|271.86|0
1648473830000|2022-03-28 13:23:50|274.08|271.68|274.26|271.86|274.26|271.86|274.08|271.68|0
1648473840000|2022-03-28 13:24:00|274.08|271.68|274.26|271.86|274.26|271.86|273.9|271.5|0
1648473860000|2022-03-28 13:24:20|274.18|271.78|274.45|272.05|274.45|272.05|274.08|271.68|0
1648473870000|2022-03-28 13:24:30|274.63|272.23|274.63|272.23|274.81|272.41|274.63|272.23|0
1648473880000|2022-03-28 13:24:40|274.45|272.05|274.63|272.23|274.63|272.23|274.45|272.05|0
1648473900000|2022-03-28 13:25:00|274.81|272.41|275.17|272.77|275.17|272.77|274.81|272.41|0
1648473910000|2022-03-28 13:25:10|274.81|272.41|274.99|272.59|274.99|272.59|274.81|272.41|0
1648473920000|2022-03-28 13:25:20|275.17|272.77|275.17|272.77|275.27|272.87|275.17|272.77|0
1648473930000|2022-03-28 13:25:30|275.35|272.95|274.81|272.41|275.35|272.95|274.81|272.41|0
1648473940000|2022-03-28 13:25:40|274.63|272.23|274.99|272.59|274.99|272.59|274.63|272.23|0
1648473950000|2022-03-28 13:25:50|274.63|272.23|274.63|272.23|274.63|272.23|274.63|272.23|0
1648473960000|2022-03-28 13:26:00|274.81|272.41|274.63|272.23|274.81|272.41|274.63|272.23|0
1648473970000|2022-03-28 13:26:10|274.81|272.41|274.99|272.59|274.99|272.59|274.81|272.41|0
1648473980000|2022-03-28 13:26:20|275.35|272.95|275.17|272.77|275.35|272.95|275.17|272.77|0
1648473990000|2022-03-28 13:26:30|275.27|272.87|275.27|272.87|275.35|272.95|275.17|272.77|0
1648474000000|2022-03-28 13:26:40|275.17|272.77|275.35|272.95|275.35|272.95|275.17|272.77|0
1648474010000|2022-03-28 13:26:50|275.54|273.14|275.54|273.14|275.72|273.32|275.54|273.14|0
1648474020000|2022-03-28 13:27:00|275.35|272.95|275.17|272.77|275.72|273.32|275.17|272.77|0
1648474030000|2022-03-28 13:27:10|274.99|272.59|274.81|272.41|274.99|272.59|274.81|272.41|0
1648474040000|2022-03-28 13:27:20|275.17|272.77|274.99|272.59|275.17|272.77|274.99|272.59|0
1648474050000|2022-03-28 13:27:30|274.81|272.41|274.9|272.5|274.9|272.5|274.63|272.23|0
1648474060000|2022-03-28 13:27:40|275.17|272.77|275.45|273.05|275.72|273.32|275.17|272.77|0
1648474070000|2022-03-28 13:27:50|275.35|272.95|275.9|273.5|275.9|273.5|275.35|272.95|0
1648474080000|2022-03-28 13:28:00|276.08|273.68|276.45|274.05|276.45|274.05|275.72|273.32|0
1648474090000|2022-03-28 13:28:10|276.26|273.86|276.45|274.05|276.45|274.05|276.26|273.86|0
1648474100000|2022-03-28 13:28:20|276.63|274.23|276.72|274.32|276.81|274.41|276.45|274.05|0
1648474110000|2022-03-28 13:28:30|276.45|274.05|275.9|273.5|276.45|274.05|275.9|273.5|0
1648474120000|2022-03-28 13:28:40|276.08|273.68|276.18|273.78|276.26|273.86|275.9|273.5|0
1648474130000|2022-03-28 13:28:50|276.08|273.68|276.26|273.86|276.26|273.86|276.08|273.68|0
1648474140000|2022-03-28 13:29:00|276.08|273.68|275.81|273.41|276.08|273.68|275.81|273.41|0
1648474150000|2022-03-28 13:29:10|275.9|273.5|275.53|273.13|275.9|273.5|275.53|273.13|0
1648474160000|2022-03-28 13:29:20|275.35|272.95|274.81|272.41|275.35|272.95|274.81|272.41|0
1648474170000|2022-03-28 13:29:30|275.08|272.68|276.08|273.68|276.08|273.68|275.08|272.68|0
1648474180000|2022-03-28 13:29:40|275.9|273.5|276.18|273.78|276.18|273.78|275.53|273.13|0
1648474190000|2022-03-28 13:29:50|276.08|273.68|275.72|273.32|276.08|273.68|275.53|273.13|0
1648474200000|2022-03-28 13:30:00|274.99|272.59|274.81|272.41|274.99|272.59|274.81|272.41|0
1648474210000|2022-03-28 13:30:10|275.17|272.77|273.9|271.5|275.17|272.77|273.9|271.5|0
1648474220000|2022-03-28 13:30:20|272.99|270.59|272.99|270.59|273.9|271.5|272.99|270.59|0
1648474230000|2022-03-28 13:30:30|273.72|271.32|274.62|272.22|274.62|272.22|273.17|270.77|0
1648474240000|2022-03-28 13:30:40|274.99|272.59|274.81|272.41|274.99|272.59|274.44|272.04|0
1648474250000|2022-03-28 13:30:50|274.17|271.77|274.26|271.86|274.44|272.04|274.17|271.77|0
1648474260000|2022-03-28 13:31:00|273.9|271.5|274.44|272.04|274.44|272.04|273.54|271.14|0
1648474270000|2022-03-28 13:31:10|274.26|271.86|274.44|272.04|274.44|272.04|274.26|271.86|0
1648474280000|2022-03-28 13:31:20|274.62|272.22|275.35|272.95|275.35|272.95|274.62|272.22|0
1648474290000|2022-03-28 13:31:30|275.53|273.13|275.17|272.77|275.72|273.32|275.17|272.77|0
1648474300000|2022-03-28 13:31:40|274.81|272.41|274.9|272.5|274.9|272.5|274.44|272.04|0
1648474310000|2022-03-28 13:31:50|274.62|272.22|274.99|272.59|274.99|272.59|274.62|272.22|0
1648474320000|2022-03-28 13:32:00|275.17|272.77|276.63|274.23|276.63|274.23|275.17|272.77|0
1648474330000|2022-03-28 13:32:10|276.08|273.68|274.99|272.59|276.08|273.68|274.99|272.59|0
1648474340000|2022-03-28 13:32:20|274.81|272.41|275.72|273.32|275.72|273.32|274.62|272.22|0
1648474350000|2022-03-28 13:32:30|276.44|274.04|276.44|274.04|276.44|274.04|276.26|273.86|0
1648474360000|2022-03-28 13:32:40|276.36|273.96|276.08|273.68|276.63|274.23|276.08|273.68|0
1648474370000|2022-03-28 13:32:50|275.9|273.5|275.72|273.32|275.9|273.5|275.72|273.32|0
1648474380000|2022-03-28 13:33:00|276.08|273.68|276.99|274.59|276.99|274.59|276.08|273.68|0
1648474390000|2022-03-28 13:33:10|276.81|274.41|277.17|274.77|277.72|275.32|276.81|274.41|0
1648474400000|2022-03-28 13:33:20|277.36|274.96|278.09|275.69|278.09|275.69|277.36|274.96|0
1648474410000|2022-03-28 13:33:30|277.72|275.32|277.36|274.96|277.72|275.32|277.36|274.96|0
1648474420000|2022-03-28 13:33:40|277.9|275.5|277.72|275.32|277.9|275.5|277.72|275.32|0
1648474430000|2022-03-28 13:33:50|277.17|274.77|276.63|274.23|277.17|274.77|276.63|274.23|0
1648474440000|2022-03-28 13:34:00|276.81|274.41|276.08|273.68|276.81|274.41|276.08|273.68|0
1648474450000|2022-03-28 13:34:10|275.9|273.5|276.44|274.04|276.44|274.04|275.9|273.5|0
1648474460000|2022-03-28 13:34:20|276.26|273.86|275.35|272.95|276.26|273.86|275.35|272.95|0
1648474470000|2022-03-28 13:34:30|275.71|273.31|275.17|272.77|275.71|273.31|275.17|272.77|0
1648474480000|2022-03-28 13:34:40|275.53|273.13|275.35|272.95|275.71|273.31|275.35|272.95|0
1648474490000|2022-03-28 13:34:50|275.17|272.77|276.08|273.68|276.08|273.68|275.17|272.77|0
1648474500000|2022-03-28 13:35:00|276.44|274.04|276.63|274.23|276.63|274.23|276.26|273.86|0
1648474510000|2022-03-28 13:35:10|276.26|273.86|274.8|272.4|276.26|273.86|274.8|272.4|0
1648474520000|2022-03-28 13:35:20|274.44|272.04|275.17|272.77|275.17|272.77|274.44|272.04|0
1648474530000|2022-03-28 13:35:30|274.8|272.4|274.8|272.4|274.99|272.59|274.62|272.22|0
1648474540000|2022-03-28 13:35:40|275.17|272.77|274.08|271.68|275.17|272.77|274.08|271.68|0
1648474550000|2022-03-28 13:35:50|274.26|271.86|274.08|271.68|274.26|271.86|274.08|271.68|0
1648474560000|2022-03-28 13:36:00|273.71|271.31|274.44|272.04|274.44|272.04|273.35|270.95|0
1648474570000|2022-03-28 13:36:10|274.08|271.68|274.08|271.68|274.26|271.86|274.08|271.68|0
1648474580000|2022-03-28 13:36:20|273.9|271.5|273.53|271.13|273.9|271.5|273.53|271.13|0
1648474590000|2022-03-28 13:36:30|274.08|271.68|273.9|271.5|274.08|271.68|273.9|271.5|0
1648474600000|2022-03-28 13:36:40|273.53|271.13|273.45|271.05|273.9|271.5|273.45|271.05|0
1648474610000|2022-03-28 13:36:50|273.35|270.95|272.81|270.41|273.35|270.95|272.81|270.41|0
1648474620000|2022-03-28 13:37:00|273.35|270.95|273.35|270.95|273.35|270.95|273.35|270.95|0
1648474630000|2022-03-28 13:37:10|273.17|270.77|273.71|271.31|273.71|271.31|273.17|270.77|0
1648474640000|2022-03-28 13:37:20|273.35|270.95|274.26|271.86|274.26|271.86|273.35|270.95|0
1648474650000|2022-03-28 13:37:30|274.08|271.68|273.99|271.59|274.62|272.22|273.99|271.59|0
1648474660000|2022-03-28 13:37:40|273.89|271.49|273.71|271.31|273.89|271.49|273.71|271.31|0
1648474670000|2022-03-28 13:37:50|273.89|271.49|273.35|270.95|273.89|271.49|273.35|270.95|0
1648474680000|2022-03-28 13:38:00|272.81|270.41|273.35|270.95|273.35|270.95|272.63|270.23|0
1648474690000|2022-03-28 13:38:10|273.08|270.68|273.17|270.77|273.53|271.13|273.08|270.68|0
1648474700000|2022-03-28 13:38:20|274.08|271.68|273.71|271.31|274.26|271.86|273.71|271.31|0
1648474710000|2022-03-28 13:38:30|273.89|271.49|273.53|271.13|273.89|271.49|273.53|271.13|0
1648474720000|2022-03-28 13:38:40|273.71|271.31|274.08|271.68|274.08|271.68|273.71|271.31|0
1648474730000|2022-03-28 13:38:50|274.26|271.86|274.17|271.77|274.62|272.22|273.89|271.49|0
1648474740000|2022-03-28 13:39:00|274.08|271.68|273.17|270.77|274.08|271.68|273.17|270.77|0
1648474750000|2022-03-28 13:39:10|272.99|270.59|273.17|270.77|273.17|270.77|272.81|270.41|0
1648474760000|2022-03-28 13:39:20|272.81|270.41|273.08|270.68|273.17|270.77|272.81|270.41|0
1648474770000|2022-03-28 13:39:30|272.81|270.41|273.35|270.95|273.35|270.95|272.81|270.41|0
1648474780000|2022-03-28 13:39:40|273.17|270.77|272.26|269.86|273.17|270.77|272.26|269.86|0
1648474790000|2022-03-28 13:39:50|272.63|270.23|272.08|269.68|272.63|270.23|271.9|269.5|0
1648474800000|2022-03-28 13:40:00|272.63|270.23|273.35|270.95|273.35|270.95|272.08|269.68|0
1648474810000|2022-03-28 13:40:10|272.99|270.59|273.08|270.68|273.44|271.04|272.99|270.59|0
1648474820000|2022-03-28 13:40:20|272.99|270.59|271.9|269.5|272.99|270.59|271.9|269.5|0
1648474830000|2022-03-28 13:40:30|271.36|268.96|271.18|268.78|272.08|269.68|271|268.6|0
1648474840000|2022-03-28 13:40:40|271.54|269.14|271.18|268.78|271.54|269.14|271.18|268.78|0
1648474850000|2022-03-28 13:40:50|271.36|268.96|271|268.6|271.36|268.96|271|268.6|0
1648474860000|2022-03-28 13:41:00|271.45|269.05|271.36|268.96|271.72|269.32|271.36|268.96|0
1648474870000|2022-03-28 13:41:10|271.18|268.78|271.18|268.78|271.18|268.78|270.64|268.24|0
1648474880000|2022-03-28 13:41:20|270.82|268.42|271|268.6|271|268.6|270.64|268.24|0
1648474890000|2022-03-28 13:41:30|270.46|268.06|270.46|268.06|270.82|268.42|270.46|268.06|0
1648474900000|2022-03-28 13:41:40|270.64|268.24|271.18|268.78|271.18|268.78|270.64|268.24|0
1648474910000|2022-03-28 13:41:50|271|268.6|270.46|268.06|271|268.6|270.46|268.06|0
1648474920000|2022-03-28 13:42:00|270.28|267.88|270.28|267.88|270.28|267.88|270.28|267.88|0
1648474930000|2022-03-28 13:42:10|270.1|267.7|270.28|267.88|270.64|268.24|270.1|267.7|0
1648474940000|2022-03-28 13:42:20|270.46|268.06|271|268.6|271|268.6|270.46|268.06|0
1648474950000|2022-03-28 13:42:30|271.36|268.96|270.73|268.33|271.72|269.32|270.73|268.33|0
1648474960000|2022-03-28 13:42:40|270.82|268.42|270.28|267.88|270.82|268.42|270.28|267.88|0
1648474970000|2022-03-28 13:42:50|269.92|267.52|270.1|267.7|270.28|267.88|269.92|267.52|0
1648474980000|2022-03-28 13:43:00|269.73|267.33|269.2|266.8|269.73|267.33|269.2|266.8|0
1648474990000|2022-03-28 13:43:10|269.37|266.97|269.29|266.89|269.37|266.97|269.19|266.79|0
1648475000000|2022-03-28 13:43:20|269.55|267.15|269.73|267.33|270.09|267.69|269.37|266.97|0
1648475010000|2022-03-28 13:43:30|270.09|267.69|270.09|267.69|270.28|267.88|269.91|267.51|0
1648475020000|2022-03-28 13:43:40|269.73|267.33|269.91|267.51|270.09|267.69|269.73|267.33|0
1648475030000|2022-03-28 13:43:50|270.27|267.87|270.64|268.24|270.64|268.24|270.19|267.79|0
1648475040000|2022-03-28 13:44:00|271.36|268.96|271.36|268.96|271.54|269.14|271.36|268.96|0
1648475050000|2022-03-28 13:44:10|271.72|269.32|271.36|268.96|271.72|269.32|271.36|268.96|0
1648475060000|2022-03-28 13:44:20|271.18|268.78|271.9|269.5|271.9|269.5|271.18|268.78|0
1648475070000|2022-03-28 13:44:30|272.08|269.68|272.26|269.86|272.26|269.86|271.9|269.5|0
1648475080000|2022-03-28 13:44:40|272.08|269.68|272.17|269.77|272.26|269.86|272.08|269.68|0
1648475090000|2022-03-28 13:44:50|272.08|269.68|271.36|268.96|272.08|269.68|271.36|268.96|0
1648475100000|2022-03-28 13:45:00|271.18|268.78|270.82|268.42|271.18|268.78|270.63|268.23|0
1648475110000|2022-03-28 13:45:10|270.45|268.05|270.45|268.05|270.45|268.05|270.45|268.05|0
1648475120000|2022-03-28 13:45:20|270.27|267.87|271.9|269.5|271.9|269.5|270.27|267.87|0
1648475130000|2022-03-28 13:45:30|272.08|269.68|271.9|269.5|272.08|269.68|271.54|269.14|0
1648475140000|2022-03-28 13:45:40|271.54|269.14|272.08|269.68|272.08|269.68|271.54|269.14|0
1648475150000|2022-03-28 13:45:50|272.26|269.86|272.08|269.68|272.44|270.04|272.08|269.68|0
1648475160000|2022-03-28 13:46:00|272.44|270.04|272.26|269.86|272.62|270.22|272.26|269.86|0
1648475170000|2022-03-28 13:46:10|271.54|269.14|270.81|268.41|271.54|269.14|270.81|268.41|0
1648475180000|2022-03-28 13:46:20|270.63|268.23|271.18|268.78|271.18|268.78|270.63|268.23|0
1648475190000|2022-03-28 13:46:30|271.36|268.96|271.54|269.14|271.81|269.41|271.36|268.96|0
1648475200000|2022-03-28 13:46:40|271.36|268.96|271.9|269.5|271.9|269.5|271.36|268.96|0
1648475210000|2022-03-28 13:46:50|272.26|269.86|272.08|269.68|272.26|269.86|271.72|269.32|0
1648475220000|2022-03-28 13:47:00|271.9|269.5|271.9|269.5|272.08|269.68|271.72|269.32|0
1648475230000|2022-03-28 13:47:10|271.72|269.32|272.08|269.68|272.08|269.68|271.54|269.14|0
1648475240000|2022-03-28 13:47:20|271.99|269.59|272.98|270.58|272.98|270.58|271.99|269.59|0
1648475250000|2022-03-28 13:47:30|272.72|270.32|271.9|269.5|272.72|270.32|271.9|269.5|0
1648475260000|2022-03-28 13:47:40|271.72|269.32|271.54|269.14|271.72|269.32|271.54|269.14|0
1648475270000|2022-03-28 13:47:50|270.99|268.59|270.81|268.41|270.99|268.59|270.63|268.23|0
1648475280000|2022-03-28 13:48:00|270.99|268.59|270.63|268.23|270.99|268.59|270.45|268.05|0
1648475290000|2022-03-28 13:48:10|270.81|268.41|271.36|268.96|271.36|268.96|270.81|268.41|0
1648475300000|2022-03-28 13:48:20|271.17|268.77|272.26|269.86|272.26|269.86|271.17|268.77|0
1648475310000|2022-03-28 13:48:30|272.08|269.68|271.9|269.5|272.26|269.86|271.9|269.5|0
1648475320000|2022-03-28 13:48:40|271.72|269.32|271.72|269.32|271.9|269.5|271.54|269.14|0
1648475330000|2022-03-28 13:48:50|271.54|269.14|270.99|268.59|271.54|269.14|270.99|268.59|0
1648475340000|2022-03-28 13:49:00|271.17|268.77|270.27|267.87|271.17|268.77|270.27|267.87|0
1648475360000|2022-03-28 13:49:20|270.63|268.23|271.9|269.5|271.9|269.5|270.63|268.23|0
1648475370000|2022-03-28 13:49:30|272.53|270.13|272.8|270.4|272.98|270.58|272.53|270.13|0
1648475380000|2022-03-28 13:49:40|272.44|270.04|272.08|269.68|272.44|270.04|271.9|269.5|0
1648475390000|2022-03-28 13:49:50|272.26|269.86|271.72|269.32|272.62|270.22|271.72|269.32|0
1648475400000|2022-03-28 13:50:00|271.35|268.95|270.99|268.59|271.9|269.5|270.99|268.59|0
1648475410000|2022-03-28 13:50:10|270.81|268.41|270.45|268.05|270.81|268.41|270.27|267.87|0
1648475420000|2022-03-28 13:50:20|270.81|268.41|270.09|267.69|270.81|268.41|270.09|267.69|0
1648475430000|2022-03-28 13:50:30|269.91|267.51|269.55|267.15|270.27|267.87|269.55|267.15|0
1648475440000|2022-03-28 13:50:40|270.09|267.69|269.55|267.15|270.09|267.69|269.55|267.15|0
1648475450000|2022-03-28 13:50:50|269.64|267.24|268.83|266.43|269.64|267.24|268.83|266.43|0
1648475460000|2022-03-28 13:51:00|268.65|266.25|268.75|266.35|268.75|266.35|268.29|265.89|0
1648475470000|2022-03-28 13:51:10|269.19|266.79|269.01|266.61|269.91|267.51|269.01|266.61|0
1648475480000|2022-03-28 13:51:20|269.19|266.79|269.37|266.97|269.55|267.15|269.19|266.79|0
1648475490000|2022-03-28 13:51:30|269.73|267.33|270.09|267.69|270.09|267.69|269.73|267.33|0
1648475500000|2022-03-28 13:51:40|269.91|267.51|269.91|267.51|270.09|267.69|269.91|267.51|0
1648475510000|2022-03-28 13:51:50|269.73|267.33|269.28|266.88|269.73|267.33|269.28|266.88|0
1648475520000|2022-03-28 13:52:00|269.37|266.97|269.37|266.97|269.64|267.24|269.37|266.97|0
1648475530000|2022-03-28 13:52:10|269.19|266.79|267.4|265|269.19|266.79|267.4|265|0
1648475540000|2022-03-28 13:52:20|268.83|266.43|269.37|266.97|269.37|266.97|268.65|266.25|0
1648475550000|2022-03-28 13:52:30|269.19|266.79|268.83|266.43|269.19|266.79|268.83|266.43|0
1648475560000|2022-03-28 13:52:40|269.01|266.61|269.01|266.61|269.19|266.79|269.01|266.61|0
1648475570000|2022-03-28 13:52:50|269.19|266.79|268.11|265.71|269.19|266.79|268.11|265.71|0
1648475580000|2022-03-28 13:53:00|268.47|266.07|268.39|265.99|268.47|266.07|268.11|265.71|0
1648475590000|2022-03-28 13:53:10|268.47|266.07|269.01|266.61|269.37|266.97|268.47|266.07|0
1648475600000|2022-03-28 13:53:20|269.19|266.79|268.83|266.43|269.19|266.79|268.65|266.25|0
1648475610000|2022-03-28 13:53:30|269.01|266.61|269.55|267.15|269.55|267.15|269.01|266.61|0
1648475620000|2022-03-28 13:53:40|269.73|267.33|269.73|267.33|270.09|267.69|269.73|267.33|0
1648475630000|2022-03-28 13:53:50|268.65|266.25|267.93|265.53|268.83|266.43|267.93|265.53|0
1648475640000|2022-03-28 13:54:00|267.39|264.99|267.75|265.35|267.75|265.35|267.39|264.99|0
1648475650000|2022-03-28 13:54:10|267.57|265.17|267.04|264.64|267.57|265.17|267.04|264.64|0
1648475660000|2022-03-28 13:54:20|267.13|264.73|267.39|264.99|267.39|264.99|267.13|264.73|0
1648475670000|2022-03-28 13:54:30|268.11|265.71|268.29|265.89|268.29|265.89|268.11|265.71|0
1648475680000|2022-03-28 13:54:40|268.11|265.71|267.93|265.53|268.11|265.71|267.75|265.35|0
1648475690000|2022-03-28 13:54:50|268.11|265.71|267.93|265.53|268.11|265.71|267.57|265.17|0
1648475700000|2022-03-28 13:55:00|267.39|264.99|268.29|265.89|268.29|265.89|267.39|264.99|0
1648475710000|2022-03-28 13:55:10|268.65|266.25|268.65|266.25|268.65|266.25|267.75|265.35|0
1648475720000|2022-03-28 13:55:20|268.47|266.07|267.75|265.35|268.65|266.25|267.75|265.35|0
1648475730000|2022-03-28 13:55:30|267.21|264.81|267.04|264.64|267.21|264.81|266.86|264.46|0
1648475740000|2022-03-28 13:55:40|266.5|264.1|265.78|263.38|266.5|264.1|265.78|263.38|0
1648475750000|2022-03-28 13:55:50|265.25|262.85|264.89|262.49|265.43|263.03|264.89|262.49|0
1648475760000|2022-03-28 13:56:00|264.53|262.13|265.07|262.67|265.07|262.67|264.53|262.13|0
1648475770000|2022-03-28 13:56:10|264.98|262.58|265.07|262.67|265.07|262.67|264.89|262.49|0
1648475780000|2022-03-28 13:56:20|265.25|262.85|265.07|262.67|265.25|262.85|265.07|262.67|0
1648475790000|2022-03-28 13:56:30|264.89|262.49|265.25|262.85|265.43|263.03|264.89|262.49|0
1648475800000|2022-03-28 13:56:40|265.07|262.67|264.71|262.31|265.07|262.67|264.71|262.31|0
1648475810000|2022-03-28 13:56:50|264.53|262.13|264.71|262.31|265.25|262.85|264.53|262.13|0
1648475820000|2022-03-28 13:57:00|264.53|262.13|264.36|261.96|264.71|262.31|264.36|261.96|0
1648475830000|2022-03-28 13:57:10|264|261.6|264.18|261.78|264.18|261.78|263.82|261.42|0
1648475840000|2022-03-28 13:57:20|264.8|262.4|264.71|262.31|264.89|262.49|264.71|262.31|0
1648475850000|2022-03-28 13:57:30|264.53|262.13|264.71|262.31|264.89|262.49|264.53|262.13|0
1648475860000|2022-03-28 13:57:40|264.89|262.49|265.25|262.85|265.25|262.85|264.71|262.31|0
1648475870000|2022-03-28 13:57:50|264.89|262.49|265.42|263.02|265.42|263.02|264.89|262.49|0
1648475880000|2022-03-28 13:58:00|265.25|262.85|264.89|262.49|265.25|262.85|264.89|262.49|0
1648475890000|2022-03-28 13:58:10|265.25|262.85|265.78|263.38|265.78|263.38|265.07|262.67|0
1648475900000|2022-03-28 13:58:20|266.68|264.28|266.14|263.74|266.68|264.28|266.14|263.74|0
1648475910000|2022-03-28 13:58:30|266.32|263.92|266.41|264.01|266.5|264.1|266.32|263.92|0
1648475920000|2022-03-28 13:58:40|266.68|264.28|267.03|264.63|267.21|264.81|266.68|264.28|0
1648475930000|2022-03-28 13:58:50|266.77|264.37|266.5|264.1|266.77|264.37|266.32|263.92|0
1648475940000|2022-03-28 13:59:00|266.59|264.19|265.96|263.56|266.59|264.19|265.96|263.56|0
1648475950000|2022-03-28 13:59:10|265.6|263.2|265.25|262.85|265.6|263.2|265.25|262.85|0
1648475960000|2022-03-28 13:59:20|265.6|263.2|265.78|263.38|265.96|263.56|265.6|263.2|0
1648475970000|2022-03-28 13:59:30|266.14|263.74|265.42|263.02|266.14|263.74|265.42|263.02|0
1648475980000|2022-03-28 13:59:40|265.6|263.2|265.07|262.67|265.6|263.2|265.07|262.67|0
1648475990000|2022-03-28 13:59:50|264.89|262.49|264.71|262.31|264.89|262.49|264.71|262.31|0
1648476000000|2022-03-28 14:00:00|264.18|261.78|265.07|262.67|265.07|262.67|264.18|261.78|0
1648476010000|2022-03-28 14:00:10|265.7|263.3|266.67|264.27|266.67|264.27|265.7|263.3|0
1648476020000|2022-03-28 14:00:20|266.32|263.92|267.57|265.17|267.57|265.17|266.32|263.92|0
1648476030000|2022-03-28 14:00:30|267.21|264.81|266.48|264.08|267.21|264.81|266.13|263.73|0
1648476040000|2022-03-28 14:00:40|266.66|264.26|267.74|265.34|267.74|265.34|266.66|264.26|0
1648476050000|2022-03-28 14:00:50|267.92|265.52|268.28|265.88|268.28|265.88|267.92|265.52|0
1648476060000|2022-03-28 14:01:00|268.1|265.7|268.82|266.42|268.82|266.42|268.1|265.7|0
1648476070000|2022-03-28 14:01:10|268.64|266.24|270.62|268.22|270.62|268.22|268.64|266.24|0
1648476080000|2022-03-28 14:01:20|270.8|268.4|271.7|269.3|271.7|269.3|270.8|268.4|0
1648476090000|2022-03-28 14:01:30|270.8|268.4|269.53|267.13|270.8|268.4|269.53|267.13|0
1648476100000|2022-03-28 14:01:40|269.17|266.77|269.35|266.95|269.53|267.13|269.17|266.77|0
1648476110000|2022-03-28 14:01:50|269.17|266.77|269.09|266.69|269.17|266.77|268.81|266.41|0
1648476120000|2022-03-28 14:02:00|268.46|266.06|269.17|266.77|269.17|266.77|268.46|266.06|0
1648476130000|2022-03-28 14:02:10|268.99|266.59|268.99|266.59|269.17|266.77|268.99|266.59|0
1648476140000|2022-03-28 14:02:20|269.17|266.77|270.43|268.03|270.43|268.03|269.17|266.77|0
1648476150000|2022-03-28 14:02:30|270.98|268.58|270.25|267.85|270.98|268.58|270.25|267.85|0
1648476160000|2022-03-28 14:02:40|270.8|268.4|270.8|268.4|270.98|268.58|270.71|268.31|0
1648476170000|2022-03-28 14:02:50|270.61|268.21|270.07|267.67|270.61|268.21|270.07|267.67|0
1648476180000|2022-03-28 14:03:00|269.89|267.49|270.43|268.03|270.43|268.03|269.89|267.49|0
1648476190000|2022-03-28 14:03:10|270.25|267.85|269.71|267.31|270.25|267.85|269.71|267.31|0
1648476200000|2022-03-28 14:03:20|269.53|267.13|269.53|267.13|269.89|267.49|269.53|267.13|0
1648476210000|2022-03-28 14:03:30|270.07|267.67|269.71|267.31|270.07|267.67|269.71|267.31|0
1648476220000|2022-03-28 14:03:40|270.43|268.03|270.07|267.67|270.43|268.03|269.71|267.31|0
1648476230000|2022-03-28 14:03:50|270.25|267.85|270.61|268.21|270.61|268.21|270.25|267.85|0
1648476240000|2022-03-28 14:04:00|271.16|268.76|271.7|269.3|271.7|269.3|270.79|268.39|0
1648476250000|2022-03-28 14:04:10|272.06|269.66|270.79|268.39|272.06|269.66|270.79|268.39|0
1648476260000|2022-03-28 14:04:20|270.43|268.03|269.17|266.77|270.43|268.03|269.17|266.77|0
1648476270000|2022-03-28 14:04:30|268.99|266.59|269.17|266.77|269.17|266.77|268.99|266.59|0
1648476280000|2022-03-28 14:04:40|269.35|266.95|269.35|266.95|269.35|266.95|268.99|266.59|0
1648476290000|2022-03-28 14:04:50|268.99|266.59|268.99|266.59|269.17|266.77|268.99|266.59|0
1648476300000|2022-03-28 14:05:00|268.45|266.05|268.09|265.69|268.45|266.05|268.09|265.69|0
1648476310000|2022-03-28 14:05:10|268.63|266.23|268.63|266.23|268.81|266.41|268.63|266.23|0
1648476320000|2022-03-28 14:05:20|268.27|265.87|268.99|266.59|268.99|266.59|268.27|265.87|0
1648476330000|2022-03-28 14:05:30|269.89|267.49|270.25|267.85|270.25|267.85|269.89|267.49|0
1648476340000|2022-03-28 14:05:40|270.53|268.13|270.43|268.03|270.53|268.13|270.25|267.85|0
1648476350000|2022-03-28 14:05:50|270.61|268.21|270.07|267.67|270.61|268.21|270.07|267.67|0
1648476360000|2022-03-28 14:06:00|269.71|267.31|270.43|268.03|270.43|268.03|269.71|267.31|0
1648476370000|2022-03-28 14:06:10|270.07|267.67|270.25|267.85|270.43|268.03|270.07|267.67|0
1648476380000|2022-03-28 14:06:20|270.07|267.67|269.89|267.49|270.43|268.03|269.89|267.49|0
1648476390000|2022-03-28 14:06:30|269.35|266.95|269.53|267.13|269.53|267.13|269.17|266.77|0
1648476400000|2022-03-28 14:06:40|269.89|267.49|270.25|267.85|270.25|267.85|269.89|267.49|0
1648476410000|2022-03-28 14:06:50|270.43|268.03|270.43|268.03|270.61|268.21|270.43|268.03|0
1648476420000|2022-03-28 14:07:00|269.89|267.49|269.17|266.77|269.89|267.49|269.17|266.77|0
1648476430000|2022-03-28 14:07:10|268.81|266.41|268.81|266.41|268.81|266.41|268.81|266.41|0
1648476440000|2022-03-28 14:07:20|268.63|266.23|269.53|267.13|269.53|267.13|268.63|266.23|0
1648476450000|2022-03-28 14:07:30|268.63|266.23|268.27|265.87|268.63|266.23|268.27|265.87|0
1648476460000|2022-03-28 14:07:40|269.35|266.95|269.35|266.95|269.63|267.23|269.35|266.95|0
1648476470000|2022-03-28 14:07:50|268.99|266.59|268.63|266.23|268.99|266.59|268.63|266.23|0
1648476480000|2022-03-28 14:08:00|267.91|265.51|267.38|264.98|267.91|265.51|267.2|264.8|0
1648476490000|2022-03-28 14:08:10|267.02|264.62|267.73|265.33|267.73|265.33|267.02|264.62|0
1648476500000|2022-03-28 14:08:20|267.56|265.16|267.73|265.33|267.73|265.33|267.2|264.8|0
1648476510000|2022-03-28 14:08:30|267.91|265.51|266.84|264.44|267.91|265.51|266.84|264.44|0
1648476520000|2022-03-28 14:08:40|267.2|264.8|266.84|264.44|267.38|264.98|266.84|264.44|0
1648476530000|2022-03-28 14:08:50|266.66|264.26|266.3|263.9|266.66|264.26|266.12|263.72|0
1648476540000|2022-03-28 14:09:00|265.76|263.36|266.3|263.9|266.3|263.9|265.76|263.36|0
1648476550000|2022-03-28 14:09:10|267.02|264.62|267.55|265.15|267.55|265.15|267.02|264.62|0
1648476560000|2022-03-28 14:09:20|268.09|265.69|268.19|265.79|268.19|265.79|267.73|265.33|0
1648476570000|2022-03-28 14:09:30|268.27|265.87|268.09|265.69|268.27|265.87|268.09|265.69|0
1648476580000|2022-03-28 14:09:40|267.91|265.51|267.73|265.33|267.91|265.51|267.73|265.33|0
1648476590000|2022-03-28 14:09:50|267.55|265.15|268.72|266.32|268.72|266.32|267.55|265.15|0
1648476600000|2022-03-28 14:10:00|268.63|266.23|268.27|265.87|268.63|266.23|268.09|265.69|0
1648476610000|2022-03-28 14:10:10|268.45|266.05|268.09|265.69|268.63|266.23|268.09|265.69|0
1648476620000|2022-03-28 14:10:20|268.54|266.14|267.91|265.51|268.54|266.14|267.73|265.33|0
1648476630000|2022-03-28 14:10:30|268.09|265.69|268.99|266.59|268.99|266.59|268.09|265.69|0
1648476640000|2022-03-28 14:10:40|269.71|267.31|270.07|267.67|270.07|267.67|269.71|267.31|0
1648476650000|2022-03-28 14:10:50|270.25|267.85|270.25|267.85|270.34|267.94|270.25|267.85|0
1648476660000|2022-03-28 14:11:00|270.07|267.67|269.08|266.68|270.16|267.76|268.99|266.59|0
1648476670000|2022-03-28 14:11:10|268.99|266.59|268.99|266.59|269.35|266.95|268.99|266.59|0
1648476680000|2022-03-28 14:11:20|269.17|266.77|269.71|267.31|269.71|267.31|269.17|266.77|0
1648476690000|2022-03-28 14:11:30|269.17|266.77|268.99|266.59|269.35|266.95|268.99|266.59|0
1648476700000|2022-03-28 14:11:40|269.35|266.95|269.71|267.31|269.71|267.31|269.26|266.86|0
1648476710000|2022-03-28 14:11:50|269.35|266.95|269.53|267.13|269.71|267.31|269.35|266.95|0
1648476720000|2022-03-28 14:12:00|268.9|266.5|269.53|267.13|269.53|267.13|268.9|266.5|0
1648476730000|2022-03-28 14:12:10|269.71|267.31|269.71|267.31|269.71|267.31|269.62|267.22|0
1648476740000|2022-03-28 14:12:20|269.89|267.49|269.53|267.13|269.89|267.49|269.53|267.13|0
1648476750000|2022-03-28 14:12:30|269.35|266.95|269.17|266.77|269.53|267.13|269.17|266.77|0
1648476760000|2022-03-28 14:12:40|269.53|267.13|269.35|266.95|269.53|267.13|269.35|266.95|0
1648476770000|2022-03-28 14:12:50|268.63|266.23|268.27|265.87|268.81|266.41|268.27|265.87|0
1648476780000|2022-03-28 14:13:00|268.81|266.41|268.99|266.59|269.17|266.77|268.81|266.41|0
1648476790000|2022-03-28 14:13:10|268.63|266.23|268.45|266.05|268.63|266.23|268.45|266.05|0
1648476800000|2022-03-28 14:13:20|268.63|266.23|269.35|266.95|269.44|267.04|268.63|266.23|0
1648476810000|2022-03-28 14:13:30|269.17|266.77|269.53|267.13|269.53|267.13|268.99|266.59|0
1648476820000|2022-03-28 14:13:40|269.35|266.95|268.99|266.59|269.35|266.95|268.81|266.41|0
1648476830000|2022-03-28 14:13:50|269.53|267.13|269.17|266.77|269.71|267.31|269.17|266.77|0
1648476840000|2022-03-28 14:14:00|268.63|266.23|270.25|267.85|270.25|267.85|268.54|266.14|0
1648476850000|2022-03-28 14:14:10|270.07|267.67|268.99|266.59|270.25|267.85|268.99|266.59|0
1648476860000|2022-03-28 14:14:20|269.17|266.77|269.08|266.68|269.35|266.95|269.08|266.68|0
1648476870000|2022-03-28 14:14:30|269.53|267.13|270.07|267.67|270.07|267.67|269.35|266.95|0
1648476880000|2022-03-28 14:14:40|269.89|267.49|269.71|267.31|269.89|267.49|269.71|267.31|0
1648476890000|2022-03-28 14:14:50|270.07|267.67|269.89|267.49|270.25|267.85|269.89|267.49|0
1648476900000|2022-03-28 14:15:00|269.71|267.31|270.79|268.39|270.79|268.39|269.71|267.31|0
1648476910000|2022-03-28 14:15:10|270.34|267.94|269.71|267.31|270.34|267.94|269.71|267.31|0
1648476920000|2022-03-28 14:15:20|269.35|266.95|269.89|267.49|269.89|267.49|269.35|266.95|0
1648476930000|2022-03-28 14:15:30|269.71|267.31|270.07|267.67|270.07|267.67|269.35|266.95|0
1648476940000|2022-03-28 14:15:40|270.97|268.57|271.15|268.75|271.33|268.93|270.97|268.57|0
1648476950000|2022-03-28 14:15:50|271.33|268.93|270.43|268.03|271.33|268.93|270.25|267.85|0
1648476960000|2022-03-28 14:16:00|270.07|267.67|270.25|267.85|270.61|268.21|269.89|267.49|0
1648476970000|2022-03-28 14:16:10|270.43|268.03|269.71|267.31|270.43|268.03|269.71|267.31|0
1648476980000|2022-03-28 14:16:20|269.98|267.58|271.69|269.29|271.69|269.29|269.98|267.58|0
1648476990000|2022-03-28 14:16:30|271.33|268.93|272.6|270.2|272.6|270.2|271.33|268.93|0
1648477000000|2022-03-28 14:16:40|272.78|270.38|271.6|269.2|272.78|270.38|271.6|269.2|0
1648477010000|2022-03-28 14:16:50|272.23|269.83|271.15|268.75|272.23|269.83|271.15|268.75|0
1648477020000|2022-03-28 14:17:00|271.33|268.93|271.33|268.93|271.6|269.2|271.33|268.93|0
1648477030000|2022-03-28 14:17:10|269.71|267.31|268.63|266.23|269.71|267.31|268.27|265.87|0
1648477040000|2022-03-28 14:17:20|268.45|266.05|269.53|267.13|269.53|267.13|268.45|266.05|0
1648477050000|2022-03-28 14:17:30|270.07|267.67|270.79|268.39|270.79|268.39|270.07|267.67|0
1648477060000|2022-03-28 14:17:40|270.43|268.03|270.97|268.57|271.15|268.75|270.25|267.85|0
1648477070000|2022-03-28 14:17:50|270.79|268.39|270.52|268.12|270.79|268.39|270.43|268.03|0
1648477080000|2022-03-28 14:18:00|270.97|268.57|271.06|268.66|271.24|268.84|270.79|268.39|0
1648477090000|2022-03-28 14:18:10|271.15|268.75|271.15|268.75|271.33|268.93|271.15|268.75|0
1648477100000|2022-03-28 14:18:20|270.97|268.57|270.79|268.39|270.97|268.57|270.79|268.39|0
1648477110000|2022-03-28 14:18:30|270.25|267.85|270.97|268.57|270.97|268.57|270.25|267.85|0
1648477120000|2022-03-28 14:18:40|270.79|268.39|270.43|268.03|270.79|268.39|270.25|267.85|0
1648477130000|2022-03-28 14:18:50|270.25|267.85|269.89|267.49|270.25|267.85|269.71|267.31|0
1648477140000|2022-03-28 14:19:00|270.16|267.76|270.79|268.39|270.79|268.39|270.16|267.76|0
1648477150000|2022-03-28 14:19:10|270.97|268.57|271.15|268.75|271.15|268.75|270.97|268.57|0
1648477160000|2022-03-28 14:19:20|271.33|268.93|271.06|268.66|271.51|269.11|271.06|268.66|0
1648477170000|2022-03-28 14:19:30|270.88|268.48|271.15|268.75|271.51|269.11|270.88|268.48|0
1648477180000|2022-03-28 14:19:40|270.97|268.57|270.79|268.39|271.33|268.93|270.79|268.39|0
1648477190000|2022-03-28 14:19:50|271.15|268.75|270.97|268.57|271.15|268.75|270.61|268.21|0
1648477200000|2022-03-28 14:20:00|270.25|267.85|270.79|268.39|270.79|268.39|270.16|267.76|0
1648477210000|2022-03-28 14:20:10|270.97|268.57|270.43|268.03|270.97|268.57|270.43|268.03|0
1648477220000|2022-03-28 14:20:20|270.61|268.21|271.33|268.93|271.51|269.11|270.61|268.21|0
1648477230000|2022-03-28 14:20:30|271.6|269.2|271.51|269.11|271.69|269.29|271.51|269.11|0
1648477240000|2022-03-28 14:20:40|271.69|269.29|272.59|270.19|272.59|270.19|271.51|269.11|0
1648477250000|2022-03-28 14:20:50|273.68|271.28|272.4|270|273.68|271.28|272.4|270|0
1648477260000|2022-03-28 14:21:00|272.04|269.64|272.4|270|272.95|270.55|272.04|269.64|0
1648477270000|2022-03-28 14:21:10|273.46|271.06|274|271.6|274.18|271.78|273.46|271.06|0
1648477280000|2022-03-28 14:21:20|274.18|271.78|274.18|271.78|274.37|271.97|274.18|271.78|0
1648477290000|2022-03-28 14:21:30|274|271.6|274.18|271.78|274.18|271.78|274|271.6|0
1648477300000|2022-03-28 14:21:40|273.82|271.42|274.18|271.78|274.18|271.78|273.82|271.42|0
1648477310000|2022-03-28 14:21:50|273.73|271.33|272.91|270.51|273.82|271.42|272.91|270.51|0
1648477320000|2022-03-28 14:22:00|272.73|270.33|272.37|269.97|272.73|270.33|272.37|269.97|0
1648477330000|2022-03-28 14:22:10|272.19|269.79|272.73|270.33|272.73|270.33|272.19|269.79|0
1648477340000|2022-03-28 14:22:20|273.28|270.88|273.28|270.88|273.28|270.88|273.28|270.88|0
1648477350000|2022-03-28 14:22:30|273.46|271.06|274.36|271.96|274.36|271.96|273.28|270.88|0
1648477360000|2022-03-28 14:22:40|274.73|272.33|274|271.6|274.73|272.33|274|271.6|0
1648477370000|2022-03-28 14:22:50|273.46|271.06|273.37|270.97|273.46|271.06|273.28|270.88|0
1648477380000|2022-03-28 14:23:00|273.28|270.88|271.65|269.25|273.28|270.88|271.65|269.25|0
1648477390000|2022-03-28 14:23:10|271.83|269.43|271.65|269.25|271.83|269.43|271.47|269.07|0
1648477400000|2022-03-28 14:23:20|271.83|269.43|272.19|269.79|272.19|269.79|271.65|269.25|0
1648477410000|2022-03-28 14:23:30|272.55|270.15|271.92|269.52|272.55|270.15|271.83|269.43|0
1648477420000|2022-03-28 14:23:40|272.37|269.97|272.19|269.79|272.55|270.15|272.19|269.79|0
1648477430000|2022-03-28 14:23:50|272.55|270.15|272.55|270.15|272.73|270.33|272.55|270.15|0
1648477440000|2022-03-28 14:24:00|272.83|270.43|272.01|269.61|272.83|270.43|272.01|269.61|0
1648477450000|2022-03-28 14:24:10|271.83|269.43|271.83|269.43|271.83|269.43|271.65|269.25|0
1648477460000|2022-03-28 14:24:20|271.65|269.25|272.37|269.97|272.37|269.97|271.65|269.25|0
1648477470000|2022-03-28 14:24:30|272.01|269.61|272.55|270.15|272.55|270.15|272.01|269.61|0
1648477480000|2022-03-28 14:24:40|272.73|270.33|272.65|270.25|272.73|270.33|272.55|270.15|0
1648477490000|2022-03-28 14:24:50|271.65|269.25|271.65|269.25|271.65|269.25|271.65|269.25|0
1648477500000|2022-03-28 14:25:00|271.47|269.07|272.37|269.97|272.37|269.97|271.47|269.07|0
1648477510000|2022-03-28 14:25:10|272.19|269.79|271.65|269.25|272.19|269.79|271.2|268.8|0
1648477520000|2022-03-28 14:25:20|271.29|268.89|271.83|269.43|271.83|269.43|271.29|268.89|0
1648477530000|2022-03-28 14:25:30|272.01|269.61|272.19|269.79|272.19|269.79|271.83|269.43|0
1648477540000|2022-03-28 14:25:40|272.01|269.61|272.37|269.97|272.37|269.97|272.01|269.61|0
1648477550000|2022-03-28 14:25:50|271.83|269.43|271.47|269.07|271.83|269.43|271.47|269.07|0
1648477560000|2022-03-28 14:26:00|271.56|269.16|271.65|269.25|271.83|269.43|271.47|269.07|0
1648477570000|2022-03-28 14:26:10|272.01|269.61|271.65|269.25|272.19|269.79|271.65|269.25|0
1648477580000|2022-03-28 14:26:20|271.47|269.07|271.83|269.43|271.83|269.43|271.29|268.89|0
1648477590000|2022-03-28 14:26:30|271.65|269.25|273.01|270.61|273.01|270.61|271.65|269.25|0
1648477600000|2022-03-28 14:26:40|274.18|271.78|273.46|271.06|274.18|271.78|273.46|271.06|0
1648477610000|2022-03-28 14:26:50|273.82|271.42|273.46|271.06|273.82|271.42|273.46|271.06|0
1648477620000|2022-03-28 14:27:00|272.73|270.33|273.64|271.24|273.64|271.24|272.73|270.33|0
1648477630000|2022-03-28 14:27:10|273.82|271.42|273.46|271.06|273.82|271.42|273.46|271.06|0
1648477640000|2022-03-28 14:27:20|273.55|271.15|273.64|271.24|273.82|271.42|273.46|271.06|0
1648477650000|2022-03-28 14:27:30|273.82|271.42|274.18|271.78|274.18|271.78|273.82|271.42|0
1648477660000|2022-03-28 14:27:40|273.82|271.42|274.36|271.96|274.36|271.96|273.82|271.42|0
1648477670000|2022-03-28 14:27:50|274|271.6|273.73|271.33|274|271.6|273.45|271.05|0
1648477680000|2022-03-28 14:28:00|273.45|271.05|274.54|272.14|274.54|272.14|273.45|271.05|0
1648477690000|2022-03-28 14:28:10|274.18|271.78|273.09|270.69|274.18|271.78|273.09|270.69|0
1648477700000|2022-03-28 14:28:20|272.91|270.51|273.09|270.69|273.09|270.69|272.91|270.51|0
1648477710000|2022-03-28 14:28:30|272.91|270.51|272.73|270.33|272.91|270.51|272.55|270.15|0
1648477720000|2022-03-28 14:28:40|273.09|270.69|273.45|271.05|273.45|271.05|272.91|270.51|0
1648477730000|2022-03-28 14:28:50|273.27|270.87|273.37|270.97|273.64|271.24|273.27|270.87|0
1648477740000|2022-03-28 14:29:00|273.82|271.42|272.73|270.33|274|271.6|272.73|270.33|0
1648477750000|2022-03-28 14:29:10|272.55|270.15|271.46|269.06|272.55|270.15|271.46|269.06|0
1648477760000|2022-03-28 14:29:20|272.01|269.61|271.46|269.06|272.01|269.61|271.46|269.06|0
1648477770000|2022-03-28 14:29:30|271.64|269.24|270.92|268.52|271.64|269.24|270.92|268.52|0
1648477780000|2022-03-28 14:29:40|270.38|267.98|270.3|267.9|270.38|267.98|270.02|267.62|0
1648477790000|2022-03-28 14:29:50|270.38|267.98|269.66|267.26|270.38|267.98|269.48|267.08|0
1648477800000|2022-03-28 14:30:00|268.94|266.54|269.66|267.26|269.66|267.26|268.94|266.54|0
1648477810000|2022-03-28 14:30:10|270.2|267.8|270.02|267.62|270.38|267.98|270.02|267.62|0
1648477820000|2022-03-28 14:30:20|268.76|266.36|268.58|266.18|268.76|266.36|267.51|265.11|0
1648477830000|2022-03-28 14:30:30|268.22|265.82|268.22|265.82|268.4|266|268.04|265.64|0
1648477840000|2022-03-28 14:30:40|268.76|266.36|269.3|266.9|269.3|266.9|268.76|266.36|0
1648477850000|2022-03-28 14:30:50|268.94|266.54|268.58|266.18|268.94|266.54|268.58|266.18|0
1648477860000|2022-03-28 14:31:00|269.48|267.08|269.04|266.64|269.48|267.08|268.58|266.18|0
1648477870000|2022-03-28 14:31:10|269.3|266.9|269.3|266.9|269.48|267.08|269.3|266.9|0
1648477880000|2022-03-28 14:31:20|268.94|266.54|268.86|266.46|269.12|266.72|268.86|266.46|0
1648477890000|2022-03-28 14:31:30|269.3|266.9|269.66|267.26|269.66|267.26|269.12|266.72|0
1648477900000|2022-03-28 14:31:40|269.3|266.9|269.12|266.72|269.3|266.9|268.76|266.36|0
1648477910000|2022-03-28 14:31:50|269.39|266.99|269.57|267.17|269.66|267.26|269.39|266.99|0
1648477920000|2022-03-28 14:32:00|269.12|266.72|269.21|266.81|269.66|267.26|269.12|266.72|0
1648477930000|2022-03-28 14:32:10|269.66|267.26|269.48|267.08|269.66|267.26|269.39|266.99|0
1648477940000|2022-03-28 14:32:20|269.84|267.44|270.02|267.62|270.02|267.62|269.84|267.44|0
1648477950000|2022-03-28 14:32:30|270.2|267.8|270.11|267.71|270.2|267.8|270.11|267.71|0
1648477960000|2022-03-28 14:32:40|270.2|267.8|270.92|268.52|270.92|268.52|270.2|267.8|0
1648477970000|2022-03-28 14:32:50|271.1|268.7|270.92|268.52|271.1|268.7|270.56|268.16|0
1648477980000|2022-03-28 14:33:00|271.02|268.62|271.64|269.24|271.64|269.24|271.02|268.62|0
1648477990000|2022-03-28 14:33:10|272.37|269.97|272|269.6|272.55|270.15|272|269.6|0
1648478000000|2022-03-28 14:33:20|272.19|269.79|272|269.6|272.19|269.79|272|269.6|0
1648478010000|2022-03-28 14:33:30|272.55|270.15|272.73|270.33|272.91|270.51|272.55|270.15|0
1648478020000|2022-03-28 14:33:40|272.37|269.97|272.18|269.78|272.37|269.97|272|269.6|0
1648478030000|2022-03-28 14:33:50|272.73|270.33|272.73|270.33|272.73|270.33|272.55|270.15|0
1648478040000|2022-03-28 14:34:00|273.09|270.69|273.27|270.87|273.45|271.05|273.09|270.69|0
1648478050000|2022-03-28 14:34:10|272.73|270.33|272.91|270.51|273.18|270.78|272.73|270.33|0
1648478060000|2022-03-28 14:34:20|272.55|270.15|272.37|269.97|272.55|270.15|272.37|269.97|0
1648478070000|2022-03-28 14:34:30|272.18|269.78|272.64|270.24|272.64|270.24|272.18|269.78|0
1648478080000|2022-03-28 14:34:40|272.55|270.15|273.45|271.05|273.45|271.05|272.55|270.15|0
1648478090000|2022-03-28 14:34:50|273.27|270.87|272.37|269.97|273.27|270.87|272.37|269.97|0
1648478100000|2022-03-28 14:35:00|272.28|269.88|271.82|269.42|272.28|269.88|271.46|269.06|0
1648478110000|2022-03-28 14:35:10|271.46|269.06|271.64|269.24|271.64|269.24|271.28|268.88|0
1648478120000|2022-03-28 14:35:20|271.28|268.88|271.28|268.88|271.28|268.88|271.1|268.7|0
1648478130000|2022-03-28 14:35:30|271.46|269.06|271.28|268.88|271.46|269.06|271.28|268.88|0
1648478140000|2022-03-28 14:35:40|270.92|268.52|271.64|269.24|271.64|269.24|270.92|268.52|0
1648478150000|2022-03-28 14:35:50|271.1|268.7|271.28|268.88|271.46|269.06|271.1|268.7|0
1648478160000|2022-03-28 14:36:00|271.46|269.06|272|269.6|272|269.6|271.46|269.06|0
1648478170000|2022-03-28 14:36:10|271.74|269.34|272.82|270.42|272.82|270.42|271.74|269.34|0
1648478180000|2022-03-28 14:36:20|272.91|270.51|272.36|269.96|272.91|270.51|272.36|269.96|0
1648478190000|2022-03-28 14:36:30|272.55|270.15|273.27|270.87|273.27|270.87|272.55|270.15|0
1648478200000|2022-03-28 14:36:40|272.91|270.51|272.55|270.15|273.09|270.69|272.55|270.15|0
1648478210000|2022-03-28 14:36:50|272.36|269.96|272.73|270.33|272.73|270.33|272.36|269.96|0
1648478220000|2022-03-28 14:37:00|272.91|270.51|272.91|270.51|272.91|270.51|272.73|270.33|0
1648478230000|2022-03-28 14:37:10|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1648478240000|2022-03-28 14:37:20|273.36|270.96|272.91|270.51|273.45|271.05|272.91|270.51|0
1648478250000|2022-03-28 14:37:30|273.45|271.05|273.63|271.23|273.63|271.23|273.45|271.05|0
1648478260000|2022-03-28 14:37:40|273.81|271.41|274.18|271.78|274.18|271.78|273.54|271.14|0
1648478270000|2022-03-28 14:37:50|274.36|271.96|274.36|271.96|274.36|271.96|274.18|271.78|0
1648478280000|2022-03-28 14:38:00|274.72|272.32|275.45|273.05|275.45|273.05|274.72|272.32|0
1648478290000|2022-03-28 14:38:10|275.08|272.68|274.54|272.14|275.08|272.68|274.54|272.14|0
1648478300000|2022-03-28 14:38:20|275.27|272.87|275.08|272.68|275.27|272.87|275.08|272.68|0
1648478310000|2022-03-28 14:38:30|274.9|272.5|273.63|271.23|274.9|272.5|273.27|270.87|0
1648478320000|2022-03-28 14:38:40|273.99|271.59|274.36|271.96|274.36|271.96|273.99|271.59|0
1648478330000|2022-03-28 14:38:50|274.18|271.78|274.18|271.78|274.27|271.87|273.99|271.59|0
1648478340000|2022-03-28 14:39:00|274.54|272.14|274.18|271.78|274.54|272.14|273.99|271.59|0
1648478350000|2022-03-28 14:39:10|273.99|271.59|273.09|270.69|273.99|271.59|273.09|270.69|0
1648478360000|2022-03-28 14:39:20|273.27|270.87|272.72|270.32|273.27|270.87|272.72|270.32|0
1648478370000|2022-03-28 14:39:30|273.27|270.87|273.45|271.05|273.45|271.05|273.27|270.87|0
1648478380000|2022-03-28 14:39:40|273.36|270.96|273.63|271.23|273.63|271.23|273.36|270.96|0
1648478390000|2022-03-28 14:39:50|273.45|271.05|273.27|270.87|273.81|271.41|273.27|270.87|0
1648478400000|2022-03-28 14:40:00|272.72|270.32|272.91|270.51|272.91|270.51|272.72|270.32|0
1648478410000|2022-03-28 14:40:10|273.27|270.87|273.27|270.87|273.27|270.87|273.09|270.69|0
1648478420000|2022-03-28 14:40:20|273.36|270.96|273.27|270.87|273.81|271.41|273.27|270.87|0
1648478430000|2022-03-28 14:40:30|273.36|270.96|273.18|270.78|273.45|271.05|273.18|270.78|0
1648478440000|2022-03-28 14:40:40|273.09|270.69|273.45|271.05|273.45|271.05|273.09|270.69|0
1648478450000|2022-03-28 14:40:50|273.27|270.87|273.27|270.87|273.27|270.87|272.91|270.51|0
1648478460000|2022-03-28 14:41:00|272.64|270.24|273.45|271.05|273.54|271.14|272.64|270.24|0
1648478470000|2022-03-28 14:41:10|272.72|270.32|273.45|271.05|273.45|271.05|272.72|270.32|0
1648478480000|2022-03-28 14:41:20|273.27|270.87|272.82|270.42|273.27|270.87|272.82|270.42|0
1648478490000|2022-03-28 14:41:30|272.72|270.32|273.27|270.87|273.27|270.87|272.72|270.32|0
1648478500000|2022-03-28 14:41:40|273.09|270.69|273.27|270.87|273.45|271.05|273.09|270.69|0
1648478510000|2022-03-28 14:41:50|273.63|271.23|273|270.6|273.63|271.23|273|270.6|0
1648478520000|2022-03-28 14:42:00|272.72|270.32|272.9|270.5|273.09|270.69|272.72|270.32|0
1648478530000|2022-03-28 14:42:10|272.72|270.32|273.09|270.69|273.27|270.87|272.72|270.32|0
1648478540000|2022-03-28 14:42:20|273.27|270.87|272.54|270.14|273.27|270.87|272.54|270.14|0
1648478550000|2022-03-28 14:42:30|272.9|270.5|272.54|270.14|272.9|270.5|272.54|270.14|0
1648478560000|2022-03-28 14:42:40|272.36|269.96|272.36|269.96|272.36|269.96|272.36|269.96|0
1648478570000|2022-03-28 14:42:50|272.27|269.87|272.18|269.78|272.36|269.96|272.18|269.78|0
1648478580000|2022-03-28 14:43:00|271.82|269.42|271.28|268.88|271.82|269.42|271.28|268.88|0
1648478590000|2022-03-28 14:43:10|271.1|268.7|270.92|268.52|271.1|268.7|270.92|268.52|0
1648478600000|2022-03-28 14:43:20|271.28|268.88|271.46|269.06|271.64|269.24|271.28|268.88|0
1648478610000|2022-03-28 14:43:30|272.36|269.96|272.36|269.96|272.36|269.96|272.18|269.78|0
1648478620000|2022-03-28 14:43:40|272|269.6|271.64|269.24|272|269.6|271.64|269.24|0
1648478630000|2022-03-28 14:43:50|271.55|269.15|271.82|269.42|271.82|269.42|271.55|269.15|0
1648478640000|2022-03-28 14:44:00|271.64|269.24|271.82|269.42|272.18|269.78|271.64|269.24|0
1648478650000|2022-03-28 14:44:10|272|269.6|272|269.6|272.18|269.78|272|269.6|0
1648478660000|2022-03-28 14:44:20|271.28|268.88|271.55|269.15|271.64|269.24|271.28|268.88|0
1648478670000|2022-03-28 14:44:30|271.28|268.88|271.28|268.88|271.28|268.88|271.1|268.7|0
1648478680000|2022-03-28 14:44:40|271.64|269.24|271.46|269.06|271.64|269.24|271.46|269.06|0
1648478690000|2022-03-28 14:44:50|271.1|268.7|271.1|268.7|271.1|268.7|270.55|268.15|0
1648478700000|2022-03-28 14:45:00|270.92|268.52|270.55|268.15|270.92|268.52|270.37|267.97|0
1648478710000|2022-03-28 14:45:10|270.01|267.61|270.01|267.61|270.55|268.15|270.01|267.61|0
1648478720000|2022-03-28 14:45:20|269.93|267.53|269.83|267.43|270.37|267.97|269.83|267.43|0
1648478730000|2022-03-28 14:45:30|270.01|267.61|270.37|267.97|270.37|267.97|270.01|267.61|0
1648478740000|2022-03-28 14:45:40|270.19|267.79|270.19|267.79|270.19|267.79|270.01|267.61|0
1648478750000|2022-03-28 14:45:50|269.83|267.43|269.65|267.25|270.01|267.61|269.65|267.25|0
1648478760000|2022-03-28 14:46:00|269.47|267.07|268.93|266.53|269.65|267.25|268.93|266.53|0
1648478770000|2022-03-28 14:46:10|269.83|267.43|269.65|267.25|269.83|267.43|269.65|267.25|0
1648478780000|2022-03-28 14:46:20|269.83|267.43|269.93|267.53|269.93|267.53|269.65|267.25|0
1648478790000|2022-03-28 14:46:30|270.01|267.61|269.65|267.25|270.19|267.79|269.65|267.25|0
1648478800000|2022-03-28 14:46:40|269.47|267.07|269.47|267.07|269.47|267.07|269.47|267.07|0
1648478810000|2022-03-28 14:46:50|269.29|266.89|269.29|266.89|269.47|267.07|269.29|266.89|0
1648478820000|2022-03-28 14:47:00|269.11|266.71|269.11|266.71|269.29|266.89|268.93|266.53|0
1648478830000|2022-03-28 14:47:10|268.93|266.53|269.47|267.07|269.65|267.25|268.93|266.53|0
1648478840000|2022-03-28 14:47:20|269.65|267.25|269.29|266.89|270.01|267.61|269.29|266.89|0
1648478850000|2022-03-28 14:47:30|269.11|266.71|268.75|266.35|269.11|266.71|268.75|266.35|0
1648478860000|2022-03-28 14:47:40|268.57|266.17|268.75|266.35|268.75|266.35|268.57|266.17|0
1648478870000|2022-03-28 14:47:50|268.57|266.17|268.4|266|268.57|266.17|268.4|266|0
1648478880000|2022-03-28 14:48:00|268.04|265.64|267.5|265.1|268.04|265.64|267.5|265.1|0
1648478890000|2022-03-28 14:48:10|267.32|264.92|267.32|264.92|267.32|264.92|267.32|264.92|0
1648478900000|2022-03-28 14:48:20|267.14|264.74|266.96|264.56|267.14|264.74|266.96|264.56|0
1648478910000|2022-03-28 14:48:30|266.78|264.38|266.42|264.02|266.78|264.38|266.42|264.02|0
1648478920000|2022-03-28 14:48:40|266.78|264.38|266.6|264.2|266.78|264.38|266.6|264.2|0
1648478930000|2022-03-28 14:48:50|266.78|264.38|266.78|264.38|266.96|264.56|266.78|264.38|0
1648478940000|2022-03-28 14:49:00|267.32|264.92|267.14|264.74|267.32|264.92|267.14|264.74|0
1648478950000|2022-03-28 14:49:10|267.32|264.92|266.96|264.56|267.32|264.92|266.96|264.56|0
1648478960000|2022-03-28 14:49:20|267.14|264.74|267.5|265.1|267.5|265.1|267.14|264.74|0
1648478970000|2022-03-28 14:49:30|267.32|264.92|267.59|265.19|267.59|265.19|267.32|264.92|0
1648478980000|2022-03-28 14:49:40|267.68|265.28|267.86|265.46|267.86|265.46|267.68|265.28|0
1648478990000|2022-03-28 14:49:50|267.68|265.28|268.04|265.64|268.04|265.64|267.68|265.28|0
1648479000000|2022-03-28 14:50:00|268.21|265.81|268.57|266.17|268.57|266.17|268.21|265.81|0
1648479010000|2022-03-28 14:50:10|268.75|266.35|268.39|265.99|268.75|266.35|268.39|265.99|0
1648479020000|2022-03-28 14:50:20|268.57|266.17|268.39|265.99|268.57|266.17|268.39|265.99|0
1648479030000|2022-03-28 14:50:30|268.21|265.81|268.57|266.17|268.57|266.17|268.03|265.63|0
1648479040000|2022-03-28 14:50:40|267.86|265.46|267.86|265.46|268.03|265.63|267.86|265.46|0
1648479050000|2022-03-28 14:50:50|267.68|265.28|267.32|264.92|267.68|265.28|267.32|264.92|0
1648479060000|2022-03-28 14:51:00|267.14|264.74|267.32|264.92|267.32|264.92|267.14|264.74|0
1648479070000|2022-03-28 14:51:10|267.14|264.74|267.14|264.74|267.14|264.74|266.96|264.56|0
1648479080000|2022-03-28 14:51:20|268.21|265.81|268.03|265.63|268.21|265.81|268.03|265.63|0
1648479090000|2022-03-28 14:51:30|268.21|265.81|268.03|265.63|268.21|265.81|268.03|265.63|0
1648479100000|2022-03-28 14:51:40|268.21|265.81|268.21|265.81|268.21|265.81|268.03|265.63|0
1648479110000|2022-03-28 14:51:50|268.03|265.63|268.03|265.63|268.21|265.81|268.03|265.63|0
1648479120000|2022-03-28 14:52:00|268.21|265.81|268.21|265.81|268.57|266.17|268.21|265.81|0
1648479130000|2022-03-28 14:52:10|268.49|266.09|268.39|265.99|268.57|266.17|268.39|265.99|0
1648479140000|2022-03-28 14:52:20|268.21|265.81|268.03|265.63|268.21|265.81|268.03|265.63|0
1648479160000|2022-03-28 14:52:40|268.21|265.81|268.21|265.81|268.21|265.81|268.03|265.63|0
1648479170000|2022-03-28 14:52:50|268.03|265.63|268.21|265.81|268.21|265.81|268.03|265.63|0
1648479180000|2022-03-28 14:53:00|268.39|265.99|268.21|265.81|268.39|265.99|268.03|265.63|0
1648479190000|2022-03-28 14:53:10|268.03|265.63|268.21|265.81|268.21|265.81|268.03|265.63|0
1648479200000|2022-03-28 14:53:20|267.85|265.45|267.67|265.27|267.85|265.45|267.5|265.1|0
1648479210000|2022-03-28 14:53:30|267.85|265.45|267.32|264.92|267.85|265.45|267.32|264.92|0
1648479220000|2022-03-28 14:53:40|267.14|264.74|266.96|264.56|267.14|264.74|266.96|264.56|0
1648479230000|2022-03-28 14:53:50|266.6|264.2|266.06|263.66|266.6|264.2|266.06|263.66|0
1648479240000|2022-03-28 14:54:00|266.6|264.2|267.32|264.92|267.32|264.92|266.6|264.2|0
1648479250000|2022-03-28 14:54:10|267.5|265.1|267.67|265.27|267.67|265.27|267.32|264.92|0
1648479260000|2022-03-28 14:54:20|268.21|265.81|267.85|265.45|268.21|265.81|267.67|265.27|0
1648479270000|2022-03-28 14:54:30|267.14|264.74|267.5|265.1|267.5|265.1|267.14|264.74|0
1648479280000|2022-03-28 14:54:40|267.32|264.92|266.96|264.56|267.32|264.92|266.96|264.56|0
1648479290000|2022-03-28 14:54:50|267.14|264.74|266.96|264.56|267.14|264.74|266.96|264.56|0
1648479300000|2022-03-28 14:55:00|266.78|264.38|266.96|264.56|266.96|264.56|266.6|264.2|0
1648479310000|2022-03-28 14:55:10|266.78|264.38|266.42|264.02|266.78|264.38|266.42|264.02|0
1648479320000|2022-03-28 14:55:20|266.24|263.84|266.33|263.93|266.42|264.02|266.24|263.84|0
1648479330000|2022-03-28 14:55:30|266.51|264.11|266.6|264.2|266.69|264.29|266.51|264.11|0
1648479340000|2022-03-28 14:55:40|266.78|264.38|266.78|264.38|266.96|264.56|266.78|264.38|0
1648479350000|2022-03-28 14:55:50|266.42|264.02|266.6|264.2|266.69|264.29|266.42|264.02|0
1648479360000|2022-03-28 14:56:00|266.33|263.93|266.78|264.38|266.78|264.38|266.33|263.93|0
1648479370000|2022-03-28 14:56:10|266.96|264.56|267.23|264.83|267.23|264.83|266.78|264.38|0
1648479380000|2022-03-28 14:56:20|267.32|264.92|267.49|265.09|267.49|265.09|267.14|264.74|0
1648479390000|2022-03-28 14:56:30|267.67|265.27|267.14|264.74|267.67|265.27|267.14|264.74|0
1648479400000|2022-03-28 14:56:40|266.96|264.56|266.96|264.56|267.14|264.74|266.96|264.56|0
1648479410000|2022-03-28 14:56:50|267.14|264.74|267.31|264.91|267.49|265.09|267.14|264.74|0
1648479420000|2022-03-28 14:57:00|267.14|264.74|267.49|265.09|267.49|265.09|266.96|264.56|0
1648479430000|2022-03-28 14:57:10|267.41|265.01|267.14|264.74|267.41|265.01|266.96|264.56|0
1648479440000|2022-03-28 14:57:20|266.96|264.56|266.96|264.56|266.96|264.56|266.87|264.47|0
1648479450000|2022-03-28 14:57:30|266.6|264.2|267.14|264.74|267.14|264.74|266.6|264.2|0
1648479460000|2022-03-28 14:57:40|266.96|264.56|267.05|264.65|267.05|264.65|266.78|264.38|0
1648479470000|2022-03-28 14:57:50|266.69|264.29|266.96|264.56|266.96|264.56|266.69|264.29|0
1648479480000|2022-03-28 14:58:00|267.31|264.91|266.96|264.56|267.31|264.91|266.96|264.56|0
1648479490000|2022-03-28 14:58:10|266.6|264.2|266.6|264.2|266.78|264.38|266.6|264.2|0
1648479500000|2022-03-28 14:58:20|266.78|264.38|266.42|264.02|266.78|264.38|266.42|264.02|0
1648479510000|2022-03-28 14:58:30|266.24|263.84|266.42|264.02|266.42|264.02|266.24|263.84|0
1648479520000|2022-03-28 14:58:40|266.24|263.84|266.6|264.2|266.6|264.2|266.24|263.84|0
1648479530000|2022-03-28 14:58:50|266.33|263.93|266.24|263.84|266.33|263.93|266.24|263.84|0
1648479540000|2022-03-28 14:59:00|266.6|264.2|266.78|264.38|266.78|264.38|266.42|264.02|0
1648479550000|2022-03-28 14:59:10|267.13|264.73|266.6|264.2|267.13|264.73|266.6|264.2|0
1648479560000|2022-03-28 14:59:20|266.78|264.38|266.78|264.38|266.87|264.47|266.78|264.38|0
1648479570000|2022-03-28 14:59:30|266.6|264.2|266.6|264.2|266.6|264.2|266.42|264.02|0
1648479580000|2022-03-28 14:59:40|266.42|264.02|266.96|264.56|266.96|264.56|266.42|264.02|0
1648479590000|2022-03-28 14:59:50|267.13|264.73|266.78|264.38|267.13|264.73|266.78|264.38|0
1648479600000|2022-03-28 15:00:00|266.24|263.84|266.96|264.56|266.96|264.56|265.53|263.13|0
1648479610000|2022-03-28 15:00:10|267.31|264.91|268.48|266.08|268.48|266.08|267.31|264.91|0
1648479620000|2022-03-28 15:00:20|268.57|266.17|267.85|265.45|268.57|266.17|267.85|265.45|0
1648479630000|2022-03-28 15:00:30|267.41|265.01|266.42|264.02|267.41|265.01|266.42|264.02|0
1648479640000|2022-03-28 15:00:40|266.51|264.11|266.06|263.66|266.6|264.2|266.06|263.66|0
1648479650000|2022-03-28 15:00:50|266.24|263.84|266.06|263.66|266.24|263.84|265.88|263.48|0
1648479660000|2022-03-28 15:01:00|265.7|263.3|265.97|263.57|265.97|263.57|265.7|263.3|0
1648479670000|2022-03-28 15:01:10|265.88|263.48|265.52|263.12|265.88|263.48|265.35|262.95|0
1648479680000|2022-03-28 15:01:20|265.88|263.48|267.13|264.73|267.13|264.73|265.88|263.48|0
1648479690000|2022-03-28 15:01:30|268.03|265.63|273.26|270.86|273.44|271.04|268.03|265.63|0
1648479700000|2022-03-28 15:01:40|274.53|272.13|274.53|272.13|275.25|272.85|274.53|272.13|0
1648479710000|2022-03-28 15:01:50|273.44|271.04|271.27|268.87|273.44|271.04|271.27|268.87|0
1648479720000|2022-03-28 15:02:00|270.01|267.61|274.16|271.76|274.16|271.76|270.01|267.61|0
1648479730000|2022-03-28 15:02:10|274.71|272.31|274.53|272.13|275.25|272.85|274.16|271.76|0
1648479740000|2022-03-28 15:02:20|274.89|272.49|273.26|270.86|274.89|272.49|273.17|270.77|0
1648479750000|2022-03-28 15:02:30|272.71|270.31|271.81|269.41|272.71|270.31|271.81|269.41|0
1648479760000|2022-03-28 15:02:40|270.91|268.51|270.01|267.61|270.91|268.51|269.83|267.43|0
1648479770000|2022-03-28 15:02:50|270.55|268.15|271.09|268.69|271.09|268.69|270.55|268.15|0
1648479780000|2022-03-28 15:03:00|271.27|268.87|270.37|267.97|271.27|268.87|270.37|267.97|0
1648479790000|2022-03-28 15:03:10|270.82|268.42|270.37|267.97|270.82|268.42|270.19|267.79|0
1648479800000|2022-03-28 15:03:20|271.09|268.69|270.55|268.15|271.63|269.23|270.55|268.15|0
1648479810000|2022-03-28 15:03:30|270.28|267.88|270.37|267.97|270.37|267.97|270.19|267.79|0
1648479820000|2022-03-28 15:03:40|271.63|269.23|271.99|269.59|271.99|269.59|271.09|268.69|0
1648479830000|2022-03-28 15:03:50|271.45|269.05|271.99|269.59|271.99|269.59|271.45|269.05|0
1648479840000|2022-03-28 15:04:00|272.35|269.95|273.26|270.86|273.26|270.86|272.35|269.95|0
1648479850000|2022-03-28 15:04:10|272.71|270.31|271.81|269.41|272.71|270.31|271.81|269.41|0
1648479860000|2022-03-28 15:04:20|272.89|270.49|272.71|270.31|273.08|270.68|272.53|270.13|0
1648479870000|2022-03-28 15:04:30|272.53|270.13|272.35|269.95|272.53|270.13|272.17|269.77|0
1648479880000|2022-03-28 15:04:40|272.17|269.77|272.35|269.95|272.35|269.95|272.17|269.77|0
1648479890000|2022-03-28 15:04:50|272.17|269.77|272.17|269.77|272.26|269.86|271.63|269.23|0
1648479900000|2022-03-28 15:05:00|272.89|270.49|273.26|270.86|273.26|270.86|272.89|270.49|0
1648479910000|2022-03-28 15:05:10|272.89|270.49|272.44|270.04|272.89|270.49|272.44|270.04|0
1648479920000|2022-03-28 15:05:20|272.71|270.31|272.44|270.04|272.89|270.49|272.35|269.95|0
1648479930000|2022-03-28 15:05:30|273.26|270.86|274.16|271.76|274.16|271.76|273.07|270.67|0
1648479940000|2022-03-28 15:05:40|273.98|271.58|274.53|272.13|274.53|272.13|273.98|271.58|0
1648479950000|2022-03-28 15:05:50|274.71|272.31|274.53|272.13|274.89|272.49|274.34|271.94|0
1648479960000|2022-03-28 15:06:00|274.34|271.94|274.16|271.76|274.34|271.94|274.16|271.76|0
1648479970000|2022-03-28 15:06:10|273.62|271.22|273.44|271.04|273.62|271.22|273.35|270.95|0
1648479980000|2022-03-28 15:06:20|273.07|270.67|273.71|271.31|273.71|271.31|273.07|270.67|0
1648479990000|2022-03-28 15:06:30|273.26|270.86|272.35|269.95|273.26|270.86|272.26|269.86|0
1648480000000|2022-03-28 15:06:40|272.63|270.23|272.89|270.49|272.89|270.49|272.53|270.13|0
1648480010000|2022-03-28 15:06:50|272.53|270.13|272.53|270.13|272.53|270.13|272.35|269.95|0
1648480020000|2022-03-28 15:07:00|272.17|269.77|272.17|269.77|272.17|269.77|271.45|269.05|0
1648480030000|2022-03-28 15:07:10|271.81|269.41|271.81|269.41|271.81|269.41|271.63|269.23|0
1648480040000|2022-03-28 15:07:20|271.99|269.59|271.81|269.41|271.99|269.59|271.81|269.41|0
1648480050000|2022-03-28 15:07:30|272.17|269.77|273.25|270.85|273.25|270.85|272.17|269.77|0
1648480060000|2022-03-28 15:07:40|273.07|270.67|273.8|271.4|273.98|271.58|273.07|270.67|0
1648480070000|2022-03-28 15:07:50|273.89|271.49|273.07|270.67|273.89|271.49|273.07|270.67|0
1648480080000|2022-03-28 15:08:00|272.71|270.31|272.71|270.31|272.81|270.41|272.53|270.13|0
1648480090000|2022-03-28 15:08:10|272.35|269.95|272.53|270.13|272.71|270.31|272.35|269.95|0
1648480100000|2022-03-28 15:08:20|272.17|269.77|271.99|269.59|272.44|270.04|271.99|269.59|0
1648480110000|2022-03-28 15:08:30|272.17|269.77|273.17|270.77|273.25|270.85|272.17|269.77|0
1648480120000|2022-03-28 15:08:40|273.25|270.85|273.17|270.77|273.25|270.85|272.71|270.31|0
1648480130000|2022-03-28 15:08:50|272.71|270.31|272.71|270.31|272.71|270.31|272.44|270.04|0
1648480140000|2022-03-28 15:09:00|273.25|270.85|273.44|271.04|273.53|271.13|273.25|270.85|0
1648480150000|2022-03-28 15:09:10|273.98|271.58|273.25|270.85|273.98|271.58|273.25|270.85|0
1648480160000|2022-03-28 15:09:20|272.71|270.31|272.8|270.4|272.8|270.4|272.53|270.13|0
1648480170000|2022-03-28 15:09:30|272.71|270.31|272.53|270.13|272.89|270.49|272.53|270.13|0
1648480180000|2022-03-28 15:09:40|272.35|269.95|272.26|269.86|272.53|270.13|272.26|269.86|0
1648480190000|2022-03-28 15:09:50|272.17|269.77|272.35|269.95|272.53|270.13|272.17|269.77|0
1648480200000|2022-03-28 15:10:00|271.81|269.41|272.71|270.31|272.71|270.31|271.81|269.41|0
1648480210000|2022-03-28 15:10:10|272.89|270.49|272.35|269.95|272.89|270.49|272.35|269.95|0
1648480220000|2022-03-28 15:10:20|272.17|269.77|272.26|269.86|272.35|269.95|272.17|269.77|0
1648480230000|2022-03-28 15:10:30|272.17|269.77|271.44|269.04|272.17|269.77|271.44|269.04|0
1648480240000|2022-03-28 15:10:40|271.26|268.86|270.9|268.5|271.44|269.04|270.9|268.5|0
1648480250000|2022-03-28 15:10:50|271.08|268.68|271.62|269.22|271.62|269.22|271.08|268.68|0
1648480260000|2022-03-28 15:11:00|271.08|268.68|271.08|268.68|271.44|269.04|271.08|268.68|0
1648480270000|2022-03-28 15:11:10|271.18|268.78|270.9|268.5|271.18|268.78|270.9|268.5|0
1648480280000|2022-03-28 15:11:20|271.08|268.68|270.9|268.5|271.08|268.68|270.9|268.5|0
1648480290000|2022-03-28 15:11:30|270.72|268.32|270.18|267.78|270.72|268.32|270.18|267.78|0
1648480300000|2022-03-28 15:11:40|270|267.6|270.18|267.78|270.18|267.78|269.64|267.24|0
1648480310000|2022-03-28 15:11:50|269.82|267.42|270.18|267.78|270.18|267.78|269.82|267.42|0
1648480320000|2022-03-28 15:12:00|270.36|267.96|270.64|268.24|270.72|268.32|270.36|267.96|0
1648480330000|2022-03-28 15:12:10|270.72|268.32|270.36|267.96|270.72|268.32|270.18|267.78|0
1648480340000|2022-03-28 15:12:20|271.08|268.68|270.72|268.32|271.08|268.68|270.72|268.32|0
1648480350000|2022-03-28 15:12:30|271|268.6|271.26|268.86|271.26|268.86|270.9|268.5|0
1648480360000|2022-03-28 15:12:40|271.44|269.04|271.26|268.86|271.44|269.04|271.08|268.68|0
1648480370000|2022-03-28 15:12:50|270.54|268.14|270.72|268.32|270.72|268.32|270.54|268.14|0
1648480380000|2022-03-28 15:13:00|270.9|268.5|270.54|268.14|271.08|268.68|270.54|268.14|0
1648480390000|2022-03-28 15:13:10|270|267.6|270|267.6|270.18|267.78|270|267.6|0
1648480400000|2022-03-28 15:13:20|270.18|267.78|270|267.6|270.18|267.78|269.82|267.42|0
1648480410000|2022-03-28 15:13:30|269.82|267.42|270.18|267.78|270.18|267.78|269.82|267.42|0
1648480420000|2022-03-28 15:13:40|270|267.6|270|267.6|270|267.6|270|267.6|0
1648480430000|2022-03-28 15:13:50|270.36|267.96|270|267.6|270.36|267.96|270|267.6|0
1648480440000|2022-03-28 15:14:00|270.18|267.78|269.82|267.42|270.18|267.78|269.64|267.24|0
1648480450000|2022-03-28 15:14:10|269.64|267.24|270.09|267.69|270.09|267.69|269.64|267.24|0
1648480460000|2022-03-28 15:14:20|270.18|267.78|269.82|267.42|270.27|267.87|269.82|267.42|0
1648480470000|2022-03-28 15:14:30|269.73|267.33|269.82|267.42|269.82|267.42|269.73|267.33|0
1648480480000|2022-03-28 15:14:40|270|267.6|269.82|267.42|270|267.6|269.82|267.42|0
1648480490000|2022-03-28 15:14:50|269.64|267.24|269.82|267.42|269.91|267.51|269.64|267.24|0
1648480500000|2022-03-28 15:15:00|270|267.6|269.55|267.15|270|267.6|269.55|267.15|0
1648480510000|2022-03-28 15:15:10|269.46|267.06|269.46|267.06|270|267.6|269.46|267.06|0
1648480520000|2022-03-28 15:15:20|269.82|267.42|270.27|267.87|270.54|268.14|269.82|267.42|0
1648480530000|2022-03-28 15:15:30|270.18|267.78|269.82|267.42|270.18|267.78|269.64|267.24|0
1648480540000|2022-03-28 15:15:40|269.73|267.33|269.46|267.06|269.82|267.42|269.46|267.06|0
1648480550000|2022-03-28 15:15:50|269.28|266.88|269.64|267.24|269.82|267.42|269.28|266.88|0
1648480560000|2022-03-28 15:16:00|269.46|267.06|270.54|268.14|270.54|268.14|269.46|267.06|0
1648480570000|2022-03-28 15:16:10|270.18|267.78|270.18|267.78|270.36|267.96|270.18|267.78|0
1648480580000|2022-03-28 15:16:20|270.36|267.96|270.36|267.96|270.54|268.14|270.36|267.96|0
1648480590000|2022-03-28 15:16:30|270.54|268.14|270.54|268.14|270.81|268.41|270.54|268.14|0
1648480600000|2022-03-28 15:16:40|270.72|268.32|270.9|268.5|270.9|268.5|270.72|268.32|0
1648480610000|2022-03-28 15:16:50|270.99|268.59|270.9|268.5|271.08|268.68|270.9|268.5|0
1648480620000|2022-03-28 15:17:00|271.31|268.91|272.21|269.81|272.75|270.35|271.31|268.91|0
1648480630000|2022-03-28 15:17:10|271.85|269.45|272.21|269.81|272.21|269.81|271.85|269.45|0
1648480640000|2022-03-28 15:17:20|272.03|269.63|271.67|269.27|272.03|269.63|271.67|269.27|0
1648480650000|2022-03-28 15:17:30|271.85|269.45|271.31|268.91|271.85|269.45|271.31|268.91|0
1648480660000|2022-03-28 15:17:40|271.13|268.73|270.77|268.37|271.13|268.73|270.77|268.37|0
1648480670000|2022-03-28 15:17:50|270.95|268.55|270.86|268.46|270.95|268.55|270.77|268.37|0
1648480680000|2022-03-28 15:18:00|270.95|268.55|271.49|269.09|271.49|269.09|270.95|268.55|0
1648480690000|2022-03-28 15:18:10|271.67|269.27|271.67|269.27|271.85|269.45|271.67|269.27|0
1648480700000|2022-03-28 15:18:20|271.85|269.45|271.67|269.27|271.85|269.45|271.67|269.27|0
1648480710000|2022-03-28 15:18:30|271.85|269.45|271.67|269.27|271.85|269.45|271.49|269.09|0
1648480720000|2022-03-28 15:18:40|271.49|269.09|271.58|269.18|271.85|269.45|271.49|269.09|0
1648480730000|2022-03-28 15:18:50|271.67|269.27|271.04|268.64|271.67|269.27|270.95|268.55|0
1648480740000|2022-03-28 15:19:00|271.13|268.73|271.4|269|271.49|269.09|271.13|268.73|0
1648480750000|2022-03-28 15:19:10|271.49|269.09|271.13|268.73|271.58|269.18|271.13|268.73|0
1648480760000|2022-03-28 15:19:20|270.95|268.55|271.13|268.73|271.13|268.73|270.95|268.55|0
1648480770000|2022-03-28 15:19:30|271.22|268.82|271.31|268.91|271.31|268.91|271.13|268.73|0
1648480780000|2022-03-28 15:19:40|270.86|268.46|270.59|268.19|270.86|268.46|270.59|268.19|0
1648480790000|2022-03-28 15:19:50|270.77|268.37|270.41|268.01|270.77|268.37|270.41|268.01|0
1648480800000|2022-03-28 15:20:00|270.23|267.83|270.77|268.37|270.77|268.37|270.05|267.65|0
1648480810000|2022-03-28 15:20:10|270.59|268.19|271.67|269.27|271.67|269.27|270.59|268.19|0
1648480820000|2022-03-28 15:20:20|271.31|268.91|271.13|268.73|271.49|269.09|271.13|268.73|0
1648480830000|2022-03-28 15:20:30|271.04|268.64|270.23|267.83|271.04|268.64|270.23|267.83|0
1648480840000|2022-03-28 15:20:40|270.59|268.19|270.95|268.55|270.95|268.55|270.59|268.19|0
1648480850000|2022-03-28 15:20:50|271.22|268.82|271.13|268.73|271.31|268.91|271.13|268.73|0
1648480860000|2022-03-28 15:21:00|270.95|268.55|270.77|268.37|270.95|268.55|270.77|268.37|0
1648480870000|2022-03-28 15:21:10|270.59|268.19|270.68|268.28|270.77|268.37|270.59|268.19|0
1648480880000|2022-03-28 15:21:20|270.77|268.37|270.68|268.28|270.77|268.37|270.59|268.19|0
1648480890000|2022-03-28 15:21:30|270.59|268.19|271.13|268.73|271.49|269.09|270.59|268.19|0
1648480900000|2022-03-28 15:21:40|270.95|268.55|270.95|268.55|270.95|268.55|270.77|268.37|0
1648480910000|2022-03-28 15:21:50|270.77|268.37|271.85|269.45|271.85|269.45|270.77|268.37|0
1648480920000|2022-03-28 15:22:00|271.31|268.91|271.49|269.09|271.49|269.09|271.31|268.91|0
1648480930000|2022-03-28 15:22:10|271.13|268.73|270.77|268.37|271.13|268.73|270.77|268.37|0
1648480940000|2022-03-28 15:22:20|270.95|268.55|271.49|269.09|271.49|269.09|270.95|268.55|0
1648480950000|2022-03-28 15:22:30|271.67|269.27|271.49|269.09|271.67|269.27|271.49|269.09|0
1648480960000|2022-03-28 15:22:40|271.67|269.27|271.85|269.45|271.85|269.45|271.67|269.27|0
1648480970000|2022-03-28 15:22:50|272.03|269.63|272.21|269.81|272.21|269.81|272.03|269.63|0
1648480980000|2022-03-28 15:23:00|272.57|270.17|272.75|270.35|272.75|270.35|272.39|269.99|0
1648480990000|2022-03-28 15:23:10|273.29|270.89|273.47|271.07|273.47|271.07|273.29|270.89|0
1648481000000|2022-03-28 15:23:20|273.29|270.89|273.29|270.89|273.47|271.07|273.29|270.89|0
1648481010000|2022-03-28 15:23:30|273.47|271.07|272.93|270.53|273.47|271.07|272.93|270.53|0
1648481020000|2022-03-28 15:23:40|272.75|270.35|272.3|269.9|272.75|270.35|272.3|269.9|0
1648481030000|2022-03-28 15:23:50|273.47|271.07|272.93|270.53|273.47|271.07|272.93|270.53|0
1648481040000|2022-03-28 15:24:00|272.84|270.44|273.29|270.89|273.47|271.07|272.84|270.44|0
1648481050000|2022-03-28 15:24:10|273.11|270.71|273.11|270.71|273.11|270.71|272.93|270.53|0
1648481060000|2022-03-28 15:24:20|272.93|270.53|272.57|270.17|272.93|270.53|272.57|270.17|0
1648481070000|2022-03-28 15:24:30|272.75|270.35|273.47|271.07|273.47|271.07|272.75|270.35|0
1648481080000|2022-03-28 15:24:40|273.65|271.25|273.38|270.98|273.65|271.25|273.38|270.98|0
1648481090000|2022-03-28 15:24:50|273.29|270.89|273.11|270.71|273.29|270.89|273.11|270.71|0
1648481100000|2022-03-28 15:25:00|273.47|271.07|273.47|271.07|273.47|271.07|273.47|271.07|0
1648481110000|2022-03-28 15:25:10|273.65|271.25|273.29|270.89|273.65|271.25|273.29|270.89|0
1648481120000|2022-03-28 15:25:20|273.65|271.25|273.29|270.89|273.65|271.25|273.29|270.89|0
1648481130000|2022-03-28 15:25:30|273.65|271.25|274.01|271.61|274.56|272.16|273.65|271.25|0
1648481140000|2022-03-28 15:25:40|274.19|271.79|275.64|273.24|275.64|273.24|274.19|271.79|0
1648481150000|2022-03-28 15:25:50|275.82|273.42|277.1|274.7|277.1|274.7|275.82|273.42|0
1648481160000|2022-03-28 15:26:00|276.73|274.33|276.91|274.51|276.91|274.51|276.55|274.15|0
1648481170000|2022-03-28 15:26:10|277.1|274.7|276.55|274.15|277.1|274.7|276.55|274.15|0
1648481180000|2022-03-28 15:26:20|276.46|274.06|275.46|273.06|276.46|274.06|275.46|273.06|0
1648481190000|2022-03-28 15:26:30|275.28|272.88|276.01|273.61|276.01|273.61|275.28|272.88|0
1648481200000|2022-03-28 15:26:40|275.28|272.88|275.1|272.7|275.28|272.88|275.1|272.7|0
1648481210000|2022-03-28 15:26:50|274.92|272.52|274.37|271.97|274.92|272.52|274.37|271.97|0
1648481220000|2022-03-28 15:27:00|274.55|272.15|274.37|271.97|274.55|272.15|274.37|271.97|0
1648481230000|2022-03-28 15:27:10|274.01|271.61|273.65|271.25|274.19|271.79|273.65|271.25|0
1648481240000|2022-03-28 15:27:20|274.19|271.79|274.19|271.79|274.19|271.79|274.01|271.61|0
1648481250000|2022-03-28 15:27:30|274.01|271.61|273.83|271.43|274.01|271.61|273.83|271.43|0
1648481260000|2022-03-28 15:27:40|274.01|271.61|274.01|271.61|274.01|271.61|273.65|271.25|0
1648481270000|2022-03-28 15:27:50|274.19|271.79|273.83|271.43|274.19|271.79|273.83|271.43|0
1648481280000|2022-03-28 15:28:00|273.65|271.25|273.11|270.71|273.65|271.25|273.11|270.71|0
1648481290000|2022-03-28 15:28:10|273.47|271.07|273.83|271.43|273.83|271.43|273.47|271.07|0
1648481300000|2022-03-28 15:28:20|274.37|271.97|273.83|271.43|274.55|272.15|273.83|271.43|0
1648481310000|2022-03-28 15:28:30|273.65|271.25|274.19|271.79|274.19|271.79|273.65|271.25|0
1648481320000|2022-03-28 15:28:40|274.01|271.61|274.01|271.61|274.01|271.61|273.56|271.16|0
1648481330000|2022-03-28 15:28:50|274.19|271.79|274.01|271.61|274.19|271.79|274.01|271.61|0
1648481340000|2022-03-28 15:29:00|274.37|271.97|274.37|271.97|274.92|272.52|274.37|271.97|0
1648481350000|2022-03-28 15:29:10|274.55|272.15|274.65|272.25|274.65|272.25|274.55|272.15|0
1648481360000|2022-03-28 15:29:20|274.73|272.33|274.55|272.15|274.73|272.33|274.19|271.79|0
1648481370000|2022-03-28 15:29:30|274.73|272.33|274.19|271.79|274.73|272.33|274.19|271.79|0
1648481380000|2022-03-28 15:29:40|273.47|271.07|273.47|271.07|273.65|271.25|273.47|271.07|0
1648481390000|2022-03-28 15:29:50|273.29|270.89|273.38|270.98|273.38|270.98|273.2|270.8|0
1648481400000|2022-03-28 15:30:00|273.2|270.8|273.29|270.89|273.65|271.25|273.2|270.8|0
1648481410000|2022-03-28 15:30:10|273.11|270.71|273.29|270.89|273.29|270.89|273.11|270.71|0
1648481420000|2022-03-28 15:30:20|273.47|271.07|273.11|270.71|273.47|271.07|273.11|270.71|0
1648481430000|2022-03-28 15:30:30|272.92|270.52|273.65|271.25|273.65|271.25|272.92|270.52|0
1648481440000|2022-03-28 15:30:40|273.83|271.43|274.19|271.79|274.19|271.79|273.83|271.43|0
1648481450000|2022-03-28 15:30:50|273.65|271.25|273.83|271.43|273.83|271.43|273.65|271.25|0
1648481460000|2022-03-28 15:31:00|274.01|271.61|274.01|271.61|274.19|271.79|274.01|271.61|0
1648481470000|2022-03-28 15:31:10|274.37|271.97|275.1|272.7|275.1|272.7|274.37|271.97|0
1648481480000|2022-03-28 15:31:20|274.73|272.33|274.65|272.25|274.91|272.51|274.65|272.25|0
1648481490000|2022-03-28 15:31:30|274.37|271.97|275.19|272.79|275.46|273.06|274.37|271.97|0
1648481500000|2022-03-28 15:31:40|275.28|272.88|274.83|272.43|275.28|272.88|274.83|272.43|0
1648481510000|2022-03-28 15:31:50|274.91|272.51|274.91|272.51|275.1|272.7|274.91|272.51|0
1648481520000|2022-03-28 15:32:00|275.1|272.7|277.64|275.24|277.64|275.24|275.1|272.7|0
1648481530000|2022-03-28 15:32:10|277.37|274.97|277.01|274.61|277.37|274.97|276.91|274.51|0
1648481540000|2022-03-28 15:32:20|276.91|274.51|275.64|273.24|276.91|274.51|275.64|273.24|0
1648481550000|2022-03-28 15:32:30|275.82|273.42|275.28|272.88|275.82|273.42|275.28|272.88|0
1648481560000|2022-03-28 15:32:40|275.55|273.15|275.37|272.97|275.64|273.24|275.37|272.97|0
1648481570000|2022-03-28 15:32:50|275.46|273.06|275.92|273.52|275.92|273.52|275.46|273.06|0
1648481580000|2022-03-28 15:33:00|276.18|273.78|275.82|273.42|276.18|273.78|275.82|273.42|0
1648481590000|2022-03-28 15:33:10|276.37|273.97|276.91|274.51|276.91|274.51|276.37|273.97|0
1648481600000|2022-03-28 15:33:20|277.09|274.69|278.19|275.79|278.19|275.79|277.09|274.69|0
1648481610000|2022-03-28 15:33:30|278.55|276.15|278.92|276.52|279.28|276.88|278.55|276.15|0
1648481620000|2022-03-28 15:33:40|278.73|276.33|278.19|275.79|278.73|276.33|278.19|275.79|0
1648481630000|2022-03-28 15:33:50|278.1|275.7|278.28|275.88|278.37|275.97|278.1|275.7|0
1648481640000|2022-03-28 15:34:00|278.19|275.79|277.82|275.42|278.46|276.06|277.82|275.42|0
1648481650000|2022-03-28 15:34:10|277.46|275.06|277.82|275.42|277.82|275.42|277.28|274.88|0
1648481660000|2022-03-28 15:34:20|278.19|275.79|277.82|275.42|278.19|275.79|277.82|275.42|0
1648481670000|2022-03-28 15:34:30|277.64|275.24|278|275.6|278|275.6|277.64|275.24|0
1648481680000|2022-03-28 15:34:40|278.19|275.79|277.92|275.52|278.19|275.79|277.92|275.52|0
1648481690000|2022-03-28 15:34:50|278|275.6|278.19|275.79|278.37|275.97|278|275.6|0
1648481700000|2022-03-28 15:35:00|278.92|276.52|279.74|277.34|279.83|277.43|278.92|276.52|0
1648481710000|2022-03-28 15:35:10|279.65|277.25|279.65|277.25|280.2|277.8|279.65|277.25|0
1648481720000|2022-03-28 15:35:20|279.46|277.06|279.65|277.25|279.83|277.43|279.46|277.06|0
1648481730000|2022-03-28 15:35:30|280.01|277.61|279.65|277.25|280.01|277.61|279.65|277.25|0
1648481740000|2022-03-28 15:35:40|280.11|277.71|280.2|277.8|280.38|277.98|280.11|277.71|0
1648481750000|2022-03-28 15:35:50|280.38|277.98|280.56|278.16|280.56|278.16|280.38|277.98|0
1648481760000|2022-03-28 15:36:00|280.74|278.34|281.48|279.08|281.48|279.08|280.74|278.34|0
1648481770000|2022-03-28 15:36:10|281.11|278.71|282.03|279.63|282.03|279.63|280.84|278.44|0
1648481780000|2022-03-28 15:36:20|281.57|279.17|282.03|279.63|282.03|279.63|281.48|279.08|0
1648481790000|2022-03-28 15:36:30|282.4|280|282.95|280.55|282.95|280.55|282.4|280|0
1648481800000|2022-03-28 15:36:40|282.76|280.36|282.4|280|282.95|280.55|282.4|280|0
1648481810000|2022-03-28 15:36:50|282.58|280.18|282.21|279.81|282.58|280.18|282.21|279.81|0
1648481820000|2022-03-28 15:37:00|282.12|279.72|281.84|279.44|282.4|280|281.84|279.44|0
1648481830000|2022-03-28 15:37:10|281.66|279.26|282.21|279.81|282.21|279.81|281.66|279.26|0
1648481840000|2022-03-28 15:37:20|282.76|280.36|282.4|280|282.76|280.36|282.4|280|0
1648481850000|2022-03-28 15:37:30|282.21|279.81|281.84|279.44|282.21|279.81|281.84|279.44|0
1648481860000|2022-03-28 15:37:40|281.66|279.26|281.29|278.89|281.66|279.26|281.29|278.89|0
1648481870000|2022-03-28 15:37:50|281.39|278.99|281.29|278.89|281.48|279.08|281.11|278.71|0
1648481880000|2022-03-28 15:38:00|281.48|279.08|281.11|278.71|281.48|279.08|281.11|278.71|0
1648481890000|2022-03-28 15:38:10|281.66|279.26|281.29|278.89|281.66|279.26|281.29|278.89|0
1648481900000|2022-03-28 15:38:20|281.39|278.99|281.11|278.71|281.39|278.99|281.11|278.71|0
1648481910000|2022-03-28 15:38:30|281.21|278.81|280.93|278.53|281.48|279.08|280.93|278.53|0
1648481920000|2022-03-28 15:38:40|281.29|278.89|280.93|278.53|281.29|278.89|280.93|278.53|0
1648481930000|2022-03-28 15:38:50|280.56|278.16|280.38|277.98|280.56|278.16|280.19|277.79|0
1648481940000|2022-03-28 15:39:00|280.19|277.79|280.56|278.16|280.56|278.16|280.19|277.79|0
1648481950000|2022-03-28 15:39:10|280.93|278.53|280.74|278.34|280.93|278.53|280.74|278.34|0
1648481960000|2022-03-28 15:39:20|280.93|278.53|281.84|279.44|281.84|279.44|280.93|278.53|0
1648481970000|2022-03-28 15:39:30|281.94|279.54|281.84|279.44|282.03|279.63|281.84|279.44|0
1648481980000|2022-03-28 15:39:40|281.29|278.89|281.66|279.26|281.84|279.44|281.29|278.89|0
1648481990000|2022-03-28 15:39:50|281.84|279.44|281.94|279.54|282.03|279.63|281.84|279.44|0
1648482000000|2022-03-28 15:40:00|281.66|279.26|281.66|279.26|281.66|279.26|281.48|279.08|0
1648482010000|2022-03-28 15:40:10|282.03|279.63|281.66|279.26|282.03|279.63|281.66|279.26|0
1648482020000|2022-03-28 15:40:20|281.48|279.08|282.21|279.81|282.21|279.81|281.48|279.08|0
1648482040000|2022-03-28 15:40:40|282.03|279.63|282.39|279.99|282.39|279.99|282.03|279.63|0
1648482050000|2022-03-28 15:40:50|282.21|279.81|281.66|279.26|282.21|279.81|281.66|279.26|0
1648482060000|2022-03-28 15:41:00|281.48|279.08|282.03|279.63|282.03|279.63|281.48|279.08|0
1648482070000|2022-03-28 15:41:10|282.21|279.81|282.31|279.91|282.31|279.91|282.03|279.63|0
1648482080000|2022-03-28 15:41:20|282.21|279.81|282.21|279.81|282.39|279.99|282.21|279.81|0
1648482090000|2022-03-28 15:41:30|282.12|279.72|281.66|279.26|282.21|279.81|281.66|279.26|0
1648482100000|2022-03-28 15:41:40|281.57|279.17|281.29|278.89|281.66|279.26|281.29|278.89|0
1648482110000|2022-03-28 15:41:50|281.11|278.71|281.11|278.71|281.11|278.71|280.93|278.53|0
1648482120000|2022-03-28 15:42:00|281.29|278.89|280.56|278.16|281.29|278.89|280.56|278.16|0
1648482130000|2022-03-28 15:42:10|280.74|278.34|281.29|278.89|281.29|278.89|280.56|278.16|0
1648482140000|2022-03-28 15:42:20|281.48|279.08|281.11|278.71|281.66|279.26|281.11|278.71|0
1648482150000|2022-03-28 15:42:30|280.74|278.34|280.92|278.52|280.92|278.52|280.74|278.34|0
1648482160000|2022-03-28 15:42:40|281.11|278.71|280.56|278.16|281.11|278.71|280.56|278.16|0
1648482170000|2022-03-28 15:42:50|280.74|278.34|280.92|278.52|280.92|278.52|280.74|278.34|0
1648482180000|2022-03-28 15:43:00|280.74|278.34|280.37|277.97|280.92|278.52|280.37|277.97|0
1648482190000|2022-03-28 15:43:10|280.01|277.61|280.01|277.61|280.19|277.79|280.01|277.61|0
1648482200000|2022-03-28 15:43:20|280.19|277.79|280.1|277.7|280.19|277.79|280.1|277.7|0
1648482210000|2022-03-28 15:43:30|280.19|277.79|280.19|277.79|280.19|277.79|280.01|277.61|0
1648482220000|2022-03-28 15:43:40|280.37|277.97|280.19|277.79|280.37|277.97|280.19|277.79|0
1648482230000|2022-03-28 15:43:50|280.56|278.16|280.19|277.79|280.56|278.16|280.19|277.79|0
1648482240000|2022-03-28 15:44:00|280.56|278.16|280.37|277.97|280.92|278.52|280.37|277.97|0
1648482250000|2022-03-28 15:44:10|280.19|277.79|280.19|277.79|280.19|277.79|280.19|277.79|0
1648482260000|2022-03-28 15:44:20|280.29|277.89|280.19|277.79|280.37|277.97|280.19|277.79|0
1648482270000|2022-03-28 15:44:30|280.01|277.61|279.83|277.43|280.01|277.61|279.83|277.43|0
1648482280000|2022-03-28 15:44:40|279.64|277.24|279.83|277.43|279.83|277.43|279.46|277.06|0
1648482290000|2022-03-28 15:44:50|279.64|277.24|279.46|277.06|279.64|277.24|279.46|277.06|0
1648482300000|2022-03-28 15:45:00|280.01|277.61|280.56|278.16|280.56|278.16|279.82|277.42|0
1648482310000|2022-03-28 15:45:10|281.11|278.71|280.74|278.34|281.11|278.71|280.74|278.34|0
1648482320000|2022-03-28 15:45:20|280.92|278.52|281.29|278.89|281.29|278.89|280.92|278.52|0
1648482330000|2022-03-28 15:45:30|281.11|278.71|281.29|278.89|281.29|278.89|281.11|278.71|0
1648482340000|2022-03-28 15:45:40|281.47|279.07|281.47|279.07|281.66|279.26|281.47|279.07|0
1648482350000|2022-03-28 15:45:50|281.57|279.17|282.02|279.62|282.02|279.62|281.57|279.17|0
1648482360000|2022-03-28 15:46:00|282.12|279.72|282.39|279.99|282.58|280.18|282.12|279.72|0
1648482370000|2022-03-28 15:46:10|282.58|280.18|282.58|280.18|282.58|280.18|282.58|280.18|0
1648482380000|2022-03-28 15:46:20|283.22|280.82|283.68|281.28|283.86|281.46|283.22|280.82|0
1648482390000|2022-03-28 15:46:30|283.86|281.46|283.86|281.46|283.86|281.46|283.68|281.28|0
1648482400000|2022-03-28 15:46:40|283.68|281.28|283.86|281.46|283.86|281.46|283.31|280.91|0
1648482410000|2022-03-28 15:46:50|283.68|281.28|283.78|281.38|283.78|281.38|283.68|281.28|0
1648482420000|2022-03-28 15:47:00|283.5|281.1|283.5|281.1|283.5|281.1|283.31|280.91|0
1648482430000|2022-03-28 15:47:10|283.68|281.28|283.59|281.19|283.96|281.56|283.59|281.19|0
1648482440000|2022-03-28 15:47:20|283.68|281.28|283.68|281.28|283.68|281.28|283.49|281.09|0
1648482450000|2022-03-28 15:47:30|283.13|280.73|282.39|279.99|283.13|280.73|282.3|279.9|0
1648482460000|2022-03-28 15:47:40|282.57|280.17|283.13|280.73|283.31|280.91|282.57|280.17|0
1648482470000|2022-03-28 15:47:50|283.22|280.82|282.94|280.54|283.22|280.82|282.94|280.54|0
1648482480000|2022-03-28 15:48:00|283.31|280.91|283.41|281.01|283.41|281.01|283.13|280.73|0
1648482490000|2022-03-28 15:48:10|283.31|280.91|283.31|280.91|283.31|280.91|283.13|280.73|0
1648482500000|2022-03-28 15:48:20|283.86|281.46|283.68|281.28|283.86|281.46|283.68|281.28|0
1648482510000|2022-03-28 15:48:30|283.86|281.46|284.05|281.65|284.05|281.65|283.86|281.46|0
1648482520000|2022-03-28 15:48:40|284.23|281.83|284.78|282.38|284.78|282.38|284.23|281.83|0
1648482530000|2022-03-28 15:48:50|284.97|282.57|284.78|282.38|284.97|282.57|284.6|282.2|0
1648482540000|2022-03-28 15:49:00|284.51|282.11|284.6|282.2|284.6|282.2|284.42|282.02|0
1648482550000|2022-03-28 15:49:10|285.15|282.75|285.34|282.94|285.34|282.94|285.15|282.75|0
1648482560000|2022-03-28 15:49:20|285.15|282.75|285.15|282.75|285.15|282.75|284.97|282.57|0
1648482570000|2022-03-28 15:49:30|284.97|282.57|285.07|282.67|285.15|282.75|284.97|282.57|0
1648482580000|2022-03-28 15:49:40|285.15|282.75|287|284.6|287|284.6|285.15|282.75|0
1648482590000|2022-03-28 15:49:50|287.37|284.97|287.19|284.79|287.37|284.97|287.19|284.79|0
1648482600000|2022-03-28 15:50:00|287.56|285.16|288.12|285.72|288.12|285.72|287.56|285.16|0
1648482610000|2022-03-28 15:50:10|288.3|285.9|288.86|286.46|288.86|286.46|288.3|285.9|0
1648482620000|2022-03-28 15:50:20|288.49|286.09|288.67|286.27|288.67|286.27|288.49|286.09|0
1648482630000|2022-03-28 15:50:30|287.93|285.53|286.82|284.42|287.93|285.53|286.82|284.42|0
1648482640000|2022-03-28 15:50:40|286.73|284.33|286.45|284.05|286.73|284.33|286.45|284.05|0
1648482650000|2022-03-28 15:50:50|286.26|283.86|285.71|283.31|286.26|283.86|285.71|283.31|0
1648482660000|2022-03-28 15:51:00|285.89|283.49|285.89|283.49|286.45|284.05|285.89|283.49|0
1648482670000|2022-03-28 15:51:10|286.08|283.68|286.08|283.68|286.08|283.68|286.08|283.68|0
1648482680000|2022-03-28 15:51:20|285.52|283.12|285.52|283.12|285.52|283.12|285.52|283.12|0
1648482690000|2022-03-28 15:51:30|285.34|282.94|285.71|283.31|285.71|283.31|285.34|282.94|0
1648482700000|2022-03-28 15:51:40|285.52|283.12|285.34|282.94|285.52|283.12|285.34|282.94|0
1648482710000|2022-03-28 15:51:50|285.15|282.75|285.15|282.75|285.34|282.94|285.15|282.75|0
1648482720000|2022-03-28 15:52:00|285.34|282.94|285.52|283.12|285.52|283.12|285.15|282.75|0
1648482730000|2022-03-28 15:52:10|285.34|282.94|286.45|284.05|286.45|284.05|285.34|282.94|0
1648482740000|2022-03-28 15:52:20|286.63|284.23|286.08|283.68|286.63|284.23|286.08|283.68|0
1648482750000|2022-03-28 15:52:30|286.26|283.86|285.71|283.31|286.45|284.05|285.71|283.31|0
1648482760000|2022-03-28 15:52:40|285.89|283.49|285.71|283.31|285.89|283.49|285.43|283.03|0
1648482770000|2022-03-28 15:52:50|285.52|283.12|285.52|283.12|285.52|283.12|285.34|282.94|0
1648482780000|2022-03-28 15:53:00|285.71|283.31|285.89|283.49|285.89|283.49|285.52|283.12|0
1648482790000|2022-03-28 15:53:10|285.34|282.94|285.89|283.49|286.08|283.68|285.34|282.94|0
1648482800000|2022-03-28 15:53:20|286.63|284.23|286.63|284.23|286.63|284.23|286.26|283.86|0
1648482810000|2022-03-28 15:53:30|286.45|284.05|286.45|284.05|286.63|284.23|286.45|284.05|0
1648482820000|2022-03-28 15:53:40|286.63|284.23|286.82|284.42|286.82|284.42|286.63|284.23|0
1648482830000|2022-03-28 15:53:50|287|284.6|287|284.6|287|284.6|286.82|284.42|0
1648482840000|2022-03-28 15:54:00|287.19|284.79|287.56|285.16|287.56|285.16|287.19|284.79|0
1648482850000|2022-03-28 15:54:10|287.74|285.34|288.3|285.9|288.3|285.9|287.65|285.25|0
1648482860000|2022-03-28 15:54:20|287.93|285.53|287.74|285.34|287.93|285.53|287.74|285.34|0
1648482870000|2022-03-28 15:54:30|286.82|284.42|286.45|284.05|286.82|284.42|286.45|284.05|0
1648482880000|2022-03-28 15:54:40|286.63|284.23|286.45|284.05|286.63|284.23|286.45|284.05|0
1648482890000|2022-03-28 15:54:50|284.2|281.8|285.91|283.51|285.91|283.51|284.2|281.8|0
1648482900000|2022-03-28 15:55:00|285.72|283.32|286.84|284.44|287.02|284.62|285.72|283.32|0
1648482910000|2022-03-28 15:55:10|286.65|284.25|287.68|285.28|287.68|285.28|286.65|284.25|0
1648482920000|2022-03-28 15:55:20|287.5|285.1|287.59|285.19|287.59|285.19|287.13|284.73|0
1648482930000|2022-03-28 15:55:30|287.5|285.1|286.94|284.54|287.5|285.1|286.94|284.54|0
1648482940000|2022-03-28 15:55:40|286.76|284.36|286.57|284.17|286.76|284.36|286.39|283.99|0
1648482950000|2022-03-28 15:55:50|287.13|284.73|286.94|284.54|287.13|284.73|286.94|284.54|0
1648482960000|2022-03-28 15:56:00|286.76|284.36|287.31|284.91|287.31|284.91|286.76|284.36|0
1648482970000|2022-03-28 15:56:10|287.13|284.73|287.31|284.91|287.31|284.91|287.13|284.73|0
1648482980000|2022-03-28 15:56:20|287.13|284.73|287.5|285.1|287.5|285.1|287.13|284.73|0
1648482990000|2022-03-28 15:56:30|287.31|284.91|287.13|284.73|287.31|284.91|286.94|284.54|0
1648483000000|2022-03-28 15:56:40|286.57|284.17|286.76|284.36|286.76|284.36|286.39|283.99|0
1648483010000|2022-03-28 15:56:50|286.94|284.54|287.5|285.1|287.5|285.1|286.94|284.54|0
1648483020000|2022-03-28 15:57:00|287.78|285.38|287.87|285.47|288.05|285.65|287.78|285.38|0
1648483030000|2022-03-28 15:57:10|287.68|285.28|287.5|285.1|287.68|285.28|287.31|284.91|0
1648483040000|2022-03-28 15:57:20|287.31|284.91|287.31|284.91|287.68|285.28|287.31|284.91|0
1648483050000|2022-03-28 15:57:30|286.94|284.54|286.76|284.36|286.94|284.54|286.76|284.36|0
1648483060000|2022-03-28 15:57:40|286.57|284.17|286.94|284.54|286.94|284.54|286.57|284.17|0
1648483070000|2022-03-28 15:57:50|286.76|284.36|286.94|284.54|286.94|284.54|286.57|284.17|0
1648483080000|2022-03-28 15:58:00|287.31|284.91|287.13|284.73|287.5|285.1|287.13|284.73|0
1648483090000|2022-03-28 15:58:10|286.94|284.54|287.13|284.73|287.13|284.73|286.76|284.36|0
1648483100000|2022-03-28 15:58:20|286.94|284.54|287.13|284.73|287.13|284.73|286.94|284.54|0
1648483110000|2022-03-28 15:58:30|287.31|284.91|286.94|284.54|287.31|284.91|286.94|284.54|0
1648483120000|2022-03-28 15:58:40|286.76|284.36|287.13|284.73|287.13|284.73|286.76|284.36|0
1648483130000|2022-03-28 15:58:50|287.04|284.64|287.13|284.73|287.13|284.73|286.94|284.54|0
1648483140000|2022-03-28 15:59:00|286.94|284.54|287.31|284.91|287.5|285.1|286.94|284.54|0
1648483150000|2022-03-28 15:59:10|287.5|285.1|287.87|285.47|287.87|285.47|287.5|285.1|0
1648483160000|2022-03-28 15:59:20|288.05|285.65|287.87|285.47|288.05|285.65|287.68|285.28|0
1648483170000|2022-03-28 15:59:30|287.68|285.28|288.24|285.84|288.42|286.02|287.68|285.28|0
1648483180000|2022-03-28 15:59:40|288.42|286.02|288.24|285.84|288.61|286.21|288.24|285.84|0
1648483190000|2022-03-28 15:59:50|287.96|285.56|287.86|285.46|288.15|285.75|287.86|285.46|0
1648483200000|2022-03-28 16:00:00|288.42|286.02|288.05|285.65|288.61|286.21|288.05|285.65|0
1648483210000|2022-03-28 16:00:10|288.42|286.02|288.79|286.39|288.79|286.39|288.24|285.84|0
1648483220000|2022-03-28 16:00:20|288.33|285.93|288.79|286.39|288.79|286.39|288.33|285.93|0
1648483230000|2022-03-28 16:00:30|288.98|286.58|288.98|286.58|288.98|286.58|288.98|286.58|0
1648483240000|2022-03-28 16:00:40|289.16|286.76|288.61|286.21|289.16|286.76|288.61|286.21|0
1648483250000|2022-03-28 16:00:50|288.79|286.39|287.68|285.28|288.79|286.39|287.68|285.28|0
1648483260000|2022-03-28 16:01:00|287.49|285.09|286.94|284.54|287.49|285.09|286.94|284.54|0
1648483270000|2022-03-28 16:01:10|286.75|284.35|286.75|284.35|286.94|284.54|286.75|284.35|0
1648483280000|2022-03-28 16:01:20|286.94|284.54|286.57|284.17|286.94|284.54|286.57|284.17|0
1648483290000|2022-03-28 16:01:30|286.38|283.98|285.65|283.25|286.38|283.98|285.65|283.25|0
1648483300000|2022-03-28 16:01:40|285.46|283.06|285.09|282.69|285.46|283.06|284.91|282.51|0
1648483310000|2022-03-28 16:01:50|284.91|282.51|284.91|282.51|284.91|282.51|284.91|282.51|0
1648483320000|2022-03-28 16:02:00|285.09|282.69|284.17|281.77|285.09|282.69|284.17|281.77|0
1648483330000|2022-03-28 16:02:10|284.36|281.96|284.36|281.96|284.72|282.32|284.36|281.96|0
1648483340000|2022-03-28 16:02:20|284.17|281.77|284.36|281.96|284.54|282.14|284.17|281.77|0
1648483350000|2022-03-28 16:02:30|284.54|282.14|284.54|282.14|284.64|282.24|284.36|281.96|0
1648483360000|2022-03-28 16:02:40|284.36|281.96|283.99|281.59|284.36|281.96|283.99|281.59|0
1648483370000|2022-03-28 16:02:50|283.8|281.4|283.8|281.4|284.17|281.77|283.8|281.4|0
1648483380000|2022-03-28 16:03:00|283.99|281.59|283.99|281.59|283.99|281.59|283.8|281.4|0
1648483390000|2022-03-28 16:03:10|284.17|281.77|284.17|281.77|284.17|281.77|283.99|281.59|0
1648483400000|2022-03-28 16:03:20|283.99|281.59|284.27|281.87|284.36|281.96|283.99|281.59|0
1648483410000|2022-03-28 16:03:30|283.99|281.59|284.17|281.77|284.36|281.96|283.99|281.59|0
1648483420000|2022-03-28 16:03:40|284.08|281.68|284.36|281.96|284.36|281.96|283.99|281.59|0
1648483430000|2022-03-28 16:03:50|284.17|281.77|284.36|281.96|284.36|281.96|284.17|281.77|0
1648483440000|2022-03-28 16:04:00|284.17|281.77|284.17|281.77|284.17|281.77|283.99|281.59|0
1648483450000|2022-03-28 16:04:10|284.36|281.96|284.36|281.96|284.36|281.96|284.17|281.77|0
1648483460000|2022-03-28 16:04:20|284.54|282.14|284.36|281.96|284.54|282.14|284.36|281.96|0
1648483470000|2022-03-28 16:04:30|284.17|281.77|283.62|281.22|284.17|281.77|283.62|281.22|0
1648483480000|2022-03-28 16:04:40|283.8|281.4|283.8|281.4|283.8|281.4|283.62|281.22|0
1648483490000|2022-03-28 16:04:50|283.62|281.22|283.62|281.22|283.62|281.22|283.44|281.04|0
1648483500000|2022-03-28 16:05:00|283.8|281.4|284.17|281.77|284.17|281.77|283.8|281.4|0
1648483510000|2022-03-28 16:05:10|283.62|281.22|283.44|281.04|283.8|281.4|283.44|281.04|0
1648483520000|2022-03-28 16:05:20|283.62|281.22|283.44|281.04|283.62|281.22|283.44|281.04|0
1648483530000|2022-03-28 16:05:30|283.62|281.22|283.8|281.4|283.8|281.4|283.44|281.04|0
1648483540000|2022-03-28 16:05:40|283.62|281.22|283.44|281.04|283.8|281.4|283.44|281.04|0
1648483550000|2022-03-28 16:05:50|283.62|281.22|283.62|281.22|283.62|281.22|283.62|281.22|0
1648483560000|2022-03-28 16:06:00|283.99|281.59|284.17|281.77|284.35|281.95|283.8|281.4|0
1648483570000|2022-03-28 16:06:10|284.35|281.95|284.17|281.77|284.35|281.95|284.17|281.77|0
1648483580000|2022-03-28 16:06:20|283.99|281.59|284.17|281.77|284.17|281.77|283.99|281.59|0
1648483590000|2022-03-28 16:06:30|283.8|281.4|283.8|281.4|283.8|281.4|283.8|281.4|0
1648483600000|2022-03-28 16:06:40|283.99|281.59|283.43|281.03|283.99|281.59|283.25|280.85|0
1648483610000|2022-03-28 16:06:50|283.25|280.85|283.25|280.85|283.25|280.85|283.25|280.85|0
1648483620000|2022-03-28 16:07:00|283.07|280.67|282.88|280.48|283.07|280.67|282.88|280.48|0
1648483630000|2022-03-28 16:07:10|282.52|280.12|283.07|280.67|283.07|280.67|282.52|280.12|0
1648483640000|2022-03-28 16:07:20|283.25|280.85|283.62|281.22|283.62|281.22|283.25|280.85|0
1648483650000|2022-03-28 16:07:30|283.43|281.03|283.62|281.22|283.62|281.22|283.43|281.03|0
1648483660000|2022-03-28 16:07:40|283.43|281.03|283.62|281.22|283.62|281.22|283.43|281.03|0
1648483670000|2022-03-28 16:07:50|283.43|281.03|283.71|281.31|283.71|281.31|283.43|281.03|0
1648483680000|2022-03-28 16:08:00|283.8|281.4|284.91|282.51|284.91|282.51|283.8|281.4|0
1648483690000|2022-03-28 16:08:10|284.54|282.14|284.91|282.51|284.91|282.51|284.54|282.14|0
1648483700000|2022-03-28 16:08:20|284.72|282.32|284.91|282.51|284.91|282.51|284.35|281.95|0
1648483710000|2022-03-28 16:08:30|285.09|282.69|285.83|283.43|285.83|283.43|285.09|282.69|0
1648483720000|2022-03-28 16:08:40|286.01|283.61|285.64|283.24|286.01|283.61|285.64|283.24|0
1648483730000|2022-03-28 16:08:50|285.27|282.87|284.72|282.32|285.27|282.87|284.72|282.32|0
1648483740000|2022-03-28 16:09:00|284.82|282.42|285.64|283.24|285.64|283.24|284.82|282.42|0
1648483750000|2022-03-28 16:09:10|285.83|283.43|286.01|283.61|286.01|283.61|285.83|283.43|0
1648483760000|2022-03-28 16:09:20|285.46|283.06|285.46|283.06|285.64|283.24|285.46|283.06|0
1648483770000|2022-03-28 16:09:30|285.92|283.52|285.64|283.24|285.92|283.52|285.46|283.06|0
1648483780000|2022-03-28 16:09:40|286.01|283.61|285.83|283.43|286.01|283.61|285.83|283.43|0
1648483790000|2022-03-28 16:09:50|286.01|283.61|286.01|283.61|286.01|283.61|285.83|283.43|0
1648483800000|2022-03-28 16:10:00|285.83|283.43|286.2|283.8|286.2|283.8|285.83|283.43|0
1648483810000|2022-03-28 16:10:10|286.01|283.61|285.83|283.43|286.01|283.61|285.83|283.43|0
1648483820000|2022-03-28 16:10:20|286.01|283.61|286.01|283.61|286.2|283.8|286.01|283.61|0
1648483830000|2022-03-28 16:10:30|286.2|283.8|286.57|284.17|286.57|284.17|286.2|283.8|0
1648483840000|2022-03-28 16:10:40|286.66|284.26|286.57|284.17|286.66|284.26|286.57|284.17|0
1648483850000|2022-03-28 16:10:50|287.3|284.9|286.93|284.53|287.3|284.9|286.93|284.53|0
1648483860000|2022-03-28 16:11:00|287.3|284.9|286.93|284.53|287.3|284.9|286.93|284.53|0
1648483870000|2022-03-28 16:11:10|287.12|284.72|287.3|284.9|287.3|284.9|287.12|284.72|0
1648483880000|2022-03-28 16:11:20|286.93|284.53|287.12|284.72|287.12|284.72|286.93|284.53|0
1648483890000|2022-03-28 16:11:30|287.3|284.9|287.67|285.27|287.67|285.27|287.3|284.9|0
1648483900000|2022-03-28 16:11:40|288.23|285.83|287.86|285.46|288.23|285.83|287.86|285.46|0
1648483910000|2022-03-28 16:11:50|288.6|286.2|288.79|286.39|288.79|286.39|288.6|286.2|0
1648483920000|2022-03-28 16:12:00|288.6|286.2|288.79|286.39|288.97|286.57|288.6|286.2|0
1648483930000|2022-03-28 16:12:10|288.97|286.57|288.97|286.57|288.97|286.57|288.79|286.39|0
1648483940000|2022-03-28 16:12:20|288.79|286.39|287.86|285.46|288.79|286.39|287.86|285.46|0
1648483950000|2022-03-28 16:12:30|287.49|285.09|287.3|284.9|287.49|285.09|287.3|284.9|0
1648483960000|2022-03-28 16:12:40|287.67|285.27|288.04|285.64|288.04|285.64|287.67|285.27|0
1648483970000|2022-03-28 16:12:50|288.23|285.83|287.77|285.37|288.23|285.83|287.77|285.37|0
1648483980000|2022-03-28 16:13:00|288.04|285.64|287.49|285.09|288.04|285.64|287.49|285.09|0
1648483990000|2022-03-28 16:13:10|287.67|285.27|287.3|284.9|287.67|285.27|287.3|284.9|0
1648484000000|2022-03-28 16:13:20|287.49|285.09|287.67|285.27|287.67|285.27|287.12|284.72|0
1648484010000|2022-03-28 16:13:30|287.58|285.18|287.12|284.72|287.58|285.18|287.12|284.72|0
1648484020000|2022-03-28 16:13:40|287.3|284.9|287.3|284.9|287.3|284.9|287.3|284.9|0
1648484030000|2022-03-28 16:13:50|286.93|284.53|286.75|284.35|286.93|284.53|286.75|284.35|0
1648484040000|2022-03-28 16:14:00|286.93|284.53|286.93|284.53|286.93|284.53|286.75|284.35|0
1648484050000|2022-03-28 16:14:10|287.3|284.9|287.49|285.09|287.49|285.09|287.3|284.9|0
1648484060000|2022-03-28 16:14:20|287.67|285.27|287.3|284.9|287.67|285.27|287.3|284.9|0
1648484070000|2022-03-28 16:14:30|287.58|285.18|287.21|284.81|287.58|285.18|287.12|284.72|0
1648484080000|2022-03-28 16:14:40|287.12|284.72|286.93|284.53|287.12|284.72|286.93|284.53|0
1648484090000|2022-03-28 16:14:50|286.75|284.35|286.93|284.53|286.93|284.53|286.75|284.35|0
1648484100000|2022-03-28 16:15:00|287.3|284.9|286.19|283.79|287.3|284.9|286.19|283.79|0
1648484110000|2022-03-28 16:15:10|286.11|283.71|286.75|284.35|286.75|284.35|286.11|283.71|0
1648484120000|2022-03-28 16:15:20|286.56|284.16|286.01|283.61|286.56|284.16|286.01|283.61|0
1648484130000|2022-03-28 16:15:30|285.82|283.42|286.01|283.61|286.01|283.61|285.82|283.42|0
1648484140000|2022-03-28 16:15:40|286.38|283.98|286.38|283.98|286.38|283.98|286.38|283.98|0
1648484150000|2022-03-28 16:15:50|286.19|283.79|286.56|284.16|286.56|284.16|286.19|283.79|0
1648484160000|2022-03-28 16:16:00|286.38|283.98|286.56|284.16|286.56|284.16|286.38|283.98|0
1648484170000|2022-03-28 16:16:10|286.75|284.35|287.49|285.09|287.49|285.09|286.75|284.35|0
1648484180000|2022-03-28 16:16:20|287.67|285.27|288.41|286.01|288.41|286.01|287.67|285.27|0
1648484190000|2022-03-28 16:16:30|288.23|285.83|288.41|286.01|288.41|286.01|288.23|285.83|0
1648484200000|2022-03-28 16:16:40|288.23|285.83|288.41|286.01|288.41|286.01|288.14|285.74|0
1648484210000|2022-03-28 16:16:50|288.78|286.38|288.78|286.38|288.97|286.57|288.78|286.38|0
1648484220000|2022-03-28 16:17:00|288.88|286.48|288.69|286.29|288.88|286.48|288.32|285.92|0
1648484230000|2022-03-28 16:17:10|288.41|286.01|289.15|286.75|289.15|286.75|288.41|286.01|0
1648484240000|2022-03-28 16:17:20|289.07|286.67|290.46|288.06|290.46|288.06|289.07|286.67|0
1648484250000|2022-03-28 16:17:30|290.64|288.24|290.64|288.24|290.64|288.24|290.27|287.87|0
1648484260000|2022-03-28 16:17:40|290.83|288.43|290.27|287.87|290.83|288.43|290.27|287.87|0
1648484270000|2022-03-28 16:17:50|290.08|287.68|289.62|287.22|290.08|287.68|289.62|287.22|0
1648484280000|2022-03-28 16:18:00|289.53|287.13|288.97|286.57|289.53|287.13|288.97|286.57|0
1648484290000|2022-03-28 16:18:10|289.34|286.94|289.34|286.94|289.34|286.94|289.15|286.75|0
1648484300000|2022-03-28 16:18:20|289.15|286.75|289.34|286.94|289.34|286.94|289.15|286.75|0
1648484310000|2022-03-28 16:18:30|289.53|287.13|289.34|286.94|289.71|287.31|289.34|286.94|0
1648484320000|2022-03-28 16:18:40|290.08|287.68|290.27|287.87|290.27|287.87|290.08|287.68|0
1648484330000|2022-03-28 16:18:50|290.45|288.05|290.45|288.05|290.45|288.05|290.27|287.87|0
1648484340000|2022-03-28 16:19:00|290.27|287.87|290.45|288.05|290.64|288.24|290.27|287.87|0
1648484350000|2022-03-28 16:19:10|290.55|288.15|290.64|288.24|290.83|288.43|290.55|288.15|0
1648484360000|2022-03-28 16:19:20|290.45|288.05|290.08|287.68|290.45|288.05|290.08|287.68|0
1648484370000|2022-03-28 16:19:30|289.9|287.5|289.71|287.31|289.9|287.5|289.52|287.12|0
1648484380000|2022-03-28 16:19:40|290.08|287.68|289.9|287.5|290.08|287.68|289.9|287.5|0
1648484390000|2022-03-28 16:19:50|289.71|287.31|289.71|287.31|289.71|287.31|289.52|287.12|0
1648484400000|2022-03-28 16:20:00|289.52|287.12|288.97|286.57|289.52|287.12|288.97|286.57|0
1648484410000|2022-03-28 16:20:10|288.78|286.38|288.78|286.38|288.97|286.57|288.78|286.38|0
1648484420000|2022-03-28 16:20:20|288.97|286.57|289.52|287.12|289.52|287.12|288.97|286.57|0
1648484430000|2022-03-28 16:20:30|289.15|286.75|288.6|286.2|289.34|286.94|288.6|286.2|0
1648484440000|2022-03-28 16:20:40|288.97|286.57|288.6|286.2|288.97|286.57|288.6|286.2|0
1648484450000|2022-03-28 16:20:50|288.41|286.01|288.41|286.01|288.6|286.2|288.41|286.01|0
1648484460000|2022-03-28 16:21:00|288.23|285.83|288.04|285.64|288.23|285.83|288.04|285.64|0
1648484470000|2022-03-28 16:21:10|287.85|285.45|287.85|285.45|287.85|285.45|287.85|285.45|0
1648484480000|2022-03-28 16:21:20|287.48|285.08|286.19|283.79|287.48|285.08|286.19|283.79|0
1648484490000|2022-03-28 16:21:30|286.38|283.98|287.3|284.9|287.3|284.9|286.38|283.98|0
1648484500000|2022-03-28 16:21:40|287.48|285.08|287.48|285.08|287.48|285.08|287.3|284.9|0
1648484510000|2022-03-28 16:21:50|287.3|284.9|287.48|285.08|287.67|285.27|287.3|284.9|0
1648484520000|2022-03-28 16:22:00|287.3|284.9|287.48|285.08|287.67|285.27|287.3|284.9|0
1648484530000|2022-03-28 16:22:10|287.3|284.9|286.74|284.34|287.3|284.9|286.74|284.34|0
1648484540000|2022-03-28 16:22:20|286.56|284.16|286.56|284.16|286.56|284.16|286.56|284.16|0
1648484550000|2022-03-28 16:22:30|286.74|284.34|286.56|284.16|286.74|284.34|286.56|284.16|0
1648484560000|2022-03-28 16:22:40|286.74|284.34|286.19|283.79|286.74|284.34|286.19|283.79|0
1648484570000|2022-03-28 16:22:50|286.29|283.89|286.37|283.97|286.37|283.97|286.29|283.89|0
1648484580000|2022-03-28 16:23:00|286.01|283.61|285.64|283.24|286.01|283.61|285.64|283.24|0
1648484590000|2022-03-28 16:23:10|285.82|283.42|285.82|283.42|286.01|283.61|285.82|283.42|0
1648484600000|2022-03-28 16:23:20|285.64|283.24|285.64|283.24|285.64|283.24|285.45|283.05|0
1648484610000|2022-03-28 16:23:30|285.45|283.05|285.82|283.42|285.82|283.42|285.45|283.05|0
1648484620000|2022-03-28 16:23:40|285.73|283.33|285.82|283.42|285.82|283.42|285.73|283.33|0
1648484630000|2022-03-28 16:23:50|285.45|283.05|285.64|283.24|285.64|283.24|285.45|283.05|0
1648484640000|2022-03-28 16:24:00|285.45|283.05|285.64|283.24|286|283.6|285.45|283.05|0
1648484650000|2022-03-28 16:24:10|285.27|282.87|285.82|283.42|285.82|283.42|285.27|282.87|0
1648484660000|2022-03-28 16:24:20|286|283.6|286|283.6|286|283.6|286|283.6|0
1648484670000|2022-03-28 16:24:30|286.1|283.7|286|283.6|286.1|283.7|285.82|283.42|0
1648484680000|2022-03-28 16:24:40|285.92|283.52|285.82|283.42|285.92|283.52|285.82|283.42|0
1648484690000|2022-03-28 16:24:50|286|283.6|285.82|283.42|286|283.6|285.82|283.42|0
1648484700000|2022-03-28 16:25:00|285.64|283.24|286|283.6|286.19|283.79|285.64|283.24|0
1648484710000|2022-03-28 16:25:10|286.19|283.79|285.64|283.24|286.19|283.79|285.64|283.24|0
1648484720000|2022-03-28 16:25:20|285.27|282.87|285.08|282.68|285.45|283.05|285.08|282.68|0
1648484730000|2022-03-28 16:25:30|285.27|282.87|284.71|282.31|285.27|282.87|284.71|282.31|0
1648484740000|2022-03-28 16:25:40|284.9|282.5|284.9|282.5|284.9|282.5|284.71|282.31|0
1648484750000|2022-03-28 16:25:50|284.71|282.31|284.53|282.13|284.71|282.31|284.53|282.13|0
1648484760000|2022-03-28 16:26:00|284.71|282.31|284.9|282.5|284.9|282.5|284.71|282.31|0
1648484770000|2022-03-28 16:26:10|285.08|282.68|285.08|282.68|285.08|282.68|285.08|282.68|0
1648484780000|2022-03-28 16:26:20|285.27|282.87|285.63|283.23|285.63|283.23|285.27|282.87|0
1648484790000|2022-03-28 16:26:30|285.45|283.05|285.08|282.68|285.45|283.05|285.08|282.68|0
1648484800000|2022-03-28 16:26:40|285.27|282.87|285.63|283.23|285.63|283.23|285.27|282.87|0
1648484810000|2022-03-28 16:26:50|286|283.6|286.37|283.97|286.37|283.97|286|283.6|0
1648484820000|2022-03-28 16:27:00|286.56|284.16|286.74|284.34|286.74|284.34|286.37|283.97|0
1648484830000|2022-03-28 16:27:10|286.93|284.53|286.93|284.53|286.93|284.53|286.93|284.53|0
1648484840000|2022-03-28 16:27:20|287.11|284.71|286.93|284.53|287.11|284.71|286.74|284.34|0
1648484850000|2022-03-28 16:27:30|287.11|284.71|287.11|284.71|287.11|284.71|286.93|284.53|0
1648484860000|2022-03-28 16:27:40|287.3|284.9|287.11|284.71|287.3|284.9|287.11|284.71|0
1648484870000|2022-03-28 16:27:50|287.3|284.9|287.3|284.9|287.3|284.9|287.11|284.71|0
1648484880000|2022-03-28 16:28:00|287.48|285.08|287.3|284.9|287.48|285.08|287.3|284.9|0
1648484890000|2022-03-28 16:28:10|287.85|285.45|286.29|283.89|287.85|285.45|286.11|283.71|0
1648484900000|2022-03-28 16:28:20|285.92|283.52|286.11|283.71|286.11|283.71|285.92|283.52|0
1648484910000|2022-03-28 16:28:30|286.29|283.89|285.92|283.52|286.29|283.89|285.18|282.78|0
1648484920000|2022-03-28 16:28:40|286.11|283.71|286.11|283.71|286.11|283.71|286.11|283.71|0
1648484930000|2022-03-28 16:28:50|286.29|283.89|286.29|283.89|286.48|284.08|286.29|283.89|0
1648484940000|2022-03-28 16:29:00|286.66|284.26|286.11|283.71|286.66|284.26|286.11|283.71|0
1648484950000|2022-03-28 16:29:10|285.92|283.52|286.29|283.89|286.29|283.89|285.92|283.52|0
1648484960000|2022-03-28 16:29:20|285.92|283.52|285.74|283.34|285.92|283.52|285.74|283.34|0
1648484970000|2022-03-28 16:29:30|286.11|283.71|286.02|283.62|286.2|283.8|286.02|283.62|0
1648484980000|2022-03-28 16:29:40|286.11|283.71|285.55|283.15|286.11|283.71|285.55|283.15|0
1648484990000|2022-03-28 16:29:50|285.74|283.34|285.55|283.15|285.74|283.34|285.55|283.15|0
1648485000000|2022-03-28 16:30:00|285.92|283.52|286.11|283.71|286.29|283.89|285.92|283.52|0
1648485010000|2022-03-28 16:30:10|285.18|282.78|284.99|282.59|285.18|282.78|284.99|282.59|0
1648485020000|2022-03-28 16:30:20|285.18|282.78|283.7|281.3|285.18|282.78|283.7|281.3|0
1648485030000|2022-03-28 16:30:30|283.51|281.11|283.33|280.93|283.51|281.11|283.33|280.93|0
1648485040000|2022-03-28 16:30:40|283.51|281.11|283.14|280.74|283.51|281.11|283.14|280.74|0
1648485050000|2022-03-28 16:30:50|282.96|280.56|282.96|280.56|283.14|280.74|282.96|280.56|0
1648485060000|2022-03-28 16:31:00|282.77|280.37|283.14|280.74|283.14|280.74|282.77|280.37|0
1648485070000|2022-03-28 16:31:10|283.51|281.11|282.96|280.56|283.7|281.3|282.96|280.56|0
1648485080000|2022-03-28 16:31:20|283.14|280.74|282.96|280.56|283.14|280.74|282.96|280.56|0
1648485090000|2022-03-28 16:31:30|282.87|280.47|282.77|280.37|282.96|280.56|282.77|280.37|0
1648485100000|2022-03-28 16:31:40|282.4|280|282.68|280.28|282.68|280.28|282.4|280|0
1648485110000|2022-03-28 16:31:50|282.59|280.19|283.14|280.74|283.14|280.74|282.59|280.19|0
1648485120000|2022-03-28 16:32:00|282.96|280.56|283.51|281.11|283.51|281.11|282.96|280.56|0
1648485130000|2022-03-28 16:32:10|283.14|280.74|283.14|280.74|283.14|280.74|283.14|280.74|0
1648485140000|2022-03-28 16:32:20|282.96|280.56|283.14|280.74|283.14|280.74|282.77|280.37|0
1648485150000|2022-03-28 16:32:30|283.33|280.93|283.51|281.11|283.51|281.11|283.33|280.93|0
1648485160000|2022-03-28 16:32:40|283.7|281.3|283.51|281.11|283.7|281.3|283.51|281.11|0
1648485170000|2022-03-28 16:32:50|283.7|281.3|284.62|282.22|284.62|282.22|283.7|281.3|0
1648485180000|2022-03-28 16:33:00|284.81|282.41|284.62|282.22|285.18|282.78|284.62|282.22|0
1648485190000|2022-03-28 16:33:10|284.44|282.04|284.07|281.67|284.44|282.04|284.07|281.67|0
1648485200000|2022-03-28 16:33:20|283.98|281.58|282.59|280.19|283.98|281.58|282.59|280.19|0
1648485210000|2022-03-28 16:33:30|282.96|280.56|283.51|281.11|283.51|281.11|282.96|280.56|0
1648485220000|2022-03-28 16:33:40|283.88|281.48|283.88|281.48|284.06|281.66|283.88|281.48|0
1648485230000|2022-03-28 16:33:50|284.44|282.04|284.44|282.04|284.44|282.04|284.44|282.04|0
1648485240000|2022-03-28 16:34:00|284.62|282.22|284.99|282.59|284.99|282.59|284.44|282.04|0
1648485250000|2022-03-28 16:34:10|284.81|282.41|284.99|282.59|284.99|282.59|284.81|282.41|0
1648485260000|2022-03-28 16:34:20|284.81|282.41|284.99|282.59|285.09|282.69|284.81|282.41|0
1648485270000|2022-03-28 16:34:30|285.18|282.78|284.81|282.41|285.18|282.78|284.81|282.41|0
1648485280000|2022-03-28 16:34:40|284.25|281.85|284.06|281.66|284.25|281.85|284.06|281.66|0
1648485290000|2022-03-28 16:34:50|283.88|281.48|283.51|281.11|283.88|281.48|283.51|281.11|0
1648485300000|2022-03-28 16:35:00|282.95|280.55|282.77|280.37|282.95|280.55|282.77|280.37|0
1648485310000|2022-03-28 16:35:10|283.32|280.92|283.14|280.74|283.32|280.92|282.77|280.37|0
1648485320000|2022-03-28 16:35:20|283.51|281.11|282.77|280.37|283.51|281.11|282.77|280.37|0
1648485330000|2022-03-28 16:35:30|282.4|280|282.77|280.37|282.77|280.37|282.4|280|0
1648485340000|2022-03-28 16:35:40|282.58|280.18|282.58|280.18|282.77|280.37|282.58|280.18|0
1648485350000|2022-03-28 16:35:50|282.4|280|282.22|279.82|282.4|280|282.03|279.63|0
1648485360000|2022-03-28 16:36:00|281.66|279.26|281.85|279.45|282.03|279.63|281.66|279.26|0
1648485370000|2022-03-28 16:36:10|282.22|279.82|282.58|280.18|282.58|280.18|282.22|279.82|0
1648485380000|2022-03-28 16:36:20|282.4|280|282.22|279.82|282.58|280.18|282.13|279.73|0
1648485390000|2022-03-28 16:36:30|282.4|280|282.77|280.37|282.77|280.37|282.4|280|0
1648485400000|2022-03-28 16:36:40|282.95|280.55|283.05|280.65|283.14|280.74|282.95|280.55|0
1648485410000|2022-03-28 16:36:50|283.14|280.74|282.77|280.37|283.14|280.74|282.58|280.18|0
1648485420000|2022-03-28 16:37:00|282.95|280.55|282.95|280.55|282.95|280.55|282.95|280.55|0
1648485430000|2022-03-28 16:37:10|282.77|280.37|282.68|280.28|282.77|280.37|282.68|280.28|0
1648485440000|2022-03-28 16:37:20|282.77|280.37|282.95|280.55|282.95|280.55|282.58|280.18|0
1648485450000|2022-03-28 16:37:30|283.14|280.74|283.32|280.92|283.32|280.92|282.95|280.55|0
1648485460000|2022-03-28 16:37:40|283.05|280.65|282.4|280|283.05|280.65|282.4|280|0
1648485470000|2022-03-28 16:37:50|282.58|280.18|282.4|280|282.58|280.18|282.4|280|0
1648485480000|2022-03-28 16:38:00|282.58|280.18|283.32|280.92|283.32|280.92|282.58|280.18|0
1648485490000|2022-03-28 16:38:10|283.14|280.74|282.95|280.55|283.14|280.74|282.95|280.55|0
1648485500000|2022-03-28 16:38:20|283.14|280.74|282.4|280|283.14|280.74|282.4|280|0
1648485510000|2022-03-28 16:38:30|282.21|279.81|282.03|279.63|282.21|279.81|282.03|279.63|0
1648485520000|2022-03-28 16:38:40|281.85|279.45|282.4|280|282.4|280|281.85|279.45|0
1648485530000|2022-03-28 16:38:50|282.21|279.81|282.21|279.81|282.21|279.81|281.85|279.45|0
1648485540000|2022-03-28 16:39:00|282.4|280|282.77|280.37|282.77|280.37|282.21|279.81|0
1648485550000|2022-03-28 16:39:10|282.58|280.18|282.58|280.18|282.58|280.18|282.4|280|0
1648485560000|2022-03-28 16:39:20|282.4|280|282.13|279.73|282.4|280|282.03|279.63|0
1648485570000|2022-03-28 16:39:30|282.03|279.63|281.84|279.44|282.03|279.63|281.84|279.44|0
1648485580000|2022-03-28 16:39:40|281.66|279.26|281.48|279.08|281.84|279.44|281.48|279.08|0
1648485590000|2022-03-28 16:39:50|281.29|278.89|281.48|279.08|281.48|279.08|281.29|278.89|0
1648485600000|2022-03-28 16:40:00|281.57|279.17|281.29|278.89|281.57|279.17|281.11|278.71|0
1648485610000|2022-03-28 16:40:10|281.11|278.71|281.48|279.08|281.48|279.08|280.92|278.52|0
1648485620000|2022-03-28 16:40:20|281.29|278.89|281.11|278.71|281.29|278.89|281.11|278.71|0
1648485630000|2022-03-28 16:40:30|281.29|278.89|281.66|279.26|281.84|279.44|281.29|278.89|0
1648485640000|2022-03-28 16:40:40|281.48|279.08|281.76|279.36|281.76|279.36|281.48|279.08|0
1648485650000|2022-03-28 16:40:50|281.66|279.26|281.66|279.26|281.66|279.26|281.48|279.08|0
1648485660000|2022-03-28 16:41:00|281.84|279.44|281.48|279.08|281.84|279.44|281.29|278.89|0
1648485670000|2022-03-28 16:41:10|281.66|279.26|281.84|279.44|281.84|279.44|281.66|279.26|0
1648485680000|2022-03-28 16:41:20|281.94|279.54|281.84|279.44|282.03|279.63|281.84|279.44|0
1648485690000|2022-03-28 16:41:30|281.66|279.26|281.84|279.44|281.84|279.44|281.66|279.26|0
1648485700000|2022-03-28 16:41:40|282.03|279.63|282.03|279.63|282.03|279.63|281.84|279.44|0
1648485710000|2022-03-28 16:41:50|281.84|279.44|281.66|279.26|281.94|279.54|281.66|279.26|0
1648485720000|2022-03-28 16:42:00|281.84|279.44|281.66|279.26|281.84|279.44|281.48|279.08|0
1648485730000|2022-03-28 16:42:10|281.39|278.99|281.29|278.89|281.39|278.99|281.29|278.89|0
1648485740000|2022-03-28 16:42:20|281.11|278.71|280.92|278.52|281.11|278.71|280.92|278.52|0
1648485750000|2022-03-28 16:42:30|281.11|278.71|280.92|278.52|281.11|278.71|280.92|278.52|0
1648485760000|2022-03-28 16:42:40|280.55|278.15|280.55|278.15|280.55|278.15|280.55|278.15|0
1648485770000|2022-03-28 16:42:50|280.74|278.34|280.74|278.34|280.74|278.34|280.55|278.15|0
1648485780000|2022-03-28 16:43:00|281.29|278.89|281.29|278.89|281.47|279.07|281.29|278.89|0
1648485790000|2022-03-28 16:43:10|281.11|278.71|281.29|278.89|281.29|278.89|281.02|278.62|0
1648485800000|2022-03-28 16:43:20|281.11|278.71|281.47|279.07|281.47|279.07|281.11|278.71|0
1648485810000|2022-03-28 16:43:30|281.57|279.17|281.66|279.26|281.66|279.26|281.57|279.17|0
1648485820000|2022-03-28 16:43:40|281.75|279.35|281.66|279.26|281.75|279.35|281.66|279.26|0
1648485830000|2022-03-28 16:43:50|281.57|279.17|280.65|278.25|281.66|279.26|280.65|278.25|0
1648485840000|2022-03-28 16:44:00|280.74|278.34|280.19|277.79|280.74|278.34|280.19|277.79|0
1648485850000|2022-03-28 16:44:10|280.55|278.15|280.37|277.97|280.55|278.15|280.19|277.79|0
1648485860000|2022-03-28 16:44:20|280.55|278.15|280.19|277.79|280.74|278.34|280.19|277.79|0
1648485870000|2022-03-28 16:44:30|279.82|277.42|279.45|277.05|279.82|277.42|279.45|277.05|0
1648485880000|2022-03-28 16:44:40|279.63|277.23|280|277.6|280|277.6|279.63|277.23|0
1648485890000|2022-03-28 16:44:50|280.19|277.79|280.37|277.97|280.37|277.97|280.19|277.79|0
1648485900000|2022-03-28 16:45:00|280.74|278.34|281.47|279.07|281.47|279.07|280.74|278.34|0
1648485910000|2022-03-28 16:45:10|281.66|279.26|281.11|278.71|281.66|279.26|281.11|278.71|0
1648485920000|2022-03-28 16:45:20|280.92|278.52|281.11|278.71|281.29|278.89|280.92|278.52|0
1648485930000|2022-03-28 16:45:30|281.29|278.89|281.1|278.7|281.29|278.89|281.1|278.7|0
1648485940000|2022-03-28 16:45:40|281.29|278.89|280.92|278.52|281.29|278.89|280.92|278.52|0
1648485950000|2022-03-28 16:45:50|281.1|278.7|281.29|278.89|281.29|278.89|281.1|278.7|0
1648485960000|2022-03-28 16:46:00|281.84|279.44|281.84|279.44|281.84|279.44|281.66|279.26|0
1648485970000|2022-03-28 16:46:10|281.66|279.26|281.84|279.44|281.84|279.44|281.66|279.26|0
1648485980000|2022-03-28 16:46:20|281.66|279.26|281.84|279.44|281.84|279.44|281.66|279.26|0
1648485990000|2022-03-28 16:46:30|281.47|279.07|280.92|278.52|281.47|279.07|280.92|278.52|0
1648486000000|2022-03-28 16:46:40|281.1|278.7|281.1|278.7|281.1|278.7|281.1|278.7|0
1648486010000|2022-03-28 16:46:50|281.29|278.89|281.84|279.44|281.84|279.44|281.29|278.89|0
1648486020000|2022-03-28 16:47:00|282.21|279.81|282.21|279.81|282.21|279.81|282.03|279.63|0
1648486030000|2022-03-28 16:47:10|282.39|279.99|282.39|279.99|282.49|280.09|282.21|279.81|0
1648486040000|2022-03-28 16:47:20|282.21|279.81|282.21|279.81|282.21|279.81|282.21|279.81|0
1648486050000|2022-03-28 16:47:30|282.39|279.99|281.66|279.26|282.39|279.99|281.66|279.26|0
1648486060000|2022-03-28 16:47:40|281.84|279.44|282.03|279.63|282.03|279.63|281.84|279.44|0
1648486070000|2022-03-28 16:47:50|282.21|279.81|282.21|279.81|282.21|279.81|282.03|279.63|0
1648486080000|2022-03-28 16:48:00|281.66|279.26|281.47|279.07|281.66|279.26|281.47|279.07|0
1648486090000|2022-03-28 16:48:10|281.29|278.89|282.03|279.63|282.03|279.63|281.29|278.89|0
1648486100000|2022-03-28 16:48:20|282.21|279.81|282.03|279.63|282.21|279.81|282.03|279.63|0
1648486110000|2022-03-28 16:48:30|282.12|279.72|282.21|279.81|282.21|279.81|282.03|279.63|0
1648486120000|2022-03-28 16:48:40|282.03|279.63|281.75|279.35|282.03|279.63|281.75|279.35|0
1648486130000|2022-03-28 16:48:50|281.47|279.07|281.47|279.07|281.66|279.26|281.47|279.07|0
1648486140000|2022-03-28 16:49:00|281.1|278.7|281.1|278.7|281.29|278.89|281.1|278.7|0
1648486150000|2022-03-28 16:49:10|281.01|278.61|280.92|278.52|281.01|278.61|280.92|278.52|0
1648486160000|2022-03-28 16:49:20|281.1|278.7|280.65|278.25|281.1|278.7|280.65|278.25|0
1648486170000|2022-03-28 16:49:30|280.73|278.33|280.55|278.15|280.73|278.33|280.55|278.15|0
1648486180000|2022-03-28 16:49:40|280.73|278.33|280.92|278.52|280.92|278.52|280.55|278.15|0
1648486190000|2022-03-28 16:49:50|280.73|278.33|280.73|278.33|280.73|278.33|280.55|278.15|0
1648486200000|2022-03-28 16:50:00|281.1|278.7|280.55|278.15|281.47|279.07|280.55|278.15|0
1648486210000|2022-03-28 16:50:10|280.65|278.25|279.91|277.51|280.65|278.25|279.63|277.23|0
1648486220000|2022-03-28 16:50:20|280.18|277.78|280.18|277.78|280.37|277.97|280|277.6|0
1648486230000|2022-03-28 16:50:30|280|277.6|279.82|277.42|280|277.6|279.82|277.42|0
1648486240000|2022-03-28 16:50:40|280|277.6|280.18|277.78|280.28|277.88|280|277.6|0
1648486250000|2022-03-28 16:50:50|280.09|277.69|280.18|277.78|280.18|277.78|280|277.6|0
1648486260000|2022-03-28 16:51:00|279.63|277.23|279.63|277.23|279.81|277.41|279.63|277.23|0
1648486270000|2022-03-28 16:51:10|279.73|277.33|279.63|277.23|279.73|277.33|279.63|277.23|0
1648486280000|2022-03-28 16:51:20|279.81|277.41|279.81|277.41|279.81|277.41|279.81|277.41|0
1648486290000|2022-03-28 16:51:30|279.63|277.23|279.54|277.14|279.63|277.23|279.54|277.14|0
1648486300000|2022-03-28 16:51:40|279.45|277.05|279.26|276.86|279.63|277.23|279.26|276.86|0
1648486310000|2022-03-28 16:51:50|280|277.6|280|277.6|280.18|277.78|280|277.6|0
1648486320000|2022-03-28 16:52:00|280.18|277.78|279.81|277.41|280.18|277.78|279.81|277.41|0
1648486330000|2022-03-28 16:52:10|280|277.6|280|277.6|280.18|277.78|280|277.6|0
1648486340000|2022-03-28 16:52:20|279.81|277.41|279.81|277.41|279.81|277.41|279.81|277.41|0
1648486350000|2022-03-28 16:52:30|279.63|277.23|279.45|277.05|279.63|277.23|279.45|277.05|0
1648486360000|2022-03-28 16:52:40|279.63|277.23|279.45|277.05|279.63|277.23|279.45|277.05|0
1648486370000|2022-03-28 16:52:50|279.63|277.23|279.45|277.05|279.63|277.23|279.45|277.05|0
1648486380000|2022-03-28 16:53:00|279.26|276.86|279.45|277.05|279.45|277.05|279.26|276.86|0
1648486390000|2022-03-28 16:53:10|279.63|277.23|279.45|277.05|279.63|277.23|279.45|277.05|0
1648486400000|2022-03-28 16:53:20|279.26|276.86|279.26|276.86|279.26|276.86|279.26|276.86|0
1648486410000|2022-03-28 16:53:30|279.08|276.68|279.08|276.68|279.26|276.86|279.08|276.68|0
1648486420000|2022-03-28 16:53:40|278.9|276.5|278.9|276.5|278.9|276.5|278.71|276.31|0
1648486440000|2022-03-28 16:54:00|279.08|276.68|278.71|276.31|279.08|276.68|278.71|276.31|0
1648486450000|2022-03-28 16:54:10|278.9|276.5|279.08|276.68|279.08|276.68|278.9|276.5|0
1648486460000|2022-03-28 16:54:20|278.9|276.5|278.9|276.5|278.9|276.5|278.9|276.5|0
1648486470000|2022-03-28 16:54:30|278.71|276.31|278.71|276.31|278.9|276.5|278.35|275.95|0
1648486480000|2022-03-28 16:54:40|278.62|276.22|278.53|276.13|278.62|276.22|278.53|276.13|0
1648486490000|2022-03-28 16:54:50|278.35|275.95|278.35|275.95|278.35|275.95|278.35|275.95|0
1648486500000|2022-03-28 16:55:00|278.16|275.76|277.43|275.03|278.16|275.76|277.43|275.03|0
1648486510000|2022-03-28 16:55:10|277.61|275.21|277.98|275.58|277.98|275.58|277.61|275.21|0
1648486520000|2022-03-28 16:55:20|277.8|275.4|278.16|275.76|278.16|275.76|277.8|275.4|0
1648486530000|2022-03-28 16:55:30|277.98|275.58|277.8|275.4|277.98|275.58|277.61|275.21|0
1648486540000|2022-03-28 16:55:40|277.98|275.58|277.8|275.4|277.98|275.58|277.61|275.21|0
1648486550000|2022-03-28 16:55:50|277.98|275.58|277.61|275.21|277.98|275.58|277.61|275.21|0
1648486560000|2022-03-28 16:56:00|277.8|275.4|277.98|275.58|277.98|275.58|277.8|275.4|0
1648486570000|2022-03-28 16:56:10|278.07|275.67|277.98|275.58|278.16|275.76|277.98|275.58|0
1648486580000|2022-03-28 16:56:20|277.89|275.49|277.98|275.58|277.98|275.58|277.89|275.49|0
1648486590000|2022-03-28 16:56:30|278.16|275.76|278.34|275.94|278.34|275.94|278.16|275.76|0
1648486600000|2022-03-28 16:56:40|278.44|276.04|278.44|276.04|278.44|276.04|278.44|276.04|0
1648486610000|2022-03-28 16:56:50|278.34|275.94|277.98|275.58|278.34|275.94|277.98|275.58|0
1648486620000|2022-03-28 16:57:00|278.16|275.76|277.98|275.58|278.16|275.76|277.98|275.58|0
1648486630000|2022-03-28 16:57:10|277.79|275.39|277.98|275.58|277.98|275.58|277.79|275.39|0
1648486640000|2022-03-28 16:57:20|278.16|275.76|278.16|275.76|278.16|275.76|278.16|275.76|0
1648486650000|2022-03-28 16:57:30|278.26|275.86|278.16|275.76|278.34|275.94|278.16|275.76|0
1648486660000|2022-03-28 16:57:40|277.98|275.58|277.52|275.12|277.98|275.58|277.43|275.03|0
1648486670000|2022-03-28 16:57:50|277.61|275.21|277.61|275.21|277.61|275.21|277.52|275.12|0
1648486680000|2022-03-28 16:58:00|277.43|275.03|277.25|274.85|277.43|275.03|277.25|274.85|0
1648486690000|2022-03-28 16:58:10|277.61|275.21|277.43|275.03|277.61|275.21|277.43|275.03|0
1648486700000|2022-03-28 16:58:20|277.61|275.21|277.43|275.03|277.61|275.21|277.43|275.03|0
1648486710000|2022-03-28 16:58:30|277.61|275.21|277.98|275.58|277.98|275.58|277.61|275.21|0
1648486720000|2022-03-28 16:58:40|278.16|275.76|278.07|275.67|278.16|275.76|278.07|275.67|0
1648486730000|2022-03-28 16:58:50|278.16|275.76|277.79|275.39|278.16|275.76|277.79|275.39|0
1648486740000|2022-03-28 16:59:00|277.98|275.58|277.98|275.58|277.98|275.58|277.79|275.39|0
1648486750000|2022-03-28 16:59:10|277.79|275.39|277.79|275.39|277.79|275.39|277.61|275.21|0
1648486760000|2022-03-28 16:59:20|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1648486770000|2022-03-28 16:59:30|277.79|275.39|277.98|275.58|277.98|275.58|277.61|275.21|0
1648486780000|2022-03-28 16:59:40|277.89|275.49|277.79|275.39|277.89|275.49|277.79|275.39|0
1648486790000|2022-03-28 16:59:50|277.71|275.31|277.79|275.39|277.98|275.58|277.71|275.31|0
1648486800000|2022-03-28 17:00:00|277.61|275.21|277.79|275.39|277.79|275.39|277.61|275.21|0
1648486810000|2022-03-28 17:00:10|277.61|275.21|277.61|275.21|277.61|275.21|277.61|275.21|0
1648486820000|2022-03-28 17:00:20|277.43|275.03|277.43|275.03|277.52|275.12|277.43|275.03|0
1648486830000|2022-03-28 17:00:30|277.61|275.21|277.06|274.66|277.61|275.21|277.06|274.66|0
1648486840000|2022-03-28 17:00:40|276.7|274.3|276.7|274.3|276.7|274.3|276.33|273.93|0
1648486850000|2022-03-28 17:00:50|276.97|274.57|277.24|274.84|277.24|274.84|276.88|274.48|0
1648486860000|2022-03-28 17:01:00|277.06|274.66|276.7|274.3|277.06|274.66|276.7|274.3|0
1648486870000|2022-03-28 17:01:10|276.88|274.48|276.88|274.48|276.88|274.48|276.79|274.39|0
1648486880000|2022-03-28 17:01:20|277.06|274.66|276.79|274.39|277.06|274.66|276.79|274.39|0
1648486890000|2022-03-28 17:01:30|276.88|274.48|277.06|274.66|277.06|274.66|276.88|274.48|0
1648486900000|2022-03-28 17:01:40|277.24|274.84|277.24|274.84|277.43|275.03|277.24|274.84|0
1648486910000|2022-03-28 17:01:50|277.43|275.03|277.61|275.21|277.61|275.21|277.43|275.03|0
1648486920000|2022-03-28 17:02:00|277.52|275.12|277.06|274.66|277.52|275.12|277.06|274.66|0
1648486930000|2022-03-28 17:02:10|276.88|274.48|276.88|274.48|277.06|274.66|276.7|274.3|0
1648486940000|2022-03-28 17:02:20|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1648486950000|2022-03-28 17:02:30|276.88|274.48|277.06|274.66|277.06|274.66|276.69|274.29|0
1648486960000|2022-03-28 17:02:40|276.88|274.48|277.06|274.66|277.06|274.66|276.88|274.48|0
1648486970000|2022-03-28 17:02:50|276.88|274.48|277.06|274.66|277.06|274.66|276.88|274.48|0
1648486980000|2022-03-28 17:03:00|277.24|274.84|277.34|274.94|277.34|274.94|276.88|274.48|0
1648486990000|2022-03-28 17:03:10|277.24|274.84|277.06|274.66|277.24|274.84|277.06|274.66|0
1648487000000|2022-03-28 17:03:20|276.97|274.57|277.06|274.66|277.06|274.66|276.88|274.48|0
1648487010000|2022-03-28 17:03:30|277.24|274.84|277.43|275.03|277.43|275.03|277.24|274.84|0
1648487020000|2022-03-28 17:03:40|277.24|274.84|277.43|275.03|277.43|275.03|277.24|274.84|0
1648487030000|2022-03-28 17:03:50|277.61|275.21|277.61|275.21|277.61|275.21|277.43|275.03|0
1648487040000|2022-03-28 17:04:00|277.79|275.39|278.16|275.76|278.16|275.76|277.79|275.39|0
1648487050000|2022-03-28 17:04:10|277.97|275.57|277.97|275.57|278.16|275.76|277.97|275.57|0
1648487060000|2022-03-28 17:04:20|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1648487070000|2022-03-28 17:04:30|277.97|275.57|277.79|275.39|277.97|275.57|277.79|275.39|0
1648487080000|2022-03-28 17:04:40|277.34|274.94|277.43|275.03|277.43|275.03|277.24|274.84|0
1648487090000|2022-03-28 17:04:50|277.34|274.94|277.43|275.03|277.43|275.03|277.24|274.84|0
1648487100000|2022-03-28 17:05:00|277.42|275.02|277.42|275.02|277.42|275.02|277.24|274.84|0
1648487110000|2022-03-28 17:05:10|277.61|275.21|277.24|274.84|277.61|275.21|277.24|274.84|0
1648487120000|2022-03-28 17:05:20|277.06|274.66|277.06|274.66|277.06|274.66|277.06|274.66|0
1648487130000|2022-03-28 17:05:30|276.88|274.48|276.61|274.21|276.88|274.48|276.61|274.21|0
1648487140000|2022-03-28 17:05:40|276.51|274.11|276.51|274.11|276.51|274.11|276.33|273.93|0
1648487150000|2022-03-28 17:05:50|276.69|274.29|276.88|274.48|276.88|274.48|276.69|274.29|0
1648487160000|2022-03-28 17:06:00|276.69|274.29|278.89|276.49|278.89|276.49|276.69|274.29|0
1648487170000|2022-03-28 17:06:10|278.52|276.12|278.52|276.12|278.52|276.12|278.34|275.94|0
1648487180000|2022-03-28 17:06:20|278.71|276.31|279.07|276.67|279.07|276.67|278.71|276.31|0
1648487190000|2022-03-28 17:06:30|279.44|277.04|279.07|276.67|279.44|277.04|279.07|276.67|0
1648487200000|2022-03-28 17:06:40|278.89|276.49|278.34|275.94|278.89|276.49|278.16|275.76|0
1648487210000|2022-03-28 17:06:50|278.25|275.85|278.34|275.94|278.52|276.12|278.25|275.85|0
1648487220000|2022-03-28 17:07:00|278.16|275.76|277.61|275.21|278.16|275.76|277.61|275.21|0
1648487230000|2022-03-28 17:07:10|277.24|274.84|277.06|274.66|277.24|274.84|277.06|274.66|0
1648487240000|2022-03-28 17:07:20|277.24|274.84|277.24|274.84|277.42|275.02|277.24|274.84|0
1648487250000|2022-03-28 17:07:30|277.42|275.02|277.61|275.21|277.61|275.21|277.42|275.02|0
1648487260000|2022-03-28 17:07:40|277.79|275.39|277.61|275.21|277.79|275.39|277.61|275.21|0
1648487270000|2022-03-28 17:07:50|277.79|275.39|277.97|275.57|278.07|275.67|277.7|275.3|0
1648487280000|2022-03-28 17:08:00|278.34|275.94|278.34|275.94|278.34|275.94|278.16|275.76|0
1648487290000|2022-03-28 17:08:10|278.25|275.85|278.52|276.12|278.52|276.12|278.25|275.85|0
1648487300000|2022-03-28 17:08:20|278.89|276.49|278.89|276.49|278.89|276.49|278.89|276.49|0
1648487310000|2022-03-28 17:08:30|278.71|276.31|279.07|276.67|279.07|276.67|278.71|276.31|0
1648487320000|2022-03-28 17:08:40|278.89|276.49|278.89|276.49|279.07|276.67|278.89|276.49|0
1648487330000|2022-03-28 17:08:50|278.71|276.31|279.07|276.67|279.07|276.67|278.71|276.31|0
1648487340000|2022-03-28 17:09:00|279.26|276.86|279.26|276.86|279.26|276.86|279.26|276.86|0
1648487350000|2022-03-28 17:09:10|279.44|277.04|279.07|276.67|279.44|277.04|279.07|276.67|0
1648487360000|2022-03-28 17:09:20|278.98|276.58|278.7|276.3|278.98|276.58|278.7|276.3|0
1648487370000|2022-03-28 17:09:30|278.89|276.49|278.89|276.49|278.89|276.49|278.89|276.49|0
1648487380000|2022-03-28 17:09:40|279.07|276.67|278.89|276.49|279.07|276.67|278.89|276.49|0
1648487390000|2022-03-28 17:09:50|279.07|276.67|279.07|276.67|279.07|276.67|279.07|276.67|0
1648487400000|2022-03-28 17:10:00|279.26|276.86|279.07|276.67|279.26|276.86|279.07|276.67|0
1648487410000|2022-03-28 17:10:10|279.25|276.85|279.07|276.67|279.25|276.85|279.07|276.67|0
1648487420000|2022-03-28 17:10:20|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1648487430000|2022-03-28 17:10:30|278.89|276.49|278.52|276.12|278.89|276.49|278.52|276.12|0
1648487440000|2022-03-28 17:10:40|278.34|275.94|278.34|275.94|278.34|275.94|278.34|275.94|0
1648487450000|2022-03-28 17:10:50|278.15|275.75|278.34|275.94|278.34|275.94|278.15|275.75|0
1648487460000|2022-03-28 17:11:00|277.97|275.57|277.79|275.39|277.97|275.57|277.79|275.39|0
1648487470000|2022-03-28 17:11:10|277.61|275.21|277.6|275.2|277.61|275.21|277.42|275.02|0
1648487480000|2022-03-28 17:11:20|277.42|275.02|277.52|275.12|277.6|275.2|277.42|275.02|0
1648487490000|2022-03-28 17:11:30|277.42|275.02|277.79|275.39|277.79|275.39|277.42|275.02|0
1648487500000|2022-03-28 17:11:40|277.7|275.3|277.6|275.2|277.79|275.39|277.6|275.2|0
1648487510000|2022-03-28 17:11:50|277.79|275.39|277.6|275.2|277.79|275.39|277.42|275.02|0
1648487520000|2022-03-28 17:12:00|277.52|275.12|277.24|274.84|277.52|275.12|277.24|274.84|0
1648487530000|2022-03-28 17:12:10|277.42|275.02|277.42|275.02|277.42|275.02|277.42|275.02|0
1648487540000|2022-03-28 17:12:20|277.6|275.2|278.15|275.75|278.15|275.75|277.6|275.2|0
1648487550000|2022-03-28 17:12:30|277.97|275.57|277.97|275.57|277.97|275.57|277.79|275.39|0
1648487560000|2022-03-28 17:12:40|277.79|275.39|278.34|275.94|278.34|275.94|277.79|275.39|0
1648487570000|2022-03-28 17:12:50|278.15|275.75|278.15|275.75|278.15|275.75|278.15|275.75|0
1648487580000|2022-03-28 17:13:00|278.34|275.94|278.52|276.12|278.52|276.12|278.34|275.94|0
1648487590000|2022-03-28 17:13:10|279.07|276.67|278.7|276.3|279.07|276.67|278.52|276.12|0
1648487600000|2022-03-28 17:13:20|278.89|276.49|278.7|276.3|278.89|276.49|278.7|276.3|0
1648487610000|2022-03-28 17:13:30|278.89|276.49|278.89|276.49|278.89|276.49|278.89|276.49|0
1648487620000|2022-03-28 17:13:40|279.07|276.67|278.89|276.49|279.07|276.67|278.89|276.49|0
1648487630000|2022-03-28 17:13:50|278.7|276.3|278.52|276.12|278.7|276.3|278.52|276.12|0
1648487640000|2022-03-28 17:14:00|278.34|275.94|278.52|276.12|278.52|276.12|278.34|275.94|0
1648487650000|2022-03-28 17:14:10|278.34|275.94|278.7|276.3|278.7|276.3|278.34|275.94|0
1648487660000|2022-03-28 17:14:20|278.52|276.12|278.52|276.12|278.7|276.3|278.52|276.12|0
1648487670000|2022-03-28 17:14:30|278.34|275.94|278.52|276.12|278.52|276.12|278.34|275.94|0
1648487680000|2022-03-28 17:14:40|278.34|275.94|278.34|275.94|278.34|275.94|278.34|275.94|0
1648487690000|2022-03-28 17:14:50|278.15|275.75|277.6|275.2|278.15|275.75|277.6|275.2|0
1648487700000|2022-03-28 17:15:00|277.42|275.02|277.42|275.02|277.42|275.02|277.42|275.02|0
1648487710000|2022-03-28 17:15:10|277.6|275.2|277.79|275.39|277.79|275.39|277.6|275.2|0
1648487720000|2022-03-28 17:15:20|277.7|275.3|277.42|275.02|277.7|275.3|277.42|275.02|0
1648487740000|2022-03-28 17:15:40|277.24|274.84|277.05|274.65|277.24|274.84|277.05|274.65|0
1648487750000|2022-03-28 17:15:50|277.24|274.84|277.05|274.65|277.24|274.84|277.05|274.65|0
1648487760000|2022-03-28 17:16:00|276.87|274.47|276.51|274.11|276.87|274.47|276.51|274.11|0
1648487770000|2022-03-28 17:16:10|276.69|274.29|276.51|274.11|276.69|274.29|276.51|274.11|0
1648487780000|2022-03-28 17:16:20|276.69|274.29|276.69|274.29|276.69|274.29|276.51|274.11|0
1648487790000|2022-03-28 17:16:30|276.51|274.11|276.87|274.47|277.05|274.65|276.51|274.11|0
1648487800000|2022-03-28 17:16:40|276.69|274.29|276.78|274.38|276.87|274.47|276.69|274.29|0
1648487810000|2022-03-28 17:16:50|277.15|274.75|277.51|275.11|277.6|275.2|277.15|274.75|0
1648487820000|2022-03-28 17:17:00|277.24|274.84|277.24|274.84|277.42|275.02|277.24|274.84|0
1648487830000|2022-03-28 17:17:10|277.42|275.02|276.87|274.47|277.42|275.02|276.87|274.47|0
1648487840000|2022-03-28 17:17:20|276.78|274.38|276.69|274.29|276.78|274.38|276.51|274.11|0
1648487850000|2022-03-28 17:17:30|276.51|274.11|276.51|274.11|276.69|274.29|276.51|274.11|0
1648487860000|2022-03-28 17:17:40|276.69|274.29|276.69|274.29|276.69|274.29|276.51|274.11|0
1648487870000|2022-03-28 17:17:50|276.51|274.11|276.69|274.29|276.69|274.29|276.5|274.1|0
1648487880000|2022-03-28 17:18:00|276.87|274.47|276.97|274.57|277.05|274.65|276.69|274.29|0
1648487890000|2022-03-28 17:18:10|277.05|274.65|277.24|274.84|277.24|274.84|277.05|274.65|0
1648487900000|2022-03-28 17:18:20|277.42|275.02|277.24|274.84|277.42|275.02|277.05|274.65|0
1648487910000|2022-03-28 17:18:30|277.05|274.65|276.69|274.29|277.05|274.65|276.69|274.29|0
1648487920000|2022-03-28 17:18:40|276.78|274.38|276.87|274.47|276.87|274.47|276.78|274.38|0
1648487930000|2022-03-28 17:18:50|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1648487940000|2022-03-28 17:19:00|277.05|274.65|277.42|275.02|277.6|275.2|277.05|274.65|0
1648487950000|2022-03-28 17:19:10|277.6|275.2|277.42|275.02|277.6|275.2|277.42|275.02|0
1648487960000|2022-03-28 17:19:20|277.6|275.2|277.51|275.11|277.6|275.2|277.51|275.11|0
1648487970000|2022-03-28 17:19:30|277.24|274.84|277.05|274.65|277.24|274.84|277.05|274.65|0
1648487980000|2022-03-28 17:19:40|277.24|274.84|277.05|274.65|277.24|274.84|277.05|274.65|0
1648487990000|2022-03-28 17:19:50|276.96|274.56|276.87|274.47|276.96|274.56|276.87|274.47|0
1648488000000|2022-03-28 17:20:00|276.5|274.1|276.69|274.29|276.87|274.47|276.5|274.1|0
1648488010000|2022-03-28 17:20:10|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1648488020000|2022-03-28 17:20:20|277.05|274.65|276.96|274.56|277.05|274.65|276.87|274.47|0
1648488030000|2022-03-28 17:20:30|276.69|274.29|276.87|274.47|276.87|274.47|276.69|274.29|0
1648488040000|2022-03-28 17:20:40|276.96|274.56|277.23|274.83|277.33|274.93|276.96|274.56|0
1648488050000|2022-03-28 17:20:50|277.33|274.93|277.42|275.02|277.42|275.02|277.23|274.83|0
1648488060000|2022-03-28 17:21:00|277.05|274.65|276.87|274.47|277.05|274.65|276.78|274.38|0
1648488070000|2022-03-28 17:21:10|276.69|274.29|277.23|274.83|277.23|274.83|276.69|274.29|0
1648488080000|2022-03-28 17:21:20|277.05|274.65|276.87|274.47|277.05|274.65|276.87|274.47|0
1648488090000|2022-03-28 17:21:30|277.05|274.65|276.87|274.47|277.05|274.65|276.87|274.47|0
1648488100000|2022-03-28 17:21:40|277.05|274.65|276.32|273.92|277.05|274.65|276.32|273.92|0
1648488110000|2022-03-28 17:21:50|276.14|273.74|275.23|272.83|276.14|273.74|275.23|272.83|0
1648488120000|2022-03-28 17:22:00|275.04|272.64|275.04|272.64|275.04|272.64|275.04|272.64|0
1648488130000|2022-03-28 17:22:10|275.23|272.83|275.23|272.83|275.23|272.83|275.04|272.64|0
1648488140000|2022-03-28 17:22:20|275.41|273.01|275.77|273.37|275.77|273.37|275.41|273.01|0
1648488150000|2022-03-28 17:22:30|275.96|273.56|276.23|273.83|276.23|273.83|275.96|273.56|0
1648488160000|2022-03-28 17:22:40|276.14|273.74|276.32|273.92|276.5|274.1|276.14|273.74|0
1648488170000|2022-03-28 17:22:50|276.14|273.74|275.77|273.37|276.14|273.74|275.77|273.37|0
1648488180000|2022-03-28 17:23:00|275.69|273.29|275.77|273.37|275.77|273.37|275.68|273.28|0
1648488190000|2022-03-28 17:23:10|276.14|273.74|276.14|273.74|276.14|273.74|275.95|273.55|0
1648488200000|2022-03-28 17:23:20|276.32|273.92|276.14|273.74|276.32|273.92|276.14|273.74|0
1648488210000|2022-03-28 17:23:30|276.32|273.92|275.59|273.19|276.32|273.92|275.59|273.19|0
1648488220000|2022-03-28 17:23:40|275.41|273.01|275.5|273.1|275.5|273.1|275.41|273.01|0
1648488230000|2022-03-28 17:23:50|275.59|273.19|275.41|273.01|275.59|273.19|275.41|273.01|0
1648488240000|2022-03-28 17:24:00|275.5|273.1|275.23|272.83|275.59|273.19|275.23|272.83|0
1648488250000|2022-03-28 17:24:10|275.04|272.64|274.86|272.46|275.04|272.64|274.86|272.46|0
1648488260000|2022-03-28 17:24:20|274.68|272.28|273.77|271.37|274.68|272.28|273.77|271.37|0
1648488270000|2022-03-28 17:24:30|273.95|271.55|274.31|271.91|274.31|271.91|273.95|271.55|0
1648488280000|2022-03-28 17:24:40|274.13|271.73|274.31|271.91|274.5|272.1|274.13|271.73|0
1648488290000|2022-03-28 17:24:50|273.95|271.55|273.77|271.37|273.95|271.55|273.77|271.37|0
1648488300000|2022-03-28 17:25:00|273.59|271.19|273.77|271.37|274.68|272.28|273.59|271.19|0
1648488310000|2022-03-28 17:25:10|273.95|271.55|273.41|271.01|273.95|271.55|273.41|271.01|0
1648488320000|2022-03-28 17:25:20|273.22|270.82|273.41|271.01|273.41|271.01|273.22|270.82|0
1648488330000|2022-03-28 17:25:30|273.32|270.92|273.04|270.64|273.41|271.01|273.04|270.64|0
1648488340000|2022-03-28 17:25:40|273.22|270.82|273.77|271.37|273.77|271.37|273.22|270.82|0
1648488350000|2022-03-28 17:25:50|273.68|271.28|273.77|271.37|273.77|271.37|273.59|271.19|0
1648488360000|2022-03-28 17:26:00|273.59|271.19|273.95|271.55|273.95|271.55|273.59|271.19|0
1648488370000|2022-03-28 17:26:10|274.13|271.73|274.31|271.91|274.31|271.91|273.95|271.55|0
1648488380000|2022-03-28 17:26:20|274.5|272.1|274.5|272.1|274.68|272.28|274.5|272.1|0
1648488390000|2022-03-28 17:26:30|274.31|271.91|274.31|271.91|274.31|271.91|274.31|271.91|0
1648488410000|2022-03-28 17:26:50|274.5|272.1|274.13|271.73|274.5|272.1|274.13|271.73|0
1648488420000|2022-03-28 17:27:00|273.95|271.55|273.4|271|273.95|271.55|273.4|271|0
1648488430000|2022-03-28 17:27:10|273.77|271.37|273.77|271.37|273.77|271.37|273.77|271.37|0
1648488440000|2022-03-28 17:27:20|273.59|271.19|273.59|271.19|273.59|271.19|273.5|271.1|0
1648488450000|2022-03-28 17:27:30|273.77|271.37|271.77|269.37|273.77|271.37|271.77|269.37|0
1648488460000|2022-03-28 17:27:40|271.95|269.55|271.41|269.01|271.95|269.55|271.41|269.01|0
1648488470000|2022-03-28 17:27:50|271.59|269.19|272.32|269.92|272.5|270.1|271.59|269.19|0
1648488480000|2022-03-28 17:28:00|272.14|269.74|272.13|269.73|272.14|269.74|272.13|269.73|0
1648488490000|2022-03-28 17:28:10|272.32|269.92|271.95|269.55|272.32|269.92|271.95|269.55|0
1648488500000|2022-03-28 17:28:20|271.59|269.19|271.41|269.01|271.77|269.37|271.41|269.01|0
1648488510000|2022-03-28 17:28:30|271.59|269.19|271.59|269.19|271.59|269.19|271.59|269.19|0
1648488520000|2022-03-28 17:28:40|271.77|269.37|271.95|269.55|271.95|269.55|271.77|269.37|0
1648488530000|2022-03-28 17:28:50|271.77|269.37|271.95|269.55|271.95|269.55|271.77|269.37|0
1648488540000|2022-03-28 17:29:00|271.77|269.37|272.32|269.92|272.32|269.92|271.77|269.37|0
1648488550000|2022-03-28 17:29:10|272.13|269.73|272.13|269.73|272.13|269.73|272.13|269.73|0
1648488560000|2022-03-28 17:29:20|272.32|269.92|272.86|270.46|272.86|270.46|272.32|269.92|0
1648488570000|2022-03-28 17:29:30|273.04|270.64|272.86|270.46|273.04|270.64|272.86|270.46|0
1648488580000|2022-03-28 17:29:40|273.4|271|273.04|270.64|273.4|271|273.04|270.64|0
1648488590000|2022-03-28 17:29:50|272.86|270.46|272.86|270.46|272.86|270.46|272.68|270.28|0
1648488600000|2022-03-28 17:30:00|272.68|270.28|273.22|270.82|273.22|270.82|272.68|270.28|0
1648488610000|2022-03-28 17:30:10|273.4|271|272.68|270.28|273.4|271|272.68|270.28|0
1648488620000|2022-03-28 17:30:20|272.5|270.1|272.77|270.37|272.86|270.46|272.5|270.1|0
1648488630000|2022-03-28 17:30:30|272.86|270.46|272.31|269.91|272.86|270.46|272.31|269.91|0
1648488640000|2022-03-28 17:30:40|272.5|270.1|272.5|270.1|272.5|270.1|272.13|269.73|0
1648488650000|2022-03-28 17:30:50|272.31|269.91|272.31|269.91|272.5|270.1|272.31|269.91|0
1648488660000|2022-03-28 17:31:00|272.5|270.1|272.68|270.28|272.68|270.28|272.5|270.1|0
1648488670000|2022-03-28 17:31:10|272.77|270.37|271.77|269.37|272.77|270.37|271.77|269.37|0
1648488680000|2022-03-28 17:31:20|271.59|269.19|271.95|269.55|271.95|269.55|271.59|269.19|0
1648488690000|2022-03-28 17:31:30|271.77|269.37|272.13|269.73|272.13|269.73|271.77|269.37|0
1648488700000|2022-03-28 17:31:40|272.31|269.91|272.13|269.73|272.31|269.91|272.13|269.73|0
1648488710000|2022-03-28 17:31:50|272.31|269.91|272.5|270.1|272.5|270.1|272.31|269.91|0
1648488720000|2022-03-28 17:32:00|272.68|270.28|273.04|270.64|273.04|270.64|272.5|270.1|0
1648488730000|2022-03-28 17:32:10|272.86|270.46|272.68|270.28|272.86|270.46|272.68|270.28|0
1648488740000|2022-03-28 17:32:20|272.5|270.1|272.68|270.28|272.68|270.28|272.31|269.91|0
1648488750000|2022-03-28 17:32:30|272.86|270.46|272.86|270.46|272.86|270.46|272.86|270.46|0
1648488760000|2022-03-28 17:32:40|272.68|270.28|272.68|270.28|272.68|270.28|272.68|270.28|0
1648488770000|2022-03-28 17:32:50|272.86|270.46|273.04|270.64|273.04|270.64|272.86|270.46|0
1648488780000|2022-03-28 17:33:00|273.22|270.82|273.13|270.73|273.22|270.82|273.04|270.64|0
1648488790000|2022-03-28 17:33:10|273.04|270.64|273.22|270.82|273.22|270.82|273.04|270.64|0
1648488800000|2022-03-28 17:33:20|273.4|271|273.58|271.18|273.58|271.18|273.4|271|0
1648488810000|2022-03-28 17:33:30|273.4|271|273.58|271.18|273.58|271.18|273.4|271|0
1648488820000|2022-03-28 17:33:40|273.22|270.82|273.4|271|273.4|271|273.22|270.82|0
1648488830000|2022-03-28 17:33:50|273.22|270.82|273.58|271.18|273.58|271.18|273.22|270.82|0
1648488840000|2022-03-28 17:34:00|273.5|271.1|273.4|271|273.58|271.18|273.4|271|0
1648488850000|2022-03-28 17:34:10|273.22|270.82|273.04|270.64|273.4|271|273.04|270.64|0
1648488860000|2022-03-28 17:34:20|272.86|270.46|272.95|270.55|272.95|270.55|272.86|270.46|0
1648488870000|2022-03-28 17:34:30|272.86|270.46|273.04|270.64|273.04|270.64|272.86|270.46|0
1648488880000|2022-03-28 17:34:40|272.86|270.46|272.68|270.28|272.86|270.46|272.68|270.28|0
1648488890000|2022-03-28 17:34:50|272.49|270.09|272.59|270.19|272.59|270.19|272.49|270.09|0
1648488900000|2022-03-28 17:35:00|272.68|270.28|272.31|269.91|272.86|270.46|272.31|269.91|0
1648488910000|2022-03-28 17:35:10|271.95|269.55|271.59|269.19|271.95|269.55|271.59|269.19|0
1648488920000|2022-03-28 17:35:20|271.77|269.37|272.13|269.73|272.13|269.73|271.77|269.37|0
1648488930000|2022-03-28 17:35:30|272.31|269.91|272.41|270.01|272.49|270.09|272.31|269.91|0
1648488940000|2022-03-28 17:35:40|272.49|270.09|271.95|269.55|272.49|270.09|271.95|269.55|0
1648488950000|2022-03-28 17:35:50|271.86|269.46|271.95|269.55|271.95|269.55|271.77|269.37|0
1648488960000|2022-03-28 17:36:00|271.77|269.37|271.59|269.19|271.77|269.37|271.59|269.19|0
1648488970000|2022-03-28 17:36:10|271.95|269.55|271.95|269.55|271.95|269.55|271.95|269.55|0
1648488980000|2022-03-28 17:36:20|272.23|269.83|272.23|269.83|272.23|269.83|272.23|269.83|0
1648488990000|2022-03-28 17:36:30|272.31|269.91|271.95|269.55|272.31|269.91|271.95|269.55|0
1648489000000|2022-03-28 17:36:40|271.77|269.37|271.95|269.55|271.95|269.55|271.77|269.37|0
1648489010000|2022-03-28 17:36:50|272.13|269.73|270|267.6|272.13|269.73|270|267.6|0
1648489020000|2022-03-28 17:37:00|270.18|267.78|270|267.6|270.18|267.78|270|267.6|0
1648489030000|2022-03-28 17:37:10|270.18|267.78|270.18|267.78|270.18|267.78|270.18|267.78|0
1648489040000|2022-03-28 17:37:20|270|267.6|269.82|267.42|270|267.6|269.82|267.42|0
1648489050000|2022-03-28 17:37:30|270|267.6|270|267.6|270|267.6|269.91|267.51|0
1648489060000|2022-03-28 17:37:40|270.18|267.78|270|267.6|270.18|267.78|270|267.6|0
1648489070000|2022-03-28 17:37:50|269.82|267.42|270|267.6|270|267.6|269.82|267.42|0
1648489080000|2022-03-28 17:38:00|269.82|267.42|269.91|267.51|269.91|267.51|269.82|267.42|0
1648489090000|2022-03-28 17:38:10|270|267.6|270.18|267.78|270.18|267.78|270|267.6|0
1648489100000|2022-03-28 17:38:20|270.37|267.97|270.55|268.15|270.55|268.15|270.37|267.97|0
1648489110000|2022-03-28 17:38:30|270.73|268.33|270.55|268.15|270.73|268.33|270.55|268.15|0
1648489120000|2022-03-28 17:38:40|270.73|268.33|270.18|267.78|270.73|268.33|270.18|267.78|0
1648489130000|2022-03-28 17:38:50|270|267.6|270.18|267.78|270.28|267.88|270|267.6|0
1648489140000|2022-03-28 17:39:00|270.37|267.97|270.73|268.33|270.73|268.33|270.37|267.97|0
1648489150000|2022-03-28 17:39:10|270.55|268.15|270.37|267.97|270.55|268.15|270.37|267.97|0
1648489160000|2022-03-28 17:39:20|270.55|268.15|270.55|268.15|270.55|268.15|270.37|267.97|0
1648489170000|2022-03-28 17:39:30|270.37|267.97|270.18|267.78|270.37|267.97|270.18|267.78|0
1648489180000|2022-03-28 17:39:40|270.37|267.97|270.36|267.96|270.37|267.97|270.18|267.78|0
1648489190000|2022-03-28 17:39:50|270.18|267.78|269.91|267.51|270.18|267.78|269.91|267.51|0
1648489200000|2022-03-28 17:40:00|270|267.6|269.82|267.42|270|267.6|269.64|267.24|0
1648489210000|2022-03-28 17:40:10|270|267.6|269.82|267.42|270|267.6|269.64|267.24|0
1648489220000|2022-03-28 17:40:20|269.64|267.24|269.82|267.42|269.82|267.42|269.64|267.24|0
1648489230000|2022-03-28 17:40:30|269.64|267.24|269.45|267.05|269.64|267.24|269.45|267.05|0
1648489240000|2022-03-28 17:40:40|269.64|267.24|270.18|267.78|270.18|267.78|269.64|267.24|0
1648489250000|2022-03-28 17:40:50|270|267.6|269.82|267.42|270|267.6|269.64|267.24|0
1648489260000|2022-03-28 17:41:00|269.64|267.24|269.55|267.15|269.82|267.42|269.55|267.15|0
1648489270000|2022-03-28 17:41:10|269.45|267.05|270.18|267.78|270.18|267.78|269.45|267.05|0
1648489280000|2022-03-28 17:41:20|270.09|267.69|270|267.6|270.18|267.78|270|267.6|0
1648489290000|2022-03-28 17:41:30|270.18|267.78|270.18|267.78|270.36|267.96|270.18|267.78|0
1648489300000|2022-03-28 17:41:40|270.36|267.96|270.18|267.78|270.36|267.96|270.18|267.78|0
1648489310000|2022-03-28 17:41:50|270.09|267.69|270.55|268.15|270.55|268.15|270.09|267.69|0
1648489320000|2022-03-28 17:42:00|270.36|267.96|270.36|267.96|270.36|267.96|270.36|267.96|0
1648489330000|2022-03-28 17:42:10|270.55|268.15|270.91|268.51|271.09|268.69|270.55|268.15|0
1648489340000|2022-03-28 17:42:20|271.09|268.69|270.91|268.51|271.09|268.69|270.73|268.33|0
1648489350000|2022-03-28 17:42:30|271.09|268.69|270.91|268.51|271.09|268.69|270.91|268.51|0
1648489360000|2022-03-28 17:42:40|271.09|268.69|270.91|268.51|271.09|268.69|270.91|268.51|0
1648489370000|2022-03-28 17:42:50|270.73|268.33|270.91|268.51|270.91|268.51|270.73|268.33|0
1648489380000|2022-03-28 17:43:00|270.73|268.33|270.73|268.33|270.73|268.33|270.36|267.96|0
1648489390000|2022-03-28 17:43:10|270.55|268.15|270.36|267.96|270.55|268.15|270.18|267.78|0
1648489400000|2022-03-28 17:43:20|270.55|268.15|270.55|268.15|270.73|268.33|270.55|268.15|0
1648489410000|2022-03-28 17:43:30|270.64|268.24|270.46|268.06|270.64|268.24|270.36|267.96|0
1648489420000|2022-03-28 17:43:40|270.55|268.15|270.73|268.33|270.73|268.33|270.55|268.15|0
1648489430000|2022-03-28 17:43:50|270.91|268.51|270.91|268.51|270.91|268.51|270.73|268.33|0
1648489440000|2022-03-28 17:44:00|270.73|268.33|271.09|268.69|271.09|268.69|270.73|268.33|0
1648489450000|2022-03-28 17:44:10|270.91|268.51|270.91|268.51|270.91|268.51|270.73|268.33|0
1648489460000|2022-03-28 17:44:20|271.09|268.69|271.09|268.69|271.09|268.69|270.91|268.51|0
1648489470000|2022-03-28 17:44:30|271.28|268.88|270.91|268.51|271.28|268.88|270.91|268.51|0
1648489480000|2022-03-28 17:44:40|271.09|268.69|270.91|268.51|271.09|268.69|270.91|268.51|0
1648489490000|2022-03-28 17:44:50|271.09|268.69|271|268.6|271.09|268.69|271|268.6|0
1648489500000|2022-03-28 17:45:00|270.54|268.14|270.54|268.14|270.54|268.14|270.36|267.96|0
1648489510000|2022-03-28 17:45:10|270.36|267.96|270|267.6|270.36|267.96|270|267.6|0
1648489520000|2022-03-28 17:45:20|270.18|267.78|269.63|267.23|270.18|267.78|269.63|267.23|0
1648489540000|2022-03-28 17:45:40|269.82|267.42|270|267.6|270|267.6|269.63|267.23|0
1648489550000|2022-03-28 17:45:50|269.91|267.51|270|267.6|270|267.6|269.82|267.42|0
1648489560000|2022-03-28 17:46:00|269.82|267.42|269.63|267.23|269.82|267.42|269.63|267.23|0
1648489570000|2022-03-28 17:46:10|269.45|267.05|269.63|267.23|269.63|267.23|269.45|267.05|0
1648489580000|2022-03-28 17:46:20|269.73|267.33|269.73|267.33|269.73|267.33|269.73|267.33|0
1648489590000|2022-03-28 17:46:30|269.82|267.42|270|267.6|270|267.6|269.82|267.42|0
1648489600000|2022-03-28 17:46:40|270.09|267.69|270|267.6|270.18|267.78|270|267.6|0
1648489610000|2022-03-28 17:46:50|270.18|267.78|270.36|267.96|270.36|267.96|270.18|267.78|0
1648489620000|2022-03-28 17:47:00|270.54|268.14|270.73|268.33|270.73|268.33|270.54|268.14|0
1648489630000|2022-03-28 17:47:10|270.91|268.51|270.91|268.51|271|268.6|270.91|268.51|0
1648489640000|2022-03-28 17:47:20|270.73|268.33|270.91|268.51|270.91|268.51|270.73|268.33|0
1648489650000|2022-03-28 17:47:30|270.64|268.24|270.54|268.14|270.64|268.24|270.54|268.14|0
1648489660000|2022-03-28 17:47:40|270.73|268.33|270.54|268.14|270.73|268.33|270.54|268.14|0
1648489670000|2022-03-28 17:47:50|270.46|268.06|270.64|268.24|270.64|268.24|270.46|268.06|0
1648489680000|2022-03-28 17:48:00|270.54|268.14|271.09|268.69|271.09|268.69|270.54|268.14|0
1648489690000|2022-03-28 17:48:10|270.91|268.51|270.91|268.51|271.09|268.69|270.91|268.51|0
1648489700000|2022-03-28 17:48:20|270.64|268.24|270.46|268.06|270.64|268.24|270.36|267.96|0
1648489710000|2022-03-28 17:48:30|270.54|268.14|270.54|268.14|270.54|268.14|270.36|267.96|0
1648489720000|2022-03-28 17:48:40|270.36|267.96|270.54|268.14|270.54|268.14|270.36|267.96|0
1648489730000|2022-03-28 17:48:50|270.36|267.96|270.54|268.14|270.54|268.14|270.36|267.96|0
1648489740000|2022-03-28 17:49:00|270.73|268.33|270.27|267.87|270.73|268.33|270.27|267.87|0
1648489750000|2022-03-28 17:49:10|270.36|267.96|270.18|267.78|270.36|267.96|270|267.6|0
1648489760000|2022-03-28 17:49:20|270.36|267.96|270.36|267.96|270.36|267.96|270.18|267.78|0
1648489770000|2022-03-28 17:49:30|270.54|268.14|270.09|267.69|270.54|268.14|270.09|267.69|0
1648489780000|2022-03-28 17:49:40|270.18|267.78|270|267.6|270.18|267.78|269.81|267.41|0
1648489790000|2022-03-28 17:49:50|270.18|267.78|270.18|267.78|270.18|267.78|270.18|267.78|0
1648489810000|2022-03-28 17:50:10|269.63|267.23|269.45|267.05|269.63|267.23|269.45|267.05|0
1648489820000|2022-03-28 17:50:20|269.27|266.87|269.27|266.87|269.45|267.05|269.27|266.87|0
1648489830000|2022-03-28 17:50:30|269.63|267.23|270.36|267.96|270.36|267.96|269.63|267.23|0
1648489840000|2022-03-28 17:50:40|270.18|267.78|270.36|267.96|270.36|267.96|270.18|267.78|0
1648489850000|2022-03-28 17:50:50|270.18|267.78|270.09|267.69|270.18|267.78|270|267.6|0
1648489860000|2022-03-28 17:51:00|269.81|267.41|270|267.6|270|267.6|269.81|267.41|0
1648489870000|2022-03-28 17:51:10|269.81|267.41|270.36|267.96|270.36|267.96|269.81|267.41|0
1648489880000|2022-03-28 17:51:20|270.54|268.14|270.54|268.14|270.54|268.14|270.54|268.14|0
1648489890000|2022-03-28 17:51:30|270.36|267.96|270.36|267.96|270.36|267.96|270.18|267.78|0
1648489900000|2022-03-28 17:51:40|270.18|267.78|270.36|267.96|270.36|267.96|270.18|267.78|0
1648489910000|2022-03-28 17:51:50|270.54|268.14|270.45|268.05|270.54|268.14|270.45|268.05|0
1648489920000|2022-03-28 17:52:00|270.54|268.14|270.36|267.96|270.54|268.14|270.36|267.96|0
1648489930000|2022-03-28 17:52:10|270.27|267.87|270.18|267.78|270.27|267.87|270.18|267.78|0
1648489940000|2022-03-28 17:52:20|270.72|268.32|271|268.6|271|268.6|270.54|268.14|0
1648489950000|2022-03-28 17:52:30|270.72|268.32|270.72|268.32|270.91|268.51|270.72|268.32|0
1648489960000|2022-03-28 17:52:40|270.54|268.14|270.36|267.96|270.54|268.14|270.36|267.96|0
1648489970000|2022-03-28 17:52:50|270.27|267.87|270.27|267.87|270.27|267.87|270.27|267.87|0
1648489980000|2022-03-28 17:53:00|270.36|267.96|270.18|267.78|270.54|268.14|270.18|267.78|0
1648489990000|2022-03-28 17:53:10|270.54|268.14|270.54|268.14|270.54|268.14|270.54|268.14|0
1648490000000|2022-03-28 17:53:20|270.72|268.32|270.54|268.14|270.72|268.32|270.54|268.14|0
1648490010000|2022-03-28 17:53:30|270.36|267.96|270.64|268.24|270.72|268.32|270.36|267.96|0
1648490020000|2022-03-28 17:53:40|270.54|268.14|270.54|268.14|270.54|268.14|270.18|267.78|0
1648490030000|2022-03-28 17:53:50|270.36|267.96|270.54|268.14|270.54|268.14|270.36|267.96|0
1648490040000|2022-03-28 17:54:00|270.36|267.96|269.99|267.59|270.36|267.96|269.99|267.59|0
1648490050000|2022-03-28 17:54:10|269.91|267.51|269.63|267.23|269.99|267.59|269.63|267.23|0
1648490060000|2022-03-28 17:54:20|269.81|267.41|270.09|267.69|270.09|267.69|269.81|267.41|0
1648490070000|2022-03-28 17:54:30|269.99|267.59|270.18|267.78|270.36|267.96|269.99|267.59|0
1648490080000|2022-03-28 17:54:40|270.36|267.96|270.45|268.05|270.72|268.32|270.36|267.96|0
1648490090000|2022-03-28 17:54:50|270.54|268.14|270.54|268.14|270.72|268.32|270.54|268.14|0
1648490100000|2022-03-28 17:55:00|270.36|267.96|271.09|268.69|271.09|268.69|270.36|267.96|0
1648490110000|2022-03-28 17:55:10|271.27|268.87|270.91|268.51|271.27|268.87|270.91|268.51|0
1648490120000|2022-03-28 17:55:20|270.82|268.42|270.72|268.32|270.82|268.42|270.72|268.32|0
1648490130000|2022-03-28 17:55:30|270.91|268.51|270.72|268.32|270.91|268.51|270.54|268.14|0
1648490140000|2022-03-28 17:55:40|270.9|268.5|270.9|268.5|271.09|268.69|270.9|268.5|0
1648490150000|2022-03-28 17:55:50|271|268.6|270.82|268.42|271|268.6|270.72|268.32|0
1648490160000|2022-03-28 17:56:00|270.9|268.5|271.27|268.87|271.45|269.05|270.9|268.5|0
1648490170000|2022-03-28 17:56:10|271.45|269.05|271.27|268.87|271.45|269.05|271.27|268.87|0
1648490180000|2022-03-28 17:56:20|271.09|268.69|270.9|268.5|271.09|268.69|270.9|268.5|0
1648490190000|2022-03-28 17:56:30|270.72|268.32|270.72|268.32|270.9|268.5|270.72|268.32|0
1648490200000|2022-03-28 17:56:40|270.9|268.5|271.27|268.87|271.27|268.87|270.9|268.5|0
1648490210000|2022-03-28 17:56:50|271.45|269.05|271.64|269.24|271.64|269.24|271.45|269.05|0
1648490220000|2022-03-28 17:57:00|271.63|269.23|271.63|269.23|271.63|269.23|271.63|269.23|0
1648490230000|2022-03-28 17:57:10|271.45|269.05|272|269.6|272|269.6|271.45|269.05|0
1648490240000|2022-03-28 17:57:20|271.82|269.42|271.45|269.05|271.82|269.42|271.45|269.05|0
1648490250000|2022-03-28 17:57:30|271.27|268.87|271|268.6|271.27|268.87|270.9|268.5|0
1648490260000|2022-03-28 17:57:40|270.9|268.5|270.54|268.14|270.9|268.5|270.36|267.96|0
1648490270000|2022-03-28 17:57:50|270.9|268.5|270.9|268.5|271.09|268.69|270.9|268.5|0
1648490280000|2022-03-28 17:58:00|270.72|268.32|270.36|267.96|270.72|268.32|270.36|267.96|0
1648490290000|2022-03-28 17:58:10|270.27|267.87|270.17|267.77|270.27|267.87|270.17|267.77|0
1648490300000|2022-03-28 17:58:20|270.36|267.96|269.99|267.59|270.36|267.96|269.81|267.41|0
1648490310000|2022-03-28 17:58:30|270.17|267.77|269.99|267.59|270.17|267.77|269.99|267.59|0
1648490320000|2022-03-28 17:58:40|270.17|267.77|269.99|267.59|270.17|267.77|269.99|267.59|0
1648490330000|2022-03-28 17:58:50|269.81|267.41|269.99|267.59|269.99|267.59|269.81|267.41|0
1648490340000|2022-03-28 17:59:00|270.17|267.77|269.63|267.23|270.17|267.77|269.63|267.23|0
1648490350000|2022-03-28 17:59:10|270.17|267.77|269.81|267.41|270.17|267.77|269.81|267.41|0
1648490360000|2022-03-28 17:59:20|269.99|267.59|269.99|267.59|269.99|267.59|269.81|267.41|0
1648490370000|2022-03-28 17:59:30|269.81|267.41|269.99|267.59|269.99|267.59|269.81|267.41|0
1648490380000|2022-03-28 17:59:40|269.81|267.41|269.63|267.23|269.81|267.41|269.63|267.23|0
1648490390000|2022-03-28 17:59:50|269.72|267.32|270.17|267.77|270.17|267.77|269.63|267.23|0
1648490400000|2022-03-28 18:00:00|270.36|267.96|269.44|267.04|270.36|267.96|269.44|267.04|0
1648490410000|2022-03-28 18:00:10|269.54|267.14|269.44|267.04|269.63|267.23|269.44|267.04|0
1648490420000|2022-03-28 18:00:20|269.63|267.23|269.99|267.59|269.99|267.59|269.63|267.23|0
1648490430000|2022-03-28 18:00:30|269.81|267.41|270.17|267.77|270.17|267.77|269.81|267.41|0
1648490440000|2022-03-28 18:00:40|269.99|267.59|269.63|267.23|269.99|267.59|269.63|267.23|0
1648490450000|2022-03-28 18:00:50|269.44|267.04|269.99|267.59|269.99|267.59|269.44|267.04|0
1648490460000|2022-03-28 18:01:00|270.36|267.96|270.54|268.14|270.54|268.14|270.36|267.96|0
1648490470000|2022-03-28 18:01:10|270.72|268.32|270.72|268.32|270.72|268.32|270.63|268.23|0
1648490480000|2022-03-28 18:01:20|270.9|268.5|270.35|267.95|270.9|268.5|270.35|267.95|0
1648490490000|2022-03-28 18:01:30|270.17|267.77|269.99|267.59|270.17|267.77|269.99|267.59|0
1648490500000|2022-03-28 18:01:40|270.17|267.77|270.35|267.95|270.35|267.95|270.17|267.77|0
1648490510000|2022-03-28 18:01:50|270.17|267.77|270.17|267.77|270.35|267.95|270.17|267.77|0
1648490520000|2022-03-28 18:02:00|270.35|267.95|270.17|267.77|270.35|267.95|270.17|267.77|0
1648490530000|2022-03-28 18:02:10|269.99|267.59|269.63|267.23|269.99|267.59|269.63|267.23|0
1648490540000|2022-03-28 18:02:20|269.44|267.04|269.44|267.04|269.63|267.23|269.44|267.04|0
1648490550000|2022-03-28 18:02:30|269.26|266.86|269.72|267.32|269.72|267.32|269.26|266.86|0
1648490560000|2022-03-28 18:02:40|269.63|267.23|269.44|267.04|269.63|267.23|269.26|266.86|0
1648490570000|2022-03-28 18:02:50|269.63|267.23|269.44|267.04|269.63|267.23|269.44|267.04|0
1648490580000|2022-03-28 18:03:00|269.26|266.86|267.81|265.41|269.26|266.86|267.81|265.41|0
1648490590000|2022-03-28 18:03:10|268.17|265.77|268.72|266.32|268.72|266.32|268.17|265.77|0
1648490600000|2022-03-28 18:03:20|268.53|266.13|268.9|266.5|268.9|266.5|268.53|266.13|0
1648490610000|2022-03-28 18:03:30|269.26|266.86|269.08|266.68|269.26|266.86|269.08|266.68|0
1648490620000|2022-03-28 18:03:40|269.26|266.86|268.9|266.5|269.26|266.86|268.9|266.5|0
1648490630000|2022-03-28 18:03:50|269.08|266.68|269.08|266.68|269.08|266.68|268.9|266.5|0
1648490640000|2022-03-28 18:04:00|269.44|267.04|270.17|267.77|270.17|267.77|269.44|267.04|0
1648490650000|2022-03-28 18:04:10|269.99|267.59|269.62|267.22|270.17|267.77|269.62|267.22|0
1648490660000|2022-03-28 18:04:20|269.44|267.04|269.81|267.41|269.81|267.41|269.44|267.04|0
1648490670000|2022-03-28 18:04:30|269.99|267.59|270.17|267.77|270.17|267.77|269.99|267.59|0
1648490680000|2022-03-28 18:04:40|269.99|267.59|269.99|267.59|269.99|267.59|269.99|267.59|0
1648490690000|2022-03-28 18:04:50|269.81|267.41|270.08|267.68|270.08|267.68|269.81|267.41|0
1648490700000|2022-03-28 18:05:00|270.35|267.95|270.72|268.32|270.72|268.32|270.17|267.77|0
1648490710000|2022-03-28 18:05:10|271.27|268.87|271.63|269.23|271.63|269.23|271.27|268.87|0
1648490720000|2022-03-28 18:05:20|271.45|269.05|271.27|268.87|271.45|269.05|271.27|268.87|0
1648490730000|2022-03-28 18:05:30|271.08|268.68|270.54|268.14|271.08|268.68|270.54|268.14|0
1648490740000|2022-03-28 18:05:40|270.72|268.32|269.99|267.59|270.72|268.32|269.99|267.59|0
1648490750000|2022-03-28 18:05:50|270.17|267.77|269.81|267.41|270.17|267.77|269.81|267.41|0
1648490760000|2022-03-28 18:06:00|269.99|267.59|269.81|267.41|270.17|267.77|269.81|267.41|0
1648490770000|2022-03-28 18:06:10|269.62|267.22|270.17|267.77|270.17|267.77|269.62|267.22|0
1648490780000|2022-03-28 18:06:20|269.99|267.59|269.99|267.59|269.99|267.59|269.99|267.59|0
1648490790000|2022-03-28 18:06:30|270.17|267.77|269.81|267.41|270.17|267.77|269.81|267.41|0
1648490800000|2022-03-28 18:06:40|269.99|267.59|269.99|267.59|269.99|267.59|269.99|267.59|0
1648490810000|2022-03-28 18:06:50|269.81|267.41|269.62|267.22|269.81|267.41|269.62|267.22|0
1648490820000|2022-03-28 18:07:00|269.99|267.59|269.81|267.41|269.99|267.59|269.81|267.41|0
1648490830000|2022-03-28 18:07:10|269.72|267.32|269.81|267.41|269.81|267.41|269.72|267.32|0
1648490840000|2022-03-28 18:07:20|270.53|268.13|270.35|267.95|270.53|268.13|270.35|267.95|0
1648490850000|2022-03-28 18:07:30|270.53|268.13|270.45|268.05|270.53|268.13|270.35|267.95|0
1648490860000|2022-03-28 18:07:40|270.35|267.95|270.35|267.95|270.35|267.95|270.35|267.95|0
1648490870000|2022-03-28 18:07:50|270.53|268.13|270.53|268.13|270.53|268.13|270.35|267.95|0
1648490880000|2022-03-28 18:08:00|270.72|268.32|270.53|268.13|270.72|268.32|270.53|268.13|0
1648490890000|2022-03-28 18:08:10|270.35|267.95|270.35|267.95|270.53|268.13|270.35|267.95|0
1648490900000|2022-03-28 18:08:20|270.53|268.13|269.72|267.32|270.53|268.13|269.72|267.32|0
1648490910000|2022-03-28 18:08:30|269.62|267.22|269.54|267.14|269.62|267.22|269.44|267.04|0
1648490920000|2022-03-28 18:08:40|269.44|267.04|269.62|267.22|269.8|267.4|269.44|267.04|0
1648490930000|2022-03-28 18:08:50|269.44|267.04|269.08|266.68|269.44|267.04|269.08|266.68|0
1648490950000|2022-03-28 18:09:10|269.26|266.86|269.08|266.68|269.26|266.86|269.08|266.68|0
1648490960000|2022-03-28 18:09:20|268.89|266.49|268.89|266.49|269.08|266.68|268.89|266.49|0
1648490970000|2022-03-28 18:09:30|268.71|266.31|268.53|266.13|268.71|266.31|268.53|266.13|0
1648490980000|2022-03-28 18:09:40|267.99|265.59|268.17|265.77|268.17|265.77|267.99|265.59|0
1648490990000|2022-03-28 18:09:50|268.35|265.95|268.53|266.13|268.53|266.13|268.35|265.95|0
1648491000000|2022-03-28 18:10:00|268.35|265.95|268.35|265.95|268.53|266.13|268.35|265.95|0
1648491010000|2022-03-28 18:10:10|268.17|265.77|267.99|265.59|268.17|265.77|267.99|265.59|0
1648491020000|2022-03-28 18:10:20|267.62|265.22|267.08|264.68|267.62|265.22|266.9|264.5|0
1648491030000|2022-03-28 18:10:30|267.17|264.77|267.08|264.68|267.17|264.77|266.9|264.5|0
1648491040000|2022-03-28 18:10:40|267.17|264.77|267.26|264.86|267.26|264.86|267.08|264.68|0
1648491050000|2022-03-28 18:10:50|267.08|264.68|267.26|264.86|267.26|264.86|267.08|264.68|0
1648491060000|2022-03-28 18:11:00|267.08|264.68|267.62|265.22|267.62|265.22|267.08|264.68|0
1648491070000|2022-03-28 18:11:10|267.8|265.4|268.35|265.95|268.35|265.95|267.8|265.4|0
1648491080000|2022-03-28 18:11:20|268.17|265.77|268.35|265.95|268.35|265.95|268.17|265.77|0
1648491090000|2022-03-28 18:11:30|268.53|266.13|268.17|265.77|268.53|266.13|268.17|265.77|0
1648491100000|2022-03-28 18:11:40|268.35|265.95|268.17|265.77|268.35|265.95|268.17|265.77|0
1648491110000|2022-03-28 18:11:50|268.35|265.95|268.53|266.13|268.53|266.13|268.35|265.95|0
1648491120000|2022-03-28 18:12:00|269.08|266.68|270.35|267.95|270.35|267.95|269.08|266.68|0
1648491130000|2022-03-28 18:12:10|270.17|267.77|270.17|267.77|270.17|267.77|269.99|267.59|0
1648491140000|2022-03-28 18:12:20|269.99|267.59|269.8|267.4|270.35|267.95|269.8|267.4|0
1648491150000|2022-03-28 18:12:30|270.17|267.77|269.99|267.59|270.17|267.77|269.99|267.59|0
1648491160000|2022-03-28 18:12:40|270.17|267.77|270.17|267.77|270.17|267.77|269.99|267.59|0
1648491170000|2022-03-28 18:12:50|270.35|267.95|270.17|267.77|270.35|267.95|270.17|267.77|0
1648491180000|2022-03-28 18:13:00|270.35|267.95|269.44|267.04|270.35|267.95|269.44|267.04|0
1648491190000|2022-03-28 18:13:10|269.62|267.22|269.62|267.22|269.8|267.4|269.62|267.22|0
1648491200000|2022-03-28 18:13:20|269.8|267.4|269.98|267.58|269.98|267.58|269.8|267.4|0
1648491210000|2022-03-28 18:13:30|270.17|267.77|269.8|267.4|270.17|267.77|269.8|267.4|0
1648491220000|2022-03-28 18:13:40|269.98|267.58|269.53|267.13|269.98|267.58|269.53|267.13|0
1648491230000|2022-03-28 18:13:50|269.44|267.04|269.26|266.86|269.44|267.04|269.07|266.67|0
1648491240000|2022-03-28 18:14:00|269.44|267.04|269.62|267.22|269.62|267.22|269.26|266.86|0
1648491250000|2022-03-28 18:14:10|269.44|267.04|269.44|267.04|269.44|267.04|269.44|267.04|0
1648491260000|2022-03-28 18:14:20|269.26|266.86|269.07|266.67|269.26|266.86|269.07|266.67|0
1648491270000|2022-03-28 18:14:30|268.89|266.49|268.35|265.95|268.89|266.49|268.35|265.95|0
1648491280000|2022-03-28 18:14:40|268.89|266.49|268.71|266.31|268.89|266.49|268.71|266.31|0
1648491290000|2022-03-28 18:14:50|268.89|266.49|268.8|266.4|268.89|266.49|268.71|266.31|0
1648491300000|2022-03-28 18:15:00|268.53|266.13|268.89|266.49|269.07|266.67|268.53|266.13|0
1648491310000|2022-03-28 18:15:10|269.07|266.67|269.07|266.67|269.07|266.67|269.07|266.67|0
1648491320000|2022-03-28 18:15:20|269.26|266.86|269.44|267.04|269.62|267.22|269.26|266.86|0
1648491330000|2022-03-28 18:15:30|269.26|266.86|269.44|267.04|269.44|267.04|269.26|266.86|0
1648491340000|2022-03-28 18:15:40|269.07|266.67|269.07|266.67|269.07|266.67|269.07|266.67|0
1648491350000|2022-03-28 18:15:50|269.26|266.86|268.89|266.49|269.26|266.86|268.89|266.49|0
1648491360000|2022-03-28 18:16:00|268.8|266.4|268.89|266.49|269.07|266.67|268.71|266.31|0
1648491370000|2022-03-28 18:16:10|269.26|266.86|269.25|266.85|269.26|266.86|269.25|266.85|0
1648491380000|2022-03-28 18:16:20|269.17|266.77|269.07|266.67|269.17|266.77|269.07|266.67|0
1648491390000|2022-03-28 18:16:30|268.89|266.49|268.89|266.49|269.07|266.67|268.89|266.49|0
1648491400000|2022-03-28 18:16:40|268.8|266.4|268.8|266.4|268.8|266.4|268.8|266.4|0
1648491410000|2022-03-28 18:16:50|268.71|266.31|268.89|266.49|268.89|266.49|268.71|266.31|0
1648491420000|2022-03-28 18:17:00|268.71|266.31|269.25|266.85|269.25|266.85|268.71|266.31|0
1648491430000|2022-03-28 18:17:10|269.07|266.67|269.25|266.85|269.44|267.04|269.07|266.67|0
1648491440000|2022-03-28 18:17:20|269.07|266.67|267.66|265.26|269.07|266.67|267.66|265.26|0
1648491450000|2022-03-28 18:17:30|267.84|265.44|269.98|267.58|269.98|267.58|267.84|265.44|0
1648491460000|2022-03-28 18:17:40|269.44|267.04|268.56|266.16|269.44|267.04|268.38|265.98|0
1648491470000|2022-03-28 18:17:50|268.93|266.53|268.74|266.34|268.93|266.53|268.74|266.34|0
1648491480000|2022-03-28 18:18:00|268.93|266.53|268.93|266.53|268.93|266.53|268.93|266.53|0
1648491490000|2022-03-28 18:18:10|269.02|266.62|269.11|266.71|269.11|266.71|268.93|266.53|0
1648491500000|2022-03-28 18:18:20|268.93|266.53|268.93|266.53|268.93|266.53|268.74|266.34|0
1648491510000|2022-03-28 18:18:30|268.56|266.16|269.17|266.77|269.17|266.77|268.56|266.16|0
1648491520000|2022-03-28 18:18:40|268.99|266.59|269.17|266.77|269.17|266.77|268.81|266.41|0
1648491530000|2022-03-28 18:18:50|268.99|266.59|268.99|266.59|268.99|266.59|268.99|266.59|0
1648491540000|2022-03-28 18:19:00|269.35|266.95|269.72|267.32|269.72|267.32|269.35|266.95|0
1648491550000|2022-03-28 18:19:10|269.53|267.13|270.08|267.68|270.08|267.68|269.53|267.13|0
1648491560000|2022-03-28 18:19:20|270.26|267.86|270.26|267.86|270.26|267.86|270.08|267.68|0
1648491570000|2022-03-28 18:19:30|270.63|268.23|270.26|267.86|270.63|268.23|270.26|267.86|0
1648491580000|2022-03-28 18:19:40|270.45|268.05|270.45|268.05|270.63|268.23|270.45|268.05|0
1648491590000|2022-03-28 18:19:50|270.26|267.86|270.63|268.23|270.63|268.23|270.26|267.86|0
1648491600000|2022-03-28 18:20:00|270.54|268.14|270.63|268.23|270.63|268.23|270.26|267.86|0
1648491610000|2022-03-28 18:20:10|270.45|268.05|270.63|268.23|270.63|268.23|270.45|268.05|0
1648491620000|2022-03-28 18:20:20|270.81|268.41|270.63|268.23|270.81|268.41|270.44|268.04|0
1648491630000|2022-03-28 18:20:30|270.44|268.04|270.99|268.59|270.99|268.59|270.44|268.04|0
1648491640000|2022-03-28 18:20:40|270.63|268.23|270.44|268.04|270.63|268.23|270.26|267.86|0
1648491650000|2022-03-28 18:20:50|270.26|267.86|270.26|267.86|270.44|268.04|270.26|267.86|0
1648491660000|2022-03-28 18:21:00|270.08|267.68|269.35|266.95|270.26|267.86|269.35|266.95|0
1648491670000|2022-03-28 18:21:10|269.9|267.5|269.9|267.5|269.9|267.5|269.35|266.95|0
1648491680000|2022-03-28 18:21:20|270.08|267.68|270.08|267.68|270.17|267.77|270.08|267.68|0
1648491690000|2022-03-28 18:21:30|269.9|267.5|269.45|267.05|269.9|267.5|269.35|266.95|0
1648491700000|2022-03-28 18:21:40|269.53|267.13|269.53|267.13|269.53|267.13|269.35|266.95|0
1648491710000|2022-03-28 18:21:50|269.35|266.95|269.53|267.13|269.72|267.32|269.35|266.95|0
1648491720000|2022-03-28 18:22:00|269.72|267.32|270.08|267.68|270.08|267.68|269.72|267.32|0
1648491730000|2022-03-28 18:22:10|270.26|267.86|270.44|268.04|270.44|268.04|270.26|267.86|0
1648491740000|2022-03-28 18:22:20|270.26|267.86|270.44|268.04|270.44|268.04|270.26|267.86|0
1648491750000|2022-03-28 18:22:30|270.26|267.86|269.72|267.32|270.26|267.86|269.72|267.32|0
1648491760000|2022-03-28 18:22:40|269.9|267.5|269.72|267.32|269.9|267.5|269.53|267.13|0
1648491770000|2022-03-28 18:22:50|269.53|267.13|269.53|267.13|269.72|267.32|269.53|267.13|0
1648491780000|2022-03-28 18:23:00|269.45|267.05|269.35|266.95|269.45|267.05|269.35|266.95|0
1648491790000|2022-03-28 18:23:10|269.53|267.13|269.17|266.77|269.53|267.13|269.17|266.77|0
1648491800000|2022-03-28 18:23:20|269.26|266.86|269.35|266.95|269.35|266.95|269.17|266.77|0
1648491810000|2022-03-28 18:23:30|269.17|266.77|268.99|266.59|269.17|266.77|268.99|266.59|0
1648491820000|2022-03-28 18:23:40|269.08|266.68|268.81|266.41|269.08|266.68|268.81|266.41|0
1648491830000|2022-03-28 18:23:50|269.08|266.68|269.17|266.77|269.17|266.77|269.08|266.68|0
1648491840000|2022-03-28 18:24:00|268.99|266.59|268.44|266.04|269.17|266.77|268.44|266.04|0
1648491850000|2022-03-28 18:24:10|268.62|266.22|268.35|265.95|268.62|266.22|268.26|265.86|0
1648491860000|2022-03-28 18:24:20|268.44|266.04|267.9|265.5|268.44|266.04|267.9|265.5|0
1648491870000|2022-03-28 18:24:30|268.08|265.68|268.44|266.04|268.44|266.04|268.08|265.68|0
1648491880000|2022-03-28 18:24:40|268.17|265.77|268.26|265.86|268.26|265.86|268.08|265.68|0
1648491890000|2022-03-28 18:24:50|268.08|265.68|268.26|265.86|268.26|265.86|268.08|265.68|0
1648491900000|2022-03-28 18:25:00|267.9|265.5|268.44|266.04|268.44|266.04|267.9|265.5|0
1648491910000|2022-03-28 18:25:10|268.26|265.86|268.44|266.04|268.44|266.04|268.26|265.86|0
1648491920000|2022-03-28 18:25:20|269.17|266.77|268.8|266.4|269.17|266.77|268.8|266.4|0
1648491930000|2022-03-28 18:25:30|268.62|266.22|268.62|266.22|268.8|266.4|268.62|266.22|0
1648491940000|2022-03-28 18:25:40|268.8|266.4|268.8|266.4|268.8|266.4|268.54|266.14|0
1648491950000|2022-03-28 18:25:50|268.62|266.22|268.44|266.04|268.62|266.22|268.44|266.04|0
1648491960000|2022-03-28 18:26:00|268.62|266.22|268.62|266.22|268.8|266.4|268.62|266.22|0
1648491970000|2022-03-28 18:26:10|268.44|266.04|268.62|266.22|268.8|266.4|268.44|266.04|0
1648491980000|2022-03-28 18:26:20|268.44|266.04|268.44|266.04|268.44|266.04|268.26|265.86|0
1648491990000|2022-03-28 18:26:30|268.26|265.86|268.44|266.04|268.44|266.04|268.26|265.86|0
1648492000000|2022-03-28 18:26:40|268.08|265.68|267.35|264.95|268.08|265.68|267.35|264.95|0
1648492010000|2022-03-28 18:26:50|267.71|265.31|267.53|265.13|267.9|265.5|267.53|265.13|0
1648492020000|2022-03-28 18:27:00|267.71|265.31|267.53|265.13|267.71|265.31|267.53|265.13|0
1648492030000|2022-03-28 18:27:10|267.71|265.31|267.9|265.5|267.9|265.5|267.71|265.31|0
1648492040000|2022-03-28 18:27:20|267.71|265.31|267.53|265.13|267.71|265.31|267.35|264.95|0
1648492050000|2022-03-28 18:27:30|267.35|264.95|267.71|265.31|267.71|265.31|267.35|264.95|0
1648492060000|2022-03-28 18:27:40|267.63|265.23|267.71|265.31|267.71|265.31|267.53|265.13|0
1648492070000|2022-03-28 18:27:50|267.53|265.13|268.08|265.68|268.26|265.86|267.53|265.13|0
1648492080000|2022-03-28 18:28:00|267.9|265.5|267.81|265.41|267.9|265.5|267.53|265.13|0
1648492090000|2022-03-28 18:28:10|267.71|265.31|267.35|264.95|267.71|265.31|267.35|264.95|0
1648492100000|2022-03-28 18:28:20|267.53|265.13|267.53|265.13|267.53|265.13|267.53|265.13|0
1648492110000|2022-03-28 18:28:30|267.45|265.05|267.53|265.13|267.53|265.13|267.35|264.95|0
1648492120000|2022-03-28 18:28:40|267.35|264.95|267.17|264.77|267.35|264.95|267.17|264.77|0
1648492130000|2022-03-28 18:28:50|266.99|264.59|267.35|264.95|267.35|264.95|266.99|264.59|0
1648492140000|2022-03-28 18:29:00|266.9|264.5|266.26|263.86|266.9|264.5|266.26|263.86|0
1648492150000|2022-03-28 18:29:10|266.08|263.68|266.08|263.68|266.08|263.68|266.08|263.68|0
1648492160000|2022-03-28 18:29:20|266.45|264.05|266.63|264.23|266.63|264.23|266.45|264.05|0
1648492170000|2022-03-28 18:29:30|266.81|264.41|267.17|264.77|267.17|264.77|266.81|264.41|0
1648492180000|2022-03-28 18:29:40|266.99|264.59|266.99|264.59|266.99|264.59|266.9|264.5|0
1648492190000|2022-03-28 18:29:50|266.81|264.41|266.63|264.23|266.81|264.41|266.44|264.04|0
1648492200000|2022-03-28 18:30:00|266.81|264.41|266.81|264.41|266.99|264.59|266.81|264.41|0
1648492210000|2022-03-28 18:30:10|266.54|264.14|266.18|263.78|266.54|264.14|266.18|263.78|0
1648492220000|2022-03-28 18:30:20|266.26|263.86|266.26|263.86|266.26|263.86|266.26|263.86|0
1648492230000|2022-03-28 18:30:30|266.08|263.68|266.08|263.68|266.26|263.86|266.08|263.68|0
1648492240000|2022-03-28 18:30:40|266.26|263.86|266.26|263.86|266.26|263.86|266.26|263.86|0
1648492250000|2022-03-28 18:30:50|266.08|263.68|266.26|263.86|266.26|263.86|266.08|263.68|0
1648492260000|2022-03-28 18:31:00|266.44|264.04|266.44|264.04|266.63|264.23|266.44|264.04|0
1648492270000|2022-03-28 18:31:10|266.26|263.86|266.63|264.23|266.63|264.23|266.26|263.86|0
1648492280000|2022-03-28 18:31:20|266.81|264.41|266.99|264.59|266.99|264.59|266.81|264.41|0
1648492290000|2022-03-28 18:31:30|266.81|264.41|266.63|264.23|266.81|264.41|266.44|264.04|0
1648492300000|2022-03-28 18:31:40|266.72|264.32|266.81|264.41|266.81|264.41|266.72|264.32|0
1648492310000|2022-03-28 18:31:50|266.99|264.59|266.99|264.59|266.99|264.59|266.99|264.59|0
1648492320000|2022-03-28 18:32:00|266.81|264.41|266.62|264.22|266.99|264.59|266.62|264.22|0
1648492330000|2022-03-28 18:32:10|266.44|264.04|266.44|264.04|266.62|264.22|266.44|264.04|0
1648492340000|2022-03-28 18:32:20|266.72|264.32|266.62|264.22|266.72|264.32|266.62|264.22|0
1648492350000|2022-03-28 18:32:30|266.44|264.04|266.44|264.04|266.62|264.22|266.44|264.04|0
1648492360000|2022-03-28 18:32:40|266.26|263.86|266.08|263.68|266.26|263.86|266.08|263.68|0
1648492370000|2022-03-28 18:32:50|265.9|263.5|266.08|263.68|266.08|263.68|265.9|263.5|0
1648492380000|2022-03-28 18:33:00|265.72|263.32|266.26|263.86|266.26|263.86|265.72|263.32|0
1648492390000|2022-03-28 18:33:10|266.44|264.04|266.44|264.04|266.62|264.22|266.44|264.04|0
1648492400000|2022-03-28 18:33:20|266.54|264.14|266.26|263.86|266.54|264.14|266.26|263.86|0
1648492410000|2022-03-28 18:33:30|266.44|264.04|266.44|264.04|266.44|264.04|266.44|264.04|0
1648492420000|2022-03-28 18:33:40|266.62|264.22|266.62|264.22|266.62|264.22|266.62|264.22|0
1648492430000|2022-03-28 18:33:50|266.81|264.41|266.81|264.41|266.81|264.41|266.81|264.41|0
1648492440000|2022-03-28 18:34:00|266.62|264.22|266.8|264.4|266.8|264.4|266.62|264.22|0
1648492450000|2022-03-28 18:34:10|266.99|264.59|266.99|264.59|266.99|264.59|266.8|264.4|0
1648492460000|2022-03-28 18:34:20|266.8|264.4|266.62|264.22|266.8|264.4|266.62|264.22|0
1648492470000|2022-03-28 18:34:30|266.44|264.04|266.26|263.86|266.44|264.04|266.26|263.86|0
1648492480000|2022-03-28 18:34:40|266.44|264.04|266.44|264.04|266.62|264.22|266.44|264.04|0
1648492490000|2022-03-28 18:34:50|266.62|264.22|266.62|264.22|266.62|264.22|266.62|264.22|0
1648492500000|2022-03-28 18:35:00|266.54|264.14|266.54|264.14|266.54|264.14|266.54|264.14|0
1648492510000|2022-03-28 18:35:10|266.44|264.04|266.44|264.04|266.44|264.04|266.44|264.04|0
1648492520000|2022-03-28 18:35:20|266.62|264.22|267.17|264.77|267.17|264.77|266.62|264.22|0
1648492530000|2022-03-28 18:35:30|267.35|264.95|267.35|264.95|267.35|264.95|267.17|264.77|0
1648492540000|2022-03-28 18:35:40|267.17|264.77|267.17|264.77|267.35|264.95|267.17|264.77|0
1648492550000|2022-03-28 18:35:50|266.99|264.59|267.08|264.68|267.08|264.68|266.99|264.59|0
1648492560000|2022-03-28 18:36:00|267.17|264.77|267.35|264.95|267.53|265.13|267.17|264.77|0
1648492570000|2022-03-28 18:36:10|267.17|264.77|267.17|264.77|267.35|264.95|267.17|264.77|0
1648492580000|2022-03-28 18:36:20|266.98|264.58|267.17|264.77|267.17|264.77|266.98|264.58|0
1648492590000|2022-03-28 18:36:30|266.98|264.58|266.8|264.4|266.98|264.58|266.8|264.4|0
1648492610000|2022-03-28 18:36:50|266.9|264.5|266.62|264.22|266.98|264.58|266.62|264.22|0
1648492620000|2022-03-28 18:37:00|266.8|264.4|266.8|264.4|266.8|264.4|266.62|264.22|0
1648492630000|2022-03-28 18:37:10|266.98|264.58|266.8|264.4|266.98|264.58|266.8|264.4|0
1648492640000|2022-03-28 18:37:20|266.98|264.58|267.53|265.13|267.53|265.13|266.98|264.58|0
1648492650000|2022-03-28 18:37:30|267.35|264.95|267.35|264.95|267.44|265.04|267.35|264.95|0
1648492660000|2022-03-28 18:37:40|267.17|264.77|267.08|264.68|267.26|264.86|267.08|264.68|0
1648492670000|2022-03-28 18:37:50|267.17|264.77|267.17|264.77|267.17|264.77|267.17|264.77|0
1648492680000|2022-03-28 18:38:00|267.26|264.86|266.98|264.58|267.26|264.86|266.98|264.58|0
1648492690000|2022-03-28 18:38:10|267.35|264.95|267.17|264.77|267.35|264.95|267.17|264.77|0
1648492700000|2022-03-28 18:38:20|267.35|264.95|267.17|264.77|267.35|264.95|267.17|264.77|0
1648492710000|2022-03-28 18:38:30|267.35|264.95|267.35|264.95|267.35|264.95|267.35|264.95|0
1648492720000|2022-03-28 18:38:40|267.17|264.77|267.35|264.95|267.35|264.95|267.17|264.77|0
1648492730000|2022-03-28 18:38:50|267.26|264.86|267.35|264.95|267.35|264.95|267.16|264.76|0
1648492740000|2022-03-28 18:39:00|267.16|264.76|267.16|264.76|267.35|264.95|267.16|264.76|0
1648492750000|2022-03-28 18:39:10|266.98|264.58|266.8|264.4|266.98|264.58|266.8|264.4|0
1648492760000|2022-03-28 18:39:20|266.72|264.32|266.8|264.4|266.8|264.4|266.72|264.32|0
1648492770000|2022-03-28 18:39:30|266.44|264.04|266.8|264.4|266.8|264.4|266.44|264.04|0
1648492790000|2022-03-28 18:39:50|266.62|264.22|266.8|264.4|266.8|264.4|266.62|264.22|0
1648492800000|2022-03-28 18:40:00|266.62|264.22|266.8|264.4|266.98|264.58|266.62|264.22|0
1648492810000|2022-03-28 18:40:10|266.98|264.58|267.16|264.76|267.16|264.76|266.8|264.4|0
1648492820000|2022-03-28 18:40:20|266.98|264.58|266.98|264.58|267.08|264.68|266.98|264.58|0
1648492830000|2022-03-28 18:40:30|266.62|264.22|266.26|263.86|266.62|264.22|266.26|263.86|0
1648492840000|2022-03-28 18:40:40|266.08|263.68|265.54|263.14|266.08|263.68|265.54|263.14|0
1648492850000|2022-03-28 18:40:50|265.72|263.32|265.9|263.5|265.9|263.5|265.72|263.32|0
1648492860000|2022-03-28 18:41:00|266.08|263.68|265.36|262.96|266.08|263.68|265.36|262.96|0
1648492870000|2022-03-28 18:41:10|265.54|263.14|265.36|262.96|265.54|263.14|265.36|262.96|0
1648492880000|2022-03-28 18:41:20|265.27|262.87|265.54|263.14|265.54|263.14|265.27|262.87|0
1648492890000|2022-03-28 18:41:30|265.63|263.23|265.72|263.32|265.72|263.32|265.63|263.23|0
1648492900000|2022-03-28 18:41:40|265.9|263.5|265.9|263.5|265.9|263.5|265.9|263.5|0
1648492910000|2022-03-28 18:41:50|266.08|263.68|265.9|263.5|266.08|263.68|265.72|263.32|0
1648492920000|2022-03-28 18:42:00|265.72|263.32|265.35|262.95|265.72|263.32|265.35|262.95|0
1648492930000|2022-03-28 18:42:10|265.54|263.14|265.72|263.32|265.72|263.32|265.54|263.14|0
1648492940000|2022-03-28 18:42:20|265.63|263.23|265.72|263.32|265.72|263.32|265.63|263.23|0
1648492950000|2022-03-28 18:42:30|265.54|263.14|265.81|263.41|265.81|263.41|265.54|263.14|0
1648492960000|2022-03-28 18:42:40|265.63|263.23|265.9|263.5|265.9|263.5|265.54|263.14|0
1648492970000|2022-03-28 18:42:50|265.81|263.41|265.72|263.32|265.9|263.5|265.72|263.32|0
1648492980000|2022-03-28 18:43:00|265.54|263.14|265.35|262.95|265.54|263.14|265.35|262.95|0
1648493020000|2022-03-28 18:43:40|265.17|262.77|264.99|262.59|265.17|262.77|264.99|262.59|0
1648493030000|2022-03-28 18:43:50|265.17|262.77|264.63|262.23|265.17|262.77|264.63|262.23|0
1648493040000|2022-03-28 18:44:00|264.81|262.41|264.63|262.23|264.81|262.41|264.63|262.23|0
1648493060000|2022-03-28 18:44:20|264.27|261.87|264.27|261.87|264.27|261.87|264.27|261.87|0
1648493070000|2022-03-28 18:44:30|263.73|261.33|261.58|259.18|263.73|261.33|261.04|258.64|0
1648493080000|2022-03-28 18:44:40|261.94|259.54|261.93|259.53|262.29|259.89|261.93|259.53|0
1648493090000|2022-03-28 18:44:50|263.73|261.33|263.37|260.97|263.73|261.33|263.37|260.97|0
1648493100000|2022-03-28 18:45:00|263.73|261.33|262.11|259.71|263.73|261.33|262.11|259.71|0
1648493110000|2022-03-28 18:45:10|262.47|260.07|262.65|260.25|262.65|260.25|262.47|260.07|0
1648493120000|2022-03-28 18:45:20|262.83|260.43|262.83|260.43|262.83|260.43|262.65|260.25|0
1648493130000|2022-03-28 18:45:30|263.19|260.79|263.37|260.97|263.37|260.97|263.19|260.79|0
1648493140000|2022-03-28 18:45:40|263.19|260.79|262.83|260.43|263.19|260.79|262.83|260.43|0
1648493150000|2022-03-28 18:45:50|263.01|260.61|263.01|260.61|263.01|260.61|263.01|260.61|0
1648493160000|2022-03-28 18:46:00|262.83|260.43|263.37|260.97|263.37|260.97|262.83|260.43|0
1648493170000|2022-03-28 18:46:10|263.55|261.15|263.37|260.97|263.55|261.15|263.37|260.97|0
1648493190000|2022-03-28 18:46:30|263.55|261.15|263.73|261.33|263.73|261.33|263.55|261.15|0
1648493200000|2022-03-28 18:46:40|263.64|261.24|263.37|260.97|263.73|261.33|263.37|260.97|0
1648493210000|2022-03-28 18:46:50|263.19|260.79|262.83|260.43|263.19|260.79|262.83|260.43|0
1648493220000|2022-03-28 18:47:00|262.65|260.25|262.47|260.07|262.65|260.25|262.47|260.07|0
1648493230000|2022-03-28 18:47:10|262.29|259.89|262.29|259.89|262.29|259.89|262.29|259.89|0
1648493240000|2022-03-28 18:47:20|262.11|259.71|261.75|259.35|262.11|259.71|261.75|259.35|0
1648493250000|2022-03-28 18:47:30|262.11|259.71|262.39|259.99|262.39|259.99|262.11|259.71|0
1648493260000|2022-03-28 18:47:40|262.65|260.25|262.47|260.07|262.65|260.25|262.47|260.07|0
1648493270000|2022-03-28 18:47:50|262.11|259.71|262.29|259.89|262.29|259.89|262.11|259.71|0
1648493280000|2022-03-28 18:48:00|262.11|259.71|262.21|259.81|262.21|259.81|262.11|259.71|0
1648493290000|2022-03-28 18:48:10|262.11|259.71|261.93|259.53|262.11|259.71|261.93|259.53|0
1648493300000|2022-03-28 18:48:20|262.11|259.71|261.93|259.53|262.11|259.71|261.75|259.35|0
1648493310000|2022-03-28 18:48:30|262.11|259.71|262.11|259.71|262.11|259.71|261.93|259.53|0
1648493320000|2022-03-28 18:48:40|261.93|259.53|262.11|259.71|262.29|259.89|261.93|259.53|0
1648493330000|2022-03-28 18:48:50|262.21|259.81|261.93|259.53|262.21|259.81|261.93|259.53|0
1648493340000|2022-03-28 18:49:00|261.75|259.35|261.75|259.35|261.75|259.35|261.75|259.35|0
1648493350000|2022-03-28 18:49:10|261.93|259.53|261.93|259.53|261.93|259.53|261.75|259.35|0
1648493360000|2022-03-28 18:49:20|262.11|259.71|261.93|259.53|262.11|259.71|261.93|259.53|0
1648493370000|2022-03-28 18:49:30|261.75|259.35|261.93|259.53|261.93|259.53|261.75|259.35|0
1648493380000|2022-03-28 18:49:40|261.75|259.35|261.93|259.53|261.93|259.53|261.75|259.35|0
1648493390000|2022-03-28 18:49:50|262.11|259.71|262.11|259.71|262.29|259.89|262.11|259.71|0
1648493400000|2022-03-28 18:50:00|261.93|259.53|259.05|256.65|261.93|259.53|259.05|256.65|0
1648493410000|2022-03-28 18:50:10|258.69|256.29|259.41|257.01|259.41|257.01|258.69|256.29|0
1648493420000|2022-03-28 18:50:20|259.59|257.19|259.59|257.19|259.77|257.37|259.59|257.19|0
1648493430000|2022-03-28 18:50:30|259.77|257.37|259.41|257.01|259.77|257.37|259.41|257.01|0
1648493440000|2022-03-28 18:50:40|259.59|257.19|259.77|257.37|259.77|257.37|259.59|257.19|0
1648493450000|2022-03-28 18:50:50|259.68|257.28|259.05|256.65|259.68|257.28|259.05|256.65|0
1648493460000|2022-03-28 18:51:00|259.23|256.83|259.05|256.65|259.23|256.83|259.05|256.65|0
1648493470000|2022-03-28 18:51:10|259.23|256.83|259.23|256.83|259.23|256.83|259.05|256.65|0
1648493480000|2022-03-28 18:51:20|258.87|256.47|259.23|256.83|259.23|256.83|258.87|256.47|0
1648493490000|2022-03-28 18:51:30|259.05|256.65|258.69|256.29|259.05|256.65|258.69|256.29|0
1648493500000|2022-03-28 18:51:40|258.87|256.47|258.51|256.11|258.87|256.47|258.51|256.11|0
1648493510000|2022-03-28 18:51:50|258.15|255.75|258.15|255.75|258.15|255.75|257.97|255.57|0
1648493520000|2022-03-28 18:52:00|258.51|256.11|258.33|255.93|258.69|256.29|258.33|255.93|0
1648493530000|2022-03-28 18:52:10|258.15|255.75|258.15|255.75|258.33|255.93|258.15|255.75|0
1648493540000|2022-03-28 18:52:20|257.97|255.57|257.97|255.57|258.15|255.75|257.97|255.57|0
1648493550000|2022-03-28 18:52:30|257.8|255.4|257.97|255.57|257.97|255.57|257.8|255.4|0
1648493560000|2022-03-28 18:52:40|257.8|255.4|257.8|255.4|257.97|255.57|257.8|255.4|0
1648493570000|2022-03-28 18:52:50|257.97|255.57|258.15|255.75|258.15|255.75|257.97|255.57|0
1648493580000|2022-03-28 18:53:00|257.97|255.57|257.97|255.57|257.97|255.57|257.8|255.4|0
1648493590000|2022-03-28 18:53:10|257.8|255.4|257.62|255.22|257.8|255.4|257.62|255.22|0
1648493600000|2022-03-28 18:53:20|257.79|255.39|257.97|255.57|258.15|255.75|257.79|255.39|0
1648493610000|2022-03-28 18:53:30|258.15|255.75|258.15|255.75|258.15|255.75|257.97|255.57|0
1648493620000|2022-03-28 18:53:40|257.97|255.57|257.79|255.39|257.97|255.57|257.79|255.39|0
1648493640000|2022-03-28 18:54:00|257.97|255.57|258.07|255.67|258.07|255.67|257.97|255.57|0
1648493650000|2022-03-28 18:54:10|257.97|255.57|258.15|255.75|258.15|255.75|257.97|255.57|0
1648493660000|2022-03-28 18:54:20|257.97|255.57|257.97|255.57|257.97|255.57|257.79|255.39|0
1648493670000|2022-03-28 18:54:30|258.15|255.75|257.97|255.57|258.15|255.75|257.97|255.57|0
1648493680000|2022-03-28 18:54:40|258.15|255.75|257.79|255.39|258.15|255.75|257.79|255.39|0
1648493700000|2022-03-28 18:55:00|257.97|255.57|258.15|255.75|258.15|255.75|257.97|255.57|0
1648493720000|2022-03-28 18:55:20|257.79|255.39|257.79|255.39|257.79|255.39|257.79|255.39|0
1648493730000|2022-03-28 18:55:30|257.61|255.21|257.79|255.39|257.79|255.39|257.61|255.21|0
1648493740000|2022-03-28 18:55:40|257.61|255.21|257.08|254.68|257.61|255.21|257.08|254.68|0
1648493750000|2022-03-28 18:55:50|256.9|254.5|257.08|254.68|257.08|254.68|256.9|254.5|0
1648493760000|2022-03-28 18:56:00|256.9|254.5|256.9|254.5|256.9|254.5|256.9|254.5|0
1648493770000|2022-03-28 18:56:10|257.08|254.68|257.08|254.68|257.08|254.68|257.08|254.68|0
1648493780000|2022-03-28 18:56:20|256.9|254.5|257.08|254.68|257.08|254.68|256.9|254.5|0
1648493790000|2022-03-28 18:56:30|257.26|254.86|257.44|255.04|257.44|255.04|257.08|254.68|0
1648493800000|2022-03-28 18:56:40|257.08|254.68|257.26|254.86|257.44|255.04|257.08|254.68|0
1648493810000|2022-03-28 18:56:50|257.44|255.04|256.9|254.5|257.44|255.04|256.9|254.5|0
1648493820000|2022-03-28 18:57:00|257.08|254.68|257.08|254.68|257.08|254.68|257.08|254.68|0
1648493830000|2022-03-28 18:57:10|257.26|254.86|257.61|255.21|257.61|255.21|257.26|254.86|0
1648493840000|2022-03-28 18:57:20|257.53|255.13|256.72|254.32|257.53|255.13|256.72|254.32|0
1648493850000|2022-03-28 18:57:30|256.9|254.5|257.08|254.68|257.08|254.68|256.9|254.5|0
1648493860000|2022-03-28 18:57:40|256.9|254.5|256.9|254.5|257.08|254.68|256.9|254.5|0
1648493870000|2022-03-28 18:57:50|256.72|254.32|256.9|254.5|256.9|254.5|256.72|254.32|0
1648493880000|2022-03-28 18:58:00|256.54|254.14|255.83|253.43|256.72|254.32|255.47|253.07|0
1648493890000|2022-03-28 18:58:10|255.65|253.25|255.83|253.43|255.83|253.43|255.65|253.25|0
1648493900000|2022-03-28 18:58:20|256.01|253.61|256.01|253.61|256.18|253.78|255.83|253.43|0
1648493910000|2022-03-28 18:58:30|255.83|253.43|255.83|253.43|256.01|253.61|255.83|253.43|0
1648493920000|2022-03-28 18:58:40|255.65|253.25|255.65|253.25|255.65|253.25|255.65|253.25|0
1648493930000|2022-03-28 18:58:50|255.47|253.07|255.11|252.71|255.56|253.16|255.11|252.71|0
1648493940000|2022-03-28 18:59:00|254.94|252.54|254.76|252.36|255.11|252.71|254.76|252.36|0
1648493950000|2022-03-28 18:59:10|254.94|252.54|254.85|252.45|254.94|252.54|254.85|252.45|0
1648493960000|2022-03-28 18:59:20|254.94|252.54|254.94|252.54|254.94|252.54|254.58|252.18|0
1648493970000|2022-03-28 18:59:30|254.76|252.36|254.94|252.54|254.94|252.54|254.76|252.36|0
1648493980000|2022-03-28 18:59:40|254.85|252.45|254.94|252.54|254.94|252.54|254.76|252.36|0
1648493990000|2022-03-28 18:59:50|254.58|252.18|254.22|251.82|254.58|252.18|254.22|251.82|0
1648494000000|2022-03-28 19:00:00|254.05|251.65|254.22|251.82|254.4|252|254.05|251.65|0
1648494010000|2022-03-28 19:00:10|254.4|252|254.76|252.36|254.76|252.36|254.4|252|0
1648494020000|2022-03-28 19:00:20|254.93|252.53|255.11|252.71|255.29|252.89|254.93|252.53|0
1648494030000|2022-03-28 19:00:30|255.29|252.89|255.83|253.43|255.83|253.43|255.29|252.89|0
1648494040000|2022-03-28 19:00:40|255.65|253.25|256.18|253.78|256.18|253.78|255.65|253.25|0
1648494050000|2022-03-28 19:00:50|256.36|253.96|256.54|254.14|256.72|254.32|256.18|253.78|0
1648494060000|2022-03-28 19:01:00|256.72|254.32|256.54|254.14|256.72|254.32|256.54|254.14|0
1648494070000|2022-03-28 19:01:10|256.36|253.96|256.54|254.14|256.54|254.14|256.18|253.78|0
1648494080000|2022-03-28 19:01:20|256.18|253.78|256.36|253.96|256.36|253.96|256.18|253.78|0
1648494090000|2022-03-28 19:01:30|256.54|254.14|256.72|254.32|256.72|254.32|256.54|254.14|0
1648494100000|2022-03-28 19:01:40|256.9|254.5|256.9|254.5|257.08|254.68|256.72|254.32|0
1648494110000|2022-03-28 19:01:50|257.08|254.68|256.9|254.5|257.08|254.68|256.9|254.5|0
1648494120000|2022-03-28 19:02:00|257.08|254.68|256.9|254.5|257.08|254.68|256.9|254.5|0
1648494130000|2022-03-28 19:02:10|256.72|254.32|256.72|254.32|256.72|254.32|256.72|254.32|0
1648494140000|2022-03-28 19:02:20|256.9|254.5|256.9|254.5|256.9|254.5|256.9|254.5|0
1648494150000|2022-03-28 19:02:30|256.54|254.14|257.07|254.67|257.07|254.67|256.54|254.14|0
1648494160000|2022-03-28 19:02:40|256.9|254.5|256.54|254.14|256.9|254.5|256.54|254.14|0
1648494170000|2022-03-28 19:02:50|256.45|254.05|257.07|254.67|257.07|254.67|256.45|254.05|0
1648494180000|2022-03-28 19:03:00|257.25|254.85|257.53|255.13|257.61|255.21|257.25|254.85|0
1648494190000|2022-03-28 19:03:10|257.43|255.03|257.43|255.03|257.61|255.21|257.43|255.03|0
1648494200000|2022-03-28 19:03:20|257.07|254.67|257.61|255.21|257.61|255.21|257.07|254.67|0
1648494220000|2022-03-28 19:03:40|257.43|255.03|257.43|255.03|257.43|255.03|257.43|255.03|0
1648494230000|2022-03-28 19:03:50|257.25|254.85|257.43|255.03|257.43|255.03|257.25|254.85|0
1648494240000|2022-03-28 19:04:00|257.61|255.21|257.61|255.21|257.61|255.21|257.43|255.03|0
1648494250000|2022-03-28 19:04:10|257.43|255.03|257.43|255.03|257.43|255.03|257.35|254.95|0
1648494260000|2022-03-28 19:04:20|257.61|255.21|257.61|255.21|257.79|255.39|257.61|255.21|0
1648494270000|2022-03-28 19:04:30|257.43|255.03|257.25|254.85|257.52|255.12|257.25|254.85|0
1648494280000|2022-03-28 19:04:40|257.43|255.03|257.61|255.21|257.61|255.21|257.43|255.03|0
1648494290000|2022-03-28 19:04:50|257.79|255.39|257.43|255.03|257.79|255.39|257.43|255.03|0
1648494300000|2022-03-28 19:05:00|257.25|254.85|257.07|254.67|257.25|254.85|257.07|254.67|0
1648494310000|2022-03-28 19:05:10|257.25|254.85|257.43|255.03|257.43|255.03|257.07|254.67|0
1648494320000|2022-03-28 19:05:20|257.25|254.85|257.07|254.67|257.25|254.85|257.07|254.67|0
1648494330000|2022-03-28 19:05:30|257.25|254.85|257.43|255.03|257.43|255.03|257.25|254.85|0
1648494340000|2022-03-28 19:05:40|257.61|255.21|257.52|255.12|257.61|255.21|257.43|255.03|0
1648494350000|2022-03-28 19:05:50|257.61|255.21|257.07|254.67|257.61|255.21|257.07|254.67|0
1648494360000|2022-03-28 19:06:00|256.89|254.49|256.72|254.32|256.89|254.49|256.54|254.14|0
1648494370000|2022-03-28 19:06:10|256.81|254.41|257.43|255.03|257.43|255.03|256.81|254.41|0
1648494380000|2022-03-28 19:06:20|257.25|254.85|257.43|255.03|257.43|255.03|257.25|254.85|0
1648494390000|2022-03-28 19:06:30|257.25|254.85|257.61|255.21|257.61|255.21|257.25|254.85|0
1648494400000|2022-03-28 19:06:40|257.25|254.85|257.25|254.85|257.25|254.85|257.25|254.85|0
1648494410000|2022-03-28 19:06:50|257.43|255.03|257.07|254.67|257.43|255.03|257.07|254.67|0
1648494420000|2022-03-28 19:07:00|257.25|254.85|256.89|254.49|257.25|254.85|256.89|254.49|0
1648494430000|2022-03-28 19:07:10|257.07|254.67|256.89|254.49|257.07|254.67|256.72|254.32|0
1648494440000|2022-03-28 19:07:20|257.25|254.85|256.72|254.32|257.25|254.85|256.72|254.32|0
1648494450000|2022-03-28 19:07:30|256.81|254.41|256.81|254.41|256.89|254.49|256.81|254.41|0
1648494460000|2022-03-28 19:07:40|256.89|254.49|256.81|254.41|256.89|254.49|256.71|254.31|0
1648494470000|2022-03-28 19:07:50|256.89|254.49|256.89|254.49|256.89|254.49|256.81|254.41|0
1648494480000|2022-03-28 19:08:00|256.71|254.31|257.61|255.21|257.61|255.21|256.71|254.31|0
1648494490000|2022-03-28 19:08:10|257.43|255.03|257.25|254.85|257.43|255.03|257.25|254.85|0
1648494500000|2022-03-28 19:08:20|257.07|254.67|256.89|254.49|257.07|254.67|256.89|254.49|0
1648494510000|2022-03-28 19:08:30|256.54|254.14|256.54|254.14|256.71|254.31|256.54|254.14|0
1648494520000|2022-03-28 19:08:40|256.36|253.96|256.36|253.96|256.36|253.96|256.36|253.96|0
1648494530000|2022-03-28 19:08:50|256.54|254.14|256.54|254.14|256.54|254.14|256.54|254.14|0
1648494540000|2022-03-28 19:09:00|256.36|253.96|256.36|253.96|256.54|254.14|256.36|253.96|0
1648494550000|2022-03-28 19:09:10|256.27|253.87|256.27|253.87|256.27|253.87|256.27|253.87|0
1648494560000|2022-03-28 19:09:20|256.18|253.78|256|253.6|256.18|253.78|255.82|253.42|0
1648494570000|2022-03-28 19:09:30|255.82|253.42|255.82|253.42|255.82|253.42|255.82|253.42|0
1648494580000|2022-03-28 19:09:40|256|253.6|256.18|253.78|256.18|253.78|256|253.6|0
1648494590000|2022-03-28 19:09:50|256.54|254.14|256.54|254.14|256.54|254.14|256.54|254.14|0
1648494600000|2022-03-28 19:10:00|256.71|254.31|256.89|254.49|256.89|254.49|256.71|254.31|0
1648494610000|2022-03-28 19:10:10|256.71|254.31|256.54|254.14|256.71|254.31|256.54|254.14|0
1648494620000|2022-03-28 19:10:20|256.18|253.78|255.82|253.42|256.18|253.78|255.82|253.42|0
1648494630000|2022-03-28 19:10:30|255.64|253.24|255.64|253.24|255.64|253.24|255.64|253.24|0
1648494640000|2022-03-28 19:10:40|255.82|253.42|255.82|253.42|255.82|253.42|255.82|253.42|0
1648494650000|2022-03-28 19:10:50|255.64|253.24|255.64|253.24|255.82|253.42|255.64|253.24|0
1648494660000|2022-03-28 19:11:00|255.82|253.42|256|253.6|256|253.6|255.82|253.42|0
1648494670000|2022-03-28 19:11:10|255.82|253.42|255.46|253.06|255.82|253.42|255.46|253.06|0
1648494680000|2022-03-28 19:11:20|256.18|253.78|256.53|254.13|256.53|254.13|256.18|253.78|0
1648494690000|2022-03-28 19:11:30|256.71|254.31|256.71|254.31|256.71|254.31|256.71|254.31|0
1648494700000|2022-03-28 19:11:40|256.53|254.13|256.89|254.49|256.89|254.49|256.53|254.13|0
1648494710000|2022-03-28 19:11:50|256.81|254.41|256.81|254.41|256.81|254.41|256.81|254.41|0
1648494720000|2022-03-28 19:12:00|256.89|254.49|256.53|254.13|256.89|254.49|256.53|254.13|0
1648494730000|2022-03-28 19:12:10|256.36|253.96|256.71|254.31|256.71|254.31|256.36|253.96|0
1648494740000|2022-03-28 19:12:20|256.53|254.13|256.36|253.96|256.53|254.13|256.36|253.96|0
1648494750000|2022-03-28 19:12:30|256.53|254.13|256.36|253.96|256.71|254.31|256.36|253.96|0
1648494760000|2022-03-28 19:12:40|256.27|253.87|256.53|254.13|256.53|254.13|256.27|253.87|0
1648494770000|2022-03-28 19:12:50|256.71|254.31|256.89|254.49|256.89|254.49|256.71|254.31|0
1648494780000|2022-03-28 19:13:00|256.71|254.31|256.53|254.13|256.71|254.31|256.53|254.13|0
1648494790000|2022-03-28 19:13:10|256.36|253.96|256.53|254.13|256.53|254.13|256.36|253.96|0
1648494800000|2022-03-28 19:13:20|256.36|253.96|256.36|253.96|256.36|253.96|256.18|253.78|0
1648494810000|2022-03-28 19:13:30|256.18|253.78|256.53|254.13|256.53|254.13|256.18|253.78|0
1648494820000|2022-03-28 19:13:40|256.35|253.95|256|253.6|256.35|253.95|256|253.6|0
1648494830000|2022-03-28 19:13:50|255.82|253.42|255.82|253.42|255.82|253.42|255.64|253.24|0
1648494840000|2022-03-28 19:14:00|255.64|253.24|255.82|253.42|255.82|253.42|255.64|253.24|0
1648494850000|2022-03-28 19:14:10|255.64|253.24|255.46|253.06|255.64|253.24|255.46|253.06|0
1648494860000|2022-03-28 19:14:20|255.28|252.88|255.28|252.88|255.28|252.88|255.28|252.88|0
1648494870000|2022-03-28 19:14:30|255.11|252.71|255.11|252.71|255.11|252.71|255.11|252.71|0
1648494880000|2022-03-28 19:14:40|255.28|252.88|255.11|252.71|255.28|252.88|255.11|252.71|0
1648494890000|2022-03-28 19:14:50|255.28|252.88|255.28|252.88|255.28|252.88|254.93|252.53|0
1648494900000|2022-03-28 19:15:00|254.93|252.53|254.93|252.53|255.11|252.71|254.93|252.53|0
1648494910000|2022-03-28 19:15:10|255.11|252.71|254.75|252.35|255.11|252.71|254.57|252.17|0
1648494920000|2022-03-28 19:15:20|254.57|252.17|254.75|252.35|254.75|252.35|254.39|251.99|0
1648494930000|2022-03-28 19:15:30|255.11|252.71|254.75|252.35|255.28|252.88|254.75|252.35|0
1648494940000|2022-03-28 19:15:40|254.93|252.53|255.28|252.88|255.28|252.88|254.93|252.53|0
1648494950000|2022-03-28 19:15:50|255.46|253.06|255.64|253.24|255.64|253.24|255.46|253.06|0
1648494960000|2022-03-28 19:16:00|255.46|253.06|255.11|252.71|255.46|253.06|255.11|252.71|0
1648494970000|2022-03-28 19:16:10|254.75|252.35|255.11|252.71|255.11|252.71|254.75|252.35|0
1648494980000|2022-03-28 19:16:20|254.93|252.53|254.93|252.53|254.93|252.53|254.75|252.35|0
1648494990000|2022-03-28 19:16:30|255.11|252.71|255.11|252.71|255.11|252.71|254.93|252.53|0
1648495000000|2022-03-28 19:16:40|255.2|252.8|255.28|252.88|255.28|252.88|255.11|252.71|0
1648495010000|2022-03-28 19:16:50|255.46|253.06|255.11|252.71|255.46|253.06|255.11|252.71|0
1648495020000|2022-03-28 19:17:00|255.28|252.88|255.11|252.71|255.28|252.88|255.11|252.71|0
1648495030000|2022-03-28 19:17:10|254.93|252.53|255.2|252.8|255.2|252.8|254.75|252.35|0
1648495040000|2022-03-28 19:17:20|255.46|253.06|255.46|253.06|255.64|253.24|255.46|253.06|0
1648495050000|2022-03-28 19:17:30|255.28|252.88|255.2|252.8|255.28|252.88|255.1|252.7|0
1648495060000|2022-03-28 19:17:40|255.1|252.7|254.93|252.53|255.1|252.7|254.93|252.53|0
1648495070000|2022-03-28 19:17:50|255.1|252.7|255.28|252.88|255.28|252.88|255.1|252.7|0
1648495080000|2022-03-28 19:18:00|255.46|253.06|255.46|253.06|255.64|253.24|255.46|253.06|0
1648495090000|2022-03-28 19:18:10|255.55|253.15|255.64|253.24|255.82|253.42|255.55|253.15|0
1648495100000|2022-03-28 19:18:20|255.46|253.06|255.46|253.06|255.46|253.06|255.46|253.06|0
1648495110000|2022-03-28 19:18:30|255.64|253.24|255.46|253.06|255.64|253.24|255.46|253.06|0
1648495120000|2022-03-28 19:18:40|255.28|252.88|255.46|253.06|255.46|253.06|255.28|252.88|0
1648495140000|2022-03-28 19:19:00|255.64|253.24|255.28|252.88|255.64|253.24|255.28|252.88|0
1648495150000|2022-03-28 19:19:10|255.82|253.42|256|253.6|256|253.6|255.82|253.42|0
1648495160000|2022-03-28 19:19:20|256.17|253.77|256.35|253.95|256.35|253.95|256.09|253.69|0
1648495170000|2022-03-28 19:19:30|256|253.6|256.53|254.13|256.53|254.13|256|253.6|0
1648495180000|2022-03-28 19:19:40|256.35|253.95|256.53|254.13|256.53|254.13|256.35|253.95|0
1648495190000|2022-03-28 19:19:50|256.35|253.95|256.62|254.22|256.62|254.22|256.35|253.95|0
1648495200000|2022-03-28 19:20:00|256.71|254.31|256.53|254.13|256.71|254.31|256.53|254.13|0
1648495210000|2022-03-28 19:20:10|256.71|254.31|256.09|253.69|256.71|254.31|256.09|253.69|0
1648495220000|2022-03-28 19:20:20|255.99|253.59|255.99|253.59|255.99|253.59|255.82|253.42|0
1648495230000|2022-03-28 19:20:30|256.17|253.77|255.99|253.59|256.17|253.77|255.82|253.42|0
1648495240000|2022-03-28 19:20:40|255.82|253.42|255.64|253.24|255.82|253.42|255.64|253.24|0
1648495250000|2022-03-28 19:20:50|255.46|253.06|255.82|253.42|255.82|253.42|255.46|253.06|0
1648495260000|2022-03-28 19:21:00|255.64|253.24|255.46|253.06|255.64|253.24|255.28|252.88|0
1648495270000|2022-03-28 19:21:10|255.64|253.24|255.28|252.88|255.64|253.24|255.1|252.7|0
1648495280000|2022-03-28 19:21:20|255.1|252.7|255.28|252.88|255.28|252.88|255.1|252.7|0
1648495290000|2022-03-28 19:21:30|254.92|252.52|254.75|252.35|254.92|252.52|254.75|252.35|0
1648495300000|2022-03-28 19:21:40|254.39|251.99|254.21|251.81|254.39|251.99|254.21|251.81|0
1648495310000|2022-03-28 19:21:50|254.57|252.17|254.57|252.17|254.75|252.35|254.57|252.17|0
1648495320000|2022-03-28 19:22:00|254.75|252.35|255.1|252.7|255.1|252.7|254.75|252.35|0
1648495330000|2022-03-28 19:22:10|254.92|252.52|255.1|252.7|255.1|252.7|254.92|252.52|0
1648495340000|2022-03-28 19:22:20|255.02|252.62|254.92|252.52|255.02|252.62|254.92|252.52|0
1648495350000|2022-03-28 19:22:30|254.75|252.35|254.57|252.17|254.75|252.35|254.57|252.17|0
1648495360000|2022-03-28 19:22:40|254.75|252.35|254.57|252.17|254.92|252.52|254.57|252.17|0
1648495370000|2022-03-28 19:22:50|254.39|251.99|254.13|251.73|254.39|251.99|254.13|251.73|0
1648495380000|2022-03-28 19:23:00|254.03|251.63|254.03|251.63|254.21|251.81|254.03|251.63|0
1648495400000|2022-03-28 19:23:20|253.86|251.46|253.86|251.46|254.03|251.63|253.86|251.46|0
1648495410000|2022-03-28 19:23:30|254.03|251.63|254.03|251.63|254.03|251.63|254.03|251.63|0
1648495420000|2022-03-28 19:23:40|253.68|251.28|253.5|251.1|253.68|251.28|253.5|251.1|0
1648495430000|2022-03-28 19:23:50|253.32|250.92|252.97|250.57|253.32|250.92|252.97|250.57|0
1648495440000|2022-03-28 19:24:00|252.88|250.48|253.15|250.75|253.32|250.92|252.79|250.39|0
1648495450000|2022-03-28 19:24:10|253.32|250.92|253.32|250.92|253.5|251.1|253.32|250.92|0
1648495460000|2022-03-28 19:24:20|253.42|251.02|253.68|251.28|253.68|251.28|253.42|251.02|0
1648495470000|2022-03-28 19:24:30|254.03|251.63|254.03|251.63|254.39|251.99|254.03|251.63|0
1648495480000|2022-03-28 19:24:40|253.68|251.28|253.24|250.84|253.68|251.28|253.15|250.75|0
1648495490000|2022-03-28 19:24:50|253.15|250.75|253.15|250.75|253.15|250.75|252.97|250.57|0
1648495500000|2022-03-28 19:25:00|253.42|251.02|253.68|251.28|253.86|251.46|253.42|251.02|0
1648495520000|2022-03-28 19:25:20|253.5|251.1|253.32|250.92|253.5|251.1|253.32|250.92|0
1648495530000|2022-03-28 19:25:30|253.42|251.02|253.32|250.92|253.42|251.02|253.32|250.92|0
1648495540000|2022-03-28 19:25:40|253.15|250.75|253.24|250.84|253.24|250.84|253.15|250.75|0
1648495550000|2022-03-28 19:25:50|253.15|250.75|253.15|250.75|253.15|250.75|252.97|250.57|0
1648495560000|2022-03-28 19:26:00|253.32|250.92|252.97|250.57|253.32|250.92|252.97|250.57|0
1648495570000|2022-03-28 19:26:10|253.15|250.75|253.32|250.92|253.32|250.92|253.15|250.75|0
1648495580000|2022-03-28 19:26:20|253.15|250.75|253.5|251.1|253.5|251.1|253.15|250.75|0
1648495590000|2022-03-28 19:26:30|253.68|251.28|253.5|251.1|253.68|251.28|253.5|251.1|0
1648495600000|2022-03-28 19:26:40|253.32|250.92|253.24|250.84|253.32|250.92|253.15|250.75|0
1648495610000|2022-03-28 19:26:50|253.15|250.75|253.32|250.92|253.5|251.1|253.15|250.75|0
1648495620000|2022-03-28 19:27:00|253.15|250.75|253.15|250.75|253.32|250.92|253.15|250.75|0
1648495630000|2022-03-28 19:27:10|253.32|250.92|253.32|250.92|253.32|250.92|253.15|250.75|0
1648495640000|2022-03-28 19:27:20|253.68|251.28|253.68|251.28|253.86|251.46|253.68|251.28|0
1648495650000|2022-03-28 19:27:30|253.32|250.92|253.24|250.84|253.32|250.92|253.15|250.75|0
1648495660000|2022-03-28 19:27:40|253.15|250.75|253.24|250.84|253.32|250.92|253.15|250.75|0
1648495670000|2022-03-28 19:27:50|253.32|250.92|253.68|251.28|253.68|251.28|253.32|250.92|0
1648495680000|2022-03-28 19:28:00|253.85|251.45|253.59|251.19|253.85|251.45|253.41|251.01|0
1648495690000|2022-03-28 19:28:10|253.68|251.28|253.5|251.1|253.68|251.28|253.5|251.1|0
1648495700000|2022-03-28 19:28:20|253.41|251.01|253.68|251.28|253.68|251.28|253.41|251.01|0
1648495710000|2022-03-28 19:28:30|253.5|251.1|254.03|251.63|254.03|251.63|253.5|251.1|0
1648495720000|2022-03-28 19:28:40|253.85|251.45|253.85|251.45|253.85|251.45|253.68|251.28|0
1648495730000|2022-03-28 19:28:50|253.77|251.37|253.85|251.45|254.03|251.63|253.77|251.37|0
1648495740000|2022-03-28 19:29:00|254.03|251.63|254.21|251.81|254.21|251.81|254.03|251.63|0
1648495750000|2022-03-28 19:29:10|254.39|251.99|254.21|251.81|254.39|251.99|254.21|251.81|0
1648495760000|2022-03-28 19:29:20|254.03|251.63|253.77|251.37|254.03|251.63|253.77|251.37|0
1648495770000|2022-03-28 19:29:30|253.85|251.45|253.85|251.45|253.85|251.45|253.68|251.28|0
1648495780000|2022-03-28 19:29:40|253.68|251.28|253.32|250.92|253.68|251.28|253.32|250.92|0
1648495790000|2022-03-28 19:29:50|253.41|251.01|253.5|251.1|253.5|251.1|253.32|250.92|0
1648495800000|2022-03-28 19:30:00|253.32|250.92|253.5|251.1|253.68|251.28|253.32|250.92|0
1648495810000|2022-03-28 19:30:10|253.32|250.92|253.5|251.1|253.68|251.28|253.32|250.92|0
1648495820000|2022-03-28 19:30:20|253.85|251.45|253.85|251.45|253.95|251.55|253.85|251.45|0
1648495830000|2022-03-28 19:30:30|253.68|251.28|253.85|251.45|253.85|251.45|253.68|251.28|0
1648495840000|2022-03-28 19:30:40|254.03|251.63|253.85|251.45|254.03|251.63|253.68|251.28|0
1648495850000|2022-03-28 19:30:50|253.68|251.28|253.68|251.28|253.68|251.28|253.68|251.28|0
1648495860000|2022-03-28 19:31:00|253.5|251.1|253.14|250.74|253.5|251.1|253.14|250.74|0
1648495870000|2022-03-28 19:31:10|252.97|250.57|252.97|250.57|253.14|250.74|252.97|250.57|0
1648495880000|2022-03-28 19:31:20|252.79|250.39|252.79|250.39|252.79|250.39|252.79|250.39|0
1648495890000|2022-03-28 19:31:30|252.97|250.57|252.43|250.03|252.97|250.57|252.43|250.03|0
1648495900000|2022-03-28 19:31:40|252.26|249.86|252.26|249.86|252.26|249.86|252.26|249.86|0
1648495910000|2022-03-28 19:31:50|252.43|250.03|252.26|249.86|252.43|250.03|252.26|249.86|0
1648495920000|2022-03-28 19:32:00|252.08|249.68|251.9|249.5|252.08|249.68|251.9|249.5|0
1648495930000|2022-03-28 19:32:10|252.08|249.68|252.43|250.03|252.43|250.03|252.08|249.68|0
1648495940000|2022-03-28 19:32:20|252.61|250.21|252.26|249.86|252.61|250.21|252.26|249.86|0
1648495950000|2022-03-28 19:32:30|252.08|249.68|251.55|249.15|252.08|249.68|251.55|249.15|0
1648495960000|2022-03-28 19:32:40|251.9|249.5|251.9|249.5|251.9|249.5|251.73|249.33|0
1648495970000|2022-03-28 19:32:50|252.26|249.86|252.08|249.68|252.26|249.86|252.08|249.68|0
1648495980000|2022-03-28 19:33:00|252.26|249.86|252.79|250.39|252.79|250.39|252.26|249.86|0
1648495990000|2022-03-28 19:33:10|252.97|250.57|252.43|250.03|252.97|250.57|252.43|250.03|0
1648496000000|2022-03-28 19:33:20|252.26|249.86|252.26|249.86|252.26|249.86|252.26|249.86|0
1648496010000|2022-03-28 19:33:30|251.55|249.15|252.08|249.68|252.08|249.68|251.55|249.15|0
1648496020000|2022-03-28 19:33:40|252.26|249.86|251.9|249.5|252.26|249.86|251.9|249.5|0
1648496030000|2022-03-28 19:33:50|251.73|249.33|251.82|249.42|251.82|249.42|251.73|249.33|0
1648496040000|2022-03-28 19:34:00|251.9|249.5|251.73|249.33|252.08|249.68|251.73|249.33|0
1648496050000|2022-03-28 19:34:10|251.55|249.15|251.55|249.15|251.55|249.15|251.55|249.15|0
1648496060000|2022-03-28 19:34:20|251.73|249.33|251.55|249.15|251.73|249.33|251.55|249.15|0
1648496070000|2022-03-28 19:34:30|251.37|248.97|250.84|248.44|251.37|248.97|250.84|248.44|0
1648496080000|2022-03-28 19:34:40|250.66|248.26|250.84|248.44|250.84|248.44|250.66|248.26|0
1648496090000|2022-03-28 19:34:50|251.02|248.62|251.02|248.62|251.02|248.62|251.02|248.62|0
1648496100000|2022-03-28 19:35:00|250.66|248.26|251.19|248.79|251.19|248.79|250.66|248.26|0
1648496110000|2022-03-28 19:35:10|251.02|248.62|251.02|248.62|251.11|248.71|251.02|248.62|0
1648496120000|2022-03-28 19:35:20|251.19|248.79|251.72|249.32|251.72|249.32|251.19|248.79|0
1648496130000|2022-03-28 19:35:30|251.9|249.5|251.9|249.5|252.08|249.68|251.9|249.5|0
1648496140000|2022-03-28 19:35:40|252.08|249.68|251.99|249.59|252.08|249.68|251.72|249.32|0
1648496150000|2022-03-28 19:35:50|252.26|249.86|252.08|249.68|252.26|249.86|252.08|249.68|0
1648496160000|2022-03-28 19:36:00|251.9|249.5|252.08|249.68|252.25|249.85|251.9|249.5|0
1648496170000|2022-03-28 19:36:10|252.25|249.85|251.9|249.5|252.25|249.85|251.9|249.5|0
1648496180000|2022-03-28 19:36:20|252.08|249.68|251.9|249.5|252.08|249.68|251.9|249.5|0
1648496190000|2022-03-28 19:36:30|252.08|249.68|251.72|249.32|252.08|249.68|251.72|249.32|0
1648496200000|2022-03-28 19:36:40|252.08|249.68|252.08|249.68|252.08|249.68|252.08|249.68|0
1648496210000|2022-03-28 19:36:50|252.25|249.85|252.79|250.39|252.79|250.39|252.25|249.85|0
1648496220000|2022-03-28 19:37:00|252.61|250.21|252.43|250.03|252.79|250.39|252.43|250.03|0
1648496230000|2022-03-28 19:37:10|252.25|249.85|251.9|249.5|252.25|249.85|251.9|249.5|0
1648496240000|2022-03-28 19:37:20|251.72|249.32|251.9|249.5|252.08|249.68|251.72|249.32|0
1648496250000|2022-03-28 19:37:30|252.08|249.68|251.9|249.5|252.08|249.68|251.9|249.5|0
1648496270000|2022-03-28 19:37:50|252.08|249.68|251.9|249.5|252.08|249.68|251.9|249.5|0
1648496280000|2022-03-28 19:38:00|251.72|249.32|251.55|249.15|251.72|249.32|251.55|249.15|0
1648496290000|2022-03-28 19:38:10|251.37|248.97|251.19|248.79|251.37|248.97|251.19|248.79|0
1648496300000|2022-03-28 19:38:20|251.37|248.97|251.55|249.15|251.55|249.15|251.37|248.97|0
1648496310000|2022-03-28 19:38:30|251.72|249.32|251.9|249.5|251.9|249.5|251.72|249.32|0
1648496320000|2022-03-28 19:38:40|252.08|249.68|252.43|250.03|252.43|250.03|252.08|249.68|0
1648496330000|2022-03-28 19:38:50|252.35|249.95|252.52|250.12|252.52|250.12|252.35|249.95|0
1648496340000|2022-03-28 19:39:00|252.79|250.39|252.78|250.38|252.96|250.56|252.78|250.38|0
1648496350000|2022-03-28 19:39:10|252.61|250.21|252.78|250.38|252.96|250.56|252.61|250.21|0
1648496360000|2022-03-28 19:39:20|252.96|250.56|252.96|250.56|253.14|250.74|252.96|250.56|0
1648496370000|2022-03-28 19:39:30|253.14|250.74|253.49|251.09|253.49|251.09|253.14|250.74|0
1648496380000|2022-03-28 19:39:40|253.32|250.92|253.67|251.27|253.67|251.27|253.32|250.92|0
1648496390000|2022-03-28 19:39:50|253.32|250.92|253.32|250.92|253.49|251.09|253.32|250.92|0
1648496400000|2022-03-28 19:40:00|253.49|251.09|253.49|251.09|253.49|251.09|253.23|250.83|0
1648496410000|2022-03-28 19:40:10|253.32|250.92|253.67|251.27|253.67|251.27|253.32|250.92|0
1648496420000|2022-03-28 19:40:20|253.49|251.09|253.49|251.09|253.49|251.09|253.49|251.09|0
1648496430000|2022-03-28 19:40:30|253.32|250.92|253.67|251.27|253.85|251.45|253.32|250.92|0
1648496450000|2022-03-28 19:40:50|253.85|251.45|253.85|251.45|253.85|251.45|253.67|251.27|0
1648496460000|2022-03-28 19:41:00|254.03|251.63|254.2|251.8|254.2|251.8|254.03|251.63|0
1648496470000|2022-03-28 19:41:10|254.03|251.63|253.85|251.45|254.03|251.63|253.85|251.45|0
1648496480000|2022-03-28 19:41:20|253.49|251.09|252.96|250.56|253.49|251.09|252.96|250.56|0
1648496490000|2022-03-28 19:41:30|253.14|250.74|253.23|250.83|253.49|251.09|253.14|250.74|0
1648496500000|2022-03-28 19:41:40|253.32|250.92|252.96|250.56|253.32|250.92|252.96|250.56|0
1648496510000|2022-03-28 19:41:50|253.14|250.74|252.96|250.56|253.14|250.74|252.96|250.56|0
1648496520000|2022-03-28 19:42:00|253.14|250.74|252.78|250.38|253.14|250.74|252.78|250.38|0
1648496530000|2022-03-28 19:42:10|252.43|250.03|252.25|249.85|252.43|250.03|252.25|249.85|0
1648496540000|2022-03-28 19:42:20|252.43|250.03|251.9|249.5|252.43|250.03|251.72|249.32|0
1648496550000|2022-03-28 19:42:30|251.72|249.32|251.72|249.32|251.81|249.41|251.72|249.32|0
1648496560000|2022-03-28 19:42:40|251.54|249.14|251.54|249.14|251.9|249.5|251.54|249.14|0
1648496570000|2022-03-28 19:42:50|251.37|248.97|251.19|248.79|251.37|248.97|251.19|248.79|0
1648496580000|2022-03-28 19:43:00|251.37|248.97|251.19|248.79|251.37|248.97|251.19|248.79|0
1648496590000|2022-03-28 19:43:10|251.01|248.61|251.37|248.97|251.37|248.97|251.01|248.61|0
1648496600000|2022-03-28 19:43:20|251.54|249.14|251.54|249.14|251.54|249.14|251.54|249.14|0
1648496610000|2022-03-28 19:43:30|251.72|249.32|251.72|249.32|251.72|249.32|251.54|249.14|0
1648496620000|2022-03-28 19:43:40|251.54|249.14|251.19|248.79|251.54|249.14|251.19|248.79|0
1648496630000|2022-03-28 19:43:50|251.37|248.97|251.01|248.61|251.37|248.97|250.84|248.44|0
1648496640000|2022-03-28 19:44:00|250.84|248.44|250.84|248.44|250.84|248.44|250.48|248.08|0
1648496650000|2022-03-28 19:44:10|251.01|248.61|251.72|249.32|251.72|249.32|251.01|248.61|0
1648496660000|2022-03-28 19:44:20|251.9|249.5|251.19|248.79|251.9|249.5|251.19|248.79|0
1648496670000|2022-03-28 19:44:30|251.01|248.61|251.01|248.61|251.01|248.61|250.66|248.26|0
1648496680000|2022-03-28 19:44:40|250.84|248.44|251.01|248.61|251.01|248.61|250.84|248.44|0
1648496690000|2022-03-28 19:44:50|250.66|248.26|250.66|248.26|250.66|248.26|250.66|248.26|0
1648496700000|2022-03-28 19:45:00|251.01|248.61|250.66|248.26|251.01|248.61|250.66|248.26|0
1648496710000|2022-03-28 19:45:10|250.84|248.44|250.84|248.44|250.84|248.44|250.84|248.44|0
1648496720000|2022-03-28 19:45:20|251.01|248.61|250.84|248.44|251.01|248.61|250.48|248.08|0
1648496730000|2022-03-28 19:45:30|250.66|248.26|250.66|248.26|250.66|248.26|250.48|248.08|0
1648496740000|2022-03-28 19:45:40|250.84|248.44|250.84|248.44|250.84|248.44|250.84|248.44|0
1648496750000|2022-03-28 19:45:50|251.19|248.79|251.19|248.79|251.19|248.79|251.1|248.7|0
1648496760000|2022-03-28 19:46:00|251.72|249.32|251.9|249.5|251.9|249.5|251.54|249.14|0
1648496770000|2022-03-28 19:46:10|251.72|249.32|251.72|249.32|251.9|249.5|251.72|249.32|0
1648496780000|2022-03-28 19:46:20|251.54|249.14|251.54|249.14|251.54|249.14|251.54|249.14|0
1648496790000|2022-03-28 19:46:30|251.19|248.79|250.84|248.44|251.19|248.79|250.84|248.44|0
1648496800000|2022-03-28 19:46:40|250.66|248.26|250.66|248.26|250.66|248.26|250.48|248.08|0
1648496810000|2022-03-28 19:46:50|250.31|247.91|249.95|247.55|250.31|247.91|249.95|247.55|0
1648496820000|2022-03-28 19:47:00|250.13|247.73|249.95|247.55|250.13|247.73|249.95|247.55|0
1648496830000|2022-03-28 19:47:10|249.78|247.38|249.95|247.55|249.95|247.55|249.78|247.38|0
1648496840000|2022-03-28 19:47:20|249.78|247.38|249.43|247.03|249.78|247.38|249.43|247.03|0
1648496850000|2022-03-28 19:47:30|249.6|247.2|249.95|247.55|249.95|247.55|249.6|247.2|0
1648496860000|2022-03-28 19:47:40|249.78|247.38|249.78|247.38|249.95|247.55|249.78|247.38|0
1648496870000|2022-03-28 19:47:50|249.6|247.2|249.6|247.2|249.6|247.2|249.6|247.2|0
1648496880000|2022-03-28 19:48:00|249.43|247.03|249.07|246.67|249.43|247.03|249.07|246.67|0
1648496890000|2022-03-28 19:48:10|249.25|246.85|249.42|247.02|249.42|247.02|249.25|246.85|0
1648496900000|2022-03-28 19:48:20|249.07|246.67|248.9|246.5|249.25|246.85|248.9|246.5|0
1648496910000|2022-03-28 19:48:30|248.72|246.32|248.72|246.32|248.9|246.5|248.72|246.32|0
1648496920000|2022-03-28 19:48:40|248.55|246.15|249.07|246.67|249.07|246.67|248.55|246.15|0
1648496930000|2022-03-28 19:48:50|248.9|246.5|249.42|247.02|249.42|247.02|248.9|246.5|0
1648496940000|2022-03-28 19:49:00|249.07|246.67|249.25|246.85|249.52|247.12|249.07|246.67|0
1648496950000|2022-03-28 19:49:10|249.42|247.02|249.42|247.02|249.42|247.02|249.42|247.02|0
1648496960000|2022-03-28 19:49:20|249.6|247.2|249.25|246.85|249.6|247.2|249.25|246.85|0
1648496970000|2022-03-28 19:49:30|249.07|246.67|249.07|246.67|249.07|246.67|248.9|246.5|0
1648496980000|2022-03-28 19:49:40|249.25|246.85|248.72|246.32|249.25|246.85|248.72|246.32|0
1648496990000|2022-03-28 19:49:50|248.9|246.5|248.19|245.79|248.9|246.5|248.19|245.79|0
1648497000000|2022-03-28 19:50:00|251.72|249.32|250.3|247.9|251.72|249.32|250.3|247.9|0
1648497010000|2022-03-28 19:50:10|251.36|248.96|252.69|250.29|252.69|250.29|251.36|248.96|0
1648497020000|2022-03-28 19:50:20|252.43|250.03|252.6|250.2|252.6|250.2|252.25|249.85|0
1648497030000|2022-03-28 19:50:30|252.78|250.38|252.07|249.67|252.78|250.38|252.07|249.67|0
1648497040000|2022-03-28 19:50:40|252.25|249.85|252.57|250.17|254.79|252.39|252.25|249.85|0
1648497050000|2022-03-28 19:50:50|252.75|250.35|252.75|250.35|252.75|250.35|252.57|250.17|0
1648497060000|2022-03-28 19:51:00|253.1|250.7|253.1|250.7|253.1|250.7|252.93|250.53|0
1648497070000|2022-03-28 19:51:10|253.28|250.88|252.39|249.99|253.28|250.88|252.22|249.82|0
1648497080000|2022-03-28 19:51:20|252.04|249.64|252.22|249.82|252.22|249.82|252.04|249.64|0
1648497090000|2022-03-28 19:51:30|252.39|249.99|252.75|250.35|252.93|250.53|252.39|249.99|0
1648497100000|2022-03-28 19:51:40|252.93|250.53|252.57|250.17|252.93|250.53|252.57|250.17|0
1648497110000|2022-03-28 19:51:50|252.66|250.26|253.1|250.7|253.1|250.7|252.66|250.26|0
1648497120000|2022-03-28 19:52:00|252.93|250.53|253.28|250.88|253.28|250.88|252.93|250.53|0
1648497130000|2022-03-28 19:52:10|252.75|250.35|252.93|250.53|253.28|250.88|252.75|250.35|0
1648497140000|2022-03-28 19:52:20|253.1|250.7|253.28|250.88|253.28|250.88|253.1|250.7|0
1648497150000|2022-03-28 19:52:30|253.1|250.7|253.1|250.7|253.28|250.88|253.1|250.7|0
1648497160000|2022-03-28 19:52:40|253.28|250.88|252.93|250.53|253.28|250.88|252.93|250.53|0
1648497170000|2022-03-28 19:52:50|253.99|251.59|253.99|251.59|254.52|252.12|253.99|251.59|0
1648497180000|2022-03-28 19:53:00|253.63|251.23|253.99|251.59|253.99|251.59|253.63|251.23|0
1648497190000|2022-03-28 19:53:10|253.55|251.15|253.28|250.88|253.55|251.15|253.28|250.88|0
1648497200000|2022-03-28 19:53:20|253.1|250.7|253.28|250.88|253.28|250.88|253.1|250.7|0
1648497210000|2022-03-28 19:53:30|253.1|250.7|252.92|250.52|253.28|250.88|252.92|250.52|0
1648497220000|2022-03-28 19:53:40|251.86|249.46|252.39|249.99|252.39|249.99|251.86|249.46|0
1648497230000|2022-03-28 19:53:50|252.22|249.82|251.69|249.29|252.22|249.82|251.69|249.29|0
1648497240000|2022-03-28 19:54:00|251.16|248.76|251.51|249.11|251.51|249.11|251.16|248.76|0
1648497250000|2022-03-28 19:54:10|250.98|248.58|250.63|248.23|251.33|248.93|250.63|248.23|0
1648497260000|2022-03-28 19:54:20|250.45|248.05|250.63|248.23|250.63|248.23|250.45|248.05|0
1648497270000|2022-03-28 19:54:30|250.27|247.87|251.16|248.76|251.16|248.76|250.27|247.87|0
1648497280000|2022-03-28 19:54:40|249.75|247.35|250.8|248.4|250.8|248.4|249.75|247.35|0
1648497290000|2022-03-28 19:54:50|250.63|248.23|249.39|246.99|250.63|248.23|249.39|246.99|0
1648497300000|2022-03-28 19:55:00|249.57|247.17|250.63|248.23|250.63|248.23|249.57|247.17|0
1648497310000|2022-03-28 19:55:10|250.1|247.7|250.63|248.23|250.63|248.23|249.75|247.35|0
1648497320000|2022-03-28 19:55:20|250.45|248.05|250.1|247.7|250.45|248.05|250.1|247.7|0
1648497330000|2022-03-28 19:55:30|250.27|247.87|250.27|247.87|250.27|247.87|250.27|247.87|0
1648497340000|2022-03-28 19:55:40|250.45|248.05|250.27|247.87|250.63|248.23|250.27|247.87|0
1648497350000|2022-03-28 19:55:50|250.45|248.05|249.92|247.52|250.45|248.05|249.92|247.52|0
1648497360000|2022-03-28 19:56:00|249.75|247.35|249.57|247.17|249.75|247.35|249.22|246.82|0
1648497370000|2022-03-28 19:56:10|250.1|247.7|250.1|247.7|250.1|247.7|249.92|247.52|0
1648497380000|2022-03-28 19:56:20|249.57|247.17|249.39|246.99|249.57|247.17|249.39|246.99|0
1648497390000|2022-03-28 19:56:30|249.57|247.17|249.39|246.99|249.57|247.17|249.39|246.99|0
1648497400000|2022-03-28 19:56:40|249.22|246.82|249.04|246.64|249.22|246.82|249.04|246.64|0
1648497410000|2022-03-28 19:56:50|248.87|246.47|248.34|245.94|248.87|246.47|248.34|245.94|0
1648497420000|2022-03-28 19:57:00|248.16|245.76|248.16|245.76|248.34|245.94|248.16|245.76|0
1648497430000|2022-03-28 19:57:10|247.99|245.59|247.99|245.59|248.16|245.76|247.99|245.59|0
1648497440000|2022-03-28 19:57:20|246.94|244.54|246.94|244.54|246.94|244.54|246.94|244.54|0
1648497460000|2022-03-28 19:57:40|247.29|244.89|247.11|244.71|247.29|244.89|247.11|244.71|0
1648497470000|2022-03-28 19:57:50|246.94|244.54|246.41|244.01|246.94|244.54|246.41|244.01|0
1648497480000|2022-03-28 19:58:00|246.59|244.19|246.59|244.19|246.59|244.19|246.41|244.01|0
1648497490000|2022-03-28 19:58:10|246.41|244.01|246.41|244.01|246.94|244.54|246.41|244.01|0
1648497500000|2022-03-28 19:58:20|246.59|244.19|246.41|244.01|246.76|244.36|246.41|244.01|0
1648497510000|2022-03-28 19:58:30|246.24|243.84|246.06|243.66|246.41|244.01|246.06|243.66|0
1648497520000|2022-03-28 19:58:40|246.15|243.75|246.06|243.66|246.24|243.84|246.06|243.66|0
1648497530000|2022-03-28 19:58:50|246.24|243.84|245.89|243.49|246.24|243.84|245.89|243.49|0
1648497540000|2022-03-28 19:59:00|245.71|243.31|245.37|242.97|245.71|243.31|245.37|242.97|0
1648497550000|2022-03-28 19:59:10|245.54|243.14|245.37|242.97|245.54|243.14|245.37|242.97|0
1648497560000|2022-03-28 19:59:20|245.19|242.79|244.84|242.44|245.19|242.79|244.84|242.44|0
1648497570000|2022-03-28 19:59:30|245.02|242.62|244.32|241.92|245.02|242.62|244.32|241.92|0
1648497580000|2022-03-28 19:59:40|244.15|241.75|244.15|241.75|244.15|241.75|243.8|241.4|0
1648497590000|2022-03-28 19:59:50|243.63|241.23|243.8|241.4|244.32|241.92|243.63|241.23|0
1648497600000|2022-03-28 20:00:00|243.97|241.57|243.97|241.57|244.32|241.92|243.97|241.57|0
1648497610000|2022-03-28 20:00:10|244.15|241.75|243.62|241.22|244.49|242.09|243.62|241.22|0
1648497620000|2022-03-28 20:00:20|243.45|241.05|243.28|240.88|243.45|241.05|243.1|240.7|0
1648497630000|2022-03-28 20:00:30|242.76|240.36|243.1|240.7|243.1|240.7|242.76|240.36|0
1648497640000|2022-03-28 20:00:40|243.45|241.05|243.97|241.57|243.97|241.57|243.45|241.05|0
1648497650000|2022-03-28 20:00:50|243.62|241.22|243.45|241.05|243.62|241.22|243.45|241.05|0
1648497660000|2022-03-28 20:01:00|243.1|240.7|243.1|240.7|243.28|240.88|243.1|240.7|0
1648497670000|2022-03-28 20:01:10|243.28|240.88|242.76|240.36|243.45|241.05|242.76|240.36|0
1648497680000|2022-03-28 20:01:20|243.1|240.7|242.93|240.53|243.28|240.88|242.93|240.53|0
1648497690000|2022-03-28 20:01:30|242.76|240.36|242.93|240.53|242.93|240.53|242.76|240.36|0
1648497700000|2022-03-28 20:01:40|243.1|240.7|242.76|240.36|243.1|240.7|242.76|240.36|0
1648497710000|2022-03-28 20:01:50|242.58|240.18|242.76|240.36|242.76|240.36|242.41|240.01|0
1648497720000|2022-03-28 20:02:00|242.41|240.01|242.24|239.84|242.41|240.01|242.24|239.84|0
1648497730000|2022-03-28 20:02:10|242.41|240.01|242.33|239.93|242.41|240.01|242.33|239.93|0
1648497740000|2022-03-28 20:02:20|242.24|239.84|242.15|239.75|242.24|239.84|242.06|239.66|0
1648497750000|2022-03-28 20:02:30|242.24|239.84|242.24|239.84|242.24|239.84|242.24|239.84|0
1648497760000|2022-03-28 20:02:40|242.41|240.01|242.41|240.01|242.41|240.01|242.24|239.84|0
1648497770000|2022-03-28 20:02:50|242.5|240.1|242.41|240.01|242.58|240.18|242.41|240.01|0
1648497780000|2022-03-28 20:03:00|242.58|240.18|242.58|240.18|242.58|240.18|242.58|240.18|0
1648497790000|2022-03-28 20:03:10|242.41|240.01|242.41|240.01|242.41|240.01|242.41|240.01|0
1648497800000|2022-03-28 20:03:20|242.24|239.84|242.06|239.66|242.24|239.84|242.06|239.66|0
1648497810000|2022-03-28 20:03:30|241.89|239.49|241.89|239.49|241.89|239.49|241.72|239.32|0
1648497820000|2022-03-28 20:03:40|241.72|239.32|242.06|239.66|242.06|239.66|241.72|239.32|0
1648497830000|2022-03-28 20:03:50|241.89|239.49|241.72|239.32|241.89|239.49|241.72|239.32|0
1648497840000|2022-03-28 20:04:00|241.89|239.49|241.72|239.32|241.89|239.49|241.72|239.32|0
1648497860000|2022-03-28 20:04:20|241.89|239.49|241.54|239.14|241.89|239.49|241.54|239.14|0
1648497870000|2022-03-28 20:04:30|241.72|239.32|241.46|239.06|241.72|239.32|241.37|238.97|0
1648497880000|2022-03-28 20:04:40|241.37|238.97|241.54|239.14|241.54|239.14|241.37|238.97|0
1648497890000|2022-03-28 20:04:50|241.89|239.49|242.24|239.84|242.24|239.84|241.89|239.49|0
1648497900000|2022-03-28 20:05:00|241.89|239.49|241.89|239.49|241.89|239.49|241.89|239.49|0
1648497910000|2022-03-28 20:05:10|242.06|239.66|242.06|239.66|242.06|239.66|242.06|239.66|0
1648497920000|2022-03-28 20:05:20|242.24|239.84|242.24|239.84|242.24|239.84|242.24|239.84|0
1648497930000|2022-03-28 20:05:30|242.41|240.01|242.41|240.01|242.41|240.01|242.41|240.01|0
1648497950000|2022-03-28 20:05:50|242.58|240.18|242.58|240.18|242.58|240.18|242.58|240.18|0
1648497970000|2022-03-28 20:06:10|242.75|240.35|242.75|240.35|242.75|240.35|242.75|240.35|0
1648497990000|2022-03-28 20:06:30|243.1|240.7|243.27|240.87|243.27|240.87|243.1|240.7|0
1648498000000|2022-03-28 20:06:40|242.75|240.35|242.75|240.35|242.75|240.35|242.75|240.35|0
1648498020000|2022-03-28 20:07:00|243.1|240.7|243.1|240.7|243.1|240.7|243.1|240.7|0
1648498030000|2022-03-28 20:07:10|243.27|240.87|242.58|240.18|243.27|240.87|242.58|240.18|0
1648498040000|2022-03-28 20:07:20|242.67|240.27|242.58|240.18|242.67|240.27|242.58|240.18|0
1648498050000|2022-03-28 20:07:30|242.75|240.35|242.75|240.35|242.75|240.35|242.75|240.35|0
1648498060000|2022-03-28 20:07:40|242.93|240.53|243.1|240.7|243.1|240.7|242.93|240.53|0
1648498070000|2022-03-28 20:07:50|242.58|240.18|242.58|240.18|242.58|240.18|242.58|240.18|0
1648498090000|2022-03-28 20:08:10|242.75|240.35|242.75|240.35|242.75|240.35|242.75|240.35|0
1648498100000|2022-03-28 20:08:20|242.58|240.18|242.75|240.35|242.75|240.35|242.58|240.18|0
1648498190000|2022-03-28 20:09:50|242.58|240.18|242.41|240.01|242.58|240.18|242.41|240.01|0
1648498200000|2022-03-28 20:10:00|242.58|240.18|242.93|240.53|242.93|240.53|242.58|240.18|0
1648498210000|2022-03-28 20:10:10|243.1|240.7|242.75|240.35|243.1|240.7|242.75|240.35|0
1648498240000|2022-03-28 20:10:40|243.1|240.7|242.75|240.35|243.1|240.7|242.75|240.35|0
1648498250000|2022-03-28 20:10:50|242.58|240.18|242.58|240.18|242.58|240.18|242.58|240.18|0
1648498260000|2022-03-28 20:11:00|242.41|240.01|242.41|240.01|242.41|240.01|242.41|240.01|0
1648498270000|2022-03-28 20:11:10|242.58|240.18|242.75|240.35|242.75|240.35|242.58|240.18|0
1648498280000|2022-03-28 20:11:20|242.93|240.53|242.58|240.18|242.93|240.53|242.58|240.18|0
1648498290000|2022-03-28 20:11:30|242.41|240.01|242.58|240.18|242.58|240.18|242.41|240.01|0
1648498330000|2022-03-28 20:12:10|242.75|240.35|242.75|240.35|242.75|240.35|242.75|240.35|0
1648498350000|2022-03-28 20:12:30|242.58|240.18|242.58|240.18|242.58|240.18|242.58|240.18|0
1648498360000|2022-03-28 20:12:40|242.75|240.35|242.58|240.18|242.75|240.35|242.58|240.18|0
1648498370000|2022-03-28 20:12:50|242.75|240.35|242.67|240.27|242.75|240.35|242.67|240.27|0
1648498380000|2022-03-28 20:13:00|242.75|240.35|242.75|240.35|242.75|240.35|242.67|240.27|0
1648498460000|2022-03-28 20:14:20|242.58|240.18|242.58|240.18|242.58|240.18|242.58|240.18|0
1648498510000|2022-03-28 20:15:10|242.78|239.98|242.78|239.98|242.78|239.98|242.78|239.98|0
1648498520000|2022-03-28 20:15:20|242.6|239.8|242.6|239.8|242.78|239.98|242.6|239.8|0
1648498530000|2022-03-28 20:15:30|242.43|239.63|242.6|239.8|242.6|239.8|242.43|239.63|0
1648498550000|2022-03-28 20:15:50|242.78|239.98|242.78|239.98|242.78|239.98|242.78|239.98|0
1648498570000|2022-03-28 20:16:10|242.95|240.15|242.95|240.15|242.95|240.15|242.95|240.15|0
1648498910000|2022-03-28 20:21:50|242.86|240.06|242.95|240.15|242.95|240.15|242.86|240.06|0
1648498920000|2022-03-28 20:22:00|243.29|240.49|243.12|240.32|243.29|240.49|243.12|240.32|0
1648498930000|2022-03-28 20:22:10|242.95|240.15|242.95|240.15|242.95|240.15|242.95|240.15|0
1648499090000|2022-03-28 20:24:50|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1648499110000|2022-03-28 20:25:10|242.95|240.15|242.95|240.15|242.95|240.15|242.95|240.15|0
1648499130000|2022-03-28 20:25:30|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1648499210000|2022-03-28 20:26:50|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1648499230000|2022-03-28 20:27:10|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1648499410000|2022-03-28 20:30:10|242.86|240.06|242.86|240.06|242.86|240.06|242.86|240.06|0
1648499420000|2022-03-28 20:30:20|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1648499430000|2022-03-28 20:30:30|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1648499440000|2022-03-28 20:30:40|242.94|240.14|242.86|240.06|242.94|240.14|242.86|240.06|0
1648499450000|2022-03-28 20:30:50|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1648499460000|2022-03-28 20:31:00|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1648499470000|2022-03-28 20:31:10|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1648499560000|2022-03-28 20:32:40|242.94|240.14|242.77|239.97|242.94|240.14|242.77|239.97|0
1648499570000|2022-03-28 20:32:50|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1648499580000|2022-03-28 20:33:00|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1648499700000|2022-03-28 20:35:00|242.86|240.06|242.86|240.06|242.86|240.06|242.77|239.97|0
1648499710000|2022-03-28 20:35:10|242.77|239.97|242.94|240.14|242.94|240.14|242.77|239.97|0
1648499720000|2022-03-28 20:35:20|242.86|240.06|242.94|240.14|242.94|240.14|242.86|240.06|0
1648499750000|2022-03-28 20:35:50|242.86|240.06|242.86|240.06|242.86|240.06|242.77|239.97|0
1648499760000|2022-03-28 20:36:00|242.94|240.14|242.86|240.06|242.94|240.14|242.86|240.06|0
1648499770000|2022-03-28 20:36:10|242.77|239.97|242.94|240.14|242.94|240.14|242.77|239.97|0
1648499780000|2022-03-28 20:36:20|242.86|240.06|242.86|240.06|242.86|240.06|242.86|240.06|0
1648499790000|2022-03-28 20:36:30|242.94|240.14|242.77|239.97|242.94|240.14|242.77|239.97|0
1648499950000|2022-03-28 20:39:10|242.94|240.14|242.76|239.96|242.94|240.14|242.76|239.96|0
1648499960000|2022-03-28 20:39:20|242.86|240.06|242.76|239.96|242.86|240.06|242.76|239.96|0
1648499990000|2022-03-28 20:39:50|242.85|240.05|242.76|239.96|242.85|240.05|242.76|239.96|0
1648500000000|2022-03-28 20:40:00|242.85|240.05|242.94|240.14|242.94|240.14|242.85|240.05|0
1648500300000|2022-03-28 20:45:00|242.76|239.96|242.94|240.14|242.94|240.14|242.76|239.96|0
1648500330000|2022-03-28 20:45:30|242.76|239.96|242.76|239.96|242.76|239.96|242.76|239.96|0
1648500370000|2022-03-28 20:46:10|242.93|240.13|242.93|240.13|242.93|240.13|242.93|240.13|0
1648501190000|2022-03-28 20:59:50|242.84|240.04|243.02|240.22|243.02|240.22|242.84|240.04|0
1648501200000|2022-03-28 21:00:00|242.99|240.19|242.99|240.19|242.99|240.19|242.99|240.19|0
1648501220000|2022-03-28 21:00:20|242.96|240.16|242.96|240.16|242.96|240.16|242.96|240.16|0
1648501240000|2022-03-28 21:00:40|242.99|240.19|242.99|240.19|242.99|240.19|242.99|240.19|0
1648501280000|2022-03-28 21:01:20|243.02|240.22|243.02|240.22|243.02|240.22|243.02|240.22|0
1648501300000|2022-03-28 21:01:40|242.99|240.19|242.99|240.19|242.99|240.19|242.99|240.19|0
1648501320000|2022-03-28 21:02:00|243.02|240.22|243.02|240.22|243.02|240.22|243.02|240.22|0
1648501330000|2022-03-28 21:02:10|243.04|240.24|243.02|240.22|243.04|240.24|243.02|240.22|0
1648501340000|2022-03-28 21:02:20|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1648501540000|2022-03-28 21:05:40|243.02|240.22|243.02|240.22|243.02|240.22|243.02|240.22|0
1648501550000|2022-03-28 21:05:50|242.99|240.19|242.99|240.19|242.99|240.19|242.99|240.19|0
1648501560000|2022-03-28 21:06:00|243.04|240.24|243.04|240.24|243.04|240.24|243.04|240.24|0
1648501570000|2022-03-28 21:06:10|243.09|240.29|243.22|240.42|243.22|240.42|243.09|240.29|0
1648501580000|2022-03-28 21:06:20|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1648501610000|2022-03-28 21:06:50|243.06|240.26|243.06|240.26|243.06|240.26|243.06|240.26|0
1648501720000|2022-03-28 21:08:40|243.19|240.39|243.19|240.39|243.19|240.39|243.19|240.39|0
1648501740000|2022-03-28 21:09:00|243.21|240.41|243.21|240.41|243.21|240.41|243.21|240.41|0
1648501750000|2022-03-28 21:09:10|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1648501760000|2022-03-28 21:09:20|243.37|240.57|243.37|240.57|243.37|240.57|243.37|240.57|0
1648501770000|2022-03-28 21:09:30|243.24|240.44|243.14|240.34|243.24|240.44|243.14|240.34|0
1648501780000|2022-03-28 21:09:40|243.21|240.41|243.21|240.41|243.21|240.41|243.21|240.41|0
1648501790000|2022-03-28 21:09:50|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1648501810000|2022-03-28 21:10:10|243.17|240.37|243.17|240.37|243.17|240.37|243.17|240.37|0
1648501840000|2022-03-28 21:10:40|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1648501910000|2022-03-28 21:11:50|243.37|240.57|243.37|240.57|243.37|240.57|243.37|240.57|0
1648501920000|2022-03-28 21:12:00|243.34|240.54|243.34|240.54|243.34|240.54|243.34|240.54|0
1648501930000|2022-03-28 21:12:10|243.19|240.39|243.11|240.31|243.19|240.39|243.11|240.31|0
1648501940000|2022-03-28 21:12:20|243.14|240.34|243.16|240.36|243.16|240.36|243.14|240.34|0
1648501950000|2022-03-28 21:12:30|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1648501960000|2022-03-28 21:12:40|243.34|240.54|243.34|240.54|243.34|240.54|243.34|240.54|0
1648501980000|2022-03-28 21:13:00|243.46|240.66|243.46|240.66|243.46|240.66|243.46|240.66|0
1648501990000|2022-03-28 21:13:10|243.34|240.54|243.34|240.54|243.34|240.54|243.34|240.54|0
1648502060000|2022-03-28 21:14:20|243.18|240.38|243.18|240.38|243.18|240.38|243.18|240.38|0
1648502070000|2022-03-28 21:14:30|243.36|240.56|243.36|240.56|243.36|240.56|243.36|240.56|0
1648502110000|2022-03-28 21:15:10|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1648502130000|2022-03-28 21:15:30|243.18|240.38|243.11|240.31|243.18|240.38|243.11|240.31|0
1648502140000|2022-03-28 21:15:40|243.18|240.38|243.18|240.38|243.18|240.38|243.18|240.38|0
1648502170000|2022-03-28 21:16:10|243.23|240.43|243.23|240.43|243.23|240.43|243.23|240.43|0
1648502180000|2022-03-28 21:16:20|243.21|240.41|243.21|240.41|243.21|240.41|243.21|240.41|0
1648502200000|2022-03-28 21:16:40|243.23|240.43|243.23|240.43|243.23|240.43|243.23|240.43|0
1648502330000|2022-03-28 21:18:50|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1648502340000|2022-03-28 21:19:00|243.31|240.51|243.31|240.51|243.31|240.51|243.31|240.51|0
1648502370000|2022-03-28 21:19:30|243.23|240.43|243.31|240.51|243.31|240.51|243.23|240.43|0
1648502380000|2022-03-28 21:19:40|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1648502410000|2022-03-28 21:20:10|243.26|240.46|243.26|240.46|243.26|240.46|243.26|240.46|0
1648502430000|2022-03-28 21:20:30|243.29|240.49|243.31|240.51|243.31|240.51|243.29|240.49|0
1648502440000|2022-03-28 21:20:40|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1648502470000|2022-03-28 21:21:10|243.31|240.51|243.31|240.51|243.31|240.51|243.31|240.51|0
1648502490000|2022-03-28 21:21:30|243.33|240.53|243.33|240.53|243.33|240.53|243.33|240.53|0
1648502500000|2022-03-28 21:21:40|243.49|240.69|243.49|240.69|243.49|240.69|243.49|240.69|0
1648502520000|2022-03-28 21:22:00|243.51|240.71|243.53|240.73|243.53|240.73|243.51|240.71|0
1648502540000|2022-03-28 21:22:20|243.51|240.71|243.53|240.73|243.53|240.73|243.51|240.71|0
1648502550000|2022-03-28 21:22:30|243.51|240.71|243.51|240.71|243.51|240.71|243.51|240.71|0
1648502580000|2022-03-28 21:23:00|243.49|240.69|243.49|240.69|243.49|240.69|243.49|240.69|0
1648502590000|2022-03-28 21:23:10|243.46|240.66|243.33|240.53|243.46|240.66|243.33|240.53|0
1648502600000|2022-03-28 21:23:20|243.46|240.66|243.28|240.48|243.46|240.66|243.28|240.48|0
1648502620000|2022-03-28 21:23:40|243.44|240.64|243.13|240.33|243.44|240.64|243.13|240.33|0
1648502630000|2022-03-28 21:23:50|243.1|240.3|243.13|240.33|243.13|240.33|243.1|240.3|0
1648502650000|2022-03-28 21:24:10|243.1|240.3|243.1|240.3|243.1|240.3|243.1|240.3|0
1648502680000|2022-03-28 21:24:40|243.23|240.43|243.18|240.38|243.23|240.43|243.18|240.38|0
1648502690000|2022-03-28 21:24:50|243.16|240.36|243.1|240.3|243.16|240.36|243.1|240.3|0
1648502700000|2022-03-28 21:25:00|243.03|240.23|243.3|240.5|243.3|240.5|243.03|240.23|0
1648502720000|2022-03-28 21:25:20|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1648502740000|2022-03-28 21:25:40|243.1|240.3|243.1|240.3|243.1|240.3|243.1|240.3|0
1648502780000|2022-03-28 21:26:20|243.05|240.25|243.05|240.25|243.05|240.25|243.05|240.25|0
1648502830000|2022-03-28 21:27:10|243.03|240.23|243.03|240.23|243.03|240.23|243.03|240.23|0
1648502860000|2022-03-28 21:27:40|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1648502910000|2022-03-28 21:28:30|243.02|240.22|243.02|240.22|243.02|240.22|243.02|240.22|0
1648502920000|2022-03-28 21:28:40|243|240.2|243|240.2|243|240.2|243|240.2|0
1648502940000|2022-03-28 21:29:00|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1648502950000|2022-03-28 21:29:10|243.25|240.45|243.23|240.43|243.25|240.45|243.23|240.43|0
1648502960000|2022-03-28 21:29:20|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1648502980000|2022-03-28 21:29:40|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1648503040000|2022-03-28 21:30:40|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1648503050000|2022-03-28 21:30:50|243.59|240.79|243.61|240.81|243.61|240.81|243.59|240.79|0
1648503080000|2022-03-28 21:31:20|243.53|240.73|243.53|240.73|243.53|240.73|243.53|240.73|0
1648503090000|2022-03-28 21:31:30|243.61|240.81|243.61|240.81|243.61|240.81|243.61|240.81|0
1648503120000|2022-03-28 21:32:00|243.59|240.79|243.59|240.79|243.59|240.79|243.59|240.79|0
1648503130000|2022-03-28 21:32:10|243.48|240.68|243.48|240.68|243.48|240.68|243.48|240.68|0
1648503160000|2022-03-28 21:32:40|243.61|240.81|243.38|240.58|243.61|240.81|243.38|240.58|0
1648503170000|2022-03-28 21:32:50|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1648503180000|2022-03-28 21:33:00|243.3|240.5|243.3|240.5|243.3|240.5|243.3|240.5|0
1648503200000|2022-03-28 21:33:20|243.33|240.53|243.33|240.53|243.33|240.53|243.33|240.53|0
1648503210000|2022-03-28 21:33:30|243.36|240.56|243.36|240.56|243.36|240.56|243.36|240.56|0
1648503230000|2022-03-28 21:33:50|243.38|240.58|243.38|240.58|243.38|240.58|243.38|240.58|0
1648503250000|2022-03-28 21:34:10|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1648503420000|2022-03-28 21:37:00|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1648503430000|2022-03-28 21:37:10|243.28|240.48|243.3|240.5|243.3|240.5|243.17|240.37|0
1648503460000|2022-03-28 21:37:40|243.35|240.55|243.35|240.55|243.35|240.55|243.35|240.55|0
1648503590000|2022-03-28 21:39:50|243.32|240.52|243.32|240.52|243.32|240.52|243.32|240.52|0
1648503630000|2022-03-28 21:40:30|243.35|240.55|243.35|240.55|243.35|240.55|243.35|240.55|0
1648503640000|2022-03-28 21:40:40|243.2|240.4|243.2|240.4|243.2|240.4|243.2|240.4|0
1648503650000|2022-03-28 21:40:50|243.4|240.6|243.4|240.6|243.4|240.6|243.4|240.6|0
1648503680000|2022-03-28 21:41:20|243.6|240.8|243.6|240.8|243.6|240.8|243.6|240.8|0
1648503730000|2022-03-28 21:42:10|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1648503800000|2022-03-28 21:43:20|243.66|240.86|243.66|240.86|243.66|240.86|243.66|240.86|0
1648503910000|2022-03-28 21:45:10|243.58|240.78|243.58|240.78|243.58|240.78|243.58|240.78|0
1648503930000|2022-03-28 21:45:30|243.45|240.65|243.45|240.65|243.45|240.65|243.45|240.65|0
1648504020000|2022-03-28 21:47:00|243.43|240.63|243.45|240.65|243.47|240.67|243.43|240.63|0
1648504030000|2022-03-28 21:47:10|243.58|240.78|243.58|240.78|243.58|240.78|243.58|240.78|0
1648504050000|2022-03-28 21:47:30|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1648504080000|2022-03-28 21:48:00|243.47|240.67|243.47|240.67|243.47|240.67|243.47|240.67|0
1648504140000|2022-03-28 21:49:00|243.22|240.42|243.22|240.42|243.22|240.42|243.22|240.42|0
1648504150000|2022-03-28 21:49:10|243.2|240.4|243.2|240.4|243.2|240.4|243.2|240.4|0
1648504160000|2022-03-28 21:49:20|243.19|240.39|243.17|240.37|243.19|240.39|243.17|240.37|0
1648504170000|2022-03-28 21:49:30|243.47|240.67|243.4|240.6|243.47|240.67|243.4|240.6|0
1648504210000|2022-03-28 21:50:10|243.5|240.7|243.5|240.7|243.5|240.7|243.5|240.7|0
1648504220000|2022-03-28 21:50:20|243.42|240.62|243.42|240.62|243.42|240.62|243.42|240.62|0
1648504250000|2022-03-28 21:50:50|243.44|240.64|243.44|240.64|243.44|240.64|243.44|240.64|0
1648504260000|2022-03-28 21:51:00|243.47|240.67|243.47|240.67|243.47|240.67|243.47|240.67|0
1648504290000|2022-03-28 21:51:30|243.4|240.6|243.4|240.6|243.4|240.6|243.4|240.6|0
1648504300000|2022-03-28 21:51:40|243.42|240.62|243.42|240.62|243.42|240.62|243.42|240.62|0
1648504310000|2022-03-28 21:51:50|243.37|240.57|243.39|240.59|243.39|240.59|243.37|240.57|0
1648504480000|2022-03-28 21:54:40|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1648504520000|2022-03-28 21:55:20|243.37|240.57|243.37|240.57|243.37|240.57|243.37|240.57|0
1648504570000|2022-03-28 21:56:10|243.34|240.54|243.34|240.54|243.34|240.54|243.34|240.54|0
1648504580000|2022-03-28 21:56:20|243.36|240.56|243.36|240.56|243.36|240.56|243.36|240.56|0
1648504690000|2022-03-28 21:58:10|243.34|240.54|243.34|240.54|243.34|240.54|243.34|240.54|0
1648504700000|2022-03-28 21:58:20|243.32|240.52|243.32|240.52|243.32|240.52|243.32|240.52|0
1648504720000|2022-03-28 21:58:40|243.34|240.54|243.32|240.52|243.34|240.54|243.32|240.52|0
1648504730000|2022-03-28 21:58:50|243.19|240.39|243.19|240.39|243.19|240.39|243.19|240.39|0
1648504770000|2022-03-28 21:59:30|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1648504780000|2022-03-28 21:59:40|243.19|240.39|243.21|240.41|243.24|240.44|243.19|240.39|0
1648504800000|2022-03-28 22:00:00|243.34|240.54|243.86|241.06|243.86|241.06|243.34|240.54|0
1648504810000|2022-03-28 22:00:10|243.94|241.14|244.29|241.49|244.29|241.49|243.94|241.14|0
1648504820000|2022-03-28 22:00:20|244.38|241.58|243.94|241.14|244.38|241.58|243.77|240.97|0
1648504830000|2022-03-28 22:00:30|244.11|241.31|244.2|241.4|244.2|241.4|244.11|241.31|0
1648504840000|2022-03-28 22:00:40|244.29|241.49|244.2|241.4|244.46|241.66|244.2|241.4|0
1648504850000|2022-03-28 22:00:50|244.38|241.58|244.29|241.49|244.38|241.58|244.11|241.31|0
1648504860000|2022-03-28 22:01:00|244.2|241.4|244.46|241.66|244.46|241.66|244.2|241.4|0
1648504870000|2022-03-28 22:01:10|244.63|241.83|244.55|241.75|244.63|241.83|244.55|241.75|0
1648504880000|2022-03-28 22:01:20|244.81|242.01|244.46|241.66|244.81|242.01|244.46|241.66|0
1648504890000|2022-03-28 22:01:30|244.55|241.75|244.46|241.66|244.55|241.75|244.46|241.66|0
1648504900000|2022-03-28 22:01:40|244.29|241.49|244.63|241.83|244.63|241.83|244.29|241.49|0
1648504910000|2022-03-28 22:01:50|244.46|241.66|244.46|241.66|244.46|241.66|244.46|241.66|0
1648504920000|2022-03-28 22:02:00|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1648504930000|2022-03-28 22:02:10|244.46|241.66|244.46|241.66|244.46|241.66|244.46|241.66|0
1648504940000|2022-03-28 22:02:20|244.29|241.49|244.46|241.66|244.46|241.66|244.29|241.49|0
1648504950000|2022-03-28 22:02:30|244.38|241.58|244.46|241.66|244.46|241.66|244.38|241.58|0
1648504960000|2022-03-28 22:02:40|244.29|241.49|244.46|241.66|244.46|241.66|244.29|241.49|0
1648504980000|2022-03-28 22:03:00|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1648504990000|2022-03-28 22:03:10|244.55|241.75|244.63|241.83|244.63|241.83|244.55|241.75|0
1648505000000|2022-03-28 22:03:20|244.72|241.92|244.63|241.83|244.72|241.92|244.63|241.83|0
1648505010000|2022-03-28 22:03:30|244.46|241.66|244.46|241.66|244.46|241.66|244.46|241.66|0
1648505020000|2022-03-28 22:03:40|244.63|241.83|244.81|242.01|244.81|242.01|244.63|241.83|0
1648505030000|2022-03-28 22:03:50|244.72|241.92|244.63|241.83|244.72|241.92|244.63|241.83|0
1648505050000|2022-03-28 22:04:10|244.72|241.92|244.81|242.01|244.81|242.01|244.72|241.92|0
1648505070000|2022-03-28 22:04:30|244.9|242.1|244.98|242.18|244.98|242.18|244.9|242.1|0
1648505080000|2022-03-28 22:04:40|244.81|242.01|244.9|242.1|244.98|242.18|244.81|242.01|0
1648505090000|2022-03-28 22:04:50|244.81|242.01|244.63|241.83|244.9|242.1|244.63|241.83|0
1648505100000|2022-03-28 22:05:00|244.81|242.01|244.81|242.01|244.81|242.01|244.81|242.01|0
1648505110000|2022-03-28 22:05:10|244.98|242.18|244.9|242.1|244.98|242.18|244.9|242.1|0
1648505120000|2022-03-28 22:05:20|244.81|242.01|244.63|241.83|244.81|242.01|244.63|241.83|0
1648505130000|2022-03-28 22:05:30|244.81|242.01|244.81|242.01|244.81|242.01|244.72|241.92|0
1648505140000|2022-03-28 22:05:40|244.72|241.92|244.63|241.83|244.72|241.92|244.63|241.83|0
1648505160000|2022-03-28 22:06:00|244.72|241.92|244.63|241.83|244.72|241.92|244.63|241.83|0
1648505170000|2022-03-28 22:06:10|244.81|242.01|244.72|241.92|244.81|242.01|244.72|241.92|0
1648505180000|2022-03-28 22:06:20|244.63|241.83|244.81|242.01|244.81|242.01|244.63|241.83|0
1648505210000|2022-03-28 22:06:50|244.98|242.18|244.81|242.01|244.98|242.18|244.81|242.01|0
1648505220000|2022-03-28 22:07:00|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1648505240000|2022-03-28 22:07:20|244.81|242.01|244.72|241.92|244.81|242.01|244.72|241.92|0
1648505250000|2022-03-28 22:07:30|244.81|242.01|244.98|242.18|244.98|242.18|244.81|242.01|0
1648505260000|2022-03-28 22:07:40|244.81|242.01|244.81|242.01|244.81|242.01|244.81|242.01|0
1648505270000|2022-03-28 22:07:50|244.98|242.18|244.98|242.18|244.98|242.18|244.98|242.18|0
1648505300000|2022-03-28 22:08:20|245.15|242.35|245.15|242.35|245.15|242.35|245.15|242.35|0
1648505320000|2022-03-28 22:08:40|244.98|242.18|244.98|242.18|244.98|242.18|244.98|242.18|0
1648505330000|2022-03-28 22:08:50|244.8|242|244.8|242|244.8|242|244.8|242|0
1648505340000|2022-03-28 22:09:00|244.63|241.83|244.72|241.92|244.72|241.92|244.63|241.83|0
1648505350000|2022-03-28 22:09:10|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1648505380000|2022-03-28 22:09:40|244.8|242|244.8|242|244.8|242|244.8|242|0
1648505390000|2022-03-28 22:09:50|244.72|241.92|244.8|242|244.8|242|244.72|241.92|0
1648505410000|2022-03-28 22:10:10|244.98|242.18|245.15|242.35|245.15|242.35|244.98|242.18|0
1648505430000|2022-03-28 22:10:30|244.98|242.18|244.98|242.18|244.98|242.18|244.98|242.18|0
1648505450000|2022-03-28 22:10:50|245.15|242.35|245.15|242.35|245.15|242.35|245.15|242.35|0
1648505460000|2022-03-28 22:11:00|244.98|242.18|244.98|242.18|244.98|242.18|244.98|242.18|0
1648505480000|2022-03-28 22:11:20|245.67|242.87|245.67|242.87|245.67|242.87|245.67|242.87|0
1648505490000|2022-03-28 22:11:30|245.85|243.05|245.85|243.05|245.85|243.05|245.85|243.05|0
1648505500000|2022-03-28 22:11:40|245.67|242.87|245.59|242.79|245.67|242.87|245.5|242.7|0
1648505510000|2022-03-28 22:11:50|245.5|242.7|245.5|242.7|245.5|242.7|245.5|242.7|0
1648505530000|2022-03-28 22:12:10|245.67|242.87|245.5|242.7|245.67|242.87|245.5|242.7|0
1648505560000|2022-03-28 22:12:40|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1648505570000|2022-03-28 22:12:50|245.33|242.53|245.33|242.53|245.33|242.53|245.33|242.53|0
1648505590000|2022-03-28 22:13:10|245.42|242.62|245.5|242.7|245.5|242.7|245.42|242.62|0
1648505600000|2022-03-28 22:13:20|245.67|242.87|245.67|242.87|245.67|242.87|245.67|242.87|0
1648505610000|2022-03-28 22:13:30|245.76|242.96|245.67|242.87|245.76|242.96|245.5|242.7|0
1648505620000|2022-03-28 22:13:40|245.5|242.7|245.5|242.7|245.5|242.7|245.5|242.7|0
1648505650000|2022-03-28 22:14:10|245.32|242.52|245.5|242.7|245.5|242.7|245.32|242.52|0
1648505660000|2022-03-28 22:14:20|245.42|242.62|244.8|242|245.42|242.62|244.8|242|0
1648505670000|2022-03-28 22:14:30|244.89|242.09|244.8|242|244.89|242.09|244.8|242|0
1648505680000|2022-03-28 22:14:40|244.98|242.18|244.98|242.18|244.98|242.18|244.98|242.18|0
1648505700000|2022-03-28 22:15:00|244.89|242.09|244.8|242|244.89|242.09|244.8|242|0
1648505710000|2022-03-28 22:15:10|244.63|241.83|244.72|241.92|244.8|242|244.63|241.83|0
1648505720000|2022-03-28 22:15:20|244.8|242|244.8|242|244.8|242|244.8|242|0
1648505760000|2022-03-28 22:16:00|244.89|242.09|244.89|242.09|244.89|242.09|244.89|242.09|0
1648505770000|2022-03-28 22:16:10|244.8|242|244.8|242|244.8|242|244.8|242|0
1648505830000|2022-03-28 22:17:10|244.97|242.17|244.89|242.09|244.97|242.17|244.8|242|0
1648505840000|2022-03-28 22:17:20|244.97|242.17|244.97|242.17|244.97|242.17|244.97|242.17|0
1648505860000|2022-03-28 22:17:40|244.8|242|244.89|242.09|244.89|242.09|244.8|242|0
1648505880000|2022-03-28 22:18:00|244.97|242.17|245.15|242.35|245.15|242.35|244.97|242.17|0
1648505890000|2022-03-28 22:18:10|245.32|242.52|245.24|242.44|245.32|242.52|245.15|242.35|0
1648505900000|2022-03-28 22:18:20|245.32|242.52|245.15|242.35|245.32|242.52|245.15|242.35|0
1648505910000|2022-03-28 22:18:30|245.06|242.26|245.15|242.35|245.15|242.35|245.06|242.26|0
1648505920000|2022-03-28 22:18:40|244.97|242.17|244.97|242.17|244.97|242.17|244.97|242.17|0
1648505950000|2022-03-28 22:19:10|245.06|242.26|245.06|242.26|245.06|242.26|245.06|242.26|0
1648505960000|2022-03-28 22:19:20|245.15|242.35|245.15|242.35|245.15|242.35|245.15|242.35|0
1648505980000|2022-03-28 22:19:40|245.32|242.52|245.32|242.52|245.32|242.52|245.32|242.52|0
1648506000000|2022-03-28 22:20:00|245.24|242.44|245.15|242.35|245.24|242.44|245.15|242.35|0
1648506020000|2022-03-28 22:20:20|245.06|242.26|244.97|242.17|245.06|242.26|244.97|242.17|0
1648506040000|2022-03-28 22:20:40|244.89|242.09|244.8|242|244.89|242.09|244.8|242|0
1648506050000|2022-03-28 22:20:50|244.89|242.09|244.89|242.09|244.89|242.09|244.8|242|0
1648506060000|2022-03-28 22:21:00|244.8|242|244.8|242|244.8|242|244.8|242|0
1648506090000|2022-03-28 22:21:30|244.97|242.17|244.97|242.17|244.97|242.17|244.97|242.17|0
1648506100000|2022-03-28 22:21:40|244.89|242.09|244.89|242.09|244.89|242.09|244.89|242.09|0
1648506110000|2022-03-28 22:21:50|244.97|242.17|244.97|242.17|244.97|242.17|244.97|242.17|0
1648506120000|2022-03-28 22:22:00|244.89|242.09|244.97|242.17|244.97|242.17|244.89|242.09|0
1648506150000|2022-03-28 22:22:30|245.15|242.35|245.15|242.35|245.15|242.35|245.15|242.35|0
1648506160000|2022-03-28 22:22:40|245.06|242.26|245.15|242.35|245.15|242.35|245.06|242.26|0
1648506170000|2022-03-28 22:22:50|245.06|242.26|245.15|242.35|245.15|242.35|245.06|242.26|0
1648506180000|2022-03-28 22:23:00|244.97|242.17|244.97|242.17|244.97|242.17|244.97|242.17|0
1648506190000|2022-03-28 22:23:10|245.15|242.35|245.06|242.26|245.15|242.35|245.06|242.26|0
1648506210000|2022-03-28 22:23:30|245.15|242.35|245.15|242.35|245.15|242.35|245.15|242.35|0
1648506230000|2022-03-28 22:23:50|244.97|242.17|244.89|242.09|244.97|242.17|244.89|242.09|0
1648506240000|2022-03-28 22:24:00|244.97|242.17|244.97|242.17|244.97|242.17|244.97|242.17|0
1648506280000|2022-03-28 22:24:40|244.8|242|244.8|242|244.8|242|244.8|242|0
1648506320000|2022-03-28 22:25:20|245.15|242.35|245.14|242.34|245.15|242.35|245.14|242.34|0
1648506330000|2022-03-28 22:25:30|244.97|242.17|245.06|242.26|245.06|242.26|244.97|242.17|0
1648506340000|2022-03-28 22:25:40|245.14|242.34|245.14|242.34|245.14|242.34|244.97|242.17|0
1648506450000|2022-03-28 22:27:30|245.23|242.43|245.14|242.34|245.23|242.43|245.14|242.34|0
1648506470000|2022-03-28 22:27:50|245.32|242.52|245.32|242.52|245.32|242.52|245.32|242.52|0
1648506480000|2022-03-28 22:28:00|245.14|242.34|245.14|242.34|245.14|242.34|245.14|242.34|0
1648506510000|2022-03-28 22:28:30|245.06|242.26|245.06|242.26|245.06|242.26|245.06|242.26|0
1648506520000|2022-03-28 22:28:40|245.14|242.34|245.14|242.34|245.14|242.34|245.14|242.34|0
1648506560000|2022-03-28 22:29:20|245.32|242.52|245.32|242.52|245.32|242.52|245.32|242.52|0
1648506570000|2022-03-28 22:29:30|245.14|242.34|245.14|242.34|245.14|242.34|245.14|242.34|0
1648506600000|2022-03-28 22:30:00|244.97|242.17|244.79|241.99|244.97|242.17|244.79|241.99|0
1648506610000|2022-03-28 22:30:10|244.62|241.82|244.1|241.3|244.62|241.82|243.92|241.12|0
1648506620000|2022-03-28 22:30:20|244.36|241.56|244.27|241.47|244.36|241.56|244.27|241.47|0
1648506630000|2022-03-28 22:30:30|244.19|241.39|244.1|241.3|244.19|241.39|244.1|241.3|0
1648506640000|2022-03-28 22:30:40|244.27|241.47|244.27|241.47|244.27|241.47|244.27|241.47|0
1648506650000|2022-03-28 22:30:50|244.45|241.65|244.27|241.47|244.45|241.65|244.27|241.47|0
1648506660000|2022-03-28 22:31:00|244.01|241.21|243.75|240.95|244.01|241.21|243.75|240.95|0
1648506670000|2022-03-28 22:31:10|243.32|240.52|243.49|240.69|243.49|240.69|243.32|240.52|0
1648506680000|2022-03-28 22:31:20|243.58|240.78|243.58|240.78|243.58|240.78|243.58|240.78|0
1648506690000|2022-03-28 22:31:30|243.75|240.95|243.75|240.95|243.92|241.12|243.75|240.95|0
1648506700000|2022-03-28 22:31:40|243.67|240.87|243.58|240.78|243.75|240.95|243.58|240.78|0
1648506710000|2022-03-28 22:31:50|243.4|240.6|243.4|240.6|243.4|240.6|243.4|240.6|0
1648506730000|2022-03-28 22:32:10|243.58|240.78|243.58|240.78|243.58|240.78|243.49|240.69|0
1648506740000|2022-03-28 22:32:20|243.67|240.87|243.75|240.95|243.75|240.95|243.67|240.87|0
1648506750000|2022-03-28 22:32:30|243.92|241.12|243.75|240.95|243.92|241.12|243.75|240.95|0
1648506760000|2022-03-28 22:32:40|243.84|241.04|243.75|240.95|243.84|241.04|243.75|240.95|0
1648506780000|2022-03-28 22:33:00|243.58|240.78|243.4|240.6|243.58|240.78|243.4|240.6|0
1648506790000|2022-03-28 22:33:10|243.58|240.78|243.92|241.12|243.92|241.12|243.58|240.78|0
1648506800000|2022-03-28 22:33:20|243.75|240.95|243.75|240.95|243.75|240.95|243.75|240.95|0
1648506820000|2022-03-28 22:33:40|243.58|240.78|243.75|240.95|243.75|240.95|243.58|240.78|0
1648506830000|2022-03-28 22:33:50|243.92|241.12|243.92|241.12|243.92|241.12|243.92|241.12|0
1648506840000|2022-03-28 22:34:00|244.1|241.3|244.1|241.3|244.1|241.3|244.1|241.3|0
1648506870000|2022-03-28 22:34:30|244.27|241.47|244.27|241.47|244.27|241.47|244.19|241.39|0
1648506900000|2022-03-28 22:35:00|244.53|241.73|244.1|241.3|244.53|241.73|244.1|241.3|0
1648506910000|2022-03-28 22:35:10|243.92|241.12|243.92|241.12|243.92|241.12|243.92|241.12|0
1648506930000|2022-03-28 22:35:30|244.1|241.3|244.1|241.3|244.1|241.3|244.1|241.3|0
1648506940000|2022-03-28 22:35:40|243.92|241.12|243.92|241.12|243.92|241.12|243.92|241.12|0
1648506950000|2022-03-28 22:35:50|243.75|240.95|243.75|240.95|243.75|240.95|243.75|240.95|0
1648507000000|2022-03-28 22:36:40|243.84|241.04|243.84|241.04|243.84|241.04|243.84|241.04|0
1648507010000|2022-03-28 22:36:50|244.1|241.3|244.1|241.3|244.1|241.3|244.1|241.3|0
1648507050000|2022-03-28 22:37:30|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1648507060000|2022-03-28 22:37:40|243.92|241.12|243.92|241.12|243.92|241.12|243.92|241.12|0
1648507070000|2022-03-28 22:37:50|243.75|240.95|243.75|240.95|243.75|240.95|243.75|240.95|0
1648507080000|2022-03-28 22:38:00|243.92|241.12|243.92|241.12|243.92|241.12|243.92|241.12|0
1648507100000|2022-03-28 22:38:20|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1648507160000|2022-03-28 22:39:20|244.01|241.21|244.09|241.29|244.09|241.29|244.01|241.21|0
1648507210000|2022-03-28 22:40:10|243.92|241.12|244.01|241.21|244.01|241.21|243.92|241.12|0
1648507220000|2022-03-28 22:40:20|243.92|241.12|244.09|241.29|244.18|241.38|243.92|241.12|0
1648507230000|2022-03-28 22:40:30|244.18|241.38|244.27|241.47|244.27|241.47|244.09|241.29|0
1648507490000|2022-03-28 22:44:50|244.53|241.73|244.79|241.99|244.79|241.99|244.53|241.73|0
1648507500000|2022-03-28 22:45:00|244.61|241.81|244.09|241.29|244.61|241.81|244.09|241.29|0
1648507510000|2022-03-28 22:45:10|244.27|241.47|244.44|241.64|244.44|241.64|244.27|241.47|0
1648507530000|2022-03-28 22:45:30|244.61|241.81|244.61|241.81|244.61|241.81|244.61|241.81|0
1648507560000|2022-03-28 22:46:00|244.79|241.99|244.79|241.99|244.79|241.99|244.79|241.99|0
1648507570000|2022-03-28 22:46:10|244.7|241.9|244.61|241.81|244.7|241.9|244.61|241.81|0
1648507620000|2022-03-28 22:47:00|244.44|241.64|244.61|241.81|244.61|241.81|244.44|241.64|0
1648507640000|2022-03-28 22:47:20|244.44|241.64|244.44|241.64|244.44|241.64|244.44|241.64|0
1648507660000|2022-03-28 22:47:40|244.61|241.81|244.61|241.81|244.61|241.81|244.61|241.81|0
1648507680000|2022-03-28 22:48:00|244.44|241.64|244.44|241.64|244.44|241.64|244.44|241.64|0
1648507710000|2022-03-28 22:48:30|244.61|241.81|244.61|241.81|244.61|241.81|244.61|241.81|0
1648507740000|2022-03-28 22:49:00|244.44|241.64|244.44|241.64|244.44|241.64|244.44|241.64|0
1648507750000|2022-03-28 22:49:10|244.26|241.46|244.09|241.29|244.26|241.46|243.92|241.12|0
1648507760000|2022-03-28 22:49:20|244.18|241.38|244.18|241.38|244.18|241.38|244.18|241.38|0
1648507770000|2022-03-28 22:49:30|244.26|241.46|244.26|241.46|244.26|241.46|244.26|241.46|0
1648507800000|2022-03-28 22:50:00|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1648507810000|2022-03-28 22:50:10|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1648507820000|2022-03-28 22:50:20|243.74|240.94|243.83|241.03|243.83|241.03|243.74|240.94|0
1648507830000|2022-03-28 22:50:30|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1648507840000|2022-03-28 22:50:40|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1648507870000|2022-03-28 22:51:10|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1648507880000|2022-03-28 22:51:20|243.74|240.94|243.66|240.86|243.74|240.94|243.66|240.86|0
1648507890000|2022-03-28 22:51:30|243.57|240.77|243.57|240.77|243.57|240.77|243.57|240.77|0
1648507910000|2022-03-28 22:51:50|243.74|240.94|243.91|241.11|243.91|241.11|243.74|240.94|0
1648507920000|2022-03-28 22:52:00|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1648507930000|2022-03-28 22:52:10|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1648507950000|2022-03-28 22:52:30|244.09|241.29|244.26|241.46|244.26|241.46|244.09|241.29|0
1648507960000|2022-03-28 22:52:40|244.09|241.29|244.44|241.64|244.44|241.64|244.09|241.29|0
1648507990000|2022-03-28 22:53:10|244.26|241.46|244.09|241.29|244.26|241.46|244.09|241.29|0
1648508000000|2022-03-28 22:53:20|244.26|241.46|244.26|241.46|244.26|241.46|244.26|241.46|0
1648508020000|2022-03-28 22:53:40|244.43|241.63|244.43|241.63|244.61|241.81|244.43|241.63|0
1648508040000|2022-03-28 22:54:00|244.61|241.81|244.61|241.81|244.61|241.81|244.61|241.81|0
1648508060000|2022-03-28 22:54:20|244.78|241.98|244.78|241.98|244.78|241.98|244.78|241.98|0
1648508080000|2022-03-28 22:54:40|244.61|241.81|244.61|241.81|244.61|241.81|244.61|241.81|0
1648508100000|2022-03-28 22:55:00|244.43|241.63|244.35|241.55|244.43|241.63|244.35|241.55|0
1648508110000|2022-03-28 22:55:10|244.26|241.46|244.26|241.46|244.26|241.46|244.26|241.46|0
1648508120000|2022-03-28 22:55:20|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1648508150000|2022-03-28 22:55:50|243.91|241.11|244|241.2|244.09|241.29|243.91|241.11|0
1648508160000|2022-03-28 22:56:00|243.91|241.11|243.56|240.76|243.91|241.11|243.56|240.76|0
1648508170000|2022-03-28 22:56:10|243.74|240.94|243.91|241.11|243.91|241.11|243.74|240.94|0
1648508190000|2022-03-28 22:56:30|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1648508220000|2022-03-28 22:57:00|243.65|240.85|243.74|240.94|243.74|240.94|243.65|240.85|0
1648508230000|2022-03-28 22:57:10|243.65|240.85|243.56|240.76|243.65|240.85|243.56|240.76|0
1648508240000|2022-03-28 22:57:20|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1648508280000|2022-03-28 22:58:00|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1648508290000|2022-03-28 22:58:10|244|241.2|244|241.2|244|241.2|244|241.2|0
1648508300000|2022-03-28 22:58:20|244.08|241.28|244.08|241.28|244.08|241.28|244.08|241.28|0
1648508320000|2022-03-28 22:58:40|244|241.2|244.08|241.28|244.08|241.28|243.91|241.11|0
1648508340000|2022-03-28 22:59:00|244|241.2|243.91|241.11|244|241.2|243.91|241.11|0
1648508350000|2022-03-28 22:59:10|244|241.2|243.74|240.94|244|241.2|243.74|240.94|0
1648508360000|2022-03-28 22:59:20|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1648508370000|2022-03-28 22:59:30|243.56|240.76|243.56|240.76|243.65|240.85|243.56|240.76|0
1648508380000|2022-03-28 22:59:40|243.65|240.85|243.65|240.85|243.74|240.94|243.56|240.76|0
1648508390000|2022-03-28 22:59:50|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1648508400000|2022-03-28 23:00:00|243.39|240.59|243.39|240.59|243.39|240.59|243.39|240.59|0
1648508410000|2022-03-28 23:00:10|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1648508420000|2022-03-28 23:00:20|243.39|240.59|243.39|240.59|243.39|240.59|243.39|240.59|0
1648508440000|2022-03-28 23:00:40|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1648508460000|2022-03-28 23:01:00|243.04|240.24|243.04|240.24|243.22|240.42|243.04|240.24|0
1648508480000|2022-03-28 23:01:20|243.13|240.33|243.21|240.41|243.21|240.41|243.13|240.33|0
1648508490000|2022-03-28 23:01:30|243.04|240.24|243.04|240.24|243.04|240.24|243.04|240.24|0
1648508500000|2022-03-28 23:01:40|243.13|240.33|243.13|240.33|243.13|240.33|243.13|240.33|0
1648508510000|2022-03-28 23:01:50|243.04|240.24|243.21|240.41|243.21|240.41|243.04|240.24|0
1648508520000|2022-03-28 23:02:00|243.13|240.33|243.21|240.41|243.21|240.41|243.13|240.33|0
1648508540000|2022-03-28 23:02:20|243.39|240.59|243.39|240.59|243.39|240.59|243.39|240.59|0
1648508560000|2022-03-28 23:02:40|243.3|240.5|243.3|240.5|243.3|240.5|243.3|240.5|0
1648508570000|2022-03-28 23:02:50|243.21|240.41|243.21|240.41|243.21|240.41|243.21|240.41|0
1648508580000|2022-03-28 23:03:00|243.39|240.59|243.39|240.59|243.39|240.59|243.39|240.59|0
1648508590000|2022-03-28 23:03:10|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1648508630000|2022-03-28 23:03:50|243.73|240.93|243.73|240.93|243.73|240.93|243.56|240.76|0
1648508650000|2022-03-28 23:04:10|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1648508670000|2022-03-28 23:04:30|243.39|240.59|243.56|240.76|243.56|240.76|243.39|240.59|0
1648508710000|2022-03-28 23:05:10|243.65|240.85|243.65|240.85|243.65|240.85|243.65|240.85|0
1648508720000|2022-03-28 23:05:20|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1648508750000|2022-03-28 23:05:50|243.65|240.85|243.56|240.76|243.65|240.85|243.56|240.76|0
1648508780000|2022-03-28 23:06:20|243.65|240.85|243.56|240.76|243.65|240.85|243.56|240.76|0
1648508810000|2022-03-28 23:06:50|243.39|240.59|243.39|240.59|243.39|240.59|243.39|240.59|0
1648508820000|2022-03-28 23:07:00|243.04|240.24|243.21|240.41|243.21|240.41|243.04|240.24|0
1648508830000|2022-03-28 23:07:10|243.04|240.24|243.13|240.33|243.13|240.33|243.04|240.24|0
1648508840000|2022-03-28 23:07:20|243.21|240.41|243.21|240.41|243.21|240.41|243.21|240.41|0
1648508860000|2022-03-28 23:07:40|243.04|240.24|243.21|240.41|243.21|240.41|243.04|240.24|0
1648508880000|2022-03-28 23:08:00|243.39|240.59|243.56|240.76|243.56|240.76|243.39|240.59|0
1648508890000|2022-03-28 23:08:10|243.39|240.59|243.39|240.59|243.39|240.59|243.39|240.59|0
1648508910000|2022-03-28 23:08:30|243.38|240.58|243.38|240.58|243.38|240.58|243.38|240.58|0
1648508920000|2022-03-28 23:08:40|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1648508940000|2022-03-28 23:09:00|243.48|240.68|243.47|240.67|243.48|240.68|243.47|240.67|0
1648508950000|2022-03-28 23:09:10|243.38|240.58|243.21|240.41|243.38|240.58|243.21|240.41|0
1648508960000|2022-03-28 23:09:20|243.04|240.24|243.21|240.41|243.21|240.41|243.04|240.24|0
1648508970000|2022-03-28 23:09:30|243.38|240.58|243.38|240.58|243.38|240.58|243.38|240.58|0
1648509000000|2022-03-28 23:10:00|243.21|240.41|243.38|240.58|243.38|240.58|243.21|240.41|0
1648509030000|2022-03-28 23:10:30|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1648509110000|2022-03-28 23:11:50|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1648509120000|2022-03-28 23:12:00|243.47|240.67|243.47|240.67|243.47|240.67|243.47|240.67|0
1648509130000|2022-03-28 23:12:10|243.38|240.58|243.38|240.58|243.38|240.58|243.3|240.5|0
1648509140000|2022-03-28 23:12:20|243.3|240.5|243.38|240.58|243.38|240.58|243.3|240.5|0
1648509180000|2022-03-28 23:13:00|243.3|240.5|243.38|240.58|243.38|240.58|243.3|240.5|0
1648509200000|2022-03-28 23:13:20|243.65|240.85|243.56|240.76|243.73|240.93|243.56|240.76|0
1648509260000|2022-03-28 23:14:20|243.38|240.58|243.38|240.58|243.38|240.58|243.38|240.58|0
1648509280000|2022-03-28 23:14:40|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1648509290000|2022-03-28 23:14:50|243.56|240.76|243.65|240.85|243.73|240.93|243.56|240.76|0
1648509300000|2022-03-28 23:15:00|243.73|240.93|243.38|240.58|243.73|240.93|243.38|240.58|0
1648509310000|2022-03-28 23:15:10|243.47|240.67|243.47|240.67|243.47|240.67|243.47|240.67|0
1648509320000|2022-03-28 23:15:20|243.38|240.58|243.38|240.58|243.38|240.58|243.38|240.58|0
1648509330000|2022-03-28 23:15:30|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1648509350000|2022-03-28 23:15:50|243.55|240.75|243.55|240.75|243.55|240.75|243.55|240.75|0
1648509360000|2022-03-28 23:16:00|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1648509410000|2022-03-28 23:16:50|243.64|240.84|243.73|240.93|243.73|240.93|243.64|240.84|0
1648509460000|2022-03-28 23:17:40|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1648509480000|2022-03-28 23:18:00|244.08|241.28|244.08|241.28|244.08|241.28|244.08|241.28|0
1648509490000|2022-03-28 23:18:10|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1648509550000|2022-03-28 23:19:10|244.16|241.36|244.42|241.62|244.42|241.62|244.16|241.36|0
1648509560000|2022-03-28 23:19:20|244.34|241.54|244.25|241.45|244.42|241.62|244.25|241.45|0
1648509570000|2022-03-28 23:19:30|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1648509580000|2022-03-28 23:19:40|244.25|241.45|244.25|241.45|244.25|241.45|244.25|241.45|0
1648509620000|2022-03-28 23:20:20|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1648509650000|2022-03-28 23:20:50|244.25|241.45|244.42|241.62|244.42|241.62|244.25|241.45|0
1648509670000|2022-03-28 23:21:10|244.6|241.8|244.6|241.8|244.6|241.8|244.6|241.8|0
1648509680000|2022-03-28 23:21:20|244.51|241.71|244.6|241.8|244.6|241.8|244.51|241.71|0
1648509690000|2022-03-28 23:21:30|244.69|241.89|244.6|241.8|244.69|241.89|244.6|241.8|0
1648509710000|2022-03-28 23:21:50|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1648509740000|2022-03-28 23:22:20|244.42|241.62|244.42|241.62|244.42|241.62|244.34|241.54|0
1648509770000|2022-03-28 23:22:50|244.25|241.45|244.25|241.45|244.25|241.45|244.25|241.45|0
1648509780000|2022-03-28 23:23:00|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1648509800000|2022-03-28 23:23:20|244.16|241.36|244.16|241.36|244.16|241.36|244.16|241.36|0
1648509810000|2022-03-28 23:23:30|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1648509820000|2022-03-28 23:23:40|244.16|241.36|244.16|241.36|244.16|241.36|244.16|241.36|0
1648509840000|2022-03-28 23:24:00|244.07|241.27|244.07|241.27|244.16|241.36|244.07|241.27|0
1648509850000|2022-03-28 23:24:10|244.16|241.36|244.16|241.36|244.16|241.36|244.16|241.36|0
1648509860000|2022-03-28 23:24:20|244.25|241.45|244.25|241.45|244.25|241.45|244.07|241.27|0
1648509870000|2022-03-28 23:24:30|244.16|241.36|244.07|241.27|244.16|241.36|244.07|241.27|0
1648509900000|2022-03-28 23:25:00|243.72|240.92|243.9|241.1|243.9|241.1|243.72|240.92|0
1648509920000|2022-03-28 23:25:20|243.72|240.92|243.72|240.92|243.72|240.92|243.72|240.92|0
1648509950000|2022-03-28 23:25:50|243.9|241.1|243.99|241.19|243.99|241.19|243.9|241.1|0
1648509960000|2022-03-28 23:26:00|244.07|241.27|244.24|241.44|244.25|241.45|244.07|241.27|0
1648509970000|2022-03-28 23:26:10|244.34|241.54|244.42|241.62|244.42|241.62|244.34|241.54|0
1648509990000|2022-03-28 23:26:30|244.34|241.54|244.24|241.44|244.34|241.54|244.24|241.44|0
1648510020000|2022-03-28 23:27:00|244.42|241.62|244.42|241.62|244.42|241.62|244.42|241.62|0
1648510040000|2022-03-28 23:27:20|244.33|241.53|244.24|241.44|244.33|241.53|244.24|241.44|0
1648510070000|2022-03-28 23:27:50|244.07|241.27|244.07|241.27|244.07|241.27|244.07|241.27|0
1648510090000|2022-03-28 23:28:10|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1648510100000|2022-03-28 23:28:20|244.07|241.27|243.9|241.1|244.07|241.27|243.9|241.1|0
1648510120000|2022-03-28 23:28:40|243.72|240.92|243.55|240.75|243.72|240.92|243.55|240.75|0
1648510130000|2022-03-28 23:28:50|243.72|240.92|243.72|240.92|243.72|240.92|243.72|240.92|0
1648510160000|2022-03-28 23:29:20|243.55|240.75|243.55|240.75|243.55|240.75|243.55|240.75|0
1648510170000|2022-03-28 23:29:30|243.29|240.49|243.2|240.4|243.29|240.49|243.2|240.4|0
1648510180000|2022-03-28 23:29:40|243.03|240.23|243.03|240.23|243.03|240.23|243.03|240.23|0
1648510200000|2022-03-28 23:30:00|242.51|239.71|242.68|239.88|242.68|239.88|242.51|239.71|0
1648510210000|2022-03-28 23:30:10|242.85|240.05|242.68|239.88|242.85|240.05|242.68|239.88|0
1648510220000|2022-03-28 23:30:20|242.77|239.97|242.85|240.05|242.85|240.05|242.77|239.97|0
1648510230000|2022-03-28 23:30:30|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1648510240000|2022-03-28 23:30:40|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1648510250000|2022-03-28 23:30:50|242.33|239.53|242.33|239.53|242.33|239.53|242.33|239.53|0
1648510260000|2022-03-28 23:31:00|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1648510270000|2022-03-28 23:31:10|242.85|240.05|243.03|240.23|243.03|240.23|242.85|240.05|0
1648510280000|2022-03-28 23:31:20|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1648510290000|2022-03-28 23:31:30|242.77|239.97|242.85|240.05|242.85|240.05|242.77|239.97|0
1648510300000|2022-03-28 23:31:40|243.03|240.23|243.2|240.4|243.2|240.4|243.03|240.23|0
1648510330000|2022-03-28 23:32:10|243.12|240.32|243.12|240.32|243.2|240.4|243.12|240.32|0
1648510340000|2022-03-28 23:32:20|243.2|240.4|243.03|240.23|243.2|240.4|243.03|240.23|0
1648510360000|2022-03-28 23:32:40|242.94|240.14|243.03|240.23|243.03|240.23|242.94|240.14|0
1648510380000|2022-03-28 23:33:00|243.12|240.32|243.03|240.23|243.12|240.32|243.03|240.23|0
1648510410000|2022-03-28 23:33:30|243.12|240.32|243.2|240.4|243.2|240.4|243.12|240.32|0
1648510430000|2022-03-28 23:33:50|243.37|240.57|243.37|240.57|243.37|240.57|243.37|240.57|0
1648510440000|2022-03-28 23:34:00|243.2|240.4|242.85|240.05|243.2|240.4|242.85|240.05|0
1648510450000|2022-03-28 23:34:10|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1648510460000|2022-03-28 23:34:20|242.51|239.71|242.51|239.71|242.51|239.71|242.51|239.71|0
1648510470000|2022-03-28 23:34:30|242.33|239.53|242.68|239.88|242.68|239.88|242.33|239.53|0
1648510480000|2022-03-28 23:34:40|242.85|240.05|242.85|240.05|242.85|240.05|242.85|240.05|0
1648510490000|2022-03-28 23:34:50|243.03|240.23|242.85|240.05|243.03|240.23|242.85|240.05|0
1648510540000|2022-03-28 23:35:40|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1648510550000|2022-03-28 23:35:50|242.59|239.79|242.59|239.79|242.59|239.79|242.59|239.79|0
1648510560000|2022-03-28 23:36:00|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1648510570000|2022-03-28 23:36:10|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1648510580000|2022-03-28 23:36:20|242.5|239.7|242.5|239.7|242.68|239.88|242.5|239.7|0
1648510590000|2022-03-28 23:36:30|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1648510600000|2022-03-28 23:36:40|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1648510610000|2022-03-28 23:36:50|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1648510630000|2022-03-28 23:37:10|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1648510640000|2022-03-28 23:37:20|242.68|239.88|242.5|239.7|242.68|239.88|242.5|239.7|0
1648510650000|2022-03-28 23:37:30|242.68|239.88|242.77|239.97|242.77|239.97|242.68|239.88|0
1648510660000|2022-03-28 23:37:40|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1648510700000|2022-03-28 23:38:20|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1648510710000|2022-03-28 23:38:30|242.42|239.62|242.42|239.62|242.42|239.62|242.42|239.62|0
1648510720000|2022-03-28 23:38:40|242.33|239.53|242.5|239.7|242.5|239.7|242.33|239.53|0
1648510760000|2022-03-28 23:39:20|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1648510770000|2022-03-28 23:39:30|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1648510780000|2022-03-28 23:39:40|242.68|239.88|242.68|239.88|242.68|239.88|242.68|239.88|0
1648510800000|2022-03-28 23:40:00|242.59|239.79|242.68|239.88|242.68|239.88|242.59|239.79|0
1648510820000|2022-03-28 23:40:20|242.85|240.05|242.85|240.05|242.85|240.05|242.85|240.05|0
1648510850000|2022-03-28 23:40:50|242.68|239.88|242.68|239.88|242.77|239.97|242.68|239.88|0
1648510900000|2022-03-28 23:41:40|242.67|239.87|242.67|239.87|242.67|239.87|242.67|239.87|0
1648510910000|2022-03-28 23:41:50|242.85|240.05|242.85|240.05|242.85|240.05|242.85|240.05|0
1648510920000|2022-03-28 23:42:00|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1648510930000|2022-03-28 23:42:10|242.85|240.05|242.85|240.05|242.85|240.05|242.85|240.05|0
1648510970000|2022-03-28 23:42:50|242.67|239.87|242.5|239.7|242.67|239.87|242.5|239.7|0
1648510990000|2022-03-28 23:43:10|242.33|239.53|242.33|239.53|242.33|239.53|242.33|239.53|0
1648511000000|2022-03-28 23:43:20|242.15|239.35|242.15|239.35|242.15|239.35|241.98|239.18|0
1648511010000|2022-03-28 23:43:30|241.98|239.18|241.98|239.18|241.98|239.18|241.98|239.18|0
1648511020000|2022-03-28 23:43:40|242.15|239.35|242.15|239.35|242.15|239.35|242.15|239.35|0
1648511030000|2022-03-28 23:43:50|242.07|239.27|242.15|239.35|242.15|239.35|241.98|239.18|0
1648511040000|2022-03-28 23:44:00|242.07|239.27|241.98|239.18|242.07|239.27|241.98|239.18|0
1648511060000|2022-03-28 23:44:20|241.81|239.01|241.98|239.18|241.98|239.18|241.81|239.01|0
1648511110000|2022-03-28 23:45:10|242.15|239.35|242.33|239.53|242.33|239.53|242.15|239.35|0
1648511120000|2022-03-28 23:45:20|242.5|239.7|242.5|239.7|242.5|239.7|242.42|239.62|0
1648511130000|2022-03-28 23:45:30|242.33|239.53|242.33|239.53|242.33|239.53|242.33|239.53|0
1648511150000|2022-03-28 23:45:50|242.5|239.7|242.5|239.7|242.5|239.7|242.33|239.53|0
1648511160000|2022-03-28 23:46:00|242.67|239.87|242.67|239.87|242.67|239.87|242.67|239.87|0
1648511170000|2022-03-28 23:46:10|242.85|240.05|242.85|240.05|242.85|240.05|242.85|240.05|0
1648511190000|2022-03-28 23:46:30|242.67|239.87|242.67|239.87|242.67|239.87|242.67|239.87|0
1648511200000|2022-03-28 23:46:40|242.85|240.05|242.85|240.05|242.85|240.05|242.85|240.05|0
1648511240000|2022-03-28 23:47:20|242.67|239.87|242.5|239.7|242.67|239.87|242.5|239.7|0
1648511260000|2022-03-28 23:47:40|242.67|239.87|242.67|239.87|242.67|239.87|242.67|239.87|0
1648511280000|2022-03-28 23:48:00|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1648511290000|2022-03-28 23:48:10|242.33|239.53|242.33|239.53|242.33|239.53|242.33|239.53|0
1648511320000|2022-03-28 23:48:40|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1648511330000|2022-03-28 23:48:50|242.33|239.53|242.32|239.52|242.33|239.53|242.32|239.52|0
1648511340000|2022-03-28 23:49:00|242.5|239.7|242.5|239.7|242.5|239.7|242.5|239.7|0
1648511350000|2022-03-28 23:49:10|242.59|239.79|242.67|239.87|242.67|239.87|242.59|239.79|0
1648511360000|2022-03-28 23:49:20|242.84|240.04|243.02|240.22|243.02|240.22|242.84|240.04|0
1648511370000|2022-03-28 23:49:30|242.84|240.04|242.84|240.04|242.84|240.04|242.84|240.04|0
1648511380000|2022-03-28 23:49:40|242.76|239.96|242.84|240.04|242.84|240.04|242.67|239.87|0
1648511390000|2022-03-28 23:49:50|242.76|239.96|242.84|240.04|242.84|240.04|242.76|239.96|0
1648511400000|2022-03-28 23:50:00|242.76|239.96|242.76|239.96|242.76|239.96|242.76|239.96|0
1648511410000|2022-03-28 23:50:10|242.84|240.04|242.84|240.04|242.84|240.04|242.76|239.96|0
1648511420000|2022-03-28 23:50:20|243.02|240.22|242.84|240.04|243.02|240.22|242.84|240.04|0
1648511430000|2022-03-28 23:50:30|242.93|240.13|242.93|240.13|242.93|240.13|242.93|240.13|0
1648511440000|2022-03-28 23:50:40|243.02|240.22|243.19|240.39|243.19|240.39|243.02|240.22|0
1648511490000|2022-03-28 23:51:30|243.54|240.74|243.54|240.74|243.54|240.74|243.36|240.56|0
1648511500000|2022-03-28 23:51:40|243.88|241.08|243.71|240.91|243.88|241.08|243.71|240.91|0
1648511510000|2022-03-28 23:51:50|243.8|241|243.71|240.91|243.8|241|243.71|240.91|0
1648511520000|2022-03-28 23:52:00|243.88|241.08|243.71|240.91|243.88|241.08|243.71|240.91|0
1648511530000|2022-03-28 23:52:10|243.88|241.08|243.71|240.91|243.88|241.08|243.71|240.91|0
1648511540000|2022-03-28 23:52:20|243.88|241.08|243.88|241.08|243.88|241.08|243.88|241.08|0
1648511550000|2022-03-28 23:52:30|243.71|240.91|243.54|240.74|243.71|240.91|243.54|240.74|0
1648511560000|2022-03-28 23:52:40|243.71|240.91|243.88|241.08|243.88|241.08|243.71|240.91|0
1648511580000|2022-03-28 23:53:00|244.06|241.26|244.06|241.26|244.06|241.26|244.06|241.26|0
1648511590000|2022-03-28 23:53:10|244.23|241.43|244.06|241.26|244.23|241.43|244.06|241.26|0
1648511600000|2022-03-28 23:53:20|243.88|241.08|243.88|241.08|243.88|241.08|243.88|241.08|0
1648511610000|2022-03-28 23:53:30|243.71|240.91|243.71|240.91|243.71|240.91|243.71|240.91|0
1648511630000|2022-03-28 23:53:50|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1648511640000|2022-03-28 23:54:00|243.8|241|244.06|241.26|244.06|241.26|243.8|241|0
1648511650000|2022-03-28 23:54:10|244.23|241.43|244.32|241.52|244.32|241.52|244.23|241.43|0
1648511660000|2022-03-28 23:54:20|244.41|241.61|244.23|241.43|244.41|241.61|244.23|241.43|0
1648511710000|2022-03-28 23:55:10|244.4|241.6|244.23|241.43|244.4|241.6|244.23|241.43|0
1648511730000|2022-03-28 23:55:30|244.4|241.6|244.4|241.6|244.4|241.6|244.4|241.6|0
1648511760000|2022-03-28 23:56:00|244.58|241.78|244.4|241.6|244.58|241.78|244.4|241.6|0
1648511780000|2022-03-28 23:56:20|244.23|241.43|244.23|241.43|244.23|241.43|244.23|241.43|0
1648511790000|2022-03-28 23:56:30|244.4|241.6|244.4|241.6|244.4|241.6|244.4|241.6|0
1648511800000|2022-03-28 23:56:40|244.32|241.52|244.23|241.43|244.32|241.52|244.23|241.43|0
1648511810000|2022-03-28 23:56:50|244.06|241.26|244.15|241.35|244.23|241.43|244.06|241.26|0
1648511820000|2022-03-28 23:57:00|244.06|241.26|244.4|241.6|244.4|241.6|244.06|241.26|0
1648511840000|2022-03-28 23:57:20|244.23|241.43|244.15|241.35|244.23|241.43|244.15|241.35|0
1648511850000|2022-03-28 23:57:30|244.23|241.43|244.15|241.35|244.23|241.43|244.15|241.35|0
1648511860000|2022-03-28 23:57:40|244.06|241.26|244.06|241.26|244.06|241.26|244.06|241.26|0
1648511900000|2022-03-28 23:58:20|244.23|241.43|244.23|241.43|244.23|241.43|244.23|241.43|0
1648511910000|2022-03-28 23:58:30|244.4|241.6|244.4|241.6|244.4|241.6|244.4|241.6|0
1648511920000|2022-03-28 23:58:40|244.49|241.69|244.49|241.69|244.49|241.69|244.49|241.69|0
1648511930000|2022-03-28 23:58:50|244.4|241.6|244.4|241.6|244.4|241.6|244.4|241.6|0
1648511950000|2022-03-28 23:59:10|244.58|241.78|244.58|241.78|244.58|241.78|244.58|241.78|0
1648511960000|2022-03-28 23:59:20|244.4|241.6|244.4|241.6|244.4|241.6|244.4|241.6|0
1648511980000|2022-03-28 23:59:40|244.58|241.78|244.4|241.6|244.58|241.78|244.4|241.6|0
1648511990000|2022-03-28 23:59:50|244.58|241.78|244.4|241.6|244.58|241.78|244.4|241.6|0
1648512000000|2022-03-29 00:00:00|244.05|241.25|244.4|241.6|244.58|241.78|244.05|241.25|0
1648512010000|2022-03-29 00:00:10|244.58|241.78|244.4|241.6|244.58|241.78|244.4|241.6|0
1648512020000|2022-03-29 00:00:20|244.05|241.25|244.4|241.6|244.4|241.6|244.05|241.25|0
1648512030000|2022-03-29 00:00:30|244.58|241.78|244.58|241.78|244.58|241.78|244.58|241.78|0
1648512040000|2022-03-29 00:00:40|244.4|241.6|244.58|241.78|244.58|241.78|244.4|241.6|0
1648512050000|2022-03-29 00:00:50|244.4|241.6|244.23|241.43|244.4|241.6|244.23|241.43|0
1648512060000|2022-03-29 00:01:00|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1648512070000|2022-03-29 00:01:10|244.23|241.43|244.32|241.52|244.4|241.6|244.23|241.43|0
1648512080000|2022-03-29 00:01:20|244.4|241.6|244.75|241.95|244.75|241.95|244.4|241.6|0
1648512090000|2022-03-29 00:01:30|244.58|241.78|244.4|241.6|244.58|241.78|244.4|241.6|0
1648512100000|2022-03-29 00:01:40|244.32|241.52|244.23|241.43|244.32|241.52|244.23|241.43|0
1648512110000|2022-03-29 00:01:50|244.05|241.25|243.88|241.08|244.05|241.25|243.71|240.91|0
1648512120000|2022-03-29 00:02:00|244.05|241.25|244.4|241.6|244.58|241.78|243.88|241.08|0
1648512130000|2022-03-29 00:02:10|244.58|241.78|244.4|241.6|244.58|241.78|244.4|241.6|0
1648512140000|2022-03-29 00:02:20|244.58|241.78|244.4|241.6|244.58|241.78|244.4|241.6|0
1648512150000|2022-03-29 00:02:30|244.32|241.52|244.4|241.6|244.4|241.6|244.23|241.43|0
1648512160000|2022-03-29 00:02:40|244.57|241.77|244.92|242.12|245.1|242.3|244.57|241.77|0
1648512170000|2022-03-29 00:02:50|245.1|242.3|245.1|242.3|245.1|242.3|244.92|242.12|0
1648512180000|2022-03-29 00:03:00|244.57|241.77|244.92|242.12|244.92|242.12|244.57|241.77|0
1648512190000|2022-03-29 00:03:10|245.1|242.3|245.1|242.3|245.1|242.3|245.1|242.3|0
1648512200000|2022-03-29 00:03:20|244.92|242.12|245.27|242.47|245.27|242.47|244.92|242.12|0
1648512210000|2022-03-29 00:03:30|245.1|242.3|245.1|242.3|245.1|242.3|245.1|242.3|0
1648512230000|2022-03-29 00:03:50|245.27|242.47|245.27|242.47|245.27|242.47|245.1|242.3|0
1648512240000|2022-03-29 00:04:00|245.1|242.3|245.1|242.3|245.1|242.3|245.1|242.3|0
1648512250000|2022-03-29 00:04:10|245.19|242.39|245.19|242.39|245.19|242.39|245.19|242.39|0
1648512260000|2022-03-29 00:04:20|245.27|242.47|245.36|242.56|245.36|242.56|245.27|242.47|0
1648512270000|2022-03-29 00:04:30|245.45|242.65|245.44|242.64|245.45|242.65|245.44|242.64|0
1648512280000|2022-03-29 00:04:40|245.36|242.56|245.27|242.47|245.36|242.56|245.27|242.47|0
1648512290000|2022-03-29 00:04:50|245.19|242.39|245.1|242.3|245.27|242.47|245.1|242.3|0
1648512300000|2022-03-29 00:05:00|245.27|242.47|245.19|242.39|245.27|242.47|245.19|242.39|0
1648512310000|2022-03-29 00:05:10|245.27|242.47|245.27|242.47|245.27|242.47|245.1|242.3|0
1648512320000|2022-03-29 00:05:20|245.19|242.39|245.27|242.47|245.27|242.47|245.19|242.39|0
1648512330000|2022-03-29 00:05:30|245.44|242.64|245.44|242.64|245.44|242.64|245.44|242.64|0
1648512340000|2022-03-29 00:05:40|245.62|242.82|245.44|242.64|245.62|242.82|245.44|242.64|0
1648512360000|2022-03-29 00:06:00|245.62|242.82|245.79|242.99|245.79|242.99|245.62|242.82|0
1648512380000|2022-03-29 00:06:20|245.62|242.82|245.62|242.82|245.62|242.82|245.62|242.82|0
1648512420000|2022-03-29 00:07:00|245.44|242.64|245.44|242.64|245.44|242.64|245.44|242.64|0
1648512430000|2022-03-29 00:07:10|245.27|242.47|245.1|242.3|245.27|242.47|245.1|242.3|0
1648512440000|2022-03-29 00:07:20|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1648512450000|2022-03-29 00:07:30|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1648512470000|2022-03-29 00:07:50|245.36|242.56|245.36|242.56|245.36|242.56|245.36|242.56|0
1648512480000|2022-03-29 00:08:00|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1648512510000|2022-03-29 00:08:30|245.36|242.56|245.27|242.47|245.36|242.56|245.27|242.47|0
1648512530000|2022-03-29 00:08:50|245.44|242.64|245.27|242.47|245.44|242.64|245.27|242.47|0
1648512540000|2022-03-29 00:09:00|245.44|242.64|245.27|242.47|245.44|242.64|245.27|242.47|0
1648512550000|2022-03-29 00:09:10|245.44|242.64|245.44|242.64|245.44|242.64|245.44|242.64|0
1648512560000|2022-03-29 00:09:20|245.36|242.56|245.27|242.47|245.36|242.56|245.27|242.47|0
1648512570000|2022-03-29 00:09:30|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1648512590000|2022-03-29 00:09:50|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1648512610000|2022-03-29 00:10:10|245.18|242.38|245.09|242.29|245.18|242.38|245.09|242.29|0
1648512620000|2022-03-29 00:10:20|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1648512630000|2022-03-29 00:10:30|245.36|242.56|245.27|242.47|245.44|242.64|245.27|242.47|0
1648512640000|2022-03-29 00:10:40|245.44|242.64|245.44|242.64|245.44|242.64|245.44|242.64|0
1648512650000|2022-03-29 00:10:50|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1648512680000|2022-03-29 00:11:20|245.44|242.64|245.44|242.64|245.44|242.64|245.44|242.64|0
1648512700000|2022-03-29 00:11:40|245.36|242.56|245.44|242.64|245.44|242.64|245.27|242.47|0
1648512710000|2022-03-29 00:11:50|245.62|242.82|245.62|242.82|245.62|242.82|245.62|242.82|0
1648512760000|2022-03-29 00:12:40|245.79|242.99|245.79|242.99|245.79|242.99|245.79|242.99|0
1648512770000|2022-03-29 00:12:50|245.96|243.16|246.14|243.34|246.14|243.34|245.96|243.16|0
1648512780000|2022-03-29 00:13:00|245.96|243.16|245.96|243.16|245.96|243.16|245.79|242.99|0
1648512790000|2022-03-29 00:13:10|245.79|242.99|245.96|243.16|245.96|243.16|245.79|242.99|0
1648512820000|2022-03-29 00:13:40|246.14|243.34|246.14|243.34|246.14|243.34|246.14|243.34|0
1648512830000|2022-03-29 00:13:50|245.96|243.16|245.96|243.16|245.96|243.16|245.96|243.16|0
1648512840000|2022-03-29 00:14:00|246.14|243.34|245.79|242.99|246.14|243.34|245.79|242.99|0
1648512850000|2022-03-29 00:14:10|245.61|242.81|245.61|242.81|245.61|242.81|245.61|242.81|0
1648512860000|2022-03-29 00:14:20|245.44|242.64|245.36|242.56|245.44|242.64|245.36|242.56|0
1648512870000|2022-03-29 00:14:30|245.44|242.64|245.44|242.64|245.44|242.64|245.44|242.64|0
1648512890000|2022-03-29 00:14:50|245.61|242.81|245.44|242.64|245.61|242.81|245.44|242.64|0
1648512900000|2022-03-29 00:15:00|245.61|242.81|245.44|242.64|245.61|242.81|245.44|242.64|0
1648512910000|2022-03-29 00:15:10|245.61|242.81|245.44|242.64|245.61|242.81|245.44|242.64|0
1648512930000|2022-03-29 00:15:30|245.27|242.47|245.27|242.47|245.27|242.47|245.09|242.29|0
1648512940000|2022-03-29 00:15:40|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1648512950000|2022-03-29 00:15:50|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1648512960000|2022-03-29 00:16:00|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1648512980000|2022-03-29 00:16:20|245.18|242.38|245.09|242.29|245.26|242.46|245.09|242.29|0
1648513010000|2022-03-29 00:16:50|245.18|242.38|245.09|242.29|245.18|242.38|245.09|242.29|0
1648513020000|2022-03-29 00:17:00|245.26|242.46|245.09|242.29|245.26|242.46|245.09|242.29|0
1648513030000|2022-03-29 00:17:10|245.18|242.38|245.18|242.38|245.18|242.38|245.18|242.38|0
1648513040000|2022-03-29 00:17:20|245.09|242.29|245.09|242.29|245.26|242.46|245.09|242.29|0
1648513050000|2022-03-29 00:17:30|245.44|242.64|245.61|242.81|245.61|242.81|245.44|242.64|0
1648513060000|2022-03-29 00:17:40|245.88|243.08|245.79|242.99|245.96|243.16|245.79|242.99|0
1648513070000|2022-03-29 00:17:50|245.61|242.81|245.61|242.81|245.61|242.81|245.61|242.81|0
1648513080000|2022-03-29 00:18:00|245.44|242.64|245.44|242.64|245.44|242.64|245.44|242.64|0
1648513090000|2022-03-29 00:18:10|245.61|242.81|245.53|242.73|245.61|242.81|245.44|242.64|0
1648513100000|2022-03-29 00:18:20|245.44|242.64|245.26|242.46|245.44|242.64|245.26|242.46|0
1648513110000|2022-03-29 00:18:30|245.44|242.64|245.44|242.64|245.44|242.64|245.44|242.64|0
1648513120000|2022-03-29 00:18:40|245.09|242.29|245.26|242.46|245.44|242.64|245.09|242.29|0
1648513130000|2022-03-29 00:18:50|245.44|242.64|245.44|242.64|245.44|242.64|245.44|242.64|0
1648513140000|2022-03-29 00:19:00|245.53|242.73|245.44|242.64|245.53|242.73|245.44|242.64|0
1648513150000|2022-03-29 00:19:10|245.61|242.81|245.61|242.81|245.61|242.81|245.61|242.81|0
1648513160000|2022-03-29 00:19:20|245.7|242.9|245.79|242.99|245.79|242.99|245.7|242.9|0
1648513170000|2022-03-29 00:19:30|245.61|242.81|245.7|242.9|245.7|242.9|245.61|242.81|0
1648513180000|2022-03-29 00:19:40|245.61|242.81|245.79|242.99|245.79|242.99|245.61|242.81|0
1648513190000|2022-03-29 00:19:50|245.61|242.81|245.61|242.81|245.61|242.81|245.61|242.81|0
1648513200000|2022-03-29 00:20:00|245.79|242.99|245.7|242.9|245.79|242.99|245.7|242.9|0
1648513210000|2022-03-29 00:20:10|245.61|242.81|245.44|242.64|245.61|242.81|245.44|242.64|0
1648513220000|2022-03-29 00:20:20|245.35|242.55|245.26|242.46|245.35|242.55|245.26|242.46|0
1648513230000|2022-03-29 00:20:30|245.35|242.55|245.44|242.64|245.44|242.64|245.35|242.55|0
1648513250000|2022-03-29 00:20:50|245.35|242.55|245.44|242.64|245.44|242.64|245.35|242.55|0
1648513260000|2022-03-29 00:21:00|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1648513280000|2022-03-29 00:21:20|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1648513340000|2022-03-29 00:22:20|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1648513350000|2022-03-29 00:22:30|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1648513380000|2022-03-29 00:23:00|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1648513410000|2022-03-29 00:23:30|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1648513490000|2022-03-29 00:24:50|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1648513500000|2022-03-29 00:25:00|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1648513520000|2022-03-29 00:25:20|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1648513540000|2022-03-29 00:25:40|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1648513550000|2022-03-29 00:25:50|245.61|242.81|245.43|242.63|245.61|242.81|245.43|242.63|0
1648513560000|2022-03-29 00:26:00|245.61|242.81|245.61|242.81|245.61|242.81|245.61|242.81|0
1648513570000|2022-03-29 00:26:10|245.78|242.98|245.61|242.81|245.78|242.98|245.61|242.81|0
1648513600000|2022-03-29 00:26:40|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1648513620000|2022-03-29 00:27:00|245.61|242.81|245.61|242.81|245.61|242.81|245.61|242.81|0
1648513650000|2022-03-29 00:27:30|245.78|242.98|245.78|242.98|245.78|242.98|245.78|242.98|0
1648513660000|2022-03-29 00:27:40|245.61|242.81|245.61|242.81|245.61|242.81|245.61|242.81|0
1648513680000|2022-03-29 00:28:00|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1648513690000|2022-03-29 00:28:10|245.26|242.46|245.18|242.38|245.26|242.46|245.18|242.38|0
1648513700000|2022-03-29 00:28:20|245.26|242.46|245.08|242.28|245.26|242.46|245.08|242.28|0
1648513710000|2022-03-29 00:28:30|245.18|242.38|245.18|242.38|245.18|242.38|245.18|242.38|0
1648513720000|2022-03-29 00:28:40|245.08|242.28|245.08|242.28|245.08|242.28|245.08|242.28|0
1648513750000|2022-03-29 00:29:10|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1648513770000|2022-03-29 00:29:30|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1648513780000|2022-03-29 00:29:40|245.52|242.72|245.61|242.81|245.61|242.81|245.52|242.72|0
1648513790000|2022-03-29 00:29:50|245.35|242.55|245.43|242.63|245.43|242.63|245.35|242.55|0
1648513800000|2022-03-29 00:30:00|245.26|242.46|245.26|242.46|245.35|242.55|245.26|242.46|0
1648513810000|2022-03-29 00:30:10|245.35|242.55|245.26|242.46|245.35|242.55|245.26|242.46|0
1648513820000|2022-03-29 00:30:20|245.35|242.55|245.35|242.55|245.35|242.55|245.35|242.55|0
1648513830000|2022-03-29 00:30:30|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1648513840000|2022-03-29 00:30:40|245.61|242.81|245.61|242.81|245.61|242.81|245.61|242.81|0
1648513850000|2022-03-29 00:30:50|245.52|242.72|245.43|242.63|245.52|242.72|245.43|242.63|0
1648513880000|2022-03-29 00:31:20|245.35|242.55|245.35|242.55|245.35|242.55|245.26|242.46|0
1648513890000|2022-03-29 00:31:30|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1648513900000|2022-03-29 00:31:40|245.35|242.55|245.35|242.55|245.35|242.55|245.35|242.55|0
1648513910000|2022-03-29 00:31:50|245.26|242.46|245.35|242.55|245.35|242.55|245.26|242.46|0
1648513920000|2022-03-29 00:32:00|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1648513960000|2022-03-29 00:32:40|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1648514030000|2022-03-29 00:33:50|245.26|242.46|245.26|242.46|245.43|242.63|245.26|242.46|0
1648514040000|2022-03-29 00:34:00|245.35|242.55|245.26|242.46|245.35|242.55|245.26|242.46|0
1648514060000|2022-03-29 00:34:20|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1648514070000|2022-03-29 00:34:30|245.26|242.46|245.26|242.46|245.26|242.46|245.26|242.46|0
1648514130000|2022-03-29 00:35:30|245.43|242.63|245.43|242.63|245.43|242.63|245.43|242.63|0
1648514140000|2022-03-29 00:35:40|245.6|242.8|245.6|242.8|245.6|242.8|245.6|242.8|0
1648514150000|2022-03-29 00:35:50|245.43|242.63|245.26|242.46|245.43|242.63|245.26|242.46|0
1648514160000|2022-03-29 00:36:00|245.43|242.63|245.26|242.46|245.43|242.63|245.26|242.46|0
1648514170000|2022-03-29 00:36:10|245.08|242.28|245.08|242.28|245.08|242.28|245.08|242.28|0
1648514200000|2022-03-29 00:36:40|245.25|242.45|245.25|242.45|245.25|242.45|245.25|242.45|0
1648514210000|2022-03-29 00:36:50|245.35|242.55|245.43|242.63|245.43|242.63|245.35|242.55|0
1648514220000|2022-03-29 00:37:00|245.25|242.45|245.25|242.45|245.25|242.45|245.25|242.45|0
1648514230000|2022-03-29 00:37:10|245.17|242.37|245.25|242.45|245.25|242.45|245.17|242.37|0
1648514240000|2022-03-29 00:37:20|245.08|242.28|245.08|242.28|245.08|242.28|245.08|242.28|0
1648514400000|2022-03-29 00:40:00|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1648514410000|2022-03-29 00:40:10|244.73|241.93|243.51|240.71|244.73|241.93|243.51|240.71|0
1648514420000|2022-03-29 00:40:20|243.69|240.89|243.69|240.89|243.69|240.89|243.34|240.54|0
1648514430000|2022-03-29 00:40:30|243.86|241.06|243.86|241.06|243.86|241.06|243.69|240.89|0
1648514440000|2022-03-29 00:40:40|244.03|241.23|244.38|241.58|244.38|241.58|244.03|241.23|0
1648514450000|2022-03-29 00:40:50|244.56|241.76|244.38|241.58|244.56|241.76|244.38|241.58|0
1648514460000|2022-03-29 00:41:00|244.65|241.85|244.56|241.76|244.65|241.85|244.56|241.76|0
1648514470000|2022-03-29 00:41:10|244.38|241.58|244.38|241.58|244.38|241.58|244.38|241.58|0
1648514480000|2022-03-29 00:41:20|244.21|241.41|244.38|241.58|244.38|241.58|244.21|241.41|0
1648514490000|2022-03-29 00:41:30|244.56|241.76|244.47|241.67|244.56|241.76|244.47|241.67|0
1648514500000|2022-03-29 00:41:40|244.56|241.76|244.38|241.58|244.56|241.76|244.38|241.58|0
1648514510000|2022-03-29 00:41:50|244.47|241.67|244.56|241.76|244.56|241.76|244.38|241.58|0
1648514520000|2022-03-29 00:42:00|244.73|241.93|244.9|242.1|244.9|242.1|244.73|241.93|0
1648514530000|2022-03-29 00:42:10|245.08|242.28|244.9|242.1|245.08|242.28|244.9|242.1|0
1648514580000|2022-03-29 00:43:00|245.08|242.28|244.9|242.1|245.08|242.28|244.9|242.1|0
1648514590000|2022-03-29 00:43:10|244.73|241.93|244.9|242.1|244.9|242.1|244.73|241.93|0
1648514630000|2022-03-29 00:43:50|244.73|241.93|244.55|241.75|244.73|241.93|244.55|241.75|0
1648514640000|2022-03-29 00:44:00|244.38|241.58|244.21|241.41|244.38|241.58|244.21|241.41|0
1648514650000|2022-03-29 00:44:10|244.12|241.32|244.03|241.23|244.12|241.32|244.03|241.23|0
1648514670000|2022-03-29 00:44:30|243.95|241.15|243.68|240.88|243.95|241.15|243.68|240.88|0
1648514700000|2022-03-29 00:45:00|243.86|241.06|243.68|240.88|243.86|241.06|243.68|240.88|0
1648514710000|2022-03-29 00:45:10|243.86|241.06|243.86|241.06|243.86|241.06|243.86|241.06|0
1648514720000|2022-03-29 00:45:20|244.03|241.23|244.03|241.23|244.03|241.23|244.03|241.23|0
1648514740000|2022-03-29 00:45:40|243.95|241.15|243.95|241.15|243.95|241.15|243.95|241.15|0
1648514750000|2022-03-29 00:45:50|243.86|241.06|243.86|241.06|243.86|241.06|243.86|241.06|0
1648514760000|2022-03-29 00:46:00|243.68|240.88|243.68|240.88|243.68|240.88|243.68|240.88|0
1648514770000|2022-03-29 00:46:10|243.86|241.06|244.03|241.23|244.03|241.23|243.86|241.06|0
1648514780000|2022-03-29 00:46:20|244.21|241.41|244.21|241.41|244.21|241.41|244.21|241.41|0
1648514790000|2022-03-29 00:46:30|244.12|241.32|244.03|241.23|244.12|241.32|244.03|241.23|0
1648514800000|2022-03-29 00:46:40|244.21|241.41|244.21|241.41|244.21|241.41|244.12|241.32|0
1648514810000|2022-03-29 00:46:50|244.12|241.32|244.03|241.23|244.12|241.32|244.03|241.23|0
1648514820000|2022-03-29 00:47:00|244.21|241.41|244.55|241.75|244.55|241.75|244.21|241.41|0
1648514830000|2022-03-29 00:47:10|244.38|241.58|244.38|241.58|244.38|241.58|244.38|241.58|0
1648514840000|2022-03-29 00:47:20|244.21|241.41|244.2|241.4|244.21|241.41|244.2|241.4|0
1648514850000|2022-03-29 00:47:30|244.03|241.23|244.03|241.23|244.03|241.23|244.03|241.23|0
1648514860000|2022-03-29 00:47:40|243.86|241.06|244.73|241.93|244.73|241.93|243.86|241.06|0
1648514870000|2022-03-29 00:47:50|244.9|242.1|244.73|241.93|244.9|242.1|244.73|241.93|0
1648514880000|2022-03-29 00:48:00|244.82|242.02|244.73|241.93|244.9|242.1|244.73|241.93|0
1648514900000|2022-03-29 00:48:20|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1648514910000|2022-03-29 00:48:30|244.73|241.93|244.73|241.93|244.73|241.93|244.73|241.93|0
1648514920000|2022-03-29 00:48:40|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1648514970000|2022-03-29 00:49:30|244.73|241.93|244.73|241.93|244.73|241.93|244.73|241.93|0
1648515000000|2022-03-29 00:50:00|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1648515030000|2022-03-29 00:50:30|244.73|241.93|244.9|242.1|244.9|242.1|244.73|241.93|0
1648515040000|2022-03-29 00:50:40|244.73|241.93|244.73|241.93|244.73|241.93|244.73|241.93|0
1648515060000|2022-03-29 00:51:00|244.9|242.1|244.73|241.93|244.9|242.1|244.73|241.93|0
1648515080000|2022-03-29 00:51:20|244.9|242.1|244.73|241.93|244.9|242.1|244.73|241.93|0
1648515090000|2022-03-29 00:51:30|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1648515110000|2022-03-29 00:51:50|244.55|241.75|244.38|241.58|244.55|241.75|244.38|241.58|0
1648515140000|2022-03-29 00:52:20|244.64|241.84|244.72|241.92|244.72|241.92|244.64|241.84|0
1648515170000|2022-03-29 00:52:50|244.64|241.84|244.9|242.1|244.9|242.1|244.64|241.84|0
1648515190000|2022-03-29 00:53:10|245.07|242.27|245.07|242.27|245.07|242.27|245.07|242.27|0
1648515200000|2022-03-29 00:53:20|244.9|242.1|244.99|242.19|244.99|242.19|244.9|242.1|0
1648515210000|2022-03-29 00:53:30|245.07|242.27|244.9|242.1|245.07|242.27|244.9|242.1|0
1648515220000|2022-03-29 00:53:40|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1648515230000|2022-03-29 00:53:50|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1648515240000|2022-03-29 00:54:00|244.72|241.92|244.72|241.92|244.72|241.92|244.64|241.84|0
1648515250000|2022-03-29 00:54:10|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1648515260000|2022-03-29 00:54:20|244.72|241.92|244.55|241.75|244.72|241.92|244.55|241.75|0
1648515270000|2022-03-29 00:54:30|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1648515300000|2022-03-29 00:55:00|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1648515310000|2022-03-29 00:55:10|244.38|241.58|244.55|241.75|244.55|241.75|244.38|241.58|0
1648515320000|2022-03-29 00:55:20|244.64|241.84|244.72|241.92|244.72|241.92|244.64|241.84|0
1648515330000|2022-03-29 00:55:30|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1648515340000|2022-03-29 00:55:40|245.07|242.27|245.42|242.62|245.42|242.62|245.07|242.27|0
1648515350000|2022-03-29 00:55:50|245.07|242.27|245.25|242.45|245.25|242.45|245.07|242.27|0
1648515360000|2022-03-29 00:56:00|245.16|242.36|245.07|242.27|245.16|242.36|245.07|242.27|0
1648515370000|2022-03-29 00:56:10|245.16|242.36|245.25|242.45|245.25|242.45|245.16|242.36|0
1648515380000|2022-03-29 00:56:20|245.42|242.62|245.25|242.45|245.42|242.62|245.25|242.45|0
1648515390000|2022-03-29 00:56:30|245.07|242.27|245.07|242.27|245.07|242.27|245.07|242.27|0
1648515410000|2022-03-29 00:56:50|245.25|242.45|245.07|242.27|245.25|242.45|245.07|242.27|0
1648515420000|2022-03-29 00:57:00|245.24|242.44|245.07|242.27|245.24|242.44|245.07|242.27|0
1648515430000|2022-03-29 00:57:10|245.24|242.44|245.24|242.44|245.24|242.44|245.24|242.44|0
1648515440000|2022-03-29 00:57:20|245.07|242.27|245.07|242.27|245.07|242.27|245.07|242.27|0
1648515450000|2022-03-29 00:57:30|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1648515460000|2022-03-29 00:57:40|245.07|242.27|244.72|241.92|245.07|242.27|244.72|241.92|0
1648515470000|2022-03-29 00:57:50|244.64|241.84|244.72|241.92|244.72|241.92|244.55|241.75|0
1648515490000|2022-03-29 00:58:10|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1648515500000|2022-03-29 00:58:20|244.64|241.84|244.72|241.92|244.72|241.92|244.64|241.84|0
1648515510000|2022-03-29 00:58:30|244.64|241.84|244.55|241.75|244.64|241.84|244.55|241.75|0
1648515520000|2022-03-29 00:58:40|244.72|241.92|244.9|242.1|244.9|242.1|244.72|241.92|0
1648515530000|2022-03-29 00:58:50|244.72|241.92|244.72|241.92|244.81|242.01|244.72|241.92|0
1648515540000|2022-03-29 00:59:00|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1648515550000|2022-03-29 00:59:10|245.07|242.27|244.9|242.1|245.07|242.27|244.9|242.1|0
1648515560000|2022-03-29 00:59:20|244.72|241.92|244.55|241.75|244.72|241.92|244.55|241.75|0
1648515570000|2022-03-29 00:59:30|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1648515580000|2022-03-29 00:59:40|244.9|242.1|245.24|242.44|245.24|242.44|244.9|242.1|0
1648515590000|2022-03-29 00:59:50|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1648515600000|2022-03-29 01:00:00|245.24|242.44|245.24|242.44|245.24|242.44|245.24|242.44|0
1648515610000|2022-03-29 01:00:10|245.42|242.62|245.42|242.62|245.59|242.79|245.42|242.62|0
1648515630000|2022-03-29 01:00:30|245.24|242.44|245.59|242.79|245.59|242.79|245.24|242.44|0
1648515640000|2022-03-29 01:00:40|245.42|242.62|245.42|242.62|245.42|242.62|245.42|242.62|0
1648515650000|2022-03-29 01:00:50|245.24|242.44|245.24|242.44|245.24|242.44|245.24|242.44|0
1648515660000|2022-03-29 01:01:00|245.07|242.27|245.07|242.27|245.07|242.27|245.07|242.27|0
1648515670000|2022-03-29 01:01:10|244.89|242.09|244.89|242.09|244.89|242.09|244.89|242.09|0
1648515680000|2022-03-29 01:01:20|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1648515690000|2022-03-29 01:01:30|244.81|242.01|244.81|242.01|244.89|242.09|244.81|242.01|0
1648515700000|2022-03-29 01:01:40|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1648515710000|2022-03-29 01:01:50|244.64|241.84|244.55|241.75|244.64|241.84|244.55|241.75|0
1648515720000|2022-03-29 01:02:00|244.37|241.57|245.16|242.36|245.16|242.36|244.37|241.57|0
1648515730000|2022-03-29 01:02:10|245.07|242.27|244.72|241.92|245.07|242.27|244.72|241.92|0
1648515750000|2022-03-29 01:02:30|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1648515760000|2022-03-29 01:02:40|244.46|241.66|244.37|241.57|244.46|241.66|244.37|241.57|0
1648515780000|2022-03-29 01:03:00|244.46|241.66|244.55|241.75|244.55|241.75|244.46|241.66|0
1648515790000|2022-03-29 01:03:10|244.64|241.84|244.72|241.92|244.72|241.92|244.64|241.84|0
1648515800000|2022-03-29 01:03:20|244.64|241.84|244.37|241.57|244.64|241.84|244.37|241.57|0
1648515820000|2022-03-29 01:03:40|244.54|241.74|244.54|241.74|244.54|241.74|244.54|241.74|0
1648515830000|2022-03-29 01:03:50|244.37|241.57|244.37|241.57|244.37|241.57|244.37|241.57|0
1648515860000|2022-03-29 01:04:20|244.54|241.74|244.54|241.74|244.54|241.74|244.54|241.74|0
1648515870000|2022-03-29 01:04:30|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1648515880000|2022-03-29 01:04:40|244.89|242.09|244.54|241.74|244.89|242.09|244.54|241.74|0
1648515890000|2022-03-29 01:04:50|244.37|241.57|244.72|241.92|244.89|242.09|244.37|241.57|0
1648515900000|2022-03-29 01:05:00|244.89|242.09|244.89|242.09|244.89|242.09|244.89|242.09|0
1648515920000|2022-03-29 01:05:20|244.54|241.74|244.54|241.74|244.54|241.74|244.54|241.74|0
1648515930000|2022-03-29 01:05:30|244.63|241.83|244.63|241.83|244.63|241.83|244.54|241.74|0
1648515940000|2022-03-29 01:05:40|244.54|241.74|244.54|241.74|244.54|241.74|244.54|241.74|0
1648515950000|2022-03-29 01:05:50|244.72|241.92|244.89|242.09|244.89|242.09|244.72|241.92|0
1648515970000|2022-03-29 01:06:10|245.07|242.27|244.89|242.09|245.07|242.27|244.89|242.09|0
1648515980000|2022-03-29 01:06:20|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1648516000000|2022-03-29 01:06:40|244.54|241.74|244.72|241.92|244.72|241.92|244.54|241.74|0
1648516010000|2022-03-29 01:06:50|244.54|241.74|244.54|241.74|244.54|241.74|244.54|241.74|0
1648516040000|2022-03-29 01:07:20|244.72|241.92|244.54|241.74|244.72|241.92|244.54|241.74|0
1648516080000|2022-03-29 01:08:00|244.63|241.83|244.63|241.83|244.63|241.83|244.63|241.83|0
1648516090000|2022-03-29 01:08:10|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1648516160000|2022-03-29 01:09:20|244.89|242.09|244.89|242.09|244.89|242.09|244.89|242.09|0
1648516190000|2022-03-29 01:09:50|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1648516200000|2022-03-29 01:10:00|244.89|242.09|245.06|242.26|245.06|242.26|244.89|242.09|0
1648516210000|2022-03-29 01:10:10|244.72|241.92|244.89|242.09|244.89|242.09|244.72|241.92|0
1648516220000|2022-03-29 01:10:20|244.72|241.92|244.72|241.92|244.72|241.92|244.72|241.92|0
1648516230000|2022-03-29 01:10:30|244.54|241.74|244.54|241.74|244.54|241.74|244.54|241.74|0
1648516260000|2022-03-29 01:11:00|244.37|241.57|244.37|241.57|244.37|241.57|244.37|241.57|0
1648516300000|2022-03-29 01:11:40|244.54|241.74|244.54|241.74|244.54|241.74|244.54|241.74|0
1648516320000|2022-03-29 01:12:00|244.37|241.57|244.37|241.57|244.37|241.57|244.37|241.57|0
1648516350000|2022-03-29 01:12:30|244.46|241.66|244.37|241.57|244.46|241.66|244.37|241.57|0
1648516410000|2022-03-29 01:13:30|243.84|241.04|244.11|241.31|244.11|241.31|243.84|241.04|0
1648516420000|2022-03-29 01:13:40|244.02|241.22|244.19|241.39|244.19|241.39|244.02|241.22|0
1648516430000|2022-03-29 01:13:50|244.11|241.31|244.02|241.22|244.11|241.31|244.02|241.22|0
1648516450000|2022-03-29 01:14:10|243.84|241.04|244.02|241.22|244.02|241.22|243.84|241.04|0
1648516460000|2022-03-29 01:14:20|243.84|241.04|243.84|241.04|243.84|241.04|243.84|241.04|0
1648516490000|2022-03-29 01:14:50|244.02|241.22|244.02|241.22|244.02|241.22|244.02|241.22|0
1648516500000|2022-03-29 01:15:00|243.84|241.04|244.02|241.22|244.02|241.22|243.84|241.04|0
1648516510000|2022-03-29 01:15:10|243.84|241.04|243.93|241.13|243.93|241.13|243.84|241.04|0
1648516520000|2022-03-29 01:15:20|243.84|241.04|244.02|241.22|244.02|241.22|243.84|241.04|0
1648516530000|2022-03-29 01:15:30|243.93|241.13|243.84|241.04|243.93|241.13|243.84|241.04|0
1648516540000|2022-03-29 01:15:40|244.02|241.22|244.11|241.31|244.11|241.31|244.02|241.22|0
1648516550000|2022-03-29 01:15:50|244.02|241.22|243.84|241.04|244.02|241.22|243.84|241.04|0
1648516560000|2022-03-29 01:16:00|243.93|241.13|243.93|241.13|243.93|241.13|243.93|241.13|0
1648516570000|2022-03-29 01:16:10|243.84|241.04|244.02|241.22|244.02|241.22|243.84|241.04|0
1648516600000|2022-03-29 01:16:40|243.84|241.04|244.02|241.22|244.02|241.22|243.84|241.04|0
1648516610000|2022-03-29 01:16:50|244.19|241.39|244.36|241.56|244.36|241.56|244.19|241.39|0
1648516620000|2022-03-29 01:17:00|244.19|241.39|244.19|241.39|244.19|241.39|244.19|241.39|0
1648516630000|2022-03-29 01:17:10|244.02|241.22|244.19|241.39|244.19|241.39|244.02|241.22|0
1648516640000|2022-03-29 01:17:20|244.02|241.22|244.02|241.22|244.02|241.22|244.02|241.22|0
1648516650000|2022-03-29 01:17:30|243.84|241.04|243.84|241.04|243.84|241.04|243.84|241.04|0
1648516680000|2022-03-29 01:18:00|243.67|240.87|243.32|240.52|243.67|240.87|243.32|240.52|0
1648516690000|2022-03-29 01:18:10|242.97|240.17|243.06|240.26|243.06|240.26|242.97|240.17|0
1648516700000|2022-03-29 01:18:20|243.32|240.52|243.32|240.52|243.32|240.52|243.15|240.35|0
1648516710000|2022-03-29 01:18:30|243.49|240.69|243.49|240.69|243.49|240.69|243.49|240.69|0
1648516720000|2022-03-29 01:18:40|243.32|240.52|243.49|240.69|243.49|240.69|243.32|240.52|0
1648516730000|2022-03-29 01:18:50|243.32|240.52|243.32|240.52|243.32|240.52|243.32|240.52|0
1648516740000|2022-03-29 01:19:00|243.49|240.69|243.41|240.61|243.49|240.69|243.41|240.61|0
1648516750000|2022-03-29 01:19:10|243.49|240.69|243.49|240.69|243.49|240.69|243.32|240.52|0
1648516760000|2022-03-29 01:19:20|243.67|240.87|243.67|240.87|243.67|240.87|243.67|240.87|0
1648516770000|2022-03-29 01:19:30|243.84|241.04|243.67|240.87|243.84|241.04|243.67|240.87|0
1648516790000|2022-03-29 01:19:50|243.84|241.04|243.84|241.04|243.84|241.04|243.67|240.87|0
1648516800000|2022-03-29 01:20:00|243.67|240.87|243.67|240.87|243.67|240.87|243.67|240.87|0
1648516810000|2022-03-29 01:20:10|243.49|240.69|243.67|240.87|243.67|240.87|243.49|240.69|0
1648516820000|2022-03-29 01:20:20|243.84|241.04|243.84|241.04|243.84|241.04|243.84|241.04|0
1648516830000|2022-03-29 01:20:30|243.76|240.96|243.76|240.96|243.76|240.96|243.76|240.96|0
1648516840000|2022-03-29 01:20:40|243.84|241.04|243.76|240.96|243.84|241.04|243.76|240.96|0
1648516850000|2022-03-29 01:20:50|243.67|240.87|243.67|240.87|243.67|240.87|243.67|240.87|0
1648516860000|2022-03-29 01:21:00|243.58|240.78|243.67|240.87|243.67|240.87|243.58|240.78|0
1648516870000|2022-03-29 01:21:10|243.58|240.78|243.41|240.61|243.58|240.78|243.41|240.61|0
1648516880000|2022-03-29 01:21:20|243.32|240.52|243.41|240.61|243.49|240.69|243.32|240.52|0
1648516890000|2022-03-29 01:21:30|243.32|240.52|243.49|240.69|243.49|240.69|243.32|240.52|0
1648516910000|2022-03-29 01:21:50|243.32|240.52|243.15|240.35|243.32|240.52|243.15|240.35|0
1648516920000|2022-03-29 01:22:00|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1648516930000|2022-03-29 01:22:10|242.89|240.09|242.97|240.17|242.97|240.17|242.89|240.09|0
1648516940000|2022-03-29 01:22:20|243.06|240.26|243.15|240.35|243.15|240.35|242.97|240.17|0
1648516950000|2022-03-29 01:22:30|243.32|240.52|243.24|240.44|243.32|240.52|243.15|240.35|0
1648516960000|2022-03-29 01:22:40|243.15|240.35|242.97|240.17|243.15|240.35|242.97|240.17|0
1648516970000|2022-03-29 01:22:50|243.06|240.26|243.15|240.35|243.15|240.35|242.97|240.17|0
1648516980000|2022-03-29 01:23:00|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1648517000000|2022-03-29 01:23:20|243.15|240.35|242.97|240.17|243.15|240.35|242.97|240.17|0
1648517020000|2022-03-29 01:23:40|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1648517030000|2022-03-29 01:23:50|243.06|240.26|242.97|240.17|243.06|240.26|242.97|240.17|0
1648517040000|2022-03-29 01:24:00|242.89|240.09|242.89|240.09|242.89|240.09|242.89|240.09|0
1648517050000|2022-03-29 01:24:10|242.97|240.17|242.8|240|242.97|240.17|242.8|240|0
1648517070000|2022-03-29 01:24:30|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1648517080000|2022-03-29 01:24:40|243.06|240.26|243.14|240.34|243.14|240.34|243.06|240.26|0
1648517090000|2022-03-29 01:24:50|243.06|240.26|243.14|240.34|243.14|240.34|243.06|240.26|0
1648517100000|2022-03-29 01:25:00|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1648517110000|2022-03-29 01:25:10|242.8|240|242.97|240.17|242.97|240.17|242.8|240|0
1648517120000|2022-03-29 01:25:20|242.8|240|242.8|240|242.8|240|242.8|240|0
1648517130000|2022-03-29 01:25:30|242.89|240.09|242.89|240.09|242.89|240.09|242.89|240.09|0
1648517140000|2022-03-29 01:25:40|243.06|240.26|243.14|240.34|243.14|240.34|243.06|240.26|0
1648517150000|2022-03-29 01:25:50|243.32|240.52|243.32|240.52|243.32|240.52|243.32|240.52|0
1648517160000|2022-03-29 01:26:00|243.23|240.43|243.14|240.34|243.23|240.43|243.14|240.34|0
1648517180000|2022-03-29 01:26:20|243.06|240.26|243.32|240.52|243.32|240.52|243.06|240.26|0
1648517190000|2022-03-29 01:26:30|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1648517200000|2022-03-29 01:26:40|242.97|240.17|243.14|240.34|243.14|240.34|242.97|240.17|0
1648517210000|2022-03-29 01:26:50|242.97|240.17|242.97|240.17|243.06|240.26|242.97|240.17|0
1648517220000|2022-03-29 01:27:00|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1648517240000|2022-03-29 01:27:20|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1648517250000|2022-03-29 01:27:30|242.8|240|242.97|240.17|242.97|240.17|242.8|240|0
1648517260000|2022-03-29 01:27:40|243.14|240.34|243.06|240.26|243.14|240.34|243.06|240.26|0
1648517270000|2022-03-29 01:27:50|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1648517280000|2022-03-29 01:28:00|243.14|240.34|242.97|240.17|243.14|240.34|242.97|240.17|0
1648517290000|2022-03-29 01:28:10|243.06|240.26|243.06|240.26|243.06|240.26|243.06|240.26|0
1648517300000|2022-03-29 01:28:20|242.97|240.17|242.97|240.17|243.06|240.26|242.97|240.17|0
1648517310000|2022-03-29 01:28:30|243.06|240.26|243.14|240.34|243.14|240.34|243.06|240.26|0
1648517320000|2022-03-29 01:28:40|243.06|240.26|243.14|240.34|243.14|240.34|243.06|240.26|0
1648517350000|2022-03-29 01:29:10|243.23|240.43|243.14|240.34|243.23|240.43|243.14|240.34|0
1648517360000|2022-03-29 01:29:20|243.32|240.52|243.32|240.52|243.32|240.52|243.32|240.52|0
1648517370000|2022-03-29 01:29:30|243.41|240.61|243.49|240.69|243.49|240.69|243.41|240.61|0
1648517380000|2022-03-29 01:29:40|243.32|240.52|243.32|240.52|243.32|240.52|243.32|240.52|0
1648517390000|2022-03-29 01:29:50|243.41|240.61|243.41|240.61|243.49|240.69|243.41|240.61|0
1648517400000|2022-03-29 01:30:00|243.32|240.52|242.62|239.82|243.32|240.52|242.62|239.82|0
1648517410000|2022-03-29 01:30:10|242.79|239.99|242.97|240.17|242.97|240.17|242.79|239.99|0
1648517420000|2022-03-29 01:30:20|242.88|240.08|242.79|239.99|242.88|240.08|242.62|239.82|0
1648517430000|2022-03-29 01:30:30|242.62|239.82|242.62|239.82|242.62|239.82|242.62|239.82|0
1648517440000|2022-03-29 01:30:40|242.79|239.99|242.71|239.91|242.79|239.99|242.71|239.91|0
1648517450000|2022-03-29 01:30:50|242.62|239.82|242.79|239.99|242.79|239.99|242.62|239.82|0
1648517460000|2022-03-29 01:31:00|242.62|239.82|242.45|239.65|242.62|239.82|242.45|239.65|0
1648517470000|2022-03-29 01:31:10|242.62|239.82|242.45|239.65|242.62|239.82|242.45|239.65|0
1648517480000|2022-03-29 01:31:20|242.54|239.74|242.45|239.65|242.62|239.82|242.45|239.65|0
1648517490000|2022-03-29 01:31:30|242.27|239.47|242.27|239.47|242.27|239.47|242.27|239.47|0
1648517500000|2022-03-29 01:31:40|242.45|239.65|242.27|239.47|242.45|239.65|242.27|239.47|0
1648517520000|2022-03-29 01:32:00|242.1|239.3|242.27|239.47|242.27|239.47|242.1|239.3|0
1648517530000|2022-03-29 01:32:10|242.45|239.65|242.45|239.65|242.54|239.74|242.45|239.65|0
1648517540000|2022-03-29 01:32:20|242.27|239.47|242.27|239.47|242.27|239.47|242.27|239.47|0
1648517550000|2022-03-29 01:32:30|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1648517580000|2022-03-29 01:33:00|242.27|239.47|242.27|239.47|242.27|239.47|242.27|239.47|0
1648517590000|2022-03-29 01:33:10|242.45|239.65|242.62|239.82|242.62|239.82|242.45|239.65|0
1648517600000|2022-03-29 01:33:20|242.45|239.65|242.62|239.82|242.62|239.82|242.45|239.65|0
1648517610000|2022-03-29 01:33:30|242.45|239.65|242.45|239.65|242.62|239.82|242.45|239.65|0
1648517620000|2022-03-29 01:33:40|242.62|239.82|242.36|239.56|242.62|239.82|242.36|239.56|0
1648517630000|2022-03-29 01:33:50|242.45|239.65|242.45|239.65|242.62|239.82|242.45|239.65|0
1648517640000|2022-03-29 01:34:00|242.62|239.82|242.45|239.65|242.62|239.82|242.45|239.65|0
1648517650000|2022-03-29 01:34:10|242.62|239.82|242.62|239.82|242.62|239.82|242.54|239.74|0
1648517660000|2022-03-29 01:34:20|242.54|239.74|242.45|239.65|242.54|239.74|242.45|239.65|0
1648517670000|2022-03-29 01:34:30|242.36|239.56|242.27|239.47|242.36|239.56|242.27|239.47|0
1648517690000|2022-03-29 01:34:50|242.1|239.3|241.93|239.13|242.1|239.3|241.93|239.13|0
1648517700000|2022-03-29 01:35:00|241.75|238.95|241.75|238.95|241.75|238.95|241.75|238.95|0
1648517710000|2022-03-29 01:35:10|241.58|238.78|241.41|238.61|241.58|238.78|241.41|238.61|0
1648517740000|2022-03-29 01:35:40|241.58|238.78|241.41|238.61|241.58|238.78|241.41|238.61|0
1648517750000|2022-03-29 01:35:50|241.58|238.78|241.75|238.95|241.75|238.95|241.58|238.78|0
1648517760000|2022-03-29 01:36:00|241.41|238.61|241.41|238.61|241.58|238.78|241.41|238.61|0
1648517770000|2022-03-29 01:36:10|241.58|238.78|241.41|238.61|241.58|238.78|241.41|238.61|0
1648517780000|2022-03-29 01:36:20|241.58|238.78|241.75|238.95|241.75|238.95|241.58|238.78|0
1648517800000|2022-03-29 01:36:40|241.93|239.13|241.93|239.13|241.93|239.13|241.93|239.13|0
1648517810000|2022-03-29 01:36:50|241.84|239.04|241.93|239.13|241.93|239.13|241.84|239.04|0
1648517820000|2022-03-29 01:37:00|241.75|238.95|241.58|238.78|241.75|238.95|241.58|238.78|0
1648517830000|2022-03-29 01:37:10|241.75|238.95|241.75|238.95|241.75|238.95|241.75|238.95|0
1648517850000|2022-03-29 01:37:30|241.58|238.78|241.58|238.78|241.58|238.78|241.58|238.78|0
1648517870000|2022-03-29 01:37:50|241.41|238.61|241.41|238.61|241.41|238.61|241.41|238.61|0
1648517880000|2022-03-29 01:38:00|240.72|237.92|240.12|237.32|240.72|237.92|240.12|237.32|0
1648517890000|2022-03-29 01:38:10|240.03|237.23|239.85|237.05|240.03|237.23|239.85|237.05|0
1648517900000|2022-03-29 01:38:20|240.03|237.23|239.85|237.05|240.03|237.23|239.85|237.05|0
1648517910000|2022-03-29 01:38:30|239.68|236.88|239.85|237.05|239.85|237.05|239.68|236.88|0
1648517930000|2022-03-29 01:38:50|239.68|236.88|239.85|237.05|239.85|237.05|239.68|236.88|0
1648517940000|2022-03-29 01:39:00|239.68|236.88|239.85|237.05|239.85|237.05|239.68|236.88|0
1648517950000|2022-03-29 01:39:10|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1648517960000|2022-03-29 01:39:20|239.85|237.05|239.94|237.14|240.02|237.22|239.85|237.05|0
1648517970000|2022-03-29 01:39:30|240.02|237.22|240.2|237.4|240.2|237.4|239.85|237.05|0
1648517990000|2022-03-29 01:39:50|240.02|237.22|240.2|237.4|240.2|237.4|240.02|237.22|0
1648518000000|2022-03-29 01:40:00|240.02|237.22|240.2|237.4|240.2|237.4|240.02|237.22|0
1648518020000|2022-03-29 01:40:20|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648518060000|2022-03-29 01:41:00|240.54|237.74|240.37|237.57|240.54|237.74|240.37|237.57|0
1648518070000|2022-03-29 01:41:10|240.54|237.74|240.71|237.91|240.71|237.91|240.37|237.57|0
1648518090000|2022-03-29 01:41:30|240.37|237.57|240.54|237.74|240.54|237.74|240.37|237.57|0
1648518110000|2022-03-29 01:41:50|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1648518130000|2022-03-29 01:42:10|240.54|237.74|240.54|237.74|240.54|237.74|240.54|237.74|0
1648518140000|2022-03-29 01:42:20|240.37|237.57|240.54|237.74|240.54|237.74|240.37|237.57|0
1648518150000|2022-03-29 01:42:30|240.46|237.66|240.37|237.57|240.46|237.66|240.37|237.57|0
1648518170000|2022-03-29 01:42:50|240.2|237.4|240.54|237.74|240.54|237.74|240.2|237.4|0
1648518180000|2022-03-29 01:43:00|240.46|237.66|240.37|237.57|240.46|237.66|240.37|237.57|0
1648518190000|2022-03-29 01:43:10|240.2|237.4|240.2|237.4|240.37|237.57|240.2|237.4|0
1648518200000|2022-03-29 01:43:20|240.37|237.57|240.28|237.48|240.37|237.57|240.2|237.4|0
1648518210000|2022-03-29 01:43:30|240.37|237.57|240.2|237.4|240.37|237.57|240.2|237.4|0
1648518220000|2022-03-29 01:43:40|240.02|237.22|239.85|237.05|240.02|237.22|239.85|237.05|0
1648518240000|2022-03-29 01:44:00|239.68|236.88|239.85|237.05|239.85|237.05|239.68|236.88|0
1648518250000|2022-03-29 01:44:10|240.02|237.22|240.02|237.22|240.19|237.39|240.02|237.22|0
1648518260000|2022-03-29 01:44:20|240.11|237.31|240.37|237.57|240.37|237.57|240.11|237.31|0
1648518270000|2022-03-29 01:44:30|240.28|237.48|240.19|237.39|240.28|237.48|240.19|237.39|0
1648518280000|2022-03-29 01:44:40|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1648518290000|2022-03-29 01:44:50|239.94|237.14|239.94|237.14|239.94|237.14|239.94|237.14|0
1648518300000|2022-03-29 01:45:00|240.02|237.22|240.02|237.22|240.02|237.22|239.94|237.14|0
1648518310000|2022-03-29 01:45:10|240.19|237.39|240.19|237.39|240.19|237.39|240.19|237.39|0
1648518330000|2022-03-29 01:45:30|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648518340000|2022-03-29 01:45:40|240.28|237.48|240.19|237.39|240.28|237.48|240.19|237.39|0
1648518360000|2022-03-29 01:46:00|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1648518370000|2022-03-29 01:46:10|240.19|237.39|240.19|237.39|240.19|237.39|240.19|237.39|0
1648518400000|2022-03-29 01:46:40|240.28|237.48|240.37|237.57|240.37|237.57|240.28|237.48|0
1648518410000|2022-03-29 01:46:50|240.19|237.39|240.19|237.39|240.19|237.39|240.19|237.39|0
1648518440000|2022-03-29 01:47:20|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1648518470000|2022-03-29 01:47:50|240.19|237.39|240.19|237.39|240.19|237.39|240.19|237.39|0
1648518480000|2022-03-29 01:48:00|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648518490000|2022-03-29 01:48:10|240.54|237.74|240.37|237.57|240.54|237.74|240.37|237.57|0
1648518510000|2022-03-29 01:48:30|240.36|237.56|240.54|237.74|240.54|237.74|240.36|237.56|0
1648518520000|2022-03-29 01:48:40|240.36|237.56|240.54|237.74|240.54|237.74|240.36|237.56|0
1648518540000|2022-03-29 01:49:00|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1648518550000|2022-03-29 01:49:10|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1648518570000|2022-03-29 01:49:30|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1648518620000|2022-03-29 01:50:20|240.54|237.74|240.54|237.74|240.54|237.74|240.54|237.74|0
1648518630000|2022-03-29 01:50:30|240.63|237.83|240.54|237.74|240.71|237.91|240.54|237.74|0
1648518640000|2022-03-29 01:50:40|240.63|237.83|240.71|237.91|240.71|237.91|240.63|237.83|0
1648518650000|2022-03-29 01:50:50|240.8|238|240.8|238|240.8|238|240.8|238|0
1648518660000|2022-03-29 01:51:00|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1648518670000|2022-03-29 01:51:10|240.54|237.74|240.54|237.74|240.54|237.74|240.54|237.74|0
1648518680000|2022-03-29 01:51:20|240.36|237.56|240.19|237.39|240.36|237.56|240.19|237.39|0
1648518720000|2022-03-29 01:52:00|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1648518730000|2022-03-29 01:52:10|240.19|237.39|240.19|237.39|240.19|237.39|240.19|237.39|0
1648518740000|2022-03-29 01:52:20|240.36|237.56|240.19|237.39|240.36|237.56|240.19|237.39|0
1648518780000|2022-03-29 01:53:00|240.02|237.22|240.19|237.39|240.19|237.39|240.02|237.22|0
1648518790000|2022-03-29 01:53:10|240.36|237.56|240.36|237.56|240.36|237.56|240.36|237.56|0
1648518810000|2022-03-29 01:53:30|240.53|237.73|240.53|237.73|240.53|237.73|240.53|237.73|0
1648518820000|2022-03-29 01:53:40|240.71|237.91|240.71|237.91|240.71|237.91|240.53|237.73|0
1648518840000|2022-03-29 01:54:00|240.88|238.08|241.05|238.25|241.05|238.25|240.88|238.08|0
1648518850000|2022-03-29 01:54:10|241.23|238.43|241.23|238.43|241.23|238.43|241.23|238.43|0
1648518860000|2022-03-29 01:54:20|241.14|238.34|241.23|238.43|241.23|238.43|241.14|238.34|0
1648518870000|2022-03-29 01:54:30|241.05|238.25|240.88|238.08|241.05|238.25|240.88|238.08|0
1648518880000|2022-03-29 01:54:40|241.05|238.25|240.88|238.08|241.05|238.25|240.88|238.08|0
1648518890000|2022-03-29 01:54:50|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648518900000|2022-03-29 01:55:00|240.88|238.08|241.05|238.25|241.05|238.25|240.88|238.08|0
1648518910000|2022-03-29 01:55:10|241.22|238.42|241.05|238.25|241.22|238.42|241.05|238.25|0
1648518920000|2022-03-29 01:55:20|241.22|238.42|241.4|238.6|241.4|238.6|241.05|238.25|0
1648518930000|2022-03-29 01:55:30|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1648518950000|2022-03-29 01:55:50|241.4|238.6|241.22|238.42|241.4|238.6|241.22|238.42|0
1648518980000|2022-03-29 01:56:20|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648518990000|2022-03-29 01:56:30|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1648519020000|2022-03-29 01:57:00|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1648519030000|2022-03-29 01:57:10|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1648519070000|2022-03-29 01:57:50|241.05|238.25|241.22|238.42|241.22|238.42|241.05|238.25|0
1648519090000|2022-03-29 01:58:10|241.05|238.25|241.14|238.34|241.14|238.34|241.05|238.25|0
1648519100000|2022-03-29 01:58:20|241.05|238.25|241.22|238.42|241.22|238.42|241.05|238.25|0
1648519120000|2022-03-29 01:58:40|241.05|238.25|241.22|238.42|241.22|238.42|241.05|238.25|0
1648519130000|2022-03-29 01:58:50|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648519140000|2022-03-29 01:59:00|240.88|238.08|240.88|238.08|240.88|238.08|240.7|237.9|0
1648519160000|2022-03-29 01:59:20|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648519170000|2022-03-29 01:59:30|240.88|238.08|240.88|238.08|240.88|238.08|240.7|237.9|0
1648519190000|2022-03-29 01:59:50|241.05|238.25|241.22|238.42|241.22|238.42|241.05|238.25|0
1648519200000|2022-03-29 02:00:00|241.05|238.25|241.22|238.42|241.22|238.42|240.88|238.08|0
1648519210000|2022-03-29 02:00:10|241.05|238.25|240.88|238.08|241.05|238.25|240.88|238.08|0
1648519220000|2022-03-29 02:00:20|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1648519240000|2022-03-29 02:00:40|240.88|238.08|240.88|238.08|240.88|238.08|240.7|237.9|0
1648519250000|2022-03-29 02:00:50|240.97|238.17|240.97|238.17|240.97|238.17|240.97|238.17|0
1648519260000|2022-03-29 02:01:00|241.05|238.25|241.22|238.42|241.22|238.42|241.05|238.25|0
1648519290000|2022-03-29 02:01:30|241.39|238.59|241.31|238.51|241.39|238.59|241.31|238.51|0
1648519300000|2022-03-29 02:01:40|241.39|238.59|241.22|238.42|241.39|238.59|241.22|238.42|0
1648519320000|2022-03-29 02:02:00|241.05|238.25|241.22|238.42|241.22|238.42|241.05|238.25|0
1648519330000|2022-03-29 02:02:10|241.05|238.25|241.22|238.42|241.22|238.42|241.05|238.25|0
1648519350000|2022-03-29 02:02:30|241.39|238.59|241.39|238.59|241.39|238.59|241.39|238.59|0
1648519380000|2022-03-29 02:03:00|241.31|238.51|241.39|238.59|241.39|238.59|241.31|238.51|0
1648519390000|2022-03-29 02:03:10|241.91|239.11|241.74|238.94|241.91|239.11|241.74|238.94|0
1648519400000|2022-03-29 02:03:20|241.91|239.11|241.91|239.11|241.91|239.11|241.74|238.94|0
1648519410000|2022-03-29 02:03:30|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1648519420000|2022-03-29 02:03:40|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1648519440000|2022-03-29 02:04:00|241.74|238.94|241.57|238.77|241.74|238.94|241.57|238.77|0
1648519460000|2022-03-29 02:04:20|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1648519490000|2022-03-29 02:04:50|241.91|239.11|241.74|238.94|241.91|239.11|241.74|238.94|0
1648519500000|2022-03-29 02:05:00|241.83|239.03|241.91|239.11|241.91|239.11|241.83|239.03|0
1648519520000|2022-03-29 02:05:20|241.74|238.94|241.91|239.11|241.91|239.11|241.74|238.94|0
1648519530000|2022-03-29 02:05:30|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1648519570000|2022-03-29 02:06:10|241.56|238.76|241.56|238.76|241.56|238.76|241.56|238.76|0
1648519580000|2022-03-29 02:06:20|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1648519620000|2022-03-29 02:07:00|241.56|238.76|241.56|238.76|241.56|238.76|241.56|238.76|0
1648519630000|2022-03-29 02:07:10|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1648519640000|2022-03-29 02:07:20|242.08|239.28|242.08|239.28|242.08|239.28|242|239.2|0
1648519650000|2022-03-29 02:07:30|242|239.2|241.91|239.11|242|239.2|241.91|239.11|0
1648519680000|2022-03-29 02:08:00|242|239.2|242.08|239.28|242.08|239.28|242|239.2|0
1648519690000|2022-03-29 02:08:10|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1648519700000|2022-03-29 02:08:20|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1648519720000|2022-03-29 02:08:40|241.91|239.11|241.74|238.94|241.91|239.11|241.74|238.94|0
1648519730000|2022-03-29 02:08:50|241.56|238.76|241.74|238.94|241.74|238.94|241.56|238.76|0
1648519740000|2022-03-29 02:09:00|241.65|238.85|241.56|238.76|241.65|238.85|241.56|238.76|0
1648519760000|2022-03-29 02:09:20|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1648519770000|2022-03-29 02:09:30|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1648519800000|2022-03-29 02:10:00|242|239.2|241.91|239.11|242|239.2|241.91|239.11|0
1648519830000|2022-03-29 02:10:30|242|239.2|241.91|239.11|242|239.2|241.91|239.11|0
1648519850000|2022-03-29 02:10:50|242|239.2|242.08|239.28|242.08|239.28|242|239.2|0
1648519860000|2022-03-29 02:11:00|241.91|239.11|242.08|239.28|242.08|239.28|241.91|239.11|0
1648519890000|2022-03-29 02:11:30|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1648519900000|2022-03-29 02:11:40|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1648519920000|2022-03-29 02:12:00|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1648519940000|2022-03-29 02:12:20|242|239.2|242.08|239.28|242.08|239.28|242|239.2|0
1648519960000|2022-03-29 02:12:40|241.91|239.11|241.91|239.11|242|239.2|241.91|239.11|0
1648519980000|2022-03-29 02:13:00|242.08|239.28|241.91|239.11|242.08|239.28|241.91|239.11|0
1648520010000|2022-03-29 02:13:30|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1648520020000|2022-03-29 02:13:40|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1648520030000|2022-03-29 02:13:50|242.25|239.45|242.17|239.37|242.25|239.45|242.17|239.37|0
1648520040000|2022-03-29 02:14:00|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1648520080000|2022-03-29 02:14:40|242.25|239.45|242.17|239.37|242.25|239.45|242.08|239.28|0
1648520090000|2022-03-29 02:14:50|242.08|239.28|242.08|239.28|242.17|239.37|242.08|239.28|0
1648520100000|2022-03-29 02:15:00|242.17|239.37|242.43|239.63|242.43|239.63|242.17|239.37|0
1648520120000|2022-03-29 02:15:20|242.25|239.45|242.25|239.45|242.25|239.45|242.25|239.45|0
1648520140000|2022-03-29 02:15:40|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1648520150000|2022-03-29 02:15:50|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1648520160000|2022-03-29 02:16:00|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1648520180000|2022-03-29 02:16:20|242|239.2|242.08|239.28|242.08|239.28|242|239.2|0
1648520200000|2022-03-29 02:16:40|242|239.2|241.91|239.11|242|239.2|241.91|239.11|0
1648520210000|2022-03-29 02:16:50|242.08|239.28|242.08|239.28|242.08|239.28|241.91|239.11|0
1648520230000|2022-03-29 02:17:10|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1648520250000|2022-03-29 02:17:30|242|239.2|242|239.2|242|239.2|242|239.2|0
1648520260000|2022-03-29 02:17:40|241.91|239.11|242|239.2|242|239.2|241.91|239.11|0
1648520270000|2022-03-29 02:17:50|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1648520280000|2022-03-29 02:18:00|242|239.2|242.08|239.28|242.08|239.28|242|239.2|0
1648520290000|2022-03-29 02:18:10|242.25|239.45|242.17|239.37|242.25|239.45|242.08|239.28|0
1648520300000|2022-03-29 02:18:20|242.08|239.28|242.17|239.37|242.25|239.45|242.08|239.28|0
1648520310000|2022-03-29 02:18:30|242.25|239.45|242.17|239.37|242.25|239.45|242.17|239.37|0
1648520320000|2022-03-29 02:18:40|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1648520330000|2022-03-29 02:18:50|242.25|239.45|242.25|239.45|242.25|239.45|242.25|239.45|0
1648520350000|2022-03-29 02:19:10|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1648520400000|2022-03-29 02:20:00|242.25|239.45|242.25|239.45|242.25|239.45|242.25|239.45|0
1648520420000|2022-03-29 02:20:20|242.42|239.62|242.25|239.45|242.42|239.62|242.25|239.45|0
1648520430000|2022-03-29 02:20:30|242.34|239.54|242.42|239.62|242.42|239.62|242.34|239.54|0
1648520440000|2022-03-29 02:20:40|242.25|239.45|242.25|239.45|242.25|239.45|242.17|239.37|0
1648520490000|2022-03-29 02:21:30|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1648520510000|2022-03-29 02:21:50|241.9|239.1|241.9|239.1|241.9|239.1|241.9|239.1|0
1648520520000|2022-03-29 02:22:00|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1648520530000|2022-03-29 02:22:10|242.42|239.62|242.42|239.62|242.42|239.62|242.42|239.62|0
1648520570000|2022-03-29 02:22:50|242.6|239.8|242.69|239.89|242.69|239.89|242.6|239.8|0
1648520580000|2022-03-29 02:23:00|242.6|239.8|242.6|239.8|242.6|239.8|242.6|239.8|0
1648520600000|2022-03-29 02:23:20|242.42|239.62|242.42|239.62|242.42|239.62|242.42|239.62|0
1648520620000|2022-03-29 02:23:40|242.34|239.54|242.25|239.45|242.34|239.54|242.25|239.45|0
1648520630000|2022-03-29 02:23:50|242.42|239.62|242.25|239.45|242.42|239.62|242.25|239.45|0
1648520640000|2022-03-29 02:24:00|242.34|239.54|242.25|239.45|242.34|239.54|242.25|239.45|0
1648520740000|2022-03-29 02:25:40|242.34|239.54|242.42|239.62|242.42|239.62|242.25|239.45|0
1648520760000|2022-03-29 02:26:00|242.51|239.71|242.42|239.62|242.51|239.71|242.42|239.62|0
1648520790000|2022-03-29 02:26:30|242.34|239.54|242.25|239.45|242.34|239.54|242.25|239.45|0
1648520800000|2022-03-29 02:26:40|242.42|239.62|242.42|239.62|242.42|239.62|242.42|239.62|0
1648520820000|2022-03-29 02:27:00|242.59|239.79|242.59|239.79|242.59|239.79|242.59|239.79|0
1648520830000|2022-03-29 02:27:10|242.51|239.71|242.59|239.79|242.59|239.79|242.51|239.71|0
1648520840000|2022-03-29 02:27:20|242.68|239.88|242.77|239.97|242.77|239.97|242.68|239.88|0
1648520860000|2022-03-29 02:27:40|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1648520870000|2022-03-29 02:27:50|242.77|239.97|242.94|240.14|242.94|240.14|242.77|239.97|0
1648520880000|2022-03-29 02:28:00|242.77|239.97|242.59|239.79|242.77|239.97|242.59|239.79|0
1648520890000|2022-03-29 02:28:10|242.51|239.71|242.59|239.79|242.59|239.79|242.42|239.62|0
1648520910000|2022-03-29 02:28:30|242.77|239.97|242.59|239.79|242.77|239.97|242.59|239.79|0
1648520930000|2022-03-29 02:28:50|242.51|239.71|242.42|239.62|242.51|239.71|242.42|239.62|0
1648520940000|2022-03-29 02:29:00|242.59|239.79|242.59|239.79|242.59|239.79|242.59|239.79|0
1648520950000|2022-03-29 02:29:10|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1648520980000|2022-03-29 02:29:40|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1648520990000|2022-03-29 02:29:50|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1648521000000|2022-03-29 02:30:00|242.59|239.79|242.59|239.79|242.59|239.79|242.59|239.79|0
1648521030000|2022-03-29 02:30:30|242.77|239.97|242.76|239.96|242.77|239.97|242.76|239.96|0
1648521110000|2022-03-29 02:31:50|242.94|240.14|242.59|239.79|242.94|240.14|242.59|239.79|0
1648521120000|2022-03-29 02:32:00|242.51|239.71|242.42|239.62|242.59|239.79|242.42|239.62|0
1648521180000|2022-03-29 02:33:00|242.33|239.53|242.42|239.62|242.42|239.62|242.33|239.53|0
1648521190000|2022-03-29 02:33:10|242.33|239.53|242.42|239.62|242.42|239.62|242.24|239.44|0
1648521200000|2022-03-29 02:33:20|242.33|239.53|242.42|239.62|242.42|239.62|242.33|239.53|0
1648521210000|2022-03-29 02:33:30|242.68|239.88|242.59|239.79|242.76|239.96|242.59|239.79|0
1648521220000|2022-03-29 02:33:40|242.68|239.88|242.59|239.79|242.76|239.96|242.59|239.79|0
1648521230000|2022-03-29 02:33:50|242.51|239.71|242.59|239.79|242.59|239.79|242.51|239.71|0
1648521240000|2022-03-29 02:34:00|242.76|239.96|242.76|239.96|242.76|239.96|242.76|239.96|0
1648521260000|2022-03-29 02:34:20|242.94|240.14|242.76|239.96|242.94|240.14|242.76|239.96|0
1648521270000|2022-03-29 02:34:30|242.68|239.88|243.03|240.23|243.03|240.23|242.68|239.88|0
1648521280000|2022-03-29 02:34:40|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1648521310000|2022-03-29 02:35:10|242.94|240.14|243.11|240.31|243.11|240.31|242.94|240.14|0
1648521320000|2022-03-29 02:35:20|243.2|240.4|243.28|240.48|243.28|240.48|243.2|240.4|0
1648521330000|2022-03-29 02:35:30|243.63|240.83|243.46|240.66|243.63|240.83|243.46|240.66|0
1648521340000|2022-03-29 02:35:40|243.63|240.83|243.46|240.66|243.63|240.83|243.46|240.66|0
1648521360000|2022-03-29 02:36:00|243.55|240.75|243.46|240.66|243.55|240.75|243.46|240.66|0
1648521400000|2022-03-29 02:36:40|243.55|240.75|243.46|240.66|243.55|240.75|243.46|240.66|0
1648521440000|2022-03-29 02:37:20|243.63|240.83|243.55|240.75|243.63|240.83|243.46|240.66|0
1648521450000|2022-03-29 02:37:30|243.46|240.66|243.46|240.66|243.46|240.66|243.46|240.66|0
1648521470000|2022-03-29 02:37:50|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1648521480000|2022-03-29 02:38:00|243.55|240.75|243.46|240.66|243.63|240.83|243.46|240.66|0
1648521490000|2022-03-29 02:38:10|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1648521500000|2022-03-29 02:38:20|243.72|240.92|243.72|240.92|243.72|240.92|243.72|240.92|0
1648521510000|2022-03-29 02:38:30|243.8|241|243.8|241|243.8|241|243.8|241|0
1648521530000|2022-03-29 02:38:50|243.72|240.92|243.72|240.92|243.72|240.92|243.72|240.92|0
1648521540000|2022-03-29 02:39:00|243.8|241|243.98|241.18|243.98|241.18|243.8|241|0
1648521550000|2022-03-29 02:39:10|243.8|241|243.8|241|243.89|241.09|243.8|241|0
1648521570000|2022-03-29 02:39:30|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1648521590000|2022-03-29 02:39:50|243.8|241|243.63|240.83|243.8|241|243.63|240.83|0
1648521600000|2022-03-29 02:40:00|243.72|240.92|243.8|241|243.8|241|243.72|240.92|0
1648521630000|2022-03-29 02:40:30|243.63|240.83|243.8|241|243.8|241|243.63|240.83|0
1648521650000|2022-03-29 02:40:50|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1648521670000|2022-03-29 02:41:10|243.8|241|243.8|241|243.8|241|243.8|241|0
1648521680000|2022-03-29 02:41:20|243.63|240.83|243.8|241|243.8|241|243.63|240.83|0
1648521690000|2022-03-29 02:41:30|243.98|241.18|243.97|241.17|243.98|241.18|243.97|241.17|0
1648521710000|2022-03-29 02:41:50|243.8|241|243.63|240.83|243.8|241|243.63|240.83|0
1648521730000|2022-03-29 02:42:10|243.72|240.92|243.8|241|243.8|241|243.72|240.92|0
1648521740000|2022-03-29 02:42:20|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1648521750000|2022-03-29 02:42:30|243.8|241|243.8|241|243.8|241|243.8|241|0
1648521760000|2022-03-29 02:42:40|243.72|240.92|243.72|240.92|243.72|240.92|243.72|240.92|0
1648521770000|2022-03-29 02:42:50|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1648521840000|2022-03-29 02:44:00|243.45|240.65|243.63|240.83|243.63|240.83|243.45|240.65|0
1648521850000|2022-03-29 02:44:10|243.45|240.65|243.28|240.48|243.45|240.65|243.28|240.48|0
1648521870000|2022-03-29 02:44:30|243.45|240.65|243.45|240.65|243.45|240.65|243.45|240.65|0
1648521900000|2022-03-29 02:45:00|243.28|240.48|243.54|240.74|243.63|240.83|243.28|240.48|0
1648521910000|2022-03-29 02:45:10|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1648521940000|2022-03-29 02:45:40|243.45|240.65|243.45|240.65|243.45|240.65|243.45|240.65|0
1648521950000|2022-03-29 02:45:50|243.54|240.74|243.63|240.83|243.8|241|243.45|240.65|0
1648521960000|2022-03-29 02:46:00|243.8|241|243.63|240.83|243.8|241|243.63|240.83|0
1648521970000|2022-03-29 02:46:10|243.72|240.92|243.45|240.65|243.72|240.92|243.45|240.65|0
1648521980000|2022-03-29 02:46:20|243.63|240.83|243.54|240.74|243.63|240.83|243.54|240.74|0
1648521990000|2022-03-29 02:46:30|243.62|240.82|243.62|240.82|243.62|240.82|243.62|240.82|0
1648522020000|2022-03-29 02:47:00|243.45|240.65|243.45|240.65|243.62|240.82|243.45|240.65|0
1648522110000|2022-03-29 02:48:30|243.37|240.57|243.37|240.57|243.37|240.57|243.37|240.57|0
1648522120000|2022-03-29 02:48:40|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1648522140000|2022-03-29 02:49:00|243.45|240.65|243.28|240.48|243.45|240.65|243.28|240.48|0
1648522150000|2022-03-29 02:49:10|243.37|240.57|243.28|240.48|243.37|240.57|243.28|240.48|0
1648522170000|2022-03-29 02:49:30|243.1|240.3|243.1|240.3|243.1|240.3|243.1|240.3|0
1648522190000|2022-03-29 02:49:50|243.02|240.22|242.93|240.13|243.1|240.3|242.93|240.13|0
1648522200000|2022-03-29 02:50:00|243.1|240.3|243.19|240.39|243.28|240.48|243.1|240.3|0
1648522210000|2022-03-29 02:50:10|243.1|240.3|243.1|240.3|243.1|240.3|242.93|240.13|0
1648522230000|2022-03-29 02:50:30|243.28|240.48|243.1|240.3|243.28|240.48|243.1|240.3|0
1648522240000|2022-03-29 02:50:40|243.02|240.22|242.93|240.13|243.02|240.22|242.93|240.13|0
1648522250000|2022-03-29 02:50:50|242.85|240.05|242.85|240.05|242.85|240.05|242.85|240.05|0
1648522260000|2022-03-29 02:51:00|242.75|239.95|242.75|239.95|242.75|239.95|242.75|239.95|0
1648522270000|2022-03-29 02:51:10|242.93|240.13|242.75|239.95|242.93|240.13|242.75|239.95|0
1648522280000|2022-03-29 02:51:20|242.93|240.13|242.93|240.13|242.93|240.13|242.93|240.13|0
1648522300000|2022-03-29 02:51:40|243.1|240.3|243.1|240.3|243.1|240.3|243.1|240.3|0
1648522330000|2022-03-29 02:52:10|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1648522360000|2022-03-29 02:52:40|243.45|240.65|243.27|240.47|243.45|240.65|243.27|240.47|0
1648522370000|2022-03-29 02:52:50|243.19|240.39|243.1|240.3|243.19|240.39|243.1|240.3|0
1648522380000|2022-03-29 02:53:00|242.93|240.13|242.84|240.04|242.93|240.13|242.84|240.04|0
1648522390000|2022-03-29 02:53:10|242.75|239.95|242.93|240.13|242.93|240.13|242.75|239.95|0
1648522410000|2022-03-29 02:53:30|243.02|240.22|242.93|240.13|243.02|240.22|242.93|240.13|0
1648522420000|2022-03-29 02:53:40|243.02|240.22|243.1|240.3|243.1|240.3|243.02|240.22|0
1648522430000|2022-03-29 02:53:50|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1648522450000|2022-03-29 02:54:10|242.93|240.13|242.93|240.13|242.93|240.13|242.93|240.13|0
1648522460000|2022-03-29 02:54:20|243.02|240.22|243.1|240.3|243.1|240.3|243.02|240.22|0
1648522480000|2022-03-29 02:54:40|242.93|240.13|242.93|240.13|242.93|240.13|242.93|240.13|0
1648522500000|2022-03-29 02:55:00|243.02|240.22|242.93|240.13|243.1|240.3|242.93|240.13|0
1648522520000|2022-03-29 02:55:20|243.1|240.3|243.1|240.3|243.1|240.3|243.1|240.3|0
1648522530000|2022-03-29 02:55:30|242.93|240.13|242.93|240.13|242.93|240.13|242.93|240.13|0
1648522540000|2022-03-29 02:55:40|242.75|239.95|242.93|240.13|242.93|240.13|242.75|239.95|0
1648522550000|2022-03-29 02:55:50|242.75|239.95|242.75|239.95|242.75|239.95|242.75|239.95|0
1648522560000|2022-03-29 02:56:00|242.84|240.04|242.93|240.13|242.93|240.13|242.84|240.04|0
1648522570000|2022-03-29 02:56:10|242.75|239.95|242.75|239.95|242.75|239.95|242.75|239.95|0
1648522590000|2022-03-29 02:56:30|242.93|240.13|242.93|240.13|242.93|240.13|242.93|240.13|0
1648522600000|2022-03-29 02:56:40|242.75|239.95|242.93|240.13|242.93|240.13|242.75|239.95|0
1648522650000|2022-03-29 02:57:30|243.02|240.22|243.1|240.3|243.1|240.3|243.02|240.22|0
1648522660000|2022-03-29 02:57:40|243.02|240.22|242.93|240.13|243.02|240.22|242.93|240.13|0
1648522670000|2022-03-29 02:57:50|243.02|240.22|243.1|240.3|243.1|240.3|243.02|240.22|0
1648522680000|2022-03-29 02:58:00|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1648522690000|2022-03-29 02:58:10|243.45|240.65|243.45|240.65|243.45|240.65|243.45|240.65|0
1648522720000|2022-03-29 02:58:40|243.27|240.47|243.45|240.65|243.45|240.65|243.27|240.47|0
1648522730000|2022-03-29 02:58:50|243.27|240.47|243.1|240.3|243.27|240.47|243.1|240.3|0
1648522740000|2022-03-29 02:59:00|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1648522770000|2022-03-29 02:59:30|243.1|240.3|243.27|240.47|243.27|240.47|243.1|240.3|0
1648522780000|2022-03-29 02:59:40|243.19|240.39|243.27|240.47|243.27|240.47|243.1|240.3|0
1648522790000|2022-03-29 02:59:50|243.1|240.3|243.1|240.3|243.1|240.3|243.1|240.3|0
1648522820000|2022-03-29 03:00:20|242.92|240.12|242.92|240.12|242.92|240.12|242.92|240.12|0
1648522860000|2022-03-29 03:01:00|242.84|240.04|242.75|239.95|242.84|240.04|242.75|239.95|0
1648522880000|2022-03-29 03:01:20|242.84|240.04|242.84|240.04|242.84|240.04|242.84|240.04|0
1648522890000|2022-03-29 03:01:30|242.92|240.12|242.92|240.12|242.92|240.12|242.92|240.12|0
1648522920000|2022-03-29 03:02:00|242.75|239.95|242.92|240.12|242.92|240.12|242.75|239.95|0
1648522930000|2022-03-29 03:02:10|243.1|240.3|243.1|240.3|243.1|240.3|243.1|240.3|0
1648522940000|2022-03-29 03:02:20|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1648522960000|2022-03-29 03:02:40|243.1|240.3|243.1|240.3|243.1|240.3|243.1|240.3|0
1648523010000|2022-03-29 03:03:30|243.19|240.39|243.27|240.47|243.27|240.47|243.19|240.39|0
1648523030000|2022-03-29 03:03:50|243.44|240.64|243.44|240.64|243.44|240.64|243.44|240.64|0
1648523040000|2022-03-29 03:04:00|243.62|240.82|243.44|240.64|243.62|240.82|243.44|240.64|0
1648523090000|2022-03-29 03:04:50|243.36|240.56|243.36|240.56|243.36|240.56|243.36|240.56|0
1648523100000|2022-03-29 03:05:00|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1648523130000|2022-03-29 03:05:30|243.18|240.38|243.27|240.47|243.27|240.47|243.18|240.38|0
1648523140000|2022-03-29 03:05:40|243.09|240.29|242.92|240.12|243.09|240.29|242.92|240.12|0
1648523150000|2022-03-29 03:05:50|243.09|240.29|243.09|240.29|243.09|240.29|243.09|240.29|0
1648523180000|2022-03-29 03:06:20|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1648523190000|2022-03-29 03:06:30|243.18|240.38|243.27|240.47|243.27|240.47|243.09|240.29|0
1648523220000|2022-03-29 03:07:00|243.09|240.29|243.01|240.21|243.09|240.29|243.01|240.21|0
1648523230000|2022-03-29 03:07:10|242.92|240.12|242.92|240.12|242.92|240.12|242.92|240.12|0
1648523260000|2022-03-29 03:07:40|242.75|239.95|242.75|239.95|242.75|239.95|242.75|239.95|0
1648523270000|2022-03-29 03:07:50|242.57|239.77|242.4|239.6|242.57|239.77|242.4|239.6|0
1648523290000|2022-03-29 03:08:10|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1648523300000|2022-03-29 03:08:20|242.75|239.95|242.75|239.95|242.75|239.95|242.75|239.95|0
1648523310000|2022-03-29 03:08:30|242.66|239.86|242.66|239.86|242.66|239.86|242.66|239.86|0
1648523320000|2022-03-29 03:08:40|242.75|239.95|242.57|239.77|242.75|239.95|242.57|239.77|0
1648523340000|2022-03-29 03:09:00|242.75|239.95|242.66|239.86|242.75|239.95|242.66|239.86|0
1648523350000|2022-03-29 03:09:10|242.57|239.77|242.75|239.95|242.75|239.95|242.57|239.77|0
1648523370000|2022-03-29 03:09:30|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1648523380000|2022-03-29 03:09:40|242.66|239.86|242.75|239.95|242.75|239.95|242.66|239.86|0
1648523390000|2022-03-29 03:09:50|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1648523420000|2022-03-29 03:10:20|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1648523440000|2022-03-29 03:10:40|242.23|239.43|242.23|239.43|242.23|239.43|242.23|239.43|0
1648523450000|2022-03-29 03:10:50|242.4|239.6|242.49|239.69|242.49|239.69|242.4|239.6|0
1648523460000|2022-03-29 03:11:00|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1648523520000|2022-03-29 03:12:00|242.49|239.69|242.57|239.77|242.57|239.77|242.49|239.69|0
1648523570000|2022-03-29 03:12:50|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1648523640000|2022-03-29 03:14:00|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1648523660000|2022-03-29 03:14:20|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1648523670000|2022-03-29 03:14:30|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1648523690000|2022-03-29 03:14:50|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1648523700000|2022-03-29 03:15:00|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1648523720000|2022-03-29 03:15:20|242.66|239.86|242.57|239.77|242.74|239.94|242.57|239.77|0
1648523780000|2022-03-29 03:16:20|242.66|239.86|242.74|239.94|242.74|239.94|242.66|239.86|0
1648523850000|2022-03-29 03:17:30|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1648523880000|2022-03-29 03:18:00|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1648523890000|2022-03-29 03:18:10|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1648523900000|2022-03-29 03:18:20|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1648523920000|2022-03-29 03:18:40|242.91|240.11|242.91|240.11|242.91|240.11|242.91|240.11|0
1648523930000|2022-03-29 03:18:50|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1648523950000|2022-03-29 03:19:10|242.66|239.86|242.57|239.77|242.66|239.86|242.57|239.77|0
1648523960000|2022-03-29 03:19:20|242.39|239.59|242.39|239.59|242.39|239.59|242.39|239.59|0
1648523970000|2022-03-29 03:19:30|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1648524000000|2022-03-29 03:20:00|242.39|239.59|242.22|239.42|242.39|239.59|242.22|239.42|0
1648524010000|2022-03-29 03:20:10|242.39|239.59|242.39|239.59|242.39|239.59|242.39|239.59|0
1648524020000|2022-03-29 03:20:20|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1648524030000|2022-03-29 03:20:30|242.39|239.59|242.39|239.59|242.39|239.59|242.39|239.59|0
1648524070000|2022-03-29 03:21:10|242.22|239.42|242.22|239.42|242.22|239.42|242.22|239.42|0
1648524100000|2022-03-29 03:21:40|242.39|239.59|242.22|239.42|242.39|239.59|242.22|239.42|0
1648524110000|2022-03-29 03:21:50|242.31|239.51|242.39|239.59|242.39|239.59|242.31|239.51|0
1648524170000|2022-03-29 03:22:50|242.22|239.42|242.22|239.42|242.22|239.42|242.22|239.42|0
1648524190000|2022-03-29 03:23:10|242.39|239.59|242.39|239.59|242.48|239.68|242.39|239.59|0
1648524230000|2022-03-29 03:23:50|242.31|239.51|242.31|239.51|242.31|239.51|242.31|239.51|0
1648524240000|2022-03-29 03:24:00|242.22|239.42|242.22|239.42|242.22|239.42|242.22|239.42|0
1648524270000|2022-03-29 03:24:30|242.31|239.51|242.22|239.42|242.31|239.51|242.22|239.42|0
1648524320000|2022-03-29 03:25:20|242.31|239.51|242.22|239.42|242.31|239.51|242.22|239.42|0
1648524330000|2022-03-29 03:25:30|242.39|239.59|242.39|239.59|242.39|239.59|242.22|239.42|0
1648524360000|2022-03-29 03:26:00|242.56|239.76|242.56|239.76|242.56|239.76|242.56|239.76|0
1648524440000|2022-03-29 03:27:20|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1648524490000|2022-03-29 03:28:10|242.83|240.03|242.83|240.03|242.83|240.03|242.83|240.03|0
1648524500000|2022-03-29 03:28:20|242.74|239.94|242.83|240.03|242.83|240.03|242.74|239.94|0
1648524510000|2022-03-29 03:28:30|242.91|240.11|242.91|240.11|242.91|240.11|242.91|240.11|0
1648524550000|2022-03-29 03:29:10|242.83|240.03|242.83|240.03|242.91|240.11|242.83|240.03|0
1648524560000|2022-03-29 03:29:20|242.91|240.11|242.91|240.11|242.91|240.11|242.91|240.11|0
1648524570000|2022-03-29 03:29:30|242.83|240.03|242.91|240.11|242.91|240.11|242.83|240.03|0
1648524580000|2022-03-29 03:29:40|242.74|239.94|242.74|239.94|242.74|239.94|242.74|239.94|0
1648524600000|2022-03-29 03:30:00|242.56|239.76|242.74|239.94|242.74|239.94|242.56|239.76|0
1648524640000|2022-03-29 03:30:40|242.91|240.11|242.91|240.11|242.91|240.11|242.91|240.11|0
1648524670000|2022-03-29 03:31:10|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1648524680000|2022-03-29 03:31:20|243.26|240.46|243.26|240.46|243.26|240.46|243.26|240.46|0
1648524690000|2022-03-29 03:31:30|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1648524700000|2022-03-29 03:31:40|242.91|240.11|243.08|240.28|243.08|240.28|242.91|240.11|0
1648524730000|2022-03-29 03:32:10|242.91|240.11|242.91|240.11|242.91|240.11|242.91|240.11|0
1648524740000|2022-03-29 03:32:20|242.73|239.93|242.73|239.93|242.73|239.93|242.73|239.93|0
1648524750000|2022-03-29 03:32:30|242.91|240.11|242.91|240.11|242.91|240.11|242.91|240.11|0
1648524780000|2022-03-29 03:33:00|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1648524810000|2022-03-29 03:33:30|243|240.2|243|240.2|243.08|240.28|243|240.2|0
1648524820000|2022-03-29 03:33:40|243.08|240.28|243|240.2|243.08|240.28|243|240.2|0
1648524830000|2022-03-29 03:33:50|242.91|240.11|243.08|240.28|243.08|240.28|242.91|240.11|0
1648524850000|2022-03-29 03:34:10|243|240.2|242.91|240.11|243|240.2|242.91|240.11|0
1648524860000|2022-03-29 03:34:20|242.82|240.02|242.82|240.02|242.82|240.02|242.82|240.02|0
1648524870000|2022-03-29 03:34:30|242.73|239.93|242.73|239.93|242.73|239.93|242.73|239.93|0
1648524880000|2022-03-29 03:34:40|242.65|239.85|242.73|239.93|242.73|239.93|242.65|239.85|0
1648524890000|2022-03-29 03:34:50|242.82|240.02|242.82|240.02|242.82|240.02|242.73|239.93|0
1648524900000|2022-03-29 03:35:00|242.73|239.93|242.73|239.93|242.73|239.93|242.73|239.93|0
1648524910000|2022-03-29 03:35:10|242.65|239.85|242.73|239.93|242.73|239.93|242.65|239.85|0
1648524940000|2022-03-29 03:35:40|242.91|240.11|242.91|240.11|242.91|240.11|242.91|240.11|0
1648524970000|2022-03-29 03:36:10|242.82|240.02|242.91|240.11|242.91|240.11|242.82|240.02|0
1648524990000|2022-03-29 03:36:30|242.73|239.93|242.73|239.93|242.73|239.93|242.73|239.93|0
1648525000000|2022-03-29 03:36:40|242.82|240.02|242.82|240.02|242.82|240.02|242.82|240.02|0
1648525010000|2022-03-29 03:36:50|242.91|240.11|242.91|240.11|242.91|240.11|242.91|240.11|0
1648525020000|2022-03-29 03:37:00|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1648525030000|2022-03-29 03:37:10|243.17|240.37|243.17|240.37|243.17|240.37|243.08|240.28|0
1648525040000|2022-03-29 03:37:20|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1648525050000|2022-03-29 03:37:30|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1648525070000|2022-03-29 03:37:50|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1648525130000|2022-03-29 03:38:50|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1648525140000|2022-03-29 03:39:00|242.9|240.1|242.9|240.1|242.9|240.1|242.9|240.1|0
1648525170000|2022-03-29 03:39:30|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1648525200000|2022-03-29 03:40:00|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1648525220000|2022-03-29 03:40:20|243.17|240.37|243.17|240.37|243.17|240.37|243.17|240.37|0
1648525230000|2022-03-29 03:40:30|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1648525260000|2022-03-29 03:41:00|243.17|240.37|243.08|240.28|243.17|240.37|243.08|240.28|0
1648525290000|2022-03-29 03:41:30|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1648525310000|2022-03-29 03:41:50|243.34|240.54|243.34|240.54|243.42|240.62|243.34|240.54|0
1648525320000|2022-03-29 03:42:00|243.25|240.45|243.42|240.62|243.42|240.62|243.25|240.45|0
1648525330000|2022-03-29 03:42:10|243.34|240.54|243.42|240.62|243.42|240.62|243.34|240.54|0
1648525340000|2022-03-29 03:42:20|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1648525350000|2022-03-29 03:42:30|243.42|240.62|243.25|240.45|243.42|240.62|243.25|240.45|0
1648525360000|2022-03-29 03:42:40|243.42|240.62|243.42|240.62|243.42|240.62|243.42|240.62|0
1648525380000|2022-03-29 03:43:00|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1648525410000|2022-03-29 03:43:30|243.17|240.37|243.08|240.28|243.25|240.45|243.08|240.28|0
1648525420000|2022-03-29 03:43:40|243.25|240.45|242.9|240.1|243.25|240.45|242.9|240.1|0
1648525430000|2022-03-29 03:43:50|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1648525470000|2022-03-29 03:44:30|242.9|240.1|243.08|240.28|243.08|240.28|242.9|240.1|0
1648525480000|2022-03-29 03:44:40|242.99|240.19|243.08|240.28|243.08|240.28|242.9|240.1|0
1648525490000|2022-03-29 03:44:50|242.99|240.19|242.9|240.1|242.99|240.19|242.9|240.1|0
1648525520000|2022-03-29 03:45:20|242.82|240.02|242.82|240.02|242.82|240.02|242.82|240.02|0
1648525530000|2022-03-29 03:45:30|242.9|240.1|242.9|240.1|242.9|240.1|242.9|240.1|0
1648525550000|2022-03-29 03:45:50|242.73|239.93|242.9|240.1|242.9|240.1|242.73|239.93|0
1648525560000|2022-03-29 03:46:00|242.82|240.02|242.73|239.93|242.82|240.02|242.73|239.93|0
1648525650000|2022-03-29 03:47:30|242.9|240.1|242.9|240.1|242.9|240.1|242.9|240.1|0
1648525670000|2022-03-29 03:47:50|243.07|240.27|243.42|240.62|243.42|240.62|243.07|240.27|0
1648525720000|2022-03-29 03:48:40|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1648525780000|2022-03-29 03:49:40|243.42|240.62|243.42|240.62|243.42|240.62|243.42|240.62|0
1648525830000|2022-03-29 03:50:30|243.25|240.45|243.25|240.45|243.25|240.45|243.25|240.45|0
1648525860000|2022-03-29 03:51:00|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1648525880000|2022-03-29 03:51:20|243.16|240.36|243.07|240.27|243.16|240.36|243.07|240.27|0
1648525900000|2022-03-29 03:51:40|242.9|240.1|242.9|240.1|242.9|240.1|242.9|240.1|0
1648525930000|2022-03-29 03:52:10|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1648525940000|2022-03-29 03:52:20|242.99|240.19|242.9|240.1|242.99|240.19|242.9|240.1|0
1648525970000|2022-03-29 03:52:50|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1648526010000|2022-03-29 03:53:30|243.42|240.62|243.42|240.62|243.42|240.62|243.42|240.62|0
1648526020000|2022-03-29 03:53:40|243.33|240.53|243.42|240.62|243.42|240.62|243.33|240.53|0
1648526050000|2022-03-29 03:54:10|243.59|240.79|243.59|240.79|243.59|240.79|243.59|240.79|0
1648526060000|2022-03-29 03:54:20|243.51|240.71|243.51|240.71|243.51|240.71|243.51|240.71|0
1648526070000|2022-03-29 03:54:30|243.59|240.79|243.51|240.71|243.59|240.79|243.51|240.71|0
1648526080000|2022-03-29 03:54:40|243.59|240.79|243.51|240.71|243.59|240.79|243.51|240.71|0
1648526090000|2022-03-29 03:54:50|243.42|240.62|243.24|240.44|243.42|240.62|243.24|240.44|0
1648526110000|2022-03-29 03:55:10|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1648526130000|2022-03-29 03:55:30|243.24|240.44|243.24|240.44|243.24|240.44|243.24|240.44|0
1648526150000|2022-03-29 03:55:50|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1648526190000|2022-03-29 03:56:30|242.9|240.1|242.9|240.1|242.9|240.1|242.9|240.1|0
1648526220000|2022-03-29 03:57:00|242.99|240.19|242.99|240.19|242.99|240.19|242.99|240.19|0
1648526230000|2022-03-29 03:57:10|242.9|240.1|242.9|240.1|242.9|240.1|242.9|240.1|0
1648526310000|2022-03-29 03:58:30|242.99|240.19|242.99|240.19|242.99|240.19|242.99|240.19|0
1648526320000|2022-03-29 03:58:40|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1648526350000|2022-03-29 03:59:10|242.98|240.18|242.89|240.09|242.98|240.18|242.89|240.09|0
1648526390000|2022-03-29 03:59:50|242.81|240.01|242.89|240.09|242.89|240.09|242.81|240.01|0
1648526420000|2022-03-29 04:00:20|242.81|240.01|242.89|240.09|242.89|240.09|242.81|240.01|0
1648526430000|2022-03-29 04:00:30|242.81|240.01|242.81|240.01|242.81|240.01|242.81|240.01|0
1648526440000|2022-03-29 04:00:40|242.89|240.09|242.89|240.09|242.89|240.09|242.89|240.09|0
1648526450000|2022-03-29 04:00:50|242.81|240.01|242.89|240.09|242.89|240.09|242.81|240.01|0
1648526470000|2022-03-29 04:01:10|242.81|240.01|242.81|240.01|242.89|240.09|242.81|240.01|0
1648526480000|2022-03-29 04:01:20|242.72|239.92|242.72|239.92|242.72|239.92|242.72|239.92|0
1648526520000|2022-03-29 04:02:00|242.55|239.75|242.55|239.75|242.55|239.75|242.55|239.75|0
1648526570000|2022-03-29 04:02:50|242.37|239.57|242.37|239.57|242.37|239.57|242.37|239.57|0
1648526580000|2022-03-29 04:03:00|242.29|239.49|242.29|239.49|242.29|239.49|242.29|239.49|0
1648526590000|2022-03-29 04:03:10|242.37|239.57|242.37|239.57|242.37|239.57|242.29|239.49|0
1648526600000|2022-03-29 04:03:20|242.03|239.23|242.55|239.75|242.55|239.75|242.03|239.23|0
1648526620000|2022-03-29 04:03:40|242.46|239.66|242.46|239.66|242.46|239.66|242.46|239.66|0
1648526630000|2022-03-29 04:03:50|242.55|239.75|242.55|239.75|242.55|239.75|242.55|239.75|0
1648526640000|2022-03-29 04:04:00|242.64|239.84|242.64|239.84|242.64|239.84|242.64|239.84|0
1648526650000|2022-03-29 04:04:10|242.55|239.75|242.55|239.75|242.55|239.75|242.55|239.75|0
1648526700000|2022-03-29 04:05:00|242.54|239.74|242.54|239.74|242.54|239.74|242.54|239.74|0
1648526720000|2022-03-29 04:05:20|242.72|239.92|242.72|239.92|242.72|239.92|242.72|239.92|0
1648526740000|2022-03-29 04:05:40|242.89|240.09|242.89|240.09|242.89|240.09|242.89|240.09|0
1648526750000|2022-03-29 04:05:50|243.06|240.26|243.06|240.26|243.06|240.26|243.06|240.26|0
1648526790000|2022-03-29 04:06:30|243.24|240.44|243.24|240.44|243.24|240.44|243.24|240.44|0
1648526830000|2022-03-29 04:07:10|243.06|240.26|243.24|240.44|243.24|240.44|243.06|240.26|0
1648526840000|2022-03-29 04:07:20|243.06|240.26|243.06|240.26|243.06|240.26|243.06|240.26|0
1648526860000|2022-03-29 04:07:40|242.89|240.09|243.06|240.26|243.06|240.26|242.89|240.09|0
1648526870000|2022-03-29 04:07:50|242.89|240.09|242.89|240.09|242.89|240.09|242.89|240.09|0
1648526880000|2022-03-29 04:08:00|242.81|240.01|242.81|240.01|242.89|240.09|242.81|240.01|0
1648526890000|2022-03-29 04:08:10|242.89|240.09|242.72|239.92|242.89|240.09|242.72|239.92|0
1648526900000|2022-03-29 04:08:20|242.81|240.01|242.72|239.92|242.81|240.01|242.72|239.92|0
1648526930000|2022-03-29 04:08:50|242.89|240.09|242.72|239.92|242.89|240.09|242.72|239.92|0
1648526970000|2022-03-29 04:09:30|242.63|239.83|242.72|239.92|242.72|239.92|242.63|239.83|0
1648527030000|2022-03-29 04:10:30|242.54|239.74|242.54|239.74|242.54|239.74|242.54|239.74|0
1648527060000|2022-03-29 04:11:00|242.63|239.83|242.63|239.83|242.63|239.83|242.63|239.83|0
1648527070000|2022-03-29 04:11:10|242.54|239.74|242.54|239.74|242.54|239.74|242.54|239.74|0
1648527090000|2022-03-29 04:11:30|242.46|239.66|242.37|239.57|242.46|239.66|242.37|239.57|0
1648527100000|2022-03-29 04:11:40|242.46|239.66|242.46|239.66|242.46|239.66|242.46|239.66|0
1648527110000|2022-03-29 04:11:50|242.37|239.57|242.37|239.57|242.37|239.57|242.37|239.57|0
1648527130000|2022-03-29 04:12:10|242.19|239.39|242.19|239.39|242.19|239.39|242.19|239.39|0
1648527140000|2022-03-29 04:12:20|242.02|239.22|242.02|239.22|242.02|239.22|242.02|239.22|0
1648527180000|2022-03-29 04:13:00|242.19|239.39|242.19|239.39|242.19|239.39|242.19|239.39|0
1648527190000|2022-03-29 04:13:10|242.02|239.22|242.02|239.22|242.02|239.22|242.02|239.22|0
1648527200000|2022-03-29 04:13:20|242.11|239.31|242.19|239.39|242.19|239.39|242.11|239.31|0
1648527210000|2022-03-29 04:13:30|242.28|239.48|242.19|239.39|242.28|239.48|242.19|239.39|0
1648527250000|2022-03-29 04:14:10|242.37|239.57|242.37|239.57|242.37|239.57|242.37|239.57|0
1648527290000|2022-03-29 04:14:50|242.54|239.74|242.54|239.74|242.54|239.74|242.54|239.74|0
1648527300000|2022-03-29 04:15:00|242.37|239.57|242.54|239.74|242.54|239.74|242.37|239.57|0
1648527310000|2022-03-29 04:15:10|242.46|239.66|242.54|239.74|242.54|239.74|242.46|239.66|0
1648527360000|2022-03-29 04:16:00|242.46|239.66|242.46|239.66|242.46|239.66|242.46|239.66|0
1648527370000|2022-03-29 04:16:10|242.37|239.57|242.37|239.57|242.37|239.57|242.37|239.57|0
1648527380000|2022-03-29 04:16:20|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1648527390000|2022-03-29 04:16:30|242.37|239.57|242.19|239.39|242.37|239.57|242.19|239.39|0
1648527400000|2022-03-29 04:16:40|242.54|239.74|242.54|239.74|242.54|239.74|242.54|239.74|0
1648527430000|2022-03-29 04:17:10|242.71|239.91|242.71|239.91|242.71|239.91|242.71|239.91|0
1648527630000|2022-03-29 04:20:30|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648527640000|2022-03-29 04:20:40|242.71|239.91|242.71|239.91|242.71|239.91|242.71|239.91|0
1648527690000|2022-03-29 04:21:30|242.8|240|242.88|240.08|242.88|240.08|242.8|240|0
1648527700000|2022-03-29 04:21:40|242.71|239.91|242.71|239.91|242.71|239.91|242.71|239.91|0
1648527760000|2022-03-29 04:22:40|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648527770000|2022-03-29 04:22:50|243.06|240.26|243.06|240.26|243.06|240.26|243.06|240.26|0
1648527790000|2022-03-29 04:23:10|243.15|240.35|243.15|240.35|243.15|240.35|243.06|240.26|0
1648527800000|2022-03-29 04:23:20|243.06|240.26|242.88|240.08|243.06|240.26|242.88|240.08|0
1648527820000|2022-03-29 04:23:40|242.71|239.91|242.71|239.91|242.71|239.91|242.71|239.91|0
1648527830000|2022-03-29 04:23:50|242.88|240.08|242.88|240.08|242.88|240.08|242.8|240|0
1648527840000|2022-03-29 04:24:00|242.71|239.91|242.88|240.08|242.88|240.08|242.71|239.91|0
1648527860000|2022-03-29 04:24:20|242.71|239.91|242.71|239.91|242.71|239.91|242.71|239.91|0
1648527870000|2022-03-29 04:24:30|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648527880000|2022-03-29 04:24:40|242.97|240.17|242.97|240.17|243.06|240.26|242.97|240.17|0
1648527890000|2022-03-29 04:24:50|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648527910000|2022-03-29 04:25:10|242.71|239.91|242.71|239.91|242.71|239.91|242.71|239.91|0
1648527920000|2022-03-29 04:25:20|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648527930000|2022-03-29 04:25:30|242.8|240|242.71|239.91|242.8|240|242.71|239.91|0
1648527980000|2022-03-29 04:26:20|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648527990000|2022-03-29 04:26:30|242.71|239.91|242.71|239.91|242.71|239.91|242.71|239.91|0
1648528020000|2022-03-29 04:27:00|242.88|240.08|242.71|239.91|242.88|240.08|242.71|239.91|0
1648528120000|2022-03-29 04:28:40|242.97|240.17|243.05|240.25|243.05|240.25|242.97|240.17|0
1648528140000|2022-03-29 04:29:00|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648528150000|2022-03-29 04:29:10|242.71|239.91|243.05|240.25|243.05|240.25|242.71|239.91|0
1648528180000|2022-03-29 04:29:40|243.23|240.43|243.05|240.25|243.23|240.43|243.05|240.25|0
1648528200000|2022-03-29 04:30:00|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648528220000|2022-03-29 04:30:20|242.71|239.91|242.71|239.91|242.71|239.91|242.71|239.91|0
1648528280000|2022-03-29 04:31:20|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648528290000|2022-03-29 04:31:30|243.05|240.25|243.05|240.25|243.05|240.25|243.05|240.25|0
1648528300000|2022-03-29 04:31:40|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648528320000|2022-03-29 04:32:00|242.97|240.17|242.88|240.08|242.97|240.17|242.88|240.08|0
1648528370000|2022-03-29 04:32:50|243.05|240.25|243.05|240.25|243.05|240.25|243.05|240.25|0
1648528420000|2022-03-29 04:33:40|243.22|240.42|243.22|240.42|243.22|240.42|243.22|240.42|0
1648528430000|2022-03-29 04:33:50|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1648528440000|2022-03-29 04:34:00|243.22|240.42|243.22|240.42|243.22|240.42|243.22|240.42|0
1648528460000|2022-03-29 04:34:20|243.14|240.34|243.22|240.42|243.22|240.42|243.14|240.34|0
1648528470000|2022-03-29 04:34:30|243.14|240.34|243.22|240.42|243.22|240.42|243.14|240.34|0
1648528530000|2022-03-29 04:35:30|243.31|240.51|243.4|240.6|243.4|240.6|243.31|240.51|0
1648528540000|2022-03-29 04:35:40|243.22|240.42|243.22|240.42|243.22|240.42|243.22|240.42|0
1648528550000|2022-03-29 04:35:50|243.4|240.6|243.4|240.6|243.4|240.6|243.4|240.6|0
1648528560000|2022-03-29 04:36:00|243.31|240.51|243.31|240.51|243.31|240.51|243.22|240.42|0
1648528570000|2022-03-29 04:36:10|243.22|240.42|243.22|240.42|243.31|240.51|243.22|240.42|0
1648528630000|2022-03-29 04:37:10|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1648528640000|2022-03-29 04:37:20|243.05|240.25|242.97|240.17|243.05|240.25|242.97|240.17|0
1648528650000|2022-03-29 04:37:30|242.88|240.08|242.97|240.17|242.97|240.17|242.88|240.08|0
1648528660000|2022-03-29 04:37:40|243.05|240.25|243.05|240.25|243.05|240.25|243.05|240.25|0
1648528700000|2022-03-29 04:38:20|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1648528710000|2022-03-29 04:38:30|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648528720000|2022-03-29 04:38:40|242.97|240.17|243.05|240.25|243.05|240.25|242.97|240.17|0
1648528740000|2022-03-29 04:39:00|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648528750000|2022-03-29 04:39:10|242.87|240.07|242.87|240.07|242.87|240.07|242.87|240.07|0
1648528760000|2022-03-29 04:39:20|242.97|240.17|242.97|240.17|242.97|240.17|242.87|240.07|0
1648528770000|2022-03-29 04:39:30|243.05|240.25|243.05|240.25|243.05|240.25|243.05|240.25|0
1648528810000|2022-03-29 04:40:10|242.87|240.07|242.87|240.07|242.96|240.16|242.87|240.07|0
1648528840000|2022-03-29 04:40:40|242.7|239.9|242.7|239.9|242.7|239.9|242.7|239.9|0
1648528950000|2022-03-29 04:42:30|242.87|240.07|242.87|240.07|242.87|240.07|242.87|240.07|0
1648528980000|2022-03-29 04:43:00|242.7|239.9|242.7|239.9|242.7|239.9|242.7|239.9|0
1648529060000|2022-03-29 04:44:20|242.62|239.82|242.7|239.9|242.7|239.9|242.62|239.82|0
1648529160000|2022-03-29 04:46:00|242.61|239.81|242.61|239.81|242.61|239.81|242.61|239.81|0
1648529170000|2022-03-29 04:46:10|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1648529260000|2022-03-29 04:47:40|242.7|239.9|242.61|239.81|242.7|239.9|242.61|239.81|0
1648529270000|2022-03-29 04:47:50|242.7|239.9|242.61|239.81|242.7|239.9|242.52|239.72|0
1648529280000|2022-03-29 04:48:00|242.7|239.9|242.7|239.9|242.7|239.9|242.7|239.9|0
1648529330000|2022-03-29 04:48:50|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1648529350000|2022-03-29 04:49:10|242.61|239.81|242.52|239.72|242.61|239.81|242.52|239.72|0
1648529380000|2022-03-29 04:49:40|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1648529420000|2022-03-29 04:50:20|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1648529480000|2022-03-29 04:51:20|242.27|239.47|242.35|239.55|242.35|239.55|242.27|239.47|0
1648529490000|2022-03-29 04:51:30|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1648529510000|2022-03-29 04:51:50|242|239.2|242|239.2|242|239.2|242|239.2|0
1648529530000|2022-03-29 04:52:10|242.09|239.29|242.18|239.38|242.18|239.38|242|239.2|0
1648529540000|2022-03-29 04:52:20|242|239.2|242|239.2|242|239.2|242|239.2|0
1648529560000|2022-03-29 04:52:40|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1648529580000|2022-03-29 04:53:00|242|239.2|242|239.2|242|239.2|242|239.2|0
1648529620000|2022-03-29 04:53:40|242.17|239.37|242|239.2|242.17|239.37|242|239.2|0
1648529680000|2022-03-29 04:54:40|242.09|239.29|242|239.2|242.09|239.29|242|239.2|0
1648529690000|2022-03-29 04:54:50|242.17|239.37|242|239.2|242.17|239.37|242|239.2|0
1648529740000|2022-03-29 04:55:40|241.83|239.03|241.83|239.03|241.83|239.03|241.83|239.03|0
1648529760000|2022-03-29 04:56:00|242|239.2|242|239.2|242|239.2|242|239.2|0
1648529790000|2022-03-29 04:56:30|241.83|239.03|241.83|239.03|241.83|239.03|241.83|239.03|0
1648529820000|2022-03-29 04:57:00|241.92|239.12|241.92|239.12|242|239.2|241.92|239.12|0
1648529830000|2022-03-29 04:57:10|242|239.2|242|239.2|242|239.2|242|239.2|0
1648529880000|2022-03-29 04:58:00|241.92|239.12|241.83|239.03|241.92|239.12|241.83|239.03|0
1648529930000|2022-03-29 04:58:50|242|239.2|242|239.2|242|239.2|242|239.2|0
1648529950000|2022-03-29 04:59:10|241.83|239.03|241.83|239.03|241.83|239.03|241.83|239.03|0
1648529960000|2022-03-29 04:59:20|242|239.2|242|239.2|242|239.2|242|239.2|0
1648529990000|2022-03-29 04:59:50|241.83|239.03|241.83|239.03|241.83|239.03|241.83|239.03|0
1648530000000|2022-03-29 05:00:00|241.82|239.02|242|239.2|242|239.2|241.82|239.02|0
1648530010000|2022-03-29 05:00:10|242.09|239.29|242.17|239.37|242.17|239.37|242.09|239.29|0
1648530020000|2022-03-29 05:00:20|242|239.2|242.09|239.29|242.09|239.29|242|239.2|0
1648530030000|2022-03-29 05:00:30|242.17|239.37|242|239.2|242.17|239.37|242|239.2|0
1648530040000|2022-03-29 05:00:40|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1648530050000|2022-03-29 05:00:50|242|239.2|242|239.2|242|239.2|242|239.2|0
1648530070000|2022-03-29 05:01:10|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1648530080000|2022-03-29 05:01:20|242|239.2|241.91|239.11|242.09|239.29|241.91|239.11|0
1648530090000|2022-03-29 05:01:30|242|239.2|242|239.2|242|239.2|242|239.2|0
1648530110000|2022-03-29 05:01:50|241.91|239.11|241.82|239.02|241.91|239.11|241.82|239.02|0
1648530120000|2022-03-29 05:02:00|241.91|239.11|242|239.2|242|239.2|241.82|239.02|0
1648530130000|2022-03-29 05:02:10|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648530140000|2022-03-29 05:02:20|241.65|238.85|241.48|238.68|241.65|238.85|241.48|238.68|0
1648530170000|2022-03-29 05:02:50|241.39|238.59|241.3|238.5|241.39|238.59|241.3|238.5|0
1648530180000|2022-03-29 05:03:00|241.13|238.33|241.3|238.5|241.3|238.5|241.13|238.33|0
1648530200000|2022-03-29 05:03:20|241.22|238.42|241.3|238.5|241.3|238.5|241.13|238.33|0
1648530230000|2022-03-29 05:03:50|241.39|238.59|241.48|238.68|241.48|238.68|241.39|238.59|0
1648530240000|2022-03-29 05:04:00|241.65|238.85|241.65|238.85|241.65|238.85|241.48|238.68|0
1648530250000|2022-03-29 05:04:10|241.57|238.77|241.65|238.85|241.65|238.85|241.57|238.77|0
1648530270000|2022-03-29 05:04:30|241.48|238.68|241.48|238.68|241.48|238.68|241.48|238.68|0
1648530280000|2022-03-29 05:04:40|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648530320000|2022-03-29 05:05:20|241.48|238.68|241.3|238.5|241.48|238.68|241.3|238.5|0
1648530330000|2022-03-29 05:05:30|241.13|238.33|241.3|238.5|241.3|238.5|241.13|238.33|0
1648530340000|2022-03-29 05:05:40|241.48|238.68|241.65|238.85|241.65|238.85|241.48|238.68|0
1648530350000|2022-03-29 05:05:50|241.48|238.68|241.3|238.5|241.48|238.68|241.3|238.5|0
1648530360000|2022-03-29 05:06:00|241.39|238.59|241.48|238.68|241.48|238.68|241.39|238.59|0
1648530380000|2022-03-29 05:06:20|241.39|238.59|241.39|238.59|241.39|238.59|241.39|238.59|0
1648530390000|2022-03-29 05:06:30|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1648530400000|2022-03-29 05:06:40|241.48|238.68|241.48|238.68|241.48|238.68|241.48|238.68|0
1648530420000|2022-03-29 05:07:00|241.65|238.85|241.65|238.85|241.65|238.85|241.48|238.68|0
1648530430000|2022-03-29 05:07:10|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1648530440000|2022-03-29 05:07:20|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1648530450000|2022-03-29 05:07:30|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1648530460000|2022-03-29 05:07:40|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1648530470000|2022-03-29 05:07:50|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1648530480000|2022-03-29 05:08:00|242.51|239.71|242.51|239.71|242.51|239.71|242.51|239.71|0
1648530490000|2022-03-29 05:08:10|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1648530510000|2022-03-29 05:08:30|242.51|239.71|242.69|239.89|242.69|239.89|242.51|239.71|0
1648530520000|2022-03-29 05:08:40|242.86|240.06|242.86|240.06|242.86|240.06|242.86|240.06|0
1648530540000|2022-03-29 05:09:00|242.78|239.98|242.69|239.89|242.86|240.06|242.69|239.89|0
1648530550000|2022-03-29 05:09:10|242.86|240.06|242.86|240.06|242.86|240.06|242.86|240.06|0
1648530570000|2022-03-29 05:09:30|243.03|240.23|243.03|240.23|243.03|240.23|243.03|240.23|0
1648530580000|2022-03-29 05:09:40|242.86|240.06|243.03|240.23|243.03|240.23|242.86|240.06|0
1648530610000|2022-03-29 05:10:10|243.21|240.41|243.21|240.41|243.21|240.41|243.21|240.41|0
1648530620000|2022-03-29 05:10:20|243.12|240.32|243.21|240.41|243.21|240.41|243.03|240.23|0
1648530640000|2022-03-29 05:10:40|243.03|240.23|243.03|240.23|243.03|240.23|243.03|240.23|0
1648530650000|2022-03-29 05:10:50|242.86|240.06|242.95|240.15|242.95|240.15|242.86|240.06|0
1648530660000|2022-03-29 05:11:00|242.86|240.06|242.86|240.06|242.86|240.06|242.69|239.89|0
1648530670000|2022-03-29 05:11:10|242.78|239.98|242.78|239.98|242.78|239.98|242.78|239.98|0
1648530680000|2022-03-29 05:11:20|242.69|239.89|242.69|239.89|242.69|239.89|242.69|239.89|0
1648530730000|2022-03-29 05:12:10|242.51|239.71|242.51|239.71|242.51|239.71|242.51|239.71|0
1648530740000|2022-03-29 05:12:20|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1648530750000|2022-03-29 05:12:30|242.17|239.37|242.17|239.37|242.26|239.46|242.17|239.37|0
1648530760000|2022-03-29 05:12:40|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1648530780000|2022-03-29 05:13:00|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1648530890000|2022-03-29 05:14:50|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1648530910000|2022-03-29 05:15:10|242.34|239.54|242.16|239.36|242.34|239.54|242.16|239.36|0
1648530930000|2022-03-29 05:15:30|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1648530980000|2022-03-29 05:16:20|242.43|239.63|242.34|239.54|242.43|239.63|242.34|239.54|0
1648531020000|2022-03-29 05:17:00|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1648531060000|2022-03-29 05:17:40|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1648531070000|2022-03-29 05:17:50|242.16|239.36|242.34|239.54|242.34|239.54|242.16|239.36|0
1648531080000|2022-03-29 05:18:00|242.25|239.45|242.34|239.54|242.34|239.54|242.25|239.45|0
1648531110000|2022-03-29 05:18:30|242.16|239.36|241.99|239.19|242.16|239.36|241.99|239.19|0
1648531140000|2022-03-29 05:19:00|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648531170000|2022-03-29 05:19:30|241.99|239.19|242.16|239.36|242.16|239.36|241.99|239.19|0
1648531200000|2022-03-29 05:20:00|241.99|239.19|241.82|239.02|241.99|239.19|241.82|239.02|0
1648531210000|2022-03-29 05:20:10|241.81|239.01|241.81|239.01|241.99|239.19|241.81|239.01|0
1648531220000|2022-03-29 05:20:20|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1648531250000|2022-03-29 05:20:50|241.81|239.01|241.81|239.01|241.81|239.01|241.81|239.01|0
1648531270000|2022-03-29 05:21:10|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1648531290000|2022-03-29 05:21:30|241.81|239.01|241.81|239.01|241.81|239.01|241.81|239.01|0
1648531330000|2022-03-29 05:22:10|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1648531350000|2022-03-29 05:22:30|241.81|239.01|241.81|239.01|241.81|239.01|241.64|238.84|0
1648531370000|2022-03-29 05:22:50|241.64|238.84|241.81|239.01|241.81|239.01|241.64|238.84|0
1648531380000|2022-03-29 05:23:00|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1648531390000|2022-03-29 05:23:10|241.81|239.01|241.81|239.01|241.81|239.01|241.81|239.01|0
1648531400000|2022-03-29 05:23:20|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1648531420000|2022-03-29 05:23:40|241.81|239.01|241.81|239.01|241.99|239.19|241.81|239.01|0
1648531440000|2022-03-29 05:24:00|241.99|239.19|241.99|239.19|241.99|239.19|241.81|239.01|0
1648531460000|2022-03-29 05:24:20|241.81|239.01|241.81|239.01|241.81|239.01|241.81|239.01|0
1648531520000|2022-03-29 05:25:20|241.64|238.84|241.12|238.32|241.64|238.84|241.12|238.32|0
1648531550000|2022-03-29 05:25:50|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648531560000|2022-03-29 05:26:00|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1648531570000|2022-03-29 05:26:10|241.12|238.32|240.95|238.15|241.12|238.32|240.95|238.15|0
1648531580000|2022-03-29 05:26:20|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1648531660000|2022-03-29 05:27:40|240.6|237.8|240.43|237.63|240.6|237.8|240.43|237.63|0
1648531670000|2022-03-29 05:27:50|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1648531680000|2022-03-29 05:28:00|240.35|237.55|240.43|237.63|240.43|237.63|240.35|237.55|0
1648531690000|2022-03-29 05:28:10|240.26|237.46|240.43|237.63|240.43|237.63|240.26|237.46|0
1648531700000|2022-03-29 05:28:20|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1648531720000|2022-03-29 05:28:40|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1648531740000|2022-03-29 05:29:00|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1648531800000|2022-03-29 05:30:00|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1648531880000|2022-03-29 05:31:20|240.17|237.37|240.25|237.45|240.25|237.45|240.17|237.37|0
1648531900000|2022-03-29 05:31:40|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1648531930000|2022-03-29 05:32:10|239.91|237.11|239.91|237.11|239.91|237.11|239.91|237.11|0
1648531960000|2022-03-29 05:32:40|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1648531970000|2022-03-29 05:32:50|239.56|236.76|239.56|236.76|239.56|236.76|239.56|236.76|0
1648531980000|2022-03-29 05:33:00|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1648532000000|2022-03-29 05:33:20|239.48|236.68|239.39|236.59|239.48|236.68|239.39|236.59|0
1648532020000|2022-03-29 05:33:40|238.88|236.08|238.88|236.08|238.88|236.08|238.88|236.08|0
1648532030000|2022-03-29 05:33:50|238.7|235.9|238.36|235.56|238.7|235.9|238.36|235.56|0
1648532040000|2022-03-29 05:34:00|237.67|234.87|236.99|234.19|237.67|234.87|236.82|234.02|0
1648532050000|2022-03-29 05:34:10|237.5|234.7|237.67|234.87|237.84|235.04|237.5|234.7|0
1648532060000|2022-03-29 05:34:20|237.84|235.04|237.67|234.87|238.02|235.22|237.67|234.87|0
1648532070000|2022-03-29 05:34:30|237.5|234.7|237.33|234.53|237.5|234.7|237.33|234.53|0
1648532080000|2022-03-29 05:34:40|237.16|234.36|237.08|234.28|237.16|234.36|236.99|234.19|0
1648532090000|2022-03-29 05:34:50|237.16|234.36|237.33|234.53|237.33|234.53|237.16|234.36|0
1648532100000|2022-03-29 05:35:00|237.16|234.36|237.16|234.36|237.16|234.36|237.16|234.36|0
1648532110000|2022-03-29 05:35:10|237.33|234.53|237.33|234.53|237.33|234.53|237.33|234.53|0
1648532120000|2022-03-29 05:35:20|237.5|234.7|237.5|234.7|237.5|234.7|237.5|234.7|0
1648532130000|2022-03-29 05:35:30|237.67|234.87|237.67|234.87|237.67|234.87|237.67|234.87|0
1648532150000|2022-03-29 05:35:50|237.84|235.04|237.84|235.04|237.84|235.04|237.84|235.04|0
1648532160000|2022-03-29 05:36:00|238.02|235.22|237.84|235.04|238.02|235.22|237.84|235.04|0
1648532170000|2022-03-29 05:36:10|237.76|234.96|237.84|235.04|237.84|235.04|237.76|234.96|0
1648532220000|2022-03-29 05:37:00|238.01|235.21|238.01|235.21|238.01|235.21|238.01|235.21|0
1648532250000|2022-03-29 05:37:30|238.19|235.39|238.19|235.39|238.19|235.39|238.19|235.39|0
1648532260000|2022-03-29 05:37:40|238.36|235.56|238.19|235.39|238.36|235.56|238.19|235.39|0
1648532280000|2022-03-29 05:38:00|238.01|235.21|238.19|235.39|238.19|235.39|238.01|235.21|0
1648532290000|2022-03-29 05:38:10|238.36|235.56|238.36|235.56|238.36|235.56|238.36|235.56|0
1648532320000|2022-03-29 05:38:40|238.19|235.39|238.36|235.56|238.36|235.56|238.19|235.39|0
1648532340000|2022-03-29 05:39:00|238.19|235.39|238.19|235.39|238.19|235.39|238.19|235.39|0
1648532360000|2022-03-29 05:39:20|238.01|235.21|237.84|235.04|238.01|235.21|237.84|235.04|0
1648532370000|2022-03-29 05:39:30|238.19|235.39|238.19|235.39|238.19|235.39|238.19|235.39|0
1648532380000|2022-03-29 05:39:40|238.36|235.56|238.36|235.56|238.36|235.56|238.36|235.56|0
1648532410000|2022-03-29 05:40:10|238.18|235.38|238.18|235.38|238.18|235.38|238.18|235.38|0
1648532420000|2022-03-29 05:40:20|238.01|235.21|237.84|235.04|238.01|235.21|237.84|235.04|0
1648532430000|2022-03-29 05:40:30|238.01|235.21|238.01|235.21|238.01|235.21|238.01|235.21|0
1648532440000|2022-03-29 05:40:40|237.84|235.04|237.84|235.04|238.01|235.21|237.84|235.04|0
1648532460000|2022-03-29 05:41:00|238.01|235.21|238.18|235.38|238.18|235.38|238.01|235.21|0
1648532480000|2022-03-29 05:41:20|238.01|235.21|237.84|235.04|238.01|235.21|237.84|235.04|0
1648532490000|2022-03-29 05:41:30|238.01|235.21|238.01|235.21|238.01|235.21|238.01|235.21|0
1648532500000|2022-03-29 05:41:40|237.84|235.04|238.01|235.21|238.01|235.21|237.84|235.04|0
1648532520000|2022-03-29 05:42:00|237.84|235.04|237.84|235.04|237.84|235.04|237.84|235.04|0
1648532530000|2022-03-29 05:42:10|238.01|235.21|237.84|235.04|238.01|235.21|237.84|235.04|0
1648532550000|2022-03-29 05:42:30|237.76|234.96|237.67|234.87|237.76|234.96|237.67|234.87|0
1648532560000|2022-03-29 05:42:40|237.5|234.7|237.67|234.87|237.67|234.87|237.5|234.7|0
1648532590000|2022-03-29 05:43:10|237.5|234.7|237.67|234.87|237.67|234.87|237.5|234.7|0
1648532630000|2022-03-29 05:43:50|237.5|234.7|237.5|234.7|237.5|234.7|237.5|234.7|0
1648532660000|2022-03-29 05:44:20|237.15|234.35|237.33|234.53|237.33|234.53|237.15|234.35|0
1648532670000|2022-03-29 05:44:30|237.15|234.35|236.98|234.18|237.15|234.35|236.98|234.18|0
1648532680000|2022-03-29 05:44:40|237.15|234.35|237.15|234.35|237.15|234.35|237.15|234.35|0
1648532690000|2022-03-29 05:44:50|236.98|234.18|236.81|234.01|236.98|234.18|236.81|234.01|0
1648532700000|2022-03-29 05:45:00|236.9|234.1|236.98|234.18|236.98|234.18|236.9|234.1|0
1648532720000|2022-03-29 05:45:20|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648532740000|2022-03-29 05:45:40|236.98|234.18|236.98|234.18|236.98|234.18|236.98|234.18|0
1648532760000|2022-03-29 05:46:00|236.81|234.01|236.98|234.18|236.98|234.18|236.81|234.01|0
1648532770000|2022-03-29 05:46:10|236.81|234.01|236.98|234.18|236.98|234.18|236.64|233.84|0
1648532780000|2022-03-29 05:46:20|237.15|234.35|237.15|234.35|237.15|234.35|236.98|234.18|0
1648532790000|2022-03-29 05:46:30|236.98|234.18|236.98|234.18|236.98|234.18|236.98|234.18|0
1648532810000|2022-03-29 05:46:50|237.15|234.35|237.32|234.52|237.32|234.52|237.15|234.35|0
1648532820000|2022-03-29 05:47:00|237.5|234.7|237.32|234.52|237.5|234.7|237.32|234.52|0
1648532830000|2022-03-29 05:47:10|237.15|234.35|237.15|234.35|237.15|234.35|237.15|234.35|0
1648532840000|2022-03-29 05:47:20|237.32|234.52|237.32|234.52|237.32|234.52|237.32|234.52|0
1648532890000|2022-03-29 05:48:10|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1648532900000|2022-03-29 05:48:20|237.67|234.87|237.84|235.04|237.84|235.04|237.67|234.87|0
1648532920000|2022-03-29 05:48:40|237.67|234.87|237.67|234.87|237.67|234.87|237.67|234.87|0
1648532930000|2022-03-29 05:48:50|237.84|235.04|237.67|234.87|237.84|235.04|237.67|234.87|0
1648532940000|2022-03-29 05:49:00|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1648532950000|2022-03-29 05:49:10|237.32|234.52|237.49|234.69|237.49|234.69|237.32|234.52|0
1648532970000|2022-03-29 05:49:30|237.32|234.52|237.32|234.52|237.32|234.52|237.32|234.52|0
1648532980000|2022-03-29 05:49:40|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1648532990000|2022-03-29 05:49:50|237.32|234.52|237.32|234.52|237.32|234.52|237.32|234.52|0
1648533030000|2022-03-29 05:50:30|237.15|234.35|237.15|234.35|237.15|234.35|237.15|234.35|0
1648533060000|2022-03-29 05:51:00|236.98|234.18|236.98|234.18|237.15|234.35|236.98|234.18|0
1648533070000|2022-03-29 05:51:10|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648533080000|2022-03-29 05:51:20|236.64|233.84|236.64|233.84|236.64|233.84|236.64|233.84|0
1648533120000|2022-03-29 05:52:00|236.47|233.67|236.29|233.49|236.47|233.67|236.29|233.49|0
1648533130000|2022-03-29 05:52:10|236.21|233.41|236.12|233.32|236.21|233.41|236.12|233.32|0
1648533140000|2022-03-29 05:52:20|235.78|232.98|235.78|232.98|235.78|232.98|235.61|232.81|0
1648533150000|2022-03-29 05:52:30|235.61|232.81|235.95|233.15|235.95|233.15|235.61|232.81|0
1648533160000|2022-03-29 05:52:40|235.78|232.98|235.61|232.81|235.78|232.98|235.61|232.81|0
1648533170000|2022-03-29 05:52:50|235.44|232.64|236.12|233.32|236.12|233.32|235.44|232.64|0
1648533180000|2022-03-29 05:53:00|235.95|233.15|235.78|232.98|235.95|233.15|235.78|232.98|0
1648533200000|2022-03-29 05:53:20|235.61|232.81|235.78|232.98|235.78|232.98|235.61|232.81|0
1648533250000|2022-03-29 05:54:10|235.95|233.15|236.12|233.32|236.12|233.32|235.95|233.15|0
1648533260000|2022-03-29 05:54:20|235.95|233.15|236.29|233.49|236.29|233.49|235.95|233.15|0
1648533280000|2022-03-29 05:54:40|236.12|233.32|236.12|233.32|236.12|233.32|236.12|233.32|0
1648533300000|2022-03-29 05:55:00|235.95|233.15|235.95|233.15|235.95|233.15|235.95|233.15|0
1648533320000|2022-03-29 05:55:20|236.12|233.32|236.29|233.49|236.29|233.49|236.12|233.32|0
1648533340000|2022-03-29 05:55:40|236.12|233.32|236.29|233.49|236.29|233.49|236.12|233.32|0
1648533350000|2022-03-29 05:55:50|236.12|233.32|236.12|233.32|236.12|233.32|235.95|233.15|0
1648533360000|2022-03-29 05:56:00|235.95|233.15|235.95|233.15|235.95|233.15|235.95|233.15|0
1648533370000|2022-03-29 05:56:10|235.78|232.98|235.78|232.98|235.78|232.98|235.78|232.98|0
1648533380000|2022-03-29 05:56:20|236.12|233.32|236.29|233.49|236.29|233.49|236.12|233.32|0
1648533410000|2022-03-29 05:56:50|236.12|233.32|236.29|233.49|236.29|233.49|236.12|233.32|0
1648533470000|2022-03-29 05:57:50|236.46|233.66|236.46|233.66|236.46|233.66|236.46|233.66|0
1648533530000|2022-03-29 05:58:50|236.63|233.83|236.63|233.83|236.63|233.83|236.63|233.83|0
1648533550000|2022-03-29 05:59:10|236.46|233.66|236.29|233.49|236.46|233.66|236.29|233.49|0
1648533570000|2022-03-29 05:59:30|236.12|233.32|236.12|233.32|236.12|233.32|236.12|233.32|0
1648533580000|2022-03-29 05:59:40|235.95|233.15|235.1|232.3|235.95|233.15|235.1|232.3|0
1648533590000|2022-03-29 05:59:50|235.27|232.47|234.93|232.13|235.27|232.47|234.93|232.13|0
1648533600000|2022-03-29 06:00:00|235.27|232.47|235.1|232.3|235.27|232.47|235.1|232.3|0
1648533610000|2022-03-29 06:00:10|235.44|232.64|236.8|234|236.8|234|235.44|232.64|0
1648533620000|2022-03-29 06:00:20|236.97|234.17|237.83|235.03|238|235.2|236.97|234.17|0
1648533630000|2022-03-29 06:00:30|237.66|234.86|236.89|234.09|237.66|234.86|236.89|234.09|0
1648533640000|2022-03-29 06:00:40|236.29|233.49|236.12|233.32|236.29|233.49|236.12|233.32|0
1648533650000|2022-03-29 06:00:50|236.63|233.83|236.46|233.66|236.63|233.83|236.46|233.66|0
1648533660000|2022-03-29 06:01:00|236.29|233.49|236.63|233.83|236.8|234|236.29|233.49|0
1648533670000|2022-03-29 06:01:10|236.46|233.66|236.46|233.66|236.46|233.66|236.29|233.49|0
1648533680000|2022-03-29 06:01:20|236.63|233.83|236.55|233.75|236.63|233.83|236.46|233.66|0
1648533690000|2022-03-29 06:01:30|236.38|233.58|236.29|233.49|236.46|233.66|236.29|233.49|0
1648533700000|2022-03-29 06:01:40|236.46|233.66|236.29|233.49|236.46|233.66|236.29|233.49|0
1648533710000|2022-03-29 06:01:50|236.46|233.66|236.38|233.58|236.46|233.66|236.38|233.58|0
1648533720000|2022-03-29 06:02:00|236.46|233.66|236.97|234.17|237.15|234.35|236.46|233.66|0
1648533730000|2022-03-29 06:02:10|236.8|234|236.8|234|236.8|234|236.8|234|0
1648533740000|2022-03-29 06:02:20|236.63|233.83|236.8|234|236.89|234.09|236.63|233.83|0
1648533750000|2022-03-29 06:02:30|236.97|234.17|237.14|234.34|237.14|234.34|236.97|234.17|0
1648533760000|2022-03-29 06:02:40|236.97|234.17|237.14|234.34|237.14|234.34|236.97|234.17|0
1648533770000|2022-03-29 06:02:50|237.32|234.52|237.14|234.34|237.32|234.52|237.14|234.34|0
1648533780000|2022-03-29 06:03:00|237.32|234.52|237.14|234.34|237.32|234.52|237.14|234.34|0
1648533790000|2022-03-29 06:03:10|237.32|234.52|237.32|234.52|237.32|234.52|237.32|234.52|0
1648533800000|2022-03-29 06:03:20|237.14|234.34|237.14|234.34|237.14|234.34|237.14|234.34|0
1648533810000|2022-03-29 06:03:30|236.97|234.17|237.14|234.34|237.14|234.34|236.97|234.17|0
1648533820000|2022-03-29 06:03:40|236.97|234.17|236.97|234.17|236.97|234.17|236.97|234.17|0
1648533830000|2022-03-29 06:03:50|236.89|234.09|237.14|234.34|237.49|234.69|236.89|234.09|0
1648533840000|2022-03-29 06:04:00|236.97|234.17|236.97|234.17|236.97|234.17|236.97|234.17|0
1648533850000|2022-03-29 06:04:10|237.14|234.34|237.14|234.34|237.14|234.34|237.14|234.34|0
1648533860000|2022-03-29 06:04:20|236.97|234.17|237.32|234.52|237.32|234.52|236.97|234.17|0
1648533870000|2022-03-29 06:04:30|237.4|234.6|237.66|234.86|237.66|234.86|237.4|234.6|0
1648533880000|2022-03-29 06:04:40|238|235.2|237.83|235.03|238|235.2|237.83|235.03|0
1648533890000|2022-03-29 06:04:50|238|235.2|238|235.2|238|235.2|238|235.2|0
1648533900000|2022-03-29 06:05:00|237.83|235.03|237.75|234.95|237.83|235.03|237.66|234.86|0
1648533910000|2022-03-29 06:05:10|237.66|234.86|237.66|234.86|237.66|234.86|237.66|234.86|0
1648533950000|2022-03-29 06:05:50|237.83|235.03|238|235.2|238|235.2|237.83|235.03|0
1648533960000|2022-03-29 06:06:00|238.34|235.54|238.69|235.89|238.69|235.89|238.34|235.54|0
1648533970000|2022-03-29 06:06:10|238.52|235.72|238.52|235.72|238.52|235.72|238.52|235.72|0
1648533980000|2022-03-29 06:06:20|238.69|235.89|238.86|236.06|238.86|236.06|238.69|235.89|0
1648533990000|2022-03-29 06:06:30|239.03|236.23|239.2|236.4|239.2|236.4|239.03|236.23|0
1648534000000|2022-03-29 06:06:40|239.03|236.23|238.86|236.06|239.2|236.4|238.86|236.06|0
1648534010000|2022-03-29 06:06:50|238.69|235.89|238.69|235.89|238.69|235.89|238.69|235.89|0
1648534030000|2022-03-29 06:07:10|238.86|236.06|238.86|236.06|238.86|236.06|238.86|236.06|0
1648534050000|2022-03-29 06:07:30|238.78|235.98|238.86|236.06|238.86|236.06|238.78|235.98|0
1648534080000|2022-03-29 06:08:00|238.95|236.15|238.95|236.15|238.95|236.15|238.95|236.15|0
1648534090000|2022-03-29 06:08:10|238.86|236.06|241.47|238.67|241.47|238.67|238.86|236.06|0
1648534100000|2022-03-29 06:08:20|239.94|237.14|239.77|236.97|239.94|237.14|239.77|236.97|0
1648534110000|2022-03-29 06:08:30|239.94|237.14|239.94|237.14|239.94|237.14|239.94|237.14|0
1648534120000|2022-03-29 06:08:40|239.77|236.97|239.69|236.89|239.77|236.97|239.69|236.89|0
1648534130000|2022-03-29 06:08:50|239.77|236.97|239.6|236.8|239.77|236.97|239.6|236.8|0
1648534140000|2022-03-29 06:09:00|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1648534150000|2022-03-29 06:09:10|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1648534160000|2022-03-29 06:09:20|239.6|236.8|239.26|236.46|239.6|236.8|239.26|236.46|0
1648534170000|2022-03-29 06:09:30|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1648534180000|2022-03-29 06:09:40|239.26|236.46|239.08|236.28|239.26|236.46|239.08|236.28|0
1648534190000|2022-03-29 06:09:50|238.91|236.11|239.08|236.28|239.08|236.28|238.91|236.11|0
1648534200000|2022-03-29 06:10:00|239|236.2|238.91|236.11|239|236.2|238.91|236.11|0
1648534210000|2022-03-29 06:10:10|239.08|236.28|238.91|236.11|239.08|236.28|238.91|236.11|0
1648534220000|2022-03-29 06:10:20|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1648534230000|2022-03-29 06:10:30|239.26|236.46|239.26|236.46|239.26|236.46|239.17|236.37|0
1648534240000|2022-03-29 06:10:40|239.17|236.37|239.08|236.28|239.25|236.45|239.08|236.28|0
1648534250000|2022-03-29 06:10:50|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1648534260000|2022-03-29 06:11:00|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1648534280000|2022-03-29 06:11:20|239.52|236.72|239.52|236.72|239.52|236.72|239.52|236.72|0
1648534290000|2022-03-29 06:11:30|239.6|236.8|239.25|236.45|239.6|236.8|239.25|236.45|0
1648534330000|2022-03-29 06:12:10|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1648534340000|2022-03-29 06:12:20|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1648534350000|2022-03-29 06:12:30|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1648534370000|2022-03-29 06:12:50|239.25|236.45|239.08|236.28|239.25|236.45|239.08|236.28|0
1648534390000|2022-03-29 06:13:10|239.25|236.45|239.17|236.37|239.25|236.45|239.08|236.28|0
1648534400000|2022-03-29 06:13:20|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1648534410000|2022-03-29 06:13:30|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1648534420000|2022-03-29 06:13:40|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1648534430000|2022-03-29 06:13:50|239.17|236.37|239.25|236.45|239.25|236.45|239.17|236.37|0
1648534440000|2022-03-29 06:14:00|239.34|236.54|239.25|236.45|239.34|236.54|239.25|236.45|0
1648534450000|2022-03-29 06:14:10|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1648534460000|2022-03-29 06:14:20|239.42|236.62|239.42|236.62|239.42|236.62|239.25|236.45|0
1648534470000|2022-03-29 06:14:30|239.25|236.45|239.08|236.28|239.25|236.45|239.08|236.28|0
1648534480000|2022-03-29 06:14:40|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1648534490000|2022-03-29 06:14:50|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1648534510000|2022-03-29 06:15:10|239.17|236.37|239.34|236.54|239.34|236.54|239.17|236.37|0
1648534520000|2022-03-29 06:15:20|239.25|236.45|239.42|236.62|239.42|236.62|239.25|236.45|0
1648534530000|2022-03-29 06:15:30|239.6|236.8|239.42|236.62|239.6|236.8|239.42|236.62|0
1648534540000|2022-03-29 06:15:40|239.51|236.71|239.6|236.8|239.6|236.8|239.51|236.71|0
1648534560000|2022-03-29 06:16:00|239.51|236.71|239.51|236.71|239.6|236.8|239.51|236.71|0
1648534570000|2022-03-29 06:16:10|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1648534580000|2022-03-29 06:16:20|239.59|236.79|239.59|236.79|239.59|236.79|239.59|236.79|0
1648534610000|2022-03-29 06:16:50|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1648534620000|2022-03-29 06:17:00|239.51|236.71|239.59|236.79|239.77|236.97|239.51|236.71|0
1648534640000|2022-03-29 06:17:20|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1648534650000|2022-03-29 06:17:30|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1648534660000|2022-03-29 06:17:40|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1648534680000|2022-03-29 06:18:00|239.25|236.45|239.25|236.45|239.25|236.45|239.08|236.28|0
1648534700000|2022-03-29 06:18:20|239.42|236.62|239.25|236.45|239.42|236.62|239.25|236.45|0
1648534730000|2022-03-29 06:18:50|239.08|236.28|239.25|236.45|239.25|236.45|239.08|236.28|0
1648534740000|2022-03-29 06:19:00|239.08|236.28|239.25|236.45|239.25|236.45|239.08|236.28|0
1648534750000|2022-03-29 06:19:10|239.42|236.62|239.59|236.79|239.59|236.79|239.42|236.62|0
1648534780000|2022-03-29 06:19:40|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1648534790000|2022-03-29 06:19:50|239.94|237.14|239.94|237.14|239.94|237.14|239.94|237.14|0
1648534810000|2022-03-29 06:20:10|240.03|237.23|240.11|237.31|240.11|237.31|240.03|237.23|0
1648534830000|2022-03-29 06:20:30|239.94|237.14|240.11|237.31|240.11|237.31|239.94|237.14|0
1648534840000|2022-03-29 06:20:40|239.94|237.14|239.94|237.14|239.94|237.14|239.94|237.14|0
1648534850000|2022-03-29 06:20:50|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1648534860000|2022-03-29 06:21:00|239.94|237.14|239.94|237.14|239.94|237.14|239.94|237.14|0
1648534870000|2022-03-29 06:21:10|239.85|237.05|239.76|236.96|239.85|237.05|239.76|236.96|0
1648534880000|2022-03-29 06:21:20|239.94|237.14|240.02|237.22|240.02|237.22|239.94|237.14|0
1648534900000|2022-03-29 06:21:40|239.94|237.14|239.94|237.14|239.94|237.14|239.94|237.14|0
1648534910000|2022-03-29 06:21:50|240.11|237.31|240.11|237.31|240.11|237.31|240.11|237.31|0
1648534920000|2022-03-29 06:22:00|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1648534940000|2022-03-29 06:22:20|240.11|237.31|239.94|237.14|240.11|237.31|239.94|237.14|0
1648534950000|2022-03-29 06:22:30|240.11|237.31|240.11|237.31|240.11|237.31|240.11|237.31|0
1648534960000|2022-03-29 06:22:40|240.2|237.4|240.28|237.48|240.28|237.48|240.2|237.4|0
1648535020000|2022-03-29 06:23:40|240.11|237.31|240.11|237.31|240.11|237.31|240.11|237.31|0
1648535030000|2022-03-29 06:23:50|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1648535040000|2022-03-29 06:24:00|240.45|237.65|240.45|237.65|240.45|237.65|240.45|237.65|0
1648535050000|2022-03-29 06:24:10|240.62|237.82|240.62|237.82|240.62|237.82|240.62|237.82|0
1648535060000|2022-03-29 06:24:20|240.45|237.65|240.45|237.65|240.45|237.65|240.45|237.65|0
1648535090000|2022-03-29 06:24:50|240.28|237.48|240.11|237.31|240.28|237.48|240.11|237.31|0
1648535100000|2022-03-29 06:25:00|240.28|237.48|240.19|237.39|240.28|237.48|240.19|237.39|0
1648535110000|2022-03-29 06:25:10|240.28|237.48|240.19|237.39|240.28|237.48|240.11|237.31|0
1648535120000|2022-03-29 06:25:20|240.02|237.22|239.93|237.13|240.11|237.31|239.93|237.13|0
1648535140000|2022-03-29 06:25:40|240.11|237.31|239.93|237.13|240.11|237.31|239.93|237.13|0
1648535150000|2022-03-29 06:25:50|240.1|237.3|240.1|237.3|240.1|237.3|240.1|237.3|0
1648535160000|2022-03-29 06:26:00|239.93|237.13|239.93|237.13|239.93|237.13|239.93|237.13|0
1648535170000|2022-03-29 06:26:10|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1648535180000|2022-03-29 06:26:20|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1648535190000|2022-03-29 06:26:30|240.1|237.3|240.19|237.39|240.19|237.39|240.1|237.3|0
1648535200000|2022-03-29 06:26:40|240.1|237.3|240.28|237.48|240.28|237.48|240.1|237.3|0
1648535220000|2022-03-29 06:27:00|240.45|237.65|240.45|237.65|240.45|237.65|240.45|237.65|0
1648535240000|2022-03-29 06:27:20|240.54|237.74|240.54|237.74|240.54|237.74|240.45|237.65|0
1648535250000|2022-03-29 06:27:30|240.62|237.82|240.54|237.74|240.62|237.82|240.54|237.74|0
1648535260000|2022-03-29 06:27:40|240.45|237.65|240.79|237.99|240.79|237.99|240.45|237.65|0
1648535270000|2022-03-29 06:27:50|240.96|238.16|240.96|238.16|240.96|238.16|240.96|238.16|0
1648535280000|2022-03-29 06:28:00|241.14|238.34|240.96|238.16|241.14|238.34|240.96|238.16|0
1648535290000|2022-03-29 06:28:10|240.79|237.99|240.96|238.16|240.96|238.16|240.79|237.99|0
1648535330000|2022-03-29 06:28:50|241.13|238.33|241.13|238.33|241.13|238.33|241.13|238.33|0
1648535340000|2022-03-29 06:29:00|240.96|238.16|241.13|238.33|241.13|238.33|240.96|238.16|0
1648535360000|2022-03-29 06:29:20|241.05|238.25|241.05|238.25|241.13|238.33|241.05|238.25|0
1648535370000|2022-03-29 06:29:30|241.31|238.51|241.31|238.51|241.31|238.51|241.31|238.51|0
1648535380000|2022-03-29 06:29:40|241.48|238.68|241.48|238.68|241.48|238.68|241.48|238.68|0
1648535390000|2022-03-29 06:29:50|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648535400000|2022-03-29 06:30:00|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648535410000|2022-03-29 06:30:10|241.74|238.94|241.74|238.94|241.82|239.02|241.74|238.94|0
1648535420000|2022-03-29 06:30:20|241.82|239.02|242.17|239.37|242.17|239.37|241.82|239.02|0
1648535430000|2022-03-29 06:30:30|242|239.2|241.91|239.11|242|239.2|241.82|239.02|0
1648535440000|2022-03-29 06:30:40|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648535450000|2022-03-29 06:30:50|241.65|238.85|241.31|238.51|241.65|238.85|241.31|238.51|0
1648535460000|2022-03-29 06:31:00|241.22|238.42|241.13|238.33|241.22|238.42|241.13|238.33|0
1648535480000|2022-03-29 06:31:20|240.96|238.16|241.13|238.33|241.13|238.33|240.96|238.16|0
1648535490000|2022-03-29 06:31:30|241.31|238.51|241.31|238.51|241.31|238.51|241.31|238.51|0
1648535500000|2022-03-29 06:31:40|241.48|238.68|241.48|238.68|241.48|238.68|241.48|238.68|0
1648535520000|2022-03-29 06:32:00|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648535530000|2022-03-29 06:32:10|241.48|238.68|241.48|238.68|241.48|238.68|241.48|238.68|0
1648535540000|2022-03-29 06:32:20|241.31|238.51|241.31|238.51|241.31|238.51|241.31|238.51|0
1648535550000|2022-03-29 06:32:30|241.48|238.68|241.65|238.85|241.65|238.85|241.48|238.68|0
1648535560000|2022-03-29 06:32:40|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648535570000|2022-03-29 06:32:50|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1648535590000|2022-03-29 06:33:10|241.82|239.02|241.65|238.85|241.82|239.02|241.65|238.85|0
1648535600000|2022-03-29 06:33:20|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648535640000|2022-03-29 06:34:00|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648535670000|2022-03-29 06:34:30|241.74|238.94|241.65|238.85|241.74|238.94|241.65|238.85|0
1648535700000|2022-03-29 06:35:00|241.74|238.94|241.65|238.85|241.74|238.94|241.65|238.85|0
1648535720000|2022-03-29 06:35:20|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648535730000|2022-03-29 06:35:30|241.65|238.85|241.82|239.02|241.82|239.02|241.65|238.85|0
1648535740000|2022-03-29 06:35:40|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1648535750000|2022-03-29 06:35:50|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1648535770000|2022-03-29 06:36:10|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1648535780000|2022-03-29 06:36:20|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648535790000|2022-03-29 06:36:30|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648535800000|2022-03-29 06:36:40|241.82|239.02|241.74|238.94|241.82|239.02|241.74|238.94|0
1648535810000|2022-03-29 06:36:50|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648535820000|2022-03-29 06:37:00|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648535840000|2022-03-29 06:37:20|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1648535850000|2022-03-29 06:37:30|241.3|238.5|241.22|238.42|241.3|238.5|241.22|238.42|0
1648535860000|2022-03-29 06:37:40|241.13|238.33|241.3|238.5|241.3|238.5|241.13|238.33|0
1648535870000|2022-03-29 06:37:50|241.13|238.33|241.3|238.5|241.3|238.5|241.13|238.33|0
1648535880000|2022-03-29 06:38:00|241.13|238.33|241.13|238.33|241.13|238.33|241.13|238.33|0
1648535890000|2022-03-29 06:38:10|241.22|238.42|241.3|238.5|241.3|238.5|241.22|238.42|0
1648535910000|2022-03-29 06:38:30|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1648535940000|2022-03-29 06:39:00|241.65|238.85|241.47|238.67|241.65|238.85|241.47|238.67|0
1648535960000|2022-03-29 06:39:20|241.3|238.5|241.47|238.67|241.47|238.67|241.3|238.5|0
1648535980000|2022-03-29 06:39:40|241.3|238.5|241.39|238.59|241.47|238.67|241.3|238.5|0
1648535990000|2022-03-29 06:39:50|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1648536000000|2022-03-29 06:40:00|241.39|238.59|241.47|238.67|241.47|238.67|241.3|238.5|0
1648536010000|2022-03-29 06:40:10|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1648536020000|2022-03-29 06:40:20|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1648536040000|2022-03-29 06:40:40|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648536050000|2022-03-29 06:40:50|241.82|239.02|241.65|238.85|241.82|239.02|241.65|238.85|0
1648536060000|2022-03-29 06:41:00|241.91|239.11|241.82|239.02|241.91|239.11|241.82|239.02|0
1648536070000|2022-03-29 06:41:10|241.73|238.93|241.65|238.85|241.73|238.93|241.65|238.85|0
1648536080000|2022-03-29 06:41:20|241.73|238.93|241.65|238.85|241.73|238.93|241.65|238.85|0
1648536090000|2022-03-29 06:41:30|241.73|238.93|241.65|238.85|241.73|238.93|241.65|238.85|0
1648536110000|2022-03-29 06:41:50|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648536120000|2022-03-29 06:42:00|241.99|239.19|241.82|239.02|241.99|239.19|241.82|239.02|0
1648536140000|2022-03-29 06:42:20|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1648536150000|2022-03-29 06:42:30|241.82|239.02|241.91|239.11|241.91|239.11|241.82|239.02|0
1648536160000|2022-03-29 06:42:40|241.82|239.02|241.82|239.02|241.91|239.11|241.82|239.02|0
1648536170000|2022-03-29 06:42:50|241.99|239.19|241.99|239.19|241.99|239.19|241.99|239.19|0
1648536180000|2022-03-29 06:43:00|241.82|239.02|241.91|239.11|241.91|239.11|241.82|239.02|0
1648536190000|2022-03-29 06:43:10|241.99|239.19|241.99|239.19|241.99|239.19|241.82|239.02|0
1648536200000|2022-03-29 06:43:20|241.91|239.11|241.64|238.84|241.91|239.11|241.64|238.84|0
1648536210000|2022-03-29 06:43:30|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1648536220000|2022-03-29 06:43:40|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648536230000|2022-03-29 06:43:50|241.73|238.93|241.64|238.84|241.73|238.93|241.64|238.84|0
1648536240000|2022-03-29 06:44:00|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648536250000|2022-03-29 06:44:10|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1648536260000|2022-03-29 06:44:20|241.64|238.84|241.56|238.76|241.64|238.84|241.56|238.76|0
1648536270000|2022-03-29 06:44:30|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1648536280000|2022-03-29 06:44:40|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1648536290000|2022-03-29 06:44:50|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1648536300000|2022-03-29 06:45:00|241.56|238.76|241.47|238.67|241.56|238.76|241.47|238.67|0
1648536320000|2022-03-29 06:45:20|241.64|238.84|241.39|238.59|241.64|238.84|241.39|238.59|0
1648536330000|2022-03-29 06:45:30|241.3|238.5|241.13|238.33|241.3|238.5|241.13|238.33|0
1648536340000|2022-03-29 06:45:40|241.22|238.42|241.13|238.33|241.22|238.42|241.13|238.33|0
1648536350000|2022-03-29 06:45:50|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648536360000|2022-03-29 06:46:00|241.04|238.24|240.95|238.15|241.13|238.33|240.95|238.15|0
1648536370000|2022-03-29 06:46:10|240.78|237.98|240.61|237.81|240.78|237.98|240.61|237.81|0
1648536380000|2022-03-29 06:46:20|240.44|237.64|240.44|237.64|240.44|237.64|240.36|237.56|0
1648536390000|2022-03-29 06:46:30|240.36|237.56|240.53|237.73|240.53|237.73|240.36|237.56|0
1648536400000|2022-03-29 06:46:40|240.61|237.81|240.61|237.81|240.78|237.98|240.61|237.81|0
1648536410000|2022-03-29 06:46:50|240.78|237.98|240.78|237.98|240.95|238.15|240.78|237.98|0
1648536420000|2022-03-29 06:47:00|240.61|237.81|240.78|237.98|240.78|237.98|240.61|237.81|0
1648536430000|2022-03-29 06:47:10|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648536440000|2022-03-29 06:47:20|240.78|237.98|240.44|237.64|240.78|237.98|240.44|237.64|0
1648536460000|2022-03-29 06:47:40|240.36|237.56|240.27|237.47|240.44|237.64|240.27|237.47|0
1648536490000|2022-03-29 06:48:10|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1648536510000|2022-03-29 06:48:30|240.35|237.55|240.44|237.64|240.44|237.64|240.35|237.55|0
1648536520000|2022-03-29 06:48:40|240.35|237.55|240.35|237.55|240.35|237.55|240.35|237.55|0
1648536530000|2022-03-29 06:48:50|240.27|237.47|240.44|237.64|240.44|237.64|240.27|237.47|0
1648536540000|2022-03-29 06:49:00|240.27|237.47|240.35|237.55|240.35|237.55|240.27|237.47|0
1648536550000|2022-03-29 06:49:10|240.27|237.47|240.26|237.46|240.27|237.47|240.26|237.46|0
1648536560000|2022-03-29 06:49:20|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648536570000|2022-03-29 06:49:30|240.26|237.46|240.26|237.46|240.26|237.46|240.18|237.38|0
1648536580000|2022-03-29 06:49:40|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1648536590000|2022-03-29 06:49:50|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1648536610000|2022-03-29 06:50:10|240.35|237.55|240.26|237.46|240.35|237.55|240.26|237.46|0
1648536620000|2022-03-29 06:50:20|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1648536640000|2022-03-29 06:50:40|240.35|237.55|240.26|237.46|240.35|237.55|240.26|237.46|0
1648536660000|2022-03-29 06:51:00|240.44|237.64|240.44|237.64|240.44|237.64|240.26|237.46|0
1648536670000|2022-03-29 06:51:10|240.35|237.55|240.26|237.46|240.35|237.55|240.26|237.46|0
1648536710000|2022-03-29 06:51:50|240.09|237.29|240.26|237.46|240.26|237.46|240.09|237.29|0
1648536720000|2022-03-29 06:52:00|240.09|237.29|240.26|237.46|240.26|237.46|240.09|237.29|0
1648536740000|2022-03-29 06:52:20|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648536760000|2022-03-29 06:52:40|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1648536770000|2022-03-29 06:52:50|240.09|237.29|240.18|237.38|240.18|237.38|240.09|237.29|0
1648536780000|2022-03-29 06:53:00|240.09|237.29|240.26|237.46|240.26|237.46|240.09|237.29|0
1648536790000|2022-03-29 06:53:10|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1648536800000|2022-03-29 06:53:20|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1648536810000|2022-03-29 06:53:30|240.18|237.38|240.26|237.46|240.26|237.46|240.18|237.38|0
1648536820000|2022-03-29 06:53:40|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648536830000|2022-03-29 06:53:50|239.92|237.12|239.92|237.12|240.01|237.21|239.92|237.12|0
1648536840000|2022-03-29 06:54:00|239.75|236.95|239.84|237.04|239.84|237.04|239.75|236.95|0
1648536850000|2022-03-29 06:54:10|239.75|236.95|239.58|236.78|239.75|236.95|239.58|236.78|0
1648536860000|2022-03-29 06:54:20|239.49|236.69|239.4|236.6|239.49|236.69|239.4|236.6|0
1648536870000|2022-03-29 06:54:30|239.32|236.52|239.32|236.52|239.32|236.52|239.32|236.52|0
1648536880000|2022-03-29 06:54:40|239.23|236.43|238.98|236.18|239.23|236.43|238.98|236.18|0
1648536890000|2022-03-29 06:54:50|238.89|236.09|238.72|235.92|238.98|236.18|238.72|235.92|0
1648536900000|2022-03-29 06:55:00|238.89|236.09|238.81|236.01|238.89|236.09|238.81|236.01|0
1648536910000|2022-03-29 06:55:10|238.72|235.92|238.72|235.92|238.72|235.92|238.72|235.92|0
1648536920000|2022-03-29 06:55:20|238.89|236.09|238.72|235.92|238.89|236.09|238.72|235.92|0
1648536930000|2022-03-29 06:55:30|238.55|235.75|238.89|236.09|238.89|236.09|238.55|235.75|0
1648536940000|2022-03-29 06:55:40|238.98|236.18|238.89|236.09|238.98|236.18|238.89|236.09|0
1648536950000|2022-03-29 06:55:50|238.81|236.01|238.72|235.92|238.81|236.01|238.72|235.92|0
1648536960000|2022-03-29 06:56:00|238.55|235.75|238.72|235.92|238.72|235.92|238.55|235.75|0
1648536970000|2022-03-29 06:56:10|238.55|235.75|238.55|235.75|238.55|235.75|238.55|235.75|0
1648536980000|2022-03-29 06:56:20|238.46|235.66|238.38|235.58|238.46|235.66|238.38|235.58|0
1648536990000|2022-03-29 06:56:30|238.55|235.75|238.64|235.84|238.64|235.84|238.55|235.75|0
1648537000000|2022-03-29 06:56:40|238.72|235.92|238.72|235.92|238.72|235.92|238.72|235.92|0
1648537010000|2022-03-29 06:56:50|238.64|235.84|238.55|235.75|238.64|235.84|238.55|235.75|0
1648537020000|2022-03-29 06:57:00|238.72|235.92|238.89|236.09|238.89|236.09|238.72|235.92|0
1648537030000|2022-03-29 06:57:10|238.72|235.92|238.89|236.09|238.89|236.09|238.72|235.92|0
1648537060000|2022-03-29 06:57:40|239.06|236.26|238.89|236.09|239.06|236.26|238.89|236.09|0
1648537070000|2022-03-29 06:57:50|238.98|236.18|238.98|236.18|239.06|236.26|238.98|236.18|0
1648537080000|2022-03-29 06:58:00|239.06|236.26|239.06|236.26|239.06|236.26|239.06|236.26|0
1648537090000|2022-03-29 06:58:10|239.23|236.43|239.23|236.43|239.23|236.43|239.23|236.43|0
1648537100000|2022-03-29 06:58:20|239.06|236.26|239.06|236.26|239.15|236.35|239.06|236.26|0
1648537110000|2022-03-29 06:58:30|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1648537120000|2022-03-29 06:58:40|238.72|235.92|238.55|235.75|238.72|235.92|238.55|235.75|0
1648537130000|2022-03-29 06:58:50|238.37|235.57|238.37|235.57|238.37|235.57|238.37|235.57|0
1648537140000|2022-03-29 06:59:00|238.2|235.4|238.2|235.4|238.2|235.4|238.2|235.4|0
1648537150000|2022-03-29 06:59:10|238.03|235.23|237.52|234.72|238.03|235.23|237.52|234.72|0
1648537160000|2022-03-29 06:59:20|237.35|234.55|236.67|233.87|237.35|234.55|236.67|233.87|0
1648537170000|2022-03-29 06:59:30|236.5|233.7|235.82|233.02|236.5|233.7|235.82|233.02|0
1648537180000|2022-03-29 06:59:40|235.99|233.19|236.67|233.87|236.67|233.87|235.99|233.19|0
1648537190000|2022-03-29 06:59:50|236.59|233.79|236.42|233.62|236.59|233.79|236.33|233.53|0
1648537200000|2022-03-29 07:00:00|236.33|233.53|236.59|233.79|236.76|233.96|236.24|233.44|0
1648537210000|2022-03-29 07:00:10|236.16|233.36|236.5|233.7|236.67|233.87|236.16|233.36|0
1648537220000|2022-03-29 07:00:20|236.76|233.96|236.67|233.87|237.18|234.38|236.67|233.87|0
1648537230000|2022-03-29 07:00:30|237.18|234.38|237.35|234.55|237.35|234.55|237.18|234.38|0
1648537240000|2022-03-29 07:00:40|237.18|234.38|237.35|234.55|237.52|234.72|237.18|234.38|0
1648537250000|2022-03-29 07:00:50|237.18|234.38|237.52|234.72|237.86|235.06|237.18|234.38|0
1648537260000|2022-03-29 07:01:00|237.69|234.89|238.2|235.4|238.2|235.4|237.52|234.72|0
1648537270000|2022-03-29 07:01:10|238.03|235.23|238.03|235.23|238.12|235.32|238.03|235.23|0
1648537280000|2022-03-29 07:01:20|238.2|235.4|238.46|235.66|238.46|235.66|238.2|235.4|0
1648537290000|2022-03-29 07:01:30|239.23|236.43|239.23|236.43|239.23|236.43|239.06|236.26|0
1648537300000|2022-03-29 07:01:40|239.4|236.6|239.06|236.26|239.4|236.6|239.06|236.26|0
1648537310000|2022-03-29 07:01:50|238.63|235.83|238.72|235.92|238.8|236|238.63|235.83|0
1648537320000|2022-03-29 07:02:00|238.89|236.09|239.32|236.52|239.32|236.52|238.89|236.09|0
1648537330000|2022-03-29 07:02:10|239.23|236.43|239.06|236.26|239.23|236.43|238.89|236.09|0
1648537340000|2022-03-29 07:02:20|238.89|236.09|239.4|236.6|239.4|236.6|238.89|236.09|0
1648537350000|2022-03-29 07:02:30|239.32|236.52|239.4|236.6|239.4|236.6|239.15|236.35|0
1648537370000|2022-03-29 07:02:50|239.57|236.77|239.32|236.52|239.74|236.94|239.32|236.52|0
1648537380000|2022-03-29 07:03:00|239.23|236.43|239.57|236.77|239.57|236.77|239.23|236.43|0
1648537390000|2022-03-29 07:03:10|239.91|237.11|239.74|236.94|239.91|237.11|239.74|236.94|0
1648537400000|2022-03-29 07:03:20|239.91|237.11|239.74|236.94|239.91|237.11|239.74|236.94|0
1648537410000|2022-03-29 07:03:30|239.57|236.77|239.23|236.43|239.57|236.77|239.23|236.43|0
1648537420000|2022-03-29 07:03:40|239.06|236.26|239.23|236.43|239.23|236.43|239.06|236.26|0
1648537430000|2022-03-29 07:03:50|239.15|236.35|239.23|236.43|239.23|236.43|239.15|236.35|0
1648537440000|2022-03-29 07:04:00|239.4|236.6|239.32|236.52|239.4|236.6|239.32|236.52|0
1648537450000|2022-03-29 07:04:10|239.06|236.26|239.06|236.26|239.23|236.43|239.06|236.26|0
1648537460000|2022-03-29 07:04:20|239.23|236.43|239.23|236.43|239.23|236.43|239.23|236.43|0
1648537470000|2022-03-29 07:04:30|239.4|236.6|239.23|236.43|239.4|236.6|239.23|236.43|0
1648537480000|2022-03-29 07:04:40|239.32|236.52|239.32|236.52|239.4|236.6|239.32|236.52|0
1648537490000|2022-03-29 07:04:50|239.4|236.6|239.32|236.52|239.4|236.6|239.32|236.52|0
1648537500000|2022-03-29 07:05:00|239.2|236.8|239.89|237.49|240.06|237.66|239.2|236.8|0
1648537510000|2022-03-29 07:05:10|240.23|237.83|240.23|237.83|240.49|238.09|240.23|237.83|0
1648537520000|2022-03-29 07:05:20|240.06|237.66|240.15|237.75|240.15|237.75|239.97|237.57|0
1648537530000|2022-03-29 07:05:30|240.23|237.83|239.89|237.49|240.23|237.83|239.89|237.49|0
1648537540000|2022-03-29 07:05:40|240.06|237.66|240.06|237.66|240.06|237.66|239.88|237.48|0
1648537550000|2022-03-29 07:05:50|240.4|238|240.06|237.66|240.4|238|240.06|237.66|0
1648537560000|2022-03-29 07:06:00|240.23|237.83|240.66|238.26|240.74|238.34|240.23|237.83|0
1648537570000|2022-03-29 07:06:10|240.4|238|240.4|238|240.57|238.17|240.4|238|0
1648537580000|2022-03-29 07:06:20|240.32|237.92|240.15|237.75|240.32|237.92|240.15|237.75|0
1648537590000|2022-03-29 07:06:30|240.23|237.83|240.23|237.83|240.32|237.92|240.23|237.83|0
1648537600000|2022-03-29 07:06:40|240.15|237.75|240.32|237.92|240.4|238|240.15|237.75|0
1648537610000|2022-03-29 07:06:50|240.23|237.83|240.4|238|240.4|238|240.15|237.75|0
1648537620000|2022-03-29 07:07:00|240.23|237.83|240.23|237.83|240.23|237.83|240.06|237.66|0
1648537630000|2022-03-29 07:07:10|240.49|238.09|240.23|237.83|240.49|238.09|240.23|237.83|0
1648537640000|2022-03-29 07:07:20|240.15|237.75|240.15|237.75|240.15|237.75|240.06|237.66|0
1648537650000|2022-03-29 07:07:30|240.23|237.83|240.57|238.17|240.57|238.17|240.23|237.83|0
1648537660000|2022-03-29 07:07:40|240.49|238.09|240.4|238|240.49|238.09|240.4|238|0
1648537670000|2022-03-29 07:07:50|240.23|237.83|240.23|237.83|240.23|237.83|240.23|237.83|0
1648537680000|2022-03-29 07:08:00|240.32|237.92|240.4|238|240.4|238|240.32|237.92|0
1648537690000|2022-03-29 07:08:10|240.32|237.92|240.57|238.17|240.57|238.17|240.32|237.92|0
1648537700000|2022-03-29 07:08:20|240.74|238.34|240.74|238.34|240.74|238.34|240.74|238.34|0
1648537710000|2022-03-29 07:08:30|240.92|238.52|240.91|238.51|241.09|238.69|240.91|238.51|0
1648537720000|2022-03-29 07:08:40|241.26|238.86|241.43|239.03|241.6|239.2|241.26|238.86|0
1648537730000|2022-03-29 07:08:50|241.09|238.69|241.18|238.78|241.43|239.03|241.09|238.69|0
1648537740000|2022-03-29 07:09:00|241.09|238.69|241.43|239.03|241.43|239.03|241.09|238.69|0
1648537750000|2022-03-29 07:09:10|241.26|238.86|241.6|239.2|241.78|239.38|241.26|238.86|0
1648537760000|2022-03-29 07:09:20|241.26|238.86|241.43|239.03|241.6|239.2|241.26|238.86|0
1648537770000|2022-03-29 07:09:30|241.6|239.2|242.29|239.89|242.29|239.89|241.6|239.2|0
1648537780000|2022-03-29 07:09:40|241.95|239.55|242.04|239.64|242.04|239.64|241.95|239.55|0
1648537790000|2022-03-29 07:09:50|242.12|239.72|242.21|239.81|242.21|239.81|241.95|239.55|0
1648537800000|2022-03-29 07:10:00|242.29|239.89|242.29|239.89|242.29|239.89|242.21|239.81|0
1648537810000|2022-03-29 07:10:10|242.47|240.07|242.47|240.07|242.47|240.07|242.47|240.07|0
1648537820000|2022-03-29 07:10:20|242.29|239.89|242.29|239.89|242.29|239.89|242.29|239.89|0
1648537830000|2022-03-29 07:10:30|242.12|239.72|242.29|239.89|242.29|239.89|242.12|239.72|0
1648537840000|2022-03-29 07:10:40|242.47|240.07|242.9|240.5|242.9|240.5|242.47|240.07|0
1648537850000|2022-03-29 07:10:50|242.56|240.16|242.29|239.89|242.64|240.24|242.29|239.89|0
1648537860000|2022-03-29 07:11:00|242.21|239.81|242.47|240.07|242.64|240.24|242.21|239.81|0
1648537870000|2022-03-29 07:11:10|242.29|239.89|241.78|239.38|242.29|239.89|241.78|239.38|0
1648537880000|2022-03-29 07:11:20|241.86|239.46|241.77|239.37|241.86|239.46|241.77|239.37|0
1648537890000|2022-03-29 07:11:30|242.12|239.72|242.12|239.72|242.12|239.72|241.95|239.55|0
1648537900000|2022-03-29 07:11:40|242.29|239.89|242.47|240.07|242.47|240.07|242.21|239.81|0
1648537910000|2022-03-29 07:11:50|242.29|239.89|242.29|239.89|242.29|239.89|242.29|239.89|0
1648537920000|2022-03-29 07:12:00|242.12|239.72|241.95|239.55|242.12|239.72|241.95|239.55|0
1648537930000|2022-03-29 07:12:10|241.77|239.37|241.77|239.37|241.77|239.37|241.77|239.37|0
1648537940000|2022-03-29 07:12:20|241.69|239.29|241.6|239.2|241.69|239.29|241.6|239.2|0
1648537950000|2022-03-29 07:12:30|241.52|239.12|241.77|239.37|241.77|239.37|241.52|239.12|0
1648537960000|2022-03-29 07:12:40|241.69|239.29|241.6|239.2|241.77|239.37|241.6|239.2|0
1648537970000|2022-03-29 07:12:50|241.69|239.29|241.35|238.95|241.69|239.29|241.35|238.95|0
1648537980000|2022-03-29 07:13:00|241.26|238.86|241.08|238.68|241.26|238.86|241.08|238.68|0
1648537990000|2022-03-29 07:13:10|241.26|238.86|240.57|238.17|241.26|238.86|240.57|238.17|0
1648538000000|2022-03-29 07:13:20|240.49|238.09|240.22|237.82|240.49|238.09|240.22|237.82|0
1648538010000|2022-03-29 07:13:30|240.31|237.91|240.22|237.82|240.31|237.91|240.22|237.82|0
1648538020000|2022-03-29 07:13:40|240.14|237.74|240.4|238|240.4|238|240.14|237.74|0
1648538030000|2022-03-29 07:13:50|240.22|237.82|240.22|237.82|240.22|237.82|240.22|237.82|0
1648538040000|2022-03-29 07:14:00|240.14|237.74|239.8|237.4|240.14|237.74|239.71|237.31|0
1648538050000|2022-03-29 07:14:10|239.88|237.48|240.57|238.17|240.57|238.17|239.88|237.48|0
1648538060000|2022-03-29 07:14:20|240.91|238.51|240.74|238.34|240.91|238.51|240.74|238.34|0
1648538070000|2022-03-29 07:14:30|240.57|238.17|240.49|238.09|240.57|238.17|240.49|238.09|0
1648538080000|2022-03-29 07:14:40|240.4|238|240.66|238.26|240.66|238.26|240.4|238|0
1648538090000|2022-03-29 07:14:50|240.74|238.34|241|238.6|241|238.6|240.74|238.34|0
1648538100000|2022-03-29 07:15:00|241.17|238.77|241.26|238.86|241.26|238.86|241.08|238.68|0
1648538110000|2022-03-29 07:15:10|241.35|238.95|240.91|238.51|241.35|238.95|240.91|238.51|0
1648538120000|2022-03-29 07:15:20|240.74|238.34|240.57|238.17|240.74|238.34|240.57|238.17|0
1648538130000|2022-03-29 07:15:30|240.66|238.26|240.57|238.17|240.66|238.26|240.57|238.17|0
1648538140000|2022-03-29 07:15:40|240.74|238.34|240.57|238.17|240.74|238.34|240.57|238.17|0
1648538150000|2022-03-29 07:15:50|240.66|238.26|240.74|238.34|240.74|238.34|240.66|238.26|0
1648538160000|2022-03-29 07:16:00|240.83|238.43|240.57|238.17|240.91|238.51|240.57|238.17|0
1648538170000|2022-03-29 07:16:10|240.4|238|240.4|238|240.4|238|240.22|237.82|0
1648538180000|2022-03-29 07:16:20|240.39|237.99|240.39|237.99|240.39|237.99|240.39|237.99|0
1648538190000|2022-03-29 07:16:30|240.22|237.82|240.57|238.17|240.57|238.17|240.22|237.82|0
1648538200000|2022-03-29 07:16:40|240.66|238.26|240.57|238.17|240.66|238.26|240.57|238.17|0
1648538210000|2022-03-29 07:16:50|240.66|238.26|240.74|238.34|240.74|238.34|240.57|238.17|0
1648538220000|2022-03-29 07:17:00|240.57|238.17|240.57|238.17|240.66|238.26|240.57|238.17|0
1648538230000|2022-03-29 07:17:10|240.66|238.26|240.74|238.34|240.74|238.34|240.66|238.26|0
1648538240000|2022-03-29 07:17:20|240.57|238.17|240.57|238.17|240.66|238.26|240.57|238.17|0
1648538250000|2022-03-29 07:17:30|240.66|238.26|240.66|238.26|240.66|238.26|240.66|238.26|0
1648538260000|2022-03-29 07:17:40|240.74|238.34|240.57|238.17|240.91|238.51|240.57|238.17|0
1648538280000|2022-03-29 07:18:00|240.22|237.82|240.22|237.82|240.22|237.82|240.22|237.82|0
1648538290000|2022-03-29 07:18:10|240.05|237.65|239.71|237.31|240.05|237.65|239.71|237.31|0
1648538300000|2022-03-29 07:18:20|239.8|237.4|239.88|237.48|239.97|237.57|239.8|237.4|0
1648538310000|2022-03-29 07:18:30|239.97|237.57|240.57|238.17|240.57|238.17|239.97|237.57|0
1648538320000|2022-03-29 07:18:40|240.39|237.99|240.39|237.99|240.39|237.99|240.39|237.99|0
1648538330000|2022-03-29 07:18:50|240.22|237.82|240.57|238.17|240.57|238.17|240.22|237.82|0
1648538350000|2022-03-29 07:19:10|240.74|238.34|240.91|238.51|240.91|238.51|240.74|238.34|0
1648538360000|2022-03-29 07:19:20|240.83|238.43|240.91|238.51|240.91|238.51|240.74|238.34|0
1648538370000|2022-03-29 07:19:30|241|238.6|240.74|238.34|241|238.6|240.74|238.34|0
1648538380000|2022-03-29 07:19:40|240.48|238.08|240.39|237.99|240.48|238.08|240.39|237.99|0
1648538390000|2022-03-29 07:19:50|240.31|237.91|240.31|237.91|240.31|237.91|240.22|237.82|0
1648538400000|2022-03-29 07:20:00|240.39|237.99|239.88|237.48|240.39|237.99|239.88|237.48|0
1648538410000|2022-03-29 07:20:10|239.71|237.31|239.53|237.13|239.8|237.4|239.53|237.13|0
1648538420000|2022-03-29 07:20:20|239.36|236.96|239.53|237.13|239.62|237.22|239.36|236.96|0
1648538430000|2022-03-29 07:20:30|239.45|237.05|239.45|237.05|239.45|237.05|239.36|236.96|0
1648538440000|2022-03-29 07:20:40|239.53|237.13|239.36|236.96|239.53|237.13|239.36|236.96|0
1648538450000|2022-03-29 07:20:50|239.19|236.79|239.19|236.79|239.19|236.79|239.19|236.79|0
1648538460000|2022-03-29 07:21:00|238.33|235.93|238.33|235.93|238.33|235.93|238.33|235.93|0
1648538470000|2022-03-29 07:21:10|238.16|235.76|238.16|235.76|238.16|235.76|238.16|235.76|0
1648538480000|2022-03-29 07:21:20|237.99|235.59|237.99|235.59|237.99|235.59|237.82|235.42|0
1648538490000|2022-03-29 07:21:30|237.91|235.51|237.74|235.34|237.91|235.51|237.74|235.34|0
1648538500000|2022-03-29 07:21:40|237.82|235.42|237.48|235.08|237.82|235.42|237.48|235.08|0
1648538510000|2022-03-29 07:21:50|237.65|235.25|237.82|235.42|237.82|235.42|237.65|235.25|0
1648538520000|2022-03-29 07:22:00|237.48|235.08|237.31|234.91|237.48|235.08|237.31|234.91|0
1648538530000|2022-03-29 07:22:10|237.48|235.08|237.65|235.25|237.74|235.34|237.48|235.08|0
1648538540000|2022-03-29 07:22:20|237.48|235.08|237.48|235.08|237.48|235.08|237.4|235|0
1648538550000|2022-03-29 07:22:30|237.31|234.91|237.65|235.25|237.82|235.42|237.31|234.91|0
1648538560000|2022-03-29 07:22:40|237.31|234.91|237.31|234.91|237.31|234.91|237.31|234.91|0
1648538570000|2022-03-29 07:22:50|237.48|235.08|237.48|235.08|237.48|235.08|237.31|234.91|0
1648538580000|2022-03-29 07:23:00|237.31|234.91|236.63|234.23|237.31|234.91|236.63|234.23|0
1648538590000|2022-03-29 07:23:10|236.11|233.71|236.11|233.71|236.11|233.71|236.11|233.71|0
1648538600000|2022-03-29 07:23:20|235.6|233.2|235.77|233.37|235.77|233.37|235.6|233.2|0
1648538610000|2022-03-29 07:23:30|235.69|233.29|235.69|233.29|235.69|233.29|235.69|233.29|0
1648538620000|2022-03-29 07:23:40|235.77|233.37|235.43|233.03|235.77|233.37|235.43|233.03|0
1648538630000|2022-03-29 07:23:50|235.26|232.86|234.59|232.19|235.26|232.86|234.59|232.19|0
1648538640000|2022-03-29 07:24:00|234.33|231.93|234.59|232.19|234.59|232.19|234.33|231.93|0
1648538650000|2022-03-29 07:24:10|234.25|231.85|235.09|232.69|235.09|232.69|234.25|231.85|0
1648538660000|2022-03-29 07:24:20|235.18|232.78|235.43|233.03|235.6|233.2|235.18|232.78|0
1648538670000|2022-03-29 07:24:30|235.77|233.37|236.11|233.71|236.11|233.71|235.77|233.37|0
1648538680000|2022-03-29 07:24:40|235.94|233.54|236.2|233.8|236.2|233.8|235.94|233.54|0
1648538690000|2022-03-29 07:24:50|236.03|233.63|236.11|233.71|236.11|233.71|235.94|233.54|0
1648538700000|2022-03-29 07:25:00|236.03|233.63|236.11|233.71|236.11|233.71|235.77|233.37|0
1648538710000|2022-03-29 07:25:10|236.03|233.63|236.03|233.63|236.11|233.71|235.94|233.54|0
1648538720000|2022-03-29 07:25:20|235.77|233.37|235.77|233.37|235.94|233.54|235.77|233.37|0
1648538740000|2022-03-29 07:25:40|235.86|233.46|235.77|233.37|235.86|233.46|235.77|233.37|0
1648538750000|2022-03-29 07:25:50|235.6|233.2|235.6|233.2|235.77|233.37|235.6|233.2|0
1648538760000|2022-03-29 07:26:00|234.84|232.44|234.75|232.35|234.84|232.44|234.58|232.18|0
1648538770000|2022-03-29 07:26:10|234.92|232.52|234.75|232.35|234.92|232.52|234.75|232.35|0
1648538780000|2022-03-29 07:26:20|235.01|232.61|234.67|232.27|235.01|232.61|234.67|232.27|0
1648538790000|2022-03-29 07:26:30|234.5|232.1|234.41|232.01|234.5|232.1|234.41|232.01|0
1648538800000|2022-03-29 07:26:40|234.24|231.84|234.24|231.84|234.24|231.84|234.08|231.68|0
1648538810000|2022-03-29 07:26:50|234.33|231.93|234.08|231.68|234.33|231.93|234.08|231.68|0
1648538820000|2022-03-29 07:27:00|234.24|231.84|234.08|231.68|234.24|231.84|234.08|231.68|0
1648538830000|2022-03-29 07:27:10|233.99|231.59|234.24|231.84|234.24|231.84|233.99|231.59|0
1648538840000|2022-03-29 07:27:20|234.16|231.76|234.24|231.84|234.24|231.84|234.16|231.76|0
1648538850000|2022-03-29 07:27:30|234.33|231.93|234.5|232.1|234.5|232.1|234.33|231.93|0
1648538860000|2022-03-29 07:27:40|234.75|232.35|234.92|232.52|234.92|232.52|234.67|232.27|0
1648538870000|2022-03-29 07:27:50|235.01|232.61|234.58|232.18|235.01|232.61|234.58|232.18|0
1648538880000|2022-03-29 07:28:00|234.75|232.35|234.92|232.52|234.92|232.52|234.75|232.35|0
1648538890000|2022-03-29 07:28:10|235.09|232.69|235.09|232.69|235.09|232.69|235.09|232.69|0
1648538900000|2022-03-29 07:28:20|234.92|232.52|234.58|232.18|234.92|232.52|234.58|232.18|0
1648538910000|2022-03-29 07:28:30|234.75|232.35|234.41|232.01|234.75|232.35|234.41|232.01|0
1648538920000|2022-03-29 07:28:40|234.75|232.35|235.35|232.95|235.35|232.95|234.75|232.35|0
1648538930000|2022-03-29 07:28:50|235.43|233.03|235.09|232.69|235.43|233.03|234.92|232.52|0
1648538940000|2022-03-29 07:29:00|234.92|232.52|234.75|232.35|234.92|232.52|234.58|232.18|0
1648538950000|2022-03-29 07:29:10|234.92|232.52|234.92|232.52|235.01|232.61|234.92|232.52|0
1648538960000|2022-03-29 07:29:20|235.09|232.69|235.26|232.86|235.26|232.86|235.09|232.69|0
1648538970000|2022-03-29 07:29:30|235.43|233.03|235.26|232.86|235.6|233.2|235.26|232.86|0
1648538980000|2022-03-29 07:29:40|235.18|232.78|234.92|232.52|235.18|232.78|234.92|232.52|0
1648538990000|2022-03-29 07:29:50|235.01|232.61|235.26|232.86|235.26|232.86|235.01|232.61|0
1648539000000|2022-03-29 07:30:00|235.09|232.69|235.94|233.54|235.94|233.54|234.92|232.52|0
1648539010000|2022-03-29 07:30:10|235.86|233.46|235.94|233.54|235.94|233.54|235.6|233.2|0
1648539020000|2022-03-29 07:30:20|236.11|233.71|235.86|233.46|236.11|233.71|235.6|233.2|0
1648539030000|2022-03-29 07:30:30|236.03|233.63|235.6|233.2|236.03|233.63|235.6|233.2|0
1648539040000|2022-03-29 07:30:40|235.52|233.12|235.52|233.12|235.52|233.12|235.52|233.12|0
1648539050000|2022-03-29 07:30:50|235.6|233.2|235.77|233.37|235.94|233.54|235.6|233.2|0
1648539060000|2022-03-29 07:31:00|235.94|233.54|236.11|233.71|236.11|233.71|235.94|233.54|0
1648539070000|2022-03-29 07:31:10|236.2|233.8|236.37|233.97|236.37|233.97|236.03|233.63|0
1648539080000|2022-03-29 07:31:20|236.45|234.05|236.45|234.05|236.54|234.14|236.37|233.97|0
1648539090000|2022-03-29 07:31:30|236.11|233.71|235.77|233.37|236.11|233.71|235.77|233.37|0
1648539100000|2022-03-29 07:31:40|235.94|233.54|235.6|233.2|235.94|233.54|235.6|233.2|0
1648539110000|2022-03-29 07:31:50|236.11|233.71|236.11|233.71|236.2|233.8|236.03|233.63|0
1648539120000|2022-03-29 07:32:00|236.03|233.63|235.94|233.54|236.03|233.63|235.86|233.46|0
1648539130000|2022-03-29 07:32:10|236.11|233.71|236.11|233.71|236.2|233.8|236.03|233.63|0
1648539140000|2022-03-29 07:32:20|236.03|233.63|236.03|233.63|236.11|233.71|235.94|233.54|0
1648539150000|2022-03-29 07:32:30|236.2|233.8|236.28|233.88|236.28|233.88|236.2|233.8|0
1648539160000|2022-03-29 07:32:40|236.11|233.71|236.2|233.8|236.37|233.97|236.11|233.71|0
1648539170000|2022-03-29 07:32:50|235.94|233.54|235.77|233.37|236.03|233.63|235.77|233.37|0
1648539180000|2022-03-29 07:33:00|235.6|233.2|235.6|233.2|235.77|233.37|235.6|233.2|0
1648539190000|2022-03-29 07:33:10|235.77|233.37|236.11|233.71|236.11|233.71|235.77|233.37|0
1648539200000|2022-03-29 07:33:20|236.2|233.8|236.11|233.71|236.2|233.8|236.11|233.71|0
1648539210000|2022-03-29 07:33:30|237.13|234.73|237.13|234.73|237.22|234.82|237.13|234.73|0
1648539220000|2022-03-29 07:33:40|237.3|234.9|237.22|234.82|237.3|234.9|237.13|234.73|0
1648539230000|2022-03-29 07:33:50|237.13|234.73|237.3|234.9|237.3|234.9|237.13|234.73|0
1648539240000|2022-03-29 07:34:00|237.22|234.82|237.22|234.82|237.22|234.82|237.13|234.73|0
1648539250000|2022-03-29 07:34:10|237.3|234.9|237.3|234.9|237.3|234.9|237.13|234.73|0
1648539260000|2022-03-29 07:34:20|237.39|234.99|237.13|234.73|237.39|234.99|237.13|234.73|0
1648539270000|2022-03-29 07:34:30|237.3|234.9|237.3|234.9|237.3|234.9|237.13|234.73|0
1648539280000|2022-03-29 07:34:40|237.47|235.07|237.47|235.07|237.47|235.07|237.39|234.99|0
1648539290000|2022-03-29 07:34:50|237.3|234.9|237.47|235.07|237.56|235.16|237.3|234.9|0
1648539300000|2022-03-29 07:35:00|237.39|234.99|237.47|235.07|237.47|235.07|237.3|234.9|0
1648539310000|2022-03-29 07:35:10|237.64|235.24|237.81|235.41|237.99|235.59|237.64|235.24|0
1648539320000|2022-03-29 07:35:20|237.73|235.33|237.47|235.07|237.73|235.33|237.3|234.9|0
1648539330000|2022-03-29 07:35:30|237.3|234.9|237.13|234.73|237.3|234.9|237.13|234.73|0
1648539340000|2022-03-29 07:35:40|237.3|234.9|237.3|234.9|237.3|234.9|237.13|234.73|0
1648539350000|2022-03-29 07:35:50|237.22|234.82|237.13|234.73|237.22|234.82|237.13|234.73|0
1648539360000|2022-03-29 07:36:00|237.39|234.99|237.39|234.99|237.39|234.99|237.3|234.9|0
1648539370000|2022-03-29 07:36:10|237.3|234.9|237.39|234.99|237.39|234.99|237.3|234.9|0
1648539380000|2022-03-29 07:36:20|237.3|234.9|237.3|234.9|237.3|234.9|237.3|234.9|0
1648539390000|2022-03-29 07:36:30|237.64|235.24|237.98|235.58|237.98|235.58|237.64|235.24|0
1648539400000|2022-03-29 07:36:40|237.81|235.41|237.81|235.41|237.9|235.5|237.81|235.41|0
1648539410000|2022-03-29 07:36:50|237.98|235.58|237.9|235.5|237.98|235.58|237.9|235.5|0
1648539420000|2022-03-29 07:37:00|237.98|235.58|237.64|235.24|237.98|235.58|237.64|235.24|0
1648539430000|2022-03-29 07:37:10|237.73|235.33|237.64|235.24|237.73|235.33|237.64|235.24|0
1648539440000|2022-03-29 07:37:20|237.47|235.07|237.3|234.9|237.47|235.07|237.3|234.9|0
1648539450000|2022-03-29 07:37:30|237.22|234.82|237.39|234.99|237.39|234.99|237.22|234.82|0
1648539460000|2022-03-29 07:37:40|237.3|234.9|237.39|234.99|237.39|234.99|237.3|234.9|0
1648539470000|2022-03-29 07:37:50|237.3|234.9|237.39|234.99|237.47|235.07|237.3|234.9|0
1648539480000|2022-03-29 07:38:00|237.3|234.9|237.39|234.99|237.39|234.99|237.22|234.82|0
1648539490000|2022-03-29 07:38:10|237.47|235.07|237.3|234.9|237.47|235.07|237.3|234.9|0
1648539500000|2022-03-29 07:38:20|237.39|234.99|237.3|234.9|237.39|234.99|237.3|234.9|0
1648539510000|2022-03-29 07:38:30|236.96|234.56|236.96|234.56|237.05|234.65|236.88|234.48|0
1648539520000|2022-03-29 07:38:40|237.05|234.65|236.96|234.56|237.05|234.65|236.96|234.56|0
1648539530000|2022-03-29 07:38:50|237.05|234.65|236.96|234.56|237.05|234.65|236.96|234.56|0
1648539540000|2022-03-29 07:39:00|237.05|234.65|237.05|234.65|237.13|234.73|237.05|234.65|0
1648539550000|2022-03-29 07:39:10|237.13|234.73|236.96|234.56|237.13|234.73|236.96|234.56|0
1648539560000|2022-03-29 07:39:20|237.13|234.73|236.96|234.56|237.22|234.82|236.96|234.56|0
1648539570000|2022-03-29 07:39:30|237.22|234.82|237.22|234.82|237.22|234.82|237.13|234.73|0
1648539580000|2022-03-29 07:39:40|237.47|235.07|237.39|234.99|237.47|235.07|237.39|234.99|0
1648539590000|2022-03-29 07:39:50|237.3|234.9|237.13|234.73|237.3|234.9|237.13|234.73|0
1648539600000|2022-03-29 07:40:00|237.22|234.82|237.3|234.9|237.3|234.9|237.22|234.82|0
1648539610000|2022-03-29 07:40:10|237.22|234.82|238.67|236.27|238.67|236.27|237.22|234.82|0
1648539620000|2022-03-29 07:40:20|238.5|236.1|238.15|235.75|238.5|236.1|238.15|235.75|0
1648539630000|2022-03-29 07:40:30|238.32|235.92|238.41|236.01|238.5|236.1|238.32|235.92|0
1648539640000|2022-03-29 07:40:40|238.5|236.1|238.15|235.75|238.5|236.1|238.15|235.75|0
1648539650000|2022-03-29 07:40:50|238.32|235.92|237.98|235.58|238.32|235.92|237.98|235.58|0
1648539660000|2022-03-29 07:41:00|238.07|235.67|237.9|235.5|238.07|235.67|237.81|235.41|0
1648539670000|2022-03-29 07:41:10|238.15|235.75|238.07|235.67|238.15|235.75|238.07|235.67|0
1648539680000|2022-03-29 07:41:20|237.9|235.5|237.98|235.58|237.98|235.58|237.9|235.5|0
1648539690000|2022-03-29 07:41:30|237.81|235.41|238.07|235.67|238.07|235.67|237.81|235.41|0
1648539700000|2022-03-29 07:41:40|237.98|235.58|237.98|235.58|238.07|235.67|237.98|235.58|0
1648539710000|2022-03-29 07:41:50|237.9|235.5|237.81|235.41|237.9|235.5|237.81|235.41|0
1648539720000|2022-03-29 07:42:00|237.56|235.16|237.56|235.16|237.64|235.24|237.56|235.16|0
1648539730000|2022-03-29 07:42:10|237.64|235.24|237.81|235.41|237.81|235.41|237.64|235.24|0
1648539740000|2022-03-29 07:42:20|237.98|235.58|237.98|235.58|237.98|235.58|237.81|235.41|0
1648539750000|2022-03-29 07:42:30|237.81|235.41|237.9|235.5|237.9|235.5|237.81|235.41|0
1648539760000|2022-03-29 07:42:40|237.81|235.41|237.98|235.58|237.98|235.58|237.81|235.41|0
1648539770000|2022-03-29 07:42:50|238.07|235.67|238.15|235.75|238.15|235.75|237.98|235.58|0
1648539780000|2022-03-29 07:43:00|237.98|235.58|237.98|235.58|238.07|235.67|237.98|235.58|0
1648539790000|2022-03-29 07:43:10|237.81|235.41|237.81|235.41|237.81|235.41|237.81|235.41|0
1648539800000|2022-03-29 07:43:20|237.9|235.5|237.98|235.58|237.98|235.58|237.9|235.5|0
1648539810000|2022-03-29 07:43:30|237.81|235.41|237.81|235.41|237.81|235.41|237.73|235.33|0
1648539820000|2022-03-29 07:43:40|237.73|235.33|237.73|235.33|237.81|235.41|237.73|235.33|0
1648539830000|2022-03-29 07:43:50|237.81|235.41|237.98|235.58|237.98|235.58|237.81|235.41|0
1648539840000|2022-03-29 07:44:00|237.9|235.5|238.15|235.75|238.15|235.75|237.9|235.5|0
1648539850000|2022-03-29 07:44:10|238.07|235.67|238.15|235.75|238.15|235.75|237.98|235.58|0
1648539860000|2022-03-29 07:44:20|237.98|235.58|237.81|235.41|237.98|235.58|237.73|235.33|0
1648539870000|2022-03-29 07:44:30|237.73|235.33|237.64|235.24|237.73|235.33|237.64|235.24|0
1648539880000|2022-03-29 07:44:40|237.81|235.41|237.64|235.24|237.81|235.41|237.64|235.24|0
1648539890000|2022-03-29 07:44:50|237.47|235.07|237.73|235.33|237.81|235.41|237.47|235.07|0
1648539900000|2022-03-29 07:45:00|237.81|235.41|237.98|235.58|237.98|235.58|237.81|235.41|0
1648539910000|2022-03-29 07:45:10|238.15|235.75|237.98|235.58|238.15|235.75|237.98|235.58|0
1648539920000|2022-03-29 07:45:20|238.15|235.75|237.81|235.41|238.15|235.75|237.81|235.41|0
1648539930000|2022-03-29 07:45:30|237.64|235.24|237.73|235.33|237.73|235.33|237.64|235.24|0
1648539940000|2022-03-29 07:45:40|237.56|235.16|237.64|235.24|237.64|235.24|237.56|235.16|0
1648539950000|2022-03-29 07:45:50|237.73|235.33|237.73|235.33|237.81|235.41|237.64|235.24|0
1648539960000|2022-03-29 07:46:00|237.81|235.41|237.81|235.41|237.81|235.41|237.81|235.41|0
1648539970000|2022-03-29 07:46:10|237.64|235.24|237.64|235.24|237.64|235.24|237.64|235.24|0
1648539980000|2022-03-29 07:46:20|237.56|235.16|237.64|235.24|237.64|235.24|237.56|235.16|0
1648539990000|2022-03-29 07:46:30|237.73|235.33|237.81|235.41|237.81|235.41|237.73|235.33|0
1648540000000|2022-03-29 07:46:40|237.98|235.58|237.9|235.5|237.98|235.58|237.9|235.5|0
1648540010000|2022-03-29 07:46:50|237.98|235.58|237.9|235.5|237.98|235.58|237.9|235.5|0
1648540020000|2022-03-29 07:47:00|238.07|235.67|238.49|236.09|238.49|236.09|238.07|235.67|0
1648540030000|2022-03-29 07:47:10|238.92|236.52|238.83|236.43|238.92|236.52|238.83|236.43|0
1648540040000|2022-03-29 07:47:20|238.66|236.26|238.66|236.26|238.66|236.26|238.66|236.26|0
1648540050000|2022-03-29 07:47:30|238.49|236.09|238.32|235.92|238.49|236.09|238.32|235.92|0
1648540060000|2022-03-29 07:47:40|238.15|235.75|238.41|236.01|238.41|236.01|238.15|235.75|0
1648540070000|2022-03-29 07:47:50|238.32|235.92|238.32|235.92|238.32|235.92|238.32|235.92|0
1648540080000|2022-03-29 07:48:00|238.41|236.01|238.15|235.75|238.41|236.01|238.15|235.75|0
1648540090000|2022-03-29 07:48:10|238.32|235.92|238.15|235.75|238.32|235.92|238.15|235.75|0
1648540100000|2022-03-29 07:48:20|238.32|235.92|238.32|235.92|238.32|235.92|238.32|235.92|0
1648540110000|2022-03-29 07:48:30|238.15|235.75|238.15|235.75|238.15|235.75|238.15|235.75|0
1648540120000|2022-03-29 07:48:40|238.07|235.67|238.07|235.67|238.07|235.67|238.07|235.67|0
1648540130000|2022-03-29 07:48:50|237.98|235.58|237.81|235.41|237.98|235.58|237.81|235.41|0
1648540140000|2022-03-29 07:49:00|237.73|235.33|238.15|235.75|238.15|235.75|237.73|235.33|0
1648540150000|2022-03-29 07:49:10|238.07|235.67|238.15|235.75|238.15|235.75|238.07|235.67|0
1648540160000|2022-03-29 07:49:20|238.24|235.84|238.15|235.75|238.24|235.84|238.15|235.75|0
1648540180000|2022-03-29 07:49:40|238.07|235.67|238.15|235.75|238.15|235.75|237.98|235.58|0
1648540190000|2022-03-29 07:49:50|237.98|235.58|237.81|235.41|237.98|235.58|237.81|235.41|0
1648540200000|2022-03-29 07:50:00|237.9|235.5|237.81|235.41|238.15|235.75|237.81|235.41|0
1648540210000|2022-03-29 07:50:10|237.64|235.24|237.47|235.07|237.64|235.24|237.47|235.07|0
1648540220000|2022-03-29 07:50:20|237.29|234.89|237.29|234.89|237.29|234.89|237.21|234.81|0
1648540230000|2022-03-29 07:50:30|237.46|235.06|237.46|235.06|237.46|235.06|237.46|235.06|0
1648540240000|2022-03-29 07:50:40|237.55|235.15|237.72|235.32|237.72|235.32|237.55|235.15|0
1648540250000|2022-03-29 07:50:50|237.98|235.58|237.98|235.58|237.98|235.58|237.98|235.58|0
1648540260000|2022-03-29 07:51:00|237.81|235.41|237.64|235.24|237.81|235.41|237.64|235.24|0
1648540270000|2022-03-29 07:51:10|237.72|235.32|237.9|235.5|237.9|235.5|237.72|235.32|0
1648540280000|2022-03-29 07:51:20|237.98|235.58|237.81|235.41|237.98|235.58|237.81|235.41|0
1648540300000|2022-03-29 07:51:40|237.89|235.49|237.98|235.58|237.98|235.58|237.89|235.49|0
1648540310000|2022-03-29 07:51:50|238.32|235.92|238.32|235.92|238.49|236.09|238.32|235.92|0
1648540320000|2022-03-29 07:52:00|238.41|236.01|238.66|236.26|238.66|236.26|238.41|236.01|0
1648540330000|2022-03-29 07:52:10|238.83|236.43|238.66|236.26|238.83|236.43|238.66|236.26|0
1648540340000|2022-03-29 07:52:20|238.49|236.09|238.24|235.84|238.49|236.09|238.15|235.75|0
1648540350000|2022-03-29 07:52:30|238.15|235.75|238.24|235.84|238.32|235.92|238.15|235.75|0
1648540360000|2022-03-29 07:52:40|238.32|235.92|237.81|235.41|238.32|235.92|237.81|235.41|0
1648540370000|2022-03-29 07:52:50|237.63|235.23|237.63|235.23|237.63|235.23|237.63|235.23|0
1648540390000|2022-03-29 07:53:10|237.81|235.41|238.66|236.26|238.66|236.26|237.81|235.41|0
1648540400000|2022-03-29 07:53:20|238.49|236.09|238.32|235.92|238.49|236.09|238.32|235.92|0
1648540410000|2022-03-29 07:53:30|238.49|236.09|238.49|236.09|238.58|236.18|238.32|235.92|0
1648540420000|2022-03-29 07:53:40|238.66|236.26|238.49|236.09|238.66|236.26|238.49|236.09|0
1648540430000|2022-03-29 07:53:50|238.41|236.01|238.75|236.35|238.92|236.52|238.41|236.01|0
1648540440000|2022-03-29 07:54:00|238.92|236.52|239.09|236.69|239.09|236.69|238.83|236.43|0
1648540450000|2022-03-29 07:54:10|239.17|236.77|238.66|236.26|239.17|236.77|238.66|236.26|0
1648540460000|2022-03-29 07:54:20|238.49|236.09|237.89|235.49|238.49|236.09|237.89|235.49|0
1648540470000|2022-03-29 07:54:30|237.98|235.58|238.06|235.66|238.15|235.75|237.98|235.58|0
1648540480000|2022-03-29 07:54:40|237.98|235.58|237.98|235.58|238.06|235.66|237.98|235.58|0
1648540490000|2022-03-29 07:54:50|238.06|235.66|238.15|235.75|238.15|235.75|237.98|235.58|0
1648540500000|2022-03-29 07:55:00|238.24|235.84|238.41|236.01|238.41|236.01|238.24|235.84|0
1648540510000|2022-03-29 07:55:10|238.66|236.26|238.32|235.92|238.66|236.26|238.24|235.84|0
1648540520000|2022-03-29 07:55:20|238.24|235.84|238.32|235.92|238.32|235.92|238.24|235.84|0
1648540530000|2022-03-29 07:55:30|238.24|235.84|238.32|235.92|238.41|236.01|238.24|235.84|0
1648540540000|2022-03-29 07:55:40|238.41|236.01|238.41|236.01|238.41|236.01|238.41|236.01|0
1648540550000|2022-03-29 07:55:50|238.49|236.09|238.32|235.92|238.49|236.09|238.32|235.92|0
1648540560000|2022-03-29 07:56:00|238.23|235.83|238.32|235.92|238.32|235.92|238.23|235.83|0
1648540570000|2022-03-29 07:56:10|238.49|236.09|238.49|236.09|238.49|236.09|238.49|236.09|0
1648540580000|2022-03-29 07:56:20|238.58|236.18|238.66|236.26|238.66|236.26|238.58|236.18|0
1648540590000|2022-03-29 07:56:30|238.49|236.09|238.49|236.09|238.49|236.09|238.49|236.09|0
1648540600000|2022-03-29 07:56:40|238.58|236.18|238.49|236.09|238.66|236.26|238.49|236.09|0
1648540610000|2022-03-29 07:56:50|238.58|236.18|238.58|236.18|238.58|236.18|238.49|236.09|0
1648540620000|2022-03-29 07:57:00|238.66|236.26|238.66|236.26|238.66|236.26|238.66|236.26|0
1648540630000|2022-03-29 07:57:10|238.58|236.18|238.32|235.92|238.58|236.18|238.32|235.92|0
1648540640000|2022-03-29 07:57:20|238.49|236.09|238.32|235.92|238.49|236.09|238.32|235.92|0
1648540650000|2022-03-29 07:57:30|238.15|235.75|238.32|235.92|238.32|235.92|238.15|235.75|0
1648540660000|2022-03-29 07:57:40|238.14|235.74|238.14|235.74|238.14|235.74|238.14|235.74|0
1648540670000|2022-03-29 07:57:50|238.32|235.92|237.97|235.57|238.32|235.92|237.97|235.57|0
1648540680000|2022-03-29 07:58:00|238.14|235.74|238.14|235.74|238.14|235.74|238.14|235.74|0
1648540700000|2022-03-29 07:58:20|238.23|235.83|237.89|235.49|238.23|235.83|237.89|235.49|0
1648540710000|2022-03-29 07:58:30|237.72|235.32|237.8|235.4|237.8|235.4|237.63|235.23|0
1648540720000|2022-03-29 07:58:40|237.63|235.23|237.8|235.4|237.8|235.4|237.63|235.23|0
1648540730000|2022-03-29 07:58:50|237.63|235.23|237.46|235.06|237.63|235.23|237.46|235.06|0
1648540740000|2022-03-29 07:59:00|237.29|234.89|236.95|234.55|237.29|234.89|236.95|234.55|0
1648540750000|2022-03-29 07:59:10|237.12|234.72|237.21|234.81|237.21|234.81|237.12|234.72|0
1648540760000|2022-03-29 07:59:20|237.12|234.72|237.12|234.72|237.12|234.72|237.12|234.72|0
1648540770000|2022-03-29 07:59:30|237.29|234.89|237.29|234.89|237.29|234.89|237.29|234.89|0
1648540790000|2022-03-29 07:59:50|237.38|234.98|237.38|234.98|237.38|234.98|237.29|234.89|0
1648540800000|2022-03-29 08:00:00|237.46|235.06|238.14|235.74|238.14|235.74|237.46|235.06|0
1648540810000|2022-03-29 08:00:10|238.06|235.66|237.97|235.57|238.06|235.66|237.97|235.57|0
1648540820000|2022-03-29 08:00:20|237.89|235.49|237.97|235.57|237.97|235.57|237.8|235.4|0
1648540830000|2022-03-29 08:00:30|237.72|235.32|237.63|235.23|237.72|235.32|237.63|235.23|0
1648540840000|2022-03-29 08:00:40|237.46|235.06|237.55|235.15|237.63|235.23|237.46|235.06|0
1648540850000|2022-03-29 08:00:50|237.38|234.98|237.55|235.15|237.55|235.15|237.29|234.89|0
1648540860000|2022-03-29 08:01:00|237.63|235.23|237.63|235.23|237.63|235.23|237.46|235.06|0
1648540870000|2022-03-29 08:01:10|237.8|235.4|237.8|235.4|237.89|235.49|237.8|235.4|0
1648540880000|2022-03-29 08:01:20|237.63|235.23|237.63|235.23|237.72|235.32|237.63|235.23|0
1648540890000|2022-03-29 08:01:30|237.46|235.06|237.46|235.06|237.63|235.23|237.46|235.06|0
1648540900000|2022-03-29 08:01:40|237.29|234.89|237.29|234.89|237.29|234.89|237.29|234.89|0
1648540910000|2022-03-29 08:01:50|237.12|234.72|236.95|234.55|237.12|234.72|236.95|234.55|0
1648540920000|2022-03-29 08:02:00|237.12|234.72|237.8|235.4|237.8|235.4|237.12|234.72|0
1648540930000|2022-03-29 08:02:10|237.63|235.23|237.46|235.06|237.63|235.23|237.46|235.06|0
1648540940000|2022-03-29 08:02:20|237.12|234.72|236.44|234.04|237.12|234.72|236.35|233.95|0
1648540950000|2022-03-29 08:02:30|236.61|234.21|236.44|234.04|236.61|234.21|236.44|234.04|0
1648540960000|2022-03-29 08:02:40|236.52|234.12|236.26|233.86|236.61|234.21|236.26|233.86|0
1648540970000|2022-03-29 08:02:50|235.92|233.52|235.92|233.52|235.92|233.52|235.92|233.52|0
1648540980000|2022-03-29 08:03:00|235.75|233.35|235.92|233.52|235.92|233.52|235.75|233.35|0
1648540990000|2022-03-29 08:03:10|236.09|233.69|236.18|233.78|236.26|233.86|236.09|233.69|0
1648541000000|2022-03-29 08:03:20|236.26|233.86|236.43|234.03|236.44|234.04|236.26|233.86|0
1648541010000|2022-03-29 08:03:30|236.26|233.86|235.92|233.52|236.26|233.86|235.92|233.52|0
1648541020000|2022-03-29 08:03:40|236.09|233.69|236.18|233.78|236.18|233.78|236.09|233.69|0
1648541030000|2022-03-29 08:03:50|236.26|233.86|236.35|233.95|236.35|233.95|236.26|233.86|0
1648541040000|2022-03-29 08:04:00|236.43|234.03|236.61|234.21|236.61|234.21|236.43|234.03|0
1648541050000|2022-03-29 08:04:10|236.78|234.38|236.6|234.2|236.78|234.38|236.6|234.2|0
1648541060000|2022-03-29 08:04:20|236.43|234.03|236.26|233.86|236.43|234.03|236.26|233.86|0
1648541070000|2022-03-29 08:04:30|236.09|233.69|236.09|233.69|236.09|233.69|235.92|233.52|0
1648541080000|2022-03-29 08:04:40|236.18|233.78|236.43|234.03|236.43|234.03|236.18|233.78|0
1648541110000|2022-03-29 08:05:10|236.69|234.29|236.6|234.2|236.69|234.29|236.6|234.2|0
1648541120000|2022-03-29 08:05:20|236.77|234.37|236.77|234.37|236.77|234.37|236.77|234.37|0
1648541140000|2022-03-29 08:05:40|236.86|234.46|236.86|234.46|236.86|234.46|236.86|234.46|0
1648541150000|2022-03-29 08:05:50|237.12|234.72|237.29|234.89|237.29|234.89|237.12|234.72|0
1648541160000|2022-03-29 08:06:00|237.38|234.98|237.63|235.23|237.63|235.23|237.38|234.98|0
1648541170000|2022-03-29 08:06:10|237.46|235.06|237.46|235.06|237.46|235.06|237.46|235.06|0
1648541180000|2022-03-29 08:06:20|237.29|234.89|237.12|234.72|237.29|234.89|237.12|234.72|0
1648541190000|2022-03-29 08:06:30|237.29|234.89|237.29|234.89|237.29|234.89|237.12|234.72|0
1648541200000|2022-03-29 08:06:40|237.12|234.72|237.12|234.72|237.12|234.72|237.12|234.72|0
1648541220000|2022-03-29 08:07:00|236.94|234.54|236.94|234.54|236.94|234.54|236.94|234.54|0
1648541230000|2022-03-29 08:07:10|237.03|234.63|237.12|234.72|237.12|234.72|237.03|234.63|0
1648541240000|2022-03-29 08:07:20|236.94|234.54|236.6|234.2|236.94|234.54|236.6|234.2|0
1648541250000|2022-03-29 08:07:30|236.43|234.03|236.18|233.78|236.43|234.03|236.18|233.78|0
1648541260000|2022-03-29 08:07:40|236.09|233.69|236.52|234.12|236.52|234.12|236.09|233.69|0
1648541270000|2022-03-29 08:07:50|236.43|234.03|236.35|233.95|236.43|234.03|236.35|233.95|0
1648541280000|2022-03-29 08:08:00|236.43|234.03|236.43|234.03|236.43|234.03|236.26|233.86|0
1648541290000|2022-03-29 08:08:10|236.26|233.86|236.18|233.78|236.26|233.86|236.18|233.78|0
1648541300000|2022-03-29 08:08:20|236.09|233.69|236.26|233.86|236.26|233.86|236.09|233.69|0
1648541310000|2022-03-29 08:08:30|236.09|233.69|236.26|233.86|236.26|233.86|236.09|233.69|0
1648541320000|2022-03-29 08:08:40|236.09|233.69|236.09|233.69|236.09|233.69|236.09|233.69|0
1648541340000|2022-03-29 08:09:00|235.92|233.52|235.92|233.52|236.01|233.61|235.92|233.52|0
1648541350000|2022-03-29 08:09:10|236.09|233.69|236.09|233.69|236.09|233.69|236.09|233.69|0
1648541360000|2022-03-29 08:09:20|236.26|233.86|236.26|233.86|236.35|233.95|236.26|233.86|0
1648541370000|2022-03-29 08:09:30|236.35|233.95|236.09|233.69|236.43|234.03|236.09|233.69|0
1648541380000|2022-03-29 08:09:40|236.01|233.61|236.09|233.69|236.09|233.69|236.01|233.61|0
1648541390000|2022-03-29 08:09:50|235.92|233.52|236.01|233.61|236.09|233.69|235.92|233.52|0
1648541400000|2022-03-29 08:10:00|235.92|233.52|236.01|233.61|236.01|233.61|235.92|233.52|0
1648541410000|2022-03-29 08:10:10|235.92|233.52|235.75|233.35|235.92|233.52|235.75|233.35|0
1648541420000|2022-03-29 08:10:20|235.92|233.52|235.92|233.52|235.92|233.52|235.84|233.44|0
1648541430000|2022-03-29 08:10:30|236.09|233.69|236.09|233.69|236.09|233.69|236.09|233.69|0
1648541440000|2022-03-29 08:10:40|236.18|233.78|236.09|233.69|236.18|233.78|236.09|233.69|0
1648541450000|2022-03-29 08:10:50|236.18|233.78|236.26|233.86|236.26|233.86|236.18|233.78|0
1648541470000|2022-03-29 08:11:10|236.09|233.69|236.09|233.69|236.09|233.69|236.09|233.69|0
1648541480000|2022-03-29 08:11:20|235.92|233.52|236.26|233.86|236.26|233.86|235.92|233.52|0
1648541490000|2022-03-29 08:11:30|236.6|234.2|236.77|234.37|236.77|234.37|236.6|234.2|0
1648541500000|2022-03-29 08:11:40|236.86|234.46|236.77|234.37|236.94|234.54|236.77|234.37|0
1648541510000|2022-03-29 08:11:50|236.86|234.46|236.77|234.37|236.86|234.46|236.77|234.37|0
1648541520000|2022-03-29 08:12:00|236.86|234.46|237.11|234.71|237.11|234.71|236.86|234.46|0
1648541530000|2022-03-29 08:12:10|237.2|234.8|237.2|234.8|237.28|234.88|237.11|234.71|0
1648541540000|2022-03-29 08:12:20|237.28|234.88|237.62|235.22|237.62|235.22|237.28|234.88|0
1648541550000|2022-03-29 08:12:30|237.8|235.4|237.97|235.57|237.97|235.57|237.8|235.4|0
1648541560000|2022-03-29 08:12:40|237.88|235.48|237.97|235.57|237.97|235.57|237.88|235.48|0
1648541570000|2022-03-29 08:12:50|238.14|235.74|237.8|235.4|238.14|235.74|237.8|235.4|0
1648541580000|2022-03-29 08:13:00|237.71|235.31|237.71|235.31|237.71|235.31|237.62|235.22|0
1648541590000|2022-03-29 08:13:10|237.62|235.22|237.11|234.71|237.62|235.22|237.11|234.71|0
1648541600000|2022-03-29 08:13:20|237.2|234.8|236.69|234.29|237.2|234.8|236.69|234.29|0
1648541610000|2022-03-29 08:13:30|236.77|234.37|236.94|234.54|236.94|234.54|236.77|234.37|0
1648541620000|2022-03-29 08:13:40|237.11|234.71|236.86|234.46|237.11|234.71|236.86|234.46|0
1648541630000|2022-03-29 08:13:50|236.77|234.37|236.86|234.46|236.86|234.46|236.77|234.37|0
1648541640000|2022-03-29 08:14:00|237.03|234.63|237.11|234.71|237.2|234.8|237.03|234.63|0
1648541650000|2022-03-29 08:14:10|237.2|234.8|237.11|234.71|237.2|234.8|237.11|234.71|0
1648541660000|2022-03-29 08:14:20|237.03|234.63|237.11|234.71|237.2|234.8|237.03|234.63|0
1648541670000|2022-03-29 08:14:30|236.86|234.46|237.11|234.71|237.11|234.71|236.86|234.46|0
1648541680000|2022-03-29 08:14:40|236.94|234.54|237.03|234.63|237.03|234.63|236.94|234.54|0
1648541690000|2022-03-29 08:14:50|236.94|234.54|236.77|234.37|236.94|234.54|236.77|234.37|0
1648541700000|2022-03-29 08:15:00|237.28|234.88|237.28|234.88|237.28|234.88|237.28|234.88|0
1648541710000|2022-03-29 08:15:10|237.11|234.71|237.2|234.8|237.2|234.8|237.11|234.71|0
1648541720000|2022-03-29 08:15:20|237.11|234.71|236.94|234.54|237.2|234.8|236.94|234.54|0
1648541730000|2022-03-29 08:15:30|236.77|234.37|236.43|234.03|236.77|234.37|236.43|234.03|0
1648541740000|2022-03-29 08:15:40|236.77|234.37|236.77|234.37|236.77|234.37|236.77|234.37|0
1648541750000|2022-03-29 08:15:50|236.6|234.2|236.43|234.03|236.6|234.2|236.43|234.03|0
1648541760000|2022-03-29 08:16:00|236.35|233.95|235.58|233.18|236.35|233.95|235.58|233.18|0
1648541770000|2022-03-29 08:16:10|235.75|233.35|235.07|232.67|235.75|233.35|235.07|232.67|0
1648541780000|2022-03-29 08:16:20|235.24|232.84|235.16|232.76|235.24|232.84|235.16|232.76|0
1648541790000|2022-03-29 08:16:30|235.07|232.67|235.07|232.67|235.16|232.76|235.07|232.67|0
1648541800000|2022-03-29 08:16:40|234.9|232.5|235.07|232.67|235.07|232.67|234.9|232.5|0
1648541810000|2022-03-29 08:16:50|234.9|232.5|235.07|232.67|235.07|232.67|234.9|232.5|0
1648541820000|2022-03-29 08:17:00|234.99|232.59|235.07|232.67|235.07|232.67|234.99|232.59|0
1648541830000|2022-03-29 08:17:10|235.24|232.84|235.24|232.84|235.58|233.18|235.24|232.84|0
1648541850000|2022-03-29 08:17:30|235.33|232.93|235.58|233.18|235.58|233.18|235.24|232.84|0
1648541860000|2022-03-29 08:17:40|235.75|233.35|235.92|233.52|235.92|233.52|235.75|233.35|0
1648541870000|2022-03-29 08:17:50|236.09|233.69|236.01|233.61|236.09|233.69|236.01|233.61|0
1648541880000|2022-03-29 08:18:00|235.92|233.52|235.92|233.52|235.92|233.52|235.92|233.52|0
1648541900000|2022-03-29 08:18:20|236.09|233.69|236.26|233.86|236.26|233.86|236.09|233.69|0
1648541910000|2022-03-29 08:18:30|236.43|234.03|236.43|234.03|236.6|234.2|236.43|234.03|0
1648541920000|2022-03-29 08:18:40|236.6|234.2|236.43|234.03|236.6|234.2|236.43|234.03|0
1648541930000|2022-03-29 08:18:50|235.92|233.52|236.09|233.69|236.09|233.69|235.92|233.52|0
1648541940000|2022-03-29 08:19:00|236.26|233.86|235.75|233.35|236.26|233.86|235.75|233.35|0
1648541950000|2022-03-29 08:19:10|235.83|233.43|235.92|233.52|235.92|233.52|235.83|233.43|0
1648541960000|2022-03-29 08:19:20|235.75|233.35|235.92|233.52|235.92|233.52|235.75|233.35|0
1648541970000|2022-03-29 08:19:30|236|233.6|235.75|233.35|236|233.6|235.75|233.35|0
1648541980000|2022-03-29 08:19:40|235.83|233.43|236.09|233.69|236.09|233.69|235.75|233.35|0
1648541990000|2022-03-29 08:19:50|235.92|233.52|235.92|233.52|235.92|233.52|235.92|233.52|0
1648542000000|2022-03-29 08:20:00|235.75|233.35|235.75|233.35|235.75|233.35|235.75|233.35|0
1648542010000|2022-03-29 08:20:10|235.83|233.43|235.83|233.43|235.92|233.52|235.83|233.43|0
1648542020000|2022-03-29 08:20:20|235.75|233.35|235.58|233.18|235.75|233.35|235.58|233.18|0
1648542030000|2022-03-29 08:20:30|235.83|233.43|235.75|233.35|235.92|233.52|235.75|233.35|0
1648542040000|2022-03-29 08:20:40|235.58|233.18|235.41|233.01|235.58|233.18|235.41|233.01|0
1648542050000|2022-03-29 08:20:50|235.32|232.92|235.41|233.01|235.41|233.01|235.32|232.92|0
1648542060000|2022-03-29 08:21:00|235.24|232.84|235.4|233|235.58|233.18|235.24|232.84|0
1648542070000|2022-03-29 08:21:10|235.24|232.84|235.49|233.09|235.49|233.09|235.24|232.84|0
1648542080000|2022-03-29 08:21:20|235.4|233|235.4|233|235.57|233.17|235.4|233|0
1648542090000|2022-03-29 08:21:30|235.57|233.17|235.57|233.17|235.57|233.17|235.4|233|0
1648542110000|2022-03-29 08:21:50|235.4|233|235.23|232.83|235.4|233|235.23|232.83|0
1648542120000|2022-03-29 08:22:00|235.4|233|235.74|233.34|235.74|233.34|235.4|233|0
1648542130000|2022-03-29 08:22:10|235.91|233.51|235.74|233.34|235.91|233.51|235.74|233.34|0
1648542140000|2022-03-29 08:22:20|235.66|233.26|235.4|233|235.66|233.26|235.4|233|0
1648542150000|2022-03-29 08:22:30|235.32|232.92|235.32|232.92|235.32|232.92|235.32|232.92|0
1648542160000|2022-03-29 08:22:40|235.06|232.66|235.4|233|235.4|233|235.06|232.66|0
1648542170000|2022-03-29 08:22:50|235.57|233.17|235.74|233.34|235.74|233.34|235.57|233.17|0
1648542180000|2022-03-29 08:23:00|235.57|233.17|235.66|233.26|235.74|233.34|235.57|233.17|0
1648542190000|2022-03-29 08:23:10|236.08|233.68|236.25|233.85|236.25|233.85|236.08|233.68|0
1648542200000|2022-03-29 08:23:20|236.42|234.02|236.42|234.02|236.42|234.02|236.42|234.02|0
1648542220000|2022-03-29 08:23:40|236.34|233.94|236.34|233.94|236.42|234.02|236.25|233.85|0
1648542230000|2022-03-29 08:23:50|236.25|233.85|236.08|233.68|236.25|233.85|236.08|233.68|0
1648542240000|2022-03-29 08:24:00|236.25|233.85|236.42|234.02|236.42|234.02|236.25|233.85|0
1648542250000|2022-03-29 08:24:10|236.51|234.11|236.25|233.85|236.51|234.11|236.25|233.85|0
1648542260000|2022-03-29 08:24:20|236.59|234.19|236.59|234.19|236.94|234.54|236.59|234.19|0
1648542290000|2022-03-29 08:24:50|236.51|234.11|236.25|233.85|236.51|234.11|236.25|233.85|0
1648542300000|2022-03-29 08:25:00|236.08|233.68|235.74|233.34|236.42|234.02|235.74|233.34|0
1648542310000|2022-03-29 08:25:10|235.83|233.43|235.91|233.51|235.91|233.51|235.74|233.34|0
1648542320000|2022-03-29 08:25:20|235.83|233.43|235.74|233.34|235.83|233.43|235.74|233.34|0
1648542330000|2022-03-29 08:25:30|236.08|233.68|236.59|234.19|236.59|234.19|236.08|233.68|0
1648542340000|2022-03-29 08:25:40|236.42|234.02|236.25|233.85|236.42|234.02|236.25|233.85|0
1648542350000|2022-03-29 08:25:50|236.34|233.94|236.08|233.68|236.34|233.94|236.08|233.68|0
1648542360000|2022-03-29 08:26:00|236.34|233.94|236.25|233.85|236.34|233.94|236.25|233.85|0
1648542370000|2022-03-29 08:26:10|236.34|233.94|236.42|234.02|236.51|234.11|236.34|233.94|0
1648542380000|2022-03-29 08:26:20|236.34|233.94|236.42|234.02|236.42|234.02|236.25|233.85|0
1648542390000|2022-03-29 08:26:30|236.25|233.85|236.25|233.85|236.25|233.85|236.25|233.85|0
1648542400000|2022-03-29 08:26:40|236.34|233.94|236.42|234.02|236.59|234.19|236.34|233.94|0
1648542410000|2022-03-29 08:26:50|236.51|234.11|236.42|234.02|236.51|234.11|236.42|234.02|0
1648542420000|2022-03-29 08:27:00|236.51|234.11|236.42|234.02|236.59|234.19|236.42|234.02|0
1648542430000|2022-03-29 08:27:10|236.51|234.11|236.68|234.28|236.68|234.28|236.42|234.02|0
1648542440000|2022-03-29 08:27:20|236.76|234.36|236.68|234.28|236.76|234.36|236.68|234.28|0
1648542450000|2022-03-29 08:27:30|236.76|234.36|236.68|234.28|236.76|234.36|236.68|234.28|0
1648542460000|2022-03-29 08:27:40|236.59|234.19|236.59|234.19|236.59|234.19|236.59|234.19|0
1648542470000|2022-03-29 08:27:50|236.51|234.11|236.34|233.94|236.51|234.11|236.34|233.94|0
1648542480000|2022-03-29 08:28:00|236.42|234.02|236.42|234.02|236.51|234.11|236.42|234.02|0
1648542490000|2022-03-29 08:28:10|236.51|234.11|236.68|234.28|236.68|234.28|236.51|234.11|0
1648542500000|2022-03-29 08:28:20|236.76|234.36|236.68|234.28|236.76|234.36|236.68|234.28|0
1648542510000|2022-03-29 08:28:30|236.59|234.19|236.76|234.36|236.76|234.36|236.59|234.19|0
1648542520000|2022-03-29 08:28:40|236.85|234.45|236.85|234.45|236.85|234.45|236.76|234.36|0
1648542530000|2022-03-29 08:28:50|236.93|234.53|236.76|234.36|236.93|234.53|236.68|234.28|0
1648542540000|2022-03-29 08:29:00|236.59|234.19|236.68|234.28|236.68|234.28|236.59|234.19|0
1648542550000|2022-03-29 08:29:10|236.51|234.11|236.25|233.85|236.51|234.11|236.25|233.85|0
1648542560000|2022-03-29 08:29:20|236.34|233.94|236.34|233.94|236.34|233.94|236.25|233.85|0
1648542570000|2022-03-29 08:29:30|236.25|233.85|236.42|234.02|236.42|234.02|236.25|233.85|0
1648542600000|2022-03-29 08:30:00|236.34|233.94|236.42|234.02|236.42|234.02|236.34|233.94|0
1648542610000|2022-03-29 08:30:10|236.76|234.36|236.93|234.53|236.93|234.53|236.76|234.36|0
1648542620000|2022-03-29 08:30:20|236.76|234.36|236.76|234.36|236.76|234.36|236.76|234.36|0
1648542630000|2022-03-29 08:30:30|236.59|234.19|236.76|234.36|236.76|234.36|236.51|234.11|0
1648542640000|2022-03-29 08:30:40|236.68|234.28|236.51|234.11|236.68|234.28|236.51|234.11|0
1648542650000|2022-03-29 08:30:50|236.59|234.19|236.68|234.28|236.68|234.28|236.59|234.19|0
1648542660000|2022-03-29 08:31:00|236.76|234.36|236.76|234.36|236.76|234.36|236.68|234.28|0
1648542670000|2022-03-29 08:31:10|236.85|234.45|236.93|234.53|236.93|234.53|236.85|234.45|0
1648542680000|2022-03-29 08:31:20|236.85|234.45|236.85|234.45|236.85|234.45|236.85|234.45|0
1648542690000|2022-03-29 08:31:30|236.76|234.36|236.76|234.36|237.1|234.7|236.76|234.36|0
1648542700000|2022-03-29 08:31:40|236.93|234.53|236.76|234.36|236.93|234.53|236.76|234.36|0
1648542710000|2022-03-29 08:31:50|236.93|234.53|236.76|234.36|236.93|234.53|236.76|234.36|0
1648542720000|2022-03-29 08:32:00|236.68|234.28|236.93|234.53|236.93|234.53|236.68|234.28|0
1648542740000|2022-03-29 08:32:20|236.85|234.45|236.93|234.53|236.93|234.53|236.76|234.36|0
1648542750000|2022-03-29 08:32:30|236.85|234.45|236.85|234.45|236.93|234.53|236.85|234.45|0
1648542760000|2022-03-29 08:32:40|236.93|234.53|236.93|234.53|237.1|234.7|236.93|234.53|0
1648542770000|2022-03-29 08:32:50|236.76|234.36|236.93|234.53|236.93|234.53|236.76|234.36|0
1648542780000|2022-03-29 08:33:00|236.85|234.45|236.93|234.53|236.93|234.53|236.85|234.45|0
1648542790000|2022-03-29 08:33:10|237.1|234.7|237.02|234.62|237.1|234.7|237.02|234.62|0
1648542800000|2022-03-29 08:33:20|236.93|234.53|237.1|234.7|237.19|234.79|236.93|234.53|0
1648542810000|2022-03-29 08:33:30|237.36|234.96|237.27|234.87|237.36|234.96|237.27|234.87|0
1648542820000|2022-03-29 08:33:40|237.19|234.79|237.19|234.79|237.27|234.87|237.19|234.79|0
1648542830000|2022-03-29 08:33:50|237.27|234.87|237.27|234.87|237.27|234.87|237.27|234.87|0
1648542840000|2022-03-29 08:34:00|237.19|234.79|237.36|234.96|237.36|234.96|237.19|234.79|0
1648542850000|2022-03-29 08:34:10|237.27|234.87|237.27|234.87|237.44|235.04|237.27|234.87|0
1648542860000|2022-03-29 08:34:20|237.36|234.96|237.27|234.87|237.36|234.96|237.27|234.87|0
1648542880000|2022-03-29 08:34:40|237.1|234.7|237.1|234.7|237.1|234.7|237.1|234.7|0
1648542900000|2022-03-29 08:35:00|236.93|234.53|236.85|234.45|236.93|234.53|236.76|234.36|0
1648542910000|2022-03-29 08:35:10|236.93|234.53|237.27|234.87|237.27|234.87|236.93|234.53|0
1648542920000|2022-03-29 08:35:20|237.44|235.04|237.44|235.04|237.44|235.04|237.44|235.04|0
1648542930000|2022-03-29 08:35:30|237.53|235.13|237.44|235.04|237.61|235.21|237.44|235.04|0
1648542940000|2022-03-29 08:35:40|237.27|234.87|237.44|235.04|237.44|235.04|237.27|234.87|0
1648542960000|2022-03-29 08:36:00|237.27|234.87|237.27|234.87|237.27|234.87|237.27|234.87|0
1648542970000|2022-03-29 08:36:10|237.19|234.79|237.1|234.7|237.27|234.87|237.1|234.7|0
1648542990000|2022-03-29 08:36:30|236.93|234.53|236.76|234.36|236.93|234.53|236.76|234.36|0
1648543000000|2022-03-29 08:36:40|236.59|234.19|236.59|234.19|236.59|234.19|236.59|234.19|0
1648543010000|2022-03-29 08:36:50|236.42|234.02|236.59|234.19|236.59|234.19|236.42|234.02|0
1648543020000|2022-03-29 08:37:00|236.42|234.02|235.74|233.34|236.42|234.02|235.74|233.34|0
1648543030000|2022-03-29 08:37:10|235.91|233.51|236.08|233.68|236.08|233.68|235.91|233.51|0
1648543040000|2022-03-29 08:37:20|235.91|233.51|235.91|233.51|235.91|233.51|235.91|233.51|0
1648543050000|2022-03-29 08:37:30|236|233.6|235.91|233.51|236|233.6|235.91|233.51|0
1648543060000|2022-03-29 08:37:40|236.08|233.68|236.59|234.19|236.59|234.19|236.08|233.68|0
1648543070000|2022-03-29 08:37:50|236.42|234.02|236.59|234.19|236.59|234.19|236.42|234.02|0
1648543080000|2022-03-29 08:38:00|236.76|234.36|236.59|234.19|236.76|234.36|236.59|234.19|0
1648543090000|2022-03-29 08:38:10|236.25|233.85|236.25|233.85|236.25|233.85|236.17|233.77|0
1648543100000|2022-03-29 08:38:20|236.42|234.02|236.93|234.53|236.93|234.53|236.42|234.02|0
1648543110000|2022-03-29 08:38:30|237.1|234.7|236.93|234.53|237.1|234.7|236.93|234.53|0
1648543120000|2022-03-29 08:38:40|236.85|234.45|236.76|234.36|236.93|234.53|236.76|234.36|0
1648543140000|2022-03-29 08:39:00|236.85|234.45|236.85|234.45|236.85|234.45|236.85|234.45|0
1648543150000|2022-03-29 08:39:10|236.76|234.36|236.68|234.28|236.76|234.36|236.68|234.28|0
1648543160000|2022-03-29 08:39:20|236.76|234.36|236.68|234.28|236.76|234.36|236.68|234.28|0
1648543170000|2022-03-29 08:39:30|236.85|234.45|236.68|234.28|236.85|234.45|236.68|234.28|0
1648543180000|2022-03-29 08:39:40|236.76|234.36|236.68|234.28|236.76|234.36|236.68|234.28|0
1648543190000|2022-03-29 08:39:50|236.42|234.02|236.33|233.93|236.42|234.02|236.33|233.93|0
1648543200000|2022-03-29 08:40:00|236.25|233.85|235.91|233.51|236.25|233.85|235.74|233.34|0
1648543210000|2022-03-29 08:40:10|235.74|233.34|235.4|233|235.74|233.34|235.4|233|0
1648543220000|2022-03-29 08:40:20|235.57|233.17|236.25|233.85|236.25|233.85|235.57|233.17|0
1648543230000|2022-03-29 08:40:30|236.08|233.68|236.08|233.68|236.25|233.85|236.08|233.68|0
1648543240000|2022-03-29 08:40:40|235.74|233.34|235.74|233.34|235.74|233.34|235.74|233.34|0
1648543250000|2022-03-29 08:40:50|235.65|233.25|235.56|233.16|235.74|233.34|235.56|233.16|0
1648543260000|2022-03-29 08:41:00|235.39|232.99|235.39|232.99|235.39|232.99|235.22|232.82|0
1648543270000|2022-03-29 08:41:10|235.31|232.91|235.22|232.82|235.31|232.91|235.22|232.82|0
1648543280000|2022-03-29 08:41:20|235.39|232.99|235.05|232.65|235.39|232.99|235.05|232.65|0
1648543290000|2022-03-29 08:41:30|235.14|232.74|235.05|232.65|235.14|232.74|234.97|232.57|0
1648543300000|2022-03-29 08:41:40|235.39|232.99|235.22|232.82|235.39|232.99|235.22|232.82|0
1648543310000|2022-03-29 08:41:50|235.05|232.65|235.05|232.65|235.05|232.65|235.05|232.65|0
1648543320000|2022-03-29 08:42:00|235.14|232.74|234.88|232.48|235.14|232.74|234.88|232.48|0
1648543330000|2022-03-29 08:42:10|234.8|232.4|234.71|232.31|234.8|232.4|234.71|232.31|0
1648543340000|2022-03-29 08:42:20|234.88|232.48|234.71|232.31|234.88|232.48|234.71|232.31|0
1648543350000|2022-03-29 08:42:30|234.8|232.4|234.88|232.48|234.88|232.48|234.8|232.4|0
1648543370000|2022-03-29 08:42:50|235.14|232.74|234.88|232.48|235.22|232.82|234.88|232.48|0
1648543380000|2022-03-29 08:43:00|234.71|232.31|234.71|232.31|234.71|232.31|234.71|232.31|0
1648543390000|2022-03-29 08:43:10|234.8|232.4|234.71|232.31|234.8|232.4|234.71|232.31|0
1648543410000|2022-03-29 08:43:30|234.88|232.48|234.88|232.48|234.88|232.48|234.88|232.48|0
1648543420000|2022-03-29 08:43:40|234.97|232.57|235.22|232.82|235.22|232.82|234.97|232.57|0
1648543430000|2022-03-29 08:43:50|235.05|232.65|234.71|232.31|235.05|232.65|234.71|232.31|0
1648543440000|2022-03-29 08:44:00|234.54|232.14|234.37|231.97|234.54|232.14|234.37|231.97|0
1648543450000|2022-03-29 08:44:10|234.54|232.14|234.63|232.23|234.71|232.31|234.54|232.14|0
1648543460000|2022-03-29 08:44:20|234.54|232.14|234.71|232.31|234.71|232.31|234.54|232.14|0
1648543470000|2022-03-29 08:44:30|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1648543480000|2022-03-29 08:44:40|234.71|232.31|234.54|232.14|234.71|232.31|234.54|232.14|0
1648543490000|2022-03-29 08:44:50|234.63|232.23|234.54|232.14|234.63|232.23|234.54|232.14|0
1648543500000|2022-03-29 08:45:00|234.63|232.23|234.37|231.97|234.63|232.23|234.37|231.97|0
1648543510000|2022-03-29 08:45:10|234.2|231.8|234.2|231.8|234.2|231.8|234.04|231.64|0
1648543520000|2022-03-29 08:45:20|234.37|231.97|234.54|232.14|234.54|232.14|234.37|231.97|0
1648543530000|2022-03-29 08:45:30|234.37|231.97|234.37|231.97|234.37|231.97|234.37|231.97|0
1648543540000|2022-03-29 08:45:40|234.46|232.06|234.71|232.31|234.71|232.31|234.46|232.06|0
1648543550000|2022-03-29 08:45:50|234.63|232.23|234.54|232.14|234.63|232.23|234.54|232.14|0
1648543560000|2022-03-29 08:46:00|234.37|231.97|234.54|232.14|234.54|232.14|234.37|231.97|0
1648543570000|2022-03-29 08:46:10|234.71|232.31|234.71|232.31|234.71|232.31|234.71|232.31|0
1648543580000|2022-03-29 08:46:20|234.8|232.4|234.88|232.48|234.88|232.48|234.8|232.4|0
1648543590000|2022-03-29 08:46:30|234.71|232.31|234.88|232.48|234.97|232.57|234.71|232.31|0
1648543600000|2022-03-29 08:46:40|234.71|232.31|234.71|232.31|234.71|232.31|234.71|232.31|0
1648543610000|2022-03-29 08:46:50|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1648543620000|2022-03-29 08:47:00|234.37|231.97|234.54|232.14|234.54|232.14|234.37|231.97|0
1648543630000|2022-03-29 08:47:10|234.63|232.23|234.54|232.14|234.71|232.31|234.54|232.14|0
1648543670000|2022-03-29 08:47:50|234.46|232.06|234.46|232.06|234.46|232.06|234.46|232.06|0
1648543680000|2022-03-29 08:48:00|234.54|232.14|234.2|231.8|234.54|232.14|234.2|231.8|0
1648543690000|2022-03-29 08:48:10|234.37|231.97|234.37|231.97|234.46|232.06|234.37|231.97|0
1648543700000|2022-03-29 08:48:20|234.29|231.89|234.2|231.8|234.29|231.89|234.2|231.8|0
1648543710000|2022-03-29 08:48:30|234.29|231.89|234.37|231.97|234.37|231.97|234.2|231.8|0
1648543730000|2022-03-29 08:48:50|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1648543740000|2022-03-29 08:49:00|234.71|232.31|234.54|232.14|234.71|232.31|234.54|232.14|0
1648543750000|2022-03-29 08:49:10|234.71|232.31|234.63|232.23|234.71|232.31|234.63|232.23|0
1648543760000|2022-03-29 08:49:20|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1648543770000|2022-03-29 08:49:30|234.37|231.97|234.46|232.06|234.46|232.06|234.37|231.97|0
1648543780000|2022-03-29 08:49:40|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1648543790000|2022-03-29 08:49:50|234.71|232.31|234.71|232.31|234.71|232.31|234.63|232.23|0
1648543800000|2022-03-29 08:50:00|234.63|232.23|234.37|231.97|234.63|232.23|234.37|231.97|0
1648543810000|2022-03-29 08:50:10|234.46|232.06|234.37|231.97|234.46|232.06|234.37|231.97|0
1648543820000|2022-03-29 08:50:20|234.46|232.06|234.54|232.14|234.54|232.14|234.46|232.06|0
1648543830000|2022-03-29 08:50:30|234.63|232.23|234.71|232.31|234.71|232.31|234.63|232.23|0
1648543860000|2022-03-29 08:51:00|234.54|232.14|234.63|232.23|234.63|232.23|234.54|232.14|0
1648543870000|2022-03-29 08:51:10|234.71|232.31|234.71|232.31|234.71|232.31|234.71|232.31|0
1648543880000|2022-03-29 08:51:20|234.63|232.23|234.71|232.31|234.71|232.31|234.63|232.23|0
1648543890000|2022-03-29 08:51:30|234.88|232.48|234.71|232.31|234.88|232.48|234.71|232.31|0
1648543900000|2022-03-29 08:51:40|234.63|232.23|234.63|232.23|234.63|232.23|234.63|232.23|0
1648543910000|2022-03-29 08:51:50|234.71|232.31|234.71|232.31|234.71|232.31|234.71|232.31|0
1648543920000|2022-03-29 08:52:00|234.88|232.48|235.05|232.65|235.05|232.65|234.88|232.48|0
1648543930000|2022-03-29 08:52:10|234.97|232.57|234.88|232.48|235.05|232.65|234.88|232.48|0
1648543950000|2022-03-29 08:52:30|234.71|232.31|234.2|231.8|234.71|232.31|234.2|231.8|0
1648543970000|2022-03-29 08:52:50|234.37|231.97|234.37|231.97|234.37|231.97|234.37|231.97|0
1648543980000|2022-03-29 08:53:00|234.54|232.14|234.37|231.97|234.54|232.14|234.37|231.97|0
1648543990000|2022-03-29 08:53:10|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1648544000000|2022-03-29 08:53:20|234.71|232.31|234.88|232.48|234.88|232.48|234.71|232.31|0
1648544060000|2022-03-29 08:54:20|234.71|232.31|234.8|232.4|234.88|232.48|234.71|232.31|0
1648544070000|2022-03-29 08:54:30|234.88|232.48|235.05|232.65|235.05|232.65|234.88|232.48|0
1648544080000|2022-03-29 08:54:40|234.88|232.48|234.97|232.57|234.97|232.57|234.88|232.48|0
1648544090000|2022-03-29 08:54:50|235.05|232.65|234.97|232.57|235.05|232.65|234.97|232.57|0
1648544100000|2022-03-29 08:55:00|235.05|232.65|234.97|232.57|235.05|232.65|234.88|232.48|0
1648544110000|2022-03-29 08:55:10|234.88|232.48|234.54|232.14|234.88|232.48|234.54|232.14|0
1648544120000|2022-03-29 08:55:20|234.46|232.06|234.54|232.14|234.54|232.14|234.37|231.97|0
1648544130000|2022-03-29 08:55:30|234.71|232.31|234.71|232.31|234.71|232.31|234.71|232.31|0
1648544140000|2022-03-29 08:55:40|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1648544150000|2022-03-29 08:55:50|234.63|232.23|234.88|232.48|234.88|232.48|234.63|232.23|0
1648544160000|2022-03-29 08:56:00|234.71|232.31|234.63|232.23|234.71|232.31|234.63|232.23|0
1648544170000|2022-03-29 08:56:10|234.54|232.14|234.63|232.23|234.63|232.23|234.54|232.14|0
1648544180000|2022-03-29 08:56:20|234.88|232.48|234.88|232.48|234.88|232.48|234.88|232.48|0
1648544190000|2022-03-29 08:56:30|234.97|232.57|234.97|232.57|234.97|232.57|234.97|232.57|0
1648544200000|2022-03-29 08:56:40|235.05|232.65|234.88|232.48|235.05|232.65|234.88|232.48|0
1648544210000|2022-03-29 08:56:50|235.05|232.65|234.97|232.57|235.05|232.65|234.97|232.57|0
1648544220000|2022-03-29 08:57:00|235.05|232.65|235.05|232.65|235.05|232.65|235.05|232.65|0
1648544230000|2022-03-29 08:57:10|235.31|232.91|235.31|232.91|235.31|232.91|235.31|232.91|0
1648544240000|2022-03-29 08:57:20|235.22|232.82|235.22|232.82|235.22|232.82|235.22|232.82|0
1648544250000|2022-03-29 08:57:30|235.3|232.9|235.3|232.9|235.3|232.9|235.3|232.9|0
1648544260000|2022-03-29 08:57:40|235.39|232.99|235.39|232.99|235.39|232.99|235.39|232.99|0
1648544270000|2022-03-29 08:57:50|235.22|232.82|235.3|232.9|235.3|232.9|235.22|232.82|0
1648544280000|2022-03-29 08:58:00|235.47|233.07|235.56|233.16|235.56|233.16|235.47|233.07|0
1648544290000|2022-03-29 08:58:10|235.39|232.99|235.73|233.33|235.9|233.5|235.39|232.99|0
1648544300000|2022-03-29 08:58:20|235.64|233.24|235.56|233.16|235.73|233.33|235.56|233.16|0
1648544310000|2022-03-29 08:58:30|235.39|232.99|235.39|232.99|235.56|233.16|235.39|232.99|0
1648544320000|2022-03-29 08:58:40|235.47|233.07|235.39|232.99|235.47|233.07|235.39|232.99|0
1648544340000|2022-03-29 08:59:00|235.56|233.16|235.64|233.24|235.73|233.33|235.56|233.16|0
1648544350000|2022-03-29 08:59:10|235.56|233.16|235.56|233.16|235.56|233.16|235.47|233.07|0
1648544360000|2022-03-29 08:59:20|235.73|233.33|235.73|233.33|235.73|233.33|235.73|233.33|0
1648544390000|2022-03-29 08:59:50|235.56|233.16|235.39|232.99|235.56|233.16|235.39|232.99|0
1648544400000|2022-03-29 09:00:00|235.22|232.82|235.22|232.82|235.22|232.82|235.22|232.82|0
1648544420000|2022-03-29 09:00:20|235.13|232.73|235.05|232.65|235.22|232.82|235.05|232.65|0
1648544430000|2022-03-29 09:00:30|235.21|232.81|235.38|232.98|235.38|232.98|235.21|232.81|0
1648544440000|2022-03-29 09:00:40|235.55|233.15|235.55|233.15|235.55|233.15|235.55|233.15|0
1648544450000|2022-03-29 09:00:50|235.9|233.5|235.89|233.49|235.9|233.5|235.89|233.49|0
1648544460000|2022-03-29 09:01:00|235.81|233.41|235.55|233.15|235.89|233.49|235.55|233.15|0
1648544470000|2022-03-29 09:01:10|235.64|233.24|235.38|232.98|235.64|233.24|235.38|232.98|0
1648544480000|2022-03-29 09:01:20|235.55|233.15|235.38|232.98|235.55|233.15|235.38|232.98|0
1648544490000|2022-03-29 09:01:30|235.3|232.9|235.38|232.98|235.38|232.98|235.21|232.81|0
1648544500000|2022-03-29 09:01:40|235.21|232.81|235.21|232.81|235.21|232.81|235.21|232.81|0
1648544510000|2022-03-29 09:01:50|235.38|232.98|235.21|232.81|235.38|232.98|235.21|232.81|0
1648544520000|2022-03-29 09:02:00|235.04|232.64|235.21|232.81|235.21|232.81|235.04|232.64|0
1648544530000|2022-03-29 09:02:10|235.13|232.73|235.04|232.64|235.13|232.73|235.04|232.64|0
1648544540000|2022-03-29 09:02:20|234.87|232.47|234.79|232.39|234.87|232.47|234.79|232.39|0
1648544550000|2022-03-29 09:02:30|234.7|232.3|234.87|232.47|234.87|232.47|234.7|232.3|0
1648544560000|2022-03-29 09:02:40|234.7|232.3|234.7|232.3|234.7|232.3|234.7|232.3|0
1648544580000|2022-03-29 09:03:00|234.87|232.47|234.79|232.39|234.87|232.47|234.79|232.39|0
1648544590000|2022-03-29 09:03:10|234.7|232.3|234.62|232.22|234.7|232.3|234.62|232.22|0
1648544600000|2022-03-29 09:03:20|234.7|232.3|234.7|232.3|234.79|232.39|234.7|232.3|0
1648544610000|2022-03-29 09:03:30|234.87|232.47|234.87|232.47|234.87|232.47|234.87|232.47|0
1648544620000|2022-03-29 09:03:40|234.79|232.39|234.87|232.47|234.87|232.47|234.79|232.39|0
1648544650000|2022-03-29 09:04:10|235.04|232.64|234.7|232.3|235.04|232.64|234.7|232.3|0
1648544660000|2022-03-29 09:04:20|234.87|232.47|234.7|232.3|234.87|232.47|234.62|232.22|0
1648544670000|2022-03-29 09:04:30|234.62|232.22|234.45|232.05|234.62|232.22|234.45|232.05|0
1648544680000|2022-03-29 09:04:40|234.53|232.13|234.7|232.3|234.7|232.3|234.53|232.13|0
1648544710000|2022-03-29 09:05:10|234.87|232.47|234.7|232.3|234.87|232.47|234.7|232.3|0
1648544730000|2022-03-29 09:05:30|234.79|232.39|234.87|232.47|234.87|232.47|234.79|232.39|0
1648544740000|2022-03-29 09:05:40|235.04|232.64|235.21|232.81|235.21|232.81|235.04|232.64|0
1648544750000|2022-03-29 09:05:50|235.38|232.98|235.21|232.81|235.38|232.98|235.21|232.81|0
1648544760000|2022-03-29 09:06:00|235.04|232.64|234.87|232.47|235.21|232.81|234.87|232.47|0
1648544770000|2022-03-29 09:06:10|235.04|232.64|235.13|232.73|235.13|232.73|235.04|232.64|0
1648544780000|2022-03-29 09:06:20|235.21|232.81|235.21|232.81|235.21|232.81|235.04|232.64|0
1648544790000|2022-03-29 09:06:30|235.13|232.73|235.13|232.73|235.13|232.73|235.13|232.73|0
1648544800000|2022-03-29 09:06:40|235.04|232.64|234.96|232.56|235.04|232.64|234.96|232.56|0
1648544810000|2022-03-29 09:06:50|235.04|232.64|235.04|232.64|235.04|232.64|234.96|232.56|0
1648544830000|2022-03-29 09:07:10|234.96|232.56|234.87|232.47|234.96|232.56|234.87|232.47|0
1648544850000|2022-03-29 09:07:30|234.96|232.56|235.04|232.64|235.04|232.64|234.87|232.47|0
1648544860000|2022-03-29 09:07:40|234.53|232.13|231.75|229.35|234.53|232.13|231.75|229.35|0
1648544870000|2022-03-29 09:07:50|230.14|227.74|228.8|226.4|230.48|228.08|228.8|226.4|0
1648544880000|2022-03-29 09:08:00|229.64|227.24|230.14|227.74|231.49|229.09|229.64|227.24|0
1648544890000|2022-03-29 09:08:10|229.98|227.58|230.14|227.74|230.48|228.08|229.98|227.58|0
1648544900000|2022-03-29 09:08:20|229.14|226.74|230.57|228.17|230.57|228.17|229.14|226.74|0
1648544910000|2022-03-29 09:08:30|230.48|228.08|230.65|228.25|230.98|228.58|230.48|228.08|0
1648544920000|2022-03-29 09:08:40|230.4|228|231.24|228.84|231.24|228.84|230.4|228|0
1648544930000|2022-03-29 09:08:50|231.49|229.09|231.49|229.09|231.49|229.09|231.32|228.92|0
1648544940000|2022-03-29 09:09:00|231.66|229.26|231.99|229.59|232.16|229.76|231.66|229.26|0
1648544950000|2022-03-29 09:09:10|232.5|230.1|233.35|230.95|233.35|230.95|232.5|230.1|0
1648544960000|2022-03-29 09:09:20|233.68|231.28|235.55|233.15|235.55|233.15|233.68|231.28|0
1648544970000|2022-03-29 09:09:30|235.72|233.32|234.02|231.62|235.72|233.32|234.02|231.62|0
1648544980000|2022-03-29 09:09:40|233.26|230.86|233.18|230.78|233.26|230.86|233.18|230.78|0
1648544990000|2022-03-29 09:09:50|233.01|230.61|233.91|231.51|233.91|231.51|232.84|230.44|0
1648545000000|2022-03-29 09:10:00|233.74|231.34|232.36|229.96|233.91|231.51|232.36|229.96|0
1648545010000|2022-03-29 09:10:10|232.62|230.22|232.79|230.39|232.96|230.56|232.53|230.13|0
1648545020000|2022-03-29 09:10:20|232.53|230.13|231.68|229.28|232.53|230.13|231.68|229.28|0
1648545030000|2022-03-29 09:10:30|231.85|229.45|231.01|228.61|231.85|229.45|230.93|228.53|0
1648545040000|2022-03-29 09:10:40|231.35|228.95|231.94|229.54|232.02|229.62|231.35|228.95|0
1648545050000|2022-03-29 09:10:50|231.85|229.45|231.01|228.61|231.85|229.45|231.01|228.61|0
1648545060000|2022-03-29 09:11:00|230.93|228.53|231.18|228.78|231.52|229.12|230.93|228.53|0
1648545070000|2022-03-29 09:11:10|231.01|228.61|231.01|228.61|231.1|228.7|231.01|228.61|0
1648545080000|2022-03-29 09:11:20|230.84|228.44|230.67|228.27|230.84|228.44|230.67|228.27|0
1648545090000|2022-03-29 09:11:30|230.84|228.44|230.67|228.27|231.27|228.87|230.67|228.27|0
1648545100000|2022-03-29 09:11:40|230.84|228.44|231.6|229.2|231.6|229.2|230.84|228.44|0
1648545110000|2022-03-29 09:11:50|232.02|229.62|232.02|229.62|232.19|229.79|232.02|229.62|0
1648545120000|2022-03-29 09:12:00|232.19|229.79|232.7|230.3|232.7|230.3|232.19|229.79|0
1648545130000|2022-03-29 09:12:10|232.45|230.05|232.19|229.79|232.45|230.05|232.19|229.79|0
1648545140000|2022-03-29 09:12:20|232.7|230.3|232.7|230.3|232.7|230.3|232.28|229.88|0
1648545150000|2022-03-29 09:12:30|232.53|230.13|232.36|229.96|232.53|230.13|232.36|229.96|0
1648545160000|2022-03-29 09:12:40|232.19|229.79|231.68|229.28|232.19|229.79|231.68|229.28|0
1648545170000|2022-03-29 09:12:50|231.51|229.11|231.51|229.11|231.51|229.11|231.18|228.78|0
1648545180000|2022-03-29 09:13:00|231.77|229.37|231.68|229.28|231.85|229.45|231.68|229.28|0
1648545190000|2022-03-29 09:13:10|231.77|229.37|232.02|229.62|232.02|229.62|231.77|229.37|0
1648545200000|2022-03-29 09:13:20|232.11|229.71|231.68|229.28|232.11|229.71|231.68|229.28|0
1648545210000|2022-03-29 09:13:30|231.85|229.45|231.01|228.61|231.85|229.45|231.01|228.61|0
1648545220000|2022-03-29 09:13:40|231.35|228.95|231.18|228.78|231.35|228.95|231.18|228.78|0
1648545230000|2022-03-29 09:13:50|231.26|228.86|231.18|228.78|231.26|228.86|231.18|228.78|0
1648545240000|2022-03-29 09:14:00|231.26|228.86|231.35|228.95|231.35|228.95|231.18|228.78|0
1648545250000|2022-03-29 09:14:10|231.26|228.86|231.26|228.86|231.26|228.86|231.26|228.86|0
1648545260000|2022-03-29 09:14:20|231.35|228.95|231.43|229.03|231.43|229.03|231.35|228.95|0
1648545270000|2022-03-29 09:14:30|231.51|229.11|230.84|228.44|231.51|229.11|230.84|228.44|0
1648545280000|2022-03-29 09:14:40|231.01|228.61|231.43|229.03|231.43|229.03|231.01|228.61|0
1648545290000|2022-03-29 09:14:50|231.34|228.94|231.18|228.78|231.34|228.94|231.18|228.78|0
1648545300000|2022-03-29 09:15:00|230.84|228.44|230.84|228.44|230.84|228.44|230.84|228.44|0
1648545310000|2022-03-29 09:15:10|230.67|228.27|230.5|228.1|230.67|228.27|230.42|228.02|0
1648545320000|2022-03-29 09:15:20|230.76|228.36|231.01|228.61|231.01|228.61|230.59|228.19|0
1648545330000|2022-03-29 09:15:30|231.43|229.03|231.51|229.11|231.51|229.11|231.43|229.03|0
1648545340000|2022-03-29 09:15:40|231.6|229.2|231.85|229.45|231.85|229.45|231.6|229.2|0
1648545350000|2022-03-29 09:15:50|231.68|229.28|232.44|230.04|232.45|230.05|231.68|229.28|0
1648545360000|2022-03-29 09:16:00|232.28|229.88|232.19|229.79|232.53|230.13|232.19|229.79|0
1648545370000|2022-03-29 09:16:10|232.11|229.71|231.51|229.11|232.11|229.71|231.51|229.11|0
1648545380000|2022-03-29 09:16:20|231.34|228.94|231.18|228.78|231.34|228.94|231.18|228.78|0
1648545390000|2022-03-29 09:16:30|231.26|228.86|231.18|228.78|231.26|228.86|231.18|228.78|0
1648545400000|2022-03-29 09:16:40|231.09|228.69|231.01|228.61|231.09|228.69|231.01|228.61|0
1648545410000|2022-03-29 09:16:50|231.6|229.2|231.68|229.28|231.77|229.37|231.6|229.2|0
1648545420000|2022-03-29 09:17:00|231.6|229.2|231.34|228.94|231.6|229.2|231.34|228.94|0
1648545430000|2022-03-29 09:17:10|231.18|228.78|231.26|228.86|231.26|228.86|231.18|228.78|0
1648545440000|2022-03-29 09:17:20|231.68|229.28|231.68|229.28|231.68|229.28|231.6|229.2|0
1648545450000|2022-03-29 09:17:30|231.51|229.11|231.51|229.11|231.51|229.11|231.34|228.94|0
1648545460000|2022-03-29 09:17:40|231.43|229.03|230.93|228.53|231.43|229.03|230.93|228.53|0
1648545470000|2022-03-29 09:17:50|230.84|228.44|231.01|228.61|231.01|228.61|230.84|228.44|0
1648545480000|2022-03-29 09:18:00|231.09|228.69|231.01|228.61|231.17|228.77|231.01|228.61|0
1648545490000|2022-03-29 09:18:10|231.09|228.69|231.09|228.69|231.17|228.77|231.09|228.69|0
1648545500000|2022-03-29 09:18:20|231.17|228.77|230.93|228.53|231.17|228.77|230.93|228.53|0
1648545510000|2022-03-29 09:18:30|230.84|228.44|230.59|228.19|230.84|228.44|230.5|228.1|0
1648545520000|2022-03-29 09:18:40|230.5|228.1|230.5|228.1|230.59|228.19|230.5|228.1|0
1648545530000|2022-03-29 09:18:50|230.84|228.44|230.59|228.19|230.92|228.52|230.59|228.19|0
1648545540000|2022-03-29 09:19:00|230.67|228.27|230.67|228.27|230.84|228.44|230.67|228.27|0
1648545550000|2022-03-29 09:19:10|230.59|228.19|230.59|228.19|230.59|228.19|230.59|228.19|0
1648545560000|2022-03-29 09:19:20|230.5|228.1|230.76|228.36|231.17|228.77|230.5|228.1|0
1648545570000|2022-03-29 09:19:30|230.92|228.52|230.67|228.27|231.01|228.61|230.67|228.27|0
1648545580000|2022-03-29 09:19:40|230.59|228.19|230.5|228.1|230.59|228.19|230.5|228.1|0
1648545590000|2022-03-29 09:19:50|230.67|228.27|230.42|228.02|230.67|228.27|230.42|228.02|0
1648545600000|2022-03-29 09:20:00|230.5|228.1|230.67|228.27|230.67|228.27|230.33|227.93|0
1648545610000|2022-03-29 09:20:10|230.5|228.1|230.59|228.19|230.59|228.19|230.42|228.02|0
1648545620000|2022-03-29 09:20:20|230.5|228.1|230.67|228.27|230.67|228.27|230.33|227.93|0
1648545630000|2022-03-29 09:20:30|230.84|228.44|231.17|228.77|231.34|228.94|230.84|228.44|0
1648545640000|2022-03-29 09:20:40|230.92|228.52|231|228.6|231|228.6|230.92|228.52|0
1648545650000|2022-03-29 09:20:50|230.92|228.52|230.92|228.52|230.92|228.52|230.92|228.52|0
1648545660000|2022-03-29 09:21:00|231|228.6|230.92|228.52|231|228.6|230.92|228.52|0
1648545670000|2022-03-29 09:21:10|230.84|228.44|230.84|228.44|230.92|228.52|230.67|228.27|0
1648545680000|2022-03-29 09:21:20|230.5|228.1|230.42|228.02|230.5|228.1|230.42|228.02|0
1648545690000|2022-03-29 09:21:30|230.67|228.27|231.17|228.77|231.17|228.77|230.67|228.27|0
1648545700000|2022-03-29 09:21:40|231|228.6|231|228.6|231|228.6|231|228.6|0
1648545710000|2022-03-29 09:21:50|231.17|228.77|231|228.6|231.17|228.77|231|228.6|0
1648545720000|2022-03-29 09:22:00|230.92|228.52|230.84|228.44|230.92|228.52|230.84|228.44|0
1648545730000|2022-03-29 09:22:10|230.67|228.27|230.5|228.1|230.67|228.27|230.5|228.1|0
1648545740000|2022-03-29 09:22:20|230.59|228.19|230.33|227.93|230.59|228.19|230.33|227.93|0
1648545750000|2022-03-29 09:22:30|230.5|228.1|230.33|227.93|230.5|228.1|230.33|227.93|0
1648545760000|2022-03-29 09:22:40|230.5|228.1|230.5|228.1|230.5|228.1|230.42|228.02|0
1648545770000|2022-03-29 09:22:50|230.67|228.27|230.5|228.1|230.67|228.27|230.5|228.1|0
1648545780000|2022-03-29 09:23:00|230.33|227.93|230.33|227.93|230.5|228.1|230.33|227.93|0
1648545790000|2022-03-29 09:23:10|230.42|228.02|230.5|228.1|230.5|228.1|230.33|227.93|0
1648545800000|2022-03-29 09:23:20|230.67|228.27|230.5|228.1|230.67|228.27|230.5|228.1|0
1648545810000|2022-03-29 09:23:30|230.33|227.93|230.33|227.93|230.33|227.93|230.33|227.93|0
1648545820000|2022-03-29 09:23:40|230.42|228.02|230.33|227.93|230.42|228.02|230.33|227.93|0
1648545830000|2022-03-29 09:23:50|229.99|227.59|229.66|227.26|229.99|227.59|229.66|227.26|0
1648545840000|2022-03-29 09:24:00|228.82|226.42|229.32|226.92|229.32|226.92|228.82|226.42|0
1648545850000|2022-03-29 09:24:10|229.15|226.75|228.99|226.59|229.32|226.92|228.99|226.59|0
1648545860000|2022-03-29 09:24:20|229.15|226.75|228.82|226.42|229.15|226.75|228.82|226.42|0
1648545870000|2022-03-29 09:24:30|228.65|226.25|228.82|226.42|228.91|226.51|228.65|226.25|0
1648545880000|2022-03-29 09:24:40|228.91|226.51|228.99|226.59|228.99|226.59|228.91|226.51|0
1648545890000|2022-03-29 09:24:50|229.15|226.75|229.15|226.75|229.32|226.92|229.15|226.75|0
1648545900000|2022-03-29 09:25:00|228.99|226.59|228.99|226.59|229.07|226.67|228.99|226.59|0
1648545920000|2022-03-29 09:25:20|229.07|226.67|229.07|226.67|229.07|226.67|229.07|226.67|0
1648545930000|2022-03-29 09:25:30|229.24|226.84|228.99|226.59|229.24|226.84|228.99|226.59|0
1648545940000|2022-03-29 09:25:40|229.15|226.75|229.15|226.75|229.15|226.75|229.15|226.75|0
1648545950000|2022-03-29 09:25:50|229.24|226.84|229.15|226.75|229.24|226.84|229.15|226.75|0
1648545960000|2022-03-29 09:26:00|229.49|227.09|228.99|226.59|229.49|227.09|228.99|226.59|0
1648545970000|2022-03-29 09:26:10|228.82|226.42|228.99|226.59|228.99|226.59|228.82|226.42|0
1648545980000|2022-03-29 09:26:20|228.82|226.42|228.82|226.42|228.82|226.42|228.65|226.25|0
1648545990000|2022-03-29 09:26:30|229.32|226.92|229.24|226.84|229.32|226.92|229.15|226.75|0
1648546000000|2022-03-29 09:26:40|229.15|226.75|229.15|226.75|229.24|226.84|229.15|226.75|0
1648546010000|2022-03-29 09:26:50|228.99|226.59|228.98|226.58|228.99|226.59|228.98|226.58|0
1648546020000|2022-03-29 09:27:00|229.15|226.75|229.32|226.92|229.32|226.92|229.15|226.75|0
1648546030000|2022-03-29 09:27:10|228.98|226.58|228.82|226.42|228.98|226.58|228.82|226.42|0
1648546040000|2022-03-29 09:27:20|228.9|226.5|229.82|227.42|229.82|227.42|228.9|226.5|0
1648546050000|2022-03-29 09:27:30|229.99|227.59|230.16|227.76|230.25|227.85|229.99|227.59|0
1648546060000|2022-03-29 09:27:40|230.33|227.93|230.58|228.18|230.66|228.26|230.33|227.93|0
1648546070000|2022-03-29 09:27:50|230.33|227.93|230.5|228.1|230.5|228.1|230.33|227.93|0
1648546080000|2022-03-29 09:28:00|230.83|228.43|230.83|228.43|230.83|228.43|230.83|228.43|0
1648546100000|2022-03-29 09:28:20|231|228.6|230.83|228.43|231|228.6|230.83|228.43|0
1648546110000|2022-03-29 09:28:30|230.66|228.26|230.83|228.43|230.83|228.43|230.5|228.1|0
1648546120000|2022-03-29 09:28:40|231|228.6|231|228.6|231.17|228.77|230.83|228.43|0
1648546130000|2022-03-29 09:28:50|231.09|228.69|231.17|228.77|231.17|228.77|231.09|228.69|0
1648546140000|2022-03-29 09:29:00|231.34|228.94|231.67|229.27|231.67|229.27|231.34|228.94|0
1648546150000|2022-03-29 09:29:10|231.51|229.11|231.51|229.11|231.51|229.11|231.51|229.11|0
1648546160000|2022-03-29 09:29:20|231.93|229.53|231.84|229.44|231.93|229.53|231.84|229.44|0
1648546180000|2022-03-29 09:29:40|232.01|229.61|232.01|229.61|232.01|229.61|232.01|229.61|0
1648546190000|2022-03-29 09:29:50|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1648546200000|2022-03-29 09:30:00|232.01|229.61|231.93|229.53|232.01|229.61|231.84|229.44|0
1648546210000|2022-03-29 09:30:10|231.84|229.44|231.34|228.94|231.84|229.44|231.34|228.94|0
1648546220000|2022-03-29 09:30:20|231.26|228.86|231.42|229.02|231.51|229.11|231.17|228.77|0
1648546230000|2022-03-29 09:30:30|232.01|229.61|232.01|229.61|232.01|229.61|232.01|229.61|0
1648546240000|2022-03-29 09:30:40|232.35|229.95|232.18|229.78|232.35|229.95|232.18|229.78|0
1648546250000|2022-03-29 09:30:50|232.35|229.95|232.35|229.95|232.35|229.95|232.18|229.78|0
1648546260000|2022-03-29 09:31:00|232.18|229.78|232.35|229.95|232.35|229.95|232.18|229.78|0
1648546270000|2022-03-29 09:31:10|232.18|229.78|231.84|229.44|232.18|229.78|231.84|229.44|0
1648546280000|2022-03-29 09:31:20|231.93|229.53|232.35|229.95|232.35|229.95|231.93|229.53|0
1648546290000|2022-03-29 09:31:30|232.27|229.87|232.52|230.12|232.52|230.12|232.18|229.78|0
1648546300000|2022-03-29 09:31:40|232.35|229.95|232.27|229.87|232.35|229.95|232.18|229.78|0
1648546310000|2022-03-29 09:31:50|232.35|229.95|232.18|229.78|232.35|229.95|232.18|229.78|0
1648546320000|2022-03-29 09:32:00|232.01|229.61|232.18|229.78|232.18|229.78|231.84|229.44|0
1648546330000|2022-03-29 09:32:10|232.35|229.95|232.52|230.12|232.52|230.12|232.18|229.78|0
1648546340000|2022-03-29 09:32:20|232.44|230.04|232.52|230.12|232.52|230.12|232.35|229.95|0
1648546350000|2022-03-29 09:32:30|232.18|229.78|232.18|229.78|232.27|229.87|232.18|229.78|0
1648546360000|2022-03-29 09:32:40|232.35|229.95|232.69|230.29|232.69|230.29|232.35|229.95|0
1648546370000|2022-03-29 09:32:50|232.52|230.12|232.52|230.12|232.52|230.12|232.52|230.12|0
1648546380000|2022-03-29 09:33:00|232.35|229.95|232.35|229.95|232.35|229.95|232.18|229.78|0
1648546390000|2022-03-29 09:33:10|232.18|229.78|232.35|229.95|232.35|229.95|232.18|229.78|0
1648546400000|2022-03-29 09:33:20|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1648546410000|2022-03-29 09:33:30|232.27|229.87|232.35|229.95|232.35|229.95|232.27|229.87|0
1648546420000|2022-03-29 09:33:40|232.18|229.78|232.01|229.61|232.18|229.78|232.01|229.61|0
1648546430000|2022-03-29 09:33:50|232.18|229.78|232.35|229.95|232.35|229.95|232.18|229.78|0
1648546440000|2022-03-29 09:34:00|232.1|229.7|232.35|229.95|232.35|229.95|232.01|229.61|0
1648546460000|2022-03-29 09:34:20|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1648546470000|2022-03-29 09:34:30|232.01|229.61|232.01|229.61|232.01|229.61|231.84|229.44|0
1648546480000|2022-03-29 09:34:40|231.93|229.53|231.67|229.27|231.93|229.53|231.67|229.27|0
1648546490000|2022-03-29 09:34:50|231.59|229.19|231.67|229.27|231.67|229.27|231.59|229.19|0
1648546500000|2022-03-29 09:35:00|231.59|229.19|231.84|229.44|231.84|229.44|231.5|229.1|0
1648546510000|2022-03-29 09:35:10|232.01|229.61|231.33|228.93|232.01|229.61|231.33|228.93|0
1648546520000|2022-03-29 09:35:20|231.84|229.44|232.01|229.61|232.01|229.61|231.84|229.44|0
1648546530000|2022-03-29 09:35:30|231.93|229.53|232.01|229.61|232.18|229.78|231.93|229.53|0
1648546540000|2022-03-29 09:35:40|231.93|229.53|231.67|229.27|231.93|229.53|231.67|229.27|0
1648546550000|2022-03-29 09:35:50|231.5|229.1|231.84|229.44|232.35|229.95|231.5|229.1|0
1648546560000|2022-03-29 09:36:00|231.5|229.1|231|228.6|231.5|229.1|231|228.6|0
1648546570000|2022-03-29 09:36:10|231.08|228.68|231.33|228.93|231.33|228.93|231.08|228.68|0
1648546580000|2022-03-29 09:36:20|231.17|228.77|231.08|228.68|231.17|228.77|231|228.6|0
1648546590000|2022-03-29 09:36:30|231.17|228.77|231|228.6|231.17|228.77|231|228.6|0
1648546600000|2022-03-29 09:36:40|230.83|228.43|230.66|228.26|230.83|228.43|230.66|228.26|0
1648546610000|2022-03-29 09:36:50|230.32|227.92|230.32|227.92|230.41|228.01|230.32|227.92|0
1648546620000|2022-03-29 09:37:00|230.24|227.84|230.07|227.67|230.24|227.84|229.91|227.51|0
1648546630000|2022-03-29 09:37:10|230.15|227.75|229.82|227.42|230.15|227.75|229.82|227.42|0
1648546640000|2022-03-29 09:37:20|229.74|227.34|230.15|227.75|230.15|227.75|229.65|227.25|0
1648546650000|2022-03-29 09:37:30|229.99|227.59|229.99|227.59|230.15|227.75|229.99|227.59|0
1648546660000|2022-03-29 09:37:40|230.07|227.67|229.91|227.51|230.07|227.67|229.91|227.51|0
1648546670000|2022-03-29 09:37:50|229.82|227.42|229.65|227.25|229.82|227.42|229.65|227.25|0
1648546680000|2022-03-29 09:38:00|229.57|227.17|229.99|227.59|229.99|227.59|229.57|227.17|0
1648546690000|2022-03-29 09:38:10|229.91|227.51|229.74|227.34|229.91|227.51|229.74|227.34|0
1648546700000|2022-03-29 09:38:20|229.65|227.25|229.82|227.42|229.82|227.42|229.65|227.25|0
1648546710000|2022-03-29 09:38:30|229.65|227.25|229.91|227.51|229.91|227.51|229.65|227.25|0
1648546720000|2022-03-29 09:38:40|229.82|227.42|229.82|227.42|229.82|227.42|229.74|227.34|0
1648546730000|2022-03-29 09:38:50|229.91|227.51|229.99|227.59|229.99|227.59|229.91|227.51|0
1648546740000|2022-03-29 09:39:00|229.82|227.42|229.82|227.42|229.91|227.51|229.82|227.42|0
1648546750000|2022-03-29 09:39:10|229.65|227.25|229.48|227.08|229.65|227.25|229.48|227.08|0
1648546760000|2022-03-29 09:39:20|229.65|227.25|229.48|227.08|229.65|227.25|229.48|227.08|0
1648546770000|2022-03-29 09:39:30|229.65|227.25|229.57|227.17|229.65|227.25|229.57|227.17|0
1648546780000|2022-03-29 09:39:40|229.23|226.83|229.15|226.75|229.31|226.91|229.15|226.75|0
1648546790000|2022-03-29 09:39:50|229.31|226.91|229.48|227.08|229.48|227.08|229.31|226.91|0
1648546800000|2022-03-29 09:40:00|229.15|226.75|229.31|226.91|229.31|226.91|229.15|226.75|0
1648546810000|2022-03-29 09:40:10|229.15|226.75|229.15|226.75|229.4|227|229.15|226.75|0
1648546820000|2022-03-29 09:40:20|228.98|226.58|228.98|226.58|228.98|226.58|228.81|226.41|0
1648546830000|2022-03-29 09:40:30|229.15|226.75|229.15|226.75|229.15|226.75|229.15|226.75|0
1648546840000|2022-03-29 09:40:40|229.31|226.91|229.31|226.91|229.31|226.91|229.31|226.91|0
1648546850000|2022-03-29 09:40:50|229.15|226.75|229.77|227.37|229.77|227.37|229.15|226.75|0
1648546860000|2022-03-29 09:41:00|229.6|227.2|229.19|226.79|229.6|227.2|229.19|226.79|0
1648546870000|2022-03-29 09:41:10|229.1|226.7|228.76|226.36|229.1|226.7|228.76|226.36|0
1648546880000|2022-03-29 09:41:20|228.6|226.2|228.93|226.53|228.93|226.53|228.6|226.2|0
1648546890000|2022-03-29 09:41:30|229.1|226.7|229.6|227.2|229.6|227.2|228.93|226.53|0
1648546900000|2022-03-29 09:41:40|229.43|227.03|229.6|227.2|229.6|227.2|229.43|227.03|0
1648546910000|2022-03-29 09:41:50|229.52|227.12|229.27|226.87|229.52|227.12|229.1|226.7|0
1648546920000|2022-03-29 09:42:00|229.43|227.03|229.6|227.2|229.6|227.2|229.43|227.03|0
1648546930000|2022-03-29 09:42:10|229.52|227.12|229.52|227.12|229.52|227.12|229.52|227.12|0
1648546940000|2022-03-29 09:42:20|229.6|227.2|229.77|227.37|229.77|227.37|229.6|227.2|0
1648546950000|2022-03-29 09:42:30|229.85|227.45|230.27|227.87|230.27|227.87|229.85|227.45|0
1648546960000|2022-03-29 09:42:40|230.36|227.96|230.1|227.7|230.36|227.96|230.1|227.7|0
1648546970000|2022-03-29 09:42:50|230.19|227.79|230.1|227.7|230.19|227.79|229.93|227.53|0
1648546980000|2022-03-29 09:43:00|229.93|227.53|230.19|227.79|230.19|227.79|229.85|227.45|0
1648546990000|2022-03-29 09:43:10|230.27|227.87|230.61|228.21|230.61|228.21|230.27|227.87|0
1648547000000|2022-03-29 09:43:20|230.44|228.04|230.44|228.04|230.44|228.04|230.44|228.04|0
1648547010000|2022-03-29 09:43:30|230.27|227.87|230.36|227.96|230.36|227.96|230.27|227.87|0
1648547020000|2022-03-29 09:43:40|230.27|227.87|230.27|227.87|230.27|227.87|230.27|227.87|0
1648547030000|2022-03-29 09:43:50|230.1|227.7|230.44|228.04|230.44|228.04|230.1|227.7|0
1648547040000|2022-03-29 09:44:00|230.27|227.87|230.27|227.87|230.27|227.87|230.27|227.87|0
1648547050000|2022-03-29 09:44:10|230.36|227.96|230.44|228.04|230.44|228.04|230.27|227.87|0
1648547060000|2022-03-29 09:44:20|230.6|228.2|230.94|228.54|230.94|228.54|230.6|228.2|0
1648547070000|2022-03-29 09:44:30|230.86|228.46|230.86|228.46|230.86|228.46|230.77|228.37|0
1648547080000|2022-03-29 09:44:40|230.77|228.37|230.77|228.37|230.77|228.37|230.77|228.37|0
1648547090000|2022-03-29 09:44:50|230.94|228.54|230.77|228.37|230.94|228.54|230.77|228.37|0
1648547100000|2022-03-29 09:45:00|230.6|228.2|230.6|228.2|230.6|228.2|230.6|228.2|0
1648547120000|2022-03-29 09:45:20|230.52|228.12|231.03|228.63|231.03|228.63|230.52|228.12|0
1648547130000|2022-03-29 09:45:30|231.11|228.71|231.11|228.71|231.11|228.71|230.94|228.54|0
1648547140000|2022-03-29 09:45:40|230.77|228.37|231.03|228.63|231.03|228.63|230.77|228.37|0
1648547150000|2022-03-29 09:45:50|231.11|228.71|231.03|228.63|231.11|228.71|230.94|228.54|0
1648547160000|2022-03-29 09:46:00|230.94|228.54|231.11|228.71|231.11|228.71|230.94|228.54|0
1648547170000|2022-03-29 09:46:10|230.94|228.54|231.03|228.63|231.03|228.63|230.77|228.37|0
1648547180000|2022-03-29 09:46:20|230.86|228.46|230.94|228.54|230.94|228.54|230.77|228.37|0
1648547190000|2022-03-29 09:46:30|230.86|228.46|231.11|228.71|231.11|228.71|230.86|228.46|0
1648547200000|2022-03-29 09:46:40|230.94|228.54|230.44|228.04|230.94|228.54|230.44|228.04|0
1648547210000|2022-03-29 09:46:50|230.27|227.87|229.93|227.53|230.27|227.87|229.93|227.53|0
1648547220000|2022-03-29 09:47:00|229.77|227.37|229.93|227.53|229.93|227.53|229.77|227.37|0
1648547230000|2022-03-29 09:47:10|230.1|227.7|230.6|228.2|230.6|228.2|230.1|227.7|0
1648547240000|2022-03-29 09:47:20|230.44|228.04|230.52|228.12|230.52|228.12|230.44|228.04|0
1648547250000|2022-03-29 09:47:30|230.35|227.95|229.26|226.86|230.35|227.95|229.26|226.86|0
1648547260000|2022-03-29 09:47:40|229.1|226.7|228.68|226.28|229.1|226.7|228.59|226.19|0
1648547270000|2022-03-29 09:47:50|228.76|226.36|228.59|226.19|228.76|226.36|228.59|226.19|0
1648547280000|2022-03-29 09:48:00|228.43|226.03|228.76|226.36|228.76|226.36|228.43|226.03|0
1648547290000|2022-03-29 09:48:10|228.93|226.53|229.26|226.86|229.26|226.86|228.93|226.53|0
1648547300000|2022-03-29 09:48:20|229.43|227.03|229.6|227.2|229.6|227.2|229.26|226.86|0
1648547310000|2022-03-29 09:48:30|229.43|227.03|229.1|226.7|229.52|227.12|229.1|226.7|0
1648547320000|2022-03-29 09:48:40|229.26|226.86|229.35|226.95|229.35|226.95|229.18|226.78|0
1648547330000|2022-03-29 09:48:50|228.59|226.19|228.76|226.36|228.76|226.36|228.59|226.19|0
1648547340000|2022-03-29 09:49:00|228.68|226.28|229.09|226.69|229.09|226.69|228.68|226.28|0
1648547350000|2022-03-29 09:49:10|229.26|226.86|229.6|227.2|229.6|227.2|229.26|226.86|0
1648547360000|2022-03-29 09:49:20|229.43|227.03|229.43|227.03|229.43|227.03|229.09|226.69|0
1648547370000|2022-03-29 09:49:30|229.26|226.86|229.26|226.86|229.43|227.03|229.26|226.86|0
1648547380000|2022-03-29 09:49:40|229.09|226.69|228.93|226.53|229.09|226.69|228.93|226.53|0
1648547390000|2022-03-29 09:49:50|229.09|226.69|229.01|226.61|229.09|226.69|229.01|226.61|0
1648547400000|2022-03-29 09:50:00|228.93|226.53|228.59|226.19|228.93|226.53|228.43|226.03|0
1648547410000|2022-03-29 09:50:10|228.76|226.36|228.26|225.86|228.76|226.36|228.26|225.86|0
1648547420000|2022-03-29 09:50:20|228.35|225.95|229.09|226.69|229.09|226.69|228.35|225.95|0
1648547430000|2022-03-29 09:50:30|228.93|226.53|229.09|226.69|229.09|226.69|228.93|226.53|0
1648547440000|2022-03-29 09:50:40|228.76|226.36|228.43|226.03|228.76|226.36|228.43|226.03|0
1648547450000|2022-03-29 09:50:50|228.59|226.19|228.93|226.53|228.93|226.53|228.59|226.19|0
1648547460000|2022-03-29 09:51:00|228.85|226.45|228.85|226.45|228.85|226.45|228.85|226.45|0
1648547470000|2022-03-29 09:51:10|228.93|226.53|228.93|226.53|228.93|226.53|228.76|226.36|0
1648547480000|2022-03-29 09:51:20|228.76|226.36|228.76|226.36|228.76|226.36|228.59|226.19|0
1648547490000|2022-03-29 09:51:30|228.59|226.19|228.93|226.53|228.93|226.53|228.59|226.19|0
1648547500000|2022-03-29 09:51:40|228.76|226.36|228.85|226.45|228.93|226.53|228.76|226.36|0
1648547510000|2022-03-29 09:51:50|228.93|226.53|228.93|226.53|229.01|226.61|228.93|226.53|0
1648547520000|2022-03-29 09:52:00|228.76|226.36|228.93|226.53|228.93|226.53|228.76|226.36|0
1648547530000|2022-03-29 09:52:10|229.09|226.69|229.43|227.03|229.43|227.03|229.01|226.61|0
1648547540000|2022-03-29 09:52:20|229.76|227.36|229.76|227.36|229.76|227.36|229.68|227.28|0
1648547550000|2022-03-29 09:52:30|229.59|227.19|229.51|227.11|229.59|227.19|229.43|227.03|0
1648547560000|2022-03-29 09:52:40|229.59|227.19|229.43|227.03|229.59|227.19|229.43|227.03|0
1648547570000|2022-03-29 09:52:50|229.51|227.11|229.76|227.36|229.76|227.36|229.51|227.11|0
1648547580000|2022-03-29 09:53:00|230.26|227.86|230.77|228.37|230.77|228.37|230.26|227.86|0
1648547590000|2022-03-29 09:53:10|230.86|228.46|230.86|228.46|230.86|228.46|230.86|228.46|0
1648547600000|2022-03-29 09:53:20|230.77|228.37|230.77|228.37|230.94|228.54|230.77|228.37|0
1648547610000|2022-03-29 09:53:30|230.86|228.46|230.94|228.54|230.94|228.54|230.86|228.46|0
1648547620000|2022-03-29 09:53:40|231.27|228.87|231.19|228.79|231.27|228.87|231.1|228.7|0
1648547630000|2022-03-29 09:53:50|231.27|228.87|231.27|228.87|231.36|228.96|231.27|228.87|0
1648547640000|2022-03-29 09:54:00|231.1|228.7|230.94|228.54|231.1|228.7|230.94|228.54|0
1648547650000|2022-03-29 09:54:10|231.1|228.7|230.85|228.45|231.1|228.7|230.85|228.45|0
1648547660000|2022-03-29 09:54:20|230.94|228.54|231.27|228.87|231.27|228.87|230.94|228.54|0
1648547670000|2022-03-29 09:54:30|231.1|228.7|231.1|228.7|231.1|228.7|231.1|228.7|0
1648547680000|2022-03-29 09:54:40|230.94|228.54|231.1|228.7|231.1|228.7|230.94|228.54|0
1648547690000|2022-03-29 09:54:50|231.27|228.87|231.27|228.87|231.27|228.87|231.27|228.87|0
1648547700000|2022-03-29 09:55:00|231.1|228.7|231.61|229.21|231.61|229.21|231.1|228.7|0
1648547710000|2022-03-29 09:55:10|231.53|229.13|231.44|229.04|231.53|229.13|231.44|229.04|0
1648547720000|2022-03-29 09:55:20|231.69|229.29|232.11|229.71|232.11|229.71|231.69|229.29|0
1648547730000|2022-03-29 09:55:30|232.28|229.88|232.28|229.88|232.28|229.88|232.11|229.71|0
1648547750000|2022-03-29 09:55:50|232.11|229.71|232.03|229.63|232.11|229.71|232.03|229.63|0
1648547760000|2022-03-29 09:56:00|231.94|229.54|231.78|229.38|231.94|229.54|231.61|229.21|0
1648547770000|2022-03-29 09:56:10|231.61|229.21|231.53|229.13|231.61|229.21|231.53|229.13|0
1648547780000|2022-03-29 09:56:20|231.44|229.04|231.36|228.96|231.44|229.04|231.27|228.87|0
1648547790000|2022-03-29 09:56:30|231.44|229.04|231.44|229.04|231.44|229.04|231.27|228.87|0
1648547800000|2022-03-29 09:56:40|231.36|228.96|231.61|229.21|231.61|229.21|231.36|228.96|0
1648547810000|2022-03-29 09:56:50|231.77|229.37|231.44|229.04|231.77|229.37|231.44|229.04|0
1648547820000|2022-03-29 09:57:00|231.61|229.21|231.44|229.04|231.61|229.21|231.44|229.04|0
1648547830000|2022-03-29 09:57:10|231.27|228.87|231.27|228.87|231.27|228.87|231.27|228.87|0
1648547840000|2022-03-29 09:57:20|231.36|228.96|231.44|229.04|231.44|229.04|231.36|228.96|0
1648547850000|2022-03-29 09:57:30|231.36|228.96|231.27|228.87|231.44|229.04|231.27|228.87|0
1648547860000|2022-03-29 09:57:40|231.61|229.21|231.61|229.21|231.61|229.21|231.61|229.21|0
1648547880000|2022-03-29 09:58:00|231.44|229.04|231.44|229.04|231.44|229.04|231.44|229.04|0
1648547890000|2022-03-29 09:58:10|231.53|229.13|231.69|229.29|231.69|229.29|231.53|229.13|0
1648547900000|2022-03-29 09:58:20|231.77|229.37|231.77|229.37|231.77|229.37|231.77|229.37|0
1648547910000|2022-03-29 09:58:30|231.69|229.29|231.77|229.37|231.77|229.37|231.61|229.21|0
1648547920000|2022-03-29 09:58:40|231.52|229.12|231.61|229.21|231.61|229.21|231.52|229.12|0
1648547930000|2022-03-29 09:58:50|231.52|229.12|231.27|228.87|231.61|229.21|231.27|228.87|0
1648547940000|2022-03-29 09:59:00|231.44|229.04|231.27|228.87|231.44|229.04|231.27|228.87|0
1648547950000|2022-03-29 09:59:10|231.44|229.04|231.61|229.21|231.61|229.21|231.44|229.04|0
1648547960000|2022-03-29 09:59:20|231.77|229.37|231.77|229.37|231.77|229.37|231.77|229.37|0
1648547970000|2022-03-29 09:59:30|231.61|229.21|231.61|229.21|231.61|229.21|231.61|229.21|0
1648547980000|2022-03-29 09:59:40|231.44|229.04|231.77|229.37|231.77|229.37|231.44|229.04|0
1648547990000|2022-03-29 09:59:50|231.6|229.2|231.44|229.04|231.69|229.29|231.44|229.04|0
1648548000000|2022-03-29 10:00:00|231.69|229.29|231.36|228.96|231.77|229.37|231.36|228.96|0
1648548010000|2022-03-29 10:00:10|231.44|229.04|231.52|229.12|231.52|229.12|231.44|229.04|0
1648548020000|2022-03-29 10:00:20|231.6|229.2|231.69|229.29|231.69|229.29|231.6|229.2|0
1648548030000|2022-03-29 10:00:30|231.77|229.37|231.77|229.37|231.77|229.37|231.77|229.37|0
1648548040000|2022-03-29 10:00:40|231.94|229.54|231.94|229.54|231.94|229.54|231.94|229.54|0
1648548050000|2022-03-29 10:00:50|231.6|229.2|231.6|229.2|231.6|229.2|231.6|229.2|0
1648548060000|2022-03-29 10:01:00|231.44|229.04|231.27|228.87|231.44|229.04|231.27|228.87|0
1648548070000|2022-03-29 10:01:10|231.36|228.96|231.19|228.79|231.36|228.96|231.19|228.79|0
1648548080000|2022-03-29 10:01:20|231.27|228.87|231.36|228.96|231.36|228.96|231.27|228.87|0
1648548090000|2022-03-29 10:01:30|231.27|228.87|231.44|229.04|231.44|229.04|231.27|228.87|0
1648548100000|2022-03-29 10:01:40|231.27|228.87|231.27|228.87|231.36|228.96|231.27|228.87|0
1648548110000|2022-03-29 10:01:50|231.44|229.04|231.44|229.04|231.52|229.12|231.44|229.04|0
1648548120000|2022-03-29 10:02:00|231.35|228.95|231.6|229.2|231.6|229.2|231.35|228.95|0
1648548130000|2022-03-29 10:02:10|231.94|229.54|231.94|229.54|231.94|229.54|231.94|229.54|0
1648548140000|2022-03-29 10:02:20|231.77|229.37|231.94|229.54|231.94|229.54|231.77|229.37|0
1648548160000|2022-03-29 10:02:40|231.86|229.46|231.77|229.37|231.86|229.46|231.69|229.29|0
1648548180000|2022-03-29 10:03:00|231.94|229.54|232.03|229.63|232.11|229.71|231.94|229.54|0
1648548190000|2022-03-29 10:03:10|231.86|229.46|231.94|229.54|231.94|229.54|231.86|229.46|0
1648548200000|2022-03-29 10:03:20|231.77|229.37|231.77|229.37|231.77|229.37|231.77|229.37|0
1648548210000|2022-03-29 10:03:30|231.6|229.2|231.94|229.54|231.94|229.54|231.52|229.12|0
1648548220000|2022-03-29 10:03:40|231.77|229.37|231.77|229.37|231.77|229.37|231.77|229.37|0
1648548240000|2022-03-29 10:04:00|231.94|229.54|232.03|229.63|232.11|229.71|231.94|229.54|0
1648548250000|2022-03-29 10:04:10|231.6|229.2|231.6|229.2|231.6|229.2|231.6|229.2|0
1648548260000|2022-03-29 10:04:20|231.43|229.03|231.6|229.2|231.6|229.2|231.43|229.03|0
1648548270000|2022-03-29 10:04:30|231.43|229.03|231.43|229.03|231.43|229.03|231.43|229.03|0
1648548280000|2022-03-29 10:04:40|231.27|228.87|231.43|229.03|231.43|229.03|231.27|228.87|0
1648548290000|2022-03-29 10:04:50|231.27|228.87|231.27|228.87|231.43|229.03|231.27|228.87|0
1648548300000|2022-03-29 10:05:00|231.19|228.79|231.27|228.87|231.27|228.87|231.1|228.7|0
1648548310000|2022-03-29 10:05:10|231.43|229.03|231.6|229.2|231.6|229.2|231.43|229.03|0
1648548320000|2022-03-29 10:05:20|231.77|229.37|231.77|229.37|231.77|229.37|231.77|229.37|0
1648548330000|2022-03-29 10:05:30|231.86|229.46|232.19|229.79|232.19|229.79|231.77|229.37|0
1648548340000|2022-03-29 10:05:40|232.11|229.71|232.28|229.88|232.28|229.88|232.11|229.71|0
1648548350000|2022-03-29 10:05:50|232.36|229.96|232.11|229.71|232.36|229.96|232.11|229.71|0
1648548360000|2022-03-29 10:06:00|232.28|229.88|232.28|229.88|232.28|229.88|232.28|229.88|0
1648548370000|2022-03-29 10:06:10|232.44|230.04|232.44|230.04|232.44|230.04|232.44|230.04|0
1648548380000|2022-03-29 10:06:20|232.28|229.88|232.11|229.71|232.28|229.88|232.11|229.71|0
1648548390000|2022-03-29 10:06:30|231.94|229.54|231.94|229.54|231.94|229.54|231.86|229.46|0
1648548400000|2022-03-29 10:06:40|232.11|229.71|232.19|229.79|232.27|229.87|232.11|229.71|0
1648548410000|2022-03-29 10:06:50|232.44|230.04|232.95|230.55|232.95|230.55|232.44|230.04|0
1648548420000|2022-03-29 10:07:00|233.12|230.72|232.95|230.55|233.12|230.72|232.95|230.55|0
1648548430000|2022-03-29 10:07:10|233.12|230.72|233.12|230.72|233.46|231.06|233.12|230.72|0
1648548440000|2022-03-29 10:07:20|233.62|231.22|233.79|231.39|233.79|231.39|233.46|231.06|0
1648548450000|2022-03-29 10:07:30|233.96|231.56|233.79|231.39|234.13|231.73|233.79|231.39|0
1648548460000|2022-03-29 10:07:40|233.62|231.22|233.62|231.22|233.79|231.39|233.62|231.22|0
1648548480000|2022-03-29 10:08:00|234.13|231.73|234.47|232.07|234.56|232.16|234.13|231.73|0
1648548490000|2022-03-29 10:08:10|234.3|231.9|234.47|232.07|234.47|232.07|234.3|231.9|0
1648548500000|2022-03-29 10:08:20|234.39|231.99|234.81|232.41|234.81|232.41|234.13|231.73|0
1648548510000|2022-03-29 10:08:30|234.9|232.5|234.98|232.58|234.98|232.58|234.9|232.5|0
1648548520000|2022-03-29 10:08:40|235.15|232.75|234.98|232.58|235.15|232.75|234.98|232.58|0
1648548530000|2022-03-29 10:08:50|235.32|232.92|235.92|233.52|236|233.6|235.32|232.92|0
1648548540000|2022-03-29 10:09:00|236.51|234.11|235.49|233.09|236.51|234.11|235.49|233.09|0
1648548550000|2022-03-29 10:09:10|234.98|232.58|235.24|232.84|235.32|232.92|234.98|232.58|0
1648548560000|2022-03-29 10:09:20|235.15|232.75|234.98|232.58|235.15|232.75|234.98|232.58|0
1648548570000|2022-03-29 10:09:30|234.9|232.5|234.9|232.5|234.9|232.5|234.9|232.5|0
1648548580000|2022-03-29 10:09:40|234.81|232.41|234.73|232.33|234.81|232.41|234.64|232.24|0
1648548590000|2022-03-29 10:09:50|234.64|232.24|234.64|232.24|234.64|232.24|234.64|232.24|0
1648548600000|2022-03-29 10:10:00|234.56|232.16|234.64|232.24|234.64|232.24|234.56|232.16|0
1648548610000|2022-03-29 10:10:10|234.56|232.16|234.47|232.07|234.64|232.24|234.47|232.07|0
1648548620000|2022-03-29 10:10:20|234.64|232.24|234.64|232.24|234.64|232.24|234.64|232.24|0
1648548630000|2022-03-29 10:10:30|234.56|232.16|234.47|232.07|234.56|232.16|234.47|232.07|0
1648548640000|2022-03-29 10:10:40|234.56|232.16|235.49|233.09|235.49|233.09|234.56|232.16|0
1648548650000|2022-03-29 10:10:50|235.32|232.92|235.15|232.75|235.32|232.92|235.15|232.75|0
1648548660000|2022-03-29 10:11:00|234.81|232.41|234.47|232.07|234.81|232.41|234.47|232.07|0
1648548670000|2022-03-29 10:11:10|234.56|232.16|234.64|232.24|234.64|232.24|234.56|232.16|0
1648548690000|2022-03-29 10:11:30|234.47|232.07|234.56|232.16|234.56|232.16|234.47|232.07|0
1648548700000|2022-03-29 10:11:40|234.47|232.07|234.81|232.41|234.81|232.41|234.47|232.07|0
1648548710000|2022-03-29 10:11:50|234.9|232.5|234.73|232.33|234.9|232.5|234.73|232.33|0
1648548720000|2022-03-29 10:12:00|234.64|232.24|234.47|232.07|234.64|232.24|234.47|232.07|0
1648548730000|2022-03-29 10:12:10|234.64|232.24|234.56|232.16|234.64|232.24|234.56|232.16|0
1648548740000|2022-03-29 10:12:20|234.64|232.24|234.81|232.41|234.81|232.41|234.64|232.24|0
1648548750000|2022-03-29 10:12:30|234.56|232.16|234.47|232.07|234.56|232.16|234.47|232.07|0
1648548760000|2022-03-29 10:12:40|234.56|232.16|234.81|232.41|234.81|232.41|234.56|232.16|0
1648548770000|2022-03-29 10:12:50|234.98|232.58|234.81|232.41|234.98|232.58|234.81|232.41|0
1648548780000|2022-03-29 10:13:00|234.64|232.24|234.64|232.24|234.64|232.24|234.64|232.24|0
1648548790000|2022-03-29 10:13:10|234.47|232.07|234.47|232.07|234.47|232.07|234.3|231.9|0
1648548800000|2022-03-29 10:13:20|234.64|232.24|234.64|232.24|234.64|232.24|234.64|232.24|0
1648548810000|2022-03-29 10:13:30|234.47|232.07|234.39|231.99|234.47|232.07|234.39|231.99|0
1648548820000|2022-03-29 10:13:40|234.3|231.9|234.3|231.9|234.3|231.9|234.3|231.9|0
1648548830000|2022-03-29 10:13:50|234.22|231.82|233.96|231.56|234.22|231.82|233.96|231.56|0
1648548850000|2022-03-29 10:14:10|233.79|231.39|233.79|231.39|233.79|231.39|233.79|231.39|0
1648548860000|2022-03-29 10:14:20|233.88|231.48|233.96|231.56|233.96|231.56|233.79|231.39|0
1648548870000|2022-03-29 10:14:30|233.79|231.39|233.79|231.39|233.79|231.39|233.79|231.39|0
1648548880000|2022-03-29 10:14:40|233.62|231.22|233.79|231.39|233.79|231.39|233.62|231.22|0
1648548890000|2022-03-29 10:14:50|233.71|231.31|233.71|231.31|233.71|231.31|233.71|231.31|0
1648548900000|2022-03-29 10:15:00|233.79|231.39|234.13|231.73|234.13|231.73|233.79|231.39|0
1648548910000|2022-03-29 10:15:10|233.96|231.56|233.62|231.22|233.96|231.56|233.62|231.22|0
1648548920000|2022-03-29 10:15:20|233.45|231.05|233.45|231.05|233.45|231.05|233.45|231.05|0
1648548930000|2022-03-29 10:15:30|233.37|230.97|233.28|230.88|233.37|230.97|233.28|230.88|0
1648548940000|2022-03-29 10:15:40|233.11|230.71|233.28|230.88|233.28|230.88|233.11|230.71|0
1648548950000|2022-03-29 10:15:50|233.2|230.8|233.11|230.71|233.2|230.8|233.11|230.71|0
1648548960000|2022-03-29 10:16:00|232.94|230.54|232.94|230.54|232.94|230.54|232.94|230.54|0
1648548970000|2022-03-29 10:16:10|233.11|230.71|233.11|230.71|233.11|230.71|233.11|230.71|0
1648548990000|2022-03-29 10:16:30|232.94|230.54|232.78|230.38|232.94|230.54|232.78|230.38|0
1648549000000|2022-03-29 10:16:40|232.94|230.54|232.94|230.54|232.94|230.54|232.94|230.54|0
1648549010000|2022-03-29 10:16:50|233.03|230.63|233.11|230.71|233.11|230.71|233.03|230.63|0
1648549020000|2022-03-29 10:17:00|233.2|230.8|233.28|230.88|233.28|230.88|233.2|230.8|0
1648549030000|2022-03-29 10:17:10|233.2|230.8|233.28|230.88|233.28|230.88|233.2|230.8|0
1648549040000|2022-03-29 10:17:20|233.2|230.8|233.28|230.88|233.28|230.88|233.2|230.8|0
1648549050000|2022-03-29 10:17:30|233.11|230.71|233.28|230.88|233.28|230.88|233.11|230.71|0
1648549060000|2022-03-29 10:17:40|233.11|230.71|233.28|230.88|233.28|230.88|233.11|230.71|0
1648549070000|2022-03-29 10:17:50|233.37|230.97|233.28|230.88|233.37|230.97|233.28|230.88|0
1648549090000|2022-03-29 10:18:10|233.45|231.05|233.62|231.22|233.62|231.22|233.45|231.05|0
1648549100000|2022-03-29 10:18:20|233.45|231.05|233.62|231.22|233.62|231.22|233.45|231.05|0
1648549110000|2022-03-29 10:18:30|233.79|231.39|233.79|231.39|233.79|231.39|233.79|231.39|0
1648549120000|2022-03-29 10:18:40|233.62|231.22|233.62|231.22|233.62|231.22|233.62|231.22|0
1648549130000|2022-03-29 10:18:50|233.79|231.39|233.79|231.39|233.79|231.39|233.79|231.39|0
1648549140000|2022-03-29 10:19:00|233.96|231.56|233.62|231.22|233.96|231.56|233.62|231.22|0
1648549160000|2022-03-29 10:19:20|233.45|231.05|233.45|231.05|233.62|231.22|233.45|231.05|0
1648549180000|2022-03-29 10:19:40|233.11|230.71|233.11|230.71|233.11|230.71|233.11|230.71|0
1648549190000|2022-03-29 10:19:50|233.45|231.05|233.62|231.22|233.62|231.22|233.45|231.05|0
1648549210000|2022-03-29 10:20:10|233.45|231.05|233.45|231.05|233.45|231.05|233.45|231.05|0
1648549220000|2022-03-29 10:20:20|233.2|230.8|233.28|230.88|233.28|230.88|233.2|230.8|0
1648549230000|2022-03-29 10:20:30|233.45|231.05|233.28|230.88|233.45|231.05|233.28|230.88|0
1648549240000|2022-03-29 10:20:40|233.2|230.8|233.28|230.88|233.28|230.88|233.2|230.8|0
1648549250000|2022-03-29 10:20:50|233.2|230.8|233.28|230.88|233.28|230.88|233.2|230.8|0
1648549260000|2022-03-29 10:21:00|233.2|230.8|233.28|230.88|233.28|230.88|233.2|230.8|0
1648549280000|2022-03-29 10:21:20|233.45|231.05|233.62|231.22|233.62|231.22|233.45|231.05|0
1648549290000|2022-03-29 10:21:30|233.37|230.97|233.28|230.88|233.45|231.05|233.28|230.88|0
1648549310000|2022-03-29 10:21:50|233.11|230.71|232.94|230.54|233.11|230.71|232.94|230.54|0
1648549320000|2022-03-29 10:22:00|232.86|230.46|232.77|230.37|232.86|230.46|232.77|230.37|0
1648549330000|2022-03-29 10:22:10|232.94|230.54|233.11|230.71|233.11|230.71|232.94|230.54|0
1648549340000|2022-03-29 10:22:20|233.2|230.8|232.94|230.54|233.2|230.8|232.94|230.54|0
1648549350000|2022-03-29 10:22:30|233.03|230.63|233.11|230.71|233.11|230.71|233.03|230.63|0
1648549360000|2022-03-29 10:22:40|233.28|230.88|233.11|230.71|233.28|230.88|233.11|230.71|0
1648549370000|2022-03-29 10:22:50|233.03|230.63|233.11|230.71|233.11|230.71|232.94|230.54|0
1648549380000|2022-03-29 10:23:00|232.94|230.54|233.11|230.71|233.11|230.71|232.94|230.54|0
1648549390000|2022-03-29 10:23:10|233.2|230.8|233.45|231.05|233.45|231.05|233.2|230.8|0
1648549410000|2022-03-29 10:23:30|233.37|230.97|233.45|231.05|233.45|231.05|233.37|230.97|0
1648549420000|2022-03-29 10:23:40|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648549430000|2022-03-29 10:23:50|233.11|230.71|233.11|230.71|233.11|230.71|233.11|230.71|0
1648549440000|2022-03-29 10:24:00|233.03|230.63|232.94|230.54|233.11|230.71|232.94|230.54|0
1648549450000|2022-03-29 10:24:10|232.77|230.37|232.6|230.2|232.77|230.37|232.6|230.2|0
1648549460000|2022-03-29 10:24:20|232.77|230.37|233.45|231.05|233.45|231.05|232.77|230.37|0
1648549470000|2022-03-29 10:24:30|233.28|230.88|233.45|231.05|233.45|231.05|233.28|230.88|0
1648549480000|2022-03-29 10:24:40|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648549490000|2022-03-29 10:24:50|233.37|230.97|233.78|231.38|233.78|231.38|233.37|230.97|0
1648549500000|2022-03-29 10:25:00|233.95|231.55|233.53|231.13|233.95|231.55|233.53|231.13|0
1648549510000|2022-03-29 10:25:10|233.45|231.05|233.37|230.97|233.45|231.05|233.28|230.88|0
1648549520000|2022-03-29 10:25:20|233.28|230.88|233.11|230.71|233.28|230.88|233.11|230.71|0
1648549530000|2022-03-29 10:25:30|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648549550000|2022-03-29 10:25:50|233.11|230.71|232.94|230.54|233.11|230.71|232.94|230.54|0
1648549560000|2022-03-29 10:26:00|233.11|230.71|233.11|230.71|233.11|230.71|233.11|230.71|0
1648549570000|2022-03-29 10:26:10|232.94|230.54|233.28|230.88|233.28|230.88|232.94|230.54|0
1648549580000|2022-03-29 10:26:20|233.36|230.96|233.45|231.05|233.45|231.05|233.28|230.88|0
1648549590000|2022-03-29 10:26:30|233.61|231.21|233.28|230.88|233.61|231.21|233.28|230.88|0
1648549600000|2022-03-29 10:26:40|233.11|230.71|232.49|230.09|233.11|230.71|232.49|230.09|0
1648549610000|2022-03-29 10:26:50|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1648549620000|2022-03-29 10:27:00|232.49|230.09|232.49|230.09|232.49|230.09|232.49|230.09|0
1648549640000|2022-03-29 10:27:20|232.32|229.92|232.66|230.26|232.66|230.26|232.32|229.92|0
1648549650000|2022-03-29 10:27:30|232.83|230.43|232.49|230.09|232.83|230.43|232.49|230.09|0
1648549660000|2022-03-29 10:27:40|232.66|230.26|233|230.6|233|230.6|232.66|230.26|0
1648549670000|2022-03-29 10:27:50|232.83|230.43|232.49|230.09|232.83|230.43|232.49|230.09|0
1648549680000|2022-03-29 10:28:00|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1648549690000|2022-03-29 10:28:10|232.49|230.09|232.32|229.92|232.49|230.09|232.32|229.92|0
1648549700000|2022-03-29 10:28:20|232.49|230.09|232.49|230.09|232.49|230.09|232.49|230.09|0
1648549710000|2022-03-29 10:28:30|232.66|230.26|232.66|230.26|232.66|230.26|232.66|230.26|0
1648549720000|2022-03-29 10:28:40|232.49|230.09|232.15|229.75|232.49|230.09|232.15|229.75|0
1648549730000|2022-03-29 10:28:50|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1648549740000|2022-03-29 10:29:00|232.15|229.75|232.15|229.75|232.15|229.75|232.15|229.75|0
1648549750000|2022-03-29 10:29:10|232.07|229.67|232.15|229.75|232.15|229.75|232.07|229.67|0
1648549780000|2022-03-29 10:29:40|232.24|229.84|232.49|230.09|232.49|230.09|232.24|229.84|0
1648549790000|2022-03-29 10:29:50|232.66|230.26|232.66|230.26|232.66|230.26|232.66|230.26|0
1648549800000|2022-03-29 10:30:00|232.24|229.84|232.15|229.75|232.32|229.92|232.15|229.75|0
1648549810000|2022-03-29 10:30:10|232.32|229.92|232.83|230.43|232.83|230.43|232.32|229.92|0
1648549820000|2022-03-29 10:30:20|232.58|230.18|232.49|230.09|232.58|230.18|232.49|230.09|0
1648549830000|2022-03-29 10:30:30|232.32|229.92|232.15|229.75|232.32|229.92|232.15|229.75|0
1648549840000|2022-03-29 10:30:40|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1648549850000|2022-03-29 10:30:50|232.66|230.26|232.66|230.26|232.66|230.26|232.66|230.26|0
1648549860000|2022-03-29 10:31:00|232.49|230.09|232.83|230.43|232.83|230.43|232.49|230.09|0
1648549870000|2022-03-29 10:31:10|232.66|230.26|232.83|230.43|232.83|230.43|232.66|230.26|0
1648549880000|2022-03-29 10:31:20|232.66|230.26|232.83|230.43|232.83|230.43|232.66|230.26|0
1648549890000|2022-03-29 10:31:30|232.66|230.26|233.08|230.68|233.08|230.68|232.66|230.26|0
1648549900000|2022-03-29 10:31:40|233|230.6|233.5|231.1|233.5|231.1|233|230.6|0
1648549910000|2022-03-29 10:31:50|233.33|230.93|233.33|230.93|233.33|230.93|233.33|230.93|0
1648549920000|2022-03-29 10:32:00|233.25|230.85|233.33|230.93|233.5|231.1|233.25|230.85|0
1648549930000|2022-03-29 10:32:10|233.16|230.76|233.33|230.93|233.33|230.93|233.16|230.76|0
1648549940000|2022-03-29 10:32:20|233.25|230.85|233.16|230.76|233.25|230.85|233.16|230.76|0
1648549950000|2022-03-29 10:32:30|232.99|230.59|233.16|230.76|233.16|230.76|232.99|230.59|0
1648549970000|2022-03-29 10:32:50|233.33|230.93|233.33|230.93|233.33|230.93|233.33|230.93|0
1648549980000|2022-03-29 10:33:00|233.25|230.85|233.5|231.1|233.5|231.1|233.25|230.85|0
1648549990000|2022-03-29 10:33:10|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1648550000000|2022-03-29 10:33:20|232.99|230.59|232.99|230.59|232.99|230.59|232.99|230.59|0
1648550010000|2022-03-29 10:33:30|232.82|230.42|233.16|230.76|233.16|230.76|232.82|230.42|0
1648550020000|2022-03-29 10:33:40|233.25|230.85|233.33|230.93|233.33|230.93|233.25|230.85|0
1648550030000|2022-03-29 10:33:50|233.16|230.76|233.5|231.1|233.5|231.1|233.16|230.76|0
1648550040000|2022-03-29 10:34:00|233.42|231.02|233.42|231.02|233.42|231.02|233.33|230.93|0
1648550050000|2022-03-29 10:34:10|233.5|231.1|233.33|230.93|233.67|231.27|233.33|230.93|0
1648550060000|2022-03-29 10:34:20|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1648550070000|2022-03-29 10:34:30|233.08|230.68|233.16|230.76|233.33|230.93|233.08|230.68|0
1648550080000|2022-03-29 10:34:40|232.99|230.59|232.99|230.59|232.99|230.59|232.99|230.59|0
1648550090000|2022-03-29 10:34:50|232.91|230.51|233.08|230.68|233.08|230.68|232.91|230.51|0
1648550100000|2022-03-29 10:35:00|233.16|230.76|232.99|230.59|233.16|230.76|232.99|230.59|0
1648550110000|2022-03-29 10:35:10|232.82|230.42|232.99|230.59|232.99|230.59|232.82|230.42|0
1648550120000|2022-03-29 10:35:20|232.82|230.42|232.57|230.17|232.82|230.42|232.57|230.17|0
1648550130000|2022-03-29 10:35:30|232.49|230.09|232.49|230.09|232.49|230.09|232.49|230.09|0
1648550140000|2022-03-29 10:35:40|232.57|230.17|232.57|230.17|232.65|230.25|232.57|230.17|0
1648550150000|2022-03-29 10:35:50|232.49|230.09|232.49|230.09|232.49|230.09|232.49|230.09|0
1648550160000|2022-03-29 10:36:00|232.65|230.25|232.65|230.25|232.74|230.34|232.65|230.25|0
1648550170000|2022-03-29 10:36:10|232.49|230.09|232.32|229.92|232.49|230.09|232.32|229.92|0
1648550180000|2022-03-29 10:36:20|232.15|229.75|231.98|229.58|232.15|229.75|231.98|229.58|0
1648550190000|2022-03-29 10:36:30|232.15|229.75|232.15|229.75|232.15|229.75|232.15|229.75|0
1648550240000|2022-03-29 10:37:20|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1648550250000|2022-03-29 10:37:30|232.15|229.75|231.81|229.41|232.15|229.75|231.81|229.41|0
1648550260000|2022-03-29 10:37:40|231.98|229.58|232.15|229.75|232.15|229.75|231.9|229.5|0
1648550270000|2022-03-29 10:37:50|232.07|229.67|232.07|229.67|232.07|229.67|232.07|229.67|0
1648550280000|2022-03-29 10:38:00|232.15|229.75|232.07|229.67|232.15|229.75|231.98|229.58|0
1648550290000|2022-03-29 10:38:10|232.15|229.75|232.32|229.92|232.32|229.92|232.15|229.75|0
1648550300000|2022-03-29 10:38:20|232.48|230.08|232.31|229.91|232.48|230.08|232.31|229.91|0
1648550310000|2022-03-29 10:38:30|232.15|229.75|232.23|229.83|232.31|229.91|232.15|229.75|0
1648550320000|2022-03-29 10:38:40|232.31|229.91|232.15|229.75|232.31|229.91|232.15|229.75|0
1648550330000|2022-03-29 10:38:50|232.31|229.91|232.31|229.91|232.31|229.91|232.31|229.91|0
1648550340000|2022-03-29 10:39:00|232.15|229.75|232.15|229.75|232.31|229.91|232.15|229.75|0
1648550350000|2022-03-29 10:39:10|232.31|229.91|232.48|230.08|232.48|230.08|232.23|229.83|0
1648550360000|2022-03-29 10:39:20|232.57|230.17|232.48|230.08|232.57|230.17|232.48|230.08|0
1648550370000|2022-03-29 10:39:30|232.57|230.17|232.48|230.08|232.57|230.17|232.48|230.08|0
1648550380000|2022-03-29 10:39:40|232.31|229.91|232.31|229.91|232.31|229.91|232.31|229.91|0
1648550390000|2022-03-29 10:39:50|232.15|229.75|232.15|229.75|232.15|229.75|232.15|229.75|0
1648550400000|2022-03-29 10:40:00|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1648550410000|2022-03-29 10:40:10|232.06|229.66|232.06|229.66|232.06|229.66|232.06|229.66|0
1648550420000|2022-03-29 10:40:20|231.98|229.58|231.64|229.24|231.98|229.58|231.64|229.24|0
1648550430000|2022-03-29 10:40:30|231.81|229.41|231.64|229.24|231.81|229.41|231.64|229.24|0
1648550440000|2022-03-29 10:40:40|231.81|229.41|231.64|229.24|231.81|229.41|231.64|229.24|0
1648550450000|2022-03-29 10:40:50|231.73|229.33|231.73|229.33|231.73|229.33|231.64|229.24|0
1648550460000|2022-03-29 10:41:00|231.81|229.41|231.81|229.41|231.81|229.41|231.64|229.24|0
1648550470000|2022-03-29 10:41:10|231.64|229.24|231.64|229.24|231.64|229.24|231.64|229.24|0
1648550480000|2022-03-29 10:41:20|231.47|229.07|231.3|228.9|231.47|229.07|231.3|228.9|0
1648550490000|2022-03-29 10:41:30|231.47|229.07|231.64|229.24|231.73|229.33|231.47|229.07|0
1648550500000|2022-03-29 10:41:40|231.47|229.07|231.56|229.16|231.56|229.16|231.47|229.07|0
1648550510000|2022-03-29 10:41:50|231.64|229.24|231.81|229.41|231.81|229.41|231.64|229.24|0
1648550520000|2022-03-29 10:42:00|231.73|229.33|231.73|229.33|231.73|229.33|231.73|229.33|0
1648550530000|2022-03-29 10:42:10|231.81|229.41|231.47|229.07|231.81|229.41|231.47|229.07|0
1648550540000|2022-03-29 10:42:20|231.56|229.16|231.56|229.16|231.64|229.24|231.56|229.16|0
1648550550000|2022-03-29 10:42:30|231.64|229.24|231.47|229.07|231.64|229.24|231.47|229.07|0
1648550560000|2022-03-29 10:42:40|231.56|229.16|231.72|229.32|231.97|229.57|231.56|229.16|0
1648550570000|2022-03-29 10:42:50|231.97|229.57|231.81|229.41|231.97|229.57|231.81|229.41|0
1648550580000|2022-03-29 10:43:00|231.97|229.57|231.89|229.49|231.97|229.57|231.81|229.41|0
1648550590000|2022-03-29 10:43:10|231.81|229.41|231.64|229.24|231.81|229.41|231.64|229.24|0
1648550600000|2022-03-29 10:43:20|231.81|229.41|231.81|229.41|231.81|229.41|231.81|229.41|0
1648550630000|2022-03-29 10:43:50|232.14|229.74|231.97|229.57|232.14|229.74|231.97|229.57|0
1648550640000|2022-03-29 10:44:00|232.14|229.74|231.97|229.57|232.14|229.74|231.97|229.57|0
1648550650000|2022-03-29 10:44:10|231.89|229.49|231.81|229.41|231.89|229.49|231.81|229.41|0
1648550670000|2022-03-29 10:44:30|231.72|229.32|231.97|229.57|231.97|229.57|231.72|229.32|0
1648550680000|2022-03-29 10:44:40|231.81|229.41|231.8|229.4|231.81|229.41|231.8|229.4|0
1648550700000|2022-03-29 10:45:00|231.64|229.24|231.64|229.24|231.64|229.24|231.64|229.24|0
1648550710000|2022-03-29 10:45:10|231.72|229.32|231.64|229.24|231.72|229.32|231.64|229.24|0
1648550720000|2022-03-29 10:45:20|231.47|229.07|230.96|228.56|231.47|229.07|230.96|228.56|0
1648550730000|2022-03-29 10:45:30|231.13|228.73|230.79|228.39|231.13|228.73|230.79|228.39|0
1648550750000|2022-03-29 10:45:50|230.96|228.56|230.88|228.48|230.96|228.56|230.88|228.48|0
1648550760000|2022-03-29 10:46:00|230.96|228.56|230.29|227.89|230.96|228.56|230.29|227.89|0
1648550770000|2022-03-29 10:46:10|230.38|227.98|230.29|227.89|230.38|227.98|230.29|227.89|0
1648550780000|2022-03-29 10:46:20|230.46|228.06|230.62|228.22|230.62|228.22|230.46|228.06|0
1648550790000|2022-03-29 10:46:30|230.71|228.31|230.71|228.31|230.96|228.56|230.71|228.31|0
1648550800000|2022-03-29 10:46:40|230.96|228.56|231.05|228.65|231.05|228.65|230.79|228.39|0
1648550810000|2022-03-29 10:46:50|231.13|228.73|231.13|228.73|231.3|228.9|231.13|228.73|0
1648550820000|2022-03-29 10:47:00|231.3|228.9|231.3|228.9|231.3|228.9|231.22|228.82|0
1648550830000|2022-03-29 10:47:10|231.13|228.73|231.63|229.23|231.63|229.23|231.13|228.73|0
1648550840000|2022-03-29 10:47:20|231.3|228.9|231.13|228.73|231.47|229.07|231.13|228.73|0
1648550850000|2022-03-29 10:47:30|230.88|228.48|231.13|228.73|231.13|228.73|230.62|228.22|0
1648550860000|2022-03-29 10:47:40|231.3|228.9|231.13|228.73|231.3|228.9|231.13|228.73|0
1648550880000|2022-03-29 10:48:00|231.05|228.65|230.88|228.48|231.05|228.65|230.88|228.48|0
1648550890000|2022-03-29 10:48:10|230.79|228.39|230.79|228.39|230.79|228.39|230.79|228.39|0
1648550900000|2022-03-29 10:48:20|231.13|228.73|231.47|229.07|231.47|229.07|231.13|228.73|0
1648550910000|2022-03-29 10:48:30|231.3|228.9|231.47|229.07|231.47|229.07|231.3|228.9|0
1648550920000|2022-03-29 10:48:40|231.63|229.23|231.63|229.23|231.63|229.23|231.63|229.23|0
1648550930000|2022-03-29 10:48:50|231.8|229.4|231.63|229.23|231.8|229.4|231.63|229.23|0
1648550940000|2022-03-29 10:49:00|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1648550950000|2022-03-29 10:49:10|231.47|229.07|231.3|228.9|231.47|229.07|231.3|228.9|0
1648550960000|2022-03-29 10:49:20|231.47|229.07|231.47|229.07|231.47|229.07|231.47|229.07|0
1648550970000|2022-03-29 10:49:30|231.46|229.06|231.46|229.06|231.46|229.06|231.46|229.06|0
1648550980000|2022-03-29 10:49:40|231.3|228.9|231.3|228.9|231.3|228.9|231.3|228.9|0
1648551000000|2022-03-29 10:50:00|231.38|228.98|231.63|229.23|231.63|229.23|231.38|228.98|0
1648551010000|2022-03-29 10:50:10|231.46|229.06|231.46|229.06|231.55|229.15|231.46|229.06|0
1648551020000|2022-03-29 10:50:20|231.13|228.73|231.13|228.73|231.21|228.81|231.13|228.73|0
1648551030000|2022-03-29 10:50:30|230.96|228.56|231.3|228.9|231.3|228.9|230.96|228.56|0
1648551040000|2022-03-29 10:50:40|231.55|229.15|231.55|229.15|231.63|229.23|231.55|229.15|0
1648551050000|2022-03-29 10:50:50|231.46|229.06|231.46|229.06|231.46|229.06|231.46|229.06|0
1648551060000|2022-03-29 10:51:00|231.55|229.15|231.63|229.23|231.63|229.23|231.55|229.15|0
1648551080000|2022-03-29 10:51:20|231.46|229.06|231.46|229.06|231.46|229.06|231.46|229.06|0
1648551090000|2022-03-29 10:51:30|231.38|228.98|231.38|228.98|231.38|228.98|231.3|228.9|0
1648551100000|2022-03-29 10:51:40|231.97|229.57|232.14|229.74|232.14|229.74|231.97|229.57|0
1648551110000|2022-03-29 10:51:50|232.31|229.91|232.14|229.74|232.31|229.91|232.14|229.74|0
1648551120000|2022-03-29 10:52:00|231.97|229.57|232.14|229.74|232.14|229.74|231.97|229.57|0
1648551130000|2022-03-29 10:52:10|232.31|229.91|232.31|229.91|232.48|230.08|232.31|229.91|0
1648551140000|2022-03-29 10:52:20|232.48|230.08|232.14|229.74|232.56|230.16|232.14|229.74|0
1648551150000|2022-03-29 10:52:30|231.97|229.57|232.06|229.66|232.06|229.66|231.97|229.57|0
1648551160000|2022-03-29 10:52:40|231.97|229.57|231.97|229.57|231.97|229.57|231.97|229.57|0
1648551170000|2022-03-29 10:52:50|231.89|229.49|231.89|229.49|231.89|229.49|231.89|229.49|0
1648551180000|2022-03-29 10:53:00|231.97|229.57|232.14|229.74|232.14|229.74|231.97|229.57|0
1648551190000|2022-03-29 10:53:10|232.31|229.91|232.48|230.08|232.48|230.08|232.31|229.91|0
1648551200000|2022-03-29 10:53:20|232.4|230|232.65|230.25|232.65|230.25|232.4|230|0
1648551220000|2022-03-29 10:53:40|232.48|230.08|232.31|229.91|232.48|230.08|232.31|229.91|0
1648551230000|2022-03-29 10:53:50|232.39|229.99|232.48|230.08|232.48|230.08|232.39|229.99|0
1648551240000|2022-03-29 10:54:00|232.56|230.16|232.39|229.99|232.56|230.16|232.39|229.99|0
1648551250000|2022-03-29 10:54:10|232.31|229.91|232.23|229.83|232.31|229.91|232.23|229.83|0
1648551260000|2022-03-29 10:54:20|232.14|229.74|232.14|229.74|232.14|229.74|232.14|229.74|0
1648551270000|2022-03-29 10:54:30|232.31|229.91|232.14|229.74|232.31|229.91|232.14|229.74|0
1648551280000|2022-03-29 10:54:40|232.31|229.91|232.14|229.74|232.31|229.91|232.14|229.74|0
1648551290000|2022-03-29 10:54:50|232.31|229.91|232.23|229.83|232.31|229.91|232.23|229.83|0
1648551300000|2022-03-29 10:55:00|232.31|229.91|232.14|229.74|232.31|229.91|232.14|229.74|0
1648551310000|2022-03-29 10:55:10|231.97|229.57|232.14|229.74|232.14|229.74|231.97|229.57|0
1648551330000|2022-03-29 10:55:30|231.97|229.57|232.14|229.74|232.14|229.74|231.97|229.57|0
1648551360000|2022-03-29 10:56:00|232.06|229.66|232.06|229.66|232.06|229.66|232.06|229.66|0
1648551370000|2022-03-29 10:56:10|232.14|229.74|232.06|229.66|232.31|229.91|232.06|229.66|0
1648551380000|2022-03-29 10:56:20|231.97|229.57|231.97|229.57|231.97|229.57|231.97|229.57|0
1648551390000|2022-03-29 10:56:30|231.63|229.23|231.8|229.4|231.8|229.4|231.63|229.23|0
1648551420000|2022-03-29 10:57:00|231.97|229.57|231.97|229.57|231.97|229.57|231.97|229.57|0
1648551450000|2022-03-29 10:57:30|231.8|229.4|231.8|229.4|231.89|229.49|231.8|229.4|0
1648551460000|2022-03-29 10:57:40|232.39|229.99|232.47|230.07|232.47|230.07|232.31|229.91|0
1648551470000|2022-03-29 10:57:50|232.56|230.16|232.47|230.07|232.56|230.16|232.47|230.07|0
1648551480000|2022-03-29 10:58:00|232.56|230.16|232.56|230.16|232.64|230.24|232.56|230.16|0
1648551490000|2022-03-29 10:58:10|232.64|230.24|232.81|230.41|232.81|230.41|232.47|230.07|0
1648551510000|2022-03-29 10:58:30|232.9|230.5|232.64|230.24|232.9|230.5|232.64|230.24|0
1648551520000|2022-03-29 10:58:40|232.73|230.33|232.9|230.5|232.9|230.5|232.73|230.33|0
1648551530000|2022-03-29 10:58:50|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1648551540000|2022-03-29 10:59:00|232.9|230.5|232.98|230.58|232.98|230.58|232.9|230.5|0
1648551550000|2022-03-29 10:59:10|233.15|230.75|233.58|231.18|233.58|231.18|233.15|230.75|0
1648551560000|2022-03-29 10:59:20|233.49|231.09|233.32|230.92|233.49|231.09|233.32|230.92|0
1648551570000|2022-03-29 10:59:30|233.15|230.75|233.15|230.75|233.15|230.75|233.15|230.75|0
1648551580000|2022-03-29 10:59:40|233.32|230.92|233.15|230.75|233.32|230.92|233.15|230.75|0
1648551590000|2022-03-29 10:59:50|232.98|230.58|232.81|230.41|232.98|230.58|232.81|230.41|0
1648551600000|2022-03-29 11:00:00|232.98|230.58|232.81|230.41|232.98|230.58|232.81|230.41|0
1648551610000|2022-03-29 11:00:10|232.98|230.58|232.98|230.58|232.98|230.58|232.9|230.5|0
1648551620000|2022-03-29 11:00:20|232.9|230.5|232.98|230.58|232.98|230.58|232.9|230.5|0
1648551630000|2022-03-29 11:00:30|233.15|230.75|233.07|230.67|233.32|230.92|233.07|230.67|0
1648551640000|2022-03-29 11:00:40|232.98|230.58|233.49|231.09|233.49|231.09|232.98|230.58|0
1648551650000|2022-03-29 11:00:50|233.32|230.92|233.15|230.75|233.49|231.09|233.15|230.75|0
1648551660000|2022-03-29 11:01:00|233.24|230.84|233.83|231.43|233.83|231.43|233.24|230.84|0
1648551670000|2022-03-29 11:01:10|233.66|231.26|233.83|231.43|233.83|231.43|233.66|231.26|0
1648551680000|2022-03-29 11:01:20|233.75|231.35|233.66|231.26|233.75|231.35|233.66|231.26|0
1648551690000|2022-03-29 11:01:30|233.49|231.09|233.66|231.26|233.66|231.26|233.49|231.09|0
1648551700000|2022-03-29 11:01:40|233.49|231.09|233.83|231.43|233.83|231.43|233.49|231.09|0
1648551710000|2022-03-29 11:01:50|233.75|231.35|233.49|231.09|233.75|231.35|233.49|231.09|0
1648551720000|2022-03-29 11:02:00|233.32|230.92|233.32|230.92|233.32|230.92|233.32|230.92|0
1648551730000|2022-03-29 11:02:10|233.24|230.84|233.32|230.92|233.32|230.92|233.24|230.84|0
1648551750000|2022-03-29 11:02:30|233.15|230.75|233.15|230.75|233.15|230.75|233.15|230.75|0
1648551760000|2022-03-29 11:02:40|232.98|230.58|232.64|230.24|232.98|230.58|232.64|230.24|0
1648551780000|2022-03-29 11:03:00|232.73|230.33|232.73|230.33|232.73|230.33|232.73|230.33|0
1648551790000|2022-03-29 11:03:10|232.81|230.41|232.64|230.24|232.81|230.41|232.64|230.24|0
1648551800000|2022-03-29 11:03:20|232.81|230.41|232.39|229.99|232.81|230.41|232.39|229.99|0
1648551810000|2022-03-29 11:03:30|232.13|229.73|232.13|229.73|232.13|229.73|232.13|229.73|0
1648551820000|2022-03-29 11:03:40|231.96|229.56|231.96|229.56|231.96|229.56|231.96|229.56|0
1648551830000|2022-03-29 11:03:50|232.05|229.65|232.22|229.82|232.22|229.82|232.05|229.65|0
1648551840000|2022-03-29 11:04:00|232.13|229.73|232.13|229.73|232.22|229.82|232.13|229.73|0
1648551850000|2022-03-29 11:04:10|231.96|229.56|231.79|229.39|231.96|229.56|231.79|229.39|0
1648551860000|2022-03-29 11:04:20|231.63|229.23|231.63|229.23|231.63|229.23|231.63|229.23|0
1648551870000|2022-03-29 11:04:30|231.46|229.06|231.46|229.06|231.46|229.06|231.46|229.06|0
1648551880000|2022-03-29 11:04:40|231.63|229.23|231.63|229.23|231.63|229.23|231.63|229.23|0
1648551900000|2022-03-29 11:05:00|231.54|229.14|231.63|229.23|231.79|229.39|231.54|229.14|0
1648551910000|2022-03-29 11:05:10|231.46|229.06|231.29|228.89|231.46|229.06|231.29|228.89|0
1648551920000|2022-03-29 11:05:20|231.12|228.72|231.46|229.06|231.46|229.06|231.12|228.72|0
1648551940000|2022-03-29 11:05:40|231.29|228.89|231.29|228.89|231.29|228.89|231.29|228.89|0
1648551950000|2022-03-29 11:05:50|231.46|229.06|231.63|229.23|231.63|229.23|231.46|229.06|0
1648551960000|2022-03-29 11:06:00|231.96|229.56|231.96|229.56|231.96|229.56|231.96|229.56|0
1648551970000|2022-03-29 11:06:10|231.79|229.39|231.79|229.39|231.88|229.48|231.79|229.39|0
1648551980000|2022-03-29 11:06:20|231.88|229.48|231.96|229.56|231.96|229.56|231.88|229.48|0
1648551990000|2022-03-29 11:06:30|232.13|229.73|232.13|229.73|232.22|229.82|232.13|229.73|0
1648552000000|2022-03-29 11:06:40|232.05|229.65|231.79|229.39|232.05|229.65|231.79|229.39|0
1648552010000|2022-03-29 11:06:50|231.71|229.31|231.62|229.22|231.79|229.39|231.62|229.22|0
1648552030000|2022-03-29 11:07:10|231.79|229.39|231.79|229.39|231.79|229.39|231.79|229.39|0
1648552040000|2022-03-29 11:07:20|231.62|229.22|231.62|229.22|231.62|229.22|231.54|229.14|0
1648552050000|2022-03-29 11:07:30|231.54|229.14|231.62|229.22|231.62|229.22|231.46|229.06|0
1648552070000|2022-03-29 11:07:50|231.46|229.06|231.62|229.22|231.62|229.22|231.46|229.06|0
1648552080000|2022-03-29 11:08:00|231.79|229.39|231.96|229.56|231.96|229.56|231.79|229.39|0
1648552090000|2022-03-29 11:08:10|232.05|229.65|232.05|229.65|232.05|229.65|232.05|229.65|0
1648552100000|2022-03-29 11:08:20|231.96|229.56|231.79|229.39|231.96|229.56|231.79|229.39|0
1648552110000|2022-03-29 11:08:30|231.71|229.31|231.71|229.31|231.79|229.39|231.71|229.31|0
1648552120000|2022-03-29 11:08:40|231.79|229.39|231.96|229.56|231.96|229.56|231.79|229.39|0
1648552130000|2022-03-29 11:08:50|232.13|229.73|232.13|229.73|232.13|229.73|232.13|229.73|0
1648552140000|2022-03-29 11:09:00|232.47|230.07|232.47|230.07|232.47|230.07|232.47|230.07|0
1648552150000|2022-03-29 11:09:10|232.64|230.24|232.13|229.73|232.64|230.24|232.13|229.73|0
1648552160000|2022-03-29 11:09:20|231.96|229.56|232.05|229.65|232.05|229.65|231.96|229.56|0
1648552170000|2022-03-29 11:09:30|231.96|229.56|231.79|229.39|231.96|229.56|231.79|229.39|0
1648552180000|2022-03-29 11:09:40|232.05|229.65|232.05|229.65|232.05|229.65|231.96|229.56|0
1648552190000|2022-03-29 11:09:50|231.96|229.56|232.13|229.73|232.13|229.73|231.96|229.56|0
1648552200000|2022-03-29 11:10:00|232.05|229.65|232.22|229.82|232.3|229.9|232.05|229.65|0
1648552210000|2022-03-29 11:10:10|232.3|229.9|232.3|229.9|232.3|229.9|232.22|229.82|0
1648552220000|2022-03-29 11:10:20|231.88|229.48|232.22|229.82|232.3|229.9|231.88|229.48|0
1648552240000|2022-03-29 11:10:40|232.13|229.73|232.13|229.73|232.13|229.73|231.96|229.56|0
1648552260000|2022-03-29 11:11:00|231.96|229.56|232.05|229.65|232.05|229.65|231.96|229.56|0
1648552270000|2022-03-29 11:11:10|232.3|229.9|232.3|229.9|232.3|229.9|232.13|229.73|0
1648552280000|2022-03-29 11:11:20|231.96|229.56|231.96|229.56|231.96|229.56|231.96|229.56|0
1648552290000|2022-03-29 11:11:30|231.79|229.39|231.45|229.05|231.79|229.39|231.45|229.05|0
1648552300000|2022-03-29 11:11:40|231.29|228.89|231.12|228.72|231.29|228.89|231.12|228.72|0
1648552310000|2022-03-29 11:11:50|231.28|228.88|231.12|228.72|231.28|228.88|231.12|228.72|0
1648552320000|2022-03-29 11:12:00|231.04|228.64|231.12|228.72|231.12|228.72|231.04|228.64|0
1648552330000|2022-03-29 11:12:10|230.95|228.55|231.12|228.72|231.12|228.72|230.95|228.55|0
1648552340000|2022-03-29 11:12:20|231.28|228.88|231.12|228.72|231.28|228.88|231.12|228.72|0
1648552350000|2022-03-29 11:12:30|230.95|228.55|230.95|228.55|231.04|228.64|230.95|228.55|0
1648552360000|2022-03-29 11:12:40|231.28|228.88|230.95|228.55|231.28|228.88|230.95|228.55|0
1648552370000|2022-03-29 11:12:50|230.78|228.38|230.78|228.38|230.95|228.55|230.78|228.38|0
1648552380000|2022-03-29 11:13:00|230.61|228.21|230.61|228.21|230.61|228.21|230.61|228.21|0
1648552390000|2022-03-29 11:13:10|230.44|228.04|230.36|227.96|230.44|228.04|230.36|227.96|0
1648552400000|2022-03-29 11:13:20|230.44|228.04|230.27|227.87|230.44|228.04|230.27|227.87|0
1648552410000|2022-03-29 11:13:30|230.44|228.04|230.27|227.87|230.44|228.04|230.27|227.87|0
1648552420000|2022-03-29 11:13:40|230.36|227.96|230.27|227.87|230.36|227.96|230.27|227.87|0
1648552430000|2022-03-29 11:13:50|230.36|227.96|230.44|228.04|230.44|228.04|230.36|227.96|0
1648552440000|2022-03-29 11:14:00|230.36|227.96|230.36|227.96|230.44|228.04|230.36|227.96|0
1648552450000|2022-03-29 11:14:10|230.27|227.87|230.61|228.21|230.61|228.21|230.27|227.87|0
1648552460000|2022-03-29 11:14:20|230.7|228.3|230.61|228.21|230.7|228.3|230.61|228.21|0
1648552470000|2022-03-29 11:14:30|230.53|228.13|230.44|228.04|230.53|228.13|230.44|228.04|0
1648552480000|2022-03-29 11:14:40|230.61|228.21|230.61|228.21|230.61|228.21|230.61|228.21|0
1648552490000|2022-03-29 11:14:50|230.7|228.3|230.87|228.47|230.87|228.47|230.7|228.3|0
1648552500000|2022-03-29 11:15:00|230.95|228.55|231.62|229.22|231.62|229.22|230.95|228.55|0
1648552510000|2022-03-29 11:15:10|231.54|229.14|231.54|229.14|231.54|229.14|231.45|229.05|0
1648552520000|2022-03-29 11:15:20|231.45|229.05|231.45|229.05|231.71|229.31|231.45|229.05|0
1648552530000|2022-03-29 11:15:30|231.37|228.97|231.28|228.88|231.45|229.05|231.28|228.88|0
1648552540000|2022-03-29 11:15:40|231.11|228.71|231.11|228.71|231.11|228.71|231.03|228.63|0
1648552550000|2022-03-29 11:15:50|231.2|228.8|231.28|228.88|231.28|228.88|231.2|228.8|0
1648552560000|2022-03-29 11:16:00|231.2|228.8|231.28|228.88|231.28|228.88|231.11|228.71|0
1648552570000|2022-03-29 11:16:10|231.2|228.8|231.2|228.8|231.2|228.8|231.2|228.8|0
1648552580000|2022-03-29 11:16:20|231.28|228.88|231.62|229.22|231.62|229.22|231.11|228.71|0
1648552590000|2022-03-29 11:16:30|231.71|229.31|231.71|229.31|231.71|229.31|231.71|229.31|0
1648552600000|2022-03-29 11:16:40|231.62|229.22|231.45|229.05|231.62|229.22|231.45|229.05|0
1648552610000|2022-03-29 11:16:50|231.62|229.22|231.71|229.31|231.71|229.31|231.62|229.22|0
1648552620000|2022-03-29 11:17:00|231.62|229.22|231.62|229.22|231.62|229.22|231.54|229.14|0
1648552640000|2022-03-29 11:17:20|231.45|229.05|231.45|229.05|231.45|229.05|231.45|229.05|0
1648552650000|2022-03-29 11:17:30|231.62|229.22|231.62|229.22|231.71|229.31|231.62|229.22|0
1648552660000|2022-03-29 11:17:40|231.79|229.39|231.79|229.39|231.79|229.39|231.79|229.39|0
1648552670000|2022-03-29 11:17:50|231.71|229.31|231.79|229.39|231.79|229.39|231.62|229.22|0
1648552680000|2022-03-29 11:18:00|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1648552690000|2022-03-29 11:18:10|231.79|229.39|231.79|229.39|231.79|229.39|231.79|229.39|0
1648552700000|2022-03-29 11:18:20|231.71|229.31|231.79|229.39|231.79|229.39|231.71|229.31|0
1648552720000|2022-03-29 11:18:40|231.88|229.48|231.88|229.48|231.88|229.48|231.88|229.48|0
1648552730000|2022-03-29 11:18:50|231.96|229.56|231.88|229.48|231.96|229.56|231.88|229.48|0
1648552740000|2022-03-29 11:19:00|231.79|229.39|231.79|229.39|231.79|229.39|231.79|229.39|0
1648552750000|2022-03-29 11:19:10|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1648552760000|2022-03-29 11:19:20|231.79|229.39|231.79|229.39|231.79|229.39|231.79|229.39|0
1648552770000|2022-03-29 11:19:30|231.71|229.31|231.62|229.22|231.71|229.31|231.62|229.22|0
1648552790000|2022-03-29 11:19:50|231.45|229.05|231.45|229.05|231.45|229.05|231.45|229.05|0
1648552810000|2022-03-29 11:20:10|231.96|229.56|231.96|229.56|232.29|229.89|231.96|229.56|0
1648552830000|2022-03-29 11:20:30|231.87|229.47|231.79|229.39|231.87|229.47|231.79|229.39|0
1648552840000|2022-03-29 11:20:40|231.87|229.47|231.79|229.39|231.87|229.47|231.71|229.31|0
1648552850000|2022-03-29 11:20:50|232.12|229.72|232.29|229.89|232.29|229.89|232.12|229.72|0
1648552860000|2022-03-29 11:21:00|232.12|229.72|232.21|229.81|232.21|229.81|232.12|229.72|0
1648552870000|2022-03-29 11:21:10|232.29|229.89|232.38|229.98|232.38|229.98|232.29|229.89|0
1648552880000|2022-03-29 11:21:20|232.29|229.89|232.63|230.23|232.63|230.23|232.29|229.89|0
1648552900000|2022-03-29 11:21:40|232.55|230.15|232.46|230.06|232.55|230.15|232.46|230.06|0
1648552910000|2022-03-29 11:21:50|232.12|229.72|232.12|229.72|232.12|229.72|232.12|229.72|0
1648552920000|2022-03-29 11:22:00|232.29|229.89|232.12|229.72|232.29|229.89|232.12|229.72|0
1648552930000|2022-03-29 11:22:10|231.95|229.55|231.87|229.47|231.95|229.55|231.87|229.47|0
1648552940000|2022-03-29 11:22:20|231.95|229.55|231.95|229.55|231.95|229.55|231.79|229.39|0
1648552960000|2022-03-29 11:22:40|231.79|229.39|231.79|229.39|231.87|229.47|231.79|229.39|0
1648552970000|2022-03-29 11:22:50|231.54|229.14|231.45|229.05|231.62|229.22|231.45|229.05|0
1648552980000|2022-03-29 11:23:00|231.7|229.3|231.7|229.3|231.7|229.3|231.62|229.22|0
1648552990000|2022-03-29 11:23:10|231.62|229.22|231.79|229.39|231.79|229.39|231.62|229.22|0
1648553000000|2022-03-29 11:23:20|232.12|229.72|232.12|229.72|232.12|229.72|232.12|229.72|0
1648553010000|2022-03-29 11:23:30|231.95|229.55|231.87|229.47|231.95|229.55|231.87|229.47|0
1648553020000|2022-03-29 11:23:40|231.95|229.55|231.62|229.22|231.95|229.55|231.62|229.22|0
1648553030000|2022-03-29 11:23:50|231.54|229.14|231.78|229.38|231.78|229.38|231.54|229.14|0
1648553040000|2022-03-29 11:24:00|231.95|229.55|231.95|229.55|231.95|229.55|231.95|229.55|0
1648553060000|2022-03-29 11:24:20|231.78|229.38|231.78|229.38|231.95|229.55|231.78|229.38|0
1648553070000|2022-03-29 11:24:30|231.87|229.47|231.87|229.47|231.87|229.47|231.78|229.38|0
1648553080000|2022-03-29 11:24:40|231.78|229.38|231.87|229.47|231.95|229.55|231.78|229.38|0
1648553090000|2022-03-29 11:24:50|231.78|229.38|231.7|229.3|231.78|229.38|231.7|229.3|0
1648553100000|2022-03-29 11:25:00|231.87|229.47|231.95|229.55|232.04|229.64|231.87|229.47|0
1648553110000|2022-03-29 11:25:10|231.78|229.38|231.78|229.38|231.78|229.38|231.78|229.38|0
1648553130000|2022-03-29 11:25:30|232.12|229.72|231.95|229.55|232.12|229.72|231.95|229.55|0
1648553140000|2022-03-29 11:25:40|232.12|229.72|232.21|229.81|232.21|229.81|232.12|229.72|0
1648553150000|2022-03-29 11:25:50|232.12|229.72|232.29|229.89|232.29|229.89|232.12|229.72|0
1648553160000|2022-03-29 11:26:00|232.63|230.23|232.8|230.4|232.8|230.4|232.63|230.23|0
1648553170000|2022-03-29 11:26:10|232.97|230.57|232.8|230.4|232.97|230.57|232.8|230.4|0
1648553180000|2022-03-29 11:26:20|232.63|230.23|232.46|230.06|232.63|230.23|232.46|230.06|0
1648553190000|2022-03-29 11:26:30|232.8|230.4|232.97|230.57|232.97|230.57|232.8|230.4|0
1648553200000|2022-03-29 11:26:40|232.8|230.4|232.89|230.49|232.89|230.49|232.8|230.4|0
1648553210000|2022-03-29 11:26:50|232.8|230.4|233.14|230.74|233.14|230.74|232.8|230.4|0
1648553220000|2022-03-29 11:27:00|233.31|230.91|232.89|230.49|233.31|230.91|232.89|230.49|0
1648553230000|2022-03-29 11:27:10|232.8|230.4|232.97|230.57|232.97|230.57|232.8|230.4|0
1648553240000|2022-03-29 11:27:20|233.05|230.65|233.14|230.74|233.22|230.82|233.05|230.65|0
1648553250000|2022-03-29 11:27:30|232.97|230.57|232.97|230.57|233.14|230.74|232.97|230.57|0
1648553260000|2022-03-29 11:27:40|232.8|230.4|232.8|230.4|232.8|230.4|232.8|230.4|0
1648553270000|2022-03-29 11:27:50|232.89|230.49|232.97|230.57|232.97|230.57|232.89|230.49|0
1648553280000|2022-03-29 11:28:00|232.89|230.49|233.31|230.91|233.31|230.91|232.89|230.49|0
1648553290000|2022-03-29 11:28:10|233.47|231.07|233.47|231.07|233.47|231.07|233.31|230.91|0
1648553300000|2022-03-29 11:28:20|233.3|230.9|233.14|230.74|233.3|230.9|233.14|230.74|0
1648553320000|2022-03-29 11:28:40|233.3|230.9|233.47|231.07|233.81|231.41|233.3|230.9|0
1648553330000|2022-03-29 11:28:50|233.3|230.9|233.3|230.9|233.3|230.9|233.14|230.74|0
1648553340000|2022-03-29 11:29:00|233.47|231.07|233.47|231.07|233.47|231.07|233.47|231.07|0
1648553350000|2022-03-29 11:29:10|233.64|231.24|233.64|231.24|233.64|231.24|233.64|231.24|0
1648553360000|2022-03-29 11:29:20|233.81|231.41|233.81|231.41|233.81|231.41|233.81|231.41|0
1648553370000|2022-03-29 11:29:30|233.9|231.5|233.98|231.58|233.98|231.58|233.9|231.5|0
1648553380000|2022-03-29 11:29:40|234.15|231.75|233.98|231.58|234.15|231.75|233.98|231.58|0
1648553390000|2022-03-29 11:29:50|233.9|231.5|233.81|231.41|233.9|231.5|233.81|231.41|0
1648553400000|2022-03-29 11:30:00|233.98|231.58|233.81|231.41|233.98|231.58|233.81|231.41|0
1648553410000|2022-03-29 11:30:10|233.47|231.07|233.81|231.41|233.81|231.41|233.47|231.07|0
1648553420000|2022-03-29 11:30:20|233.64|231.24|233.81|231.41|233.81|231.41|233.64|231.24|0
1648553440000|2022-03-29 11:30:40|233.64|231.24|234.83|232.43|234.83|232.43|233.64|231.24|0
1648553450000|2022-03-29 11:30:50|234.07|231.67|234.49|232.09|234.66|232.26|234.07|231.67|0
1648553460000|2022-03-29 11:31:00|234.58|232.18|234.24|231.84|234.66|232.26|234.24|231.84|0
1648553470000|2022-03-29 11:31:10|234.32|231.92|234.41|232.01|234.41|232.01|234.32|231.92|0
1648553480000|2022-03-29 11:31:20|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1648553490000|2022-03-29 11:31:30|234.49|232.09|234.66|232.26|234.66|232.26|234.49|232.09|0
1648553500000|2022-03-29 11:31:40|234.49|232.09|234.49|232.09|234.58|232.18|234.49|232.09|0
1648553510000|2022-03-29 11:31:50|234.66|232.26|234.41|232.01|234.66|232.26|234.32|231.92|0
1648553520000|2022-03-29 11:32:00|234.49|232.09|234.32|231.92|234.49|232.09|234.32|231.92|0
1648553530000|2022-03-29 11:32:10|234.58|232.18|234.66|232.26|234.66|232.26|234.32|231.92|0
1648553540000|2022-03-29 11:32:20|235.17|232.77|235.34|232.94|235.34|232.94|235|232.6|0
1648553550000|2022-03-29 11:32:30|235.51|233.11|235.51|233.11|235.51|233.11|235.51|233.11|0
1648553560000|2022-03-29 11:32:40|235.34|232.94|235.43|233.03|235.43|233.03|235.26|232.86|0
1648553570000|2022-03-29 11:32:50|235.51|233.11|234.83|232.43|235.51|233.11|234.83|232.43|0
1648553580000|2022-03-29 11:33:00|235|232.6|234.83|232.43|235|232.6|234.83|232.43|0
1648553590000|2022-03-29 11:33:10|235.17|232.77|235.51|233.11|235.51|233.11|235.17|232.77|0
1648553600000|2022-03-29 11:33:20|235.34|232.94|234.92|232.52|235.34|232.94|234.75|232.35|0
1648553610000|2022-03-29 11:33:30|235|232.6|235|232.6|235|232.6|235|232.6|0
1648553620000|2022-03-29 11:33:40|235.34|232.94|235.17|232.77|235.34|232.94|235.17|232.77|0
1648553630000|2022-03-29 11:33:50|235.34|232.94|235|232.6|235.34|232.94|235|232.6|0
1648553640000|2022-03-29 11:34:00|234.92|232.52|234.92|232.52|234.92|232.52|234.92|232.52|0
1648553650000|2022-03-29 11:34:10|235|232.6|234.92|232.52|235|232.6|234.92|232.52|0
1648553660000|2022-03-29 11:34:20|234.83|232.43|234.83|232.43|234.92|232.52|234.83|232.43|0
1648553670000|2022-03-29 11:34:30|235|232.6|234.92|232.52|235|232.6|234.92|232.52|0
1648553680000|2022-03-29 11:34:40|234.83|232.43|234.83|232.43|234.92|232.52|234.83|232.43|0
1648553690000|2022-03-29 11:34:50|235|232.6|234.92|232.52|235|232.6|234.92|232.52|0
1648553700000|2022-03-29 11:35:00|235.09|232.69|235.26|232.86|235.34|232.94|235.09|232.69|0
1648553710000|2022-03-29 11:35:10|235.34|232.94|235.34|232.94|235.43|233.03|235.34|232.94|0
1648553730000|2022-03-29 11:35:30|235.17|232.77|234.92|232.52|235.17|232.77|234.92|232.52|0
1648553740000|2022-03-29 11:35:40|234.66|232.26|234.49|232.09|234.66|232.26|234.49|232.09|0
1648553750000|2022-03-29 11:35:50|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1648553760000|2022-03-29 11:36:00|234.49|232.09|234.49|232.09|234.49|232.09|234.49|232.09|0
1648553770000|2022-03-29 11:36:10|234.32|231.92|234.15|231.75|234.32|231.92|234.15|231.75|0
1648553780000|2022-03-29 11:36:20|234.32|231.92|234.49|232.09|234.49|232.09|234.32|231.92|0
1648553790000|2022-03-29 11:36:30|234.41|232.01|234.32|231.92|234.49|232.09|234.32|231.92|0
1648553800000|2022-03-29 11:36:40|234.24|231.84|234.32|231.92|234.32|231.92|234.24|231.84|0
1648553810000|2022-03-29 11:36:50|234.15|231.75|234.24|231.84|234.24|231.84|234.15|231.75|0
1648553820000|2022-03-29 11:37:00|234.32|231.92|233.47|231.07|234.32|231.92|233.47|231.07|0
1648553830000|2022-03-29 11:37:10|233.9|231.5|233.47|231.07|233.9|231.5|233.47|231.07|0
1648553840000|2022-03-29 11:37:20|233.39|230.99|233.47|231.07|233.47|231.07|233.39|230.99|0
1648553850000|2022-03-29 11:37:30|233.3|230.9|233.3|230.9|233.3|230.9|233.3|230.9|0
1648553860000|2022-03-29 11:37:40|233.39|230.99|233.3|230.9|233.39|230.99|233.3|230.9|0
1648553870000|2022-03-29 11:37:50|233.47|231.07|233.39|230.99|233.47|231.07|233.3|230.9|0
1648553880000|2022-03-29 11:38:00|233.3|230.9|233.13|230.73|233.3|230.9|233.13|230.73|0
1648553900000|2022-03-29 11:38:20|233.64|231.24|233.81|231.41|233.81|231.41|233.64|231.24|0
1648553910000|2022-03-29 11:38:30|233.64|231.24|233.47|231.07|233.64|231.24|233.47|231.07|0
1648553920000|2022-03-29 11:38:40|233.3|230.9|233.47|231.07|233.47|231.07|233.3|230.9|0
1648553930000|2022-03-29 11:38:50|233.3|230.9|232.96|230.56|233.3|230.9|232.96|230.56|0
1648553940000|2022-03-29 11:39:00|233.13|230.73|233.3|230.9|233.3|230.9|233.13|230.73|0
1648553950000|2022-03-29 11:39:10|233.22|230.82|233.13|230.73|233.22|230.82|233.13|230.73|0
1648553960000|2022-03-29 11:39:20|233.22|230.82|233.3|230.9|233.47|231.07|233.22|230.82|0
1648553970000|2022-03-29 11:39:30|233.22|230.82|233.3|230.9|233.3|230.9|233.13|230.73|0
1648553980000|2022-03-29 11:39:40|233.47|231.07|233.39|230.99|233.47|231.07|233.39|230.99|0
1648553990000|2022-03-29 11:39:50|233.47|231.07|233.56|231.16|233.64|231.24|233.47|231.07|0
1648554000000|2022-03-29 11:40:00|233.64|231.24|233.64|231.24|233.64|231.24|233.64|231.24|0
1648554010000|2022-03-29 11:40:10|233.73|231.33|233.73|231.33|233.73|231.33|233.73|231.33|0
1648554020000|2022-03-29 11:40:20|233.64|231.24|234.49|232.09|234.49|232.09|233.64|231.24|0
1648554030000|2022-03-29 11:40:30|234.57|232.17|234.57|232.17|234.66|232.26|234.57|232.17|0
1648554040000|2022-03-29 11:40:40|234.66|232.26|234.66|232.26|234.66|232.26|234.66|232.26|0
1648554050000|2022-03-29 11:40:50|234.49|232.09|234.32|231.92|234.49|232.09|234.32|231.92|0
1648554060000|2022-03-29 11:41:00|234.23|231.83|234.15|231.75|234.32|231.92|234.15|231.75|0
1648554070000|2022-03-29 11:41:10|232.28|229.88|231.19|228.79|232.62|230.22|231.19|228.79|0
1648554080000|2022-03-29 11:41:20|231.27|228.87|233.13|230.73|234.49|232.09|231.27|228.87|0
1648554090000|2022-03-29 11:41:30|233.3|230.9|231.86|229.46|233.3|230.9|231.86|229.46|0
1648554100000|2022-03-29 11:41:40|231.78|229.38|231.61|229.21|231.78|229.38|231.44|229.04|0
1648554110000|2022-03-29 11:41:50|230.26|227.86|230.93|228.53|230.93|228.53|230.18|227.78|0
1648554120000|2022-03-29 11:42:00|230.6|228.2|230.09|227.69|230.6|228.2|230.09|227.69|0
1648554130000|2022-03-29 11:42:10|230.43|228.03|229.59|227.19|230.43|228.03|229.59|227.19|0
1648554140000|2022-03-29 11:42:20|230.51|228.11|230.43|228.03|230.51|228.11|229.59|227.19|0
1648554150000|2022-03-29 11:42:30|230.76|228.36|231.94|229.54|231.94|229.54|230.76|228.36|0
1648554160000|2022-03-29 11:42:40|232.79|230.39|231.86|229.46|232.79|230.39|231.86|229.46|0
1648554170000|2022-03-29 11:42:50|231.44|229.04|231.78|229.38|231.78|229.38|231.44|229.04|0
1648554180000|2022-03-29 11:43:00|231.61|229.21|232.45|230.05|232.45|230.05|231.61|229.21|0
1648554190000|2022-03-29 11:43:10|232.28|229.88|232.54|230.14|232.54|230.14|231.94|229.54|0
1648554200000|2022-03-29 11:43:20|232.45|230.05|231.44|229.04|232.45|230.05|231.44|229.04|0
1648554210000|2022-03-29 11:43:30|231.53|229.13|231.69|229.29|231.77|229.37|231.53|229.13|0
1648554220000|2022-03-29 11:43:40|231.61|229.21|232.03|229.63|232.03|229.63|231.61|229.21|0
1648554230000|2022-03-29 11:43:50|231.1|228.7|229.59|227.19|231.1|228.7|229.59|227.19|0
1648554240000|2022-03-29 11:44:00|228.41|226.01|229.84|227.44|229.84|227.44|228.41|226.01|0
1648554250000|2022-03-29 11:44:10|229.92|227.52|229.75|227.35|229.92|227.52|229.75|227.35|0
1648554260000|2022-03-29 11:44:20|229.25|226.85|230.26|227.86|230.26|227.86|229.25|226.85|0
1648554270000|2022-03-29 11:44:30|230.68|228.28|230.26|227.86|230.76|228.36|230.26|227.86|0
1648554280000|2022-03-29 11:44:40|230.43|228.03|230.35|227.95|230.43|228.03|230.26|227.86|0
1648554290000|2022-03-29 11:44:50|230.51|228.11|231.02|228.62|231.02|228.62|230.34|227.94|0
1648554300000|2022-03-29 11:45:00|230.26|227.86|230.26|227.86|230.34|227.94|229.42|227.02|0
1648554310000|2022-03-29 11:45:10|230.34|227.94|230.93|228.53|230.93|228.53|230.34|227.94|0
1648554320000|2022-03-29 11:45:20|231.1|228.7|230.93|228.53|231.27|228.87|230.93|228.53|0
1648554330000|2022-03-29 11:45:30|229.42|227.02|230.34|227.94|230.59|228.19|229.42|227.02|0
1648554340000|2022-03-29 11:45:40|230.59|228.19|230.26|227.86|230.59|228.19|230.26|227.86|0
1648554350000|2022-03-29 11:45:50|229.67|227.27|228.08|225.68|229.67|227.27|228.08|225.68|0
1648554360000|2022-03-29 11:46:00|228.5|226.1|229.17|226.77|229.17|226.77|228.5|226.1|0
1648554370000|2022-03-29 11:46:10|228.58|226.18|229.42|227.02|229.42|227.02|228.58|226.18|0
1648554380000|2022-03-29 11:46:20|229.75|227.35|230.09|227.69|232.45|230.05|229.75|227.35|0
1648554390000|2022-03-29 11:46:30|230.93|228.53|231.02|228.62|231.35|228.95|230.93|228.53|0
1648554400000|2022-03-29 11:46:40|230.76|228.36|231.44|229.04|231.44|229.04|230.76|228.36|0
1648554410000|2022-03-29 11:46:50|230.59|228.19|229.75|227.35|230.59|228.19|229.58|227.18|0
1648554420000|2022-03-29 11:47:00|230.59|228.19|229|226.6|230.76|228.36|229|226.6|0
1648554430000|2022-03-29 11:47:10|229.34|226.94|229.58|227.18|229.58|227.18|229.34|226.94|0
1648554440000|2022-03-29 11:47:20|229.25|226.85|228.5|226.1|229.25|226.85|228.41|226.01|0
1648554450000|2022-03-29 11:47:30|228.91|226.51|228.58|226.18|228.91|226.51|228.41|226.01|0
1648554460000|2022-03-29 11:47:40|228.5|226.1|228.5|226.1|228.5|226.1|228.5|226.1|0
1648554470000|2022-03-29 11:47:50|229.08|226.68|229.25|226.85|229.58|227.18|229.08|226.68|0
1648554480000|2022-03-29 11:48:00|228.83|226.43|227.91|225.51|228.83|226.43|227.91|225.51|0
1648554490000|2022-03-29 11:48:10|227.41|225.01|227.16|224.76|227.74|225.34|227.16|224.76|0
1648554500000|2022-03-29 11:48:20|227.74|225.34|229.92|227.52|229.92|227.52|227.74|225.34|0
1648554510000|2022-03-29 11:48:30|229.75|227.35|228.74|226.34|229.75|227.35|228.74|226.34|0
1648554520000|2022-03-29 11:48:40|228.33|225.93|228.5|226.1|228.5|226.1|228.33|225.93|0
1648554530000|2022-03-29 11:48:50|228.74|226.34|227.99|225.59|228.74|226.34|227.91|225.51|0
1648554540000|2022-03-29 11:49:00|228.24|225.84|228.41|226.01|228.74|226.34|227.91|225.51|0
1648554550000|2022-03-29 11:49:10|229.08|226.68|230.59|228.19|230.59|228.19|229.08|226.68|0
1648554560000|2022-03-29 11:49:20|229.75|227.35|228.74|226.34|229.75|227.35|228.74|226.34|0
1648554570000|2022-03-29 11:49:30|228.66|226.26|228.41|226.01|228.66|226.26|228.41|226.01|0
1648554580000|2022-03-29 11:49:40|227.91|225.51|228.07|225.67|228.07|225.67|227.74|225.34|0
1648554590000|2022-03-29 11:49:50|228.16|225.76|228.07|225.67|228.24|225.84|227.91|225.51|0
1648554600000|2022-03-29 11:50:00|227.83|225.43|228.41|226.01|228.41|226.01|227.83|225.43|0
1648554610000|2022-03-29 11:50:10|226.99|224.59|227.4|225|227.4|225|226.99|224.59|0
1648554620000|2022-03-29 11:50:20|226.9|224.5|226.74|224.34|226.9|224.5|226.57|224.17|0
1648554630000|2022-03-29 11:50:30|227.4|225|227.07|224.67|227.57|225.17|227.07|224.67|0
1648554640000|2022-03-29 11:50:40|226.74|224.34|226.57|224.17|226.74|224.34|226.4|224|0
1648554650000|2022-03-29 11:50:50|226.9|224.5|226.4|224|226.9|224.5|226.4|224|0
1648554660000|2022-03-29 11:51:00|226.57|224.17|226.4|224|226.57|224.17|226.4|224|0
1648554670000|2022-03-29 11:51:10|226.66|224.26|226.4|224|226.66|224.26|226.4|224|0
1648554680000|2022-03-29 11:51:20|226.57|224.17|226.82|224.42|226.82|224.42|226.57|224.17|0
1648554690000|2022-03-29 11:51:30|226.9|224.5|226.57|224.17|227.07|224.67|226.57|224.17|0
1648554700000|2022-03-29 11:51:40|226.24|223.84|226.24|223.84|226.49|224.09|226.24|223.84|0
1648554710000|2022-03-29 11:51:50|226.4|224|226.57|224.17|226.57|224.17|226.4|224|0
1648554720000|2022-03-29 11:52:00|226.74|224.34|226.74|224.34|226.9|224.5|226.74|224.34|0
1648554730000|2022-03-29 11:52:10|227.07|224.67|227.57|225.17|227.57|225.17|227.07|224.67|0
1648554740000|2022-03-29 11:52:20|227.74|225.34|227.24|224.84|227.74|225.34|227.07|224.67|0
1648554750000|2022-03-29 11:52:30|226.57|224.17|225.9|223.5|226.57|224.17|225.9|223.5|0
1648554760000|2022-03-29 11:52:40|225.74|223.34|225.24|222.84|225.74|223.34|225.24|222.84|0
1648554770000|2022-03-29 11:52:50|224.57|222.17|224.41|222.01|224.57|222.17|224.41|222.01|0
1648554780000|2022-03-29 11:53:00|224.57|222.17|224.41|222.01|224.57|222.17|224.33|221.93|0
1648554790000|2022-03-29 11:53:10|224.57|222.17|224.24|221.84|224.57|222.17|224.24|221.84|0
1648554800000|2022-03-29 11:53:20|224.41|222.01|224.49|222.09|224.57|222.17|224.41|222.01|0
1648554810000|2022-03-29 11:53:30|224.41|222.01|224.41|222.01|224.41|222.01|224.24|221.84|0
1648554820000|2022-03-29 11:53:40|224.16|221.76|224.33|221.93|224.33|221.93|224.08|221.68|0
1648554830000|2022-03-29 11:53:50|224.41|222.01|224.33|221.93|224.41|222.01|224.08|221.68|0
1648554840000|2022-03-29 11:54:00|224.57|222.17|225.4|223|225.4|223|224.57|222.17|0
1648554850000|2022-03-29 11:54:10|225.49|223.09|225.66|223.26|225.66|223.26|225.49|223.09|0
1648554860000|2022-03-29 11:54:20|225.9|223.5|225.74|223.34|225.9|223.5|225.57|223.17|0
1648554870000|2022-03-29 11:54:30|225.07|222.67|225.07|222.67|225.07|222.67|224.9|222.5|0
1648554880000|2022-03-29 11:54:40|225.24|222.84|224.83|222.43|225.24|222.84|224.83|222.43|0
1648554890000|2022-03-29 11:54:50|224.57|222.17|225.4|223|225.4|223|224.57|222.17|0
1648554900000|2022-03-29 11:55:00|226.07|223.67|227.24|224.84|227.24|224.84|226.07|223.67|0
1648554910000|2022-03-29 11:55:10|227.16|224.76|226.65|224.25|227.16|224.76|226.65|224.25|0
1648554920000|2022-03-29 11:55:20|226.73|224.33|227.4|225|227.4|225|226.73|224.33|0
1648554930000|2022-03-29 11:55:30|227.16|224.76|226.9|224.5|227.16|224.76|226.9|224.5|0
1648554940000|2022-03-29 11:55:40|226.49|224.09|226.73|224.33|226.9|224.5|226.49|224.09|0
1648554950000|2022-03-29 11:55:50|227.07|224.67|226.4|224|227.07|224.67|226.4|224|0
1648554960000|2022-03-29 11:56:00|226.49|224.09|226.57|224.17|226.57|224.17|226.49|224.09|0
1648554970000|2022-03-29 11:56:10|226.99|224.59|226.82|224.42|227.07|224.67|226.82|224.42|0
1648554980000|2022-03-29 11:56:20|227.07|224.67|227.49|225.09|227.57|225.17|227.07|224.67|0
1648554990000|2022-03-29 11:56:30|227.57|225.17|227.23|224.83|227.57|225.17|227.23|224.83|0
1648555000000|2022-03-29 11:56:40|227.32|224.92|227.32|224.92|227.32|224.92|227.23|224.83|0
1648555010000|2022-03-29 11:56:50|227.4|225|228.07|225.67|228.07|225.67|227.4|225|0
1648555020000|2022-03-29 11:57:00|228.91|226.51|228.57|226.17|228.91|226.51|228.57|226.17|0
1648555030000|2022-03-29 11:57:10|229.08|226.68|229.08|226.68|229.16|226.76|228.99|226.59|0
1648555040000|2022-03-29 11:57:20|227.9|225.5|227.74|225.34|227.9|225.5|227.57|225.17|0
1648555050000|2022-03-29 11:57:30|227.82|225.42|227.99|225.59|228.16|225.76|227.82|225.42|0
1648555060000|2022-03-29 11:57:40|227.74|225.34|227.4|225|227.74|225.34|227.4|225|0
1648555070000|2022-03-29 11:57:50|227.23|224.83|227.82|225.42|227.82|225.42|227.23|224.83|0
1648555080000|2022-03-29 11:58:00|228.07|225.67|227.99|225.59|228.07|225.67|227.99|225.59|0
1648555090000|2022-03-29 11:58:10|227.74|225.34|227.57|225.17|228.07|225.67|227.57|225.17|0
1648555100000|2022-03-29 11:58:20|227.4|225|227.32|224.92|227.4|225|227.32|224.92|0
1648555110000|2022-03-29 11:58:30|227.4|225|227.57|225.17|227.73|225.33|227.4|225|0
1648555120000|2022-03-29 11:58:40|227.4|225|227.49|225.09|227.49|225.09|227.23|224.83|0
1648555130000|2022-03-29 11:58:50|227.4|225|226.99|224.59|227.4|225|226.99|224.59|0
1648555140000|2022-03-29 11:59:00|226.9|224.5|227.23|224.83|227.23|224.83|226.9|224.5|0
1648555150000|2022-03-29 11:59:10|227.32|224.92|227.49|225.09|227.57|225.17|227.32|224.92|0
1648555160000|2022-03-29 11:59:20|227.73|225.33|227.07|224.67|227.73|225.33|227.07|224.67|0
1648555170000|2022-03-29 11:59:30|227.15|224.75|226.73|224.33|227.15|224.75|226.73|224.33|0
1648555180000|2022-03-29 11:59:40|226.57|224.17|226.65|224.25|226.65|224.25|226.57|224.17|0
1648555190000|2022-03-29 11:59:50|226.57|224.17|226.57|224.17|226.57|224.17|226.57|224.17|0
1648555200000|2022-03-29 12:00:00|226.73|224.33|227.07|224.67|227.07|224.67|226.73|224.33|0
1648555210000|2022-03-29 12:00:10|226.9|224.5|226.57|224.17|226.9|224.5|226.32|223.92|0
1648555220000|2022-03-29 12:00:20|226.4|224|226.4|224|226.4|224|226.4|224|0
1648555230000|2022-03-29 12:00:30|226.23|223.83|226.4|224|226.4|224|226.23|223.83|0
1648555240000|2022-03-29 12:00:40|226.23|223.83|226.23|223.83|226.23|223.83|226.07|223.67|0
1648555250000|2022-03-29 12:00:50|226.07|223.67|226.23|223.83|226.23|223.83|226.07|223.67|0
1648555260000|2022-03-29 12:01:00|226.4|224|226.57|224.17|226.73|224.33|226.4|224|0
1648555270000|2022-03-29 12:01:10|226.56|224.16|226.9|224.5|226.9|224.5|226.56|224.16|0
1648555280000|2022-03-29 12:01:20|227.07|224.67|227.73|225.33|227.73|225.33|227.07|224.67|0
1648555290000|2022-03-29 12:01:30|227.57|225.17|227.4|225|227.73|225.33|227.4|225|0
1648555300000|2022-03-29 12:01:40|226.99|224.59|226.73|224.33|227.07|224.67|226.73|224.33|0
1648555310000|2022-03-29 12:01:50|226.56|224.16|225.82|223.42|226.56|224.16|225.82|223.42|0
1648555320000|2022-03-29 12:02:00|225.73|223.33|225.73|223.33|225.9|223.5|225.73|223.33|0
1648555330000|2022-03-29 12:02:10|225.9|223.5|225.57|223.17|225.9|223.5|225.57|223.17|0
1648555340000|2022-03-29 12:02:20|225.73|223.33|225.73|223.33|225.73|223.33|225.57|223.17|0
1648555350000|2022-03-29 12:02:30|225.82|223.42|225.57|223.17|225.82|223.42|225.57|223.17|0
1648555360000|2022-03-29 12:02:40|225.4|223|225.57|223.17|225.57|223.17|225.4|223|0
1648555370000|2022-03-29 12:02:50|225.4|223|225.4|223|225.4|223|225.23|222.83|0
1648555380000|2022-03-29 12:03:00|225.32|222.92|224.9|222.5|225.32|222.92|224.9|222.5|0
1648555390000|2022-03-29 12:03:10|225.07|222.67|224.73|222.33|225.07|222.67|224.73|222.33|0
1648555400000|2022-03-29 12:03:20|224.99|222.59|225.4|223|225.56|223.16|224.99|222.59|0
1648555410000|2022-03-29 12:03:30|225.56|223.16|225.82|223.42|225.82|223.42|225.56|223.16|0
1648555420000|2022-03-29 12:03:40|225.56|223.16|225.73|223.33|225.73|223.33|225.56|223.16|0
1648555430000|2022-03-29 12:03:50|225.9|223.5|226.06|223.66|226.06|223.66|225.73|223.33|0
1648555440000|2022-03-29 12:04:00|226.23|223.83|225.56|223.16|226.23|223.83|225.56|223.16|0
1648555450000|2022-03-29 12:04:10|225.4|223|224.99|222.59|225.4|223|224.99|222.59|0
1648555460000|2022-03-29 12:04:20|225.07|222.67|225.07|222.67|225.15|222.75|225.07|222.67|0
1648555470000|2022-03-29 12:04:30|224.9|222.5|225.23|222.83|225.23|222.83|224.9|222.5|0
1648555480000|2022-03-29 12:04:40|225.4|223|225.4|223|225.4|223|225.23|222.83|0
1648555490000|2022-03-29 12:04:50|225.48|223.08|225.4|223|225.48|223.08|225.4|223|0
1648555500000|2022-03-29 12:05:00|225.23|222.83|225.07|222.67|225.23|222.83|225.07|222.67|0
1648555510000|2022-03-29 12:05:10|225.23|222.83|225.4|223|225.4|223|225.07|222.67|0
1648555520000|2022-03-29 12:05:20|225.23|222.83|225.4|223|225.4|223|225.23|222.83|0
1648555530000|2022-03-29 12:05:30|225.56|223.16|225.4|223|225.56|223.16|225.4|223|0
1648555540000|2022-03-29 12:05:40|225.32|222.92|225.4|223|225.4|223|225.23|222.83|0
1648555550000|2022-03-29 12:05:50|225.23|222.83|225.06|222.66|225.23|222.83|225.06|222.66|0
1648555560000|2022-03-29 12:06:00|225.15|222.75|224.9|222.5|225.15|222.75|224.9|222.5|0
1648555570000|2022-03-29 12:06:10|224.73|222.33|225.06|222.66|225.06|222.66|224.57|222.17|0
1648555580000|2022-03-29 12:06:20|224.9|222.5|224.82|222.42|224.9|222.5|224.82|222.42|0
1648555590000|2022-03-29 12:06:30|224.73|222.33|224.57|222.17|224.73|222.33|224.57|222.17|0
1648555600000|2022-03-29 12:06:40|224.24|221.84|224.4|222|224.4|222|224.24|221.84|0
1648555610000|2022-03-29 12:06:50|224.49|222.09|224.49|222.09|224.49|222.09|224.4|222|0
1648555620000|2022-03-29 12:07:00|224.4|222|224.57|222.17|224.57|222.17|224.4|222|0
1648555630000|2022-03-29 12:07:10|224.73|222.33|224.73|222.33|224.9|222.5|224.73|222.33|0
1648555640000|2022-03-29 12:07:20|224.57|222.17|224.73|222.33|224.73|222.33|224.57|222.17|0
1648555650000|2022-03-29 12:07:30|224.9|222.5|225.06|222.66|225.06|222.66|224.9|222.5|0
1648555660000|2022-03-29 12:07:40|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1648555670000|2022-03-29 12:07:50|225.4|223|225.4|223|225.4|223|225.32|222.92|0
1648555680000|2022-03-29 12:08:00|225.56|223.16|225.56|223.16|225.56|223.16|225.4|223|0
1648555690000|2022-03-29 12:08:10|225.4|223|225.4|223|225.4|223|225.23|222.83|0
1648555700000|2022-03-29 12:08:20|225.48|223.08|225.56|223.16|225.56|223.16|225.4|223|0
1648555710000|2022-03-29 12:08:30|225.73|223.33|225.23|222.83|225.73|223.33|225.23|222.83|0
1648555720000|2022-03-29 12:08:40|225.06|222.66|224.73|222.33|225.06|222.66|224.73|222.33|0
1648555730000|2022-03-29 12:08:50|224.9|222.5|224.9|222.5|225.06|222.66|224.9|222.5|0
1648555740000|2022-03-29 12:09:00|225.06|222.66|225.23|222.83|225.23|222.83|225.06|222.66|0
1648555750000|2022-03-29 12:09:10|225.4|223|225.56|223.16|225.56|223.16|225.4|223|0
1648555760000|2022-03-29 12:09:20|225.4|223|225.32|222.92|225.4|223|225.32|222.92|0
1648555770000|2022-03-29 12:09:30|225.23|222.83|225.06|222.66|225.23|222.83|225.06|222.66|0
1648555780000|2022-03-29 12:09:40|224.9|222.5|225.06|222.66|225.06|222.66|224.9|222.5|0
1648555790000|2022-03-29 12:09:50|224.9|222.5|225.06|222.66|225.06|222.66|224.9|222.5|0
1648555800000|2022-03-29 12:10:00|224.9|222.5|224.98|222.58|224.98|222.58|224.9|222.5|0
1648555810000|2022-03-29 12:10:10|225.06|222.66|225.23|222.83|225.23|222.83|225.06|222.66|0
1648555820000|2022-03-29 12:10:20|225.4|223|225.56|223.16|225.73|223.33|225.4|223|0
1648555830000|2022-03-29 12:10:30|225.48|223.08|225.39|222.99|225.48|223.08|225.39|222.99|0
1648555840000|2022-03-29 12:10:40|225.32|222.92|225.23|222.83|225.32|222.92|225.23|222.83|0
1648555850000|2022-03-29 12:10:50|225.56|223.16|225.39|222.99|225.56|223.16|225.23|222.83|0
1648555860000|2022-03-29 12:11:00|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1648555870000|2022-03-29 12:11:10|225.31|222.91|225.06|222.66|225.31|222.91|225.06|222.66|0
1648555880000|2022-03-29 12:11:20|225.15|222.75|225.39|222.99|225.39|222.99|225.15|222.75|0
1648555890000|2022-03-29 12:11:30|225.56|223.16|225.56|223.16|225.73|223.33|225.56|223.16|0
1648555900000|2022-03-29 12:11:40|225.65|223.25|225.73|223.33|225.73|223.33|225.56|223.16|0
1648555910000|2022-03-29 12:11:50|225.56|223.16|225.56|223.16|225.73|223.33|225.56|223.16|0
1648555920000|2022-03-29 12:12:00|225.73|223.33|225.73|223.33|225.73|223.33|225.73|223.33|0
1648555930000|2022-03-29 12:12:10|225.81|223.41|225.56|223.16|225.81|223.41|225.56|223.16|0
1648555940000|2022-03-29 12:12:20|225.65|223.25|225.73|223.33|225.73|223.33|225.56|223.16|0
1648555950000|2022-03-29 12:12:30|225.48|223.08|225.56|223.16|225.56|223.16|225.48|223.08|0
1648555960000|2022-03-29 12:12:40|225.48|223.08|225.56|223.16|225.56|223.16|225.48|223.08|0
1648555970000|2022-03-29 12:12:50|225.73|223.33|225.89|223.49|225.89|223.49|225.73|223.33|0
1648555980000|2022-03-29 12:13:00|225.98|223.58|226.39|223.99|226.39|223.99|225.98|223.58|0
1648555990000|2022-03-29 12:13:10|226.56|224.16|227.39|224.99|227.39|224.99|226.56|224.16|0
1648556000000|2022-03-29 12:13:20|227.31|224.91|227.23|224.83|227.31|224.91|227.23|224.83|0
1648556010000|2022-03-29 12:13:30|227.06|224.66|227.23|224.83|227.23|224.83|227.06|224.66|0
1648556020000|2022-03-29 12:13:40|227.56|225.16|227.23|224.83|227.56|225.16|227.23|224.83|0
1648556030000|2022-03-29 12:13:50|227.56|225.16|227.56|225.16|227.56|225.16|227.56|225.16|0
1648556040000|2022-03-29 12:14:00|227.39|224.99|226.89|224.49|227.39|224.99|226.89|224.49|0
1648556050000|2022-03-29 12:14:10|226.73|224.33|227.06|224.66|227.06|224.66|226.72|224.32|0
1648556060000|2022-03-29 12:14:20|227.56|225.16|227.56|225.16|227.73|225.33|227.56|225.16|0
1648556070000|2022-03-29 12:14:30|227.39|224.99|227.39|224.99|227.56|225.16|227.39|224.99|0
1648556080000|2022-03-29 12:14:40|227.23|224.83|227.06|224.66|227.23|224.83|227.06|224.66|0
1648556090000|2022-03-29 12:14:50|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1648556100000|2022-03-29 12:15:00|227.39|224.99|227.23|224.83|227.39|224.99|227.15|224.75|0
1648556110000|2022-03-29 12:15:10|227.06|224.66|227.39|224.99|227.39|224.99|227.06|224.66|0
1648556120000|2022-03-29 12:15:20|227.48|225.08|227.39|224.99|227.48|225.08|227.39|224.99|0
1648556130000|2022-03-29 12:15:30|227.48|225.08|227.56|225.16|227.56|225.16|227.48|225.08|0
1648556140000|2022-03-29 12:15:40|227.39|224.99|227.39|224.99|227.56|225.16|227.39|224.99|0
1648556150000|2022-03-29 12:15:50|227.14|224.74|227.22|224.82|227.22|224.82|227.14|224.74|0
1648556160000|2022-03-29 12:16:00|227.31|224.91|227.31|224.91|227.31|224.91|227.31|224.91|0
1648556170000|2022-03-29 12:16:10|227.39|224.99|227.56|225.16|227.56|225.16|227.39|224.99|0
1648556180000|2022-03-29 12:16:20|227.31|224.91|226.56|224.16|227.31|224.91|226.56|224.16|0
1648556190000|2022-03-29 12:16:30|226.39|223.99|226.14|223.74|226.39|223.99|226.06|223.66|0
1648556200000|2022-03-29 12:16:40|226.06|223.66|225.56|223.16|226.06|223.66|225.56|223.16|0
1648556210000|2022-03-29 12:16:50|225.39|222.99|225.72|223.32|225.89|223.49|225.39|222.99|0
1648556220000|2022-03-29 12:17:00|225.89|223.49|226.06|223.66|226.06|223.66|225.89|223.49|0
1648556230000|2022-03-29 12:17:10|225.89|223.49|225.72|223.32|225.89|223.49|225.72|223.32|0
1648556240000|2022-03-29 12:17:20|225.64|223.24|225.39|222.99|225.64|223.24|225.39|222.99|0
1648556250000|2022-03-29 12:17:30|225.23|222.83|225.06|222.66|225.23|222.83|225.06|222.66|0
1648556260000|2022-03-29 12:17:40|224.89|222.49|225.06|222.66|225.06|222.66|224.89|222.49|0
1648556270000|2022-03-29 12:17:50|225.22|222.82|225.22|222.82|225.22|222.82|225.15|222.75|0
1648556280000|2022-03-29 12:18:00|225.06|222.66|225.39|222.99|225.39|222.99|225.06|222.66|0
1648556290000|2022-03-29 12:18:10|225.22|222.82|225.22|222.82|225.39|222.99|225.22|222.82|0
1648556300000|2022-03-29 12:18:20|225.06|222.66|225.06|222.66|225.14|222.74|225.06|222.66|0
1648556310000|2022-03-29 12:18:30|225.22|222.82|225.39|222.99|225.39|222.99|225.22|222.82|0
1648556320000|2022-03-29 12:18:40|225.48|223.08|225.64|223.24|225.64|223.24|225.48|223.08|0
1648556330000|2022-03-29 12:18:50|225.56|223.16|225.48|223.08|225.56|223.16|225.39|222.99|0
1648556340000|2022-03-29 12:19:00|225.39|222.99|225.06|222.66|225.39|222.99|225.06|222.66|0
1648556350000|2022-03-29 12:19:10|225.22|222.82|225.22|222.82|225.22|222.82|225.22|222.82|0
1648556360000|2022-03-29 12:19:20|225.06|222.66|225.06|222.66|225.06|222.66|225.06|222.66|0
1648556370000|2022-03-29 12:19:30|224.89|222.49|225.06|222.66|225.06|222.66|224.89|222.49|0
1648556380000|2022-03-29 12:19:40|225.22|222.82|225.14|222.74|225.22|222.82|225.14|222.74|0
1648556390000|2022-03-29 12:19:50|225.22|222.82|225.31|222.91|225.39|222.99|225.22|222.82|0
1648556400000|2022-03-29 12:20:00|225.22|222.82|224.89|222.49|225.22|222.82|224.89|222.49|0
1648556410000|2022-03-29 12:20:10|224.06|221.66|224.56|222.16|224.56|222.16|224.06|221.66|0
1648556420000|2022-03-29 12:20:20|224.39|221.99|223.57|221.17|224.39|221.99|223.4|221|0
1648556430000|2022-03-29 12:20:30|223.4|221|223.16|220.76|223.4|221|223.16|220.76|0
1648556440000|2022-03-29 12:20:40|223.07|220.67|223.4|221|223.4|221|223.07|220.67|0
1648556450000|2022-03-29 12:20:50|223.57|221.17|223.4|221|223.57|221.17|223.4|221|0
1648556460000|2022-03-29 12:21:00|223.23|220.83|223.23|220.83|223.23|220.83|223.23|220.83|0
1648556470000|2022-03-29 12:21:10|223.07|220.67|223.4|221|223.4|221|223.07|220.67|0
1648556480000|2022-03-29 12:21:20|223.23|220.83|222.9|220.5|223.23|220.83|222.9|220.5|0
1648556490000|2022-03-29 12:21:30|222.74|220.34|222.82|220.42|222.82|220.42|222.74|220.34|0
1648556500000|2022-03-29 12:21:40|222.9|220.5|222.9|220.5|223.07|220.67|222.9|220.5|0
1648556510000|2022-03-29 12:21:50|222.66|220.26|222.74|220.34|222.74|220.34|222.66|220.26|0
1648556530000|2022-03-29 12:22:10|222.66|220.26|222.74|220.34|222.74|220.34|222.66|220.26|0
1648556540000|2022-03-29 12:22:20|222.9|220.5|222.9|220.5|222.9|220.5|222.9|220.5|0
1648556550000|2022-03-29 12:22:30|222.74|220.34|222.74|220.34|222.74|220.34|222.74|220.34|0
1648556560000|2022-03-29 12:22:40|222.57|220.17|222.74|220.34|222.74|220.34|222.57|220.17|0
1648556570000|2022-03-29 12:22:50|222.57|220.17|222.74|220.34|222.74|220.34|222.57|220.17|0
1648556580000|2022-03-29 12:23:00|222.57|220.17|222.57|220.17|222.74|220.34|222.57|220.17|0
1648556590000|2022-03-29 12:23:10|222.41|220.01|222.41|220.01|222.41|220.01|222.41|220.01|0
1648556600000|2022-03-29 12:23:20|222.24|219.84|222.08|219.68|222.24|219.84|221.58|219.18|0
1648556610000|2022-03-29 12:23:30|221.58|219.18|221.58|219.18|221.75|219.35|221.58|219.18|0
1648556620000|2022-03-29 12:23:40|221.75|219.35|221.75|219.35|221.75|219.35|221.75|219.35|0
1648556630000|2022-03-29 12:23:50|221.58|219.18|221.58|219.18|221.58|219.18|221.58|219.18|0
1648556640000|2022-03-29 12:24:00|221.42|219.02|219.78|217.38|221.42|219.02|219.78|217.38|0
1648556650000|2022-03-29 12:24:10|220.1|217.7|220.1|217.7|220.27|217.87|220.1|217.7|0
1648556660000|2022-03-29 12:24:20|219.94|217.54|219.78|217.38|220.03|217.63|219.61|217.21|0
1648556670000|2022-03-29 12:24:30|219.94|217.54|218.96|216.56|220.27|217.87|218.96|216.56|0
1648556680000|2022-03-29 12:24:40|218.63|216.23|218.79|216.39|218.79|216.39|218.63|216.23|0
1648556690000|2022-03-29 12:24:50|218.47|216.07|218.79|216.39|218.79|216.39|218.3|215.9|0
1648556700000|2022-03-29 12:25:00|218.14|215.74|216.68|214.28|218.14|215.74|216.68|214.28|0
1648556710000|2022-03-29 12:25:10|217.16|214.76|216.43|214.03|217.16|214.76|216.43|214.03|0
1648556720000|2022-03-29 12:25:20|216.19|213.79|215.54|213.14|216.19|213.79|215.54|213.14|0
1648556730000|2022-03-29 12:25:30|215.86|213.46|216.51|214.11|216.51|214.11|215.86|213.46|0
1648556740000|2022-03-29 12:25:40|216.84|214.44|216.84|214.44|216.84|214.44|216.68|214.28|0
1648556750000|2022-03-29 12:25:50|217|214.6|217|214.6|217|214.6|216.84|214.44|0
1648556760000|2022-03-29 12:26:00|217.49|215.09|217.49|215.09|217.49|215.09|217.33|214.93|0
1648556770000|2022-03-29 12:26:10|217.65|215.25|217.33|214.93|217.65|215.25|217.33|214.93|0
1648556780000|2022-03-29 12:26:20|217.16|214.76|217.65|215.25|217.65|215.25|217.16|214.76|0
1648556790000|2022-03-29 12:26:30|217.49|215.09|217.25|214.85|217.65|215.25|217.16|214.76|0
1648556800000|2022-03-29 12:26:40|217.49|215.09|216.27|213.87|217.49|215.09|216.27|213.87|0
1648556810000|2022-03-29 12:26:50|216.67|214.27|216.84|214.44|216.84|214.44|216.67|214.27|0
1648556820000|2022-03-29 12:27:00|216.35|213.95|217|214.6|217|214.6|216.35|213.95|0
1648556830000|2022-03-29 12:27:10|216.92|214.52|217.49|215.09|217.49|215.09|216.92|214.52|0
1648556840000|2022-03-29 12:27:20|217.32|214.92|217.65|215.25|217.65|215.25|217.32|214.92|0
1648556850000|2022-03-29 12:27:30|217.74|215.34|217.74|215.34|217.74|215.34|217.74|215.34|0
1648556860000|2022-03-29 12:27:40|217.9|215.5|217.81|215.41|217.98|215.58|217.81|215.41|0
1648556870000|2022-03-29 12:27:50|217.9|215.5|217.81|215.41|217.9|215.5|217.81|215.41|0
1648556880000|2022-03-29 12:28:00|217.65|215.25|217.65|215.25|217.81|215.41|217.65|215.25|0
1648556890000|2022-03-29 12:28:10|217.81|215.41|217.98|215.58|217.98|215.58|217.81|215.41|0
1648556900000|2022-03-29 12:28:20|217.81|215.41|217.98|215.58|217.98|215.58|217.81|215.41|0
1648556910000|2022-03-29 12:28:30|217.9|215.5|218.14|215.74|218.14|215.74|217.9|215.5|0
1648556920000|2022-03-29 12:28:40|218.3|215.9|217.98|215.58|218.3|215.9|217.81|215.41|0
1648556930000|2022-03-29 12:28:50|217.81|215.41|217.81|215.41|217.81|215.41|217.81|215.41|0
1648556940000|2022-03-29 12:29:00|217.65|215.25|217.08|214.68|217.65|215.25|217.08|214.68|0
1648556950000|2022-03-29 12:29:10|217.16|214.76|217.16|214.76|217.32|214.92|217.16|214.76|0
1648556960000|2022-03-29 12:29:20|217.25|214.85|217.16|214.76|217.25|214.85|217.16|214.76|0
1648556970000|2022-03-29 12:29:30|217.32|214.92|217.32|214.92|217.32|214.92|217.32|214.92|0
1648556980000|2022-03-29 12:29:40|217.16|214.76|216.51|214.11|217.16|214.76|216.51|214.11|0
1648556990000|2022-03-29 12:29:50|216.67|214.27|216.67|214.27|216.67|214.27|216.67|214.27|0
1648557000000|2022-03-29 12:30:00|216.84|214.44|217.65|215.25|217.65|215.25|216.84|214.44|0
1648557010000|2022-03-29 12:30:10|217.32|214.92|217.49|215.09|217.49|215.09|217.32|214.92|0
1648557020000|2022-03-29 12:30:20|217.65|215.25|217.98|215.58|217.98|215.58|217.65|215.25|0
1648557030000|2022-03-29 12:30:30|217.81|215.41|217.49|215.09|217.81|215.41|217.49|215.09|0
1648557040000|2022-03-29 12:30:40|217.65|215.25|217.65|215.25|217.65|215.25|217.65|215.25|0
1648557050000|2022-03-29 12:30:50|217.73|215.33|217.81|215.41|217.81|215.41|217.73|215.33|0
1648557060000|2022-03-29 12:31:00|217.65|215.25|217.49|215.09|217.65|215.25|217.49|215.09|0
1648557070000|2022-03-29 12:31:10|217.57|215.17|217.65|215.25|217.65|215.25|217.49|215.09|0
1648557080000|2022-03-29 12:31:20|217.49|215.09|217.32|214.92|217.49|215.09|217.32|214.92|0
1648557090000|2022-03-29 12:31:30|217.49|215.09|217.16|214.76|217.49|215.09|217.08|214.68|0
1648557100000|2022-03-29 12:31:40|217.32|214.92|217.81|215.41|217.81|215.41|217.16|214.76|0
1648557110000|2022-03-29 12:31:50|218.14|215.74|218.14|215.74|218.3|215.9|218.14|215.74|0
1648557120000|2022-03-29 12:32:00|218.3|215.9|218.63|216.23|218.63|216.23|218.3|215.9|0
1648557130000|2022-03-29 12:32:10|218.46|216.06|218.3|215.9|218.46|216.06|217.97|215.57|0
1648557140000|2022-03-29 12:32:20|218.14|215.74|217.81|215.41|218.14|215.74|217.49|215.09|0
1648557150000|2022-03-29 12:32:30|217.32|214.92|217.16|214.76|217.32|214.92|217.16|214.76|0
1648557160000|2022-03-29 12:32:40|217.32|214.92|217.32|214.92|217.32|214.92|217.16|214.76|0
1648557170000|2022-03-29 12:32:50|217.16|214.76|217.48|215.08|217.48|215.08|217.16|214.76|0
1648557180000|2022-03-29 12:33:00|217.57|215.17|217.32|214.92|217.65|215.25|217.32|214.92|0
1648557190000|2022-03-29 12:33:10|217.16|214.76|217.24|214.84|217.24|214.84|217.16|214.76|0
1648557200000|2022-03-29 12:33:20|217.32|214.92|217.32|214.92|217.32|214.92|217.16|214.76|0
1648557210000|2022-03-29 12:33:30|217.16|214.76|217.48|215.08|217.48|215.08|217.16|214.76|0
1648557220000|2022-03-29 12:33:40|217.65|215.25|218.14|215.74|218.14|215.74|217.65|215.25|0
1648557230000|2022-03-29 12:33:50|218.22|215.82|218.46|216.06|218.63|216.23|218.22|215.82|0
1648557240000|2022-03-29 12:34:00|218.63|216.23|219.04|216.64|219.12|216.72|218.63|216.23|0
1648557250000|2022-03-29 12:34:10|218.95|216.55|218.79|216.39|218.95|216.55|218.79|216.39|0
1648557260000|2022-03-29 12:34:20|218.46|216.06|217.81|215.41|218.46|216.06|217.81|215.41|0
1648557270000|2022-03-29 12:34:30|217.97|215.57|217.65|215.25|217.97|215.57|217.65|215.25|0
1648557280000|2022-03-29 12:34:40|217.81|215.41|217.32|214.92|217.81|215.41|217.32|214.92|0
1648557290000|2022-03-29 12:34:50|217.65|215.25|217.57|215.17|217.65|215.25|217.16|214.76|0
1648557300000|2022-03-29 12:35:00|217.65|215.25|217.48|215.08|217.65|215.25|217.48|215.08|0
1648557310000|2022-03-29 12:35:10|217.65|215.25|217.81|215.41|217.81|215.41|217.48|215.08|0
1648557320000|2022-03-29 12:35:20|217.65|215.25|217.81|215.41|217.81|215.41|217.65|215.25|0
1648557330000|2022-03-29 12:35:30|217.97|215.57|217.81|215.41|217.97|215.57|217.81|215.41|0
1648557340000|2022-03-29 12:35:40|217.73|215.33|217.73|215.33|217.73|215.33|217.73|215.33|0
1648557350000|2022-03-29 12:35:50|217.65|215.25|217.97|215.57|217.97|215.57|217.65|215.25|0
1648557360000|2022-03-29 12:36:00|218.3|215.9|217.81|215.41|218.3|215.9|217.81|215.41|0
1648557370000|2022-03-29 12:36:10|217.65|215.25|217.48|215.08|217.65|215.25|217.48|215.08|0
1648557380000|2022-03-29 12:36:20|217.65|215.25|217.81|215.41|217.81|215.41|217.65|215.25|0
1648557390000|2022-03-29 12:36:30|217.97|215.57|217.97|215.57|217.97|215.57|217.81|215.41|0
1648557400000|2022-03-29 12:36:40|217.81|215.41|217.97|215.57|217.97|215.57|217.81|215.41|0
1648557410000|2022-03-29 12:36:50|218.13|215.73|217.97|215.57|218.13|215.73|217.97|215.57|0
1648557420000|2022-03-29 12:37:00|217.81|215.41|217.81|215.41|217.81|215.41|217.73|215.33|0
1648557430000|2022-03-29 12:37:10|217.97|215.57|217.97|215.57|217.97|215.57|217.97|215.57|0
1648557440000|2022-03-29 12:37:20|218.13|215.73|218.55|216.15|218.55|216.15|218.13|215.73|0
1648557450000|2022-03-29 12:37:30|218.71|216.31|219.11|216.71|219.11|216.71|218.71|216.31|0
1648557470000|2022-03-29 12:37:50|219.44|217.04|219.44|217.04|219.44|217.04|219.28|216.88|0
1648557480000|2022-03-29 12:38:00|219.28|216.88|218.79|216.39|219.28|216.88|218.79|216.39|0
1648557490000|2022-03-29 12:38:10|218.62|216.22|218.71|216.31|218.79|216.39|218.62|216.22|0
1648557500000|2022-03-29 12:38:20|218.79|216.39|218.55|216.15|218.79|216.39|218.46|216.06|0
1648557510000|2022-03-29 12:38:30|218.46|216.06|218.62|216.22|218.71|216.31|218.46|216.06|0
1648557520000|2022-03-29 12:38:40|218.79|216.39|218.79|216.39|218.79|216.39|218.79|216.39|0
1648557530000|2022-03-29 12:38:50|218.62|216.22|218.62|216.22|218.62|216.22|218.55|216.15|0
1648557540000|2022-03-29 12:39:00|218.79|216.39|218.95|216.55|218.95|216.55|218.79|216.39|0
1648557550000|2022-03-29 12:39:10|218.79|216.39|218.62|216.22|218.79|216.39|218.62|216.22|0
1648557560000|2022-03-29 12:39:20|218.46|216.06|218.79|216.39|218.79|216.39|218.46|216.06|0
1648557570000|2022-03-29 12:39:30|218.95|216.55|218.95|216.55|218.95|216.55|218.95|216.55|0
1648557580000|2022-03-29 12:39:40|218.79|216.39|218.95|216.55|218.95|216.55|218.79|216.39|0
1648557590000|2022-03-29 12:39:50|218.79|216.39|219.03|216.63|219.03|216.63|218.79|216.39|0
1648557600000|2022-03-29 12:40:00|218.79|216.39|218.46|216.06|218.79|216.39|218.46|216.06|0
1648557610000|2022-03-29 12:40:10|218.62|216.22|218.79|216.39|218.79|216.39|218.62|216.22|0
1648557620000|2022-03-29 12:40:20|218.87|216.47|219.03|216.63|219.11|216.71|218.87|216.47|0
1648557630000|2022-03-29 12:40:30|218.79|216.39|219.28|216.88|219.28|216.88|218.79|216.39|0
1648557640000|2022-03-29 12:40:40|219.44|217.04|219.44|217.04|219.6|217.2|219.44|217.04|0
1648557650000|2022-03-29 12:40:50|219.6|217.2|219.44|217.04|219.6|217.2|219.28|216.88|0
1648557660000|2022-03-29 12:41:00|219.28|216.88|219.36|216.96|219.44|217.04|219.28|216.88|0
1648557670000|2022-03-29 12:41:10|219.44|217.04|219.6|217.2|219.6|217.2|219.44|217.04|0
1648557680000|2022-03-29 12:41:20|219.77|217.37|219.77|217.37|219.77|217.37|219.6|217.2|0
1648557690000|2022-03-29 12:41:30|219.93|217.53|220.1|217.7|220.1|217.7|219.93|217.53|0
1648557700000|2022-03-29 12:41:40|220.59|218.19|220.75|218.35|220.75|218.35|220.59|218.19|0
1648557710000|2022-03-29 12:41:50|220.42|218.02|220.75|218.35|220.75|218.35|220.42|218.02|0
1648557720000|2022-03-29 12:42:00|221.08|218.68|220.92|218.52|221.08|218.68|220.92|218.52|0
1648557730000|2022-03-29 12:42:10|220.75|218.35|220.59|218.19|220.75|218.35|220.42|218.02|0
1648557740000|2022-03-29 12:42:20|220.26|217.86|220.09|217.69|220.26|217.86|220.09|217.69|0
1648557750000|2022-03-29 12:42:30|219.93|217.53|219.77|217.37|219.93|217.53|219.6|217.2|0
1648557770000|2022-03-29 12:42:50|219.93|217.53|219.77|217.37|219.93|217.53|219.77|217.37|0
1648557780000|2022-03-29 12:43:00|219.93|217.53|219.93|217.53|219.93|217.53|219.77|217.37|0
1648557790000|2022-03-29 12:43:10|219.77|217.37|220.09|217.69|220.09|217.69|219.77|217.37|0
1648557810000|2022-03-29 12:43:30|219.93|217.53|219.77|217.37|219.93|217.53|219.6|217.2|0
1648557820000|2022-03-29 12:43:40|219.6|217.2|219.6|217.2|219.77|217.37|219.6|217.2|0
1648557830000|2022-03-29 12:43:50|219.77|217.37|220.26|217.86|220.26|217.86|219.77|217.37|0
1648557840000|2022-03-29 12:44:00|220.91|218.51|220.75|218.35|220.91|218.51|220.75|218.35|0
1648557850000|2022-03-29 12:44:10|220.59|218.19|220.42|218.02|220.59|218.19|220.42|218.02|0
1648557860000|2022-03-29 12:44:20|220.26|217.86|220.75|218.35|220.75|218.35|220.26|217.86|0
1648557870000|2022-03-29 12:44:30|220.91|218.51|220.91|218.51|220.91|218.51|220.91|218.51|0
1648557880000|2022-03-29 12:44:40|221.08|218.68|221.24|218.84|221.24|218.84|221.08|218.68|0
1648557890000|2022-03-29 12:44:50|221.08|218.68|220.75|218.35|221.08|218.68|220.75|218.35|0
1648557900000|2022-03-29 12:45:00|220.84|218.44|219.93|217.53|220.84|218.44|219.93|217.53|0
1648557910000|2022-03-29 12:45:10|219.6|217.2|219.27|216.87|219.6|217.2|219.27|216.87|0
1648557920000|2022-03-29 12:45:20|218.95|216.55|220.26|217.86|220.26|217.86|218.95|216.55|0
1648557930000|2022-03-29 12:45:30|219.93|217.53|219.77|217.37|219.93|217.53|219.77|217.37|0
1648557940000|2022-03-29 12:45:40|219.85|217.45|220.09|217.69|220.09|217.69|219.77|217.37|0
1648557950000|2022-03-29 12:45:50|219.93|217.53|219.93|217.53|219.93|217.53|219.77|217.37|0
1648557960000|2022-03-29 12:46:00|219.85|217.45|220.09|217.69|220.09|217.69|219.85|217.45|0
1648557970000|2022-03-29 12:46:10|220.26|217.86|220.26|217.86|220.59|218.19|220.26|217.86|0
1648557980000|2022-03-29 12:46:20|220.42|218.02|220.26|217.86|220.42|218.02|220.26|217.86|0
1648557990000|2022-03-29 12:46:30|220.09|217.69|220.09|217.69|220.09|217.69|219.93|217.53|0
1648558000000|2022-03-29 12:46:40|219.93|217.53|219.93|217.53|219.93|217.53|219.93|217.53|0
1648558010000|2022-03-29 12:46:50|220.09|217.69|219.93|217.53|220.09|217.69|219.93|217.53|0
1648558020000|2022-03-29 12:47:00|220.09|217.69|219.93|217.53|220.09|217.69|219.93|217.53|0
1648558030000|2022-03-29 12:47:10|219.76|217.36|219.93|217.53|219.93|217.53|219.76|217.36|0
1648558040000|2022-03-29 12:47:20|220.09|217.69|220.26|217.86|220.26|217.86|219.93|217.53|0
1648558050000|2022-03-29 12:47:30|219.93|217.53|219.93|217.53|219.93|217.53|219.93|217.53|0
1648558060000|2022-03-29 12:47:40|220.09|217.69|219.93|217.53|220.09|217.69|219.93|217.53|0
1648558070000|2022-03-29 12:47:50|219.76|217.36|219.93|217.53|219.93|217.53|219.76|217.36|0
1648558080000|2022-03-29 12:48:00|220.01|217.61|219.6|217.2|220.01|217.61|219.44|217.04|0
1648558090000|2022-03-29 12:48:10|219.76|217.36|220.26|217.86|220.26|217.86|219.76|217.36|0
1648558100000|2022-03-29 12:48:20|220.42|218.02|220.42|218.02|220.42|218.02|220.26|217.86|0
1648558110000|2022-03-29 12:48:30|220.26|217.86|220.42|218.02|220.42|218.02|220.26|217.86|0
1648558120000|2022-03-29 12:48:40|220.58|218.18|220.58|218.18|220.58|218.18|220.42|218.02|0
1648558130000|2022-03-29 12:48:50|220.42|218.02|219.6|217.2|220.42|218.02|219.6|217.2|0
1648558140000|2022-03-29 12:49:00|219.44|217.04|219.76|217.36|219.76|217.36|219.44|217.04|0
1648558150000|2022-03-29 12:49:10|219.68|217.28|219.76|217.36|219.76|217.36|219.6|217.2|0
1648558160000|2022-03-29 12:49:20|219.93|217.53|219.93|217.53|219.93|217.53|219.93|217.53|0
1648558170000|2022-03-29 12:49:30|219.76|217.36|219.93|217.53|219.93|217.53|219.76|217.36|0
1648558180000|2022-03-29 12:49:40|219.76|217.36|219.76|217.36|219.93|217.53|219.76|217.36|0
1648558190000|2022-03-29 12:49:50|219.85|217.45|219.68|217.28|219.85|217.45|219.68|217.28|0
1648558200000|2022-03-29 12:50:00|219.6|217.2|219.6|217.2|219.6|217.2|219.27|216.87|0
1648558210000|2022-03-29 12:50:10|219.93|217.53|222.47|220.07|222.47|220.07|219.93|217.53|0
1648558220000|2022-03-29 12:50:20|222.63|220.23|219.76|217.36|222.63|220.23|219.76|217.36|0
1648558230000|2022-03-29 12:50:30|218.96|216.56|219.05|216.65|219.05|216.65|218.96|216.56|0
1648558240000|2022-03-29 12:50:40|219.13|216.73|219.29|216.89|219.46|217.06|219.13|216.73|0
1648558250000|2022-03-29 12:50:50|219.46|217.06|219.78|217.38|219.78|217.38|219.46|217.06|0
1648558260000|2022-03-29 12:51:00|219.62|217.22|219.62|217.22|219.62|217.22|219.62|217.22|0
1648558270000|2022-03-29 12:51:10|219.29|216.89|219.38|216.98|219.38|216.98|219.29|216.89|0
1648558280000|2022-03-29 12:51:20|219.46|217.06|219.29|216.89|219.46|217.06|219.29|216.89|0
1648558290000|2022-03-29 12:51:30|219.38|216.98|218.96|216.56|219.38|216.98|218.96|216.56|0
1648558310000|2022-03-29 12:51:50|218.8|216.4|218.64|216.24|218.8|216.4|218.64|216.24|0
1648558320000|2022-03-29 12:52:00|218.47|216.07|218.31|215.91|218.56|216.16|218.31|215.91|0
1648558330000|2022-03-29 12:52:10|218.14|215.74|218.31|215.91|218.31|215.91|218.14|215.74|0
1648558340000|2022-03-29 12:52:20|218.47|216.07|218.96|216.56|218.96|216.56|218.47|216.07|0
1648558350000|2022-03-29 12:52:30|218.8|216.4|218.63|216.23|218.8|216.4|218.63|216.23|0
1648558360000|2022-03-29 12:52:40|218.31|215.91|218.14|215.74|218.31|215.91|218.14|215.74|0
1648558370000|2022-03-29 12:52:50|218.31|215.91|218.31|215.91|218.31|215.91|218.31|215.91|0
1648558380000|2022-03-29 12:53:00|218.14|215.74|217.98|215.58|218.23|215.83|217.98|215.58|0
1648558390000|2022-03-29 12:53:10|217.9|215.5|217.65|215.25|217.98|215.58|217.65|215.25|0
1648558400000|2022-03-29 12:53:20|217.49|215.09|217.49|215.09|217.49|215.09|217.49|215.09|0
1648558410000|2022-03-29 12:53:30|217.65|215.25|217.57|215.17|217.65|215.25|217.57|215.17|0
1648558420000|2022-03-29 12:53:40|217.65|215.25|217.49|215.09|217.65|215.25|217.49|215.09|0
1648558430000|2022-03-29 12:53:50|217.33|214.93|217.16|214.76|217.33|214.93|217.16|214.76|0
1648558440000|2022-03-29 12:54:00|217.08|214.68|217.16|214.76|217.16|214.76|217.08|214.68|0
1648558450000|2022-03-29 12:54:10|217.25|214.85|217.33|214.93|217.33|214.93|217.25|214.85|0
1648558460000|2022-03-29 12:54:20|217.25|214.85|217.33|214.93|217.33|214.93|217.25|214.85|0
1648558470000|2022-03-29 12:54:30|217.32|214.92|217|214.6|217.32|214.92|217|214.6|0
1648558480000|2022-03-29 12:54:40|217.16|214.76|217.49|215.09|217.49|215.09|217.16|214.76|0
1648558490000|2022-03-29 12:54:50|217.32|214.92|217.49|215.09|217.49|215.09|217.32|214.92|0
1648558500000|2022-03-29 12:55:00|217.32|214.92|217|214.6|217.32|214.92|217|214.6|0
1648558510000|2022-03-29 12:55:10|217.16|214.76|217|214.6|217.16|214.76|217|214.6|0
1648558520000|2022-03-29 12:55:20|216.83|214.43|217|214.6|217|214.6|216.83|214.43|0
1648558530000|2022-03-29 12:55:30|216.83|214.43|216.83|214.43|217.16|214.76|216.83|214.43|0
1648558540000|2022-03-29 12:55:40|217.16|214.76|217.16|214.76|217.16|214.76|217.16|214.76|0
1648558550000|2022-03-29 12:55:50|217.32|214.92|217.32|214.92|217.32|214.92|217.16|214.76|0
1648558560000|2022-03-29 12:56:00|217.49|215.09|217.49|215.09|217.57|215.17|217.49|215.09|0
1648558570000|2022-03-29 12:56:10|217.65|215.25|217.81|215.41|217.81|215.41|217.65|215.25|0
1648558580000|2022-03-29 12:56:20|217.74|215.34|217.74|215.34|217.74|215.34|217.74|215.34|0
1648558590000|2022-03-29 12:56:30|217.81|215.41|217.65|215.25|217.81|215.41|217.65|215.25|0
1648558600000|2022-03-29 12:56:40|217.49|215.09|217.49|215.09|217.65|215.25|217.49|215.09|0
1648558610000|2022-03-29 12:56:50|217.32|214.92|217.49|215.09|217.49|215.09|217.32|214.92|0
1648558620000|2022-03-29 12:57:00|217.65|215.25|217.65|215.25|217.81|215.41|217.65|215.25|0
1648558630000|2022-03-29 12:57:10|217.81|215.41|217.81|215.41|217.81|215.41|217.81|215.41|0
1648558650000|2022-03-29 12:57:30|217.65|215.25|217.81|215.41|217.81|215.41|217.65|215.25|0
1648558660000|2022-03-29 12:57:40|217.9|215.5|217.9|215.5|217.9|215.5|217.9|215.5|0
1648558670000|2022-03-29 12:57:50|217.98|215.58|218.3|215.9|218.3|215.9|217.98|215.58|0
1648558680000|2022-03-29 12:58:00|218.14|215.74|218.3|215.9|218.3|215.9|218.14|215.74|0
1648558690000|2022-03-29 12:58:10|218.14|215.74|217.81|215.41|218.14|215.74|217.81|215.41|0
1648558700000|2022-03-29 12:58:20|217.98|215.58|217.98|215.58|217.98|215.58|217.98|215.58|0
1648558710000|2022-03-29 12:58:30|217.81|215.41|217.81|215.41|217.98|215.58|217.81|215.41|0
1648558720000|2022-03-29 12:58:40|217.65|215.25|217.32|214.92|217.65|215.25|217.32|214.92|0
1648558730000|2022-03-29 12:58:50|217.65|215.25|217.65|215.25|217.65|215.25|217.65|215.25|0
1648558740000|2022-03-29 12:59:00|217.49|215.09|217.65|215.25|217.65|215.25|217.49|215.09|0
1648558750000|2022-03-29 12:59:10|217.81|215.41|217.81|215.41|217.81|215.41|217.65|215.25|0
1648558760000|2022-03-29 12:59:20|217.98|215.58|217.65|215.25|217.98|215.58|217.65|215.25|0
1648558770000|2022-03-29 12:59:30|217.81|215.41|217.81|215.41|217.81|215.41|217.81|215.41|0
1648558780000|2022-03-29 12:59:40|217.65|215.25|217.65|215.25|217.81|215.41|217.65|215.25|0
1648558790000|2022-03-29 12:59:50|217.49|215.09|217.65|215.25|217.65|215.25|217.49|215.09|0
1648558800000|2022-03-29 13:00:00|217.16|214.76|217.49|215.09|217.65|215.25|217.16|214.76|0
1648558810000|2022-03-29 13:00:10|217.32|214.92|217.49|215.09|217.49|215.09|217.32|214.92|0
1648558830000|2022-03-29 13:00:30|217.65|215.25|218.47|216.07|218.47|216.07|217.57|215.17|0
1648558840000|2022-03-29 13:00:40|218.63|216.23|218.96|216.56|218.96|216.56|218.63|216.23|0
1648558850000|2022-03-29 13:00:50|218.79|216.39|218.79|216.39|218.79|216.39|218.79|216.39|0
1648558860000|2022-03-29 13:01:00|219.04|216.64|219.45|217.05|219.45|217.05|219.04|216.64|0
1648558870000|2022-03-29 13:01:10|219.78|217.38|219.29|216.89|219.78|217.38|219.29|216.89|0
1648558880000|2022-03-29 13:01:20|219.12|216.72|219.78|217.38|219.78|217.38|219.12|216.72|0
1648558890000|2022-03-29 13:01:30|219.94|217.54|219.61|217.21|219.94|217.54|219.61|217.21|0
1648558900000|2022-03-29 13:01:40|219.78|217.38|219.78|217.38|219.78|217.38|219.61|217.21|0
1648558910000|2022-03-29 13:01:50|219.94|217.54|219.7|217.3|219.94|217.54|219.61|217.21|0
1648558920000|2022-03-29 13:02:00|219.78|217.38|219.78|217.38|219.94|217.54|219.78|217.38|0
1648558930000|2022-03-29 13:02:10|219.61|217.21|219.78|217.38|219.94|217.54|219.61|217.21|0
1648558940000|2022-03-29 13:02:20|219.86|217.46|219.78|217.38|219.86|217.46|219.78|217.38|0
1648558950000|2022-03-29 13:02:30|219.12|216.72|219.12|216.72|219.12|216.72|219.12|216.72|0
1648558970000|2022-03-29 13:02:50|218.79|216.39|218.63|216.23|218.79|216.39|218.63|216.23|0
1648558980000|2022-03-29 13:03:00|218.79|216.39|218.47|216.07|218.79|216.39|218.47|216.07|0
1648558990000|2022-03-29 13:03:10|218.63|216.23|218.96|216.56|218.96|216.56|218.63|216.23|0
1648559000000|2022-03-29 13:03:20|219.12|216.72|218.63|216.23|219.12|216.72|218.63|216.23|0
1648559010000|2022-03-29 13:03:30|218.79|216.39|218.63|216.23|218.79|216.39|218.63|216.23|0
1648559020000|2022-03-29 13:03:40|218.79|216.39|219.28|216.88|219.28|216.88|218.79|216.39|0
1648559030000|2022-03-29 13:03:50|218.96|216.56|218.96|216.56|218.96|216.56|218.96|216.56|0
1648559040000|2022-03-29 13:04:00|218.79|216.39|218.63|216.23|218.79|216.39|218.63|216.23|0
1648559050000|2022-03-29 13:04:10|218.46|216.06|218.39|215.99|218.46|216.06|218.39|215.99|0
1648559060000|2022-03-29 13:04:20|218.46|216.06|218.3|215.9|218.46|216.06|218.3|215.9|0
1648559070000|2022-03-29 13:04:30|218.14|215.74|218.06|215.66|218.14|215.74|218.06|215.66|0
1648559080000|2022-03-29 13:04:40|217.97|215.57|218.14|215.74|218.14|215.74|217.97|215.57|0
1648559090000|2022-03-29 13:04:50|217.97|215.57|217.81|215.41|217.97|215.57|217.81|215.41|0
1648559100000|2022-03-29 13:05:00|217.65|215.25|217.32|214.92|217.65|215.25|217.32|214.92|0
1648559110000|2022-03-29 13:05:10|217.16|214.76|217.48|215.08|217.48|215.08|217.16|214.76|0
1648559130000|2022-03-29 13:05:30|217.65|215.25|217.65|215.25|217.65|215.25|217.48|215.08|0
1648559140000|2022-03-29 13:05:40|217.48|215.08|217.16|214.76|217.48|215.08|217.16|214.76|0
1648559150000|2022-03-29 13:05:50|217.32|214.92|217.32|214.92|217.32|214.92|217.32|214.92|0
1648559160000|2022-03-29 13:06:00|217.48|215.08|217.48|215.08|217.48|215.08|217.32|214.92|0
1648559170000|2022-03-29 13:06:10|217.65|215.25|217.48|215.08|217.65|215.25|217.48|215.08|0
1648559180000|2022-03-29 13:06:20|217.65|215.25|217.57|215.17|217.65|215.25|217.57|215.17|0
1648559190000|2022-03-29 13:06:30|217.48|215.08|217.65|215.25|217.81|215.41|217.48|215.08|0
1648559200000|2022-03-29 13:06:40|217.48|215.08|217.65|215.25|217.65|215.25|217.48|215.08|0
1648559210000|2022-03-29 13:06:50|217.81|215.41|217.81|215.41|217.97|215.57|217.81|215.41|0
1648559220000|2022-03-29 13:07:00|217.65|215.25|217.48|215.08|217.65|215.25|217.48|215.08|0
1648559240000|2022-03-29 13:07:20|217.65|215.25|217.64|215.24|217.65|215.25|217.64|215.24|0
1648559250000|2022-03-29 13:07:30|217.32|214.92|217.32|214.92|217.32|214.92|217.32|214.92|0
1648559260000|2022-03-29 13:07:40|217.94|215.54|217.94|215.54|217.94|215.54|217.94|215.54|0
1648559270000|2022-03-29 13:07:50|218.27|215.87|219.22|216.82|219.22|216.82|218.27|215.87|0
1648559280000|2022-03-29 13:08:00|218.89|216.49|218.89|216.49|219.06|216.66|218.89|216.49|0
1648559290000|2022-03-29 13:08:10|218.73|216.33|218.89|216.49|218.89|216.49|218.73|216.33|0
1648559300000|2022-03-29 13:08:20|218.73|216.33|218.89|216.49|218.89|216.49|218.73|216.33|0
1648559310000|2022-03-29 13:08:30|218.57|216.17|218.08|215.68|218.57|216.17|218.08|215.68|0
1648559320000|2022-03-29 13:08:40|218.24|215.84|218.24|215.84|218.4|216|218.24|215.84|0
1648559330000|2022-03-29 13:08:50|218.57|216.17|218.57|216.17|218.57|216.17|218.57|216.17|0
1648559350000|2022-03-29 13:09:10|218.4|216|218.4|216|218.4|216|218.4|216|0
1648559380000|2022-03-29 13:09:40|218.49|216.09|218.57|216.17|218.57|216.17|218.49|216.09|0
1648559390000|2022-03-29 13:09:50|218.65|216.25|218.57|216.17|218.65|216.25|218.57|216.17|0
1648559400000|2022-03-29 13:10:00|218.4|216|218.4|216|218.4|216|218.4|216|0
1648559410000|2022-03-29 13:10:10|218.57|216.17|218.57|216.17|218.57|216.17|218.57|216.17|0
1648559420000|2022-03-29 13:10:20|218.73|216.33|218.73|216.33|218.73|216.33|218.73|216.33|0
1648559430000|2022-03-29 13:10:30|218.89|216.49|218.89|216.49|218.89|216.49|218.73|216.33|0
1648559440000|2022-03-29 13:10:40|219.06|216.66|219.06|216.66|219.06|216.66|219.06|216.66|0
1648559450000|2022-03-29 13:10:50|219.22|216.82|218.89|216.49|219.22|216.82|218.89|216.49|0
1648559460000|2022-03-29 13:11:00|218.98|216.58|218.89|216.49|218.98|216.58|218.57|216.17|0
1648559470000|2022-03-29 13:11:10|218.57|216.17|218.73|216.33|218.73|216.33|218.57|216.17|0
1648559480000|2022-03-29 13:11:20|218.89|216.49|218.73|216.33|218.89|216.49|218.73|216.33|0
1648559490000|2022-03-29 13:11:30|218.57|216.17|218.4|216|218.57|216.17|218.4|216|0
1648559500000|2022-03-29 13:11:40|218.24|215.84|218.4|216|218.4|216|218.24|215.84|0
1648559510000|2022-03-29 13:11:50|218.49|216.09|218.4|216|218.49|216.09|218.4|216|0
1648559520000|2022-03-29 13:12:00|218.49|216.09|218.57|216.17|218.57|216.17|218.49|216.09|0
1648559530000|2022-03-29 13:12:10|218.4|216|218.24|215.84|218.4|216|218.24|215.84|0
1648559540000|2022-03-29 13:12:20|218.32|215.92|218.32|215.92|218.32|215.92|218.32|215.92|0
1648559550000|2022-03-29 13:12:30|218.4|216|218.24|215.84|218.4|216|218.24|215.84|0
1648559560000|2022-03-29 13:12:40|218.4|216|218.4|216|218.4|216|218.4|216|0
1648559570000|2022-03-29 13:12:50|218.57|216.17|218.57|216.17|218.57|216.17|218.4|216|0
1648559580000|2022-03-29 13:13:00|218.24|215.84|218.24|215.84|218.24|215.84|218.24|215.84|0
1648559590000|2022-03-29 13:13:10|218.08|215.68|218.08|215.68|218.08|215.68|218.08|215.68|0
1648559600000|2022-03-29 13:13:20|217.91|215.51|217.75|215.35|217.91|215.51|217.75|215.35|0
1648559610000|2022-03-29 13:13:30|217.59|215.19|217.59|215.19|217.59|215.19|217.51|215.11|0
1648559620000|2022-03-29 13:13:40|217.75|215.35|217.59|215.19|217.75|215.35|217.59|215.19|0
1648559630000|2022-03-29 13:13:50|217.91|215.51|218|215.6|218|215.6|217.91|215.51|0
1648559640000|2022-03-29 13:14:00|218.08|215.68|217.42|215.02|218.08|215.68|217.42|215.02|0
1648559650000|2022-03-29 13:14:10|217.51|215.11|217.42|215.02|217.51|215.11|217.42|215.02|0
1648559660000|2022-03-29 13:14:20|217.35|214.95|217.1|214.7|217.35|214.95|216.94|214.54|0
1648559680000|2022-03-29 13:14:40|217.26|214.86|217.1|214.7|217.26|214.86|217.1|214.7|0
1648559690000|2022-03-29 13:14:50|216.94|214.54|216.94|214.54|216.94|214.54|216.94|214.54|0
1648559700000|2022-03-29 13:15:00|216.77|214.37|217.26|214.86|217.26|214.86|216.77|214.37|0
1648559710000|2022-03-29 13:15:10|217.42|215.02|217.1|214.7|217.42|215.02|216.94|214.54|0
1648559720000|2022-03-29 13:15:20|217.26|214.86|217.26|214.86|217.59|215.19|217.26|214.86|0
1648559730000|2022-03-29 13:15:30|217.1|214.7|217.42|215.02|217.42|215.02|217.1|214.7|0
1648559740000|2022-03-29 13:15:40|217.59|215.19|217.59|215.19|217.59|215.19|217.59|215.19|0
1648559750000|2022-03-29 13:15:50|217.75|215.35|217.75|215.35|217.75|215.35|217.59|215.19|0
1648559760000|2022-03-29 13:16:00|217.59|215.19|217.75|215.35|217.75|215.35|217.59|215.19|0
1648559770000|2022-03-29 13:16:10|217.91|215.51|217.75|215.35|217.91|215.51|217.75|215.35|0
1648559780000|2022-03-29 13:16:20|217.91|215.51|217.75|215.35|217.91|215.51|217.75|215.35|0
1648559790000|2022-03-29 13:16:30|217.91|215.51|217.91|215.51|217.91|215.51|217.91|215.51|0
1648559810000|2022-03-29 13:16:50|217.75|215.35|217.59|215.19|217.75|215.35|217.59|215.19|0
1648559820000|2022-03-29 13:17:00|217.91|215.51|217.91|215.51|217.91|215.51|217.75|215.35|0
1648559830000|2022-03-29 13:17:10|217.75|215.35|217.75|215.35|217.75|215.35|217.75|215.35|0
1648559840000|2022-03-29 13:17:20|217.91|215.51|217.75|215.35|217.91|215.51|217.75|215.35|0
1648559850000|2022-03-29 13:17:30|217.59|215.19|217.59|215.19|217.59|215.19|217.42|215.02|0
1648559860000|2022-03-29 13:17:40|217.42|215.02|217.75|215.35|217.75|215.35|217.42|215.02|0
1648559870000|2022-03-29 13:17:50|217.83|215.43|217.75|215.35|217.83|215.43|217.75|215.35|0
1648559880000|2022-03-29 13:18:00|217.91|215.51|217.75|215.35|217.91|215.51|217.59|215.19|0
1648559890000|2022-03-29 13:18:10|217.91|215.51|218.07|215.67|218.24|215.84|217.91|215.51|0
1648559900000|2022-03-29 13:18:20|217.91|215.51|218.07|215.67|218.07|215.67|217.91|215.51|0
1648559910000|2022-03-29 13:18:30|217.91|215.51|218.07|215.67|218.24|215.84|217.91|215.51|0
1648559940000|2022-03-29 13:19:00|217.91|215.51|217.91|215.51|217.91|215.51|217.91|215.51|0
1648559950000|2022-03-29 13:19:10|218.07|215.67|218.24|215.84|218.24|215.84|218.07|215.67|0
1648559960000|2022-03-29 13:19:20|217.91|215.51|217.91|215.51|217.91|215.51|217.75|215.35|0
1648559970000|2022-03-29 13:19:30|217.75|215.35|217.75|215.35|217.75|215.35|217.75|215.35|0
1648559980000|2022-03-29 13:19:40|217.91|215.51|217.91|215.51|217.91|215.51|217.91|215.51|0
1648559990000|2022-03-29 13:19:50|217.75|215.35|217.58|215.18|217.75|215.35|217.58|215.18|0
1648560000000|2022-03-29 13:20:00|217.42|215.02|217.42|215.02|217.42|215.02|217.42|215.02|0
1648560010000|2022-03-29 13:20:10|217.58|215.18|218.07|215.67|218.07|215.67|217.58|215.18|0
1648560020000|2022-03-29 13:20:20|218.24|215.84|217.91|215.51|218.24|215.84|217.91|215.51|0
1648560030000|2022-03-29 13:20:30|217.58|215.18|217.26|214.86|217.58|215.18|217.26|214.86|0
1648560040000|2022-03-29 13:20:40|217.1|214.7|217.58|215.18|217.58|215.18|217.1|214.7|0
1648560050000|2022-03-29 13:20:50|217.75|215.35|217.91|215.51|217.91|215.51|217.75|215.35|0
1648560060000|2022-03-29 13:21:00|217.75|215.35|218.07|215.67|218.07|215.67|217.75|215.35|0
1648560070000|2022-03-29 13:21:10|218.24|215.84|218.24|215.84|218.24|215.84|218.24|215.84|0
1648560080000|2022-03-29 13:21:20|218.4|216|218.24|215.84|218.4|216|218.24|215.84|0
1648560090000|2022-03-29 13:21:30|218.07|215.67|217.91|215.51|218.07|215.67|217.91|215.51|0
1648560100000|2022-03-29 13:21:40|217.99|215.59|218.07|215.67|218.07|215.67|217.99|215.59|0
1648560110000|2022-03-29 13:21:50|218.23|215.83|218.23|215.83|218.23|215.83|218.23|215.83|0
1648560120000|2022-03-29 13:22:00|218.07|215.67|217.91|215.51|218.23|215.83|217.91|215.51|0
1648560140000|2022-03-29 13:22:20|218.07|215.67|218.07|215.67|218.07|215.67|218.07|215.67|0
1648560150000|2022-03-29 13:22:30|217.91|215.51|217.75|215.35|217.91|215.51|217.75|215.35|0
1648560160000|2022-03-29 13:22:40|217.91|215.51|217.91|215.51|217.91|215.51|217.91|215.51|0
1648560170000|2022-03-29 13:22:50|218.07|215.67|218.23|215.83|218.23|215.83|218.07|215.67|0
1648560180000|2022-03-29 13:23:00|218.07|215.67|217.75|215.35|218.23|215.83|217.75|215.35|0
1648560190000|2022-03-29 13:23:10|217.99|215.59|217.91|215.51|217.99|215.59|217.91|215.51|0
1648560200000|2022-03-29 13:23:20|217.83|215.43|217.91|215.51|217.91|215.51|217.83|215.43|0
1648560210000|2022-03-29 13:23:30|217.75|215.35|217.75|215.35|217.75|215.35|217.75|215.35|0
1648560220000|2022-03-29 13:23:40|217.91|215.51|217.75|215.35|217.91|215.51|217.75|215.35|0
1648560230000|2022-03-29 13:23:50|217.91|215.51|217.75|215.35|217.91|215.51|217.75|215.35|0
1648560240000|2022-03-29 13:24:00|217.58|215.18|217.58|215.18|217.58|215.18|217.58|215.18|0
1648560250000|2022-03-29 13:24:10|217.5|215.1|217.42|215.02|217.58|215.18|217.42|215.02|0
1648560260000|2022-03-29 13:24:20|217.5|215.1|217.5|215.1|217.58|215.18|217.42|215.02|0
1648560270000|2022-03-29 13:24:30|217.58|215.18|217.58|215.18|217.58|215.18|217.58|215.18|0
1648560280000|2022-03-29 13:24:40|217.42|215.02|217.58|215.18|217.58|215.18|217.42|215.02|0
1648560290000|2022-03-29 13:24:50|217.5|215.1|217.58|215.18|217.58|215.18|217.5|215.1|0
1648560300000|2022-03-29 13:25:00|217.42|215.02|217.09|214.69|217.42|215.02|217.09|214.69|0
1648560310000|2022-03-29 13:25:10|217.26|214.86|217.58|215.18|217.58|215.18|217.26|214.86|0
1648560330000|2022-03-29 13:25:30|217.42|215.02|217.74|215.34|217.74|215.34|217.42|215.02|0
1648560340000|2022-03-29 13:25:40|217.91|215.51|218.07|215.67|218.07|215.67|217.91|215.51|0
1648560350000|2022-03-29 13:25:50|218.23|215.83|217.91|215.51|218.23|215.83|217.91|215.51|0
1648560360000|2022-03-29 13:26:00|217.74|215.34|218.07|215.67|218.07|215.67|217.74|215.34|0
1648560370000|2022-03-29 13:26:10|217.99|215.59|217.91|215.51|217.99|215.59|217.91|215.51|0
1648560380000|2022-03-29 13:26:20|217.99|215.59|218.23|215.83|218.23|215.83|217.99|215.59|0
1648560390000|2022-03-29 13:26:30|218.07|215.67|218.07|215.67|218.07|215.67|218.07|215.67|0
1648560400000|2022-03-29 13:26:40|217.91|215.51|217.74|215.34|217.91|215.51|217.74|215.34|0
1648560410000|2022-03-29 13:26:50|217.67|215.27|217.74|215.34|217.74|215.34|217.67|215.27|0
1648560420000|2022-03-29 13:27:00|217.58|215.18|217.09|214.69|217.58|215.18|217.09|214.69|0
1648560430000|2022-03-29 13:27:10|216.93|214.53|216.28|213.88|216.93|214.53|216.28|213.88|0
1648560440000|2022-03-29 13:27:20|216.44|214.04|216.93|214.53|217.01|214.61|216.44|214.04|0
1648560450000|2022-03-29 13:27:30|217.09|214.69|216.93|214.53|217.09|214.69|216.93|214.53|0
1648560460000|2022-03-29 13:27:40|217.09|214.69|217.09|214.69|217.09|214.69|216.93|214.53|0
1648560470000|2022-03-29 13:27:50|217.42|215.02|217.42|215.02|217.5|215.1|217.42|215.02|0
1648560480000|2022-03-29 13:28:00|217.74|215.34|218.39|215.99|218.39|215.99|217.74|215.34|0
1648560490000|2022-03-29 13:28:10|218.23|215.83|218.39|215.99|218.56|216.16|218.23|215.83|0
1648560500000|2022-03-29 13:28:20|218.07|215.67|218.39|215.99|218.39|215.99|218.07|215.67|0
1648560510000|2022-03-29 13:28:30|218.56|216.16|218.56|216.16|218.56|216.16|218.56|216.16|0
1648560520000|2022-03-29 13:28:40|218.72|216.32|218.72|216.32|218.72|216.32|218.72|216.32|0
1648560530000|2022-03-29 13:28:50|218.56|216.16|218.72|216.32|218.72|216.32|218.56|216.16|0
1648560540000|2022-03-29 13:29:00|218.56|216.16|217.91|215.51|218.56|216.16|217.91|215.51|0
1648560550000|2022-03-29 13:29:10|216.93|214.53|217.42|215.02|217.42|215.02|216.93|214.53|0
1648560560000|2022-03-29 13:29:20|217.91|215.51|217.91|215.51|217.91|215.51|217.74|215.34|0
1648560570000|2022-03-29 13:29:30|217.42|215.02|216.93|214.53|217.42|215.02|216.93|214.53|0
1648560580000|2022-03-29 13:29:40|216.77|214.37|217.18|214.78|217.18|214.78|216.77|214.37|0
1648560590000|2022-03-29 13:29:50|217.25|214.85|216.28|213.88|217.25|214.85|216.28|213.88|0
1648560600000|2022-03-29 13:30:00|216.12|213.72|216.28|213.88|216.28|213.88|215.79|213.39|0
1648560610000|2022-03-29 13:30:10|217.25|214.85|217.74|215.34|217.74|215.34|217.25|214.85|0
1648560620000|2022-03-29 13:30:20|218.39|215.99|215.63|213.23|218.39|215.99|215.63|213.23|0
1648560630000|2022-03-29 13:30:30|215.47|213.07|216.93|214.53|216.93|214.53|215.47|213.07|0
1648560640000|2022-03-29 13:30:40|216.44|214.04|215.31|212.91|216.44|214.04|215.31|212.91|0
1648560650000|2022-03-29 13:30:50|215.47|213.07|214.82|212.42|215.47|213.07|214.82|212.42|0
1648560660000|2022-03-29 13:31:00|214.66|212.26|213.69|211.29|214.66|212.26|213.69|211.29|0
1648560670000|2022-03-29 13:31:10|213.05|210.65|212.73|210.33|213.05|210.65|212.57|210.17|0
1648560680000|2022-03-29 13:31:20|212.57|210.17|212.49|210.09|212.57|210.17|212.41|210.01|0
1648560690000|2022-03-29 13:31:30|212.41|210.01|211.77|209.37|212.73|210.33|211.77|209.37|0
1648560700000|2022-03-29 13:31:40|212.17|209.77|211.93|209.53|212.25|209.85|211.77|209.37|0
1648560710000|2022-03-29 13:31:50|212.09|209.69|211.45|209.05|212.09|209.69|211.45|209.05|0
1648560720000|2022-03-29 13:32:00|210.81|208.41|210.49|208.09|210.97|208.57|210.49|208.09|0
1648560730000|2022-03-29 13:32:10|209.85|207.45|209.85|207.45|210.17|207.77|209.69|207.29|0
1648560740000|2022-03-29 13:32:20|210.01|207.61|209.69|207.29|210.01|207.61|209.69|207.29|0
1648560750000|2022-03-29 13:32:30|209.53|207.13|209.53|207.13|210.33|207.93|209.53|207.13|0
1648560760000|2022-03-29 13:32:40|210.17|207.77|209.69|207.29|210.17|207.77|209.69|207.29|0
1648560770000|2022-03-29 13:32:50|209.53|207.13|210.01|207.61|210.17|207.77|209.53|207.13|0
1648560780000|2022-03-29 13:33:00|209.53|207.13|208.89|206.49|209.53|207.13|208.89|206.49|0
1648560790000|2022-03-29 13:33:10|208.73|206.33|208.89|206.49|209.14|206.74|208.73|206.33|0
1648560800000|2022-03-29 13:33:20|209.05|206.65|209.85|207.45|209.85|207.45|209.05|206.65|0
1648560810000|2022-03-29 13:33:30|210.01|207.61|210.49|208.09|210.49|208.09|209.69|207.29|0
1648560820000|2022-03-29 13:33:40|210.81|208.41|211.28|208.88|211.44|209.04|210.81|208.41|0
1648560830000|2022-03-29 13:33:50|210.89|208.49|210.41|208.01|210.89|208.49|210.17|207.77|0
1648560840000|2022-03-29 13:34:00|210.49|208.09|210.49|208.09|210.49|208.09|210.01|207.61|0
1648560850000|2022-03-29 13:34:10|210.65|208.25|210.96|208.56|210.96|208.56|210.49|208.09|0
1648560860000|2022-03-29 13:34:20|211.12|208.72|210.96|208.56|211.44|209.04|210.96|208.56|0
1648560870000|2022-03-29 13:34:30|211.21|208.81|210.96|208.56|211.6|209.2|210.96|208.56|0
1648560880000|2022-03-29 13:34:40|211.44|209.04|211.12|208.72|211.44|209.04|211.12|208.72|0
1648560890000|2022-03-29 13:34:50|211.53|209.13|211.28|208.88|211.53|209.13|211.28|208.88|0
1648560900000|2022-03-29 13:35:00|210.8|208.4|211.28|208.88|211.37|208.97|210.8|208.4|0
1648560910000|2022-03-29 13:35:10|211.05|208.65|211.6|209.2|211.6|209.2|210.96|208.56|0
1648560920000|2022-03-29 13:35:20|211.28|208.88|211.44|209.04|211.44|209.04|211.12|208.72|0
1648560930000|2022-03-29 13:35:30|211.28|208.88|210.96|208.56|211.53|209.13|210.96|208.56|0
1648560940000|2022-03-29 13:35:40|211.28|208.88|211.28|208.88|211.28|208.88|211.28|208.88|0
1648560950000|2022-03-29 13:35:50|211.6|209.2|211.6|209.2|211.6|209.2|211.28|208.88|0
1648560960000|2022-03-29 13:36:00|212.24|209.84|212.73|210.33|212.73|210.33|212.24|209.84|0
1648560970000|2022-03-29 13:36:10|211.92|209.52|212.89|210.49|212.89|210.49|211.92|209.52|0
1648560980000|2022-03-29 13:36:20|213.37|210.97|213.53|211.13|214.01|211.61|213.37|210.97|0
1648560990000|2022-03-29 13:36:30|213.45|211.05|213.53|211.13|213.69|211.29|213.45|211.05|0
1648561000000|2022-03-29 13:36:40|212.97|210.57|214.17|211.77|214.17|211.77|212.97|210.57|0
1648561010000|2022-03-29 13:36:50|213.85|211.45|213.85|211.45|214.01|211.61|213.85|211.45|0
1648561020000|2022-03-29 13:37:00|214.01|211.61|213.53|211.13|214.01|211.61|213.53|211.13|0
1648561030000|2022-03-29 13:37:10|213.21|210.81|213.45|211.05|213.53|211.13|213.21|210.81|0
1648561040000|2022-03-29 13:37:20|213.69|211.29|213.94|211.54|213.94|211.54|213.21|210.81|0
1648561050000|2022-03-29 13:37:30|213.53|211.13|213.85|211.45|214.17|211.77|213.53|211.13|0
1648561060000|2022-03-29 13:37:40|214.33|211.93|214.33|211.93|214.33|211.93|214.17|211.77|0
1648561070000|2022-03-29 13:37:50|214.74|212.34|214.66|212.26|214.82|212.42|214.66|212.26|0
1648561080000|2022-03-29 13:38:00|214.5|212.1|214.17|211.77|214.5|212.1|214.17|211.77|0
1648561090000|2022-03-29 13:38:10|214.5|212.1|214.5|212.1|214.82|212.42|214.5|212.1|0
1648561100000|2022-03-29 13:38:20|214.66|212.26|216.28|213.88|216.28|213.88|214.66|212.26|0
1648561110000|2022-03-29 13:38:30|216.44|214.04|217.09|214.69|217.09|214.69|216.44|214.04|0
1648561120000|2022-03-29 13:38:40|216.92|214.52|217.41|215.01|217.41|215.01|216.92|214.52|0
1648561130000|2022-03-29 13:38:50|217.57|215.17|216.36|213.96|217.57|215.17|216.11|213.71|0
1648561140000|2022-03-29 13:39:00|216.92|214.52|215.79|213.39|216.92|214.52|215.79|213.39|0
1648561150000|2022-03-29 13:39:10|216.03|213.63|216.44|214.04|216.6|214.2|216.03|213.63|0
1648561160000|2022-03-29 13:39:20|217.09|214.69|217.41|215.01|217.41|215.01|217.09|214.69|0
1648561170000|2022-03-29 13:39:30|217.57|215.17|219.37|216.97|219.37|216.97|217.57|215.17|0
1648561180000|2022-03-29 13:39:40|217.57|215.17|216.76|214.36|217.57|215.17|216.6|214.2|0
1648561190000|2022-03-29 13:39:50|216.92|214.52|217.09|214.69|217.41|215.01|216.92|214.52|0
1648561200000|2022-03-29 13:40:00|216.76|214.36|216.92|214.52|216.92|214.52|216.6|214.2|0
1648561210000|2022-03-29 13:40:10|216.76|214.36|218.71|216.31|218.71|216.31|216.76|214.36|0
1648561220000|2022-03-29 13:40:20|218.88|216.48|218.55|216.15|218.88|216.48|218.55|216.15|0
1648561230000|2022-03-29 13:40:30|217.17|214.77|216.6|214.2|217.17|214.77|216.6|214.2|0
1648561240000|2022-03-29 13:40:40|217.25|214.85|218.31|215.91|218.31|215.91|217.09|214.69|0
1648561250000|2022-03-29 13:40:50|217.5|215.1|218.39|215.99|218.39|215.99|217.5|215.1|0
1648561260000|2022-03-29 13:41:00|218.55|216.15|218.71|216.31|218.71|216.31|218.06|215.66|0
1648561270000|2022-03-29 13:41:10|219.04|216.64|218.88|216.48|219.2|216.8|218.88|216.48|0
1648561280000|2022-03-29 13:41:20|219.2|216.8|219.53|217.13|219.53|217.13|219.2|216.8|0
1648561290000|2022-03-29 13:41:30|219.04|216.64|218.71|216.31|219.37|216.97|218.71|216.31|0
1648561300000|2022-03-29 13:41:40|218.55|216.15|217.9|215.5|218.55|216.15|217.9|215.5|0
1648561310000|2022-03-29 13:41:50|218.06|215.66|218.22|215.82|218.39|215.99|218.06|215.66|0
1648561320000|2022-03-29 13:42:00|218.71|216.31|219.37|216.97|219.53|217.13|218.71|216.31|0
1648561330000|2022-03-29 13:42:10|219.78|217.38|219.53|217.13|219.78|217.38|219.53|217.13|0
1648561340000|2022-03-29 13:42:20|219.37|216.97|219.2|216.8|219.53|217.13|219.2|216.8|0
1648561350000|2022-03-29 13:42:30|218.55|216.15|218.39|215.99|218.71|216.31|218.39|215.99|0
1648561360000|2022-03-29 13:42:40|217.74|215.34|218.22|215.82|218.22|215.82|217.74|215.34|0
1648561370000|2022-03-29 13:42:50|218.63|216.23|218.55|216.15|218.88|216.48|218.55|216.15|0
1648561380000|2022-03-29 13:43:00|217.9|215.5|217.41|215.01|217.9|215.5|217.25|214.85|0
1648561390000|2022-03-29 13:43:10|218.39|215.99|217.9|215.5|218.39|215.99|217.9|215.5|0
1648561400000|2022-03-29 13:43:20|217.57|215.17|217.08|214.68|217.57|215.17|217.08|214.68|0
1648561410000|2022-03-29 13:43:30|217.25|214.85|217.98|215.58|218.06|215.66|217.25|214.85|0
1648561420000|2022-03-29 13:43:40|217.9|215.5|218.06|215.66|218.06|215.66|217.9|215.5|0
1648561430000|2022-03-29 13:43:50|217.9|215.5|217.98|215.58|218.06|215.66|217.9|215.5|0
1648561440000|2022-03-29 13:44:00|218.88|216.48|218.06|215.66|219.37|216.97|218.06|215.66|0
1648561450000|2022-03-29 13:44:10|217.9|215.5|217.57|215.17|217.9|215.5|217.57|215.17|0
1648561460000|2022-03-29 13:44:20|217.73|215.33|218.55|216.15|218.55|216.15|217.73|215.33|0
1648561470000|2022-03-29 13:44:30|218.71|216.31|217.73|215.33|218.8|216.4|217.73|215.33|0
1648561480000|2022-03-29 13:44:40|218.22|215.82|217.73|215.33|218.22|215.82|217.73|215.33|0
1648561490000|2022-03-29 13:44:50|217.41|215.01|217.25|214.85|217.57|215.17|217.25|214.85|0
1648561500000|2022-03-29 13:45:00|217.08|214.68|216.27|213.87|217.08|214.68|216.27|213.87|0
1648561510000|2022-03-29 13:45:10|216.43|214.03|215.62|213.22|216.43|214.03|215.62|213.22|0
1648561520000|2022-03-29 13:45:20|215.95|213.55|216.19|213.79|216.43|214.03|215.95|213.55|0
1648561530000|2022-03-29 13:45:30|215.62|213.22|215.79|213.39|215.79|213.39|215.14|212.74|0
1648561540000|2022-03-29 13:45:40|215.95|213.55|216.92|214.52|217.08|214.68|215.95|213.55|0
1648561550000|2022-03-29 13:45:50|217.25|214.85|217.25|214.85|217.41|215.01|217.25|214.85|0
1648561560000|2022-03-29 13:46:00|217.08|214.68|216.43|214.03|217.41|215.01|215.87|213.47|0
1648561570000|2022-03-29 13:46:10|216.27|213.87|215.95|213.55|216.27|213.87|215.78|213.38|0
1648561580000|2022-03-29 13:46:20|215.78|213.38|215.78|213.38|215.95|213.55|215.78|213.38|0
1648561590000|2022-03-29 13:46:30|215.95|213.55|216.43|214.03|216.43|214.03|215.95|213.55|0
1648561600000|2022-03-29 13:46:40|216.11|213.71|216.27|213.87|216.27|213.87|216.11|213.71|0
1648561610000|2022-03-29 13:46:50|216.43|214.03|217.57|215.17|217.57|215.17|216.43|214.03|0
1648561620000|2022-03-29 13:47:00|217.73|215.33|216.92|214.52|217.73|215.33|216.76|214.36|0
1648561630000|2022-03-29 13:47:10|217.08|214.68|217.08|214.68|217.08|214.68|216.6|214.2|0
1648561640000|2022-03-29 13:47:20|217.65|215.25|217.73|215.33|217.73|215.33|217.65|215.25|0
1648561650000|2022-03-29 13:47:30|217.57|215.17|217.24|214.84|217.57|215.17|217.24|214.84|0
1648561660000|2022-03-29 13:47:40|217.08|214.68|217.57|215.17|217.73|215.33|217.08|214.68|0
1648561670000|2022-03-29 13:47:50|217.24|214.84|217.08|214.68|217.24|214.84|217.08|214.68|0
1648561680000|2022-03-29 13:48:00|216.92|214.52|217.9|215.5|217.9|215.5|216.92|214.52|0
1648561690000|2022-03-29 13:48:10|217.57|215.17|218.06|215.66|218.38|215.98|217.57|215.17|0
1648561700000|2022-03-29 13:48:20|217.73|215.33|220.51|218.11|220.51|218.11|217.73|215.33|0
1648561710000|2022-03-29 13:48:30|221|218.6|220.84|218.44|221.49|219.09|220.84|218.44|0
1648561720000|2022-03-29 13:48:40|221|218.6|221.99|219.59|221.99|219.59|221|218.6|0
1648561730000|2022-03-29 13:48:50|221.33|218.93|221|218.6|221.49|219.09|221|218.6|0
1648561740000|2022-03-29 13:49:00|220.76|218.36|220.02|217.62|220.76|218.36|219.85|217.45|0
1648561750000|2022-03-29 13:49:10|220.51|218.11|221|218.6|221|218.6|220.51|218.11|0
1648561760000|2022-03-29 13:49:20|220.51|218.11|221.33|218.93|221.33|218.93|220.51|218.11|0
1648561770000|2022-03-29 13:49:30|221.49|219.09|221.66|219.26|221.66|219.26|221.49|219.09|0
1648561780000|2022-03-29 13:49:40|222.24|219.84|221.49|219.09|222.24|219.84|221.49|219.09|0
1648561790000|2022-03-29 13:49:50|221.66|219.26|221.66|219.26|221.66|219.26|221.49|219.09|0
1648561800000|2022-03-29 13:50:00|222.32|219.92|222.98|220.58|222.98|220.58|222.32|219.92|0
1648561810000|2022-03-29 13:50:10|223.64|221.24|221.66|219.26|223.97|221.57|221.66|219.26|0
1648561820000|2022-03-29 13:50:20|222.15|219.75|221|218.6|222.15|219.75|221|218.6|0
1648561830000|2022-03-29 13:50:30|220.64|218.24|220.8|218.4|220.8|218.4|220.64|218.24|0
1648561840000|2022-03-29 13:50:40|220.31|217.91|220.48|218.08|220.48|218.08|220.15|217.75|0
1648561850000|2022-03-29 13:50:50|220.97|218.57|221.3|218.9|221.3|218.9|220.8|218.4|0
1648561860000|2022-03-29 13:51:00|220.8|218.4|220.8|218.4|220.8|218.4|220.64|218.24|0
1648561870000|2022-03-29 13:51:10|220.47|218.07|220.15|217.75|220.47|218.07|220.15|217.75|0
1648561880000|2022-03-29 13:51:20|220.47|218.07|220.64|218.24|220.64|218.24|220.47|218.07|0
1648561890000|2022-03-29 13:51:30|220.47|218.07|220.8|218.4|220.8|218.4|220.31|217.91|0
1648561900000|2022-03-29 13:51:40|220.47|218.07|221.46|219.06|221.63|219.23|220.47|218.07|0
1648561910000|2022-03-29 13:51:50|221.63|219.23|221.63|219.23|222.29|219.89|221.63|219.23|0
1648561920000|2022-03-29 13:52:00|221.79|219.39|221.13|218.73|221.79|219.39|220.97|218.57|0
1648561930000|2022-03-29 13:52:10|221.63|219.23|222.12|219.72|222.45|220.05|221.63|219.23|0
1648561940000|2022-03-29 13:52:20|222.45|220.05|222.29|219.89|222.45|220.05|222.12|219.72|0
1648561950000|2022-03-29 13:52:30|222.62|220.22|223.11|220.71|223.11|220.71|222.62|220.22|0
1648561960000|2022-03-29 13:52:40|223.44|221.04|223.28|220.88|223.61|221.21|223.28|220.88|0
1648561970000|2022-03-29 13:52:50|223.2|220.8|222.87|220.47|223.2|220.8|222.87|220.47|0
1648561980000|2022-03-29 13:53:00|223.28|220.88|222.28|219.88|223.28|220.88|222.28|219.88|0
1648561990000|2022-03-29 13:53:10|222.7|220.3|223.61|221.21|223.61|221.21|222.7|220.3|0
1648562000000|2022-03-29 13:53:20|223.11|220.71|224.1|221.7|224.1|221.7|223.11|220.71|0
1648562010000|2022-03-29 13:53:30|223.94|221.54|223.77|221.37|223.94|221.54|223.77|221.37|0
1648562020000|2022-03-29 13:53:40|223.94|221.54|224.1|221.7|224.1|221.7|223.44|221.04|0
1648562030000|2022-03-29 13:53:50|223.94|221.54|223.28|220.88|223.94|221.54|222.95|220.55|0
1648562040000|2022-03-29 13:54:00|223.11|220.71|222.78|220.38|223.11|220.71|222.78|220.38|0
1648562050000|2022-03-29 13:54:10|223.11|220.71|223.44|221.04|223.94|221.54|223.11|220.71|0
1648562060000|2022-03-29 13:54:20|223.94|221.54|223.77|221.37|224.1|221.7|223.77|221.37|0
1648562070000|2022-03-29 13:54:30|224.44|222.04|223.77|221.37|224.44|222.04|223.61|221.21|0
1648562080000|2022-03-29 13:54:40|223.11|220.71|222.45|220.05|223.11|220.71|222.45|220.05|0
1648562090000|2022-03-29 13:54:50|222.78|220.38|222.45|220.05|223.11|220.71|222.45|220.05|0
1648562100000|2022-03-29 13:55:00|221.95|219.55|221.95|219.55|221.95|219.55|221.62|219.22|0
1648562110000|2022-03-29 13:55:10|221.62|219.22|222.78|220.38|222.78|220.38|221.62|219.22|0
1648562120000|2022-03-29 13:55:20|223.11|220.71|222.7|220.3|223.11|220.71|222.7|220.3|0
1648562130000|2022-03-29 13:55:30|222.61|220.21|221.95|219.55|222.61|220.21|221.95|219.55|0
1648562140000|2022-03-29 13:55:40|222.28|219.88|222.28|219.88|222.45|220.05|222.28|219.88|0
1648562150000|2022-03-29 13:55:50|222.53|220.13|222.45|220.05|222.53|220.13|221.95|219.55|0
1648562160000|2022-03-29 13:56:00|222.28|219.88|221.13|218.73|222.28|219.88|221.13|218.73|0
1648562170000|2022-03-29 13:56:10|221.46|219.06|221.46|219.06|221.95|219.55|221.46|219.06|0
1648562180000|2022-03-29 13:56:20|221.95|219.55|221.95|219.55|222.12|219.72|221.95|219.55|0
1648562190000|2022-03-29 13:56:30|221.79|219.39|221.62|219.22|221.79|219.39|221.46|219.06|0
1648562200000|2022-03-29 13:56:40|221.46|219.06|220.64|218.24|221.46|219.06|220.64|218.24|0
1648562210000|2022-03-29 13:56:50|220.47|218.07|221.46|219.06|221.46|219.06|220.47|218.07|0
1648562220000|2022-03-29 13:57:00|220.96|218.56|221.62|219.22|221.62|219.22|220.96|218.56|0
1648562230000|2022-03-29 13:57:10|221.13|218.73|221.46|219.06|221.62|219.22|221.13|218.73|0
1648562240000|2022-03-29 13:57:20|221.13|218.73|221.13|218.73|221.29|218.89|220.96|218.56|0
1648562250000|2022-03-29 13:57:30|220.96|218.56|221.13|218.73|221.13|218.73|220.8|218.4|0
1648562260000|2022-03-29 13:57:40|220.96|218.56|220.8|218.4|220.96|218.56|220.64|218.24|0
1648562270000|2022-03-29 13:57:50|220.64|218.24|220.8|218.4|220.89|218.49|220.64|218.24|0
1648562280000|2022-03-29 13:58:00|220.31|217.91|220.47|218.07|220.47|218.07|219.98|217.58|0
1648562290000|2022-03-29 13:58:10|220.31|217.91|219.81|217.41|220.31|217.91|219.81|217.41|0
1648562300000|2022-03-29 13:58:20|220.47|218.07|220.96|218.56|221.21|218.81|220.39|217.99|0
1648562310000|2022-03-29 13:58:30|220.8|218.4|220.39|217.99|220.8|218.4|220.39|217.99|0
1648562320000|2022-03-29 13:58:40|220.31|217.91|220.64|218.24|220.96|218.56|220.31|217.91|0
1648562330000|2022-03-29 13:58:50|220.31|217.91|220.47|218.07|220.47|218.07|219.98|217.58|0
1648562340000|2022-03-29 13:59:00|220.31|217.91|220.14|217.74|220.31|217.91|220.14|217.74|0
1648562350000|2022-03-29 13:59:10|219.98|217.58|219.98|217.58|219.98|217.58|219.98|217.58|0
1648562360000|2022-03-29 13:59:20|220.31|217.91|219.98|217.58|220.31|217.91|219.98|217.58|0
1648562370000|2022-03-29 13:59:30|220.14|217.74|220.23|217.83|220.23|217.83|219.98|217.58|0
1648562380000|2022-03-29 13:59:40|220.39|217.99|220.31|217.91|220.88|218.48|220.31|217.91|0
1648562390000|2022-03-29 13:59:50|220.14|217.74|220.56|218.16|220.56|218.16|220.14|217.74|0
1648562400000|2022-03-29 14:00:00|220.23|217.83|221.13|218.73|221.13|218.73|220.23|217.83|0
1648562410000|2022-03-29 14:00:10|220.96|218.56|219.65|217.25|220.96|218.56|219.65|217.25|0
1648562420000|2022-03-29 14:00:20|220.8|218.4|220.63|218.23|221.05|218.65|220.63|218.23|0
1648562430000|2022-03-29 14:00:30|221.46|219.06|221.13|218.73|221.62|219.22|220.96|218.56|0
1648562440000|2022-03-29 14:00:40|220.14|217.74|220.96|218.56|220.96|218.56|219.98|217.58|0
1648562450000|2022-03-29 14:00:50|221.29|218.89|220.96|218.56|221.38|218.98|220.96|218.56|0
1648562460000|2022-03-29 14:01:00|220.47|218.07|220.47|218.07|220.47|218.07|220.14|217.74|0
1648562470000|2022-03-29 14:01:10|220.63|218.23|220.63|218.23|221.13|218.73|220.31|217.91|0
1648562480000|2022-03-29 14:01:20|220.47|218.07|218.5|216.1|220.47|218.07|218.5|216.1|0
1648562490000|2022-03-29 14:01:30|217.85|215.45|218.01|215.61|218.34|215.94|217.85|215.45|0
1648562500000|2022-03-29 14:01:40|218.83|216.43|219.49|217.09|219.65|217.25|218.83|216.43|0
1648562510000|2022-03-29 14:01:50|219.98|217.58|220.63|218.23|220.63|218.23|219.98|217.58|0
1648562520000|2022-03-29 14:02:00|220.8|218.4|222.45|220.05|222.45|220.05|220.8|218.4|0
1648562530000|2022-03-29 14:02:10|223.11|220.71|221.46|219.06|223.11|220.71|221.29|218.89|0
1648562540000|2022-03-29 14:02:20|221.29|218.89|220.39|217.99|221.29|218.89|220.14|217.74|0
1648562550000|2022-03-29 14:02:30|220.63|218.23|220.3|217.9|220.63|218.23|219.98|217.58|0
1648562560000|2022-03-29 14:02:40|220.14|217.74|220.47|218.07|220.47|218.07|220.14|217.74|0
1648562570000|2022-03-29 14:02:50|220.8|218.4|219.65|217.25|220.8|218.4|219.65|217.25|0
1648562580000|2022-03-29 14:03:00|219.81|217.41|220.3|217.9|220.47|218.07|219.81|217.41|0
1648562590000|2022-03-29 14:03:10|220.63|218.23|220.47|218.07|220.63|218.23|220.3|217.9|0
1648562600000|2022-03-29 14:03:20|220.8|218.4|220.8|218.4|220.8|218.4|220.47|218.07|0
1648562610000|2022-03-29 14:03:30|220.3|217.9|220.63|218.23|220.63|218.23|220.3|217.9|0
1648562620000|2022-03-29 14:03:40|220.96|218.56|221.21|218.81|221.21|218.81|220.8|218.4|0
1648562630000|2022-03-29 14:03:50|221.46|219.06|221.45|219.05|221.46|219.06|221.13|218.73|0
1648562640000|2022-03-29 14:04:00|223.11|220.71|223.77|221.37|223.77|221.37|222.94|220.54|0
1648562650000|2022-03-29 14:04:10|224.43|222.03|223.44|221.04|224.6|222.2|223.44|221.04|0
1648562660000|2022-03-29 14:04:20|222.77|220.37|222.61|220.21|223.27|220.87|222.61|220.21|0
1648562670000|2022-03-29 14:04:30|223.1|220.7|223.44|221.04|223.44|221.04|222.69|220.29|0
1648562680000|2022-03-29 14:04:40|222.61|220.21|224.1|221.7|224.1|221.7|222.61|220.21|0
1648562690000|2022-03-29 14:04:50|224.26|221.86|224.26|221.86|224.26|221.86|224.26|221.86|0
1648562700000|2022-03-29 14:05:00|224.1|221.7|224.43|222.03|224.43|222.03|224.1|221.7|0
1648562710000|2022-03-29 14:05:10|224.1|221.7|224.26|221.86|224.68|222.28|223.93|221.53|0
1648562720000|2022-03-29 14:05:20|223.93|221.53|224.76|222.36|224.85|222.45|223.93|221.53|0
1648562730000|2022-03-29 14:05:30|224.43|222.03|223.27|220.87|224.43|222.03|223.27|220.87|0
1648562740000|2022-03-29 14:05:40|223.93|221.53|223.6|221.2|224.1|221.7|223.6|221.2|0
1648562750000|2022-03-29 14:05:50|224.26|221.86|222.77|220.37|224.26|221.86|222.77|220.37|0
1648562760000|2022-03-29 14:06:00|222.69|220.29|223.1|220.7|223.43|221.03|222.69|220.29|0
1648562770000|2022-03-29 14:06:10|223.77|221.37|223.77|221.37|223.77|221.37|223.27|220.87|0
1648562780000|2022-03-29 14:06:20|224.02|221.62|224.76|222.36|224.76|222.36|224.02|221.62|0
1648562790000|2022-03-29 14:06:30|224.93|222.53|224.93|222.53|224.93|222.53|224.59|222.19|0
1648562800000|2022-03-29 14:06:40|224.76|222.36|224.93|222.53|224.93|222.53|224.59|222.19|0
1648562810000|2022-03-29 14:06:50|225.26|222.86|226.09|223.69|226.09|223.69|225.26|222.86|0
1648562820000|2022-03-29 14:07:00|226.01|223.61|226.01|223.61|226.26|223.86|226.01|223.61|0
1648562830000|2022-03-29 14:07:10|226.09|223.69|226.01|223.61|226.26|223.86|226.01|223.61|0
1648562840000|2022-03-29 14:07:20|226.93|224.53|226.76|224.36|226.93|224.53|226.42|224.02|0
1648562850000|2022-03-29 14:07:30|226.42|224.02|226.76|224.36|226.93|224.53|226.42|224.02|0
1648562860000|2022-03-29 14:07:40|226.42|224.02|226.59|224.19|226.59|224.19|226.26|223.86|0
1648562870000|2022-03-29 14:07:50|226.84|224.44|226.76|224.36|227.01|224.61|226.76|224.36|0
1648562880000|2022-03-29 14:08:00|227.26|224.86|227.76|225.36|227.76|225.36|227.26|224.86|0
1648562890000|2022-03-29 14:08:10|227.59|225.19|228.26|225.86|228.26|225.86|227.59|225.19|0
1648562900000|2022-03-29 14:08:20|228.77|226.37|227.93|225.53|228.77|226.37|227.93|225.53|0
1648562910000|2022-03-29 14:08:30|227.76|225.36|227.43|225.03|227.93|225.53|227.43|225.03|0
1648562920000|2022-03-29 14:08:40|227.26|224.86|228.09|225.69|228.09|225.69|227.26|224.86|0
1648562930000|2022-03-29 14:08:50|228.6|226.2|228.26|225.86|228.77|226.37|228.26|225.86|0
1648562940000|2022-03-29 14:09:00|228.09|225.69|227.43|225.03|228.18|225.78|227.43|225.03|0
1648562950000|2022-03-29 14:09:10|227.59|225.19|227.43|225.03|227.59|225.19|227.09|224.69|0
1648562960000|2022-03-29 14:09:20|227.09|224.69|227.18|224.78|227.26|224.86|227.09|224.69|0
1648562970000|2022-03-29 14:09:30|226.76|224.36|226.42|224.02|226.76|224.36|226.42|224.02|0
1648562980000|2022-03-29 14:09:40|226.59|224.19|226.76|224.36|226.76|224.36|226.42|224.02|0
1648562990000|2022-03-29 14:09:50|227.09|224.69|227.43|225.03|227.43|225.03|227.09|224.69|0
1648563000000|2022-03-29 14:10:00|227.09|224.69|225.76|223.36|227.09|224.69|225.76|223.36|0
1648563010000|2022-03-29 14:10:10|226.26|223.86|226.09|223.69|226.59|224.19|226.09|223.69|0
1648563020000|2022-03-29 14:10:20|225.84|223.44|225.92|223.52|225.92|223.52|225.59|223.19|0
1648563030000|2022-03-29 14:10:30|225.76|223.36|225.59|223.19|225.76|223.36|225.26|222.86|0
1648563040000|2022-03-29 14:10:40|225.26|222.86|226.26|223.86|226.26|223.86|225.26|222.86|0
1648563050000|2022-03-29 14:10:50|225.42|223.02|226.09|223.69|226.09|223.69|225.42|223.02|0
1648563060000|2022-03-29 14:11:00|225.59|223.19|225.42|223.02|225.92|223.52|225.42|223.02|0
1648563070000|2022-03-29 14:11:10|225.76|223.36|225.42|223.02|225.76|223.36|225.42|223.02|0
1648563080000|2022-03-29 14:11:20|225.92|223.52|226.09|223.69|226.09|223.69|225.92|223.52|0
1648563090000|2022-03-29 14:11:30|226.26|223.86|226.42|224.02|226.42|224.02|226.09|223.69|0
1648563100000|2022-03-29 14:11:40|226.34|223.94|226.34|223.94|226.34|223.94|226.01|223.61|0
1648563110000|2022-03-29 14:11:50|226.26|223.86|227.59|225.19|227.59|225.19|226.26|223.86|0
1648563120000|2022-03-29 14:12:00|228.6|226.2|229.43|227.03|229.43|227.03|228.43|226.03|0
1648563130000|2022-03-29 14:12:10|229.6|227.2|229.94|227.54|230.44|228.04|229.6|227.2|0
1648563140000|2022-03-29 14:12:20|229.6|227.2|229.6|227.2|229.6|227.2|229.1|226.7|0
1648563150000|2022-03-29 14:12:30|229.43|227.03|228.76|226.36|229.43|227.03|228.76|226.36|0
1648563160000|2022-03-29 14:12:40|228.6|226.2|228.76|226.36|228.76|226.36|228.6|226.2|0
1648563170000|2022-03-29 14:12:50|228.93|226.53|229.43|227.03|229.43|227.03|228.93|226.53|0
1648563180000|2022-03-29 14:13:00|229.27|226.87|229.6|227.2|229.69|227.29|229.27|226.87|0
1648563190000|2022-03-29 14:13:10|230.28|227.88|230.78|228.38|230.78|228.38|230.28|227.88|0
1648563200000|2022-03-29 14:13:20|230.44|228.04|230.11|227.71|230.44|228.04|229.77|227.37|0
1648563210000|2022-03-29 14:13:30|229.77|227.37|229.94|227.54|229.94|227.54|229.77|227.37|0
1648563220000|2022-03-29 14:13:40|229.77|227.37|229.6|227.2|229.77|227.37|229.6|227.2|0
1648563230000|2022-03-29 14:13:50|229.77|227.37|230.27|227.87|230.27|227.87|229.77|227.37|0
1648563240000|2022-03-29 14:14:00|230.11|227.71|231.96|229.56|231.96|229.56|230.11|227.71|0
1648563250000|2022-03-29 14:14:10|232.13|229.73|233.49|231.09|233.49|231.09|232.13|229.73|0
1648563260000|2022-03-29 14:14:20|233.83|231.43|233.49|231.09|234.16|231.76|233.49|231.09|0
1648563270000|2022-03-29 14:14:30|233.57|231.17|232.98|230.58|233.57|231.17|232.81|230.41|0
1648563280000|2022-03-29 14:14:40|233.15|230.75|232.64|230.24|233.15|230.75|232.64|230.24|0
1648563290000|2022-03-29 14:14:50|232.47|230.07|232.13|229.73|232.47|230.07|231.96|229.56|0
1648563300000|2022-03-29 14:15:00|231.96|229.56|232.64|230.24|232.98|230.58|231.96|229.56|0
1648563310000|2022-03-29 14:15:10|232.13|229.73|232.13|229.73|232.13|229.73|231.96|229.56|0
1648563320000|2022-03-29 14:15:20|231.96|229.56|232.47|230.07|232.47|230.07|231.79|229.39|0
1648563330000|2022-03-29 14:15:30|231.96|229.56|231.29|228.89|231.96|229.56|231.29|228.89|0
1648563340000|2022-03-29 14:15:40|231.12|228.72|230.95|228.55|231.12|228.72|230.95|228.55|0
1648563350000|2022-03-29 14:15:50|231.29|228.89|231.79|229.39|231.79|229.39|231.29|228.89|0
1648563360000|2022-03-29 14:16:00|231.62|229.22|231.79|229.39|231.79|229.39|231.12|228.72|0
1648563370000|2022-03-29 14:16:10|231.96|229.56|231.96|229.56|232.13|229.73|231.96|229.56|0
1648563380000|2022-03-29 14:16:20|232.13|229.73|232.13|229.73|232.3|229.9|232.13|229.73|0
1648563390000|2022-03-29 14:16:30|231.96|229.56|231.96|229.56|232.13|229.73|231.96|229.56|0
1648563400000|2022-03-29 14:16:40|232.13|229.73|230.95|228.55|232.13|229.73|230.95|228.55|0
1648563410000|2022-03-29 14:16:50|231.28|228.88|231.28|228.88|231.45|229.05|231.28|228.88|0
1648563420000|2022-03-29 14:17:00|231.03|228.63|230.27|227.87|231.03|228.63|230.27|227.87|0
1648563430000|2022-03-29 14:17:10|230.44|228.04|229.94|227.54|230.44|228.04|229.94|227.54|0
1648563440000|2022-03-29 14:17:20|230.1|227.7|230.27|227.87|230.27|227.87|230.1|227.7|0
1648563450000|2022-03-29 14:17:30|229.86|227.46|229.43|227.03|229.86|227.46|229.26|226.86|0
1648563460000|2022-03-29 14:17:40|229.26|226.86|229.26|226.86|229.6|227.2|229.26|226.86|0
1648563470000|2022-03-29 14:17:50|229.1|226.7|229.26|226.86|229.26|226.86|229.1|226.7|0
1648563480000|2022-03-29 14:18:00|228.76|226.36|229.94|227.54|229.94|227.54|228.76|226.36|0
1648563490000|2022-03-29 14:18:10|229.86|227.46|229.6|227.2|229.86|227.46|229.6|227.2|0
1648563500000|2022-03-29 14:18:20|229.77|227.37|230.27|227.87|230.27|227.87|229.77|227.37|0
1648563510000|2022-03-29 14:18:30|230.53|228.13|229.37|226.97|230.78|228.38|229.37|226.97|0
1648563520000|2022-03-29 14:18:40|228.86|226.46|230.75|228.35|230.75|228.35|228.86|226.46|0
1648563530000|2022-03-29 14:18:50|231.07|228.67|231.58|229.18|231.58|229.18|231.07|228.67|0
1648563540000|2022-03-29 14:19:00|231.75|229.35|232.76|230.36|232.93|230.53|231.75|229.35|0
1648563550000|2022-03-29 14:19:10|233.1|230.7|232.93|230.53|233.1|230.7|232.76|230.36|0
1648563560000|2022-03-29 14:19:20|232.59|230.19|231.75|229.35|232.59|230.19|231.75|229.35|0
1648563570000|2022-03-29 14:19:30|232.08|229.68|231.58|229.18|232.08|229.68|231.58|229.18|0
1648563580000|2022-03-29 14:19:40|231.91|229.51|231.66|229.26|231.91|229.51|231.58|229.18|0
1648563590000|2022-03-29 14:19:50|231.91|229.51|232.08|229.68|232.25|229.85|231.91|229.51|0
1648563600000|2022-03-29 14:20:00|232.42|230.02|232.42|230.02|232.42|230.02|231.75|229.35|0
1648563610000|2022-03-29 14:20:10|231.75|229.35|231.75|229.35|231.91|229.51|231.75|229.35|0
1648563620000|2022-03-29 14:20:20|231.58|229.18|232.76|230.36|232.76|230.36|231.58|229.18|0
1648563630000|2022-03-29 14:20:30|233.09|230.69|233.26|230.86|233.26|230.86|233.09|230.69|0
1648563640000|2022-03-29 14:20:40|233.09|230.69|233.09|230.69|233.26|230.86|233.09|230.69|0
1648563650000|2022-03-29 14:20:50|232.84|230.44|233.26|230.86|233.26|230.86|232.59|230.19|0
1648563660000|2022-03-29 14:21:00|233.18|230.78|233.09|230.69|233.6|231.2|233.09|230.69|0
1648563670000|2022-03-29 14:21:10|233.26|230.86|232.76|230.36|233.26|230.86|232.42|230.02|0
1648563680000|2022-03-29 14:21:20|232.59|230.19|232.76|230.36|232.76|230.36|232.59|230.19|0
1648563690000|2022-03-29 14:21:30|232.25|229.85|232.76|230.36|232.84|230.44|232.25|229.85|0
1648563700000|2022-03-29 14:21:40|232.59|230.19|232.42|230.02|232.76|230.36|232.42|230.02|0
1648563710000|2022-03-29 14:21:50|231.74|229.34|231.24|228.84|231.74|229.34|231.16|228.76|0
1648563720000|2022-03-29 14:22:00|231.58|229.18|232|229.6|232.25|229.85|231.58|229.18|0
1648563730000|2022-03-29 14:22:10|231.91|229.51|230.73|228.33|231.91|229.51|230.73|228.33|0
1648563740000|2022-03-29 14:22:20|230.57|228.17|230.4|228|230.73|228.33|230.4|228|0
1648563750000|2022-03-29 14:22:30|230.73|228.33|230.23|227.83|230.73|228.33|230.23|227.83|0
1648563760000|2022-03-29 14:22:40|230.4|228|230.23|227.83|230.4|228|230.15|227.75|0
1648563770000|2022-03-29 14:22:50|229.9|227.5|230.06|227.66|230.06|227.66|229.9|227.5|0
1648563780000|2022-03-29 14:23:00|229.73|227.33|229.9|227.5|229.9|227.5|229.73|227.33|0
1648563790000|2022-03-29 14:23:10|230.15|227.75|231.91|229.51|231.91|229.51|230.15|227.75|0
1648563800000|2022-03-29 14:23:20|232.42|230.02|231.91|229.51|232.76|230.36|231.91|229.51|0
1648563810000|2022-03-29 14:23:30|231.66|229.26|231.74|229.34|232.25|229.85|231.66|229.26|0
1648563820000|2022-03-29 14:23:40|232.08|229.68|233.26|230.86|233.26|230.86|232.08|229.68|0
1648563830000|2022-03-29 14:23:50|232.76|230.36|232.59|230.19|232.76|230.36|232.25|229.85|0
1648563840000|2022-03-29 14:24:00|232.25|229.85|230.9|228.5|232.25|229.85|230.73|228.33|0
1648563850000|2022-03-29 14:24:10|231.58|229.18|230.57|228.17|231.58|229.18|230.57|228.17|0
1648563860000|2022-03-29 14:24:20|230.73|228.33|230.73|228.33|230.73|228.33|230.57|228.17|0
1648563870000|2022-03-29 14:24:30|230.23|227.83|230.23|227.83|230.32|227.92|230.23|227.83|0
1648563880000|2022-03-29 14:24:40|229.89|227.49|230.23|227.83|230.23|227.83|229.89|227.49|0
1648563890000|2022-03-29 14:24:50|230.06|227.66|231.07|228.67|231.07|228.67|230.06|227.66|0
1648563900000|2022-03-29 14:25:00|231.24|228.84|230.99|228.59|231.57|229.17|230.99|228.59|0
1648563910000|2022-03-29 14:25:10|230.9|228.5|231.07|228.67|231.41|229.01|230.4|228|0
1648563920000|2022-03-29 14:25:20|231.16|228.76|230.9|228.5|231.16|228.76|230.57|228.17|0
1648563930000|2022-03-29 14:25:30|231.91|229.51|231.57|229.17|231.91|229.51|231.57|229.17|0
1648563940000|2022-03-29 14:25:40|231.24|228.84|231.41|229.01|231.57|229.17|231.24|228.84|0
1648563950000|2022-03-29 14:25:50|231.57|229.17|232.59|230.19|232.59|230.19|231.57|229.17|0
1648563960000|2022-03-29 14:26:00|232|229.6|231.74|229.34|232.08|229.68|231.74|229.34|0
1648563970000|2022-03-29 14:26:10|231.24|228.84|231.74|229.34|231.91|229.51|231.24|228.84|0
1648563980000|2022-03-29 14:26:20|231.66|229.26|231.74|229.34|231.74|229.34|231.66|229.26|0
1648563990000|2022-03-29 14:26:30|231.91|229.51|231.57|229.17|231.91|229.51|231.41|229.01|0
1648564000000|2022-03-29 14:26:40|230.73|228.33|230.9|228.5|230.9|228.5|230.56|228.16|0
1648564010000|2022-03-29 14:26:50|231.57|229.17|231.74|229.34|232.08|229.68|231.57|229.17|0
1648564020000|2022-03-29 14:27:00|231.24|228.84|230.4|228|231.24|228.84|230.4|228|0
1648564030000|2022-03-29 14:27:10|230.23|227.83|229.89|227.49|230.23|227.83|229.73|227.33|0
1648564040000|2022-03-29 14:27:20|229.39|226.99|229.39|226.99|229.39|226.99|229.22|226.82|0
1648564050000|2022-03-29 14:27:30|228.89|226.49|228.55|226.15|228.89|226.49|228.55|226.15|0
1648564060000|2022-03-29 14:27:40|228.39|225.99|228.55|226.15|228.72|226.32|228.39|225.99|0
1648564070000|2022-03-29 14:27:50|228.47|226.07|228.05|225.65|228.55|226.15|228.05|225.65|0
1648564080000|2022-03-29 14:28:00|227.39|224.99|227.55|225.15|227.72|225.32|227.39|224.99|0
1648564090000|2022-03-29 14:28:10|227.22|224.82|226.72|224.32|227.22|224.82|226.72|224.32|0
1648564100000|2022-03-29 14:28:20|226.89|224.49|226.97|224.57|227.05|224.65|226.89|224.49|0
1648564110000|2022-03-29 14:28:30|226.72|224.32|226.72|224.32|226.72|224.32|226.55|224.15|0
1648564120000|2022-03-29 14:28:40|227.22|224.82|226.89|224.49|227.22|224.82|226.89|224.49|0
1648564130000|2022-03-29 14:28:50|226.39|223.99|226.05|223.65|226.39|223.99|226.05|223.65|0
1648564140000|2022-03-29 14:29:00|225.89|223.49|225.89|223.49|225.89|223.49|225.72|223.32|0
1648564150000|2022-03-29 14:29:10|226.39|223.99|225.89|223.49|226.39|223.99|225.89|223.49|0
1648564160000|2022-03-29 14:29:20|226.22|223.82|225.89|223.49|226.22|223.82|225.89|223.49|0
1648564170000|2022-03-29 14:29:30|226.05|223.65|225.56|223.16|226.05|223.65|225.56|223.16|0
1648564180000|2022-03-29 14:29:40|225.39|222.99|225.56|223.16|225.56|223.16|225.06|222.66|0
1648564190000|2022-03-29 14:29:50|225.39|222.99|225.22|222.82|225.39|222.99|225.22|222.82|0
1648564200000|2022-03-29 14:30:00|224.89|222.49|225.06|222.66|225.39|222.99|224.73|222.33|0
1648564210000|2022-03-29 14:30:10|225.56|223.16|226.22|223.82|226.22|223.82|225.56|223.16|0
1648564220000|2022-03-29 14:30:20|225.89|223.49|225.22|222.82|225.89|223.49|225.06|222.66|0
1648564230000|2022-03-29 14:30:30|224.89|222.49|225.72|223.32|225.72|223.32|224.89|222.49|0
1648564240000|2022-03-29 14:30:40|225.55|223.15|225.72|223.32|225.72|223.32|225.55|223.15|0
1648564250000|2022-03-29 14:30:50|225.81|223.41|224.89|222.49|225.81|223.41|224.89|222.49|0
1648564260000|2022-03-29 14:31:00|225.22|222.82|225.06|222.66|225.22|222.82|224.89|222.49|0
1648564270000|2022-03-29 14:31:10|225.22|222.82|225.06|222.66|225.55|223.15|225.06|222.66|0
1648564280000|2022-03-29 14:31:20|225.39|222.99|225.22|222.82|225.39|222.99|225.22|222.82|0
1648564290000|2022-03-29 14:31:30|225.06|222.66|224.98|222.58|225.06|222.66|224.89|222.49|0
1648564300000|2022-03-29 14:31:40|225.47|223.07|225.22|222.82|225.55|223.15|225.22|222.82|0
1648564310000|2022-03-29 14:31:50|225.55|223.15|224.73|222.33|225.55|223.15|224.73|222.33|0
1648564320000|2022-03-29 14:32:00|224.81|222.41|224.56|222.16|225.22|222.82|224.56|222.16|0
1648564330000|2022-03-29 14:32:10|224.06|221.66|223.9|221.5|224.06|221.66|223.9|221.5|0
1648564340000|2022-03-29 14:32:20|223.07|220.67|223.16|220.76|223.24|220.84|223.07|220.67|0
1648564350000|2022-03-29 14:32:30|223.57|221.17|223.57|221.17|223.57|221.17|223.24|220.84|0
1648564360000|2022-03-29 14:32:40|223.4|221|223.9|221.5|223.9|221.5|223.4|221|0
1648564370000|2022-03-29 14:32:50|225.06|222.66|224.39|221.99|225.06|222.66|224.39|221.99|0
1648564380000|2022-03-29 14:33:00|224.89|222.49|225.55|223.15|225.72|223.32|224.89|222.49|0
1648564390000|2022-03-29 14:33:10|226.72|224.32|227.55|225.15|227.55|225.15|226.55|224.15|0
1648564400000|2022-03-29 14:33:20|227.22|224.82|226.38|223.98|227.22|224.82|226.38|223.98|0
1648564410000|2022-03-29 14:33:30|226.22|223.82|226.05|223.65|226.22|223.82|226.05|223.65|0
1648564420000|2022-03-29 14:33:40|226.22|223.82|226.88|224.48|227.05|224.65|226.22|223.82|0
1648564430000|2022-03-29 14:33:50|226.38|223.98|226.22|223.82|226.38|223.98|226.22|223.82|0
1648564440000|2022-03-29 14:34:00|226.05|223.65|226.22|223.82|226.38|223.98|225.88|223.48|0
1648564450000|2022-03-29 14:34:10|226.47|224.07|226.05|223.65|226.47|224.07|226.05|223.65|0
1648564460000|2022-03-29 14:34:20|226.38|223.98|226.05|223.65|226.38|223.98|226.05|223.65|0
1648564470000|2022-03-29 14:34:30|225.88|223.48|225.22|222.82|225.88|223.48|225.22|222.82|0
1648564480000|2022-03-29 14:34:40|225.39|222.99|225.31|222.91|225.39|222.99|225.31|222.91|0
1648564490000|2022-03-29 14:34:50|225.55|223.15|225.39|222.99|225.55|223.15|225.06|222.66|0
1648564500000|2022-03-29 14:35:00|225.55|223.15|225.22|222.82|225.88|223.48|225.22|222.82|0
1648564510000|2022-03-29 14:35:10|225.06|222.66|224.89|222.49|225.06|222.66|224.39|221.99|0
1648564520000|2022-03-29 14:35:20|225.39|222.99|225.72|223.32|225.72|223.32|225.22|222.82|0
1648564530000|2022-03-29 14:35:30|226.05|223.65|225.88|223.48|226.22|223.82|225.72|223.32|0
1648564540000|2022-03-29 14:35:40|225.72|223.32|226.22|223.82|226.38|223.98|225.72|223.32|0
1648564550000|2022-03-29 14:35:50|226.05|223.65|226.71|224.31|226.71|224.31|226.05|223.65|0
1648564560000|2022-03-29 14:36:00|227.71|225.31|228.38|225.98|228.38|225.98|227.71|225.31|0
1648564570000|2022-03-29 14:36:10|228.47|226.07|228.38|225.98|228.47|226.07|228.13|225.73|0
1648564580000|2022-03-29 14:36:20|228.3|225.9|227.71|225.31|228.3|225.9|227.63|225.23|0
1648564590000|2022-03-29 14:36:30|227.55|225.15|228.21|225.81|228.38|225.98|227.55|225.15|0
1648564600000|2022-03-29 14:36:40|228.47|226.07|228.72|226.32|228.88|226.48|228.47|226.07|0
1648564610000|2022-03-29 14:36:50|228.88|226.48|227.88|225.48|228.88|226.48|227.71|225.31|0
1648564620000|2022-03-29 14:37:00|228.05|225.65|227.55|225.15|228.05|225.65|227.38|224.98|0
1648564630000|2022-03-29 14:37:10|227.71|225.31|227.38|224.98|227.71|225.31|227.05|224.65|0
1648564640000|2022-03-29 14:37:20|228.05|225.65|227.71|225.31|228.05|225.65|227.71|225.31|0
1648564650000|2022-03-29 14:37:30|227.38|224.98|227.55|225.15|227.55|225.15|227.21|224.81|0
1648564660000|2022-03-29 14:37:40|228.05|225.65|228.05|225.65|228.88|226.48|228.05|225.65|0
1648564670000|2022-03-29 14:37:50|228.21|225.81|228.72|226.32|228.72|226.32|228.05|225.65|0
1648564680000|2022-03-29 14:38:00|228.55|226.15|228.38|225.98|228.55|226.15|228.05|225.65|0
1648564690000|2022-03-29 14:38:10|228.21|225.81|228.64|226.24|228.64|226.24|228.21|225.81|0
1648564700000|2022-03-29 14:38:20|229.22|226.82|229.97|227.57|230.06|227.66|229.22|226.82|0
1648564710000|2022-03-29 14:38:30|230.22|227.82|230.05|227.65|230.31|227.91|230.05|227.65|0
1648564720000|2022-03-29 14:38:40|229.22|226.82|228.88|226.48|229.22|226.82|228.88|226.48|0
1648564730000|2022-03-29 14:38:50|228.97|226.57|229.64|227.24|229.81|227.41|228.97|226.57|0
1648564740000|2022-03-29 14:39:00|229.22|226.82|229.05|226.65|229.22|226.82|228.88|226.48|0
1648564750000|2022-03-29 14:39:10|228.88|226.48|230.05|227.65|230.05|227.65|228.88|226.48|0
1648564760000|2022-03-29 14:39:20|229.14|226.74|229.38|226.98|229.38|226.98|229.05|226.65|0
1648564770000|2022-03-29 14:39:30|229.3|226.9|230.05|227.65|230.48|228.08|229.3|226.9|0
1648564780000|2022-03-29 14:39:40|229.89|227.49|229.22|226.82|230.05|227.65|229.22|226.82|0
1648564790000|2022-03-29 14:39:50|228.88|226.48|228.55|226.15|228.88|226.48|228.38|225.98|0
1648564800000|2022-03-29 14:40:00|229.05|226.65|228.05|225.65|229.05|226.65|227.55|225.15|0
1648564810000|2022-03-29 14:40:10|227.63|225.23|227.21|224.81|227.63|225.23|227.21|224.81|0
1648564820000|2022-03-29 14:40:20|227.38|224.98|227.38|224.98|227.38|224.98|227.21|224.81|0
1648564830000|2022-03-29 14:40:30|227.13|224.73|226.71|224.31|227.13|224.73|226.71|224.31|0
1648564840000|2022-03-29 14:40:40|226.88|224.48|226.88|224.48|226.88|224.48|226.88|224.48|0
1648564850000|2022-03-29 14:40:50|227.05|224.65|226.71|224.31|227.05|224.65|226.71|224.31|0
1648564860000|2022-03-29 14:41:00|226.88|224.48|227.21|224.81|227.55|225.15|226.88|224.48|0
1648564870000|2022-03-29 14:41:10|227.05|224.65|227.54|225.14|227.88|225.48|227.05|224.65|0
1648564880000|2022-03-29 14:41:20|227.63|225.23|227.05|224.65|227.63|225.23|227.05|224.65|0
1648564890000|2022-03-29 14:41:30|226.71|224.31|226.55|224.15|226.71|224.31|226.21|223.81|0
1648564900000|2022-03-29 14:41:40|226.05|223.65|225.88|223.48|226.05|223.65|225.8|223.4|0
1648564910000|2022-03-29 14:41:50|228.88|226.48|229.05|226.65|230.22|227.82|228.88|226.48|0
1648564920000|2022-03-29 14:42:00|229.55|227.15|232.07|229.67|232.07|229.67|229.55|227.15|0
1648564930000|2022-03-29 14:42:10|230.56|228.16|230.72|228.32|230.72|228.32|230.56|228.16|0
1648564940000|2022-03-29 14:42:20|230.05|227.65|229.13|226.73|230.05|227.65|229.13|226.73|0
1648564950000|2022-03-29 14:42:30|228.88|226.48|229.38|226.98|229.38|226.98|228.71|226.31|0
1648564960000|2022-03-29 14:42:40|228.55|226.15|228.21|225.81|228.55|226.15|228.21|225.81|0
1648564970000|2022-03-29 14:42:50|228.04|225.64|228.88|226.48|228.88|226.48|228.04|225.64|0
1648564980000|2022-03-29 14:43:00|229.05|226.65|228.71|226.31|229.05|226.65|228.21|225.81|0
1648564990000|2022-03-29 14:43:10|228.88|226.48|228.04|225.64|228.88|226.48|228.04|225.64|0
1648565000000|2022-03-29 14:43:20|228.38|225.98|228.55|226.15|228.71|226.31|228.38|225.98|0
1648565010000|2022-03-29 14:43:30|228.71|226.31|229.21|226.81|229.38|226.98|228.71|226.31|0
1648565020000|2022-03-29 14:43:40|228.38|225.98|228.71|226.31|228.71|226.31|228.38|225.98|0
1648565030000|2022-03-29 14:43:50|228.8|226.4|228.71|226.31|228.8|226.4|228.55|226.15|0
1648565040000|2022-03-29 14:44:00|228.21|225.81|228.88|226.48|229.21|226.81|228.21|225.81|0
1648565050000|2022-03-29 14:44:10|229.3|226.9|228.38|225.98|229.3|226.9|228.38|225.98|0
1648565060000|2022-03-29 14:44:20|228.13|225.73|228.38|225.98|228.54|226.14|228.13|225.73|0
1648565070000|2022-03-29 14:44:30|228.54|226.14|228.38|225.98|228.71|226.31|228.38|225.98|0
1648565080000|2022-03-29 14:44:40|228.46|226.06|228.04|225.64|228.46|226.06|228.04|225.64|0
1648565090000|2022-03-29 14:44:50|228.21|225.81|227.71|225.31|228.38|225.98|227.71|225.31|0
1648565100000|2022-03-29 14:45:00|226.54|224.14|226.38|223.98|226.71|224.31|226.38|223.98|0
1648565110000|2022-03-29 14:45:10|226.05|223.65|226.54|224.14|226.54|224.14|226.05|223.65|0
1648565120000|2022-03-29 14:45:20|226.38|223.98|224.8|222.4|226.38|223.98|224.8|222.4|0
1648565130000|2022-03-29 14:45:30|224.72|222.32|224.8|222.4|225.05|222.65|224.72|222.32|0
1648565140000|2022-03-29 14:45:40|224.72|222.32|224.47|222.07|224.72|222.32|224.39|221.99|0
1648565150000|2022-03-29 14:45:50|224.72|222.32|225.38|222.98|225.55|223.15|224.72|222.32|0
1648565160000|2022-03-29 14:46:00|225.55|223.15|225.88|223.48|225.88|223.48|225.55|223.15|0
1648565170000|2022-03-29 14:46:10|226.04|223.64|226.71|224.31|226.71|224.31|225.96|223.56|0
1648565180000|2022-03-29 14:46:20|226.88|224.48|226.88|224.48|226.88|224.48|226.88|224.48|0
1648565190000|2022-03-29 14:46:30|227.04|224.64|227.04|224.64|227.04|224.64|226.54|224.14|0
1648565200000|2022-03-29 14:46:40|226.71|224.31|226.46|224.06|226.71|224.31|226.46|224.06|0
1648565210000|2022-03-29 14:46:50|226.38|223.98|227.04|224.64|227.04|224.64|226.38|223.98|0
1648565220000|2022-03-29 14:47:00|227.21|224.81|227.38|224.98|227.54|225.14|227.21|224.81|0
1648565230000|2022-03-29 14:47:10|227.21|224.81|227.38|224.98|227.38|224.98|227.21|224.81|0
1648565240000|2022-03-29 14:47:20|227.63|225.23|226.63|224.23|227.63|225.23|226.63|224.23|0
1648565250000|2022-03-29 14:47:30|226.71|224.31|227.04|224.64|227.04|224.64|226.71|224.31|0
1648565260000|2022-03-29 14:47:40|227.54|225.14|227.54|225.14|227.54|225.14|227.37|224.97|0
1648565270000|2022-03-29 14:47:50|227.71|225.31|227.04|224.64|227.71|225.31|227.04|224.64|0
1648565280000|2022-03-29 14:48:00|226.54|224.14|226.88|224.48|227.04|224.64|226.54|224.14|0
1648565290000|2022-03-29 14:48:10|226.38|223.98|225.05|222.65|226.38|223.98|225.05|222.65|0
1648565300000|2022-03-29 14:48:20|225.38|222.98|225.21|222.81|225.55|223.15|225.21|222.81|0
1648565310000|2022-03-29 14:48:30|225.38|222.98|225.96|223.56|225.96|223.56|225.38|222.98|0
1648565320000|2022-03-29 14:48:40|225.71|223.31|225.71|223.31|225.88|223.48|225.71|223.31|0
1648565330000|2022-03-29 14:48:50|225.55|223.15|226.54|224.14|226.54|224.14|225.38|222.98|0
1648565340000|2022-03-29 14:49:00|226.04|223.64|228.38|225.98|228.54|226.14|225.71|223.31|0
1648565350000|2022-03-29 14:49:10|228.88|226.48|228.04|225.64|228.88|226.48|227.37|224.97|0
1648565360000|2022-03-29 14:49:20|227.71|225.31|227.04|224.64|227.71|225.31|227.04|224.64|0
1648565370000|2022-03-29 14:49:30|226.87|224.47|227.21|224.81|227.21|224.81|226.87|224.47|0
1648565380000|2022-03-29 14:49:40|227.37|224.97|226.38|223.98|227.37|224.97|226.38|223.98|0
1648565390000|2022-03-29 14:49:50|226.13|223.73|226.04|223.64|226.13|223.73|225.71|223.31|0
1648565400000|2022-03-29 14:50:00|225.38|222.98|224.8|222.4|225.38|222.98|224.72|222.32|0
1648565410000|2022-03-29 14:50:10|224.88|222.48|224.72|222.32|224.88|222.48|224.38|221.98|0
1648565420000|2022-03-29 14:50:20|225.13|222.73|224.38|221.98|225.13|222.73|224.38|221.98|0
1648565430000|2022-03-29 14:50:30|224.55|222.15|224.22|221.82|224.55|222.15|224.22|221.82|0
1648565440000|2022-03-29 14:50:40|224.55|222.15|224.22|221.82|224.55|222.15|224.05|221.65|0
1648565450000|2022-03-29 14:50:50|223.89|221.49|223.56|221.16|223.89|221.49|223.56|221.16|0
1648565460000|2022-03-29 14:51:00|223.39|220.99|223.56|221.16|223.56|221.16|223.39|220.99|0
1648565470000|2022-03-29 14:51:10|223.72|221.32|223.72|221.32|223.89|221.49|223.72|221.32|0
1648565480000|2022-03-29 14:51:20|223.89|221.49|223.39|220.99|223.89|221.49|223.39|220.99|0
1648565490000|2022-03-29 14:51:30|223.23|220.83|223.06|220.66|223.39|220.99|223.06|220.66|0
1648565500000|2022-03-29 14:51:40|223.23|220.83|223.39|220.99|223.39|220.99|222.9|220.5|0
1648565510000|2022-03-29 14:51:50|223.23|220.83|223.72|221.32|223.72|221.32|223.06|220.66|0
1648565520000|2022-03-29 14:52:00|223.89|221.49|223.89|221.49|224.22|221.82|223.89|221.49|0
1648565530000|2022-03-29 14:52:10|223.72|221.32|225.38|222.98|225.38|222.98|223.72|221.32|0
1648565540000|2022-03-29 14:52:20|224.89|222.49|224.43|222.03|224.89|222.49|224.27|221.87|0
1648565550000|2022-03-29 14:52:30|224.6|222.2|224.19|221.79|224.76|222.36|224.19|221.79|0
1648565560000|2022-03-29 14:52:40|224.27|221.87|224.6|222.2|224.6|222.2|224.27|221.87|0
1648565570000|2022-03-29 14:52:50|224.93|222.53|225.09|222.69|225.42|223.02|224.93|222.53|0
1648565580000|2022-03-29 14:53:00|224.93|222.53|225.75|223.35|225.92|223.52|224.93|222.53|0
1648565590000|2022-03-29 14:53:10|225.92|223.52|224.85|222.45|225.92|223.52|224.76|222.36|0
1648565600000|2022-03-29 14:53:20|224.43|222.03|224.1|221.7|224.43|222.03|224.1|221.7|0
1648565610000|2022-03-29 14:53:30|223.94|221.54|223.77|221.37|223.94|221.54|223.61|221.21|0
1648565620000|2022-03-29 14:53:40|223.61|221.21|224.27|221.87|224.27|221.87|223.61|221.21|0
1648565630000|2022-03-29 14:53:50|224.02|221.62|223.94|221.54|224.1|221.7|223.94|221.54|0
1648565640000|2022-03-29 14:54:00|224.43|222.03|224.6|222.2|224.6|222.2|224.27|221.87|0
1648565650000|2022-03-29 14:54:10|224.76|222.36|224.93|222.53|224.93|222.53|224.76|222.36|0
1648565660000|2022-03-29 14:54:20|225.09|222.69|224.27|221.87|225.09|222.69|224.27|221.87|0
1648565670000|2022-03-29 14:54:30|224.52|222.12|224.43|222.03|224.52|222.12|224.27|221.87|0
1648565680000|2022-03-29 14:54:40|223.94|221.54|223.44|221.04|223.94|221.54|223.44|221.04|0
1648565690000|2022-03-29 14:54:50|223.61|221.21|223.61|221.21|223.61|221.21|223.44|221.04|0
1648565700000|2022-03-29 14:55:00|224.1|221.7|223.69|221.29|224.1|221.7|223.61|221.21|0
1648565710000|2022-03-29 14:55:10|223.61|221.21|223.77|221.37|223.77|221.37|223.44|221.04|0
1648565720000|2022-03-29 14:55:20|224.1|221.7|224.1|221.7|224.43|222.03|224.1|221.7|0
1648565730000|2022-03-29 14:55:30|223.86|221.46|224.1|221.7|224.1|221.7|223.77|221.37|0
1648565740000|2022-03-29 14:55:40|223.77|221.37|223.28|220.88|223.77|221.37|223.28|220.88|0
1648565750000|2022-03-29 14:55:50|223.44|221.04|223.28|220.88|223.44|221.04|223.28|220.88|0
1648565760000|2022-03-29 14:56:00|223.11|220.71|222.95|220.55|223.11|220.71|222.62|220.22|0
1648565770000|2022-03-29 14:56:10|222.78|220.38|222.29|219.89|222.78|220.38|222.29|219.89|0
1648565780000|2022-03-29 14:56:20|222.54|220.14|222.62|220.22|222.78|220.38|222.45|220.05|0
1648565790000|2022-03-29 14:56:30|222.45|220.05|222.29|219.89|222.45|220.05|222.12|219.72|0
1648565800000|2022-03-29 14:56:40|221.96|219.56|221.47|219.07|221.96|219.56|221.47|219.07|0
1648565810000|2022-03-29 14:56:50|221.3|218.9|221.3|218.9|221.3|218.9|221.14|218.74|0
1648565820000|2022-03-29 14:57:00|221.47|219.07|221.3|218.9|221.96|219.56|221.3|218.9|0
1648565830000|2022-03-29 14:57:10|221.14|218.74|221.47|219.07|221.47|219.07|221.14|218.74|0
1648565840000|2022-03-29 14:57:20|221.3|218.9|221.63|219.23|221.63|219.23|221.3|218.9|0
1648565850000|2022-03-29 14:57:30|221.8|219.4|221.3|218.9|221.8|219.4|221.3|218.9|0
1648565860000|2022-03-29 14:57:40|221.47|219.07|220.65|218.25|221.47|219.07|220.65|218.25|0
1648565870000|2022-03-29 14:57:50|220.81|218.41|221.63|219.23|221.63|219.23|220.65|218.25|0
1648565880000|2022-03-29 14:58:00|221.47|219.07|221.63|219.23|221.79|219.39|221.47|219.07|0
1648565890000|2022-03-29 14:58:10|222.12|219.72|221.47|219.07|222.12|219.72|221.3|218.9|0
1648565900000|2022-03-29 14:58:20|221.3|218.9|221.14|218.74|221.3|218.9|221.14|218.74|0
1648565910000|2022-03-29 14:58:30|221.63|219.23|221.63|219.23|221.79|219.39|221.47|219.07|0
1648565920000|2022-03-29 14:58:40|221.96|219.56|222.12|219.72|222.12|219.72|221.79|219.39|0
1648565930000|2022-03-29 14:58:50|221.96|219.56|221.79|219.39|221.96|219.56|221.63|219.23|0
1648565940000|2022-03-29 14:59:00|221.96|219.56|221.96|219.56|221.96|219.56|221.79|219.39|0
1648565950000|2022-03-29 14:59:10|221.79|219.39|221.79|219.39|221.79|219.39|221.47|219.07|0
1648565960000|2022-03-29 14:59:20|221.96|219.56|221.88|219.48|221.96|219.56|221.88|219.48|0
1648565970000|2022-03-29 14:59:30|222.12|219.72|222.12|219.72|222.45|220.05|222.12|219.72|0
1648565980000|2022-03-29 14:59:40|222.29|219.89|222.29|219.89|222.29|219.89|222.12|219.72|0
1648565990000|2022-03-29 14:59:50|222.12|219.72|221.96|219.56|222.12|219.72|221.96|219.56|0
1648566000000|2022-03-29 15:00:00|221.79|219.39|221.96|219.56|221.96|219.56|221.47|219.07|0
1648566010000|2022-03-29 15:00:10|222.12|219.72|221.96|219.56|222.29|219.89|221.96|219.56|0
1648566020000|2022-03-29 15:00:20|221.63|219.23|220.81|218.41|221.63|219.23|220.48|218.08|0
1648566030000|2022-03-29 15:00:30|220.73|218.33|220.65|218.25|220.9|218.5|220.65|218.25|0
1648566050000|2022-03-29 15:00:50|221.14|218.74|220.81|218.41|221.14|218.74|220.65|218.25|0
1648566060000|2022-03-29 15:01:00|220.97|218.57|221.14|218.74|221.47|219.07|220.97|218.57|0
1648566070000|2022-03-29 15:01:10|221.3|218.9|221.63|219.23|221.63|219.23|221.3|218.9|0
1648566080000|2022-03-29 15:01:20|221.79|219.39|221.63|219.23|221.79|219.39|221.63|219.23|0
1648566090000|2022-03-29 15:01:30|221.79|219.39|221.63|219.23|221.79|219.39|221.39|218.99|0
1648566100000|2022-03-29 15:01:40|221.47|219.07|221.47|219.07|221.47|219.07|221.14|218.74|0
1648566110000|2022-03-29 15:01:50|221.63|219.23|221.79|219.39|221.79|219.39|221.63|219.23|0
1648566120000|2022-03-29 15:02:00|221.46|219.06|221.3|218.9|221.63|219.23|221.3|218.9|0
1648566130000|2022-03-29 15:02:10|221.46|219.06|222.12|219.72|222.12|219.72|221.46|219.06|0
1648566140000|2022-03-29 15:02:20|221.96|219.56|222.53|220.13|222.53|220.13|221.96|219.56|0
1648566150000|2022-03-29 15:02:30|222.21|219.81|222.45|220.05|222.45|220.05|222.21|219.81|0
1648566160000|2022-03-29 15:02:40|222.61|220.21|223.6|221.2|223.6|221.2|222.61|220.21|0
1648566170000|2022-03-29 15:02:50|223.69|221.29|223.93|221.53|223.93|221.53|223.6|221.2|0
1648566180000|2022-03-29 15:03:00|224.26|221.86|224.43|222.03|224.43|222.03|224.26|221.86|0
1648566190000|2022-03-29 15:03:10|224.26|221.86|224.1|221.7|224.26|221.86|224.1|221.7|0
1648566200000|2022-03-29 15:03:20|223.77|221.37|223.11|220.71|223.77|221.37|223.11|220.71|0
1648566210000|2022-03-29 15:03:30|222.94|220.54|222.78|220.38|222.94|220.54|222.78|220.38|0
1648566220000|2022-03-29 15:03:40|222.28|219.88|222.45|220.05|222.45|220.05|222.28|219.88|0
1648566230000|2022-03-29 15:03:50|222.61|220.21|223.11|220.71|223.11|220.71|222.45|220.05|0
1648566240000|2022-03-29 15:04:00|223.27|220.87|223.11|220.71|223.27|220.87|222.61|220.21|0
1648566250000|2022-03-29 15:04:10|222.94|220.54|222.45|220.05|223.11|220.71|222.45|220.05|0
1648566260000|2022-03-29 15:04:20|222.61|220.21|222.86|220.46|222.86|220.46|222.45|220.05|0
1648566270000|2022-03-29 15:04:30|223.11|220.71|223.6|221.2|223.6|221.2|223.11|220.71|0
1648566280000|2022-03-29 15:04:40|223.76|221.36|223.36|220.96|223.76|221.36|223.27|220.87|0
1648566290000|2022-03-29 15:04:50|223.44|221.04|223.44|221.04|223.44|221.04|223.27|220.87|0
1648566300000|2022-03-29 15:05:00|223.6|221.2|223.6|221.2|223.6|221.2|223.6|221.2|0
1648566310000|2022-03-29 15:05:10|223.93|221.53|224.09|221.69|224.09|221.69|223.93|221.53|0
1648566320000|2022-03-29 15:05:20|223.93|221.53|223.6|221.2|223.93|221.53|223.6|221.2|0
1648566330000|2022-03-29 15:05:30|223.27|220.87|223.43|221.03|223.43|221.03|223.27|220.87|0
1648566340000|2022-03-29 15:05:40|223.6|221.2|224.09|221.69|224.09|221.69|223.6|221.2|0
1648566350000|2022-03-29 15:05:50|224.26|221.86|225.42|223.02|225.42|223.02|224.26|221.86|0
1648566360000|2022-03-29 15:06:00|224.92|222.52|225.17|222.77|225.42|223.02|224.92|222.52|0
1648566370000|2022-03-29 15:06:10|224.42|222.02|223.76|221.36|224.42|222.02|223.76|221.36|0
1648566380000|2022-03-29 15:06:20|224.26|221.86|223.93|221.53|224.26|221.86|223.93|221.53|0
1648566390000|2022-03-29 15:06:30|224.26|221.86|223.76|221.36|224.26|221.86|223.76|221.36|0
1648566400000|2022-03-29 15:06:40|223.93|221.53|223.93|221.53|224.09|221.69|223.93|221.53|0
1648566410000|2022-03-29 15:06:50|224.26|221.86|224.18|221.78|224.26|221.86|224.18|221.78|0
1648566420000|2022-03-29 15:07:00|224.09|221.69|224.26|221.86|224.26|221.86|223.93|221.53|0
1648566430000|2022-03-29 15:07:10|224.92|222.52|225.25|222.85|225.42|223.02|224.92|222.52|0
1648566440000|2022-03-29 15:07:20|224.92|222.52|224.26|221.86|224.92|222.52|224.26|221.86|0
1648566450000|2022-03-29 15:07:30|224.42|222.02|224.09|221.69|224.59|222.19|224.09|221.69|0
1648566460000|2022-03-29 15:07:40|224.42|222.02|224.26|221.86|224.42|222.02|224.26|221.86|0
1648566470000|2022-03-29 15:07:50|224.34|221.94|224.34|221.94|224.42|222.02|224.26|221.86|0
1648566480000|2022-03-29 15:08:00|224.26|221.86|224.59|222.19|224.59|222.19|224.09|221.69|0
1648566490000|2022-03-29 15:08:10|224.67|222.27|224.75|222.35|224.75|222.35|224.42|222.02|0
1648566500000|2022-03-29 15:08:20|224.92|222.52|224.75|222.35|225.08|222.68|224.75|222.35|0
1648566510000|2022-03-29 15:08:30|224.92|222.52|224.59|222.19|224.92|222.52|224.34|221.94|0
1648566520000|2022-03-29 15:08:40|224.75|222.35|224.84|222.44|225.08|222.68|224.75|222.35|0
1648566530000|2022-03-29 15:08:50|224.59|222.19|224.92|222.52|224.92|222.52|224.42|222.02|0
1648566540000|2022-03-29 15:09:00|225.08|222.68|224.92|222.52|225.08|222.68|224.92|222.52|0
1648566550000|2022-03-29 15:09:10|224.75|222.35|225.08|222.68|225.08|222.68|224.75|222.35|0
1648566560000|2022-03-29 15:09:20|224.59|222.19|224.42|222.02|224.59|222.19|224.42|222.02|0
1648566570000|2022-03-29 15:09:30|224.59|222.19|224.75|222.35|224.92|222.52|224.59|222.19|0
1648566580000|2022-03-29 15:09:40|224.84|222.44|224.26|221.86|224.84|222.44|224.26|221.86|0
1648566590000|2022-03-29 15:09:50|224.59|222.19|224.75|222.35|224.75|222.35|224.59|222.19|0
1648566600000|2022-03-29 15:10:00|224.67|222.27|224.42|222.02|224.67|222.27|224.26|221.86|0
1648566610000|2022-03-29 15:10:10|224.59|222.19|224.42|222.02|224.59|222.19|224.26|221.86|0
1648566620000|2022-03-29 15:10:20|224.59|222.19|225.25|222.85|225.25|222.85|224.59|222.19|0
1648566630000|2022-03-29 15:10:30|225.08|222.68|224.92|222.52|225.08|222.68|224.75|222.35|0
1648566640000|2022-03-29 15:10:40|225.08|222.68|224.59|222.19|225.08|222.68|224.51|222.11|0
1648566650000|2022-03-29 15:10:50|224.42|222.02|224.09|221.69|224.51|222.11|224.09|221.69|0
1648566660000|2022-03-29 15:11:00|224.42|222.02|223.93|221.53|224.42|222.02|223.93|221.53|0
1648566670000|2022-03-29 15:11:10|224.26|221.86|224.09|221.69|224.42|222.02|224.09|221.69|0
1648566680000|2022-03-29 15:11:20|224.42|222.02|224.42|222.02|224.42|222.02|224.26|221.86|0
1648566690000|2022-03-29 15:11:30|224.26|221.86|224.09|221.69|224.26|221.86|224.09|221.69|0
1648566700000|2022-03-29 15:11:40|223.93|221.53|223.6|221.2|223.93|221.53|223.43|221.03|0
1648566710000|2022-03-29 15:11:50|223.76|221.36|223.93|221.53|224.09|221.69|223.76|221.36|0
1648566720000|2022-03-29 15:12:00|224.18|221.78|224.26|221.86|224.26|221.86|224.09|221.69|0
1648566730000|2022-03-29 15:12:10|224.59|222.19|224.51|222.11|224.59|222.19|224.42|222.02|0
1648566740000|2022-03-29 15:12:20|224.01|221.61|223.76|221.36|224.09|221.69|223.76|221.36|0
1648566750000|2022-03-29 15:12:30|223.6|221.2|223.43|221.03|223.6|221.2|223.43|221.03|0
1648566760000|2022-03-29 15:12:40|223.93|221.53|224.42|222.02|224.42|222.02|223.93|221.53|0
1648566770000|2022-03-29 15:12:50|224.75|222.35|224.59|222.19|224.75|222.35|224.59|222.19|0
1648566780000|2022-03-29 15:13:00|224.75|222.35|224.75|222.35|224.75|222.35|224.09|221.69|0
1648566790000|2022-03-29 15:13:10|224.92|222.52|224.92|222.52|224.92|222.52|224.92|222.52|0
1648566800000|2022-03-29 15:13:20|225.08|222.68|226.08|223.68|226.08|223.68|225.08|222.68|0
1648566810000|2022-03-29 15:13:30|225.91|223.51|225.74|223.34|227.07|224.67|225.74|223.34|0
1648566820000|2022-03-29 15:13:40|225.66|223.26|225.74|223.34|225.74|223.34|225.41|223.01|0
1648566830000|2022-03-29 15:13:50|225.58|223.18|225.58|223.18|225.74|223.34|225.58|223.18|0
1648566840000|2022-03-29 15:14:00|225.25|222.85|225.58|223.18|225.74|223.34|225.25|222.85|0
1648566850000|2022-03-29 15:14:10|225.41|223.01|225.25|222.85|225.41|223.01|225.08|222.68|0
1648566860000|2022-03-29 15:14:20|225.08|222.68|224.42|222.02|225.08|222.68|224.42|222.02|0
1648566870000|2022-03-29 15:14:30|224.58|222.18|224.58|222.18|224.58|222.18|224.42|222.02|0
1648566880000|2022-03-29 15:14:40|224.75|222.35|225.25|222.85|225.25|222.85|224.58|222.18|0
1648566890000|2022-03-29 15:14:50|225|222.6|224.75|222.35|225.08|222.68|224.75|222.35|0
1648566900000|2022-03-29 15:15:00|224.58|222.18|223.92|221.52|224.58|222.18|223.92|221.52|0
1648566910000|2022-03-29 15:15:10|223.76|221.36|224.58|222.18|224.58|222.18|223.76|221.36|0
1648566920000|2022-03-29 15:15:20|225.08|222.68|225.08|222.68|225.08|222.68|224.75|222.35|0
1648566930000|2022-03-29 15:15:30|225.25|222.85|224.91|222.51|225.25|222.85|224.91|222.51|0
1648566940000|2022-03-29 15:15:40|225.25|222.85|226.07|223.67|226.24|223.84|225.25|222.85|0
1648566950000|2022-03-29 15:15:50|225.74|223.34|224.75|222.35|225.74|223.34|224.75|222.35|0
1648566960000|2022-03-29 15:16:00|224.58|222.18|224.75|222.35|224.75|222.35|224.58|222.18|0
1648566970000|2022-03-29 15:16:10|225.08|222.68|224.91|222.51|225.08|222.68|224.75|222.35|0
1648566980000|2022-03-29 15:16:20|224.75|222.35|224.42|222.02|224.91|222.51|224.42|222.02|0
1648566990000|2022-03-29 15:16:30|224.25|221.85|223.76|221.36|224.25|221.85|223.76|221.36|0
1648567000000|2022-03-29 15:16:40|224.09|221.69|224.25|221.85|224.25|221.85|224.09|221.69|0
1648567010000|2022-03-29 15:16:50|224.09|221.69|224.25|221.85|224.34|221.94|224.09|221.69|0
1648567020000|2022-03-29 15:17:00|223.92|221.52|223.68|221.28|223.92|221.52|223.59|221.19|0
1648567030000|2022-03-29 15:17:10|224.25|221.85|223.76|221.36|224.25|221.85|223.76|221.36|0
1648567040000|2022-03-29 15:17:20|223.59|221.19|223.76|221.36|223.76|221.36|223.59|221.19|0
1648567050000|2022-03-29 15:17:30|223.59|221.19|223.92|221.52|224.01|221.61|223.59|221.19|0
1648567060000|2022-03-29 15:17:40|223.59|221.19|223.76|221.36|223.92|221.52|223.59|221.19|0
1648567070000|2022-03-29 15:17:50|223.92|221.52|224.25|221.85|224.25|221.85|223.92|221.52|0
1648567080000|2022-03-29 15:18:00|224.42|222.02|224.91|222.51|225.08|222.68|224.42|222.02|0
1648567090000|2022-03-29 15:18:10|224.75|222.35|224.17|221.77|224.75|222.35|224.17|221.77|0
1648567100000|2022-03-29 15:18:20|223.92|221.52|224.09|221.69|224.25|221.85|223.92|221.52|0
1648567110000|2022-03-29 15:18:30|223.92|221.52|223.76|221.36|223.92|221.52|223.76|221.36|0
1648567120000|2022-03-29 15:18:40|224.09|221.69|224.09|221.69|224.09|221.69|224.09|221.69|0
1648567130000|2022-03-29 15:18:50|224.25|221.85|224.09|221.69|224.25|221.85|224.09|221.69|0
1648567140000|2022-03-29 15:19:00|224.17|221.77|224.25|221.85|224.58|222.18|224.17|221.77|0
1648567150000|2022-03-29 15:19:10|224.09|221.69|223.76|221.36|224.42|222.02|223.76|221.36|0
1648567160000|2022-03-29 15:19:20|223.59|221.19|224.01|221.61|224.09|221.69|223.59|221.19|0
1648567170000|2022-03-29 15:19:30|224.09|221.69|223.76|221.36|224.09|221.69|223.76|221.36|0
1648567180000|2022-03-29 15:19:40|223.92|221.52|223.51|221.11|223.92|221.52|223.51|221.11|0
1648567190000|2022-03-29 15:19:50|223.59|221.19|223.59|221.19|223.59|221.19|223.43|221.03|0
1648567200000|2022-03-29 15:20:00|223.76|221.36|223.43|221.03|223.76|221.36|223.43|221.03|0
1648567210000|2022-03-29 15:20:10|223.26|220.86|223.76|221.36|223.76|221.36|223.26|220.86|0
1648567220000|2022-03-29 15:20:20|223.68|221.28|223.26|220.86|223.68|221.28|223.26|220.86|0
1648567230000|2022-03-29 15:20:30|222.93|220.53|223.43|221.03|223.43|221.03|222.93|220.53|0
1648567240000|2022-03-29 15:20:40|223.26|220.86|223.43|221.03|223.43|221.03|223.26|220.86|0
1648567250000|2022-03-29 15:20:50|223.26|220.86|222.8|220.4|223.26|220.86|222.47|220.07|0
1648567260000|2022-03-29 15:21:00|222.97|220.57|223.3|220.9|223.3|220.9|222.97|220.57|0
1648567270000|2022-03-29 15:21:10|223.46|221.06|224.13|221.73|224.13|221.73|223.46|221.06|0
1648567280000|2022-03-29 15:21:20|224.79|222.39|225.62|223.22|225.62|223.22|224.62|222.22|0
1648567290000|2022-03-29 15:21:30|225.29|222.89|225.12|222.72|225.29|222.89|225.12|222.72|0
1648567300000|2022-03-29 15:21:40|225.29|222.89|225.12|222.72|225.62|223.22|225.12|222.72|0
1648567310000|2022-03-29 15:21:50|225.29|222.89|224.62|222.22|225.29|222.89|224.62|222.22|0
1648567320000|2022-03-29 15:22:00|224.79|222.39|224.95|222.55|224.95|222.55|224.62|222.22|0
1648567330000|2022-03-29 15:22:10|225.04|222.64|225.95|223.55|225.95|223.55|225.04|222.64|0
1648567340000|2022-03-29 15:22:20|225.78|223.38|227.28|224.88|227.28|224.88|225.78|223.38|0
1648567350000|2022-03-29 15:22:30|226.78|224.38|225.62|223.22|226.78|224.38|225.62|223.22|0
1648567360000|2022-03-29 15:22:40|225.45|223.05|224.95|222.55|225.45|223.05|224.95|222.55|0
1648567370000|2022-03-29 15:22:50|224.62|222.22|224.71|222.31|224.79|222.39|224.62|222.22|0
1648567380000|2022-03-29 15:23:00|224.95|222.55|225.12|222.72|225.12|222.72|224.62|222.22|0
1648567390000|2022-03-29 15:23:10|224.95|222.55|224.79|222.39|225.12|222.72|224.79|222.39|0
1648567400000|2022-03-29 15:23:20|224.95|222.55|225.04|222.64|225.12|222.72|224.95|222.55|0
1648567410000|2022-03-29 15:23:30|224.95|222.55|224.79|222.39|224.95|222.55|224.79|222.39|0
1648567420000|2022-03-29 15:23:40|224.95|222.55|225.78|223.38|225.95|223.55|224.95|222.55|0
1648567430000|2022-03-29 15:23:50|225.62|223.22|225.45|223.05|225.62|223.22|225.45|223.05|0
1648567440000|2022-03-29 15:24:00|225.12|222.72|226.12|223.72|226.12|223.72|224.95|222.55|0
1648567450000|2022-03-29 15:24:10|225.95|223.55|225.62|223.22|225.95|223.55|225.45|223.05|0
1648567460000|2022-03-29 15:24:20|225.28|222.88|225.28|222.88|225.28|222.88|225.12|222.72|0
1648567470000|2022-03-29 15:24:30|225.12|222.72|225.28|222.88|225.28|222.88|225.12|222.72|0
1648567480000|2022-03-29 15:24:40|225.45|223.05|224.62|222.22|225.45|223.05|224.62|222.22|0
1648567490000|2022-03-29 15:24:50|224.45|222.05|224.29|221.89|224.45|222.05|224.29|221.89|0
1648567500000|2022-03-29 15:25:00|224.12|221.72|224.12|221.72|224.12|221.72|223.96|221.56|0
1648567510000|2022-03-29 15:25:10|223.79|221.39|223.79|221.39|224.12|221.72|223.79|221.39|0
1648567520000|2022-03-29 15:25:20|223.63|221.23|222.97|220.57|223.63|221.23|222.97|220.57|0
1648567540000|2022-03-29 15:25:40|222.63|220.23|222.47|220.07|222.63|220.23|222.47|220.07|0
1648567550000|2022-03-29 15:25:50|222.63|220.23|222.63|220.23|222.8|220.4|222.63|220.23|0
1648567560000|2022-03-29 15:26:00|222.8|220.4|223.13|220.73|223.13|220.73|222.8|220.4|0
1648567570000|2022-03-29 15:26:10|222.63|220.23|222.63|220.23|222.63|220.23|222.63|220.23|0
1648567580000|2022-03-29 15:26:20|222.47|220.07|221.65|219.25|222.47|220.07|221.65|219.25|0
1648567590000|2022-03-29 15:26:30|221.57|219.17|221.48|219.08|221.65|219.25|221.48|219.08|0
1648567600000|2022-03-29 15:26:40|221.32|218.92|221.15|218.75|221.32|218.92|221.15|218.75|0
1648567610000|2022-03-29 15:26:50|221.32|218.92|221.48|219.08|221.57|219.17|221.32|218.92|0
1648567620000|2022-03-29 15:27:00|221.32|218.92|221.15|218.75|221.32|218.92|221.15|218.75|0
1648567630000|2022-03-29 15:27:10|220.82|218.42|220.49|218.09|220.99|218.59|220.33|217.93|0
1648567640000|2022-03-29 15:27:20|220.33|217.93|219.18|216.78|220.33|217.93|219.18|216.78|0
1648567650000|2022-03-29 15:27:30|219.67|217.27|220|217.6|220|217.6|219.67|217.27|0
1648567660000|2022-03-29 15:27:40|219.84|217.44|220.17|217.77|220.17|217.77|219.84|217.44|0
1648567670000|2022-03-29 15:27:50|219.84|217.44|219.51|217.11|219.84|217.44|219.51|217.11|0
1648567680000|2022-03-29 15:28:00|220|217.6|220.33|217.93|220.33|217.93|220|217.6|0
1648567690000|2022-03-29 15:28:10|220.49|218.09|220.49|218.09|220.49|218.09|220.33|217.93|0
1648567700000|2022-03-29 15:28:20|220.66|218.26|220.66|218.26|220.99|218.59|220.66|218.26|0
1648567710000|2022-03-29 15:28:30|220.99|218.59|220.82|218.42|220.99|218.59|220.82|218.42|0
1648567720000|2022-03-29 15:28:40|220.99|218.59|220.82|218.42|221.15|218.75|220.82|218.42|0
1648567730000|2022-03-29 15:28:50|221.15|218.75|221.15|218.75|221.32|218.92|221.15|218.75|0
1648567740000|2022-03-29 15:29:00|221.32|218.92|221.32|218.92|221.32|218.92|221.32|218.92|0
1648567750000|2022-03-29 15:29:10|221.15|218.75|220.49|218.09|221.15|218.75|220.49|218.09|0
1648567760000|2022-03-29 15:29:20|220.82|218.42|221.15|218.75|221.15|218.75|220.66|218.26|0
1648567770000|2022-03-29 15:29:30|221.32|218.92|220.82|218.42|221.32|218.92|220.82|218.42|0
1648567780000|2022-03-29 15:29:40|220.66|218.26|220.82|218.42|220.82|218.42|220.66|218.26|0
1648567790000|2022-03-29 15:29:50|220.66|218.26|220.49|218.09|220.82|218.42|220.49|218.09|0
1648567800000|2022-03-29 15:30:00|220.66|218.26|220.99|218.59|220.99|218.59|220.66|218.26|0
1648567810000|2022-03-29 15:30:10|220.66|218.26|220.49|218.09|220.99|218.59|220.49|218.09|0
1648567820000|2022-03-29 15:30:20|220.66|218.26|220.66|218.26|220.66|218.26|220.49|218.09|0
1648567830000|2022-03-29 15:30:30|220.49|218.09|220.16|217.76|220.49|218.09|219.84|217.44|0
1648567840000|2022-03-29 15:30:40|220.66|218.26|220|217.6|220.66|218.26|220|217.6|0
1648567850000|2022-03-29 15:30:50|220.16|217.76|219.67|217.27|220.16|217.76|219.67|217.27|0
1648567860000|2022-03-29 15:31:00|219.51|217.11|219.35|216.95|219.51|217.11|219.35|216.95|0
1648567870000|2022-03-29 15:31:10|219.67|217.27|220|217.6|220.16|217.76|219.67|217.27|0
1648567880000|2022-03-29 15:31:20|219.51|217.11|219.43|217.03|219.51|217.11|219.35|216.95|0
1648567890000|2022-03-29 15:31:30|219.18|216.78|219.18|216.78|219.51|217.11|219.18|216.78|0
1648567900000|2022-03-29 15:31:40|219.35|216.95|219.35|216.95|219.35|216.95|219.35|216.95|0
1648567910000|2022-03-29 15:31:50|219.18|216.78|219.35|216.95|219.51|217.11|219.18|216.78|0
1648567920000|2022-03-29 15:32:00|219.59|217.19|219.02|216.62|219.67|217.27|219.02|216.62|0
1648567930000|2022-03-29 15:32:10|218.85|216.45|219.35|216.95|219.35|216.95|218.85|216.45|0
1648567940000|2022-03-29 15:32:20|219.51|217.11|219.67|217.27|219.67|217.27|219.51|217.11|0
1648567950000|2022-03-29 15:32:30|219.34|216.94|219.02|216.62|219.34|216.94|218.85|216.45|0
1648567960000|2022-03-29 15:32:40|218.85|216.45|218.69|216.29|218.85|216.45|218.69|216.29|0
1648567970000|2022-03-29 15:32:50|218.85|216.45|218.85|216.45|218.94|216.54|218.85|216.45|0
1648567980000|2022-03-29 15:33:00|219.18|216.78|219.34|216.94|219.34|216.94|219.18|216.78|0
1648567990000|2022-03-29 15:33:10|219.18|216.78|219.02|216.62|219.27|216.87|219.02|216.62|0
1648568000000|2022-03-29 15:33:20|218.53|216.13|218.69|216.29|218.85|216.45|218.53|216.13|0
1648568010000|2022-03-29 15:33:30|219.02|216.62|218.69|216.29|219.18|216.78|218.69|216.29|0
1648568020000|2022-03-29 15:33:40|218.85|216.45|219.18|216.78|219.18|216.78|218.85|216.45|0
1648568030000|2022-03-29 15:33:50|219.02|216.62|218.85|216.45|219.02|216.62|218.69|216.29|0
1648568040000|2022-03-29 15:34:00|219.02|216.62|219.02|216.62|219.18|216.78|218.85|216.45|0
1648568050000|2022-03-29 15:34:10|219.34|216.94|219.02|216.62|219.34|216.94|219.02|216.62|0
1648568060000|2022-03-29 15:34:20|218.85|216.45|219.02|216.62|219.18|216.78|218.85|216.45|0
1648568070000|2022-03-29 15:34:30|219.18|216.78|219.34|216.94|219.34|216.94|219.18|216.78|0
1648568080000|2022-03-29 15:34:40|219.51|217.11|219.83|217.43|219.83|217.43|219.51|217.11|0
1648568090000|2022-03-29 15:34:50|219.67|217.27|219.18|216.78|219.67|217.27|219.18|216.78|0
1648568100000|2022-03-29 15:35:00|219.34|216.94|219.18|216.78|219.34|216.94|219.18|216.78|0
1648568110000|2022-03-29 15:35:10|219.67|217.27|219.18|216.78|219.67|217.27|219.18|216.78|0
1648568120000|2022-03-29 15:35:20|219.34|216.94|219.51|217.11|219.51|217.11|219.34|216.94|0
1648568130000|2022-03-29 15:35:30|219.26|216.86|220.16|217.76|220.16|217.76|219.26|216.86|0
1648568140000|2022-03-29 15:35:40|220|217.6|219.67|217.27|220|217.6|219.51|217.11|0
1648568150000|2022-03-29 15:35:50|219.51|217.11|219.67|217.27|219.67|217.27|219.51|217.11|0
1648568160000|2022-03-29 15:36:00|219.83|217.43|220.16|217.76|220.16|217.76|219.67|217.27|0
1648568170000|2022-03-29 15:36:10|219.67|217.27|219.83|217.43|219.83|217.43|219.67|217.27|0
1648568180000|2022-03-29 15:36:20|219.67|217.27|219.76|217.36|220|217.6|219.67|217.27|0
1648568190000|2022-03-29 15:36:30|219.83|217.43|219.67|217.27|219.83|217.43|219.34|216.94|0
1648568200000|2022-03-29 15:36:40|219.83|217.43|220.16|217.76|220.16|217.76|219.83|217.43|0
1648568210000|2022-03-29 15:36:50|219.83|217.43|220|217.6|220|217.6|219.83|217.43|0
1648568220000|2022-03-29 15:37:00|219.83|217.43|220.16|217.76|220.16|217.76|219.83|217.43|0
1648568230000|2022-03-29 15:37:10|220.33|217.93|220.16|217.76|220.33|217.93|220.16|217.76|0
1648568240000|2022-03-29 15:37:20|220|217.6|220.65|218.25|220.65|218.25|220|217.6|0
1648568250000|2022-03-29 15:37:30|220.98|218.58|220.65|218.25|220.98|218.58|220.65|218.25|0
1648568260000|2022-03-29 15:37:40|220.82|218.42|220.49|218.09|220.82|218.42|220.49|218.09|0
1648568270000|2022-03-29 15:37:50|220.65|218.25|220.33|217.93|220.65|218.25|220.16|217.76|0
1648568280000|2022-03-29 15:38:00|220|217.6|220.16|217.76|220.16|217.76|220|217.6|0
1648568290000|2022-03-29 15:38:10|220|217.6|219.83|217.43|220|217.6|219.83|217.43|0
1648568300000|2022-03-29 15:38:20|220.16|217.76|220|217.6|220.32|217.92|220|217.6|0
1648568310000|2022-03-29 15:38:30|219.92|217.52|220|217.6|220|217.6|219.92|217.52|0
1648568320000|2022-03-29 15:38:40|220.16|217.76|220.65|218.25|220.65|218.25|220.16|217.76|0
1648568330000|2022-03-29 15:38:50|220.49|218.09|220.65|218.25|220.65|218.25|220.49|218.09|0
1648568340000|2022-03-29 15:39:00|220.49|218.09|220.49|218.09|220.49|218.09|220.32|217.92|0
1648568350000|2022-03-29 15:39:10|220.32|217.92|220.32|217.92|220.32|217.92|220.32|217.92|0
1648568360000|2022-03-29 15:39:20|220.16|217.76|220.49|218.09|220.49|218.09|220.16|217.76|0
1648568370000|2022-03-29 15:39:30|220.32|217.92|220.16|217.76|220.65|218.25|220.16|217.76|0
1648568380000|2022-03-29 15:39:40|220.32|217.92|220.32|217.92|220.32|217.92|220.16|217.76|0
1648568390000|2022-03-29 15:39:50|220.16|217.76|220.32|217.92|220.49|218.09|220.16|217.76|0
1648568400000|2022-03-29 15:40:00|220.57|218.17|220.32|217.92|220.57|218.17|220.32|217.92|0
1648568410000|2022-03-29 15:40:10|220.16|217.76|220.25|217.85|220.49|218.09|220.16|217.76|0
1648568420000|2022-03-29 15:40:20|220.16|217.76|220.65|218.25|220.65|218.25|220.16|217.76|0
1648568430000|2022-03-29 15:40:30|220.32|217.92|220.65|218.25|220.65|218.25|220.32|217.92|0
1648568440000|2022-03-29 15:40:40|220.82|218.42|220.82|218.42|220.82|218.42|220.65|218.25|0
1648568450000|2022-03-29 15:40:50|220.98|218.58|220.98|218.58|220.98|218.58|220.82|218.42|0
1648568460000|2022-03-29 15:41:00|221.31|218.91|220.32|217.92|221.31|218.91|220.32|217.92|0
1648568470000|2022-03-29 15:41:10|220.49|218.09|221.31|218.91|221.31|218.91|220.32|217.92|0
1648568480000|2022-03-29 15:41:20|221.47|219.07|221.14|218.74|221.47|219.07|221.14|218.74|0
1648568490000|2022-03-29 15:41:30|220.98|218.58|220.98|218.58|221.14|218.74|220.82|218.42|0
1648568500000|2022-03-29 15:41:40|221.14|218.74|221.8|219.4|221.8|219.4|221.14|218.74|0
1648568510000|2022-03-29 15:41:50|221.64|219.24|221.31|218.91|221.64|219.24|221.31|218.91|0
1648568520000|2022-03-29 15:42:00|221.14|218.74|221.14|218.74|221.14|218.74|220.98|218.58|0
1648568530000|2022-03-29 15:42:10|220.98|218.58|220.82|218.42|220.98|218.58|220.82|218.42|0
1648568540000|2022-03-29 15:42:20|220.65|218.25|220.65|218.25|220.9|218.5|220.65|218.25|0
1648568550000|2022-03-29 15:42:30|220.82|218.42|220.98|218.58|220.98|218.58|220.82|218.42|0
1648568560000|2022-03-29 15:42:40|220.82|218.42|220.82|218.42|221.14|218.74|220.82|218.42|0
1648568570000|2022-03-29 15:42:50|220.81|218.41|220.65|218.25|220.81|218.41|220.65|218.25|0
1648568580000|2022-03-29 15:43:00|220.49|218.09|220.32|217.92|220.49|218.09|220.32|217.92|0
1648568590000|2022-03-29 15:43:10|220.24|217.84|220.16|217.76|220.24|217.84|219.99|217.59|0
1648568600000|2022-03-29 15:43:20|219.99|217.59|219.99|217.59|219.99|217.59|219.92|217.52|0
1648568610000|2022-03-29 15:43:30|220.16|217.76|219.92|217.52|220.16|217.76|219.92|217.52|0
1648568620000|2022-03-29 15:43:40|219.99|217.59|219.83|217.43|219.99|217.59|219.83|217.43|0
1648568630000|2022-03-29 15:43:50|219.99|217.59|219.99|217.59|219.99|217.59|219.83|217.43|0
1648568640000|2022-03-29 15:44:00|219.83|217.43|219.99|217.59|219.99|217.59|219.83|217.43|0
1648568650000|2022-03-29 15:44:10|219.83|217.43|219.99|217.59|219.99|217.59|219.83|217.43|0
1648568660000|2022-03-29 15:44:20|220.16|217.76|219.99|217.59|220.16|217.76|219.83|217.43|0
1648568670000|2022-03-29 15:44:30|219.83|217.43|219.18|216.78|219.83|217.43|219.01|216.61|0
1648568680000|2022-03-29 15:44:40|219.34|216.94|219.5|217.1|219.67|217.27|219.34|216.94|0
1648568690000|2022-03-29 15:44:50|219.17|216.77|219.5|217.1|219.5|217.1|219.17|216.77|0
1648568700000|2022-03-29 15:45:00|219.34|216.94|219.01|216.61|219.34|216.94|219.01|216.61|0
1648568710000|2022-03-29 15:45:10|218.85|216.45|219.17|216.77|219.17|216.77|218.85|216.45|0
1648568720000|2022-03-29 15:45:20|219.34|216.94|219.5|217.1|219.5|217.1|219.34|216.94|0
1648568730000|2022-03-29 15:45:30|219.34|216.94|219.01|216.61|219.34|216.94|219.01|216.61|0
1648568740000|2022-03-29 15:45:40|219.17|216.77|219.5|217.1|219.5|217.1|219.17|216.77|0
1648568750000|2022-03-29 15:45:50|219.59|217.19|219.5|217.1|219.59|217.19|219.5|217.1|0
1648568760000|2022-03-29 15:46:00|219.34|216.94|219.1|216.7|219.34|216.94|219.01|216.61|0
1648568770000|2022-03-29 15:46:10|219.01|216.61|219.26|216.86|219.34|216.94|219.01|216.61|0
1648568780000|2022-03-29 15:46:20|219.17|216.77|219.5|217.1|219.5|217.1|219.17|216.77|0
1648568790000|2022-03-29 15:46:30|219.59|217.19|219.66|217.26|219.66|217.26|219.59|217.19|0
1648568800000|2022-03-29 15:46:40|219.5|217.1|219.34|216.94|219.5|217.1|219.34|216.94|0
1648568810000|2022-03-29 15:46:50|219.5|217.1|219.5|217.1|219.66|217.26|219.5|217.1|0
1648568820000|2022-03-29 15:47:00|219.17|216.77|219.17|216.77|219.34|216.94|219.17|216.77|0
1648568830000|2022-03-29 15:47:10|219.34|216.94|219.42|217.02|219.42|217.02|219.34|216.94|0
1648568840000|2022-03-29 15:47:20|219.66|217.26|219.5|217.1|219.66|217.26|219.5|217.1|0
1648568850000|2022-03-29 15:47:30|219.01|216.61|219.17|216.77|219.17|216.77|219.01|216.61|0
1648568860000|2022-03-29 15:47:40|219.01|216.61|219.17|216.77|219.34|216.94|219.01|216.61|0
1648568870000|2022-03-29 15:47:50|219.34|216.94|219.5|217.1|219.5|217.1|219.34|216.94|0
1648568880000|2022-03-29 15:48:00|219.17|216.77|219.01|216.61|219.17|216.77|219.01|216.61|0
1648568890000|2022-03-29 15:48:10|218.85|216.45|218.85|216.45|219.01|216.61|218.85|216.45|0
1648568900000|2022-03-29 15:48:20|218.68|216.28|218.68|216.28|218.68|216.28|218.68|216.28|0
1648568910000|2022-03-29 15:48:30|218.52|216.12|218.36|215.96|218.52|216.12|218.36|215.96|0
1648568920000|2022-03-29 15:48:40|217.87|215.47|217.87|215.47|217.87|215.47|217.7|215.3|0
1648568930000|2022-03-29 15:48:50|218.19|215.79|217.95|215.55|218.19|215.79|217.87|215.47|0
1648568940000|2022-03-29 15:49:00|217.87|215.47|217.7|215.3|218.03|215.63|217.7|215.3|0
1648568950000|2022-03-29 15:49:10|217.87|215.47|217.87|215.47|217.87|215.47|217.54|215.14|0
1648568960000|2022-03-29 15:49:20|217.7|215.3|217.54|215.14|217.87|215.47|217.54|215.14|0
1648568970000|2022-03-29 15:49:30|217.38|214.98|217.38|214.98|217.38|214.98|217.38|214.98|0
1648568980000|2022-03-29 15:49:40|217.54|215.14|217.38|214.98|217.54|215.14|217.21|214.81|0
1648568990000|2022-03-29 15:49:50|217.21|214.81|216.56|214.16|217.21|214.81|216.56|214.16|0
1648569000000|2022-03-29 15:50:00|216.73|214.33|217.38|214.98|217.38|214.98|216.73|214.33|0
1648569010000|2022-03-29 15:50:10|217.21|214.81|217.38|214.98|217.54|215.14|217.21|214.81|0
1648569020000|2022-03-29 15:50:20|217.54|215.14|217.54|215.14|217.7|215.3|217.54|215.14|0
1648569030000|2022-03-29 15:50:30|217.38|214.98|217.54|215.14|217.54|215.14|217.38|214.98|0
1648569040000|2022-03-29 15:50:40|217.38|214.98|217.05|214.65|217.38|214.98|217.05|214.65|0
1648569050000|2022-03-29 15:50:50|217.21|214.81|217.21|214.81|217.21|214.81|217.21|214.81|0
1648569060000|2022-03-29 15:51:00|217.05|214.65|217.21|214.81|217.38|214.98|216.89|214.49|0
1648569070000|2022-03-29 15:51:10|217.38|214.98|217.21|214.81|217.38|214.98|217.21|214.81|0
1648569080000|2022-03-29 15:51:20|217.05|214.65|217.05|214.65|217.05|214.65|217.05|214.65|0
1648569090000|2022-03-29 15:51:30|217.14|214.74|217.38|214.98|217.38|214.98|217.14|214.74|0
1648569100000|2022-03-29 15:51:40|217.54|215.14|217.38|214.98|217.54|215.14|217.38|214.98|0
1648569110000|2022-03-29 15:51:50|217.46|215.06|217.54|215.14|217.54|215.14|217.38|214.98|0
1648569120000|2022-03-29 15:52:00|218.35|215.95|218.68|216.28|218.68|216.28|218.19|215.79|0
1648569130000|2022-03-29 15:52:10|218.84|216.44|218.68|216.28|218.84|216.44|218.52|216.12|0
1648569140000|2022-03-29 15:52:20|218.84|216.44|218.84|216.44|219.01|216.61|218.84|216.44|0
1648569150000|2022-03-29 15:52:30|218.68|216.28|218.84|216.44|218.84|216.44|218.68|216.28|0
1648569160000|2022-03-29 15:52:40|218.68|216.28|218.84|216.44|218.84|216.44|218.68|216.28|0
1648569170000|2022-03-29 15:52:50|219.01|216.61|218.84|216.44|219.01|216.61|218.84|216.44|0
1648569180000|2022-03-29 15:53:00|219.01|216.61|218.35|215.95|219.01|216.61|218.35|215.95|0
1648569190000|2022-03-29 15:53:10|218.19|215.79|218.03|215.63|218.19|215.79|218.03|215.63|0
1648569200000|2022-03-29 15:53:20|218.19|215.79|218.03|215.63|218.35|215.95|218.03|215.63|0
1648569210000|2022-03-29 15:53:30|218.19|215.79|218.03|215.63|218.19|215.79|218.03|215.63|0
1648569220000|2022-03-29 15:53:40|217.86|215.46|217.7|215.3|217.86|215.46|217.7|215.3|0
1648569230000|2022-03-29 15:53:50|217.86|215.46|218.03|215.63|218.03|215.63|217.86|215.46|0
1648569240000|2022-03-29 15:54:00|217.86|215.46|217.86|215.46|218.03|215.63|217.86|215.46|0
1648569250000|2022-03-29 15:54:10|217.95|215.55|217.86|215.46|217.95|215.55|217.7|215.3|0
1648569260000|2022-03-29 15:54:20|218.03|215.63|217.95|215.55|218.03|215.63|217.86|215.46|0
1648569270000|2022-03-29 15:54:30|218.03|215.63|218.35|215.95|218.35|215.95|217.86|215.46|0
1648569280000|2022-03-29 15:54:40|218.19|215.79|218.19|215.79|218.19|215.79|218.03|215.63|0
1648569290000|2022-03-29 15:54:50|217.86|215.46|217.7|215.3|217.86|215.46|217.7|215.3|0
1648569300000|2022-03-29 15:55:00|217.86|215.46|218.03|215.63|218.03|215.63|217.86|215.46|0
1648569310000|2022-03-29 15:55:10|217.86|215.46|218.19|215.79|218.19|215.79|217.86|215.46|0
1648569320000|2022-03-29 15:55:20|218.35|215.95|218.52|216.12|218.52|216.12|218.19|215.79|0
1648569330000|2022-03-29 15:55:30|218.35|215.95|218.35|215.95|218.35|215.95|218.19|215.79|0
1648569340000|2022-03-29 15:55:40|218.19|215.79|218.44|216.04|218.44|216.04|218.19|215.79|0
1648569350000|2022-03-29 15:55:50|218.35|215.95|218.68|216.28|218.84|216.44|218.35|215.95|0
1648569360000|2022-03-29 15:56:00|218.84|216.44|219.01|216.61|219.01|216.61|218.84|216.44|0
1648569370000|2022-03-29 15:56:10|219.33|216.93|219.33|216.93|219.33|216.93|219.17|216.77|0
1648569380000|2022-03-29 15:56:20|219.17|216.77|219.33|216.93|219.33|216.93|219.17|216.77|0
1648569390000|2022-03-29 15:56:30|219.17|216.77|219.33|216.93|219.33|216.93|219.17|216.77|0
1648569410000|2022-03-29 15:56:50|219.17|216.77|219.17|216.77|219.17|216.77|219.17|216.77|0
1648569420000|2022-03-29 15:57:00|219|216.6|219.33|216.93|219.33|216.93|219|216.6|0
1648569430000|2022-03-29 15:57:10|219.17|216.77|219.17|216.77|219.17|216.77|219.17|216.77|0
1648569440000|2022-03-29 15:57:20|219.33|216.93|219.5|217.1|219.5|217.1|219.17|216.77|0
1648569460000|2022-03-29 15:57:40|219.66|217.26|219.5|217.1|219.66|217.26|219.5|217.1|0
1648569470000|2022-03-29 15:57:50|219.33|216.93|219.33|216.93|219.66|217.26|219.33|216.93|0
1648569480000|2022-03-29 15:58:00|219.5|217.1|219.33|216.93|219.66|217.26|219.17|216.77|0
1648569490000|2022-03-29 15:58:10|219.17|216.77|219.17|216.77|219.33|216.93|219.17|216.77|0
1648569500000|2022-03-29 15:58:20|219.33|216.93|219.49|217.09|219.49|217.09|219.33|216.93|0
1648569510000|2022-03-29 15:58:30|219.66|217.26|220.31|217.91|220.31|217.91|219.66|217.26|0
1648569520000|2022-03-29 15:58:40|220.48|218.08|220.15|217.75|220.48|218.08|220.15|217.75|0
1648569530000|2022-03-29 15:58:50|220.31|217.91|220.31|217.91|220.31|217.91|220.31|217.91|0
1648569540000|2022-03-29 15:59:00|220.48|218.08|220.81|218.41|220.81|218.41|220.48|218.08|0
1648569550000|2022-03-29 15:59:10|220.64|218.24|220.64|218.24|220.64|218.24|220.48|218.08|0
1648569560000|2022-03-29 15:59:20|220.73|218.33|220.31|217.91|220.73|218.33|220.31|217.91|0
1648569570000|2022-03-29 15:59:30|220.48|218.08|220.64|218.24|220.64|218.24|220.48|218.08|0
1648569580000|2022-03-29 15:59:40|220.48|218.08|220.56|218.16|220.73|218.33|220.48|218.08|0
1648569590000|2022-03-29 15:59:50|220.64|218.24|219.82|217.42|220.64|218.24|219.82|217.42|0
1648569600000|2022-03-29 16:00:00|219.33|216.93|219.33|216.93|219.66|217.26|219.33|216.93|0
1648569610000|2022-03-29 16:00:10|219.49|217.09|219.91|217.51|219.91|217.51|219.49|217.09|0
1648569620000|2022-03-29 16:00:20|220.31|217.91|220.48|218.08|220.64|218.24|220.31|217.91|0
1648569630000|2022-03-29 16:00:30|220.31|217.91|219.99|217.59|220.31|217.91|219.99|217.59|0
1648569640000|2022-03-29 16:00:40|220.15|217.75|220.23|217.83|220.23|217.83|219.99|217.59|0
1648569650000|2022-03-29 16:00:50|219.99|217.59|219.99|217.59|219.99|217.59|219.82|217.42|0
1648569660000|2022-03-29 16:01:00|220.31|217.91|220.15|217.75|220.4|218|220.15|217.75|0
1648569670000|2022-03-29 16:01:10|219.98|217.58|220.48|218.08|220.48|218.08|219.98|217.58|0
1648569680000|2022-03-29 16:01:20|220.64|218.24|220.64|218.24|220.81|218.41|220.64|218.24|0
1648569690000|2022-03-29 16:01:30|220.97|218.57|221.63|219.23|221.63|219.23|220.81|218.41|0
1648569700000|2022-03-29 16:01:40|222.04|219.64|221.63|219.23|222.04|219.64|221.63|219.23|0
1648569710000|2022-03-29 16:01:50|221.79|219.39|222.12|219.72|222.12|219.72|221.79|219.39|0
1648569720000|2022-03-29 16:02:00|220.97|218.57|221.46|219.06|221.46|219.06|220.97|218.57|0
1648569730000|2022-03-29 16:02:10|222.45|220.05|223.61|221.21|223.61|221.21|222.45|220.05|0
1648569740000|2022-03-29 16:02:20|223.94|221.54|223.11|220.71|223.94|221.54|223.11|220.71|0
1648569750000|2022-03-29 16:02:30|222.95|220.55|222.78|220.38|222.95|220.55|222.78|220.38|0
1648569760000|2022-03-29 16:02:40|222.7|220.3|222.62|220.22|222.78|220.38|222.62|220.22|0
1648569770000|2022-03-29 16:02:50|222.45|220.05|222.78|220.38|222.78|220.38|222.45|220.05|0
1648569780000|2022-03-29 16:03:00|222.95|220.55|222.29|219.89|222.95|220.55|222.29|219.89|0
1648569790000|2022-03-29 16:03:10|222.12|219.72|221.63|219.23|222.12|219.72|221.63|219.23|0
1648569800000|2022-03-29 16:03:20|221.79|219.39|221.63|219.23|221.79|219.39|221.63|219.23|0
1648569810000|2022-03-29 16:03:30|221.79|219.39|221.79|219.39|221.96|219.56|221.63|219.23|0
1648569820000|2022-03-29 16:03:40|221.63|219.23|221.63|219.23|221.63|219.23|221.63|219.23|0
1648569830000|2022-03-29 16:03:50|221.46|219.06|221.79|219.39|221.79|219.39|221.46|219.06|0
1648569840000|2022-03-29 16:04:00|221.63|219.23|221.79|219.39|221.79|219.39|221.63|219.23|0
1648569850000|2022-03-29 16:04:10|219.26|216.86|219.76|217.36|219.76|217.36|219.26|216.86|0
1648569860000|2022-03-29 16:04:20|219.59|217.19|219.43|217.03|219.59|217.19|219.43|217.03|0
1648569870000|2022-03-29 16:04:30|219.59|217.19|219.43|217.03|219.59|217.19|219.43|217.03|0
1648569880000|2022-03-29 16:04:40|219.59|217.19|219.59|217.19|219.76|217.36|219.59|217.19|0
1648569890000|2022-03-29 16:04:50|219.51|217.11|219.59|217.19|219.59|217.19|219.43|217.03|0
1648569900000|2022-03-29 16:05:00|219.42|217.02|219.26|216.86|219.59|217.19|219.26|216.86|0
1648569910000|2022-03-29 16:05:10|220.13|217.73|220.13|217.73|220.13|217.73|220.05|217.65|0
1648569920000|2022-03-29 16:05:20|220.05|217.65|220.13|217.73|220.13|217.73|220.05|217.65|0
1648569930000|2022-03-29 16:05:30|220.3|217.9|220.28|217.88|220.61|218.21|220.28|217.88|0
1648569940000|2022-03-29 16:05:40|220.36|217.96|220.28|217.88|220.53|218.13|220.28|217.88|0
1648569950000|2022-03-29 16:05:50|220.11|217.71|220.28|217.88|220.28|217.88|220.11|217.71|0
1648569960000|2022-03-29 16:06:00|220.44|218.04|220.77|218.37|220.77|218.37|220.44|218.04|0
1648569970000|2022-03-29 16:06:10|221.1|218.7|221.27|218.87|221.27|218.87|221.1|218.7|0
1648569980000|2022-03-29 16:06:20|221.1|218.7|221.6|219.2|221.6|219.2|221.1|218.7|0
1648569990000|2022-03-29 16:06:30|221.27|218.87|221.93|219.53|221.93|219.53|221.27|218.87|0
1648570000000|2022-03-29 16:06:40|221.76|219.36|222.76|220.36|222.76|220.36|221.76|219.36|0
1648570010000|2022-03-29 16:06:50|222.59|220.19|222.76|220.36|222.76|220.36|222.59|220.19|0
1648570020000|2022-03-29 16:07:00|223.09|220.69|222.76|220.36|223.09|220.69|222.76|220.36|0
1648570030000|2022-03-29 16:07:10|222.59|220.19|222.43|220.03|222.59|220.19|222.43|220.03|0
1648570040000|2022-03-29 16:07:20|222.09|219.69|222.51|220.11|222.51|220.11|222.09|219.69|0
1648570050000|2022-03-29 16:07:30|222.43|220.03|222.43|220.03|222.43|220.03|222.26|219.86|0
1648570060000|2022-03-29 16:07:40|222.26|219.86|222.35|219.95|222.43|220.03|222.26|219.86|0
1648570070000|2022-03-29 16:07:50|222.26|219.86|222.26|219.86|222.26|219.86|222.09|219.69|0
1648570080000|2022-03-29 16:08:00|222.09|219.69|222.01|219.61|222.09|219.69|221.76|219.36|0
1648570090000|2022-03-29 16:08:10|221.93|219.53|221.27|218.87|221.93|219.53|221.27|218.87|0
1648570100000|2022-03-29 16:08:20|221.6|219.2|221.6|219.2|221.6|219.2|221.6|219.2|0
1648570110000|2022-03-29 16:08:30|221.43|219.03|221.43|219.03|221.6|219.2|221.43|219.03|0
1648570120000|2022-03-29 16:08:40|221.27|218.87|221.85|219.45|221.85|219.45|221.27|218.87|0
1648570130000|2022-03-29 16:08:50|221.93|219.53|221.93|219.53|221.93|219.53|221.93|219.53|0
1648570140000|2022-03-29 16:09:00|221.76|219.36|221.6|219.2|221.76|219.36|221.6|219.2|0
1648570150000|2022-03-29 16:09:10|221.93|219.53|221.93|219.53|222.09|219.69|221.93|219.53|0
1648570160000|2022-03-29 16:09:20|221.76|219.36|222.09|219.69|222.09|219.69|221.76|219.36|0
1648570170000|2022-03-29 16:09:30|222.26|219.86|222.59|220.19|222.59|220.19|222.26|219.86|0
1648570180000|2022-03-29 16:09:40|222.76|220.36|222.76|220.36|222.76|220.36|222.76|220.36|0
1648570190000|2022-03-29 16:09:50|222.92|220.52|222.76|220.36|222.92|220.52|222.76|220.36|0
1648570200000|2022-03-29 16:10:00|222.59|220.19|222.09|219.69|222.76|220.36|221.93|219.53|0
1648570210000|2022-03-29 16:10:10|222.59|220.19|222.92|220.52|222.92|220.52|222.59|220.19|0
1648570220000|2022-03-29 16:10:20|222.76|220.36|223.25|220.85|223.25|220.85|222.76|220.36|0
1648570240000|2022-03-29 16:10:40|223.42|221.02|223.59|221.19|223.59|221.19|223.42|221.02|0
1648570250000|2022-03-29 16:10:50|223.42|221.02|223.59|221.19|223.59|221.19|223.42|221.02|0
1648570260000|2022-03-29 16:11:00|223.75|221.35|223.75|221.35|223.75|221.35|223.75|221.35|0
1648570270000|2022-03-29 16:11:10|223.42|221.02|223.75|221.35|223.75|221.35|223.42|221.02|0
1648570280000|2022-03-29 16:11:20|223.59|221.19|223.59|221.19|223.59|221.19|223.51|221.11|0
1648570290000|2022-03-29 16:11:30|223.42|221.02|223.92|221.52|223.92|221.52|223.25|220.85|0
1648570300000|2022-03-29 16:11:40|223.75|221.35|223.09|220.69|223.75|221.35|223.09|220.69|0
1648570310000|2022-03-29 16:11:50|222.92|220.52|223.09|220.69|223.09|220.69|222.76|220.36|0
1648570320000|2022-03-29 16:12:00|223.25|220.85|223.25|220.85|223.25|220.85|223.25|220.85|0
1648570330000|2022-03-29 16:12:10|223.09|220.69|222.76|220.36|223.09|220.69|222.76|220.36|0
1648570340000|2022-03-29 16:12:20|222.59|220.19|222.59|220.19|222.59|220.19|222.42|220.02|0
1648570350000|2022-03-29 16:12:30|222.42|220.02|222.75|220.35|222.75|220.35|222.42|220.02|0
1648570360000|2022-03-29 16:12:40|222.92|220.52|222.59|220.19|222.92|220.52|222.59|220.19|0
1648570380000|2022-03-29 16:13:00|222.42|220.02|223.25|220.85|223.25|220.85|222.42|220.02|0
1648570390000|2022-03-29 16:13:10|223.17|220.77|223.09|220.69|223.25|220.85|223.09|220.69|0
1648570400000|2022-03-29 16:13:20|223.25|220.85|222.59|220.19|223.25|220.85|222.59|220.19|0
1648570410000|2022-03-29 16:13:30|222.75|220.35|222.75|220.35|222.75|220.35|222.59|220.19|0
1648570420000|2022-03-29 16:13:40|222.92|220.52|222.59|220.19|222.92|220.52|222.59|220.19|0
1648570430000|2022-03-29 16:13:50|222.51|220.11|222.51|220.11|222.51|220.11|222.51|220.11|0
1648570440000|2022-03-29 16:14:00|222.59|220.19|222.59|220.19|222.75|220.35|222.59|220.19|0
1648570450000|2022-03-29 16:14:10|222.42|220.02|222.26|219.86|222.42|220.02|222.26|219.86|0
1648570460000|2022-03-29 16:14:20|222.42|220.02|222.42|220.02|222.59|220.19|222.42|220.02|0
1648570470000|2022-03-29 16:14:30|222.34|219.94|222.42|220.02|222.42|220.02|222.34|219.94|0
1648570480000|2022-03-29 16:14:40|222.59|220.19|222.59|220.19|222.59|220.19|222.59|220.19|0
1648570490000|2022-03-29 16:14:50|222.67|220.27|222.59|220.19|222.75|220.35|222.59|220.19|0
1648570500000|2022-03-29 16:15:00|223.09|220.69|222.75|220.35|223.09|220.69|222.75|220.35|0
1648570510000|2022-03-29 16:15:10|222.92|220.52|222.75|220.35|222.92|220.52|222.59|220.19|0
1648570520000|2022-03-29 16:15:20|222.59|220.19|222.42|220.02|222.59|220.19|222.42|220.02|0
1648570530000|2022-03-29 16:15:30|222.59|220.19|222.26|219.86|222.59|220.19|222.26|219.86|0
1648570540000|2022-03-29 16:15:40|222.09|219.69|222.26|219.86|222.26|219.86|222.09|219.69|0
1648570550000|2022-03-29 16:15:50|222.42|220.02|222.26|219.86|222.42|220.02|222.26|219.86|0
1648570560000|2022-03-29 16:16:00|222.42|220.02|222.42|220.02|222.42|220.02|222.42|220.02|0
1648570570000|2022-03-29 16:16:10|222.59|220.19|222.51|220.11|222.75|220.35|222.42|220.02|0
1648570580000|2022-03-29 16:16:20|222.42|220.02|222.42|220.02|222.42|220.02|222.34|219.94|0
1648570590000|2022-03-29 16:16:30|222.59|220.19|222.59|220.19|222.59|220.19|222.42|220.02|0
1648570600000|2022-03-29 16:16:40|222.42|220.02|222.75|220.35|222.75|220.35|222.42|220.02|0
1648570610000|2022-03-29 16:16:50|222.59|220.19|222.75|220.35|222.92|220.52|222.59|220.19|0
1648570620000|2022-03-29 16:17:00|222.92|220.52|222.92|220.52|222.92|220.52|222.92|220.52|0
1648570630000|2022-03-29 16:17:10|222.84|220.44|223.25|220.85|223.25|220.85|222.84|220.44|0
1648570640000|2022-03-29 16:17:20|223.42|221.02|222.75|220.35|223.42|221.02|222.75|220.35|0
1648570650000|2022-03-29 16:17:30|222.59|220.19|222.25|219.85|222.59|220.19|222.25|219.85|0
1648570660000|2022-03-29 16:17:40|222.42|220.02|223.08|220.68|223.08|220.68|222.25|219.85|0
1648570670000|2022-03-29 16:17:50|222.92|220.52|222.92|220.52|222.92|220.52|222.92|220.52|0
1648570680000|2022-03-29 16:18:00|222.59|220.19|222.59|220.19|222.59|220.19|222.42|220.02|0
1648570690000|2022-03-29 16:18:10|222.09|219.69|222.09|219.69|222.09|219.69|221.92|219.52|0
1648570700000|2022-03-29 16:18:20|222.25|219.85|222.42|220.02|222.42|220.02|222.25|219.85|0
1648570710000|2022-03-29 16:18:30|222.59|220.19|222.75|220.35|222.75|220.35|222.59|220.19|0
1648570720000|2022-03-29 16:18:40|223|220.6|224.25|221.85|224.25|221.85|223|220.6|0
1648570730000|2022-03-29 16:18:50|224.08|221.68|223.92|221.52|224.08|221.68|223.92|221.52|0
1648570740000|2022-03-29 16:19:00|223.75|221.35|223.42|221.02|223.75|221.35|223.42|221.02|0
1648570750000|2022-03-29 16:19:10|223.08|220.68|222.75|220.35|223.08|220.68|222.75|220.35|0
1648570760000|2022-03-29 16:19:20|222.59|220.19|222.75|220.35|222.84|220.44|222.59|220.19|0
1648570770000|2022-03-29 16:19:30|222.42|220.02|222.51|220.11|222.59|220.19|222.42|220.02|0
1648570780000|2022-03-29 16:19:40|222.25|219.85|222.25|219.85|222.25|219.85|222.25|219.85|0
1648570790000|2022-03-29 16:19:50|222.17|219.77|221.92|219.52|222.17|219.77|221.92|219.52|0
1648570800000|2022-03-29 16:20:00|222.09|219.69|222.25|219.85|222.25|219.85|221.92|219.52|0
1648570810000|2022-03-29 16:20:10|222.09|219.69|222.92|220.52|222.92|220.52|222.09|219.69|0
1648570820000|2022-03-29 16:20:20|223.08|220.68|223.25|220.85|223.25|220.85|223.08|220.68|0
1648570830000|2022-03-29 16:20:30|223.08|220.68|222.58|220.18|223.08|220.68|222.58|220.18|0
1648570840000|2022-03-29 16:20:40|222.42|220.02|222.25|219.85|222.42|220.02|222.25|219.85|0
1648570850000|2022-03-29 16:20:50|222.09|219.69|222.42|220.02|222.42|220.02|222.09|219.69|0
1648570860000|2022-03-29 16:21:00|222.75|220.35|222.75|220.35|222.92|220.52|222.75|220.35|0
1648570870000|2022-03-29 16:21:10|223.08|220.68|223.08|220.68|223.25|220.85|223.08|220.68|0
1648570880000|2022-03-29 16:21:20|223.25|220.85|223.75|221.35|223.75|221.35|223.25|220.85|0
1648570890000|2022-03-29 16:21:30|223.91|221.51|223.75|221.35|223.91|221.51|223.75|221.35|0
1648570900000|2022-03-29 16:21:40|223.91|221.51|224.58|222.18|224.58|222.18|223.91|221.51|0
1648570910000|2022-03-29 16:21:50|224.75|222.35|224.25|221.85|224.75|222.35|224.25|221.85|0
1648570920000|2022-03-29 16:22:00|224.75|222.35|224.75|222.35|225.08|222.68|224.75|222.35|0
1648570930000|2022-03-29 16:22:10|224.58|222.18|223.41|221.01|224.58|222.18|223.41|221.01|0
1648570940000|2022-03-29 16:22:20|223.58|221.18|223.41|221.01|223.58|221.18|223.41|221.01|0
1648570950000|2022-03-29 16:22:30|223.25|220.85|222.92|220.52|223.25|220.85|222.92|220.52|0
1648570960000|2022-03-29 16:22:40|222.84|220.44|222.84|220.44|222.84|220.44|222.84|220.44|0
1648570970000|2022-03-29 16:22:50|222.92|220.52|223.08|220.68|223.41|221.01|222.75|220.35|0
1648570980000|2022-03-29 16:23:00|223.25|220.85|223.08|220.68|223.25|220.85|222.92|220.52|0
1648570990000|2022-03-29 16:23:10|223.25|220.85|222.92|220.52|223.25|220.85|222.92|220.52|0
1648571000000|2022-03-29 16:23:20|222.75|220.35|223.75|221.35|223.75|221.35|222.75|220.35|0
1648571010000|2022-03-29 16:23:30|223.25|220.85|223.41|221.01|223.58|221.18|223.25|220.85|0
1648571020000|2022-03-29 16:23:40|223.58|221.18|223.41|221.01|223.67|221.27|223.41|221.01|0
1648571030000|2022-03-29 16:23:50|223.5|221.1|223.75|221.35|223.75|221.35|223.41|221.01|0
1648571040000|2022-03-29 16:24:00|223.58|221.18|223.91|221.51|223.91|221.51|223.58|221.18|0
1648571050000|2022-03-29 16:24:10|223.75|221.35|224.25|221.85|224.25|221.85|223.75|221.35|0
1648571060000|2022-03-29 16:24:20|224.08|221.68|224.75|222.35|224.75|222.35|224.08|221.68|0
1648571070000|2022-03-29 16:24:30|224.58|222.18|224.58|222.18|224.75|222.35|224.58|222.18|0
1648571080000|2022-03-29 16:24:40|224.75|222.35|224.58|222.18|224.91|222.51|224.58|222.18|0
1648571090000|2022-03-29 16:24:50|224.41|222.01|224.41|222.01|224.58|222.18|224.41|222.01|0
1648571100000|2022-03-29 16:25:00|224.58|222.18|225|222.6|225.08|222.68|224.58|222.18|0
1648571110000|2022-03-29 16:25:10|225.08|222.68|225.25|222.85|225.25|222.85|225.08|222.68|0
1648571120000|2022-03-29 16:25:20|225.41|223.01|225.25|222.85|225.41|223.01|225.25|222.85|0
1648571130000|2022-03-29 16:25:30|225.08|222.68|224.58|222.18|225.08|222.68|224.58|222.18|0
1648571140000|2022-03-29 16:25:40|224.67|222.27|224.58|222.18|224.67|222.27|224.41|222.01|0
1648571150000|2022-03-29 16:25:50|224.41|222.01|224.25|221.85|224.41|222.01|224.25|221.85|0
1648571160000|2022-03-29 16:26:00|224.41|222.01|223.91|221.51|224.41|222.01|223.91|221.51|0
1648571170000|2022-03-29 16:26:10|224.08|221.68|224.41|222.01|224.41|222.01|224.08|221.68|0
1648571180000|2022-03-29 16:26:20|224.33|221.93|224.75|222.35|224.75|222.35|224.33|221.93|0
1648571190000|2022-03-29 16:26:30|225.08|222.68|225.25|222.85|225.58|223.18|225.08|222.68|0
1648571200000|2022-03-29 16:26:40|225.08|222.68|225.08|222.68|225.08|222.68|225.08|222.68|0
1648571210000|2022-03-29 16:26:50|225.41|223.01|225.08|222.68|225.41|223.01|225.08|222.68|0
1648571220000|2022-03-29 16:27:00|225.25|222.85|225.75|223.35|225.75|223.35|225.25|222.85|0
1648571230000|2022-03-29 16:27:10|225.58|223.18|226.08|223.68|226.08|223.68|225.58|223.18|0
1648571240000|2022-03-29 16:27:20|225.83|223.43|225.5|223.1|225.83|223.43|225.5|223.1|0
1648571250000|2022-03-29 16:27:30|225.41|223.01|225.41|223.01|225.41|223.01|225.25|222.85|0
1648571260000|2022-03-29 16:27:40|225.58|223.18|226.25|223.85|226.25|223.85|225.58|223.18|0
1648571270000|2022-03-29 16:27:50|226.42|224.02|226.25|223.85|226.75|224.35|226.25|223.85|0
1648571280000|2022-03-29 16:28:00|225.91|223.51|225.75|223.35|225.91|223.51|225.75|223.35|0
1648571290000|2022-03-29 16:28:10|225.58|223.18|225.75|223.35|225.83|223.43|225.58|223.18|0
1648571300000|2022-03-29 16:28:20|225.91|223.51|225.91|223.51|226.08|223.68|225.91|223.51|0
1648571310000|2022-03-29 16:28:30|225.75|223.35|225.91|223.51|225.91|223.51|225.58|223.18|0
1648571320000|2022-03-29 16:28:40|225.75|223.35|225.91|223.51|225.91|223.51|225.75|223.35|0
1648571330000|2022-03-29 16:28:50|226.08|223.68|226.08|223.68|226.08|223.68|225.91|223.51|0
1648571340000|2022-03-29 16:29:00|225.91|223.51|225.58|223.18|225.91|223.51|225.58|223.18|0
1648571350000|2022-03-29 16:29:10|225.41|223.01|225.75|223.35|225.75|223.35|225.41|223.01|0
1648571360000|2022-03-29 16:29:20|225.58|223.18|225.58|223.18|225.58|223.18|225.41|223.01|0
1648571370000|2022-03-29 16:29:30|225.41|223.01|225.75|223.35|225.75|223.35|225.41|223.01|0
1648571380000|2022-03-29 16:29:40|225.58|223.18|225.91|223.51|225.91|223.51|225.58|223.18|0
1648571390000|2022-03-29 16:29:50|225.75|223.35|225.58|223.18|225.75|223.35|225.58|223.18|0
1648571400000|2022-03-29 16:30:00|225.75|223.35|225.91|223.51|225.91|223.51|225.41|223.01|0
1648571410000|2022-03-29 16:30:10|226.08|223.68|226.92|224.52|226.92|224.52|226.08|223.68|0
1648571420000|2022-03-29 16:30:20|226.75|224.35|227.25|224.85|227.25|224.85|226.75|224.35|0
1648571430000|2022-03-29 16:30:30|227.51|225.11|227.25|224.85|227.51|225.11|227.25|224.85|0
1648571440000|2022-03-29 16:30:40|227.09|224.69|227.42|225.02|227.42|225.02|227.09|224.69|0
1648571450000|2022-03-29 16:30:50|227.93|225.53|227.93|225.53|227.93|225.53|227.93|225.53|0
1648571460000|2022-03-29 16:31:00|227.76|225.36|227.93|225.53|227.93|225.53|227.76|225.36|0
1648571470000|2022-03-29 16:31:10|228.09|225.69|228.77|226.37|228.77|226.37|227.93|225.53|0
1648571480000|2022-03-29 16:31:20|229.27|226.87|229.36|226.96|229.44|227.04|229.1|226.7|0
1648571490000|2022-03-29 16:31:30|229.27|226.87|228.77|226.37|229.27|226.87|228.77|226.37|0
1648571500000|2022-03-29 16:31:40|228.69|226.29|228.94|226.54|228.94|226.54|228.69|226.29|0
1648571510000|2022-03-29 16:31:50|228.77|226.37|228.77|226.37|228.77|226.37|228.77|226.37|0
1648571520000|2022-03-29 16:32:00|229.1|226.7|229.95|227.55|229.95|227.55|229.1|226.7|0
1648571530000|2022-03-29 16:32:10|229.78|227.38|230.12|227.72|230.12|227.72|229.78|227.38|0
1648571540000|2022-03-29 16:32:20|230.46|228.06|230.12|227.72|230.79|228.39|230.12|227.72|0
1648571550000|2022-03-29 16:32:30|230.29|227.89|230.12|227.72|230.29|227.89|230.04|227.64|0
1648571560000|2022-03-29 16:32:40|229.78|227.38|230.29|227.89|230.29|227.89|229.78|227.38|0
1648571570000|2022-03-29 16:32:50|230.46|228.06|230.46|228.06|230.62|228.22|230.46|228.06|0
1648571580000|2022-03-29 16:33:00|230.62|228.22|230.79|228.39|230.79|228.39|230.62|228.22|0
1648571590000|2022-03-29 16:33:10|230.96|228.56|230.62|228.22|231.13|228.73|230.62|228.22|0
1648571600000|2022-03-29 16:33:20|230.46|228.06|229.95|227.55|230.46|228.06|229.95|227.55|0
1648571610000|2022-03-29 16:33:30|229.61|227.21|229.78|227.38|229.78|227.38|229.53|227.13|0
1648571620000|2022-03-29 16:33:40|229.61|227.21|229.78|227.38|229.78|227.38|229.61|227.21|0
1648571630000|2022-03-29 16:33:50|230.29|227.89|230.45|228.05|230.62|228.22|230.29|227.89|0
1648571640000|2022-03-29 16:34:00|230.62|228.22|231.3|228.9|231.3|228.9|230.62|228.22|0
1648571650000|2022-03-29 16:34:10|230.96|228.56|230.62|228.22|230.96|228.56|230.62|228.22|0
1648571660000|2022-03-29 16:34:20|230.45|228.05|230.62|228.22|230.62|228.22|230.45|228.05|0
1648571670000|2022-03-29 16:34:30|230.79|228.39|230.79|228.39|230.96|228.56|230.79|228.39|0
1648571680000|2022-03-29 16:34:40|230.62|228.22|230.2|227.8|230.62|228.22|230.2|227.8|0
1648571690000|2022-03-29 16:34:50|230.12|227.72|230.79|228.39|230.79|228.39|230.12|227.72|0
1648571700000|2022-03-29 16:35:00|230.45|228.05|231.13|228.73|231.13|228.73|230.45|228.05|0
1648571710000|2022-03-29 16:35:10|231.3|228.9|231.3|228.9|231.3|228.9|231.3|228.9|0
1648571720000|2022-03-29 16:35:20|231.13|228.73|230.79|228.39|231.13|228.73|230.79|228.39|0
1648571730000|2022-03-29 16:35:30|230.62|228.22|230.12|227.72|230.62|228.22|230.12|227.72|0
1648571740000|2022-03-29 16:35:40|230.28|227.88|230.28|227.88|230.45|228.05|230.12|227.72|0
1648571750000|2022-03-29 16:35:50|230.12|227.72|230.45|228.05|230.45|228.05|230.12|227.72|0
1648571760000|2022-03-29 16:36:00|230.28|227.88|230.28|227.88|230.28|227.88|230.12|227.72|0
1648571770000|2022-03-29 16:36:10|230.45|228.05|230.12|227.72|230.45|228.05|230.12|227.72|0
1648571780000|2022-03-29 16:36:20|229.61|227.21|229.61|227.21|229.61|227.21|229.61|227.21|0
1648571790000|2022-03-29 16:36:30|229.78|227.38|229.44|227.04|229.78|227.38|229.44|227.04|0
1648571800000|2022-03-29 16:36:40|229.61|227.21|229.27|226.87|229.61|227.21|229.27|226.87|0
1648571810000|2022-03-29 16:36:50|229.44|227.04|229.27|226.87|229.44|227.04|229.27|226.87|0
1648571820000|2022-03-29 16:37:00|229.61|227.21|229.7|227.3|229.78|227.38|229.44|227.04|0
1648571830000|2022-03-29 16:37:10|229.78|227.38|229.78|227.38|229.95|227.55|229.61|227.21|0
1648571840000|2022-03-29 16:37:20|229.44|227.04|229.44|227.04|229.44|227.04|229.27|226.87|0
1648571850000|2022-03-29 16:37:30|229.27|226.87|228.6|226.2|229.27|226.87|228.6|226.2|0
1648571860000|2022-03-29 16:37:40|228.76|226.36|228.6|226.2|228.76|226.36|228.43|226.03|0
1648571870000|2022-03-29 16:37:50|228.43|226.03|228.6|226.2|228.6|226.2|228.43|226.03|0
1648571880000|2022-03-29 16:38:00|228.68|226.28|228.6|226.2|228.68|226.28|228.43|226.03|0
1648571890000|2022-03-29 16:38:10|228.76|226.36|228.6|226.2|228.76|226.36|228.6|226.2|0
1648571900000|2022-03-29 16:38:20|228.76|226.36|229.1|226.7|229.1|226.7|228.6|226.2|0
1648571910000|2022-03-29 16:38:30|229.95|227.55|230.11|227.71|230.11|227.71|229.95|227.55|0
1648571920000|2022-03-29 16:38:40|230.03|227.63|229.61|227.21|230.03|227.63|229.61|227.21|0
1648571930000|2022-03-29 16:38:50|229.78|227.38|229.78|227.38|229.78|227.38|229.61|227.21|0
1648571940000|2022-03-29 16:39:00|229.44|227.04|229.36|226.96|229.44|227.04|228.93|226.53|0
1648571950000|2022-03-29 16:39:10|229.53|227.13|229.61|227.21|229.78|227.38|229.53|227.13|0
1648571960000|2022-03-29 16:39:20|229.44|227.04|228.93|226.53|229.44|227.04|228.93|226.53|0
1648571970000|2022-03-29 16:39:30|229.1|226.7|228.85|226.45|229.1|226.7|228.85|226.45|0
1648571980000|2022-03-29 16:39:40|228.59|226.19|228.93|226.53|228.93|226.53|228.59|226.19|0
1648571990000|2022-03-29 16:39:50|229.1|226.7|228.76|226.36|229.27|226.87|228.76|226.36|0
1648572000000|2022-03-29 16:40:00|228.93|226.53|228.59|226.19|228.93|226.53|228.59|226.19|0
1648572010000|2022-03-29 16:40:10|228.76|226.36|228.76|226.36|228.76|226.36|228.59|226.19|0
1648572020000|2022-03-29 16:40:20|228.68|226.28|228.59|226.19|228.76|226.36|228.59|226.19|0
1648572030000|2022-03-29 16:40:30|228.43|226.03|228.43|226.03|228.59|226.19|228.43|226.03|0
1648572040000|2022-03-29 16:40:40|228.26|225.86|228.26|225.86|228.26|225.86|227.92|225.52|0
1648572050000|2022-03-29 16:40:50|228.09|225.69|228.59|226.19|228.76|226.36|228.09|225.69|0
1648572060000|2022-03-29 16:41:00|228.76|226.36|228.93|226.53|228.93|226.53|228.76|226.36|0
1648572070000|2022-03-29 16:41:10|228.59|226.19|228.09|225.69|228.59|226.19|228.09|225.69|0
1648572080000|2022-03-29 16:41:20|227.92|225.52|227.92|225.52|228.09|225.69|227.92|225.52|0
1648572090000|2022-03-29 16:41:30|227.75|225.35|227.75|225.35|227.75|225.35|227.75|225.35|0
1648572100000|2022-03-29 16:41:40|227.58|225.18|227.75|225.35|227.75|225.35|227.58|225.18|0
1648572110000|2022-03-29 16:41:50|227.92|225.52|228.18|225.78|228.18|225.78|227.75|225.35|0
1648572120000|2022-03-29 16:42:00|227.75|225.35|228.09|225.69|228.09|225.69|227.75|225.35|0
1648572130000|2022-03-29 16:42:10|227.92|225.52|227.92|225.52|228.09|225.69|227.92|225.52|0
1648572140000|2022-03-29 16:42:20|227.75|225.35|227.75|225.35|227.92|225.52|227.58|225.18|0
1648572150000|2022-03-29 16:42:30|227.58|225.18|227.25|224.85|227.58|225.18|227.25|224.85|0
1648572160000|2022-03-29 16:42:40|227.08|224.68|227|224.6|227.08|224.68|227|224.6|0
1648572170000|2022-03-29 16:42:50|226.91|224.51|226.91|224.51|227.08|224.68|226.91|224.51|0
1648572180000|2022-03-29 16:43:00|226.74|224.34|226.74|224.34|226.91|224.51|226.74|224.34|0
1648572190000|2022-03-29 16:43:10|226.58|224.18|226.41|224.01|226.74|224.34|226.41|224.01|0
1648572200000|2022-03-29 16:43:20|226.24|223.84|226.41|224.01|226.41|224.01|226.24|223.84|0
1648572210000|2022-03-29 16:43:30|226.33|223.93|226.41|224.01|226.41|224.01|226.33|223.93|0
1648572220000|2022-03-29 16:43:40|226.24|223.84|226.33|223.93|226.41|224.01|226.24|223.84|0
1648572230000|2022-03-29 16:43:50|226.24|223.84|226.41|224.01|226.41|224.01|226.16|223.76|0
1648572240000|2022-03-29 16:44:00|226.24|223.84|225.99|223.59|226.24|223.84|225.99|223.59|0
1648572250000|2022-03-29 16:44:10|225.91|223.51|226.24|223.84|226.24|223.84|225.83|223.43|0
1648572260000|2022-03-29 16:44:20|226.07|223.67|225.91|223.51|226.24|223.84|225.91|223.51|0
1648572270000|2022-03-29 16:44:30|225.74|223.34|225.91|223.51|225.91|223.51|225.74|223.34|0
1648572280000|2022-03-29 16:44:40|225.83|223.43|225.74|223.34|225.91|223.51|225.74|223.34|0
1648572290000|2022-03-29 16:44:50|225.57|223.17|225.07|222.67|225.57|223.17|225.07|222.67|0
1648572300000|2022-03-29 16:45:00|224.9|222.5|224.9|222.5|225.07|222.67|224.9|222.5|0
1648572310000|2022-03-29 16:45:10|225.24|222.84|224.4|222|225.24|222.84|224.4|222|0
1648572320000|2022-03-29 16:45:20|224.24|221.84|223.74|221.34|224.24|221.84|223.74|221.34|0
1648572330000|2022-03-29 16:45:30|223.9|221.5|224.4|222|224.4|222|223.9|221.5|0
1648572350000|2022-03-29 16:45:50|224.07|221.67|224.23|221.83|224.23|221.83|224.07|221.67|0
1648572360000|2022-03-29 16:46:00|224.07|221.67|223.9|221.5|224.07|221.67|223.9|221.5|0
1648572370000|2022-03-29 16:46:10|223.57|221.17|223.73|221.33|223.9|221.5|223.57|221.17|0
1648572380000|2022-03-29 16:46:20|223.57|221.17|223.73|221.33|223.73|221.33|223.57|221.17|0
1648572390000|2022-03-29 16:46:30|223.4|221|223.73|221.33|223.73|221.33|223.4|221|0
1648572400000|2022-03-29 16:46:40|223.9|221.5|223.57|221.17|223.9|221.5|223.57|221.17|0
1648572410000|2022-03-29 16:46:50|223.4|221|223.32|220.92|223.4|221|223.07|220.67|0
1648572420000|2022-03-29 16:47:00|223.4|221|222.9|220.5|223.4|221|222.9|220.5|0
1648572430000|2022-03-29 16:47:10|223.07|220.67|223.07|220.67|223.07|220.67|222.9|220.5|0
1648572440000|2022-03-29 16:47:20|223.24|220.84|223.24|220.84|223.24|220.84|223.07|220.67|0
1648572450000|2022-03-29 16:47:30|224.32|221.92|224.07|221.67|224.32|221.92|223.9|221.5|0
1648572460000|2022-03-29 16:47:40|224.23|221.83|224.4|222|224.57|222.17|224.23|221.83|0
1648572470000|2022-03-29 16:47:50|224.57|222.17|224.57|222.17|224.65|222.25|224.57|222.17|0
1648572480000|2022-03-29 16:48:00|224.73|222.33|224.23|221.83|224.73|222.33|224.23|221.83|0
1648572490000|2022-03-29 16:48:10|224.4|222|224.07|221.67|224.4|222|223.9|221.5|0
1648572500000|2022-03-29 16:48:20|223.73|221.33|224.07|221.67|224.07|221.67|223.57|221.17|0
1648572510000|2022-03-29 16:48:30|223.9|221.5|223.9|221.5|223.9|221.5|223.73|221.33|0
1648572520000|2022-03-29 16:48:40|223.73|221.33|223.9|221.5|223.9|221.5|223.73|221.33|0
1648572530000|2022-03-29 16:48:50|223.82|221.42|224.07|221.67|224.07|221.67|223.82|221.42|0
1648572540000|2022-03-29 16:49:00|224.23|221.83|223.9|221.5|224.23|221.83|223.9|221.5|0
1648572550000|2022-03-29 16:49:10|224.4|222|224.07|221.67|224.4|222|224.07|221.67|0
1648572560000|2022-03-29 16:49:20|223.9|221.5|224.07|221.67|224.07|221.67|223.9|221.5|0
1648572570000|2022-03-29 16:49:30|223.9|221.5|224.07|221.67|224.07|221.67|223.9|221.5|0
1648572580000|2022-03-29 16:49:40|223.9|221.5|224.07|221.67|224.07|221.67|223.73|221.33|0
1648572590000|2022-03-29 16:49:50|223.9|221.5|223.73|221.33|223.9|221.5|223.73|221.33|0
1648572600000|2022-03-29 16:50:00|223.4|221|223.4|221|223.57|221.17|223.23|220.83|0
1648572610000|2022-03-29 16:50:10|223.23|220.83|223.57|221.17|223.57|221.17|223.23|220.83|0
1648572620000|2022-03-29 16:50:20|223.65|221.25|223.57|221.17|223.65|221.25|223.57|221.17|0
1648572630000|2022-03-29 16:50:30|223.9|221.5|224.73|222.33|225.07|222.67|223.9|221.5|0
1648572640000|2022-03-29 16:50:40|224.9|222.5|224.9|222.5|224.9|222.5|224.73|222.33|0
1648572650000|2022-03-29 16:50:50|224.73|222.33|224.23|221.83|224.9|222.5|224.23|221.83|0
1648572660000|2022-03-29 16:51:00|224.07|221.67|225.07|222.67|225.07|222.67|224.07|221.67|0
1648572670000|2022-03-29 16:51:10|225.23|222.83|225.07|222.67|225.23|222.83|224.9|222.5|0
1648572680000|2022-03-29 16:51:20|224.99|222.59|225.23|222.83|225.23|222.83|224.9|222.5|0
1648572690000|2022-03-29 16:51:30|225.07|222.67|225.9|223.5|225.9|223.5|225.07|222.67|0
1648572700000|2022-03-29 16:51:40|225.73|223.33|225.73|223.33|225.9|223.5|225.73|223.33|0
1648572710000|2022-03-29 16:51:50|225.9|223.5|225.65|223.25|225.9|223.5|225.65|223.25|0
1648572720000|2022-03-29 16:52:00|225.9|223.5|226.24|223.84|226.24|223.84|225.9|223.5|0
1648572730000|2022-03-29 16:52:10|226.07|223.67|226.24|223.84|226.4|224|226.07|223.67|0
1648572740000|2022-03-29 16:52:20|225.99|223.59|226.07|223.67|226.07|223.67|225.99|223.59|0
1648572750000|2022-03-29 16:52:30|225.73|223.33|225.9|223.5|225.9|223.5|225.73|223.33|0
1648572760000|2022-03-29 16:52:40|226.07|223.67|225.99|223.59|226.07|223.67|225.99|223.59|0
1648572770000|2022-03-29 16:52:50|226.16|223.76|226.49|224.09|226.57|224.17|226.16|223.76|0
1648572780000|2022-03-29 16:53:00|226.74|224.34|226.91|224.51|226.91|224.51|226.74|224.34|0
1648572790000|2022-03-29 16:53:10|226.66|224.26|227.07|224.67|227.07|224.67|226.66|224.26|0
1648572800000|2022-03-29 16:53:20|227.24|224.84|227.24|224.84|227.41|225.01|227.24|224.84|0
1648572810000|2022-03-29 16:53:30|227.75|225.35|227.75|225.35|227.75|225.35|227.75|225.35|0
1648572820000|2022-03-29 16:53:40|227.58|225.18|226.91|224.51|227.58|225.18|226.74|224.34|0
1648572830000|2022-03-29 16:53:50|226.83|224.43|226.99|224.59|227.24|224.84|226.83|224.43|0
1648572840000|2022-03-29 16:54:00|227.24|224.84|226.83|224.43|227.24|224.84|226.74|224.34|0
1648572850000|2022-03-29 16:54:10|226.74|224.34|226.74|224.34|226.74|224.34|226.57|224.17|0
1648572860000|2022-03-29 16:54:20|227.07|224.67|226.83|224.43|227.07|224.67|226.83|224.43|0
1648572870000|2022-03-29 16:54:30|226.74|224.34|226.57|224.17|226.74|224.34|226.57|224.17|0
1648572880000|2022-03-29 16:54:40|226.74|224.34|227.07|224.67|227.07|224.67|226.74|224.34|0
1648572890000|2022-03-29 16:54:50|227.16|224.76|227.07|224.67|227.16|224.76|227.07|224.67|0
1648572900000|2022-03-29 16:55:00|227.41|225.01|227.07|224.67|227.41|225.01|227.07|224.67|0
1648572910000|2022-03-29 16:55:10|226.57|224.17|226.4|224|226.57|224.17|226.4|224|0
1648572920000|2022-03-29 16:55:20|226.57|224.17|226.49|224.09|226.57|224.17|226.4|224|0
1648572930000|2022-03-29 16:55:30|226.4|224|226.07|223.67|226.4|224|226.07|223.67|0
1648572940000|2022-03-29 16:55:40|226.23|223.83|226.57|224.17|226.57|224.17|226.07|223.67|0
1648572950000|2022-03-29 16:55:50|226.91|224.51|226.91|224.51|226.91|224.51|226.91|224.51|0
1648572960000|2022-03-29 16:56:00|226.74|224.34|226.74|224.34|226.91|224.51|226.57|224.17|0
1648572970000|2022-03-29 16:56:10|226.57|224.17|226.23|223.83|226.57|224.17|226.23|223.83|0
1648572980000|2022-03-29 16:56:20|226.4|224|226.4|224|226.4|224|226.4|224|0
1648572990000|2022-03-29 16:56:30|226.23|223.83|226.57|224.17|226.57|224.17|226.23|223.83|0
1648573000000|2022-03-29 16:56:40|226.4|224|226.4|224|226.57|224.17|226.4|224|0
1648573010000|2022-03-29 16:56:50|226.23|223.83|226.23|223.83|226.23|223.83|226.07|223.67|0
1648573020000|2022-03-29 16:57:00|226.07|223.67|226.07|223.67|226.07|223.67|225.9|223.5|0
1648573030000|2022-03-29 16:57:10|225.99|223.59|226.23|223.83|226.23|223.83|225.9|223.5|0
1648573040000|2022-03-29 16:57:20|226.4|224|226.57|224.17|226.57|224.17|226.4|224|0
1648573050000|2022-03-29 16:57:30|226.23|223.83|226.23|223.83|226.4|224|226.23|223.83|0
1648573060000|2022-03-29 16:57:40|226.07|223.67|226.23|223.83|226.23|223.83|226.07|223.67|0
1648573070000|2022-03-29 16:57:50|226.57|224.17|226.57|224.17|226.57|224.17|226.57|224.17|0
1648573080000|2022-03-29 16:58:00|226.4|224|226.74|224.34|226.74|224.34|226.23|223.83|0
1648573090000|2022-03-29 16:58:10|226.57|224.17|226.74|224.34|226.74|224.34|226.57|224.17|0
1648573100000|2022-03-29 16:58:20|226.9|224.5|227.07|224.67|227.07|224.67|226.9|224.5|0
1648573110000|2022-03-29 16:58:30|226.9|224.5|227.07|224.67|227.07|224.67|226.9|224.5|0
1648573120000|2022-03-29 16:58:40|226.9|224.5|226.9|224.5|226.9|224.5|226.4|224|0
1648573130000|2022-03-29 16:58:50|227.07|224.67|227.07|224.67|227.24|224.84|227.07|224.67|0
1648573140000|2022-03-29 16:59:00|227.24|224.84|227.24|224.84|227.24|224.84|227.24|224.84|0
1648573150000|2022-03-29 16:59:10|227.07|224.67|227.07|224.67|227.07|224.67|227.07|224.67|0
1648573160000|2022-03-29 16:59:20|226.82|224.42|226.4|224|226.82|224.42|226.4|224|0
1648573170000|2022-03-29 16:59:30|226.57|224.17|226.57|224.17|226.57|224.17|226.4|224|0
1648573180000|2022-03-29 16:59:40|226.49|224.09|226.4|224|226.57|224.17|226.32|223.92|0
1648573190000|2022-03-29 16:59:50|226.23|223.83|226.07|223.67|226.23|223.83|226.07|223.67|0
1648573200000|2022-03-29 17:00:00|225.9|223.5|226.4|224|226.4|224|225.9|223.5|0
1648573210000|2022-03-29 17:00:10|226.74|224.34|228.91|226.51|228.91|226.51|226.74|224.34|0
1648573220000|2022-03-29 17:00:20|228.74|226.34|228.74|226.34|228.74|226.34|228.4|226|0
1648573230000|2022-03-29 17:00:30|228.91|226.51|228.74|226.34|228.91|226.51|228.57|226.17|0
1648573240000|2022-03-29 17:00:40|228.91|226.51|228.99|226.59|228.99|226.59|228.83|226.43|0
1648573250000|2022-03-29 17:00:50|229.07|226.67|229.07|226.67|229.24|226.84|229.07|226.67|0
1648573260000|2022-03-29 17:01:00|229.24|226.84|229.24|226.84|229.24|226.84|229.24|226.84|0
1648573270000|2022-03-29 17:01:10|229.07|226.67|229.16|226.76|229.16|226.76|229.07|226.67|0
1648573280000|2022-03-29 17:01:20|229.07|226.67|229.07|226.67|229.07|226.67|229.07|226.67|0
1648573290000|2022-03-29 17:01:30|228.74|226.34|228.4|226|228.74|226.34|228.4|226|0
1648573300000|2022-03-29 17:01:40|228.57|226.17|228.74|226.34|228.74|226.34|228.57|226.17|0
1648573310000|2022-03-29 17:01:50|228.91|226.51|230.25|227.85|230.42|228.02|228.91|226.51|0
1648573320000|2022-03-29 17:02:00|230.08|227.68|229.58|227.18|230.59|228.19|229.58|227.18|0
1648573330000|2022-03-29 17:02:10|229.75|227.35|229.24|226.84|229.75|227.35|229.24|226.84|0
1648573340000|2022-03-29 17:02:20|228.74|226.34|228.57|226.17|228.74|226.34|228.57|226.17|0
1648573350000|2022-03-29 17:02:30|228.74|226.34|229.16|226.76|229.24|226.84|228.74|226.34|0
1648573360000|2022-03-29 17:02:40|229.24|226.84|228.74|226.34|229.24|226.84|228.74|226.34|0
1648573370000|2022-03-29 17:02:50|228.91|226.51|229.58|227.18|229.58|227.18|228.91|226.51|0
1648573380000|2022-03-29 17:03:00|229.41|227.01|229.07|226.67|229.41|227.01|229.07|226.67|0
1648573390000|2022-03-29 17:03:10|228.91|226.51|228.91|226.51|228.91|226.51|228.91|226.51|0
1648573400000|2022-03-29 17:03:20|229.07|226.67|229.74|227.34|229.74|227.34|229.07|226.67|0
1648573410000|2022-03-29 17:03:30|229.91|227.51|229.58|227.18|230.17|227.77|229.58|227.18|0
1648573420000|2022-03-29 17:03:40|229.74|227.34|229.91|227.51|229.91|227.51|229.74|227.34|0
1648573430000|2022-03-29 17:03:50|230|227.6|230.25|227.85|230.25|227.85|229.91|227.51|0
1648573440000|2022-03-29 17:04:00|230.75|228.35|230.84|228.44|230.84|228.44|230.59|228.19|0
1648573450000|2022-03-29 17:04:10|230.42|228.02|229.74|227.34|230.42|228.02|229.74|227.34|0
1648573460000|2022-03-29 17:04:20|229.41|227.01|229.41|227.01|229.58|227.18|229.41|227.01|0
1648573470000|2022-03-29 17:04:30|229.24|226.84|228.9|226.5|229.41|227.01|228.9|226.5|0
1648573480000|2022-03-29 17:04:40|229.07|226.67|228.82|226.42|229.07|226.67|228.82|226.42|0
1648573490000|2022-03-29 17:04:50|228.9|226.5|228.82|226.42|229.07|226.67|228.82|226.42|0
1648573500000|2022-03-29 17:05:00|228.74|226.34|228.9|226.5|229.24|226.84|228.74|226.34|0
1648573510000|2022-03-29 17:05:10|229.16|226.76|229.58|227.18|229.58|227.18|229.16|226.76|0
1648573520000|2022-03-29 17:05:20|229.24|226.84|229.07|226.67|229.58|227.18|229.07|226.67|0
1648573530000|2022-03-29 17:05:30|228.9|226.5|229.24|226.84|229.24|226.84|228.9|226.5|0
1648573540000|2022-03-29 17:05:40|229.16|226.76|229.07|226.67|229.24|226.84|229.07|226.67|0
1648573550000|2022-03-29 17:05:50|228.74|226.34|229.07|226.67|229.07|226.67|228.74|226.34|0
1648573560000|2022-03-29 17:06:00|228.9|226.5|229.24|226.84|229.41|227.01|228.9|226.5|0
1648573570000|2022-03-29 17:06:10|228.9|226.5|228.9|226.5|228.9|226.5|228.9|226.5|0
1648573580000|2022-03-29 17:06:20|229.07|226.67|229.74|227.34|229.91|227.51|229.07|226.67|0
1648573590000|2022-03-29 17:06:30|229.57|227.17|229.66|227.26|229.66|227.26|229.41|227.01|0
1648573600000|2022-03-29 17:06:40|229.49|227.09|229.91|227.51|229.91|227.51|229.49|227.09|0
1648573610000|2022-03-29 17:06:50|229.57|227.17|229.74|227.34|229.74|227.34|229.57|227.17|0
1648573620000|2022-03-29 17:07:00|229.57|227.17|229.91|227.51|229.91|227.51|229.24|226.84|0
1648573630000|2022-03-29 17:07:10|230.25|227.85|230.75|228.35|230.75|228.35|230.25|227.85|0
1648573640000|2022-03-29 17:07:20|230.58|228.18|230|227.6|230.58|228.18|230|227.6|0
1648573650000|2022-03-29 17:07:30|229.74|227.34|229.74|227.34|229.74|227.34|229.57|227.17|0
1648573660000|2022-03-29 17:07:40|230.08|227.68|230.41|228.01|230.41|228.01|230.08|227.68|0
1648573670000|2022-03-29 17:07:50|230.25|227.85|230.58|228.18|230.58|228.18|230.25|227.85|0
1648573680000|2022-03-29 17:08:00|230.41|228.01|230.58|228.18|230.58|228.18|230.25|227.85|0
1648573690000|2022-03-29 17:08:10|230.33|227.93|229.74|227.34|230.33|227.93|229.74|227.34|0
1648573700000|2022-03-29 17:08:20|229.91|227.51|229.91|227.51|229.91|227.51|229.74|227.34|0
1648573710000|2022-03-29 17:08:30|230.08|227.68|229.74|227.34|230.08|227.68|229.74|227.34|0
1648573720000|2022-03-29 17:08:40|229.91|227.51|229.91|227.51|229.91|227.51|229.91|227.51|0
1648573730000|2022-03-29 17:08:50|230.08|227.68|230.08|227.68|230.25|227.85|230.08|227.68|0
1648573740000|2022-03-29 17:09:00|230.25|227.85|230.08|227.68|230.25|227.85|230.08|227.68|0
1648573750000|2022-03-29 17:09:10|230.33|227.93|230.75|228.35|230.75|228.35|230.33|227.93|0
1648573760000|2022-03-29 17:09:20|230.92|228.52|231.09|228.69|231.09|228.69|230.92|228.52|0
1648573770000|2022-03-29 17:09:30|231.26|228.86|231.09|228.69|231.26|228.86|230.92|228.52|0
1648573780000|2022-03-29 17:09:40|231.26|228.86|231.42|229.02|231.42|229.02|231.26|228.86|0
1648573790000|2022-03-29 17:09:50|231.59|229.19|231.59|229.19|231.59|229.19|231.42|229.02|0
1648573800000|2022-03-29 17:10:00|231.42|229.02|230.58|228.18|231.42|229.02|230.58|228.18|0
1648573810000|2022-03-29 17:10:10|230.25|227.85|229.91|227.51|230.25|227.85|229.91|227.51|0
1648573820000|2022-03-29 17:10:20|230.08|227.68|230.08|227.68|230.41|228.01|230.08|227.68|0
1648573830000|2022-03-29 17:10:30|229.91|227.51|230.25|227.85|230.25|227.85|229.91|227.51|0
1648573840000|2022-03-29 17:10:40|229.91|227.51|230.33|227.93|230.33|227.93|229.91|227.51|0
1648573850000|2022-03-29 17:10:50|230.24|227.84|230.24|227.84|230.24|227.84|230.08|227.68|0
1648573860000|2022-03-29 17:11:00|230.58|228.18|230.08|227.68|230.58|228.18|230.08|227.68|0
1648573870000|2022-03-29 17:11:10|229.91|227.51|230.08|227.68|230.08|227.68|229.91|227.51|0
1648573880000|2022-03-29 17:11:20|229.91|227.51|230.41|228.01|230.5|228.1|229.91|227.51|0
1648573890000|2022-03-29 17:11:30|230.24|227.84|230.24|227.84|230.24|227.84|230.08|227.68|0
1648573900000|2022-03-29 17:11:40|230.16|227.76|230.16|227.76|230.16|227.76|230.16|227.76|0
1648573910000|2022-03-29 17:11:50|230.08|227.68|229.57|227.17|230.16|227.76|229.57|227.17|0
1648573920000|2022-03-29 17:12:00|229.4|227|229.07|226.67|229.4|227|229.07|226.67|0
1648573930000|2022-03-29 17:12:10|228.9|226.5|229.07|226.67|229.07|226.67|228.9|226.5|0
1648573940000|2022-03-29 17:12:20|228.9|226.5|228.9|226.5|228.9|226.5|228.9|226.5|0
1648573950000|2022-03-29 17:12:30|228.73|226.33|228.4|226|228.73|226.33|228.4|226|0
1648573960000|2022-03-29 17:12:40|228.23|225.83|228.4|226|228.4|226|228.23|225.83|0
1648573970000|2022-03-29 17:12:50|228.57|226.17|228.57|226.17|228.57|226.17|228.57|226.17|0
1648573980000|2022-03-29 17:13:00|228.06|225.66|228.23|225.83|228.4|226|227.98|225.58|0
1648573990000|2022-03-29 17:13:10|228.4|226|228.06|225.66|228.4|226|227.9|225.5|0
1648574000000|2022-03-29 17:13:20|227.9|225.5|227.73|225.33|227.9|225.5|227.73|225.33|0
1648574010000|2022-03-29 17:13:30|227.56|225.16|227.9|225.5|227.9|225.5|227.56|225.16|0
1648574020000|2022-03-29 17:13:40|228.06|225.66|228.23|225.83|228.23|225.83|228.06|225.66|0
1648574030000|2022-03-29 17:13:50|228.4|226|228.56|226.16|228.56|226.16|228.23|225.83|0
1648574040000|2022-03-29 17:14:00|228.73|226.33|228.9|226.5|229.07|226.67|228.73|226.33|0
1648574050000|2022-03-29 17:14:10|229.07|226.67|229.07|226.67|229.07|226.67|229.07|226.67|0
1648574060000|2022-03-29 17:14:20|229.24|226.84|229.32|226.92|229.4|227|229.24|226.84|0
1648574070000|2022-03-29 17:14:30|229.15|226.75|228.9|226.5|229.15|226.75|228.9|226.5|0
1648574080000|2022-03-29 17:14:40|229.07|226.67|228.99|226.59|229.07|226.67|228.9|226.5|0
1648574090000|2022-03-29 17:14:50|229.07|226.67|228.56|226.16|229.07|226.67|228.56|226.16|0
1648574100000|2022-03-29 17:15:00|228.4|226|228.23|225.83|228.4|226|228.06|225.66|0
1648574110000|2022-03-29 17:15:10|228.06|225.66|228.06|225.66|228.06|225.66|228.06|225.66|0
1648574120000|2022-03-29 17:15:20|227.89|225.49|227.56|225.16|227.89|225.49|227.56|225.16|0
1648574130000|2022-03-29 17:15:30|227.39|224.99|227.56|225.16|227.56|225.16|227.39|224.99|0
1648574140000|2022-03-29 17:15:40|227.65|225.25|227.56|225.16|227.73|225.33|227.56|225.16|0
1648574150000|2022-03-29 17:15:50|227.39|224.99|226.89|224.49|227.56|225.16|226.89|224.49|0
1648574160000|2022-03-29 17:16:00|227.06|224.66|227.73|225.33|227.73|225.33|227.06|224.66|0
1648574170000|2022-03-29 17:16:10|227.39|224.99|227.39|224.99|227.56|225.16|227.39|224.99|0
1648574180000|2022-03-29 17:16:20|227.23|224.83|226.89|224.49|227.23|224.83|226.89|224.49|0
1648574190000|2022-03-29 17:16:30|227.06|224.66|227.06|224.66|227.06|224.66|227.06|224.66|0
1648574200000|2022-03-29 17:16:40|226.89|224.49|227.23|224.83|227.23|224.83|226.89|224.49|0
1648574210000|2022-03-29 17:16:50|227.56|225.16|227.06|224.66|227.56|225.16|227.06|224.66|0
1648574220000|2022-03-29 17:17:00|227.22|224.82|227.39|224.99|227.39|224.99|227.06|224.66|0
1648574230000|2022-03-29 17:17:10|227.22|224.82|227.56|225.16|227.73|225.33|227.22|224.82|0
1648574240000|2022-03-29 17:17:20|227.39|224.99|227.56|225.16|227.56|225.16|227.39|224.99|0
1648574250000|2022-03-29 17:17:30|227.89|225.49|227.89|225.49|227.89|225.49|227.89|225.49|0
1648574260000|2022-03-29 17:17:40|227.73|225.33|227.73|225.33|227.89|225.49|227.73|225.33|0
1648574270000|2022-03-29 17:17:50|227.39|224.99|227.22|224.82|227.39|224.99|227.06|224.66|0
1648574280000|2022-03-29 17:18:00|227.06|224.66|227.22|224.82|227.22|224.82|226.89|224.49|0
1648574290000|2022-03-29 17:18:10|227.14|224.74|226.89|224.49|227.14|224.74|226.89|224.49|0
1648574300000|2022-03-29 17:18:20|227.06|224.66|227.06|224.66|227.14|224.74|226.89|224.49|0
1648574310000|2022-03-29 17:18:30|226.89|224.49|226.89|224.49|226.89|224.49|226.89|224.49|0
1648574330000|2022-03-29 17:18:50|227.06|224.66|226.72|224.32|227.22|224.82|226.72|224.32|0
1648574340000|2022-03-29 17:19:00|226.89|224.49|226.89|224.49|226.89|224.49|226.89|224.49|0
1648574350000|2022-03-29 17:19:10|226.72|224.32|226.72|224.32|226.89|224.49|226.72|224.32|0
1648574360000|2022-03-29 17:19:20|226.89|224.49|227.39|224.99|227.39|224.99|226.89|224.49|0
1648574370000|2022-03-29 17:19:30|227.56|225.16|227.48|225.08|227.56|225.16|227.48|225.08|0
1648574380000|2022-03-29 17:19:40|227.56|225.16|227.06|224.66|227.56|225.16|227.06|224.66|0
1648574390000|2022-03-29 17:19:50|227.22|224.82|227.31|224.91|227.39|224.99|227.14|224.74|0
1648574400000|2022-03-29 17:20:00|227.22|224.82|227.39|224.99|227.39|224.99|227.22|224.82|0
1648574410000|2022-03-29 17:20:10|227.72|225.32|228.06|225.66|228.06|225.66|227.72|225.32|0
1648574420000|2022-03-29 17:20:20|228.23|225.83|228.06|225.66|228.23|225.83|228.06|225.66|0
1648574430000|2022-03-29 17:20:30|227.72|225.32|228.23|225.83|228.23|225.83|227.72|225.32|0
1648574440000|2022-03-29 17:20:40|228.06|225.66|228.39|225.99|228.39|225.99|228.06|225.66|0
1648574450000|2022-03-29 17:20:50|228.06|225.66|229.17|226.77|229.17|226.77|228.06|225.66|0
1648574460000|2022-03-29 17:21:00|229.34|226.94|230.51|228.11|230.51|228.11|229.34|226.94|0
1648574470000|2022-03-29 17:21:10|230.68|228.28|230.51|228.11|230.68|228.28|230.51|228.11|0
1648574480000|2022-03-29 17:21:20|230.43|228.03|230.51|228.11|230.51|228.11|230.34|227.94|0
1648574490000|2022-03-29 17:21:30|230.68|228.28|230.68|228.28|230.68|228.28|230.51|228.11|0
1648574500000|2022-03-29 17:21:40|230.85|228.45|231.18|228.78|231.18|228.78|230.85|228.45|0
1648574510000|2022-03-29 17:21:50|231.35|228.95|231.52|229.12|231.52|229.12|231.35|228.95|0
1648574520000|2022-03-29 17:22:00|231.69|229.29|232.02|229.62|232.02|229.62|231.69|229.29|0
1648574530000|2022-03-29 17:22:10|231.85|229.45|231.44|229.04|232.02|229.62|231.44|229.04|0
1648574540000|2022-03-29 17:22:20|231.52|229.12|231.01|228.61|231.52|229.12|231.01|228.61|0
1648574550000|2022-03-29 17:22:30|231.18|228.78|230.85|228.45|231.18|228.78|230.68|228.28|0
1648574560000|2022-03-29 17:22:40|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1648574570000|2022-03-29 17:22:50|230.51|228.11|230.68|228.28|230.68|228.28|230.18|227.78|0
1648574580000|2022-03-29 17:23:00|230.18|227.78|230.01|227.61|230.18|227.78|230.01|227.61|0
1648574590000|2022-03-29 17:23:10|230.09|227.69|230.17|227.77|230.17|227.77|230.09|227.69|0
1648574600000|2022-03-29 17:23:20|230.51|228.11|230.68|228.28|230.68|228.28|230.51|228.11|0
1648574610000|2022-03-29 17:23:30|230.51|228.11|230.68|228.28|230.85|228.45|230.51|228.11|0
1648574620000|2022-03-29 17:23:40|230.51|228.11|230.85|228.45|230.85|228.45|230.51|228.11|0
1648574630000|2022-03-29 17:23:50|231.01|228.61|230.85|228.45|231.01|228.61|230.68|228.28|0
1648574640000|2022-03-29 17:24:00|231.01|228.61|231.01|228.61|231.01|228.61|230.85|228.45|0
1648574650000|2022-03-29 17:24:10|230.85|228.45|230.85|228.45|230.85|228.45|230.85|228.45|0
1648574660000|2022-03-29 17:24:20|231.01|228.61|231.01|228.61|231.18|228.78|231.01|228.61|0
1648574670000|2022-03-29 17:24:30|230.93|228.53|230.51|228.11|231.01|228.61|230.51|228.11|0
1648574680000|2022-03-29 17:24:40|230.34|227.94|230.34|227.94|230.34|227.94|230.34|227.94|0
1648574690000|2022-03-29 17:24:50|230.17|227.77|230.01|227.61|230.26|227.86|229.84|227.44|0
1648574700000|2022-03-29 17:25:00|229.84|227.44|229.84|227.44|229.84|227.44|229.84|227.44|0
1648574720000|2022-03-29 17:25:20|229.67|227.27|229.17|226.77|229.67|227.27|229|226.6|0
1648574730000|2022-03-29 17:25:30|229.34|226.94|229.34|226.94|229.5|227.1|229.34|226.94|0
1648574740000|2022-03-29 17:25:40|229.09|226.69|229.17|226.77|229.17|226.77|229.09|226.69|0
1648574750000|2022-03-29 17:25:50|229.34|226.94|229.5|227.1|229.67|227.27|229.34|226.94|0
1648574760000|2022-03-29 17:26:00|229.84|227.44|230.01|227.61|230.01|227.61|229.76|227.36|0
1648574770000|2022-03-29 17:26:10|230.17|227.77|230.51|228.11|230.51|228.11|230.17|227.77|0
1648574780000|2022-03-29 17:26:20|230.68|228.28|230.51|228.11|230.68|228.28|230.51|228.11|0
1648574790000|2022-03-29 17:26:30|230.68|228.28|230.84|228.44|231.01|228.61|230.68|228.28|0
1648574800000|2022-03-29 17:26:40|230.93|228.53|230.51|228.11|230.93|228.53|230.51|228.11|0
1648574810000|2022-03-29 17:26:50|230.34|227.94|230.34|227.94|230.51|228.11|230.34|227.94|0
1648574820000|2022-03-29 17:27:00|230.51|228.11|229.34|226.94|230.51|228.11|229.34|226.94|0
1648574830000|2022-03-29 17:27:10|229.5|227.1|229.5|227.1|229.5|227.1|229.34|226.94|0
1648574840000|2022-03-29 17:27:20|229.34|226.94|229.09|226.69|229.34|226.94|229.09|226.69|0
1648574850000|2022-03-29 17:27:30|229.17|226.77|229.09|226.69|229.17|226.77|229|226.6|0
1648574860000|2022-03-29 17:27:40|229.17|226.77|229.5|227.1|229.5|227.1|229.17|226.77|0
1648574870000|2022-03-29 17:27:50|229.67|227.27|229.67|227.27|229.67|227.27|229.67|227.27|0
1648574880000|2022-03-29 17:28:00|229.42|227.02|229.34|226.94|229.42|227.02|229.34|226.94|0
1648574890000|2022-03-29 17:28:10|229.84|227.44|229.5|227.1|229.84|227.44|229.5|227.1|0
1648574900000|2022-03-29 17:28:20|229.17|226.77|229.17|226.77|229.25|226.85|229.17|226.77|0
1648574910000|2022-03-29 17:28:30|229|226.6|228.5|226.1|229|226.6|228.5|226.1|0
1648574920000|2022-03-29 17:28:40|228.17|225.77|227.83|225.43|228.17|225.77|227.83|225.43|0
1648574930000|2022-03-29 17:28:50|227.92|225.52|228|225.6|228|225.6|227.83|225.43|0
1648574940000|2022-03-29 17:29:00|227.83|225.43|227.5|225.1|227.83|225.43|227.5|225.1|0
1648574950000|2022-03-29 17:29:10|227.67|225.27|227.5|225.1|227.67|225.27|227.5|225.1|0
1648574960000|2022-03-29 17:29:20|227.67|225.27|227.67|225.27|227.67|225.27|227.67|225.27|0
1648574970000|2022-03-29 17:29:30|227.83|225.43|228.67|226.27|228.67|226.27|227.83|225.43|0
1648574980000|2022-03-29 17:29:40|228.83|226.43|228.83|226.43|229|226.6|228.83|226.43|0
1648574990000|2022-03-29 17:29:50|229|226.6|229|226.6|229|226.6|229|226.6|0
1648575000000|2022-03-29 17:30:00|228.83|226.43|228.17|225.77|228.83|226.43|228.17|225.77|0
1648575010000|2022-03-29 17:30:10|227.83|225.43|228.33|225.93|228.33|225.93|227.83|225.43|0
1648575020000|2022-03-29 17:30:20|228.5|226.1|228.5|226.1|228.5|226.1|228.33|225.93|0
1648575030000|2022-03-29 17:30:30|228.67|226.27|228.33|225.93|228.67|226.27|228.33|225.93|0
1648575040000|2022-03-29 17:30:40|228.83|226.43|229|226.6|229|226.6|228.83|226.43|0
1648575050000|2022-03-29 17:30:50|229.17|226.77|228.83|226.43|229.17|226.77|228.75|226.35|0
1648575060000|2022-03-29 17:31:00|229.17|226.77|229.42|227.02|229.67|227.27|229.17|226.77|0
1648575070000|2022-03-29 17:31:10|229.5|227.1|229.67|227.27|229.67|227.27|229.33|226.93|0
1648575080000|2022-03-29 17:31:20|229.84|227.44|229.84|227.44|230.17|227.77|229.84|227.44|0
1648575090000|2022-03-29 17:31:30|230|227.6|229.84|227.44|230|227.6|229.84|227.44|0
1648575100000|2022-03-29 17:31:40|229.67|227.27|229.67|227.27|229.84|227.44|229.67|227.27|0
1648575110000|2022-03-29 17:31:50|229.84|227.44|229.84|227.44|229.84|227.44|229.84|227.44|0
1648575120000|2022-03-29 17:32:00|229.5|227.1|229.5|227.1|229.84|227.44|229.5|227.1|0
1648575130000|2022-03-29 17:32:10|229.17|226.77|229.17|226.77|229.17|226.77|229.17|226.77|0
1648575140000|2022-03-29 17:32:20|229.33|226.93|229.17|226.77|229.33|226.93|229|226.6|0
1648575150000|2022-03-29 17:32:30|229.09|226.69|229.33|226.93|229.33|226.93|229.09|226.69|0
1648575160000|2022-03-29 17:32:40|229.17|226.77|229.33|226.93|229.33|226.93|228.83|226.43|0
1648575170000|2022-03-29 17:32:50|229|226.6|228.83|226.43|229.09|226.69|228.83|226.43|0
1648575180000|2022-03-29 17:33:00|228.5|226.1|228.33|225.93|228.5|226.1|228.33|225.93|0
1648575190000|2022-03-29 17:33:10|228.42|226.02|228.66|226.26|228.66|226.26|228.33|225.93|0
1648575200000|2022-03-29 17:33:20|228.5|226.1|228.66|226.26|228.66|226.26|228.5|226.1|0
1648575210000|2022-03-29 17:33:30|228.5|226.1|228.5|226.1|228.5|226.1|228.42|226.02|0
1648575220000|2022-03-29 17:33:40|228.33|225.93|228.5|226.1|228.5|226.1|228.33|225.93|0
1648575230000|2022-03-29 17:33:50|228.42|226.02|228|225.6|228.42|226.02|228|225.6|0
1648575240000|2022-03-29 17:34:00|227.83|225.43|228.66|226.26|228.66|226.26|227.83|225.43|0
1648575250000|2022-03-29 17:34:10|229|226.6|229|226.6|229.33|226.93|229|226.6|0
1648575260000|2022-03-29 17:34:20|229.16|226.76|229.33|226.93|229.33|226.93|229.16|226.76|0
1648575270000|2022-03-29 17:34:30|229.16|226.76|229.08|226.68|229.16|226.76|229.08|226.68|0
1648575280000|2022-03-29 17:34:40|228.58|226.18|228.66|226.26|228.66|226.26|228.5|226.1|0
1648575290000|2022-03-29 17:34:50|228.75|226.35|229|226.6|229.16|226.76|228.66|226.26|0
1648575300000|2022-03-29 17:35:00|228.83|226.43|228.16|225.76|228.83|226.43|228.16|225.76|0
1648575310000|2022-03-29 17:35:10|227.83|225.43|227.66|225.26|227.83|225.43|227.66|225.26|0
1648575320000|2022-03-29 17:35:20|227.83|225.43|228.08|225.68|228.08|225.68|227.83|225.43|0
1648575330000|2022-03-29 17:35:30|227.83|225.43|228.16|225.76|228.5|226.1|227.83|225.43|0
1648575340000|2022-03-29 17:35:40|228.33|225.93|228.08|225.68|228.33|225.93|228.08|225.68|0
1648575350000|2022-03-29 17:35:50|228.16|225.76|227.16|224.76|228.16|225.76|227.16|224.76|0
1648575360000|2022-03-29 17:36:00|227|224.6|227|224.6|227.16|224.76|227|224.6|0
1648575370000|2022-03-29 17:36:10|227.33|224.93|227.16|224.76|227.33|224.93|227.16|224.76|0
1648575380000|2022-03-29 17:36:20|226.83|224.43|226.5|224.1|226.83|224.43|226.5|224.1|0
1648575390000|2022-03-29 17:36:30|226.66|224.26|226.17|223.77|226.66|224.26|226.17|223.77|0
1648575400000|2022-03-29 17:36:40|226.33|223.93|226.83|224.43|226.83|224.43|226.33|223.93|0
1648575410000|2022-03-29 17:36:50|226.66|224.26|227.16|224.76|227.16|224.76|226.66|224.26|0
1648575420000|2022-03-29 17:37:00|227.5|225.1|228.16|225.76|228.33|225.93|227.5|225.1|0
1648575430000|2022-03-29 17:37:10|227.66|225.26|227.66|225.26|227.83|225.43|227.66|225.26|0
1648575440000|2022-03-29 17:37:20|227.83|225.43|227.83|225.43|227.99|225.59|227.83|225.43|0
1648575450000|2022-03-29 17:37:30|227.99|225.59|227.83|225.43|228.16|225.76|227.83|225.43|0
1648575460000|2022-03-29 17:37:40|227.75|225.35|227.16|224.76|227.75|225.35|227.16|224.76|0
1648575470000|2022-03-29 17:37:50|227.25|224.85|227.33|224.93|227.33|224.93|227.16|224.76|0
1648575480000|2022-03-29 17:38:00|227|224.6|227.16|224.76|227.16|224.76|227|224.6|0
1648575490000|2022-03-29 17:38:10|227|224.6|227|224.6|227|224.6|227|224.6|0
1648575500000|2022-03-29 17:38:20|226.92|224.52|226.83|224.43|227|224.6|226.83|224.43|0
1648575510000|2022-03-29 17:38:30|227|224.6|227.08|224.68|227.16|224.76|227|224.6|0
1648575520000|2022-03-29 17:38:40|227.16|224.76|227|224.6|227.16|224.76|227|224.6|0
1648575530000|2022-03-29 17:38:50|226.83|224.43|226.92|224.52|227|224.6|226.83|224.43|0
1648575540000|2022-03-29 17:39:00|226.83|224.43|226.33|223.93|226.83|224.43|226.33|223.93|0
1648575550000|2022-03-29 17:39:10|226.5|224.1|226.16|223.76|226.5|224.1|226.16|223.76|0
1648575560000|2022-03-29 17:39:20|226.33|223.93|226.33|223.93|226.33|223.93|226.33|223.93|0
1648575570000|2022-03-29 17:39:30|226.16|223.76|226|223.6|226.16|223.76|226|223.6|0
1648575580000|2022-03-29 17:39:40|226.16|223.76|225.83|223.43|226.16|223.76|225.83|223.43|0
1648575590000|2022-03-29 17:39:50|226|223.6|226|223.6|226|223.6|225.83|223.43|0
1648575600000|2022-03-29 17:40:00|225.83|223.43|226.33|223.93|226.33|223.93|225.83|223.43|0
1648575610000|2022-03-29 17:40:10|226.16|223.76|226.16|223.76|226.33|223.93|226.16|223.76|0
1648575620000|2022-03-29 17:40:20|226.33|223.93|226|223.6|226.33|223.93|226|223.6|0
1648575630000|2022-03-29 17:40:30|225.83|223.43|225.83|223.43|225.83|223.43|225.83|223.43|0
1648575640000|2022-03-29 17:40:40|225.92|223.52|225.83|223.43|225.92|223.52|225.83|223.43|0
1648575650000|2022-03-29 17:40:50|225.67|223.27|224.84|222.44|225.67|223.27|224.84|222.44|0
1648575660000|2022-03-29 17:41:00|225|222.6|225|222.6|225|222.6|225|222.6|0
1648575670000|2022-03-29 17:41:10|225.33|222.93|225|222.6|225.33|222.93|225|222.6|0
1648575680000|2022-03-29 17:41:20|224.84|222.44|225.09|222.69|225.09|222.69|224.84|222.44|0
1648575690000|2022-03-29 17:41:30|225|222.6|224.67|222.27|225|222.6|224.67|222.27|0
1648575700000|2022-03-29 17:41:40|224.84|222.44|224.51|222.11|224.84|222.44|224.51|222.11|0
1648575710000|2022-03-29 17:41:50|224.34|221.94|224.34|221.94|224.34|221.94|224.34|221.94|0
1648575720000|2022-03-29 17:42:00|224.67|222.27|224.51|222.11|224.67|222.27|224.51|222.11|0
1648575730000|2022-03-29 17:42:10|224.84|222.44|224.67|222.27|224.84|222.44|224.67|222.27|0
1648575740000|2022-03-29 17:42:20|225.17|222.77|225.17|222.77|225.5|223.1|225.17|222.77|0
1648575750000|2022-03-29 17:42:30|225.33|222.93|225.33|222.93|225.5|223.1|225.33|222.93|0
1648575760000|2022-03-29 17:42:40|225.5|223.1|225.5|223.1|225.5|223.1|225.25|222.85|0
1648575770000|2022-03-29 17:42:50|225.33|222.93|225.5|223.1|225.5|223.1|225.33|222.93|0
1648575780000|2022-03-29 17:43:00|225.33|222.93|225.5|223.1|225.5|223.1|225.17|222.77|0
1648575790000|2022-03-29 17:43:10|225.66|223.26|225.83|223.43|225.83|223.43|225.66|223.26|0
1648575800000|2022-03-29 17:43:20|226|223.6|225.83|223.43|226|223.6|225.83|223.43|0
1648575810000|2022-03-29 17:43:30|225.66|223.26|225.5|223.1|225.66|223.26|225.5|223.1|0
1648575820000|2022-03-29 17:43:40|225.25|222.85|224.84|222.44|225.25|222.85|224.84|222.44|0
1648575830000|2022-03-29 17:43:50|224.67|222.27|225|222.6|225|222.6|224.67|222.27|0
1648575840000|2022-03-29 17:44:00|224.92|222.52|224.34|221.94|224.92|222.52|224.34|221.94|0
1648575850000|2022-03-29 17:44:10|224.51|222.11|224.34|221.94|224.67|222.27|224.34|221.94|0
1648575860000|2022-03-29 17:44:20|224.51|222.11|224.34|221.94|224.51|222.11|224.18|221.78|0
1648575870000|2022-03-29 17:44:30|224.51|222.11|224.67|222.27|224.67|222.27|224.51|222.11|0
1648575880000|2022-03-29 17:44:40|224.51|222.11|224.34|221.94|224.51|222.11|224.34|221.94|0
1648575890000|2022-03-29 17:44:50|224.51|222.11|224.34|221.94|224.51|222.11|224.34|221.94|0
1648575900000|2022-03-29 17:45:00|224.18|221.78|224.34|221.94|224.34|221.94|224.01|221.61|0
1648575910000|2022-03-29 17:45:10|224.51|222.11|225|222.6|225|222.6|224.51|222.11|0
1648575920000|2022-03-29 17:45:20|224.84|222.44|225.33|222.93|225.33|222.93|224.84|222.44|0
1648575930000|2022-03-29 17:45:30|225.5|223.1|225.66|223.26|226|223.6|225.5|223.1|0
1648575940000|2022-03-29 17:45:40|225.5|223.1|224.84|222.44|225.5|223.1|224.84|222.44|0
1648575960000|2022-03-29 17:46:00|224.51|222.11|224.26|221.86|224.51|222.11|224.17|221.77|0
1648575970000|2022-03-29 17:46:10|224.17|221.77|224.34|221.94|224.34|221.94|224.17|221.77|0
1648575980000|2022-03-29 17:46:20|224.17|221.77|224.34|221.94|224.34|221.94|224.17|221.77|0
1648575990000|2022-03-29 17:46:30|224.01|221.61|223.68|221.28|224.01|221.61|223.68|221.28|0
1648576000000|2022-03-29 17:46:40|223.51|221.11|223.51|221.11|223.51|221.11|223.51|221.11|0
1648576010000|2022-03-29 17:46:50|223.68|221.28|223.68|221.28|223.77|221.37|223.68|221.28|0
1648576020000|2022-03-29 17:47:00|223.51|221.11|223.02|220.62|223.51|221.11|223.02|220.62|0
1648576030000|2022-03-29 17:47:10|222.69|220.29|222.53|220.13|222.69|220.29|222.2|219.8|0
1648576040000|2022-03-29 17:47:20|221.87|219.47|221.87|219.47|222.03|219.63|221.87|219.47|0
1648576050000|2022-03-29 17:47:30|222.03|219.63|222.2|219.8|222.2|219.8|222.03|219.63|0
1648576060000|2022-03-29 17:47:40|222.03|219.63|222.03|219.63|222.03|219.63|221.87|219.47|0
1648576070000|2022-03-29 17:47:50|221.87|219.47|221.87|219.47|222.2|219.8|221.87|219.47|0
1648576080000|2022-03-29 17:48:00|221.7|219.3|221.54|219.14|221.7|219.3|221.38|218.98|0
1648576090000|2022-03-29 17:48:10|221.7|219.3|221.54|219.14|221.7|219.3|221.54|219.14|0
1648576100000|2022-03-29 17:48:20|221.38|218.98|221.21|218.81|221.38|218.98|221.21|218.81|0
1648576110000|2022-03-29 17:48:30|221.05|218.65|220.56|218.16|221.05|218.65|220.23|217.83|0
1648576120000|2022-03-29 17:48:40|220.89|218.49|221.21|218.81|221.21|218.81|220.89|218.49|0
1648576130000|2022-03-29 17:48:50|221.05|218.65|221.38|218.98|221.38|218.98|221.05|218.65|0
1648576140000|2022-03-29 17:49:00|221.21|218.81|221.54|219.14|221.54|219.14|221.21|218.81|0
1648576150000|2022-03-29 17:49:10|221.7|219.3|222.2|219.8|222.2|219.8|221.7|219.3|0
1648576160000|2022-03-29 17:49:20|222.03|219.63|222.03|219.63|222.2|219.8|222.03|219.63|0
1648576170000|2022-03-29 17:49:30|222.2|219.8|221.87|219.47|222.2|219.8|221.79|219.39|0
1648576180000|2022-03-29 17:49:40|221.95|219.55|221.7|219.3|221.95|219.55|221.7|219.3|0
1648576190000|2022-03-29 17:49:50|221.87|219.47|221.7|219.3|221.87|219.47|221.7|219.3|0
1648576200000|2022-03-29 17:50:00|221.87|219.47|221.54|219.14|221.87|219.47|221.54|219.14|0
1648576210000|2022-03-29 17:50:10|221.7|219.3|222.2|219.8|222.36|219.96|221.7|219.3|0
1648576220000|2022-03-29 17:50:20|222.36|219.96|222.61|220.21|222.61|220.21|222.36|219.96|0
1648576230000|2022-03-29 17:50:30|222.69|220.29|222.52|220.12|222.69|220.29|222.52|220.12|0
1648576240000|2022-03-29 17:50:40|222.69|220.29|222.85|220.45|222.85|220.45|222.69|220.29|0
1648576250000|2022-03-29 17:50:50|223.02|220.62|223.35|220.95|223.35|220.95|223.02|220.62|0
1648576260000|2022-03-29 17:51:00|223.18|220.78|222.2|219.8|223.18|220.78|222.2|219.8|0
1648576270000|2022-03-29 17:51:10|222.03|219.63|222.03|219.63|222.03|219.63|222.03|219.63|0
1648576280000|2022-03-29 17:51:20|221.87|219.47|222.03|219.63|222.03|219.63|221.87|219.47|0
1648576290000|2022-03-29 17:51:30|222.28|219.88|222.03|219.63|222.28|219.88|222.03|219.63|0
1648576300000|2022-03-29 17:51:40|222.28|219.88|221.87|219.47|222.28|219.88|221.87|219.47|0
1648576310000|2022-03-29 17:51:50|221.7|219.3|221.95|219.55|221.95|219.55|221.7|219.3|0
1648576320000|2022-03-29 17:52:00|221.87|219.47|221.37|218.97|221.87|219.47|221.37|218.97|0
1648576330000|2022-03-29 17:52:10|221.21|218.81|221.21|218.81|221.37|218.97|221.21|218.81|0
1648576340000|2022-03-29 17:52:20|221.37|218.97|221.37|218.97|221.37|218.97|221.3|218.9|0
1648576350000|2022-03-29 17:52:30|221.7|219.3|221.7|219.3|221.7|219.3|221.7|219.3|0
1648576360000|2022-03-29 17:52:40|221.62|219.22|222.03|219.63|222.03|219.63|221.54|219.14|0
1648576370000|2022-03-29 17:52:50|221.87|219.47|221.54|219.14|221.87|219.47|221.54|219.14|0
1648576380000|2022-03-29 17:53:00|221.87|219.47|222.03|219.63|222.03|219.63|221.87|219.47|0
1648576390000|2022-03-29 17:53:10|222.12|219.72|222.19|219.79|222.19|219.79|222.03|219.63|0
1648576400000|2022-03-29 17:53:20|222.36|219.96|222.03|219.63|222.36|219.96|222.03|219.63|0
1648576410000|2022-03-29 17:53:30|222.19|219.79|221.62|219.22|222.19|219.79|221.62|219.22|0
1648576420000|2022-03-29 17:53:40|221.54|219.14|221.7|219.3|221.7|219.3|221.54|219.14|0
1648576430000|2022-03-29 17:53:50|221.54|219.14|221.7|219.3|221.7|219.3|221.54|219.14|0
1648576440000|2022-03-29 17:54:00|221.54|219.14|221.79|219.39|221.87|219.47|221.54|219.14|0
1648576450000|2022-03-29 17:54:10|221.7|219.3|221.87|219.47|221.87|219.47|221.7|219.3|0
1648576460000|2022-03-29 17:54:20|221.7|219.3|221.37|218.97|221.7|219.3|221.37|218.97|0
1648576470000|2022-03-29 17:54:30|221.46|219.06|221.05|218.65|221.46|219.06|221.05|218.65|0
1648576480000|2022-03-29 17:54:40|221.21|218.81|221.05|218.65|221.21|218.81|221.05|218.65|0
1648576490000|2022-03-29 17:54:50|221.21|218.81|221.21|218.81|221.21|218.81|221.05|218.65|0
1648576500000|2022-03-29 17:55:00|221.37|218.97|221.7|219.3|221.7|219.3|221.05|218.65|0
1648576510000|2022-03-29 17:55:10|221.87|219.47|222.03|219.63|222.19|219.79|221.87|219.47|0
1648576520000|2022-03-29 17:55:20|221.54|219.14|221.37|218.97|221.54|219.14|221.37|218.97|0
1648576530000|2022-03-29 17:55:30|221.7|219.3|221.62|219.22|221.7|219.3|221.37|218.97|0
1648576540000|2022-03-29 17:55:40|221.86|219.46|221.46|219.06|221.86|219.46|221.37|218.97|0
1648576550000|2022-03-29 17:55:50|221.37|218.97|221.46|219.06|221.46|219.06|221.37|218.97|0
1648576560000|2022-03-29 17:56:00|221.7|219.3|221.54|219.14|221.7|219.3|221.54|219.14|0
1648576570000|2022-03-29 17:56:10|221.37|218.97|221.21|218.81|221.54|219.14|221.04|218.64|0
1648576580000|2022-03-29 17:56:20|221.37|218.97|221.21|218.81|221.37|218.97|221.21|218.81|0
1648576590000|2022-03-29 17:56:30|221.04|218.64|220.88|218.48|221.04|218.64|220.88|218.48|0
1648576600000|2022-03-29 17:56:40|221.04|218.64|221.04|218.64|221.04|218.64|221.04|218.64|0
1648576610000|2022-03-29 17:56:50|221.21|218.81|221.21|218.81|221.21|218.81|221.04|218.64|0
1648576620000|2022-03-29 17:57:00|221.04|218.64|221.54|219.14|221.54|219.14|221.04|218.64|0
1648576630000|2022-03-29 17:57:10|221.37|218.97|221.21|218.81|221.37|218.97|221.04|218.64|0
1648576640000|2022-03-29 17:57:20|221.04|218.64|221.21|218.81|221.37|218.97|221.04|218.64|0
1648576650000|2022-03-29 17:57:30|221.37|218.97|220.88|218.48|221.37|218.97|220.88|218.48|0
1648576660000|2022-03-29 17:57:40|220.97|218.57|220.88|218.48|220.97|218.57|220.88|218.48|0
1648576670000|2022-03-29 17:57:50|220.8|218.4|221.37|218.97|221.37|218.97|220.8|218.4|0
1648576680000|2022-03-29 17:58:00|221.21|218.81|221.37|218.97|221.37|218.97|221.21|218.81|0
1648576690000|2022-03-29 17:58:10|221.21|218.81|221.21|218.81|221.37|218.97|221.21|218.81|0
1648576700000|2022-03-29 17:58:20|221.13|218.73|221.37|218.97|221.37|218.97|221.13|218.73|0
1648576710000|2022-03-29 17:58:30|221.04|218.64|220.88|218.48|221.04|218.64|220.88|218.48|0
1648576720000|2022-03-29 17:58:40|220.8|218.4|220.72|218.32|220.8|218.4|220.72|218.32|0
1648576730000|2022-03-29 17:58:50|220.64|218.24|220.88|218.48|220.88|218.48|220.64|218.24|0
1648576740000|2022-03-29 17:59:00|220.72|218.32|220.55|218.15|220.72|218.32|220.55|218.15|0
1648576750000|2022-03-29 17:59:10|220.23|217.83|220.06|217.66|220.31|217.91|220.06|217.66|0
1648576760000|2022-03-29 17:59:20|219.9|217.5|220.06|217.66|220.23|217.83|219.9|217.5|0
1648576770000|2022-03-29 17:59:30|220.23|217.83|219.74|217.34|220.23|217.83|219.74|217.34|0
1648576780000|2022-03-29 17:59:40|219.9|217.5|219.9|217.5|219.9|217.5|219.73|217.33|0
1648576790000|2022-03-29 17:59:50|219.73|217.33|219.9|217.5|219.9|217.5|219.73|217.33|0
1648576800000|2022-03-29 18:00:00|220.06|217.66|219.9|217.5|220.06|217.66|219.9|217.5|0
1648576810000|2022-03-29 18:00:10|219.73|217.33|219.9|217.5|219.9|217.5|219.73|217.33|0
1648576820000|2022-03-29 18:00:20|219.82|217.42|219.9|217.5|219.9|217.5|219.41|217.01|0
1648576830000|2022-03-29 18:00:30|220.06|217.66|219.9|217.5|220.06|217.66|219.9|217.5|0
1648576840000|2022-03-29 18:00:40|219.73|217.33|220.06|217.66|220.06|217.66|219.73|217.33|0
1648576850000|2022-03-29 18:00:50|220.22|217.82|220.39|217.99|220.71|218.31|220.22|217.82|0
1648576860000|2022-03-29 18:01:00|220.22|217.82|220.55|218.15|220.55|218.15|220.22|217.82|0
1648576870000|2022-03-29 18:01:10|220.39|217.99|220.55|218.15|220.55|218.15|220.39|217.99|0
1648576880000|2022-03-29 18:01:20|220.39|217.99|220.22|217.82|220.39|217.99|220.06|217.66|0
1648576890000|2022-03-29 18:01:30|220.06|217.66|220.06|217.66|220.22|217.82|220.06|217.66|0
1648576900000|2022-03-29 18:01:40|219.9|217.5|219.73|217.33|219.9|217.5|219.57|217.17|0
1648576910000|2022-03-29 18:01:50|219.57|217.17|219.57|217.17|219.57|217.17|219.57|217.17|0
1648576920000|2022-03-29 18:02:00|219.41|217.01|219.24|216.84|219.57|217.17|219.24|216.84|0
1648576930000|2022-03-29 18:02:10|219.41|217.01|219.24|216.84|219.41|217.01|219.24|216.84|0
1648576940000|2022-03-29 18:02:20|219.08|216.68|219.41|217.01|219.41|217.01|219.08|216.68|0
1648576950000|2022-03-29 18:02:30|219.49|217.09|219.57|217.17|219.57|217.17|219.49|217.09|0
1648576960000|2022-03-29 18:02:40|219.41|217.01|219.41|217.01|219.57|217.17|219.41|217.01|0
1648576970000|2022-03-29 18:02:50|219.57|217.17|219.57|217.17|219.57|217.17|219.57|217.17|0
1648576980000|2022-03-29 18:03:00|219.73|217.33|219.24|216.84|219.73|217.33|219.24|216.84|0
1648576990000|2022-03-29 18:03:10|219.41|217.01|219.24|216.84|219.41|217.01|219.24|216.84|0
1648577000000|2022-03-29 18:03:20|219|216.6|219.08|216.68|219.08|216.68|218.92|216.52|0
1648577020000|2022-03-29 18:03:40|218.92|216.52|219.24|216.84|219.24|216.84|218.92|216.52|0
1648577030000|2022-03-29 18:03:50|219.41|217.01|219.65|217.25|219.65|217.25|219.41|217.01|0
1648577040000|2022-03-29 18:04:00|219.57|217.17|220.31|217.91|220.39|217.99|219.57|217.17|0
1648577050000|2022-03-29 18:04:10|220.22|217.82|220.39|217.99|220.39|217.99|220.06|217.66|0
1648577060000|2022-03-29 18:04:20|220.22|217.82|220.39|217.99|220.39|217.99|220.22|217.82|0
1648577070000|2022-03-29 18:04:30|220.22|217.82|220.22|217.82|220.39|217.99|220.06|217.66|0
1648577080000|2022-03-29 18:04:40|220.39|217.99|220.39|217.99|220.39|217.99|220.39|217.99|0
1648577090000|2022-03-29 18:04:50|220.06|217.66|219.9|217.5|220.06|217.66|219.73|217.33|0
1648577100000|2022-03-29 18:05:00|219.57|217.17|219.73|217.33|219.73|217.33|219.57|217.17|0
1648577110000|2022-03-29 18:05:10|219.82|217.42|220.39|217.99|220.39|217.99|219.82|217.42|0
1648577120000|2022-03-29 18:05:20|220.22|217.82|220.22|217.82|220.39|217.99|220.22|217.82|0
1648577130000|2022-03-29 18:05:30|220.39|217.99|220.06|217.66|220.39|217.99|220.06|217.66|0
1648577140000|2022-03-29 18:05:40|220.22|217.82|220.22|217.82|220.22|217.82|220.06|217.66|0
1648577150000|2022-03-29 18:05:50|220.06|217.66|219.89|217.49|220.06|217.66|219.89|217.49|0
1648577160000|2022-03-29 18:06:00|220.06|217.66|220.39|217.99|220.39|217.99|220.06|217.66|0
1648577170000|2022-03-29 18:06:10|220.38|217.98|221.04|218.64|221.04|218.64|220.38|217.98|0
1648577180000|2022-03-29 18:06:20|220.71|218.31|220.38|217.98|220.71|218.31|220.38|217.98|0
1648577190000|2022-03-29 18:06:30|220.55|218.15|220.71|218.31|220.71|218.31|220.38|217.98|0
1648577200000|2022-03-29 18:06:40|220.55|218.15|220.88|218.48|220.88|218.48|220.55|218.15|0
1648577210000|2022-03-29 18:06:50|220.71|218.31|220.71|218.31|220.88|218.48|220.71|218.31|0
1648577220000|2022-03-29 18:07:00|220.88|218.48|220.71|218.31|221.04|218.64|220.71|218.31|0
1648577230000|2022-03-29 18:07:10|220.88|218.48|220.55|218.15|220.88|218.48|220.55|218.15|0
1648577240000|2022-03-29 18:07:20|220.71|218.31|220.38|217.98|220.71|218.31|220.38|217.98|0
1648577250000|2022-03-29 18:07:30|220.55|218.15|220.06|217.66|220.55|218.15|220.06|217.66|0
1648577260000|2022-03-29 18:07:40|220.22|217.82|219.73|217.33|220.22|217.82|219.73|217.33|0
1648577270000|2022-03-29 18:07:50|219.89|217.49|219.57|217.17|219.89|217.49|219.57|217.17|0
1648577280000|2022-03-29 18:08:00|219.4|217|219.4|217|219.4|217|219.24|216.84|0
1648577290000|2022-03-29 18:08:10|219.24|216.84|219.08|216.68|219.57|217.17|219.08|216.68|0
1648577300000|2022-03-29 18:08:20|218.92|216.52|219.08|216.68|219.08|216.68|218.92|216.52|0
1648577310000|2022-03-29 18:08:30|218.92|216.52|218.91|216.51|218.92|216.52|218.91|216.51|0
1648577320000|2022-03-29 18:08:40|219.08|216.68|219.24|216.84|219.24|216.84|218.75|216.35|0
1648577330000|2022-03-29 18:08:50|220.22|217.82|220.06|217.66|220.22|217.82|220.06|217.66|0
1648577340000|2022-03-29 18:09:00|219.89|217.49|219.57|217.17|219.89|217.49|219.57|217.17|0
1648577350000|2022-03-29 18:09:10|219.24|216.84|219.24|216.84|219.24|216.84|219.08|216.68|0
1648577360000|2022-03-29 18:09:20|219.4|217|219.4|217|219.4|217|219.33|216.93|0
1648577370000|2022-03-29 18:09:30|219.57|217.17|219.4|217|219.57|217.17|219.4|217|0
1648577380000|2022-03-29 18:09:40|219.24|216.84|219.33|216.93|219.33|216.93|219.24|216.84|0
1648577390000|2022-03-29 18:09:50|219.24|216.84|219.24|216.84|219.24|216.84|219.08|216.68|0
1648577400000|2022-03-29 18:10:00|219.08|216.68|219.08|216.68|219.24|216.84|219.08|216.68|0
1648577410000|2022-03-29 18:10:10|218.91|216.51|218.91|216.51|218.91|216.51|218.91|216.51|0
1648577420000|2022-03-29 18:10:20|219.24|216.84|218.91|216.51|219.24|216.84|218.91|216.51|0
1648577430000|2022-03-29 18:10:30|219|216.6|218.91|216.51|219|216.6|218.91|216.51|0
1648577440000|2022-03-29 18:10:40|218.75|216.35|219.08|216.68|219.08|216.68|218.75|216.35|0
1648577450000|2022-03-29 18:10:50|218.91|216.51|218.75|216.35|218.91|216.51|218.75|216.35|0
1648577460000|2022-03-29 18:11:00|218.91|216.51|218.43|216.03|218.91|216.51|218.43|216.03|0
1648577470000|2022-03-29 18:11:10|218.26|215.86|218.59|216.19|218.59|216.19|218.26|215.86|0
1648577480000|2022-03-29 18:11:20|218.67|216.27|219.57|217.17|219.57|217.17|218.67|216.27|0
1648577490000|2022-03-29 18:11:30|219.4|217|218.91|216.51|219.4|217|218.91|216.51|0
1648577500000|2022-03-29 18:11:40|218.75|216.35|218.91|216.51|218.91|216.51|218.75|216.35|0
1648577510000|2022-03-29 18:11:50|219.08|216.68|218.91|216.51|219.08|216.68|218.91|216.51|0
1648577520000|2022-03-29 18:12:00|218.75|216.35|218.59|216.19|218.75|216.35|218.59|216.19|0
1648577530000|2022-03-29 18:12:10|218.75|216.35|218.75|216.35|218.75|216.35|218.67|216.27|0
1648577540000|2022-03-29 18:12:20|218.91|216.51|218.91|216.51|218.91|216.51|218.91|216.51|0
1648577550000|2022-03-29 18:12:30|219|216.6|218.75|216.35|219.08|216.68|218.75|216.35|0
1648577560000|2022-03-29 18:12:40|218.51|216.11|218.75|216.35|218.75|216.35|218.42|216.02|0
1648577570000|2022-03-29 18:12:50|218.59|216.19|218.59|216.19|218.59|216.19|218.59|216.19|0
1648577580000|2022-03-29 18:13:00|218.42|216.02|218.75|216.35|218.75|216.35|218.42|216.02|0
1648577590000|2022-03-29 18:13:10|218.26|215.86|218.1|215.7|218.26|215.86|218.1|215.7|0
1648577600000|2022-03-29 18:13:20|217.94|215.54|217.94|215.54|217.94|215.54|217.77|215.37|0
1648577610000|2022-03-29 18:13:30|218.1|215.7|218.42|216.02|218.42|216.02|218.1|215.7|0
1648577620000|2022-03-29 18:13:40|218.26|215.86|218.26|215.86|218.26|215.86|218.26|215.86|0
1648577630000|2022-03-29 18:13:50|218.42|216.02|218.1|215.7|218.42|216.02|218.1|215.7|0
1648577640000|2022-03-29 18:14:00|218.02|215.62|217.61|215.21|218.02|215.62|217.61|215.21|0
1648577650000|2022-03-29 18:14:10|218.1|215.7|218.1|215.7|218.1|215.7|218.1|215.7|0
1648577660000|2022-03-29 18:14:20|218.26|215.86|218.42|216.02|218.42|216.02|218.26|215.86|0
1648577670000|2022-03-29 18:14:30|218.59|216.19|218.91|216.51|218.91|216.51|218.59|216.19|0
1648577680000|2022-03-29 18:14:40|218.75|216.35|218.75|216.35|218.75|216.35|218.75|216.35|0
1648577690000|2022-03-29 18:14:50|218.91|216.51|218.75|216.35|218.91|216.51|218.75|216.35|0
1648577700000|2022-03-29 18:15:00|218.91|216.51|218.75|216.35|218.91|216.51|218.59|216.19|0
1648577710000|2022-03-29 18:15:10|218.59|216.19|219|216.6|219|216.6|218.59|216.19|0
1648577720000|2022-03-29 18:15:20|219.07|216.67|219.24|216.84|219.24|216.84|219.07|216.67|0
1648577730000|2022-03-29 18:15:30|219.4|217|219.4|217|219.4|217|219.24|216.84|0
1648577740000|2022-03-29 18:15:40|219.32|216.92|219.24|216.84|219.4|217|219.24|216.84|0
1648577750000|2022-03-29 18:15:50|219.07|216.67|219.16|216.76|219.24|216.84|219.07|216.67|0
1648577760000|2022-03-29 18:16:00|219.24|216.84|219.24|216.84|219.56|217.16|219.24|216.84|0
1648577770000|2022-03-29 18:16:10|219.32|216.92|219.56|217.16|219.56|217.16|219.32|216.92|0
1648577780000|2022-03-29 18:16:20|219.65|217.25|219.73|217.33|219.73|217.33|219.65|217.25|0
1648577790000|2022-03-29 18:16:30|220.05|217.65|220.05|217.65|220.05|217.65|219.89|217.49|0
1648577800000|2022-03-29 18:16:40|220.22|217.82|220.05|217.65|220.22|217.82|220.05|217.65|0
1648577810000|2022-03-29 18:16:50|219.97|217.57|220.22|217.82|220.22|217.82|219.97|217.57|0
1648577820000|2022-03-29 18:17:00|220.05|217.65|220.05|217.65|220.22|217.82|220.05|217.65|0
1648577830000|2022-03-29 18:17:10|220.14|217.74|220.05|217.65|220.3|217.9|220.05|217.65|0
1648577840000|2022-03-29 18:17:20|219.97|217.57|219.89|217.49|219.97|217.57|219.89|217.49|0
1648577850000|2022-03-29 18:17:30|219.73|217.33|219.89|217.49|220.05|217.65|219.73|217.33|0
1648577860000|2022-03-29 18:17:40|220.05|217.65|219.73|217.33|220.05|217.65|219.73|217.33|0
1648577870000|2022-03-29 18:17:50|219.56|217.16|219.4|217|219.56|217.16|219.4|217|0
1648577880000|2022-03-29 18:18:00|219.56|217.16|219.4|217|219.56|217.16|219.4|217|0
1648577890000|2022-03-29 18:18:10|219.73|217.33|219.89|217.49|219.89|217.49|219.73|217.33|0
1648577900000|2022-03-29 18:18:20|220.05|217.65|220.63|218.23|220.87|218.47|220.05|217.65|0
1648577910000|2022-03-29 18:18:30|220.54|218.14|220.71|218.31|220.71|218.31|220.54|218.14|0
1648577920000|2022-03-29 18:18:40|220.87|218.47|221.2|218.8|221.2|218.8|220.87|218.47|0
1648577930000|2022-03-29 18:18:50|221.36|218.96|221.69|219.29|221.69|219.29|221.36|218.96|0
1648577940000|2022-03-29 18:19:00|221.52|219.12|221.28|218.88|221.52|219.12|221.03|218.63|0
1648577950000|2022-03-29 18:19:10|221.2|218.8|221.03|218.63|221.36|218.96|221.03|218.63|0
1648577960000|2022-03-29 18:19:20|221.2|218.8|221.2|218.8|221.2|218.8|221.03|218.63|0
1648577970000|2022-03-29 18:19:30|221.03|218.63|221.2|218.8|221.2|218.8|221.03|218.63|0
1648577980000|2022-03-29 18:19:40|221.36|218.96|221.36|218.96|221.52|219.12|221.36|218.96|0
1648577990000|2022-03-29 18:19:50|221.2|218.8|221.36|218.96|221.36|218.96|221.2|218.8|0
1648578000000|2022-03-29 18:20:00|221.52|219.12|221.2|218.8|221.69|219.29|221.2|218.8|0
1648578010000|2022-03-29 18:20:10|221.52|219.12|221.69|219.29|221.69|219.29|221.52|219.12|0
1648578020000|2022-03-29 18:20:20|221.52|219.12|221.36|218.96|221.52|219.12|221.36|218.96|0
1648578030000|2022-03-29 18:20:30|221.2|218.8|221.03|218.63|221.2|218.8|221.03|218.63|0
1648578040000|2022-03-29 18:20:40|221.2|218.8|221.03|218.63|221.2|218.8|221.03|218.63|0
1648578050000|2022-03-29 18:20:50|220.87|218.47|221.2|218.8|221.2|218.8|220.87|218.47|0
1648578060000|2022-03-29 18:21:00|221.36|218.96|221.52|219.12|221.52|219.12|221.36|218.96|0
1648578070000|2022-03-29 18:21:10|221.69|219.29|222.67|220.27|222.67|220.27|221.69|219.29|0
1648578080000|2022-03-29 18:21:20|222.34|219.94|222.34|219.94|222.51|220.11|222.34|219.94|0
1648578090000|2022-03-29 18:21:30|222.18|219.78|222.18|219.78|222.34|219.94|222.18|219.78|0
1648578100000|2022-03-29 18:21:40|222.51|220.11|222.34|219.94|222.51|220.11|222.34|219.94|0
1648578110000|2022-03-29 18:21:50|222.18|219.78|222.18|219.78|222.18|219.78|222.02|219.62|0
1648578120000|2022-03-29 18:22:00|222.34|219.94|221.85|219.45|222.34|219.94|221.85|219.45|0
1648578130000|2022-03-29 18:22:10|222.02|219.62|221.52|219.12|222.02|219.62|221.52|219.12|0
1648578140000|2022-03-29 18:22:20|221.36|218.96|221.19|218.79|221.36|218.96|221.19|218.79|0
1648578150000|2022-03-29 18:22:30|221.03|218.63|220.54|218.14|221.03|218.63|220.54|218.14|0
1648578160000|2022-03-29 18:22:40|220.7|218.3|220.54|218.14|220.7|218.3|220.38|217.98|0
1648578170000|2022-03-29 18:22:50|220.38|217.98|220.38|217.98|220.38|217.98|220.21|217.81|0
1648578180000|2022-03-29 18:23:00|220.21|217.81|219.72|217.32|220.21|217.81|219.72|217.32|0
1648578190000|2022-03-29 18:23:10|219.89|217.49|219.97|217.57|219.97|217.57|219.89|217.49|0
1648578200000|2022-03-29 18:23:20|219.89|217.49|219.89|217.49|219.89|217.49|219.89|217.49|0
1648578210000|2022-03-29 18:23:30|219.72|217.32|220.38|217.98|220.38|217.98|219.72|217.32|0
1648578220000|2022-03-29 18:23:40|220.21|217.81|220.05|217.65|220.21|217.81|220.05|217.65|0
1648578230000|2022-03-29 18:23:50|219.89|217.49|219.89|217.49|219.97|217.57|219.89|217.49|0
1648578240000|2022-03-29 18:24:00|220.05|217.65|219.89|217.49|220.05|217.65|219.89|217.49|0
1648578250000|2022-03-29 18:24:10|219.72|217.32|219.89|217.49|220.05|217.65|219.72|217.32|0
1648578260000|2022-03-29 18:24:20|219.72|217.32|220.05|217.65|220.21|217.81|219.72|217.32|0
1648578270000|2022-03-29 18:24:30|220.13|217.73|219.88|217.48|220.13|217.73|219.88|217.48|0
1648578280000|2022-03-29 18:24:40|219.56|217.16|219.23|216.83|219.56|217.16|219.23|216.83|0
1648578290000|2022-03-29 18:24:50|219.4|217|219.72|217.32|219.72|217.32|219.4|217|0
1648578300000|2022-03-29 18:25:00|220.21|217.81|220.05|217.65|220.21|217.81|220.05|217.65|0
1648578310000|2022-03-29 18:25:10|219.88|217.48|219.88|217.48|219.88|217.48|219.56|217.16|0
1648578320000|2022-03-29 18:25:20|220.05|217.65|219.88|217.48|220.05|217.65|219.88|217.48|0
1648578330000|2022-03-29 18:25:30|220.05|217.65|219.72|217.32|220.05|217.65|219.72|217.32|0
1648578340000|2022-03-29 18:25:40|219.39|216.99|219.56|217.16|219.56|217.16|219.39|216.99|0
1648578350000|2022-03-29 18:25:50|219.39|216.99|219.39|216.99|219.39|216.99|219.39|216.99|0
1648578360000|2022-03-29 18:26:00|219.56|217.16|219.39|216.99|219.56|217.16|219.39|216.99|0
1648578370000|2022-03-29 18:26:10|219.23|216.83|219.56|217.16|219.56|217.16|219.23|216.83|0
1648578380000|2022-03-29 18:26:20|219.39|216.99|219.56|217.16|219.56|217.16|219.39|216.99|0
1648578390000|2022-03-29 18:26:30|219.72|217.32|219.72|217.32|219.72|217.32|219.72|217.32|0
1648578400000|2022-03-29 18:26:40|220.05|217.65|220.21|217.81|220.21|217.81|220.05|217.65|0
1648578410000|2022-03-29 18:26:50|220.05|217.65|219.56|217.16|220.05|217.65|219.56|217.16|0
1648578420000|2022-03-29 18:27:00|219.39|216.99|219.72|217.32|219.72|217.32|219.39|216.99|0
1648578430000|2022-03-29 18:27:10|219.56|217.16|219.56|217.16|219.56|217.16|219.56|217.16|0
1648578440000|2022-03-29 18:27:20|219.72|217.32|219.72|217.32|219.72|217.32|219.72|217.32|0
1648578450000|2022-03-29 18:27:30|219.56|217.16|219.56|217.16|219.56|217.16|219.56|217.16|0
1648578460000|2022-03-29 18:27:40|219.39|216.99|219.48|217.08|219.48|217.08|219.39|216.99|0
1648578470000|2022-03-29 18:27:50|219.56|217.16|219.72|217.32|219.88|217.48|219.56|217.16|0
1648578480000|2022-03-29 18:28:00|219.56|217.16|219.07|216.67|219.56|217.16|219.07|216.67|0
1648578490000|2022-03-29 18:28:10|218.9|216.5|218.9|216.5|219.07|216.67|218.9|216.5|0
1648578500000|2022-03-29 18:28:20|219.07|216.67|219.07|216.67|219.07|216.67|218.9|216.5|0
1648578510000|2022-03-29 18:28:30|219.23|216.83|219.07|216.67|219.23|216.83|219.07|216.67|0
1648578520000|2022-03-29 18:28:40|219.15|216.75|219.23|216.83|219.23|216.83|219.15|216.75|0
1648578530000|2022-03-29 18:28:50|219.07|216.67|218.74|216.34|219.07|216.67|218.74|216.34|0
1648578540000|2022-03-29 18:29:00|218.58|216.18|218.74|216.34|218.74|216.34|218.58|216.18|0
1648578550000|2022-03-29 18:29:10|218.58|216.18|218.58|216.18|218.74|216.34|218.58|216.18|0
1648578560000|2022-03-29 18:29:20|218.42|216.02|218.58|216.18|218.58|216.18|218.42|216.02|0
1648578570000|2022-03-29 18:29:30|218.42|216.02|218.09|215.69|218.42|216.02|218.09|215.69|0
1648578580000|2022-03-29 18:29:40|217.93|215.53|217.77|215.37|217.93|215.53|217.77|215.37|0
1648578590000|2022-03-29 18:29:50|217.6|215.2|217.93|215.53|217.93|215.53|217.6|215.2|0
1648578600000|2022-03-29 18:30:00|217.44|215.04|217.76|215.36|217.76|215.36|217.44|215.04|0
1648578610000|2022-03-29 18:30:10|218.09|215.69|217.93|215.53|218.09|215.69|217.93|215.53|0
1648578620000|2022-03-29 18:30:20|218.09|215.69|218.41|216.01|218.41|216.01|218.09|215.69|0
1648578630000|2022-03-29 18:30:30|218.58|216.18|218.41|216.01|218.58|216.18|218.41|216.01|0
1648578640000|2022-03-29 18:30:40|218.25|215.85|218.09|215.69|218.25|215.85|218.09|215.69|0
1648578650000|2022-03-29 18:30:50|217.93|215.53|217.93|215.53|217.93|215.53|217.93|215.53|0
1648578660000|2022-03-29 18:31:00|218.09|215.69|218.25|215.85|218.41|216.01|218.09|215.69|0
1648578670000|2022-03-29 18:31:10|218.09|215.69|218.09|215.69|218.09|215.69|217.93|215.53|0
1648578680000|2022-03-29 18:31:20|217.93|215.53|218.09|215.69|218.09|215.69|217.93|215.53|0
1648578690000|2022-03-29 18:31:30|218.25|215.85|217.93|215.53|218.25|215.85|217.93|215.53|0
1648578710000|2022-03-29 18:31:50|217.76|215.36|217.76|215.36|217.93|215.53|217.76|215.36|0
1648578720000|2022-03-29 18:32:00|217.44|215.04|218.09|215.69|218.09|215.69|217.44|215.04|0
1648578730000|2022-03-29 18:32:10|217.93|215.53|217.93|215.53|217.93|215.53|217.93|215.53|0
1648578740000|2022-03-29 18:32:20|217.76|215.36|217.6|215.2|217.76|215.36|217.6|215.2|0
1648578750000|2022-03-29 18:32:30|217.44|215.04|217.6|215.2|217.6|215.2|217.44|215.04|0
1648578760000|2022-03-29 18:32:40|217.44|215.04|217.6|215.2|217.76|215.36|217.44|215.04|0
1648578770000|2022-03-29 18:32:50|217.76|215.36|217.6|215.2|217.76|215.36|217.44|215.04|0
1648578780000|2022-03-29 18:33:00|217.93|215.53|217.6|215.2|218.09|215.69|217.6|215.2|0
1648578790000|2022-03-29 18:33:10|217.44|215.04|217.6|215.2|217.6|215.2|217.44|215.04|0
1648578800000|2022-03-29 18:33:20|217.44|215.04|217.11|214.71|217.44|215.04|217.11|214.71|0
1648578810000|2022-03-29 18:33:30|217.28|214.88|217.11|214.71|217.28|214.88|217.11|214.71|0
1648578830000|2022-03-29 18:33:50|216.95|214.55|216.95|214.55|216.95|214.55|216.95|214.55|0
1648578840000|2022-03-29 18:34:00|216.79|214.39|216.95|214.55|216.95|214.55|216.79|214.39|0
1648578850000|2022-03-29 18:34:10|216.63|214.23|217.28|214.88|217.28|214.88|216.63|214.23|0
1648578860000|2022-03-29 18:34:20|217.11|214.71|217.11|214.71|217.11|214.71|217.04|214.64|0
1648578870000|2022-03-29 18:34:30|216.79|214.39|216.63|214.23|216.79|214.39|216.63|214.23|0
1648578880000|2022-03-29 18:34:40|216.95|214.55|216.63|214.23|216.95|214.55|216.63|214.23|0
1648578890000|2022-03-29 18:34:50|216.47|214.07|215.98|213.58|216.47|214.07|215.82|213.42|0
1648578900000|2022-03-29 18:35:00|215.82|213.42|215.33|212.93|215.82|213.42|215.33|212.93|0
1648578910000|2022-03-29 18:35:10|215.5|213.1|215.33|212.93|215.5|213.1|215.33|212.93|0
1648578920000|2022-03-29 18:35:20|215.17|212.77|215.01|212.61|215.33|212.93|215.01|212.61|0
1648578930000|2022-03-29 18:35:30|215.33|212.93|215.17|212.77|215.33|212.93|215.01|212.61|0
1648578940000|2022-03-29 18:35:40|215.33|212.93|215.33|212.93|215.33|212.93|215.17|212.77|0
1648578950000|2022-03-29 18:35:50|215.17|212.77|215.17|212.77|215.17|212.77|215.17|212.77|0
1648578960000|2022-03-29 18:36:00|215.01|212.61|214.69|212.29|215.01|212.61|214.69|212.29|0
1648578970000|2022-03-29 18:36:10|214.85|212.45|214.53|212.13|214.85|212.45|214.53|212.13|0
1648578980000|2022-03-29 18:36:20|214.69|212.29|214.53|212.13|214.69|212.29|214.37|211.97|0
1648578990000|2022-03-29 18:36:30|214.37|211.97|214.53|212.13|214.53|212.13|214.37|211.97|0
1648579000000|2022-03-29 18:36:40|214.37|211.97|214.37|211.97|214.37|211.97|214.21|211.81|0
1648579010000|2022-03-29 18:36:50|214.53|212.13|214.21|211.81|214.53|212.13|214.21|211.81|0
1648579020000|2022-03-29 18:37:00|214.04|211.64|214.04|211.64|214.04|211.64|214.04|211.64|0
1648579030000|2022-03-29 18:37:10|213.88|211.48|214.37|211.97|214.37|211.97|213.88|211.48|0
1648579040000|2022-03-29 18:37:20|214.69|212.29|214.77|212.37|214.85|212.45|214.69|212.29|0
1648579050000|2022-03-29 18:37:30|214.53|212.13|214.37|211.97|214.53|212.13|214.21|211.81|0
1648579060000|2022-03-29 18:37:40|214.21|211.81|214.37|211.97|214.37|211.97|214.04|211.64|0
1648579080000|2022-03-29 18:38:00|214.53|212.13|214.37|211.97|214.53|212.13|214.37|211.97|0
1648579090000|2022-03-29 18:38:10|214.2|211.8|214.2|211.8|214.2|211.8|214.2|211.8|0
1648579100000|2022-03-29 18:38:20|214.37|211.97|214.53|212.13|214.53|212.13|214.37|211.97|0
1648579110000|2022-03-29 18:38:30|214.37|211.97|214.53|212.13|214.53|212.13|214.37|211.97|0
1648579120000|2022-03-29 18:38:40|215.01|212.61|214.53|212.13|215.01|212.61|214.53|212.13|0
1648579130000|2022-03-29 18:38:50|214.37|211.97|214.69|212.29|214.69|212.29|214.37|211.97|0
1648579140000|2022-03-29 18:39:00|214.53|212.13|214.45|212.05|214.53|212.13|214.37|211.97|0
1648579150000|2022-03-29 18:39:10|214.37|211.97|214.53|212.13|214.53|212.13|214.37|211.97|0
1648579160000|2022-03-29 18:39:20|214.37|211.97|214.37|211.97|214.37|211.97|214.37|211.97|0
1648579170000|2022-03-29 18:39:30|214.53|212.13|214.2|211.8|214.53|212.13|214.2|211.8|0
1648579180000|2022-03-29 18:39:40|214.36|211.96|214.53|212.13|214.53|212.13|214.2|211.8|0
1648579190000|2022-03-29 18:39:50|214.45|212.05|214.69|212.29|214.69|212.29|214.45|212.05|0
1648579200000|2022-03-29 18:40:00|214.85|212.45|214.69|212.29|214.85|212.45|214.53|212.13|0
1648579210000|2022-03-29 18:40:10|214.53|212.13|214.36|211.96|214.53|212.13|214.36|211.96|0
1648579220000|2022-03-29 18:40:20|214.53|212.13|214.53|212.13|214.53|212.13|214.53|212.13|0
1648579230000|2022-03-29 18:40:30|214.36|211.96|214.2|211.8|214.36|211.96|214.04|211.64|0
1648579240000|2022-03-29 18:40:40|214.36|211.96|213.88|211.48|214.36|211.96|213.88|211.48|0
1648579250000|2022-03-29 18:40:50|214.04|211.64|214.2|211.8|214.2|211.8|214.04|211.64|0
1648579260000|2022-03-29 18:41:00|214.36|211.96|214.36|211.96|214.36|211.96|214.2|211.8|0
1648579270000|2022-03-29 18:41:10|214.2|211.8|214.36|211.96|214.36|211.96|214.2|211.8|0
1648579280000|2022-03-29 18:41:20|214.04|211.64|214.04|211.64|214.04|211.64|214.04|211.64|0
1648579290000|2022-03-29 18:41:30|213.88|211.48|213.72|211.32|213.88|211.48|213.72|211.32|0
1648579300000|2022-03-29 18:41:40|213.88|211.48|214.2|211.8|214.2|211.8|213.88|211.48|0
1648579310000|2022-03-29 18:41:50|214.04|211.64|214.04|211.64|214.04|211.64|214.04|211.64|0
1648579320000|2022-03-29 18:42:00|214.2|211.8|214.85|212.45|214.85|212.45|214.04|211.64|0
1648579330000|2022-03-29 18:42:10|215.01|212.61|214.69|212.29|215.01|212.61|214.69|212.29|0
1648579340000|2022-03-29 18:42:20|214.61|212.21|214.85|212.45|214.85|212.45|214.52|212.12|0
1648579350000|2022-03-29 18:42:30|215.01|212.61|214.85|212.45|215.01|212.61|214.69|212.29|0
1648579360000|2022-03-29 18:42:40|214.52|212.12|214.85|212.45|215.01|212.61|214.52|212.12|0
1648579370000|2022-03-29 18:42:50|214.69|212.29|214.52|212.12|214.69|212.29|214.52|212.12|0
1648579380000|2022-03-29 18:43:00|214.2|211.8|214.36|211.96|214.36|211.96|214.2|211.8|0
1648579390000|2022-03-29 18:43:10|214.2|211.8|214.2|211.8|214.2|211.8|214.04|211.64|0
1648579400000|2022-03-29 18:43:20|214.12|211.72|213.72|211.32|214.2|211.8|213.72|211.32|0
1648579410000|2022-03-29 18:43:30|213.88|211.48|213.72|211.32|213.88|211.48|213.72|211.32|0
1648579420000|2022-03-29 18:43:40|213.56|211.16|213.4|211|213.56|211.16|213.24|210.84|0
1648579430000|2022-03-29 18:43:50|213.24|210.84|213.48|211.08|213.48|211.08|213.24|210.84|0
1648579440000|2022-03-29 18:44:00|213.4|211|213.56|211.16|213.56|211.16|213.24|210.84|0
1648579460000|2022-03-29 18:44:20|213.4|211|213.4|211|213.4|211|213.24|210.84|0
1648579470000|2022-03-29 18:44:30|213.56|211.16|213.56|211.16|213.56|211.16|213.56|211.16|0
1648579480000|2022-03-29 18:44:40|213.4|211|213.56|211.16|213.56|211.16|213.4|211|0
1648579490000|2022-03-29 18:44:50|213.4|211|213.4|211|213.56|211.16|213.4|211|0
1648579500000|2022-03-29 18:45:00|213.24|210.84|213.56|211.16|213.56|211.16|213.24|210.84|0
1648579510000|2022-03-29 18:45:10|213.72|211.32|213.88|211.48|213.88|211.48|213.72|211.32|0
1648579520000|2022-03-29 18:45:20|214.04|211.64|213.56|211.16|214.04|211.64|213.56|211.16|0
1648579530000|2022-03-29 18:45:30|213.72|211.32|213.72|211.32|213.72|211.32|213.56|211.16|0
1648579540000|2022-03-29 18:45:40|213.64|211.24|213.72|211.32|213.72|211.32|213.56|211.16|0
1648579560000|2022-03-29 18:46:00|213.56|211.16|213.4|211|213.72|211.32|213.4|211|0
1648579570000|2022-03-29 18:46:10|213.56|211.16|213.4|211|213.56|211.16|213.4|211|0
1648579580000|2022-03-29 18:46:20|213.72|211.32|213.72|211.32|213.72|211.32|213.72|211.32|0
1648579590000|2022-03-29 18:46:30|213.8|211.4|214.04|211.64|214.04|211.64|213.8|211.4|0
1648579600000|2022-03-29 18:46:40|213.88|211.48|213.96|211.56|214.04|211.64|213.88|211.48|0
1648579610000|2022-03-29 18:46:50|213.88|211.48|213.88|211.48|214.04|211.64|213.88|211.48|0
1648579620000|2022-03-29 18:47:00|214.04|211.64|213.72|211.32|214.04|211.64|213.72|211.32|0
1648579630000|2022-03-29 18:47:10|213.56|211.16|213.56|211.16|213.56|211.16|213.56|211.16|0
1648579640000|2022-03-29 18:47:20|213.4|211|213.72|211.32|213.72|211.32|213.4|211|0
1648579650000|2022-03-29 18:47:30|213.56|211.16|213.56|211.16|213.64|211.24|213.56|211.16|0
1648579660000|2022-03-29 18:47:40|213.4|211|213.4|211|213.56|211.16|213.4|211|0
1648579670000|2022-03-29 18:47:50|213.24|210.84|213.08|210.68|213.24|210.84|213.08|210.68|0
1648579680000|2022-03-29 18:48:00|213.24|210.84|213.08|210.68|213.24|210.84|213.08|210.68|0
1648579690000|2022-03-29 18:48:10|213.56|211.16|213.4|211|213.56|211.16|213.4|211|0
1648579700000|2022-03-29 18:48:20|213.56|211.16|213.4|211|213.56|211.16|213.4|211|0
1648579710000|2022-03-29 18:48:30|213.16|210.76|212.75|210.35|213.16|210.76|212.75|210.35|0
1648579720000|2022-03-29 18:48:40|212.59|210.19|212.59|210.19|212.59|210.19|212.43|210.03|0
1648579730000|2022-03-29 18:48:50|212.43|210.03|212.59|210.19|212.59|210.19|212.27|209.87|0
1648579740000|2022-03-29 18:49:00|212.52|210.12|212.43|210.03|212.52|210.12|212.43|210.03|0
1648579750000|2022-03-29 18:49:10|212.27|209.87|212.59|210.19|212.59|210.19|212.27|209.87|0
1648579760000|2022-03-29 18:49:20|212.75|210.35|212.75|210.35|212.75|210.35|212.75|210.35|0
1648579770000|2022-03-29 18:49:30|212.91|210.51|212.75|210.35|212.91|210.51|212.75|210.35|0
1648579780000|2022-03-29 18:49:40|212.91|210.51|212.84|210.44|212.91|210.51|212.75|210.35|0
1648579790000|2022-03-29 18:49:50|212.91|210.51|213.56|211.16|213.56|211.16|212.91|210.51|0
1648579800000|2022-03-29 18:50:00|213.88|211.48|214.36|211.96|214.36|211.96|213.72|211.32|0
1648579810000|2022-03-29 18:50:10|214.04|211.64|214.04|211.64|214.04|211.64|214.04|211.64|0
1648579820000|2022-03-29 18:50:20|214.2|211.8|214.52|212.12|214.52|212.12|214.2|211.8|0
1648579830000|2022-03-29 18:50:30|214.68|212.28|214.52|212.12|214.68|212.28|214.52|212.12|0
1648579840000|2022-03-29 18:50:40|214.68|212.28|214.84|212.44|214.84|212.44|214.68|212.28|0
1648579850000|2022-03-29 18:50:50|214.52|212.12|214.52|212.12|214.52|212.12|214.52|212.12|0
1648579860000|2022-03-29 18:51:00|214.2|211.8|214.6|212.2|214.6|212.2|214.2|211.8|0
1648579870000|2022-03-29 18:51:10|214.68|212.28|214.2|211.8|214.68|212.28|214.2|211.8|0
1648579880000|2022-03-29 18:51:20|214.36|211.96|214.2|211.8|214.36|211.96|214.2|211.8|0
1648579890000|2022-03-29 18:51:30|214.04|211.64|213.72|211.32|214.04|211.64|213.72|211.32|0
1648579900000|2022-03-29 18:51:40|213.55|211.15|213.55|211.15|213.64|211.24|213.55|211.15|0
1648579910000|2022-03-29 18:51:50|213.72|211.32|213.88|211.48|213.88|211.48|213.72|211.32|0
1648579920000|2022-03-29 18:52:00|213.72|211.32|213.55|211.15|213.72|211.32|213.39|210.99|0
1648579930000|2022-03-29 18:52:10|213.39|210.99|213.23|210.83|213.39|210.99|213.23|210.83|0
1648579940000|2022-03-29 18:52:20|213.07|210.67|213.07|210.67|213.07|210.67|213.07|210.67|0
1648579950000|2022-03-29 18:52:30|212.91|210.51|213.07|210.67|213.07|210.67|212.91|210.51|0
1648579960000|2022-03-29 18:52:40|212.91|210.51|212.91|210.51|213.07|210.67|212.91|210.51|0
1648579970000|2022-03-29 18:52:50|213.07|210.67|213.07|210.67|213.07|210.67|213.07|210.67|0
1648579980000|2022-03-29 18:53:00|212.91|210.51|212.91|210.51|213.07|210.67|212.91|210.51|0
1648579990000|2022-03-29 18:53:10|213.07|210.67|212.75|210.35|213.07|210.67|212.75|210.35|0
1648580000000|2022-03-29 18:53:20|212.59|210.19|212.59|210.19|212.59|210.19|212.59|210.19|0
1648580010000|2022-03-29 18:53:30|212.75|210.35|212.59|210.19|212.75|210.35|212.43|210.03|0
1648580020000|2022-03-29 18:53:40|212.43|210.03|212.27|209.87|212.43|210.03|212.27|209.87|0
1648580030000|2022-03-29 18:53:50|212.43|210.03|212.43|210.03|212.43|210.03|212.27|209.87|0
1648580040000|2022-03-29 18:54:00|212.59|210.19|212.91|210.51|213|210.6|212.59|210.19|0
1648580050000|2022-03-29 18:54:10|212.75|210.35|212.91|210.51|212.91|210.51|212.75|210.35|0
1648580060000|2022-03-29 18:54:20|212.75|210.35|213.07|210.67|213.07|210.67|212.75|210.35|0
1648580070000|2022-03-29 18:54:30|212.91|210.51|213.23|210.83|213.23|210.83|212.91|210.51|0
1648580080000|2022-03-29 18:54:40|213.07|210.67|213.07|210.67|213.07|210.67|213.07|210.67|0
1648580090000|2022-03-29 18:54:50|213.39|210.99|213.07|210.67|213.39|210.99|213.07|210.67|0
1648580100000|2022-03-29 18:55:00|212.75|210.35|212.91|210.51|212.91|210.51|212.59|210.19|0
1648580110000|2022-03-29 18:55:10|213.23|210.83|213.55|211.15|213.55|211.15|213.23|210.83|0
1648580120000|2022-03-29 18:55:20|213.71|211.31|213.71|211.31|213.87|211.47|213.71|211.31|0
1648580130000|2022-03-29 18:55:30|213.87|211.47|213.55|211.15|213.87|211.47|213.55|211.15|0
1648580140000|2022-03-29 18:55:40|213.39|210.99|213.07|210.67|213.39|210.99|213.07|210.67|0
1648580150000|2022-03-29 18:55:50|212.91|210.51|212.91|210.51|212.91|210.51|212.91|210.51|0
1648580160000|2022-03-29 18:56:00|212.75|210.35|212.59|210.19|212.75|210.35|212.59|210.19|0
1648580170000|2022-03-29 18:56:10|212.43|210.03|212.43|210.03|212.43|210.03|212.43|210.03|0
1648580190000|2022-03-29 18:56:30|212.35|209.95|212.27|209.87|212.43|210.03|212.27|209.87|0
1648580200000|2022-03-29 18:56:40|212.11|209.71|211.95|209.55|212.11|209.71|211.95|209.55|0
1648580210000|2022-03-29 18:56:50|211.79|209.39|211.63|209.23|211.79|209.39|211.63|209.23|0
1648580220000|2022-03-29 18:57:00|211.47|209.07|212.11|209.71|212.11|209.71|211.47|209.07|0
1648580230000|2022-03-29 18:57:10|211.95|209.55|212.11|209.71|212.19|209.79|211.95|209.55|0
1648580240000|2022-03-29 18:57:20|212.27|209.87|212.27|209.87|212.27|209.87|212.11|209.71|0
1648580250000|2022-03-29 18:57:30|212.75|210.35|213.72|211.32|213.72|211.32|212.59|210.19|0
1648580260000|2022-03-29 18:57:40|213.56|211.16|213.88|211.48|213.88|211.48|213.56|211.16|0
1648580270000|2022-03-29 18:57:50|214.04|211.64|214.68|212.28|214.68|212.28|214.04|211.64|0
1648580280000|2022-03-29 18:58:00|214.52|212.12|214.68|212.28|214.84|212.44|214.52|212.12|0
1648580290000|2022-03-29 18:58:10|214.84|212.44|214.68|212.28|215|212.6|214.68|212.28|0
1648580300000|2022-03-29 18:58:20|214.84|212.44|214.52|212.12|214.84|212.44|214.2|211.8|0
1648580310000|2022-03-29 18:58:30|214.36|211.96|214.52|212.12|214.68|212.28|214.36|211.96|0
1648580330000|2022-03-29 18:58:50|214.36|211.96|214.36|211.96|214.36|211.96|214.36|211.96|0
1648580340000|2022-03-29 18:59:00|214.2|211.8|214.04|211.64|214.2|211.8|213.88|211.48|0
1648580350000|2022-03-29 18:59:10|214.2|211.8|214.36|211.96|214.52|212.12|214.2|211.8|0
1648580360000|2022-03-29 18:59:20|214.52|212.12|214.36|211.96|214.52|212.12|214.36|211.96|0
1648580370000|2022-03-29 18:59:30|214.52|212.12|214.36|211.96|214.52|212.12|214.36|211.96|0
1648580380000|2022-03-29 18:59:40|214.2|211.8|213.88|211.48|214.2|211.8|213.88|211.48|0
1648580390000|2022-03-29 18:59:50|213.72|211.32|213.88|211.48|213.88|211.48|213.72|211.32|0
1648580400000|2022-03-29 19:00:00|213.8|211.4|214.52|212.12|214.52|212.12|213.8|211.4|0
1648580410000|2022-03-29 19:00:10|214.36|211.96|214.68|212.28|214.68|212.28|214.2|211.8|0
1648580420000|2022-03-29 19:00:20|214.84|212.44|214.84|212.44|215.16|212.76|214.84|212.44|0
1648580430000|2022-03-29 19:00:30|215|212.6|215.16|212.76|215.32|212.92|215|212.6|0
1648580440000|2022-03-29 19:00:40|215.32|212.92|215.16|212.76|215.32|212.92|215.16|212.76|0
1648580450000|2022-03-29 19:00:50|214.84|212.44|214.52|212.12|214.84|212.44|214.36|211.96|0
1648580460000|2022-03-29 19:01:00|215.16|212.76|215.32|212.92|215.32|212.92|215.16|212.76|0
1648580470000|2022-03-29 19:01:10|215.16|212.76|215|212.6|215.32|212.92|215|212.6|0
1648580480000|2022-03-29 19:01:20|215.16|212.76|214.84|212.44|215.16|212.76|214.84|212.44|0
1648580490000|2022-03-29 19:01:30|215|212.6|214.84|212.44|215|212.6|214.84|212.44|0
1648580500000|2022-03-29 19:01:40|214.68|212.28|214.84|212.44|214.84|212.44|214.68|212.28|0
1648580510000|2022-03-29 19:01:50|214.68|212.28|214.35|211.95|214.68|212.28|214.35|211.95|0
1648580520000|2022-03-29 19:02:00|214.19|211.79|214.19|211.79|214.19|211.79|214.19|211.79|0
1648580530000|2022-03-29 19:02:10|214.12|211.72|214.12|211.72|214.12|211.72|214.12|211.72|0
1648580540000|2022-03-29 19:02:20|214.03|211.63|214.35|211.95|214.35|211.95|214.03|211.63|0
1648580550000|2022-03-29 19:02:30|214.28|211.88|214.19|211.79|214.28|211.88|214.03|211.63|0
1648580560000|2022-03-29 19:02:40|214.35|211.95|214.19|211.79|214.35|211.95|214.19|211.79|0
1648580570000|2022-03-29 19:02:50|213.87|211.47|213.71|211.31|213.87|211.47|213.71|211.31|0
1648580580000|2022-03-29 19:03:00|213.87|211.47|213.71|211.31|213.87|211.47|213.71|211.31|0
1648580590000|2022-03-29 19:03:10|213.55|211.15|213.39|210.99|213.55|211.15|213.23|210.83|0
1648580600000|2022-03-29 19:03:20|213.23|210.83|213.07|210.67|213.23|210.83|213.07|210.67|0
1648580610000|2022-03-29 19:03:30|213.23|210.83|213.23|210.83|213.39|210.99|213.23|210.83|0
1648580620000|2022-03-29 19:03:40|213.39|210.99|213.07|210.67|213.39|210.99|213.07|210.67|0
1648580630000|2022-03-29 19:03:50|212.91|210.51|213.07|210.67|213.07|210.67|212.91|210.51|0
1648580640000|2022-03-29 19:04:00|212.91|210.51|212.75|210.35|212.91|210.51|212.75|210.35|0
1648580650000|2022-03-29 19:04:10|212.59|210.19|212.43|210.03|212.59|210.19|212.28|209.88|0
1648580660000|2022-03-29 19:04:20|212.28|209.88|212.28|209.88|212.43|210.03|212.28|209.88|0
1648580670000|2022-03-29 19:04:30|212.12|209.72|212.28|209.88|212.28|209.88|212.12|209.72|0
1648580680000|2022-03-29 19:04:40|212.12|209.72|212.12|209.72|212.12|209.72|212.12|209.72|0
1648580690000|2022-03-29 19:04:50|211.96|209.56|211.8|209.4|211.96|209.56|211.8|209.4|0
1648580700000|2022-03-29 19:05:00|211.96|209.56|211.8|209.4|211.96|209.56|211.64|209.24|0
1648580710000|2022-03-29 19:05:10|211.64|209.24|211.64|209.24|211.64|209.24|211.48|209.08|0
1648580720000|2022-03-29 19:05:20|211.72|209.32|211.64|209.24|211.72|209.32|211.64|209.24|0
1648580730000|2022-03-29 19:05:30|211.8|209.4|211.8|209.4|211.8|209.4|211.64|209.24|0
1648580740000|2022-03-29 19:05:40|211.96|209.56|211.8|209.4|211.96|209.56|211.8|209.4|0
1648580750000|2022-03-29 19:05:50|211.64|209.24|211.8|209.4|211.8|209.4|211.64|209.24|0
1648580760000|2022-03-29 19:06:00|211.64|209.24|211.48|209.08|211.64|209.24|211.48|209.08|0
1648580770000|2022-03-29 19:06:10|211.32|208.92|211.16|208.76|211.32|208.92|211.16|208.76|0
1648580780000|2022-03-29 19:06:20|211|208.6|211|208.6|211|208.6|211|208.6|0
1648580790000|2022-03-29 19:06:30|210.68|208.28|211|208.6|211|208.6|210.68|208.28|0
1648580810000|2022-03-29 19:06:50|210.84|208.44|211.16|208.76|211.16|208.76|210.84|208.44|0
1648580820000|2022-03-29 19:07:00|211|208.6|211|208.6|211|208.6|211|208.6|0
1648580830000|2022-03-29 19:07:10|211.16|208.76|210.84|208.44|211.16|208.76|210.84|208.44|0
1648580840000|2022-03-29 19:07:20|210.68|208.28|211|208.6|211|208.6|210.68|208.28|0
1648580850000|2022-03-29 19:07:30|210.84|208.44|211|208.6|211|208.6|210.84|208.44|0
1648580860000|2022-03-29 19:07:40|211.16|208.76|211|208.6|211.16|208.76|211|208.6|0
1648580870000|2022-03-29 19:07:50|211.16|208.76|211|208.6|211.16|208.76|211|208.6|0
1648580880000|2022-03-29 19:08:00|210.84|208.44|210.84|208.44|210.84|208.44|210.84|208.44|0
1648580890000|2022-03-29 19:08:10|210.68|208.28|210.68|208.28|210.68|208.28|210.52|208.12|0
1648580900000|2022-03-29 19:08:20|210.52|208.12|210.21|207.81|210.52|208.12|210.21|207.81|0
1648580910000|2022-03-29 19:08:30|210.05|207.65|209.89|207.49|210.05|207.65|209.89|207.49|0
1648580920000|2022-03-29 19:08:40|209.73|207.33|209.89|207.49|210.05|207.65|209.73|207.33|0
1648580930000|2022-03-29 19:08:50|210.05|207.65|210.21|207.81|210.21|207.81|209.89|207.49|0
1648580940000|2022-03-29 19:09:00|210.05|207.65|210.52|208.12|210.52|208.12|210.05|207.65|0
1648580950000|2022-03-29 19:09:10|210.68|208.28|210.36|207.96|210.68|208.28|210.36|207.96|0
1648580960000|2022-03-29 19:09:20|210.21|207.81|210.36|207.96|210.36|207.96|210.21|207.81|0
1648580970000|2022-03-29 19:09:30|210.21|207.81|210.36|207.96|210.36|207.96|210.21|207.81|0
1648580980000|2022-03-29 19:09:40|210.52|208.12|210.21|207.81|210.52|208.12|210.21|207.81|0
1648580990000|2022-03-29 19:09:50|210.05|207.65|210.21|207.81|210.21|207.81|209.89|207.49|0
1648581000000|2022-03-29 19:10:00|210.13|207.73|209.89|207.49|210.21|207.81|209.89|207.49|0
1648581010000|2022-03-29 19:10:10|210.05|207.65|210.05|207.65|210.05|207.65|210.05|207.65|0
1648581020000|2022-03-29 19:10:20|210.21|207.81|209.97|207.57|210.21|207.81|209.97|207.57|0
1648581030000|2022-03-29 19:10:30|210.05|207.65|210.05|207.65|210.21|207.81|210.05|207.65|0
1648581040000|2022-03-29 19:10:40|210.21|207.81|209.89|207.49|210.21|207.81|209.89|207.49|0
1648581050000|2022-03-29 19:10:50|209.73|207.33|209.73|207.33|209.73|207.33|209.57|207.17|0
1648581060000|2022-03-29 19:11:00|209.41|207.01|210.05|207.65|210.05|207.65|209.41|207.01|0
1648581070000|2022-03-29 19:11:10|210.21|207.81|210.36|207.96|210.36|207.96|209.89|207.49|0
1648581080000|2022-03-29 19:11:20|210.05|207.65|209.89|207.49|210.05|207.65|209.89|207.49|0
1648581090000|2022-03-29 19:11:30|209.73|207.33|209.89|207.49|209.89|207.49|209.65|207.25|0
1648581100000|2022-03-29 19:11:40|209.73|207.33|209.73|207.33|209.89|207.49|209.73|207.33|0
1648581110000|2022-03-29 19:11:50|209.57|207.17|209.73|207.33|209.73|207.33|209.57|207.17|0
1648581120000|2022-03-29 19:12:00|209.57|207.17|209.65|207.25|209.73|207.33|209.57|207.17|0
1648581130000|2022-03-29 19:12:10|210.05|207.65|210.05|207.65|210.2|207.8|210.05|207.65|0
1648581140000|2022-03-29 19:12:20|210.2|207.8|209.89|207.49|210.2|207.8|209.89|207.49|0
1648581150000|2022-03-29 19:12:30|210.05|207.65|210.2|207.8|210.2|207.8|209.89|207.49|0
1648581160000|2022-03-29 19:12:40|210.05|207.65|210.05|207.65|210.2|207.8|210.05|207.65|0
1648581170000|2022-03-29 19:12:50|209.89|207.49|210.05|207.65|210.05|207.65|209.89|207.49|0
1648581180000|2022-03-29 19:13:00|209.57|207.17|209.57|207.17|209.65|207.25|209.57|207.17|0
1648581190000|2022-03-29 19:13:10|209.73|207.33|209.89|207.49|209.89|207.49|209.73|207.33|0
1648581200000|2022-03-29 19:13:20|209.73|207.33|209.57|207.17|209.73|207.33|209.57|207.17|0
1648581210000|2022-03-29 19:13:30|209.41|207.01|209.41|207.01|209.41|207.01|209.41|207.01|0
1648581220000|2022-03-29 19:13:40|209.25|206.85|208.62|206.22|209.25|206.85|208.62|206.22|0
1648581230000|2022-03-29 19:13:50|208.31|205.91|208.46|206.06|208.46|206.06|208.31|205.91|0
1648581240000|2022-03-29 19:14:00|208.62|206.22|208.78|206.38|208.94|206.54|208.62|206.22|0
1648581250000|2022-03-29 19:14:10|209.02|206.62|209.34|206.94|209.41|207.01|209.02|206.62|0
1648581260000|2022-03-29 19:14:20|209.1|206.7|209.41|207.01|209.41|207.01|209.1|206.7|0
1648581270000|2022-03-29 19:14:30|209.57|207.17|209.73|207.33|209.73|207.33|209.57|207.17|0
1648581280000|2022-03-29 19:14:40|209.89|207.49|209.89|207.49|210.04|207.64|209.89|207.49|0
1648581290000|2022-03-29 19:14:50|210.04|207.64|210.29|207.89|210.29|207.89|210.04|207.64|0
1648581300000|2022-03-29 19:15:00|210.36|207.96|210.36|207.96|210.36|207.96|210.2|207.8|0
1648581310000|2022-03-29 19:15:10|210.52|208.12|210.2|207.8|210.68|208.28|210.2|207.8|0
1648581320000|2022-03-29 19:15:20|210.52|208.12|210.36|207.96|210.52|208.12|210.36|207.96|0
1648581330000|2022-03-29 19:15:30|210.2|207.8|210.36|207.96|210.36|207.96|210.2|207.8|0
1648581340000|2022-03-29 19:15:40|210.52|208.12|210.68|208.28|210.68|208.28|210.52|208.12|0
1648581350000|2022-03-29 19:15:50|210.84|208.44|210.52|208.12|210.84|208.44|210.52|208.12|0
1648581360000|2022-03-29 19:16:00|210.68|208.28|210.52|208.12|210.68|208.28|210.52|208.12|0
1648581370000|2022-03-29 19:16:10|210.04|207.64|209.89|207.49|210.04|207.64|209.89|207.49|0
1648581380000|2022-03-29 19:16:20|209.57|207.17|209.65|207.25|209.73|207.33|209.57|207.17|0
1648581390000|2022-03-29 19:16:30|209.73|207.33|210.2|207.8|210.2|207.8|209.57|207.17|0
1648581400000|2022-03-29 19:16:40|210.04|207.64|210.04|207.64|210.04|207.64|210.04|207.64|0
1648581410000|2022-03-29 19:16:50|210.2|207.8|209.89|207.49|210.2|207.8|209.89|207.49|0
1648581420000|2022-03-29 19:17:00|209.73|207.33|210.2|207.8|210.2|207.8|209.73|207.33|0
1648581430000|2022-03-29 19:17:10|210.52|208.12|210.36|207.96|210.6|208.2|210.36|207.96|0
1648581440000|2022-03-29 19:17:20|210.2|207.8|210.04|207.64|210.2|207.8|210.04|207.64|0
1648581450000|2022-03-29 19:17:30|209.89|207.49|209.57|207.17|209.89|207.49|209.57|207.17|0
1648581460000|2022-03-29 19:17:40|209.73|207.33|209.73|207.33|209.73|207.33|209.57|207.17|0
1648581470000|2022-03-29 19:17:50|209.57|207.17|209.88|207.48|209.88|207.48|209.57|207.17|0
1648581480000|2022-03-29 19:18:00|209.73|207.33|209.41|207.01|209.73|207.33|209.41|207.01|0
1648581490000|2022-03-29 19:18:10|209.57|207.17|209.41|207.01|209.57|207.17|209.41|207.01|0
1648581500000|2022-03-29 19:18:20|209.25|206.85|212.07|209.67|212.07|209.67|209.25|206.85|0
1648581510000|2022-03-29 19:18:30|211.91|209.51|212.54|210.14|212.54|210.14|211.91|209.51|0
1648581520000|2022-03-29 19:18:40|211.31|208.91|211.63|209.23|211.63|209.23|211.31|208.91|0
1648581530000|2022-03-29 19:18:50|211.47|209.07|211.63|209.23|211.95|209.55|211.47|209.07|0
1648581540000|2022-03-29 19:19:00|211.16|208.76|210.5|208.1|211.16|208.76|210.34|207.94|0
1648581550000|2022-03-29 19:19:10|210.34|207.94|210.34|207.94|210.34|207.94|210.18|207.78|0
1648581560000|2022-03-29 19:19:20|210.18|207.78|210.18|207.78|210.34|207.94|210.18|207.78|0
1648581570000|2022-03-29 19:19:30|210.02|207.62|210.02|207.62|210.02|207.62|210.02|207.62|0
1648581580000|2022-03-29 19:19:40|210.18|207.78|210.02|207.62|210.34|207.94|210.02|207.62|0
1648581590000|2022-03-29 19:19:50|210.18|207.78|210.18|207.78|210.18|207.78|210.18|207.78|0
1648581600000|2022-03-29 19:20:00|210.02|207.62|209.71|207.31|210.02|207.62|209.71|207.31|0
1648581610000|2022-03-29 19:20:10|209.55|207.15|209.71|207.31|209.71|207.31|209.39|206.99|0
1648581620000|2022-03-29 19:20:20|209.55|207.15|209.55|207.15|209.71|207.31|209.55|207.15|0
1648581630000|2022-03-29 19:20:30|209.87|207.47|210.02|207.62|210.02|207.62|209.87|207.47|0
1648581640000|2022-03-29 19:20:40|209.87|207.47|209.71|207.31|209.87|207.47|209.71|207.31|0
1648581660000|2022-03-29 19:21:00|209.87|207.47|209.71|207.31|209.87|207.47|209.71|207.31|0
1648581670000|2022-03-29 19:21:10|209.55|207.15|209.55|207.15|209.55|207.15|209.55|207.15|0
1648581680000|2022-03-29 19:21:20|209.39|206.99|209.39|206.99|209.39|206.99|209.39|206.99|0
1648581690000|2022-03-29 19:21:30|209.24|206.84|209.55|207.15|209.55|207.15|209.24|206.84|0
1648581710000|2022-03-29 19:21:50|209.39|206.99|209.55|207.15|209.55|207.15|209.39|206.99|0
1648581720000|2022-03-29 19:22:00|210.02|207.62|210.18|207.78|210.18|207.78|210.02|207.62|0
1648581730000|2022-03-29 19:22:10|210.02|207.62|210.02|207.62|210.02|207.62|210.02|207.62|0
1648581740000|2022-03-29 19:22:20|210.18|207.78|210.02|207.62|210.18|207.78|210.02|207.62|0
1648581750000|2022-03-29 19:22:30|209.87|207.47|210.18|207.78|210.18|207.78|209.87|207.47|0
1648581760000|2022-03-29 19:22:40|209.87|207.47|209.87|207.47|209.87|207.47|209.71|207.31|0
1648581770000|2022-03-29 19:22:50|209.71|207.31|209.71|207.31|209.71|207.31|209.71|207.31|0
1648581780000|2022-03-29 19:23:00|209.55|207.15|209.55|207.15|209.55|207.15|209.55|207.15|0
1648581790000|2022-03-29 19:23:10|209.39|206.99|209.47|207.07|209.55|207.15|209.39|206.99|0
1648581800000|2022-03-29 19:23:20|209.71|207.31|210.02|207.62|210.02|207.62|209.71|207.31|0
1648581810000|2022-03-29 19:23:30|209.86|207.46|210.02|207.62|210.02|207.62|209.86|207.46|0
1648581820000|2022-03-29 19:23:40|210.18|207.78|210.18|207.78|210.5|208.1|210.18|207.78|0
1648581830000|2022-03-29 19:23:50|210.02|207.62|209.86|207.46|210.02|207.62|209.86|207.46|0
1648581840000|2022-03-29 19:24:00|209.71|207.31|209.39|206.99|209.71|207.31|209.39|206.99|0
1648581850000|2022-03-29 19:24:10|209.23|206.83|209.39|206.99|209.39|206.99|209.23|206.83|0
1648581860000|2022-03-29 19:24:20|209.55|207.15|209.86|207.46|209.86|207.46|209.55|207.15|0
1648581870000|2022-03-29 19:24:30|209.39|206.99|209.23|206.83|209.39|206.99|209.23|206.83|0
1648581880000|2022-03-29 19:24:40|209.86|207.46|210.81|208.41|210.81|208.41|209.86|207.46|0
1648581890000|2022-03-29 19:24:50|210.5|208.1|210.65|208.25|210.97|208.57|210.5|208.1|0
1648581900000|2022-03-29 19:25:00|210.97|208.57|210.5|208.1|210.97|208.57|210.5|208.1|0
1648581910000|2022-03-29 19:25:10|210.65|208.25|210.65|208.25|210.65|208.25|210.65|208.25|0
1648581920000|2022-03-29 19:25:20|210.81|208.41|210.65|208.25|210.81|208.41|210.65|208.25|0
1648581930000|2022-03-29 19:25:30|210.81|208.41|210.81|208.41|210.81|208.41|210.81|208.41|0
1648581940000|2022-03-29 19:25:40|210.65|208.25|210.5|208.1|210.81|208.41|210.34|207.94|0
1648581950000|2022-03-29 19:25:50|210.65|208.25|210.18|207.78|210.65|208.25|210.18|207.78|0
1648581960000|2022-03-29 19:26:00|210.02|207.62|209.39|206.99|210.02|207.62|209.39|206.99|0
1648581970000|2022-03-29 19:26:10|209.55|207.15|209.39|206.99|209.55|207.15|209.39|206.99|0
1648581980000|2022-03-29 19:26:20|209.55|207.15|209.39|206.99|209.55|207.15|209.23|206.83|0
1648581990000|2022-03-29 19:26:30|209.86|207.46|209.86|207.46|209.86|207.46|209.86|207.46|0
1648582000000|2022-03-29 19:26:40|210.02|207.62|210.02|207.62|210.02|207.62|209.86|207.46|0
1648582010000|2022-03-29 19:26:50|209.86|207.46|209.86|207.46|209.86|207.46|209.55|207.15|0
1648582020000|2022-03-29 19:27:00|209.71|207.31|210.18|207.78|210.18|207.78|209.71|207.31|0
1648582030000|2022-03-29 19:27:10|210.02|207.62|210.34|207.94|210.34|207.94|210.02|207.62|0
1648582040000|2022-03-29 19:27:20|210.65|208.25|210.65|208.25|210.81|208.41|210.65|208.25|0
1648582050000|2022-03-29 19:27:30|210.81|208.41|211.13|208.73|211.13|208.73|210.81|208.41|0
1648582060000|2022-03-29 19:27:40|211.29|208.89|211.13|208.73|211.29|208.89|210.97|208.57|0
1648582070000|2022-03-29 19:27:50|211.29|208.89|211.13|208.73|211.29|208.89|211.13|208.73|0
1648582080000|2022-03-29 19:28:00|210.97|208.57|210.49|208.09|210.97|208.57|210.49|208.09|0
1648582090000|2022-03-29 19:28:10|210.34|207.94|210.34|207.94|210.34|207.94|210.34|207.94|0
1648582100000|2022-03-29 19:28:20|210.65|208.25|210.34|207.94|210.65|208.25|210.34|207.94|0
1648582110000|2022-03-29 19:28:30|210.18|207.78|210.18|207.78|210.18|207.78|210.18|207.78|0
1648582120000|2022-03-29 19:28:40|210.02|207.62|209.39|206.99|210.02|207.62|209.39|206.99|0
1648582130000|2022-03-29 19:28:50|209.55|207.15|209.55|207.15|209.7|207.3|209.55|207.15|0
1648582140000|2022-03-29 19:29:00|209.39|206.99|209.55|207.15|209.7|207.3|209.39|206.99|0
1648582150000|2022-03-29 19:29:10|209.39|206.99|209.39|206.99|209.55|207.15|209.39|206.99|0
1648582160000|2022-03-29 19:29:20|209.31|206.91|209.07|206.67|209.31|206.91|209.07|206.67|0
1648582170000|2022-03-29 19:29:30|208.92|206.52|208.92|206.52|208.92|206.52|208.76|206.36|0
1648582180000|2022-03-29 19:29:40|208.6|206.2|208.92|206.52|208.92|206.52|208.6|206.2|0
1648582190000|2022-03-29 19:29:50|208.6|206.2|208.6|206.2|208.6|206.2|208.6|206.2|0
1648582200000|2022-03-29 19:30:00|208.44|206.04|208.29|205.89|208.6|206.2|208.29|205.89|0
1648582210000|2022-03-29 19:30:10|208.6|206.2|208.76|206.36|208.76|206.36|208.6|206.2|0
1648582220000|2022-03-29 19:30:20|209.07|206.67|209.07|206.67|209.07|206.67|208.92|206.52|0
1648582230000|2022-03-29 19:30:30|208.76|206.36|208.92|206.52|209.07|206.67|208.76|206.36|0
1648582240000|2022-03-29 19:30:40|209.07|206.67|209.07|206.67|209.07|206.67|209.07|206.67|0
1648582250000|2022-03-29 19:30:50|209.23|206.83|209.39|206.99|209.39|206.99|209.23|206.83|0
1648582260000|2022-03-29 19:31:00|209.55|207.15|209.23|206.83|209.55|207.15|209.23|206.83|0
1648582270000|2022-03-29 19:31:10|209.31|206.91|209.07|206.67|209.39|206.99|209.07|206.67|0
1648582280000|2022-03-29 19:31:20|208.92|206.52|208.92|206.52|209.07|206.67|208.92|206.52|0
1648582290000|2022-03-29 19:31:30|208.76|206.36|208.76|206.36|208.76|206.36|208.76|206.36|0
1648582300000|2022-03-29 19:31:40|208.92|206.52|208.92|206.52|208.92|206.52|208.92|206.52|0
1648582310000|2022-03-29 19:31:50|208.76|206.36|208.84|206.44|208.84|206.44|208.76|206.36|0
1648582320000|2022-03-29 19:32:00|208.76|206.36|209.39|206.99|209.39|206.99|208.76|206.36|0
1648582330000|2022-03-29 19:32:10|209.54|207.14|209.39|206.99|209.54|207.14|209.23|206.83|0
1648582340000|2022-03-29 19:32:20|209.31|206.91|208.91|206.51|209.31|206.91|208.91|206.51|0
1648582350000|2022-03-29 19:32:30|209.07|206.67|208.6|206.2|209.07|206.67|208.6|206.2|0
1648582360000|2022-03-29 19:32:40|208.76|206.36|208.13|205.73|208.76|206.36|208.13|205.73|0
1648582370000|2022-03-29 19:32:50|208.44|206.04|208.44|206.04|208.44|206.04|208.29|205.89|0
1648582380000|2022-03-29 19:33:00|208.6|206.2|208.44|206.04|208.6|206.2|208.44|206.04|0
1648582390000|2022-03-29 19:33:10|208.29|205.89|208.29|205.89|208.44|206.04|208.29|205.89|0
1648582400000|2022-03-29 19:33:20|208.13|205.73|208.13|205.73|208.13|205.73|208.13|205.73|0
1648582410000|2022-03-29 19:33:30|207.97|205.57|207.9|205.5|207.97|205.57|207.81|205.41|0
1648582420000|2022-03-29 19:33:40|207.81|205.41|208.13|205.73|208.13|205.73|207.81|205.41|0
1648582430000|2022-03-29 19:33:50|207.97|205.57|207.66|205.26|207.97|205.57|207.66|205.26|0
1648582440000|2022-03-29 19:34:00|207.81|205.41|207.66|205.26|207.97|205.57|207.66|205.26|0
1648582450000|2022-03-29 19:34:10|207.5|205.1|207.34|204.94|207.58|205.18|207.34|204.94|0
1648582460000|2022-03-29 19:34:20|207.19|204.79|207.11|204.71|207.19|204.79|207.11|204.71|0
1648582470000|2022-03-29 19:34:30|206.72|204.32|206.25|203.85|206.72|204.32|206.09|203.69|0
1648582480000|2022-03-29 19:34:40|206.4|204|206.25|203.85|206.4|204|206.25|203.85|0
1648582490000|2022-03-29 19:34:50|206.17|203.77|206.09|203.69|206.25|203.85|206.09|203.69|0
1648582500000|2022-03-29 19:35:00|206.25|203.85|205.62|203.22|206.25|203.85|205.62|203.22|0
1648582510000|2022-03-29 19:35:10|205.78|203.38|205.78|203.38|205.94|203.54|205.78|203.38|0
1648582520000|2022-03-29 19:35:20|205.94|203.54|205.78|203.38|206.09|203.69|205.78|203.38|0
1648582530000|2022-03-29 19:35:30|205.62|203.22|205.62|203.22|205.62|203.22|205.62|203.22|0
1648582550000|2022-03-29 19:35:50|205.31|202.91|205.31|202.91|205.62|203.22|205.31|202.91|0
1648582560000|2022-03-29 19:36:00|205.16|202.76|205.16|202.76|205.31|202.91|205.16|202.76|0
1648582570000|2022-03-29 19:36:10|205.31|202.91|205.62|203.22|205.62|203.22|205.16|202.76|0
1648582580000|2022-03-29 19:36:20|205.47|203.07|205.62|203.22|205.62|203.22|205.47|203.07|0
1648582600000|2022-03-29 19:36:40|205.47|203.07|205.31|202.91|205.47|203.07|205.31|202.91|0
1648582610000|2022-03-29 19:36:50|205.47|203.07|205.47|203.07|205.47|203.07|205.47|203.07|0
1648582620000|2022-03-29 19:37:00|205.62|203.22|205.62|203.22|205.62|203.22|205.47|203.07|0
1648582630000|2022-03-29 19:37:10|205.78|203.38|206.56|204.16|206.56|204.16|205.78|203.38|0
1648582640000|2022-03-29 19:37:20|206.87|204.47|206.4|204|206.87|204.47|206.4|204|0
1648582650000|2022-03-29 19:37:30|206.72|204.32|206.87|204.47|206.87|204.47|206.72|204.32|0
1648582660000|2022-03-29 19:37:40|207.19|204.79|207.03|204.63|207.19|204.79|207.03|204.63|0
1648582670000|2022-03-29 19:37:50|207.19|204.79|207.34|204.94|207.34|204.94|207.03|204.63|0
1648582680000|2022-03-29 19:38:00|207.5|205.1|207.65|205.25|207.65|205.25|207.5|205.1|0
1648582690000|2022-03-29 19:38:10|207.5|205.1|207.81|205.41|207.81|205.41|207.5|205.1|0
1648582700000|2022-03-29 19:38:20|207.65|205.25|207.81|205.41|207.81|205.41|207.65|205.25|0
1648582710000|2022-03-29 19:38:30|207.65|205.25|207.97|205.57|207.97|205.57|207.65|205.25|0
1648582720000|2022-03-29 19:38:40|207.81|205.41|207.81|205.41|207.97|205.57|207.81|205.41|0
1648582730000|2022-03-29 19:38:50|207.65|205.25|207.65|205.25|207.65|205.25|207.65|205.25|0
1648582740000|2022-03-29 19:39:00|207.81|205.41|208.13|205.73|208.13|205.73|207.65|205.25|0
1648582750000|2022-03-29 19:39:10|208.44|206.04|208.12|205.72|208.44|206.04|208.12|205.72|0
1648582760000|2022-03-29 19:39:20|207.97|205.57|207.81|205.41|207.97|205.57|207.81|205.41|0
1648582770000|2022-03-29 19:39:30|207.97|205.57|207.97|205.57|207.97|205.57|207.81|205.41|0
1648582780000|2022-03-29 19:39:40|208.12|205.72|208.44|206.04|208.44|206.04|208.12|205.72|0
1648582790000|2022-03-29 19:39:50|208.28|205.88|208.28|205.88|208.28|205.88|208.12|205.72|0
1648582800000|2022-03-29 19:40:00|208.12|205.72|207.97|205.57|208.12|205.72|207.97|205.57|0
1648582810000|2022-03-29 19:40:10|208.12|205.72|208.12|205.72|208.12|205.72|208.12|205.72|0
1648582820000|2022-03-29 19:40:20|207.97|205.57|207.97|205.57|208.12|205.72|207.97|205.57|0
1648582830000|2022-03-29 19:40:30|208.12|205.72|207.81|205.41|208.12|205.72|207.81|205.41|0
1648582840000|2022-03-29 19:40:40|207.97|205.57|208.12|205.72|208.12|205.72|207.97|205.57|0
1648582850000|2022-03-29 19:40:50|207.97|205.57|207.81|205.41|207.97|205.57|207.81|205.41|0
1648582860000|2022-03-29 19:41:00|207.65|205.25|207.97|205.57|207.97|205.57|207.65|205.25|0
1648582870000|2022-03-29 19:41:10|208.28|205.88|208.12|205.72|208.28|205.88|207.97|205.57|0
1648582880000|2022-03-29 19:41:20|207.97|205.57|207.81|205.41|207.97|205.57|207.81|205.41|0
1648582890000|2022-03-29 19:41:30|207.65|205.25|207.97|205.57|207.97|205.57|207.65|205.25|0
1648582900000|2022-03-29 19:41:40|208.28|205.88|208.28|205.88|208.28|205.88|208.28|205.88|0
1648582910000|2022-03-29 19:41:50|208.44|206.04|208.91|206.51|208.91|206.51|208.44|206.04|0
1648582920000|2022-03-29 19:42:00|209.07|206.67|209.7|207.3|209.7|207.3|209.07|206.67|0
1648582930000|2022-03-29 19:42:10|209.38|206.98|209.22|206.82|209.38|206.98|209.22|206.82|0
1648582940000|2022-03-29 19:42:20|209.54|207.14|209.85|207.45|209.85|207.45|209.38|206.98|0
1648582950000|2022-03-29 19:42:30|209.7|207.3|209.7|207.3|209.85|207.45|209.7|207.3|0
1648582960000|2022-03-29 19:42:40|210.01|207.61|209.85|207.45|210.01|207.61|209.85|207.45|0
1648582970000|2022-03-29 19:42:50|210.01|207.61|209.85|207.45|210.01|207.61|209.85|207.45|0
1648582980000|2022-03-29 19:43:00|210.01|207.61|210.8|208.4|210.8|208.4|210.01|207.61|0
1648582990000|2022-03-29 19:43:10|210.96|208.56|209.9|207.5|211.12|208.72|209.9|207.5|0
1648583000000|2022-03-29 19:43:20|209.74|207.34|209.9|207.5|210.06|207.66|209.74|207.34|0
1648583010000|2022-03-29 19:43:30|209.58|207.18|209.42|207.02|209.74|207.34|209.42|207.02|0
1648583020000|2022-03-29 19:43:40|209.11|206.71|209.11|206.71|209.11|206.71|209.11|206.71|0
1648583030000|2022-03-29 19:43:50|209.26|206.86|208.79|206.39|209.26|206.86|208.79|206.39|0
1648583040000|2022-03-29 19:44:00|208.63|206.23|208.16|205.76|208.79|206.39|208.16|205.76|0
1648583050000|2022-03-29 19:44:10|208.32|205.92|208.56|206.16|208.63|206.23|208.32|205.92|0
1648583060000|2022-03-29 19:44:20|208.47|206.07|208.47|206.07|208.63|206.23|208.47|206.07|0
1648583070000|2022-03-29 19:44:30|208.32|205.92|208.47|206.07|208.47|206.07|208.16|205.76|0
1648583080000|2022-03-29 19:44:40|208.32|205.92|207.84|205.44|208.32|205.92|207.84|205.44|0
1648583090000|2022-03-29 19:44:50|207.68|205.28|207.21|204.81|207.68|205.28|207.21|204.81|0
1648583100000|2022-03-29 19:45:00|207.53|205.13|207.53|205.13|207.68|205.28|207.53|205.13|0
1648583110000|2022-03-29 19:45:10|207.37|204.97|207.53|205.13|207.53|205.13|207.37|204.97|0
1648583120000|2022-03-29 19:45:20|207.68|205.28|207.37|204.97|207.68|205.28|207.37|204.97|0
1648583130000|2022-03-29 19:45:30|207.53|205.13|206.9|204.5|207.53|205.13|206.9|204.5|0
1648583140000|2022-03-29 19:45:40|206.74|204.34|206.9|204.5|206.9|204.5|206.74|204.34|0
1648583150000|2022-03-29 19:45:50|206.58|204.18|206.58|204.18|206.58|204.18|206.58|204.18|0
1648583160000|2022-03-29 19:46:00|206.42|204.02|205.95|203.55|206.42|204.02|205.95|203.55|0
1648583170000|2022-03-29 19:46:10|205.8|203.4|205.17|202.77|205.8|203.4|205.17|202.77|0
1648583180000|2022-03-29 19:46:20|204.86|202.46|204.54|202.14|204.86|202.46|204.54|202.14|0
1648583190000|2022-03-29 19:46:30|204.7|202.3|204.7|202.3|204.7|202.3|204.7|202.3|0
1648583200000|2022-03-29 19:46:40|205.09|202.69|205.01|202.61|205.09|202.69|205.01|202.61|0
1648583210000|2022-03-29 19:46:50|204.86|202.46|204.7|202.3|205.01|202.61|204.7|202.3|0
1648583220000|2022-03-29 19:47:00|204.54|202.14|204.54|202.14|204.54|202.14|204.54|202.14|0
1648583230000|2022-03-29 19:47:10|204.7|202.3|204.85|202.45|204.85|202.45|204.54|202.14|0
1648583240000|2022-03-29 19:47:20|205.32|202.92|205.48|203.08|205.48|203.08|205.32|202.92|0
1648583250000|2022-03-29 19:47:30|205.17|202.77|205.32|202.92|205.48|203.08|205.17|202.77|0
1648583260000|2022-03-29 19:47:40|205.01|202.61|205.17|202.77|205.17|202.77|205.01|202.61|0
1648583270000|2022-03-29 19:47:50|205.09|202.69|205.32|202.92|205.32|202.92|205.09|202.69|0
1648583280000|2022-03-29 19:48:00|205.17|202.77|205.79|203.39|205.79|203.39|205.17|202.77|0
1648583290000|2022-03-29 19:48:10|205.95|203.55|206.74|204.34|206.89|204.49|205.95|203.55|0
1648583300000|2022-03-29 19:48:20|206.66|204.26|205.17|202.77|206.66|204.26|205.17|202.77|0
1648583310000|2022-03-29 19:48:30|205.32|202.92|205.95|203.55|205.95|203.55|205.32|202.92|0
1648583320000|2022-03-29 19:48:40|205.79|203.39|205.79|203.39|205.95|203.55|205.79|203.39|0
1648583330000|2022-03-29 19:48:50|205.64|203.24|206.19|203.79|206.26|203.86|205.64|203.24|0
1648583340000|2022-03-29 19:49:00|205.79|203.39|206.42|204.02|206.42|204.02|205.79|203.39|0
1648583350000|2022-03-29 19:49:10|206.26|203.86|206.42|204.02|206.74|204.34|206.26|203.86|0
1648583360000|2022-03-29 19:49:20|206.26|203.86|207.52|205.12|207.52|205.12|206.26|203.86|0
1648583370000|2022-03-29 19:49:30|207.84|205.44|208.15|205.75|208.31|205.91|207.84|205.44|0
1648583380000|2022-03-29 19:49:40|208|205.6|207.21|204.81|208|205.6|207.21|204.81|0
1648583390000|2022-03-29 19:49:50|206.74|204.34|207.05|204.65|207.05|204.65|206.42|204.02|0
1648583400000|2022-03-29 19:50:00|205.95|203.55|207.68|205.28|207.68|205.28|205.95|203.55|0
1648583410000|2022-03-29 19:50:10|207.52|205.12|207.68|205.28|208|205.6|207.52|205.12|0
1648583420000|2022-03-29 19:50:20|207.05|204.65|207.21|204.81|207.21|204.81|207.05|204.65|0
1648583430000|2022-03-29 19:50:30|207.68|205.28|207.68|205.28|207.68|205.28|207.52|205.12|0
1648583440000|2022-03-29 19:50:40|207.52|205.12|207.68|205.28|207.84|205.44|207.52|205.12|0
1648583450000|2022-03-29 19:50:50|207.52|205.12|207.37|204.97|207.52|205.12|207.37|204.97|0
1648583460000|2022-03-29 19:51:00|207.21|204.81|207.68|205.28|207.68|205.28|207.05|204.65|0
1648583470000|2022-03-29 19:51:10|207.84|205.44|208.15|205.75|208.15|205.75|207.76|205.36|0
1648583480000|2022-03-29 19:51:20|208.63|206.23|209.26|206.86|209.42|207.02|208.63|206.23|0
1648583490000|2022-03-29 19:51:30|209.42|207.02|210.05|207.65|210.05|207.65|209.42|207.02|0
1648583500000|2022-03-29 19:51:40|210.85|208.45|210.69|208.29|211.01|208.61|210.69|208.29|0
1648583510000|2022-03-29 19:51:50|210.53|208.13|210.69|208.29|210.85|208.45|210.53|208.13|0
1648583520000|2022-03-29 19:52:00|210.85|208.45|211.01|208.61|211.17|208.77|210.85|208.45|0
1648583530000|2022-03-29 19:52:10|211.49|209.09|211.17|208.77|211.49|209.09|211.17|208.77|0
1648583540000|2022-03-29 19:52:20|211.33|208.93|211.33|208.93|211.49|209.09|211.33|208.93|0
1648583550000|2022-03-29 19:52:30|210.85|208.45|210.05|207.65|210.85|208.45|209.58|207.18|0
1648583560000|2022-03-29 19:52:40|209.89|207.49|210.05|207.65|210.05|207.65|209.89|207.49|0
1648583570000|2022-03-29 19:52:50|210.14|207.74|209.89|207.49|210.14|207.74|209.89|207.49|0
1648583580000|2022-03-29 19:53:00|210.05|207.65|210.69|208.29|210.69|208.29|210.05|207.65|0
1648583590000|2022-03-29 19:53:10|210.53|208.13|210.53|208.13|210.53|208.13|210.45|208.05|0
1648583600000|2022-03-29 19:53:20|210.45|208.05|210.85|208.45|210.85|208.45|210.45|208.05|0
1648583610000|2022-03-29 19:53:30|211.64|209.24|211.8|209.4|211.96|209.56|211.64|209.24|0
1648583620000|2022-03-29 19:53:40|211.64|209.24|211.64|209.24|211.64|209.24|211.64|209.24|0
1648583630000|2022-03-29 19:53:50|211.96|209.56|211.33|208.93|211.96|209.56|211.33|208.93|0
1648583640000|2022-03-29 19:54:00|211.32|208.92|212.44|210.04|212.44|210.04|211.32|208.92|0
1648583650000|2022-03-29 19:54:10|212.6|210.2|212.76|210.36|212.76|210.36|212.6|210.2|0
1648583660000|2022-03-29 19:54:20|212.44|210.04|212.28|209.88|212.44|210.04|212.12|209.72|0
1648583670000|2022-03-29 19:54:30|212.76|210.36|212.6|210.2|212.76|210.36|212.6|210.2|0
1648583680000|2022-03-29 19:54:40|210.69|208.29|211.17|208.77|211.48|209.08|210.37|207.97|0
1648583690000|2022-03-29 19:54:50|211.96|209.56|211.01|208.61|211.96|209.56|211.01|208.61|0
1648583700000|2022-03-29 19:55:00|211.8|209.4|211.96|209.56|211.96|209.56|211.8|209.4|0
1648583710000|2022-03-29 19:55:10|211.48|209.08|210.69|208.29|211.48|209.08|210.53|208.13|0
1648583720000|2022-03-29 19:55:20|210.37|207.97|209.42|207.02|210.37|207.97|209.42|207.02|0
1648583730000|2022-03-29 19:55:30|209.58|207.18|209.89|207.49|209.89|207.49|209.26|206.86|0
1648583740000|2022-03-29 19:55:40|210.05|207.65|209.89|207.49|210.05|207.65|209.73|207.33|0
1648583750000|2022-03-29 19:55:50|209.58|207.18|209.89|207.49|209.89|207.49|209.42|207.02|0
1648583760000|2022-03-29 19:56:00|210.05|207.65|209.89|207.49|210.05|207.65|209.73|207.33|0
1648583770000|2022-03-29 19:56:10|209.73|207.33|209.73|207.33|209.73|207.33|209.58|207.18|0
1648583780000|2022-03-29 19:56:20|209.58|207.18|209.58|207.18|209.58|207.18|209.58|207.18|0
1648583790000|2022-03-29 19:56:30|209.42|207.02|209.89|207.49|209.89|207.49|209.42|207.02|0
1648583800000|2022-03-29 19:56:40|209.73|207.33|209.73|207.33|209.73|207.33|209.57|207.17|0
1648583810000|2022-03-29 19:56:50|209.57|207.17|209.57|207.17|209.73|207.33|209.57|207.17|0
1648583820000|2022-03-29 19:57:00|209.73|207.33|210.37|207.97|210.53|208.13|209.73|207.33|0
1648583830000|2022-03-29 19:57:10|210.21|207.81|210.05|207.65|210.37|207.97|210.05|207.65|0
1648583840000|2022-03-29 19:57:20|210.21|207.81|210.37|207.97|210.37|207.97|210.21|207.81|0
1648583850000|2022-03-29 19:57:30|210.05|207.65|209.26|206.86|210.05|207.65|209.26|206.86|0
1648583860000|2022-03-29 19:57:40|208.78|206.38|208.94|206.54|208.94|206.54|208.78|206.38|0
1648583870000|2022-03-29 19:57:50|208.62|206.22|208.47|206.07|208.62|206.22|208.47|206.07|0
1648583880000|2022-03-29 19:58:00|208.62|206.22|208.15|205.75|208.62|206.22|208.15|205.75|0
1648583890000|2022-03-29 19:58:10|207.99|205.59|207.99|205.59|208.31|205.91|207.99|205.59|0
1648583900000|2022-03-29 19:58:20|208.15|205.75|208.15|205.75|208.15|205.75|207.83|205.43|0
1648583910000|2022-03-29 19:58:30|207.83|205.43|207.99|205.59|207.99|205.59|207.83|205.43|0
1648583920000|2022-03-29 19:58:40|207.68|205.28|207.83|205.43|207.83|205.43|207.68|205.28|0
1648583930000|2022-03-29 19:58:50|207.99|205.59|208.15|205.75|208.15|205.75|207.83|205.43|0
1648583940000|2022-03-29 19:59:00|208.31|205.91|209.1|206.7|209.26|206.86|208.31|205.91|0
1648583950000|2022-03-29 19:59:10|208.62|206.22|209.26|206.86|209.26|206.86|208.62|206.22|0
1648583960000|2022-03-29 19:59:20|209.34|206.94|209.1|206.7|209.34|206.94|208.62|206.22|0
1648583970000|2022-03-29 19:59:30|208.62|206.22|208.15|205.75|208.62|206.22|208.15|205.75|0
1648583980000|2022-03-29 19:59:40|207.99|205.59|208.15|205.75|208.15|205.75|207.68|205.28|0
1648583990000|2022-03-29 19:59:50|207.52|205.12|206.57|204.17|207.52|205.12|206.57|204.17|0
1648584000000|2022-03-29 20:00:00|206.73|204.33|206.89|204.49|206.89|204.49|206.73|204.33|0
1648584010000|2022-03-29 20:00:10|207.2|204.8|207.2|204.8|207.52|205.12|207.2|204.8|0
1648584020000|2022-03-29 20:00:20|206.73|204.33|206.89|204.49|206.89|204.49|206.73|204.33|0
1648584030000|2022-03-29 20:00:30|207.2|204.8|207.2|204.8|207.36|204.96|207.2|204.8|0
1648584040000|2022-03-29 20:00:40|207.36|204.96|207.52|205.12|207.52|205.12|207.36|204.96|0
1648584050000|2022-03-29 20:00:50|207.67|205.27|207.36|204.96|207.67|205.27|207.36|204.96|0
1648584060000|2022-03-29 20:01:00|207.2|204.8|207.36|204.96|207.36|204.96|207.2|204.8|0
1648584070000|2022-03-29 20:01:10|207.2|204.8|207.2|204.8|207.2|204.8|207.2|204.8|0
1648584080000|2022-03-29 20:01:20|207.36|204.96|207.83|205.43|207.83|205.43|207.36|204.96|0
1648584090000|2022-03-29 20:01:30|207.67|205.27|207.99|205.59|207.99|205.59|207.67|205.27|0
1648584100000|2022-03-29 20:01:40|208.31|205.91|207.52|205.12|208.31|205.91|207.36|204.96|0
1648584110000|2022-03-29 20:01:50|207.36|204.96|207.44|205.04|207.52|205.12|207.36|204.96|0
1648584120000|2022-03-29 20:02:00|207.52|205.12|207.52|205.12|207.52|205.12|207.52|205.12|0
1648584130000|2022-03-29 20:02:10|207.99|205.59|207.99|205.59|207.99|205.59|207.83|205.43|0
1648584140000|2022-03-29 20:02:20|208.15|205.75|207.99|205.59|208.15|205.75|207.99|205.59|0
1648584150000|2022-03-29 20:02:30|208.31|205.91|208.46|206.06|208.46|206.06|208.31|205.91|0
1648584160000|2022-03-29 20:02:40|208.31|205.91|208.31|205.91|208.31|205.91|208.15|205.75|0
1648584170000|2022-03-29 20:02:50|208.15|205.75|208.15|205.75|208.15|205.75|208.15|205.75|0
1648584180000|2022-03-29 20:03:00|208.31|205.91|208.46|206.06|208.46|206.06|208.31|205.91|0
1648584190000|2022-03-29 20:03:10|208.31|205.91|208.31|205.91|208.31|205.91|208.31|205.91|0
1648584200000|2022-03-29 20:03:20|208.15|205.75|208.3|205.9|208.3|205.9|208.15|205.75|0
1648584210000|2022-03-29 20:03:30|208.23|205.83|208.15|205.75|208.23|205.83|208.15|205.75|0
1648584220000|2022-03-29 20:03:40|207.99|205.59|208.15|205.75|208.15|205.75|207.99|205.59|0
1648584230000|2022-03-29 20:03:50|207.99|205.59|207.83|205.43|207.99|205.59|207.83|205.43|0
1648584240000|2022-03-29 20:04:00|207.67|205.27|207.83|205.43|207.83|205.43|207.67|205.27|0
1648584250000|2022-03-29 20:04:10|207.99|205.59|207.67|205.27|207.99|205.59|207.67|205.27|0
1648584260000|2022-03-29 20:04:20|207.83|205.43|207.91|205.51|207.99|205.59|207.83|205.43|0
1648584270000|2022-03-29 20:04:30|207.99|205.59|207.83|205.43|207.99|205.59|207.83|205.43|0
1648584280000|2022-03-29 20:04:40|207.67|205.27|207.52|205.12|207.67|205.27|207.52|205.12|0
1648584290000|2022-03-29 20:04:50|207.67|205.27|207.99|205.59|207.99|205.59|207.67|205.27|0
1648584300000|2022-03-29 20:05:00|207.83|205.43|208.3|205.9|208.3|205.9|207.83|205.43|0
1648584310000|2022-03-29 20:05:10|208.46|206.06|209.09|206.69|209.09|206.69|208.46|206.06|0
1648584320000|2022-03-29 20:05:20|209.25|206.85|209.73|207.33|209.73|207.33|209.25|206.85|0
1648584330000|2022-03-29 20:05:30|210.36|207.96|210.52|208.12|210.52|208.12|210.2|207.8|0
1648584340000|2022-03-29 20:05:40|211|208.6|211|208.6|211|208.6|211|208.6|0
1648584350000|2022-03-29 20:05:50|210.84|208.44|210.2|207.8|210.84|208.44|210.2|207.8|0
1648584360000|2022-03-29 20:06:00|209.73|207.33|210.36|207.96|210.36|207.96|209.73|207.33|0
1648584370000|2022-03-29 20:06:10|210.05|207.65|209.41|207.01|210.05|207.65|209.41|207.01|0
1648584380000|2022-03-29 20:06:20|209.73|207.33|209.73|207.33|209.73|207.33|209.73|207.33|0
1648584390000|2022-03-29 20:06:30|209.89|207.49|209.89|207.49|209.89|207.49|209.73|207.33|0
1648584400000|2022-03-29 20:06:40|210.05|207.65|210.05|207.65|210.05|207.65|210.05|207.65|0
1648584410000|2022-03-29 20:06:50|209.89|207.49|210.05|207.65|210.05|207.65|209.89|207.49|0
1648584420000|2022-03-29 20:07:00|209.89|207.49|209.89|207.49|209.89|207.49|209.73|207.33|0
1648584430000|2022-03-29 20:07:10|210.2|207.8|210.05|207.65|210.2|207.8|210.05|207.65|0
1648584440000|2022-03-29 20:07:20|210.2|207.8|210.05|207.65|210.2|207.8|209.89|207.49|0
1648584450000|2022-03-29 20:07:30|210.2|207.8|210.05|207.65|210.2|207.8|210.05|207.65|0
1648584460000|2022-03-29 20:07:40|210.2|207.8|210.13|207.73|210.2|207.8|210.04|207.64|0
1648584470000|2022-03-29 20:07:50|210.04|207.64|210.36|207.96|210.36|207.96|210.04|207.64|0
1648584480000|2022-03-29 20:08:00|210.04|207.64|210.04|207.64|210.04|207.64|210.04|207.64|0
1648584490000|2022-03-29 20:08:10|210.36|207.96|210.2|207.8|210.36|207.96|210.2|207.8|0
1648584500000|2022-03-29 20:08:20|210.36|207.96|210.36|207.96|210.52|208.12|210.36|207.96|0
1648584510000|2022-03-29 20:08:30|210.2|207.8|210.04|207.64|210.2|207.8|210.04|207.64|0
1648584520000|2022-03-29 20:08:40|210.2|207.8|210.2|207.8|210.2|207.8|210.2|207.8|0
1648584530000|2022-03-29 20:08:50|210.04|207.64|210.04|207.64|210.04|207.64|210.04|207.64|0
1648584540000|2022-03-29 20:09:00|209.89|207.49|210.04|207.64|210.04|207.64|209.89|207.49|0
1648584550000|2022-03-29 20:09:10|210.13|207.73|210.13|207.73|210.13|207.73|210.13|207.73|0
1648584560000|2022-03-29 20:09:20|210.04|207.64|209.89|207.49|210.04|207.64|209.89|207.49|0
1648584570000|2022-03-29 20:09:30|209.81|207.41|209.73|207.33|209.81|207.41|209.73|207.33|0
1648584590000|2022-03-29 20:09:50|209.89|207.49|209.88|207.48|209.89|207.49|209.73|207.33|0
1648584600000|2022-03-29 20:10:00|210.04|207.64|210.2|207.8|210.2|207.8|210.04|207.64|0
1648584610000|2022-03-29 20:10:10|210.13|207.73|210.04|207.64|210.13|207.73|210.04|207.64|0
1648584620000|2022-03-29 20:10:20|210.2|207.8|210.52|208.12|210.52|208.12|210.2|207.8|0
1648584640000|2022-03-29 20:10:40|210.36|207.96|210.36|207.96|210.52|208.12|210.36|207.96|0
1648584650000|2022-03-29 20:10:50|210.44|208.04|210.2|207.8|210.44|208.04|210.2|207.8|0
1648584660000|2022-03-29 20:11:00|210.36|207.96|210.2|207.8|210.36|207.96|210.2|207.8|0
1648584680000|2022-03-29 20:11:20|210.36|207.96|210.36|207.96|210.36|207.96|210.36|207.96|0
1648584690000|2022-03-29 20:11:30|210.52|208.12|210.36|207.96|210.52|208.12|210.36|207.96|0
1648584700000|2022-03-29 20:11:40|210.52|208.12|210.52|208.12|210.52|208.12|210.52|208.12|0
1648584710000|2022-03-29 20:11:50|210.36|207.96|210.36|207.96|210.36|207.96|210.36|207.96|0
1648584720000|2022-03-29 20:12:00|210.44|208.04|210.36|207.96|210.44|208.04|210.36|207.96|0
1648584740000|2022-03-29 20:12:20|210.2|207.8|210.2|207.8|210.2|207.8|210.2|207.8|0
1648584750000|2022-03-29 20:12:30|210.36|207.96|210.36|207.96|210.36|207.96|210.36|207.96|0
1648584760000|2022-03-29 20:12:40|210.52|208.12|210.52|208.12|210.52|208.12|210.52|208.12|0
1648584770000|2022-03-29 20:12:50|210.6|208.2|210.36|207.96|210.6|208.2|210.36|207.96|0
1648584780000|2022-03-29 20:13:00|210.2|207.8|210.52|208.12|210.52|208.12|210.2|207.8|0
1648584790000|2022-03-29 20:13:10|210.36|207.96|210.52|208.12|210.52|208.12|210.36|207.96|0
1648584800000|2022-03-29 20:13:20|210.36|207.96|210.52|208.12|210.52|208.12|210.36|207.96|0
1648584810000|2022-03-29 20:13:30|210.68|208.28|210.68|208.28|210.68|208.28|210.68|208.28|0
1648584820000|2022-03-29 20:13:40|210.52|208.12|210.36|207.96|210.52|208.12|210.36|207.96|0
1648584830000|2022-03-29 20:13:50|210.2|207.8|210.2|207.8|210.28|207.88|210.2|207.8|0
1648584840000|2022-03-29 20:14:00|210.04|207.64|210.04|207.64|210.04|207.64|210.04|207.64|0
1648584850000|2022-03-29 20:14:10|210.2|207.8|210.2|207.8|210.2|207.8|210.2|207.8|0
1648584860000|2022-03-29 20:14:20|210.36|207.96|210.36|207.96|210.36|207.96|210.2|207.8|0
1648584870000|2022-03-29 20:14:30|210.2|207.8|210.36|207.96|210.36|207.96|210.2|207.8|0
1648584880000|2022-03-29 20:14:40|210.68|208.28|210.68|208.28|210.68|208.28|210.68|208.28|0
1648584890000|2022-03-29 20:14:50|210.52|208.12|210.44|208.04|210.52|208.12|210.44|208.04|0
1648584910000|2022-03-29 20:15:10|210.72|207.92|210.72|207.92|210.72|207.92|210.72|207.92|0
1648584920000|2022-03-29 20:15:20|210.8|208|210.72|207.92|210.8|208|210.72|207.92|0
1648584930000|2022-03-29 20:15:30|210.88|208.08|210.88|208.08|210.88|208.08|210.88|208.08|0
1648584940000|2022-03-29 20:15:40|210.72|207.92|210.72|207.92|210.72|207.92|210.72|207.92|0
1648584950000|2022-03-29 20:15:50|210.56|207.76|210.56|207.76|210.56|207.76|210.56|207.76|0
1648584970000|2022-03-29 20:16:10|210.4|207.6|210.4|207.6|210.4|207.6|210.4|207.6|0
1648585030000|2022-03-29 20:17:10|210.24|207.44|210.4|207.6|210.4|207.6|210.24|207.44|0
1648585040000|2022-03-29 20:17:20|210.24|207.44|210.24|207.44|210.24|207.44|210.24|207.44|0
1648585050000|2022-03-29 20:17:30|210.32|207.52|210.4|207.6|210.4|207.6|210.32|207.52|0
1648585100000|2022-03-29 20:18:20|210.48|207.68|210.4|207.6|210.48|207.68|210.4|207.6|0
1648585110000|2022-03-29 20:18:30|210.48|207.68|210.56|207.76|210.56|207.76|210.48|207.68|0
1648585120000|2022-03-29 20:18:40|210.4|207.6|210.48|207.68|210.56|207.76|210.4|207.6|0
1648585140000|2022-03-29 20:19:00|210.56|207.76|210.4|207.6|210.56|207.76|210.4|207.6|0
1648585150000|2022-03-29 20:19:10|210.48|207.68|210.4|207.6|210.48|207.68|210.4|207.6|0
1648585170000|2022-03-29 20:19:30|210.24|207.44|210.24|207.44|210.24|207.44|210.24|207.44|0
1648585220000|2022-03-29 20:20:20|210.16|207.36|210.08|207.28|210.24|207.44|210.08|207.28|0
1648585230000|2022-03-29 20:20:30|209.92|207.12|210.08|207.28|210.08|207.28|209.92|207.12|0
1648585240000|2022-03-29 20:20:40|209.92|207.12|210.08|207.28|210.08|207.28|209.92|207.12|0
1648585270000|2022-03-29 20:21:10|209.92|207.12|209.92|207.12|209.92|207.12|209.92|207.12|0
1648585290000|2022-03-29 20:21:30|210.08|207.28|209.92|207.12|210.08|207.28|209.92|207.12|0
1648585330000|2022-03-29 20:22:10|209.6|206.8|209.68|206.88|209.68|206.88|209.6|206.8|0
1648585340000|2022-03-29 20:22:20|209.76|206.96|209.76|206.96|209.76|206.96|209.76|206.96|0
1648585370000|2022-03-29 20:22:50|209.92|207.12|209.92|207.12|209.92|207.12|209.92|207.12|0
1648585400000|2022-03-29 20:23:20|210.08|207.28|210.08|207.28|210.08|207.28|210.08|207.28|0
1648585420000|2022-03-29 20:23:40|210.24|207.44|210.08|207.28|210.24|207.44|210.08|207.28|0
1648585450000|2022-03-29 20:24:10|210.24|207.44|210.08|207.28|210.24|207.44|210.08|207.28|0
1648585470000|2022-03-29 20:24:30|210.24|207.44|210.24|207.44|210.24|207.44|210.24|207.44|0
1648585540000|2022-03-29 20:25:40|210.08|207.28|210.08|207.28|210.16|207.36|210.08|207.28|0
1648585560000|2022-03-29 20:26:00|209.92|207.12|210.08|207.28|210.08|207.28|209.92|207.12|0
1648585580000|2022-03-29 20:26:20|210.23|207.43|210.23|207.43|210.23|207.43|210.23|207.43|0
1648585660000|2022-03-29 20:27:40|210.39|207.59|210.23|207.43|210.39|207.59|210.23|207.43|0
1648585680000|2022-03-29 20:28:00|210.39|207.59|210.39|207.59|210.39|207.59|210.39|207.59|0
1648585710000|2022-03-29 20:28:30|210.48|207.68|210.07|207.27|210.48|207.68|210.07|207.27|0
1648585740000|2022-03-29 20:29:00|210.23|207.43|210.07|207.27|210.23|207.43|210.07|207.27|0
1648585760000|2022-03-29 20:29:20|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1648585770000|2022-03-29 20:29:30|210.23|207.43|210.23|207.43|210.23|207.43|210.23|207.43|0
1648585810000|2022-03-29 20:30:10|210.39|207.59|210.39|207.59|210.39|207.59|210.39|207.59|0
1648585820000|2022-03-29 20:30:20|210.23|207.43|210.23|207.43|210.32|207.52|210.23|207.43|0
1648585840000|2022-03-29 20:30:40|210.07|207.27|210.07|207.27|210.23|207.43|210.07|207.27|0
1648585850000|2022-03-29 20:30:50|210.16|207.36|210.23|207.43|210.23|207.43|210.16|207.36|0
1648585860000|2022-03-29 20:31:00|210.31|207.51|210.23|207.43|210.31|207.51|210.23|207.43|0
1648585870000|2022-03-29 20:31:10|210.39|207.59|210.39|207.59|210.39|207.59|210.39|207.59|0
1648585890000|2022-03-29 20:31:30|210.23|207.43|210.23|207.43|210.23|207.43|210.23|207.43|0
1648585920000|2022-03-29 20:32:00|210.07|207.27|210.23|207.43|210.23|207.43|210.07|207.27|0
1648585940000|2022-03-29 20:32:20|210.16|207.36|210.16|207.36|210.16|207.36|210.07|207.27|0
1648585950000|2022-03-29 20:32:30|210.23|207.43|210.07|207.27|210.23|207.43|210.07|207.27|0
1648585980000|2022-03-29 20:33:00|210.23|207.43|210.23|207.43|210.23|207.43|210.23|207.43|0
1648586000000|2022-03-29 20:33:20|210.07|207.27|209.91|207.11|210.07|207.27|209.91|207.11|0
1648586020000|2022-03-29 20:33:40|210.07|207.27|210.07|207.27|210.07|207.27|210.07|207.27|0
1648586030000|2022-03-29 20:33:50|210.15|207.35|210.15|207.35|210.15|207.35|210.15|207.35|0
1648586040000|2022-03-29 20:34:00|210.23|207.43|210.07|207.27|210.23|207.43|210.07|207.27|0
1648586050000|2022-03-29 20:34:10|209.91|207.11|210|207.2|210|207.2|209.91|207.11|0
1648586060000|2022-03-29 20:34:20|209.91|207.11|209.91|207.11|210|207.2|209.91|207.11|0
1648586070000|2022-03-29 20:34:30|210|207.2|210|207.2|210|207.2|210|207.2|0
1648586080000|2022-03-29 20:34:40|209.91|207.11|209.91|207.11|209.91|207.11|209.91|207.11|0
1648586100000|2022-03-29 20:35:00|210.07|207.27|210.07|207.27|210.07|207.27|210.07|207.27|0
1648586120000|2022-03-29 20:35:20|209.91|207.11|210.07|207.27|210.07|207.27|209.91|207.11|0
1648586130000|2022-03-29 20:35:30|209.99|207.19|209.91|207.11|209.99|207.19|209.91|207.11|0
1648586140000|2022-03-29 20:35:40|209.75|206.95|209.75|206.95|209.75|206.95|209.75|206.95|0
1648586190000|2022-03-29 20:36:30|209.59|206.79|209.59|206.79|209.59|206.79|209.59|206.79|0
1648586200000|2022-03-29 20:36:40|209.75|206.95|209.59|206.79|209.75|206.95|209.59|206.79|0
1648586210000|2022-03-29 20:36:50|209.75|206.95|209.59|206.79|209.75|206.95|209.59|206.79|0
1648586230000|2022-03-29 20:37:10|209.44|206.64|209.44|206.64|209.44|206.64|209.44|206.64|0
1648586290000|2022-03-29 20:38:10|209.59|206.79|209.59|206.79|209.59|206.79|209.59|206.79|0
1648586340000|2022-03-29 20:39:00|209.43|206.63|209.43|206.63|209.43|206.63|209.43|206.63|0
1648586470000|2022-03-29 20:41:10|209.52|206.72|209.43|206.63|209.52|206.72|209.43|206.63|0
1648586480000|2022-03-29 20:41:20|209.36|206.56|209.36|206.56|209.36|206.56|209.36|206.56|0
1648586490000|2022-03-29 20:41:30|209.28|206.48|209.28|206.48|209.28|206.48|209.28|206.48|0
1648586500000|2022-03-29 20:41:40|209.27|206.47|209.43|206.63|209.43|206.63|209.27|206.47|0
1648586520000|2022-03-29 20:42:00|209.52|206.72|209.59|206.79|209.59|206.79|209.52|206.72|0
1648586530000|2022-03-29 20:42:10|209.43|206.63|209.43|206.63|209.43|206.63|209.43|206.63|0
1648586550000|2022-03-29 20:42:30|209.59|206.79|209.59|206.79|209.59|206.79|209.52|206.72|0
1648586580000|2022-03-29 20:43:00|209.43|206.63|209.43|206.63|209.43|206.63|209.43|206.63|0
1648586700000|2022-03-29 20:45:00|209.27|206.47|209.11|206.31|209.27|206.47|209.11|206.31|0
1648586720000|2022-03-29 20:45:20|208.96|206.16|209.11|206.31|209.11|206.31|208.96|206.16|0
1648586730000|2022-03-29 20:45:30|209.04|206.24|209.04|206.24|209.04|206.24|209.04|206.24|0
1648586740000|2022-03-29 20:45:40|208.96|206.16|209.11|206.31|209.11|206.31|208.96|206.16|0
1648586750000|2022-03-29 20:45:50|208.96|206.16|209.11|206.31|209.11|206.31|208.96|206.16|0
1648586760000|2022-03-29 20:46:00|208.96|206.16|208.96|206.16|208.96|206.16|208.96|206.16|0
1648586770000|2022-03-29 20:46:10|208.8|206|208.8|206|208.8|206|208.8|206|0
1648586790000|2022-03-29 20:46:30|208.96|206.16|208.96|206.16|208.96|206.16|208.96|206.16|0
1648586800000|2022-03-29 20:46:40|209.11|206.31|208.96|206.16|209.11|206.31|208.96|206.16|0
1648586810000|2022-03-29 20:46:50|209.04|206.24|208.96|206.16|209.04|206.24|208.96|206.16|0
1648586820000|2022-03-29 20:47:00|209.11|206.31|209.11|206.31|209.11|206.31|209.11|206.31|0
1648586830000|2022-03-29 20:47:10|208.96|206.16|209.11|206.31|209.11|206.31|208.96|206.16|0
1648586890000|2022-03-29 20:48:10|209.04|206.24|208.95|206.15|209.04|206.24|208.95|206.15|0
1648586920000|2022-03-29 20:48:40|209.11|206.31|209.11|206.31|209.11|206.31|209.11|206.31|0
1648586930000|2022-03-29 20:48:50|209.19|206.39|209.19|206.39|209.19|206.39|209.19|206.39|0
1648586940000|2022-03-29 20:49:00|209.27|206.47|209.27|206.47|209.27|206.47|209.27|206.47|0
1648586980000|2022-03-29 20:49:40|209.11|206.31|209.11|206.31|209.11|206.31|209.11|206.31|0
1648587000000|2022-03-29 20:50:00|209.43|206.63|209.43|206.63|209.43|206.63|209.43|206.63|0
1648587010000|2022-03-29 20:50:10|209.27|206.47|209.27|206.47|209.27|206.47|209.27|206.47|0
1648587030000|2022-03-29 20:50:30|209.43|206.63|209.27|206.47|209.43|206.63|209.27|206.47|0
1648587040000|2022-03-29 20:50:40|209.19|206.39|209.11|206.31|209.19|206.39|209.11|206.31|0
1648587050000|2022-03-29 20:50:50|209.27|206.47|209.27|206.47|209.27|206.47|209.27|206.47|0
1648587060000|2022-03-29 20:51:00|209.11|206.31|209.11|206.31|209.11|206.31|209.11|206.31|0
1648587110000|2022-03-29 20:51:50|209.27|206.47|209.27|206.47|209.27|206.47|209.27|206.47|0
1648587120000|2022-03-29 20:52:00|209.11|206.31|209.27|206.47|209.27|206.47|209.11|206.31|0
1648587140000|2022-03-29 20:52:20|209.11|206.31|209.11|206.31|209.11|206.31|209.11|206.31|0
1648587180000|2022-03-29 20:53:00|209.27|206.47|209.27|206.47|209.27|206.47|209.27|206.47|0
1648587240000|2022-03-29 20:54:00|209.35|206.55|209.43|206.63|209.43|206.63|209.35|206.55|0
1648587250000|2022-03-29 20:54:10|209.35|206.55|209.43|206.63|209.43|206.63|209.27|206.47|0
1648587260000|2022-03-29 20:54:20|209.27|206.47|209.27|206.47|209.27|206.47|209.27|206.47|0
1648587270000|2022-03-29 20:54:30|209.43|206.63|209.43|206.63|209.43|206.63|209.43|206.63|0
1648587310000|2022-03-29 20:55:10|209.35|206.55|209.35|206.55|209.35|206.55|209.35|206.55|0
1648587330000|2022-03-29 20:55:30|209.43|206.63|209.43|206.63|209.43|206.63|209.43|206.63|0
1648587340000|2022-03-29 20:55:40|209.51|206.71|209.51|206.71|209.51|206.71|209.51|206.71|0
1648587350000|2022-03-29 20:55:50|209.58|206.78|209.58|206.78|209.58|206.78|209.58|206.78|0
1648587360000|2022-03-29 20:56:00|209.51|206.71|209.43|206.63|209.51|206.71|209.43|206.63|0
1648587410000|2022-03-29 20:56:50|209.27|206.47|209.27|206.47|209.27|206.47|209.27|206.47|0
1648587420000|2022-03-29 20:57:00|209.42|206.62|209.42|206.62|209.42|206.62|209.42|206.62|0
1648587490000|2022-03-29 20:58:10|209.51|206.71|209.51|206.71|209.51|206.71|209.51|206.71|0
1648587500000|2022-03-29 20:58:20|209.58|206.78|209.9|207.1|209.9|207.1|209.58|206.78|0
1648587510000|2022-03-29 20:58:30|210.06|207.26|209.9|207.1|210.06|207.26|209.9|207.1|0
1648587520000|2022-03-29 20:58:40|209.98|207.18|209.9|207.1|210.06|207.26|209.9|207.1|0
1648587530000|2022-03-29 20:58:50|209.74|206.94|209.74|206.94|209.74|206.94|209.74|206.94|0
1648587540000|2022-03-29 20:59:00|209.9|207.1|209.9|207.1|209.9|207.1|209.9|207.1|0
1648587570000|2022-03-29 20:59:30|209.98|207.18|210.06|207.26|210.06|207.26|209.98|207.18|0
1648587580000|2022-03-29 20:59:40|210.14|207.34|209.9|207.1|210.22|207.42|209.9|207.1|0
1648587590000|2022-03-29 20:59:50|210.06|207.26|210.14|207.34|210.14|207.34|210.06|207.26|0
1648587600000|2022-03-29 21:00:00|210.1|207.3|210.1|207.3|210.1|207.3|210.1|207.3|0
1648587610000|2022-03-29 21:00:10|210.24|207.44|210.24|207.44|210.24|207.44|210.24|207.44|0
1648587620000|2022-03-29 21:00:20|210.21|207.41|210.21|207.41|210.21|207.41|210.21|207.41|0
1648587630000|2022-03-29 21:00:30|210.24|207.44|210.24|207.44|210.24|207.44|210.24|207.44|0
1648587640000|2022-03-29 21:00:40|210.26|207.46|210.26|207.46|210.26|207.46|210.26|207.46|0
1648587680000|2022-03-29 21:01:20|210.33|207.53|210.33|207.53|210.33|207.53|210.33|207.53|0
1648587700000|2022-03-29 21:01:40|210.26|207.46|210.26|207.46|210.26|207.46|210.26|207.46|0
1648587710000|2022-03-29 21:01:50|210.23|207.43|210.23|207.43|210.23|207.43|210.23|207.43|0
1648587720000|2022-03-29 21:02:00|210.26|207.46|210.28|207.48|210.28|207.48|210.26|207.46|0
1648587740000|2022-03-29 21:02:20|210.3|207.5|210.35|207.55|210.35|207.55|210.3|207.5|0
1648587760000|2022-03-29 21:02:40|210.28|207.48|210.3|207.5|210.35|207.55|210.28|207.48|0
1648587770000|2022-03-29 21:02:50|210.28|207.48|210.28|207.48|210.28|207.48|210.28|207.48|0
1648587780000|2022-03-29 21:03:00|210.26|207.46|210.26|207.46|210.26|207.46|210.26|207.46|0
1648587790000|2022-03-29 21:03:10|210.3|207.5|210.3|207.5|210.3|207.5|210.3|207.5|0
1648587860000|2022-03-29 21:04:20|210.26|207.46|210.35|207.55|210.35|207.55|210.26|207.46|0
1648587880000|2022-03-29 21:04:40|210.4|207.6|210.4|207.6|210.4|207.6|210.4|207.6|0
1648587910000|2022-03-29 21:05:10|210.42|207.62|210.42|207.62|210.42|207.62|210.42|207.62|0
1648587930000|2022-03-29 21:05:30|210.4|207.6|210.4|207.6|210.4|207.6|210.4|207.6|0
1648587980000|2022-03-29 21:06:20|210.44|207.64|210.44|207.64|210.44|207.64|210.44|207.64|0
1648587990000|2022-03-29 21:06:30|210.51|207.71|210.51|207.71|210.51|207.71|210.51|207.71|0
1648588030000|2022-03-29 21:07:10|210.65|207.85|210.65|207.85|210.65|207.85|210.65|207.85|0
1648588060000|2022-03-29 21:07:40|210.7|207.9|210.7|207.9|210.7|207.9|210.7|207.9|0
1648588070000|2022-03-29 21:07:50|210.65|207.85|210.61|207.81|210.65|207.85|210.61|207.81|0
1648588080000|2022-03-29 21:08:00|210.54|207.74|210.56|207.76|210.56|207.76|210.54|207.74|0
1648588090000|2022-03-29 21:08:10|210.54|207.74|210.63|207.83|210.63|207.83|210.54|207.74|0
1648588100000|2022-03-29 21:08:20|210.69|207.89|210.69|207.89|210.69|207.89|210.69|207.89|0
1648588120000|2022-03-29 21:08:40|210.62|207.82|210.62|207.82|210.62|207.82|210.62|207.82|0
1648588130000|2022-03-29 21:08:50|210.65|207.85|210.65|207.85|210.65|207.85|210.65|207.85|0
1648588170000|2022-03-29 21:09:30|210.61|207.81|210.61|207.81|210.61|207.81|210.61|207.81|0
1648588200000|2022-03-29 21:10:00|210.6|207.8|210.6|207.8|210.6|207.8|210.6|207.8|0
1648588240000|2022-03-29 21:10:40|210.53|207.73|210.53|207.73|210.53|207.73|210.53|207.73|0
1648588270000|2022-03-29 21:11:10|211.15|208.35|211.15|208.35|211.15|208.35|211.15|208.35|0
1648588330000|2022-03-29 21:12:10|210.99|208.19|210.9|208.1|210.99|208.19|210.9|208.1|0
1648588340000|2022-03-29 21:12:20|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1648588360000|2022-03-29 21:12:40|211.02|208.22|211.02|208.22|211.02|208.22|211.02|208.22|0
1648588380000|2022-03-29 21:13:00|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1648588390000|2022-03-29 21:13:10|210.9|208.1|210.9|208.1|210.9|208.1|210.9|208.1|0
1648588410000|2022-03-29 21:13:30|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1648588420000|2022-03-29 21:13:40|210.9|208.1|210.9|208.1|210.9|208.1|210.9|208.1|0
1648588490000|2022-03-29 21:14:50|210.89|208.09|210.89|208.09|210.89|208.09|210.89|208.09|0
1648588550000|2022-03-29 21:15:50|210.88|208.08|210.88|208.08|210.88|208.08|210.88|208.08|0
1648588570000|2022-03-29 21:16:10|210.83|208.03|210.83|208.03|210.83|208.03|210.83|208.03|0
1648588650000|2022-03-29 21:17:30|210.87|208.07|210.8|208|210.87|208.07|210.8|208|0
1648588660000|2022-03-29 21:17:40|210.87|208.07|210.87|208.07|210.87|208.07|210.87|208.07|0
1648588670000|2022-03-29 21:17:50|210.89|208.09|210.89|208.09|210.89|208.09|210.89|208.09|0
1648588680000|2022-03-29 21:18:00|210.99|208.19|210.94|208.14|210.99|208.19|210.94|208.14|0
1648588690000|2022-03-29 21:18:10|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1648588700000|2022-03-29 21:18:20|211.03|208.23|210.99|208.19|211.03|208.23|210.99|208.19|0
1648588720000|2022-03-29 21:18:40|211.13|208.33|211.22|208.42|211.22|208.42|211.13|208.33|0
1648588730000|2022-03-29 21:18:50|211.24|208.44|211.29|208.49|211.29|208.49|211.24|208.44|0
1648588750000|2022-03-29 21:19:10|211.38|208.58|211.45|208.65|211.45|208.65|211.38|208.58|0
1648588760000|2022-03-29 21:19:20|211.1|208.3|211.1|208.3|211.1|208.3|211.1|208.3|0
1648588770000|2022-03-29 21:19:30|211.08|208.28|211.06|208.26|211.08|208.28|211.06|208.26|0
1648588780000|2022-03-29 21:19:40|211.1|208.3|211.22|208.42|211.22|208.42|211.1|208.3|0
1648588800000|2022-03-29 21:20:00|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1648588900000|2022-03-29 21:21:40|211.22|208.42|211.13|208.33|211.22|208.42|211.13|208.33|0
1648588990000|2022-03-29 21:23:10|210.96|208.16|210.96|208.16|210.96|208.16|210.96|208.16|0
1648589060000|2022-03-29 21:24:20|210.89|208.09|210.89|208.09|210.89|208.09|210.89|208.09|0
1648589070000|2022-03-29 21:24:30|211.01|208.21|211.06|208.26|211.06|208.26|211.01|208.21|0
1648589080000|2022-03-29 21:24:40|211.03|208.23|211.03|208.23|211.03|208.23|211.03|208.23|0
1648589090000|2022-03-29 21:24:50|211.06|208.26|211.06|208.26|211.06|208.26|211.06|208.26|0
1648589100000|2022-03-29 21:25:00|211.05|208.25|210.98|208.18|211.05|208.25|210.98|208.18|0
1648589120000|2022-03-29 21:25:20|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1648589140000|2022-03-29 21:25:40|210.98|208.18|210.96|208.16|210.98|208.18|210.96|208.16|0
1648589160000|2022-03-29 21:26:00|210.94|208.14|210.94|208.14|210.94|208.14|210.94|208.14|0
1648589190000|2022-03-29 21:26:30|210.85|208.05|210.82|208.02|210.85|208.05|210.82|208.02|0
1648589280000|2022-03-29 21:28:00|210.87|208.07|210.87|208.07|210.87|208.07|210.87|208.07|0
1648589330000|2022-03-29 21:28:50|210.82|208.02|210.82|208.02|210.82|208.02|210.82|208.02|0
1648589340000|2022-03-29 21:29:00|210.78|207.98|210.78|207.98|210.78|207.98|210.78|207.98|0
1648589350000|2022-03-29 21:29:10|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1648589360000|2022-03-29 21:29:20|210.82|208.02|210.82|208.02|210.82|208.02|210.82|208.02|0
1648589400000|2022-03-29 21:30:00|210.77|207.97|210.77|207.97|210.77|207.97|210.77|207.97|0
1648589410000|2022-03-29 21:30:10|210.68|207.88|210.68|207.88|210.68|207.88|210.68|207.88|0
1648589470000|2022-03-29 21:31:10|210.75|207.95|210.79|207.99|210.79|207.99|210.75|207.95|0
1648589510000|2022-03-29 21:31:50|210.77|207.97|210.77|207.97|210.77|207.97|210.77|207.97|0
1648589600000|2022-03-29 21:33:20|210.66|207.86|210.67|207.87|210.67|207.87|210.66|207.86|0
1648589620000|2022-03-29 21:33:40|210.66|207.86|210.66|207.86|210.66|207.86|210.66|207.86|0
1648589640000|2022-03-29 21:34:00|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1648589800000|2022-03-29 21:36:40|210.67|207.87|210.67|207.87|210.67|207.87|210.67|207.87|0
1648589880000|2022-03-29 21:38:00|210.74|207.94|210.77|207.97|210.77|207.97|210.74|207.94|0
1648589890000|2022-03-29 21:38:10|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1648589900000|2022-03-29 21:38:20|210.58|207.78|210.58|207.78|210.58|207.78|210.58|207.78|0
1648589970000|2022-03-29 21:39:30|210.53|207.73|210.56|207.76|210.56|207.76|210.53|207.73|0
1648590080000|2022-03-29 21:41:20|210.86|208.06|210.86|208.06|210.86|208.06|210.86|208.06|0
1648590090000|2022-03-29 21:41:30|210.85|208.05|210.85|208.05|210.85|208.05|210.85|208.05|0
1648590100000|2022-03-29 21:41:40|210.88|208.08|210.85|208.05|210.88|208.08|210.85|208.05|0
1648590140000|2022-03-29 21:42:20|210.71|207.91|210.71|207.91|210.71|207.91|210.71|207.91|0
1648590190000|2022-03-29 21:43:10|210.67|207.87|210.67|207.87|210.67|207.87|210.67|207.87|0
1648590220000|2022-03-29 21:43:40|210.65|207.85|210.65|207.85|210.65|207.85|210.65|207.85|0
1648590250000|2022-03-29 21:44:10|210.67|207.87|210.67|207.87|210.67|207.87|210.67|207.87|0
1648590260000|2022-03-29 21:44:20|210.71|207.91|210.71|207.91|210.71|207.91|210.71|207.91|0
1648590380000|2022-03-29 21:46:20|210.69|207.89|210.69|207.89|210.69|207.89|210.69|207.89|0
1648590430000|2022-03-29 21:47:10|210.71|207.91|210.62|207.82|210.71|207.91|210.62|207.82|0
1648590460000|2022-03-29 21:47:40|210.65|207.85|210.65|207.85|210.65|207.85|210.65|207.85|0
1648590520000|2022-03-29 21:48:40|210.71|207.91|210.65|207.85|210.71|207.91|210.65|207.85|0
1648590530000|2022-03-29 21:48:50|210.69|207.89|210.69|207.89|210.69|207.89|210.69|207.89|0
1648590540000|2022-03-29 21:49:00|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1648590550000|2022-03-29 21:49:10|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1648590560000|2022-03-29 21:49:20|210.99|208.19|210.85|208.05|210.99|208.19|210.85|208.05|0
1648590630000|2022-03-29 21:50:30|210.99|208.19|210.85|208.05|210.99|208.19|210.85|208.05|0
1648590680000|2022-03-29 21:51:20|210.92|208.12|210.85|208.05|210.92|208.12|210.85|208.05|0
1648590700000|2022-03-29 21:51:40|210.69|207.89|210.69|207.89|210.69|207.89|210.69|207.89|0
1648590710000|2022-03-29 21:51:50|210.71|207.91|210.73|207.93|210.73|207.93|210.71|207.91|0
1648590750000|2022-03-29 21:52:30|210.69|207.89|210.69|207.89|210.69|207.89|210.69|207.89|0
1648590790000|2022-03-29 21:53:10|210.66|207.86|210.66|207.86|210.66|207.86|210.66|207.86|0
1648590830000|2022-03-29 21:53:50|210.62|207.82|210.66|207.86|210.66|207.86|210.62|207.82|0
1648590850000|2022-03-29 21:54:10|210.71|207.91|210.66|207.86|210.71|207.91|210.66|207.86|0
1648590880000|2022-03-29 21:54:40|210.62|207.82|210.62|207.82|210.62|207.82|210.62|207.82|0
1648590940000|2022-03-29 21:55:40|210.71|207.91|210.62|207.82|210.71|207.91|210.62|207.82|0
1648591020000|2022-03-29 21:57:00|210.59|207.79|210.59|207.79|210.59|207.79|210.59|207.79|0
1648591170000|2022-03-29 21:59:30|210.57|207.77|210.57|207.77|210.57|207.77|210.57|207.77|0
1648591190000|2022-03-29 21:59:50|210.59|207.79|210.59|207.79|210.59|207.79|210.59|207.79|0
1648591200000|2022-03-29 22:00:00|209.95|207.15|210.74|207.94|210.9|208.1|209.95|207.15|0
1648591210000|2022-03-29 22:00:10|210.58|207.78|210.58|207.78|210.66|207.86|210.58|207.78|0
1648591220000|2022-03-29 22:00:20|210.5|207.7|210.66|207.86|210.82|208.02|210.5|207.7|0
1648591240000|2022-03-29 22:00:40|210.5|207.7|210.58|207.78|210.58|207.78|210.5|207.7|0
1648591250000|2022-03-29 22:00:50|210.66|207.86|210.58|207.78|210.66|207.86|210.58|207.78|0
1648591260000|2022-03-29 22:01:00|210.5|207.7|210.66|207.86|210.66|207.86|210.34|207.54|0
1648591270000|2022-03-29 22:01:10|210.5|207.7|210.58|207.78|210.58|207.78|210.5|207.7|0
1648591280000|2022-03-29 22:01:20|210.66|207.86|210.66|207.86|210.66|207.86|210.66|207.86|0
1648591290000|2022-03-29 22:01:30|210.5|207.7|210.5|207.7|210.5|207.7|210.5|207.7|0
1648591310000|2022-03-29 22:01:50|210.42|207.62|210.5|207.7|210.5|207.7|210.34|207.54|0
1648591330000|2022-03-29 22:02:10|210.82|208.02|210.82|208.02|210.82|208.02|210.82|208.02|0
1648591340000|2022-03-29 22:02:20|210.98|208.18|211.14|208.34|211.14|208.34|210.98|208.18|0
1648591350000|2022-03-29 22:02:30|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1648591360000|2022-03-29 22:02:40|211.45|208.65|211.45|208.65|211.45|208.65|211.3|208.5|0
1648591370000|2022-03-29 22:02:50|211.54|208.74|211.45|208.65|211.54|208.74|211.45|208.65|0
1648591380000|2022-03-29 22:03:00|211.3|208.5|211.3|208.5|211.3|208.5|211.3|208.5|0
1648591390000|2022-03-29 22:03:10|211.22|208.42|211.3|208.5|211.45|208.65|211.22|208.42|0
1648591400000|2022-03-29 22:03:20|211.38|208.58|211.45|208.65|211.45|208.65|211.3|208.5|0
1648591410000|2022-03-29 22:03:30|211.61|208.81|211.61|208.81|211.61|208.81|211.61|208.81|0
1648591430000|2022-03-29 22:03:50|211.54|208.74|211.54|208.74|211.61|208.81|211.45|208.65|0
1648591440000|2022-03-29 22:04:00|211.29|208.49|211.38|208.58|211.45|208.65|211.29|208.49|0
1648591450000|2022-03-29 22:04:10|211.29|208.49|211.14|208.34|211.29|208.49|211.14|208.34|0
1648591480000|2022-03-29 22:04:40|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1648591490000|2022-03-29 22:04:50|211.54|208.74|211.61|208.81|211.61|208.81|211.54|208.74|0
1648591510000|2022-03-29 22:05:10|211.7|208.9|211.77|208.97|211.77|208.97|211.7|208.9|0
1648591520000|2022-03-29 22:05:20|211.7|208.9|211.77|208.97|211.77|208.97|211.7|208.9|0
1648591530000|2022-03-29 22:05:30|211.93|209.13|211.93|209.13|211.93|209.13|211.93|209.13|0
1648591540000|2022-03-29 22:05:40|212.01|209.21|212.01|209.21|212.01|209.21|212.01|209.21|0
1648591550000|2022-03-29 22:05:50|212.17|209.37|212.01|209.21|212.17|209.37|212.01|209.21|0
1648591560000|2022-03-29 22:06:00|211.93|209.13|212.17|209.37|212.17|209.37|211.93|209.13|0
1648591580000|2022-03-29 22:06:20|212.41|209.61|212.89|210.09|212.89|210.09|212.41|209.61|0
1648591590000|2022-03-29 22:06:30|212.65|209.85|212.97|210.17|212.97|210.17|212.65|209.85|0
1648591600000|2022-03-29 22:06:40|212.89|210.09|212.97|210.17|212.97|210.17|212.89|210.09|0
1648591610000|2022-03-29 22:06:50|213.05|210.25|212.81|210.01|213.05|210.25|212.81|210.01|0
1648591620000|2022-03-29 22:07:00|212.97|210.17|212.73|209.93|212.97|210.17|212.73|209.93|0
1648591630000|2022-03-29 22:07:10|212.65|209.85|212.73|209.93|212.73|209.93|212.65|209.85|0
1648591640000|2022-03-29 22:07:20|212.57|209.77|212.65|209.85|212.73|209.93|212.57|209.77|0
1648591650000|2022-03-29 22:07:30|212.89|210.09|212.81|210.01|212.89|210.09|212.73|209.93|0
1648591660000|2022-03-29 22:07:40|212.89|210.09|212.89|210.09|212.89|210.09|212.89|210.09|0
1648591670000|2022-03-29 22:07:50|212.73|209.93|212.73|209.93|212.73|209.93|212.73|209.93|0
1648591680000|2022-03-29 22:08:00|212.89|210.09|212.97|210.17|212.97|210.17|212.89|210.09|0
1648591690000|2022-03-29 22:08:10|212.89|210.09|212.89|210.09|212.89|210.09|212.89|210.09|0
1648591720000|2022-03-29 22:08:40|212.81|210.01|213.05|210.25|213.05|210.25|212.81|210.01|0
1648591730000|2022-03-29 22:08:50|212.89|210.09|212.89|210.09|212.89|210.09|212.89|210.09|0
1648591740000|2022-03-29 22:09:00|212.97|210.17|213.05|210.25|213.05|210.25|212.97|210.17|0
1648591750000|2022-03-29 22:09:10|213.21|210.41|213.13|210.33|213.21|210.41|213.13|210.33|0
1648591760000|2022-03-29 22:09:20|213.21|210.41|213.05|210.25|213.21|210.41|213.05|210.25|0
1648591770000|2022-03-29 22:09:30|212.97|210.17|213.05|210.25|213.05|210.25|212.89|210.09|0
1648591780000|2022-03-29 22:09:40|212.97|210.17|212.97|210.17|212.97|210.17|212.89|210.09|0
1648591790000|2022-03-29 22:09:50|212.89|210.09|212.89|210.09|212.89|210.09|212.89|210.09|0
1648591800000|2022-03-29 22:10:00|212.73|209.93|212.73|209.93|212.73|209.93|212.73|209.93|0
1648591830000|2022-03-29 22:10:30|212.81|210.01|212.81|210.01|212.81|210.01|212.81|210.01|0
1648591840000|2022-03-29 22:10:40|212.73|209.93|212.73|209.93|212.73|209.93|212.73|209.93|0
1648591850000|2022-03-29 22:10:50|212.81|210.01|212.97|210.17|212.97|210.17|212.81|210.01|0
1648591860000|2022-03-29 22:11:00|213.21|210.41|212.89|210.09|213.21|210.41|212.89|210.09|0
1648591870000|2022-03-29 22:11:10|213.05|210.25|213.05|210.25|213.05|210.25|213.05|210.25|0
1648591910000|2022-03-29 22:11:50|212.89|210.09|212.89|210.09|212.89|210.09|212.89|210.09|0
1648591920000|2022-03-29 22:12:00|212.97|210.17|213.05|210.25|213.05|210.25|212.97|210.17|0
1648591930000|2022-03-29 22:12:10|212.89|210.09|213.05|210.25|213.05|210.25|212.89|210.09|0
1648591940000|2022-03-29 22:12:20|212.97|210.17|213.05|210.25|213.05|210.25|212.89|210.09|0
1648591950000|2022-03-29 22:12:30|213.21|210.41|213.21|210.41|213.21|210.41|213.21|210.41|0
1648591960000|2022-03-29 22:12:40|213.05|210.25|213.05|210.25|213.05|210.25|213.05|210.25|0
1648591970000|2022-03-29 22:12:50|212.89|210.09|212.97|210.17|212.97|210.17|212.89|210.09|0
1648591980000|2022-03-29 22:13:00|212.89|210.09|213.05|210.25|213.05|210.25|212.89|210.09|0
1648592000000|2022-03-29 22:13:20|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1648592010000|2022-03-29 22:13:30|213.05|210.25|213.05|210.25|213.05|210.25|213.05|210.25|0
1648592020000|2022-03-29 22:13:40|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1648592030000|2022-03-29 22:13:50|213.05|210.25|213.21|210.41|213.21|210.41|213.05|210.25|0
1648592040000|2022-03-29 22:14:00|213.05|210.25|213.05|210.25|213.05|210.25|213.05|210.25|0
1648592070000|2022-03-29 22:14:30|212.89|210.09|212.97|210.17|212.97|210.17|212.89|210.09|0
1648592080000|2022-03-29 22:14:40|212.89|210.09|212.89|210.09|213.05|210.25|212.73|209.93|0
1648592090000|2022-03-29 22:14:50|212.81|210.01|212.89|210.09|212.89|210.09|212.81|210.01|0
1648592100000|2022-03-29 22:15:00|212.73|209.93|212.73|209.93|212.73|209.93|212.73|209.93|0
1648592130000|2022-03-29 22:15:30|212.65|209.85|212.57|209.77|212.65|209.85|212.57|209.77|0
1648592150000|2022-03-29 22:15:50|213.05|210.25|212.88|210.08|213.05|210.25|212.88|210.08|0
1648592170000|2022-03-29 22:16:10|212.72|209.92|212.72|209.92|212.72|209.92|212.72|209.92|0
1648592180000|2022-03-29 22:16:20|212.81|210.01|212.81|210.01|212.81|210.01|212.81|210.01|0
1648592190000|2022-03-29 22:16:30|212.72|209.92|212.72|209.92|212.72|209.92|212.72|209.92|0
1648592270000|2022-03-29 22:17:50|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1648592280000|2022-03-29 22:18:00|212.72|209.92|212.88|210.08|212.88|210.08|212.72|209.92|0
1648592290000|2022-03-29 22:18:10|212.72|209.92|212.72|209.92|212.72|209.92|212.72|209.92|0
1648592300000|2022-03-29 22:18:20|212.56|209.76|212.65|209.85|212.72|209.92|212.56|209.76|0
1648592310000|2022-03-29 22:18:30|212.72|209.92|212.72|209.92|212.72|209.92|212.65|209.85|0
1648592320000|2022-03-29 22:18:40|212.56|209.76|212.56|209.76|212.56|209.76|212.56|209.76|0
1648592340000|2022-03-29 22:19:00|212.65|209.85|212.72|209.92|212.72|209.92|212.65|209.85|0
1648592350000|2022-03-29 22:19:10|212.56|209.76|212.56|209.76|212.65|209.85|212.56|209.76|0
1648592430000|2022-03-29 22:20:30|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1648592450000|2022-03-29 22:20:50|212.72|209.92|213.04|210.24|213.04|210.24|212.72|209.92|0
1648592460000|2022-03-29 22:21:00|212.88|210.08|212.72|209.92|212.88|210.08|212.72|209.92|0
1648592470000|2022-03-29 22:21:10|212.81|210.01|212.72|209.92|212.81|210.01|212.72|209.92|0
1648592500000|2022-03-29 22:21:40|212.56|209.76|212.56|209.76|212.56|209.76|212.56|209.76|0
1648592520000|2022-03-29 22:22:00|212.49|209.69|212.24|209.44|212.49|209.69|212.24|209.44|0
1648592530000|2022-03-29 22:22:10|212.4|209.6|212.4|209.6|212.4|209.6|212.4|209.6|0
1648592560000|2022-03-29 22:22:40|212.32|209.52|212.32|209.52|212.32|209.52|212.32|209.52|0
1648592570000|2022-03-29 22:22:50|212.48|209.68|212.4|209.6|212.48|209.68|212.4|209.6|0
1648592590000|2022-03-29 22:23:10|212.08|209.28|212.24|209.44|212.24|209.44|212.08|209.28|0
1648592600000|2022-03-29 22:23:20|212.08|209.28|212.08|209.28|212.08|209.28|212.08|209.28|0
1648592610000|2022-03-29 22:23:30|211.92|209.12|212.08|209.28|212.08|209.28|211.92|209.12|0
1648592620000|2022-03-29 22:23:40|212|209.2|212|209.2|212|209.2|212|209.2|0
1648592630000|2022-03-29 22:23:50|211.92|209.12|212.08|209.28|212.08|209.28|211.92|209.12|0
1648592640000|2022-03-29 22:24:00|212|209.2|212|209.2|212|209.2|212|209.2|0
1648592650000|2022-03-29 22:24:10|212.08|209.28|212.08|209.28|212.08|209.28|212.08|209.28|0
1648592660000|2022-03-29 22:24:20|212|209.2|212.08|209.28|212.08|209.28|211.92|209.12|0
1648592680000|2022-03-29 22:24:40|211.92|209.12|211.92|209.12|211.92|209.12|211.92|209.12|0
1648592700000|2022-03-29 22:25:00|212.08|209.28|211.92|209.12|212.08|209.28|211.92|209.12|0
1648592710000|2022-03-29 22:25:10|211.84|209.04|212.08|209.28|212.08|209.28|211.84|209.04|0
1648592720000|2022-03-29 22:25:20|212.4|209.6|212.4|209.6|212.4|209.6|212.4|209.6|0
1648592730000|2022-03-29 22:25:30|212.56|209.76|212.56|209.76|212.56|209.76|212.56|209.76|0
1648592740000|2022-03-29 22:25:40|212.4|209.6|212.4|209.6|212.4|209.6|212.4|209.6|0
1648592750000|2022-03-29 22:25:50|212.24|209.44|211.92|209.12|212.24|209.44|211.92|209.12|0
1648592760000|2022-03-29 22:26:00|212.08|209.28|211.92|209.12|212.08|209.28|211.92|209.12|0
1648592770000|2022-03-29 22:26:10|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1648592780000|2022-03-29 22:26:20|211.68|208.88|211.68|208.88|211.68|208.88|211.6|208.8|0
1648592790000|2022-03-29 22:26:30|211.76|208.96|211.6|208.8|211.76|208.96|211.6|208.8|0
1648592810000|2022-03-29 22:26:50|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1648592820000|2022-03-29 22:27:00|211.6|208.8|211.76|208.96|211.76|208.96|211.6|208.8|0
1648592830000|2022-03-29 22:27:10|211.68|208.88|211.68|208.88|211.68|208.88|211.68|208.88|0
1648592840000|2022-03-29 22:27:20|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1648592850000|2022-03-29 22:27:30|211.76|208.96|211.6|208.8|211.76|208.96|211.44|208.64|0
1648592870000|2022-03-29 22:27:50|211.44|208.64|211.52|208.72|211.52|208.72|211.44|208.64|0
1648592880000|2022-03-29 22:28:00|211.44|208.64|211.44|208.64|211.44|208.64|211.44|208.64|0
1648592890000|2022-03-29 22:28:10|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1648592900000|2022-03-29 22:28:20|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1648592920000|2022-03-29 22:28:40|211.28|208.48|211.12|208.32|211.28|208.48|211.12|208.32|0
1648592950000|2022-03-29 22:29:10|210.96|208.16|210.96|208.16|210.96|208.16|210.96|208.16|0
1648592970000|2022-03-29 22:29:30|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1648592980000|2022-03-29 22:29:40|211.44|208.64|211.44|208.64|211.44|208.64|211.44|208.64|0
1648593000000|2022-03-29 22:30:00|211.28|208.48|211.12|208.32|211.28|208.48|211.12|208.32|0
1648593010000|2022-03-29 22:30:10|210.96|208.16|210.96|208.16|210.96|208.16|210.96|208.16|0
1648593040000|2022-03-29 22:30:40|210.8|208|210.96|208.16|210.96|208.16|210.8|208|0
1648593050000|2022-03-29 22:30:50|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1648593060000|2022-03-29 22:31:00|211.28|208.48|211.2|208.4|211.28|208.48|211.2|208.4|0
1648593070000|2022-03-29 22:31:10|211.28|208.48|211.28|208.48|211.28|208.48|211.12|208.32|0
1648593090000|2022-03-29 22:31:30|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1648593100000|2022-03-29 22:31:40|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1648593120000|2022-03-29 22:32:00|211.2|208.4|211.28|208.48|211.28|208.48|211.2|208.4|0
1648593130000|2022-03-29 22:32:10|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1648593140000|2022-03-29 22:32:20|210.96|208.16|210.8|208|210.96|208.16|210.8|208|0
1648593150000|2022-03-29 22:32:30|210.96|208.16|210.8|208|210.96|208.16|210.8|208|0
1648593200000|2022-03-29 22:33:20|210.64|207.84|210.64|207.84|210.64|207.84|210.64|207.84|0
1648593210000|2022-03-29 22:33:30|210.8|208|210.8|208|210.8|208|210.8|208|0
1648593220000|2022-03-29 22:33:40|210.64|207.84|210.64|207.84|210.64|207.84|210.64|207.84|0
1648593230000|2022-03-29 22:33:50|210.8|208|210.64|207.84|210.8|208|210.64|207.84|0
1648593250000|2022-03-29 22:34:10|210.72|207.92|211.12|208.32|211.12|208.32|210.72|207.92|0
1648593260000|2022-03-29 22:34:20|211.28|208.48|211.44|208.64|211.44|208.64|211.28|208.48|0
1648593270000|2022-03-29 22:34:30|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1648593300000|2022-03-29 22:35:00|210.96|208.16|210.96|208.16|210.96|208.16|210.96|208.16|0
1648593310000|2022-03-29 22:35:10|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1648593320000|2022-03-29 22:35:20|210.96|208.16|211.28|208.48|211.28|208.48|210.96|208.16|0
1648593330000|2022-03-29 22:35:30|211.2|208.4|211.2|208.4|211.2|208.4|211.2|208.4|0
1648593340000|2022-03-29 22:35:40|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1648593390000|2022-03-29 22:36:30|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1648593400000|2022-03-29 22:36:40|210.8|208|210.8|208|210.8|208|210.8|208|0
1648593440000|2022-03-29 22:37:20|210.64|207.84|210.64|207.84|210.64|207.84|210.64|207.84|0
1648593460000|2022-03-29 22:37:40|210.48|207.68|210.48|207.68|210.48|207.68|210.48|207.68|0
1648593470000|2022-03-29 22:37:50|210.64|207.84|210.64|207.84|210.64|207.84|210.64|207.84|0
1648593480000|2022-03-29 22:38:00|210.48|207.68|210.48|207.68|210.48|207.68|210.48|207.68|0
1648593500000|2022-03-29 22:38:20|210.64|207.84|210.48|207.68|210.64|207.84|210.48|207.68|0
1648593510000|2022-03-29 22:38:30|210.32|207.52|210.32|207.52|210.32|207.52|210.32|207.52|0
1648593520000|2022-03-29 22:38:40|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1648593530000|2022-03-29 22:38:50|210.32|207.52|210.32|207.52|210.32|207.52|210.32|207.52|0
1648593550000|2022-03-29 22:39:10|210.4|207.6|210.32|207.52|210.4|207.6|210.32|207.52|0
1648593560000|2022-03-29 22:39:20|210.48|207.68|210.32|207.52|210.48|207.68|210.32|207.52|0
1648593610000|2022-03-29 22:40:10|210.24|207.44|210.24|207.44|210.24|207.44|210.24|207.44|0
1648593620000|2022-03-29 22:40:20|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1648593680000|2022-03-29 22:41:20|210.32|207.52|210.32|207.52|210.32|207.52|210.32|207.52|0
1648593690000|2022-03-29 22:41:30|210.4|207.6|210.32|207.52|210.4|207.6|210.32|207.52|0
1648593700000|2022-03-29 22:41:40|210.48|207.68|210.64|207.84|210.64|207.84|210.48|207.68|0
1648593750000|2022-03-29 22:42:30|210.48|207.68|210.32|207.52|210.48|207.68|210.32|207.52|0
1648593770000|2022-03-29 22:42:50|210.48|207.68|210.48|207.68|210.48|207.68|210.48|207.68|0
1648593780000|2022-03-29 22:43:00|210.32|207.52|210.32|207.52|210.32|207.52|210.32|207.52|0
1648593810000|2022-03-29 22:43:30|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1648593830000|2022-03-29 22:43:50|210.32|207.52|210.48|207.68|210.48|207.68|210.32|207.52|0
1648593870000|2022-03-29 22:44:30|210.4|207.6|210.4|207.6|210.4|207.6|210.4|207.6|0
1648593880000|2022-03-29 22:44:40|210.32|207.52|210.32|207.52|210.32|207.52|210.32|207.52|0
1648593910000|2022-03-29 22:45:10|210|207.2|210|207.2|210|207.2|210|207.2|0
1648593940000|2022-03-29 22:45:40|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1648593960000|2022-03-29 22:46:00|210|207.2|210|207.2|210|207.2|210|207.2|0
1648594020000|2022-03-29 22:47:00|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1648594030000|2022-03-29 22:47:10|210|207.2|210|207.2|210|207.2|210|207.2|0
1648594040000|2022-03-29 22:47:20|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1648594100000|2022-03-29 22:48:20|210|207.2|210|207.2|210|207.2|210|207.2|0
1648594120000|2022-03-29 22:48:40|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1648594150000|2022-03-29 22:49:10|209.68|206.88|209.68|206.88|209.68|206.88|209.68|206.88|0
1648594180000|2022-03-29 22:49:40|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1648594190000|2022-03-29 22:49:50|209.76|206.96|209.68|206.88|209.76|206.96|209.68|206.88|0
1648594200000|2022-03-29 22:50:00|209.84|207.04|209.84|207.04|209.84|207.04|209.84|207.04|0
1648594210000|2022-03-29 22:50:10|210|207.2|210|207.2|210|207.2|210|207.2|0
1648594220000|2022-03-29 22:50:20|210.16|207.36|210|207.2|210.16|207.36|210|207.2|0
1648594230000|2022-03-29 22:50:30|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1648594260000|2022-03-29 22:51:00|210.08|207.28|210.08|207.28|210.08|207.28|210.08|207.28|0
1648594270000|2022-03-29 22:51:10|210.16|207.36|210.16|207.36|210.16|207.36|210.16|207.36|0
1648594290000|2022-03-29 22:51:30|210.4|207.6|210.31|207.51|210.4|207.6|210.31|207.51|0
1648594300000|2022-03-29 22:51:40|210.4|207.6|210.4|207.6|210.4|207.6|210.4|207.6|0
1648594310000|2022-03-29 22:51:50|210.47|207.67|210.31|207.51|210.47|207.67|210.31|207.51|0
1648594320000|2022-03-29 22:52:00|210.16|207.36|210.56|207.76|210.56|207.76|210.16|207.36|0
1648594330000|2022-03-29 22:52:10|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1648594350000|2022-03-29 22:52:30|210.47|207.67|210.47|207.67|210.47|207.67|210.47|207.67|0
1648594360000|2022-03-29 22:52:40|210.56|207.76|210.56|207.76|210.63|207.83|210.56|207.76|0
1648594370000|2022-03-29 22:52:50|210.63|207.83|211.11|208.31|211.27|208.47|210.63|207.83|0
1648594380000|2022-03-29 22:53:00|211.19|208.39|211.11|208.31|211.19|208.39|211.11|208.31|0
1648594390000|2022-03-29 22:53:10|211.03|208.23|210.79|207.99|211.03|208.23|210.79|207.99|0
1648594400000|2022-03-29 22:53:20|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1648594410000|2022-03-29 22:53:30|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1648594420000|2022-03-29 22:53:40|211.27|208.47|211.11|208.31|211.27|208.47|211.11|208.31|0
1648594430000|2022-03-29 22:53:50|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1648594450000|2022-03-29 22:54:10|211.11|208.31|210.95|208.15|211.11|208.31|210.79|207.99|0
1648594460000|2022-03-29 22:54:20|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1648594470000|2022-03-29 22:54:30|210.95|208.15|210.95|208.15|210.95|208.15|210.79|207.99|0
1648594490000|2022-03-29 22:54:50|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1648594500000|2022-03-29 22:55:00|211.27|208.47|211.11|208.31|211.27|208.47|211.11|208.31|0
1648594520000|2022-03-29 22:55:20|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1648594530000|2022-03-29 22:55:30|210.63|207.83|210.63|207.83|210.71|207.91|210.63|207.83|0
1648594540000|2022-03-29 22:55:40|210.71|207.91|210.79|207.99|210.79|207.99|210.71|207.91|0
1648594560000|2022-03-29 22:56:00|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1648594610000|2022-03-29 22:56:50|210.71|207.91|210.79|207.99|210.79|207.99|210.71|207.91|0
1648594630000|2022-03-29 22:57:10|210.95|208.15|210.79|207.99|210.95|208.15|210.79|207.99|0
1648594690000|2022-03-29 22:58:10|210.63|207.83|210.31|207.51|210.63|207.83|210.31|207.51|0
1648594700000|2022-03-29 22:58:20|210.47|207.67|210.79|207.99|210.79|207.99|210.47|207.67|0
1648594730000|2022-03-29 22:58:50|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1648594760000|2022-03-29 22:59:20|210.87|208.07|210.87|208.07|210.87|208.07|210.87|208.07|0
1648594770000|2022-03-29 22:59:30|210.95|208.15|211.26|208.46|211.26|208.46|210.95|208.15|0
1648594780000|2022-03-29 22:59:40|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1648594790000|2022-03-29 22:59:50|211.26|208.46|211.11|208.31|211.26|208.46|211.11|208.31|0
1648594800000|2022-03-29 23:00:00|211.26|208.46|211.26|208.46|211.26|208.46|211.26|208.46|0
1648594810000|2022-03-29 23:00:10|211.11|208.31|211.26|208.46|211.26|208.46|211.11|208.31|0
1648594820000|2022-03-29 23:00:20|211.42|208.62|211.42|208.62|211.42|208.62|211.26|208.46|0
1648594830000|2022-03-29 23:00:30|211.26|208.46|211.1|208.3|211.26|208.46|211.1|208.3|0
1648594840000|2022-03-29 23:00:40|211.03|208.23|211.1|208.3|211.1|208.3|211.03|208.23|0
1648594850000|2022-03-29 23:00:50|210.95|208.15|211.1|208.3|211.1|208.3|210.95|208.15|0
1648594860000|2022-03-29 23:01:00|211.26|208.46|211.26|208.46|211.26|208.46|211.26|208.46|0
1648594880000|2022-03-29 23:01:20|211.19|208.39|211.1|208.3|211.19|208.39|211.1|208.3|0
1648594890000|2022-03-29 23:01:30|211.26|208.46|211.26|208.46|211.26|208.46|211.26|208.46|0
1648594920000|2022-03-29 23:02:00|211.19|208.39|211.1|208.3|211.19|208.39|211.1|208.3|0
1648594960000|2022-03-29 23:02:40|211.03|208.23|210.94|208.14|211.03|208.23|210.94|208.14|0
1648595000000|2022-03-29 23:03:20|210.79|207.99|210.71|207.91|210.94|208.14|210.71|207.91|0
1648595010000|2022-03-29 23:03:30|210.94|208.14|210.94|208.14|210.94|208.14|210.94|208.14|0
1648595030000|2022-03-29 23:03:50|210.71|207.91|210.63|207.83|210.71|207.91|210.63|207.83|0
1648595040000|2022-03-29 23:04:00|210.47|207.67|210.31|207.51|210.47|207.67|210.31|207.51|0
1648595050000|2022-03-29 23:04:10|210.47|207.67|210.55|207.75|210.55|207.75|210.47|207.67|0
1648595060000|2022-03-29 23:04:20|210.47|207.67|210.47|207.67|210.47|207.67|210.47|207.67|0
1648595080000|2022-03-29 23:04:40|210.39|207.59|210.39|207.59|210.39|207.59|210.39|207.59|0
1648595090000|2022-03-29 23:04:50|210.47|207.67|210.78|207.98|210.78|207.98|210.31|207.51|0
1648595100000|2022-03-29 23:05:00|210.94|208.14|210.94|208.14|210.94|208.14|210.94|208.14|0
1648595110000|2022-03-29 23:05:10|210.87|208.07|210.78|207.98|210.94|208.14|210.78|207.98|0
1648595140000|2022-03-29 23:05:40|210.87|208.07|210.78|207.98|210.87|208.07|210.78|207.98|0
1648595160000|2022-03-29 23:06:00|210.62|207.82|210.47|207.67|210.78|207.98|210.47|207.67|0
1648595170000|2022-03-29 23:06:10|210.31|207.51|210.31|207.51|210.31|207.51|210.31|207.51|0
1648595180000|2022-03-29 23:06:20|210.47|207.67|210.47|207.67|210.47|207.67|210.47|207.67|0
1648595190000|2022-03-29 23:06:30|210.55|207.75|210.47|207.67|210.55|207.75|210.47|207.67|0
1648595200000|2022-03-29 23:06:40|210.78|207.98|210.78|207.98|210.78|207.98|210.78|207.98|0
1648595210000|2022-03-29 23:06:50|210.71|207.91|210.78|207.98|210.78|207.98|210.71|207.91|0
1648595220000|2022-03-29 23:07:00|210.71|207.91|210.62|207.82|210.71|207.91|210.62|207.82|0
1648595250000|2022-03-29 23:07:30|210.55|207.75|210.62|207.82|210.62|207.82|210.55|207.75|0
1648595290000|2022-03-29 23:08:10|210.55|207.75|210.55|207.75|210.55|207.75|210.55|207.75|0
1648595300000|2022-03-29 23:08:20|210.62|207.82|210.46|207.66|210.62|207.82|210.46|207.66|0
1648595310000|2022-03-29 23:08:30|210.39|207.59|210.46|207.66|210.46|207.66|210.39|207.59|0
1648595320000|2022-03-29 23:08:40|210.55|207.75|210.62|207.82|210.62|207.82|210.55|207.75|0
1648595330000|2022-03-29 23:08:50|210.55|207.75|210.62|207.82|210.62|207.82|210.55|207.75|0
1648595340000|2022-03-29 23:09:00|210.78|207.98|210.78|207.98|210.78|207.98|210.78|207.98|0
1648595350000|2022-03-29 23:09:10|210.62|207.82|210.62|207.82|210.62|207.82|210.62|207.82|0
1648595360000|2022-03-29 23:09:20|210.55|207.75|210.62|207.82|210.62|207.82|210.55|207.75|0
1648595370000|2022-03-29 23:09:30|210.71|207.91|210.71|207.91|210.71|207.91|210.71|207.91|0
1648595380000|2022-03-29 23:09:40|210.62|207.82|210.62|207.82|210.62|207.82|210.62|207.82|0
1648595390000|2022-03-29 23:09:50|210.55|207.75|210.46|207.66|210.55|207.75|210.46|207.66|0
1648595400000|2022-03-29 23:10:00|210.62|207.82|210.86|208.06|210.86|208.06|210.62|207.82|0
1648595410000|2022-03-29 23:10:10|210.78|207.98|210.62|207.82|210.78|207.98|210.62|207.82|0
1648595420000|2022-03-29 23:10:20|210.55|207.75|210.46|207.66|210.55|207.75|210.46|207.66|0
1648595440000|2022-03-29 23:10:40|210.3|207.5|210.46|207.66|210.46|207.66|210.3|207.5|0
1648595450000|2022-03-29 23:10:50|210.3|207.5|210.3|207.5|210.3|207.5|210.3|207.5|0
1648595470000|2022-03-29 23:11:10|210.46|207.66|210.3|207.5|210.46|207.66|210.3|207.5|0
1648595480000|2022-03-29 23:11:20|210.46|207.66|210.3|207.5|210.46|207.66|210.3|207.5|0
1648595520000|2022-03-29 23:12:00|210.23|207.43|210.23|207.43|210.23|207.43|210.23|207.43|0
1648595530000|2022-03-29 23:12:10|210.14|207.34|210.14|207.34|210.14|207.34|210.14|207.34|0
1648595540000|2022-03-29 23:12:20|210.07|207.27|210.3|207.5|210.3|207.5|210.07|207.27|0
1648595550000|2022-03-29 23:12:30|210.14|207.34|210.3|207.5|210.3|207.5|210.14|207.34|0
1648595560000|2022-03-29 23:12:40|210.23|207.43|210.3|207.5|210.3|207.5|210.23|207.43|0
1648595580000|2022-03-29 23:13:00|210.23|207.43|210.3|207.5|210.3|207.5|210.23|207.43|0
1648595590000|2022-03-29 23:13:10|210.46|207.66|210.46|207.66|210.46|207.66|210.46|207.66|0
1648595600000|2022-03-29 23:13:20|210.62|207.82|210.54|207.74|210.62|207.82|210.46|207.66|0
1648595610000|2022-03-29 23:13:30|210.62|207.82|210.62|207.82|210.62|207.82|210.62|207.82|0
1648595620000|2022-03-29 23:13:40|210.54|207.74|210.62|207.82|210.62|207.82|210.54|207.74|0
1648595630000|2022-03-29 23:13:50|210.54|207.74|210.62|207.82|210.62|207.82|210.54|207.74|0
1648595640000|2022-03-29 23:14:00|210.78|207.98|210.62|207.82|210.78|207.98|210.62|207.82|0
1648595650000|2022-03-29 23:14:10|210.7|207.9|210.7|207.9|210.7|207.9|210.7|207.9|0
1648595660000|2022-03-29 23:14:20|210.62|207.82|210.62|207.82|210.62|207.82|210.62|207.82|0
1648595700000|2022-03-29 23:15:00|210.46|207.66|210.78|207.98|210.78|207.98|210.46|207.66|0
1648595710000|2022-03-29 23:15:10|210.7|207.9|210.46|207.66|210.7|207.9|210.46|207.66|0
1648595720000|2022-03-29 23:15:20|210.54|207.74|210.46|207.66|210.54|207.74|210.46|207.66|0
1648595760000|2022-03-29 23:16:00|210.62|207.82|210.62|207.82|210.62|207.82|210.62|207.82|0
1648595770000|2022-03-29 23:16:10|210.78|207.98|210.78|207.98|210.78|207.98|210.78|207.98|0
1648595780000|2022-03-29 23:16:20|210.62|207.82|210.54|207.74|210.62|207.82|210.46|207.66|0
1648595790000|2022-03-29 23:16:30|210.62|207.82|210.62|207.82|210.62|207.82|210.62|207.82|0
1648595800000|2022-03-29 23:16:40|210.54|207.74|210.3|207.5|210.54|207.74|210.3|207.5|0
1648595820000|2022-03-29 23:17:00|210.46|207.66|210.46|207.66|210.46|207.66|210.46|207.66|0
1648595830000|2022-03-29 23:17:10|210.62|207.82|210.62|207.82|210.62|207.82|210.62|207.82|0
1648595850000|2022-03-29 23:17:30|210.46|207.66|210.3|207.5|210.46|207.66|210.3|207.5|0
1648595890000|2022-03-29 23:18:10|210.14|207.34|210.3|207.5|210.3|207.5|210.14|207.34|0
1648595900000|2022-03-29 23:18:20|210.14|207.34|210.14|207.34|210.14|207.34|210.14|207.34|0
1648595910000|2022-03-29 23:18:30|210.22|207.42|210.3|207.5|210.3|207.5|210.22|207.42|0
1648595920000|2022-03-29 23:18:40|210.46|207.66|210.3|207.5|210.46|207.66|210.3|207.5|0
1648595950000|2022-03-29 23:19:10|210.46|207.66|210.62|207.82|210.62|207.82|210.46|207.66|0
1648595960000|2022-03-29 23:19:20|210.54|207.74|210.54|207.74|210.54|207.74|210.54|207.74|0
1648595970000|2022-03-29 23:19:30|210.46|207.66|210.46|207.66|210.46|207.66|210.46|207.66|0
1648596000000|2022-03-29 23:20:00|210.62|207.82|210.62|207.82|210.62|207.82|210.62|207.82|0
1648596040000|2022-03-29 23:20:40|210.46|207.66|210.46|207.66|210.46|207.66|210.46|207.66|0
1648596050000|2022-03-29 23:20:50|210.3|207.5|210.3|207.5|210.3|207.5|210.3|207.5|0
1648596060000|2022-03-29 23:21:00|210.14|207.34|210.3|207.5|210.3|207.5|210.14|207.34|0
1648596090000|2022-03-29 23:21:30|210.22|207.42|210.22|207.42|210.22|207.42|210.14|207.34|0
1648596100000|2022-03-29 23:21:40|210.14|207.34|210.14|207.34|210.14|207.34|210.14|207.34|0
1648596140000|2022-03-29 23:22:20|210.3|207.5|210.46|207.66|210.46|207.66|210.3|207.5|0
1648596160000|2022-03-29 23:22:40|210.3|207.5|210.3|207.5|210.3|207.5|210.3|207.5|0
1648596200000|2022-03-29 23:23:20|210.46|207.66|210.46|207.66|210.46|207.66|210.46|207.66|0
1648596220000|2022-03-29 23:23:40|210.61|207.81|210.61|207.81|210.61|207.81|210.61|207.81|0
1648596240000|2022-03-29 23:24:00|210.46|207.66|210.46|207.66|210.46|207.66|210.46|207.66|0
1648596250000|2022-03-29 23:24:10|210.54|207.74|210.46|207.66|210.61|207.81|210.46|207.66|0
1648596260000|2022-03-29 23:24:20|210.54|207.74|210.54|207.74|210.54|207.74|210.54|207.74|0
1648596270000|2022-03-29 23:24:30|210.46|207.66|210.61|207.81|210.61|207.81|210.46|207.66|0
1648596280000|2022-03-29 23:24:40|210.54|207.74|210.61|207.81|210.61|207.81|210.54|207.74|0
1648596320000|2022-03-29 23:25:20|210.77|207.97|210.77|207.97|210.77|207.97|210.77|207.97|0
1648596330000|2022-03-29 23:25:30|210.7|207.9|210.61|207.81|210.7|207.9|210.61|207.81|0
1648596350000|2022-03-29 23:25:50|210.54|207.74|210.54|207.74|210.54|207.74|210.54|207.74|0
1648596360000|2022-03-29 23:26:00|210.61|207.81|210.61|207.81|210.61|207.81|210.61|207.81|0
1648596370000|2022-03-29 23:26:10|210.45|207.65|210.45|207.65|210.45|207.65|210.45|207.65|0
1648596400000|2022-03-29 23:26:40|210.61|207.81|210.61|207.81|210.61|207.81|210.61|207.81|0
1648596410000|2022-03-29 23:26:50|210.45|207.65|210.54|207.74|210.54|207.74|210.45|207.65|0
1648596420000|2022-03-29 23:27:00|210.45|207.65|210.45|207.65|210.45|207.65|210.45|207.65|0
1648596440000|2022-03-29 23:27:20|210.61|207.81|210.61|207.81|210.61|207.81|210.61|207.81|0
1648596470000|2022-03-29 23:27:50|210.45|207.65|210.29|207.49|210.45|207.65|210.29|207.49|0
1648596480000|2022-03-29 23:28:00|210.45|207.65|210.45|207.65|210.45|207.65|210.45|207.65|0
1648596500000|2022-03-29 23:28:20|210.54|207.74|210.61|207.81|210.61|207.81|210.54|207.74|0
1648596530000|2022-03-29 23:28:50|210.45|207.65|210.45|207.65|210.45|207.65|210.45|207.65|0
1648596540000|2022-03-29 23:29:00|210.61|207.81|210.61|207.81|210.61|207.81|210.61|207.81|0
1648596560000|2022-03-29 23:29:20|210.45|207.65|210.45|207.65|210.45|207.65|210.45|207.65|0
1648596580000|2022-03-29 23:29:40|210.61|207.81|210.61|207.81|210.61|207.81|210.61|207.81|0
1648596590000|2022-03-29 23:29:50|210.77|207.97|210.77|207.97|210.77|207.97|210.77|207.97|0
1648596600000|2022-03-29 23:30:00|210.93|208.13|210.93|208.13|210.93|208.13|210.93|208.13|0
1648596630000|2022-03-29 23:30:30|210.77|207.97|210.77|207.97|210.77|207.97|210.77|207.97|0
1648596640000|2022-03-29 23:30:40|210.61|207.81|210.61|207.81|210.61|207.81|210.61|207.81|0
1648596650000|2022-03-29 23:30:50|210.77|207.97|210.77|207.97|210.77|207.97|210.77|207.97|0
1648596660000|2022-03-29 23:31:00|210.93|208.13|210.93|208.13|210.93|208.13|210.93|208.13|0
1648596670000|2022-03-29 23:31:10|211.09|208.29|210.93|208.13|211.09|208.29|210.93|208.13|0
1648596680000|2022-03-29 23:31:20|211.09|208.29|211.09|208.29|211.09|208.29|211.01|208.21|0
1648596690000|2022-03-29 23:31:30|211.01|208.21|210.93|208.13|211.01|208.21|210.93|208.13|0
1648596710000|2022-03-29 23:31:50|211.01|208.21|211.09|208.29|211.09|208.29|211.01|208.21|0
1648596770000|2022-03-29 23:32:50|211.01|208.21|211.09|208.29|211.09|208.29|211.01|208.21|0
1648596780000|2022-03-29 23:33:00|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1648596790000|2022-03-29 23:33:10|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1648596810000|2022-03-29 23:33:30|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1648596840000|2022-03-29 23:34:00|211.41|208.61|211.56|208.76|211.56|208.76|211.41|208.61|0
1648596850000|2022-03-29 23:34:10|211.41|208.61|211.41|208.61|211.41|208.61|211.41|208.61|0
1648596870000|2022-03-29 23:34:30|211.4|208.6|211.4|208.6|211.4|208.6|211.4|208.6|0
1648596880000|2022-03-29 23:34:40|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1648596910000|2022-03-29 23:35:10|211.4|208.6|211.25|208.45|211.4|208.6|211.25|208.45|0
1648596930000|2022-03-29 23:35:30|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1648596940000|2022-03-29 23:35:40|210.93|208.13|210.93|208.13|210.93|208.13|210.93|208.13|0
1648596950000|2022-03-29 23:35:50|210.77|207.97|210.77|207.97|210.77|207.97|210.77|207.97|0
1648596960000|2022-03-29 23:36:00|210.45|207.65|210.61|207.81|210.61|207.81|210.45|207.65|0
1648596970000|2022-03-29 23:36:10|210.53|207.73|210.61|207.81|210.61|207.81|210.53|207.73|0
1648596980000|2022-03-29 23:36:20|210.77|207.97|210.61|207.81|210.77|207.97|210.61|207.81|0
1648597000000|2022-03-29 23:36:40|210.69|207.89|210.69|207.89|210.69|207.89|210.69|207.89|0
1648597010000|2022-03-29 23:36:50|210.61|207.81|210.45|207.65|210.61|207.81|210.45|207.65|0
1648597040000|2022-03-29 23:37:20|210.61|207.81|210.61|207.81|210.61|207.81|210.61|207.81|0
1648597070000|2022-03-29 23:37:50|210.69|207.89|210.69|207.89|210.69|207.89|210.69|207.89|0
1648597080000|2022-03-29 23:38:00|211.08|208.28|211.24|208.44|211.24|208.44|211.08|208.28|0
1648597090000|2022-03-29 23:38:10|211.08|208.28|211.08|208.28|211.08|208.28|211.08|208.28|0
1648597110000|2022-03-29 23:38:30|210.92|208.12|210.92|208.12|210.92|208.12|210.92|208.12|0
1648597150000|2022-03-29 23:39:10|210.61|207.81|210.92|208.12|210.92|208.12|210.61|207.81|0
1648597170000|2022-03-29 23:39:30|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1648597180000|2022-03-29 23:39:40|211.08|208.28|210.92|208.12|211.08|208.28|210.92|208.12|0
1648597190000|2022-03-29 23:39:50|210.77|207.97|210.85|208.05|210.85|208.05|210.77|207.97|0
1648597200000|2022-03-29 23:40:00|210.92|208.12|210.92|208.12|210.92|208.12|210.92|208.12|0
1648597210000|2022-03-29 23:40:10|210.76|207.96|210.76|207.96|210.76|207.96|210.76|207.96|0
1648597260000|2022-03-29 23:41:00|210.69|207.89|210.69|207.89|210.69|207.89|210.69|207.89|0
1648597270000|2022-03-29 23:41:10|210.61|207.81|210.45|207.65|210.61|207.81|210.45|207.65|0
1648597280000|2022-03-29 23:41:20|210.53|207.73|210.45|207.65|210.61|207.81|210.45|207.65|0
1648597290000|2022-03-29 23:41:30|210.61|207.81|210.53|207.73|210.61|207.81|210.53|207.73|0
1648597300000|2022-03-29 23:41:40|210.61|207.81|210.6|207.8|210.61|207.81|210.6|207.8|0
1648597320000|2022-03-29 23:42:00|210.53|207.73|210.37|207.57|210.53|207.73|210.37|207.57|0
1648597330000|2022-03-29 23:42:10|210.29|207.49|210.29|207.49|210.29|207.49|210.29|207.49|0
1648597370000|2022-03-29 23:42:50|210.45|207.65|210.29|207.49|210.45|207.65|210.29|207.49|0
1648597380000|2022-03-29 23:43:00|209.97|207.17|209.97|207.17|209.97|207.17|209.97|207.17|0
1648597390000|2022-03-29 23:43:10|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1648597400000|2022-03-29 23:43:20|209.97|207.17|209.97|207.17|209.97|207.17|209.81|207.01|0
1648597410000|2022-03-29 23:43:30|209.81|207.01|209.65|206.85|209.81|207.01|209.65|206.85|0
1648597420000|2022-03-29 23:43:40|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1648597430000|2022-03-29 23:43:50|209.65|206.85|209.65|206.85|209.65|206.85|209.65|206.85|0
1648597490000|2022-03-29 23:44:50|209.81|207.01|209.65|206.85|209.81|207.01|209.65|206.85|0
1648597500000|2022-03-29 23:45:00|209.81|207.01|209.73|206.93|209.81|207.01|209.65|206.85|0
1648597510000|2022-03-29 23:45:10|209.65|206.85|209.81|207.01|209.81|207.01|209.65|206.85|0
1648597520000|2022-03-29 23:45:20|209.97|207.17|209.89|207.09|209.97|207.17|209.89|207.09|0
1648597530000|2022-03-29 23:45:30|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1648597540000|2022-03-29 23:45:40|209.97|207.17|209.81|207.01|209.97|207.17|209.81|207.01|0
1648597550000|2022-03-29 23:45:50|209.89|207.09|209.97|207.17|209.97|207.17|209.89|207.09|0
1648597560000|2022-03-29 23:46:00|209.81|207.01|209.65|206.85|209.81|207.01|209.65|206.85|0
1648597570000|2022-03-29 23:46:10|209.73|206.93|209.65|206.85|209.73|206.93|209.65|206.85|0
1648597630000|2022-03-29 23:47:10|209.81|207.01|209.65|206.85|209.81|207.01|209.65|206.85|0
1648597640000|2022-03-29 23:47:20|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1648597650000|2022-03-29 23:47:30|209.65|206.85|209.81|207.01|209.81|207.01|209.65|206.85|0
1648597660000|2022-03-29 23:47:40|209.97|207.17|210.12|207.32|210.12|207.32|209.97|207.17|0
1648597680000|2022-03-29 23:48:00|209.97|207.17|209.97|207.17|209.97|207.17|209.97|207.17|0
1648597710000|2022-03-29 23:48:30|209.89|207.09|210.12|207.32|210.12|207.32|209.89|207.09|0
1648597750000|2022-03-29 23:49:10|209.97|207.17|209.81|207.01|209.97|207.17|209.81|207.01|0
1648597760000|2022-03-29 23:49:20|209.89|207.09|209.81|207.01|209.89|207.09|209.81|207.01|0
1648597820000|2022-03-29 23:50:20|209.73|206.93|209.65|206.85|209.73|206.93|209.65|206.85|0
1648597840000|2022-03-29 23:50:40|209.73|206.93|209.81|207.01|209.81|207.01|209.73|206.93|0
1648597860000|2022-03-29 23:51:00|209.73|206.93|209.65|206.85|209.73|206.93|209.65|206.85|0
1648597910000|2022-03-29 23:51:50|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1648597930000|2022-03-29 23:52:10|209.96|207.16|209.96|207.16|209.96|207.16|209.81|207.01|0
1648597950000|2022-03-29 23:52:30|209.89|207.09|209.96|207.16|209.96|207.16|209.8|207|0
1648597980000|2022-03-29 23:53:00|210.28|207.48|210.28|207.48|210.28|207.48|210.28|207.48|0
1648597990000|2022-03-29 23:53:10|210.12|207.32|210.12|207.32|210.12|207.32|210.12|207.32|0
1648598000000|2022-03-29 23:53:20|210.28|207.48|210.12|207.32|210.28|207.48|210.12|207.32|0
1648598010000|2022-03-29 23:53:30|210.28|207.48|210.28|207.48|210.28|207.48|210.28|207.48|0
1648598040000|2022-03-29 23:54:00|210.12|207.32|210.12|207.32|210.12|207.32|210.12|207.32|0
1648598050000|2022-03-29 23:54:10|210.05|207.25|210.12|207.32|210.12|207.32|210.05|207.25|0
1648598090000|2022-03-29 23:54:50|210.28|207.48|210.12|207.32|210.28|207.48|210.12|207.32|0
1648598140000|2022-03-29 23:55:40|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1648598190000|2022-03-29 23:56:30|209.8|207|209.8|207|209.8|207|209.8|207|0
1648598210000|2022-03-29 23:56:50|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1648598230000|2022-03-29 23:57:10|209.8|207|209.8|207|209.8|207|209.8|207|0
1648598250000|2022-03-29 23:57:30|209.64|206.84|209.64|206.84|209.64|206.84|209.64|206.84|0
1648598320000|2022-03-29 23:58:40|209.8|207|209.64|206.84|209.8|207|209.64|206.84|0
1648598330000|2022-03-29 23:58:50|209.8|207|209.73|206.93|209.8|207|209.73|206.93|0
1648598340000|2022-03-29 23:59:00|209.64|206.84|209.96|207.16|209.96|207.16|209.64|206.84|0
1648598360000|2022-03-29 23:59:20|209.8|207|209.8|207|209.8|207|209.8|207|0
1648598380000|2022-03-29 23:59:40|209.64|206.84|209.64|206.84|209.64|206.84|209.64|206.84|0
1648598400000|2022-03-30 00:00:00|209.8|207|210.12|207.32|210.12|207.32|209.8|207|0
1648598410000|2022-03-30 00:00:10|210.2|207.4|210.75|207.95|210.75|207.95|210.2|207.4|0
1648598420000|2022-03-30 00:00:20|211.07|208.27|211.07|208.27|211.07|208.27|211.07|208.27|0
1648598430000|2022-03-30 00:00:30|211.23|208.43|211.39|208.59|211.39|208.59|211.23|208.43|0
1648598440000|2022-03-30 00:00:40|211.71|208.91|211.07|208.27|211.71|208.91|211.07|208.27|0
1648598450000|2022-03-30 00:00:50|211.15|208.35|211.23|208.43|211.23|208.43|211.15|208.35|0
1648598460000|2022-03-30 00:01:00|211.07|208.27|211.23|208.43|211.23|208.43|211.07|208.27|0
1648598470000|2022-03-30 00:01:10|211.39|208.59|211.31|208.51|211.39|208.59|211.31|208.51|0
1648598480000|2022-03-30 00:01:20|211.23|208.43|211.39|208.59|211.39|208.59|211.23|208.43|0
1648598490000|2022-03-30 00:01:30|211.71|208.91|211.71|208.91|211.71|208.91|211.55|208.75|0
1648598500000|2022-03-30 00:01:40|211.87|209.07|211.87|209.07|211.87|209.07|211.71|208.91|0
1648598510000|2022-03-30 00:01:50|212.03|209.23|212.03|209.23|212.03|209.23|212.03|209.23|0
1648598520000|2022-03-30 00:02:00|211.71|208.91|211.71|208.91|211.71|208.91|211.71|208.91|0
1648598530000|2022-03-30 00:02:10|211.55|208.75|211.55|208.75|211.71|208.91|211.55|208.75|0
1648598540000|2022-03-30 00:02:20|211.39|208.59|211.55|208.75|211.55|208.75|211.39|208.59|0
1648598550000|2022-03-30 00:02:30|211.39|208.59|211.63|208.83|211.63|208.83|211.39|208.59|0
1648598560000|2022-03-30 00:02:40|211.55|208.75|211.71|208.91|211.71|208.91|211.55|208.75|0
1648598570000|2022-03-30 00:02:50|211.87|209.07|211.87|209.07|211.87|209.07|211.87|209.07|0
1648598580000|2022-03-30 00:03:00|212.03|209.23|212.03|209.23|212.03|209.23|211.87|209.07|0
1648598590000|2022-03-30 00:03:10|211.87|209.07|212.19|209.39|212.19|209.39|211.87|209.07|0
1648598600000|2022-03-30 00:03:20|212.27|209.47|212.03|209.23|212.27|209.47|212.03|209.23|0
1648598610000|2022-03-30 00:03:30|212.11|209.31|212.11|209.31|212.19|209.39|212.11|209.31|0
1648598620000|2022-03-30 00:03:40|212.03|209.23|212.11|209.31|212.19|209.39|212.03|209.23|0
1648598630000|2022-03-30 00:03:50|212.03|209.23|211.87|209.07|212.03|209.23|211.87|209.07|0
1648598640000|2022-03-30 00:04:00|211.79|208.99|211.87|209.07|211.87|209.07|211.79|208.99|0
1648598650000|2022-03-30 00:04:10|212.03|209.23|212.03|209.23|212.11|209.31|212.03|209.23|0
1648598660000|2022-03-30 00:04:20|212.19|209.39|212.35|209.55|212.35|209.55|212.19|209.39|0
1648598670000|2022-03-30 00:04:30|212.19|209.39|212.19|209.39|212.19|209.39|212.11|209.31|0
1648598680000|2022-03-30 00:04:40|212.03|209.23|212.19|209.39|212.19|209.39|212.03|209.23|0
1648598690000|2022-03-30 00:04:50|212.27|209.47|212.19|209.39|212.27|209.47|212.19|209.39|0
1648598700000|2022-03-30 00:05:00|212.35|209.55|212.67|209.87|212.67|209.87|212.35|209.55|0
1648598710000|2022-03-30 00:05:10|212.59|209.79|212.91|210.11|212.91|210.11|212.59|209.79|0
1648598720000|2022-03-30 00:05:20|212.99|210.19|212.99|210.19|213.15|210.35|212.99|210.19|0
1648598730000|2022-03-30 00:05:30|212.83|210.03|212.67|209.87|212.83|210.03|212.67|209.87|0
1648598740000|2022-03-30 00:05:40|212.51|209.71|212.43|209.63|212.51|209.71|212.35|209.55|0
1648598750000|2022-03-30 00:05:50|212.67|209.87|212.51|209.71|212.67|209.87|212.51|209.71|0
1648598760000|2022-03-30 00:06:00|212.59|209.79|212.51|209.71|212.59|209.79|212.51|209.71|0
1648598770000|2022-03-30 00:06:10|212.35|209.55|212.03|209.23|212.35|209.55|212.03|209.23|0
1648598780000|2022-03-30 00:06:20|212.19|209.39|212.03|209.23|212.19|209.39|212.03|209.23|0
1648598790000|2022-03-30 00:06:30|212.19|209.39|212.19|209.39|212.19|209.39|212.19|209.39|0
1648598800000|2022-03-30 00:06:40|212.03|209.23|212.19|209.39|212.19|209.39|212.03|209.23|0
1648598820000|2022-03-30 00:07:00|212.34|209.54|212.34|209.54|212.34|209.54|212.34|209.54|0
1648598830000|2022-03-30 00:07:10|212.43|209.63|212.34|209.54|212.43|209.63|212.34|209.54|0
1648598840000|2022-03-30 00:07:20|212.18|209.38|212.03|209.23|212.18|209.38|212.03|209.23|0
1648598850000|2022-03-30 00:07:30|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1648598860000|2022-03-30 00:07:40|212.03|209.23|212.03|209.23|212.03|209.23|212.03|209.23|0
1648598870000|2022-03-30 00:07:50|212.11|209.31|212.02|209.22|212.18|209.38|212.02|209.22|0
1648598880000|2022-03-30 00:08:00|211.87|209.07|211.87|209.07|212.02|209.22|211.87|209.07|0
1648598890000|2022-03-30 00:08:10|211.95|209.15|211.87|209.07|211.95|209.15|211.87|209.07|0
1648598900000|2022-03-30 00:08:20|212.02|209.22|211.87|209.07|212.02|209.22|211.87|209.07|0
1648598910000|2022-03-30 00:08:30|211.86|209.06|212.02|209.22|212.02|209.22|211.86|209.06|0
1648598920000|2022-03-30 00:08:40|211.95|209.15|211.86|209.06|212.02|209.22|211.86|209.06|0
1648598930000|2022-03-30 00:08:50|212.02|209.22|212.02|209.22|212.18|209.38|212.02|209.22|0
1648598940000|2022-03-30 00:09:00|212.18|209.38|212.18|209.38|212.18|209.38|212.02|209.22|0
1648598950000|2022-03-30 00:09:10|212.02|209.22|211.86|209.06|212.02|209.22|211.86|209.06|0
1648598960000|2022-03-30 00:09:20|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1648598970000|2022-03-30 00:09:30|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1648598990000|2022-03-30 00:09:50|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1648599010000|2022-03-30 00:10:10|211.86|209.06|211.95|209.15|211.95|209.15|211.86|209.06|0
1648599020000|2022-03-30 00:10:20|212.02|209.22|211.86|209.06|212.02|209.22|211.86|209.06|0
1648599030000|2022-03-30 00:10:30|211.95|209.15|211.86|209.06|211.95|209.15|211.86|209.06|0
1648599060000|2022-03-30 00:11:00|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1648599070000|2022-03-30 00:11:10|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1648599120000|2022-03-30 00:12:00|211.7|208.9|211.79|208.99|211.79|208.99|211.7|208.9|0
1648599130000|2022-03-30 00:12:10|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1648599140000|2022-03-30 00:12:20|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1648599150000|2022-03-30 00:12:30|212.18|209.38|212.34|209.54|212.34|209.54|212.18|209.38|0
1648599170000|2022-03-30 00:12:50|212.18|209.38|212.18|209.38|212.34|209.54|212.18|209.38|0
1648599180000|2022-03-30 00:13:00|212.34|209.54|212.18|209.38|212.34|209.54|212.18|209.38|0
1648599200000|2022-03-30 00:13:20|212.34|209.54|212.34|209.54|212.5|209.7|212.34|209.54|0
1648599210000|2022-03-30 00:13:30|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1648599220000|2022-03-30 00:13:40|212.34|209.54|212.18|209.38|212.34|209.54|212.18|209.38|0
1648599230000|2022-03-30 00:13:50|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1648599240000|2022-03-30 00:14:00|211.86|209.06|212.02|209.22|212.02|209.22|211.86|209.06|0
1648599250000|2022-03-30 00:14:10|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1648599260000|2022-03-30 00:14:20|212.02|209.22|211.86|209.06|212.02|209.22|211.86|209.06|0
1648599270000|2022-03-30 00:14:30|212.02|209.22|212.02|209.22|212.02|209.22|211.86|209.06|0
1648599280000|2022-03-30 00:14:40|211.94|209.14|212.02|209.22|212.02|209.22|211.94|209.14|0
1648599290000|2022-03-30 00:14:50|211.86|209.06|211.78|208.98|211.86|209.06|211.78|208.98|0
1648599300000|2022-03-30 00:15:00|211.86|209.06|211.7|208.9|211.86|209.06|211.7|208.9|0
1648599310000|2022-03-30 00:15:10|211.86|209.06|212.34|209.54|212.34|209.54|211.86|209.06|0
1648599320000|2022-03-30 00:15:20|212.18|209.38|211.86|209.06|212.18|209.38|211.86|209.06|0
1648599330000|2022-03-30 00:15:30|212.02|209.22|212.18|209.38|212.18|209.38|212.02|209.22|0
1648599340000|2022-03-30 00:15:40|212.34|209.54|212.34|209.54|212.34|209.54|212.34|209.54|0
1648599350000|2022-03-30 00:15:50|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1648599360000|2022-03-30 00:16:00|212.34|209.54|212.34|209.54|212.34|209.54|212.26|209.46|0
1648599370000|2022-03-30 00:16:10|212.66|209.86|212.5|209.7|212.66|209.86|212.5|209.7|0
1648599380000|2022-03-30 00:16:20|212.34|209.54|212.34|209.54|212.34|209.54|212.34|209.54|0
1648599390000|2022-03-30 00:16:30|212.5|209.7|212.5|209.7|212.58|209.78|212.5|209.7|0
1648599400000|2022-03-30 00:16:40|212.34|209.54|212.34|209.54|212.34|209.54|212.34|209.54|0
1648599410000|2022-03-30 00:16:50|212.5|209.7|212.5|209.7|212.5|209.7|212.5|209.7|0
1648599420000|2022-03-30 00:17:00|212.34|209.54|212.34|209.54|212.34|209.54|212.34|209.54|0
1648599430000|2022-03-30 00:17:10|212.18|209.38|212.34|209.54|212.34|209.54|212.1|209.3|0
1648599440000|2022-03-30 00:17:20|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1648599450000|2022-03-30 00:17:30|212.26|209.46|212.18|209.38|212.26|209.46|212.18|209.38|0
1648599470000|2022-03-30 00:17:50|212.34|209.54|212.34|209.54|212.34|209.54|212.34|209.54|0
1648599480000|2022-03-30 00:18:00|212.5|209.7|212.66|209.86|212.66|209.86|212.5|209.7|0
1648599490000|2022-03-30 00:18:10|212.5|209.7|212.5|209.7|212.5|209.7|212.34|209.54|0
1648599510000|2022-03-30 00:18:30|212.34|209.54|212.34|209.54|212.34|209.54|212.34|209.54|0
1648599520000|2022-03-30 00:18:40|212.5|209.7|212.34|209.54|212.5|209.7|212.34|209.54|0
1648599530000|2022-03-30 00:18:50|212.26|209.46|212.34|209.54|212.34|209.54|212.26|209.46|0
1648599540000|2022-03-30 00:19:00|212.18|209.38|212.34|209.54|212.34|209.54|212.18|209.38|0
1648599570000|2022-03-30 00:19:30|212.18|209.38|212.34|209.54|212.34|209.54|212.18|209.38|0
1648599590000|2022-03-30 00:19:50|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1648599600000|2022-03-30 00:20:00|212.26|209.46|212.18|209.38|212.26|209.46|212.18|209.38|0
1648599610000|2022-03-30 00:20:10|212.02|209.22|212.02|209.22|212.02|209.22|211.86|209.06|0
1648599620000|2022-03-30 00:20:20|211.86|209.06|212.02|209.22|212.02|209.22|211.86|209.06|0
1648599630000|2022-03-30 00:20:30|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1648599650000|2022-03-30 00:20:50|212.02|209.22|212.1|209.3|212.1|209.3|212.02|209.22|0
1648599660000|2022-03-30 00:21:00|212.18|209.38|212.02|209.22|212.18|209.38|212.02|209.22|0
1648599680000|2022-03-30 00:21:20|212.18|209.38|212.02|209.22|212.18|209.38|212.02|209.22|0
1648599690000|2022-03-30 00:21:30|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1648599750000|2022-03-30 00:22:30|211.7|208.9|211.62|208.82|211.7|208.9|211.54|208.74|0
1648599760000|2022-03-30 00:22:40|211.54|208.74|211.7|208.9|211.86|209.06|211.54|208.74|0
1648599780000|2022-03-30 00:23:00|211.62|208.82|211.86|209.06|211.86|209.06|211.62|208.82|0
1648599790000|2022-03-30 00:23:10|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1648599800000|2022-03-30 00:23:20|211.62|208.82|211.7|208.9|211.7|208.9|211.62|208.82|0
1648599810000|2022-03-30 00:23:30|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1648599820000|2022-03-30 00:23:40|211.7|208.9|211.7|208.9|211.78|208.98|211.7|208.9|0
1648599860000|2022-03-30 00:24:20|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1648599870000|2022-03-30 00:24:30|211.7|208.9|211.86|209.06|211.86|209.06|211.7|208.9|0
1648599880000|2022-03-30 00:24:40|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1648599890000|2022-03-30 00:24:50|211.54|208.74|211.54|208.74|211.54|208.74|211.54|208.74|0
1648599910000|2022-03-30 00:25:10|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1648599920000|2022-03-30 00:25:20|211.54|208.74|211.38|208.58|211.54|208.74|211.38|208.58|0
1648599940000|2022-03-30 00:25:40|211.22|208.42|211.38|208.58|211.38|208.58|211.22|208.42|0
1648599950000|2022-03-30 00:25:50|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1648599970000|2022-03-30 00:26:10|211.06|208.26|211.06|208.26|211.06|208.26|211.06|208.26|0
1648599980000|2022-03-30 00:26:20|210.9|208.1|210.9|208.1|210.9|208.1|210.9|208.1|0
1648599990000|2022-03-30 00:26:30|211.06|208.26|210.9|208.1|211.06|208.26|210.9|208.1|0
1648600010000|2022-03-30 00:26:50|211.06|208.26|211.06|208.26|211.06|208.26|211.06|208.26|0
1648600030000|2022-03-30 00:27:10|211.22|208.42|211.06|208.26|211.22|208.42|211.06|208.26|0
1648600040000|2022-03-30 00:27:20|211.22|208.42|211.3|208.5|211.3|208.5|211.22|208.42|0
1648600050000|2022-03-30 00:27:30|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1648600060000|2022-03-30 00:27:40|211.06|208.26|211.06|208.26|211.06|208.26|211.06|208.26|0
1648600070000|2022-03-30 00:27:50|210.9|208.1|210.9|208.1|210.9|208.1|210.9|208.1|0
1648600080000|2022-03-30 00:28:00|210.74|207.94|210.74|207.94|210.74|207.94|210.74|207.94|0
1648600100000|2022-03-30 00:28:20|210.58|207.78|210.58|207.78|210.58|207.78|210.58|207.78|0
1648600110000|2022-03-30 00:28:30|210.42|207.62|210.42|207.62|210.42|207.62|210.42|207.62|0
1648600140000|2022-03-30 00:29:00|210.58|207.78|210.74|207.94|210.74|207.94|210.58|207.78|0
1648600150000|2022-03-30 00:29:10|210.58|207.78|210.74|207.94|210.74|207.94|210.58|207.78|0
1648600160000|2022-03-30 00:29:20|210.82|208.02|210.74|207.94|210.9|208.1|210.74|207.94|0
1648600170000|2022-03-30 00:29:30|210.58|207.78|210.58|207.78|210.58|207.78|210.58|207.78|0
1648600200000|2022-03-30 00:30:00|210.26|207.46|210.42|207.62|210.42|207.62|210.26|207.46|0
1648600210000|2022-03-30 00:30:10|210.26|207.46|209.78|206.98|210.26|207.46|209.78|206.98|0
1648600220000|2022-03-30 00:30:20|209.94|207.14|210.03|207.23|210.03|207.23|209.94|207.14|0
1648600230000|2022-03-30 00:30:30|210.1|207.3|210.1|207.3|210.1|207.3|210.1|207.3|0
1648600240000|2022-03-30 00:30:40|210.26|207.46|210.26|207.46|210.26|207.46|210.26|207.46|0
1648600250000|2022-03-30 00:30:50|210.18|207.38|210.1|207.3|210.18|207.38|210.1|207.3|0
1648600260000|2022-03-30 00:31:00|209.94|207.14|209.78|206.98|209.94|207.14|209.78|206.98|0
1648600270000|2022-03-30 00:31:10|209.63|206.83|209.78|206.98|209.78|206.98|209.63|206.83|0
1648600290000|2022-03-30 00:31:30|209.62|206.82|209.62|206.82|209.62|206.82|209.62|206.82|0
1648600300000|2022-03-30 00:31:40|209.78|206.98|209.78|206.98|209.78|206.98|209.62|206.82|0
1648600320000|2022-03-30 00:32:00|209.62|206.82|209.62|206.82|209.62|206.82|209.62|206.82|0
1648600350000|2022-03-30 00:32:30|209.78|206.98|209.62|206.82|209.78|206.98|209.62|206.82|0
1648600410000|2022-03-30 00:33:30|209.78|206.98|209.94|207.14|209.94|207.14|209.78|206.98|0
1648600420000|2022-03-30 00:33:40|209.78|206.98|209.78|206.98|209.78|206.98|209.78|206.98|0
1648600430000|2022-03-30 00:33:50|209.94|207.14|210.1|207.3|210.1|207.3|209.94|207.14|0
1648600440000|2022-03-30 00:34:00|210.26|207.46|210.26|207.46|210.26|207.46|210.26|207.46|0
1648600450000|2022-03-30 00:34:10|210.42|207.62|210.42|207.62|210.42|207.62|210.42|207.62|0
1648600460000|2022-03-30 00:34:20|210.58|207.78|210.58|207.78|210.58|207.78|210.58|207.78|0
1648600470000|2022-03-30 00:34:30|210.42|207.62|210.42|207.62|210.42|207.62|210.42|207.62|0
1648600480000|2022-03-30 00:34:40|210.5|207.7|210.42|207.62|210.5|207.7|210.42|207.62|0
1648600500000|2022-03-30 00:35:00|210.26|207.46|210.42|207.62|210.42|207.62|210.26|207.46|0
1648600510000|2022-03-30 00:35:10|210.58|207.78|210.58|207.78|210.58|207.78|210.58|207.78|0
1648600520000|2022-03-30 00:35:20|210.42|207.62|210.42|207.62|210.42|207.62|210.42|207.62|0
1648600530000|2022-03-30 00:35:30|210.58|207.78|210.58|207.78|210.58|207.78|210.58|207.78|0
1648600540000|2022-03-30 00:35:40|210.42|207.62|210.58|207.78|210.58|207.78|210.42|207.62|0
1648600550000|2022-03-30 00:35:50|210.73|207.93|210.73|207.93|210.73|207.93|210.73|207.93|0
1648600560000|2022-03-30 00:36:00|210.58|207.78|210.58|207.78|210.58|207.78|210.58|207.78|0
1648600570000|2022-03-30 00:36:10|210.73|207.93|210.73|207.93|210.73|207.93|210.73|207.93|0
1648600600000|2022-03-30 00:36:40|210.89|208.09|210.73|207.93|211.05|208.25|210.73|207.93|0
1648600610000|2022-03-30 00:36:50|210.57|207.77|210.57|207.77|210.57|207.77|210.42|207.62|0
1648600620000|2022-03-30 00:37:00|210.42|207.62|210.42|207.62|210.42|207.62|210.42|207.62|0
1648600630000|2022-03-30 00:37:10|210.5|207.7|210.57|207.77|210.57|207.77|210.5|207.7|0
1648600650000|2022-03-30 00:37:30|210.73|207.93|210.42|207.62|210.73|207.93|210.42|207.62|0
1648600660000|2022-03-30 00:37:40|210.57|207.77|210.57|207.77|210.57|207.77|210.57|207.77|0
1648600670000|2022-03-30 00:37:50|210.73|207.93|210.73|207.93|210.73|207.93|210.73|207.93|0
1648600680000|2022-03-30 00:38:00|210.57|207.77|210.73|207.93|210.73|207.93|210.57|207.77|0
1648600740000|2022-03-30 00:39:00|210.57|207.77|210.57|207.77|210.57|207.77|210.57|207.77|0
1648600770000|2022-03-30 00:39:30|210.66|207.86|210.57|207.77|210.73|207.93|210.57|207.77|0
1648600790000|2022-03-30 00:39:50|210.66|207.86|210.73|207.93|210.73|207.93|210.66|207.86|0
1648600800000|2022-03-30 00:40:00|210.66|207.86|210.73|207.93|210.73|207.93|210.66|207.86|0
1648600810000|2022-03-30 00:40:10|210.89|208.09|210.66|207.86|211.05|208.25|210.66|207.86|0
1648600820000|2022-03-30 00:40:20|210.73|207.93|210.89|208.09|210.89|208.09|210.73|207.93|0
1648600850000|2022-03-30 00:40:50|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1648600900000|2022-03-30 00:41:40|211.13|208.33|211.05|208.25|211.13|208.33|211.05|208.25|0
1648600920000|2022-03-30 00:42:00|211.21|208.41|211.21|208.41|211.21|208.41|211.21|208.41|0
1648600930000|2022-03-30 00:42:10|211.37|208.57|211.21|208.41|211.37|208.57|211.21|208.41|0
1648600960000|2022-03-30 00:42:40|211.05|208.25|211.21|208.41|211.21|208.41|211.05|208.25|0
1648600970000|2022-03-30 00:42:50|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1648600980000|2022-03-30 00:43:00|211.45|208.65|211.37|208.57|211.45|208.65|211.37|208.57|0
1648600990000|2022-03-30 00:43:10|211.21|208.41|211.21|208.41|211.29|208.49|211.21|208.41|0
1648601000000|2022-03-30 00:43:20|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1648601040000|2022-03-30 00:44:00|211.53|208.73|211.37|208.57|211.53|208.73|211.21|208.41|0
1648601050000|2022-03-30 00:44:10|211.29|208.49|211.37|208.57|211.37|208.57|211.29|208.49|0
1648601060000|2022-03-30 00:44:20|211.45|208.65|211.53|208.73|211.53|208.73|211.45|208.65|0
1648601070000|2022-03-30 00:44:30|211.37|208.57|211.45|208.65|211.45|208.65|211.37|208.57|0
1648601080000|2022-03-30 00:44:40|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1648601090000|2022-03-30 00:44:50|211.53|208.73|211.45|208.65|211.53|208.73|211.45|208.65|0
1648601100000|2022-03-30 00:45:00|211.53|208.73|211.53|208.73|211.53|208.73|211.53|208.73|0
1648601110000|2022-03-30 00:45:10|211.21|208.41|211.37|208.57|211.37|208.57|211.21|208.41|0
1648601120000|2022-03-30 00:45:20|211.21|208.41|211.21|208.41|211.21|208.41|211.21|208.41|0
1648601130000|2022-03-30 00:45:30|211.37|208.57|211.21|208.41|211.37|208.57|211.21|208.41|0
1648601150000|2022-03-30 00:45:50|211.37|208.57|211.37|208.57|211.53|208.73|211.37|208.57|0
1648601160000|2022-03-30 00:46:00|211.21|208.41|211.21|208.41|211.21|208.41|211.21|208.41|0
1648601170000|2022-03-30 00:46:10|211.37|208.57|211.37|208.57|211.53|208.73|211.37|208.57|0
1648601180000|2022-03-30 00:46:20|211.53|208.73|211.37|208.57|211.53|208.73|211.37|208.57|0
1648601190000|2022-03-30 00:46:30|211.53|208.73|211.68|208.88|211.68|208.88|211.53|208.73|0
1648601200000|2022-03-30 00:46:40|211.53|208.73|211.68|208.88|211.68|208.88|211.53|208.73|0
1648601220000|2022-03-30 00:47:00|211.37|208.57|211.52|208.72|211.52|208.72|211.37|208.57|0
1648601230000|2022-03-30 00:47:10|211.68|208.88|211.37|208.57|211.68|208.88|211.37|208.57|0
1648601250000|2022-03-30 00:47:30|211.52|208.72|211.52|208.72|211.52|208.72|211.37|208.57|0
1648601260000|2022-03-30 00:47:40|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1648601280000|2022-03-30 00:48:00|211.36|208.56|211.21|208.41|211.36|208.56|211.21|208.41|0
1648601290000|2022-03-30 00:48:10|211.36|208.56|211.21|208.41|211.36|208.56|211.21|208.41|0
1648601310000|2022-03-30 00:48:30|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1648601320000|2022-03-30 00:48:40|211.13|208.33|211.21|208.41|211.21|208.41|211.13|208.33|0
1648601330000|2022-03-30 00:48:50|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1648601340000|2022-03-30 00:49:00|211.21|208.41|211.05|208.25|211.21|208.41|211.05|208.25|0
1648601350000|2022-03-30 00:49:10|211.21|208.41|211.2|208.4|211.21|208.41|211.2|208.4|0
1648601360000|2022-03-30 00:49:20|211.05|208.25|210.97|208.17|211.05|208.25|210.97|208.17|0
1648601370000|2022-03-30 00:49:30|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1648601400000|2022-03-30 00:50:00|210.97|208.17|211.05|208.25|211.05|208.25|210.97|208.17|0
1648601410000|2022-03-30 00:50:10|211.13|208.33|211.05|208.25|211.13|208.33|211.05|208.25|0
1648601420000|2022-03-30 00:50:20|210.97|208.17|210.89|208.09|210.97|208.17|210.89|208.09|0
1648601460000|2022-03-30 00:51:00|211.04|208.24|210.89|208.09|211.04|208.24|210.89|208.09|0
1648601480000|2022-03-30 00:51:20|211.04|208.24|210.97|208.17|211.04|208.24|210.97|208.17|0
1648601490000|2022-03-30 00:51:30|211.04|208.24|211.2|208.4|211.2|208.4|211.04|208.24|0
1648601500000|2022-03-30 00:51:40|211.04|208.24|211.04|208.24|211.04|208.24|211.04|208.24|0
1648601530000|2022-03-30 00:52:10|211.13|208.33|211.2|208.4|211.2|208.4|211.13|208.33|0
1648601550000|2022-03-30 00:52:30|211.36|208.56|211.36|208.56|211.36|208.56|211.36|208.56|0
1648601560000|2022-03-30 00:52:40|211.45|208.65|211.36|208.56|211.45|208.65|211.36|208.56|0
1648601570000|2022-03-30 00:52:50|211.2|208.4|211.2|208.4|211.2|208.4|211.2|208.4|0
1648601580000|2022-03-30 00:53:00|211.36|208.56|211.36|208.56|211.36|208.56|211.36|208.56|0
1648601590000|2022-03-30 00:53:10|211.52|208.72|211.52|208.72|211.52|208.72|211.52|208.72|0
1648601600000|2022-03-30 00:53:20|211.68|208.88|211.68|208.88|211.68|208.88|211.68|208.88|0
1648601610000|2022-03-30 00:53:30|211.52|208.72|211.68|208.88|211.68|208.88|211.52|208.72|0
1648601640000|2022-03-30 00:54:00|211.52|208.72|211.52|208.72|211.52|208.72|211.52|208.72|0
1648601650000|2022-03-30 00:54:10|211.36|208.56|211.52|208.72|211.52|208.72|211.36|208.56|0
1648601660000|2022-03-30 00:54:20|211.36|208.56|211.36|208.56|211.36|208.56|211.36|208.56|0
1648601670000|2022-03-30 00:54:30|211.52|208.72|211.68|208.88|211.68|208.88|211.52|208.72|0
1648601680000|2022-03-30 00:54:40|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1648601700000|2022-03-30 00:55:00|212|209.2|211.84|209.04|212|209.2|211.84|209.04|0
1648601710000|2022-03-30 00:55:10|212|209.2|211.68|208.88|212|209.2|211.68|208.88|0
1648601720000|2022-03-30 00:55:20|211.84|209.04|211.84|209.04|211.84|209.04|211.76|208.96|0
1648601730000|2022-03-30 00:55:30|211.68|208.88|211.84|209.04|211.84|209.04|211.68|208.88|0
1648601740000|2022-03-30 00:55:40|212|209.2|212.16|209.36|212.16|209.36|212|209.2|0
1648601760000|2022-03-30 00:56:00|212|209.2|212.16|209.36|212.16|209.36|211.84|209.04|0
1648601780000|2022-03-30 00:56:20|212.32|209.52|212.32|209.52|212.32|209.52|212.32|209.52|0
1648601790000|2022-03-30 00:56:30|212.16|209.36|212.16|209.36|212.16|209.36|212.16|209.36|0
1648601800000|2022-03-30 00:56:40|212|209.2|212|209.2|212|209.2|212|209.2|0
1648601820000|2022-03-30 00:57:00|212.08|209.28|212|209.2|212.16|209.36|212|209.2|0
1648601830000|2022-03-30 00:57:10|212.08|209.28|212|209.2|212.24|209.44|212|209.2|0
1648601840000|2022-03-30 00:57:20|212.16|209.36|212|209.2|212.16|209.36|212|209.2|0
1648601860000|2022-03-30 00:57:40|211.84|209.04|211.68|208.88|211.84|209.04|211.68|208.88|0
1648601870000|2022-03-30 00:57:50|211.84|209.04|211.84|209.04|212|209.2|211.84|209.04|0
1648601880000|2022-03-30 00:58:00|212|209.2|211.84|209.04|212|209.2|211.84|209.04|0
1648601890000|2022-03-30 00:58:10|211.76|208.96|211.68|208.88|211.76|208.96|211.68|208.88|0
1648601920000|2022-03-30 00:58:40|211.76|208.96|211.68|208.88|211.84|209.04|211.68|208.88|0
1648601930000|2022-03-30 00:58:50|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1648601940000|2022-03-30 00:59:00|211.68|208.88|211.68|208.88|211.68|208.88|211.68|208.88|0
1648601960000|2022-03-30 00:59:20|211.52|208.72|211.68|208.88|211.68|208.88|211.52|208.72|0
1648602000000|2022-03-30 01:00:00|211.76|208.96|211.68|208.88|211.76|208.96|211.68|208.88|0
1648602010000|2022-03-30 01:00:10|211.76|208.96|211.84|209.04|211.84|209.04|211.76|208.96|0
1648602020000|2022-03-30 01:00:20|211.68|208.88|211.84|209.04|211.84|209.04|211.68|208.88|0
1648602030000|2022-03-30 01:00:30|212|209.2|211.84|209.04|212|209.2|211.84|209.04|0
1648602040000|2022-03-30 01:00:40|211.68|208.88|211.68|208.88|211.68|208.88|211.68|208.88|0
1648602050000|2022-03-30 01:00:50|211.76|208.96|211.84|209.04|211.84|209.04|211.76|208.96|0
1648602060000|2022-03-30 01:01:00|212|209.2|212|209.2|212|209.2|212|209.2|0
1648602070000|2022-03-30 01:01:10|212.08|209.28|212|209.2|212.08|209.28|212|209.2|0
1648602080000|2022-03-30 01:01:20|212.08|209.28|212|209.2|212.08|209.28|212|209.2|0
1648602090000|2022-03-30 01:01:30|212.16|209.36|212.32|209.52|212.32|209.52|212.16|209.36|0
1648602100000|2022-03-30 01:01:40|212|209.2|212.16|209.36|212.16|209.36|212|209.2|0
1648602120000|2022-03-30 01:02:00|212.32|209.52|212.24|209.44|212.32|209.52|212.16|209.36|0
1648602130000|2022-03-30 01:02:10|212.16|209.36|212.31|209.51|212.31|209.51|212.16|209.36|0
1648602140000|2022-03-30 01:02:20|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1648602160000|2022-03-30 01:02:40|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1648602170000|2022-03-30 01:02:50|212.15|209.35|212.15|209.35|212.15|209.35|212.15|209.35|0
1648602180000|2022-03-30 01:03:00|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1648602190000|2022-03-30 01:03:10|212.15|209.35|212.15|209.35|212.15|209.35|212.15|209.35|0
1648602200000|2022-03-30 01:03:20|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1648602210000|2022-03-30 01:03:30|212.08|209.28|212.15|209.35|212.15|209.35|212.08|209.28|0
1648602220000|2022-03-30 01:03:40|211.99|209.19|211.99|209.19|212.15|209.35|211.99|209.19|0
1648602230000|2022-03-30 01:03:50|212.15|209.35|212.15|209.35|212.15|209.35|212.15|209.35|0
1648602240000|2022-03-30 01:04:00|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1648602250000|2022-03-30 01:04:10|212.08|209.28|212.15|209.35|212.15|209.35|211.99|209.19|0
1648602270000|2022-03-30 01:04:30|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1648602290000|2022-03-30 01:04:50|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1648602310000|2022-03-30 01:05:10|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1648602320000|2022-03-30 01:05:20|212.15|209.35|212.15|209.35|212.15|209.35|212.15|209.35|0
1648602330000|2022-03-30 01:05:30|211.99|209.19|212.15|209.35|212.15|209.35|211.99|209.19|0
1648602360000|2022-03-30 01:06:00|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1648602370000|2022-03-30 01:06:10|212.4|209.6|212.31|209.51|212.47|209.67|212.31|209.51|0
1648602380000|2022-03-30 01:06:20|212.15|209.35|212.15|209.35|212.15|209.35|212.15|209.35|0
1648602390000|2022-03-30 01:06:30|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1648602420000|2022-03-30 01:07:00|211.67|208.87|211.83|209.03|211.83|209.03|211.67|208.87|0
1648602440000|2022-03-30 01:07:20|211.67|208.87|211.76|208.96|211.76|208.96|211.67|208.87|0
1648602450000|2022-03-30 01:07:30|211.67|208.87|211.67|208.87|211.83|209.03|211.67|208.87|0
1648602460000|2022-03-30 01:07:40|211.51|208.71|211.19|208.39|211.51|208.71|211.19|208.39|0
1648602480000|2022-03-30 01:08:00|211.35|208.55|211.04|208.24|211.44|208.64|211.04|208.24|0
1648602490000|2022-03-30 01:08:10|211.19|208.39|211.04|208.24|211.19|208.39|211.04|208.24|0
1648602500000|2022-03-30 01:08:20|210.88|208.08|210.88|208.08|210.88|208.08|210.88|208.08|0
1648602520000|2022-03-30 01:08:40|211.04|208.24|211.04|208.24|211.04|208.24|211.04|208.24|0
1648602530000|2022-03-30 01:08:50|211.19|208.39|211.28|208.48|211.28|208.48|211.19|208.39|0
1648602540000|2022-03-30 01:09:00|211.35|208.55|211.19|208.39|211.35|208.55|211.19|208.39|0
1648602590000|2022-03-30 01:09:50|211.03|208.23|211.19|208.39|211.19|208.39|211.03|208.23|0
1648602610000|2022-03-30 01:10:10|211.12|208.32|211.03|208.23|211.12|208.32|211.03|208.23|0
1648602620000|2022-03-30 01:10:20|210.87|208.07|211.6|208.8|211.67|208.87|210.87|208.07|0
1648602630000|2022-03-30 01:10:30|211.51|208.71|211.67|208.87|211.67|208.87|211.51|208.71|0
1648602640000|2022-03-30 01:10:40|211.75|208.95|211.75|208.95|211.75|208.95|211.75|208.95|0
1648602650000|2022-03-30 01:10:50|211.67|208.87|211.67|208.87|211.75|208.95|211.67|208.87|0
1648602660000|2022-03-30 01:11:00|211.59|208.79|211.59|208.79|211.67|208.87|211.51|208.71|0
1648602670000|2022-03-30 01:11:10|211.51|208.71|211.67|208.87|211.67|208.87|211.51|208.71|0
1648602680000|2022-03-30 01:11:20|211.75|208.95|211.83|209.03|211.83|209.03|211.75|208.95|0
1648602690000|2022-03-30 01:11:30|211.99|209.19|211.99|209.19|211.99|209.19|211.83|209.03|0
1648602700000|2022-03-30 01:11:40|211.75|208.95|211.83|209.03|211.83|209.03|211.75|208.95|0
1648602720000|2022-03-30 01:12:00|211.67|208.87|211.67|208.87|211.67|208.87|211.67|208.87|0
1648602750000|2022-03-30 01:12:30|212.15|209.35|212.15|209.35|212.15|209.35|212.15|209.35|0
1648602760000|2022-03-30 01:12:40|212.23|209.43|212.23|209.43|212.23|209.43|212.23|209.43|0
1648602770000|2022-03-30 01:12:50|212.31|209.51|212.15|209.35|212.31|209.51|212.15|209.35|0
1648602790000|2022-03-30 01:13:10|212.31|209.51|212.47|209.67|212.47|209.67|212.31|209.51|0
1648602800000|2022-03-30 01:13:20|212.31|209.51|212.15|209.35|212.31|209.51|212.15|209.35|0
1648602810000|2022-03-30 01:13:30|211.67|208.87|211.67|208.87|211.67|208.87|211.67|208.87|0
1648602830000|2022-03-30 01:13:50|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1648602840000|2022-03-30 01:14:00|211.75|208.95|211.83|209.03|211.83|209.03|211.75|208.95|0
1648602850000|2022-03-30 01:14:10|211.99|209.19|211.83|209.03|211.99|209.19|211.83|209.03|0
1648602890000|2022-03-30 01:14:50|211.67|208.87|211.67|208.87|211.67|208.87|211.67|208.87|0
1648602900000|2022-03-30 01:15:00|212.15|209.35|211.99|209.19|212.15|209.35|211.99|209.19|0
1648602910000|2022-03-30 01:15:10|212.15|209.35|212.23|209.43|212.23|209.43|212.15|209.35|0
1648602920000|2022-03-30 01:15:20|212.15|209.35|212.15|209.35|212.15|209.35|212.15|209.35|0
1648602930000|2022-03-30 01:15:30|211.99|209.19|212.31|209.51|212.31|209.51|211.99|209.19|0
1648602940000|2022-03-30 01:15:40|212.15|209.35|212.31|209.51|212.31|209.51|212.15|209.35|0
1648602950000|2022-03-30 01:15:50|212.47|209.67|212.31|209.51|212.47|209.67|212.31|209.51|0
1648602980000|2022-03-30 01:16:20|212.15|209.35|212.15|209.35|212.15|209.35|212.15|209.35|0
1648602990000|2022-03-30 01:16:30|212.31|209.51|212.31|209.51|212.39|209.59|212.31|209.51|0
1648603000000|2022-03-30 01:16:40|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1648603010000|2022-03-30 01:16:50|212.63|209.83|212.47|209.67|212.63|209.83|212.47|209.67|0
1648603020000|2022-03-30 01:17:00|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1648603030000|2022-03-30 01:17:10|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1648603040000|2022-03-30 01:17:20|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1648603050000|2022-03-30 01:17:30|212.47|209.67|212.63|209.83|212.63|209.83|212.47|209.67|0
1648603070000|2022-03-30 01:17:50|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1648603080000|2022-03-30 01:18:00|212.55|209.75|212.31|209.51|212.55|209.75|212.31|209.51|0
1648603090000|2022-03-30 01:18:10|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1648603110000|2022-03-30 01:18:30|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1648603140000|2022-03-30 01:19:00|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1648603150000|2022-03-30 01:19:10|212.31|209.51|212.39|209.59|212.39|209.59|212.31|209.51|0
1648603160000|2022-03-30 01:19:20|212.31|209.51|212.31|209.51|212.31|209.51|212.15|209.35|0
1648603180000|2022-03-30 01:19:40|212.15|209.35|212.15|209.35|212.15|209.35|212.15|209.35|0
1648603200000|2022-03-30 01:20:00|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1648603210000|2022-03-30 01:20:10|211.83|209.03|211.67|208.87|211.83|209.03|211.67|208.87|0
1648603220000|2022-03-30 01:20:20|211.51|208.71|211.67|208.87|211.67|208.87|211.51|208.71|0
1648603240000|2022-03-30 01:20:40|211.51|208.71|211.51|208.71|211.51|208.71|211.51|208.71|0
1648603260000|2022-03-30 01:21:00|211.67|208.87|211.83|209.03|211.83|209.03|211.67|208.87|0
1648603270000|2022-03-30 01:21:10|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1648603280000|2022-03-30 01:21:20|211.98|209.18|211.98|209.18|212.07|209.27|211.98|209.18|0
1648603290000|2022-03-30 01:21:30|212.14|209.34|211.98|209.18|212.14|209.34|211.98|209.18|0
1648603300000|2022-03-30 01:21:40|211.83|209.03|211.83|209.03|211.91|209.11|211.83|209.03|0
1648603310000|2022-03-30 01:21:50|211.67|208.87|211.67|208.87|211.67|208.87|211.67|208.87|0
1648603320000|2022-03-30 01:22:00|211.51|208.71|211.67|208.87|211.82|209.02|211.51|208.71|0
1648603330000|2022-03-30 01:22:10|211.75|208.95|211.82|209.02|211.82|209.02|211.75|208.95|0
1648603340000|2022-03-30 01:22:20|211.67|208.87|211.82|209.02|211.82|209.02|211.67|208.87|0
1648603360000|2022-03-30 01:22:40|211.91|209.11|211.98|209.18|211.98|209.18|211.91|209.11|0
1648603380000|2022-03-30 01:23:00|212.14|209.34|212.14|209.34|212.14|209.34|212.14|209.34|0
1648603390000|2022-03-30 01:23:10|211.98|209.18|211.98|209.18|211.98|209.18|211.98|209.18|0
1648603400000|2022-03-30 01:23:20|212.07|209.27|211.98|209.18|212.07|209.27|211.98|209.18|0
1648603410000|2022-03-30 01:23:30|212.14|209.34|211.82|209.02|212.14|209.34|211.82|209.02|0
1648603420000|2022-03-30 01:23:40|211.66|208.86|211.66|208.86|211.66|208.86|211.66|208.86|0
1648603430000|2022-03-30 01:23:50|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1648603440000|2022-03-30 01:24:00|211.66|208.86|211.98|209.18|212.14|209.34|211.66|208.86|0
1648603450000|2022-03-30 01:24:10|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1648603460000|2022-03-30 01:24:20|211.75|208.95|211.82|209.02|211.82|209.02|211.75|208.95|0
1648603470000|2022-03-30 01:24:30|211.5|208.7|211.82|209.02|211.82|209.02|211.5|208.7|0
1648603480000|2022-03-30 01:24:40|211.66|208.86|211.98|209.18|211.98|209.18|211.66|208.86|0
1648603500000|2022-03-30 01:25:00|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1648603510000|2022-03-30 01:25:10|211.66|208.86|211.91|209.11|211.91|209.11|211.66|208.86|0
1648603520000|2022-03-30 01:25:20|211.82|209.02|211.98|209.18|211.98|209.18|211.75|208.95|0
1648603530000|2022-03-30 01:25:30|212.07|209.27|212.07|209.27|212.07|209.27|212.07|209.27|0
1648603540000|2022-03-30 01:25:40|212.14|209.34|211.98|209.18|212.14|209.34|211.91|209.11|0
1648603550000|2022-03-30 01:25:50|211.82|209.02|211.98|209.18|211.98|209.18|211.82|209.02|0
1648603560000|2022-03-30 01:26:00|211.91|209.11|211.66|208.86|211.91|209.11|211.66|208.86|0
1648603580000|2022-03-30 01:26:20|211.5|208.7|211.34|208.54|211.5|208.7|211.34|208.54|0
1648603590000|2022-03-30 01:26:30|211.03|208.23|211.18|208.38|211.18|208.38|211.03|208.23|0
1648603600000|2022-03-30 01:26:40|211.34|208.54|211.18|208.38|211.34|208.54|211.18|208.38|0
1648603610000|2022-03-30 01:26:50|211.03|208.23|211.03|208.23|211.03|208.23|211.03|208.23|0
1648603620000|2022-03-30 01:27:00|211.18|208.38|210.55|207.75|211.18|208.38|210.55|207.75|0
1648603630000|2022-03-30 01:27:10|210.23|207.43|209.12|206.32|210.23|207.43|209.12|206.32|0
1648603640000|2022-03-30 01:27:20|209.28|206.48|208.8|206|209.28|206.48|208.64|205.84|0
1648603650000|2022-03-30 01:27:30|208.96|206.16|208.8|206|208.96|206.16|208.8|206|0
1648603660000|2022-03-30 01:27:40|208.64|205.84|208.49|205.69|208.64|205.84|208.49|205.69|0
1648603670000|2022-03-30 01:27:50|208.64|205.84|208.8|206|208.96|206.16|208.64|205.84|0
1648603680000|2022-03-30 01:28:00|208.64|205.84|208.33|205.53|208.64|205.84|208.33|205.53|0
1648603690000|2022-03-30 01:28:10|208.17|205.37|208.09|205.29|208.17|205.37|208.01|205.21|0
1648603700000|2022-03-30 01:28:20|208.01|205.21|208.01|205.21|208.49|205.69|208.01|205.21|0
1648603710000|2022-03-30 01:28:30|208.17|205.37|208.49|205.69|208.49|205.69|208.17|205.37|0
1648603720000|2022-03-30 01:28:40|208.33|205.53|208.33|205.53|208.33|205.53|208.33|205.53|0
1648603740000|2022-03-30 01:29:00|208.48|205.68|208.48|205.68|208.48|205.68|208.48|205.68|0
1648603750000|2022-03-30 01:29:10|208.33|205.53|208.33|205.53|208.48|205.68|208.33|205.53|0
1648603760000|2022-03-30 01:29:20|208.41|205.61|208.48|205.68|208.48|205.68|208.41|205.61|0
1648603770000|2022-03-30 01:29:30|208.64|205.84|208.64|205.84|208.64|205.84|208.48|205.68|0
1648603780000|2022-03-30 01:29:40|208.8|206|208.8|206|208.8|206|208.8|206|0
1648603790000|2022-03-30 01:29:50|208.96|206.16|208.8|206|208.96|206.16|208.8|206|0
1648603800000|2022-03-30 01:30:00|208.96|206.16|209.12|206.32|209.12|206.32|208.96|206.16|0
1648603810000|2022-03-30 01:30:10|208.96|206.16|208.8|206|208.96|206.16|208.8|206|0
1648603820000|2022-03-30 01:30:20|208.72|205.92|208.72|205.92|208.72|205.92|208.72|205.92|0
1648603830000|2022-03-30 01:30:30|208.8|206|208.8|206|208.8|206|208.8|206|0
1648603840000|2022-03-30 01:30:40|208.64|205.84|208.64|205.84|208.64|205.84|208.64|205.84|0
1648603850000|2022-03-30 01:30:50|208.72|205.92|208.88|206.08|208.88|206.08|208.72|205.92|0
1648603860000|2022-03-30 01:31:00|208.8|206|208.48|205.68|208.8|206|208.48|205.68|0
1648603870000|2022-03-30 01:31:10|208.64|205.84|208.41|205.61|208.64|205.84|208.41|205.61|0
1648603880000|2022-03-30 01:31:20|208.33|205.53|208.64|205.84|208.64|205.84|208.33|205.53|0
1648603890000|2022-03-30 01:31:30|208.8|206|208.8|206|208.96|206.16|208.8|206|0
1648603910000|2022-03-30 01:31:50|208.88|206.08|208.64|205.84|208.88|206.08|208.64|205.84|0
1648603920000|2022-03-30 01:32:00|208.72|205.92|208.8|206|208.8|206|208.72|205.92|0
1648603930000|2022-03-30 01:32:10|208.96|206.16|208.8|206|208.96|206.16|208.8|206|0
1648603940000|2022-03-30 01:32:20|208.96|206.16|208.96|206.16|208.96|206.16|208.8|206|0
1648603950000|2022-03-30 01:32:30|208.8|206|208.8|206|208.8|206|208.8|206|0
1648603960000|2022-03-30 01:32:40|208.64|205.84|208.48|205.68|208.64|205.84|208.48|205.68|0
1648603970000|2022-03-30 01:32:50|208.64|205.84|208.32|205.52|208.64|205.84|208.32|205.52|0
1648603980000|2022-03-30 01:33:00|208.17|205.37|208.32|205.52|208.48|205.68|208.17|205.37|0
1648604000000|2022-03-30 01:33:20|208.48|205.68|208.32|205.52|208.48|205.68|208.32|205.52|0
1648604010000|2022-03-30 01:33:30|208.17|205.37|208.17|205.37|208.17|205.37|208.17|205.37|0
1648604030000|2022-03-30 01:33:50|208.32|205.52|208.17|205.37|208.32|205.52|208.17|205.37|0
1648604040000|2022-03-30 01:34:00|208.32|205.52|208.32|205.52|208.32|205.52|208.32|205.52|0
1648604050000|2022-03-30 01:34:10|208.48|205.68|208.48|205.68|208.48|205.68|208.48|205.68|0
1648604060000|2022-03-30 01:34:20|208.64|205.84|208.64|205.84|208.72|205.92|208.64|205.84|0
1648604090000|2022-03-30 01:34:50|208.48|205.68|208.48|205.68|208.48|205.68|208.48|205.68|0
1648604100000|2022-03-30 01:35:00|208.32|205.52|208.32|205.52|208.32|205.52|208.32|205.52|0
1648604120000|2022-03-30 01:35:20|208.48|205.68|208.72|205.92|208.72|205.92|208.48|205.68|0
1648604130000|2022-03-30 01:35:30|208.64|205.84|208.48|205.68|208.64|205.84|208.48|205.68|0
1648604140000|2022-03-30 01:35:40|208.64|205.84|208.64|205.84|208.64|205.84|208.64|205.84|0
1648604150000|2022-03-30 01:35:50|208.56|205.76|208.64|205.84|208.64|205.84|208.56|205.76|0
1648604160000|2022-03-30 01:36:00|208.48|205.68|208.48|205.68|208.48|205.68|208.16|205.36|0
1648604170000|2022-03-30 01:36:10|208.56|205.76|208.8|206|208.8|206|208.56|205.76|0
1648604200000|2022-03-30 01:36:40|208.96|206.16|208.96|206.16|208.96|206.16|208.96|206.16|0
1648604210000|2022-03-30 01:36:50|209.11|206.31|208.96|206.16|209.11|206.31|208.96|206.16|0
1648604230000|2022-03-30 01:37:10|209.11|206.31|208.95|206.15|209.11|206.31|208.95|206.15|0
1648604240000|2022-03-30 01:37:20|209.11|206.31|209.11|206.31|209.11|206.31|209.11|206.31|0
1648604250000|2022-03-30 01:37:30|209.04|206.24|208.95|206.15|209.11|206.31|208.95|206.15|0
1648604260000|2022-03-30 01:37:40|209.11|206.31|209.27|206.47|209.27|206.47|209.11|206.31|0
1648604270000|2022-03-30 01:37:50|209.43|206.63|209.27|206.47|209.43|206.63|209.27|206.47|0
1648604280000|2022-03-30 01:38:00|209.2|206.4|209.35|206.55|209.43|206.63|209.2|206.4|0
1648604290000|2022-03-30 01:38:10|209.43|206.63|209.43|206.63|209.43|206.63|209.43|206.63|0
1648604310000|2022-03-30 01:38:30|209.27|206.47|209.43|206.63|209.43|206.63|209.27|206.47|0
1648604320000|2022-03-30 01:38:40|209.75|206.95|209.91|207.11|209.91|207.11|209.75|206.95|0
1648604330000|2022-03-30 01:38:50|210.06|207.26|210.06|207.26|210.06|207.26|209.91|207.11|0
1648604340000|2022-03-30 01:39:00|210.22|207.42|210.06|207.26|210.22|207.42|210.06|207.26|0
1648604350000|2022-03-30 01:39:10|209.99|207.19|209.91|207.11|209.99|207.19|209.91|207.11|0
1648604360000|2022-03-30 01:39:20|209.75|206.95|209.75|206.95|209.75|206.95|209.59|206.79|0
1648604370000|2022-03-30 01:39:30|209.59|206.79|209.59|206.79|209.75|206.95|209.59|206.79|0
1648604380000|2022-03-30 01:39:40|209.75|206.95|209.75|206.95|209.75|206.95|209.59|206.79|0
1648604400000|2022-03-30 01:40:00|209.59|206.79|209.51|206.71|209.59|206.79|209.51|206.71|0
1648604410000|2022-03-30 01:40:10|209.43|206.63|209.43|206.63|209.43|206.63|209.43|206.63|0
1648604420000|2022-03-30 01:40:20|209.27|206.47|209.27|206.47|209.27|206.47|209.27|206.47|0
1648604430000|2022-03-30 01:40:30|209.11|206.31|208.95|206.15|209.11|206.31|208.95|206.15|0
1648604440000|2022-03-30 01:40:40|208.79|205.99|208.95|206.15|208.95|206.15|208.79|205.99|0
1648604450000|2022-03-30 01:40:50|209.11|206.31|209.27|206.47|209.27|206.47|209.11|206.31|0
1648604460000|2022-03-30 01:41:00|209.35|206.55|209.27|206.47|209.35|206.55|209.27|206.47|0
1648604470000|2022-03-30 01:41:10|209.43|206.63|209.43|206.63|209.43|206.63|209.35|206.55|0
1648604480000|2022-03-30 01:41:20|209.27|206.47|209.43|206.63|209.43|206.63|209.27|206.47|0
1648604490000|2022-03-30 01:41:30|209.59|206.79|209.27|206.47|209.59|206.79|209.27|206.47|0
1648604500000|2022-03-30 01:41:40|209.19|206.39|209.27|206.47|209.27|206.47|209.19|206.39|0
1648604510000|2022-03-30 01:41:50|209.43|206.63|209.43|206.63|209.43|206.63|209.43|206.63|0
1648604520000|2022-03-30 01:42:00|209.59|206.79|209.74|206.94|209.74|206.94|209.59|206.79|0
1648604530000|2022-03-30 01:42:10|209.59|206.79|209.59|206.79|209.74|206.94|209.59|206.79|0
1648604540000|2022-03-30 01:42:20|209.43|206.63|209.59|206.79|209.59|206.79|209.43|206.63|0
1648604550000|2022-03-30 01:42:30|209.74|206.94|209.59|206.79|209.74|206.94|209.59|206.79|0
1648604560000|2022-03-30 01:42:40|209.43|206.63|209.43|206.63|209.43|206.63|209.35|206.55|0
1648604570000|2022-03-30 01:42:50|209.51|206.71|209.43|206.63|209.51|206.71|209.43|206.63|0
1648604580000|2022-03-30 01:43:00|209.51|206.71|209.27|206.47|209.51|206.71|209.27|206.47|0
1648604590000|2022-03-30 01:43:10|209.43|206.63|209.43|206.63|209.43|206.63|209.43|206.63|0
1648604600000|2022-03-30 01:43:20|209.51|206.71|209.43|206.63|209.51|206.71|209.43|206.63|0
1648604610000|2022-03-30 01:43:30|209.59|206.79|209.43|206.63|209.59|206.79|209.43|206.63|0
1648604640000|2022-03-30 01:44:00|209.11|206.31|209.11|206.31|209.27|206.47|209.11|206.31|0
1648604650000|2022-03-30 01:44:10|208.95|206.15|208.95|206.15|208.95|206.15|208.79|205.99|0
1648604660000|2022-03-30 01:44:20|208.88|206.08|208|205.2|208.95|206.15|208|205.2|0
1648604670000|2022-03-30 01:44:30|207.84|205.04|208|205.2|208|205.2|207.84|205.04|0
1648604680000|2022-03-30 01:44:40|207.84|205.04|207.84|205.04|207.84|205.04|207.69|204.89|0
1648604690000|2022-03-30 01:44:50|207.69|204.89|207.84|205.04|207.84|205.04|207.69|204.89|0
1648604700000|2022-03-30 01:45:00|207.69|204.89|206.58|203.78|207.69|204.89|206.43|203.63|0
1648604710000|2022-03-30 01:45:10|206.27|203.47|206.11|203.31|206.27|203.47|206.11|203.31|0
1648604720000|2022-03-30 01:45:20|206.27|203.47|206.27|203.47|206.27|203.47|206.11|203.31|0
1648604730000|2022-03-30 01:45:30|206.43|203.63|206.11|203.31|206.43|203.63|206.11|203.31|0
1648604740000|2022-03-30 01:45:40|206.43|203.63|206.43|203.63|206.43|203.63|206.27|203.47|0
1648604750000|2022-03-30 01:45:50|206.58|203.78|206.74|203.94|206.74|203.94|206.58|203.78|0
1648604760000|2022-03-30 01:46:00|206.58|203.78|206.74|203.94|206.74|203.94|206.58|203.78|0
1648604770000|2022-03-30 01:46:10|206.9|204.1|207.05|204.25|207.05|204.25|206.9|204.1|0
1648604780000|2022-03-30 01:46:20|207.53|204.73|207.69|204.89|207.69|204.89|207.53|204.73|0
1648604790000|2022-03-30 01:46:30|207.53|204.73|207.53|204.73|207.53|204.73|207.53|204.73|0
1648604800000|2022-03-30 01:46:40|207.45|204.65|207.37|204.57|207.45|204.65|207.37|204.57|0
1648604810000|2022-03-30 01:46:50|207.45|204.65|207.37|204.57|207.45|204.65|207.37|204.57|0
1648604820000|2022-03-30 01:47:00|207.21|204.41|207.37|204.57|207.37|204.57|207.21|204.41|0
1648604830000|2022-03-30 01:47:10|207.45|204.65|207.68|204.88|207.69|204.89|207.45|204.65|0
1648604840000|2022-03-30 01:47:20|207.53|204.73|207.53|204.73|207.53|204.73|207.53|204.73|0
1648604850000|2022-03-30 01:47:30|207.37|204.57|207.53|204.73|207.53|204.73|207.37|204.57|0
1648604870000|2022-03-30 01:47:50|207.37|204.57|207.84|205.04|207.84|205.04|207.37|204.57|0
1648604880000|2022-03-30 01:48:00|207.68|204.88|207.68|204.88|207.68|204.88|207.68|204.88|0
1648604890000|2022-03-30 01:48:10|207.84|205.04|207.84|205.04|207.84|205.04|207.84|205.04|0
1648604900000|2022-03-30 01:48:20|207.68|204.88|207.84|205.04|207.84|205.04|207.68|204.88|0
1648604910000|2022-03-30 01:48:30|208|205.2|208|205.2|208|205.2|208|205.2|0
1648604920000|2022-03-30 01:48:40|207.84|205.04|207.84|205.04|207.84|205.04|207.84|205.04|0
1648604940000|2022-03-30 01:49:00|208|205.2|208|205.2|208|205.2|208|205.2|0
1648604950000|2022-03-30 01:49:10|208.16|205.36|207.84|205.04|208.16|205.36|207.84|205.04|0
1648604960000|2022-03-30 01:49:20|208|205.2|208.16|205.36|208.16|205.36|208|205.2|0
1648604970000|2022-03-30 01:49:30|208.32|205.52|208|205.2|208.32|205.52|208|205.2|0
1648604980000|2022-03-30 01:49:40|208.16|205.36|208.16|205.36|208.16|205.36|208.16|205.36|0
1648604990000|2022-03-30 01:49:50|208.32|205.52|208.24|205.44|208.32|205.52|208.24|205.44|0
1648605000000|2022-03-30 01:50:00|208.16|205.36|208|205.2|208.16|205.36|208|205.2|0
1648605010000|2022-03-30 01:50:10|208.16|205.36|208.32|205.52|208.32|205.52|208.16|205.36|0
1648605020000|2022-03-30 01:50:20|208.16|205.36|208.31|205.51|208.31|205.51|208.16|205.36|0
1648605040000|2022-03-30 01:50:40|208.16|205.36|208.31|205.51|208.31|205.51|208.16|205.36|0
1648605050000|2022-03-30 01:50:50|208.4|205.6|208.63|205.83|208.63|205.83|208.4|205.6|0
1648605080000|2022-03-30 01:51:20|208.47|205.67|208.47|205.67|208.47|205.67|208.47|205.67|0
1648605100000|2022-03-30 01:51:40|208.63|205.83|208.79|205.99|208.79|205.99|208.63|205.83|0
1648605110000|2022-03-30 01:51:50|208.95|206.15|208.79|205.99|209.03|206.23|208.79|205.99|0
1648605120000|2022-03-30 01:52:00|208.87|206.07|208.95|206.15|208.95|206.15|208.79|205.99|0
1648605130000|2022-03-30 01:52:10|208.79|205.99|208.95|206.15|208.95|206.15|208.79|205.99|0
1648605140000|2022-03-30 01:52:20|208.87|206.07|208.63|205.83|208.87|206.07|208.63|205.83|0
1648605150000|2022-03-30 01:52:30|208.79|205.99|208.79|205.99|208.79|205.99|208.79|205.99|0
1648605160000|2022-03-30 01:52:40|208.95|206.15|208.79|205.99|208.95|206.15|208.79|205.99|0
1648605180000|2022-03-30 01:53:00|208.95|206.15|209.1|206.3|209.1|206.3|208.95|206.15|0
1648605190000|2022-03-30 01:53:10|209.26|206.46|209.35|206.55|209.35|206.55|209.26|206.46|0
1648605200000|2022-03-30 01:53:20|209.26|206.46|209.42|206.62|209.42|206.62|209.26|206.46|0
1648605210000|2022-03-30 01:53:30|209.26|206.46|209.42|206.62|209.42|206.62|209.26|206.46|0
1648605220000|2022-03-30 01:53:40|209.19|206.39|209.26|206.46|209.26|206.46|208.95|206.15|0
1648605230000|2022-03-30 01:53:50|208.95|206.15|209.1|206.3|209.1|206.3|208.95|206.15|0
1648605240000|2022-03-30 01:54:00|208.95|206.15|208.79|205.99|208.95|206.15|208.79|205.99|0
1648605250000|2022-03-30 01:54:10|208.95|206.15|209.1|206.3|209.1|206.3|208.95|206.15|0
1648605270000|2022-03-30 01:54:30|208.95|206.15|208.95|206.15|209.1|206.3|208.95|206.15|0
1648605280000|2022-03-30 01:54:40|208.79|205.99|208.95|206.15|209.03|206.23|208.79|205.99|0
1648605290000|2022-03-30 01:54:50|209.03|206.23|209.1|206.3|209.1|206.3|209.03|206.23|0
1648605300000|2022-03-30 01:55:00|209.42|206.62|209.42|206.62|209.42|206.62|209.42|206.62|0
1648605310000|2022-03-30 01:55:10|209.58|206.78|209.9|207.1|209.98|207.18|209.58|206.78|0
1648605320000|2022-03-30 01:55:20|210.06|207.26|210.06|207.26|210.21|207.41|210.06|207.26|0
1648605330000|2022-03-30 01:55:30|210.14|207.34|210.21|207.41|210.21|207.41|210.14|207.34|0
1648605340000|2022-03-30 01:55:40|210.37|207.57|210.06|207.26|210.37|207.57|209.9|207.1|0
1648605350000|2022-03-30 01:55:50|209.98|207.18|209.9|207.1|209.98|207.18|209.74|206.94|0
1648605360000|2022-03-30 01:56:00|209.74|206.94|209.9|207.1|209.9|207.1|209.74|206.94|0
1648605380000|2022-03-30 01:56:20|210.05|207.25|210.05|207.25|210.14|207.34|210.05|207.25|0
1648605390000|2022-03-30 01:56:30|209.9|207.1|209.74|206.94|209.9|207.1|209.74|206.94|0
1648605400000|2022-03-30 01:56:40|209.9|207.1|209.74|206.94|209.9|207.1|209.74|206.94|0
1648605410000|2022-03-30 01:56:50|209.9|207.1|209.9|207.1|209.98|207.18|209.9|207.1|0
1648605420000|2022-03-30 01:57:00|209.98|207.18|209.9|207.1|209.98|207.18|209.9|207.1|0
1648605430000|2022-03-30 01:57:10|209.82|207.02|209.74|206.94|209.9|207.1|209.74|206.94|0
1648605440000|2022-03-30 01:57:20|209.58|206.78|209.5|206.7|209.74|206.94|209.5|206.7|0
1648605450000|2022-03-30 01:57:30|209.58|206.78|209.58|206.78|209.58|206.78|209.58|206.78|0
1648605460000|2022-03-30 01:57:40|209.5|206.7|209.58|206.78|209.58|206.78|209.5|206.7|0
1648605470000|2022-03-30 01:57:50|209.66|206.86|209.66|206.86|209.66|206.86|209.66|206.86|0
1648605480000|2022-03-30 01:58:00|209.74|206.94|209.74|206.94|209.74|206.94|209.74|206.94|0
1648605490000|2022-03-30 01:58:10|209.89|207.09|209.98|207.18|209.98|207.18|209.89|207.09|0
1648605500000|2022-03-30 01:58:20|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1648605510000|2022-03-30 01:58:30|210.05|207.25|209.89|207.09|210.05|207.25|209.89|207.09|0
1648605520000|2022-03-30 01:58:40|209.58|206.78|209.58|206.78|209.58|206.78|209.58|206.78|0
1648605530000|2022-03-30 01:58:50|209.74|206.94|209.82|207.02|209.89|207.09|209.74|206.94|0
1648605540000|2022-03-30 01:59:00|209.74|206.94|209.74|206.94|209.74|206.94|209.66|206.86|0
1648605560000|2022-03-30 01:59:20|210.05|207.25|210.05|207.25|210.05|207.25|210.05|207.25|0
1648605570000|2022-03-30 01:59:30|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1648605600000|2022-03-30 02:00:00|209.74|206.94|209.89|207.09|209.89|207.09|209.74|206.94|0
1648605610000|2022-03-30 02:00:10|210.05|207.25|210.05|207.25|210.05|207.25|209.98|207.18|0
1648605620000|2022-03-30 02:00:20|209.89|207.09|209.89|207.09|210.05|207.25|209.89|207.09|0
1648605640000|2022-03-30 02:00:40|209.73|206.93|209.73|206.93|209.73|206.93|209.73|206.93|0
1648605650000|2022-03-30 02:00:50|209.58|206.78|209.66|206.86|209.73|206.93|209.58|206.78|0
1648605660000|2022-03-30 02:01:00|209.73|206.93|209.89|207.09|209.89|207.09|209.73|206.93|0
1648605670000|2022-03-30 02:01:10|209.98|207.18|209.82|207.02|209.98|207.18|209.82|207.02|0
1648605680000|2022-03-30 02:01:20|209.89|207.09|209.89|207.09|209.89|207.09|209.73|206.93|0
1648605690000|2022-03-30 02:01:30|209.98|207.18|210.05|207.25|210.05|207.25|209.98|207.18|0
1648605710000|2022-03-30 02:01:50|210.29|207.49|210.37|207.57|210.37|207.57|210.29|207.49|0
1648605720000|2022-03-30 02:02:00|210.13|207.33|210.53|207.73|210.53|207.73|210.13|207.33|0
1648605730000|2022-03-30 02:02:10|210.37|207.57|210.37|207.57|210.53|207.73|210.37|207.57|0
1648605740000|2022-03-30 02:02:20|210.53|207.73|210.69|207.89|210.69|207.89|210.53|207.73|0
1648605750000|2022-03-30 02:02:30|210.61|207.81|210.53|207.73|210.61|207.81|210.45|207.65|0
1648605760000|2022-03-30 02:02:40|210.45|207.65|210.37|207.57|210.45|207.65|210.37|207.57|0
1648605780000|2022-03-30 02:03:00|210.53|207.73|210.53|207.73|210.53|207.73|210.53|207.73|0
1648605790000|2022-03-30 02:03:10|210.69|207.89|210.53|207.73|210.69|207.89|210.53|207.73|0
1648605800000|2022-03-30 02:03:20|210.69|207.89|210.85|208.05|210.85|208.05|210.69|207.89|0
1648605810000|2022-03-30 02:03:30|211.01|208.21|211.16|208.36|211.16|208.36|211.01|208.21|0
1648605820000|2022-03-30 02:03:40|211.09|208.29|210.69|207.89|211.16|208.36|210.69|207.89|0
1648605830000|2022-03-30 02:03:50|210.85|208.05|210.93|208.13|211|208.2|210.85|208.05|0
1648605840000|2022-03-30 02:04:00|210.85|208.05|210.61|207.81|210.85|208.05|210.61|207.81|0
1648605850000|2022-03-30 02:04:10|210.69|207.89|210.85|208.05|210.85|208.05|210.69|207.89|0
1648605860000|2022-03-30 02:04:20|210.69|207.89|210.69|207.89|210.69|207.89|210.69|207.89|0
1648605870000|2022-03-30 02:04:30|210.85|208.05|210.85|208.05|210.85|208.05|210.85|208.05|0
1648605880000|2022-03-30 02:04:40|210.77|207.97|210.85|208.05|210.85|208.05|210.77|207.97|0
1648605890000|2022-03-30 02:04:50|210.69|207.89|210.85|208.05|210.85|208.05|210.69|207.89|0
1648605910000|2022-03-30 02:05:10|210.69|207.89|210.61|207.81|210.69|207.89|210.61|207.81|0
1648605920000|2022-03-30 02:05:20|210.53|207.73|210.84|208.04|210.84|208.04|210.53|207.73|0
1648605930000|2022-03-30 02:05:30|210.77|207.97|210.69|207.89|210.84|208.04|210.69|207.89|0
1648605940000|2022-03-30 02:05:40|210.84|208.04|210.84|208.04|210.84|208.04|210.69|207.89|0
1648605970000|2022-03-30 02:06:10|211|208.2|211|208.2|211|208.2|211|208.2|0
1648605980000|2022-03-30 02:06:20|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1648605990000|2022-03-30 02:06:30|210.93|208.13|210.69|207.89|210.93|208.13|210.69|207.89|0
1648606000000|2022-03-30 02:06:40|210.61|207.81|210.45|207.65|210.61|207.81|210.45|207.65|0
1648606010000|2022-03-30 02:06:50|210.37|207.57|210.37|207.57|210.37|207.57|210.21|207.41|0
1648606030000|2022-03-30 02:07:10|210.53|207.73|210.61|207.81|210.61|207.81|210.53|207.73|0
1648606040000|2022-03-30 02:07:20|210.68|207.88|210.68|207.88|210.68|207.88|210.68|207.88|0
1648606050000|2022-03-30 02:07:30|210.61|207.81|210.53|207.73|210.61|207.81|210.53|207.73|0
1648606070000|2022-03-30 02:07:50|210.45|207.65|210.53|207.73|210.53|207.73|210.37|207.57|0
1648606080000|2022-03-30 02:08:00|210.37|207.57|210.37|207.57|210.37|207.57|210.37|207.57|0
1648606090000|2022-03-30 02:08:10|210.45|207.65|210.45|207.65|210.45|207.65|210.45|207.65|0
1648606100000|2022-03-30 02:08:20|210.37|207.57|210.37|207.57|210.53|207.73|210.37|207.57|0
1648606110000|2022-03-30 02:08:30|210.52|207.72|210.37|207.57|210.52|207.72|210.37|207.57|0
1648606120000|2022-03-30 02:08:40|210.52|207.72|210.68|207.88|210.68|207.88|210.52|207.72|0
1648606130000|2022-03-30 02:08:50|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1648606140000|2022-03-30 02:09:00|210.93|208.13|211|208.2|211|208.2|210.93|208.13|0
1648606150000|2022-03-30 02:09:10|210.93|208.13|211.08|208.28|211.08|208.28|210.93|208.13|0
1648606160000|2022-03-30 02:09:20|211|208.2|211|208.2|211.08|208.28|211|208.2|0
1648606170000|2022-03-30 02:09:30|211.08|208.28|211|208.2|211.08|208.28|211|208.2|0
1648606180000|2022-03-30 02:09:40|210.84|208.04|210.84|208.04|210.93|208.13|210.84|208.04|0
1648606210000|2022-03-30 02:10:10|211|208.2|211|208.2|211|208.2|211|208.2|0
1648606220000|2022-03-30 02:10:20|210.84|208.04|210.84|208.04|210.92|208.12|210.84|208.04|0
1648606240000|2022-03-30 02:10:40|210.92|208.12|210.84|208.04|210.92|208.12|210.84|208.04|0
1648606260000|2022-03-30 02:11:00|211|208.2|211.16|208.36|211.16|208.36|211|208.2|0
1648606270000|2022-03-30 02:11:10|211|208.2|210.84|208.04|211|208.2|210.84|208.04|0
1648606280000|2022-03-30 02:11:20|211|208.2|211|208.2|211|208.2|211|208.2|0
1648606290000|2022-03-30 02:11:30|210.84|208.04|210.68|207.88|210.84|208.04|210.68|207.88|0
1648606310000|2022-03-30 02:11:50|210.84|208.04|210.68|207.88|210.84|208.04|210.68|207.88|0
1648606320000|2022-03-30 02:12:00|210.52|207.72|210.61|207.81|210.68|207.88|210.52|207.72|0
1648606330000|2022-03-30 02:12:10|210.52|207.72|210.36|207.56|210.52|207.72|210.36|207.56|0
1648606340000|2022-03-30 02:12:20|210.2|207.4|210.2|207.4|210.2|207.4|210.05|207.25|0
1648606350000|2022-03-30 02:12:30|210.36|207.56|210.36|207.56|210.36|207.56|210.2|207.4|0
1648606360000|2022-03-30 02:12:40|210.52|207.72|210.52|207.72|210.52|207.72|210.52|207.72|0
1648606370000|2022-03-30 02:12:50|210.68|207.88|210.61|207.81|210.68|207.88|210.61|207.81|0
1648606380000|2022-03-30 02:13:00|210.68|207.88|210.68|207.88|210.68|207.88|210.68|207.88|0
1648606400000|2022-03-30 02:13:20|210.6|207.8|210.6|207.8|210.6|207.8|210.6|207.8|0
1648606410000|2022-03-30 02:13:30|210.52|207.72|210.52|207.72|210.52|207.72|210.52|207.72|0
1648606430000|2022-03-30 02:13:50|210.45|207.65|210.68|207.88|210.68|207.88|210.45|207.65|0
1648606440000|2022-03-30 02:14:00|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1648606450000|2022-03-30 02:14:10|211|208.2|211|208.2|211.08|208.28|211|208.2|0
1648606460000|2022-03-30 02:14:20|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1648606470000|2022-03-30 02:14:30|210.68|207.88|210.68|207.88|210.68|207.88|210.68|207.88|0
1648606500000|2022-03-30 02:15:00|210.52|207.72|210.68|207.88|210.68|207.88|210.52|207.72|0
1648606520000|2022-03-30 02:15:20|210.84|208.04|210.84|208.04|210.84|208.04|210.76|207.96|0
1648606540000|2022-03-30 02:15:40|210.76|207.96|210.84|208.04|210.84|208.04|210.76|207.96|0
1648606560000|2022-03-30 02:16:00|211|208.2|211|208.2|211|208.2|211|208.2|0
1648606570000|2022-03-30 02:16:10|210.84|208.04|211|208.2|211|208.2|210.84|208.04|0
1648606580000|2022-03-30 02:16:20|211.16|208.36|211.16|208.36|211.16|208.36|211.08|208.28|0
1648606610000|2022-03-30 02:16:50|211.08|208.28|211|208.2|211.08|208.28|211|208.2|0
1648606620000|2022-03-30 02:17:00|211.08|208.28|211.16|208.36|211.16|208.36|211.08|208.28|0
1648606630000|2022-03-30 02:17:10|211.24|208.44|211.32|208.52|211.32|208.52|211.24|208.44|0
1648606640000|2022-03-30 02:17:20|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1648606650000|2022-03-30 02:17:30|211.32|208.52|211.08|208.28|211.32|208.52|211.08|208.28|0
1648606660000|2022-03-30 02:17:40|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1648606690000|2022-03-30 02:18:10|211.32|208.52|211.32|208.52|211.32|208.52|211.32|208.52|0
1648606750000|2022-03-30 02:19:10|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1648606770000|2022-03-30 02:19:30|211|208.2|211|208.2|211|208.2|211|208.2|0
1648606790000|2022-03-30 02:19:50|210.84|208.04|211|208.2|211|208.2|210.84|208.04|0
1648606800000|2022-03-30 02:20:00|211.08|208.28|211.16|208.36|211.16|208.36|211|208.2|0
1648606810000|2022-03-30 02:20:10|211.08|208.28|211|208.2|211.08|208.28|211|208.2|0
1648606820000|2022-03-30 02:20:20|210.92|208.12|211|208.2|211|208.2|210.92|208.12|0
1648606840000|2022-03-30 02:20:40|210.84|208.04|211|208.2|211|208.2|210.84|208.04|0
1648606860000|2022-03-30 02:21:00|211.15|208.35|211.15|208.35|211.15|208.35|211.15|208.35|0
1648606870000|2022-03-30 02:21:10|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1648606880000|2022-03-30 02:21:20|211|208.2|211|208.2|211|208.2|211|208.2|0
1648606890000|2022-03-30 02:21:30|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1648606910000|2022-03-30 02:21:50|211|208.2|211|208.2|211|208.2|211|208.2|0
1648606920000|2022-03-30 02:22:00|210.92|208.12|210.76|207.96|210.92|208.12|210.68|207.88|0
1648606930000|2022-03-30 02:22:10|210.84|208.04|210.99|208.19|210.99|208.19|210.84|208.04|0
1648606980000|2022-03-30 02:23:00|211.15|208.35|211.15|208.35|211.15|208.35|211.15|208.35|0
1648607000000|2022-03-30 02:23:20|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1648607020000|2022-03-30 02:23:40|210.83|208.03|210.83|208.03|210.83|208.03|210.83|208.03|0
1648607040000|2022-03-30 02:24:00|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1648607050000|2022-03-30 02:24:10|210.83|208.03|210.68|207.88|210.83|208.03|210.68|207.88|0
1648607060000|2022-03-30 02:24:20|210.83|208.03|210.99|208.19|210.99|208.19|210.83|208.03|0
1648607070000|2022-03-30 02:24:30|211.15|208.35|211.15|208.35|211.15|208.35|211.15|208.35|0
1648607080000|2022-03-30 02:24:40|211.08|208.28|211.08|208.28|211.15|208.35|211.08|208.28|0
1648607090000|2022-03-30 02:24:50|211.15|208.35|211.31|208.51|211.31|208.51|211.15|208.35|0
1648607100000|2022-03-30 02:25:00|211.15|208.35|211.15|208.35|211.24|208.44|211.15|208.35|0
1648607110000|2022-03-30 02:25:10|210.99|208.19|210.99|208.19|211.15|208.35|210.99|208.19|0
1648607120000|2022-03-30 02:25:20|211.15|208.35|211.15|208.35|211.31|208.51|211.15|208.35|0
1648607130000|2022-03-30 02:25:30|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1648607140000|2022-03-30 02:25:40|211.15|208.35|211.15|208.35|211.15|208.35|211.15|208.35|0
1648607150000|2022-03-30 02:25:50|211.31|208.51|211.15|208.35|211.31|208.51|211.15|208.35|0
1648607160000|2022-03-30 02:26:00|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1648607190000|2022-03-30 02:26:30|210.92|208.12|210.99|208.19|210.99|208.19|210.92|208.12|0
1648607210000|2022-03-30 02:26:50|210.83|208.03|210.83|208.03|210.83|208.03|210.83|208.03|0
1648607220000|2022-03-30 02:27:00|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1648607230000|2022-03-30 02:27:10|210.83|208.03|210.99|208.19|210.99|208.19|210.83|208.03|0
1648607240000|2022-03-30 02:27:20|211.15|208.35|210.99|208.19|211.15|208.35|210.99|208.19|0
1648607270000|2022-03-30 02:27:50|210.83|208.03|210.99|208.19|210.99|208.19|210.83|208.03|0
1648607340000|2022-03-30 02:29:00|211.15|208.35|210.99|208.19|211.15|208.35|210.99|208.19|0
1648607350000|2022-03-30 02:29:10|211.07|208.27|211.15|208.35|211.15|208.35|211.07|208.27|0
1648607360000|2022-03-30 02:29:20|211.31|208.51|211.15|208.35|211.31|208.51|211.15|208.35|0
1648607370000|2022-03-30 02:29:30|210.99|208.19|210.99|208.19|211.15|208.35|210.99|208.19|0
1648607380000|2022-03-30 02:29:40|211.15|208.35|211.15|208.35|211.15|208.35|211.15|208.35|0
1648607400000|2022-03-30 02:30:00|211.31|208.51|211.31|208.51|211.31|208.51|211.15|208.35|0
1648607430000|2022-03-30 02:30:30|211.63|208.83|211.63|208.83|211.63|208.83|211.63|208.83|0
1648607440000|2022-03-30 02:30:40|211.95|209.15|211.79|208.99|211.95|209.15|211.79|208.99|0
1648607450000|2022-03-30 02:30:50|211.95|209.15|211.79|208.99|211.95|209.15|211.79|208.99|0
1648607460000|2022-03-30 02:31:00|211.95|209.15|212.27|209.47|212.43|209.63|211.95|209.15|0
1648607470000|2022-03-30 02:31:10|212.11|209.31|212.27|209.47|212.27|209.47|212.11|209.31|0
1648607480000|2022-03-30 02:31:20|212.03|209.23|212.11|209.31|212.11|209.31|211.95|209.15|0
1648607490000|2022-03-30 02:31:30|211.95|209.15|211.63|208.83|211.95|209.15|211.63|208.83|0
1648607500000|2022-03-30 02:31:40|211.79|208.99|211.79|208.99|211.79|208.99|211.79|208.99|0
1648607510000|2022-03-30 02:31:50|211.95|209.15|211.95|209.15|211.95|209.15|211.95|209.15|0
1648607530000|2022-03-30 02:32:10|211.79|208.99|211.79|208.99|211.79|208.99|211.79|208.99|0
1648607540000|2022-03-30 02:32:20|211.87|209.07|212.03|209.23|212.03|209.23|211.87|209.07|0
1648607550000|2022-03-30 02:32:30|212.11|209.31|212.11|209.31|212.11|209.31|212.11|209.31|0
1648607560000|2022-03-30 02:32:40|212.03|209.23|212.03|209.23|212.11|209.31|212.03|209.23|0
1648607570000|2022-03-30 02:32:50|211.95|209.15|212.11|209.31|212.27|209.47|211.95|209.15|0
1648607580000|2022-03-30 02:33:00|212.27|209.47|212.27|209.47|212.27|209.47|212.27|209.47|0
1648607590000|2022-03-30 02:33:10|212.11|209.31|212.11|209.31|212.11|209.31|212.11|209.31|0
1648607600000|2022-03-30 02:33:20|212.19|209.39|212.27|209.47|212.27|209.47|212.19|209.39|0
1648607630000|2022-03-30 02:33:50|212.11|209.31|212.11|209.31|212.11|209.31|212.11|209.31|0
1648607640000|2022-03-30 02:34:00|212.27|209.47|212.26|209.46|212.27|209.47|212.26|209.46|0
1648607650000|2022-03-30 02:34:10|211.95|209.15|212.11|209.31|212.11|209.31|211.95|209.15|0
1648607660000|2022-03-30 02:34:20|212.26|209.46|212.26|209.46|212.26|209.46|212.11|209.31|0
1648607670000|2022-03-30 02:34:30|212.1|209.3|212.1|209.3|212.1|209.3|212.1|209.3|0
1648607680000|2022-03-30 02:34:40|211.95|209.15|211.79|208.99|211.95|209.15|211.79|208.99|0
1648607690000|2022-03-30 02:34:50|211.95|209.15|211.79|208.99|211.95|209.15|211.79|208.99|0
1648607710000|2022-03-30 02:35:10|211.94|209.14|211.94|209.14|211.94|209.14|211.94|209.14|0
1648607720000|2022-03-30 02:35:20|211.79|208.99|212.1|209.3|212.1|209.3|211.79|208.99|0
1648607740000|2022-03-30 02:35:40|211.78|208.98|211.78|208.98|211.78|208.98|211.78|208.98|0
1648607750000|2022-03-30 02:35:50|211.94|209.14|211.94|209.14|211.94|209.14|211.94|209.14|0
1648607760000|2022-03-30 02:36:00|212.1|209.3|211.78|208.98|212.1|209.3|211.78|208.98|0
1648607780000|2022-03-30 02:36:20|211.94|209.14|211.78|208.98|211.94|209.14|211.62|208.82|0
1648607810000|2022-03-30 02:36:50|211.94|209.14|211.94|209.14|211.94|209.14|211.94|209.14|0
1648607820000|2022-03-30 02:37:00|212.1|209.3|212.1|209.3|212.26|209.46|212.1|209.3|0
1648607830000|2022-03-30 02:37:10|211.94|209.14|211.94|209.14|211.94|209.14|211.94|209.14|0
1648607850000|2022-03-30 02:37:30|211.78|208.98|211.78|208.98|211.78|208.98|211.78|208.98|0
1648607870000|2022-03-30 02:37:50|211.94|209.14|212.1|209.3|212.1|209.3|211.94|209.14|0
1648607880000|2022-03-30 02:38:00|212.26|209.46|212.26|209.46|212.26|209.46|212.26|209.46|0
1648607890000|2022-03-30 02:38:10|212.1|209.3|212.1|209.3|212.26|209.46|212.1|209.3|0
1648607900000|2022-03-30 02:38:20|211.94|209.14|211.94|209.14|211.94|209.14|211.94|209.14|0
1648607910000|2022-03-30 02:38:30|211.87|209.07|211.78|208.98|211.94|209.14|211.78|208.98|0
1648607920000|2022-03-30 02:38:40|211.94|209.14|211.94|209.14|211.94|209.14|211.94|209.14|0
1648607930000|2022-03-30 02:38:50|212.1|209.3|211.94|209.14|212.1|209.3|211.94|209.14|0
1648607990000|2022-03-30 02:39:50|211.78|208.98|211.62|208.82|211.78|208.98|211.62|208.82|0
1648608010000|2022-03-30 02:40:10|211.78|208.98|211.78|208.98|211.78|208.98|211.78|208.98|0
1648608020000|2022-03-30 02:40:20|211.94|209.14|211.94|209.14|212.03|209.23|211.94|209.14|0
1648608030000|2022-03-30 02:40:30|211.78|208.98|211.62|208.82|211.78|208.98|211.62|208.82|0
1648608040000|2022-03-30 02:40:40|211.46|208.66|211.62|208.82|211.62|208.82|211.46|208.66|0
1648608050000|2022-03-30 02:40:50|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1648608060000|2022-03-30 02:41:00|211.3|208.5|211.46|208.66|211.46|208.66|211.3|208.5|0
1648608070000|2022-03-30 02:41:10|211.62|208.82|211.46|208.66|211.62|208.82|211.46|208.66|0
1648608090000|2022-03-30 02:41:30|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1648608100000|2022-03-30 02:41:40|211.78|208.98|211.78|208.98|211.78|208.98|211.78|208.98|0
1648608120000|2022-03-30 02:42:00|211.7|208.9|211.78|208.98|211.78|208.98|211.7|208.9|0
1648608130000|2022-03-30 02:42:10|211.62|208.82|211.78|208.98|211.78|208.98|211.62|208.82|0
1648608140000|2022-03-30 02:42:20|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1648608150000|2022-03-30 02:42:30|211.78|208.98|211.78|208.98|211.78|208.98|211.78|208.98|0
1648608160000|2022-03-30 02:42:40|211.94|209.14|211.94|209.14|211.94|209.14|211.78|208.98|0
1648608180000|2022-03-30 02:43:00|212.1|209.3|212.1|209.3|212.1|209.3|212.1|209.3|0
1648608190000|2022-03-30 02:43:10|212.26|209.46|212.26|209.46|212.26|209.46|212.26|209.46|0
1648608200000|2022-03-30 02:43:20|212.42|209.62|212.26|209.46|212.42|209.62|212.26|209.46|0
1648608210000|2022-03-30 02:43:30|212.34|209.54|212.1|209.3|212.34|209.54|212.1|209.3|0
1648608220000|2022-03-30 02:43:40|212.42|209.62|212.26|209.46|212.42|209.62|212.26|209.46|0
1648608230000|2022-03-30 02:43:50|212.34|209.54|212.26|209.46|212.34|209.54|212.26|209.46|0
1648608240000|2022-03-30 02:44:00|212.42|209.62|212.34|209.54|212.42|209.62|212.34|209.54|0
1648608250000|2022-03-30 02:44:10|212.26|209.46|212.34|209.54|212.34|209.54|212.26|209.46|0
1648608260000|2022-03-30 02:44:20|212.26|209.46|212.26|209.46|212.26|209.46|212.26|209.46|0
1648608280000|2022-03-30 02:44:40|212.42|209.62|212.42|209.62|212.42|209.62|212.26|209.46|0
1648608290000|2022-03-30 02:44:50|212.34|209.54|212.26|209.46|212.34|209.54|212.26|209.46|0
1648608300000|2022-03-30 02:45:00|212.1|209.3|212.26|209.46|212.26|209.46|212.1|209.3|0
1648608310000|2022-03-30 02:45:10|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1648608340000|2022-03-30 02:45:40|212.58|209.78|212.74|209.94|212.74|209.94|212.58|209.78|0
1648608350000|2022-03-30 02:45:50|212.9|210.1|212.58|209.78|212.9|210.1|212.58|209.78|0
1648608360000|2022-03-30 02:46:00|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1648608370000|2022-03-30 02:46:10|212.58|209.78|212.58|209.78|212.58|209.78|212.58|209.78|0
1648608380000|2022-03-30 02:46:20|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1648608390000|2022-03-30 02:46:30|212.26|209.46|212.34|209.54|212.42|209.62|212.26|209.46|0
1648608400000|2022-03-30 02:46:40|212.26|209.46|212.18|209.38|212.26|209.46|212.1|209.3|0
1648608410000|2022-03-30 02:46:50|212.26|209.46|212.1|209.3|212.26|209.46|212.1|209.3|0
1648608420000|2022-03-30 02:47:00|212.26|209.46|212.26|209.46|212.26|209.46|212.26|209.46|0
1648608450000|2022-03-30 02:47:30|212.18|209.38|212.1|209.3|212.18|209.38|212.1|209.3|0
1648608510000|2022-03-30 02:48:30|211.94|209.14|212.1|209.3|212.1|209.3|211.94|209.14|0
1648608540000|2022-03-30 02:49:00|211.78|208.98|211.78|208.98|211.78|208.98|211.78|208.98|0
1648608560000|2022-03-30 02:49:20|211.94|209.14|211.78|208.98|211.94|209.14|211.78|208.98|0
1648608600000|2022-03-30 02:50:00|211.7|208.9|211.62|208.82|211.7|208.9|211.62|208.82|0
1648608640000|2022-03-30 02:50:40|211.54|208.74|211.46|208.66|211.54|208.74|211.46|208.66|0
1648608660000|2022-03-30 02:51:00|211.3|208.5|210.98|208.18|211.3|208.5|210.98|208.18|0
1648608670000|2022-03-30 02:51:10|211.3|208.5|211.22|208.42|211.3|208.5|211.22|208.42|0
1648608680000|2022-03-30 02:51:20|211.3|208.5|211.46|208.66|211.46|208.66|211.3|208.5|0
1648608720000|2022-03-30 02:52:00|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1648608730000|2022-03-30 02:52:10|211.46|208.66|211.62|208.82|211.62|208.82|211.46|208.66|0
1648608790000|2022-03-30 02:53:10|211.54|208.74|211.46|208.66|211.54|208.74|211.46|208.66|0
1648608800000|2022-03-30 02:53:20|211.62|208.82|211.78|208.98|211.78|208.98|211.62|208.82|0
1648608810000|2022-03-30 02:53:30|211.7|208.9|211.62|208.82|211.7|208.9|211.62|208.82|0
1648608820000|2022-03-30 02:53:40|211.78|208.98|211.62|208.82|211.78|208.98|211.62|208.82|0
1648608840000|2022-03-30 02:54:00|211.77|208.97|211.77|208.97|211.77|208.97|211.77|208.97|0
1648608850000|2022-03-30 02:54:10|211.93|209.13|211.77|208.97|211.93|209.13|211.77|208.97|0
1648608860000|2022-03-30 02:54:20|211.93|209.13|211.93|209.13|211.93|209.13|211.93|209.13|0
1648608870000|2022-03-30 02:54:30|211.77|208.97|211.77|208.97|211.77|208.97|211.77|208.97|0
1648608900000|2022-03-30 02:55:00|211.93|209.13|211.93|209.13|211.93|209.13|211.93|209.13|0
1648608970000|2022-03-30 02:56:10|212.09|209.29|212.09|209.29|212.09|209.29|212.09|209.29|0
1648608980000|2022-03-30 02:56:20|212.25|209.45|212.09|209.29|212.25|209.45|212.09|209.29|0
1648608990000|2022-03-30 02:56:30|211.93|209.13|211.93|209.13|211.93|209.13|211.93|209.13|0
1648609030000|2022-03-30 02:57:10|212.09|209.29|212.09|209.29|212.09|209.29|212.09|209.29|0
1648609040000|2022-03-30 02:57:20|212.25|209.45|212.09|209.29|212.25|209.45|212.09|209.29|0
1648609050000|2022-03-30 02:57:30|212.18|209.38|212.09|209.29|212.18|209.38|212.09|209.29|0
1648609060000|2022-03-30 02:57:40|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1648609070000|2022-03-30 02:57:50|212.09|209.29|212.09|209.29|212.09|209.29|212.09|209.29|0
1648609080000|2022-03-30 02:58:00|212.25|209.45|212.09|209.29|212.25|209.45|212.09|209.29|0
1648609130000|2022-03-30 02:58:50|212.25|209.45|212.25|209.45|212.25|209.45|212.25|209.45|0
1648609140000|2022-03-30 02:59:00|212.41|209.61|212.41|209.61|212.41|209.61|212.25|209.45|0
1648609150000|2022-03-30 02:59:10|212.25|209.45|212.41|209.61|212.41|209.61|212.25|209.45|0
1648609170000|2022-03-30 02:59:30|212.25|209.45|212.09|209.29|212.25|209.45|212.09|209.29|0
1648609180000|2022-03-30 02:59:40|212.25|209.45|212.25|209.45|212.25|209.45|212.25|209.45|0
1648609190000|2022-03-30 02:59:50|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1648609200000|2022-03-30 03:00:00|212.25|209.45|212.09|209.29|212.25|209.45|212.09|209.29|0
1648609210000|2022-03-30 03:00:10|212.25|209.45|212.25|209.45|212.25|209.45|212.25|209.45|0
1648609230000|2022-03-30 03:00:30|212.09|209.29|212.01|209.21|212.09|209.29|211.93|209.13|0
1648609240000|2022-03-30 03:00:40|211.77|208.97|211.93|209.13|211.93|209.13|211.77|208.97|0
1648609250000|2022-03-30 03:00:50|211.77|208.97|211.93|209.13|211.93|209.13|211.77|208.97|0
1648609280000|2022-03-30 03:01:20|212.09|209.29|212.09|209.29|212.09|209.29|212.09|209.29|0
1648609320000|2022-03-30 03:02:00|211.93|209.13|211.93|209.13|211.93|209.13|211.93|209.13|0
1648609330000|2022-03-30 03:02:10|211.77|208.97|211.93|209.13|211.93|209.13|211.77|208.97|0
1648609340000|2022-03-30 03:02:20|212.09|209.29|212.09|209.29|212.09|209.29|212.09|209.29|0
1648609350000|2022-03-30 03:02:30|212.25|209.45|212.25|209.45|212.25|209.45|212.25|209.45|0
1648609360000|2022-03-30 03:02:40|211.93|209.13|211.93|209.13|211.93|209.13|211.93|209.13|0
1648609370000|2022-03-30 03:02:50|211.77|208.97|211.77|208.97|211.77|208.97|211.77|208.97|0
1648609390000|2022-03-30 03:03:10|211.61|208.81|211.61|208.81|211.61|208.81|211.61|208.81|0
1648609400000|2022-03-30 03:03:20|211.45|208.65|211.45|208.65|211.45|208.65|211.45|208.65|0
1648609410000|2022-03-30 03:03:30|211.61|208.81|211.77|208.97|211.77|208.97|211.61|208.81|0
1648609430000|2022-03-30 03:03:50|211.61|208.81|211.61|208.81|211.61|208.81|211.61|208.81|0
1648609440000|2022-03-30 03:04:00|211.45|208.65|211.45|208.65|211.45|208.65|211.45|208.65|0
1648609450000|2022-03-30 03:04:10|211.61|208.81|211.45|208.65|211.61|208.81|211.45|208.65|0
1648609470000|2022-03-30 03:04:30|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1648609480000|2022-03-30 03:04:40|211.45|208.65|211.45|208.65|211.45|208.65|211.29|208.49|0
1648609500000|2022-03-30 03:05:00|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1648609540000|2022-03-30 03:05:40|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1648609550000|2022-03-30 03:05:50|211.05|208.25|211.29|208.49|211.29|208.49|211.05|208.25|0
1648609570000|2022-03-30 03:06:10|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1648609580000|2022-03-30 03:06:20|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1648609600000|2022-03-30 03:06:40|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1648609610000|2022-03-30 03:06:50|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1648609630000|2022-03-30 03:07:10|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1648609640000|2022-03-30 03:07:20|211.29|208.49|211.13|208.33|211.29|208.49|211.13|208.33|0
1648609650000|2022-03-30 03:07:30|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1648609720000|2022-03-30 03:08:40|211.13|208.33|210.97|208.17|211.13|208.33|210.97|208.17|0
1648609730000|2022-03-30 03:08:50|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1648609740000|2022-03-30 03:09:00|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1648609760000|2022-03-30 03:09:20|211.29|208.49|211.13|208.33|211.29|208.49|211.13|208.33|0
1648609770000|2022-03-30 03:09:30|211.21|208.41|211.13|208.33|211.21|208.41|211.13|208.33|0
1648609780000|2022-03-30 03:09:40|210.97|208.17|211.13|208.33|211.13|208.33|210.97|208.17|0
1648609790000|2022-03-30 03:09:50|211.05|208.25|211.05|208.25|211.05|208.25|210.97|208.17|0
1648609800000|2022-03-30 03:10:00|210.97|208.17|210.97|208.17|210.97|208.17|210.97|208.17|0
1648609820000|2022-03-30 03:10:20|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1648609830000|2022-03-30 03:10:30|211.05|208.25|211.13|208.33|211.13|208.33|211.05|208.25|0
1648609840000|2022-03-30 03:10:40|211.05|208.25|210.97|208.17|211.13|208.33|210.97|208.17|0
1648609850000|2022-03-30 03:10:50|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1648609870000|2022-03-30 03:11:10|211.29|208.49|211.29|208.49|211.29|208.49|211.13|208.33|0
1648609880000|2022-03-30 03:11:20|211.13|208.33|211.29|208.49|211.29|208.49|211.13|208.33|0
1648609920000|2022-03-30 03:12:00|211.13|208.33|211.13|208.33|211.21|208.41|211.13|208.33|0
1648609930000|2022-03-30 03:12:10|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1648609940000|2022-03-30 03:12:20|211.13|208.33|211.29|208.49|211.29|208.49|211.13|208.33|0
1648610020000|2022-03-30 03:13:40|211.13|208.33|211.29|208.49|211.29|208.49|211.13|208.33|0
1648610030000|2022-03-30 03:13:50|211.45|208.65|211.44|208.64|211.45|208.65|211.44|208.64|0
1648610050000|2022-03-30 03:14:10|211.6|208.8|211.76|208.96|211.76|208.96|211.6|208.8|0
1648610060000|2022-03-30 03:14:20|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1648610090000|2022-03-30 03:14:50|211.44|208.64|211.44|208.64|211.44|208.64|211.44|208.64|0
1648610110000|2022-03-30 03:15:10|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1648610120000|2022-03-30 03:15:20|211.44|208.64|211.44|208.64|211.44|208.64|211.44|208.64|0
1648610130000|2022-03-30 03:15:30|211.6|208.8|211.44|208.64|211.6|208.8|211.44|208.64|0
1648610140000|2022-03-30 03:15:40|211.37|208.57|211.44|208.64|211.44|208.64|211.37|208.57|0
1648610150000|2022-03-30 03:15:50|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1648610170000|2022-03-30 03:16:10|211.44|208.64|211.44|208.64|211.44|208.64|211.28|208.48|0
1648610180000|2022-03-30 03:16:20|211.53|208.73|211.53|208.73|211.53|208.73|211.53|208.73|0
1648610190000|2022-03-30 03:16:30|211.6|208.8|211.44|208.64|211.6|208.8|211.44|208.64|0
1648610200000|2022-03-30 03:16:40|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1648610230000|2022-03-30 03:17:10|211.6|208.8|211.76|208.96|211.76|208.96|211.6|208.8|0
1648610240000|2022-03-30 03:17:20|211.6|208.8|211.6|208.8|211.69|208.89|211.6|208.8|0
1648610250000|2022-03-30 03:17:30|211.44|208.64|211.6|208.8|211.6|208.8|211.44|208.64|0
1648610260000|2022-03-30 03:17:40|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1648610270000|2022-03-30 03:17:50|211.84|209.04|211.76|208.96|211.84|209.04|211.76|208.96|0
1648610280000|2022-03-30 03:18:00|211.92|209.12|211.92|209.12|211.92|209.12|211.92|209.12|0
1648610300000|2022-03-30 03:18:20|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1648610320000|2022-03-30 03:18:40|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1648610350000|2022-03-30 03:19:10|211.44|208.64|211.44|208.64|211.44|208.64|211.44|208.64|0
1648610360000|2022-03-30 03:19:20|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1648610410000|2022-03-30 03:20:10|211.44|208.64|211.44|208.64|211.44|208.64|211.28|208.48|0
1648610420000|2022-03-30 03:20:20|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1648610430000|2022-03-30 03:20:30|211.52|208.72|211.52|208.72|211.6|208.8|211.52|208.72|0
1648610440000|2022-03-30 03:20:40|211.44|208.64|211.44|208.64|211.44|208.64|211.44|208.64|0
1648610450000|2022-03-30 03:20:50|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1648610460000|2022-03-30 03:21:00|211.52|208.72|211.6|208.8|211.6|208.8|211.52|208.72|0
1648610520000|2022-03-30 03:22:00|211.44|208.64|211.44|208.64|211.44|208.64|211.44|208.64|0
1648610530000|2022-03-30 03:22:10|211.6|208.8|211.44|208.64|211.6|208.8|211.44|208.64|0
1648610570000|2022-03-30 03:22:50|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1648610580000|2022-03-30 03:23:00|211.44|208.64|211.36|208.56|211.44|208.64|211.36|208.56|0
1648610590000|2022-03-30 03:23:10|211.28|208.48|211.44|208.64|211.44|208.64|211.28|208.48|0
1648610650000|2022-03-30 03:24:10|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1648610670000|2022-03-30 03:24:30|211.44|208.64|211.36|208.56|211.44|208.64|211.36|208.56|0
1648610680000|2022-03-30 03:24:40|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1648610720000|2022-03-30 03:25:20|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1648610730000|2022-03-30 03:25:30|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1648610760000|2022-03-30 03:26:00|211.2|208.4|211.28|208.48|211.28|208.48|211.2|208.4|0
1648610780000|2022-03-30 03:26:20|211.12|208.32|211.28|208.48|211.28|208.48|211.12|208.32|0
1648610790000|2022-03-30 03:26:30|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1648610810000|2022-03-30 03:26:50|211.2|208.4|211.12|208.32|211.2|208.4|211.12|208.32|0
1648610880000|2022-03-30 03:28:00|210.96|208.16|210.96|208.16|210.96|208.16|210.96|208.16|0
1648610890000|2022-03-30 03:28:10|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1648610900000|2022-03-30 03:28:20|211.28|208.48|211.2|208.4|211.28|208.48|211.2|208.4|0
1648610910000|2022-03-30 03:28:30|211.12|208.32|211.12|208.32|211.28|208.48|211.12|208.32|0
1648610930000|2022-03-30 03:28:50|210.96|208.16|210.96|208.16|211.12|208.32|210.96|208.16|0
1648610970000|2022-03-30 03:29:30|210.8|208|210.8|208|210.8|208|210.8|208|0
1648610980000|2022-03-30 03:29:40|210.64|207.84|210.48|207.68|210.64|207.84|210.48|207.68|0
1648611000000|2022-03-30 03:30:00|210.8|208|210.8|208|210.8|208|210.72|207.92|0
1648611010000|2022-03-30 03:30:10|210.64|207.84|210.64|207.84|210.64|207.84|210.48|207.68|0
1648611020000|2022-03-30 03:30:20|210.48|207.68|210.48|207.68|210.48|207.68|210.48|207.68|0
1648611030000|2022-03-30 03:30:30|210.64|207.84|210.72|207.92|210.72|207.92|210.64|207.84|0
1648611040000|2022-03-30 03:30:40|210.64|207.84|210.8|208|210.8|208|210.64|207.84|0
1648611050000|2022-03-30 03:30:50|210.88|208.08|210.64|207.84|210.88|208.08|210.64|207.84|0
1648611060000|2022-03-30 03:31:00|210.8|208|210.48|207.68|210.8|208|210.48|207.68|0
1648611070000|2022-03-30 03:31:10|210.56|207.76|210.64|207.84|210.64|207.84|210.56|207.76|0
1648611080000|2022-03-30 03:31:20|210.48|207.68|210.56|207.76|210.56|207.76|210.48|207.68|0
1648611090000|2022-03-30 03:31:30|210.48|207.68|210.48|207.68|210.48|207.68|210.48|207.68|0
1648611100000|2022-03-30 03:31:40|210.32|207.52|210.16|207.36|210.32|207.52|210.16|207.36|0
1648611120000|2022-03-30 03:32:00|210.32|207.52|210.48|207.68|210.48|207.68|210.32|207.52|0
1648611130000|2022-03-30 03:32:10|210.4|207.6|210.48|207.68|210.48|207.68|210.4|207.6|0
1648611150000|2022-03-30 03:32:30|210.64|207.84|210.8|208|210.8|208|210.64|207.84|0
1648611160000|2022-03-30 03:32:40|210.72|207.92|210.72|207.92|210.72|207.92|210.72|207.92|0
1648611170000|2022-03-30 03:32:50|210.8|208|210.8|208|210.8|208|210.8|208|0
1648611180000|2022-03-30 03:33:00|210.72|207.92|210.72|207.92|210.72|207.92|210.72|207.92|0
1648611190000|2022-03-30 03:33:10|210.8|208|210.8|208|210.8|208|210.8|208|0
1648611230000|2022-03-30 03:33:50|210.96|208.16|211.12|208.32|211.12|208.32|210.96|208.16|0
1648611240000|2022-03-30 03:34:00|211.04|208.24|210.96|208.16|211.04|208.24|210.96|208.16|0
1648611260000|2022-03-30 03:34:20|210.88|208.08|210.8|208|210.88|208.08|210.8|208|0
1648611270000|2022-03-30 03:34:30|210.72|207.92|210.8|208|210.8|208|210.72|207.92|0
1648611280000|2022-03-30 03:34:40|210.88|208.08|210.96|208.16|210.96|208.16|210.88|208.08|0
1648611290000|2022-03-30 03:34:50|211.11|208.31|210.96|208.16|211.11|208.31|210.96|208.16|0
1648611300000|2022-03-30 03:35:00|210.8|208|210.96|208.16|210.96|208.16|210.8|208|0
1648611310000|2022-03-30 03:35:10|210.88|208.08|210.96|208.16|210.96|208.16|210.88|208.08|0
1648611320000|2022-03-30 03:35:20|210.88|208.08|210.96|208.16|210.96|208.16|210.88|208.08|0
1648611330000|2022-03-30 03:35:30|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1648611380000|2022-03-30 03:36:20|210.8|208|210.88|208.08|210.88|208.08|210.8|208|0
1648611390000|2022-03-30 03:36:30|211.11|208.31|210.95|208.15|211.11|208.31|210.95|208.15|0
1648611420000|2022-03-30 03:37:00|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1648611470000|2022-03-30 03:37:50|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1648611490000|2022-03-30 03:38:10|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1648611500000|2022-03-30 03:38:20|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1648611510000|2022-03-30 03:38:30|210.88|208.08|210.79|207.99|210.88|208.08|210.79|207.99|0
1648611540000|2022-03-30 03:39:00|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1648611560000|2022-03-30 03:39:20|211.04|208.24|211.04|208.24|211.04|208.24|211.04|208.24|0
1648611570000|2022-03-30 03:39:30|210.95|208.15|211.27|208.47|211.27|208.47|210.95|208.15|0
1648611600000|2022-03-30 03:40:00|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1648611610000|2022-03-30 03:40:10|210.95|208.15|210.79|207.99|210.95|208.15|210.79|207.99|0
1648611620000|2022-03-30 03:40:20|210.95|208.15|211.11|208.31|211.11|208.31|210.95|208.15|0
1648611630000|2022-03-30 03:40:30|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1648611660000|2022-03-30 03:41:00|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1648611670000|2022-03-30 03:41:10|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1648611680000|2022-03-30 03:41:20|211.11|208.31|210.95|208.15|211.11|208.31|210.95|208.15|0
1648611690000|2022-03-30 03:41:30|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1648611700000|2022-03-30 03:41:40|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1648611710000|2022-03-30 03:41:50|211.11|208.31|210.95|208.15|211.11|208.31|210.95|208.15|0
1648611720000|2022-03-30 03:42:00|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1648611730000|2022-03-30 03:42:10|211.03|208.23|210.95|208.15|211.03|208.23|210.95|208.15|0
1648611740000|2022-03-30 03:42:20|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1648611760000|2022-03-30 03:42:40|210.72|207.92|210.79|207.99|210.79|207.99|210.72|207.92|0
1648611770000|2022-03-30 03:42:50|210.95|208.15|210.79|207.99|210.95|208.15|210.79|207.99|0
1648611780000|2022-03-30 03:43:00|210.63|207.83|210.56|207.76|210.63|207.83|210.56|207.76|0
1648611790000|2022-03-30 03:43:10|210.63|207.83|210.63|207.83|210.63|207.83|210.56|207.76|0
1648611800000|2022-03-30 03:43:20|210.79|207.99|210.63|207.83|210.79|207.99|210.63|207.83|0
1648611830000|2022-03-30 03:43:50|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1648611840000|2022-03-30 03:44:00|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1648611860000|2022-03-30 03:44:20|210.79|207.99|210.63|207.83|210.79|207.99|210.63|207.83|0
1648611880000|2022-03-30 03:44:40|210.56|207.76|210.63|207.83|210.63|207.83|210.56|207.76|0
1648611900000|2022-03-30 03:45:00|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1648611910000|2022-03-30 03:45:10|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1648611920000|2022-03-30 03:45:20|210.47|207.67|210.47|207.67|210.47|207.67|210.47|207.67|0
1648611950000|2022-03-30 03:45:50|210.4|207.6|210.31|207.51|210.4|207.6|210.31|207.51|0
1648611960000|2022-03-30 03:46:00|210.47|207.67|210.47|207.67|210.47|207.67|210.47|207.67|0
1648611970000|2022-03-30 03:46:10|210.63|207.83|210.79|207.99|210.79|207.99|210.63|207.83|0
1648611990000|2022-03-30 03:46:30|210.63|207.83|210.79|207.99|210.79|207.99|210.63|207.83|0
1648612000000|2022-03-30 03:46:40|210.71|207.91|210.63|207.83|210.71|207.91|210.63|207.83|0
1648612020000|2022-03-30 03:47:00|210.71|207.91|210.71|207.91|210.71|207.91|210.71|207.91|0
1648612030000|2022-03-30 03:47:10|210.79|207.99|210.63|207.83|210.79|207.99|210.63|207.83|0
1648612040000|2022-03-30 03:47:20|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1648612060000|2022-03-30 03:47:40|210.87|208.07|210.95|208.15|210.95|208.15|210.79|207.99|0
1648612070000|2022-03-30 03:47:50|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1648612100000|2022-03-30 03:48:20|210.55|207.75|210.63|207.83|210.63|207.83|210.55|207.75|0
1648612110000|2022-03-30 03:48:30|210.47|207.67|210.31|207.51|210.47|207.67|210.31|207.51|0
1648612120000|2022-03-30 03:48:40|210.47|207.67|210.47|207.67|210.47|207.67|210.47|207.67|0
1648612130000|2022-03-30 03:48:50|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1648612140000|2022-03-30 03:49:00|210.71|207.91|210.79|207.99|210.79|207.99|210.71|207.91|0
1648612150000|2022-03-30 03:49:10|210.71|207.91|210.63|207.83|210.71|207.91|210.63|207.83|0
1648612160000|2022-03-30 03:49:20|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1648612230000|2022-03-30 03:50:30|210.71|207.91|210.79|207.99|210.79|207.99|210.71|207.91|0
1648612240000|2022-03-30 03:50:40|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1648612250000|2022-03-30 03:50:50|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1648612270000|2022-03-30 03:51:10|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1648612300000|2022-03-30 03:51:40|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1648612380000|2022-03-30 03:53:00|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1648612400000|2022-03-30 03:53:20|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1648612410000|2022-03-30 03:53:30|210.87|208.07|210.79|207.99|210.87|208.07|210.79|207.99|0
1648612430000|2022-03-30 03:53:50|210.95|208.15|212|209.2|212|209.2|210.79|207.99|0
1648612480000|2022-03-30 03:54:40|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1648612490000|2022-03-30 03:54:50|211.76|208.96|211.76|208.96|211.76|208.96|211.68|208.88|0
1648612500000|2022-03-30 03:55:00|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1648612530000|2022-03-30 03:55:30|212|209.2|211.84|209.04|212|209.2|211.84|209.04|0
1648612540000|2022-03-30 03:55:40|212|209.2|212|209.2|212|209.2|212|209.2|0
1648612570000|2022-03-30 03:56:10|211.84|209.04|212|209.2|212|209.2|211.84|209.04|0
1648612590000|2022-03-30 03:56:30|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1648612600000|2022-03-30 03:56:40|212.16|209.36|212.16|209.36|212.16|209.36|212.16|209.36|0
1648612610000|2022-03-30 03:56:50|212.32|209.52|212.79|209.99|212.79|209.99|212.32|209.52|0
1648612620000|2022-03-30 03:57:00|212.63|209.83|212.79|209.99|212.79|209.99|212.63|209.83|0
1648612630000|2022-03-30 03:57:10|212.63|209.83|212.79|209.99|212.79|209.99|212.63|209.83|0
1648612640000|2022-03-30 03:57:20|212.72|209.92|212.72|209.92|212.72|209.92|212.72|209.92|0
1648612650000|2022-03-30 03:57:30|212.79|209.99|212.63|209.83|212.79|209.99|212.63|209.83|0
1648612670000|2022-03-30 03:57:50|212.72|209.92|212.79|209.99|212.79|209.99|212.72|209.92|0
1648612680000|2022-03-30 03:58:00|212.87|210.07|212.95|210.15|212.95|210.15|212.87|210.07|0
1648612700000|2022-03-30 03:58:20|213.11|210.31|212.95|210.15|213.11|210.31|212.95|210.15|0
1648612720000|2022-03-30 03:58:40|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1648612730000|2022-03-30 03:58:50|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1648612760000|2022-03-30 03:59:20|213.11|210.31|213.11|210.31|213.11|210.31|213.11|210.31|0
1648612770000|2022-03-30 03:59:30|212.95|210.15|212.79|209.99|212.95|210.15|212.79|209.99|0
1648612780000|2022-03-30 03:59:40|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1648612830000|2022-03-30 04:00:30|212.79|209.99|212.63|209.83|212.79|209.99|212.63|209.83|0
1648612850000|2022-03-30 04:00:50|212.79|209.99|212.71|209.91|212.79|209.99|212.63|209.83|0
1648612860000|2022-03-30 04:01:00|212.63|209.83|212.63|209.83|212.63|209.83|212.47|209.67|0
1648612920000|2022-03-30 04:02:00|212.71|209.91|212.79|209.99|212.79|209.99|212.71|209.91|0
1648612940000|2022-03-30 04:02:20|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1648612960000|2022-03-30 04:02:40|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1648612990000|2022-03-30 04:03:10|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1648613070000|2022-03-30 04:04:30|211.99|209.19|212.15|209.35|212.15|209.35|211.99|209.19|0
1648613080000|2022-03-30 04:04:40|212.08|209.28|211.68|208.88|212.08|209.28|211.68|208.88|0
1648613090000|2022-03-30 04:04:50|211.83|209.03|211.99|209.19|211.99|209.19|211.83|209.03|0
1648613100000|2022-03-30 04:05:00|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1648613110000|2022-03-30 04:05:10|211.76|208.96|211.68|208.88|211.76|208.96|211.68|208.88|0
1648613130000|2022-03-30 04:05:30|211.83|209.03|211.68|208.88|211.83|209.03|211.68|208.88|0
1648613140000|2022-03-30 04:05:40|211.52|208.72|211.68|208.88|211.68|208.88|211.52|208.72|0
1648613150000|2022-03-30 04:05:50|211.52|208.72|211.52|208.72|211.52|208.72|211.52|208.72|0
1648613160000|2022-03-30 04:06:00|211.68|208.88|211.68|208.88|211.68|208.88|211.68|208.88|0
1648613170000|2022-03-30 04:06:10|211.52|208.72|211.52|208.72|211.52|208.72|211.52|208.72|0
1648613180000|2022-03-30 04:06:20|211.68|208.88|211.67|208.87|211.68|208.88|211.67|208.87|0
1648613200000|2022-03-30 04:06:40|211.52|208.72|211.52|208.72|211.52|208.72|211.52|208.72|0
1648613220000|2022-03-30 04:07:00|211.67|208.87|211.67|208.87|211.67|208.87|211.67|208.87|0
1648613240000|2022-03-30 04:07:20|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1648613280000|2022-03-30 04:08:00|211.67|208.87|211.67|208.87|211.67|208.87|211.67|208.87|0
1648613290000|2022-03-30 04:08:10|211.6|208.8|211.67|208.87|211.67|208.87|211.6|208.8|0
1648613320000|2022-03-30 04:08:40|211.52|208.72|211.83|209.03|211.83|209.03|211.52|208.72|0
1648613400000|2022-03-30 04:10:00|211.76|208.96|211.67|208.87|211.76|208.96|211.67|208.87|0
1648613410000|2022-03-30 04:10:10|211.83|209.03|211.67|208.87|211.83|209.03|211.67|208.87|0
1648613480000|2022-03-30 04:11:20|211.75|208.95|211.83|209.03|211.83|209.03|211.67|208.87|0
1648613490000|2022-03-30 04:11:30|211.67|208.87|211.67|208.87|211.67|208.87|211.67|208.87|0
1648613520000|2022-03-30 04:12:00|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1648613550000|2022-03-30 04:12:30|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1648613560000|2022-03-30 04:12:40|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1648613640000|2022-03-30 04:14:00|211.67|208.87|211.51|208.71|211.67|208.87|211.51|208.71|0
1648613650000|2022-03-30 04:14:10|211.67|208.87|211.67|208.87|211.67|208.87|211.67|208.87|0
1648613730000|2022-03-30 04:15:30|211.51|208.71|211.67|208.87|211.67|208.87|211.51|208.71|0
1648613760000|2022-03-30 04:16:00|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1648613770000|2022-03-30 04:16:10|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1648613780000|2022-03-30 04:16:20|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1648613790000|2022-03-30 04:16:30|211.99|209.19|212.15|209.35|212.15|209.35|211.99|209.19|0
1648613800000|2022-03-30 04:16:40|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1648613810000|2022-03-30 04:16:50|211.83|209.03|211.83|209.03|211.83|209.03|211.83|209.03|0
1648613820000|2022-03-30 04:17:00|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1648613870000|2022-03-30 04:17:50|212.15|209.35|212.15|209.35|212.15|209.35|212.15|209.35|0
1648613880000|2022-03-30 04:18:00|211.99|209.19|212.14|209.34|212.14|209.34|211.99|209.19|0
1648613890000|2022-03-30 04:18:10|212.07|209.27|212.14|209.34|212.14|209.34|212.07|209.27|0
1648613900000|2022-03-30 04:18:20|212.07|209.27|212.14|209.34|212.14|209.34|212.07|209.27|0
1648613940000|2022-03-30 04:19:00|211.99|209.19|211.99|209.19|211.99|209.19|211.99|209.19|0
1648613950000|2022-03-30 04:19:10|212.14|209.34|211.99|209.19|212.14|209.34|211.99|209.19|0
1648614000000|2022-03-30 04:20:00|211.98|209.18|211.98|209.18|211.98|209.18|211.98|209.18|0
1648614020000|2022-03-30 04:20:20|211.91|209.11|211.91|209.11|211.91|209.11|211.91|209.11|0
1648614030000|2022-03-30 04:20:30|211.83|209.03|211.98|209.18|211.98|209.18|211.83|209.03|0
1648614060000|2022-03-30 04:21:00|212.14|209.34|212.14|209.34|212.14|209.34|212.14|209.34|0
1648614070000|2022-03-30 04:21:10|212.07|209.27|211.98|209.18|212.14|209.34|211.98|209.18|0
1648614080000|2022-03-30 04:21:20|212.14|209.34|212.14|209.34|212.14|209.34|212.14|209.34|0
1648614100000|2022-03-30 04:21:40|211.98|209.18|211.98|209.18|212.07|209.27|211.98|209.18|0
1648614110000|2022-03-30 04:21:50|212.14|209.34|212.14|209.34|212.14|209.34|212.14|209.34|0
1648614120000|2022-03-30 04:22:00|211.98|209.18|211.98|209.18|211.98|209.18|211.98|209.18|0
1648614130000|2022-03-30 04:22:10|212.14|209.34|212.14|209.34|212.14|209.34|212.14|209.34|0
1648614140000|2022-03-30 04:22:20|211.98|209.18|211.98|209.18|211.98|209.18|211.98|209.18|0
1648614170000|2022-03-30 04:22:50|211.82|209.02|211.75|208.95|211.82|209.02|211.75|208.95|0
1648614180000|2022-03-30 04:23:00|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1648614200000|2022-03-30 04:23:20|211.67|208.87|211.67|208.87|211.67|208.87|211.67|208.87|0
1648614210000|2022-03-30 04:23:30|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1648614240000|2022-03-30 04:24:00|211.98|209.18|211.98|209.18|211.98|209.18|211.98|209.18|0
1648614270000|2022-03-30 04:24:30|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1648614280000|2022-03-30 04:24:40|212.14|209.34|212.14|209.34|212.14|209.34|212.14|209.34|0
1648614290000|2022-03-30 04:24:50|212.3|209.5|211.98|209.18|212.3|209.5|211.98|209.18|0
1648614300000|2022-03-30 04:25:00|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1648614350000|2022-03-30 04:25:50|211.66|208.86|211.66|208.86|211.66|208.86|211.66|208.86|0
1648614370000|2022-03-30 04:26:10|211.51|208.71|211.35|208.55|211.51|208.71|211.35|208.55|0
1648614410000|2022-03-30 04:26:50|211.66|208.86|211.66|208.86|211.66|208.86|211.66|208.86|0
1648614420000|2022-03-30 04:27:00|211.82|209.02|211.66|208.86|211.82|209.02|211.66|208.86|0
1648614430000|2022-03-30 04:27:10|211.35|208.55|211.5|208.7|211.5|208.7|211.35|208.55|0
1648614440000|2022-03-30 04:27:20|211.59|208.79|211.66|208.86|211.66|208.86|211.59|208.79|0
1648614470000|2022-03-30 04:27:50|211.5|208.7|211.5|208.7|211.5|208.7|211.5|208.7|0
1648614480000|2022-03-30 04:28:00|211.66|208.86|211.66|208.86|211.66|208.86|211.66|208.86|0
1648614490000|2022-03-30 04:28:10|211.5|208.7|211.5|208.7|211.5|208.7|211.5|208.7|0
1648614530000|2022-03-30 04:28:50|211.66|208.86|211.66|208.86|211.66|208.86|211.66|208.86|0
1648614550000|2022-03-30 04:29:10|211.82|209.02|211.82|209.02|211.82|209.02|211.74|208.94|0
1648614560000|2022-03-30 04:29:20|211.66|208.86|211.5|208.7|211.66|208.86|211.5|208.7|0
1648614570000|2022-03-30 04:29:30|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1648614590000|2022-03-30 04:29:50|211.98|209.18|211.98|209.18|211.98|209.18|211.98|209.18|0
1648614600000|2022-03-30 04:30:00|211.9|209.1|211.82|209.02|211.9|209.1|211.82|209.02|0
1648614630000|2022-03-30 04:30:30|212.14|209.34|212.3|209.5|212.3|209.5|212.14|209.34|0
1648614640000|2022-03-30 04:30:40|212.46|209.66|212.3|209.5|212.46|209.66|212.3|209.5|0
1648614660000|2022-03-30 04:31:00|212.14|209.34|212.14|209.34|212.14|209.34|212.14|209.34|0
1648614680000|2022-03-30 04:31:20|212.3|209.5|212.38|209.58|212.46|209.66|212.3|209.5|0
1648614690000|2022-03-30 04:31:30|212.46|209.66|212.54|209.74|212.61|209.81|212.46|209.66|0
1648614700000|2022-03-30 04:31:40|212.46|209.66|212.3|209.5|212.46|209.66|212.3|209.5|0
1648614720000|2022-03-30 04:32:00|212.46|209.66|212.38|209.58|212.46|209.66|212.38|209.58|0
1648614730000|2022-03-30 04:32:10|212.46|209.66|212.46|209.66|212.46|209.66|212.46|209.66|0
1648614740000|2022-03-30 04:32:20|212.45|209.65|212.45|209.65|212.45|209.65|212.45|209.65|0
1648614800000|2022-03-30 04:33:20|212.38|209.58|212.38|209.58|212.38|209.58|212.38|209.58|0
1648614810000|2022-03-30 04:33:30|212.45|209.65|212.45|209.65|212.45|209.65|212.45|209.65|0
1648614820000|2022-03-30 04:33:40|212.61|209.81|212.77|209.97|212.77|209.97|212.61|209.81|0
1648614840000|2022-03-30 04:34:00|212.93|210.13|212.86|210.06|212.93|210.13|212.77|209.97|0
1648614850000|2022-03-30 04:34:10|212.77|209.97|213.09|210.29|213.09|210.29|212.77|209.97|0
1648614890000|2022-03-30 04:34:50|213.01|210.21|213.09|210.29|213.09|210.29|213.01|210.21|0
1648614910000|2022-03-30 04:35:10|213.17|210.37|213.17|210.37|213.17|210.37|213.17|210.37|0
1648614920000|2022-03-30 04:35:20|213.25|210.45|213.09|210.29|213.25|210.45|213.09|210.29|0
1648614930000|2022-03-30 04:35:30|212.93|210.13|212.93|210.13|212.93|210.13|212.93|210.13|0
1648614940000|2022-03-30 04:35:40|213.41|210.61|213.41|210.61|213.41|210.61|213.41|210.61|0
1648614950000|2022-03-30 04:35:50|213.25|210.45|213.25|210.45|213.25|210.45|213.25|210.45|0
1648614960000|2022-03-30 04:36:00|213.41|210.61|213.41|210.61|213.41|210.61|213.41|210.61|0
1648614970000|2022-03-30 04:36:10|213.33|210.53|213.41|210.61|213.41|210.61|213.33|210.53|0
1648614980000|2022-03-30 04:36:20|213.33|210.53|213.25|210.45|213.41|210.61|213.25|210.45|0
1648614990000|2022-03-30 04:36:30|213.41|210.61|213.49|210.69|213.49|210.69|213.33|210.53|0
1648615000000|2022-03-30 04:36:40|213.41|210.61|213.25|210.45|213.41|210.61|213.25|210.45|0
1648615020000|2022-03-30 04:37:00|213.41|210.61|213.57|210.77|213.57|210.77|213.41|210.61|0
1648615030000|2022-03-30 04:37:10|214.05|211.25|214.21|211.41|214.21|211.41|214.05|211.25|0
1648615040000|2022-03-30 04:37:20|214.05|211.25|213.89|211.09|214.05|211.25|213.89|211.09|0
1648615050000|2022-03-30 04:37:30|213.73|210.93|213.89|211.09|213.89|211.09|213.73|210.93|0
1648615060000|2022-03-30 04:37:40|214.05|211.25|214.21|211.41|214.21|211.41|214.05|211.25|0
1648615080000|2022-03-30 04:38:00|214.05|211.25|214.05|211.25|214.05|211.25|214.05|211.25|0
1648615090000|2022-03-30 04:38:10|214.21|211.41|214.21|211.41|214.21|211.41|214.21|211.41|0
1648615100000|2022-03-30 04:38:20|214.13|211.33|214.05|211.25|214.13|211.33|214.05|211.25|0
1648615140000|2022-03-30 04:39:00|214.13|211.33|214.13|211.33|214.13|211.33|214.05|211.25|0
1648615150000|2022-03-30 04:39:10|214.05|211.25|214.05|211.25|214.21|211.41|214.05|211.25|0
1648615160000|2022-03-30 04:39:20|213.97|211.17|214.05|211.25|214.05|211.25|213.97|211.17|0
1648615170000|2022-03-30 04:39:30|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1648615180000|2022-03-30 04:39:40|214.13|211.33|214.2|211.4|214.2|211.4|214.04|211.24|0
1648615190000|2022-03-30 04:39:50|214.04|211.24|214.13|211.33|214.13|211.33|214.04|211.24|0
1648615200000|2022-03-30 04:40:00|214.04|211.24|214.2|211.4|214.2|211.4|214.04|211.24|0
1648615210000|2022-03-30 04:40:10|214.36|211.56|214.84|212.04|214.84|212.04|214.36|211.56|0
1648615220000|2022-03-30 04:40:20|214.68|211.88|214.84|212.04|214.84|212.04|214.68|211.88|0
1648615230000|2022-03-30 04:40:30|215.32|212.52|215.16|212.36|215.32|212.52|215.16|212.36|0
1648615240000|2022-03-30 04:40:40|215|212.2|215|212.2|215|212.2|215|212.2|0
1648615250000|2022-03-30 04:40:50|214.84|212.04|215|212.2|215|212.2|214.84|212.04|0
1648615260000|2022-03-30 04:41:00|214.84|212.04|214.84|212.04|215|212.2|214.84|212.04|0
1648615270000|2022-03-30 04:41:10|214.68|211.88|214.68|211.88|214.84|212.04|214.68|211.88|0
1648615280000|2022-03-30 04:41:20|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1648615290000|2022-03-30 04:41:30|215|212.2|215|212.2|215|212.2|215|212.2|0
1648615300000|2022-03-30 04:41:40|215.16|212.36|215.16|212.36|215.16|212.36|215|212.2|0
1648615310000|2022-03-30 04:41:50|215.32|212.52|215.41|212.61|215.41|212.61|215.32|212.52|0
1648615320000|2022-03-30 04:42:00|215.48|212.68|215.64|212.84|215.64|212.84|215.48|212.68|0
1648615330000|2022-03-30 04:42:10|215.81|213.01|215.97|213.17|215.97|213.17|215.81|213.01|0
1648615340000|2022-03-30 04:42:20|215.81|213.01|215.64|212.84|215.81|213.01|215.48|212.68|0
1648615350000|2022-03-30 04:42:30|215.32|212.52|215|212.2|215.32|212.52|215|212.2|0
1648615360000|2022-03-30 04:42:40|214.84|212.04|214.77|211.97|214.84|212.04|214.77|211.97|0
1648615370000|2022-03-30 04:42:50|214.68|211.88|214.84|212.04|214.84|212.04|214.68|211.88|0
1648615380000|2022-03-30 04:43:00|214.77|211.97|215|212.2|215|212.2|214.77|211.97|0
1648615390000|2022-03-30 04:43:10|214.84|212.04|214.93|212.13|214.93|212.13|214.84|212.04|0
1648615400000|2022-03-30 04:43:20|215.16|212.36|215|212.2|215.32|212.52|215|212.2|0
1648615410000|2022-03-30 04:43:30|215.16|212.36|215.32|212.52|215.32|212.52|215.16|212.36|0
1648615420000|2022-03-30 04:43:40|215.48|212.68|215.48|212.68|215.48|212.68|215.48|212.68|0
1648615430000|2022-03-30 04:43:50|215.41|212.61|215.48|212.68|215.48|212.68|215.41|212.61|0
1648615460000|2022-03-30 04:44:20|215.64|212.84|215.8|213|215.8|213|215.64|212.84|0
1648615470000|2022-03-30 04:44:30|215.64|212.84|215.8|213|215.8|213|215.64|212.84|0
1648615500000|2022-03-30 04:45:00|215.64|212.84|215|212.2|215.64|212.84|215|212.2|0
1648615510000|2022-03-30 04:45:10|215.16|212.36|215|212.2|215.16|212.36|215|212.2|0
1648615530000|2022-03-30 04:45:30|214.84|212.04|214.68|211.88|214.84|212.04|214.68|211.88|0
1648615540000|2022-03-30 04:45:40|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1648615550000|2022-03-30 04:45:50|214.68|211.88|214.68|211.88|214.68|211.88|214.68|211.88|0
1648615570000|2022-03-30 04:46:10|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1648615590000|2022-03-30 04:46:30|214.76|211.96|214.84|212.04|214.84|212.04|214.76|211.96|0
1648615610000|2022-03-30 04:46:50|214.92|212.12|214.84|212.04|214.92|212.12|214.84|212.04|0
1648615620000|2022-03-30 04:47:00|214.68|211.88|214.84|212.04|214.84|212.04|214.68|211.88|0
1648615630000|2022-03-30 04:47:10|214.76|211.96|214.84|212.04|214.84|212.04|214.76|211.96|0
1648615670000|2022-03-30 04:47:50|214.68|211.88|214.68|211.88|214.68|211.88|214.68|211.88|0
1648615690000|2022-03-30 04:48:10|214.6|211.8|214.84|212.04|214.84|212.04|214.6|211.8|0
1648615700000|2022-03-30 04:48:20|214.76|211.96|214.68|211.88|214.76|211.96|214.68|211.88|0
1648615710000|2022-03-30 04:48:30|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1648615720000|2022-03-30 04:48:40|214.92|212.12|214.84|212.04|214.92|212.12|214.84|212.04|0
1648615740000|2022-03-30 04:49:00|214.68|211.88|214.52|211.72|214.68|211.88|214.52|211.72|0
1648615750000|2022-03-30 04:49:10|214.68|211.88|214.68|211.88|214.68|211.88|214.68|211.88|0
1648615760000|2022-03-30 04:49:20|214.52|211.72|214.52|211.72|214.52|211.72|214.52|211.72|0
1648615770000|2022-03-30 04:49:30|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648615780000|2022-03-30 04:49:40|214.68|211.88|214.6|211.8|214.68|211.88|214.52|211.72|0
1648615790000|2022-03-30 04:49:50|214.52|211.72|214.52|211.72|214.52|211.72|214.52|211.72|0
1648615800000|2022-03-30 04:50:00|214.36|211.56|214.2|211.4|214.36|211.56|214.2|211.4|0
1648615810000|2022-03-30 04:50:10|214.36|211.56|214.28|211.48|214.36|211.56|214.28|211.48|0
1648615820000|2022-03-30 04:50:20|214.36|211.56|214.36|211.56|214.36|211.56|214.28|211.48|0
1648615830000|2022-03-30 04:50:30|214.76|211.96|214.68|211.88|214.84|212.04|214.68|211.88|0
1648615850000|2022-03-30 04:50:50|214.84|212.04|214.84|212.04|214.84|212.04|214.84|212.04|0
1648615860000|2022-03-30 04:51:00|214.68|211.88|214.68|211.88|214.68|211.88|214.68|211.88|0
1648615870000|2022-03-30 04:51:10|214.76|211.96|214.84|212.04|214.84|212.04|214.76|211.96|0
1648615880000|2022-03-30 04:51:20|214.76|211.96|214.68|211.88|214.76|211.96|214.68|211.88|0
1648615910000|2022-03-30 04:51:50|214.52|211.72|214.44|211.64|214.52|211.72|214.36|211.56|0
1648615920000|2022-03-30 04:52:00|214.36|211.56|214.52|211.72|214.52|211.72|214.36|211.56|0
1648615930000|2022-03-30 04:52:10|214.36|211.56|214.36|211.56|214.36|211.56|214.36|211.56|0
1648615960000|2022-03-30 04:52:40|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1648615980000|2022-03-30 04:53:00|214.12|211.32|214.04|211.24|214.12|211.32|213.88|211.08|0
1648615990000|2022-03-30 04:53:10|214.2|211.4|214.04|211.24|214.2|211.4|214.04|211.24|0
1648616010000|2022-03-30 04:53:30|214.2|211.4|214.2|211.4|214.2|211.4|214.12|211.32|0
1648616020000|2022-03-30 04:53:40|214.12|211.32|214.2|211.4|214.28|211.48|214.12|211.32|0
1648616030000|2022-03-30 04:53:50|214.12|211.32|214.2|211.4|214.2|211.4|214.12|211.32|0
1648616040000|2022-03-30 04:54:00|214.12|211.32|214.04|211.24|214.12|211.32|214.04|211.24|0
1648616050000|2022-03-30 04:54:10|213.88|211.08|213.88|211.08|213.88|211.08|213.88|211.08|0
1648616060000|2022-03-30 04:54:20|214.04|211.24|214.04|211.24|214.04|211.24|214.04|211.24|0
1648616080000|2022-03-30 04:54:40|214.2|211.4|214.36|211.56|214.36|211.56|214.12|211.32|0
1648616130000|2022-03-30 04:55:30|214.2|211.4|214.28|211.48|214.28|211.48|214.2|211.4|0
1648616140000|2022-03-30 04:55:40|214.2|211.4|214.04|211.24|214.2|211.4|214.04|211.24|0
1648616150000|2022-03-30 04:55:50|214.2|211.4|214.2|211.4|214.2|211.4|214.2|211.4|0
1648616180000|2022-03-30 04:56:20|214.36|211.56|214.2|211.4|214.36|211.56|214.2|211.4|0
1648616200000|2022-03-30 04:56:40|214.04|211.24|214.04|211.24|214.04|211.24|214.04|211.24|0
1648616210000|2022-03-30 04:56:50|214.2|211.4|214.36|211.56|214.36|211.56|214.2|211.4|0
1648616220000|2022-03-30 04:57:00|214.28|211.48|214.36|211.56|214.36|211.56|214.28|211.48|0
1648616240000|2022-03-30 04:57:20|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1648616260000|2022-03-30 04:57:40|214.12|211.32|214.04|211.24|214.19|211.39|214.04|211.24|0
1648616270000|2022-03-30 04:57:50|214.03|211.23|214.03|211.23|214.03|211.23|214.03|211.23|0
1648616280000|2022-03-30 04:58:00|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1648616300000|2022-03-30 04:58:20|214.12|211.32|214.03|211.23|214.12|211.32|214.03|211.23|0
1648616310000|2022-03-30 04:58:30|213.96|211.16|214.03|211.23|214.03|211.23|213.96|211.16|0
1648616320000|2022-03-30 04:58:40|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1648616340000|2022-03-30 04:59:00|214.12|211.32|214.03|211.23|214.12|211.32|214.03|211.23|0
1648616350000|2022-03-30 04:59:10|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1648616370000|2022-03-30 04:59:30|214.35|211.55|214.19|211.39|214.35|211.55|214.19|211.39|0
1648616380000|2022-03-30 04:59:40|214.35|211.55|214.19|211.39|214.35|211.55|214.19|211.39|0
1648616400000|2022-03-30 05:00:00|214.03|211.23|214.03|211.23|214.03|211.23|213.87|211.07|0
1648616410000|2022-03-30 05:00:10|213.87|211.07|213.55|210.75|213.87|211.07|213.55|210.75|0
1648616420000|2022-03-30 05:00:20|213.71|210.91|213.71|210.91|213.71|210.91|213.71|210.91|0
1648616430000|2022-03-30 05:00:30|213.87|211.07|213.87|211.07|213.87|211.07|213.87|211.07|0
1648616440000|2022-03-30 05:00:40|213.71|210.91|213.87|211.07|213.87|211.07|213.71|210.91|0
1648616450000|2022-03-30 05:00:50|214.03|211.23|214.19|211.39|214.28|211.48|214.03|211.23|0
1648616460000|2022-03-30 05:01:00|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1648616470000|2022-03-30 05:01:10|214.28|211.48|214.19|211.39|214.28|211.48|214.19|211.39|0
1648616480000|2022-03-30 05:01:20|213.87|211.07|213.71|210.91|213.87|211.07|213.71|210.91|0
1648616490000|2022-03-30 05:01:30|213.87|211.07|213.71|210.91|213.87|211.07|213.71|210.91|0
1648616530000|2022-03-30 05:02:10|213.55|210.75|213.71|210.91|213.71|210.91|213.55|210.75|0
1648616550000|2022-03-30 05:02:30|213.55|210.75|213.55|210.75|213.64|210.84|213.55|210.75|0
1648616560000|2022-03-30 05:02:40|213.39|210.59|213.39|210.59|213.39|210.59|213.39|210.59|0
1648616570000|2022-03-30 05:02:50|213.48|210.68|213.23|210.43|213.55|210.75|213.23|210.43|0
1648616580000|2022-03-30 05:03:00|213.32|210.52|213.23|210.43|213.32|210.52|213.07|210.27|0
1648616590000|2022-03-30 05:03:10|213.32|210.52|213.32|210.52|213.32|210.52|213.32|210.52|0
1648616600000|2022-03-30 05:03:20|213.39|210.59|213.39|210.59|213.39|210.59|213.39|210.59|0
1648616630000|2022-03-30 05:03:50|213.23|210.43|213.23|210.43|213.23|210.43|213.23|210.43|0
1648616640000|2022-03-30 05:04:00|212.92|210.12|212.92|210.12|212.92|210.12|212.6|209.8|0
1648616650000|2022-03-30 05:04:10|212.91|210.11|213.23|210.43|213.23|210.43|212.91|210.11|0
1648616660000|2022-03-30 05:04:20|213.39|210.59|213.55|210.75|213.55|210.75|213.39|210.59|0
1648616670000|2022-03-30 05:04:30|213.39|210.59|213.55|210.75|213.55|210.75|213.39|210.59|0
1648616690000|2022-03-30 05:04:50|213.39|210.59|213.39|210.59|213.39|210.59|213.39|210.59|0
1648616700000|2022-03-30 05:05:00|213.23|210.43|213.07|210.27|213.23|210.43|213.07|210.27|0
1648616710000|2022-03-30 05:05:10|213.23|210.43|213.39|210.59|213.39|210.59|213.23|210.43|0
1648616720000|2022-03-30 05:05:20|213.23|210.43|213.39|210.59|213.39|210.59|213.23|210.43|0
1648616730000|2022-03-30 05:05:30|213.23|210.43|213.23|210.43|213.23|210.43|213.23|210.43|0
1648616740000|2022-03-30 05:05:40|213.16|210.36|213.07|210.27|213.16|210.36|213.07|210.27|0
1648616760000|2022-03-30 05:06:00|212.75|209.95|212.75|209.95|212.75|209.95|212.75|209.95|0
1648616770000|2022-03-30 05:06:10|212.6|209.8|212.75|209.95|212.75|209.95|212.6|209.8|0
1648616780000|2022-03-30 05:06:20|212.91|210.11|213.07|210.27|213.07|210.27|212.91|210.11|0
1648616790000|2022-03-30 05:06:30|212.75|209.95|212.75|209.95|212.75|209.95|212.75|209.95|0
1648616800000|2022-03-30 05:06:40|212.91|210.11|213.07|210.27|213.07|210.27|212.91|210.11|0
1648616810000|2022-03-30 05:06:50|213.16|210.36|213.07|210.27|213.16|210.36|213.07|210.27|0
1648616820000|2022-03-30 05:07:00|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1648616830000|2022-03-30 05:07:10|213.07|210.27|212.75|209.95|213.07|210.27|212.75|209.95|0
1648616840000|2022-03-30 05:07:20|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1648616850000|2022-03-30 05:07:30|212.75|209.95|212.68|209.88|212.75|209.95|212.68|209.88|0
1648616860000|2022-03-30 05:07:40|212.75|209.95|212.75|209.95|212.91|210.11|212.75|209.95|0
1648616870000|2022-03-30 05:07:50|212.84|210.04|212.75|209.95|212.84|210.04|212.75|209.95|0
1648616880000|2022-03-30 05:08:00|212.91|210.11|212.75|209.95|212.91|210.11|212.75|209.95|0
1648616890000|2022-03-30 05:08:10|212.84|210.04|213.07|210.27|213.23|210.43|212.84|210.04|0
1648616900000|2022-03-30 05:08:20|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1648616910000|2022-03-30 05:08:30|213.07|210.27|212.91|210.11|213.07|210.27|212.91|210.11|0
1648616920000|2022-03-30 05:08:40|213|210.2|212.91|210.11|213|210.2|212.91|210.11|0
1648616940000|2022-03-30 05:09:00|213.07|210.27|213.07|210.27|213.07|210.27|213.07|210.27|0
1648616950000|2022-03-30 05:09:10|212.91|210.11|213.07|210.27|213.07|210.27|212.91|210.11|0
1648616970000|2022-03-30 05:09:30|212.99|210.19|212.91|210.11|213.07|210.27|212.91|210.11|0
1648616980000|2022-03-30 05:09:40|213.07|210.27|213.07|210.27|213.07|210.27|213.07|210.27|0
1648616990000|2022-03-30 05:09:50|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1648617000000|2022-03-30 05:10:00|212.84|210.04|212.91|210.11|212.91|210.11|212.84|210.04|0
1648617010000|2022-03-30 05:10:10|212.99|210.19|213.07|210.27|213.07|210.27|212.99|210.19|0
1648617020000|2022-03-30 05:10:20|212.99|210.19|213.07|210.27|213.07|210.27|212.99|210.19|0
1648617050000|2022-03-30 05:10:50|213.23|210.43|213.39|210.59|213.39|210.59|213.23|210.43|0
1648617060000|2022-03-30 05:11:00|213.23|210.43|213.39|210.59|213.39|210.59|213.23|210.43|0
1648617080000|2022-03-30 05:11:20|213.55|210.75|213.55|210.75|213.55|210.75|213.55|210.75|0
1648617090000|2022-03-30 05:11:30|213.39|210.59|213.39|210.59|213.39|210.59|213.39|210.59|0
1648617110000|2022-03-30 05:11:50|213.55|210.75|213.87|211.07|213.87|211.07|213.55|210.75|0
1648617130000|2022-03-30 05:12:10|214.03|211.23|214.03|211.23|214.03|211.23|214.03|211.23|0
1648617140000|2022-03-30 05:12:20|214.19|211.39|214.03|211.23|214.19|211.39|214.03|211.23|0
1648617150000|2022-03-30 05:12:30|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1648617170000|2022-03-30 05:12:50|214.03|211.23|213.87|211.07|214.03|211.23|213.87|211.07|0
1648617180000|2022-03-30 05:13:00|214.03|211.23|214.03|211.23|214.19|211.39|214.03|211.23|0
1648617190000|2022-03-30 05:13:10|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1648617210000|2022-03-30 05:13:30|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1648617230000|2022-03-30 05:13:50|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1648617240000|2022-03-30 05:14:00|214.19|211.39|214.35|211.55|214.35|211.55|214.19|211.39|0
1648617250000|2022-03-30 05:14:10|214.27|211.47|214.35|211.55|214.35|211.55|214.27|211.47|0
1648617260000|2022-03-30 05:14:20|214.43|211.63|214.35|211.55|214.43|211.63|214.35|211.55|0
1648617270000|2022-03-30 05:14:30|214.27|211.47|214.35|211.55|214.35|211.55|214.27|211.47|0
1648617280000|2022-03-30 05:14:40|214.19|211.39|214.19|211.39|214.19|211.39|214.19|211.39|0
1648617300000|2022-03-30 05:15:00|214.35|211.55|214.35|211.55|214.35|211.55|214.19|211.39|0
1648617310000|2022-03-30 05:15:10|214.51|211.71|214.67|211.87|214.83|212.03|214.51|211.71|0
1648617320000|2022-03-30 05:15:20|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1648617340000|2022-03-30 05:15:40|214.75|211.95|214.82|212.02|214.82|212.02|214.75|211.95|0
1648617350000|2022-03-30 05:15:50|214.75|211.95|214.91|212.11|214.91|212.11|214.75|211.95|0
1648617360000|2022-03-30 05:16:00|214.98|212.18|215.15|212.35|215.15|212.35|214.98|212.18|0
1648617370000|2022-03-30 05:16:10|215.31|212.51|215.14|212.34|215.31|212.51|215.14|212.34|0
1648617380000|2022-03-30 05:16:20|215.31|212.51|215.31|212.51|215.31|212.51|215.31|212.51|0
1648617390000|2022-03-30 05:16:30|215.14|212.34|215.31|212.51|215.31|212.51|215.14|212.34|0
1648617400000|2022-03-30 05:16:40|215.14|212.34|215.3|212.5|215.3|212.5|215.14|212.34|0
1648617440000|2022-03-30 05:17:20|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1648617450000|2022-03-30 05:17:30|215.3|212.5|215.14|212.34|215.3|212.5|215.14|212.34|0
1648617460000|2022-03-30 05:17:40|214.82|212.02|214.5|211.7|214.82|212.02|214.5|211.7|0
1648617490000|2022-03-30 05:18:10|214.66|211.86|214.5|211.7|214.66|211.86|214.5|211.7|0
1648617510000|2022-03-30 05:18:30|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1648617520000|2022-03-30 05:18:40|214.98|212.18|214.82|212.02|214.98|212.18|214.82|212.02|0
1648617540000|2022-03-30 05:19:00|214.98|212.18|214.82|212.02|214.98|212.18|214.82|212.02|0
1648617550000|2022-03-30 05:19:10|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1648617570000|2022-03-30 05:19:30|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1648617580000|2022-03-30 05:19:40|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1648617590000|2022-03-30 05:19:50|214.5|211.7|214.5|211.7|214.5|211.7|214.5|211.7|0
1648617620000|2022-03-30 05:20:20|214.66|211.86|214.5|211.7|214.66|211.86|214.5|211.7|0
1648617630000|2022-03-30 05:20:30|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1648617660000|2022-03-30 05:21:00|214.5|211.7|214.5|211.7|214.5|211.7|214.5|211.7|0
1648617680000|2022-03-30 05:21:20|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1648617700000|2022-03-30 05:21:40|214.74|211.94|214.74|211.94|214.74|211.94|214.74|211.94|0
1648617710000|2022-03-30 05:21:50|214.66|211.86|214.82|212.02|214.82|212.02|214.66|211.86|0
1648617720000|2022-03-30 05:22:00|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1648617750000|2022-03-30 05:22:30|214.82|212.02|214.98|212.18|214.98|212.18|214.82|212.02|0
1648617760000|2022-03-30 05:22:40|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1648617770000|2022-03-30 05:22:50|214.5|211.7|214.34|211.54|214.5|211.7|214.34|211.54|0
1648617780000|2022-03-30 05:23:00|214.18|211.38|214.5|211.7|214.5|211.7|214.18|211.38|0
1648617790000|2022-03-30 05:23:10|214.34|211.54|214.18|211.38|214.34|211.54|214.18|211.38|0
1648617800000|2022-03-30 05:23:20|214.34|211.54|214.34|211.54|214.34|211.54|214.34|211.54|0
1648617820000|2022-03-30 05:23:40|214.5|211.7|214.5|211.7|214.5|211.7|214.5|211.7|0
1648617850000|2022-03-30 05:24:10|214.58|211.78|214.66|211.86|214.66|211.86|214.58|211.78|0
1648617870000|2022-03-30 05:24:30|214.5|211.7|214.5|211.7|214.5|211.7|214.5|211.7|0
1648617900000|2022-03-30 05:25:00|214.34|211.54|214.42|211.62|214.42|211.62|214.34|211.54|0
1648617910000|2022-03-30 05:25:10|214.5|211.7|214.34|211.54|214.5|211.7|214.34|211.54|0
1648617920000|2022-03-30 05:25:20|214.5|211.7|214.5|211.7|214.5|211.7|214.34|211.54|0
1648617930000|2022-03-30 05:25:30|214.58|211.78|214.5|211.7|214.58|211.78|214.5|211.7|0
1648617940000|2022-03-30 05:25:40|214.42|211.62|214.5|211.7|214.5|211.7|214.42|211.62|0
1648617970000|2022-03-30 05:26:10|214.42|211.62|214.5|211.7|214.5|211.7|214.42|211.62|0
1648617980000|2022-03-30 05:26:20|214.34|211.54|214.34|211.54|214.34|211.54|214.34|211.54|0
1648618010000|2022-03-30 05:26:50|214.26|211.46|214.18|211.38|214.26|211.46|214.18|211.38|0
1648618020000|2022-03-30 05:27:00|214.02|211.22|213.86|211.06|214.02|211.22|213.86|211.06|0
1648618030000|2022-03-30 05:27:10|214.02|211.22|214.02|211.22|214.02|211.22|213.86|211.06|0
1648618050000|2022-03-30 05:27:30|214.18|211.38|214.02|211.22|214.18|211.38|214.02|211.22|0
1648618060000|2022-03-30 05:27:40|214.1|211.3|214.1|211.3|214.1|211.3|214.1|211.3|0
1648618070000|2022-03-30 05:27:50|214.02|211.22|214.1|211.3|214.1|211.3|214.02|211.22|0
1648618080000|2022-03-30 05:28:00|214.02|211.22|214.02|211.22|214.1|211.3|214.02|211.22|0
1648618130000|2022-03-30 05:28:50|213.86|211.06|213.22|210.42|213.86|211.06|213.22|210.42|0
1648618140000|2022-03-30 05:29:00|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1648618150000|2022-03-30 05:29:10|213.46|210.66|213.38|210.58|213.46|210.66|213.38|210.58|0
1648618180000|2022-03-30 05:29:40|213.54|210.74|213.54|210.74|213.54|210.74|213.54|210.74|0
1648618190000|2022-03-30 05:29:50|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1648618230000|2022-03-30 05:30:30|213.3|210.5|213.22|210.42|213.3|210.5|213.22|210.42|0
1648618240000|2022-03-30 05:30:40|213.06|210.26|213.06|210.26|213.06|210.26|213.06|210.26|0
1648618260000|2022-03-30 05:31:00|213.22|210.42|213.22|210.42|213.22|210.42|213.22|210.42|0
1648618270000|2022-03-30 05:31:10|213.3|210.5|213.14|210.34|213.3|210.5|213.14|210.34|0
1648618280000|2022-03-30 05:31:20|213.22|210.42|213.22|210.42|213.22|210.42|213.14|210.34|0
1648618290000|2022-03-30 05:31:30|213.06|210.26|213.14|210.34|213.22|210.42|213.06|210.26|0
1648618300000|2022-03-30 05:31:40|213.06|210.26|213.06|210.26|213.06|210.26|213.06|210.26|0
1648618320000|2022-03-30 05:32:00|213.22|210.42|213.38|210.58|213.38|210.58|213.22|210.42|0
1648618330000|2022-03-30 05:32:10|213.3|210.5|213.22|210.42|213.38|210.58|213.22|210.42|0
1648618340000|2022-03-30 05:32:20|213.3|210.5|213.38|210.58|213.38|210.58|213.3|210.5|0
1648618350000|2022-03-30 05:32:30|213.54|210.74|213.38|210.58|213.54|210.74|213.38|210.58|0
1648618360000|2022-03-30 05:32:40|213.22|210.42|213.22|210.42|213.22|210.42|213.22|210.42|0
1648618370000|2022-03-30 05:32:50|213.3|210.5|213.38|210.58|213.38|210.58|213.22|210.42|0
1648618390000|2022-03-30 05:33:10|213.46|210.66|213.54|210.74|213.54|210.74|213.46|210.66|0
1648618400000|2022-03-30 05:33:20|213.46|210.66|213.54|210.74|213.54|210.74|213.46|210.66|0
1648618410000|2022-03-30 05:33:30|213.62|210.82|213.7|210.9|213.7|210.9|213.62|210.82|0
1648618420000|2022-03-30 05:33:40|213.54|210.74|213.46|210.66|213.54|210.74|213.46|210.66|0
1648618430000|2022-03-30 05:33:50|213.54|210.74|213.54|210.74|213.54|210.74|213.38|210.58|0
1648618440000|2022-03-30 05:34:00|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1648618450000|2022-03-30 05:34:10|213.22|210.42|212.9|210.1|213.22|210.42|212.9|210.1|0
1648618460000|2022-03-30 05:34:20|213.06|210.26|213.22|210.42|213.22|210.42|213.06|210.26|0
1648618470000|2022-03-30 05:34:30|213.06|210.26|213.06|210.26|213.06|210.26|213.06|210.26|0
1648618480000|2022-03-30 05:34:40|212.9|210.1|213.06|210.26|213.06|210.26|212.9|210.1|0
1648618490000|2022-03-30 05:34:50|212.9|210.1|212.9|210.1|213.06|210.26|212.9|210.1|0
1648618500000|2022-03-30 05:35:00|213.06|210.26|212.9|210.1|213.06|210.26|212.9|210.1|0
1648618520000|2022-03-30 05:35:20|213.06|210.26|213.22|210.42|213.22|210.42|213.06|210.26|0
1648618530000|2022-03-30 05:35:30|213.06|210.26|213.06|210.26|213.06|210.26|213.06|210.26|0
1648618540000|2022-03-30 05:35:40|212.9|210.1|212.9|210.1|212.9|210.1|212.9|210.1|0
1648618550000|2022-03-30 05:35:50|212.74|209.94|212.74|209.94|212.74|209.94|212.74|209.94|0
1648618560000|2022-03-30 05:36:00|212.58|209.78|212.42|209.62|212.58|209.78|212.42|209.62|0
1648618600000|2022-03-30 05:36:40|212.58|209.78|212.58|209.78|212.58|209.78|212.58|209.78|0
1648618620000|2022-03-30 05:37:00|212.74|209.94|212.74|209.94|212.74|209.94|212.74|209.94|0
1648618630000|2022-03-30 05:37:10|212.82|210.02|212.74|209.94|212.82|210.02|212.74|209.94|0
1648618650000|2022-03-30 05:37:30|212.9|210.1|212.74|209.94|212.9|210.1|212.74|209.94|0
1648618660000|2022-03-30 05:37:40|212.58|209.78|212.58|209.78|212.58|209.78|212.58|209.78|0
1648618670000|2022-03-30 05:37:50|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1648618680000|2022-03-30 05:38:00|212.58|209.78|212.58|209.78|212.58|209.78|212.58|209.78|0
1648618700000|2022-03-30 05:38:20|212.74|209.94|212.74|209.94|212.74|209.94|212.74|209.94|0
1648618710000|2022-03-30 05:38:30|212.9|210.1|212.9|210.1|212.9|210.1|212.9|210.1|0
1648618720000|2022-03-30 05:38:40|212.74|209.94|212.74|209.94|212.82|210.02|212.74|209.94|0
1648618730000|2022-03-30 05:38:50|212.42|209.62|212.1|209.3|212.42|209.62|212.1|209.3|0
1648618740000|2022-03-30 05:39:00|212.26|209.46|212.42|209.62|212.42|209.62|212.26|209.46|0
1648618750000|2022-03-30 05:39:10|212.18|209.38|212.1|209.3|212.18|209.38|212.1|209.3|0
1648618780000|2022-03-30 05:39:40|212.26|209.46|212.1|209.3|212.26|209.46|212.1|209.3|0
1648618790000|2022-03-30 05:39:50|211.94|209.14|211.94|209.14|211.94|209.14|211.94|209.14|0
1648618800000|2022-03-30 05:40:00|211.78|208.98|211.78|208.98|211.78|208.98|211.78|208.98|0
1648618820000|2022-03-30 05:40:20|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1648618830000|2022-03-30 05:40:30|211.15|208.35|211.31|208.51|211.31|208.51|211.15|208.35|0
1648618850000|2022-03-30 05:40:50|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1648618870000|2022-03-30 05:41:10|211.55|208.75|211.31|208.51|211.55|208.75|211.31|208.51|0
1648618880000|2022-03-30 05:41:20|211.46|208.66|211.31|208.51|211.46|208.66|211.31|208.51|0
1648618890000|2022-03-30 05:41:30|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1648618900000|2022-03-30 05:41:40|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1648618910000|2022-03-30 05:41:50|211.3|208.5|211.3|208.5|211.46|208.66|211.3|208.5|0
1648618920000|2022-03-30 05:42:00|211.46|208.66|211.46|208.66|211.62|208.82|211.46|208.66|0
1648618930000|2022-03-30 05:42:10|211.62|208.82|211.62|208.82|211.78|208.98|211.55|208.75|0
1648618950000|2022-03-30 05:42:30|211.78|208.98|211.78|208.98|211.78|208.98|211.78|208.98|0
1648618970000|2022-03-30 05:42:50|211.86|209.06|211.78|208.98|211.86|209.06|211.78|208.98|0
1648618990000|2022-03-30 05:43:10|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1648619000000|2022-03-30 05:43:20|211.78|208.98|211.62|208.82|211.78|208.98|211.62|208.82|0
1648619030000|2022-03-30 05:43:50|211.46|208.66|211.62|208.82|211.62|208.82|211.46|208.66|0
1648619040000|2022-03-30 05:44:00|211.78|208.98|211.46|208.66|211.78|208.98|211.46|208.66|0
1648619050000|2022-03-30 05:44:10|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1648619060000|2022-03-30 05:44:20|211.46|208.66|211.3|208.5|211.46|208.66|211.3|208.5|0
1648619070000|2022-03-30 05:44:30|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1648619080000|2022-03-30 05:44:40|211.3|208.5|211.3|208.5|211.3|208.5|211.3|208.5|0
1648619090000|2022-03-30 05:44:50|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1648619100000|2022-03-30 05:45:00|211.3|208.5|211.14|208.34|211.3|208.5|211.14|208.34|0
1648619110000|2022-03-30 05:45:10|210.99|208.19|210.83|208.03|210.99|208.19|210.83|208.03|0
1648619130000|2022-03-30 05:45:30|210.67|207.87|210.83|208.03|210.83|208.03|210.67|207.87|0
1648619140000|2022-03-30 05:45:40|210.99|208.19|210.83|208.03|210.99|208.19|210.83|208.03|0
1648619150000|2022-03-30 05:45:50|210.35|207.55|210.35|207.55|210.35|207.55|210.35|207.55|0
1648619170000|2022-03-30 05:46:10|210.19|207.39|210.04|207.24|210.19|207.39|210.04|207.24|0
1648619180000|2022-03-30 05:46:20|210.19|207.39|210.35|207.55|210.35|207.55|210.19|207.39|0
1648619190000|2022-03-30 05:46:30|210.28|207.48|210.19|207.39|210.28|207.48|210.19|207.39|0
1648619200000|2022-03-30 05:46:40|210.35|207.55|210.35|207.55|210.35|207.55|210.35|207.55|0
1648619220000|2022-03-30 05:47:00|210.51|207.71|210.67|207.87|210.67|207.87|210.51|207.71|0
1648619230000|2022-03-30 05:47:10|210.83|208.03|210.83|208.03|210.83|208.03|210.83|208.03|0
1648619250000|2022-03-30 05:47:30|210.67|207.87|210.51|207.71|210.67|207.87|210.51|207.71|0
1648619260000|2022-03-30 05:47:40|210.35|207.55|210.35|207.55|210.51|207.71|210.35|207.55|0
1648619310000|2022-03-30 05:48:30|210.19|207.39|210.35|207.55|210.35|207.55|210.19|207.39|0
1648619330000|2022-03-30 05:48:50|210.28|207.48|209.88|207.08|210.28|207.48|209.88|207.08|0
1648619350000|2022-03-30 05:49:10|210.03|207.23|210.19|207.39|210.19|207.39|210.03|207.23|0
1648619370000|2022-03-30 05:49:30|210.03|207.23|209.88|207.08|210.03|207.23|209.88|207.08|0
1648619380000|2022-03-30 05:49:40|209.96|207.16|209.88|207.08|209.96|207.16|209.88|207.08|0
1648619400000|2022-03-30 05:50:00|209.56|206.76|209.56|206.76|209.56|206.76|209.56|206.76|0
1648619410000|2022-03-30 05:50:10|209.72|206.92|209.56|206.76|209.72|206.92|209.56|206.76|0
1648619420000|2022-03-30 05:50:20|209.72|206.92|209.72|206.92|209.72|206.92|209.72|206.92|0
1648619430000|2022-03-30 05:50:30|209.56|206.76|209.88|207.08|209.88|207.08|209.56|206.76|0
1648619440000|2022-03-30 05:50:40|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1648619450000|2022-03-30 05:50:50|210.35|207.55|210.35|207.55|210.35|207.55|210.35|207.55|0
1648619460000|2022-03-30 05:51:00|210.27|207.47|210.35|207.55|210.35|207.55|210.27|207.47|0
1648619480000|2022-03-30 05:51:20|210.51|207.71|210.51|207.71|210.51|207.71|210.51|207.71|0
1648619500000|2022-03-30 05:51:40|210.59|207.79|210.51|207.71|210.59|207.79|210.51|207.71|0
1648619510000|2022-03-30 05:51:50|210.35|207.55|210.35|207.55|210.35|207.55|210.35|207.55|0
1648619520000|2022-03-30 05:52:00|210.19|207.39|210.19|207.39|210.19|207.39|210.19|207.39|0
1648619530000|2022-03-30 05:52:10|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1648619540000|2022-03-30 05:52:20|209.87|207.07|209.87|207.07|209.87|207.07|209.87|207.07|0
1648619560000|2022-03-30 05:52:40|209.72|206.92|209.64|206.84|209.72|206.92|209.64|206.84|0
1648619570000|2022-03-30 05:52:50|209.56|206.76|209.56|206.76|209.56|206.76|209.56|206.76|0
1648619590000|2022-03-30 05:53:10|209.87|207.07|209.87|207.07|209.96|207.16|209.72|206.92|0
1648619610000|2022-03-30 05:53:30|209.72|206.92|209.64|206.84|209.72|206.92|209.64|206.84|0
1648619620000|2022-03-30 05:53:40|209.56|206.76|209.56|206.76|209.56|206.76|209.48|206.68|0
1648619630000|2022-03-30 05:53:50|209.24|206.44|209.24|206.44|209.24|206.44|209.24|206.44|0
1648619650000|2022-03-30 05:54:10|209.56|206.76|209.4|206.6|209.56|206.76|209.4|206.6|0
1648619680000|2022-03-30 05:54:40|209.56|206.76|209.56|206.76|209.56|206.76|209.56|206.76|0
1648619690000|2022-03-30 05:54:50|209.4|206.6|209.4|206.6|209.4|206.6|209.4|206.6|0
1648619700000|2022-03-30 05:55:00|209.08|206.28|209.24|206.44|209.24|206.44|209.08|206.28|0
1648619710000|2022-03-30 05:55:10|208.93|206.13|208.77|205.97|208.93|206.13|208.77|205.97|0
1648619720000|2022-03-30 05:55:20|209.08|206.28|209.56|206.76|209.56|206.76|209.08|206.28|0
1648619730000|2022-03-30 05:55:30|209.4|206.6|209.08|206.28|209.4|206.6|209.08|206.28|0
1648619740000|2022-03-30 05:55:40|209.01|206.21|208.93|206.13|209.01|206.21|208.93|206.13|0
1648619750000|2022-03-30 05:55:50|208.85|206.05|208.77|205.97|208.85|206.05|208.77|205.97|0
1648619760000|2022-03-30 05:56:00|208.93|206.13|209.08|206.28|209.08|206.28|208.93|206.13|0
1648619790000|2022-03-30 05:56:30|209.24|206.44|209.4|206.6|209.4|206.6|209.24|206.44|0
1648619800000|2022-03-30 05:56:40|209.56|206.76|209.56|206.76|209.56|206.76|209.56|206.76|0
1648619810000|2022-03-30 05:56:50|209.71|206.91|209.4|206.6|209.71|206.91|209.4|206.6|0
1648619820000|2022-03-30 05:57:00|209.24|206.44|209.24|206.44|209.32|206.52|209.24|206.44|0
1648619830000|2022-03-30 05:57:10|209.32|206.52|209.4|206.6|209.4|206.6|209.24|206.44|0
1648619840000|2022-03-30 05:57:20|209.24|206.44|209.24|206.44|209.24|206.44|209.24|206.44|0
1648619850000|2022-03-30 05:57:30|209.01|206.21|209.08|206.28|209.08|206.28|209.01|206.21|0
1648619860000|2022-03-30 05:57:40|209.24|206.44|209.08|206.28|209.24|206.44|209.08|206.28|0
1648619870000|2022-03-30 05:57:50|209.01|206.21|208.93|206.13|209.01|206.21|208.93|206.13|0
1648619890000|2022-03-30 05:58:10|208.85|206.05|208.93|206.13|208.93|206.13|208.85|206.05|0
1648619910000|2022-03-30 05:58:30|209.24|206.44|209.24|206.44|209.24|206.44|209.24|206.44|0
1648619920000|2022-03-30 05:58:40|209.08|206.28|209.08|206.28|209.08|206.28|209.08|206.28|0
1648619930000|2022-03-30 05:58:50|208.85|206.05|208.92|206.12|208.92|206.12|208.85|206.05|0
1648619940000|2022-03-30 05:59:00|208.77|205.97|208.61|205.81|208.77|205.97|208.61|205.81|0
1648619950000|2022-03-30 05:59:10|208.45|205.65|208.3|205.5|208.45|205.65|208.3|205.5|0
1648619960000|2022-03-30 05:59:20|208.14|205.34|207.98|205.18|208.14|205.34|207.82|205.02|0
1648619970000|2022-03-30 05:59:30|208.14|205.34|208.29|205.49|208.29|205.49|208.14|205.34|0
1648619980000|2022-03-30 05:59:40|208.14|205.34|207.98|205.18|208.14|205.34|207.98|205.18|0
1648619990000|2022-03-30 05:59:50|207.82|205.02|207.67|204.87|207.82|205.02|207.51|204.71|0
1648620000000|2022-03-30 06:00:00|207.51|204.71|208.77|205.97|208.77|205.97|207.51|204.71|0
1648620010000|2022-03-30 06:00:10|208.53|205.73|208.29|205.49|208.53|205.73|207.82|205.02|0
1648620020000|2022-03-30 06:00:20|208.45|205.65|208.14|205.34|208.45|205.65|208.14|205.34|0
1648620030000|2022-03-30 06:00:30|207.98|205.18|208.45|205.65|208.45|205.65|207.98|205.18|0
1648620040000|2022-03-30 06:00:40|208.29|205.49|209.08|206.28|209.08|206.28|208.14|205.34|0
1648620050000|2022-03-30 06:00:50|209.24|206.44|209.24|206.44|209.24|206.44|209.24|206.44|0
1648620060000|2022-03-30 06:01:00|209.4|206.6|210.03|207.23|210.03|207.23|209.4|206.6|0
1648620070000|2022-03-30 06:01:10|209.87|207.07|209.55|206.75|209.87|207.07|209.55|206.75|0
1648620080000|2022-03-30 06:01:20|209.71|206.91|209.71|206.91|209.71|206.91|209.55|206.75|0
1648620090000|2022-03-30 06:01:30|209.55|206.75|209.55|206.75|209.55|206.75|209.55|206.75|0
1648620100000|2022-03-30 06:01:40|209.48|206.68|209.71|206.91|209.71|206.91|209.48|206.68|0
1648620120000|2022-03-30 06:02:00|209.87|207.07|210.03|207.23|210.03|207.23|209.87|207.07|0
1648620130000|2022-03-30 06:02:10|209.87|207.07|209.87|207.07|209.87|207.07|209.87|207.07|0
1648620140000|2022-03-30 06:02:20|210.19|207.39|210.19|207.39|210.19|207.39|210.19|207.39|0
1648620150000|2022-03-30 06:02:30|210.03|207.23|210.19|207.39|210.19|207.39|210.03|207.23|0
1648620160000|2022-03-30 06:02:40|210.34|207.54|210.19|207.39|210.34|207.54|210.19|207.39|0
1648620170000|2022-03-30 06:02:50|210.03|207.23|210.03|207.23|210.03|207.23|210.03|207.23|0
1648620180000|2022-03-30 06:03:00|210.18|207.38|210.27|207.47|210.34|207.54|210.18|207.38|0
1648620190000|2022-03-30 06:03:10|210.18|207.38|210.18|207.38|210.18|207.38|210.18|207.38|0
1648620200000|2022-03-30 06:03:20|210.03|207.23|209.87|207.07|210.03|207.23|209.87|207.07|0
1648620210000|2022-03-30 06:03:30|209.71|206.91|209.32|206.52|209.71|206.91|209.32|206.52|0
1648620220000|2022-03-30 06:03:40|209.24|206.44|208.92|206.12|209.4|206.6|208.92|206.12|0
1648620230000|2022-03-30 06:03:50|208.76|205.96|209.08|206.28|209.08|206.28|208.76|205.96|0
1648620240000|2022-03-30 06:04:00|209.24|206.44|209.39|206.59|209.39|206.59|209.24|206.44|0
1648620250000|2022-03-30 06:04:10|209.24|206.44|209.39|206.59|209.39|206.59|209.24|206.44|0
1648620260000|2022-03-30 06:04:20|209.32|206.52|209.71|206.91|209.71|206.91|209.32|206.52|0
1648620270000|2022-03-30 06:04:30|209.55|206.75|209.55|206.75|209.55|206.75|209.55|206.75|0
1648620280000|2022-03-30 06:04:40|209.24|206.44|209.08|206.28|209.39|206.59|209.08|206.28|0
1648620290000|2022-03-30 06:04:50|209|206.2|209|206.2|209|206.2|209|206.2|0
1648620300000|2022-03-30 06:05:00|208.85|206.05|208.61|205.81|208.85|206.05|208.53|205.73|0
1648620310000|2022-03-30 06:05:10|208.45|205.65|208.61|205.81|208.61|205.81|208.45|205.65|0
1648620320000|2022-03-30 06:05:20|208.76|205.96|208.76|205.96|208.76|205.96|208.61|205.81|0
1648620330000|2022-03-30 06:05:30|208.85|206.05|209.08|206.28|209.08|206.28|208.85|206.05|0
1648620340000|2022-03-30 06:05:40|209|206.2|208.85|206.05|209|206.2|208.85|206.05|0
1648620350000|2022-03-30 06:05:50|208.76|205.96|208.92|206.12|208.92|206.12|208.76|205.96|0
1648620370000|2022-03-30 06:06:10|209.08|206.28|209.08|206.28|209.08|206.28|209.08|206.28|0
1648620380000|2022-03-30 06:06:20|209.24|206.44|209.24|206.44|209.24|206.44|209.24|206.44|0
1648620390000|2022-03-30 06:06:30|209.55|206.75|209.71|206.91|209.71|206.91|209.55|206.75|0
1648620400000|2022-03-30 06:06:40|209.63|206.83|209.71|206.91|209.71|206.91|209.63|206.83|0
1648620410000|2022-03-30 06:06:50|209.87|207.07|210.02|207.22|210.02|207.22|209.87|207.07|0
1648620420000|2022-03-30 06:07:00|209.87|207.07|209.79|206.99|209.87|207.07|209.79|206.99|0
1648620430000|2022-03-30 06:07:10|209.87|207.07|209.71|206.91|209.87|207.07|209.71|206.91|0
1648620440000|2022-03-30 06:07:20|209.87|207.07|210.02|207.22|210.02|207.22|209.87|207.07|0
1648620450000|2022-03-30 06:07:30|210.18|207.38|210.18|207.38|210.18|207.38|210.18|207.38|0
1648620460000|2022-03-30 06:07:40|210.34|207.54|210.5|207.7|210.5|207.7|210.34|207.54|0
1648620470000|2022-03-30 06:07:50|210.18|207.38|210.18|207.38|210.18|207.38|210.18|207.38|0
1648620480000|2022-03-30 06:08:00|210.5|207.7|210.5|207.7|210.5|207.7|210.5|207.7|0
1648620500000|2022-03-30 06:08:20|210.34|207.54|210.11|207.31|210.34|207.54|210.11|207.31|0
1648620510000|2022-03-30 06:08:30|210.02|207.22|210.02|207.22|210.02|207.22|210.02|207.22|0
1648620520000|2022-03-30 06:08:40|209.87|207.07|209.55|206.75|210.02|207.22|209.55|206.75|0
1648620540000|2022-03-30 06:09:00|209.63|206.83|209.87|207.07|209.87|207.07|209.63|206.83|0
1648620550000|2022-03-30 06:09:10|209.71|206.91|209.71|206.91|209.71|206.91|209.63|206.83|0
1648620560000|2022-03-30 06:09:20|209.55|206.75|209.55|206.75|209.55|206.75|209.55|206.75|0
1648620570000|2022-03-30 06:09:30|209.32|206.52|209.08|206.28|209.32|206.52|209.08|206.28|0
1648620580000|2022-03-30 06:09:40|208.92|206.12|208.92|206.12|208.92|206.12|208.84|206.04|0
1648620590000|2022-03-30 06:09:50|208.76|205.96|208.76|205.96|208.76|205.96|208.76|205.96|0
1648620600000|2022-03-30 06:10:00|208.92|206.12|208.92|206.12|208.92|206.12|208.92|206.12|0
1648620620000|2022-03-30 06:10:20|209|206.2|209|206.2|209|206.2|209|206.2|0
1648620630000|2022-03-30 06:10:30|208.92|206.12|209.23|206.43|209.23|206.43|208.92|206.12|0
1648620640000|2022-03-30 06:10:40|209.08|206.28|209.16|206.36|209.23|206.43|209.08|206.28|0
1648620650000|2022-03-30 06:10:50|209.23|206.43|209.23|206.43|209.23|206.43|209.23|206.43|0
1648620660000|2022-03-30 06:11:00|209|206.2|209.08|206.28|209.08|206.28|209|206.2|0
1648620670000|2022-03-30 06:11:10|209.23|206.43|209.08|206.28|209.23|206.43|209.08|206.28|0
1648620680000|2022-03-30 06:11:20|209.16|206.36|209.23|206.43|209.23|206.43|209.16|206.36|0
1648620690000|2022-03-30 06:11:30|209.08|206.28|208.45|205.65|209.23|206.43|208.45|205.65|0
1648620700000|2022-03-30 06:11:40|208.6|205.8|208.92|206.12|208.92|206.12|208.6|205.8|0
1648620710000|2022-03-30 06:11:50|208.76|205.96|208.92|206.12|208.92|206.12|208.76|205.96|0
1648620720000|2022-03-30 06:12:00|209.08|206.28|209.08|206.28|209.08|206.28|209.08|206.28|0
1648620730000|2022-03-30 06:12:10|209.07|206.27|209.07|206.27|209.07|206.27|209|206.2|0
1648620740000|2022-03-30 06:12:20|208.92|206.12|209.07|206.27|209.07|206.27|208.92|206.12|0
1648620750000|2022-03-30 06:12:30|208.92|206.12|208.92|206.12|208.92|206.12|208.92|206.12|0
1648620760000|2022-03-30 06:12:40|209|206.2|208.92|206.12|209|206.2|208.92|206.12|0
1648620770000|2022-03-30 06:12:50|208.84|206.04|208.84|206.04|208.84|206.04|208.84|206.04|0
1648620780000|2022-03-30 06:13:00|208.76|205.96|208.92|206.12|208.92|206.12|208.76|205.96|0
1648620790000|2022-03-30 06:13:10|208.76|205.96|208.6|205.8|208.76|205.96|208.6|205.8|0
1648620800000|2022-03-30 06:13:20|208.29|205.49|208.44|205.64|208.44|205.64|208.29|205.49|0
1648620810000|2022-03-30 06:13:30|208.29|205.49|208.44|205.64|208.44|205.64|208.29|205.49|0
1648620820000|2022-03-30 06:13:40|208.6|205.8|208.76|205.96|208.84|206.04|208.6|205.8|0
1648620840000|2022-03-30 06:14:00|208.92|206.12|208.92|206.12|208.92|206.12|208.92|206.12|0
1648620850000|2022-03-30 06:14:10|208.76|205.96|208.92|206.12|208.92|206.12|208.76|205.96|0
1648620860000|2022-03-30 06:14:20|209.23|206.43|209.39|206.59|209.39|206.59|209.23|206.43|0
1648620870000|2022-03-30 06:14:30|209.55|206.75|209.23|206.43|209.55|206.75|209.23|206.43|0
1648620880000|2022-03-30 06:14:40|209.39|206.59|209.39|206.59|209.39|206.59|209.39|206.59|0
1648620890000|2022-03-30 06:14:50|209.23|206.43|209.23|206.43|209.23|206.43|209.07|206.27|0
1648620900000|2022-03-30 06:15:00|209.39|206.59|209.31|206.51|209.39|206.59|209.31|206.51|0
1648620910000|2022-03-30 06:15:10|208.76|205.96|208.76|205.96|208.84|206.04|208.76|205.96|0
1648620920000|2022-03-30 06:15:20|208.84|206.04|208.76|205.96|208.84|206.04|208.76|205.96|0
1648620930000|2022-03-30 06:15:30|208.84|206.04|208.92|206.12|208.92|206.12|208.84|206.04|0
1648620950000|2022-03-30 06:15:50|208.76|205.96|209.07|206.27|209.07|206.27|208.76|205.96|0
1648620960000|2022-03-30 06:16:00|209.15|206.35|209.07|206.27|209.15|206.35|209.07|206.27|0
1648620970000|2022-03-30 06:16:10|208.92|206.12|208.92|206.12|208.92|206.12|208.92|206.12|0
1648620980000|2022-03-30 06:16:20|209|206.2|209|206.2|209|206.2|208.92|206.12|0
1648620990000|2022-03-30 06:16:30|208.92|206.12|208.91|206.11|208.92|206.12|208.91|206.11|0
1648621000000|2022-03-30 06:16:40|208.84|206.04|208.91|206.11|209|206.2|208.84|206.04|0
1648621010000|2022-03-30 06:16:50|208.84|206.04|208.84|206.04|208.84|206.04|208.84|206.04|0
1648621020000|2022-03-30 06:17:00|208.91|206.11|208.91|206.11|208.91|206.11|208.84|206.04|0
1648621030000|2022-03-30 06:17:10|208.44|205.64|208.6|205.8|208.6|205.8|208.29|205.49|0
1648621050000|2022-03-30 06:17:30|208.44|205.64|207.97|205.17|208.44|205.64|207.97|205.17|0
1648621060000|2022-03-30 06:17:40|208.05|205.25|208.13|205.33|208.13|205.33|208.05|205.25|0
1648621070000|2022-03-30 06:17:50|208.05|205.25|207.97|205.17|208.05|205.25|207.97|205.17|0
1648621080000|2022-03-30 06:18:00|208.13|205.33|208.28|205.48|208.28|205.48|207.97|205.17|0
1648621090000|2022-03-30 06:18:10|208.13|205.33|208.28|205.48|208.28|205.48|208.13|205.33|0
1648621100000|2022-03-30 06:18:20|208.44|205.64|208.37|205.57|208.44|205.64|208.37|205.57|0
1648621110000|2022-03-30 06:18:30|208.28|205.48|208.13|205.33|208.28|205.48|208.13|205.33|0
1648621120000|2022-03-30 06:18:40|208.28|205.48|208.28|205.48|208.28|205.48|208.28|205.48|0
1648621130000|2022-03-30 06:18:50|208.37|205.57|208.13|205.33|208.37|205.57|208.13|205.33|0
1648621140000|2022-03-30 06:19:00|208.28|205.48|208.28|205.48|208.28|205.48|208.28|205.48|0
1648621170000|2022-03-30 06:19:30|208.44|205.64|208.28|205.48|208.44|205.64|208.28|205.48|0
1648621180000|2022-03-30 06:19:40|208.13|205.33|208.13|205.33|208.13|205.33|208.13|205.33|0
1648621200000|2022-03-30 06:20:00|208.21|205.41|208.28|205.48|208.28|205.48|208.21|205.41|0
1648621210000|2022-03-30 06:20:10|208.21|205.41|208.28|205.48|208.28|205.48|208.21|205.41|0
1648621230000|2022-03-30 06:20:30|208.6|205.8|208.76|205.96|208.76|205.96|208.6|205.8|0
1648621240000|2022-03-30 06:20:40|208.68|205.88|208.6|205.8|208.76|205.96|208.6|205.8|0
1648621250000|2022-03-30 06:20:50|208.52|205.72|208.76|205.96|208.76|205.96|208.52|205.72|0
1648621260000|2022-03-30 06:21:00|208.91|206.11|209.12|206.32|209.27|206.47|208.91|206.11|0
1648621280000|2022-03-30 06:21:20|208.96|206.16|208.63|205.83|208.96|206.16|208.55|205.75|0
1648621290000|2022-03-30 06:21:30|208.55|205.75|208.39|205.59|208.55|205.75|208.39|205.59|0
1648621300000|2022-03-30 06:21:40|208.55|205.75|208.55|205.75|208.55|205.75|208.55|205.75|0
1648621310000|2022-03-30 06:21:50|208.63|205.83|208.48|205.68|208.63|205.83|208.39|205.59|0
1648621320000|2022-03-30 06:22:00|208.39|205.59|208.71|205.91|208.71|205.91|208.39|205.59|0
1648621340000|2022-03-30 06:22:20|208.87|206.07|208.95|206.15|208.95|206.15|208.71|205.91|0
1648621350000|2022-03-30 06:22:30|209.02|206.22|208.87|206.07|209.02|206.22|208.87|206.07|0
1648621360000|2022-03-30 06:22:40|208.71|205.91|208.71|205.91|208.71|205.91|208.71|205.91|0
1648621370000|2022-03-30 06:22:50|208.95|206.15|208.71|205.91|208.95|206.15|208.71|205.91|0
1648621380000|2022-03-30 06:23:00|208.87|206.07|208.87|206.07|208.87|206.07|208.87|206.07|0
1648621390000|2022-03-30 06:23:10|209.02|206.22|209.5|206.7|209.5|206.7|209.02|206.22|0
1648621400000|2022-03-30 06:23:20|209.34|206.54|209.34|206.54|209.34|206.54|209.18|206.38|0
1648621410000|2022-03-30 06:23:30|209.18|206.38|209.42|206.62|209.42|206.62|209.18|206.38|0
1648621420000|2022-03-30 06:23:40|209.18|206.38|209.65|206.85|209.65|206.85|209.18|206.38|0
1648621430000|2022-03-30 06:23:50|209.81|207.01|210.13|207.33|210.13|207.33|209.81|207.01|0
1648621440000|2022-03-30 06:24:00|210.29|207.49|210.21|207.41|210.29|207.49|210.13|207.33|0
1648621450000|2022-03-30 06:24:10|210.13|207.33|210.13|207.33|210.13|207.33|210.13|207.33|0
1648621460000|2022-03-30 06:24:20|210.29|207.49|209.81|207.01|210.29|207.49|209.81|207.01|0
1648621480000|2022-03-30 06:24:40|209.89|207.09|209.89|207.09|209.89|207.09|209.89|207.09|0
1648621490000|2022-03-30 06:24:50|209.81|207.01|209.74|206.94|209.81|207.01|209.74|206.94|0
1648621500000|2022-03-30 06:25:00|209.5|206.7|209.65|206.85|209.65|206.85|209.42|206.62|0
1648621510000|2022-03-30 06:25:10|209.58|206.78|209.74|206.94|209.74|206.94|209.5|206.7|0
1648621520000|2022-03-30 06:25:20|209.81|207.01|209.65|206.85|209.81|207.01|209.65|206.85|0
1648621530000|2022-03-30 06:25:30|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1648621540000|2022-03-30 06:25:40|209.65|206.85|209.65|206.85|209.65|206.85|209.5|206.7|0
1648621550000|2022-03-30 06:25:50|209.5|206.7|209.65|206.85|209.65|206.85|209.5|206.7|0
1648621560000|2022-03-30 06:26:00|209.74|206.94|209.81|207.01|209.81|207.01|209.74|206.94|0
1648621570000|2022-03-30 06:26:10|209.65|206.85|209.58|206.78|209.65|206.85|209.5|206.7|0
1648621580000|2022-03-30 06:26:20|209.65|206.85|209.49|206.69|209.65|206.85|209.49|206.69|0
1648621590000|2022-03-30 06:26:30|209.65|206.85|209.49|206.69|209.65|206.85|209.49|206.69|0
1648621600000|2022-03-30 06:26:40|209.42|206.62|209.26|206.46|209.42|206.62|209.18|206.38|0
1648621610000|2022-03-30 06:26:50|209.18|206.38|209.18|206.38|209.18|206.38|209.02|206.22|0
1648621620000|2022-03-30 06:27:00|209.34|206.54|209.34|206.54|209.34|206.54|209.34|206.54|0
1648621630000|2022-03-30 06:27:10|209.18|206.38|209.34|206.54|209.34|206.54|209.18|206.38|0
1648621650000|2022-03-30 06:27:30|209.26|206.46|209.34|206.54|209.34|206.54|209.26|206.46|0
1648621670000|2022-03-30 06:27:50|209.18|206.38|209.18|206.38|209.18|206.38|209.18|206.38|0
1648621680000|2022-03-30 06:28:00|209.34|206.54|209.34|206.54|209.34|206.54|209.26|206.46|0
1648621700000|2022-03-30 06:28:20|209.18|206.38|209.02|206.22|209.18|206.38|209.02|206.22|0
1648621710000|2022-03-30 06:28:30|209.1|206.3|209.02|206.22|209.1|206.3|209.02|206.22|0
1648621720000|2022-03-30 06:28:40|208.7|205.9|209.02|206.22|209.02|206.22|208.7|205.9|0
1648621730000|2022-03-30 06:28:50|209.18|206.38|209.18|206.38|209.18|206.38|209.18|206.38|0
1648621740000|2022-03-30 06:29:00|209.34|206.54|209.18|206.38|209.34|206.54|209.18|206.38|0
1648621760000|2022-03-30 06:29:20|209.34|206.54|209.49|206.69|209.49|206.69|209.34|206.54|0
1648621770000|2022-03-30 06:29:30|209.34|206.54|209.34|206.54|209.34|206.54|209.34|206.54|0
1648621780000|2022-03-30 06:29:40|209.49|206.69|209.18|206.38|209.49|206.69|209.18|206.38|0
1648621790000|2022-03-30 06:29:50|209.02|206.22|209.02|206.22|209.02|206.22|209.02|206.22|0
1648621800000|2022-03-30 06:30:00|208.86|206.06|209.18|206.38|209.18|206.38|208.86|206.06|0
1648621810000|2022-03-30 06:30:10|209.33|206.53|209.33|206.53|209.33|206.53|209.33|206.53|0
1648621820000|2022-03-30 06:30:20|209.42|206.62|209.42|206.62|209.42|206.62|209.33|206.53|0
1648621830000|2022-03-30 06:30:30|209.33|206.53|209.33|206.53|209.33|206.53|209.18|206.38|0
1648621840000|2022-03-30 06:30:40|209.42|206.62|209.33|206.53|209.42|206.62|209.33|206.53|0
1648621850000|2022-03-30 06:30:50|209.49|206.69|209.49|206.69|209.49|206.69|209.49|206.69|0
1648621860000|2022-03-30 06:31:00|209.33|206.53|209.49|206.69|209.49|206.69|209.33|206.53|0
1648621880000|2022-03-30 06:31:20|209.65|206.85|209.65|206.85|209.81|207.01|209.57|206.77|0
1648621890000|2022-03-30 06:31:30|209.49|206.69|209.49|206.69|209.49|206.69|209.49|206.69|0
1648621900000|2022-03-30 06:31:40|209.57|206.77|209.49|206.69|209.57|206.77|209.49|206.69|0
1648621910000|2022-03-30 06:31:50|209.42|206.62|209.42|206.62|209.42|206.62|209.33|206.53|0
1648621920000|2022-03-30 06:32:00|209.33|206.53|209.42|206.62|209.42|206.62|209.33|206.53|0
1648621930000|2022-03-30 06:32:10|209.33|206.53|209.42|206.62|209.42|206.62|209.33|206.53|0
1648621940000|2022-03-30 06:32:20|209.49|206.69|209.65|206.85|209.65|206.85|209.49|206.69|0
1648621950000|2022-03-30 06:32:30|209.81|207.01|209.65|206.85|209.81|207.01|209.57|206.77|0
1648621960000|2022-03-30 06:32:40|209.81|207.01|209.81|207.01|209.81|207.01|209.81|207.01|0
1648621970000|2022-03-30 06:32:50|209.89|207.09|209.81|207.01|209.89|207.09|209.81|207.01|0
1648621980000|2022-03-30 06:33:00|209.73|206.93|209.73|206.93|209.81|207.01|209.73|206.93|0
1648621990000|2022-03-30 06:33:10|209.81|207.01|209.81|207.01|209.81|207.01|209.73|206.93|0
1648622000000|2022-03-30 06:33:20|209.73|206.93|209.89|207.09|209.89|207.09|209.73|206.93|0
1648622010000|2022-03-30 06:33:30|209.81|207.01|209.97|207.17|209.97|207.17|209.81|207.01|0
1648622020000|2022-03-30 06:33:40|210.05|207.25|209.81|207.01|210.05|207.25|209.81|207.01|0
1648622030000|2022-03-30 06:33:50|209.89|207.09|209.96|207.16|209.96|207.16|209.81|207.01|0
1648622040000|2022-03-30 06:34:00|210.12|207.32|210.12|207.32|210.12|207.32|210.12|207.32|0
1648622050000|2022-03-30 06:34:10|209.96|207.16|209.96|207.16|209.96|207.16|209.81|207.01|0
1648622060000|2022-03-30 06:34:20|209.81|207.01|209.96|207.16|209.96|207.16|209.81|207.01|0
1648622070000|2022-03-30 06:34:30|210.05|207.25|210.28|207.48|210.28|207.48|210.05|207.25|0
1648622080000|2022-03-30 06:34:40|210.44|207.64|210.28|207.48|210.44|207.64|210.28|207.48|0
1648622090000|2022-03-30 06:34:50|210.2|207.4|210.12|207.32|210.28|207.48|210.12|207.32|0
1648622100000|2022-03-30 06:35:00|209.96|207.16|209.81|207.01|209.96|207.16|209.81|207.01|0
1648622110000|2022-03-30 06:35:10|209.96|207.16|209.96|207.16|209.96|207.16|209.96|207.16|0
1648622120000|2022-03-30 06:35:20|210.05|207.25|209.96|207.16|210.05|207.25|209.96|207.16|0
1648622130000|2022-03-30 06:35:30|210.12|207.32|210.12|207.32|210.12|207.32|210.05|207.25|0
1648622140000|2022-03-30 06:35:40|210.28|207.48|210.2|207.4|210.28|207.48|210.2|207.4|0
1648622150000|2022-03-30 06:35:50|210.12|207.32|210.44|207.64|210.44|207.64|210.12|207.32|0
1648622160000|2022-03-30 06:36:00|210.52|207.72|210.6|207.8|210.6|207.8|210.44|207.64|0
1648622170000|2022-03-30 06:36:10|210.44|207.64|210.44|207.64|210.44|207.64|210.44|207.64|0
1648622180000|2022-03-30 06:36:20|210.6|207.8|210.44|207.64|210.6|207.8|210.44|207.64|0
1648622190000|2022-03-30 06:36:30|210.52|207.72|210.44|207.64|210.6|207.8|210.44|207.64|0
1648622200000|2022-03-30 06:36:40|210.6|207.8|210.6|207.8|210.6|207.8|210.6|207.8|0
1648622210000|2022-03-30 06:36:50|210.52|207.72|210.44|207.64|210.6|207.8|210.44|207.64|0
1648622220000|2022-03-30 06:37:00|210.52|207.72|210.6|207.8|210.6|207.8|210.52|207.72|0
1648622230000|2022-03-30 06:37:10|210.75|207.95|210.91|208.11|210.91|208.11|210.75|207.95|0
1648622250000|2022-03-30 06:37:30|210.84|208.04|210.91|208.11|210.91|208.11|210.75|207.95|0
1648622260000|2022-03-30 06:37:40|210.75|207.95|210.6|207.8|210.75|207.95|210.6|207.8|0
1648622270000|2022-03-30 06:37:50|210.44|207.64|210.6|207.8|210.6|207.8|210.44|207.64|0
1648622280000|2022-03-30 06:38:00|210.44|207.64|210.36|207.56|210.44|207.64|210.28|207.48|0
1648622290000|2022-03-30 06:38:10|210.44|207.64|210.36|207.56|210.44|207.64|210.36|207.56|0
1648622300000|2022-03-30 06:38:20|210.44|207.64|210.28|207.48|210.44|207.64|210.2|207.4|0
1648622310000|2022-03-30 06:38:30|210.44|207.64|210.28|207.48|210.44|207.64|210.28|207.48|0
1648622320000|2022-03-30 06:38:40|210.12|207.32|210.12|207.32|210.28|207.48|210.12|207.32|0
1648622340000|2022-03-30 06:39:00|209.96|207.16|210.12|207.32|210.12|207.32|209.96|207.16|0
1648622350000|2022-03-30 06:39:10|210.04|207.24|210.12|207.32|210.12|207.32|210.04|207.24|0
1648622370000|2022-03-30 06:39:30|210.04|207.24|210.12|207.32|210.12|207.32|210.04|207.24|0
1648622380000|2022-03-30 06:39:40|210.28|207.48|210.44|207.64|210.44|207.64|210.28|207.48|0
1648622390000|2022-03-30 06:39:50|210.36|207.56|210.44|207.64|210.44|207.64|210.36|207.56|0
1648622410000|2022-03-30 06:40:10|210.52|207.72|210.68|207.88|210.75|207.95|210.52|207.72|0
1648622420000|2022-03-30 06:40:20|210.75|207.95|210.68|207.88|210.75|207.95|210.59|207.79|0
1648622430000|2022-03-30 06:40:30|210.59|207.79|210.91|208.11|210.91|208.11|210.59|207.79|0
1648622440000|2022-03-30 06:40:40|210.75|207.95|210.91|208.11|210.91|208.11|210.75|207.95|0
1648622450000|2022-03-30 06:40:50|211.07|208.27|210.99|208.19|211.07|208.27|210.99|208.19|0
1648622460000|2022-03-30 06:41:00|211.07|208.27|211.23|208.43|211.23|208.43|211.07|208.27|0
1648622480000|2022-03-30 06:41:20|211.07|208.27|211.07|208.27|211.07|208.27|211.07|208.27|0
1648622490000|2022-03-30 06:41:30|210.91|208.11|210.91|208.11|211.07|208.27|210.91|208.11|0
1648622500000|2022-03-30 06:41:40|210.75|207.95|210.75|207.95|210.75|207.95|210.75|207.95|0
1648622510000|2022-03-30 06:41:50|210.59|207.79|210.91|208.11|210.91|208.11|210.59|207.79|0
1648622520000|2022-03-30 06:42:00|210.75|207.95|210.75|207.95|210.75|207.95|210.75|207.95|0
1648622530000|2022-03-30 06:42:10|210.59|207.79|210.59|207.79|210.59|207.79|210.59|207.79|0
1648622540000|2022-03-30 06:42:20|210.75|207.95|210.75|207.95|210.75|207.95|210.75|207.95|0
1648622560000|2022-03-30 06:42:40|210.83|208.03|210.91|208.11|210.91|208.11|210.83|208.03|0
1648622570000|2022-03-30 06:42:50|211.07|208.27|210.99|208.19|211.07|208.27|210.99|208.19|0
1648622580000|2022-03-30 06:43:00|210.91|208.11|210.75|207.95|210.91|208.11|210.75|207.95|0
1648622590000|2022-03-30 06:43:10|210.83|208.03|210.68|207.88|210.83|208.03|210.68|207.88|0
1648622600000|2022-03-30 06:43:20|210.59|207.79|210.59|207.79|210.59|207.79|210.59|207.79|0
1648622630000|2022-03-30 06:43:50|210.75|207.95|210.59|207.79|210.75|207.95|210.59|207.79|0
1648622640000|2022-03-30 06:44:00|210.43|207.63|210.43|207.63|210.43|207.63|210.36|207.56|0
1648622660000|2022-03-30 06:44:20|210.59|207.79|210.59|207.79|210.59|207.79|210.59|207.79|0
1648622670000|2022-03-30 06:44:30|210.67|207.87|210.83|208.03|210.83|208.03|210.67|207.87|0
1648622680000|2022-03-30 06:44:40|210.91|208.11|211.23|208.43|211.23|208.43|210.91|208.11|0
1648622690000|2022-03-30 06:44:50|211.39|208.59|211.39|208.59|211.39|208.59|211.39|208.59|0
1648622700000|2022-03-30 06:45:00|211.31|208.51|211.15|208.35|211.31|208.51|211.07|208.27|0
1648622710000|2022-03-30 06:45:10|211.07|208.27|211.07|208.27|211.07|208.27|211.07|208.27|0
1648622720000|2022-03-30 06:45:20|211.15|208.35|211.15|208.35|211.15|208.35|211.15|208.35|0
1648622730000|2022-03-30 06:45:30|211.23|208.43|210.91|208.11|211.23|208.43|210.91|208.11|0
1648622740000|2022-03-30 06:45:40|211.07|208.27|210.99|208.19|211.07|208.27|210.99|208.19|0
1648622750000|2022-03-30 06:45:50|210.91|208.11|211.15|208.35|211.23|208.43|210.91|208.11|0
1648622760000|2022-03-30 06:46:00|211.23|208.43|211.38|208.58|211.38|208.58|211.23|208.43|0
1648622770000|2022-03-30 06:46:10|211.23|208.43|211.23|208.43|211.23|208.43|211.15|208.35|0
1648622780000|2022-03-30 06:46:20|211.31|208.51|211.38|208.58|211.38|208.58|211.31|208.51|0
1648622790000|2022-03-30 06:46:30|211.31|208.51|211.38|208.58|211.38|208.58|211.23|208.43|0
1648622800000|2022-03-30 06:46:40|211.47|208.67|211.54|208.74|211.54|208.74|211.47|208.67|0
1648622810000|2022-03-30 06:46:50|211.38|208.58|211.38|208.58|211.38|208.58|211.38|208.58|0
1648622830000|2022-03-30 06:47:10|211.54|208.74|211.7|208.9|211.7|208.9|211.54|208.74|0
1648622840000|2022-03-30 06:47:20|211.78|208.98|211.7|208.9|211.78|208.98|211.7|208.9|0
1648622850000|2022-03-30 06:47:30|211.54|208.74|211.7|208.9|211.7|208.9|211.54|208.74|0
1648622860000|2022-03-30 06:47:40|211.38|208.58|211.38|208.58|211.38|208.58|211.38|208.58|0
1648622880000|2022-03-30 06:48:00|211.22|208.42|211.38|208.58|211.38|208.58|211.22|208.42|0
1648622890000|2022-03-30 06:48:10|211.22|208.42|211.38|208.58|211.38|208.58|211.22|208.42|0
1648622900000|2022-03-30 06:48:20|211.47|208.67|211.31|208.51|211.47|208.67|211.31|208.51|0
1648622910000|2022-03-30 06:48:30|211.07|208.27|211.07|208.27|211.07|208.27|211.07|208.27|0
1648622920000|2022-03-30 06:48:40|211.22|208.42|211.07|208.27|211.22|208.42|211.07|208.27|0
1648622930000|2022-03-30 06:48:50|211.15|208.35|211.07|208.27|211.15|208.35|211.07|208.27|0
1648622940000|2022-03-30 06:49:00|211.22|208.42|211.22|208.42|211.38|208.58|211.22|208.42|0
1648622950000|2022-03-30 06:49:10|211.38|208.58|211.7|208.9|211.7|208.9|211.38|208.58|0
1648622970000|2022-03-30 06:49:30|211.38|208.58|211.38|208.58|211.38|208.58|211.38|208.58|0
1648622980000|2022-03-30 06:49:40|211.47|208.67|211.38|208.58|211.54|208.74|211.38|208.58|0
1648622990000|2022-03-30 06:49:50|211.54|208.74|211.54|208.74|211.54|208.74|211.38|208.58|0
1648623000000|2022-03-30 06:50:00|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1648623010000|2022-03-30 06:50:10|211.86|209.06|211.86|209.06|211.86|209.06|211.78|208.98|0
1648623020000|2022-03-30 06:50:20|212.02|209.22|212.02|209.22|212.18|209.38|212.02|209.22|0
1648623030000|2022-03-30 06:50:30|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1648623040000|2022-03-30 06:50:40|212.1|209.3|212.1|209.3|212.18|209.38|212.02|209.22|0
1648623050000|2022-03-30 06:50:50|212.02|209.22|211.86|209.06|212.02|209.22|211.86|209.06|0
1648623060000|2022-03-30 06:51:00|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1648623070000|2022-03-30 06:51:10|211.54|208.74|211.38|208.58|211.54|208.74|211.38|208.58|0
1648623090000|2022-03-30 06:51:30|211.31|208.51|210.99|208.19|211.31|208.51|210.99|208.19|0
1648623100000|2022-03-30 06:51:40|210.75|207.95|210.91|208.11|210.99|208.19|210.75|207.95|0
1648623110000|2022-03-30 06:51:50|210.99|208.19|210.91|208.11|211.06|208.26|210.91|208.11|0
1648623120000|2022-03-30 06:52:00|211.06|208.26|210.91|208.11|211.06|208.26|210.91|208.11|0
1648623130000|2022-03-30 06:52:10|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1648623140000|2022-03-30 06:52:20|211.06|208.26|211.3|208.5|211.38|208.58|211.06|208.26|0
1648623150000|2022-03-30 06:52:30|211.22|208.42|211.15|208.35|211.22|208.42|211.15|208.35|0
1648623160000|2022-03-30 06:52:40|211.06|208.26|210.75|207.95|211.06|208.26|210.75|207.95|0
1648623170000|2022-03-30 06:52:50|210.9|208.1|211.06|208.26|211.06|208.26|210.9|208.1|0
1648623180000|2022-03-30 06:53:00|210.99|208.19|210.9|208.1|210.99|208.19|210.9|208.1|0
1648623190000|2022-03-30 06:53:10|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1648623200000|2022-03-30 06:53:20|210.9|208.1|210.9|208.1|210.9|208.1|210.9|208.1|0
1648623210000|2022-03-30 06:53:30|210.99|208.19|210.83|208.03|210.99|208.19|210.83|208.03|0
1648623220000|2022-03-30 06:53:40|210.9|208.1|210.99|208.19|210.99|208.19|210.9|208.1|0
1648623230000|2022-03-30 06:53:50|210.83|208.03|210.75|207.95|210.83|208.03|210.75|207.95|0
1648623240000|2022-03-30 06:54:00|210.59|207.79|210.59|207.79|210.67|207.87|210.59|207.79|0
1648623250000|2022-03-30 06:54:10|210.43|207.63|210.43|207.63|210.51|207.71|210.43|207.63|0
1648623270000|2022-03-30 06:54:30|210.35|207.55|210.35|207.55|210.35|207.55|210.35|207.55|0
1648623280000|2022-03-30 06:54:40|210.27|207.47|210.35|207.55|210.43|207.63|210.27|207.47|0
1648623290000|2022-03-30 06:54:50|210.27|207.47|210.35|207.55|210.35|207.55|210.27|207.47|0
1648623300000|2022-03-30 06:55:00|210.43|207.63|210.67|207.87|210.67|207.87|210.43|207.63|0
1648623310000|2022-03-30 06:55:10|210.59|207.79|210.59|207.79|210.74|207.94|210.59|207.79|0
1648623320000|2022-03-30 06:55:20|210.43|207.63|210.51|207.71|210.59|207.79|210.43|207.63|0
1648623330000|2022-03-30 06:55:30|210.59|207.79|210.67|207.87|210.74|207.94|210.59|207.79|0
1648623340000|2022-03-30 06:55:40|210.59|207.79|210.83|208.03|210.83|208.03|210.59|207.79|0
1648623350000|2022-03-30 06:55:50|210.9|208.1|210.9|208.1|211.06|208.26|210.9|208.1|0
1648623380000|2022-03-30 06:56:20|210.74|207.94|210.59|207.79|210.74|207.94|210.59|207.79|0
1648623390000|2022-03-30 06:56:30|210.67|207.87|210.51|207.71|210.67|207.87|210.51|207.71|0
1648623400000|2022-03-30 06:56:40|210.59|207.79|210.59|207.79|210.59|207.79|210.59|207.79|0
1648623410000|2022-03-30 06:56:50|210.67|207.87|210.74|207.94|210.74|207.94|210.67|207.87|0
1648623420000|2022-03-30 06:57:00|210.59|207.79|210.27|207.47|210.59|207.79|210.27|207.47|0
1648623430000|2022-03-30 06:57:10|210.11|207.31|209.95|207.15|210.11|207.31|209.95|207.15|0
1648623440000|2022-03-30 06:57:20|209.88|207.08|209.95|207.15|209.95|207.15|209.79|206.99|0
1648623450000|2022-03-30 06:57:30|210.27|207.47|210.11|207.31|210.27|207.47|210.11|207.31|0
1648623480000|2022-03-30 06:58:00|210.19|207.39|210.11|207.31|210.27|207.47|210.11|207.31|0
1648623500000|2022-03-30 06:58:20|210.27|207.47|210.11|207.31|210.27|207.47|210.11|207.31|0
1648623510000|2022-03-30 06:58:30|210.27|207.47|210.11|207.31|210.27|207.47|210.11|207.31|0
1648623530000|2022-03-30 06:58:50|210.27|207.47|210.11|207.31|210.27|207.47|210.11|207.31|0
1648623540000|2022-03-30 06:59:00|210.27|207.47|210.11|207.31|210.27|207.47|210.11|207.31|0
1648623550000|2022-03-30 06:59:10|210.27|207.47|209.95|207.15|210.27|207.47|209.95|207.15|0
1648623560000|2022-03-30 06:59:20|210.11|207.31|210.11|207.31|210.27|207.47|210.11|207.31|0
1648623570000|2022-03-30 06:59:30|210.03|207.23|209.95|207.15|210.11|207.31|209.95|207.15|0
1648623580000|2022-03-30 06:59:40|210.11|207.31|210.03|207.23|210.11|207.31|209.95|207.15|0
1648623590000|2022-03-30 06:59:50|210.11|207.31|209.79|206.99|210.11|207.31|209.79|206.99|0
1648623600000|2022-03-30 07:00:00|209.95|207.15|210.11|207.31|210.27|207.47|209.79|206.99|0
1648623610000|2022-03-30 07:00:10|210.58|207.78|210.11|207.31|210.58|207.78|210.11|207.31|0
1648623620000|2022-03-30 07:00:20|209.95|207.15|210.9|208.1|210.9|208.1|209.95|207.15|0
1648623630000|2022-03-30 07:00:30|211.06|208.26|211.38|208.58|211.38|208.58|211.06|208.26|0
1648623640000|2022-03-30 07:00:40|211.22|208.42|211.54|208.74|211.54|208.74|211.22|208.42|0
1648623650000|2022-03-30 07:00:50|211.62|208.82|212.65|209.85|212.65|209.85|211.54|208.74|0
1648623660000|2022-03-30 07:01:00|212.97|210.17|213.61|210.81|213.77|210.97|212.97|210.17|0
1648623670000|2022-03-30 07:01:10|213.45|210.65|213.45|210.65|213.45|210.65|213.45|210.65|0
1648623680000|2022-03-30 07:01:20|213.61|210.81|213.13|210.33|213.61|210.81|213.13|210.33|0
1648623690000|2022-03-30 07:01:30|212.97|210.17|212.73|209.93|213.13|210.33|212.73|209.93|0
1648623700000|2022-03-30 07:01:40|212.81|210.01|212.81|210.01|212.81|210.01|212.65|209.85|0
1648623710000|2022-03-30 07:01:50|213.13|210.33|213.45|210.65|213.45|210.65|213.13|210.33|0
1648623720000|2022-03-30 07:02:00|213.77|210.97|213.77|210.97|213.77|210.97|213.45|210.65|0
1648623730000|2022-03-30 07:02:10|213.61|210.81|212.97|210.17|213.61|210.81|212.81|210.01|0
1648623740000|2022-03-30 07:02:20|212.49|209.69|212.81|210.01|212.97|210.17|212.49|209.69|0
1648623750000|2022-03-30 07:02:30|212.97|210.17|213.13|210.33|213.13|210.33|212.97|210.17|0
1648623760000|2022-03-30 07:02:40|213.29|210.49|212.89|210.09|213.45|210.65|212.65|209.85|0
1648623770000|2022-03-30 07:02:50|212.81|210.01|212.97|210.17|213.13|210.33|212.81|210.01|0
1648623780000|2022-03-30 07:03:00|213.13|210.33|212.81|210.01|213.13|210.33|212.81|210.01|0
1648623790000|2022-03-30 07:03:10|212.97|210.17|213.13|210.33|213.13|210.33|212.97|210.17|0
1648623800000|2022-03-30 07:03:20|212.97|210.17|212.81|210.01|212.97|210.17|212.81|210.01|0
1648623810000|2022-03-30 07:03:30|212.97|210.17|212.65|209.85|212.97|210.17|212.65|209.85|0
1648623820000|2022-03-30 07:03:40|212.73|209.93|213.13|210.33|213.13|210.33|212.73|209.93|0
1648623830000|2022-03-30 07:03:50|212.81|210.01|212.81|210.01|212.81|210.01|212.73|209.93|0
1648623840000|2022-03-30 07:04:00|212.73|209.93|212.49|209.69|212.73|209.93|212.49|209.69|0
1648623850000|2022-03-30 07:04:10|212.65|209.85|212.97|210.17|213.05|210.25|212.65|209.85|0
1648623860000|2022-03-30 07:04:20|212.81|210.01|212.97|210.17|212.97|210.17|212.81|210.01|0
1648623870000|2022-03-30 07:04:30|213.13|210.33|212.97|210.17|213.13|210.33|212.97|210.17|0
1648623880000|2022-03-30 07:04:40|213.05|210.25|213.13|210.33|213.13|210.33|213.05|210.25|0
1648623890000|2022-03-30 07:04:50|212.89|210.09|212.57|209.77|212.89|210.09|212.57|209.77|0
1648623900000|2022-03-30 07:05:00|212.45|210.05|213.08|210.68|213.08|210.68|212.45|210.05|0
1648623910000|2022-03-30 07:05:10|213.24|210.84|213.17|210.77|213.4|211|213.17|210.77|0
1648623920000|2022-03-30 07:05:20|213.08|210.68|213.17|210.77|213.17|210.77|213.08|210.68|0
1648623930000|2022-03-30 07:05:30|213.49|211.09|213.08|210.68|213.56|211.16|213.08|210.68|0
1648623940000|2022-03-30 07:05:40|213.24|210.84|213.33|210.93|213.33|210.93|213.24|210.84|0
1648623950000|2022-03-30 07:05:50|213.08|210.68|212.92|210.52|213.08|210.68|212.53|210.13|0
1648623960000|2022-03-30 07:06:00|213.08|210.68|213.24|210.84|213.24|210.84|213.08|210.68|0
1648623970000|2022-03-30 07:06:10|213.17|210.77|212.92|210.52|213.17|210.77|212.92|210.52|0
1648623980000|2022-03-30 07:06:20|213.08|210.68|212.92|210.52|213.08|210.68|212.92|210.52|0
1648623990000|2022-03-30 07:06:30|213.08|210.68|213.08|210.68|213.24|210.84|213.08|210.68|0
1648624000000|2022-03-30 07:06:40|212.76|210.36|212.92|210.52|212.92|210.52|212.76|210.36|0
1648624010000|2022-03-30 07:06:50|213.08|210.68|212.6|210.2|213.08|210.68|212.6|210.2|0
1648624020000|2022-03-30 07:07:00|212.45|210.05|212.29|209.89|212.45|210.05|212.13|209.73|0
1648624030000|2022-03-30 07:07:10|212.05|209.65|212.13|209.73|212.13|209.73|211.97|209.57|0
1648624040000|2022-03-30 07:07:20|212.29|209.89|212.53|210.13|212.53|210.13|212.29|209.89|0
1648624050000|2022-03-30 07:07:30|212.45|210.05|213.08|210.68|213.08|210.68|212.45|210.05|0
1648624060000|2022-03-30 07:07:40|213.17|210.77|213.56|211.16|213.56|211.16|213.17|210.77|0
1648624070000|2022-03-30 07:07:50|213.81|211.41|214.2|211.8|214.2|211.8|213.81|211.41|0
1648624080000|2022-03-30 07:08:00|213.72|211.32|214.29|211.89|214.29|211.89|213.72|211.32|0
1648624090000|2022-03-30 07:08:10|214.45|212.05|215|212.6|215.41|213.01|214.45|212.05|0
1648624100000|2022-03-30 07:08:20|214.84|212.44|214.36|211.96|214.84|212.44|214.2|211.8|0
1648624110000|2022-03-30 07:08:30|214.2|211.8|213.49|211.09|214.2|211.8|213.49|211.09|0
1648624120000|2022-03-30 07:08:40|213.4|211|213.24|210.84|213.4|211|213.24|210.84|0
1648624130000|2022-03-30 07:08:50|212.85|210.45|212.6|210.2|212.85|210.45|212.6|210.2|0
1648624140000|2022-03-30 07:09:00|212.92|210.52|212.92|210.52|213.01|210.61|212.92|210.52|0
1648624150000|2022-03-30 07:09:10|213.01|210.61|212.76|210.36|213.01|210.61|212.76|210.36|0
1648624160000|2022-03-30 07:09:20|212.92|210.52|212.85|210.45|213.01|210.61|212.85|210.45|0
1648624170000|2022-03-30 07:09:30|212.76|210.36|212.76|210.36|212.85|210.45|212.76|210.36|0
1648624180000|2022-03-30 07:09:40|212.69|210.29|212.44|210.04|212.69|210.29|212.44|210.04|0
1648624190000|2022-03-30 07:09:50|212.53|210.13|212.44|210.04|212.53|210.13|212.44|210.04|0
1648624200000|2022-03-30 07:10:00|212.6|210.2|212.6|210.2|212.6|210.2|212.53|210.13|0
1648624210000|2022-03-30 07:10:10|212.53|210.13|212.28|209.88|212.53|210.13|212.28|209.88|0
1648624220000|2022-03-30 07:10:20|212.37|209.97|212.6|210.2|212.6|210.2|212.37|209.97|0
1648624230000|2022-03-30 07:10:30|212.44|210.04|212.28|209.88|212.53|210.13|212.28|209.88|0
1648624240000|2022-03-30 07:10:40|212.21|209.81|212.28|209.88|212.28|209.88|212.12|209.72|0
1648624250000|2022-03-30 07:10:50|212.21|209.81|212.21|209.81|212.21|209.81|212.21|209.81|0
1648624260000|2022-03-30 07:11:00|212.28|209.88|212.44|210.04|212.6|210.2|212.28|209.88|0
1648624270000|2022-03-30 07:11:10|212.37|209.97|212.28|209.88|212.37|209.97|212.28|209.88|0
1648624280000|2022-03-30 07:11:20|212.44|210.04|212.28|209.88|212.44|210.04|212.28|209.88|0
1648624290000|2022-03-30 07:11:30|212.12|209.72|212.12|209.72|212.12|209.72|212.12|209.72|0
1648624300000|2022-03-30 07:11:40|211.97|209.57|211.81|209.41|211.97|209.57|211.81|209.41|0
1648624310000|2022-03-30 07:11:50|211.49|209.09|211.65|209.25|211.81|209.41|211.49|209.09|0
1648624320000|2022-03-30 07:12:00|211.81|209.41|211.73|209.33|212.05|209.65|211.73|209.33|0
1648624330000|2022-03-30 07:12:10|211.65|209.25|211.65|209.25|211.65|209.25|211.57|209.17|0
1648624340000|2022-03-30 07:12:20|211.73|209.33|211.81|209.41|211.81|209.41|211.73|209.33|0
1648624350000|2022-03-30 07:12:30|212.05|209.65|211.89|209.49|212.05|209.65|211.89|209.49|0
1648624360000|2022-03-30 07:12:40|212.12|209.72|212.76|210.36|212.76|210.36|212.12|209.72|0
1648624370000|2022-03-30 07:12:50|212.6|210.2|212.76|210.36|212.84|210.44|212.6|210.2|0
1648624380000|2022-03-30 07:13:00|212.84|210.44|213.24|210.84|213.24|210.84|212.76|210.36|0
1648624390000|2022-03-30 07:13:10|213.08|210.68|213.24|210.84|213.24|210.84|213.08|210.68|0
1648624400000|2022-03-30 07:13:20|212.92|210.52|212.92|210.52|213|210.6|212.92|210.52|0
1648624410000|2022-03-30 07:13:30|213.56|211.16|213.4|211|213.56|211.16|213.08|210.68|0
1648624420000|2022-03-30 07:13:40|213.16|210.76|213.24|210.84|213.4|211|213.08|210.68|0
1648624430000|2022-03-30 07:13:50|213.08|210.68|213.24|210.84|213.24|210.84|213.08|210.68|0
1648624440000|2022-03-30 07:14:00|213.32|210.92|213.08|210.68|213.4|211|213.08|210.68|0
1648624450000|2022-03-30 07:14:10|213.24|210.84|213.08|210.68|213.24|210.84|212.92|210.52|0
1648624460000|2022-03-30 07:14:20|213.24|210.84|213.08|210.68|213.24|210.84|213.08|210.68|0
1648624470000|2022-03-30 07:14:30|213.56|211.16|213.56|211.16|213.56|211.16|213.56|211.16|0
1648624480000|2022-03-30 07:14:40|213.48|211.08|213.4|211|213.48|211.08|213.4|211|0
1648624490000|2022-03-30 07:14:50|213.56|211.16|213.72|211.32|213.72|211.32|213.56|211.16|0
1648624500000|2022-03-30 07:15:00|213.56|211.16|214.2|211.8|214.36|211.96|213.56|211.16|0
1648624510000|2022-03-30 07:15:10|213.72|211.32|213.72|211.32|213.72|211.32|213.72|211.32|0
1648624520000|2022-03-30 07:15:20|213.88|211.48|214.52|212.12|214.52|212.12|213.88|211.48|0
1648624530000|2022-03-30 07:15:30|214.84|212.44|214.84|212.44|214.84|212.44|214.84|212.44|0
1648624540000|2022-03-30 07:15:40|214.68|212.28|215.24|212.84|215.24|212.84|214.68|212.28|0
1648624550000|2022-03-30 07:15:50|215|212.6|214.76|212.36|215|212.6|214.76|212.36|0
1648624560000|2022-03-30 07:16:00|214.68|212.28|214.68|212.28|214.76|212.36|214.68|212.28|0
1648624570000|2022-03-30 07:16:10|214.76|212.36|214.76|212.36|214.84|212.44|214.68|212.28|0
1648624580000|2022-03-30 07:16:20|215|212.6|214.92|212.52|215.24|212.84|214.92|212.52|0
1648624590000|2022-03-30 07:16:30|215.16|212.76|214.76|212.36|215.16|212.76|214.76|212.36|0
1648624600000|2022-03-30 07:16:40|214.68|212.28|214.52|212.12|214.76|212.36|214.52|212.12|0
1648624610000|2022-03-30 07:16:50|214.76|212.36|214.68|212.28|214.76|212.36|214.52|212.12|0
1648624620000|2022-03-30 07:17:00|214.6|212.2|214.84|212.44|214.84|212.44|214.28|211.88|0
1648624630000|2022-03-30 07:17:10|215|212.6|215|212.6|215.16|212.76|215|212.6|0
1648624640000|2022-03-30 07:17:20|214.76|212.36|214.84|212.44|214.84|212.44|214.76|212.36|0
1648624650000|2022-03-30 07:17:30|214.68|212.28|214.36|211.96|214.68|212.28|214.04|211.64|0
1648624660000|2022-03-30 07:17:40|214.84|212.44|214.68|212.28|214.84|212.44|214.68|212.28|0
1648624670000|2022-03-30 07:17:50|214.52|212.12|214.84|212.44|215|212.6|214.52|212.12|0
1648624680000|2022-03-30 07:18:00|215.08|212.68|215.16|212.76|215.16|212.76|215.08|212.68|0
1648624690000|2022-03-30 07:18:10|215|212.6|215.32|212.92|215.32|212.92|215|212.6|0
1648624700000|2022-03-30 07:18:20|215|212.6|215.16|212.76|215.16|212.76|215|212.6|0
1648624710000|2022-03-30 07:18:30|214.92|212.52|215|212.6|215|212.6|214.84|212.44|0
1648624720000|2022-03-30 07:18:40|215.16|212.76|214.84|212.44|215.16|212.76|214.84|212.44|0
1648624730000|2022-03-30 07:18:50|215.16|212.76|215.16|212.76|215.16|212.76|215.08|212.68|0
1648624740000|2022-03-30 07:19:00|215|212.6|215|212.6|215|212.6|215|212.6|0
1648624750000|2022-03-30 07:19:10|215.08|212.68|215.48|213.08|215.48|213.08|215.08|212.68|0
1648624760000|2022-03-30 07:19:20|215.96|213.56|216.28|213.88|216.28|213.88|215.96|213.56|0
1648624770000|2022-03-30 07:19:30|216.44|214.04|216.77|214.37|216.77|214.37|216.44|214.04|0
1648624780000|2022-03-30 07:19:40|216.93|214.53|216.61|214.21|216.93|214.53|216.61|214.21|0
1648624790000|2022-03-30 07:19:50|216.77|214.37|216.77|214.37|216.77|214.37|216.69|214.29|0
1648624800000|2022-03-30 07:20:00|216.69|214.29|216.85|214.45|217.09|214.69|216.69|214.29|0
1648624810000|2022-03-30 07:20:10|216.93|214.53|217.25|214.85|217.25|214.85|216.93|214.53|0
1648624820000|2022-03-30 07:20:20|217.09|214.69|216.93|214.53|217.41|215.01|216.93|214.53|0
1648624830000|2022-03-30 07:20:30|216.85|214.45|215.41|213.01|216.93|214.53|215.25|212.85|0
1648624840000|2022-03-30 07:20:40|217.33|214.93|217.17|214.77|217.33|214.93|217.17|214.77|0
1648624850000|2022-03-30 07:20:50|217.01|214.61|217.33|214.93|217.33|214.93|216.85|214.45|0
1648624860000|2022-03-30 07:21:00|217.17|214.77|217.17|214.77|217.17|214.77|217.17|214.77|0
1648624870000|2022-03-30 07:21:10|217.81|215.41|217.49|215.09|217.81|215.41|217.49|215.09|0
1648624880000|2022-03-30 07:21:20|217.16|214.76|217.33|214.93|217.33|214.93|217.16|214.76|0
1648624890000|2022-03-30 07:21:30|217.09|214.69|216.84|214.44|217.16|214.76|216.84|214.44|0
1648624900000|2022-03-30 07:21:40|216.68|214.28|216.68|214.28|216.68|214.28|216.68|214.28|0
1648624910000|2022-03-30 07:21:50|216.36|213.96|216.2|213.8|216.36|213.96|216.2|213.8|0
1648624920000|2022-03-30 07:22:00|216.36|213.96|216.52|214.12|216.52|214.12|216.2|213.8|0
1648624930000|2022-03-30 07:22:10|216.6|214.2|216.44|214.04|216.6|214.2|216.44|214.04|0
1648624940000|2022-03-30 07:22:20|216.36|213.96|216.2|213.8|216.36|213.96|216.2|213.8|0
1648624950000|2022-03-30 07:22:30|216.28|213.88|216.44|214.04|216.44|214.04|216.28|213.88|0
1648624960000|2022-03-30 07:22:40|216.36|213.96|216.52|214.12|216.52|214.12|216.36|213.96|0
1648624970000|2022-03-30 07:22:50|216.36|213.96|216.52|214.12|216.52|214.12|216.36|213.96|0
1648624980000|2022-03-30 07:23:00|216.44|214.04|216.2|213.8|216.52|214.12|216.2|213.8|0
1648624990000|2022-03-30 07:23:10|216.28|213.88|216.12|213.72|216.36|213.96|216.12|213.72|0
1648625000000|2022-03-30 07:23:20|216.36|213.96|216.2|213.8|216.44|214.04|216.04|213.64|0
1648625010000|2022-03-30 07:23:30|216.12|213.72|216.2|213.8|216.2|213.8|216.12|213.72|0
1648625020000|2022-03-30 07:23:40|216.04|213.64|215.88|213.48|216.2|213.8|215.88|213.48|0
1648625030000|2022-03-30 07:23:50|215.72|213.32|215.56|213.16|215.72|213.32|215.56|213.16|0
1648625040000|2022-03-30 07:24:00|215.4|213|215.4|213|215.56|213.16|215.4|213|0
1648625050000|2022-03-30 07:24:10|215.72|213.32|216.12|213.72|216.12|213.72|215.72|213.32|0
1648625060000|2022-03-30 07:24:20|216.04|213.64|215.72|213.32|216.04|213.64|215.72|213.32|0
1648625070000|2022-03-30 07:24:30|215.4|213|215.8|213.4|215.8|213.4|215.4|213|0
1648625080000|2022-03-30 07:24:40|215.88|213.48|216.04|213.64|216.04|213.64|215.88|213.48|0
1648625090000|2022-03-30 07:24:50|216.12|213.72|216.36|213.96|216.36|213.96|216.12|213.72|0
1648625100000|2022-03-30 07:25:00|215.88|213.48|215.56|213.16|215.88|213.48|215.56|213.16|0
1648625110000|2022-03-30 07:25:10|215.64|213.24|215.4|213|215.64|213.24|215.4|213|0
1648625120000|2022-03-30 07:25:20|215.32|212.92|215.4|213|215.4|213|215.32|212.92|0
1648625130000|2022-03-30 07:25:30|215.56|213.16|215.72|213.32|215.72|213.32|215.56|213.16|0
1648625140000|2022-03-30 07:25:40|215.88|213.48|215.48|213.08|215.88|213.48|215.48|213.08|0
1648625150000|2022-03-30 07:25:50|215.24|212.84|215.32|212.92|215.32|212.92|215.24|212.84|0
1648625160000|2022-03-30 07:26:00|215.24|212.84|214.92|212.52|215.4|213|214.92|212.52|0
1648625170000|2022-03-30 07:26:10|215.08|212.68|215.24|212.84|215.24|212.84|215.08|212.68|0
1648625180000|2022-03-30 07:26:20|215.4|213|215.56|213.16|215.56|213.16|215.4|213|0
1648625190000|2022-03-30 07:26:30|215.72|213.32|215.88|213.48|215.88|213.48|215.72|213.32|0
1648625200000|2022-03-30 07:26:40|215.72|213.32|216.36|213.96|216.36|213.96|215.72|213.32|0
1648625210000|2022-03-30 07:26:50|216.44|214.04|216.52|214.12|216.52|214.12|216.44|214.04|0
1648625220000|2022-03-30 07:27:00|216.68|214.28|216.68|214.28|216.68|214.28|216.68|214.28|0
1648625230000|2022-03-30 07:27:10|216.84|214.44|216.68|214.28|216.84|214.44|216.68|214.28|0
1648625250000|2022-03-30 07:27:30|216.6|214.2|216.68|214.28|216.68|214.28|216.6|214.2|0
1648625260000|2022-03-30 07:27:40|216.36|213.96|216.28|213.88|216.52|214.12|216.28|213.88|0
1648625270000|2022-03-30 07:27:50|216.2|213.8|215.96|213.56|216.2|213.8|215.88|213.48|0
1648625280000|2022-03-30 07:28:00|215.88|213.48|215.72|213.32|215.88|213.48|215.72|213.32|0
1648625290000|2022-03-30 07:28:10|215.64|213.24|215.88|213.48|215.88|213.48|215.64|213.24|0
1648625300000|2022-03-30 07:28:20|215.96|213.56|216.04|213.64|216.04|213.64|215.96|213.56|0
1648625310000|2022-03-30 07:28:30|215.96|213.56|215.88|213.48|216.12|213.72|215.88|213.48|0
1648625320000|2022-03-30 07:28:40|216.36|213.96|216.68|214.28|216.68|214.28|216.36|213.96|0
1648625330000|2022-03-30 07:28:50|216.52|214.12|216.28|213.88|216.52|214.12|216.28|213.88|0
1648625340000|2022-03-30 07:29:00|216.36|213.96|216.52|214.12|216.52|214.12|216.36|213.96|0
1648625350000|2022-03-30 07:29:10|216.36|213.96|216.84|214.44|216.84|214.44|216.36|213.96|0
1648625360000|2022-03-30 07:29:20|216.76|214.36|216.68|214.28|216.76|214.36|216.68|214.28|0
1648625370000|2022-03-30 07:29:30|216.44|214.04|216.52|214.12|216.52|214.12|216.44|214.04|0
1648625380000|2022-03-30 07:29:40|216.36|213.96|216.36|213.96|216.36|213.96|216.28|213.88|0
1648625390000|2022-03-30 07:29:50|216.44|214.04|216.44|214.04|216.52|214.12|216.44|214.04|0
1648625400000|2022-03-30 07:30:00|216.52|214.12|216.2|213.8|216.52|214.12|216.2|213.8|0
1648625410000|2022-03-30 07:30:10|216.04|213.64|216.12|213.72|216.2|213.8|216.04|213.64|0
1648625420000|2022-03-30 07:30:20|216.2|213.8|216.36|213.96|216.36|213.96|216.12|213.72|0
1648625430000|2022-03-30 07:30:30|216.52|214.12|216.52|214.12|216.52|214.12|216.36|213.96|0
1648625440000|2022-03-30 07:30:40|216.44|214.04|216.03|213.63|216.44|214.04|216.03|213.63|0
1648625450000|2022-03-30 07:30:50|215.8|213.4|215.87|213.47|215.87|213.47|215.8|213.4|0
1648625460000|2022-03-30 07:31:00|215.55|213.15|215.71|213.31|215.71|213.31|215.55|213.15|0
1648625470000|2022-03-30 07:31:10|215.87|213.47|215.71|213.31|215.87|213.47|215.71|213.31|0
1648625480000|2022-03-30 07:31:20|215.87|213.47|216.03|213.63|216.03|213.63|215.87|213.47|0
1648625490000|2022-03-30 07:31:30|215.87|213.47|215.71|213.31|215.87|213.47|215.71|213.31|0
1648625500000|2022-03-30 07:31:40|215.64|213.24|215.55|213.15|215.64|213.24|215.55|213.15|0
1648625510000|2022-03-30 07:31:50|215.71|213.31|215.64|213.24|215.71|213.31|215.55|213.15|0
1648625520000|2022-03-30 07:32:00|215.71|213.31|215.64|213.24|215.8|213.4|215.64|213.24|0
1648625530000|2022-03-30 07:32:10|215.48|213.08|215.87|213.47|215.87|213.47|215.48|213.08|0
1648625540000|2022-03-30 07:32:20|215.71|213.31|215.8|213.4|215.8|213.4|215.71|213.31|0
1648625550000|2022-03-30 07:32:30|216.12|213.72|216.35|213.95|216.35|213.95|216.12|213.72|0
1648625560000|2022-03-30 07:32:40|216.44|214.04|216.68|214.28|216.68|214.28|216.35|213.95|0
1648625570000|2022-03-30 07:32:50|216.52|214.12|215.71|213.31|216.52|214.12|215.71|213.31|0
1648625580000|2022-03-30 07:33:00|215.87|213.47|215.87|213.47|215.87|213.47|215.87|213.47|0
1648625590000|2022-03-30 07:33:10|215.96|213.56|215.71|213.31|215.96|213.56|215.71|213.31|0
1648625610000|2022-03-30 07:33:30|215.8|213.4|215.8|213.4|215.87|213.47|215.8|213.4|0
1648625620000|2022-03-30 07:33:40|215.71|213.31|215.55|213.15|215.71|213.31|215.55|213.15|0
1648625630000|2022-03-30 07:33:50|215.8|213.4|215.8|213.4|215.8|213.4|215.71|213.31|0
1648625640000|2022-03-30 07:34:00|215.71|213.31|215.48|213.08|215.71|213.31|215.39|212.99|0
1648625650000|2022-03-30 07:34:10|215.39|212.99|215.07|212.67|215.39|212.99|215.07|212.67|0
1648625660000|2022-03-30 07:34:20|215.15|212.75|215.23|212.83|215.23|212.83|215.15|212.75|0
1648625670000|2022-03-30 07:34:30|215.15|212.75|215.15|212.75|215.15|212.75|215.15|212.75|0
1648625680000|2022-03-30 07:34:40|215.23|212.83|215.23|212.83|215.23|212.83|215.23|212.83|0
1648625690000|2022-03-30 07:34:50|215.15|212.75|214.99|212.59|215.15|212.75|214.91|212.51|0
1648625700000|2022-03-30 07:35:00|215.07|212.67|215.23|212.83|215.23|212.83|215.07|212.67|0
1648625710000|2022-03-30 07:35:10|215.07|212.67|214.91|212.51|215.07|212.67|214.91|212.51|0
1648625720000|2022-03-30 07:35:20|214.99|212.59|215.55|213.15|215.55|213.15|214.99|212.59|0
1648625730000|2022-03-30 07:35:30|215.47|213.07|215.39|212.99|215.55|213.15|215.23|212.83|0
1648625740000|2022-03-30 07:35:40|215.23|212.83|214.91|212.51|215.23|212.83|214.91|212.51|0
1648625750000|2022-03-30 07:35:50|215.07|212.67|214.91|212.51|215.07|212.67|214.83|212.43|0
1648625760000|2022-03-30 07:36:00|214.83|212.43|214.59|212.19|214.83|212.43|214.59|212.19|0
1648625770000|2022-03-30 07:36:10|214.43|212.03|214.75|212.35|214.75|212.35|214.43|212.03|0
1648625780000|2022-03-30 07:36:20|214.59|212.19|214.59|212.19|214.75|212.35|214.59|212.19|0
1648625790000|2022-03-30 07:36:30|214.75|212.35|214.75|212.35|214.75|212.35|214.59|212.19|0
1648625800000|2022-03-30 07:36:40|214.51|212.11|214.35|211.95|214.51|212.11|214.35|211.95|0
1648625810000|2022-03-30 07:36:50|214.04|211.64|214.11|211.71|214.19|211.79|214.04|211.64|0
1648625820000|2022-03-30 07:37:00|214.19|211.79|214.19|211.79|214.19|211.79|214.11|211.71|0
1648625830000|2022-03-30 07:37:10|214.27|211.87|214.27|211.87|214.27|211.87|214.27|211.87|0
1648625840000|2022-03-30 07:37:20|214.43|212.03|214.51|212.11|214.75|212.35|214.43|212.03|0
1648625850000|2022-03-30 07:37:30|214.27|211.87|214.19|211.79|214.27|211.87|214.19|211.79|0
1648625860000|2022-03-30 07:37:40|214.11|211.71|214.19|211.79|214.27|211.87|214.11|211.71|0
1648625870000|2022-03-30 07:37:50|214.11|211.71|214.11|211.71|214.11|211.71|214.11|211.71|0
1648625880000|2022-03-30 07:38:00|213.95|211.55|213.95|211.55|214.03|211.63|213.95|211.55|0
1648625890000|2022-03-30 07:38:10|214.03|211.63|214.11|211.71|214.11|211.71|214.03|211.63|0
1648625900000|2022-03-30 07:38:20|214.59|212.19|214.75|212.35|214.75|212.35|214.59|212.19|0
1648625910000|2022-03-30 07:38:30|214.67|212.27|214.43|212.03|214.75|212.35|214.43|212.03|0
1648625920000|2022-03-30 07:38:40|214.51|212.11|214.43|212.03|214.51|212.11|214.27|211.87|0
1648625930000|2022-03-30 07:38:50|214.59|212.19|215.55|213.15|215.55|213.15|214.59|212.19|0
1648625940000|2022-03-30 07:39:00|215.63|213.23|215.71|213.31|215.71|213.31|215.63|213.23|0
1648625950000|2022-03-30 07:39:10|215.87|213.47|215.87|213.47|215.87|213.47|215.71|213.31|0
1648625960000|2022-03-30 07:39:20|215.71|213.31|215.87|213.47|215.87|213.47|215.71|213.31|0
1648625970000|2022-03-30 07:39:30|215.71|213.31|215.79|213.39|215.79|213.39|215.71|213.31|0
1648625980000|2022-03-30 07:39:40|215.87|213.47|215.71|213.31|215.87|213.47|215.71|213.31|0
1648625990000|2022-03-30 07:39:50|215.87|213.47|216.03|213.63|216.03|213.63|215.87|213.47|0
1648626000000|2022-03-30 07:40:00|215.87|213.47|216.19|213.79|216.19|213.79|215.87|213.47|0
1648626010000|2022-03-30 07:40:10|216.03|213.63|215.39|212.99|216.03|213.63|215.39|212.99|0
1648626020000|2022-03-30 07:40:20|215.23|212.83|215.47|213.07|215.47|213.07|215.23|212.83|0
1648626030000|2022-03-30 07:40:30|215.39|212.99|215.39|212.99|215.39|212.99|215.23|212.83|0
1648626040000|2022-03-30 07:40:40|215.31|212.91|215.39|212.99|215.55|213.15|215.31|212.91|0
1648626050000|2022-03-30 07:40:50|215.23|212.83|215.23|212.83|215.23|212.83|215.23|212.83|0
1648626060000|2022-03-30 07:41:00|215.07|212.67|215.39|212.99|215.39|212.99|215.07|212.67|0
1648626070000|2022-03-30 07:41:10|215.07|212.67|215.23|212.83|215.23|212.83|215.07|212.67|0
1648626080000|2022-03-30 07:41:20|215.07|212.67|215.07|212.67|215.07|212.67|215.07|212.67|0
1648626090000|2022-03-30 07:41:30|215.23|212.83|215.23|212.83|215.39|212.99|215.23|212.83|0
1648626100000|2022-03-30 07:41:40|215.07|212.67|214.99|212.59|215.23|212.83|214.99|212.59|0
1648626110000|2022-03-30 07:41:50|215.07|212.67|214.91|212.51|215.07|212.67|214.83|212.43|0
1648626120000|2022-03-30 07:42:00|215.07|212.67|215.07|212.67|215.23|212.83|215.07|212.67|0
1648626130000|2022-03-30 07:42:10|214.99|212.59|215.07|212.67|215.07|212.67|214.99|212.59|0
1648626160000|2022-03-30 07:42:40|215.23|212.83|215.23|212.83|215.23|212.83|215.23|212.83|0
1648626170000|2022-03-30 07:42:50|215.55|213.15|215.71|213.31|215.71|213.31|215.55|213.15|0
1648626180000|2022-03-30 07:43:00|215.63|213.23|215.31|212.91|215.63|213.23|215.31|212.91|0
1648626190000|2022-03-30 07:43:10|214.99|212.59|215.23|212.83|215.23|212.83|214.99|212.59|0
1648626200000|2022-03-30 07:43:20|215.15|212.75|215.23|212.83|215.23|212.83|215.07|212.67|0
1648626210000|2022-03-30 07:43:30|215.07|212.67|215.07|212.67|215.07|212.67|214.99|212.59|0
1648626230000|2022-03-30 07:43:50|215.23|212.83|215.23|212.83|215.23|212.83|215.23|212.83|0
1648626240000|2022-03-30 07:44:00|215.39|212.99|215.07|212.67|215.39|212.99|215.07|212.67|0
1648626250000|2022-03-30 07:44:10|215.15|212.75|215.07|212.67|215.15|212.75|214.91|212.51|0
1648626260000|2022-03-30 07:44:20|214.91|212.51|214.75|212.35|214.99|212.59|214.75|212.35|0
1648626270000|2022-03-30 07:44:30|214.67|212.27|214.27|211.87|214.67|212.27|214.27|211.87|0
1648626280000|2022-03-30 07:44:40|214.11|211.71|214.27|211.87|214.27|211.87|214.11|211.71|0
1648626290000|2022-03-30 07:44:50|214.11|211.71|214.19|211.79|214.19|211.79|214.11|211.71|0
1648626300000|2022-03-30 07:45:00|214.27|211.87|214.27|211.87|214.27|211.87|214.27|211.87|0
1648626310000|2022-03-30 07:45:10|214.43|212.03|214.43|212.03|214.43|212.03|214.35|211.95|0
1648626320000|2022-03-30 07:45:20|214.59|212.19|214.35|211.95|214.59|212.19|214.35|211.95|0
1648626330000|2022-03-30 07:45:30|214.27|211.87|214.03|211.63|214.27|211.87|213.95|211.55|0
1648626340000|2022-03-30 07:45:40|213.95|211.55|213.79|211.39|213.95|211.55|213.79|211.39|0
1648626350000|2022-03-30 07:45:50|213.95|211.55|213.79|211.39|213.95|211.55|213.79|211.39|0
1648626360000|2022-03-30 07:46:00|213.95|211.55|214.11|211.71|214.11|211.71|213.95|211.55|0
1648626370000|2022-03-30 07:46:10|213.95|211.55|214.11|211.71|214.27|211.87|213.95|211.55|0
1648626380000|2022-03-30 07:46:20|214.27|211.87|214.27|211.87|214.27|211.87|214.19|211.79|0
1648626390000|2022-03-30 07:46:30|214.11|211.71|214.11|211.71|214.11|211.71|214.11|211.71|0
1648626400000|2022-03-30 07:46:40|214.19|211.79|214.27|211.87|214.27|211.87|214.03|211.63|0
1648626410000|2022-03-30 07:46:50|214.43|212.03|214.43|212.03|214.43|212.03|214.43|212.03|0
1648626420000|2022-03-30 07:47:00|214.27|211.87|214.11|211.71|214.27|211.87|214.11|211.71|0
1648626430000|2022-03-30 07:47:10|213.95|211.55|213.95|211.55|213.95|211.55|213.95|211.55|0
1648626440000|2022-03-30 07:47:20|214.27|211.87|214.27|211.87|214.27|211.87|214.27|211.87|0
1648626450000|2022-03-30 07:47:30|214.19|211.79|214.74|212.34|214.74|212.34|214.19|211.79|0
1648626460000|2022-03-30 07:47:40|214.67|212.27|214.9|212.5|214.9|212.5|214.58|212.18|0
1648626470000|2022-03-30 07:47:50|215.06|212.66|214.83|212.43|215.06|212.66|214.74|212.34|0
1648626480000|2022-03-30 07:48:00|214.9|212.5|215.22|212.82|215.22|212.82|214.9|212.5|0
1648626490000|2022-03-30 07:48:10|215.38|212.98|215.15|212.75|215.38|212.98|215.15|212.75|0
1648626500000|2022-03-30 07:48:20|215.22|212.82|215.38|212.98|215.38|212.98|215.22|212.82|0
1648626510000|2022-03-30 07:48:30|215.54|213.14|215.63|213.23|215.79|213.39|215.54|213.14|0
1648626520000|2022-03-30 07:48:40|215.54|213.14|215.7|213.3|215.7|213.3|215.54|213.14|0
1648626530000|2022-03-30 07:48:50|215.54|213.14|215.7|213.3|215.7|213.3|215.54|213.14|0
1648626540000|2022-03-30 07:49:00|215.63|213.23|215.38|212.98|215.63|213.23|215.22|212.82|0
1648626550000|2022-03-30 07:49:10|215.47|213.07|215.38|212.98|215.47|213.07|215.31|212.91|0
1648626560000|2022-03-30 07:49:20|215.47|213.07|215.86|213.46|215.86|213.46|215.47|213.07|0
1648626570000|2022-03-30 07:49:30|215.7|213.3|215.63|213.23|215.7|213.3|215.54|213.14|0
1648626580000|2022-03-30 07:49:40|215.54|213.14|215.47|213.07|215.54|213.14|215.38|212.98|0
1648626590000|2022-03-30 07:49:50|215.38|212.98|215.38|212.98|215.38|212.98|215.38|212.98|0
1648626600000|2022-03-30 07:50:00|215.54|213.14|215.47|213.07|215.54|213.14|215.38|212.98|0
1648626610000|2022-03-30 07:50:10|215.54|213.14|215.54|213.14|215.7|213.3|215.54|213.14|0
1648626620000|2022-03-30 07:50:20|215.86|213.46|216.02|213.62|216.02|213.62|215.86|213.46|0
1648626630000|2022-03-30 07:50:30|216.18|213.78|215.86|213.46|216.18|213.78|215.79|213.39|0
1648626650000|2022-03-30 07:50:50|216.02|213.62|215.86|213.46|216.02|213.62|215.86|213.46|0
1648626660000|2022-03-30 07:51:00|215.79|213.39|215.95|213.55|215.95|213.55|215.79|213.39|0
1648626670000|2022-03-30 07:51:10|215.86|213.46|216.02|213.62|216.02|213.62|215.86|213.46|0
1648626680000|2022-03-30 07:51:20|215.86|213.46|215.38|212.98|215.86|213.46|215.38|212.98|0
1648626690000|2022-03-30 07:51:30|215.47|213.07|215.22|212.82|215.47|213.07|215.22|212.82|0
1648626700000|2022-03-30 07:51:40|215.38|212.98|215.22|212.82|215.38|212.98|215.22|212.82|0
1648626710000|2022-03-30 07:51:50|215.06|212.66|214.99|212.59|215.06|212.66|214.99|212.59|0
1648626720000|2022-03-30 07:52:00|215.31|212.91|215.47|213.07|215.47|213.07|215.31|212.91|0
1648626730000|2022-03-30 07:52:10|215.31|212.91|215.47|213.07|215.47|213.07|215.31|212.91|0
1648626740000|2022-03-30 07:52:20|215.7|213.3|215.54|213.14|215.7|213.3|215.54|213.14|0
1648626750000|2022-03-30 07:52:30|215.7|213.3|215.54|213.14|215.7|213.3|215.54|213.14|0
1648626760000|2022-03-30 07:52:40|215.38|212.98|215.3|212.9|215.38|212.98|215.22|212.82|0
1648626770000|2022-03-30 07:52:50|215.22|212.82|215.22|212.82|215.22|212.82|215.22|212.82|0
1648626780000|2022-03-30 07:53:00|215.3|212.9|215.22|212.82|215.3|212.9|215.22|212.82|0
1648626790000|2022-03-30 07:53:10|215.14|212.74|215.14|212.74|215.14|212.74|215.14|212.74|0
1648626800000|2022-03-30 07:53:20|214.98|212.58|215.06|212.66|215.06|212.66|214.98|212.58|0
1648626810000|2022-03-30 07:53:30|215.14|212.74|215.06|212.66|215.22|212.82|215.06|212.66|0
1648626820000|2022-03-30 07:53:40|215.22|212.82|215.14|212.74|215.22|212.82|215.14|212.74|0
1648626830000|2022-03-30 07:53:50|215.06|212.66|215.38|212.98|215.46|213.06|215.06|212.66|0
1648626840000|2022-03-30 07:54:00|215.54|213.14|215.7|213.3|215.7|213.3|215.54|213.14|0
1648626850000|2022-03-30 07:54:10|215.62|213.22|215.54|213.14|215.7|213.3|215.54|213.14|0
1648626860000|2022-03-30 07:54:20|215.7|213.3|216.18|213.78|216.18|213.78|215.7|213.3|0
1648626870000|2022-03-30 07:54:30|216.02|213.62|215.94|213.54|216.02|213.62|215.94|213.54|0
1648626880000|2022-03-30 07:54:40|216.02|213.62|216.02|213.62|216.02|213.62|216.02|213.62|0
1648626890000|2022-03-30 07:54:50|216.18|213.78|216.18|213.78|216.18|213.78|216.18|213.78|0
1648626900000|2022-03-30 07:55:00|216.02|213.62|215.86|213.46|216.02|213.62|215.86|213.46|0
1648626910000|2022-03-30 07:55:10|215.94|213.54|215.94|213.54|215.94|213.54|215.94|213.54|0
1648626920000|2022-03-30 07:55:20|216.02|213.62|216.02|213.62|216.02|213.62|215.86|213.46|0
1648626930000|2022-03-30 07:55:30|216.18|213.78|215.86|213.46|216.18|213.78|215.86|213.46|0
1648626940000|2022-03-30 07:55:40|215.94|213.54|215.54|213.14|215.94|213.54|215.54|213.14|0
1648626950000|2022-03-30 07:55:50|215.38|212.98|215.54|213.14|215.54|213.14|215.38|212.98|0
1648626960000|2022-03-30 07:56:00|215.38|212.98|215.06|212.66|215.38|212.98|215.06|212.66|0
1648626970000|2022-03-30 07:56:10|215.14|212.74|215.14|212.74|215.14|212.74|215.14|212.74|0
1648626980000|2022-03-30 07:56:20|215.22|212.82|215.06|212.66|215.22|212.82|215.06|212.66|0
1648627000000|2022-03-30 07:56:40|215.14|212.74|215.06|212.66|215.22|212.82|215.06|212.66|0
1648627010000|2022-03-30 07:56:50|215.22|212.82|215.22|212.82|215.22|212.82|215.22|212.82|0
1648627020000|2022-03-30 07:57:00|214.98|212.58|214.9|212.5|215.06|212.66|214.9|212.5|0
1648627030000|2022-03-30 07:57:10|215.22|212.82|215.22|212.82|215.22|212.82|215.22|212.82|0
1648627040000|2022-03-30 07:57:20|215.06|212.66|214.9|212.5|215.06|212.66|214.9|212.5|0
1648627050000|2022-03-30 07:57:30|214.98|212.58|215.22|212.82|215.22|212.82|214.98|212.58|0
1648627060000|2022-03-30 07:57:40|215.38|212.98|215.86|213.46|215.86|213.46|215.38|212.98|0
1648627070000|2022-03-30 07:57:50|216.18|213.78|216.18|213.78|216.18|213.78|216.02|213.62|0
1648627080000|2022-03-30 07:58:00|216.02|213.62|215.86|213.46|216.02|213.62|215.86|213.46|0
1648627090000|2022-03-30 07:58:10|216.1|213.7|216.18|213.78|216.18|213.78|216.02|213.62|0
1648627100000|2022-03-30 07:58:20|216.02|213.62|215.86|213.46|216.02|213.62|215.86|213.46|0
1648627110000|2022-03-30 07:58:30|215.62|213.22|215.7|213.3|215.7|213.3|215.62|213.22|0
1648627120000|2022-03-30 07:58:40|216.02|213.62|216.18|213.78|216.18|213.78|216.02|213.62|0
1648627130000|2022-03-30 07:58:50|216.02|213.62|215.86|213.46|216.02|213.62|215.86|213.46|0
1648627140000|2022-03-30 07:59:00|215.94|213.54|215.86|213.46|215.94|213.54|215.7|213.3|0
1648627150000|2022-03-30 07:59:10|215.78|213.38|216.02|213.62|216.02|213.62|215.7|213.3|0
1648627160000|2022-03-30 07:59:20|216.1|213.7|216.34|213.94|216.34|213.94|216.1|213.7|0
1648627170000|2022-03-30 07:59:30|216.18|213.78|215.7|213.3|216.18|213.78|215.7|213.3|0
1648627180000|2022-03-30 07:59:40|215.46|213.06|215.38|212.98|215.46|213.06|215.38|212.98|0
1648627200000|2022-03-30 08:00:00|215.54|213.14|216.18|213.78|216.34|213.94|215.54|213.14|0
1648627210000|2022-03-30 08:00:10|215.78|213.38|215.54|213.14|215.78|213.38|215.46|213.06|0
1648627220000|2022-03-30 08:00:20|215.62|213.22|215.3|212.9|215.7|213.3|215.3|212.9|0
1648627230000|2022-03-30 08:00:30|215.86|213.46|215.94|213.54|216.02|213.62|215.78|213.38|0
1648627240000|2022-03-30 08:00:40|216.18|213.78|216.02|213.62|216.18|213.78|216.02|213.62|0
1648627250000|2022-03-30 08:00:50|216.34|213.94|216.26|213.86|216.34|213.94|216.26|213.86|0
1648627260000|2022-03-30 08:01:00|216.18|213.78|216.42|214.02|216.42|214.02|216.18|213.78|0
1648627270000|2022-03-30 08:01:10|216.34|213.94|216.18|213.78|216.34|213.94|216.1|213.7|0
1648627280000|2022-03-30 08:01:20|216.66|214.26|216.5|214.1|216.66|214.26|216.5|214.1|0
1648627290000|2022-03-30 08:01:30|216.66|214.26|217.14|214.74|217.14|214.74|216.66|214.26|0
1648627300000|2022-03-30 08:01:40|217.3|214.9|217.3|214.9|217.3|214.9|217.3|214.9|0
1648627310000|2022-03-30 08:01:50|217.46|215.06|217.3|214.9|217.46|215.06|217.3|214.9|0
1648627320000|2022-03-30 08:02:00|217.79|215.39|217.79|215.39|217.95|215.55|217.79|215.39|0
1648627330000|2022-03-30 08:02:10|217.62|215.22|217.46|215.06|217.79|215.39|217.46|215.06|0
1648627340000|2022-03-30 08:02:20|217.62|215.22|217.62|215.22|217.62|215.22|217.46|215.06|0
1648627350000|2022-03-30 08:02:30|217.46|215.06|217.46|215.06|217.46|215.06|217.3|214.9|0
1648627360000|2022-03-30 08:02:40|217.39|214.99|217.79|215.39|217.79|215.39|217.3|214.9|0
1648627370000|2022-03-30 08:02:50|217.87|215.47|218.43|216.03|218.43|216.03|217.87|215.47|0
1648627380000|2022-03-30 08:03:00|218.59|216.19|218.59|216.19|218.59|216.19|218.59|216.19|0
1648627390000|2022-03-30 08:03:10|218.43|216.03|218.11|215.71|218.43|216.03|218.11|215.71|0
1648627400000|2022-03-30 08:03:20|218.27|215.87|218.75|216.35|218.75|216.35|218.27|215.87|0
1648627410000|2022-03-30 08:03:30|219.4|217|219.72|217.32|219.72|217.32|219.4|217|0
1648627420000|2022-03-30 08:03:40|219.4|217|219.56|217.16|219.72|217.32|219.4|217|0
1648627430000|2022-03-30 08:03:50|219.4|217|219.89|217.49|219.89|217.49|219.4|217|0
1648627440000|2022-03-30 08:04:00|219.72|217.32|219.72|217.32|219.72|217.32|219.56|217.16|0
1648627450000|2022-03-30 08:04:10|219.65|217.25|219.4|217|219.89|217.49|219.4|217|0
1648627460000|2022-03-30 08:04:20|219.56|217.16|219.56|217.16|219.72|217.32|219.4|217|0
1648627470000|2022-03-30 08:04:30|219.4|217|219.24|216.84|219.4|217|219.24|216.84|0
1648627480000|2022-03-30 08:04:40|219.4|217|218.75|216.35|219.4|217|218.75|216.35|0
1648627490000|2022-03-30 08:04:50|218.59|216.19|218.59|216.19|218.59|216.19|218.43|216.03|0
1648627500000|2022-03-30 08:05:00|218.43|216.03|219.08|216.68|219.08|216.68|218.43|216.03|0
1648627510000|2022-03-30 08:05:10|218.91|216.51|218.75|216.35|218.91|216.51|218.75|216.35|0
1648627520000|2022-03-30 08:05:20|218.91|216.51|218.91|216.51|219|216.6|218.91|216.51|0
1648627530000|2022-03-30 08:05:30|219.08|216.68|218.91|216.51|219.08|216.68|218.91|216.51|0
1648627540000|2022-03-30 08:05:40|219.32|216.92|219|216.6|219.32|216.92|219|216.6|0
1648627550000|2022-03-30 08:05:50|218.75|216.35|218.91|216.51|218.91|216.51|218.75|216.35|0
1648627560000|2022-03-30 08:06:00|219.08|216.68|219|216.6|219.08|216.68|218.91|216.51|0
1648627570000|2022-03-30 08:06:10|218.91|216.51|219.08|216.68|219.08|216.68|218.75|216.35|0
1648627580000|2022-03-30 08:06:20|219.24|216.84|219.4|217|219.4|217|219.24|216.84|0
1648627590000|2022-03-30 08:06:30|219.56|217.16|219.72|217.32|219.72|217.32|219.56|217.16|0
1648627600000|2022-03-30 08:06:40|219.64|217.24|219.72|217.32|219.72|217.32|219.56|217.16|0
1648627610000|2022-03-30 08:06:50|219.88|217.48|219.88|217.48|219.88|217.48|219.88|217.48|0
1648627620000|2022-03-30 08:07:00|219.72|217.32|219.56|217.16|219.72|217.32|219.56|217.16|0
1648627630000|2022-03-30 08:07:10|219.48|217.08|219.4|217|219.56|217.16|219.4|217|0
1648627640000|2022-03-30 08:07:20|219.48|217.08|219.32|216.92|219.48|217.08|219.24|216.84|0
1648627650000|2022-03-30 08:07:30|219.24|216.84|219.48|217.08|219.48|217.08|219.24|216.84|0
1648627660000|2022-03-30 08:07:40|219.24|216.84|219.07|216.67|219.24|216.84|219.07|216.67|0
1648627670000|2022-03-30 08:07:50|219.16|216.76|219.24|216.84|219.4|217|219.16|216.76|0
1648627680000|2022-03-30 08:08:00|219.32|216.92|219.4|217|219.4|217|219.24|216.84|0
1648627690000|2022-03-30 08:08:10|219.24|216.84|219.16|216.76|219.24|216.84|219.16|216.76|0
1648627700000|2022-03-30 08:08:20|219.07|216.67|219.07|216.67|219.07|216.67|218.75|216.35|0
1648627710000|2022-03-30 08:08:30|219.16|216.76|219.24|216.84|219.24|216.84|219.16|216.76|0
1648627720000|2022-03-30 08:08:40|219.16|216.76|219.24|216.84|219.24|216.84|219.16|216.76|0
1648627730000|2022-03-30 08:08:50|219.07|216.67|219.16|216.76|219.24|216.84|219.07|216.67|0
1648627740000|2022-03-30 08:09:00|219.24|216.84|219|216.6|219.24|216.84|218.91|216.51|0
1648627750000|2022-03-30 08:09:10|218.91|216.51|219.07|216.67|219.07|216.67|218.91|216.51|0
1648627760000|2022-03-30 08:09:20|218.91|216.51|218.91|216.51|219|216.6|218.91|216.51|0
1648627770000|2022-03-30 08:09:30|218.83|216.43|218.67|216.27|218.83|216.43|218.59|216.19|0
1648627780000|2022-03-30 08:09:40|218.59|216.19|218.1|215.7|218.59|216.19|218.1|215.7|0
1648627790000|2022-03-30 08:09:50|218.19|215.79|218.27|215.87|218.27|215.87|218.19|215.79|0
1648627800000|2022-03-30 08:10:00|218.67|216.27|218.83|216.43|218.83|216.43|218.59|216.19|0
1648627810000|2022-03-30 08:10:10|218.75|216.35|218.43|216.03|218.75|216.35|218.43|216.03|0
1648627820000|2022-03-30 08:10:20|218.59|216.19|219|216.6|219|216.6|218.59|216.19|0
1648627830000|2022-03-30 08:10:30|219.07|216.67|218.91|216.51|219.07|216.67|218.91|216.51|0
1648627840000|2022-03-30 08:10:40|219.07|216.67|218.91|216.51|219.16|216.76|218.91|216.51|0
1648627850000|2022-03-30 08:10:50|218.99|216.59|219.07|216.67|219.16|216.76|218.99|216.59|0
1648627860000|2022-03-30 08:11:00|218.91|216.51|219.07|216.67|219.07|216.67|218.91|216.51|0
1648627870000|2022-03-30 08:11:10|219.16|216.76|219.16|216.76|219.16|216.76|219.16|216.76|0
1648627880000|2022-03-30 08:11:20|219.4|217|219.48|217.08|219.56|217.16|219.4|217|0
1648627890000|2022-03-30 08:11:30|219.64|217.24|219.56|217.16|219.64|217.24|219.56|217.16|0
1648627900000|2022-03-30 08:11:40|219.64|217.24|219.88|217.48|219.88|217.48|219.64|217.24|0
1648627910000|2022-03-30 08:11:50|219.8|217.4|220.04|217.64|220.04|217.64|219.8|217.4|0
1648627920000|2022-03-30 08:12:00|220.21|217.81|219.97|217.57|220.21|217.81|219.88|217.48|0
1648627930000|2022-03-30 08:12:10|220.04|217.64|220.04|217.64|220.04|217.64|220.04|217.64|0
1648627940000|2022-03-30 08:12:20|220.37|217.97|220.69|218.29|220.69|218.29|220.37|217.97|0
1648627950000|2022-03-30 08:12:30|220.37|217.97|220.69|218.29|220.69|218.29|220.37|217.97|0
1648627960000|2022-03-30 08:12:40|220.37|217.97|220.37|217.97|220.37|217.97|220.37|217.97|0
1648627970000|2022-03-30 08:12:50|220.69|218.29|220.45|218.05|220.69|218.29|220.45|218.05|0
1648627980000|2022-03-30 08:13:00|220.2|217.8|220.37|217.97|220.53|218.13|220.2|217.8|0
1648627990000|2022-03-30 08:13:10|220.2|217.8|220.53|218.13|220.53|218.13|220.2|217.8|0
1648628000000|2022-03-30 08:13:20|220.69|218.29|221.18|218.78|221.18|218.78|220.69|218.29|0
1648628010000|2022-03-30 08:13:30|221.02|218.62|221.1|218.7|221.1|218.7|221.02|218.62|0
1648628020000|2022-03-30 08:13:40|221.18|218.78|221.18|218.78|221.34|218.94|221.18|218.78|0
1648628030000|2022-03-30 08:13:50|221.26|218.86|221.43|219.03|221.5|219.1|221.26|218.86|0
1648628040000|2022-03-30 08:14:00|221.34|218.94|221.34|218.94|221.34|218.94|221.26|218.86|0
1648628050000|2022-03-30 08:14:10|221.43|219.03|221.34|218.94|221.43|219.03|221.34|218.94|0
1648628060000|2022-03-30 08:14:20|221.18|218.78|220.62|218.22|221.18|218.78|220.62|218.22|0
1648628070000|2022-03-30 08:14:30|220.46|218.06|220.46|218.06|220.46|218.06|220.38|217.98|0
1648628080000|2022-03-30 08:14:40|220.54|218.14|220.62|218.22|220.79|218.39|220.54|218.14|0
1648628090000|2022-03-30 08:14:50|220.79|218.39|222.37|219.97|222.54|220.14|220.79|218.39|0
1648628100000|2022-03-30 08:15:00|222.54|220.14|222.7|220.3|222.7|220.3|222.37|219.97|0
1648628110000|2022-03-30 08:15:10|222.46|220.06|222.46|220.06|222.54|220.14|222.37|219.97|0
1648628120000|2022-03-30 08:15:20|222.54|220.14|222.05|219.65|222.54|220.14|222.05|219.65|0
1648628130000|2022-03-30 08:15:30|221.89|219.49|221.89|219.49|221.97|219.57|221.81|219.41|0
1648628140000|2022-03-30 08:15:40|221.97|219.57|221.89|219.49|221.97|219.57|221.89|219.49|0
1648628150000|2022-03-30 08:15:50|221.72|219.32|221.56|219.16|221.72|219.32|221.56|219.16|0
1648628160000|2022-03-30 08:16:00|221.4|219|221.24|218.84|221.56|219.16|221.24|218.84|0
1648628170000|2022-03-30 08:16:10|221.08|218.68|221.24|218.84|221.24|218.84|221.08|218.68|0
1648628180000|2022-03-30 08:16:20|221.08|218.68|221.56|219.16|221.56|219.16|221.08|218.68|0
1648628190000|2022-03-30 08:16:30|221.81|219.41|221.72|219.32|221.81|219.41|221.72|219.32|0
1648628200000|2022-03-30 08:16:40|221.56|219.16|221.4|219|221.56|219.16|221.4|219|0
1648628210000|2022-03-30 08:16:50|221.24|218.84|221.24|218.84|221.24|218.84|221.24|218.84|0
1648628220000|2022-03-30 08:17:00|221.4|219|221.24|218.84|221.4|219|221.24|218.84|0
1648628230000|2022-03-30 08:17:10|221.16|218.76|221.16|218.76|221.16|218.76|221.16|218.76|0
1648628240000|2022-03-30 08:17:20|221.24|218.84|221.24|218.84|221.32|218.92|221.24|218.84|0
1648628250000|2022-03-30 08:17:30|221.08|218.68|221.16|218.76|221.24|218.84|221.08|218.68|0
1648628260000|2022-03-30 08:17:40|221.08|218.68|220.59|218.19|221.08|218.68|220.59|218.19|0
1648628270000|2022-03-30 08:17:50|220.68|218.28|220.91|218.51|220.91|218.51|220.68|218.28|0
1648628280000|2022-03-30 08:18:00|221|218.6|220.84|218.44|221|218.6|220.84|218.44|0
1648628290000|2022-03-30 08:18:10|220.91|218.51|221.08|218.68|221.08|218.68|220.91|218.51|0
1648628300000|2022-03-30 08:18:20|221.24|218.84|221.16|218.76|221.24|218.84|221.16|218.76|0
1648628310000|2022-03-30 08:18:30|221.4|219|221.4|219|221.4|219|221.24|218.84|0
1648628320000|2022-03-30 08:18:40|221.16|218.76|221.08|218.68|221.16|218.76|221.08|218.68|0
1648628330000|2022-03-30 08:18:50|221.16|218.76|221.16|218.76|221.16|218.76|221.16|218.76|0
1648628340000|2022-03-30 08:19:00|221.08|218.68|221.08|218.68|221.08|218.68|221|218.6|0
1648628350000|2022-03-30 08:19:10|220.91|218.51|220.75|218.35|220.91|218.51|220.75|218.35|0
1648628360000|2022-03-30 08:19:20|220.91|218.51|220.91|218.51|221|218.6|220.91|218.51|0
1648628370000|2022-03-30 08:19:30|220.59|218.19|220.59|218.19|220.59|218.19|220.43|218.03|0
1648628380000|2022-03-30 08:19:40|220.75|218.35|220.75|218.35|220.75|218.35|220.75|218.35|0
1648628390000|2022-03-30 08:19:50|220.91|218.51|221.08|218.68|221.08|218.68|220.91|218.51|0
1648628400000|2022-03-30 08:20:00|221.07|218.67|221.07|218.67|221.07|218.67|221.07|218.67|0
1648628410000|2022-03-30 08:20:10|220.91|218.51|220.75|218.35|220.91|218.51|220.75|218.35|0
1648628420000|2022-03-30 08:20:20|220.59|218.19|220.51|218.11|220.59|218.19|220.51|218.11|0
1648628430000|2022-03-30 08:20:30|220.75|218.35|220.75|218.35|220.75|218.35|220.75|218.35|0
1648628440000|2022-03-30 08:20:40|220.59|218.19|220.35|217.95|220.59|218.19|220.35|217.95|0
1648628450000|2022-03-30 08:20:50|220.43|218.03|220.43|218.03|220.51|218.11|220.43|218.03|0
1648628460000|2022-03-30 08:21:00|220.35|217.95|220.43|218.03|220.43|218.03|220.35|217.95|0
1648628470000|2022-03-30 08:21:10|220.27|217.87|220.19|217.79|220.27|217.87|220.1|217.7|0
1648628480000|2022-03-30 08:21:20|220.27|217.87|220.27|217.87|220.27|217.87|220.27|217.87|0
1648628490000|2022-03-30 08:21:30|220.43|218.03|220.75|218.35|220.75|218.35|220.43|218.03|0
1648628500000|2022-03-30 08:21:40|220.59|218.19|220.43|218.03|220.59|218.19|220.43|218.03|0
1648628520000|2022-03-30 08:22:00|220.35|217.95|220.43|218.03|220.43|218.03|220.35|217.95|0
1648628530000|2022-03-30 08:22:10|220.59|218.19|220.43|218.03|220.59|218.19|220.43|218.03|0
1648628540000|2022-03-30 08:22:20|220.51|218.11|220.59|218.19|220.67|218.27|220.51|218.11|0
1648628550000|2022-03-30 08:22:30|220.51|218.11|220.59|218.19|220.67|218.27|220.43|218.03|0
1648628560000|2022-03-30 08:22:40|220.91|218.51|220.91|218.51|220.91|218.51|220.91|218.51|0
1648628570000|2022-03-30 08:22:50|220.75|218.35|220.75|218.35|220.75|218.35|220.59|218.19|0
1648628580000|2022-03-30 08:23:00|220.59|218.19|220.59|218.19|220.75|218.35|220.59|218.19|0
1648628590000|2022-03-30 08:23:10|220.67|218.27|220.67|218.27|220.67|218.27|220.67|218.27|0
1648628600000|2022-03-30 08:23:20|220.43|218.03|220.67|218.27|220.67|218.27|220.43|218.03|0
1648628610000|2022-03-30 08:23:30|220.75|218.35|220.59|218.19|220.75|218.35|220.59|218.19|0
1648628620000|2022-03-30 08:23:40|220.43|218.03|220.26|217.86|220.43|218.03|220.26|217.86|0
1648628630000|2022-03-30 08:23:50|220.43|218.03|220.43|218.03|220.43|218.03|220.26|217.86|0
1648628640000|2022-03-30 08:24:00|220.51|218.11|220.43|218.03|220.51|218.11|220.43|218.03|0
1648628650000|2022-03-30 08:24:10|220.51|218.11|220.43|218.03|220.59|218.19|220.43|218.03|0
1648628660000|2022-03-30 08:24:20|220.75|218.35|221.07|218.67|221.07|218.67|220.75|218.35|0
1648628670000|2022-03-30 08:24:30|221.23|218.83|221.07|218.67|221.23|218.83|221.07|218.67|0
1648628680000|2022-03-30 08:24:40|221.23|218.83|221.16|218.76|221.23|218.83|221.16|218.76|0
1648628690000|2022-03-30 08:24:50|221.07|218.67|221.32|218.92|221.32|218.92|221.07|218.67|0
1648628700000|2022-03-30 08:25:00|221.4|219|221.48|219.08|221.56|219.16|221.4|219|0
1648628710000|2022-03-30 08:25:10|221.32|218.92|221.48|219.08|221.48|219.08|221.32|218.92|0
1648628720000|2022-03-30 08:25:20|221.8|219.4|221.72|219.32|221.8|219.4|221.72|219.32|0
1648628730000|2022-03-30 08:25:30|221.8|219.4|221.56|219.16|221.88|219.48|221.56|219.16|0
1648628740000|2022-03-30 08:25:40|221.72|219.32|221.56|219.16|221.72|219.32|221.56|219.16|0
1648628750000|2022-03-30 08:25:50|221.64|219.24|221.64|219.24|221.64|219.24|221.56|219.16|0
1648628760000|2022-03-30 08:26:00|221.48|219.08|221.4|219|221.56|219.16|221.4|219|0
1648628770000|2022-03-30 08:26:10|221.23|218.83|221.23|218.83|221.23|218.83|221.23|218.83|0
1648628780000|2022-03-30 08:26:20|221.4|219|221.23|218.83|221.4|219|221.23|218.83|0
1648628790000|2022-03-30 08:26:30|220.99|218.59|220.75|218.35|220.99|218.59|220.75|218.35|0
1648628800000|2022-03-30 08:26:40|220.91|218.51|220.91|218.51|220.91|218.51|220.75|218.35|0
1648628810000|2022-03-30 08:26:50|220.75|218.35|220.91|218.51|220.91|218.51|220.75|218.35|0
1648628820000|2022-03-30 08:27:00|221.07|218.67|220.91|218.51|221.07|218.67|220.91|218.51|0
1648628830000|2022-03-30 08:27:10|221.07|218.67|220.91|218.51|221.07|218.67|220.83|218.43|0
1648628840000|2022-03-30 08:27:20|221.07|218.67|220.91|218.51|221.07|218.67|220.91|218.51|0
1648628850000|2022-03-30 08:27:30|220.83|218.43|220.51|218.11|220.83|218.43|220.51|218.11|0
1648628860000|2022-03-30 08:27:40|220.42|218.02|220.42|218.02|220.51|218.11|220.42|218.02|0
1648628870000|2022-03-30 08:27:50|220.59|218.19|220.59|218.19|220.59|218.19|220.59|218.19|0
1648628880000|2022-03-30 08:28:00|220.75|218.35|220.59|218.19|220.75|218.35|220.59|218.19|0
1648628890000|2022-03-30 08:28:10|220.42|218.02|220.42|218.02|220.42|218.02|220.42|218.02|0
1648628900000|2022-03-30 08:28:20|220.26|217.86|220.42|218.02|220.42|218.02|220.26|217.86|0
1648628910000|2022-03-30 08:28:30|220.26|217.86|220.26|217.86|220.26|217.86|220.26|217.86|0
1648628920000|2022-03-30 08:28:40|220.18|217.78|220.26|217.86|220.26|217.86|220.18|217.78|0
1648628930000|2022-03-30 08:28:50|220.42|218.02|220.51|218.11|220.51|218.11|220.42|218.02|0
1648628940000|2022-03-30 08:29:00|220.59|218.19|220.35|217.95|220.59|218.19|220.35|217.95|0
1648628950000|2022-03-30 08:29:10|220.18|217.78|220.26|217.86|220.26|217.86|220.1|217.7|0
1648628970000|2022-03-30 08:29:30|219.78|217.38|219.94|217.54|219.94|217.54|219.78|217.38|0
1648628980000|2022-03-30 08:29:40|219.86|217.46|219.78|217.38|219.94|217.54|219.78|217.38|0
1648628990000|2022-03-30 08:29:50|219.46|217.06|219.62|217.22|219.62|217.22|219.46|217.06|0
1648629000000|2022-03-30 08:30:00|219.54|217.14|219.62|217.22|219.62|217.22|219.46|217.06|0
1648629020000|2022-03-30 08:30:20|219.78|217.38|219.45|217.05|219.78|217.38|219.45|217.05|0
1648629030000|2022-03-30 08:30:30|219.54|217.14|219.62|217.22|219.62|217.22|219.45|217.05|0
1648629040000|2022-03-30 08:30:40|219.54|217.14|219.54|217.14|219.54|217.14|219.54|217.14|0
1648629050000|2022-03-30 08:30:50|219.62|217.22|219.45|217.05|219.62|217.22|219.45|217.05|0
1648629060000|2022-03-30 08:31:00|219.62|217.22|219.45|217.05|219.62|217.22|219.45|217.05|0
1648629070000|2022-03-30 08:31:10|219.62|217.22|219.62|217.22|219.62|217.22|219.62|217.22|0
1648629080000|2022-03-30 08:31:20|219.78|217.38|219.94|217.54|219.94|217.54|219.78|217.38|0
1648629090000|2022-03-30 08:31:30|219.86|217.46|219.86|217.46|219.86|217.46|219.86|217.46|0
1648629100000|2022-03-30 08:31:40|219.94|217.54|219.78|217.38|219.94|217.54|219.78|217.38|0
1648629110000|2022-03-30 08:31:50|219.94|217.54|219.94|217.54|219.94|217.54|219.94|217.54|0
1648629120000|2022-03-30 08:32:00|219.86|217.46|219.94|217.54|219.94|217.54|219.86|217.46|0
1648629130000|2022-03-30 08:32:10|220.1|217.7|220.1|217.7|220.1|217.7|220.1|217.7|0
1648629140000|2022-03-30 08:32:20|219.94|217.54|219.94|217.54|219.94|217.54|219.94|217.54|0
1648629150000|2022-03-30 08:32:30|219.86|217.46|219.86|217.46|219.86|217.46|219.86|217.46|0
1648629160000|2022-03-30 08:32:40|219.94|217.54|219.94|217.54|220.02|217.62|219.94|217.54|0
1648629170000|2022-03-30 08:32:50|219.86|217.46|219.78|217.38|219.86|217.46|219.78|217.38|0
1648629180000|2022-03-30 08:33:00|219.61|217.21|219.61|217.21|219.7|217.3|219.61|217.21|0
1648629190000|2022-03-30 08:33:10|219.78|217.38|219.61|217.21|219.78|217.38|219.61|217.21|0
1648629200000|2022-03-30 08:33:20|219.78|217.38|219.78|217.38|219.78|217.38|219.78|217.38|0
1648629210000|2022-03-30 08:33:30|219.61|217.21|219.61|217.21|219.7|217.3|219.61|217.21|0
1648629220000|2022-03-30 08:33:40|219.45|217.05|219.45|217.05|219.45|217.05|219.45|217.05|0
1648629230000|2022-03-30 08:33:50|219.38|216.98|219.45|217.05|219.45|217.05|219.38|216.98|0
1648629240000|2022-03-30 08:34:00|219.54|217.14|219.45|217.05|219.54|217.14|219.45|217.05|0
1648629250000|2022-03-30 08:34:10|219.38|216.98|219.45|217.05|219.45|217.05|219.38|216.98|0
1648629260000|2022-03-30 08:34:20|219.61|217.21|219.61|217.21|219.78|217.38|219.61|217.21|0
1648629270000|2022-03-30 08:34:30|219.7|217.3|219.61|217.21|219.77|217.37|219.61|217.21|0
1648629280000|2022-03-30 08:34:40|219.45|217.05|219.77|217.37|219.77|217.37|219.45|217.05|0
1648629300000|2022-03-30 08:35:00|219.86|217.46|219.94|217.54|219.94|217.54|219.77|217.37|0
1648629310000|2022-03-30 08:35:10|219.61|217.21|219.61|217.21|219.61|217.21|219.61|217.21|0
1648629320000|2022-03-30 08:35:20|219.7|217.3|219.7|217.3|219.7|217.3|219.7|217.3|0
1648629330000|2022-03-30 08:35:30|219.77|217.37|219.77|217.37|219.77|217.37|219.77|217.37|0
1648629370000|2022-03-30 08:36:10|219.86|217.46|219.77|217.37|219.86|217.46|219.77|217.37|0
1648629380000|2022-03-30 08:36:20|219.61|217.21|219.61|217.21|219.61|217.21|219.61|217.21|0
1648629390000|2022-03-30 08:36:30|219.7|217.3|219.7|217.3|219.7|217.3|219.61|217.21|0
1648629400000|2022-03-30 08:36:40|219.77|217.37|219.93|217.53|219.93|217.53|219.77|217.37|0
1648629410000|2022-03-30 08:36:50|219.77|217.37|219.77|217.37|219.77|217.37|219.77|217.37|0
1648629420000|2022-03-30 08:37:00|219.61|217.21|219.77|217.37|219.77|217.37|219.61|217.21|0
1648629430000|2022-03-30 08:37:10|219.61|217.21|219.45|217.05|219.61|217.21|219.45|217.05|0
1648629440000|2022-03-30 08:37:20|219.29|216.89|219.29|216.89|219.29|216.89|219.29|216.89|0
1648629450000|2022-03-30 08:37:30|219.45|217.05|219.53|217.13|219.53|217.13|219.45|217.05|0
1648629460000|2022-03-30 08:37:40|220.01|217.61|220.01|217.61|220.01|217.61|220.01|217.61|0
1648629470000|2022-03-30 08:37:50|220.17|217.77|219.93|217.53|220.17|217.77|219.93|217.53|0
1648629480000|2022-03-30 08:38:00|220.01|217.61|220.01|217.61|220.01|217.61|220.01|217.61|0
1648629490000|2022-03-30 08:38:10|219.21|216.81|219.05|216.65|219.21|216.81|219.05|216.65|0
1648629500000|2022-03-30 08:38:20|219.21|216.81|219.21|216.81|219.21|216.81|219.21|216.81|0
1648629510000|2022-03-30 08:38:30|219.37|216.97|219.37|216.97|219.37|216.97|219.37|216.97|0
1648629520000|2022-03-30 08:38:40|219.21|216.81|219.21|216.81|219.21|216.81|219.21|216.81|0
1648629530000|2022-03-30 08:38:50|219.37|216.97|219.37|216.97|219.37|216.97|219.37|216.97|0
1648629540000|2022-03-30 08:39:00|219.53|217.13|219.69|217.29|219.69|217.29|219.53|217.13|0
1648629550000|2022-03-30 08:39:10|219.46|217.06|219.37|216.97|219.53|217.13|219.37|216.97|0
1648629560000|2022-03-30 08:39:20|219.53|217.13|219.69|217.29|219.69|217.29|219.53|217.13|0
1648629570000|2022-03-30 08:39:30|219.53|217.13|219.53|217.13|219.53|217.13|219.53|217.13|0
1648629580000|2022-03-30 08:39:40|219.62|217.22|219.53|217.13|219.62|217.22|219.53|217.13|0
1648629590000|2022-03-30 08:39:50|219.69|217.29|219.69|217.29|219.69|217.29|219.69|217.29|0
1648629600000|2022-03-30 08:40:00|220.02|217.62|219.85|217.45|220.02|217.62|219.85|217.45|0
1648629610000|2022-03-30 08:40:10|220.02|217.62|219.85|217.45|220.02|217.62|219.85|217.45|0
1648629620000|2022-03-30 08:40:20|220.02|217.62|220.02|217.62|220.02|217.62|220.02|217.62|0
1648629630000|2022-03-30 08:40:30|219.85|217.45|219.85|217.45|219.85|217.45|219.69|217.29|0
1648629650000|2022-03-30 08:40:50|220.02|217.62|220.02|217.62|220.02|217.62|220.02|217.62|0
1648629660000|2022-03-30 08:41:00|219.94|217.54|219.94|217.54|219.94|217.54|219.94|217.54|0
1648629670000|2022-03-30 08:41:10|220.18|217.78|220.5|218.1|220.5|218.1|220.18|217.78|0
1648629680000|2022-03-30 08:41:20|220.42|218.02|220.5|218.1|220.5|218.1|220.34|217.94|0
1648629690000|2022-03-30 08:41:30|220.66|218.26|220.66|218.26|220.66|218.26|220.66|218.26|0
1648629700000|2022-03-30 08:41:40|220.82|218.42|220.82|218.42|220.99|218.59|220.82|218.42|0
1648629710000|2022-03-30 08:41:50|220.99|218.59|220.99|218.59|220.99|218.59|220.99|218.59|0
1648629720000|2022-03-30 08:42:00|220.82|218.42|220.91|218.51|220.91|218.51|220.82|218.42|0
1648629730000|2022-03-30 08:42:10|220.82|218.42|220.99|218.59|220.99|218.59|220.82|218.42|0
1648629740000|2022-03-30 08:42:20|221.31|218.91|221.31|218.91|221.31|218.91|221.31|218.91|0
1648629750000|2022-03-30 08:42:30|221.23|218.83|221.39|218.99|221.39|218.99|221.15|218.75|0
1648629760000|2022-03-30 08:42:40|221.47|219.07|221.31|218.91|221.63|219.23|221.31|218.91|0
1648629770000|2022-03-30 08:42:50|221.47|219.07|221.47|219.07|221.47|219.07|221.47|219.07|0
1648629780000|2022-03-30 08:43:00|221.31|218.91|221.47|219.07|221.47|219.07|221.31|218.91|0
1648629790000|2022-03-30 08:43:10|221.31|218.91|221.15|218.75|221.39|218.99|221.15|218.75|0
1648629800000|2022-03-30 08:43:20|221.07|218.67|221.15|218.75|221.15|218.75|220.82|218.42|0
1648629810000|2022-03-30 08:43:30|221.31|218.91|221.39|218.99|221.39|218.99|221.31|218.91|0
1648629820000|2022-03-30 08:43:40|221.47|219.07|221.31|218.91|221.47|219.07|221.31|218.91|0
1648629830000|2022-03-30 08:43:50|221.39|218.99|221.31|218.91|221.39|218.99|221.31|218.91|0
1648629840000|2022-03-30 08:44:00|221.07|218.67|221.31|218.91|221.31|218.91|221.07|218.67|0
1648629850000|2022-03-30 08:44:10|221.15|218.75|220.82|218.42|221.15|218.75|220.82|218.42|0
1648629860000|2022-03-30 08:44:20|220.74|218.34|220.82|218.42|220.82|218.42|220.74|218.34|0
1648629870000|2022-03-30 08:44:30|220.91|218.51|220.82|218.42|220.91|218.51|220.82|218.42|0
1648629880000|2022-03-30 08:44:40|220.66|218.26|220.66|218.26|220.66|218.26|220.66|218.26|0
1648629890000|2022-03-30 08:44:50|220.91|218.51|220.98|218.58|220.98|218.58|220.82|218.42|0
1648629900000|2022-03-30 08:45:00|221.07|218.67|221.15|218.75|221.15|218.75|221.07|218.67|0
1648629910000|2022-03-30 08:45:10|221.31|218.91|221.55|219.15|221.63|219.23|221.31|218.91|0
1648629920000|2022-03-30 08:45:20|221.47|219.07|221.31|218.91|221.47|219.07|221.31|218.91|0
1648629930000|2022-03-30 08:45:30|221.15|218.75|221.31|218.91|221.47|219.07|221.15|218.75|0
1648629940000|2022-03-30 08:45:40|221.39|218.99|221.39|218.99|221.39|218.99|221.39|218.99|0
1648629950000|2022-03-30 08:45:50|221.31|218.91|221.31|218.91|221.31|218.91|221.31|218.91|0
1648629960000|2022-03-30 08:46:00|221.39|218.99|221.31|218.91|221.39|218.99|221.31|218.91|0
1648629970000|2022-03-30 08:46:10|221.47|219.07|221.47|219.07|221.47|219.07|221.47|219.07|0
1648629980000|2022-03-30 08:46:20|221.39|218.99|221.31|218.91|221.39|218.99|221.31|218.91|0
1648630010000|2022-03-30 08:46:50|221.47|219.07|221.47|219.07|221.47|219.07|221.47|219.07|0
1648630020000|2022-03-30 08:47:00|221.63|219.23|222.28|219.88|222.28|219.88|221.63|219.23|0
1648630030000|2022-03-30 08:47:10|222.12|219.72|221.79|219.39|222.12|219.72|221.79|219.39|0
1648630040000|2022-03-30 08:47:20|221.96|219.56|221.79|219.39|221.96|219.56|221.79|219.39|0
1648630050000|2022-03-30 08:47:30|221.96|219.56|221.79|219.39|221.96|219.56|221.79|219.39|0
1648630060000|2022-03-30 08:47:40|221.96|219.56|221.63|219.23|221.96|219.56|221.63|219.23|0
1648630070000|2022-03-30 08:47:50|221.79|219.39|221.79|219.39|221.79|219.39|221.63|219.23|0
1648630090000|2022-03-30 08:48:10|221.47|219.07|221.47|219.07|221.47|219.07|221.47|219.07|0
1648630100000|2022-03-30 08:48:20|221.55|219.15|221.79|219.39|221.79|219.39|221.55|219.15|0
1648630110000|2022-03-30 08:48:30|221.63|219.23|221.63|219.23|221.63|219.23|221.63|219.23|0
1648630120000|2022-03-30 08:48:40|221.47|219.07|221.55|219.15|221.55|219.15|221.47|219.07|0
1648630130000|2022-03-30 08:48:50|221.47|219.07|221.63|219.23|221.63|219.23|221.47|219.07|0
1648630140000|2022-03-30 08:49:00|221.79|219.39|221.79|219.39|221.79|219.39|221.79|219.39|0
1648630160000|2022-03-30 08:49:20|221.95|219.55|221.95|219.55|221.95|219.55|221.95|219.55|0
1648630170000|2022-03-30 08:49:30|222.12|219.72|222.12|219.72|222.12|219.72|222.12|219.72|0
1648630180000|2022-03-30 08:49:40|222.04|219.64|222.12|219.72|222.12|219.72|222.04|219.64|0
1648630190000|2022-03-30 08:49:50|222.2|219.8|222.28|219.88|222.28|219.88|222.2|219.8|0
1648630200000|2022-03-30 08:50:00|222.44|220.04|222.12|219.72|222.6|220.2|222.12|219.72|0
1648630210000|2022-03-30 08:50:10|221.79|219.39|221.79|219.39|221.79|219.39|221.79|219.39|0
1648630220000|2022-03-30 08:50:20|221.88|219.48|221.95|219.55|221.95|219.55|221.88|219.48|0
1648630240000|2022-03-30 08:50:40|222.12|219.72|222.12|219.72|222.2|219.8|222.12|219.72|0
1648630250000|2022-03-30 08:50:50|221.95|219.55|221.79|219.39|221.95|219.55|221.79|219.39|0
1648630260000|2022-03-30 08:51:00|221.63|219.23|221.79|219.39|221.79|219.39|221.63|219.23|0
1648630270000|2022-03-30 08:51:10|222.04|219.64|221.95|219.55|222.04|219.64|221.95|219.55|0
1648630280000|2022-03-30 08:51:20|222.12|219.72|221.88|219.48|222.12|219.72|221.88|219.48|0
1648630290000|2022-03-30 08:51:30|221.79|219.39|221.71|219.31|221.88|219.48|221.71|219.31|0
1648630300000|2022-03-30 08:51:40|221.63|219.23|221.79|219.39|221.95|219.55|221.63|219.23|0
1648630310000|2022-03-30 08:51:50|221.95|219.55|221.63|219.23|221.95|219.55|221.63|219.23|0
1648630320000|2022-03-30 08:52:00|221.47|219.07|221.47|219.07|221.47|219.07|221.47|219.07|0
1648630330000|2022-03-30 08:52:10|221.63|219.23|221.55|219.15|221.63|219.23|221.55|219.15|0
1648630340000|2022-03-30 08:52:20|221.47|219.07|221.63|219.23|221.63|219.23|221.47|219.07|0
1648630370000|2022-03-30 08:52:50|221.47|219.07|221.47|219.07|221.47|219.07|221.47|219.07|0
1648630380000|2022-03-30 08:53:00|221.71|219.31|221.47|219.07|221.71|219.31|221.47|219.07|0
1648630390000|2022-03-30 08:53:10|221.3|218.9|221.14|218.74|221.3|218.9|221.14|218.74|0
1648630400000|2022-03-30 08:53:20|221.3|218.9|220.98|218.58|221.3|218.9|220.98|218.58|0
1648630430000|2022-03-30 08:53:50|221.14|218.74|221.14|218.74|221.14|218.74|221.14|218.74|0
1648630450000|2022-03-30 08:54:10|221.3|218.9|221.79|219.39|221.95|219.55|221.3|218.9|0
1648630460000|2022-03-30 08:54:20|221.95|219.55|221.63|219.23|221.95|219.55|221.63|219.23|0
1648630470000|2022-03-30 08:54:30|221.79|219.39|221.63|219.23|221.79|219.39|221.63|219.23|0
1648630490000|2022-03-30 08:54:50|221.46|219.06|221.63|219.23|221.63|219.23|221.46|219.06|0
1648630500000|2022-03-30 08:55:00|221.46|219.06|221.46|219.06|221.46|219.06|221.46|219.06|0
1648630510000|2022-03-30 08:55:10|221.3|218.9|221.3|218.9|221.3|218.9|221.3|218.9|0
1648630520000|2022-03-30 08:55:20|221.22|218.82|220.98|218.58|221.22|218.82|220.98|218.58|0
1648630530000|2022-03-30 08:55:30|221.06|218.66|221.06|218.66|221.14|218.74|221.06|218.66|0
1648630540000|2022-03-30 08:55:40|220.98|218.58|220.98|218.58|221.06|218.66|220.98|218.58|0
1648630560000|2022-03-30 08:56:00|220.82|218.42|220.74|218.34|220.82|218.42|220.74|218.34|0
1648630570000|2022-03-30 08:56:10|220.82|218.42|220.65|218.25|220.82|218.42|220.65|218.25|0
1648630580000|2022-03-30 08:56:20|220.82|218.42|220.82|218.42|220.82|218.42|220.82|218.42|0
1648630590000|2022-03-30 08:56:30|220.9|218.5|220.9|218.5|220.9|218.5|220.82|218.42|0
1648630600000|2022-03-30 08:56:40|220.82|218.42|220.98|218.58|220.98|218.58|220.82|218.42|0
1648630610000|2022-03-30 08:56:50|220.82|218.42|220.49|218.09|220.82|218.42|220.49|218.09|0
1648630620000|2022-03-30 08:57:00|220.58|218.18|220.58|218.18|220.65|218.25|220.58|218.18|0
1648630630000|2022-03-30 08:57:10|220.49|218.09|220.49|218.09|220.49|218.09|220.49|218.09|0
1648630640000|2022-03-30 08:57:20|220.65|218.25|220.65|218.25|220.65|218.25|220.65|218.25|0
1648630650000|2022-03-30 08:57:30|220.58|218.18|220.49|218.09|220.65|218.25|220.49|218.09|0
1648630660000|2022-03-30 08:57:40|220.33|217.93|220.33|217.93|220.33|217.93|220.33|217.93|0
1648630670000|2022-03-30 08:57:50|220.41|218.01|220.33|217.93|220.41|218.01|220.33|217.93|0
1648630700000|2022-03-30 08:58:20|220.41|218.01|220.33|217.93|220.41|218.01|220.33|217.93|0
1648630710000|2022-03-30 08:58:30|220.49|218.09|220.49|218.09|220.49|218.09|220.49|218.09|0
1648630720000|2022-03-30 08:58:40|220.33|217.93|220.65|218.25|220.65|218.25|220.33|217.93|0
1648630730000|2022-03-30 08:58:50|220.57|218.17|220.57|218.17|220.57|218.17|220.57|218.17|0
1648630740000|2022-03-30 08:59:00|220.33|217.93|220.17|217.77|220.33|217.93|220.17|217.77|0
1648630750000|2022-03-30 08:59:10|220.33|217.93|220.33|217.93|220.33|217.93|220.17|217.77|0
1648630760000|2022-03-30 08:59:20|220.17|217.77|220.25|217.85|220.33|217.93|220.17|217.77|0
1648630770000|2022-03-30 08:59:30|220.33|217.93|220.33|217.93|220.49|218.09|220.17|217.77|0
1648630780000|2022-03-30 08:59:40|220.49|218.09|220.49|218.09|220.49|218.09|220.49|218.09|0
1648630800000|2022-03-30 09:00:00|220.33|217.93|220.17|217.77|220.33|217.93|220.17|217.77|0
1648630810000|2022-03-30 09:00:10|220.01|217.61|220.01|217.61|220.01|217.61|219.93|217.53|0
1648630820000|2022-03-30 09:00:20|219.84|217.44|219.84|217.44|219.84|217.44|219.84|217.44|0
1648630830000|2022-03-30 09:00:30|220.01|217.61|220|217.6|220.01|217.61|220|217.6|0
1648630860000|2022-03-30 09:01:00|219.84|217.44|219.52|217.12|220|217.6|219.52|217.12|0
1648630870000|2022-03-30 09:01:10|219.6|217.2|219.52|217.12|219.6|217.2|219.52|217.12|0
1648630880000|2022-03-30 09:01:20|219.6|217.2|219.68|217.28|219.68|217.28|219.52|217.12|0
1648630890000|2022-03-30 09:01:30|219.84|217.44|219.68|217.28|219.84|217.44|219.68|217.28|0
1648630900000|2022-03-30 09:01:40|219.84|217.44|219.77|217.37|219.84|217.44|219.68|217.28|0
1648630910000|2022-03-30 09:01:50|219.68|217.28|219.52|217.12|219.68|217.28|219.52|217.12|0
1648630920000|2022-03-30 09:02:00|219.36|216.96|219.52|217.12|219.52|217.12|219.36|216.96|0
1648630940000|2022-03-30 09:02:20|219.44|217.04|219.52|217.12|219.52|217.12|219.44|217.04|0
1648630950000|2022-03-30 09:02:30|219.68|217.28|219.68|217.28|219.68|217.28|219.68|217.28|0
1648630960000|2022-03-30 09:02:40|219.84|217.44|220|217.6|220|217.6|219.84|217.44|0
1648630970000|2022-03-30 09:02:50|220.49|218.09|220.41|218.01|220.49|218.09|220.33|217.93|0
1648630980000|2022-03-30 09:03:00|220.33|217.93|220.17|217.77|220.33|217.93|220.17|217.77|0
1648630990000|2022-03-30 09:03:10|220|217.6|220|217.6|220|217.6|220|217.6|0
1648631000000|2022-03-30 09:03:20|219.68|217.28|219.68|217.28|219.68|217.28|219.68|217.28|0
1648631010000|2022-03-30 09:03:30|219.76|217.36|219.68|217.28|219.76|217.36|219.68|217.28|0
1648631020000|2022-03-30 09:03:40|219.6|217.2|219.52|217.12|219.6|217.2|219.44|217.04|0
1648631030000|2022-03-30 09:03:50|219.44|217.04|219.36|216.96|219.52|217.12|219.36|216.96|0
1648631060000|2022-03-30 09:04:20|219.2|216.8|219.2|216.8|219.2|216.8|219.2|216.8|0
1648631080000|2022-03-30 09:04:40|219.03|216.63|219.03|216.63|219.03|216.63|219.03|216.63|0
1648631090000|2022-03-30 09:04:50|218.87|216.47|218.87|216.47|218.87|216.47|218.87|216.47|0
1648631100000|2022-03-30 09:05:00|219.2|216.8|219.03|216.63|219.2|216.8|219.03|216.63|0
1648631110000|2022-03-30 09:05:10|219.2|216.8|219.2|216.8|219.2|216.8|219.2|216.8|0
1648631120000|2022-03-30 09:05:20|219.36|216.96|219.52|217.12|219.52|217.12|219.36|216.96|0
1648631130000|2022-03-30 09:05:30|219.36|216.96|219.36|216.96|219.52|217.12|219.36|216.96|0
1648631140000|2022-03-30 09:05:40|219.2|216.8|219.12|216.72|219.2|216.8|219.12|216.72|0
1648631150000|2022-03-30 09:05:50|219.2|216.8|219.2|216.8|219.2|216.8|219.2|216.8|0
1648631160000|2022-03-30 09:06:00|219.36|216.96|219.36|216.96|219.36|216.96|219.36|216.96|0
1648631170000|2022-03-30 09:06:10|218.87|216.47|219.03|216.63|219.03|216.63|218.87|216.47|0
1648631180000|2022-03-30 09:06:20|219.2|216.8|219.03|216.63|219.2|216.8|219.03|216.63|0
1648631190000|2022-03-30 09:06:30|218.87|216.47|219.03|216.63|219.03|216.63|218.87|216.47|0
1648631200000|2022-03-30 09:06:40|218.39|215.99|218.55|216.15|218.55|216.15|218.39|215.99|0
1648631210000|2022-03-30 09:06:50|218.71|216.31|219.03|216.63|219.03|216.63|218.71|216.31|0
1648631220000|2022-03-30 09:07:00|219.19|216.79|219.19|216.79|219.19|216.79|219.19|216.79|0
1648631240000|2022-03-30 09:07:20|219.03|216.63|219.28|216.88|219.28|216.88|219.03|216.63|0
1648631250000|2022-03-30 09:07:30|219.36|216.96|219.36|216.96|219.36|216.96|219.36|216.96|0
1648631260000|2022-03-30 09:07:40|219.52|217.12|219.52|217.12|219.52|217.12|219.52|217.12|0
1648631280000|2022-03-30 09:08:00|219.68|217.28|219.68|217.28|219.68|217.28|219.52|217.12|0
1648631290000|2022-03-30 09:08:10|219.6|217.2|219.68|217.28|219.68|217.28|219.52|217.12|0
1648631300000|2022-03-30 09:08:20|219.52|217.12|219.28|216.88|219.52|217.12|219.28|216.88|0
1648631310000|2022-03-30 09:08:30|219.19|216.79|219.36|216.96|219.52|217.12|219.19|216.79|0
1648631320000|2022-03-30 09:08:40|219.35|216.95|219.28|216.88|219.35|216.95|219.28|216.88|0
1648631330000|2022-03-30 09:08:50|219.35|216.95|219.35|216.95|219.35|216.95|219.35|216.95|0
1648631350000|2022-03-30 09:09:10|219.19|216.79|219.03|216.63|219.19|216.79|219.03|216.63|0
1648631360000|2022-03-30 09:09:20|218.95|216.55|219.03|216.63|219.03|216.63|218.95|216.55|0
1648631370000|2022-03-30 09:09:30|218.87|216.47|219.03|216.63|219.03|216.63|218.87|216.47|0
1648631380000|2022-03-30 09:09:40|218.71|216.31|218.87|216.47|218.87|216.47|218.71|216.31|0
1648631390000|2022-03-30 09:09:50|219.12|216.72|219.03|216.63|219.12|216.72|219.03|216.63|0
1648631400000|2022-03-30 09:10:00|218.95|216.55|218.95|216.55|218.95|216.55|218.95|216.55|0
1648631410000|2022-03-30 09:10:10|219.03|216.63|218.95|216.55|219.03|216.63|218.95|216.55|0
1648631420000|2022-03-30 09:10:20|219.03|216.63|219.19|216.79|219.19|216.79|219.03|216.63|0
1648631430000|2022-03-30 09:10:30|219.28|216.88|219.35|216.95|219.35|216.95|219.28|216.88|0
1648631440000|2022-03-30 09:10:40|219.19|216.79|219.52|217.12|219.52|217.12|219.19|216.79|0
1648631450000|2022-03-30 09:10:50|219.68|217.28|219.52|217.12|219.68|217.28|219.52|217.12|0
1648631460000|2022-03-30 09:11:00|219.35|216.95|219.51|217.11|219.51|217.11|219.35|216.95|0
1648631470000|2022-03-30 09:11:10|219.35|216.95|219.35|216.95|219.35|216.95|219.35|216.95|0
1648631480000|2022-03-30 09:11:20|219.28|216.88|219.35|216.95|219.35|216.95|219.19|216.79|0
1648631490000|2022-03-30 09:11:30|219.51|217.11|219.44|217.04|219.51|217.11|219.44|217.04|0
1648631500000|2022-03-30 09:11:40|219.51|217.11|219.51|217.11|219.51|217.11|219.44|217.04|0
1648631510000|2022-03-30 09:11:50|219.6|217.2|219.51|217.11|219.6|217.2|219.51|217.11|0
1648631520000|2022-03-30 09:12:00|219.6|217.2|219.51|217.11|219.6|217.2|219.51|217.11|0
1648631530000|2022-03-30 09:12:10|219.44|217.04|219.35|216.95|219.51|217.11|219.35|216.95|0
1648631540000|2022-03-30 09:12:20|219.19|216.79|219.35|216.95|219.35|216.95|219.19|216.79|0
1648631550000|2022-03-30 09:12:30|219.51|217.11|219.44|217.04|219.51|217.11|219.44|217.04|0
1648631560000|2022-03-30 09:12:40|219.35|216.95|219.35|216.95|219.35|216.95|219.28|216.88|0
1648631570000|2022-03-30 09:12:50|219.19|216.79|219.19|216.79|219.19|216.79|219.19|216.79|0
1648631580000|2022-03-30 09:13:00|219.03|216.63|219.11|216.71|219.11|216.71|219.03|216.63|0
1648631590000|2022-03-30 09:13:10|219.19|216.79|219.03|216.63|219.19|216.79|219.03|216.63|0
1648631600000|2022-03-30 09:13:20|219.19|216.79|219.19|216.79|219.19|216.79|219.19|216.79|0
1648631610000|2022-03-30 09:13:30|219.35|216.95|219.27|216.87|219.35|216.95|219.27|216.87|0
1648631620000|2022-03-30 09:13:40|219.19|216.79|219.19|216.79|219.19|216.79|219.19|216.79|0
1648631630000|2022-03-30 09:13:50|219.35|216.95|219.35|216.95|219.35|216.95|219.35|216.95|0
1648631640000|2022-03-30 09:14:00|219.27|216.87|219.27|216.87|219.27|216.87|219.27|216.87|0
1648631650000|2022-03-30 09:14:10|219.19|216.79|218.87|216.47|219.19|216.79|218.87|216.47|0
1648631670000|2022-03-30 09:14:30|219.03|216.63|219.03|216.63|219.11|216.71|219.03|216.63|0
1648631680000|2022-03-30 09:14:40|218.95|216.55|219.03|216.63|219.03|216.63|218.95|216.55|0
1648631690000|2022-03-30 09:14:50|218.87|216.47|218.95|216.55|218.95|216.55|218.87|216.47|0
1648631700000|2022-03-30 09:15:00|218.87|216.47|218.87|216.47|219.03|216.63|218.87|216.47|0
1648631710000|2022-03-30 09:15:10|218.95|216.55|219.03|216.63|219.03|216.63|218.95|216.55|0
1648631740000|2022-03-30 09:15:40|219.19|216.79|219.35|216.95|219.35|216.95|219.19|216.79|0
1648631760000|2022-03-30 09:16:00|219.19|216.79|219.03|216.63|219.19|216.79|219.03|216.63|0
1648631770000|2022-03-30 09:16:10|218.95|216.55|218.87|216.47|218.95|216.55|218.71|216.31|0
1648631780000|2022-03-30 09:16:20|218.71|216.31|218.79|216.39|218.87|216.47|218.71|216.31|0
1648631790000|2022-03-30 09:16:30|218.87|216.47|219.03|216.63|219.03|216.63|218.87|216.47|0
1648631800000|2022-03-30 09:16:40|218.87|216.47|218.87|216.47|218.87|216.47|218.87|216.47|0
1648631820000|2022-03-30 09:17:00|218.71|216.31|218.87|216.47|218.87|216.47|218.71|216.31|0
1648631840000|2022-03-30 09:17:20|218.71|216.31|218.71|216.31|218.71|216.31|218.71|216.31|0
1648631850000|2022-03-30 09:17:30|218.63|216.23|218.54|216.14|218.63|216.23|218.54|216.14|0
1648631860000|2022-03-30 09:17:40|218.38|215.98|218.38|215.98|218.38|215.98|218.22|215.82|0
1648631870000|2022-03-30 09:17:50|218.22|215.82|218.22|215.82|218.31|215.91|218.22|215.82|0
1648631880000|2022-03-30 09:18:00|218.31|215.91|218.22|215.82|218.31|215.91|218.22|215.82|0
1648631890000|2022-03-30 09:18:10|217.9|215.5|217.9|215.5|217.9|215.5|217.9|215.5|0
1648631900000|2022-03-30 09:18:20|218.06|215.66|218.06|215.66|218.06|215.66|218.06|215.66|0
1648631910000|2022-03-30 09:18:30|217.98|215.58|218.06|215.66|218.06|215.66|217.98|215.58|0
1648631930000|2022-03-30 09:18:50|218.22|215.82|218.22|215.82|218.31|215.91|218.22|215.82|0
1648631940000|2022-03-30 09:19:00|218.31|215.91|218.22|215.82|218.31|215.91|218.22|215.82|0
1648631950000|2022-03-30 09:19:10|218.38|215.98|218.38|215.98|218.38|215.98|218.38|215.98|0
1648631970000|2022-03-30 09:19:30|218.22|215.82|218.22|215.82|218.22|215.82|218.22|215.82|0
1648631980000|2022-03-30 09:19:40|217.9|215.5|217.9|215.5|217.9|215.5|217.9|215.5|0
1648631990000|2022-03-30 09:19:50|218.06|215.66|218.06|215.66|218.06|215.66|218.06|215.66|0
1648632000000|2022-03-30 09:20:00|217.98|215.58|217.98|215.58|218.06|215.66|217.98|215.58|0
1648632010000|2022-03-30 09:20:10|217.9|215.5|217.9|215.5|217.9|215.5|217.74|215.34|0
1648632020000|2022-03-30 09:20:20|217.74|215.34|217.58|215.18|217.74|215.34|217.58|215.18|0
1648632040000|2022-03-30 09:20:40|217.42|215.02|217.42|215.02|217.42|215.02|217.26|214.86|0
1648632050000|2022-03-30 09:20:50|217.26|214.86|217.26|214.86|217.26|214.86|217.26|214.86|0
1648632080000|2022-03-30 09:21:20|217.18|214.78|217.1|214.7|217.18|214.78|217.1|214.7|0
1648632090000|2022-03-30 09:21:30|217.26|214.86|217.42|215.02|217.42|215.02|217.26|214.86|0
1648632100000|2022-03-30 09:21:40|217.26|214.86|217.58|215.18|217.58|215.18|217.26|214.86|0
1648632110000|2022-03-30 09:21:50|217.42|215.02|217.5|215.1|217.5|215.1|217.42|215.02|0
1648632120000|2022-03-30 09:22:00|217.58|215.18|217.58|215.18|217.58|215.18|217.58|215.18|0
1648632130000|2022-03-30 09:22:10|217.42|215.02|217.42|215.02|217.42|215.02|217.42|215.02|0
1648632140000|2022-03-30 09:22:20|217.34|214.94|217.26|214.86|217.34|214.94|217.26|214.86|0
1648632170000|2022-03-30 09:22:50|217.1|214.7|217.1|214.7|217.1|214.7|217.1|214.7|0
1648632190000|2022-03-30 09:23:10|217.26|214.86|217.1|214.7|217.26|214.86|217.1|214.7|0
1648632200000|2022-03-30 09:23:20|217.26|214.86|217.26|214.86|217.26|214.86|217.26|214.86|0
1648632210000|2022-03-30 09:23:30|217.1|214.7|217.1|214.7|217.1|214.7|217.1|214.7|0
1648632220000|2022-03-30 09:23:40|217.26|214.86|217.26|214.86|217.26|214.86|217.26|214.86|0
1648632230000|2022-03-30 09:23:50|217.1|214.7|217.02|214.62|217.1|214.7|216.94|214.54|0
1648632240000|2022-03-30 09:24:00|217.1|214.7|217.02|214.62|217.1|214.7|217.02|214.62|0
1648632250000|2022-03-30 09:24:10|217.1|214.7|216.94|214.54|217.1|214.7|216.94|214.54|0
1648632260000|2022-03-30 09:24:20|216.86|214.46|217.1|214.7|217.1|214.7|216.86|214.46|0
1648632280000|2022-03-30 09:24:40|217.26|214.86|217.1|214.7|217.26|214.86|217.1|214.7|0
1648632300000|2022-03-30 09:25:00|217.02|214.62|217.1|214.7|217.1|214.7|216.94|214.54|0
1648632310000|2022-03-30 09:25:10|217.26|214.86|217.1|214.7|217.26|214.86|217.1|214.7|0
1648632320000|2022-03-30 09:25:20|217.26|214.86|217.42|215.02|217.42|215.02|217.26|214.86|0
1648632330000|2022-03-30 09:25:30|217.34|214.94|217.42|215.02|217.42|215.02|217.34|214.94|0
1648632340000|2022-03-30 09:25:40|217.26|214.86|217.42|215.02|217.42|215.02|217.26|214.86|0
1648632350000|2022-03-30 09:25:50|217.5|215.1|217.26|214.86|217.5|215.1|217.26|214.86|0
1648632360000|2022-03-30 09:26:00|217.18|214.78|217.18|214.78|217.18|214.78|217.09|214.69|0
1648632370000|2022-03-30 09:26:10|217.09|214.69|217.42|215.02|217.42|215.02|217.09|214.69|0
1648632380000|2022-03-30 09:26:20|217.34|214.94|217.42|215.02|217.42|215.02|217.34|214.94|0
1648632390000|2022-03-30 09:26:30|217.5|215.1|217.42|215.02|217.5|215.1|217.42|215.02|0
1648632400000|2022-03-30 09:26:40|217.25|214.85|217.25|214.85|217.25|214.85|217.25|214.85|0
1648632410000|2022-03-30 09:26:50|217.41|215.01|217.25|214.85|217.41|215.01|217.25|214.85|0
1648632420000|2022-03-30 09:27:00|217.34|214.94|217.25|214.85|217.34|214.94|217.25|214.85|0
1648632450000|2022-03-30 09:27:30|217.34|214.94|217.41|215.01|217.41|215.01|217.34|214.94|0
1648632460000|2022-03-30 09:27:40|217.25|214.85|217.25|214.85|217.25|214.85|217.25|214.85|0
1648632470000|2022-03-30 09:27:50|217.41|215.01|217.41|215.01|217.41|215.01|217.41|215.01|0
1648632490000|2022-03-30 09:28:10|217.57|215.17|217.57|215.17|217.57|215.17|217.57|215.17|0
1648632500000|2022-03-30 09:28:20|217.66|215.26|217.57|215.17|217.66|215.26|217.57|215.17|0
1648632510000|2022-03-30 09:28:30|217.66|215.26|217.73|215.33|217.74|215.34|217.66|215.26|0
1648632520000|2022-03-30 09:28:40|217.57|215.17|217.57|215.17|217.57|215.17|217.57|215.17|0
1648632530000|2022-03-30 09:28:50|217.41|215.01|218.06|215.66|218.06|215.66|217.41|215.01|0
1648632540000|2022-03-30 09:29:00|218.22|215.82|218.06|215.66|218.22|215.82|218.06|215.66|0
1648632550000|2022-03-30 09:29:10|218.22|215.82|218.38|215.98|218.38|215.98|218.22|215.82|0
1648632560000|2022-03-30 09:29:20|218.22|215.82|218.22|215.82|218.22|215.82|218.06|215.66|0
1648632570000|2022-03-30 09:29:30|218.06|215.66|218.06|215.66|218.14|215.74|218.06|215.66|0
1648632580000|2022-03-30 09:29:40|218.14|215.74|218.14|215.74|218.14|215.74|218.14|215.74|0
1648632590000|2022-03-30 09:29:50|218.22|215.82|218.06|215.66|218.22|215.82|218.06|215.66|0
1648632600000|2022-03-30 09:30:00|218.22|215.82|218.22|215.82|218.22|215.82|218.22|215.82|0
1648632610000|2022-03-30 09:30:10|218.06|215.66|217.89|215.49|218.06|215.66|217.89|215.49|0
1648632620000|2022-03-30 09:30:20|217.73|215.33|217.73|215.33|217.73|215.33|217.73|215.33|0
1648632630000|2022-03-30 09:30:30|217.89|215.49|217.73|215.33|217.98|215.58|217.73|215.33|0
1648632640000|2022-03-30 09:30:40|217.82|215.42|217.73|215.33|217.82|215.42|217.73|215.33|0
1648632650000|2022-03-30 09:30:50|217.57|215.17|217.41|215.01|217.57|215.17|217.41|215.01|0
1648632660000|2022-03-30 09:31:00|217.25|214.85|217.5|215.1|217.57|215.17|217.25|214.85|0
1648632670000|2022-03-30 09:31:10|217.57|215.17|217.57|215.17|217.66|215.26|217.57|215.17|0
1648632680000|2022-03-30 09:31:20|217.73|215.33|217.73|215.33|217.73|215.33|217.73|215.33|0
1648632690000|2022-03-30 09:31:30|217.66|215.26|217.66|215.26|217.66|215.26|217.57|215.17|0
1648632700000|2022-03-30 09:31:40|217.57|215.17|217.57|215.17|217.57|215.17|217.57|215.17|0
1648632720000|2022-03-30 09:32:00|217.73|215.33|217.57|215.17|217.73|215.33|217.57|215.17|0
1648632740000|2022-03-30 09:32:20|217.66|215.26|217.73|215.33|217.73|215.33|217.66|215.26|0
1648632750000|2022-03-30 09:32:30|217.57|215.17|217.57|215.17|217.57|215.17|217.57|215.17|0
1648632760000|2022-03-30 09:32:40|217.73|215.33|217.73|215.33|217.73|215.33|217.73|215.33|0
1648632770000|2022-03-30 09:32:50|217.89|215.49|217.89|215.49|217.89|215.49|217.89|215.49|0
1648632780000|2022-03-30 09:33:00|217.73|215.33|217.73|215.33|217.82|215.42|217.73|215.33|0
1648632790000|2022-03-30 09:33:10|217.82|215.42|217.89|215.49|217.89|215.49|217.82|215.42|0
1648632800000|2022-03-30 09:33:20|217.73|215.33|217.73|215.33|217.89|215.49|217.73|215.33|0
1648632820000|2022-03-30 09:33:40|217.89|215.49|217.89|215.49|217.89|215.49|217.89|215.49|0
1648632830000|2022-03-30 09:33:50|218.21|215.81|218.05|215.65|218.21|215.81|218.05|215.65|0
1648632840000|2022-03-30 09:34:00|217.89|215.49|218.05|215.65|218.05|215.65|217.89|215.49|0
1648632860000|2022-03-30 09:34:20|218.21|215.81|218.21|215.81|218.21|215.81|218.21|215.81|0
1648632880000|2022-03-30 09:34:40|218.05|215.65|218.21|215.81|218.21|215.81|218.05|215.65|0
1648632890000|2022-03-30 09:34:50|218.14|215.74|217.89|215.49|218.21|215.81|217.89|215.49|0
1648632900000|2022-03-30 09:35:00|218.05|215.65|218.05|215.65|218.05|215.65|217.98|215.58|0
1648632910000|2022-03-30 09:35:10|217.98|215.58|217.89|215.49|217.98|215.58|217.89|215.49|0
1648632920000|2022-03-30 09:35:20|218.05|215.65|218.53|216.13|218.53|216.13|217.98|215.58|0
1648632930000|2022-03-30 09:35:30|218.37|215.97|218.37|215.97|218.37|215.97|218.37|215.97|0
1648632940000|2022-03-30 09:35:40|218.53|216.13|218.7|216.3|218.7|216.3|218.53|216.13|0
1648632950000|2022-03-30 09:35:50|218.86|216.46|218.53|216.13|218.86|216.46|218.53|216.13|0
1648632970000|2022-03-30 09:36:10|218.7|216.3|218.86|216.46|218.86|216.46|218.7|216.3|0
1648632990000|2022-03-30 09:36:30|218.7|216.3|218.7|216.3|218.7|216.3|218.7|216.3|0
1648633000000|2022-03-30 09:36:40|218.53|216.13|218.86|216.46|218.86|216.46|218.37|215.97|0
1648633020000|2022-03-30 09:37:00|218.69|216.29|218.69|216.29|218.69|216.29|218.69|216.29|0
1648633030000|2022-03-30 09:37:10|218.78|216.38|218.69|216.29|218.78|216.38|218.69|216.29|0
1648633040000|2022-03-30 09:37:20|218.86|216.46|218.69|216.29|218.86|216.46|218.69|216.29|0
1648633050000|2022-03-30 09:37:30|218.78|216.38|218.69|216.29|218.78|216.38|218.69|216.29|0
1648633060000|2022-03-30 09:37:40|218.78|216.38|218.69|216.29|218.78|216.38|218.69|216.29|0
1648633070000|2022-03-30 09:37:50|218.86|216.46|218.86|216.46|218.86|216.46|218.86|216.46|0
1648633080000|2022-03-30 09:38:00|219.02|216.62|219.18|216.78|219.18|216.78|218.94|216.54|0
1648633090000|2022-03-30 09:38:10|219.02|216.62|219.02|216.62|219.02|216.62|219.02|216.62|0
1648633100000|2022-03-30 09:38:20|218.94|216.54|219.02|216.62|219.02|216.62|218.94|216.54|0
1648633110000|2022-03-30 09:38:30|218.86|216.46|218.69|216.29|218.86|216.46|218.69|216.29|0
1648633120000|2022-03-30 09:38:40|218.86|216.46|218.37|215.97|218.86|216.46|218.37|215.97|0
1648633130000|2022-03-30 09:38:50|218.46|216.06|218.37|215.97|218.46|216.06|218.37|215.97|0
1648633150000|2022-03-30 09:39:10|218.21|215.81|218.21|215.81|218.21|215.81|218.21|215.81|0
1648633170000|2022-03-30 09:39:30|218.37|215.97|218.37|215.97|218.37|215.97|218.37|215.97|0
1648633180000|2022-03-30 09:39:40|218.29|215.89|218.21|215.81|218.37|215.97|218.21|215.81|0
1648633190000|2022-03-30 09:39:50|218.37|215.97|218.37|215.97|218.37|215.97|218.37|215.97|0
1648633210000|2022-03-30 09:40:10|218.21|215.81|218.29|215.89|218.29|215.89|218.21|215.81|0
1648633220000|2022-03-30 09:40:20|218.37|215.97|218.29|215.89|218.37|215.97|218.21|215.81|0
1648633230000|2022-03-30 09:40:30|218.21|215.81|217.89|215.49|218.21|215.81|217.89|215.49|0
1648633240000|2022-03-30 09:40:40|217.97|215.57|217.97|215.57|217.97|215.57|217.89|215.49|0
1648633250000|2022-03-30 09:40:50|217.89|215.49|217.89|215.49|217.97|215.57|217.89|215.49|0
1648633260000|2022-03-30 09:41:00|217.81|215.41|217.81|215.41|217.81|215.41|217.73|215.33|0
1648633270000|2022-03-30 09:41:10|217.73|215.33|217.73|215.33|217.73|215.33|217.73|215.33|0
1648633280000|2022-03-30 09:41:20|217.89|215.49|217.89|215.49|217.89|215.49|217.73|215.33|0
1648633290000|2022-03-30 09:41:30|217.81|215.41|217.73|215.33|217.81|215.41|217.73|215.33|0
1648633300000|2022-03-30 09:41:40|217.89|215.49|217.73|215.33|217.89|215.49|217.73|215.33|0
1648633320000|2022-03-30 09:42:00|217.81|215.41|217.89|215.49|217.89|215.49|217.81|215.41|0
1648633330000|2022-03-30 09:42:10|217.81|215.41|217.73|215.33|217.81|215.41|217.73|215.33|0
1648633340000|2022-03-30 09:42:20|217.81|215.41|217.73|215.33|217.81|215.41|217.73|215.33|0
1648633350000|2022-03-30 09:42:30|217.89|215.49|217.89|215.49|217.89|215.49|217.89|215.49|0
1648633360000|2022-03-30 09:42:40|217.73|215.33|217.89|215.49|217.89|215.49|217.73|215.33|0
1648633370000|2022-03-30 09:42:50|217.81|215.41|217.73|215.33|217.81|215.41|217.73|215.33|0
1648633380000|2022-03-30 09:43:00|217.65|215.25|217.57|215.17|217.65|215.25|217.57|215.17|0
1648633390000|2022-03-30 09:43:10|217.65|215.25|217.57|215.17|217.65|215.25|217.57|215.17|0
1648633400000|2022-03-30 09:43:20|217.73|215.33|217.41|215.01|217.73|215.33|217.41|215.01|0
1648633410000|2022-03-30 09:43:30|217.25|214.85|217.25|214.85|217.25|214.85|217.25|214.85|0
1648633420000|2022-03-30 09:43:40|217.33|214.93|217.41|215.01|217.41|215.01|217.33|214.93|0
1648633430000|2022-03-30 09:43:50|217.33|214.93|217.41|215.01|217.41|215.01|217.33|214.93|0
1648633490000|2022-03-30 09:44:50|217.4|215|217.4|215|217.4|215|217.4|215|0
1648633510000|2022-03-30 09:45:10|217.57|215.17|217.57|215.17|217.57|215.17|217.57|215.17|0
1648633520000|2022-03-30 09:45:20|217.65|215.25|217.57|215.17|217.65|215.25|217.57|215.17|0
1648633530000|2022-03-30 09:45:30|217.4|215|217.4|215|217.4|215|217.4|215|0
1648633540000|2022-03-30 09:45:40|217.49|215.09|217.4|215|217.49|215.09|217.4|215|0
1648633550000|2022-03-30 09:45:50|217.49|215.09|217.56|215.16|217.56|215.16|217.49|215.09|0
1648633560000|2022-03-30 09:46:00|217.49|215.09|217.4|215|217.56|215.16|217.4|215|0
1648633570000|2022-03-30 09:46:10|217.33|214.93|217.24|214.84|217.33|214.93|217.24|214.84|0
1648633610000|2022-03-30 09:46:50|217.08|214.68|217.17|214.77|217.17|214.77|217.08|214.68|0
1648633620000|2022-03-30 09:47:00|217.08|214.68|217.08|214.68|217.08|214.68|217.08|214.68|0
1648633630000|2022-03-30 09:47:10|217.17|214.77|217.24|214.84|217.24|214.84|217.17|214.77|0
1648633640000|2022-03-30 09:47:20|217.08|214.68|217.24|214.84|217.24|214.84|217.08|214.68|0
1648633650000|2022-03-30 09:47:30|217.08|214.68|217.08|214.68|217.08|214.68|217.08|214.68|0
1648633660000|2022-03-30 09:47:40|216.92|214.52|216.92|214.52|216.92|214.52|216.92|214.52|0
1648633690000|2022-03-30 09:48:10|216.76|214.36|216.76|214.36|216.76|214.36|216.76|214.36|0
1648633700000|2022-03-30 09:48:20|216.92|214.52|216.76|214.36|216.92|214.52|216.76|214.36|0
1648633720000|2022-03-30 09:48:40|216.92|214.52|216.92|214.52|216.92|214.52|216.92|214.52|0
1648633730000|2022-03-30 09:48:50|216.84|214.44|216.76|214.36|216.92|214.52|216.76|214.36|0
1648633740000|2022-03-30 09:49:00|216.92|214.52|216.92|214.52|216.92|214.52|216.92|214.52|0
1648633760000|2022-03-30 09:49:20|217.08|214.68|217.24|214.84|217.24|214.84|217.08|214.68|0
1648633770000|2022-03-30 09:49:30|217.4|215|217.4|215|217.4|215|217.4|215|0
1648633780000|2022-03-30 09:49:40|217.56|215.16|217.72|215.32|217.72|215.32|217.56|215.16|0
1648633790000|2022-03-30 09:49:50|217.56|215.16|217.4|215|217.56|215.16|217.4|215|0
1648633800000|2022-03-30 09:50:00|217.56|215.16|217.4|215|217.56|215.16|217.4|215|0
1648633810000|2022-03-30 09:50:10|217.24|214.84|217.24|214.84|217.24|214.84|217.16|214.76|0
1648633820000|2022-03-30 09:50:20|217.16|214.76|217.16|214.76|217.24|214.84|217.16|214.76|0
1648633830000|2022-03-30 09:50:30|217.08|214.68|217.4|215|217.4|215|217.08|214.68|0
1648633850000|2022-03-30 09:50:50|217.32|214.92|217.24|214.84|217.4|215|217.24|214.84|0
1648633870000|2022-03-30 09:51:10|217.4|215|217.48|215.08|217.56|215.16|217.4|215|0
1648633880000|2022-03-30 09:51:20|217.56|215.16|217.48|215.08|217.56|215.16|217.48|215.08|0
1648633890000|2022-03-30 09:51:30|217.56|215.16|217.4|215|217.56|215.16|217.4|215|0
1648633900000|2022-03-30 09:51:40|217.32|214.92|217.24|214.84|217.32|214.92|217.24|214.84|0
1648633910000|2022-03-30 09:51:50|217.32|214.92|217.24|214.84|217.32|214.92|217.24|214.84|0
1648633920000|2022-03-30 09:52:00|217.4|215|217.4|215|217.4|215|217.4|215|0
1648633930000|2022-03-30 09:52:10|217.24|214.84|217.24|214.84|217.24|214.84|217.24|214.84|0
1648633940000|2022-03-30 09:52:20|217|214.6|216.92|214.52|217|214.6|216.92|214.52|0
1648633950000|2022-03-30 09:52:30|217|214.6|217.08|214.68|217.08|214.68|216.92|214.52|0
1648633960000|2022-03-30 09:52:40|216.92|214.52|216.92|214.52|216.92|214.52|216.92|214.52|0
1648633970000|2022-03-30 09:52:50|217.08|214.68|217.08|214.68|217.08|214.68|217.08|214.68|0
1648633990000|2022-03-30 09:53:10|216.92|214.52|216.92|214.52|216.92|214.52|216.92|214.52|0
1648634010000|2022-03-30 09:53:30|216.84|214.44|216.84|214.44|216.84|214.44|216.84|214.44|0
1648634020000|2022-03-30 09:53:40|216.92|214.52|216.76|214.36|216.92|214.52|216.76|214.36|0
1648634030000|2022-03-30 09:53:50|216.92|214.52|217.24|214.84|217.24|214.84|216.92|214.52|0
1648634040000|2022-03-30 09:54:00|217.08|214.68|217.24|214.84|217.24|214.84|217.08|214.68|0
1648634050000|2022-03-30 09:54:10|217.08|214.68|217.24|214.84|217.24|214.84|217.08|214.68|0
1648634080000|2022-03-30 09:54:40|218.2|215.8|218.2|215.8|218.2|215.8|218.2|215.8|0
1648634090000|2022-03-30 09:54:50|218.04|215.64|218.04|215.64|218.04|215.64|218.04|215.64|0
1648634100000|2022-03-30 09:55:00|218.2|215.8|218.36|215.96|218.36|215.96|218.04|215.64|0
1648634110000|2022-03-30 09:55:10|218.52|216.12|218.2|215.8|218.52|216.12|218.2|215.8|0
1648634120000|2022-03-30 09:55:20|218.36|215.96|217.88|215.48|218.36|215.96|217.88|215.48|0
1648634130000|2022-03-30 09:55:30|217.96|215.56|218.04|215.64|218.04|215.64|217.96|215.56|0
1648634140000|2022-03-30 09:55:40|217.96|215.56|218.04|215.64|218.04|215.64|217.96|215.56|0
1648634150000|2022-03-30 09:55:50|217.88|215.48|217.72|215.32|217.88|215.48|217.56|215.16|0
1648634160000|2022-03-30 09:56:00|217.56|215.16|217.56|215.16|217.56|215.16|217.56|215.16|0
1648634170000|2022-03-30 09:56:10|217.72|215.32|217.88|215.48|217.88|215.48|217.72|215.32|0
1648634180000|2022-03-30 09:56:20|217.56|215.16|217.72|215.32|217.72|215.32|217.56|215.16|0
1648634190000|2022-03-30 09:56:30|217.56|215.16|217.56|215.16|217.72|215.32|217.56|215.16|0
1648634200000|2022-03-30 09:56:40|217.72|215.32|217.88|215.48|217.88|215.48|217.72|215.32|0
1648634210000|2022-03-30 09:56:50|218.04|215.64|218.04|215.64|218.04|215.64|218.04|215.64|0
1648634220000|2022-03-30 09:57:00|217.88|215.48|217.88|215.48|217.88|215.48|217.88|215.48|0
1648634240000|2022-03-30 09:57:20|217.8|215.4|217.88|215.48|217.96|215.56|217.8|215.4|0
1648634250000|2022-03-30 09:57:30|217.72|215.32|217.72|215.32|217.88|215.48|217.72|215.32|0
1648634270000|2022-03-30 09:57:50|217.56|215.16|217.56|215.16|217.56|215.16|217.56|215.16|0
1648634280000|2022-03-30 09:58:00|217.4|215|217.56|215.16|217.72|215.32|217.4|215|0
1648634290000|2022-03-30 09:58:10|217.4|215|217.4|215|217.4|215|217.4|215|0
1648634300000|2022-03-30 09:58:20|217.72|215.32|217.72|215.32|217.8|215.4|217.72|215.32|0
1648634320000|2022-03-30 09:58:40|217.88|215.48|217.88|215.48|217.88|215.48|217.88|215.48|0
1648634340000|2022-03-30 09:59:00|217.96|215.56|217.88|215.48|217.96|215.56|217.88|215.48|0
1648634350000|2022-03-30 09:59:10|217.72|215.32|217.72|215.32|217.72|215.32|217.72|215.32|0
1648634360000|2022-03-30 09:59:20|217.56|215.16|217.56|215.16|217.56|215.16|217.56|215.16|0
1648634370000|2022-03-30 09:59:30|217.4|215|217.4|215|217.56|215.16|217.4|215|0
1648634380000|2022-03-30 09:59:40|217.24|214.84|217.24|214.84|217.24|214.84|217.24|214.84|0
1648634390000|2022-03-30 09:59:50|217.08|214.68|217.08|214.68|217.08|214.68|216.92|214.52|0
1648634400000|2022-03-30 10:00:00|217|214.6|220.3|217.9|220.3|217.9|217|214.6|0
1648634410000|2022-03-30 10:00:10|220.46|218.06|219.97|217.57|221.51|219.11|219.97|217.57|0
1648634420000|2022-03-30 10:00:20|219.65|217.25|219.09|216.69|219.65|217.25|219|216.6|0
1648634430000|2022-03-30 10:00:30|219.97|217.57|219.33|216.93|219.97|217.57|219.17|216.77|0
1648634440000|2022-03-30 10:00:40|220.22|217.82|219.33|216.93|220.22|217.82|219.33|216.93|0
1648634450000|2022-03-30 10:00:50|219.65|217.25|219.57|217.17|219.65|217.25|219.49|217.09|0
1648634460000|2022-03-30 10:01:00|219.65|217.25|219.57|217.17|219.65|217.25|219.49|217.09|0
1648634470000|2022-03-30 10:01:10|219.81|217.41|220.06|217.66|220.06|217.66|219.81|217.41|0
1648634480000|2022-03-30 10:01:20|219.97|217.57|219.57|217.17|219.97|217.57|219.57|217.17|0
1648634490000|2022-03-30 10:01:30|219.41|217.01|218.68|216.28|219.41|217.01|218.68|216.28|0
1648634500000|2022-03-30 10:01:40|218.84|216.44|218.84|216.44|218.84|216.44|218.68|216.28|0
1648634510000|2022-03-30 10:01:50|218.76|216.36|218.93|216.53|218.93|216.53|218.76|216.36|0
1648634520000|2022-03-30 10:02:00|218.84|216.44|218.93|216.53|218.93|216.53|218.84|216.44|0
1648634530000|2022-03-30 10:02:10|218.84|216.44|218.68|216.28|218.84|216.44|218.68|216.28|0
1648634540000|2022-03-30 10:02:20|218.44|216.04|217.88|215.48|218.44|216.04|217.88|215.48|0
1648634550000|2022-03-30 10:02:30|218.12|215.72|218.12|215.72|218.12|215.72|218.12|215.72|0
1648634560000|2022-03-30 10:02:40|218.36|215.96|218.68|216.28|218.68|216.28|218.36|215.96|0
1648634570000|2022-03-30 10:02:50|218.76|216.36|218.68|216.28|218.76|216.36|218.68|216.28|0
1648634580000|2022-03-30 10:03:00|218.84|216.44|219|216.6|219|216.6|218.84|216.44|0
1648634590000|2022-03-30 10:03:10|218.68|216.28|218.68|216.28|218.68|216.28|218.52|216.12|0
1648634600000|2022-03-30 10:03:20|218.6|216.2|218.52|216.12|218.68|216.28|218.52|216.12|0
1648634610000|2022-03-30 10:03:30|218.44|216.04|218.52|216.12|218.52|216.12|218.44|216.04|0
1648634620000|2022-03-30 10:03:40|218.44|216.04|218.2|215.8|218.44|216.04|218.2|215.8|0
1648634630000|2022-03-30 10:03:50|218.28|215.88|218.52|216.12|218.52|216.12|218.2|215.8|0
1648634640000|2022-03-30 10:04:00|218.36|215.96|218.36|215.96|218.36|215.96|218.2|215.8|0
1648634650000|2022-03-30 10:04:10|218.2|215.8|218.36|215.96|218.36|215.96|218.2|215.8|0
1648634660000|2022-03-30 10:04:20|218.44|216.04|218.36|215.96|218.44|216.04|218.36|215.96|0
1648634670000|2022-03-30 10:04:30|218.28|215.88|218.36|215.96|218.36|215.96|218.28|215.88|0
1648634680000|2022-03-30 10:04:40|218.52|216.12|218.68|216.28|218.68|216.28|218.52|216.12|0
1648634690000|2022-03-30 10:04:50|218.52|216.12|218.52|216.12|218.52|216.12|218.52|216.12|0
1648634700000|2022-03-30 10:05:00|218.28|215.88|218.2|215.8|218.36|215.96|218.2|215.8|0
1648634710000|2022-03-30 10:05:10|217.88|215.48|217.8|215.4|217.88|215.48|217.8|215.4|0
1648634720000|2022-03-30 10:05:20|217.88|215.48|218.04|215.64|218.04|215.64|217.88|215.48|0
1648634730000|2022-03-30 10:05:30|217.96|215.56|217.88|215.48|217.96|215.56|217.88|215.48|0
1648634740000|2022-03-30 10:05:40|217.96|215.56|217.96|215.56|217.96|215.56|217.88|215.48|0
1648634750000|2022-03-30 10:05:50|217.87|215.47|217.87|215.47|217.87|215.47|217.87|215.47|0
1648634760000|2022-03-30 10:06:00|217.71|215.31|217.71|215.31|217.71|215.31|217.71|215.31|0
1648634770000|2022-03-30 10:06:10|217.64|215.24|218.12|215.72|218.2|215.8|217.64|215.24|0
1648634780000|2022-03-30 10:06:20|218.04|215.64|218.04|215.64|218.04|215.64|218.04|215.64|0
1648634790000|2022-03-30 10:06:30|218.36|215.96|218.36|215.96|218.36|215.96|218.2|215.8|0
1648634800000|2022-03-30 10:06:40|218.52|216.12|218.52|216.12|218.52|216.12|218.52|216.12|0
1648634810000|2022-03-30 10:06:50|218.84|216.44|218.84|216.44|219|216.6|218.84|216.44|0
1648634820000|2022-03-30 10:07:00|218.76|216.36|218.84|216.44|218.84|216.44|218.76|216.36|0
1648634830000|2022-03-30 10:07:10|219.08|216.68|218.84|216.44|219.16|216.76|218.84|216.44|0
1648634840000|2022-03-30 10:07:20|218.76|216.36|219.32|216.92|219.32|216.92|218.76|216.36|0
1648634850000|2022-03-30 10:07:30|219.25|216.85|219.16|216.76|219.25|216.85|219.16|216.76|0
1648634860000|2022-03-30 10:07:40|219.08|216.68|219.25|216.85|219.25|216.85|219.08|216.68|0
1648634870000|2022-03-30 10:07:50|219.32|216.92|220.13|217.73|220.13|217.73|219.32|216.92|0
1648634880000|2022-03-30 10:08:00|219.97|217.57|220.29|217.89|220.29|217.89|219.97|217.57|0
1648634890000|2022-03-30 10:08:10|220.13|217.73|220.13|217.73|220.13|217.73|219.97|217.57|0
1648634900000|2022-03-30 10:08:20|220.21|217.81|220.94|218.54|220.94|218.54|220.21|217.81|0
1648634910000|2022-03-30 10:08:30|220.78|218.38|220.78|218.38|220.78|218.38|220.61|218.21|0
1648634920000|2022-03-30 10:08:40|220.7|218.3|220.86|218.46|220.86|218.46|220.7|218.3|0
1648634930000|2022-03-30 10:08:50|221.02|218.62|220.78|218.38|221.02|218.62|220.78|218.38|0
1648634940000|2022-03-30 10:09:00|220.86|218.46|220.61|218.21|220.86|218.46|220.61|218.21|0
1648634950000|2022-03-30 10:09:10|220.78|218.38|220.54|218.14|220.78|218.38|220.45|218.05|0
1648634960000|2022-03-30 10:09:20|220.61|218.21|220.78|218.38|220.86|218.46|220.61|218.21|0
1648634970000|2022-03-30 10:09:30|220.86|218.46|220.78|218.38|220.86|218.46|220.7|218.3|0
1648634980000|2022-03-30 10:09:40|220.7|218.3|220.61|218.21|220.78|218.38|220.61|218.21|0
1648634990000|2022-03-30 10:09:50|220.7|218.3|220.7|218.3|220.78|218.38|220.7|218.3|0
1648635000000|2022-03-30 10:10:00|220.78|218.38|220.94|218.54|220.94|218.54|220.78|218.38|0
1648635010000|2022-03-30 10:10:10|221.02|218.62|221.26|218.86|221.26|218.86|221.02|218.62|0
1648635020000|2022-03-30 10:10:20|221.1|218.7|221.1|218.7|221.1|218.7|221.1|218.7|0
1648635030000|2022-03-30 10:10:30|221.18|218.78|221.1|218.7|221.18|218.78|221.1|218.7|0
1648635040000|2022-03-30 10:10:40|221.02|218.62|220.94|218.54|221.02|218.62|220.94|218.54|0
1648635050000|2022-03-30 10:10:50|221.1|218.7|221.1|218.7|221.1|218.7|221.1|218.7|0
1648635060000|2022-03-30 10:11:00|221.18|218.78|221.1|218.7|221.18|218.78|221.1|218.7|0
1648635070000|2022-03-30 10:11:10|221.26|218.86|220.94|218.54|221.26|218.86|220.94|218.54|0
1648635080000|2022-03-30 10:11:20|220.86|218.46|220.61|218.21|220.86|218.46|220.61|218.21|0
1648635090000|2022-03-30 10:11:30|220.7|218.3|220.7|218.3|220.7|218.3|220.7|218.3|0
1648635100000|2022-03-30 10:11:40|220.77|218.37|220.29|217.89|220.77|218.37|220.29|217.89|0
1648635110000|2022-03-30 10:11:50|220.21|217.81|220.37|217.97|220.37|217.97|220.21|217.81|0
1648635120000|2022-03-30 10:12:00|220.29|217.89|220.29|217.89|220.29|217.89|220.29|217.89|0
1648635130000|2022-03-30 10:12:10|220.21|217.81|220.29|217.89|220.29|217.89|219.97|217.57|0
1648635140000|2022-03-30 10:12:20|220.45|218.05|220.21|217.81|220.45|218.05|220.13|217.73|0
1648635150000|2022-03-30 10:12:30|220.29|217.89|220.61|218.21|220.7|218.3|220.29|217.89|0
1648635160000|2022-03-30 10:12:40|220.77|218.37|220.94|218.54|220.94|218.54|220.77|218.37|0
1648635170000|2022-03-30 10:12:50|220.61|218.21|220.7|218.3|220.7|218.3|220.61|218.21|0
1648635180000|2022-03-30 10:13:00|220.53|218.13|220.7|218.3|220.7|218.3|220.53|218.13|0
1648635190000|2022-03-30 10:13:10|220.61|218.21|220.77|218.37|220.77|218.37|220.61|218.21|0
1648635200000|2022-03-30 10:13:20|220.94|218.54|220.7|218.3|220.94|218.54|220.7|218.3|0
1648635210000|2022-03-30 10:13:30|220.77|218.37|220.94|218.54|220.94|218.54|220.77|218.37|0
1648635220000|2022-03-30 10:13:40|220.86|218.46|220.53|218.13|220.86|218.46|220.53|218.13|0
1648635230000|2022-03-30 10:13:50|220.45|218.05|220.53|218.13|220.53|218.13|220.45|218.05|0
1648635240000|2022-03-30 10:14:00|220.61|218.21|220.61|218.21|220.61|218.21|220.61|218.21|0
1648635250000|2022-03-30 10:14:10|220.53|218.13|220.61|218.21|220.61|218.21|220.45|218.05|0
1648635260000|2022-03-30 10:14:20|221.1|218.7|221.1|218.7|221.1|218.7|220.93|218.53|0
1648635280000|2022-03-30 10:14:40|221.02|218.62|221.02|218.62|221.02|218.62|220.77|218.37|0
1648635290000|2022-03-30 10:14:50|220.93|218.53|220.61|218.21|220.93|218.53|220.61|218.21|0
1648635300000|2022-03-30 10:15:00|220.53|218.13|220.53|218.13|220.53|218.13|220.53|218.13|0
1648635310000|2022-03-30 10:15:10|220.45|218.05|220.37|217.97|220.45|218.05|220.29|217.89|0
1648635320000|2022-03-30 10:15:20|220.29|217.89|220.37|217.97|220.45|218.05|220.29|217.89|0
1648635330000|2022-03-30 10:15:30|220.53|218.13|220.86|218.46|220.93|218.53|220.53|218.13|0
1648635340000|2022-03-30 10:15:40|220.77|218.37|220.61|218.21|220.77|218.37|220.61|218.21|0
1648635350000|2022-03-30 10:15:50|220.69|218.29|221.02|218.62|221.02|218.62|220.69|218.29|0
1648635360000|2022-03-30 10:16:00|220.93|218.53|221.1|218.7|221.1|218.7|220.93|218.53|0
1648635370000|2022-03-30 10:16:10|221.02|218.62|220.93|218.53|221.02|218.62|220.93|218.53|0
1648635380000|2022-03-30 10:16:20|221.1|218.7|221.1|218.7|221.1|218.7|221.1|218.7|0
1648635390000|2022-03-30 10:16:30|221.42|219.02|221.58|219.18|221.58|219.18|221.42|219.02|0
1648635400000|2022-03-30 10:16:40|221.5|219.1|221.58|219.18|221.58|219.18|221.5|219.1|0
1648635410000|2022-03-30 10:16:50|221.74|219.34|221.91|219.51|221.91|219.51|221.74|219.34|0
1648635420000|2022-03-30 10:17:00|221.99|219.59|221.58|219.18|221.99|219.59|221.58|219.18|0
1648635430000|2022-03-30 10:17:10|221.5|219.1|221.91|219.51|221.91|219.51|221.5|219.1|0
1648635440000|2022-03-30 10:17:20|222.07|219.67|222.39|219.99|222.39|219.99|222.07|219.67|0
1648635450000|2022-03-30 10:17:30|222.23|219.83|222.39|219.99|222.39|219.99|222.23|219.83|0
1648635460000|2022-03-30 10:17:40|222.32|219.92|222.23|219.83|222.32|219.92|222.23|219.83|0
1648635470000|2022-03-30 10:17:50|222.07|219.67|222.07|219.67|222.07|219.67|222.07|219.67|0
1648635480000|2022-03-30 10:18:00|222.15|219.75|222.23|219.83|222.39|219.99|222.15|219.75|0
1648635490000|2022-03-30 10:18:10|221.83|219.43|221.42|219.02|221.91|219.51|221.42|219.02|0
1648635500000|2022-03-30 10:18:20|221.67|219.27|221.74|219.34|221.74|219.34|221.67|219.27|0
1648635510000|2022-03-30 10:18:30|221.58|219.18|221.58|219.18|221.58|219.18|221.58|219.18|0
1648635520000|2022-03-30 10:18:40|221.74|219.34|221.5|219.1|221.74|219.34|221.5|219.1|0
1648635530000|2022-03-30 10:18:50|221.42|219.02|221.58|219.18|221.58|219.18|221.42|219.02|0
1648635540000|2022-03-30 10:19:00|221.42|219.02|220.77|218.37|221.42|219.02|220.77|218.37|0
1648635550000|2022-03-30 10:19:10|220.61|218.21|220.61|218.21|220.61|218.21|220.61|218.21|0
1648635560000|2022-03-30 10:19:20|220.45|218.05|220.53|218.13|220.53|218.13|220.45|218.05|0
1648635570000|2022-03-30 10:19:30|220.61|218.21|221.09|218.69|221.09|218.69|220.61|218.21|0
1648635580000|2022-03-30 10:19:40|221.18|218.78|220.93|218.53|221.18|218.78|220.93|218.53|0
1648635590000|2022-03-30 10:19:50|220.77|218.37|220.45|218.05|220.77|218.37|220.45|218.05|0
1648635600000|2022-03-30 10:20:00|220.61|218.21|220.12|217.72|220.61|218.21|220.12|217.72|0
1648635610000|2022-03-30 10:20:10|220.21|217.81|220.12|217.72|220.21|217.81|220.12|217.72|0
1648635620000|2022-03-30 10:20:20|220.28|217.88|220.28|217.88|220.28|217.88|220.28|217.88|0
1648635630000|2022-03-30 10:20:30|220.37|217.97|220.45|218.05|220.45|218.05|220.28|217.88|0
1648635640000|2022-03-30 10:20:40|220.77|218.37|220.77|218.37|220.77|218.37|220.77|218.37|0
1648635650000|2022-03-30 10:20:50|220.61|218.21|220.77|218.37|220.77|218.37|220.61|218.21|0
1648635660000|2022-03-30 10:21:00|220.69|218.29|220.77|218.37|220.77|218.37|220.61|218.21|0
1648635670000|2022-03-30 10:21:10|220.93|218.53|220.45|218.05|220.93|218.53|220.45|218.05|0
1648635680000|2022-03-30 10:21:20|220.61|218.21|220.45|218.05|220.61|218.21|220.45|218.05|0
1648635690000|2022-03-30 10:21:30|220.37|217.97|220.28|217.88|220.37|217.97|220.28|217.88|0
1648635700000|2022-03-30 10:21:40|220.45|218.05|220.45|218.05|220.45|218.05|220.45|218.05|0
1648635710000|2022-03-30 10:21:50|220.37|217.97|220.61|218.21|220.61|218.21|220.37|217.97|0
1648635720000|2022-03-30 10:22:00|220.53|218.13|220.61|218.21|220.61|218.21|220.45|218.05|0
1648635730000|2022-03-30 10:22:10|220.53|218.13|220.44|218.04|220.61|218.21|220.44|218.04|0
1648635740000|2022-03-30 10:22:20|220.61|218.21|220.53|218.13|220.61|218.21|220.53|218.13|0
1648635750000|2022-03-30 10:22:30|220.44|218.04|220.61|218.21|220.61|218.21|220.44|218.04|0
1648635760000|2022-03-30 10:22:40|220.53|218.13|220.53|218.13|220.53|218.13|220.53|218.13|0
1648635770000|2022-03-30 10:22:50|220.44|218.04|220.44|218.04|220.44|218.04|220.44|218.04|0
1648635780000|2022-03-30 10:23:00|220.28|217.88|220.61|218.21|220.61|218.21|220.28|217.88|0
1648635790000|2022-03-30 10:23:10|220.77|218.37|220.77|218.37|220.77|218.37|220.77|218.37|0
1648635800000|2022-03-30 10:23:20|220.69|218.29|220.69|218.29|220.69|218.29|220.69|218.29|0
1648635810000|2022-03-30 10:23:30|220.77|218.37|220.69|218.29|220.77|218.37|220.69|218.29|0
1648635820000|2022-03-30 10:23:40|220.44|218.04|220.37|217.97|220.44|218.04|220.37|217.97|0
1648635830000|2022-03-30 10:23:50|220.28|217.88|220.28|217.88|220.28|217.88|220.12|217.72|0
1648635840000|2022-03-30 10:24:00|220.12|217.72|219.96|217.56|220.12|217.72|219.96|217.56|0
1648635850000|2022-03-30 10:24:10|219.8|217.4|219.88|217.48|219.88|217.48|219.8|217.4|0
1648635860000|2022-03-30 10:24:20|219.8|217.4|219.8|217.4|219.88|217.48|219.8|217.4|0
1648635870000|2022-03-30 10:24:30|219.96|217.56|220.04|217.64|220.12|217.72|219.96|217.56|0
1648635880000|2022-03-30 10:24:40|219.96|217.56|219.8|217.4|219.96|217.56|219.8|217.4|0
1648635890000|2022-03-30 10:24:50|219.72|217.32|219.8|217.4|219.8|217.4|219.72|217.32|0
1648635900000|2022-03-30 10:25:00|219.88|217.48|219.96|217.56|219.96|217.56|219.8|217.4|0
1648635910000|2022-03-30 10:25:10|220.04|217.64|219.96|217.56|220.12|217.72|219.96|217.56|0
1648635920000|2022-03-30 10:25:20|219.8|217.4|219.8|217.4|219.8|217.4|219.8|217.4|0
1648635930000|2022-03-30 10:25:30|219.96|217.56|219.96|217.56|219.96|217.56|219.96|217.56|0
1648635940000|2022-03-30 10:25:40|220.04|217.64|219.96|217.56|220.12|217.72|219.96|217.56|0
1648635950000|2022-03-30 10:25:50|220.12|217.72|220.12|217.72|220.12|217.72|220.12|217.72|0
1648635960000|2022-03-30 10:26:00|219.96|217.56|219.8|217.4|219.96|217.56|219.72|217.32|0
1648635970000|2022-03-30 10:26:10|219.47|217.07|219.8|217.4|219.8|217.4|219.47|217.07|0
1648635980000|2022-03-30 10:26:20|219.72|217.32|219.63|217.23|219.72|217.32|219.63|217.23|0
1648635990000|2022-03-30 10:26:30|219.47|217.07|219.31|216.91|219.47|217.07|219.31|216.91|0
1648636000000|2022-03-30 10:26:40|219.47|217.07|219.47|217.07|219.47|217.07|219.47|217.07|0
1648636010000|2022-03-30 10:26:50|219.15|216.75|219.15|216.75|219.15|216.75|219.15|216.75|0
1648636020000|2022-03-30 10:27:00|219.31|216.91|219.15|216.75|219.31|216.91|219.15|216.75|0
1648636030000|2022-03-30 10:27:10|219.31|216.91|219.15|216.75|219.31|216.91|219.15|216.75|0
1648636040000|2022-03-30 10:27:20|219.47|217.07|219.47|217.07|219.47|217.07|219.47|217.07|0
1648636050000|2022-03-30 10:27:30|219.31|216.91|219.8|217.4|219.8|217.4|219.31|216.91|0
1648636060000|2022-03-30 10:27:40|219.63|217.23|219.8|217.4|219.8|217.4|219.63|217.23|0
1648636070000|2022-03-30 10:27:50|219.63|217.23|219.8|217.4|219.8|217.4|219.63|217.23|0
1648636080000|2022-03-30 10:28:00|219.88|217.48|220.04|217.64|220.04|217.64|219.88|217.48|0
1648636090000|2022-03-30 10:28:10|219.96|217.56|219.8|217.4|219.96|217.56|219.8|217.4|0
1648636100000|2022-03-30 10:28:20|219.63|217.23|219.8|217.4|219.96|217.56|219.63|217.23|0
1648636110000|2022-03-30 10:28:30|219.88|217.48|219.96|217.56|219.96|217.56|219.88|217.48|0
1648636120000|2022-03-30 10:28:40|219.79|217.39|219.96|217.56|219.96|217.56|219.79|217.39|0
1648636130000|2022-03-30 10:28:50|220.28|217.88|220.04|217.64|220.28|217.88|220.04|217.64|0
1648636140000|2022-03-30 10:29:00|219.96|217.56|220.12|217.72|220.12|217.72|219.96|217.56|0
1648636150000|2022-03-30 10:29:10|220.04|217.64|220.04|217.64|220.04|217.64|219.96|217.56|0
1648636160000|2022-03-30 10:29:20|219.96|217.56|219.96|217.56|219.96|217.56|219.96|217.56|0
1648636170000|2022-03-30 10:29:30|220.12|217.72|220.12|217.72|220.12|217.72|220.12|217.72|0
1648636180000|2022-03-30 10:29:40|219.96|217.56|219.96|217.56|219.96|217.56|219.96|217.56|0
1648636200000|2022-03-30 10:30:00|220.04|217.64|219.79|217.39|220.04|217.64|219.79|217.39|0
1648636210000|2022-03-30 10:30:10|220.12|217.72|220.12|217.72|220.12|217.72|220.12|217.72|0
1648636220000|2022-03-30 10:30:20|220.04|217.64|219.72|217.32|220.04|217.64|219.72|217.32|0
1648636230000|2022-03-30 10:30:30|219.88|217.48|219.96|217.56|219.96|217.56|219.79|217.39|0
1648636250000|2022-03-30 10:30:50|219.88|217.48|219.96|217.56|219.96|217.56|219.88|217.48|0
1648636260000|2022-03-30 10:31:00|220.2|217.8|220.12|217.72|220.2|217.8|220.12|217.72|0
1648636270000|2022-03-30 10:31:10|219.96|217.56|219.96|217.56|219.96|217.56|219.96|217.56|0
1648636280000|2022-03-30 10:31:20|220.04|217.64|219.88|217.48|220.04|217.64|219.88|217.48|0
1648636290000|2022-03-30 10:31:30|219.63|217.23|219.79|217.39|219.79|217.39|219.63|217.23|0
1648636310000|2022-03-30 10:31:50|219.63|217.23|219.63|217.23|219.63|217.23|219.63|217.23|0
1648636330000|2022-03-30 10:32:10|219.55|217.15|219.55|217.15|219.55|217.15|219.47|217.07|0
1648636340000|2022-03-30 10:32:20|219.63|217.23|219.63|217.23|219.79|217.39|219.63|217.23|0
1648636350000|2022-03-30 10:32:30|219.47|217.07|219.63|217.23|219.63|217.23|219.47|217.07|0
1648636370000|2022-03-30 10:32:50|219.47|217.07|219.47|217.07|219.47|217.07|219.47|217.07|0
1648636390000|2022-03-30 10:33:10|219.63|217.23|219.63|217.23|219.63|217.23|219.63|217.23|0
1648636400000|2022-03-30 10:33:20|219.47|217.07|219.63|217.23|219.63|217.23|219.47|217.07|0
1648636410000|2022-03-30 10:33:30|219.79|217.39|219.79|217.39|219.79|217.39|219.71|217.31|0
1648636420000|2022-03-30 10:33:40|219.63|217.23|219.63|217.23|219.63|217.23|219.63|217.23|0
1648636440000|2022-03-30 10:34:00|219.47|217.07|219.47|217.07|219.47|217.07|219.47|217.07|0
1648636450000|2022-03-30 10:34:10|219.63|217.23|219.47|217.07|219.63|217.23|219.47|217.07|0
1648636460000|2022-03-30 10:34:20|219.63|217.23|219.63|217.23|219.63|217.23|219.63|217.23|0
1648636490000|2022-03-30 10:34:50|219.71|217.31|219.63|217.23|219.71|217.31|219.63|217.23|0
1648636500000|2022-03-30 10:35:00|219.71|217.31|219.63|217.23|219.71|217.31|219.63|217.23|0
1648636510000|2022-03-30 10:35:10|219.47|217.07|219.47|217.07|219.47|217.07|219.47|217.07|0
1648636520000|2022-03-30 10:35:20|219.63|217.23|219.63|217.23|219.63|217.23|219.55|217.15|0
1648636540000|2022-03-30 10:35:40|219.79|217.39|219.79|217.39|219.79|217.39|219.79|217.39|0
1648636550000|2022-03-30 10:35:50|219.63|217.23|219.63|217.23|219.63|217.23|219.63|217.23|0
1648636570000|2022-03-30 10:36:10|219.47|217.07|219.31|216.91|219.47|217.07|219.31|216.91|0
1648636580000|2022-03-30 10:36:20|219.15|216.75|219.31|216.91|219.31|216.91|219.15|216.75|0
1648636590000|2022-03-30 10:36:30|219.47|217.07|219.39|216.99|219.47|217.07|219.39|216.99|0
1648636600000|2022-03-30 10:36:40|219.31|216.91|219.31|216.91|219.31|216.91|219.31|216.91|0
1648636610000|2022-03-30 10:36:50|219.39|216.99|219.39|216.99|219.39|216.99|219.39|216.99|0
1648636620000|2022-03-30 10:37:00|219.31|216.91|219.47|217.07|219.63|217.23|219.31|216.91|0
1648636630000|2022-03-30 10:37:10|219.55|217.15|219.47|217.07|219.55|217.15|219.47|217.07|0
1648636650000|2022-03-30 10:37:30|219.31|216.91|219.31|216.91|219.31|216.91|219.31|216.91|0
1648636660000|2022-03-30 10:37:40|219.39|216.99|219.39|216.99|219.39|216.99|219.39|216.99|0
1648636670000|2022-03-30 10:37:50|219.31|216.91|219.31|216.91|219.31|216.91|219.31|216.91|0
1648636680000|2022-03-30 10:38:00|219.39|216.99|219.39|216.99|219.39|216.99|219.39|216.99|0
1648636690000|2022-03-30 10:38:10|219.31|216.91|219.31|216.91|219.39|216.99|219.31|216.91|0
1648636700000|2022-03-30 10:38:20|219.39|216.99|219.31|216.91|219.39|216.99|219.31|216.91|0
1648636710000|2022-03-30 10:38:30|219.47|217.07|219.47|217.07|219.47|217.07|219.47|217.07|0
1648636720000|2022-03-30 10:38:40|219.39|216.99|219.31|216.91|219.39|216.99|219.31|216.91|0
1648636730000|2022-03-30 10:38:50|219.39|216.99|219.31|216.91|219.39|216.99|219.31|216.91|0
1648636750000|2022-03-30 10:39:10|219.14|216.74|218.98|216.58|219.14|216.74|218.98|216.58|0
1648636760000|2022-03-30 10:39:20|218.91|216.51|218.91|216.51|218.98|216.58|218.82|216.42|0
1648636770000|2022-03-30 10:39:30|218.98|216.58|218.98|216.58|218.98|216.58|218.98|216.58|0
1648636790000|2022-03-30 10:39:50|218.82|216.42|219.14|216.74|219.14|216.74|218.82|216.42|0
1648636800000|2022-03-30 10:40:00|219.47|217.07|219.63|217.23|219.63|217.23|219.47|217.07|0
1648636810000|2022-03-30 10:40:10|219.47|217.07|219.47|217.07|219.63|217.23|219.47|217.07|0
1648636820000|2022-03-30 10:40:20|219.3|216.9|219.3|216.9|219.3|216.9|219.3|216.9|0
1648636830000|2022-03-30 10:40:30|218.98|216.58|219.14|216.74|219.14|216.74|218.98|216.58|0
1648636840000|2022-03-30 10:40:40|219.3|216.9|219.14|216.74|219.3|216.9|219.14|216.74|0
1648636850000|2022-03-30 10:40:50|219.3|216.9|219.47|217.07|219.47|217.07|219.3|216.9|0
1648636860000|2022-03-30 10:41:00|219.3|216.9|219.23|216.83|219.47|217.07|219.23|216.83|0
1648636870000|2022-03-30 10:41:10|219.3|216.9|219.3|216.9|219.39|216.99|219.3|216.9|0
1648636880000|2022-03-30 10:41:20|219.23|216.83|218.98|216.58|219.23|216.83|218.98|216.58|0
1648636890000|2022-03-30 10:41:30|218.82|216.42|218.66|216.26|218.82|216.42|218.66|216.26|0
1648636900000|2022-03-30 10:41:40|218.82|216.42|218.66|216.26|218.82|216.42|218.66|216.26|0
1648636920000|2022-03-30 10:42:00|218.74|216.34|218.74|216.34|218.74|216.34|218.74|216.34|0
1648636930000|2022-03-30 10:42:10|218.66|216.26|218.66|216.26|218.66|216.26|218.66|216.26|0
1648636940000|2022-03-30 10:42:20|218.82|216.42|218.82|216.42|218.98|216.58|218.82|216.42|0
1648636950000|2022-03-30 10:42:30|218.98|216.58|218.98|216.58|218.98|216.58|218.9|216.5|0
1648636960000|2022-03-30 10:42:40|218.9|216.5|218.9|216.5|218.9|216.5|218.9|216.5|0
1648636970000|2022-03-30 10:42:50|218.66|216.26|218.5|216.1|218.66|216.26|218.5|216.1|0
1648636980000|2022-03-30 10:43:00|218.34|215.94|218.5|216.1|218.5|216.1|218.34|215.94|0
1648637000000|2022-03-30 10:43:20|218.66|216.26|218.5|216.1|218.66|216.26|218.5|216.1|0
1648637010000|2022-03-30 10:43:30|218.66|216.26|218.5|216.1|218.66|216.26|218.5|216.1|0
1648637020000|2022-03-30 10:43:40|218.34|215.94|218.34|215.94|218.34|215.94|218.34|215.94|0
1648637040000|2022-03-30 10:44:00|218.5|216.1|218.82|216.42|218.98|216.58|218.5|216.1|0
1648637050000|2022-03-30 10:44:10|218.98|216.58|218.82|216.42|219.14|216.74|218.82|216.42|0
1648637060000|2022-03-30 10:44:20|218.9|216.5|218.9|216.5|218.9|216.5|218.9|216.5|0
1648637070000|2022-03-30 10:44:30|218.82|216.42|218.98|216.58|218.98|216.58|218.82|216.42|0
1648637080000|2022-03-30 10:44:40|219.14|216.74|218.9|216.5|219.14|216.74|218.9|216.5|0
1648637090000|2022-03-30 10:44:50|218.98|216.58|218.9|216.5|218.98|216.58|218.82|216.42|0
1648637100000|2022-03-30 10:45:00|218.82|216.42|218.82|216.42|218.82|216.42|218.74|216.34|0
1648637110000|2022-03-30 10:45:10|218.66|216.26|218.5|216.1|218.66|216.26|218.5|216.1|0
1648637120000|2022-03-30 10:45:20|218.34|215.94|218.34|215.94|218.34|215.94|218.34|215.94|0
1648637140000|2022-03-30 10:45:40|218.5|216.1|218.5|216.1|218.5|216.1|218.5|216.1|0
1648637150000|2022-03-30 10:45:50|218.66|216.26|218.5|216.1|218.66|216.26|218.5|216.1|0
1648637160000|2022-03-30 10:46:00|218.17|215.77|218.01|215.61|218.17|215.77|218.01|215.61|0
1648637170000|2022-03-30 10:46:10|218.17|215.77|218.01|215.61|218.17|215.77|218.01|215.61|0
1648637190000|2022-03-30 10:46:30|218.17|215.77|218.01|215.61|218.17|215.77|218.01|215.61|0
1648637200000|2022-03-30 10:46:40|218.1|215.7|218.17|215.77|218.17|215.77|218.1|215.7|0
1648637210000|2022-03-30 10:46:50|218.1|215.7|218.01|215.61|218.1|215.7|218.01|215.61|0
1648637220000|2022-03-30 10:47:00|217.85|215.45|217.85|215.45|217.85|215.45|217.85|215.45|0
1648637240000|2022-03-30 10:47:20|217.69|215.29|217.69|215.29|217.69|215.29|217.69|215.29|0
1648637250000|2022-03-30 10:47:30|217.53|215.13|217.37|214.97|217.53|215.13|217.37|214.97|0
1648637260000|2022-03-30 10:47:40|217.21|214.81|217.37|214.97|217.37|214.97|217.21|214.81|0
1648637270000|2022-03-30 10:47:50|217.21|214.81|217.37|214.97|217.37|214.97|217.21|214.81|0
1648637280000|2022-03-30 10:48:00|217.45|215.05|217.45|215.05|217.45|215.05|217.45|215.05|0
1648637290000|2022-03-30 10:48:10|217.37|214.97|217.21|214.81|217.37|214.97|217.21|214.81|0
1648637300000|2022-03-30 10:48:20|217.13|214.73|217.05|214.65|217.21|214.81|217.05|214.65|0
1648637310000|2022-03-30 10:48:30|216.73|214.33|216.73|214.33|216.73|214.33|216.73|214.33|0
1648637320000|2022-03-30 10:48:40|216.65|214.25|216.89|214.49|216.89|214.49|216.65|214.25|0
1648637330000|2022-03-30 10:48:50|216.73|214.33|216.73|214.33|216.73|214.33|216.73|214.33|0
1648637340000|2022-03-30 10:49:00|216.89|214.49|216.89|214.49|216.89|214.49|216.89|214.49|0
1648637350000|2022-03-30 10:49:10|217.05|214.65|217.05|214.65|217.05|214.65|217.05|214.65|0
1648637360000|2022-03-30 10:49:20|217.21|214.81|217.05|214.65|217.21|214.81|217.05|214.65|0
1648637370000|2022-03-30 10:49:30|217.21|214.81|217.21|214.81|217.21|214.81|217.21|214.81|0
1648637380000|2022-03-30 10:49:40|217.05|214.65|217.05|214.65|217.05|214.65|217.05|214.65|0
1648637390000|2022-03-30 10:49:50|217.13|214.73|217.13|214.73|217.13|214.73|217.05|214.65|0
1648637400000|2022-03-30 10:50:00|217.21|214.81|217.21|214.81|217.21|214.81|217.21|214.81|0
1648637410000|2022-03-30 10:50:10|217.05|214.65|217.05|214.65|217.05|214.65|217.05|214.65|0
1648637420000|2022-03-30 10:50:20|217.37|214.97|217.37|214.97|217.37|214.97|217.37|214.97|0
1648637430000|2022-03-30 10:50:30|217.21|214.81|217.37|214.97|217.37|214.97|217.21|214.81|0
1648637440000|2022-03-30 10:50:40|217.29|214.89|217.21|214.81|217.29|214.89|217.21|214.81|0
1648637450000|2022-03-30 10:50:50|217.05|214.65|217.13|214.73|217.13|214.73|217.05|214.65|0
1648637460000|2022-03-30 10:51:00|217.21|214.81|217.21|214.81|217.21|214.81|217.13|214.73|0
1648637470000|2022-03-30 10:51:10|217.05|214.65|216.89|214.49|217.13|214.73|216.89|214.49|0
1648637480000|2022-03-30 10:51:20|217.05|214.65|217.05|214.65|217.05|214.65|217.05|214.65|0
1648637500000|2022-03-30 10:51:40|216.97|214.57|216.97|214.57|217.05|214.65|216.97|214.57|0
1648637510000|2022-03-30 10:51:50|216.73|214.33|216.97|214.57|217.05|214.65|216.73|214.33|0
1648637520000|2022-03-30 10:52:00|217.05|214.65|217.05|214.65|217.05|214.65|216.97|214.57|0
1648637530000|2022-03-30 10:52:10|216.89|214.49|216.81|214.41|216.89|214.49|216.81|214.41|0
1648637540000|2022-03-30 10:52:20|216.89|214.49|216.89|214.49|216.89|214.49|216.89|214.49|0
1648637550000|2022-03-30 10:52:30|216.97|214.57|216.89|214.49|216.97|214.57|216.89|214.49|0
1648637560000|2022-03-30 10:52:40|216.73|214.33|216.73|214.33|216.73|214.33|216.73|214.33|0
1648637570000|2022-03-30 10:52:50|216.65|214.25|216.57|214.17|216.65|214.25|216.57|214.17|0
1648637590000|2022-03-30 10:53:10|216.73|214.33|216.73|214.33|216.73|214.33|216.65|214.25|0
1648637600000|2022-03-30 10:53:20|216.65|214.25|216.73|214.33|216.73|214.33|216.65|214.25|0
1648637610000|2022-03-30 10:53:30|216.57|214.17|216.25|213.85|216.57|214.17|216.25|213.85|0
1648637630000|2022-03-30 10:53:50|216.41|214.01|216.49|214.09|216.49|214.09|216.41|214.01|0
1648637640000|2022-03-30 10:54:00|216.57|214.17|216.41|214.01|216.57|214.17|216.41|214.01|0
1648637650000|2022-03-30 10:54:10|216.57|214.17|216.73|214.33|216.73|214.33|216.57|214.17|0
1648637660000|2022-03-30 10:54:20|216.89|214.49|216.89|214.49|216.89|214.49|216.89|214.49|0
1648637670000|2022-03-30 10:54:30|216.81|214.41|216.89|214.49|216.89|214.49|216.81|214.41|0
1648637680000|2022-03-30 10:54:40|216.81|214.41|216.89|214.49|216.89|214.49|216.81|214.41|0
1648637690000|2022-03-30 10:54:50|216.81|214.41|216.73|214.33|216.81|214.41|216.65|214.25|0
1648637700000|2022-03-30 10:55:00|216.65|214.25|216.49|214.09|216.65|214.25|216.49|214.09|0
1648637710000|2022-03-30 10:55:10|216.4|214|216.72|214.32|216.72|214.32|216.4|214|0
1648637720000|2022-03-30 10:55:20|216.81|214.41|216.88|214.48|216.88|214.48|216.81|214.41|0
1648637730000|2022-03-30 10:55:30|217.05|214.65|217.05|214.65|217.05|214.65|216.88|214.48|0
1648637740000|2022-03-30 10:55:40|217.04|214.64|217.04|214.64|217.04|214.64|217.04|214.64|0
1648637760000|2022-03-30 10:56:00|217.21|214.81|217.04|214.64|217.21|214.81|217.04|214.64|0
1648637770000|2022-03-30 10:56:10|217.13|214.73|217.13|214.73|217.13|214.73|217.13|214.73|0
1648637780000|2022-03-30 10:56:20|217.21|214.81|217.2|214.8|217.37|214.97|217.2|214.8|0
1648637790000|2022-03-30 10:56:30|217.04|214.64|217.04|214.64|217.04|214.64|217.04|214.64|0
1648637800000|2022-03-30 10:56:40|217.2|214.8|217.2|214.8|217.2|214.8|217.2|214.8|0
1648637810000|2022-03-30 10:56:50|217.37|214.97|217.45|215.05|217.53|215.13|217.37|214.97|0
1648637820000|2022-03-30 10:57:00|217.37|214.97|217.53|215.13|217.53|215.13|217.37|214.97|0
1648637830000|2022-03-30 10:57:10|217.36|214.96|217.45|215.05|217.53|215.13|217.36|214.96|0
1648637840000|2022-03-30 10:57:20|217.53|215.13|217.53|215.13|217.53|215.13|217.53|215.13|0
1648637850000|2022-03-30 10:57:30|217.36|214.96|217.36|214.96|217.36|214.96|217.36|214.96|0
1648637880000|2022-03-30 10:58:00|217.2|214.8|217.2|214.8|217.2|214.8|217.2|214.8|0
1648637890000|2022-03-30 10:58:10|217.36|214.96|217.36|214.96|217.36|214.96|217.36|214.96|0
1648637900000|2022-03-30 10:58:20|217.52|215.12|217.85|215.45|217.85|215.45|217.52|215.12|0
1648637910000|2022-03-30 10:58:30|218.01|215.61|217.85|215.45|218.01|215.61|217.85|215.45|0
1648637920000|2022-03-30 10:58:40|217.69|215.29|217.85|215.45|217.85|215.45|217.69|215.29|0
1648637930000|2022-03-30 10:58:50|217.77|215.37|217.52|215.12|217.77|215.37|217.52|215.12|0
1648637940000|2022-03-30 10:59:00|217.61|215.21|217.52|215.12|217.61|215.21|217.52|215.12|0
1648637950000|2022-03-30 10:59:10|217.45|215.05|217.45|215.05|217.45|215.05|217.36|214.96|0
1648637960000|2022-03-30 10:59:20|217.36|214.96|217.36|214.96|217.36|214.96|217.36|214.96|0
1648637970000|2022-03-30 10:59:30|217.2|214.8|217.29|214.89|217.36|214.96|217.2|214.8|0
1648637980000|2022-03-30 10:59:40|217.36|214.96|218.01|215.61|218.01|215.61|217.36|214.96|0
1648637990000|2022-03-30 10:59:50|217.85|215.45|217.36|214.96|217.85|215.45|217.36|214.96|0
1648638000000|2022-03-30 11:00:00|217.2|214.8|217.2|214.8|217.36|214.96|217.2|214.8|0
1648638010000|2022-03-30 11:00:10|217.04|214.64|217.36|214.96|217.36|214.96|217.04|214.64|0
1648638020000|2022-03-30 11:00:20|217.29|214.89|216.88|214.48|217.29|214.89|216.88|214.48|0
1648638030000|2022-03-30 11:00:30|216.72|214.32|216.56|214.16|216.72|214.32|216.56|214.16|0
1648638040000|2022-03-30 11:00:40|216.4|214|216.4|214|216.4|214|216.24|213.84|0
1648638060000|2022-03-30 11:01:00|216.56|214.16|216.72|214.32|216.72|214.32|216.56|214.16|0
1648638070000|2022-03-30 11:01:10|217.04|214.64|217.04|214.64|217.04|214.64|217.04|214.64|0
1648638080000|2022-03-30 11:01:20|216.88|214.48|216.88|214.48|216.88|214.48|216.88|214.48|0
1648638090000|2022-03-30 11:01:30|216.96|214.56|217.04|214.64|217.04|214.64|216.96|214.56|0
1648638100000|2022-03-30 11:01:40|216.96|214.56|217.04|214.64|217.04|214.64|216.96|214.56|0
1648638110000|2022-03-30 11:01:50|216.88|214.48|217.04|214.64|217.2|214.8|216.88|214.48|0
1648638120000|2022-03-30 11:02:00|216.96|214.56|216.8|214.4|217.04|214.64|216.8|214.4|0
1648638130000|2022-03-30 11:02:10|216.56|214.16|216.4|214|216.56|214.16|216.4|214|0
1648638140000|2022-03-30 11:02:20|216.24|213.84|215.12|212.72|216.24|213.84|215.12|212.72|0
1648638150000|2022-03-30 11:02:30|214.96|212.56|215.28|212.88|215.28|212.88|214.96|212.56|0
1648638160000|2022-03-30 11:02:40|215.44|213.04|215.28|212.88|215.44|213.04|215.28|212.88|0
1648638170000|2022-03-30 11:02:50|215.6|213.2|215.28|212.88|215.6|213.2|215.28|212.88|0
1648638180000|2022-03-30 11:03:00|215.44|213.04|215.92|213.52|215.92|213.52|215.44|213.04|0
1648638190000|2022-03-30 11:03:10|215.76|213.36|215.44|213.04|215.76|213.36|215.44|213.04|0
1648638200000|2022-03-30 11:03:20|215.52|213.12|215.12|212.72|215.52|213.12|215.12|212.72|0
1648638210000|2022-03-30 11:03:30|215.05|212.65|215.44|213.04|215.44|213.04|215.05|212.65|0
1648638220000|2022-03-30 11:03:40|215.6|213.2|215.52|213.12|215.68|213.28|215.52|213.12|0
1648638230000|2022-03-30 11:03:50|215.44|213.04|215.44|213.04|215.52|213.12|215.44|213.04|0
1648638240000|2022-03-30 11:04:00|215.6|213.2|215.92|213.52|215.92|213.52|215.6|213.2|0
1648638250000|2022-03-30 11:04:10|215.6|213.2|215.6|213.2|215.68|213.28|215.6|213.2|0
1648638260000|2022-03-30 11:04:20|215.84|213.44|215.76|213.36|215.92|213.52|215.76|213.36|0
1648638280000|2022-03-30 11:04:40|215.84|213.44|215.84|213.44|215.84|213.44|215.84|213.44|0
1648638290000|2022-03-30 11:04:50|215.92|213.52|215.92|213.52|215.92|213.52|215.92|213.52|0
1648638300000|2022-03-30 11:05:00|216.08|213.68|216.24|213.84|216.24|213.84|216.08|213.68|0
1648638310000|2022-03-30 11:05:10|216.08|213.68|216.08|213.68|216.08|213.68|216.08|213.68|0
1648638330000|2022-03-30 11:05:30|216.24|213.84|216.32|213.92|216.32|213.92|216.24|213.84|0
1648638340000|2022-03-30 11:05:40|216.72|214.32|216.72|214.32|216.72|214.32|216.56|214.16|0
1648638350000|2022-03-30 11:05:50|216.56|214.16|216.56|214.16|216.56|214.16|216.56|214.16|0
1648638360000|2022-03-30 11:06:00|216.64|214.24|216.48|214.08|216.64|214.24|216.48|214.08|0
1648638370000|2022-03-30 11:06:10|216.56|214.16|216.56|214.16|216.64|214.24|216.56|214.16|0
1648638380000|2022-03-30 11:06:20|216.72|214.32|216.88|214.48|216.88|214.48|216.56|214.16|0
1648638390000|2022-03-30 11:06:30|216.8|214.4|216.88|214.48|216.88|214.48|216.8|214.4|0
1648638400000|2022-03-30 11:06:40|216.96|214.56|216.88|214.48|217.04|214.64|216.88|214.48|0
1648638410000|2022-03-30 11:06:50|216.96|214.56|217.04|214.64|217.04|214.64|216.96|214.56|0
1648638420000|2022-03-30 11:07:00|217.2|214.8|217.04|214.64|217.2|214.8|217.04|214.64|0
1648638430000|2022-03-30 11:07:10|216.88|214.48|217.2|214.8|217.2|214.8|216.88|214.48|0
1648638440000|2022-03-30 11:07:20|217.36|214.96|217.36|214.96|217.36|214.96|217.36|214.96|0
1648638450000|2022-03-30 11:07:30|217.2|214.8|217.2|214.8|217.2|214.8|217.2|214.8|0
1648638460000|2022-03-30 11:07:40|217.36|214.96|217.36|214.96|217.36|214.96|217.36|214.96|0
1648638470000|2022-03-30 11:07:50|217.44|215.04|217.52|215.12|217.52|215.12|217.36|214.96|0
1648638480000|2022-03-30 11:08:00|217.36|214.96|217.36|214.96|217.36|214.96|217.28|214.88|0
1648638490000|2022-03-30 11:08:10|217.2|214.8|216.88|214.48|217.2|214.8|216.88|214.48|0
1648638500000|2022-03-30 11:08:20|217.04|214.64|217.2|214.8|217.2|214.8|217.04|214.64|0
1648638510000|2022-03-30 11:08:30|217.36|214.96|217.36|214.96|217.36|214.96|217.36|214.96|0
1648638520000|2022-03-30 11:08:40|217.52|215.12|217.36|214.96|217.52|215.12|217.36|214.96|0
1648638530000|2022-03-30 11:08:50|217.52|215.12|217.36|214.96|217.52|215.12|217.36|214.96|0
1648638540000|2022-03-30 11:09:00|217.52|215.12|217.68|215.28|217.68|215.28|217.52|215.12|0
1648638550000|2022-03-30 11:09:10|217.52|215.12|217.52|215.12|217.52|215.12|217.52|215.12|0
1648638560000|2022-03-30 11:09:20|217.36|214.96|217.44|215.04|217.44|215.04|217.36|214.96|0
1648638570000|2022-03-30 11:09:30|217.52|215.12|217.28|214.88|217.52|215.12|217.28|214.88|0
1648638580000|2022-03-30 11:09:40|217.36|214.96|217.36|214.96|217.36|214.96|217.36|214.96|0
1648638610000|2022-03-30 11:10:10|217.44|215.04|217.44|215.04|217.44|215.04|217.44|215.04|0
1648638620000|2022-03-30 11:10:20|217.52|215.12|217.36|214.96|217.52|215.12|217.36|214.96|0
1648638630000|2022-03-30 11:10:30|217.2|214.8|217.2|214.8|217.2|214.8|217.2|214.8|0
1648638640000|2022-03-30 11:10:40|217.04|214.64|217.04|214.64|217.04|214.64|217.04|214.64|0
1648638650000|2022-03-30 11:10:50|217.2|214.8|217.2|214.8|217.2|214.8|217.04|214.64|0
1648638660000|2022-03-30 11:11:00|217.04|214.64|217.04|214.64|217.04|214.64|217.04|214.64|0
1648638670000|2022-03-30 11:11:10|217.2|214.8|217.04|214.64|217.2|214.8|217.04|214.64|0
1648638680000|2022-03-30 11:11:20|217.12|214.72|217.2|214.8|217.2|214.8|217.04|214.64|0
1648638690000|2022-03-30 11:11:30|217.36|214.96|217.04|214.64|217.36|214.96|217.04|214.64|0
1648638700000|2022-03-30 11:11:40|217.12|214.72|217.36|214.96|217.36|214.96|217.12|214.72|0
1648638710000|2022-03-30 11:11:50|217.2|214.8|217.2|214.8|217.2|214.8|217.2|214.8|0
1648638720000|2022-03-30 11:12:00|217.36|214.96|217.36|214.96|217.36|214.96|217.36|214.96|0
1648638730000|2022-03-30 11:12:10|217.52|215.12|217.68|215.28|217.68|215.28|217.52|215.12|0
1648638740000|2022-03-30 11:12:20|217.52|215.12|217.68|215.28|217.68|215.28|217.52|215.12|0
1648638750000|2022-03-30 11:12:30|217.52|215.12|217.52|215.12|217.52|215.12|217.52|215.12|0
1648638760000|2022-03-30 11:12:40|217.6|215.2|216.88|214.48|217.6|215.2|216.88|214.48|0
1648638770000|2022-03-30 11:12:50|217.2|214.8|217.2|214.8|217.2|214.8|217.2|214.8|0
1648638780000|2022-03-30 11:13:00|217.04|214.64|217.04|214.64|217.04|214.64|217.04|214.64|0
1648638790000|2022-03-30 11:13:10|216.88|214.48|216.88|214.48|216.88|214.48|216.88|214.48|0
1648638800000|2022-03-30 11:13:20|216.87|214.47|216.71|214.31|216.87|214.47|216.55|214.15|0
1648638810000|2022-03-30 11:13:30|216.64|214.24|216.71|214.31|216.71|214.31|216.55|214.15|0
1648638820000|2022-03-30 11:13:40|216.87|214.47|216.8|214.4|216.87|214.47|216.71|214.31|0
1648638830000|2022-03-30 11:13:50|216.71|214.31|216.71|214.31|216.71|214.31|216.71|214.31|0
1648638840000|2022-03-30 11:14:00|216.55|214.15|216.55|214.15|216.55|214.15|216.55|214.15|0
1648638850000|2022-03-30 11:14:10|216.71|214.31|216.71|214.31|216.87|214.47|216.71|214.31|0
1648638860000|2022-03-30 11:14:20|216.87|214.47|216.8|214.4|216.87|214.47|216.71|214.31|0
1648638870000|2022-03-30 11:14:30|216.71|214.31|216.71|214.31|216.71|214.31|216.71|214.31|0
1648638890000|2022-03-30 11:14:50|216.87|214.47|216.96|214.56|217.03|214.63|216.87|214.47|0
1648638900000|2022-03-30 11:15:00|217.03|214.63|217.36|214.96|217.36|214.96|217.03|214.63|0
1648638910000|2022-03-30 11:15:10|217.19|214.79|217.68|215.28|217.68|215.28|217.19|214.79|0
1648638920000|2022-03-30 11:15:20|217.52|215.12|217.68|215.28|217.68|215.28|217.52|215.12|0
1648638930000|2022-03-30 11:15:30|217.6|215.2|217.19|214.79|217.6|215.2|217.19|214.79|0
1648638960000|2022-03-30 11:16:00|217.51|215.11|217.35|214.95|217.51|215.11|217.35|214.95|0
1648638970000|2022-03-30 11:16:10|217.19|214.79|217.19|214.79|217.19|214.79|217.19|214.79|0
1648638990000|2022-03-30 11:16:30|217.28|214.88|217.35|214.95|217.35|214.95|217.28|214.88|0
1648639010000|2022-03-30 11:16:50|216.87|214.47|216.87|214.47|216.87|214.47|216.87|214.47|0
1648639060000|2022-03-30 11:17:40|216.71|214.31|216.71|214.31|216.87|214.47|216.71|214.31|0
1648639080000|2022-03-30 11:18:00|216.55|214.15|216.71|214.31|216.71|214.31|216.39|213.99|0
1648639090000|2022-03-30 11:18:10|216.87|214.47|216.87|214.47|216.87|214.47|216.87|214.47|0
1648639110000|2022-03-30 11:18:30|217.03|214.63|217.03|214.63|217.03|214.63|217.03|214.63|0
1648639130000|2022-03-30 11:18:50|216.87|214.47|216.87|214.47|216.87|214.47|216.87|214.47|0
1648639150000|2022-03-30 11:19:10|217.03|214.63|216.87|214.47|217.03|214.63|216.87|214.47|0
1648639160000|2022-03-30 11:19:20|217.03|214.63|217.03|214.63|217.03|214.63|217.03|214.63|0
1648639170000|2022-03-30 11:19:30|216.87|214.47|216.87|214.47|216.87|214.47|216.87|214.47|0
1648639180000|2022-03-30 11:19:40|217.19|214.79|217.35|214.95|217.35|214.95|217.12|214.72|0
1648639200000|2022-03-30 11:20:00|217.51|215.11|217.51|215.11|217.67|215.27|217.51|215.11|0
1648639210000|2022-03-30 11:20:10|217.67|215.27|217.51|215.11|217.67|215.27|217.51|215.11|0
1648639220000|2022-03-30 11:20:20|217.03|214.63|217.03|214.63|217.03|214.63|217.03|214.63|0
1648639230000|2022-03-30 11:20:30|216.79|214.39|216.63|214.23|216.79|214.39|216.63|214.23|0
1648639240000|2022-03-30 11:20:40|216.71|214.31|216.55|214.15|216.71|214.31|216.55|214.15|0
1648639250000|2022-03-30 11:20:50|216.31|213.91|215.91|213.51|216.31|213.91|215.91|213.51|0
1648639260000|2022-03-30 11:21:00|215.75|213.35|215.75|213.35|215.75|213.35|215.59|213.19|0
1648639270000|2022-03-30 11:21:10|215.67|213.27|215.75|213.35|215.75|213.35|215.67|213.27|0
1648639280000|2022-03-30 11:21:20|215.83|213.43|215.91|213.51|216.07|213.67|215.83|213.43|0
1648639290000|2022-03-30 11:21:30|215.99|213.59|215.99|213.59|215.99|213.59|215.99|213.59|0
1648639300000|2022-03-30 11:21:40|216.07|213.67|215.99|213.59|216.07|213.67|215.91|213.51|0
1648639310000|2022-03-30 11:21:50|216.07|213.67|216.15|213.75|216.15|213.75|216.07|213.67|0
1648639320000|2022-03-30 11:22:00|216.07|213.67|216.23|213.83|216.23|213.83|216.07|213.67|0
1648639330000|2022-03-30 11:22:10|216.07|213.67|216.15|213.75|216.15|213.75|216.07|213.67|0
1648639340000|2022-03-30 11:22:20|216.07|213.67|216.23|213.83|216.23|213.83|216.07|213.67|0
1648639350000|2022-03-30 11:22:30|216.31|213.91|216.31|213.91|216.31|213.91|216.31|213.91|0
1648639360000|2022-03-30 11:22:40|216.39|213.99|216.55|214.15|216.55|214.15|216.39|213.99|0
1648639370000|2022-03-30 11:22:50|216.71|214.31|216.55|214.15|216.71|214.31|216.55|214.15|0
1648639380000|2022-03-30 11:23:00|216.47|214.07|216.15|213.75|216.47|214.07|216.07|213.67|0
1648639390000|2022-03-30 11:23:10|215.75|213.35|216.23|213.83|216.23|213.83|215.75|213.35|0
1648639400000|2022-03-30 11:23:20|216.39|213.99|216.23|213.83|216.39|213.99|216.23|213.83|0
1648639410000|2022-03-30 11:23:30|216.07|213.67|216.23|213.83|216.23|213.83|216.07|213.67|0
1648639430000|2022-03-30 11:23:50|216.07|213.67|216.23|213.83|216.23|213.83|216.07|213.67|0
1648639450000|2022-03-30 11:24:10|216.39|213.99|216.39|213.99|216.39|213.99|216.23|213.83|0
1648639470000|2022-03-30 11:24:30|216.23|213.83|216.23|213.83|216.23|213.83|216.23|213.83|0
1648639480000|2022-03-30 11:24:40|216.31|213.91|216.31|213.91|216.31|213.91|216.31|213.91|0
1648639490000|2022-03-30 11:24:50|216.23|213.83|216.23|213.83|216.31|213.91|216.23|213.83|0
1648639500000|2022-03-30 11:25:00|216.31|213.91|216.31|213.91|216.31|213.91|216.31|213.91|0
1648639510000|2022-03-30 11:25:10|216.39|213.99|216.39|213.99|216.47|214.07|216.39|213.99|0
1648639530000|2022-03-30 11:25:30|216.55|214.15|216.71|214.31|216.71|214.31|216.55|214.15|0
1648639540000|2022-03-30 11:25:40|216.55|214.15|216.55|214.15|216.55|214.15|216.47|214.07|0
1648639560000|2022-03-30 11:26:00|216.39|213.99|216.39|213.99|216.39|213.99|216.39|213.99|0
1648639570000|2022-03-30 11:26:10|216.47|214.07|216.47|214.07|216.55|214.15|216.39|213.99|0
1648639580000|2022-03-30 11:26:20|216.39|213.99|216.23|213.83|216.39|213.99|216.23|213.83|0
1648639590000|2022-03-30 11:26:30|216.07|213.67|216.07|213.67|216.07|213.67|216.07|213.67|0
1648639600000|2022-03-30 11:26:40|215.91|213.51|216.07|213.67|216.07|213.67|215.91|213.51|0
1648639610000|2022-03-30 11:26:50|215.91|213.51|215.91|213.51|215.91|213.51|215.91|213.51|0
1648639620000|2022-03-30 11:27:00|215.99|213.59|216.23|213.83|216.23|213.83|215.99|213.59|0
1648639630000|2022-03-30 11:27:10|216.15|213.75|215.99|213.59|216.15|213.75|215.91|213.51|0
1648639640000|2022-03-30 11:27:20|216.07|213.67|216.07|213.67|216.07|213.67|216.07|213.67|0
1648639660000|2022-03-30 11:27:40|216.23|213.83|216.23|213.83|216.23|213.83|216.23|213.83|0
1648639670000|2022-03-30 11:27:50|216.31|213.91|216.31|213.91|216.31|213.91|216.31|213.91|0
1648639680000|2022-03-30 11:28:00|216.39|213.99|216.07|213.67|216.39|213.99|216.07|213.67|0
1648639690000|2022-03-30 11:28:10|215.91|213.51|215.83|213.43|215.91|213.51|215.75|213.35|0
1648639700000|2022-03-30 11:28:20|215.91|213.51|215.59|213.19|215.91|213.51|215.59|213.19|0
1648639710000|2022-03-30 11:28:30|215.75|213.35|215.91|213.51|215.91|213.51|215.75|213.35|0
1648639730000|2022-03-30 11:28:50|216.07|213.67|216.07|213.67|216.07|213.67|216.07|213.67|0
1648639740000|2022-03-30 11:29:00|216.23|213.83|216.23|213.83|216.23|213.83|216.23|213.83|0
1648639760000|2022-03-30 11:29:20|216.15|213.75|216.07|213.67|216.23|213.83|216.07|213.67|0
1648639770000|2022-03-30 11:29:30|216.15|213.75|216.23|213.83|216.23|213.83|216.15|213.75|0
1648639780000|2022-03-30 11:29:40|216.39|213.99|216.39|213.99|216.39|213.99|216.39|213.99|0
1648639790000|2022-03-30 11:29:50|216.31|213.91|216.39|213.99|216.39|213.99|216.31|213.91|0
1648639800000|2022-03-30 11:30:00|216.31|213.91|216.47|214.07|216.47|214.07|216.31|213.91|0
1648639810000|2022-03-30 11:30:10|216.55|214.15|216.55|214.15|216.55|214.15|216.39|213.99|0
1648639830000|2022-03-30 11:30:30|216.71|214.31|216.55|214.15|216.71|214.31|216.55|214.15|0
1648639840000|2022-03-30 11:30:40|216.71|214.31|216.71|214.31|216.71|214.31|216.71|214.31|0
1648639850000|2022-03-30 11:30:50|216.54|214.14|216.54|214.14|216.54|214.14|216.54|214.14|0
1648639860000|2022-03-30 11:31:00|216.38|213.98|216.38|213.98|216.38|213.98|216.38|213.98|0
1648639870000|2022-03-30 11:31:10|216.31|213.91|216.38|213.98|216.38|213.98|216.31|213.91|0
1648639900000|2022-03-30 11:31:40|216.22|213.82|216.22|213.82|216.22|213.82|216.22|213.82|0
1648639910000|2022-03-30 11:31:50|216.31|213.91|216.31|213.91|216.31|213.91|216.31|213.91|0
1648639920000|2022-03-30 11:32:00|215.9|213.5|215.9|213.5|216.06|213.66|215.9|213.5|0
1648639930000|2022-03-30 11:32:10|215.58|213.18|215.58|213.18|215.58|213.18|215.58|213.18|0
1648639940000|2022-03-30 11:32:20|215.43|213.03|215.74|213.34|215.74|213.34|215.43|213.03|0
1648639950000|2022-03-30 11:32:30|215.67|213.27|215.42|213.02|215.67|213.27|215.42|213.02|0
1648639960000|2022-03-30 11:32:40|215.58|213.18|215.58|213.18|215.58|213.18|215.58|213.18|0
1648639970000|2022-03-30 11:32:50|215.42|213.02|215.42|213.02|215.42|213.02|215.42|213.02|0
1648639980000|2022-03-30 11:33:00|215.58|213.18|215.58|213.18|215.74|213.34|215.58|213.18|0
1648639990000|2022-03-30 11:33:10|215.51|213.11|215.42|213.02|215.51|213.11|215.42|213.02|0
1648640010000|2022-03-30 11:33:30|215.26|212.86|215.26|212.86|215.26|212.86|215.26|212.86|0
1648640020000|2022-03-30 11:33:40|214.95|212.55|214.95|212.55|214.95|212.55|214.95|212.55|0
1648640030000|2022-03-30 11:33:50|215.11|212.71|215.11|212.71|215.11|212.71|215.11|212.71|0
1648640040000|2022-03-30 11:34:00|215.26|212.86|215.11|212.71|215.26|212.86|215.11|212.71|0
1648640050000|2022-03-30 11:34:10|215.1|212.7|215.1|212.7|215.1|212.7|215.1|212.7|0
1648640060000|2022-03-30 11:34:20|215.26|212.86|215.1|212.7|215.26|212.86|215.1|212.7|0
1648640070000|2022-03-30 11:34:30|214.95|212.55|215.1|212.7|215.1|212.7|214.95|212.55|0
1648640090000|2022-03-30 11:34:50|214.95|212.55|214.95|212.55|214.95|212.55|214.95|212.55|0
1648640100000|2022-03-30 11:35:00|214.87|212.47|214.79|212.39|214.87|212.47|214.79|212.39|0
1648640110000|2022-03-30 11:35:10|214.95|212.55|214.94|212.54|214.95|212.55|214.94|212.54|0
1648640120000|2022-03-30 11:35:20|215.1|212.7|215.1|212.7|215.1|212.7|215.1|212.7|0
1648640130000|2022-03-30 11:35:30|215.26|212.86|215.26|212.86|215.26|212.86|215.26|212.86|0
1648640140000|2022-03-30 11:35:40|215.1|212.7|215.1|212.7|215.1|212.7|215.1|212.7|0
1648640150000|2022-03-30 11:35:50|215.26|212.86|215.26|212.86|215.26|212.86|215.1|212.7|0
1648640160000|2022-03-30 11:36:00|215.19|212.79|215.1|212.7|215.26|212.86|215.1|212.7|0
1648640170000|2022-03-30 11:36:10|214.87|212.47|214.79|212.39|214.94|212.54|214.79|212.39|0
1648640180000|2022-03-30 11:36:20|214.78|212.38|214.78|212.38|214.78|212.38|214.78|212.38|0
1648640200000|2022-03-30 11:36:40|214.94|212.54|215.1|212.7|215.1|212.7|214.94|212.54|0
1648640220000|2022-03-30 11:37:00|215.19|212.79|215.1|212.7|215.19|212.79|215.1|212.7|0
1648640240000|2022-03-30 11:37:20|215.26|212.86|215.1|212.7|215.26|212.86|215.1|212.7|0
1648640250000|2022-03-30 11:37:30|215.26|212.86|215.26|212.86|215.26|212.86|215.26|212.86|0
1648640270000|2022-03-30 11:37:50|215.19|212.79|215.26|212.86|215.26|212.86|215.19|212.79|0
1648640280000|2022-03-30 11:38:00|215.19|212.79|214.94|212.54|215.26|212.86|214.94|212.54|0
1648640290000|2022-03-30 11:38:10|215.1|212.7|215.1|212.7|215.1|212.7|215.1|212.7|0
1648640300000|2022-03-30 11:38:20|215.26|212.86|215.26|212.86|215.26|212.86|215.1|212.7|0
1648640310000|2022-03-30 11:38:30|215.42|213.02|215.58|213.18|215.58|213.18|215.42|213.02|0
1648640320000|2022-03-30 11:38:40|215.42|213.02|215.58|213.18|215.58|213.18|215.42|213.02|0
1648640330000|2022-03-30 11:38:50|215.74|213.34|215.58|213.18|215.74|213.34|215.58|213.18|0
1648640340000|2022-03-30 11:39:00|215.26|212.86|215.26|212.86|215.26|212.86|215.26|212.86|0
1648640350000|2022-03-30 11:39:10|215.66|213.26|215.58|213.18|215.66|213.26|215.58|213.18|0
1648640360000|2022-03-30 11:39:20|215.42|213.02|215.26|212.86|215.42|213.02|215.26|212.86|0
1648640370000|2022-03-30 11:39:30|215.1|212.7|215.1|212.7|215.1|212.7|215.1|212.7|0
1648640380000|2022-03-30 11:39:40|215.26|212.86|215.42|213.02|215.42|213.02|215.26|212.86|0
1648640390000|2022-03-30 11:39:50|215.34|212.94|215.42|213.02|215.42|213.02|215.34|212.94|0
1648640400000|2022-03-30 11:40:00|215.34|212.94|215.58|213.18|215.58|213.18|215.34|212.94|0
1648640410000|2022-03-30 11:40:10|215.42|213.02|215.58|213.18|215.58|213.18|215.42|213.02|0
1648640420000|2022-03-30 11:40:20|215.74|213.34|215.58|213.18|215.74|213.34|215.58|213.18|0
1648640430000|2022-03-30 11:40:30|215.74|213.34|215.58|213.18|215.74|213.34|215.58|213.18|0
1648640440000|2022-03-30 11:40:40|215.66|213.26|215.74|213.34|215.74|213.34|215.58|213.18|0
1648640450000|2022-03-30 11:40:50|215.58|213.18|215.66|213.26|215.66|213.26|215.58|213.18|0
1648640460000|2022-03-30 11:41:00|215.58|213.18|215.42|213.02|215.58|213.18|215.42|213.02|0
1648640470000|2022-03-30 11:41:10|215.58|213.18|215.42|213.02|215.58|213.18|215.42|213.02|0
1648640480000|2022-03-30 11:41:20|215.58|213.18|215.58|213.18|215.58|213.18|215.58|213.18|0
1648640510000|2022-03-30 11:41:50|215.74|213.34|215.74|213.34|215.74|213.34|215.74|213.34|0
1648640520000|2022-03-30 11:42:00|215.66|213.26|215.58|213.18|215.66|213.26|215.58|213.18|0
1648640530000|2022-03-30 11:42:10|215.74|213.34|215.58|213.18|215.74|213.34|215.58|213.18|0
1648640540000|2022-03-30 11:42:20|215.74|213.34|215.58|213.18|215.74|213.34|215.58|213.18|0
1648640560000|2022-03-30 11:42:40|215.5|213.1|215.42|213.02|215.5|213.1|215.42|213.02|0
1648640570000|2022-03-30 11:42:50|215.5|213.1|215.5|213.1|215.5|213.1|215.5|213.1|0
1648640580000|2022-03-30 11:43:00|215.58|213.18|215.74|213.34|215.74|213.34|215.42|213.02|0
1648640590000|2022-03-30 11:43:10|215.82|213.42|215.9|213.5|215.9|213.5|215.82|213.42|0
1648640600000|2022-03-30 11:43:20|215.82|213.42|215.74|213.34|215.82|213.42|215.74|213.34|0
1648640610000|2022-03-30 11:43:30|215.9|213.5|215.9|213.5|215.9|213.5|215.9|213.5|0
1648640630000|2022-03-30 11:43:50|215.82|213.42|215.74|213.34|215.82|213.42|215.74|213.34|0
1648640650000|2022-03-30 11:44:10|215.9|213.5|215.9|213.5|215.9|213.5|215.9|213.5|0
1648640660000|2022-03-30 11:44:20|215.82|213.42|216.22|213.82|216.22|213.82|215.82|213.42|0
1648640670000|2022-03-30 11:44:30|216.38|213.98|216.38|213.98|216.38|213.98|216.38|213.98|0
1648640680000|2022-03-30 11:44:40|216.46|214.06|216.38|213.98|216.46|214.06|216.38|213.98|0
1648640690000|2022-03-30 11:44:50|216.22|213.82|216.22|213.82|216.22|213.82|216.06|213.66|0
1648640700000|2022-03-30 11:45:00|216.06|213.66|216.22|213.82|216.22|213.82|216.06|213.66|0
1648640710000|2022-03-30 11:45:10|216.06|213.66|216.06|213.66|216.06|213.66|216.06|213.66|0
1648640730000|2022-03-30 11:45:30|216.22|213.82|216.22|213.82|216.22|213.82|216.22|213.82|0
1648640740000|2022-03-30 11:45:40|216.14|213.74|216.06|213.66|216.22|213.82|216.06|213.66|0
1648640750000|2022-03-30 11:45:50|216.22|213.82|216.06|213.66|216.22|213.82|216.06|213.66|0
1648640760000|2022-03-30 11:46:00|216.22|213.82|216.3|213.9|216.3|213.9|216.22|213.82|0
1648640770000|2022-03-30 11:46:10|216.38|213.98|216.38|213.98|216.38|213.98|216.38|213.98|0
1648640780000|2022-03-30 11:46:20|216.54|214.14|216.46|214.06|216.54|214.14|216.46|214.06|0
1648640790000|2022-03-30 11:46:30|216.38|213.98|216.38|213.98|216.38|213.98|216.38|213.98|0
1648640800000|2022-03-30 11:46:40|216.22|213.82|216.38|213.98|216.38|213.98|216.22|213.82|0
1648640810000|2022-03-30 11:46:50|216.46|214.06|216.46|214.06|216.46|214.06|216.46|214.06|0
1648640820000|2022-03-30 11:47:00|216.38|213.98|216.38|213.98|216.38|213.98|216.38|213.98|0
1648640830000|2022-03-30 11:47:10|216.46|214.06|216.54|214.14|216.54|214.14|216.38|213.98|0
1648640840000|2022-03-30 11:47:20|216.38|213.98|216.38|213.98|216.38|213.98|216.38|213.98|0
1648640850000|2022-03-30 11:47:30|216.22|213.82|216.22|213.82|216.22|213.82|216.22|213.82|0
1648640870000|2022-03-30 11:47:50|216.54|214.14|216.38|213.98|216.54|214.14|216.38|213.98|0
1648640890000|2022-03-30 11:48:10|216.22|213.82|216.38|213.98|216.38|213.98|216.22|213.82|0
1648640920000|2022-03-30 11:48:40|216.37|213.97|216.37|213.97|216.37|213.97|216.37|213.97|0
1648640930000|2022-03-30 11:48:50|215.9|213.5|216.37|213.97|216.37|213.97|215.9|213.5|0
1648640940000|2022-03-30 11:49:00|216.3|213.9|216.21|213.81|216.3|213.9|216.21|213.81|0
1648640970000|2022-03-30 11:49:30|216.3|213.9|216.21|213.81|216.3|213.9|216.21|213.81|0
1648641000000|2022-03-30 11:50:00|216.3|213.9|216.05|213.65|216.3|213.9|216.05|213.65|0
1648641010000|2022-03-30 11:50:10|215.89|213.49|215.73|213.33|215.89|213.49|215.73|213.33|0
1648641020000|2022-03-30 11:50:20|215.57|213.17|215.57|213.17|215.57|213.17|215.57|213.17|0
1648641030000|2022-03-30 11:50:30|215.73|213.33|215.66|213.26|215.73|213.33|215.66|213.26|0
1648641040000|2022-03-30 11:50:40|215.73|213.33|215.73|213.33|215.73|213.33|215.73|213.33|0
1648641050000|2022-03-30 11:50:50|215.89|213.49|215.89|213.49|215.89|213.49|215.89|213.49|0
1648641060000|2022-03-30 11:51:00|215.73|213.33|215.57|213.17|215.73|213.33|215.57|213.17|0
1648641070000|2022-03-30 11:51:10|215.73|213.33|215.66|213.26|215.73|213.33|215.66|213.26|0
1648641080000|2022-03-30 11:51:20|215.73|213.33|215.73|213.33|215.73|213.33|215.66|213.26|0
1648641090000|2022-03-30 11:51:30|215.66|213.26|215.66|213.26|215.66|213.26|215.66|213.26|0
1648641100000|2022-03-30 11:51:40|215.73|213.33|215.57|213.17|215.73|213.33|215.57|213.17|0
1648641110000|2022-03-30 11:51:50|215.41|213.01|215.57|213.17|215.57|213.17|215.41|213.01|0
1648641130000|2022-03-30 11:52:10|215.41|213.01|215.57|213.17|215.57|213.17|215.41|213.01|0
1648641150000|2022-03-30 11:52:30|215.41|213.01|215.41|213.01|215.41|213.01|215.41|213.01|0
1648641190000|2022-03-30 11:53:10|215.57|213.17|215.57|213.17|215.57|213.17|215.57|213.17|0
1648641230000|2022-03-30 11:53:50|215.73|213.33|215.73|213.33|215.73|213.33|215.73|213.33|0
1648641240000|2022-03-30 11:54:00|215.57|213.17|215.41|213.01|215.57|213.17|215.41|213.01|0
1648641250000|2022-03-30 11:54:10|215.34|212.94|215.41|213.01|215.41|213.01|215.25|212.85|0
1648641260000|2022-03-30 11:54:20|215.25|212.85|215.25|212.85|215.25|212.85|215.25|212.85|0
1648641280000|2022-03-30 11:54:40|215.34|212.94|215.57|213.17|215.57|213.17|215.25|212.85|0
1648641290000|2022-03-30 11:54:50|215.41|213.01|215.57|213.17|215.57|213.17|215.41|213.01|0
1648641300000|2022-03-30 11:55:00|215.41|213.01|215.34|212.94|215.41|213.01|215.25|212.85|0
1648641310000|2022-03-30 11:55:10|215.25|212.85|215.34|212.94|215.41|213.01|215.25|212.85|0
1648641320000|2022-03-30 11:55:20|215.41|213.01|215.57|213.17|215.57|213.17|215.41|213.01|0
1648641330000|2022-03-30 11:55:30|215.41|213.01|215.57|213.17|215.57|213.17|215.41|213.01|0
1648641350000|2022-03-30 11:55:50|215.73|213.33|215.73|213.33|215.81|213.41|215.73|213.33|0
1648641360000|2022-03-30 11:56:00|215.81|213.41|215.89|213.49|215.89|213.49|215.73|213.33|0
1648641370000|2022-03-30 11:56:10|216.05|213.65|215.97|213.57|216.05|213.65|215.97|213.57|0
1648641380000|2022-03-30 11:56:20|216.05|213.65|216.05|213.65|216.05|213.65|216.05|213.65|0
1648641410000|2022-03-30 11:56:50|216.13|213.73|216.29|213.89|216.29|213.89|216.13|213.73|0
1648641420000|2022-03-30 11:57:00|216.21|213.81|216.21|213.81|216.37|213.97|216.21|213.81|0
1648641430000|2022-03-30 11:57:10|216.37|213.97|216.21|213.81|216.37|213.97|216.13|213.73|0
1648641440000|2022-03-30 11:57:20|216.05|213.65|216.37|213.97|216.37|213.97|216.05|213.65|0
1648641450000|2022-03-30 11:57:30|216.29|213.89|216.29|213.89|216.37|213.97|216.29|213.89|0
1648641460000|2022-03-30 11:57:40|216.37|213.97|216.21|213.81|216.37|213.97|216.21|213.81|0
1648641470000|2022-03-30 11:57:50|216.37|213.97|216.29|213.89|216.37|213.97|216.29|213.89|0
1648641480000|2022-03-30 11:58:00|216.21|213.81|216.21|213.81|216.21|213.81|216.21|213.81|0
1648641500000|2022-03-30 11:58:20|216.13|213.73|216.05|213.65|216.13|213.73|216.05|213.65|0
1648641520000|2022-03-30 11:58:40|216.21|213.81|216.21|213.81|216.21|213.81|216.21|213.81|0
1648641540000|2022-03-30 11:59:00|216.05|213.65|215.89|213.49|216.05|213.65|215.89|213.49|0
1648641550000|2022-03-30 11:59:10|216.05|213.65|216.05|213.65|216.05|213.65|216.05|213.65|0
1648641570000|2022-03-30 11:59:30|216.21|213.81|216.21|213.81|216.21|213.81|216.21|213.81|0
1648641580000|2022-03-30 11:59:40|216.05|213.65|216.21|213.81|216.21|213.81|216.05|213.65|0
1648641590000|2022-03-30 11:59:50|216.05|213.65|216.05|213.65|216.05|213.65|216.05|213.65|0
1648641600000|2022-03-30 12:00:00|216.21|213.81|216.21|213.81|216.37|213.97|216.21|213.81|0
1648641610000|2022-03-30 12:00:10|216.37|213.97|216.53|214.13|216.53|214.13|216.37|213.97|0
1648641620000|2022-03-30 12:00:20|216.45|214.05|216.53|214.13|216.53|214.13|216.45|214.05|0
1648641630000|2022-03-30 12:00:30|216.69|214.29|216.69|214.29|216.69|214.29|216.69|214.29|0
1648641640000|2022-03-30 12:00:40|216.85|214.45|216.85|214.45|216.85|214.45|216.85|214.45|0
1648641650000|2022-03-30 12:00:50|216.69|214.29|216.69|214.29|216.69|214.29|216.69|214.29|0
1648641660000|2022-03-30 12:01:00|216.61|214.21|216.69|214.29|216.69|214.29|216.61|214.21|0
1648641670000|2022-03-30 12:01:10|216.77|214.37|216.85|214.45|216.85|214.45|216.77|214.37|0
1648641680000|2022-03-30 12:01:20|216.93|214.53|216.93|214.53|216.93|214.53|216.93|214.53|0
1648641690000|2022-03-30 12:01:30|216.85|214.45|216.69|214.29|216.85|214.45|216.69|214.29|0
1648641700000|2022-03-30 12:01:40|216.77|214.37|216.69|214.29|216.77|214.37|216.69|214.29|0
1648641710000|2022-03-30 12:01:50|216.53|214.13|216.45|214.05|216.53|214.13|216.45|214.05|0
1648641720000|2022-03-30 12:02:00|216.53|214.13|216.85|214.45|216.85|214.45|216.53|214.13|0
1648641730000|2022-03-30 12:02:10|217.01|214.61|216.85|214.45|217.01|214.61|216.85|214.45|0
1648641740000|2022-03-30 12:02:20|217.01|214.61|217.01|214.61|217.01|214.61|216.93|214.53|0
1648641750000|2022-03-30 12:02:30|217.17|214.77|217.01|214.61|217.17|214.77|217.01|214.61|0
1648641760000|2022-03-30 12:02:40|217.17|214.77|217.17|214.77|217.17|214.77|217.09|214.69|0
1648641770000|2022-03-30 12:02:50|217.09|214.69|217.17|214.77|217.17|214.77|217.09|214.69|0
1648641780000|2022-03-30 12:03:00|217.01|214.61|217.01|214.61|217.01|214.61|217.01|214.61|0
1648641790000|2022-03-30 12:03:10|217.17|214.77|217.17|214.77|217.17|214.77|217.17|214.77|0
1648641800000|2022-03-30 12:03:20|217.33|214.93|217.81|215.41|217.81|215.41|217.33|214.93|0
1648641810000|2022-03-30 12:03:30|217.65|215.25|217.65|215.25|217.65|215.25|217.49|215.09|0
1648641820000|2022-03-30 12:03:40|217.49|215.09|217.49|215.09|217.49|215.09|217.49|215.09|0
1648641830000|2022-03-30 12:03:50|217.33|214.93|217.09|214.69|217.33|214.93|217.09|214.69|0
1648641840000|2022-03-30 12:04:00|216.85|214.45|216.77|214.37|216.85|214.45|216.77|214.37|0
1648641850000|2022-03-30 12:04:10|216.69|214.29|216.77|214.37|216.77|214.37|216.69|214.29|0
1648641860000|2022-03-30 12:04:20|216.85|214.45|216.85|214.45|216.85|214.45|216.85|214.45|0
1648641880000|2022-03-30 12:04:40|216.69|214.29|216.69|214.29|216.69|214.29|216.69|214.29|0
1648641890000|2022-03-30 12:04:50|216.53|214.13|216.53|214.13|216.53|214.13|216.53|214.13|0
1648641900000|2022-03-30 12:05:00|216.69|214.29|216.85|214.45|216.85|214.45|216.61|214.21|0
1648641910000|2022-03-30 12:05:10|216.93|214.53|217.73|215.33|217.73|215.33|216.93|214.53|0
1648641920000|2022-03-30 12:05:20|217.65|215.25|217.65|215.25|217.65|215.25|217.65|215.25|0
1648641930000|2022-03-30 12:05:30|217.49|215.09|217.49|215.09|217.49|215.09|217.49|215.09|0
1648641940000|2022-03-30 12:05:40|217.65|215.25|217.49|215.09|217.65|215.25|217.49|215.09|0
1648641960000|2022-03-30 12:06:00|217.81|215.41|217.81|215.41|217.81|215.41|217.73|215.33|0
1648641970000|2022-03-30 12:06:10|217.73|215.33|217.81|215.41|217.81|215.41|217.73|215.33|0
1648641980000|2022-03-30 12:06:20|217.89|215.49|217.73|215.33|217.89|215.49|217.73|215.33|0
1648641990000|2022-03-30 12:06:30|217.81|215.41|217.81|215.41|217.81|215.41|217.81|215.41|0
1648642000000|2022-03-30 12:06:40|217.89|215.49|217.81|215.41|217.89|215.49|217.81|215.41|0
1648642010000|2022-03-30 12:06:50|217.73|215.33|217.81|215.41|217.81|215.41|217.73|215.33|0
1648642020000|2022-03-30 12:07:00|217.89|215.49|217.89|215.49|217.89|215.49|217.89|215.49|0
1648642030000|2022-03-30 12:07:10|218.05|215.65|218.13|215.73|218.13|215.73|217.97|215.57|0
1648642040000|2022-03-30 12:07:20|218.05|215.65|218.05|215.65|218.05|215.65|218.05|215.65|0
1648642050000|2022-03-30 12:07:30|218.13|215.73|218.13|215.73|218.29|215.89|218.13|215.73|0
1648642060000|2022-03-30 12:07:40|218.05|215.65|218.13|215.73|218.13|215.73|218.05|215.65|0
1648642080000|2022-03-30 12:08:00|218.05|215.65|218.13|215.73|218.13|215.73|218.05|215.65|0
1648642090000|2022-03-30 12:08:10|218.29|215.89|218.29|215.89|218.29|215.89|218.29|215.89|0
1648642110000|2022-03-30 12:08:30|218.45|216.05|218.45|216.05|218.45|216.05|218.45|216.05|0
1648642120000|2022-03-30 12:08:40|218.61|216.21|218.45|216.05|218.61|216.21|218.45|216.05|0
1648642130000|2022-03-30 12:08:50|218.29|215.89|218.21|215.81|218.29|215.89|218.21|215.81|0
1648642140000|2022-03-30 12:09:00|218.13|215.73|218.29|215.89|218.29|215.89|218.13|215.73|0
1648642150000|2022-03-30 12:09:10|218.21|215.81|218.37|215.97|218.37|215.97|218.21|215.81|0
1648642160000|2022-03-30 12:09:20|218.29|215.89|218.29|215.89|218.29|215.89|218.29|215.89|0
1648642170000|2022-03-30 12:09:30|218.13|215.73|218.13|215.73|218.13|215.73|218.13|215.73|0
1648642180000|2022-03-30 12:09:40|217.97|215.57|217.97|215.57|217.97|215.57|217.97|215.57|0
1648642200000|2022-03-30 12:10:00|217.81|215.41|217.65|215.25|217.81|215.41|217.65|215.25|0
1648642210000|2022-03-30 12:10:10|217.48|215.08|217.65|215.25|217.65|215.25|217.41|215.01|0
1648642220000|2022-03-30 12:10:20|218.05|215.65|218.13|215.73|218.13|215.73|218.05|215.65|0
1648642230000|2022-03-30 12:10:30|217.97|215.57|218.13|215.73|218.13|215.73|217.97|215.57|0
1648642240000|2022-03-30 12:10:40|217.97|215.57|217.97|215.57|217.97|215.57|217.97|215.57|0
1648642250000|2022-03-30 12:10:50|217.81|215.41|217.48|215.08|217.81|215.41|217.48|215.08|0
1648642260000|2022-03-30 12:11:00|217.57|215.17|217.48|215.08|217.57|215.17|217.48|215.08|0
1648642270000|2022-03-30 12:11:10|217.32|214.92|217.32|214.92|217.41|215.01|217.32|214.92|0
1648642280000|2022-03-30 12:11:20|217.48|215.08|217.48|215.08|217.48|215.08|217.48|215.08|0
1648642290000|2022-03-30 12:11:30|217.64|215.24|217.48|215.08|217.64|215.24|217.48|215.08|0
1648642310000|2022-03-30 12:11:50|218.45|216.05|218.45|216.05|218.45|216.05|218.45|216.05|0
1648642320000|2022-03-30 12:12:00|217.81|215.41|218.13|215.73|218.13|215.73|217.81|215.41|0
1648642330000|2022-03-30 12:12:10|218.69|216.29|219.42|217.02|219.42|217.02|218.69|216.29|0
1648642340000|2022-03-30 12:12:20|219.9|217.5|219.9|217.5|219.9|217.5|219.74|217.34|0
1648642350000|2022-03-30 12:12:30|220.22|217.82|219.74|217.34|220.22|217.82|219.66|217.26|0
1648642360000|2022-03-30 12:12:40|219.9|217.5|219.9|217.5|219.9|217.5|219.9|217.5|0
1648642370000|2022-03-30 12:12:50|220.06|217.66|220.06|217.66|220.22|217.82|219.9|217.5|0
1648642380000|2022-03-30 12:13:00|220.38|217.98|220.87|218.47|220.87|218.47|220.38|217.98|0
1648642390000|2022-03-30 12:13:10|221.03|218.63|220.71|218.31|221.03|218.63|220.71|218.31|0
1648642400000|2022-03-30 12:13:20|221.03|218.63|221.84|219.44|221.84|219.44|221.03|218.63|0
1648642410000|2022-03-30 12:13:30|221.68|219.28|221.28|218.88|221.68|219.28|221.28|218.88|0
1648642420000|2022-03-30 12:13:40|221.19|218.79|221.44|219.04|221.44|219.04|220.55|218.15|0
1648642430000|2022-03-30 12:13:50|221.6|219.2|221.76|219.36|221.76|219.36|221.44|219.04|0
1648642440000|2022-03-30 12:14:00|221.68|219.28|221.44|219.04|221.76|219.36|221.44|219.04|0
1648642450000|2022-03-30 12:14:10|221.28|218.88|220.95|218.55|221.28|218.88|220.95|218.55|0
1648642460000|2022-03-30 12:14:20|221.44|219.04|221.11|218.71|221.44|219.04|221.11|218.71|0
1648642470000|2022-03-30 12:14:30|221.44|219.04|221.93|219.53|222|219.6|221.44|219.04|0
1648642480000|2022-03-30 12:14:40|221.76|219.36|222.33|219.93|222.33|219.93|221.76|219.36|0
1648642490000|2022-03-30 12:14:50|222.41|220.01|222.25|219.85|222.41|220.01|222.17|219.77|0
1648642500000|2022-03-30 12:15:00|222.09|219.69|221.93|219.53|222.09|219.69|221.93|219.53|0
1648642510000|2022-03-30 12:15:10|222|219.6|221.76|219.36|222|219.6|221.76|219.36|0
1648642520000|2022-03-30 12:15:20|221.68|219.28|221.19|218.79|221.68|219.28|221.19|218.79|0
1648642530000|2022-03-30 12:15:30|221.35|218.95|221.28|218.88|221.52|219.12|221.28|218.88|0
1648642540000|2022-03-30 12:15:40|221.11|218.71|220.95|218.55|221.19|218.79|220.87|218.47|0
1648642550000|2022-03-30 12:15:50|221.03|218.63|221.35|218.95|221.35|218.95|221.03|218.63|0
1648642560000|2022-03-30 12:16:00|221.52|219.12|222|219.6|222|219.6|221.52|219.12|0
1648642570000|2022-03-30 12:16:10|222.09|219.69|222.09|219.69|222.09|219.69|222.09|219.69|0
1648642580000|2022-03-30 12:16:20|222.17|219.77|222.17|219.77|222.17|219.77|222.09|219.69|0
1648642590000|2022-03-30 12:16:30|221.6|219.2|221.44|219.04|221.6|219.2|221.28|218.88|0
1648642600000|2022-03-30 12:16:40|221.19|218.79|221.19|218.79|221.19|218.79|221.11|218.71|0
1648642610000|2022-03-30 12:16:50|221.35|218.95|221.11|218.71|221.35|218.95|221.11|218.71|0
1648642620000|2022-03-30 12:17:00|221.19|218.79|221.19|218.79|221.19|218.79|221.11|218.71|0
1648642630000|2022-03-30 12:17:10|221.11|218.71|221.35|218.95|221.35|218.95|221.11|218.71|0
1648642640000|2022-03-30 12:17:20|221.68|219.28|221.68|219.28|221.68|219.28|221.68|219.28|0
1648642650000|2022-03-30 12:17:30|221.84|219.44|222|219.6|222|219.6|221.84|219.44|0
1648642660000|2022-03-30 12:17:40|222.16|219.76|222|219.6|222.16|219.76|221.84|219.44|0
1648642670000|2022-03-30 12:17:50|222.09|219.69|222|219.6|222.09|219.69|222|219.6|0
1648642680000|2022-03-30 12:18:00|222.16|219.76|222.09|219.69|222.33|219.93|222.09|219.69|0
1648642690000|2022-03-30 12:18:10|222.16|219.76|221.51|219.11|222.16|219.76|221.51|219.11|0
1648642700000|2022-03-30 12:18:20|221.35|218.95|221.19|218.79|221.35|218.95|221.19|218.79|0
1648642710000|2022-03-30 12:18:30|221.11|218.71|221.27|218.87|221.27|218.87|221.11|218.71|0
1648642720000|2022-03-30 12:18:40|221.19|218.79|221.03|218.63|221.19|218.79|220.87|218.47|0
1648642730000|2022-03-30 12:18:50|220.95|218.55|221.03|218.63|221.03|218.63|220.95|218.55|0
1648642740000|2022-03-30 12:19:00|221.19|218.79|221.35|218.95|221.35|218.95|221.19|218.79|0
1648642750000|2022-03-30 12:19:10|221.51|219.11|221.68|219.28|221.84|219.44|221.51|219.11|0
1648642760000|2022-03-30 12:19:20|221.76|219.36|221.76|219.36|221.76|219.36|221.51|219.11|0
1648642770000|2022-03-30 12:19:30|221.84|219.44|222.16|219.76|222.16|219.76|221.84|219.44|0
1648642780000|2022-03-30 12:19:40|222.25|219.85|222.33|219.93|222.33|219.93|222.25|219.85|0
1648642790000|2022-03-30 12:19:50|222.16|219.76|222|219.6|222.16|219.76|221.92|219.52|0
1648642800000|2022-03-30 12:20:00|222.33|219.93|221.68|219.28|222.41|220.01|221.68|219.28|0
1648642810000|2022-03-30 12:20:10|222|219.6|222.41|220.01|222.41|220.01|222|219.6|0
1648642820000|2022-03-30 12:20:20|222.33|219.93|222.41|220.01|222.41|220.01|222.33|219.93|0
1648642830000|2022-03-30 12:20:30|222.25|219.85|222.41|220.01|222.49|220.09|222.25|219.85|0
1648642840000|2022-03-30 12:20:40|222.49|220.09|222.33|219.93|222.81|220.41|222.33|219.93|0
1648642850000|2022-03-30 12:20:50|222.16|219.76|222.16|219.76|222.16|219.76|222|219.6|0
1648642860000|2022-03-30 12:21:00|222|219.6|222|219.6|222.08|219.68|222|219.6|0
1648642870000|2022-03-30 12:21:10|222.16|219.76|222.25|219.85|222.33|219.93|222.16|219.76|0
1648642880000|2022-03-30 12:21:20|222.16|219.76|222.33|219.93|222.49|220.09|222.16|219.76|0
1648642890000|2022-03-30 12:21:30|222.49|220.09|222.25|219.85|222.49|220.09|222.25|219.85|0
1648642900000|2022-03-30 12:21:40|222.16|219.76|222.25|219.85|222.25|219.85|222.16|219.76|0
1648642910000|2022-03-30 12:21:50|222.49|220.09|222.25|219.85|222.49|220.09|222.25|219.85|0
1648642920000|2022-03-30 12:22:00|222.33|219.93|222.32|219.92|222.33|219.93|222.32|219.92|0
1648642930000|2022-03-30 12:22:10|222.49|220.09|222.49|220.09|222.57|220.17|222.49|220.09|0
1648642940000|2022-03-30 12:22:20|222.65|220.25|222.49|220.09|222.65|220.25|222.49|220.09|0
1648642950000|2022-03-30 12:22:30|222.41|220.01|222.49|220.09|222.49|220.09|222.41|220.01|0
1648642960000|2022-03-30 12:22:40|222.32|219.92|222.49|220.09|222.49|220.09|222.32|219.92|0
1648642970000|2022-03-30 12:22:50|222.65|220.25|222.49|220.09|222.65|220.25|222.49|220.09|0
1648642980000|2022-03-30 12:23:00|222.65|220.25|222.73|220.33|222.73|220.33|222.65|220.25|0
1648642990000|2022-03-30 12:23:10|222.81|220.41|222.98|220.58|222.98|220.58|222.81|220.41|0
1648643000000|2022-03-30 12:23:20|223.14|220.74|223.63|221.23|223.79|221.39|223.14|220.74|0
1648643010000|2022-03-30 12:23:30|223.46|221.06|223.46|221.06|223.46|221.06|223.3|220.9|0
1648643020000|2022-03-30 12:23:40|223.63|221.23|223.79|221.39|223.79|221.39|223.63|221.23|0
1648643030000|2022-03-30 12:23:50|223.87|221.47|223.79|221.39|223.87|221.47|223.79|221.39|0
1648643040000|2022-03-30 12:24:00|223.71|221.31|223.87|221.47|223.87|221.47|223.71|221.31|0
1648643050000|2022-03-30 12:24:10|223.95|221.55|223.95|221.55|224.04|221.64|223.95|221.55|0
1648643060000|2022-03-30 12:24:20|223.79|221.39|223.79|221.39|223.79|221.39|223.79|221.39|0
1648643070000|2022-03-30 12:24:30|223.63|221.23|223.63|221.23|223.63|221.23|223.63|221.23|0
1648643080000|2022-03-30 12:24:40|223.79|221.39|223.63|221.23|223.79|221.39|223.63|221.23|0
1648643090000|2022-03-30 12:24:50|223.3|220.9|223.79|221.39|223.79|221.39|223.3|220.9|0
1648643100000|2022-03-30 12:25:00|223.63|221.23|223.3|220.9|223.63|221.23|223.3|220.9|0
1648643110000|2022-03-30 12:25:10|223.14|220.74|223.14|220.74|223.14|220.74|223.14|220.74|0
1648643120000|2022-03-30 12:25:20|223.63|221.23|224.28|221.88|224.28|221.88|223.63|221.23|0
1648643130000|2022-03-30 12:25:30|224.12|221.72|223.87|221.47|224.12|221.72|223.79|221.39|0
1648643140000|2022-03-30 12:25:40|223.95|221.55|223.63|221.23|223.95|221.55|223.63|221.23|0
1648643150000|2022-03-30 12:25:50|222.97|220.57|222.81|220.41|222.97|220.57|222.81|220.41|0
1648643160000|2022-03-30 12:26:00|223.06|220.66|222.97|220.57|223.06|220.66|222.97|220.57|0
1648643170000|2022-03-30 12:26:10|222.9|220.5|222.9|220.5|222.9|220.5|222.9|220.5|0
1648643180000|2022-03-30 12:26:20|222.81|220.41|222.81|220.41|222.81|220.41|222.65|220.25|0
1648643190000|2022-03-30 12:26:30|222.65|220.25|222.65|220.25|222.65|220.25|222.65|220.25|0
1648643200000|2022-03-30 12:26:40|222.49|220.09|222.97|220.57|222.97|220.57|222.49|220.09|0
1648643210000|2022-03-30 12:26:50|222.9|220.5|223.46|221.06|223.46|221.06|222.9|220.5|0
1648643220000|2022-03-30 12:27:00|223.3|220.9|222.97|220.57|223.3|220.9|222.97|220.57|0
1648643230000|2022-03-30 12:27:10|222.65|220.25|222.41|220.01|222.65|220.25|222.41|220.01|0
1648643240000|2022-03-30 12:27:20|222.48|220.08|222.48|220.08|222.48|220.08|222.32|219.92|0
1648643250000|2022-03-30 12:27:30|222.32|219.92|222.24|219.84|222.32|219.92|222.24|219.84|0
1648643260000|2022-03-30 12:27:40|222.16|219.76|222.32|219.92|222.32|219.92|222.08|219.68|0
1648643270000|2022-03-30 12:27:50|222.16|219.76|222.08|219.68|222.16|219.76|222.08|219.68|0
1648643280000|2022-03-30 12:28:00|222.16|219.76|222.48|220.08|222.48|220.08|222.16|219.76|0
1648643290000|2022-03-30 12:28:10|222.81|220.41|222.81|220.41|222.89|220.49|222.81|220.41|0
1648643300000|2022-03-30 12:28:20|222.73|220.33|223.22|220.82|223.22|220.82|222.73|220.33|0
1648643310000|2022-03-30 12:28:30|223.14|220.74|223.3|220.9|223.3|220.9|223.14|220.74|0
1648643320000|2022-03-30 12:28:40|223.22|220.82|223.46|221.06|223.46|221.06|223.22|220.82|0
1648643330000|2022-03-30 12:28:50|223.3|220.9|223.3|220.9|223.38|220.98|223.22|220.82|0
1648643340000|2022-03-30 12:29:00|223.46|221.06|223.46|221.06|223.46|221.06|223.46|221.06|0
1648643350000|2022-03-30 12:29:10|223.38|220.98|223.38|220.98|223.38|220.98|223.38|220.98|0
1648643360000|2022-03-30 12:29:20|223.3|220.9|223.22|220.82|223.3|220.9|223.13|220.73|0
1648643370000|2022-03-30 12:29:30|223.3|220.9|223.79|221.39|223.79|221.39|223.22|220.82|0
1648643380000|2022-03-30 12:29:40|223.87|221.47|223.95|221.55|223.95|221.55|223.79|221.39|0
1648643390000|2022-03-30 12:29:50|223.79|221.39|223.62|221.22|223.79|221.39|223.55|221.15|0
1648643400000|2022-03-30 12:30:00|223.22|220.82|222.73|220.33|223.3|220.9|222.73|220.33|0
1648643410000|2022-03-30 12:30:10|222.16|219.76|222.65|220.25|222.65|220.25|222.16|219.76|0
1648643420000|2022-03-30 12:30:20|222.57|220.17|222.32|219.92|222.57|220.17|222.32|219.92|0
1648643430000|2022-03-30 12:30:30|222.24|219.84|222.32|219.92|222.4|220|222.24|219.84|0
1648643440000|2022-03-30 12:30:40|222.24|219.84|221.67|219.27|222.24|219.84|221.67|219.27|0
1648643450000|2022-03-30 12:30:50|222|219.6|222.16|219.76|222.16|219.76|222|219.6|0
1648643460000|2022-03-30 12:31:00|222|219.6|221.51|219.11|222|219.6|221.51|219.11|0
1648643470000|2022-03-30 12:31:10|221.67|219.27|221.83|219.43|221.83|219.43|221.67|219.27|0
1648643480000|2022-03-30 12:31:20|221.67|219.27|221.35|218.95|221.67|219.27|221.35|218.95|0
1648643490000|2022-03-30 12:31:30|221.67|219.27|221.99|219.59|221.99|219.59|221.67|219.27|0
1648643500000|2022-03-30 12:31:40|222.32|219.92|222.16|219.76|222.32|219.92|222.16|219.76|0
1648643510000|2022-03-30 12:31:50|221.99|219.59|221.99|219.59|221.99|219.59|221.99|219.59|0
1648643520000|2022-03-30 12:32:00|222.08|219.68|221.83|219.43|222.08|219.68|221.83|219.43|0
1648643530000|2022-03-30 12:32:10|221.67|219.27|221.27|218.87|221.67|219.27|221.27|218.87|0
1648643540000|2022-03-30 12:32:20|221.35|218.95|221.02|218.62|221.35|218.95|221.02|218.62|0
1648643550000|2022-03-30 12:32:30|220.7|218.3|221.18|218.78|221.18|218.78|220.7|218.3|0
1648643560000|2022-03-30 12:32:40|221.34|218.94|221.34|218.94|221.34|218.94|221.34|218.94|0
1648643570000|2022-03-30 12:32:50|221.27|218.87|221.34|218.94|221.34|218.94|221.27|218.87|0
1648643580000|2022-03-30 12:33:00|221.18|218.78|221.18|218.78|221.18|218.78|221.18|218.78|0
1648643590000|2022-03-30 12:33:10|221.27|218.87|221.67|219.27|221.67|219.27|221.27|218.87|0
1648643600000|2022-03-30 12:33:20|221.51|219.11|221.51|219.11|221.51|219.11|221.51|219.11|0
1648643610000|2022-03-30 12:33:30|221.67|219.27|221.83|219.43|221.83|219.43|221.67|219.27|0
1648643620000|2022-03-30 12:33:40|221.75|219.35|221.83|219.43|221.83|219.43|221.67|219.27|0
1648643630000|2022-03-30 12:33:50|221.75|219.35|221.83|219.43|221.83|219.43|221.75|219.35|0
1648643640000|2022-03-30 12:34:00|221.75|219.35|221.67|219.27|221.75|219.35|221.67|219.27|0
1648643670000|2022-03-30 12:34:30|221.51|219.11|221.27|218.87|221.51|219.11|221.27|218.87|0
1648643680000|2022-03-30 12:34:40|221.34|218.94|221.34|218.94|221.34|218.94|221.34|218.94|0
1648643690000|2022-03-30 12:34:50|221.02|218.62|221.18|218.78|221.34|218.94|221.02|218.62|0
1648643700000|2022-03-30 12:35:00|221.34|218.94|221.34|218.94|221.51|219.11|221.34|218.94|0
1648643710000|2022-03-30 12:35:10|221.18|218.78|221.02|218.62|221.18|218.78|221.02|218.62|0
1648643720000|2022-03-30 12:35:20|221.18|218.78|221.1|218.7|221.18|218.78|221.1|218.7|0
1648643730000|2022-03-30 12:35:30|220.94|218.54|220.7|218.3|220.94|218.54|220.7|218.3|0
1648643740000|2022-03-30 12:35:40|220.86|218.46|221.02|218.62|221.02|218.62|220.86|218.46|0
1648643750000|2022-03-30 12:35:50|221.18|218.78|221.02|218.62|221.18|218.78|221.02|218.62|0
1648643760000|2022-03-30 12:36:00|220.86|218.46|220.94|218.54|220.94|218.54|220.86|218.46|0
1648643770000|2022-03-30 12:36:10|221.02|218.62|220.86|218.46|221.02|218.62|220.86|218.46|0
1648643800000|2022-03-30 12:36:40|219.4|217|220.53|218.13|220.53|218.13|219.4|217|0
1648643810000|2022-03-30 12:36:50|218.6|216.2|217.63|215.23|218.6|216.2|217.63|215.23|0
1648643820000|2022-03-30 12:37:00|217.79|215.39|218.27|215.87|218.27|215.87|217.47|215.07|0
1648643830000|2022-03-30 12:37:10|218.43|216.03|218.6|216.2|218.6|216.2|218.27|215.87|0
1648643840000|2022-03-30 12:37:20|218.76|216.36|218.6|216.2|218.76|216.36|218.6|216.2|0
1648643850000|2022-03-30 12:37:30|218.76|216.36|218.92|216.52|218.92|216.52|218.76|216.36|0
1648643860000|2022-03-30 12:37:40|218.76|216.36|218.92|216.52|218.92|216.52|218.76|216.36|0
1648643870000|2022-03-30 12:37:50|218.84|216.44|218.92|216.52|218.92|216.52|218.84|216.44|0
1648643880000|2022-03-30 12:38:00|219.4|217|219.4|217|219.4|217|219.24|216.84|0
1648643910000|2022-03-30 12:38:30|219.24|216.84|219.4|217|219.4|217|219.24|216.84|0
1648643920000|2022-03-30 12:38:40|218.92|216.52|219.08|216.68|219.24|216.84|218.92|216.52|0
1648643930000|2022-03-30 12:38:50|219.24|216.84|219.4|217|219.4|217|219.24|216.84|0
1648643940000|2022-03-30 12:39:00|219.32|216.92|219.08|216.68|219.32|216.92|219.08|216.68|0
1648643950000|2022-03-30 12:39:10|219|216.6|219.08|216.68|219.08|216.68|218.92|216.52|0
1648643960000|2022-03-30 12:39:20|219|216.6|219.08|216.68|219.08|216.68|219|216.6|0
1648643970000|2022-03-30 12:39:30|218.92|216.52|218.76|216.36|218.92|216.52|218.59|216.19|0
1648643980000|2022-03-30 12:39:40|218.59|216.19|218.92|216.52|218.92|216.52|218.59|216.19|0
1648644000000|2022-03-30 12:40:00|218.75|216.35|218.92|216.52|218.92|216.52|218.75|216.35|0
1648644010000|2022-03-30 12:40:10|218.75|216.35|218.75|216.35|218.75|216.35|218.75|216.35|0
1648644020000|2022-03-30 12:40:20|218.92|216.52|219|216.6|219|216.6|218.75|216.35|0
1648644030000|2022-03-30 12:40:30|218.92|216.52|218.92|216.52|219.08|216.68|218.92|216.52|0
1648644040000|2022-03-30 12:40:40|219.08|216.68|219.08|216.68|219.08|216.68|219.08|216.68|0
1648644050000|2022-03-30 12:40:50|218.92|216.52|219|216.6|219|216.6|218.92|216.52|0
1648644060000|2022-03-30 12:41:00|219.08|216.68|219|216.6|219.08|216.68|219|216.6|0
1648644070000|2022-03-30 12:41:10|218.92|216.52|218.92|216.52|219.08|216.68|218.92|216.52|0
1648644080000|2022-03-30 12:41:20|219.08|216.68|218.92|216.52|219.08|216.68|218.92|216.52|0
1648644090000|2022-03-30 12:41:30|218.52|216.12|218.43|216.03|218.52|216.12|218.43|216.03|0
1648644100000|2022-03-30 12:41:40|218.27|215.87|218.43|216.03|218.59|216.19|218.27|215.87|0
1648644110000|2022-03-30 12:41:50|218.59|216.19|218.43|216.03|218.59|216.19|218.43|216.03|0
1648644120000|2022-03-30 12:42:00|218.27|215.87|218.11|215.71|218.27|215.87|218.11|215.71|0
1648644130000|2022-03-30 12:42:10|218.27|215.87|218.27|215.87|218.27|215.87|218.11|215.71|0
1648644140000|2022-03-30 12:42:20|218.11|215.71|218.27|215.87|218.27|215.87|218.11|215.71|0
1648644150000|2022-03-30 12:42:30|218.43|216.03|218.27|215.87|218.43|216.03|218.27|215.87|0
1648644160000|2022-03-30 12:42:40|218.43|216.03|218.59|216.19|218.59|216.19|218.43|216.03|0
1648644170000|2022-03-30 12:42:50|218.27|215.87|218.43|216.03|218.43|216.03|218.27|215.87|0
1648644180000|2022-03-30 12:43:00|218.27|215.87|218.27|215.87|218.27|215.87|218.27|215.87|0
1648644190000|2022-03-30 12:43:10|218.43|216.03|218.43|216.03|218.43|216.03|218.43|216.03|0
1648644200000|2022-03-30 12:43:20|218.27|215.87|218.27|215.87|218.27|215.87|218.11|215.71|0
1648644210000|2022-03-30 12:43:30|218.19|215.79|218.19|215.79|218.19|215.79|218.11|215.71|0
1648644220000|2022-03-30 12:43:40|218.11|215.71|218.27|215.87|218.27|215.87|218.11|215.71|0
1648644230000|2022-03-30 12:43:50|218.11|215.71|218.43|216.03|218.43|216.03|218.11|215.71|0
1648644250000|2022-03-30 12:44:10|218.51|216.11|218.68|216.28|218.75|216.35|218.51|216.11|0
1648644260000|2022-03-30 12:44:20|218.91|216.51|218.84|216.44|218.91|216.51|218.84|216.44|0
1648644270000|2022-03-30 12:44:30|218.91|216.51|218.91|216.51|218.91|216.51|218.75|216.35|0
1648644280000|2022-03-30 12:44:40|219.07|216.67|219.07|216.67|219.07|216.67|219.07|216.67|0
1648644290000|2022-03-30 12:44:50|219.24|216.84|219.4|217|219.4|217|219.24|216.84|0
1648644300000|2022-03-30 12:45:00|219.24|216.84|219.24|216.84|219.32|216.92|219.24|216.84|0
1648644310000|2022-03-30 12:45:10|219.4|217|219.88|217.48|219.88|217.48|219.4|217|0
1648644330000|2022-03-30 12:45:30|220.2|217.8|220.2|217.8|220.2|217.8|220.04|217.64|0
1648644340000|2022-03-30 12:45:40|220.37|217.97|220.69|218.29|220.69|218.29|220.37|217.97|0
1648644350000|2022-03-30 12:45:50|220.85|218.45|220.85|218.45|220.85|218.45|220.85|218.45|0
1648644360000|2022-03-30 12:46:00|220.69|218.29|221.1|218.7|221.1|218.7|220.69|218.29|0
1648644370000|2022-03-30 12:46:10|221.18|218.78|221.18|218.78|221.26|218.86|221.18|218.78|0
1648644380000|2022-03-30 12:46:20|221.34|218.94|221.18|218.78|221.34|218.94|221.18|218.78|0
1648644390000|2022-03-30 12:46:30|221.01|218.61|221.18|218.78|221.18|218.78|221.01|218.61|0
1648644400000|2022-03-30 12:46:40|221.17|218.77|221.1|218.7|221.17|218.77|221.1|218.7|0
1648644410000|2022-03-30 12:46:50|221.17|218.77|221.17|218.77|221.17|218.77|221.17|218.77|0
1648644420000|2022-03-30 12:47:00|221.01|218.61|221.01|218.61|221.1|218.7|221.01|218.61|0
1648644430000|2022-03-30 12:47:10|221.1|218.7|221.26|218.86|221.26|218.86|221.1|218.7|0
1648644440000|2022-03-30 12:47:20|221.34|218.94|221.34|218.94|221.34|218.94|221.34|218.94|0
1648644450000|2022-03-30 12:47:30|221.26|218.86|221.17|218.77|221.34|218.94|221.17|218.77|0
1648644460000|2022-03-30 12:47:40|221.01|218.61|221.17|218.77|221.17|218.77|221.01|218.61|0
1648644470000|2022-03-30 12:47:50|221.01|218.61|221.01|218.61|221.01|218.61|221.01|218.61|0
1648644490000|2022-03-30 12:48:10|220.77|218.37|220.77|218.37|220.77|218.37|220.77|218.37|0
1648644500000|2022-03-30 12:48:20|220.85|218.45|221.01|218.61|221.01|218.61|220.85|218.45|0
1648644510000|2022-03-30 12:48:30|221.17|218.77|221.42|219.02|221.42|219.02|221.17|218.77|0
1648644520000|2022-03-30 12:48:40|221.5|219.1|221.66|219.26|221.66|219.26|221.5|219.1|0
1648644530000|2022-03-30 12:48:50|221.5|219.1|221.5|219.1|221.5|219.1|221.42|219.02|0
1648644540000|2022-03-30 12:49:00|221.34|218.94|221.66|219.26|221.66|219.26|221.34|218.94|0
1648644550000|2022-03-30 12:49:10|221.5|219.1|221.66|219.26|221.66|219.26|221.5|219.1|0
1648644560000|2022-03-30 12:49:20|221.82|219.42|221.5|219.1|221.82|219.42|221.5|219.1|0
1648644570000|2022-03-30 12:49:30|221.34|218.94|221.42|219.02|221.42|219.02|221.34|218.94|0
1648644580000|2022-03-30 12:49:40|221.5|219.1|221.42|219.02|221.5|219.1|221.42|219.02|0
1648644590000|2022-03-30 12:49:50|221.5|219.1|221.42|219.02|221.5|219.1|221.34|218.94|0
1648644600000|2022-03-30 12:50:00|221.34|218.94|221.17|218.77|221.34|218.94|221.17|218.77|0
1648644610000|2022-03-30 12:50:10|221.26|218.86|221.01|218.61|221.26|218.86|221.01|218.61|0
1648644620000|2022-03-30 12:50:20|221.1|218.7|221.01|218.61|221.1|218.7|220.93|218.53|0
1648644630000|2022-03-30 12:50:30|220.93|218.53|221.1|218.7|221.1|218.7|220.93|218.53|0
1648644640000|2022-03-30 12:50:40|221.17|218.77|221.17|218.77|221.33|218.93|221.17|218.77|0
1648644650000|2022-03-30 12:50:50|221.5|219.1|221.33|218.93|221.66|219.26|221.33|218.93|0
1648644660000|2022-03-30 12:51:00|221.17|218.77|221.17|218.77|221.17|218.77|221.17|218.77|0
1648644670000|2022-03-30 12:51:10|221.01|218.61|221.01|218.61|221.01|218.61|220.93|218.53|0
1648644700000|2022-03-30 12:51:40|220.85|218.45|220.85|218.45|221.01|218.61|220.85|218.45|0
1648644710000|2022-03-30 12:51:50|220.69|218.29|220.52|218.12|220.69|218.29|220.52|218.12|0
1648644720000|2022-03-30 12:52:00|220.36|217.96|220.36|217.96|220.36|217.96|220.2|217.8|0
1648644730000|2022-03-30 12:52:10|220.2|217.8|220.28|217.88|220.36|217.96|220.2|217.8|0
1648644740000|2022-03-30 12:52:20|220.2|217.8|220.12|217.72|220.2|217.8|220.12|217.72|0
1648644750000|2022-03-30 12:52:30|220.2|217.8|220.04|217.64|220.2|217.8|220.04|217.64|0
1648644760000|2022-03-30 12:52:40|220.2|217.8|220.2|217.8|220.2|217.8|220.12|217.72|0
1648644770000|2022-03-30 12:52:50|220.36|217.96|220.36|217.96|220.36|217.96|220.2|217.8|0
1648644780000|2022-03-30 12:53:00|220.28|217.88|220.36|217.96|220.36|217.96|220.28|217.88|0
1648644790000|2022-03-30 12:53:10|220.52|218.12|220.69|218.29|220.69|218.29|220.52|218.12|0
1648644800000|2022-03-30 12:53:20|220.85|218.45|220.69|218.29|220.85|218.45|220.69|218.29|0
1648644810000|2022-03-30 12:53:30|220.77|218.37|220.85|218.45|221.01|218.61|220.77|218.37|0
1648644820000|2022-03-30 12:53:40|221.01|218.61|220.93|218.53|221.01|218.61|220.93|218.53|0
1648644830000|2022-03-30 12:53:50|221.01|218.61|220.77|218.37|221.01|218.61|220.77|218.37|0
1648644840000|2022-03-30 12:54:00|220.68|218.28|220.61|218.21|220.77|218.37|220.61|218.21|0
1648644850000|2022-03-30 12:54:10|220.68|218.28|220.52|218.12|220.68|218.28|220.52|218.12|0
1648644870000|2022-03-30 12:54:30|220.36|217.96|220.2|217.8|220.36|217.96|220.2|217.8|0
1648644880000|2022-03-30 12:54:40|220.36|217.96|220.2|217.8|220.36|217.96|220.2|217.8|0
1648644890000|2022-03-30 12:54:50|220.28|217.88|220.28|217.88|220.36|217.96|220.2|217.8|0
1648644900000|2022-03-30 12:55:00|220.36|217.96|220.2|217.8|220.36|217.96|220.2|217.8|0
1648644910000|2022-03-30 12:55:10|220.28|217.88|220.28|217.88|220.36|217.96|220.28|217.88|0
1648644920000|2022-03-30 12:55:20|220.36|217.96|220.36|217.96|220.36|217.96|220.28|217.88|0
1648644930000|2022-03-30 12:55:30|220.28|217.88|220.36|217.96|220.36|217.96|220.28|217.88|0
1648644950000|2022-03-30 12:55:50|220.44|218.04|220.44|218.04|220.52|218.12|220.44|218.04|0
1648644960000|2022-03-30 12:56:00|220.36|217.96|220.28|217.88|220.36|217.96|220.2|217.8|0
1648644970000|2022-03-30 12:56:10|220.2|217.8|220.28|217.88|220.28|217.88|220.2|217.8|0
1648644980000|2022-03-30 12:56:20|220.2|217.8|219.96|217.56|220.2|217.8|219.96|217.56|0
1648644990000|2022-03-30 12:56:30|219.87|217.47|219.87|217.47|220.04|217.64|219.87|217.47|0
1648645000000|2022-03-30 12:56:40|219.71|217.31|219.71|217.31|219.71|217.31|219.71|217.31|0
1648645010000|2022-03-30 12:56:50|219.87|217.47|219.87|217.47|219.87|217.47|219.87|217.47|0
1648645020000|2022-03-30 12:57:00|220.2|217.8|220.2|217.8|220.2|217.8|220.2|217.8|0
1648645030000|2022-03-30 12:57:10|220.04|217.64|220.04|217.64|220.04|217.64|220.04|217.64|0
1648645040000|2022-03-30 12:57:20|220.2|217.8|220.04|217.64|220.2|217.8|220.04|217.64|0
1648645060000|2022-03-30 12:57:40|220.2|217.8|220.2|217.8|220.36|217.96|220.2|217.8|0
1648645080000|2022-03-30 12:58:00|220.04|217.64|220.12|217.72|220.12|217.72|220.04|217.64|0
1648645090000|2022-03-30 12:58:10|220.04|217.64|220.12|217.72|220.2|217.8|220.04|217.64|0
1648645100000|2022-03-30 12:58:20|220.2|217.8|220.04|217.64|220.2|217.8|220.04|217.64|0
1648645110000|2022-03-30 12:58:30|219.96|217.56|220.04|217.64|220.04|217.64|219.87|217.47|0
1648645120000|2022-03-30 12:58:40|219.87|217.47|219.87|217.47|219.87|217.47|219.87|217.47|0
1648645130000|2022-03-30 12:58:50|220.2|217.8|220.2|217.8|220.2|217.8|220.04|217.64|0
1648645150000|2022-03-30 12:59:10|219.63|217.23|219.23|216.83|219.63|217.23|219.07|216.67|0
1648645160000|2022-03-30 12:59:20|219.55|217.15|219.55|217.15|219.55|217.15|219.39|216.99|0
1648645170000|2022-03-30 12:59:30|219.39|216.99|219.23|216.83|219.39|216.99|219.07|216.67|0
1648645180000|2022-03-30 12:59:40|219.07|216.67|218.91|216.51|219.07|216.67|218.91|216.51|0
1648645190000|2022-03-30 12:59:50|219.07|216.67|218.74|216.34|219.07|216.67|218.74|216.34|0
1648645200000|2022-03-30 13:00:00|218.67|216.27|219.07|216.67|219.07|216.67|218.67|216.27|0
1648645210000|2022-03-30 13:00:10|219.23|216.83|219.23|216.83|219.23|216.83|219.07|216.67|0
1648645220000|2022-03-30 13:00:20|219.55|217.15|219.55|217.15|219.55|217.15|219.39|216.99|0
1648645230000|2022-03-30 13:00:30|219.39|216.99|219.39|216.99|219.39|216.99|219.39|216.99|0
1648645240000|2022-03-30 13:00:40|219.23|216.83|219.39|216.99|219.39|216.99|219.23|216.83|0
1648645260000|2022-03-30 13:01:00|219.55|217.15|219.55|217.15|219.55|217.15|219.47|217.07|0
1648645270000|2022-03-30 13:01:10|219.39|216.99|219.39|216.99|219.39|216.99|219.39|216.99|0
1648645280000|2022-03-30 13:01:20|219.55|217.15|219.87|217.47|219.87|217.47|219.55|217.15|0
1648645290000|2022-03-30 13:01:30|219.79|217.39|219.87|217.47|219.87|217.47|219.79|217.39|0
1648645300000|2022-03-30 13:01:40|219.71|217.31|219.71|217.31|219.71|217.31|219.71|217.31|0
1648645310000|2022-03-30 13:01:50|219.79|217.39|219.87|217.47|219.87|217.47|219.79|217.39|0
1648645320000|2022-03-30 13:02:00|220.03|217.63|220.12|217.72|220.2|217.8|220.03|217.63|0
1648645330000|2022-03-30 13:02:10|220.03|217.63|220.03|217.63|220.03|217.63|220.03|217.63|0
1648645340000|2022-03-30 13:02:20|219.71|217.31|219.71|217.31|219.71|217.31|219.71|217.31|0
1648645350000|2022-03-30 13:02:30|219.55|217.15|219.39|216.99|219.55|217.15|219.39|216.99|0
1648645360000|2022-03-30 13:02:40|219.55|217.15|219.39|216.99|219.55|217.15|219.39|216.99|0
1648645370000|2022-03-30 13:02:50|219.23|216.83|219.23|216.83|219.23|216.83|219.23|216.83|0
1648645380000|2022-03-30 13:03:00|219.31|216.91|219.23|216.83|219.31|216.91|219.23|216.83|0
1648645390000|2022-03-30 13:03:10|219.31|216.91|219.39|216.99|219.39|216.99|219.31|216.91|0
1648645400000|2022-03-30 13:03:20|219.55|217.15|219.55|217.15|219.55|217.15|219.55|217.15|0
1648645410000|2022-03-30 13:03:30|219.87|217.47|220.03|217.63|220.03|217.63|219.87|217.47|0
1648645420000|2022-03-30 13:03:40|220.19|217.79|220.52|218.12|220.52|218.12|220.19|217.79|0
1648645430000|2022-03-30 13:03:50|220.36|217.96|220.36|217.96|220.36|217.96|220.36|217.96|0
1648645440000|2022-03-30 13:04:00|220.52|218.12|220.52|218.12|220.52|218.12|220.52|218.12|0
1648645450000|2022-03-30 13:04:10|220.68|218.28|220.36|217.96|220.68|218.28|220.36|217.96|0
1648645470000|2022-03-30 13:04:30|220.52|218.12|220.52|218.12|220.52|218.12|220.52|218.12|0
1648645490000|2022-03-30 13:04:50|220.44|218.04|220.44|218.04|220.44|218.04|220.44|218.04|0
1648645500000|2022-03-30 13:05:00|220.52|218.12|220.68|218.28|220.68|218.28|220.52|218.12|0
1648645510000|2022-03-30 13:05:10|220.36|217.96|220.19|217.79|220.36|217.96|220.19|217.79|0
1648645520000|2022-03-30 13:05:20|220.03|217.63|219.87|217.47|220.03|217.63|219.87|217.47|0
1648645530000|2022-03-30 13:05:30|220.03|217.63|220.03|217.63|220.03|217.63|220.03|217.63|0
1648645540000|2022-03-30 13:05:40|219.87|217.47|220.03|217.63|220.03|217.63|219.87|217.47|0
1648645550000|2022-03-30 13:05:50|219.95|217.55|220.35|217.95|220.35|217.95|219.95|217.55|0
1648645570000|2022-03-30 13:06:10|220.28|217.88|220.12|217.72|220.28|217.88|220.03|217.63|0
1648645580000|2022-03-30 13:06:20|220.03|217.63|220.03|217.63|220.03|217.63|219.95|217.55|0
1648645600000|2022-03-30 13:06:40|220.12|217.72|220.19|217.79|220.19|217.79|220.03|217.63|0
1648645610000|2022-03-30 13:06:50|220.35|217.95|220.68|218.28|220.68|218.28|220.35|217.95|0
1648645620000|2022-03-30 13:07:00|220.52|218.12|220.84|218.44|220.84|218.44|220.52|218.12|0
1648645630000|2022-03-30 13:07:10|221|218.6|221.09|218.69|221.09|218.69|221|218.6|0
1648645640000|2022-03-30 13:07:20|221|218.6|221.16|218.76|221.16|218.76|221|218.6|0
1648645650000|2022-03-30 13:07:30|221|218.6|221|218.6|221.16|218.76|221|218.6|0
1648645660000|2022-03-30 13:07:40|221.16|218.76|221.16|218.76|221.16|218.76|221.16|218.76|0
1648645670000|2022-03-30 13:07:50|221|218.6|221.16|218.76|221.16|218.76|221|218.6|0
1648645680000|2022-03-30 13:08:00|221|218.6|220.84|218.44|221|218.6|220.84|218.44|0
1648645690000|2022-03-30 13:08:10|221|218.6|220.68|218.28|221|218.6|220.68|218.28|0
1648645700000|2022-03-30 13:08:20|220.52|218.12|220.68|218.28|220.68|218.28|220.52|218.12|0
1648645710000|2022-03-30 13:08:30|220.52|218.12|220.52|218.12|220.52|218.12|220.52|218.12|0
1648645720000|2022-03-30 13:08:40|220.51|218.11|220.44|218.04|220.51|218.11|220.44|218.04|0
1648645730000|2022-03-30 13:08:50|220.35|217.95|220.35|217.95|220.35|217.95|220.35|217.95|0
1648645740000|2022-03-30 13:09:00|220.19|217.79|220.68|218.28|220.68|218.28|220.19|217.79|0
1648645750000|2022-03-30 13:09:10|220.84|218.44|220.84|218.44|220.84|218.44|220.84|218.44|0
1648645760000|2022-03-30 13:09:20|220.68|218.28|220.68|218.28|220.68|218.28|220.68|218.28|0
1648645770000|2022-03-30 13:09:30|220.84|218.44|221|218.6|221|218.6|220.84|218.44|0
1648645780000|2022-03-30 13:09:40|220.92|218.52|221|218.6|221|218.6|220.84|218.44|0
1648645790000|2022-03-30 13:09:50|220.84|218.44|220.84|218.44|220.84|218.44|220.84|218.44|0
1648645800000|2022-03-30 13:10:00|220.68|218.28|220.68|218.28|220.68|218.28|220.68|218.28|0
1648645810000|2022-03-30 13:10:10|220.84|218.44|220.84|218.44|220.84|218.44|220.84|218.44|0
1648645830000|2022-03-30 13:10:30|220.68|218.28|221|218.6|221|218.6|220.68|218.28|0
1648645860000|2022-03-30 13:11:00|221.16|218.76|221.16|218.76|221.16|218.76|221.16|218.76|0
1648645870000|2022-03-30 13:11:10|221|218.6|221|218.6|221|218.6|221|218.6|0
1648645900000|2022-03-30 13:11:40|221.16|218.76|221|218.6|221.16|218.76|221|218.6|0
1648645910000|2022-03-30 13:11:50|221.16|218.76|221.32|218.92|221.49|219.09|221.16|218.76|0
1648645920000|2022-03-30 13:12:00|221.49|219.09|221.49|219.09|221.49|219.09|221.49|219.09|0
1648645930000|2022-03-30 13:12:10|221.32|218.92|221.32|218.92|221.32|218.92|221.32|218.92|0
1648645940000|2022-03-30 13:12:20|221.49|219.09|221.49|219.09|221.49|219.09|221.49|219.09|0
1648645950000|2022-03-30 13:12:30|221.57|219.17|221.49|219.09|221.57|219.17|221.49|219.09|0
1648645960000|2022-03-30 13:12:40|221.32|218.92|221.32|218.92|221.32|218.92|221.32|218.92|0
1648645970000|2022-03-30 13:12:50|221.24|218.84|221.32|218.92|221.32|218.92|221.24|218.84|0
1648645980000|2022-03-30 13:13:00|221.16|218.76|221.16|218.76|221.16|218.76|221.16|218.76|0
1648646000000|2022-03-30 13:13:20|221|218.6|221|218.6|221|218.6|221|218.6|0
1648646010000|2022-03-30 13:13:30|220.84|218.44|220.76|218.36|220.84|218.44|220.76|218.36|0
1648646020000|2022-03-30 13:13:40|220.67|218.27|220.67|218.27|220.84|218.44|220.67|218.27|0
1648646040000|2022-03-30 13:14:00|220.51|218.11|219.87|217.47|220.51|218.11|219.87|217.47|0
1648646050000|2022-03-30 13:14:10|219.95|217.55|219.54|217.14|219.95|217.55|219.54|217.14|0
1648646060000|2022-03-30 13:14:20|219.38|216.98|219.14|216.74|219.38|216.98|219.14|216.74|0
1648646070000|2022-03-30 13:14:30|219.06|216.66|218.98|216.58|219.06|216.66|218.98|216.58|0
1648646080000|2022-03-30 13:14:40|219.06|216.66|219.06|216.66|219.06|216.66|219.06|216.66|0
1648646090000|2022-03-30 13:14:50|218.98|216.58|218.74|216.34|218.98|216.58|218.74|216.34|0
1648646100000|2022-03-30 13:15:00|218.98|216.58|219.14|216.74|219.14|216.74|218.98|216.58|0
1648646110000|2022-03-30 13:15:10|219.06|216.66|219.38|216.98|219.38|216.98|219.06|216.66|0
1648646120000|2022-03-30 13:15:20|219.54|217.14|219.86|217.46|219.86|217.46|219.54|217.14|0
1648646130000|2022-03-30 13:15:30|220.03|217.63|219.95|217.55|220.03|217.63|219.95|217.55|0
1648646140000|2022-03-30 13:15:40|219.86|217.46|219.38|216.98|219.86|217.46|219.38|216.98|0
1648646150000|2022-03-30 13:15:50|219.46|217.06|219.54|217.14|219.54|217.14|219.38|216.98|0
1648646160000|2022-03-30 13:16:00|219.46|217.06|219.54|217.14|219.54|217.14|219.46|217.06|0
1648646170000|2022-03-30 13:16:10|219.46|217.06|219.46|217.06|219.46|217.06|219.46|217.06|0
1648646180000|2022-03-30 13:16:20|219.54|217.14|219.62|217.22|219.62|217.22|219.46|217.06|0
1648646190000|2022-03-30 13:16:30|219.54|217.14|219.54|217.14|219.54|217.14|219.54|217.14|0
1648646200000|2022-03-30 13:16:40|219.62|217.22|219.46|217.06|219.62|217.22|219.46|217.06|0
1648646210000|2022-03-30 13:16:50|219.54|217.14|219.22|216.82|219.54|217.14|219.22|216.82|0
1648646220000|2022-03-30 13:17:00|219.06|216.66|219.22|216.82|219.22|216.82|219.06|216.66|0
1648646230000|2022-03-30 13:17:10|219.3|216.9|219.3|216.9|219.3|216.9|219.3|216.9|0
1648646240000|2022-03-30 13:17:20|219.22|216.82|219.38|216.98|219.38|216.98|219.22|216.82|0
1648646250000|2022-03-30 13:17:30|219.22|216.82|219.06|216.66|219.22|216.82|219.06|216.66|0
1648646260000|2022-03-30 13:17:40|219.14|216.74|218.9|216.5|219.22|216.82|218.9|216.5|0
1648646270000|2022-03-30 13:17:50|218.89|216.49|218.89|216.49|218.89|216.49|218.89|216.49|0
1648646280000|2022-03-30 13:18:00|219.06|216.66|219.22|216.82|219.38|216.98|219.06|216.66|0
1648646290000|2022-03-30 13:18:10|219.38|216.98|219.14|216.74|219.38|216.98|219.14|216.74|0
1648646300000|2022-03-30 13:18:20|219.06|216.66|219.06|216.66|219.22|216.82|219.06|216.66|0
1648646310000|2022-03-30 13:18:30|218.98|216.58|219.06|216.66|219.06|216.66|218.98|216.58|0
1648646320000|2022-03-30 13:18:40|219.22|216.82|219.06|216.66|219.22|216.82|219.06|216.66|0
1648646330000|2022-03-30 13:18:50|219.22|216.82|219.22|216.82|219.22|216.82|219.22|216.82|0
1648646340000|2022-03-30 13:19:00|219.14|216.74|218.89|216.49|219.14|216.74|218.89|216.49|0
1648646350000|2022-03-30 13:19:10|218.73|216.33|218.73|216.33|218.73|216.33|218.73|216.33|0
1648646360000|2022-03-30 13:19:20|218.89|216.49|218.73|216.33|218.89|216.49|218.73|216.33|0
1648646370000|2022-03-30 13:19:30|218.57|216.17|218.57|216.17|218.57|216.17|218.49|216.09|0
1648646380000|2022-03-30 13:19:40|218.73|216.33|218.57|216.17|218.73|216.33|218.57|216.17|0
1648646390000|2022-03-30 13:19:50|218.73|216.33|218.09|215.69|218.73|216.33|218.09|215.69|0
1648646400000|2022-03-30 13:20:00|218.01|215.61|216.16|213.76|218.01|215.61|216.16|213.76|0
1648646410000|2022-03-30 13:20:10|216.64|214.24|217.45|215.05|217.45|215.05|216.64|214.24|0
1648646420000|2022-03-30 13:20:20|217.29|214.89|217.61|215.21|217.61|215.21|217.29|214.89|0
1648646430000|2022-03-30 13:20:30|217.53|215.13|217.37|214.97|217.61|215.21|217.37|214.97|0
1648646440000|2022-03-30 13:20:40|216.96|214.56|216.96|214.56|217.12|214.72|216.96|214.56|0
1648646450000|2022-03-30 13:20:50|217.29|214.89|217.29|214.89|217.29|214.89|217.29|214.89|0
1648646460000|2022-03-30 13:21:00|217.05|214.65|217.45|215.05|217.45|215.05|217.05|214.65|0
1648646470000|2022-03-30 13:21:10|217.61|215.21|217.61|215.21|217.61|215.21|217.45|215.05|0
1648646480000|2022-03-30 13:21:20|217.45|215.05|217.12|214.72|217.45|215.05|217.12|214.72|0
1648646490000|2022-03-30 13:21:30|217.21|214.81|217.28|214.88|217.28|214.88|217.21|214.81|0
1648646500000|2022-03-30 13:21:40|217.61|215.21|217.45|215.05|217.61|215.21|217.45|215.05|0
1648646510000|2022-03-30 13:21:50|217.77|215.37|218.09|215.69|218.09|215.69|217.77|215.37|0
1648646520000|2022-03-30 13:22:00|218.01|215.61|218.09|215.69|218.09|215.69|218.01|215.61|0
1648646530000|2022-03-30 13:22:10|217.93|215.53|217.77|215.37|218.01|215.61|217.77|215.37|0
1648646540000|2022-03-30 13:22:20|217.93|215.53|217.77|215.37|217.93|215.53|217.77|215.37|0
1648646550000|2022-03-30 13:22:30|217.93|215.53|217.77|215.37|217.93|215.53|217.77|215.37|0
1648646560000|2022-03-30 13:22:40|217.93|215.53|218.09|215.69|218.09|215.69|217.93|215.53|0
1648646570000|2022-03-30 13:22:50|217.93|215.53|217.93|215.53|218.09|215.69|217.93|215.53|0
1648646580000|2022-03-30 13:23:00|218.09|215.69|218.09|215.69|218.09|215.69|217.93|215.53|0
1648646590000|2022-03-30 13:23:10|217.93|215.53|218.09|215.69|218.25|215.85|217.93|215.53|0
1648646600000|2022-03-30 13:23:20|217.93|215.53|217.93|215.53|218.09|215.69|217.93|215.53|0
1648646610000|2022-03-30 13:23:30|217.85|215.45|217.93|215.53|217.93|215.53|217.85|215.45|0
1648646620000|2022-03-30 13:23:40|217.77|215.37|217.93|215.53|217.93|215.53|217.77|215.37|0
1648646630000|2022-03-30 13:23:50|217.77|215.37|217.6|215.2|217.77|215.37|217.6|215.2|0
1648646650000|2022-03-30 13:24:10|217.53|215.13|217.44|215.04|217.53|215.13|217.44|215.04|0
1648646660000|2022-03-30 13:24:20|217.37|214.97|217.44|215.04|217.44|215.04|217.37|214.97|0
1648646670000|2022-03-30 13:24:30|217.6|215.2|217.6|215.2|217.6|215.2|217.6|215.2|0
1648646690000|2022-03-30 13:24:50|217.76|215.36|217.28|214.88|217.76|215.36|217.28|214.88|0
1648646700000|2022-03-30 13:25:00|217.44|215.04|217.6|215.2|217.6|215.2|217.44|215.04|0
1648646710000|2022-03-30 13:25:10|217.76|215.36|217.6|215.2|217.93|215.53|217.6|215.2|0
1648646720000|2022-03-30 13:25:20|217.76|215.36|217.28|214.88|217.93|215.53|217.28|214.88|0
1648646730000|2022-03-30 13:25:30|217.12|214.72|217.28|214.88|217.28|214.88|217.12|214.72|0
1648646740000|2022-03-30 13:25:40|217.6|215.2|217.44|215.04|217.76|215.36|217.44|215.04|0
1648646750000|2022-03-30 13:25:50|217.6|215.2|217.28|214.88|217.6|215.2|217.28|214.88|0
1648646760000|2022-03-30 13:26:00|217.21|214.81|216.96|214.56|217.21|214.81|216.96|214.56|0
1648646770000|2022-03-30 13:26:10|217.04|214.64|217.12|214.72|217.21|214.81|216.96|214.56|0
1648646780000|2022-03-30 13:26:20|217.28|214.88|217.28|214.88|217.28|214.88|217.12|214.72|0
1648646790000|2022-03-30 13:26:30|217.12|214.72|217.28|214.88|217.28|214.88|217.12|214.72|0
1648646800000|2022-03-30 13:26:40|217.21|214.81|217.44|215.04|217.44|215.04|217.21|214.81|0
1648646810000|2022-03-30 13:26:50|217.28|214.88|217.12|214.72|217.28|214.88|217.12|214.72|0
1648646820000|2022-03-30 13:27:00|217.04|214.64|217.12|214.72|217.2|214.8|217.04|214.64|0
1648646830000|2022-03-30 13:27:10|217.28|214.88|217.28|214.88|217.28|214.88|217.12|214.72|0
1648646840000|2022-03-30 13:27:20|217.2|214.8|217.12|214.72|217.2|214.8|217.12|214.72|0
1648646850000|2022-03-30 13:27:30|216.96|214.56|216.8|214.4|216.96|214.56|216.8|214.4|0
1648646870000|2022-03-30 13:27:50|216.64|214.24|216.96|214.56|216.96|214.56|216.48|214.08|0
1648646880000|2022-03-30 13:28:00|216.8|214.4|215.52|213.12|216.8|214.4|215.52|213.12|0
1648646890000|2022-03-30 13:28:10|216.16|213.76|216.08|213.68|216.32|213.92|216.08|213.68|0
1648646900000|2022-03-30 13:28:20|216.16|213.76|216.32|213.92|216.32|213.92|216.16|213.76|0
1648646910000|2022-03-30 13:28:30|216.48|214.08|216.8|214.4|216.96|214.56|216.48|214.08|0
1648646920000|2022-03-30 13:28:40|216.64|214.24|216.64|214.24|216.64|214.24|216.48|214.08|0
1648646930000|2022-03-30 13:28:50|216.48|214.08|216.56|214.16|216.64|214.24|216.48|214.08|0
1648646940000|2022-03-30 13:29:00|216.64|214.24|216.64|214.24|216.64|214.24|216.48|214.08|0
1648646960000|2022-03-30 13:29:20|216.48|214.08|216.48|214.08|216.48|214.08|216.48|214.08|0
1648646970000|2022-03-30 13:29:30|216.56|214.16|216.96|214.56|216.96|214.56|216.56|214.16|0
1648646980000|2022-03-30 13:29:40|217.28|214.88|216.96|214.56|217.36|214.96|216.96|214.56|0
1648646990000|2022-03-30 13:29:50|217.12|214.72|216.96|214.56|217.28|214.88|216.96|214.56|0
1648647000000|2022-03-30 13:30:00|215.68|213.28|215.52|213.12|216|213.6|215.2|212.8|0
1648647010000|2022-03-30 13:30:10|216.16|213.76|214.56|212.16|216.16|213.76|214.56|212.16|0
1648647020000|2022-03-30 13:30:20|214.88|212.48|214.88|212.48|215.52|213.12|214.88|212.48|0
1648647030000|2022-03-30 13:30:30|215.52|213.12|216.16|213.76|216.16|213.76|215.36|212.96|0
1648647040000|2022-03-30 13:30:40|216.32|213.92|216.32|213.92|216.32|213.92|216|213.6|0
1648647050000|2022-03-30 13:30:50|215.92|213.52|215.52|213.12|215.92|213.52|215.52|213.12|0
1648647060000|2022-03-30 13:31:00|214.56|212.16|214.72|212.32|214.72|212.32|214.24|211.84|0
1648647070000|2022-03-30 13:31:10|215.04|212.64|215.36|212.96|215.36|212.96|215.04|212.64|0
1648647080000|2022-03-30 13:31:20|215.2|212.8|214.96|212.56|215.36|212.96|214.96|212.56|0
1648647090000|2022-03-30 13:31:30|214.88|212.48|214.88|212.48|215.2|212.8|214.72|212.32|0
1648647100000|2022-03-30 13:31:40|214.56|212.16|214.88|212.48|214.88|212.48|214.56|212.16|0
1648647110000|2022-03-30 13:31:50|214.72|212.32|214.72|212.32|214.72|212.32|214.72|212.32|0
1648647120000|2022-03-30 13:32:00|214.88|212.48|214.4|212|214.88|212.48|214.4|212|0
1648647130000|2022-03-30 13:32:10|214.08|211.68|214.72|212.32|214.72|212.32|214.08|211.68|0
1648647140000|2022-03-30 13:32:20|214.88|212.48|214.56|212.16|215.04|212.64|214.56|212.16|0
1648647150000|2022-03-30 13:32:30|214.88|212.48|214.88|212.48|215.04|212.64|214.88|212.48|0
1648647160000|2022-03-30 13:32:40|214.56|212.16|214.72|212.32|214.72|212.32|214.56|212.16|0
1648647170000|2022-03-30 13:32:50|214.56|212.16|214.56|212.16|214.64|212.24|214.56|212.16|0
1648647180000|2022-03-30 13:33:00|214.88|212.48|214.56|212.16|214.88|212.48|214.08|211.68|0
1648647190000|2022-03-30 13:33:10|214.24|211.84|213.77|211.37|214.24|211.84|213.77|211.37|0
1648647200000|2022-03-30 13:33:20|213.61|211.21|214.24|211.84|214.56|212.16|213.61|211.21|0
1648647210000|2022-03-30 13:33:30|214.08|211.68|214.24|211.84|214.24|211.84|214.08|211.68|0
1648647220000|2022-03-30 13:33:40|214.08|211.68|213.92|211.52|214.4|212|213.92|211.52|0
1648647230000|2022-03-30 13:33:50|214.08|211.68|214.8|212.4|214.8|212.4|214.08|211.68|0
1648647240000|2022-03-30 13:34:00|214.72|212.32|215.28|212.88|215.44|213.04|214.72|212.32|0
1648647250000|2022-03-30 13:34:10|215.44|213.04|213.67|211.27|215.44|213.04|213.67|211.27|0
1648647260000|2022-03-30 13:34:20|213.99|211.59|213.99|211.59|213.99|211.59|213.67|211.27|0
1648647270000|2022-03-30 13:34:30|214.15|211.75|214.63|212.23|214.63|212.23|214.15|211.75|0
1648647280000|2022-03-30 13:34:40|214.47|212.07|214.31|211.91|214.47|212.07|214.31|211.91|0
1648647290000|2022-03-30 13:34:50|214.63|212.23|214.31|211.91|214.95|212.55|214.31|211.91|0
1648647300000|2022-03-30 13:35:00|213.99|211.59|213.83|211.43|213.99|211.59|213.83|211.43|0
1648647310000|2022-03-30 13:35:10|214.15|211.75|213.83|211.43|214.15|211.75|213.83|211.43|0
1648647320000|2022-03-30 13:35:20|214.15|211.75|214.31|211.91|214.39|211.99|214.15|211.75|0
1648647330000|2022-03-30 13:35:30|213.83|211.43|213.67|211.27|213.83|211.43|213.51|211.11|0
1648647340000|2022-03-30 13:35:40|213.6|211.2|213.19|210.79|213.6|211.2|213.19|210.79|0
1648647350000|2022-03-30 13:35:50|213.83|211.43|213.51|211.11|213.83|211.43|213.51|211.11|0
1648647360000|2022-03-30 13:36:00|213.19|210.79|212.56|210.16|213.19|210.79|212.56|210.16|0
1648647370000|2022-03-30 13:36:10|213.19|210.79|214.47|212.07|214.47|212.07|213.19|210.79|0
1648647380000|2022-03-30 13:36:20|215.27|212.87|215.11|212.71|215.27|212.87|215.11|212.71|0
1648647390000|2022-03-30 13:36:30|214.79|212.39|214.47|212.07|214.79|212.39|214.47|212.07|0
1648647400000|2022-03-30 13:36:40|214.79|212.39|214.79|212.39|214.95|212.55|214.47|212.07|0
1648647410000|2022-03-30 13:36:50|215.11|212.71|215.11|212.71|215.27|212.87|215.11|212.71|0
1648647420000|2022-03-30 13:37:00|214.95|212.55|214.79|212.39|214.95|212.55|214.63|212.23|0
1648647430000|2022-03-30 13:37:10|215.11|212.71|215.11|212.71|215.11|212.71|214.95|212.55|0
1648647440000|2022-03-30 13:37:20|215.27|212.87|215.43|213.03|215.75|213.35|215.27|212.87|0
1648647450000|2022-03-30 13:37:30|215.52|213.12|216.07|213.67|216.07|213.67|215.52|213.12|0
1648647460000|2022-03-30 13:37:40|216.23|213.83|216.4|214|216.4|214|216.23|213.83|0
1648647470000|2022-03-30 13:37:50|216.23|213.83|216.88|214.48|216.88|214.48|216.23|213.83|0
1648647480000|2022-03-30 13:38:00|216.72|214.32|217.04|214.64|217.2|214.8|216.56|214.16|0
1648647490000|2022-03-30 13:38:10|217.36|214.96|218.01|215.61|218.17|215.77|217.36|214.96|0
1648647500000|2022-03-30 13:38:20|217.68|215.28|217.52|215.12|217.85|215.45|217.52|215.12|0
1648647510000|2022-03-30 13:38:30|217.36|214.96|216.56|214.16|217.36|214.96|216.56|214.16|0
1648647520000|2022-03-30 13:38:40|216.72|214.32|216.88|214.48|216.88|214.48|216.4|214|0
1648647530000|2022-03-30 13:38:50|216.72|214.32|217.52|215.12|217.52|215.12|216.72|214.32|0
1648647540000|2022-03-30 13:39:00|216.88|214.48|216.72|214.32|216.88|214.48|216.72|214.32|0
1648647550000|2022-03-30 13:39:10|216.88|214.48|216.56|214.16|216.88|214.48|216.56|214.16|0
1648647560000|2022-03-30 13:39:20|216.72|214.32|217.36|214.96|217.36|214.96|216.72|214.32|0
1648647570000|2022-03-30 13:39:30|217.52|215.12|217.2|214.8|217.52|215.12|217.2|214.8|0
1648647580000|2022-03-30 13:39:40|217.36|214.96|217.04|214.64|217.36|214.96|217.04|214.64|0
1648647590000|2022-03-30 13:39:50|216.72|214.32|217.04|214.64|217.04|214.64|216.72|214.32|0
1648647600000|2022-03-30 13:40:00|217.2|214.8|216.39|213.99|217.2|214.8|216.23|213.83|0
1648647610000|2022-03-30 13:40:10|216.56|214.16|216.56|214.16|216.56|214.16|216.39|213.99|0
1648647620000|2022-03-30 13:40:20|216.39|213.99|216.07|213.67|216.39|213.99|215.91|213.51|0
1648647630000|2022-03-30 13:40:30|216.23|213.83|216.07|213.67|216.23|213.83|215.91|213.51|0
1648647640000|2022-03-30 13:40:40|216.39|213.99|216.39|213.99|216.39|213.99|216.39|213.99|0
1648647650000|2022-03-30 13:40:50|216.55|214.15|216.88|214.48|217.04|214.64|216.55|214.15|0
1648647660000|2022-03-30 13:41:00|216.07|213.67|216.72|214.32|216.88|214.48|216.07|213.67|0
1648647670000|2022-03-30 13:41:10|216.23|213.83|216.07|213.67|216.39|213.99|216.07|213.67|0
1648647680000|2022-03-30 13:41:20|215.67|213.27|215.75|213.35|215.75|213.35|215.67|213.27|0
1648647690000|2022-03-30 13:41:30|214.79|212.39|215.59|213.19|215.59|213.19|214.79|212.39|0
1648647700000|2022-03-30 13:41:40|215.75|213.35|216.16|213.76|216.23|213.83|215.75|213.35|0
1648647710000|2022-03-30 13:41:50|216.23|213.83|217.2|214.8|217.2|214.8|216.23|213.83|0
1648647720000|2022-03-30 13:42:00|217.36|214.96|218.01|215.61|218.01|215.61|217.36|214.96|0
1648647730000|2022-03-30 13:42:10|217.84|215.44|217.52|215.12|217.84|215.44|217.44|215.04|0
1648647740000|2022-03-30 13:42:20|217.84|215.44|217.68|215.28|217.84|215.44|217.52|215.12|0
1648647750000|2022-03-30 13:42:30|218.01|215.61|217.36|214.96|218.01|215.61|217.36|214.96|0
1648647760000|2022-03-30 13:42:40|216.71|214.31|217.04|214.64|217.04|214.64|216.71|214.31|0
1648647770000|2022-03-30 13:42:50|217.2|214.8|216.55|214.15|217.2|214.8|216.55|214.15|0
1648647780000|2022-03-30 13:43:00|216.71|214.31|216.39|213.99|216.8|214.4|216.39|213.99|0
1648647790000|2022-03-30 13:43:10|216.07|213.67|216.07|213.67|216.23|213.83|215.59|213.19|0
1648647800000|2022-03-30 13:43:20|216.23|213.83|216.07|213.67|216.23|213.83|216.07|213.67|0
1648647810000|2022-03-30 13:43:30|215.59|213.19|215.83|213.43|215.91|213.51|215.59|213.19|0
1648647820000|2022-03-30 13:43:40|216.23|213.83|216.07|213.67|216.23|213.83|215.75|213.35|0
1648647830000|2022-03-30 13:43:50|216.23|213.83|216.23|213.83|216.23|213.83|216.23|213.83|0
1648647840000|2022-03-30 13:44:00|216.07|213.67|216.23|213.83|216.23|213.83|216.07|213.67|0
1648647850000|2022-03-30 13:44:10|216.55|214.15|216.39|213.99|216.55|214.15|215.75|213.35|0
1648647860000|2022-03-30 13:44:20|216.55|214.15|216.39|213.99|216.55|214.15|216.39|213.99|0
1648647870000|2022-03-30 13:44:30|216.31|213.91|216.39|213.99|216.39|213.99|215.91|213.51|0
1648647880000|2022-03-30 13:44:40|216.71|214.31|216.87|214.47|217.04|214.64|216.71|214.31|0
1648647890000|2022-03-30 13:44:50|216.71|214.31|216.55|214.15|216.71|214.31|216.55|214.15|0
1648647900000|2022-03-30 13:45:00|216.39|213.99|216.07|213.67|216.39|213.99|215.91|213.51|0
1648647910000|2022-03-30 13:45:10|215.75|213.35|215.91|213.51|215.91|213.51|215.75|213.35|0
1648647920000|2022-03-30 13:45:20|215.75|213.35|215.91|213.51|215.91|213.51|215.75|213.35|0
1648647930000|2022-03-30 13:45:30|216.39|213.99|217.36|214.96|217.36|214.96|216.39|213.99|0
1648647940000|2022-03-30 13:45:40|217.2|214.8|217.04|214.64|217.2|214.8|216.87|214.47|0
1648647950000|2022-03-30 13:45:50|217.2|214.8|217.68|215.28|217.68|215.28|217.2|214.8|0
1648647960000|2022-03-30 13:46:00|217.84|215.44|217.84|215.44|218|215.6|217.84|215.44|0
1648647970000|2022-03-30 13:46:10|218.16|215.76|218.25|215.85|218.33|215.93|218.09|215.69|0
1648647980000|2022-03-30 13:46:20|218.33|215.93|217.68|215.28|218.33|215.93|217.68|215.28|0
1648647990000|2022-03-30 13:46:30|217.52|215.12|217.68|215.28|217.84|215.44|217.52|215.12|0
1648648000000|2022-03-30 13:46:40|218|215.6|218.65|216.25|218.65|216.25|218|215.6|0
1648648010000|2022-03-30 13:46:50|218.49|216.09|218.33|215.93|218.49|216.09|218.16|215.76|0
1648648020000|2022-03-30 13:47:00|218|215.6|218.65|216.25|218.65|216.25|218|215.6|0
1648648030000|2022-03-30 13:47:10|218.33|215.93|218.33|215.93|218.33|215.93|218.33|215.93|0
1648648040000|2022-03-30 13:47:20|218.16|215.76|217.68|215.28|218.16|215.76|217.68|215.28|0
1648648050000|2022-03-30 13:47:30|218|215.6|218|215.6|218.16|215.76|218|215.6|0
1648648060000|2022-03-30 13:47:40|217.68|215.28|217.52|215.12|217.68|215.28|217.03|214.63|0
1648648070000|2022-03-30 13:47:50|217.2|214.8|217.52|215.12|217.52|215.12|217.2|214.8|0
1648648080000|2022-03-30 13:48:00|216.87|214.47|215.91|213.51|216.87|214.47|215.91|213.51|0
1648648090000|2022-03-30 13:48:10|216.15|213.75|215.59|213.19|216.15|213.75|215.43|213.03|0
1648648100000|2022-03-30 13:48:20|215.27|212.87|215.43|213.03|215.59|213.19|215.27|212.87|0
1648648110000|2022-03-30 13:48:30|215.27|212.87|215.27|212.87|215.43|213.03|215.27|212.87|0
1648648120000|2022-03-30 13:48:40|215.1|212.7|215.43|213.03|215.43|213.03|215.1|212.7|0
1648648130000|2022-03-30 13:48:50|215.51|213.11|215.1|212.7|215.51|213.11|214.78|212.38|0
1648648140000|2022-03-30 13:49:00|214.62|212.22|215.43|213.03|215.59|213.19|214.62|212.22|0
1648648150000|2022-03-30 13:49:10|215.59|213.19|215.1|212.7|215.59|213.19|214.94|212.54|0
1648648160000|2022-03-30 13:49:20|214.94|212.54|213.82|211.42|215.03|212.63|213.66|211.26|0
1648648170000|2022-03-30 13:49:30|213.98|211.58|213.82|211.42|213.98|211.58|213.66|211.26|0
1648648180000|2022-03-30 13:49:40|214.3|211.9|214.62|212.22|214.62|212.22|214.3|211.9|0
1648648190000|2022-03-30 13:49:50|214.3|211.9|214.14|211.74|214.3|211.9|213.98|211.58|0
1648648200000|2022-03-30 13:50:00|213.82|211.42|213.66|211.26|213.82|211.42|213.5|211.1|0
1648648210000|2022-03-30 13:50:10|213.19|210.79|213.34|210.94|213.5|211.1|213.19|210.79|0
1648648220000|2022-03-30 13:50:20|212.87|210.47|213.43|211.03|213.5|211.1|212.87|210.47|0
1648648230000|2022-03-30 13:50:30|213.75|211.35|213.66|211.26|213.82|211.42|213.5|211.1|0
1648648240000|2022-03-30 13:50:40|213.98|211.58|214.07|211.67|214.14|211.74|213.98|211.58|0
1648648250000|2022-03-30 13:50:50|214.3|211.9|214.3|211.9|214.46|212.06|214.3|211.9|0
1648648260000|2022-03-30 13:51:00|214.62|212.22|213.66|211.26|214.62|212.22|213.66|211.26|0
1648648270000|2022-03-30 13:51:10|214.14|211.74|213.98|211.58|214.14|211.74|213.98|211.58|0
1648648280000|2022-03-30 13:51:20|213.82|211.42|213.34|210.94|213.82|211.42|213.34|210.94|0
1648648290000|2022-03-30 13:51:30|213.5|211.1|213.5|211.1|213.66|211.26|213.5|211.1|0
1648648300000|2022-03-30 13:51:40|213.82|211.42|213.82|211.42|213.82|211.42|213.82|211.42|0
1648648310000|2022-03-30 13:51:50|213.98|211.58|213.82|211.42|214.14|211.74|213.82|211.42|0
1648648320000|2022-03-30 13:52:00|214.55|212.15|214.62|212.22|214.94|212.54|214.46|212.06|0
1648648330000|2022-03-30 13:52:10|214.3|211.9|214.14|211.74|214.46|212.06|214.14|211.74|0
1648648340000|2022-03-30 13:52:20|213.98|211.58|214.62|212.22|214.62|212.22|213.98|211.58|0
1648648350000|2022-03-30 13:52:30|214.3|211.9|214.3|211.9|214.3|211.9|214.14|211.74|0
1648648360000|2022-03-30 13:52:40|214.94|212.54|214.46|212.06|215.1|212.7|214.46|212.06|0
1648648370000|2022-03-30 13:52:50|214.62|212.22|214.3|211.9|214.62|212.22|214.14|211.74|0
1648648380000|2022-03-30 13:53:00|214.62|212.22|214.62|212.22|215.1|212.7|214.62|212.22|0
1648648390000|2022-03-30 13:53:10|214.46|212.06|214.3|211.9|214.62|212.22|214.3|211.9|0
1648648400000|2022-03-30 13:53:20|213.66|211.26|213.5|211.1|213.66|211.26|213.34|210.94|0
1648648410000|2022-03-30 13:53:30|213.66|211.26|213.34|210.94|213.75|211.35|213.34|210.94|0
1648648420000|2022-03-30 13:53:40|213.66|211.26|213.98|211.58|213.98|211.58|213.66|211.26|0
1648648430000|2022-03-30 13:53:50|213.82|211.42|214.3|211.9|214.62|212.22|213.82|211.42|0
1648648440000|2022-03-30 13:54:00|214.54|212.14|215.42|213.02|215.42|213.02|214.54|212.14|0
1648648450000|2022-03-30 13:54:10|215.26|212.86|214.46|212.06|215.26|212.86|214.46|212.06|0
1648648460000|2022-03-30 13:54:20|214.3|211.9|213.98|211.58|214.3|211.9|213.98|211.58|0
1648648470000|2022-03-30 13:54:30|213.82|211.42|213.82|211.42|213.98|211.58|213.66|211.26|0
1648648480000|2022-03-30 13:54:40|214.14|211.74|214.14|211.74|214.3|211.9|214.14|211.74|0
1648648490000|2022-03-30 13:54:50|213.98|211.58|214.14|211.74|214.14|211.74|213.82|211.42|0
1648648500000|2022-03-30 13:55:00|214.3|211.9|215.26|212.86|215.26|212.86|214.3|211.9|0
1648648510000|2022-03-30 13:55:10|215.1|212.7|214.94|212.54|215.1|212.7|214.94|212.54|0
1648648520000|2022-03-30 13:55:20|214.62|212.22|214.62|212.22|214.94|212.54|214.62|212.22|0
1648648530000|2022-03-30 13:55:30|214.78|212.38|214.94|212.54|215.1|212.7|214.62|212.22|0
1648648540000|2022-03-30 13:55:40|215.42|213.02|214.78|212.38|215.42|213.02|214.78|212.38|0
1648648550000|2022-03-30 13:55:50|214.94|212.54|214.78|212.38|214.94|212.54|214.46|212.06|0
1648648560000|2022-03-30 13:56:00|214.94|212.54|215.18|212.78|215.26|212.86|214.94|212.54|0
1648648570000|2022-03-30 13:56:10|215.74|213.34|215.58|213.18|215.74|213.34|215.42|213.02|0
1648648580000|2022-03-30 13:56:20|215.26|212.86|214.62|212.22|215.26|212.86|214.62|212.22|0
1648648590000|2022-03-30 13:56:30|214.38|211.98|214.46|212.06|214.78|212.38|214.38|211.98|0
1648648600000|2022-03-30 13:56:40|214.62|212.22|214.3|211.9|214.62|212.22|214.3|211.9|0
1648648610000|2022-03-30 13:56:50|214.46|212.06|214.3|211.9|214.62|212.22|214.3|211.9|0
1648648620000|2022-03-30 13:57:00|213.82|211.42|213.5|211.1|214.22|211.82|213.5|211.1|0
1648648630000|2022-03-30 13:57:10|213.98|211.58|213.98|211.58|214.14|211.74|213.98|211.58|0
1648648640000|2022-03-30 13:57:20|213.66|211.26|213.98|211.58|213.98|211.58|213.66|211.26|0
1648648650000|2022-03-30 13:57:30|213.9|211.5|214.94|212.54|214.94|212.54|213.9|211.5|0
1648648660000|2022-03-30 13:57:40|215.1|212.7|214.94|212.54|215.1|212.7|214.86|212.46|0
1648648670000|2022-03-30 13:57:50|214.62|212.22|214.3|211.9|214.62|212.22|214.3|211.9|0
1648648680000|2022-03-30 13:58:00|213.82|211.42|214.22|211.82|214.22|211.82|213.82|211.42|0
1648648690000|2022-03-30 13:58:10|213.82|211.42|214.14|211.74|214.14|211.74|213.82|211.42|0
1648648700000|2022-03-30 13:58:20|214.22|211.82|214.3|211.9|214.46|212.06|214.22|211.82|0
1648648710000|2022-03-30 13:58:30|214.62|212.22|214.46|212.06|214.62|212.22|214.46|212.06|0
1648648720000|2022-03-30 13:58:40|214.62|212.22|214.14|211.74|214.78|212.38|214.14|211.74|0
1648648730000|2022-03-30 13:58:50|213.98|211.58|213.34|210.94|213.98|211.58|213.34|210.94|0
1648648740000|2022-03-30 13:59:00|213.5|211.1|213.34|210.94|213.5|211.1|213.18|210.78|0
1648648750000|2022-03-30 13:59:10|213.18|210.78|213.66|211.26|213.82|211.42|213.18|210.78|0
1648648760000|2022-03-30 13:59:20|213.5|211.1|212.94|210.54|213.5|211.1|212.94|210.54|0
1648648770000|2022-03-30 13:59:30|212.7|210.3|211.59|209.19|212.7|210.3|211.51|209.11|0
1648648780000|2022-03-30 13:59:40|211.43|209.03|212.22|209.82|212.38|209.98|211.43|209.03|0
1648648790000|2022-03-30 13:59:50|212.07|209.67|212.07|209.67|212.22|209.82|212.07|209.67|0
1648648800000|2022-03-30 14:00:00|211.59|209.19|211.75|209.35|211.91|209.51|211.59|209.19|0
1648648810000|2022-03-30 14:00:10|211.67|209.27|211.51|209.11|211.67|209.27|211.51|209.11|0
1648648820000|2022-03-30 14:00:20|211.27|208.87|210.95|208.55|211.27|208.87|210.95|208.55|0
1648648830000|2022-03-30 14:00:30|210.64|208.24|210.95|208.55|210.95|208.55|210.48|208.08|0
1648648840000|2022-03-30 14:00:40|211.11|208.71|211.51|209.11|211.51|209.11|211.11|208.71|0
1648648850000|2022-03-30 14:00:50|211.59|209.19|212.06|209.66|212.22|209.82|211.59|209.19|0
1648648860000|2022-03-30 14:01:00|212.38|209.98|212.06|209.66|212.38|209.98|212.06|209.66|0
1648648870000|2022-03-30 14:01:10|211.91|209.51|212.06|209.66|212.38|209.98|211.91|209.51|0
1648648880000|2022-03-30 14:01:20|211.91|209.51|211.27|208.87|211.91|209.51|211.11|208.71|0
1648648890000|2022-03-30 14:01:30|211.11|208.71|210.64|208.24|211.11|208.71|210.64|208.24|0
1648648900000|2022-03-30 14:01:40|210.32|207.92|210.16|207.76|210.32|207.92|210.16|207.76|0
1648648910000|2022-03-30 14:01:50|210.95|208.55|211.11|208.71|211.11|208.71|210.64|208.24|0
1648648920000|2022-03-30 14:02:00|210.95|208.55|210.64|208.24|210.95|208.55|210.64|208.24|0
1648648930000|2022-03-30 14:02:10|210.48|208.08|211.27|208.87|211.27|208.87|210.48|208.08|0
1648648940000|2022-03-30 14:02:20|210.95|208.55|211.99|209.59|211.99|209.59|210.95|208.55|0
1648648950000|2022-03-30 14:02:30|212.06|209.66|212.06|209.66|212.54|210.14|212.06|209.66|0
1648648960000|2022-03-30 14:02:40|212.22|209.82|212.22|209.82|212.22|209.82|212.06|209.66|0
1648648970000|2022-03-30 14:02:50|212.54|210.14|213.02|210.62|213.34|210.94|212.54|210.14|0
1648648980000|2022-03-30 14:03:00|213.34|210.94|213.02|210.62|213.34|210.94|212.86|210.46|0
1648648990000|2022-03-30 14:03:10|212.86|210.46|212.54|210.14|212.86|210.46|212.54|210.14|0
1648649000000|2022-03-30 14:03:20|212.46|210.06|212.54|210.14|212.54|210.14|212.46|210.06|0
1648649010000|2022-03-30 14:03:30|212.7|210.3|212.54|210.14|212.7|210.3|212.46|210.06|0
1648649020000|2022-03-30 14:03:40|212.06|209.66|212.06|209.66|212.06|209.66|212.06|209.66|0
1648649030000|2022-03-30 14:03:50|211.75|209.35|212.38|209.98|212.38|209.98|211.75|209.35|0
1648649040000|2022-03-30 14:04:00|212.3|209.9|212.22|209.82|212.38|209.98|212.22|209.82|0
1648649050000|2022-03-30 14:04:10|212.38|209.98|211.1|208.7|212.38|209.98|211.1|208.7|0
1648649060000|2022-03-30 14:04:20|211.26|208.86|211.57|209.17|211.57|209.17|211.1|208.7|0
1648649070000|2022-03-30 14:04:30|211.26|208.86|211.26|208.86|211.26|208.86|211.1|208.7|0
1648649080000|2022-03-30 14:04:40|211.1|208.7|211.18|208.78|211.26|208.86|210.94|208.54|0
1648649090000|2022-03-30 14:04:50|211.1|208.7|211.26|208.86|211.26|208.86|211.1|208.7|0
1648649100000|2022-03-30 14:05:00|210.94|208.54|211.1|208.7|211.26|208.86|210.94|208.54|0
1648649110000|2022-03-30 14:05:10|210.62|208.22|210.78|208.38|210.94|208.54|210.62|208.22|0
1648649120000|2022-03-30 14:05:20|210.94|208.54|211.41|209.01|211.41|209.01|210.94|208.54|0
1648649130000|2022-03-30 14:05:30|211.26|208.86|211.26|208.86|211.34|208.94|211.26|208.86|0
1648649140000|2022-03-30 14:05:40|211.57|209.17|211.57|209.17|211.73|209.33|211.57|209.17|0
1648649150000|2022-03-30 14:05:50|211.73|209.33|211.57|209.17|211.73|209.33|211.57|209.17|0
1648649160000|2022-03-30 14:06:00|211.5|209.1|212.37|209.97|212.37|209.97|211.5|209.1|0
1648649170000|2022-03-30 14:06:10|212.21|209.81|212.21|209.81|212.3|209.9|212.21|209.81|0
1648649180000|2022-03-30 14:06:20|212.14|209.74|212.05|209.65|212.37|209.97|212.05|209.65|0
1648649190000|2022-03-30 14:06:30|212.21|209.81|212.37|209.97|212.37|209.97|212.21|209.81|0
1648649200000|2022-03-30 14:06:40|212.53|210.13|213.01|210.61|213.01|210.61|212.53|210.13|0
1648649210000|2022-03-30 14:06:50|213.33|210.93|213.49|211.09|213.57|211.17|213.33|210.93|0
1648649220000|2022-03-30 14:07:00|213.97|211.57|213.65|211.25|213.97|211.57|213.65|211.25|0
1648649230000|2022-03-30 14:07:10|213.81|211.41|213.97|211.57|213.97|211.57|213.81|211.41|0
1648649240000|2022-03-30 14:07:20|214.13|211.73|213.17|210.77|214.13|211.73|213.17|210.77|0
1648649250000|2022-03-30 14:07:30|213.33|210.93|213.49|211.09|213.49|211.09|213.33|210.93|0
1648649260000|2022-03-30 14:07:40|213.33|210.93|213.49|211.09|213.81|211.41|213.33|210.93|0
1648649270000|2022-03-30 14:07:50|213.65|211.25|213.97|211.57|213.97|211.57|213.65|211.25|0
1648649280000|2022-03-30 14:08:00|214.13|211.73|214.29|211.89|214.29|211.89|213.97|211.57|0
1648649290000|2022-03-30 14:08:10|214.13|211.73|213.81|211.41|214.13|211.73|213.65|211.25|0
1648649300000|2022-03-30 14:08:20|214.13|211.73|214.29|211.89|214.38|211.98|214.13|211.73|0
1648649310000|2022-03-30 14:08:30|214.13|211.73|213.97|211.57|214.13|211.73|213.97|211.57|0
1648649320000|2022-03-30 14:08:40|214.13|211.73|214.29|211.89|214.29|211.89|214.13|211.73|0
1648649330000|2022-03-30 14:08:50|214.61|212.21|214.61|212.21|214.61|212.21|214.45|212.05|0
1648649340000|2022-03-30 14:09:00|213.97|211.57|214.13|211.73|214.13|211.73|213.65|211.25|0
1648649350000|2022-03-30 14:09:10|214.61|212.21|214.61|212.21|214.61|212.21|214.45|212.05|0
1648649360000|2022-03-30 14:09:20|214.45|212.05|213.97|211.57|214.45|212.05|213.97|211.57|0
1648649370000|2022-03-30 14:09:30|214.13|211.73|214.61|212.21|214.61|212.21|214.13|211.73|0
1648649380000|2022-03-30 14:09:40|214.93|212.53|214.45|212.05|214.93|212.53|214.45|212.05|0
1648649390000|2022-03-30 14:09:50|214.61|212.21|214.45|212.05|214.61|212.21|214.45|212.05|0
1648649400000|2022-03-30 14:10:00|214.21|211.81|213.97|211.57|214.21|211.81|213.65|211.25|0
1648649410000|2022-03-30 14:10:10|213.81|211.41|214.13|211.73|214.13|211.73|213.65|211.25|0
1648649420000|2022-03-30 14:10:20|214.29|211.89|213.97|211.57|214.29|211.89|213.65|211.25|0
1648649430000|2022-03-30 14:10:30|214.13|211.73|213.97|211.57|214.29|211.89|213.97|211.57|0
1648649440000|2022-03-30 14:10:40|214.13|211.73|213.49|211.09|214.13|211.73|213.49|211.09|0
1648649450000|2022-03-30 14:10:50|213.81|211.41|213.65|211.25|213.81|211.41|213.49|211.09|0
1648649460000|2022-03-30 14:11:00|213.49|211.09|213.01|210.61|213.49|211.09|213.01|210.61|0
1648649470000|2022-03-30 14:11:10|213.33|210.93|213.17|210.77|213.33|210.93|213.01|210.61|0
1648649480000|2022-03-30 14:11:20|213.33|210.93|213.33|210.93|213.33|210.93|213.17|210.77|0
1648649490000|2022-03-30 14:11:30|213.49|211.09|213.17|210.77|213.57|211.17|213.17|210.77|0
1648649500000|2022-03-30 14:11:40|213.01|210.61|213.49|211.09|213.49|211.09|212.85|210.45|0
1648649510000|2022-03-30 14:11:50|213.65|211.25|213.49|211.09|213.65|211.25|213.49|211.09|0
1648649520000|2022-03-30 14:12:00|213.33|210.93|213.65|211.25|213.65|211.25|213.33|210.93|0
1648649530000|2022-03-30 14:12:10|213.49|211.09|213.33|210.93|213.49|211.09|213.33|210.93|0
1648649540000|2022-03-30 14:12:20|213.09|210.69|213.33|210.93|213.33|210.93|212.85|210.45|0
1648649550000|2022-03-30 14:12:30|213.17|210.77|213.49|211.09|213.49|211.09|213.17|210.77|0
1648649560000|2022-03-30 14:12:40|213.41|211.01|213.33|210.93|213.49|211.09|213.33|210.93|0
1648649570000|2022-03-30 14:12:50|213.41|211.01|213.57|211.17|213.57|211.17|213.33|210.93|0
1648649580000|2022-03-30 14:13:00|213.33|210.93|213.33|210.93|213.33|210.93|213.09|210.69|0
1648649590000|2022-03-30 14:13:10|213.81|211.41|213.65|211.25|213.97|211.57|213.65|211.25|0
1648649600000|2022-03-30 14:13:20|213.33|210.93|213.33|210.93|213.33|210.93|213.17|210.77|0
1648649610000|2022-03-30 14:13:30|213.41|211.01|213.33|210.93|213.41|211.01|213.17|210.77|0
1648649620000|2022-03-30 14:13:40|213.17|210.77|213.33|210.93|213.33|210.93|213.17|210.77|0
1648649630000|2022-03-30 14:13:50|213.01|210.61|212.69|210.29|213.01|210.61|212.69|210.29|0
1648649640000|2022-03-30 14:14:00|212.53|210.13|212.29|209.89|212.53|210.13|212.05|209.65|0
1648649650000|2022-03-30 14:14:10|212.21|209.81|211.73|209.33|212.21|209.81|211.73|209.33|0
1648649660000|2022-03-30 14:14:20|211.57|209.17|211.09|208.69|211.57|209.17|211.09|208.69|0
1648649670000|2022-03-30 14:14:30|210.93|208.53|210.61|208.21|211.09|208.69|210.61|208.21|0
1648649680000|2022-03-30 14:14:40|211.09|208.69|211.17|208.77|211.25|208.85|211.09|208.69|0
1648649690000|2022-03-30 14:14:50|211.25|208.85|211.17|208.77|211.25|208.85|211.09|208.69|0
1648649700000|2022-03-30 14:15:00|211.09|208.69|210.77|208.37|211.25|208.85|210.77|208.37|0
1648649710000|2022-03-30 14:15:10|210.45|208.05|210.93|208.53|210.93|208.53|210.45|208.05|0
1648649720000|2022-03-30 14:15:20|211.09|208.69|211.25|208.85|211.25|208.85|211.09|208.69|0
1648649730000|2022-03-30 14:15:30|211.41|209.01|211.89|209.49|212.05|209.65|211.41|209.01|0
1648649740000|2022-03-30 14:15:40|212.05|209.65|212.37|209.97|212.37|209.97|212.05|209.65|0
1648649750000|2022-03-30 14:15:50|212.45|210.05|212.05|209.65|212.53|210.13|212.05|209.65|0
1648649760000|2022-03-30 14:16:00|211.81|209.41|212.21|209.81|212.21|209.81|211.81|209.41|0
1648649770000|2022-03-30 14:16:10|212.37|209.97|212.21|209.81|212.37|209.97|212.21|209.81|0
1648649780000|2022-03-30 14:16:20|212.05|209.65|212.05|209.65|212.21|209.81|212.05|209.65|0
1648649790000|2022-03-30 14:16:30|211.89|209.49|211.57|209.17|211.89|209.49|211.57|209.17|0
1648649800000|2022-03-30 14:16:40|211.41|209.01|211.73|209.33|211.73|209.33|211.41|209.01|0
1648649810000|2022-03-30 14:16:50|211.89|209.49|212.21|209.81|212.21|209.81|211.89|209.49|0
1648649820000|2022-03-30 14:17:00|212.37|209.97|212.53|210.13|212.53|210.13|212.05|209.65|0
1648649830000|2022-03-30 14:17:10|212.77|210.37|212.85|210.45|213.01|210.61|212.77|210.37|0
1648649840000|2022-03-30 14:17:20|213.17|210.77|213.17|210.77|213.33|210.93|213.17|210.77|0
1648649850000|2022-03-30 14:17:30|213.33|210.93|213.16|210.76|213.33|210.93|213.16|210.76|0
1648649860000|2022-03-30 14:17:40|213|210.6|213.09|210.69|213.09|210.69|212.84|210.44|0
1648649870000|2022-03-30 14:17:50|213|210.6|212.84|210.44|213|210.6|212.68|210.28|0
1648649880000|2022-03-30 14:18:00|212.68|210.28|213.16|210.76|213.16|210.76|212.68|210.28|0
1648649890000|2022-03-30 14:18:10|213.49|211.09|213.97|211.57|213.97|211.57|213.49|211.09|0
1648649900000|2022-03-30 14:18:20|213.81|211.41|214.13|211.73|214.13|211.73|213.81|211.41|0
1648649910000|2022-03-30 14:18:30|213.81|211.41|214.29|211.89|214.29|211.89|213.81|211.41|0
1648649920000|2022-03-30 14:18:40|214.45|212.05|215.57|213.17|215.57|213.17|214.45|212.05|0
1648649930000|2022-03-30 14:18:50|215.73|213.33|215.25|212.85|215.73|213.33|215.25|212.85|0
1648649940000|2022-03-30 14:19:00|215.09|212.69|215.34|212.94|215.34|212.94|215.09|212.69|0
1648649950000|2022-03-30 14:19:10|215.25|212.85|215.57|213.17|215.57|213.17|215.25|212.85|0
1648649960000|2022-03-30 14:19:20|215.25|212.85|215.25|212.85|215.25|212.85|215.25|212.85|0
1648649970000|2022-03-30 14:19:30|215.41|213.01|215.25|212.85|215.41|213.01|215.09|212.69|0
1648649980000|2022-03-30 14:19:40|214.93|212.53|214.93|212.53|215.09|212.69|214.93|212.53|0
1648649990000|2022-03-30 14:19:50|215.09|212.69|214.77|212.37|215.09|212.69|214.77|212.37|0
1648650000000|2022-03-30 14:20:00|214.85|212.45|214.45|212.05|214.85|212.45|214.13|211.73|0
1648650010000|2022-03-30 14:20:10|214.53|212.13|214.45|212.05|214.53|212.13|214.45|212.05|0
1648650020000|2022-03-30 14:20:20|214.29|211.89|214.29|211.89|214.45|212.05|214.29|211.89|0
1648650030000|2022-03-30 14:20:30|214.45|212.05|213.8|211.4|214.45|212.05|213.8|211.4|0
1648650040000|2022-03-30 14:20:40|213.89|211.49|213.89|211.49|213.96|211.56|213.8|211.4|0
1648650050000|2022-03-30 14:20:50|213.96|211.56|214.12|211.72|214.13|211.73|213.96|211.56|0
1648650060000|2022-03-30 14:21:00|213.8|211.4|214.12|211.72|214.12|211.72|213.8|211.4|0
1648650070000|2022-03-30 14:21:10|214.29|211.89|214.29|211.89|214.29|211.89|214.29|211.89|0
1648650080000|2022-03-30 14:21:20|214.45|212.05|214.93|212.53|214.93|212.53|214.45|212.05|0
1648650090000|2022-03-30 14:21:30|215.09|212.69|215.09|212.69|215.25|212.85|215.09|212.69|0
1648650100000|2022-03-30 14:21:40|214.61|212.21|214.77|212.37|214.77|212.37|214.45|212.05|0
1648650110000|2022-03-30 14:21:50|214.93|212.53|214.93|212.53|214.93|212.53|214.93|212.53|0
1648650120000|2022-03-30 14:22:00|214.61|212.21|214.28|211.88|214.61|212.21|214.28|211.88|0
1648650130000|2022-03-30 14:22:10|214.45|212.05|214.93|212.53|214.93|212.53|214.45|212.05|0
1648650140000|2022-03-30 14:22:20|214.77|212.37|214.77|212.37|215.25|212.85|214.77|212.37|0
1648650150000|2022-03-30 14:22:30|214.93|212.53|214.77|212.37|214.93|212.53|214.45|212.05|0
1648650160000|2022-03-30 14:22:40|214.93|212.53|214.77|212.37|214.93|212.53|214.77|212.37|0
1648650170000|2022-03-30 14:22:50|214.93|212.53|214.61|212.21|214.93|212.53|214.45|212.05|0
1648650180000|2022-03-30 14:23:00|214.45|212.05|214.12|211.72|214.45|212.05|214.12|211.72|0
1648650190000|2022-03-30 14:23:10|214.44|212.04|214.12|211.72|214.44|212.04|214.12|211.72|0
1648650200000|2022-03-30 14:23:20|214.28|211.88|214.28|211.88|214.61|212.21|214.12|211.72|0
1648650210000|2022-03-30 14:23:30|214.44|212.04|214.28|211.88|214.44|212.04|214.28|211.88|0
1648650220000|2022-03-30 14:23:40|214.61|212.21|214.93|212.53|214.93|212.53|214.61|212.21|0
1648650230000|2022-03-30 14:23:50|215.09|212.69|214.93|212.53|215.09|212.69|214.93|212.53|0
1648650240000|2022-03-30 14:24:00|214.61|212.21|215.01|212.61|215.01|212.61|214.61|212.21|0
1648650250000|2022-03-30 14:24:10|215.41|213.01|215.25|212.85|215.41|213.01|215.25|212.85|0
1648650260000|2022-03-30 14:24:20|214.93|212.53|214.93|212.53|214.93|212.53|214.77|212.37|0
1648650270000|2022-03-30 14:24:30|214.6|212.2|216.21|213.81|216.21|213.81|214.6|212.2|0
1648650280000|2022-03-30 14:24:40|216.05|213.65|216.29|213.89|216.53|214.13|216.05|213.65|0
1648650290000|2022-03-30 14:24:50|216.37|213.97|215.57|213.17|216.53|214.13|215.57|213.17|0
1648650300000|2022-03-30 14:25:00|215.08|212.68|214.53|212.13|215.08|212.68|214.44|212.04|0
1648650310000|2022-03-30 14:25:10|214.12|211.72|214.44|212.04|214.44|212.04|214.12|211.72|0
1648650320000|2022-03-30 14:25:20|214.6|212.2|215.08|212.68|215.08|212.68|214.6|212.2|0
1648650330000|2022-03-30 14:25:30|215.24|212.84|215.41|213.01|215.41|213.01|215.17|212.77|0
1648650340000|2022-03-30 14:25:40|215.57|213.17|215.73|213.33|215.73|213.33|215.41|213.01|0
1648650350000|2022-03-30 14:25:50|215.97|213.57|216.21|213.81|216.21|213.81|215.97|213.57|0
1648650360000|2022-03-30 14:26:00|215.89|213.49|216.21|213.81|216.21|213.81|215.89|213.49|0
1648650370000|2022-03-30 14:26:10|216.29|213.89|216.69|214.29|216.69|214.29|216.21|213.81|0
1648650380000|2022-03-30 14:26:20|216.53|214.13|216.85|214.45|216.85|214.45|216.53|214.13|0
1648650390000|2022-03-30 14:26:30|217.01|214.61|216.53|214.13|217.01|214.61|216.53|214.13|0
1648650400000|2022-03-30 14:26:40|216.69|214.29|217.17|214.77|217.17|214.77|216.69|214.29|0
1648650410000|2022-03-30 14:26:50|217.34|214.94|216.69|214.29|217.34|214.94|216.69|214.29|0
1648650420000|2022-03-30 14:27:00|216.37|213.97|217.01|214.61|217.01|214.61|216.37|213.97|0
1648650430000|2022-03-30 14:27:10|216.85|214.45|216.53|214.13|216.85|214.45|216.53|214.13|0
1648650440000|2022-03-30 14:27:20|216.21|213.81|216.13|213.73|216.37|213.97|216.13|213.73|0
1648650450000|2022-03-30 14:27:30|216.21|213.81|216.21|213.81|216.37|213.97|216.05|213.65|0
1648650460000|2022-03-30 14:27:40|216.05|213.65|216.05|213.65|216.05|213.65|216.05|213.65|0
1648650470000|2022-03-30 14:27:50|216.21|213.81|216.21|213.81|216.21|213.81|216.05|213.65|0
1648650480000|2022-03-30 14:28:00|216.37|213.97|216.05|213.65|216.37|213.97|216.05|213.65|0
1648650490000|2022-03-30 14:28:10|215.89|213.49|216.05|213.65|216.05|213.65|215.72|213.32|0
1648650500000|2022-03-30 14:28:20|216.21|213.81|216.21|213.81|216.21|213.81|216.05|213.65|0
1648650510000|2022-03-30 14:28:30|216.53|214.13|216.69|214.29|216.69|214.29|216.53|214.13|0
1648650520000|2022-03-30 14:28:40|216.77|214.37|216.21|213.81|216.77|214.37|216.21|213.81|0
1648650530000|2022-03-30 14:28:50|216.37|213.97|216.05|213.65|216.37|213.97|216.05|213.65|0
1648650540000|2022-03-30 14:29:00|216.21|213.81|216.05|213.65|216.53|214.13|216.05|213.65|0
1648650550000|2022-03-30 14:29:10|216.37|213.97|216.05|213.65|216.37|213.97|216.05|213.65|0
1648650560000|2022-03-30 14:29:20|215.97|213.57|216.53|214.13|216.85|214.45|215.97|213.57|0
1648650570000|2022-03-30 14:29:30|216.45|214.05|216.85|214.45|216.85|214.45|216.37|213.97|0
1648650580000|2022-03-30 14:29:40|216.69|214.29|216.85|214.45|216.85|214.45|216.69|214.29|0
1648650590000|2022-03-30 14:29:50|217.01|214.61|216.85|214.45|217.01|214.61|216.69|214.29|0
1648650600000|2022-03-30 14:30:00|216.93|214.53|216.37|213.97|216.93|214.53|216.37|213.97|0
1648650610000|2022-03-30 14:30:10|216.29|213.89|216.85|214.45|216.85|214.45|216.29|213.89|0
1648650620000|2022-03-30 14:30:20|216.69|214.29|217.17|214.77|217.33|214.93|216.69|214.29|0
1648650630000|2022-03-30 14:30:30|217.33|214.93|217.33|214.93|217.33|214.93|217.01|214.61|0
1648650640000|2022-03-30 14:30:40|217.42|215.02|216.85|214.45|217.42|215.02|216.85|214.45|0
1648650650000|2022-03-30 14:30:50|216.37|213.97|216.85|214.45|216.85|214.45|216.37|213.97|0
1648650660000|2022-03-30 14:31:00|216.69|214.29|216.85|214.45|216.85|214.45|216.69|214.29|0
1648650670000|2022-03-30 14:31:10|217.17|214.77|217.01|214.61|217.17|214.77|216.85|214.45|0
1648650680000|2022-03-30 14:31:20|216.85|214.45|217.33|214.93|217.33|214.93|216.85|214.45|0
1648650690000|2022-03-30 14:31:30|217.17|214.77|217.33|214.93|217.33|214.93|217.01|214.61|0
1648650700000|2022-03-30 14:31:40|217.17|214.77|217.49|215.09|217.49|215.09|217.17|214.77|0
1648650710000|2022-03-30 14:31:50|217.66|215.26|217.58|215.18|217.66|215.26|217.58|215.18|0
1648650720000|2022-03-30 14:32:00|217.49|215.09|217.98|215.58|217.98|215.58|217.49|215.09|0
1648650730000|2022-03-30 14:32:10|217.66|215.26|217.74|215.34|217.74|215.34|217.33|214.93|0
1648650740000|2022-03-30 14:32:20|217.82|215.42|217.98|215.58|218.3|215.9|217.82|215.42|0
1648650750000|2022-03-30 14:32:30|218.3|215.9|217.98|215.58|218.3|215.9|217.98|215.58|0
1648650760000|2022-03-30 14:32:40|217.82|215.42|217.98|215.58|218.14|215.74|217.82|215.42|0
1648650770000|2022-03-30 14:32:50|218.14|215.74|218.46|216.06|218.62|216.22|218.14|215.74|0
1648650780000|2022-03-30 14:33:00|218.3|215.9|218.14|215.74|218.3|215.9|217.98|215.58|0
1648650790000|2022-03-30 14:33:10|218.46|216.06|217.9|215.5|218.46|216.06|217.82|215.42|0
1648650800000|2022-03-30 14:33:20|217.82|215.42|218.62|216.22|218.79|216.39|217.82|215.42|0
1648650810000|2022-03-30 14:33:30|218.79|216.39|218.79|216.39|218.95|216.55|218.79|216.39|0
1648650820000|2022-03-30 14:33:40|218.62|216.22|218.46|216.06|218.62|216.22|218.46|216.06|0
1648650830000|2022-03-30 14:33:50|218.62|216.22|218.62|216.22|218.79|216.39|218.55|216.15|0
1648650840000|2022-03-30 14:34:00|218.46|216.06|218.46|216.06|218.46|216.06|218.14|215.74|0
1648650850000|2022-03-30 14:34:10|218.3|215.9|217.82|215.42|218.3|215.9|217.65|215.25|0
1648650860000|2022-03-30 14:34:20|217.65|215.25|217.33|214.93|217.65|215.25|217.33|214.93|0
1648650870000|2022-03-30 14:34:30|217.49|215.09|217.17|214.77|217.49|215.09|217.17|214.77|0
1648650880000|2022-03-30 14:34:40|217.01|214.61|217.01|214.61|217.33|214.93|217.01|214.61|0
1648650890000|2022-03-30 14:34:50|217.17|214.77|217.01|214.61|217.17|214.77|217.01|214.61|0
1648650900000|2022-03-30 14:35:00|217.65|215.25|217.33|214.93|217.81|215.41|217.33|214.93|0
1648650910000|2022-03-30 14:35:10|216.85|214.45|216.85|214.45|217.17|214.77|216.85|214.45|0
1648650920000|2022-03-30 14:35:20|217.33|214.93|217.58|215.18|217.58|215.18|217.33|214.93|0
1648650930000|2022-03-30 14:35:30|217.65|215.25|217.33|214.93|217.65|215.25|217.33|214.93|0
1648650940000|2022-03-30 14:35:40|217.49|215.09|217.49|215.09|217.49|215.09|217.33|214.93|0
1648650950000|2022-03-30 14:35:50|217.41|215.01|217.49|215.09|217.81|215.41|217.41|215.01|0
1648650960000|2022-03-30 14:36:00|217.65|215.25|217.01|214.61|217.65|215.25|217.01|214.61|0
1648650970000|2022-03-30 14:36:10|217.09|214.69|216.69|214.29|217.09|214.69|216.69|214.29|0
1648650980000|2022-03-30 14:36:20|216.36|213.96|216.2|213.8|216.36|213.96|215.88|213.48|0
1648650990000|2022-03-30 14:36:30|216.36|213.96|216.36|213.96|216.52|214.12|216.2|213.8|0
1648651000000|2022-03-30 14:36:40|216.29|213.89|215.72|213.32|216.29|213.89|215.72|213.32|0
1648651010000|2022-03-30 14:36:50|215.88|213.48|215.56|213.16|215.88|213.48|215.4|213|0
1648651020000|2022-03-30 14:37:00|215.24|212.84|215.56|213.16|215.56|213.16|215.24|212.84|0
1648651030000|2022-03-30 14:37:10|215.4|213|215.4|213|215.4|213|215.4|213|0
1648651040000|2022-03-30 14:37:20|215.24|212.84|215.56|213.16|215.56|213.16|215.24|212.84|0
1648651050000|2022-03-30 14:37:30|215.4|213|215.4|213|215.4|213|215.24|212.84|0
1648651060000|2022-03-30 14:37:40|215.56|213.16|215.56|213.16|215.72|213.32|215.56|213.16|0
1648651070000|2022-03-30 14:37:50|215.72|213.32|215.64|213.24|215.72|213.32|215.64|213.24|0
1648651080000|2022-03-30 14:38:00|215.72|213.32|216.36|213.96|216.36|213.96|215.72|213.32|0
1648651090000|2022-03-30 14:38:10|216.2|213.8|216.04|213.64|216.2|213.8|215.72|213.32|0
1648651100000|2022-03-30 14:38:20|215.72|213.32|215.48|213.08|215.72|213.32|215.48|213.08|0
1648651110000|2022-03-30 14:38:30|215.24|212.84|215.24|212.84|215.24|212.84|215.08|212.68|0
1648651120000|2022-03-30 14:38:40|215.08|212.68|215.56|213.16|215.72|213.32|215.08|212.68|0
1648651130000|2022-03-30 14:38:50|215.4|213|215.56|213.16|215.56|213.16|215.4|213|0
1648651140000|2022-03-30 14:39:00|215.64|213.24|216.04|213.64|216.04|213.64|215.64|213.24|0
1648651150000|2022-03-30 14:39:10|215.88|213.48|215.72|213.32|216.04|213.64|215.72|213.32|0
1648651160000|2022-03-30 14:39:20|215.56|213.16|215.72|213.32|215.72|213.32|215.56|213.16|0
1648651170000|2022-03-30 14:39:30|215.56|213.16|215.56|213.16|215.72|213.32|215.56|213.16|0
1648651180000|2022-03-30 14:39:40|215.72|213.32|215.56|213.16|215.72|213.32|215.56|213.16|0
1648651190000|2022-03-30 14:39:50|215.4|213|215.4|213|215.4|213|215.4|213|0
1648651200000|2022-03-30 14:40:00|215.24|212.84|215.4|213|215.4|213|215.24|212.84|0
1648651210000|2022-03-30 14:40:10|215.24|212.84|215.24|212.84|215.4|213|215.24|212.84|0
1648651220000|2022-03-30 14:40:20|214.92|212.52|215.88|213.48|215.88|213.48|214.92|212.52|0
1648651230000|2022-03-30 14:40:30|216.2|213.8|216.36|213.96|216.36|213.96|216.2|213.8|0
1648651240000|2022-03-30 14:40:40|216.2|213.8|216.36|213.96|216.52|214.12|216.2|213.8|0
1648651250000|2022-03-30 14:40:50|216.2|213.8|216.04|213.64|216.36|213.96|216.04|213.64|0
1648651260000|2022-03-30 14:41:00|215.8|213.4|216.04|213.64|216.04|213.64|215.8|213.4|0
1648651270000|2022-03-30 14:41:10|216.2|213.8|216.04|213.64|216.36|213.96|216.04|213.64|0
1648651280000|2022-03-30 14:41:20|215.72|213.32|216.2|213.8|216.2|213.8|215.72|213.32|0
1648651290000|2022-03-30 14:41:30|216.36|213.96|216.36|213.96|216.52|214.12|216.36|213.96|0
1648651300000|2022-03-30 14:41:40|216.2|213.8|216.52|214.12|216.52|214.12|216.2|213.8|0
1648651310000|2022-03-30 14:41:50|216.36|213.96|216.04|213.64|216.36|213.96|216.04|213.64|0
1648651320000|2022-03-30 14:42:00|216.68|214.28|216.52|214.12|216.68|214.28|216.36|213.96|0
1648651330000|2022-03-30 14:42:10|216.36|213.96|216.52|214.12|216.68|214.28|216.36|213.96|0
1648651340000|2022-03-30 14:42:20|216.36|213.96|216.52|214.12|216.52|214.12|216.36|213.96|0
1648651350000|2022-03-30 14:42:30|216.36|213.96|216.36|213.96|216.36|213.96|216.36|213.96|0
1648651360000|2022-03-30 14:42:40|216.52|214.12|216.52|214.12|216.52|214.12|216.36|213.96|0
1648651370000|2022-03-30 14:42:50|216.36|213.96|216.44|214.04|216.52|214.12|216.36|213.96|0
1648651380000|2022-03-30 14:43:00|216.52|214.12|216.68|214.28|216.84|214.44|216.52|214.12|0
1648651390000|2022-03-30 14:43:10|216.84|214.44|216.84|214.44|216.84|214.44|216.84|214.44|0
1648651400000|2022-03-30 14:43:20|216.68|214.28|216.68|214.28|216.84|214.44|216.68|214.28|0
1648651410000|2022-03-30 14:43:30|216.52|214.12|216.2|213.8|216.52|214.12|216.2|213.8|0
1648651420000|2022-03-30 14:43:40|216.04|213.64|216.04|213.64|216.04|213.64|216.04|213.64|0
1648651430000|2022-03-30 14:43:50|216.2|213.8|216.2|213.8|216.2|213.8|216.04|213.64|0
1648651440000|2022-03-30 14:44:00|216.04|213.64|216.36|213.96|216.36|213.96|216.04|213.64|0
1648651450000|2022-03-30 14:44:10|216.2|213.8|216.2|213.8|216.2|213.8|216.12|213.72|0
1648651460000|2022-03-30 14:44:20|216.04|213.64|216.36|213.96|216.36|213.96|216.04|213.64|0
1648651480000|2022-03-30 14:44:40|216.2|213.8|216.2|213.8|216.2|213.8|216.04|213.64|0
1648651490000|2022-03-30 14:44:50|216.36|213.96|216.2|213.8|216.36|213.96|216.2|213.8|0
1648651500000|2022-03-30 14:45:00|216.36|213.96|216.52|214.12|216.52|214.12|216.2|213.8|0
1648651510000|2022-03-30 14:45:10|216.36|213.96|216.52|214.12|216.52|214.12|216.36|213.96|0
1648651520000|2022-03-30 14:45:20|216.68|214.28|216.52|214.12|216.68|214.28|216.36|213.96|0
1648651530000|2022-03-30 14:45:30|216.36|213.96|215.72|213.32|216.52|214.12|215.72|213.32|0
1648651540000|2022-03-30 14:45:40|215.8|213.4|215.39|212.99|215.88|213.48|215.32|212.92|0
1648651550000|2022-03-30 14:45:50|215.07|212.67|214.91|212.51|215.23|212.83|214.91|212.51|0
1648651560000|2022-03-30 14:46:00|215.07|212.67|215.07|212.67|215.07|212.67|215.07|212.67|0
1648651570000|2022-03-30 14:46:10|215.23|212.83|214.91|212.51|215.23|212.83|214.75|212.35|0
1648651580000|2022-03-30 14:46:20|214.59|212.19|214.43|212.03|214.91|212.51|214.27|211.87|0
1648651590000|2022-03-30 14:46:30|214.27|211.87|214.59|212.19|214.59|212.19|214.27|211.87|0
1648651600000|2022-03-30 14:46:40|214.27|211.87|214.59|212.19|214.75|212.35|214.27|211.87|0
1648651610000|2022-03-30 14:46:50|214.75|212.35|214.59|212.19|214.91|212.51|214.59|212.19|0
1648651620000|2022-03-30 14:47:00|214.68|212.28|214.59|212.19|214.75|212.35|214.59|212.19|0
1648651630000|2022-03-30 14:47:10|214.75|212.35|214.27|211.87|214.75|212.35|214.27|211.87|0
1648651640000|2022-03-30 14:47:20|214.43|212.03|214.43|212.03|214.43|212.03|214.27|211.87|0
1648651650000|2022-03-30 14:47:30|214.27|211.87|214.11|211.71|214.43|212.03|214.11|211.71|0
1648651660000|2022-03-30 14:47:40|214.27|211.87|214.11|211.71|214.27|211.87|214.11|211.71|0
1648651670000|2022-03-30 14:47:50|213.95|211.55|214.11|211.71|214.11|211.71|213.95|211.55|0
1648651680000|2022-03-30 14:48:00|214.03|211.63|213.72|211.32|214.03|211.63|213.72|211.32|0
1648651690000|2022-03-30 14:48:10|213.95|211.55|214.43|212.03|214.43|212.03|213.79|211.39|0
1648651700000|2022-03-30 14:48:20|214.59|212.19|214.59|212.19|214.59|212.19|214.43|212.03|0
1648651710000|2022-03-30 14:48:30|214.75|212.35|214.43|212.03|214.75|212.35|214.43|212.03|0
1648651720000|2022-03-30 14:48:40|214.51|212.11|214.59|212.19|214.75|212.35|214.51|212.11|0
1648651730000|2022-03-30 14:48:50|214.43|212.03|214.59|212.19|214.59|212.19|214.43|212.03|0
1648651740000|2022-03-30 14:49:00|214.27|211.87|214.43|212.03|214.43|212.03|214.27|211.87|0
1648651750000|2022-03-30 14:49:10|214.59|212.19|214.43|212.03|214.59|212.19|214.43|212.03|0
1648651760000|2022-03-30 14:49:20|214.75|212.35|215.07|212.67|215.07|212.67|214.75|212.35|0
1648651770000|2022-03-30 14:49:30|214.51|212.11|214.59|212.19|214.59|212.19|214.43|212.03|0
1648651780000|2022-03-30 14:49:40|214.75|212.35|214.75|212.35|214.75|212.35|214.59|212.19|0
1648651790000|2022-03-30 14:49:50|214.59|212.19|214.75|212.35|214.91|212.51|214.59|212.19|0
1648651800000|2022-03-30 14:50:00|214.59|212.19|214.59|212.19|214.75|212.35|214.59|212.19|0
1648651810000|2022-03-30 14:50:10|214.43|212.03|213.79|211.39|214.59|212.19|213.79|211.39|0
1648651820000|2022-03-30 14:50:20|214.43|212.03|214.75|212.35|214.75|212.35|214.43|212.03|0
1648651830000|2022-03-30 14:50:30|214.59|212.19|214.43|212.03|214.59|212.19|214.43|212.03|0
1648651840000|2022-03-30 14:50:40|214.27|211.87|214.11|211.71|214.27|211.87|213.95|211.55|0
1648651850000|2022-03-30 14:50:50|213.79|211.39|214.11|211.71|214.11|211.71|213.79|211.39|0
1648651860000|2022-03-30 14:51:00|213.47|211.07|213.31|210.91|213.47|211.07|213.31|210.91|0
1648651870000|2022-03-30 14:51:10|213.47|211.07|213.15|210.75|213.63|211.23|213.15|210.75|0
1648651880000|2022-03-30 14:51:20|213.23|210.83|213.63|211.23|213.63|211.23|213.23|210.83|0
1648651890000|2022-03-30 14:51:30|213.79|211.39|213.95|211.55|214.11|211.71|213.79|211.39|0
1648651900000|2022-03-30 14:51:40|214.11|211.71|214.11|211.71|214.11|211.71|214.11|211.71|0
1648651910000|2022-03-30 14:51:50|214.27|211.87|214.59|212.19|214.59|212.19|214.27|211.87|0
1648651920000|2022-03-30 14:52:00|214.75|212.35|214.59|212.19|215.07|212.67|214.59|212.19|0
1648651930000|2022-03-30 14:52:10|214.75|212.35|214.75|212.35|214.91|212.51|214.67|212.27|0
1648651940000|2022-03-30 14:52:20|214.91|212.51|214.67|212.27|214.91|212.51|214.67|212.27|0
1648651950000|2022-03-30 14:52:30|214.59|212.19|214.75|212.35|214.91|212.51|214.59|212.19|0
1648651960000|2022-03-30 14:52:40|214.59|212.19|214.75|212.35|214.75|212.35|214.59|212.19|0
1648651970000|2022-03-30 14:52:50|214.91|212.51|214.75|212.35|214.91|212.51|214.75|212.35|0
1648651980000|2022-03-30 14:53:00|214.91|212.51|215.23|212.83|215.23|212.83|214.91|212.51|0
1648651990000|2022-03-30 14:53:10|215.31|212.91|215.23|212.83|215.31|212.91|215.23|212.83|0
1648652000000|2022-03-30 14:53:20|215.39|212.99|215.07|212.67|215.39|212.99|215.07|212.67|0
1648652010000|2022-03-30 14:53:30|215.23|212.83|215.39|212.99|215.39|212.99|215.07|212.67|0
1648652020000|2022-03-30 14:53:40|215.55|213.15|215.55|213.15|215.55|213.15|215.55|213.15|0
1648652030000|2022-03-30 14:53:50|215.39|212.99|215.39|212.99|215.55|213.15|215.39|212.99|0
1648652040000|2022-03-30 14:54:00|215.55|213.15|215.55|213.15|215.55|213.15|215.39|212.99|0
1648652050000|2022-03-30 14:54:10|215.71|213.31|216.19|213.79|216.19|213.79|215.71|213.31|0
1648652060000|2022-03-30 14:54:20|216.12|213.72|216.35|213.95|216.35|213.95|216.12|213.72|0
1648652070000|2022-03-30 14:54:30|216.19|213.79|216.35|213.95|216.35|213.95|216.19|213.79|0
1648652080000|2022-03-30 14:54:40|216.51|214.11|216.51|214.11|216.51|214.11|216.51|214.11|0
1648652090000|2022-03-30 14:54:50|216.68|214.28|216.51|214.11|216.68|214.28|216.51|214.11|0
1648652100000|2022-03-30 14:55:00|216.35|213.95|216.68|214.28|216.68|214.28|216.35|213.95|0
1648652110000|2022-03-30 14:55:10|216.51|214.11|216.67|214.27|216.67|214.27|216.51|214.11|0
1648652120000|2022-03-30 14:55:20|216.35|213.95|216.67|214.27|216.67|214.27|216.35|213.95|0
1648652130000|2022-03-30 14:55:30|216.35|213.95|216.35|213.95|216.35|213.95|216.19|213.79|0
1648652140000|2022-03-30 14:55:40|216.19|213.79|216.03|213.63|216.19|213.79|216.03|213.63|0
1648652150000|2022-03-30 14:55:50|216.19|213.79|216.35|213.95|216.35|213.95|216.19|213.79|0
1648652160000|2022-03-30 14:56:00|216.84|214.44|216.51|214.11|216.84|214.44|216.51|214.11|0
1648652170000|2022-03-30 14:56:10|216.6|214.2|216.84|214.44|216.84|214.44|216.6|214.2|0
1648652180000|2022-03-30 14:56:20|217|214.6|216.67|214.27|217|214.6|216.67|214.27|0
1648652190000|2022-03-30 14:56:30|216.84|214.44|217|214.6|217|214.6|216.84|214.44|0
1648652200000|2022-03-30 14:56:40|217.16|214.76|217.16|214.76|217.16|214.76|217.16|214.76|0
1648652210000|2022-03-30 14:56:50|217.48|215.08|217.16|214.76|217.48|215.08|217.16|214.76|0
1648652220000|2022-03-30 14:57:00|217.32|214.92|217.16|214.76|217.48|215.08|217.16|214.76|0
1648652230000|2022-03-30 14:57:10|216.76|214.36|216.83|214.43|217|214.6|216.76|214.36|0
1648652240000|2022-03-30 14:57:20|217.32|214.92|217.16|214.76|217.48|215.08|217.16|214.76|0
1648652250000|2022-03-30 14:57:30|217.32|214.92|217.32|214.92|217.48|215.08|217.32|214.92|0
1648652260000|2022-03-30 14:57:40|217.16|214.76|217.48|215.08|217.48|215.08|217.16|214.76|0
1648652270000|2022-03-30 14:57:50|217.64|215.24|217.64|215.24|217.64|215.24|217.48|215.08|0
1648652280000|2022-03-30 14:58:00|217.8|215.4|217.8|215.4|217.8|215.4|217.8|215.4|0
1648652290000|2022-03-30 14:58:10|217.96|215.56|218.13|215.73|218.29|215.89|217.96|215.56|0
1648652300000|2022-03-30 14:58:20|218.29|215.89|218.29|215.89|218.37|215.97|218.13|215.73|0
1648652310000|2022-03-30 14:58:30|218.13|215.73|218.13|215.73|218.29|215.89|218.13|215.73|0
1648652320000|2022-03-30 14:58:40|218.29|215.89|218.29|215.89|218.29|215.89|218.29|215.89|0
1648652340000|2022-03-30 14:59:00|218.37|215.97|218.45|216.05|218.45|216.05|218.37|215.97|0
1648652350000|2022-03-30 14:59:10|218.61|216.21|218.77|216.37|218.77|216.37|218.45|216.05|0
1648652360000|2022-03-30 14:59:20|218.61|216.21|218.61|216.21|218.61|216.21|218.45|216.05|0
1648652370000|2022-03-30 14:59:30|218.77|216.37|218.86|216.46|218.86|216.46|218.77|216.37|0
1648652380000|2022-03-30 14:59:40|218.77|216.37|219.26|216.86|219.26|216.86|218.77|216.37|0
1648652390000|2022-03-30 14:59:50|219.1|216.7|218.93|216.53|219.1|216.7|218.93|216.53|0
1648652400000|2022-03-30 15:00:00|219.1|216.7|219.58|217.18|219.58|217.18|219.1|216.7|0
1648652410000|2022-03-30 15:00:10|219.74|217.34|219.74|217.34|219.74|217.34|219.58|217.18|0
1648652420000|2022-03-30 15:00:20|219.42|217.02|219.42|217.02|219.42|217.02|219.26|216.86|0
1648652430000|2022-03-30 15:00:30|219.58|217.18|219.26|216.86|219.58|217.18|219.26|216.86|0
1648652440000|2022-03-30 15:00:40|219.42|217.02|219.42|217.02|219.42|217.02|219.42|217.02|0
1648652450000|2022-03-30 15:00:50|219.58|217.18|219.26|216.86|219.58|217.18|219.26|216.86|0
1648652460000|2022-03-30 15:01:00|219.42|217.02|218.93|216.53|219.42|217.02|218.93|216.53|0
1648652470000|2022-03-30 15:01:10|218.86|216.46|218.93|216.53|218.93|216.53|218.77|216.37|0
1648652480000|2022-03-30 15:01:20|218.77|216.37|218.45|216.05|218.77|216.37|218.45|216.05|0
1648652490000|2022-03-30 15:01:30|218.29|215.89|217.96|215.56|218.29|215.89|217.96|215.56|0
1648652500000|2022-03-30 15:01:40|218.12|215.72|217.8|215.4|218.12|215.72|217.8|215.4|0
1648652510000|2022-03-30 15:01:50|217.96|215.56|217.96|215.56|217.96|215.56|217.8|215.4|0
1648652520000|2022-03-30 15:02:00|217.8|215.4|217.96|215.56|217.96|215.56|217.64|215.24|0
1648652530000|2022-03-30 15:02:10|217.8|215.4|217.64|215.24|217.96|215.56|217.64|215.24|0
1648652540000|2022-03-30 15:02:20|217.8|215.4|217.96|215.56|217.96|215.56|217.8|215.4|0
1648652550000|2022-03-30 15:02:30|218.12|215.72|218.12|215.72|218.28|215.88|218.12|215.72|0
1648652560000|2022-03-30 15:02:40|218.28|215.88|218.21|215.81|218.28|215.88|218.21|215.81|0
1648652570000|2022-03-30 15:02:50|217.96|215.56|217.8|215.4|217.96|215.56|217.8|215.4|0
1648652580000|2022-03-30 15:03:00|217.64|215.24|217.8|215.4|217.8|215.4|217.64|215.24|0
1648652590000|2022-03-30 15:03:10|217.64|215.24|217.8|215.4|217.96|215.56|217.64|215.24|0
1648652600000|2022-03-30 15:03:20|217.96|215.56|218.12|215.72|218.12|215.72|217.8|215.4|0
1648652610000|2022-03-30 15:03:30|218.28|215.88|218.12|215.72|218.28|215.88|218.12|215.72|0
1648652620000|2022-03-30 15:03:40|218.28|215.88|218.77|216.37|218.77|216.37|218.28|215.88|0
1648652630000|2022-03-30 15:03:50|218.93|216.53|218.93|216.53|218.93|216.53|218.93|216.53|0
1648652640000|2022-03-30 15:04:00|218.85|216.45|219.42|217.02|219.58|217.18|218.85|216.45|0
1648652650000|2022-03-30 15:04:10|219.26|216.86|219.42|217.02|219.42|217.02|219.09|216.69|0
1648652660000|2022-03-30 15:04:20|219.58|217.18|219.58|217.18|219.74|217.34|219.42|217.02|0
1648652670000|2022-03-30 15:04:30|219.42|217.02|219.42|217.02|219.42|217.02|219.42|217.02|0
1648652680000|2022-03-30 15:04:40|219.26|216.86|219.42|217.02|219.42|217.02|219.26|216.86|0
1648652690000|2022-03-30 15:04:50|219.26|216.86|218.93|216.53|219.26|216.86|218.93|216.53|0
1648652700000|2022-03-30 15:05:00|218.61|216.21|219.25|216.85|219.25|216.85|218.61|216.21|0
1648652710000|2022-03-30 15:05:10|219.09|216.69|219.42|217.02|219.42|217.02|219.09|216.69|0
1648652720000|2022-03-30 15:05:20|219.58|217.18|219.58|217.18|219.58|217.18|219.58|217.18|0
1648652750000|2022-03-30 15:05:50|219.74|217.34|219.74|217.34|219.74|217.34|219.74|217.34|0
1648652760000|2022-03-30 15:06:00|220.39|217.99|220.23|217.83|220.39|217.99|220.23|217.83|0
1648652770000|2022-03-30 15:06:10|220.07|217.67|219.9|217.5|220.07|217.67|219.9|217.5|0
1648652780000|2022-03-30 15:06:20|219.74|217.34|220.07|217.67|220.07|217.67|219.74|217.34|0
1648652790000|2022-03-30 15:06:30|219.9|217.5|219.74|217.34|220.07|217.67|219.74|217.34|0
1648652800000|2022-03-30 15:06:40|219.9|217.5|219.9|217.5|220.07|217.67|219.74|217.34|0
1648652810000|2022-03-30 15:06:50|220.07|217.67|220.39|217.99|220.39|217.99|220.07|217.67|0
1648652820000|2022-03-30 15:07:00|220.72|218.32|220.88|218.48|220.88|218.48|220.72|218.32|0
1648652830000|2022-03-30 15:07:10|219.77|217.37|228.68|226.28|228.68|226.28|219.44|217.04|0
1648652840000|2022-03-30 15:07:20|228.36|225.96|228.52|226.12|228.52|226.12|228.36|225.96|0
1648652850000|2022-03-30 15:07:30|228.45|226.05|228.84|226.44|228.84|226.44|228.45|226.05|0
1648652860000|2022-03-30 15:07:40|220.87|218.47|222.78|220.38|222.78|220.38|220.87|218.47|0
1648652870000|2022-03-30 15:07:50|222.94|220.54|223.1|220.7|223.1|220.7|222.94|220.54|0
1648652880000|2022-03-30 15:08:00|223.27|220.87|223.1|220.7|223.27|220.87|223.1|220.7|0
1648652890000|2022-03-30 15:08:10|223.27|220.87|224.24|221.84|224.24|221.84|223.27|220.87|0
1648652900000|2022-03-30 15:08:20|224.08|221.68|224.4|222|224.4|222|224.08|221.68|0
1648652910000|2022-03-30 15:08:30|224.08|221.68|224.24|221.84|224.24|221.84|224.08|221.68|0
1648652920000|2022-03-30 15:08:40|224.4|222|224.4|222|224.4|222|224.32|221.92|0
1648652930000|2022-03-30 15:08:50|224.57|222.17|224.57|222.17|224.57|222.17|224.57|222.17|0
1648652940000|2022-03-30 15:09:00|224.73|222.33|224.73|222.33|224.73|222.33|224.73|222.33|0
1648652950000|2022-03-30 15:09:10|224.89|222.49|225.05|222.65|225.05|222.65|224.89|222.49|0
1648652960000|2022-03-30 15:09:20|224.89|222.49|225.05|222.65|225.05|222.65|224.89|222.49|0
1648652970000|2022-03-30 15:09:30|224.89|222.49|224.89|222.49|225.05|222.65|224.89|222.49|0
1648652980000|2022-03-30 15:09:40|225.05|222.65|224.89|222.49|225.05|222.65|224.73|222.33|0
1648652990000|2022-03-30 15:09:50|225.05|222.65|225.05|222.65|225.05|222.65|225.05|222.65|0
1648653000000|2022-03-30 15:10:00|225.22|222.82|225.22|222.82|225.22|222.82|224.89|222.49|0
1648653010000|2022-03-30 15:10:10|225.05|222.65|225.38|222.98|225.71|223.31|225.05|222.65|0
1648653020000|2022-03-30 15:10:20|225.05|222.65|225.38|222.98|225.38|222.98|225.05|222.65|0
1648653030000|2022-03-30 15:10:30|225.22|222.82|225.14|222.74|225.22|222.82|225.14|222.74|0
1648653040000|2022-03-30 15:10:40|225.38|222.98|225.54|223.14|225.54|223.14|225.38|222.98|0
1648653050000|2022-03-30 15:10:50|225.38|222.98|225.87|223.47|225.87|223.47|225.38|222.98|0
1648653060000|2022-03-30 15:11:00|226.03|223.63|226.36|223.96|226.36|223.96|226.03|223.63|0
1648653070000|2022-03-30 15:11:10|226.69|224.29|227.83|225.43|227.83|225.43|226.69|224.29|0
1648653080000|2022-03-30 15:11:20|227.67|225.27|227.83|225.43|228.16|225.76|227.67|225.27|0
1648653090000|2022-03-30 15:11:30|228.16|225.76|227.83|225.43|228.33|225.93|227.83|225.43|0
1648653100000|2022-03-30 15:11:40|228.33|225.93|228.66|226.26|228.66|226.26|228.16|225.76|0
1648653110000|2022-03-30 15:11:50|228.49|226.09|228.16|225.76|228.49|226.09|228.16|225.76|0
1648653120000|2022-03-30 15:12:00|228.49|226.09|227.67|225.27|228.49|226.09|227.51|225.11|0
1648653130000|2022-03-30 15:12:10|227.5|225.1|227.34|224.94|227.67|225.27|227.18|224.78|0
1648653140000|2022-03-30 15:12:20|227.5|225.1|227.34|224.94|227.5|225.1|227.18|224.78|0
1648653150000|2022-03-30 15:12:30|227.18|224.78|227.34|224.94|227.5|225.1|227.18|224.78|0
1648653160000|2022-03-30 15:12:40|227.5|225.1|226.85|224.45|227.5|225.1|226.85|224.45|0
1648653170000|2022-03-30 15:12:50|226.69|224.29|226.52|224.12|226.69|224.29|226.52|224.12|0
1648653180000|2022-03-30 15:13:00|226.69|224.29|226.52|224.12|226.69|224.29|226.52|224.12|0
1648653190000|2022-03-30 15:13:10|226.61|224.21|226.19|223.79|226.69|224.29|226.19|223.79|0
1648653200000|2022-03-30 15:13:20|225.87|223.47|225.54|223.14|225.87|223.47|225.54|223.14|0
1648653210000|2022-03-30 15:13:30|225.21|222.81|225.21|222.81|225.38|222.98|225.21|222.81|0
1648653220000|2022-03-30 15:13:40|225.05|222.65|225.21|222.81|225.21|222.81|224.89|222.49|0
1648653230000|2022-03-30 15:13:50|225.38|222.98|225.7|223.3|225.7|223.3|225.38|222.98|0
1648653240000|2022-03-30 15:14:00|225.46|223.06|225.38|222.98|225.46|223.06|225.38|222.98|0
1648653250000|2022-03-30 15:14:10|225.21|222.81|225.05|222.65|225.21|222.81|225.05|222.65|0
1648653260000|2022-03-30 15:14:20|224.89|222.49|224.89|222.49|225.05|222.65|224.89|222.49|0
1648653270000|2022-03-30 15:14:30|224.72|222.32|225.38|222.98|225.38|222.98|224.72|222.32|0
1648653280000|2022-03-30 15:14:40|225.54|223.14|225.54|223.14|225.54|223.14|225.38|222.98|0
1648653290000|2022-03-30 15:14:50|225.38|222.98|225.21|222.81|225.38|222.98|225.21|222.81|0
1648653300000|2022-03-30 15:15:00|225.54|223.14|225.21|222.81|225.7|223.3|225.21|222.81|0
1648653310000|2022-03-30 15:15:10|225.05|222.65|225.05|222.65|225.38|222.98|225.05|222.65|0
1648653320000|2022-03-30 15:15:20|224.72|222.32|224.4|222|224.89|222.49|224.4|222|0
1648653330000|2022-03-30 15:15:30|224.24|221.84|224.07|221.67|224.24|221.84|224.07|221.67|0
1648653340000|2022-03-30 15:15:40|224.24|221.84|223.91|221.51|224.24|221.84|223.91|221.51|0
1648653350000|2022-03-30 15:15:50|224.24|221.84|223.91|221.51|224.24|221.84|223.91|221.51|0
1648653360000|2022-03-30 15:16:00|224.24|221.84|224.4|222|224.4|222|224.24|221.84|0
1648653370000|2022-03-30 15:16:10|224.24|221.84|224.4|222|224.4|222|224.24|221.84|0
1648653380000|2022-03-30 15:16:20|224.56|222.16|224.72|222.32|224.72|222.32|224.56|222.16|0
1648653390000|2022-03-30 15:16:30|224.65|222.25|224.4|222|224.72|222.32|224.4|222|0
1648653400000|2022-03-30 15:16:40|224.24|221.84|224.4|222|224.4|222|224.24|221.84|0
1648653410000|2022-03-30 15:16:50|224.56|222.16|224.24|221.84|224.56|222.16|224.24|221.84|0
1648653420000|2022-03-30 15:17:00|224.4|222|224.24|221.84|224.4|222|224.24|221.84|0
1648653430000|2022-03-30 15:17:10|224.07|221.67|224.24|221.84|224.24|221.84|224.07|221.67|0
1648653440000|2022-03-30 15:17:20|224.07|221.67|224.23|221.83|224.23|221.83|224.07|221.67|0
1648653450000|2022-03-30 15:17:30|224.4|222|224.32|221.92|224.4|222|224.32|221.92|0
1648653460000|2022-03-30 15:17:40|224.4|222|224.23|221.83|224.4|222|224.23|221.83|0
1648653470000|2022-03-30 15:17:50|224.07|221.67|224.07|221.67|224.07|221.67|224.07|221.67|0
1648653480000|2022-03-30 15:18:00|224.23|221.83|224.23|221.83|224.23|221.83|224.07|221.67|0
1648653490000|2022-03-30 15:18:10|223.91|221.51|223.91|221.51|223.91|221.51|223.91|221.51|0
1648653500000|2022-03-30 15:18:20|224.07|221.67|224.07|221.67|224.07|221.67|224.07|221.67|0
1648653510000|2022-03-30 15:18:30|223.91|221.51|223.91|221.51|223.99|221.59|223.91|221.51|0
1648653520000|2022-03-30 15:18:40|224.07|221.67|224.07|221.67|224.07|221.67|224.07|221.67|0
1648653530000|2022-03-30 15:18:50|223.91|221.51|224.07|221.67|224.07|221.67|223.91|221.51|0
1648653540000|2022-03-30 15:19:00|223.91|221.51|223.91|221.51|223.91|221.51|223.75|221.35|0
1648653550000|2022-03-30 15:19:10|223.75|221.35|223.1|220.7|223.75|221.35|223.1|220.7|0
1648653560000|2022-03-30 15:19:20|223.26|220.86|222.93|220.53|223.26|220.86|222.93|220.53|0
1648653570000|2022-03-30 15:19:30|222.77|220.37|222.61|220.21|222.77|220.37|222.61|220.21|0
1648653580000|2022-03-30 15:19:40|222.77|220.37|222.61|220.21|222.77|220.37|222.61|220.21|0
1648653590000|2022-03-30 15:19:50|222.77|220.37|222.93|220.53|222.93|220.53|222.61|220.21|0
1648653600000|2022-03-30 15:20:00|223.1|220.7|223.42|221.02|223.42|221.02|223.1|220.7|0
1648653610000|2022-03-30 15:20:10|223.26|220.86|223.18|220.78|223.26|220.86|222.93|220.53|0
1648653620000|2022-03-30 15:20:20|223.26|220.86|223.42|221.02|223.42|221.02|223.26|220.86|0
1648653630000|2022-03-30 15:20:30|223.26|220.86|222.77|220.37|223.26|220.86|222.77|220.37|0
1648653640000|2022-03-30 15:20:40|222.93|220.53|222.53|220.13|222.93|220.53|222.53|220.13|0
1648653650000|2022-03-30 15:20:50|222.45|220.05|222.61|220.21|222.61|220.21|222.45|220.05|0
1648653660000|2022-03-30 15:21:00|222.93|220.53|223.26|220.86|223.26|220.86|222.93|220.53|0
1648653670000|2022-03-30 15:21:10|223.42|221.02|224.4|222|224.4|222|223.42|221.02|0
1648653680000|2022-03-30 15:21:20|224.23|221.83|223.91|221.51|224.23|221.83|223.91|221.51|0
1648653690000|2022-03-30 15:21:30|223.75|221.35|223.74|221.34|224.07|221.67|223.74|221.34|0
1648653700000|2022-03-30 15:21:40|223.42|221.02|223.74|221.34|223.91|221.51|223.42|221.02|0
1648653710000|2022-03-30 15:21:50|223.91|221.51|223.74|221.34|223.91|221.51|223.74|221.34|0
1648653720000|2022-03-30 15:22:00|223.58|221.18|223.58|221.18|223.74|221.34|223.58|221.18|0
1648653730000|2022-03-30 15:22:10|223.42|221.02|223.26|220.86|223.42|221.02|223.26|220.86|0
1648653740000|2022-03-30 15:22:20|223.42|221.02|223.26|220.86|223.58|221.18|223.26|220.86|0
1648653750000|2022-03-30 15:22:30|223.42|221.02|224.07|221.67|224.07|221.67|223.42|221.02|0
1648653760000|2022-03-30 15:22:40|224.23|221.83|224.56|222.16|224.56|222.16|224.23|221.83|0
1648653770000|2022-03-30 15:22:50|224.23|221.83|223.91|221.51|224.23|221.83|223.91|221.51|0
1648653780000|2022-03-30 15:23:00|223.58|221.18|223.74|221.34|223.74|221.34|223.58|221.18|0
1648653790000|2022-03-30 15:23:10|223.58|221.18|223.42|221.02|223.74|221.34|223.42|221.02|0
1648653800000|2022-03-30 15:23:20|223.26|220.86|223.26|220.86|223.26|220.86|223.09|220.69|0
1648653810000|2022-03-30 15:23:30|223.09|220.69|222.77|220.37|223.26|220.86|222.77|220.37|0
1648653820000|2022-03-30 15:23:40|222.61|220.21|222.45|220.05|222.61|220.21|222.45|220.05|0
1648653830000|2022-03-30 15:23:50|222.61|220.21|223.26|220.86|223.26|220.86|222.61|220.21|0
1648653840000|2022-03-30 15:24:00|222.93|220.53|223.09|220.69|223.09|220.69|222.77|220.37|0
1648653850000|2022-03-30 15:24:10|223.26|220.86|223.26|220.86|223.42|221.02|223.26|220.86|0
1648653860000|2022-03-30 15:24:20|223.42|221.02|223.58|221.18|223.58|221.18|223.42|221.02|0
1648653870000|2022-03-30 15:24:30|223.74|221.34|223.74|221.34|223.74|221.34|223.74|221.34|0
1648653880000|2022-03-30 15:24:40|223.91|221.51|223.74|221.34|223.91|221.51|223.74|221.34|0
1648653890000|2022-03-30 15:24:50|223.58|221.18|223.91|221.51|223.91|221.51|223.58|221.18|0
1648653900000|2022-03-30 15:25:00|223.74|221.34|224.23|221.83|224.23|221.83|223.74|221.34|0
1648653910000|2022-03-30 15:25:10|224.07|221.67|223.91|221.51|224.07|221.67|223.74|221.34|0
1648653920000|2022-03-30 15:25:20|224.07|221.67|224.23|221.83|224.39|221.99|224.07|221.67|0
1648653930000|2022-03-30 15:25:30|224.39|221.99|224.72|222.32|224.72|222.32|224.39|221.99|0
1648653940000|2022-03-30 15:25:40|224.56|222.16|224.56|222.16|224.72|222.32|224.56|222.16|0
1648653950000|2022-03-30 15:25:50|224.72|222.32|224.97|222.57|225.04|222.64|224.72|222.32|0
1648653960000|2022-03-30 15:26:00|224.88|222.48|225.04|222.64|225.21|222.81|224.88|222.48|0
1648653970000|2022-03-30 15:26:10|225.21|222.81|225.53|223.13|225.53|223.13|225.21|222.81|0
1648653980000|2022-03-30 15:26:20|225.21|222.81|225.21|222.81|225.37|222.97|225.21|222.81|0
1648653990000|2022-03-30 15:26:30|225.04|222.64|225.04|222.64|225.04|222.64|225.04|222.64|0
1648654000000|2022-03-30 15:26:40|225.21|222.81|225.37|222.97|225.37|222.97|225.04|222.64|0
1648654010000|2022-03-30 15:26:50|225.7|223.3|225.53|223.13|225.7|223.3|225.53|223.13|0
1648654020000|2022-03-30 15:27:00|225.7|223.3|225.53|223.13|225.7|223.3|225.53|223.13|0
1648654030000|2022-03-30 15:27:10|225.37|222.97|225.7|223.3|225.7|223.3|225.37|222.97|0
1648654040000|2022-03-30 15:27:20|225.86|223.46|225.7|223.3|225.86|223.46|225.7|223.3|0
1648654050000|2022-03-30 15:27:30|225.53|223.13|225.7|223.3|225.7|223.3|225.53|223.13|0
1648654060000|2022-03-30 15:27:40|225.21|222.81|225.53|223.13|225.53|223.13|225.21|222.81|0
1648654070000|2022-03-30 15:27:50|225.7|223.3|226.02|223.62|226.02|223.62|225.7|223.3|0
1648654080000|2022-03-30 15:28:00|225.7|223.3|226.11|223.71|226.11|223.71|225.7|223.3|0
1648654090000|2022-03-30 15:28:10|226.19|223.79|226.19|223.79|226.19|223.79|226.19|223.79|0
1648654100000|2022-03-30 15:28:20|225.86|223.46|226.02|223.62|226.02|223.62|225.86|223.46|0
1648654110000|2022-03-30 15:28:30|225.86|223.46|226.35|223.95|226.35|223.95|225.86|223.46|0
1648654120000|2022-03-30 15:28:40|226.51|224.11|226.68|224.28|226.68|224.28|226.51|224.11|0
1648654130000|2022-03-30 15:28:50|227|224.6|226.51|224.11|227|224.6|226.51|224.11|0
1648654140000|2022-03-30 15:29:00|225.7|223.3|226.02|223.62|226.02|223.62|225.7|223.3|0
1648654150000|2022-03-30 15:29:10|225.7|223.3|225.04|222.64|225.7|223.3|225.04|222.64|0
1648654160000|2022-03-30 15:29:20|225.21|222.81|225.21|222.81|225.37|222.97|225.21|222.81|0
1648654170000|2022-03-30 15:29:30|225.13|222.73|225.21|222.81|225.21|222.81|225.13|222.73|0
1648654180000|2022-03-30 15:29:40|225.53|223.13|225.7|223.3|225.7|223.3|225.53|223.13|0
1648654190000|2022-03-30 15:29:50|225.86|223.46|225.69|223.29|225.86|223.46|225.69|223.29|0
1648654200000|2022-03-30 15:30:00|225.21|222.81|225.69|223.29|225.69|223.29|225.21|222.81|0
1648654210000|2022-03-30 15:30:10|226.02|223.62|225.86|223.46|226.02|223.62|225.86|223.46|0
1648654220000|2022-03-30 15:30:20|225.69|223.29|226.18|223.78|226.35|223.95|225.69|223.29|0
1648654230000|2022-03-30 15:30:30|226.02|223.62|225.86|223.46|226.02|223.62|225.86|223.46|0
1648654240000|2022-03-30 15:30:40|225.53|223.13|225.78|223.38|225.78|223.38|225.53|223.13|0
1648654250000|2022-03-30 15:30:50|225.69|223.29|225.69|223.29|225.86|223.46|225.69|223.29|0
1648654260000|2022-03-30 15:31:00|225.37|222.97|224.88|222.48|225.37|222.97|224.88|222.48|0
1648654270000|2022-03-30 15:31:10|225.04|222.64|225.69|223.29|225.69|223.29|225.04|222.64|0
1648654280000|2022-03-30 15:31:20|225.78|223.38|225.53|223.13|225.78|223.38|225.53|223.13|0
1648654290000|2022-03-30 15:31:30|225.69|223.29|226.02|223.62|226.02|223.62|225.53|223.13|0
1648654300000|2022-03-30 15:31:40|225.86|223.46|225.86|223.46|225.86|223.46|225.86|223.46|0
1648654310000|2022-03-30 15:31:50|225.69|223.29|225.69|223.29|225.86|223.46|225.69|223.29|0
1648654320000|2022-03-30 15:32:00|225.04|222.64|224.88|222.48|225.04|222.64|224.88|222.48|0
1648654330000|2022-03-30 15:32:10|225.04|222.64|225.04|222.64|225.37|222.97|225.04|222.64|0
1648654340000|2022-03-30 15:32:20|225.37|222.97|225.2|222.8|225.37|222.97|225.2|222.8|0
1648654350000|2022-03-30 15:32:30|225.13|222.73|225.37|222.97|225.37|222.97|225.13|222.73|0
1648654360000|2022-03-30 15:32:40|225.53|223.13|225.2|222.8|225.53|223.13|225.2|222.8|0
1648654370000|2022-03-30 15:32:50|225.04|222.64|224.88|222.48|225.04|222.64|224.88|222.48|0
1648654380000|2022-03-30 15:33:00|225.04|222.64|225.37|222.97|225.37|222.97|225.04|222.64|0
1648654390000|2022-03-30 15:33:10|225.2|222.8|225.53|223.13|225.53|223.13|225.2|222.8|0
1648654400000|2022-03-30 15:33:20|225.61|223.21|225.2|222.8|225.61|223.21|225.2|222.8|0
1648654410000|2022-03-30 15:33:30|225.13|222.73|225.2|222.8|225.2|222.8|225.13|222.73|0
1648654420000|2022-03-30 15:33:40|225.04|222.64|225.04|222.64|225.12|222.72|225.04|222.64|0
1648654430000|2022-03-30 15:33:50|224.88|222.48|224.8|222.4|224.88|222.48|224.8|222.4|0
1648654440000|2022-03-30 15:34:00|224.71|222.31|224.88|222.48|224.88|222.48|224.71|222.31|0
1648654450000|2022-03-30 15:34:10|224.71|222.31|224.39|221.99|224.71|222.31|224.39|221.99|0
1648654460000|2022-03-30 15:34:20|224.47|222.07|224.39|221.99|224.47|222.07|224.23|221.83|0
1648654470000|2022-03-30 15:34:30|224.23|221.83|223.41|221.01|224.23|221.83|223.41|221.01|0
1648654480000|2022-03-30 15:34:40|223.74|221.34|223.58|221.18|223.74|221.34|223.41|221.01|0
1648654490000|2022-03-30 15:34:50|223.41|221.01|223.58|221.18|223.9|221.5|223.41|221.01|0
1648654500000|2022-03-30 15:35:00|223.41|221.01|223.09|220.69|223.74|221.34|223.09|220.69|0
1648654510000|2022-03-30 15:35:10|222.76|220.36|221.95|219.55|222.76|220.36|221.95|219.55|0
1648654520000|2022-03-30 15:35:20|222.12|219.72|222.12|219.72|222.12|219.72|221.95|219.55|0
1648654530000|2022-03-30 15:35:30|222.28|219.88|222.28|219.88|222.44|220.04|222.28|219.88|0
1648654540000|2022-03-30 15:35:40|222.2|219.8|222.44|220.04|222.44|220.04|222.2|219.8|0
1648654550000|2022-03-30 15:35:50|222.6|220.2|222.28|219.88|222.6|220.2|222.28|219.88|0
1648654560000|2022-03-30 15:36:00|221.95|219.55|221.95|219.55|221.95|219.55|221.95|219.55|0
1648654570000|2022-03-30 15:36:10|222.12|219.72|222.6|220.2|222.6|220.2|222.12|219.72|0
1648654580000|2022-03-30 15:36:20|222.44|220.04|222.28|219.88|222.6|220.2|222.28|219.88|0
1648654590000|2022-03-30 15:36:30|222.44|220.04|222.28|219.88|222.44|220.04|222.28|219.88|0
1648654600000|2022-03-30 15:36:40|222.44|220.04|222.44|220.04|222.44|220.04|222.28|219.88|0
1648654610000|2022-03-30 15:36:50|222.6|220.2|222.76|220.36|222.92|220.52|222.6|220.2|0
1648654620000|2022-03-30 15:37:00|223.09|220.69|223.09|220.69|223.25|220.85|223.09|220.69|0
1648654630000|2022-03-30 15:37:10|222.92|220.52|223.09|220.69|223.09|220.69|222.76|220.36|0
1648654640000|2022-03-30 15:37:20|223.25|220.85|222.92|220.52|223.25|220.85|222.92|220.52|0
1648654650000|2022-03-30 15:37:30|223.09|220.69|223.09|220.69|223.25|220.85|223.09|220.69|0
1648654660000|2022-03-30 15:37:40|222.92|220.52|223.25|220.85|223.25|220.85|222.92|220.52|0
1648654670000|2022-03-30 15:37:50|223.09|220.69|223.09|220.69|223.25|220.85|223.09|220.69|0
1648654680000|2022-03-30 15:38:00|222.92|220.52|222.76|220.36|222.92|220.52|222.76|220.36|0
1648654690000|2022-03-30 15:38:10|223.25|220.85|223.25|220.85|223.25|220.85|223.09|220.69|0
1648654700000|2022-03-30 15:38:20|223.33|220.93|222.76|220.36|223.33|220.93|222.76|220.36|0
1648654710000|2022-03-30 15:38:30|222.6|220.2|222.76|220.36|222.76|220.36|222.44|220.04|0
1648654720000|2022-03-30 15:38:40|222.92|220.52|222.44|220.04|222.92|220.52|222.44|220.04|0
1648654730000|2022-03-30 15:38:50|222.76|220.36|222.28|219.88|222.76|220.36|222.11|219.71|0
1648654740000|2022-03-30 15:39:00|222.6|220.2|222.28|219.88|222.76|220.36|222.28|219.88|0
1648654750000|2022-03-30 15:39:10|222.11|219.71|222.11|219.71|222.11|219.71|221.95|219.55|0
1648654760000|2022-03-30 15:39:20|222.44|220.04|222.92|220.52|222.92|220.52|222.44|220.04|0
1648654770000|2022-03-30 15:39:30|223.09|220.69|223.09|220.69|223.09|220.69|222.85|220.45|0
1648654780000|2022-03-30 15:39:40|223.17|220.77|223.09|220.69|223.17|220.77|223.09|220.69|0
1648654790000|2022-03-30 15:39:50|222.92|220.52|222.85|220.45|222.92|220.52|222.85|220.45|0
1648654800000|2022-03-30 15:40:00|222.6|220.2|222.76|220.36|222.76|220.36|222.52|220.12|0
1648654810000|2022-03-30 15:40:10|222.92|220.52|223.49|221.09|223.49|221.09|222.92|220.52|0
1648654820000|2022-03-30 15:40:20|223.57|221.17|223.57|221.17|223.57|221.17|223.49|221.09|0
1648654830000|2022-03-30 15:40:30|223.49|221.09|223.73|221.33|224.06|221.66|223.49|221.09|0
1648654840000|2022-03-30 15:40:40|223.57|221.17|223.66|221.26|223.66|221.26|223.41|221.01|0
1648654850000|2022-03-30 15:40:50|223.73|221.33|223.41|221.01|223.73|221.33|223.33|220.93|0
1648654860000|2022-03-30 15:41:00|223.57|221.17|222.92|220.52|223.57|221.17|222.92|220.52|0
1648654870000|2022-03-30 15:41:10|223.08|220.68|223.08|220.68|223.08|220.68|222.92|220.52|0
1648654880000|2022-03-30 15:41:20|222.92|220.52|222.44|220.04|222.92|220.52|222.27|219.87|0
1648654890000|2022-03-30 15:41:30|222.27|219.87|222.44|220.04|222.44|220.04|222.27|219.87|0
1648654900000|2022-03-30 15:41:40|222.6|220.2|222.92|220.52|222.92|220.52|222.44|220.04|0
1648654910000|2022-03-30 15:41:50|222.76|220.36|222.76|220.36|222.76|220.36|222.76|220.36|0
1648654920000|2022-03-30 15:42:00|222.92|220.52|223.33|220.93|223.33|220.93|222.92|220.52|0
1648654930000|2022-03-30 15:42:10|223.25|220.85|223.33|220.93|223.41|221.01|223.25|220.85|0
1648654940000|2022-03-30 15:42:20|223.17|220.77|223.08|220.68|223.17|220.77|223.08|220.68|0
1648654950000|2022-03-30 15:42:30|223.25|220.85|223.08|220.68|223.25|220.85|222.92|220.52|0
1648654960000|2022-03-30 15:42:40|222.92|220.52|223.41|221.01|223.41|221.01|222.92|220.52|0
1648654970000|2022-03-30 15:42:50|223.49|221.09|223.73|221.33|223.82|221.42|223.49|221.09|0
1648654980000|2022-03-30 15:43:00|223.9|221.5|223.66|221.26|223.9|221.5|223.66|221.26|0
1648654990000|2022-03-30 15:43:10|223.57|221.17|223.25|220.85|223.57|221.17|223.08|220.68|0
1648655000000|2022-03-30 15:43:20|223.33|220.93|223.41|221.01|223.49|221.09|223.33|220.93|0
1648655010000|2022-03-30 15:43:30|223.57|221.17|223.08|220.68|223.57|221.17|223.08|220.68|0
1648655020000|2022-03-30 15:43:40|222.92|220.52|222.76|220.36|222.92|220.52|222.76|220.36|0
1648655030000|2022-03-30 15:43:50|222.92|220.52|223.08|220.68|223.08|220.68|222.92|220.52|0
1648655040000|2022-03-30 15:44:00|223.25|220.85|223.57|221.17|223.57|221.17|223.25|220.85|0
1648655050000|2022-03-30 15:44:10|223.41|221.01|223.25|220.85|223.41|221.01|223.25|220.85|0
1648655060000|2022-03-30 15:44:20|222.92|220.52|222.92|220.52|222.92|220.52|222.76|220.36|0
1648655070000|2022-03-30 15:44:30|222.76|220.36|222.76|220.36|222.76|220.36|222.76|220.36|0
1648655080000|2022-03-30 15:44:40|222.92|220.52|222.92|220.52|223.08|220.68|222.92|220.52|0
1648655090000|2022-03-30 15:44:50|223.08|220.68|223|220.6|223.08|220.68|222.92|220.52|0
1648655100000|2022-03-30 15:45:00|223.24|220.84|223.41|221.01|223.41|221.01|223.08|220.68|0
1648655110000|2022-03-30 15:45:10|223.24|220.84|223.24|220.84|223.24|220.84|223.24|220.84|0
1648655120000|2022-03-30 15:45:20|223.41|221.01|223.33|220.93|223.41|221.01|223.24|220.84|0
1648655130000|2022-03-30 15:45:30|223.08|220.68|222.92|220.52|223.08|220.68|222.76|220.36|0
1648655140000|2022-03-30 15:45:40|222.76|220.36|222.76|220.36|222.92|220.52|222.76|220.36|0
1648655150000|2022-03-30 15:45:50|222.6|220.2|222.43|220.03|222.6|220.2|222.43|220.03|0
1648655160000|2022-03-30 15:46:00|221.95|219.55|221.95|219.55|221.95|219.55|221.79|219.39|0
1648655170000|2022-03-30 15:46:10|221.87|219.47|222.43|220.03|222.43|220.03|221.87|219.47|0
1648655180000|2022-03-30 15:46:20|222.27|219.87|222.43|220.03|222.43|220.03|222.27|219.87|0
1648655190000|2022-03-30 15:46:30|222.27|219.87|222.76|220.36|222.76|220.36|222.27|219.87|0
1648655200000|2022-03-30 15:46:40|222.92|220.52|223.24|220.84|223.24|220.84|222.92|220.52|0
1648655210000|2022-03-30 15:46:50|223.41|221.01|223.41|221.01|223.41|221.01|223.24|220.84|0
1648655220000|2022-03-30 15:47:00|223.33|220.93|223.57|221.17|223.57|221.17|223.33|220.93|0
1648655230000|2022-03-30 15:47:10|223.73|221.33|223.41|221.01|223.73|221.33|223.41|221.01|0
1648655240000|2022-03-30 15:47:20|223.57|221.17|223.65|221.25|223.65|221.25|223.57|221.17|0
1648655250000|2022-03-30 15:47:30|223.57|221.17|223.57|221.17|223.73|221.33|223.57|221.17|0
1648655260000|2022-03-30 15:47:40|223.73|221.33|224.06|221.66|224.06|221.66|223.73|221.33|0
1648655270000|2022-03-30 15:47:50|223.89|221.49|223.73|221.33|223.89|221.49|223.73|221.33|0
1648655280000|2022-03-30 15:48:00|223.89|221.49|224.06|221.66|224.06|221.66|223.89|221.49|0
1648655290000|2022-03-30 15:48:10|223.89|221.49|223.89|221.49|223.89|221.49|223.73|221.33|0
1648655300000|2022-03-30 15:48:20|224.06|221.66|224.22|221.82|224.22|221.82|223.98|221.58|0
1648655310000|2022-03-30 15:48:30|224.06|221.66|224.22|221.82|224.22|221.82|224.06|221.66|0
1648655320000|2022-03-30 15:48:40|224.38|221.98|224.05|221.65|224.38|221.98|224.05|221.65|0
1648655330000|2022-03-30 15:48:50|223.73|221.33|223.57|221.17|223.73|221.33|223.57|221.17|0
1648655340000|2022-03-30 15:49:00|223.4|221|223.16|220.76|223.49|221.09|223.16|220.76|0
1648655350000|2022-03-30 15:49:10|222.92|220.52|223.08|220.68|223.08|220.68|222.92|220.52|0
1648655360000|2022-03-30 15:49:20|222.92|220.52|223.08|220.68|223.08|220.68|222.92|220.52|0
1648655370000|2022-03-30 15:49:30|223.4|221|223.49|221.09|223.57|221.17|223.4|221|0
1648655380000|2022-03-30 15:49:40|223.57|221.17|223.4|221|223.57|221.17|223.4|221|0
1648655390000|2022-03-30 15:49:50|223.57|221.17|223.24|220.84|223.57|221.17|223.24|220.84|0
1648655400000|2022-03-30 15:50:00|223.08|220.68|223.4|221|223.4|221|223.08|220.68|0
1648655410000|2022-03-30 15:50:10|223.57|221.17|223.4|221|223.73|221.33|223.4|221|0
1648655420000|2022-03-30 15:50:20|223.24|220.84|223.24|220.84|223.24|220.84|223.16|220.76|0
1648655430000|2022-03-30 15:50:30|223.4|221|223.24|220.84|223.4|221|223.24|220.84|0
1648655440000|2022-03-30 15:50:40|223.4|221|223.57|221.17|223.57|221.17|223.4|221|0
1648655450000|2022-03-30 15:50:50|223.4|221|223.49|221.09|223.57|221.17|223.4|221|0
1648655460000|2022-03-30 15:51:00|223.24|220.84|223.08|220.68|223.24|220.84|222.92|220.52|0
1648655470000|2022-03-30 15:51:10|222.92|220.52|222.92|220.52|223.08|220.68|222.92|220.52|0
1648655480000|2022-03-30 15:51:20|223.24|220.84|223.49|221.09|223.49|221.09|223.08|220.68|0
1648655490000|2022-03-30 15:51:30|223.4|221|223.24|220.84|223.57|221.17|223.24|220.84|0
1648655500000|2022-03-30 15:51:40|222.92|220.52|223.16|220.76|223.16|220.76|222.92|220.52|0
1648655510000|2022-03-30 15:51:50|223.24|220.84|223.08|220.68|223.24|220.84|223.08|220.68|0
1648655520000|2022-03-30 15:52:00|223.24|220.84|222.92|220.52|223.24|220.84|222.92|220.52|0
1648655530000|2022-03-30 15:52:10|223.08|220.68|223.24|220.84|223.24|220.84|223.08|220.68|0
1648655540000|2022-03-30 15:52:20|223.08|220.68|223.4|221|223.4|221|223.08|220.68|0
1648655550000|2022-03-30 15:52:30|223.57|221.17|223.49|221.09|223.57|221.17|223.49|221.09|0
1648655560000|2022-03-30 15:52:40|223.57|221.17|223.57|221.17|223.57|221.17|223.57|221.17|0
1648655570000|2022-03-30 15:52:50|223.4|221|223.24|220.84|223.4|221|223.24|220.84|0
1648655580000|2022-03-30 15:53:00|223.4|221|223.89|221.49|223.89|221.49|223.24|220.84|0
1648655590000|2022-03-30 15:53:10|224.05|221.65|224.05|221.65|224.05|221.65|223.97|221.57|0
1648655600000|2022-03-30 15:53:20|223.89|221.49|223.97|221.57|223.97|221.57|223.89|221.49|0
1648655610000|2022-03-30 15:53:30|224.05|221.65|224.21|221.81|224.21|221.81|224.05|221.65|0
1648655620000|2022-03-30 15:53:40|224.05|221.65|224.21|221.81|224.21|221.81|224.05|221.65|0
1648655630000|2022-03-30 15:53:50|224.05|221.65|223.89|221.49|224.05|221.65|223.89|221.49|0
1648655640000|2022-03-30 15:54:00|224.05|221.65|224.05|221.65|224.05|221.65|223.89|221.49|0
1648655650000|2022-03-30 15:54:10|223.97|221.57|224.21|221.81|224.21|221.81|223.97|221.57|0
1648655660000|2022-03-30 15:54:20|224.38|221.98|224.38|221.98|224.54|222.14|224.38|221.98|0
1648655670000|2022-03-30 15:54:30|224.05|221.65|223.89|221.49|224.05|221.65|223.89|221.49|0
1648655680000|2022-03-30 15:54:40|223.97|221.57|223.89|221.49|224.05|221.65|223.89|221.49|0
1648655690000|2022-03-30 15:54:50|223.73|221.33|223.89|221.49|223.89|221.49|223.56|221.16|0
1648655700000|2022-03-30 15:55:00|223.73|221.33|223.73|221.33|223.73|221.33|223.56|221.16|0
1648655710000|2022-03-30 15:55:10|223.89|221.49|223.89|221.49|224.05|221.65|223.89|221.49|0
1648655720000|2022-03-30 15:55:20|223.97|221.57|224.38|221.98|224.38|221.98|223.89|221.49|0
1648655740000|2022-03-30 15:55:40|224.21|221.81|224.21|221.81|224.21|221.81|224.21|221.81|0
1648655750000|2022-03-30 15:55:50|224.38|221.98|224.54|222.14|224.54|222.14|224.21|221.81|0
1648655760000|2022-03-30 15:56:00|224.21|221.81|224.05|221.65|224.21|221.81|224.05|221.65|0
1648655770000|2022-03-30 15:56:10|223.89|221.49|224.21|221.81|224.21|221.81|223.89|221.49|0
1648655780000|2022-03-30 15:56:20|224.05|221.65|224.05|221.65|224.05|221.65|224.05|221.65|0
1648655790000|2022-03-30 15:56:30|223.89|221.49|224.21|221.81|224.21|221.81|223.89|221.49|0
1648655800000|2022-03-30 15:56:40|224.38|221.98|223.89|221.49|224.38|221.98|223.89|221.49|0
1648655810000|2022-03-30 15:56:50|224.05|221.65|224.05|221.65|224.05|221.65|223.89|221.49|0
1648655820000|2022-03-30 15:57:00|223.89|221.49|223.89|221.49|224.05|221.65|223.89|221.49|0
1648655830000|2022-03-30 15:57:10|223.73|221.33|223.08|220.68|223.73|221.33|223.08|220.68|0
1648655840000|2022-03-30 15:57:20|222.91|220.51|222.91|220.51|222.91|220.51|222.91|220.51|0
1648655850000|2022-03-30 15:57:30|222.75|220.35|222.27|219.87|222.75|220.35|222.27|219.87|0
1648655860000|2022-03-30 15:57:40|222.59|220.19|222.75|220.35|222.75|220.35|222.43|220.03|0
1648655870000|2022-03-30 15:57:50|223.08|220.68|223.08|220.68|223.24|220.84|223.08|220.68|0
1648655880000|2022-03-30 15:58:00|222.91|220.51|223.4|221|223.4|221|222.75|220.35|0
1648655890000|2022-03-30 15:58:10|223.24|220.84|222.91|220.51|223.24|220.84|222.91|220.51|0
1648655900000|2022-03-30 15:58:20|223.08|220.68|223.24|220.84|223.24|220.84|223.08|220.68|0
1648655910000|2022-03-30 15:58:30|223.4|221|223.4|221|223.4|221|223.4|221|0
1648655920000|2022-03-30 15:58:40|223.56|221.16|223.72|221.32|223.72|221.32|223.56|221.16|0
1648655930000|2022-03-30 15:58:50|223.89|221.49|223.89|221.49|223.89|221.49|223.72|221.32|0
1648655940000|2022-03-30 15:59:00|224.05|221.65|224.05|221.65|224.05|221.65|224.05|221.65|0
1648655950000|2022-03-30 15:59:10|223.72|221.32|223.4|221|223.72|221.32|223.4|221|0
1648655960000|2022-03-30 15:59:20|223.24|220.84|223.07|220.67|223.24|220.84|223.07|220.67|0
1648655970000|2022-03-30 15:59:30|222.91|220.51|222.43|220.03|222.91|220.51|222.43|220.03|0
1648655980000|2022-03-30 15:59:40|222.26|219.86|222.35|219.95|222.35|219.95|222.1|219.7|0
1648655990000|2022-03-30 15:59:50|222.19|219.79|221.94|219.54|222.19|219.79|221.94|219.54|0
1648656000000|2022-03-30 16:00:00|222.43|220.03|222.1|219.7|222.43|220.03|222.1|219.7|0
1648656010000|2022-03-30 16:00:10|221.94|219.54|222.1|219.7|222.1|219.7|221.94|219.54|0
1648656020000|2022-03-30 16:00:20|221.94|219.54|221.13|218.73|221.94|219.54|221.13|218.73|0
1648656030000|2022-03-30 16:00:30|221.46|219.06|221.46|219.06|221.46|219.06|221.29|218.89|0
1648656040000|2022-03-30 16:00:40|221.29|218.89|221.46|219.06|221.46|219.06|221.29|218.89|0
1648656050000|2022-03-30 16:00:50|221.29|218.89|221.46|219.06|221.46|219.06|221.29|218.89|0
1648656060000|2022-03-30 16:01:00|221.62|219.22|221.78|219.38|221.78|219.38|221.62|219.22|0
1648656070000|2022-03-30 16:01:10|221.62|219.22|221.22|218.82|221.62|219.22|221.13|218.73|0
1648656080000|2022-03-30 16:01:20|221.29|218.89|221.13|218.73|221.29|218.89|220.97|218.57|0
1648656090000|2022-03-30 16:01:30|220.97|218.57|221.13|218.73|221.13|218.73|220.97|218.57|0
1648656100000|2022-03-30 16:01:40|220.97|218.57|220.81|218.41|220.97|218.57|220.81|218.41|0
1648656110000|2022-03-30 16:01:50|220.97|218.57|220.81|218.41|220.97|218.57|220.65|218.25|0
1648656120000|2022-03-30 16:02:00|220.97|218.57|220.81|218.41|221.13|218.73|220.81|218.41|0
1648656130000|2022-03-30 16:02:10|220.65|218.25|219.68|217.28|220.65|218.25|219.68|217.28|0
1648656140000|2022-03-30 16:02:20|219.84|217.44|220|217.6|220.16|217.76|219.84|217.44|0
1648656150000|2022-03-30 16:02:30|220.16|217.76|219.93|217.53|220.16|217.76|219.93|217.53|0
1648656160000|2022-03-30 16:02:40|219.52|217.12|219.52|217.12|219.52|217.12|219.52|217.12|0
1648656170000|2022-03-30 16:02:50|219.2|216.8|219.68|217.28|219.68|217.28|219.2|216.8|0
1648656180000|2022-03-30 16:03:00|219.52|217.12|219.68|217.28|219.68|217.28|219.36|216.96|0
1648656190000|2022-03-30 16:03:10|219.84|217.44|220.09|217.69|220.16|217.76|219.84|217.44|0
1648656200000|2022-03-30 16:03:20|220|217.6|220.16|217.76|220.16|217.76|220|217.6|0
1648656210000|2022-03-30 16:03:30|220.32|217.92|220.49|218.09|220.49|218.09|220.32|217.92|0
1648656230000|2022-03-30 16:03:50|220.32|217.92|220.32|217.92|220.49|218.09|220.32|217.92|0
1648656240000|2022-03-30 16:04:00|220.16|217.76|220.65|218.25|220.65|218.25|220.16|217.76|0
1648656250000|2022-03-30 16:04:10|220.81|218.41|220.97|218.57|220.97|218.57|220.81|218.41|0
1648656260000|2022-03-30 16:04:20|220.81|218.41|220.81|218.41|220.97|218.57|220.81|218.41|0
1648656270000|2022-03-30 16:04:30|220.97|218.57|220.65|218.25|220.97|218.57|220.65|218.25|0
1648656280000|2022-03-30 16:04:40|220.32|217.92|220|217.6|220.32|217.92|219.84|217.44|0
1648656290000|2022-03-30 16:04:50|220.32|217.92|220.65|218.25|220.65|218.25|220.32|217.92|0
1648656300000|2022-03-30 16:05:00|220.81|218.41|221.29|218.89|221.29|218.89|220.81|218.41|0
1648656310000|2022-03-30 16:05:10|221.45|219.05|221.78|219.38|221.94|219.54|221.45|219.05|0
1648656320000|2022-03-30 16:05:20|221.61|219.21|221.45|219.05|221.61|219.21|221.45|219.05|0
1648656330000|2022-03-30 16:05:30|221.78|219.38|221.94|219.54|221.94|219.54|221.78|219.38|0
1648656340000|2022-03-30 16:05:40|222.26|219.86|221.94|219.54|222.26|219.86|221.94|219.54|0
1648656350000|2022-03-30 16:05:50|222.1|219.7|222.1|219.7|222.26|219.86|222.1|219.7|0
1648656360000|2022-03-30 16:06:00|222.26|219.86|222.26|219.86|222.26|219.86|222.26|219.86|0
1648656370000|2022-03-30 16:06:10|222.42|220.02|222.26|219.86|222.42|220.02|222.1|219.7|0
1648656380000|2022-03-30 16:06:20|222.1|219.7|222.26|219.86|222.26|219.86|222.1|219.7|0
1648656390000|2022-03-30 16:06:30|222.1|219.7|222.26|219.86|222.26|219.86|222.1|219.7|0
1648656400000|2022-03-30 16:06:40|222.42|220.02|222.58|220.18|222.58|220.18|222.26|219.86|0
1648656410000|2022-03-30 16:06:50|222.42|220.02|221|218.6|222.42|220.02|221|218.6|0
1648656420000|2022-03-30 16:07:00|221.16|218.76|221.16|218.76|221.16|218.76|221|218.6|0
1648656430000|2022-03-30 16:07:10|221.32|218.92|221.32|218.92|221.48|219.08|221.32|218.92|0
1648656440000|2022-03-30 16:07:20|221.48|219.08|221.97|219.57|221.97|219.57|221.48|219.08|0
1648656450000|2022-03-30 16:07:30|222.14|219.74|222.46|220.06|222.62|220.22|222.14|219.74|0
1648656460000|2022-03-30 16:07:40|222.3|219.9|222.79|220.39|222.79|220.39|222.3|219.9|0
1648656470000|2022-03-30 16:07:50|223.11|220.71|223.28|220.88|223.28|220.88|222.95|220.55|0
1648656480000|2022-03-30 16:08:00|223.11|220.71|223.11|220.71|223.11|220.71|223.11|220.71|0
1648656490000|2022-03-30 16:08:10|223.2|220.8|223.11|220.71|223.2|220.8|222.95|220.55|0
1648656500000|2022-03-30 16:08:20|222.95|220.55|223.28|220.88|223.28|220.88|222.95|220.55|0
1648656510000|2022-03-30 16:08:30|223.44|221.04|223.44|221.04|223.6|221.2|223.44|221.04|0
1648656520000|2022-03-30 16:08:40|223.28|220.88|223.11|220.71|223.28|220.88|223.11|220.71|0
1648656530000|2022-03-30 16:08:50|223.28|220.88|223.11|220.71|223.44|221.04|223.11|220.71|0
1648656540000|2022-03-30 16:09:00|222.95|220.55|222.95|220.55|223.11|220.71|222.95|220.55|0
1648656550000|2022-03-30 16:09:10|222.79|220.39|222.38|219.98|222.79|220.39|222.38|219.98|0
1648656560000|2022-03-30 16:09:20|222.46|220.06|222.46|220.06|222.46|220.06|222.46|220.06|0
1648656570000|2022-03-30 16:09:30|222.3|219.9|222.62|220.22|222.62|220.22|222.3|219.9|0
1648656580000|2022-03-30 16:09:40|222.46|220.06|222.79|220.39|222.79|220.39|222.38|219.98|0
1648656590000|2022-03-30 16:09:50|222.62|220.22|222.62|220.22|222.62|220.22|222.62|220.22|0
1648656600000|2022-03-30 16:10:00|222.79|220.39|222.95|220.55|222.95|220.55|222.62|220.22|0
1648656610000|2022-03-30 16:10:10|222.79|220.39|222.62|220.22|222.79|220.39|222.62|220.22|0
1648656620000|2022-03-30 16:10:20|222.79|220.39|222.95|220.55|222.95|220.55|222.62|220.22|0
1648656630000|2022-03-30 16:10:30|222.79|220.39|222.62|220.22|222.79|220.39|222.46|220.06|0
1648656640000|2022-03-30 16:10:40|222.46|220.06|222.3|219.9|222.46|220.06|222.3|219.9|0
1648656650000|2022-03-30 16:10:50|222.46|220.06|222.46|220.06|222.62|220.22|222.46|220.06|0
1648656660000|2022-03-30 16:11:00|222.62|220.22|222.79|220.39|222.79|220.39|222.62|220.22|0
1648656670000|2022-03-30 16:11:10|222.95|220.55|223.11|220.71|223.11|220.71|222.95|220.55|0
1648656680000|2022-03-30 16:11:20|222.95|220.55|222.95|220.55|222.95|220.55|222.95|220.55|0
1648656690000|2022-03-30 16:11:30|223.11|220.71|222.79|220.39|223.11|220.71|222.79|220.39|0
1648656700000|2022-03-30 16:11:40|222.95|220.55|222.95|220.55|223.11|220.71|222.95|220.55|0
1648656710000|2022-03-30 16:11:50|223.11|220.71|223.11|220.71|223.11|220.71|223.11|220.71|0
1648656720000|2022-03-30 16:12:00|222.95|220.55|223.11|220.71|223.11|220.71|222.95|220.55|0
1648656730000|2022-03-30 16:12:10|223.44|221.04|223.77|221.37|223.77|221.37|223.44|221.04|0
1648656740000|2022-03-30 16:12:20|223.6|221.2|223.93|221.53|223.93|221.53|223.6|221.2|0
1648656750000|2022-03-30 16:12:30|223.77|221.37|223.93|221.53|223.93|221.53|223.77|221.37|0
1648656760000|2022-03-30 16:12:40|224.09|221.69|224.09|221.69|224.26|221.86|224.09|221.69|0
1648656770000|2022-03-30 16:12:50|223.93|221.53|223.93|221.53|223.93|221.53|223.93|221.53|0
1648656780000|2022-03-30 16:13:00|223.85|221.45|224.09|221.69|224.09|221.69|223.85|221.45|0
1648656790000|2022-03-30 16:13:10|223.93|221.53|223.11|220.71|223.93|221.53|223.11|220.71|0
1648656800000|2022-03-30 16:13:20|222.78|220.38|222.95|220.55|222.95|220.55|222.78|220.38|0
1648656810000|2022-03-30 16:13:30|222.78|220.38|222.78|220.38|222.78|220.38|222.78|220.38|0
1648656830000|2022-03-30 16:13:50|222.62|220.22|222.46|220.06|222.62|220.22|222.46|220.06|0
1648656840000|2022-03-30 16:14:00|222.29|219.89|222.13|219.73|222.29|219.89|222.13|219.73|0
1648656850000|2022-03-30 16:14:10|222.29|219.89|222.13|219.73|222.29|219.89|222.13|219.73|0
1648656860000|2022-03-30 16:14:20|221.97|219.57|221.97|219.57|221.97|219.57|221.97|219.57|0
1648656870000|2022-03-30 16:14:30|222.29|219.89|222.13|219.73|222.29|219.89|222.13|219.73|0
1648656880000|2022-03-30 16:14:40|221.97|219.57|221.97|219.57|221.97|219.57|221.97|219.57|0
1648656890000|2022-03-30 16:14:50|222.29|219.89|222.38|219.98|222.38|219.98|222.29|219.89|0
1648656900000|2022-03-30 16:15:00|222.46|220.06|222.46|220.06|222.46|220.06|222.29|219.89|0
1648656910000|2022-03-30 16:15:10|222.62|220.22|222.78|220.38|222.78|220.38|222.62|220.22|0
1648656920000|2022-03-30 16:15:20|222.95|220.55|222.78|220.38|222.95|220.55|222.78|220.38|0
1648656930000|2022-03-30 16:15:30|222.62|220.22|222.62|220.22|222.71|220.31|222.62|220.22|0
1648656940000|2022-03-30 16:15:40|222.71|220.31|222.78|220.38|222.78|220.38|222.62|220.22|0
1648656950000|2022-03-30 16:15:50|222.62|220.22|222.13|219.73|222.62|220.22|222.13|219.73|0
1648656960000|2022-03-30 16:16:00|222.29|219.89|222.46|220.06|222.62|220.22|222.29|219.89|0
1648656970000|2022-03-30 16:16:10|222.29|219.89|222.46|220.06|222.46|220.06|222.29|219.89|0
1648656980000|2022-03-30 16:16:20|222.38|219.98|222.13|219.73|222.38|219.98|222.13|219.73|0
1648656990000|2022-03-30 16:16:30|221.97|219.57|221.97|219.57|221.97|219.57|221.97|219.57|0
1648657000000|2022-03-30 16:16:40|221.8|219.4|221.8|219.4|221.8|219.4|221.8|219.4|0
1648657010000|2022-03-30 16:16:50|221.97|219.57|222.29|219.89|222.29|219.89|221.97|219.57|0
1648657020000|2022-03-30 16:17:00|222.13|219.73|221.8|219.4|222.29|219.89|221.8|219.4|0
1648657030000|2022-03-30 16:17:10|221.64|219.24|221.97|219.57|221.97|219.57|221.64|219.24|0
1648657040000|2022-03-30 16:17:20|222.13|219.73|221.97|219.57|222.13|219.73|221.97|219.57|0
1648657050000|2022-03-30 16:17:30|222.13|219.73|222.13|219.73|222.13|219.73|221.97|219.57|0
1648657060000|2022-03-30 16:17:40|221.97|219.57|221.97|219.57|221.97|219.57|221.8|219.4|0
1648657070000|2022-03-30 16:17:50|222.13|219.73|221.97|219.57|222.13|219.73|221.97|219.57|0
1648657080000|2022-03-30 16:18:00|222.13|219.73|222.46|220.06|222.46|220.06|222.13|219.73|0
1648657090000|2022-03-30 16:18:10|222.29|219.89|222.46|220.06|222.46|220.06|222.29|219.89|0
1648657100000|2022-03-30 16:18:20|222.29|219.89|222.29|219.89|222.46|220.06|222.29|219.89|0
1648657110000|2022-03-30 16:18:30|222.13|219.73|222.46|220.06|222.46|220.06|222.13|219.73|0
1648657120000|2022-03-30 16:18:40|222.29|219.89|222.46|220.06|222.46|220.06|222.29|219.89|0
1648657130000|2022-03-30 16:18:50|222.29|219.89|222.13|219.73|222.29|219.89|222.13|219.73|0
1648657140000|2022-03-30 16:19:00|221.97|219.57|221.8|219.4|221.97|219.57|221.8|219.4|0
1648657150000|2022-03-30 16:19:10|221.97|219.57|221.8|219.4|221.97|219.57|221.8|219.4|0
1648657160000|2022-03-30 16:19:20|221.64|219.24|221.64|219.24|221.8|219.4|221.64|219.24|0
1648657170000|2022-03-30 16:19:30|221.48|219.08|221.31|218.91|221.48|219.08|221.31|218.91|0
1648657180000|2022-03-30 16:19:40|221.15|218.75|220.99|218.59|221.15|218.75|220.99|218.59|0
1648657190000|2022-03-30 16:19:50|221.15|218.75|221.15|218.75|221.15|218.75|221.15|218.75|0
1648657200000|2022-03-30 16:20:00|220.83|218.43|220.66|218.26|220.99|218.59|220.66|218.26|0
1648657210000|2022-03-30 16:20:10|220.5|218.1|220.66|218.26|220.99|218.59|220.5|218.1|0
1648657220000|2022-03-30 16:20:20|220.5|218.1|220.5|218.1|220.5|218.1|220.5|218.1|0
1648657230000|2022-03-30 16:20:30|220.66|218.26|220.5|218.1|220.66|218.26|220.5|218.1|0
1648657240000|2022-03-30 16:20:40|220.66|218.26|220.83|218.43|220.83|218.43|220.66|218.26|0
1648657250000|2022-03-30 16:20:50|220.66|218.26|220.99|218.59|220.99|218.59|220.66|218.26|0
1648657260000|2022-03-30 16:21:00|221.15|218.75|220.99|218.59|221.15|218.75|220.99|218.59|0
1648657270000|2022-03-30 16:21:10|221.15|218.75|221.48|219.08|221.48|219.08|221.15|218.75|0
1648657280000|2022-03-30 16:21:20|221.64|219.24|221.15|218.75|221.64|219.24|221.15|218.75|0
1648657290000|2022-03-30 16:21:30|221.31|218.91|221.56|219.16|221.64|219.24|221.31|218.91|0
1648657300000|2022-03-30 16:21:40|221.64|219.24|221.64|219.24|221.8|219.4|221.48|219.08|0
1648657310000|2022-03-30 16:21:50|221.48|219.08|221.64|219.24|221.64|219.24|221.48|219.08|0
1648657320000|2022-03-30 16:22:00|221.8|219.4|222.29|219.89|222.29|219.89|221.8|219.4|0
1648657330000|2022-03-30 16:22:10|222.13|219.73|222.45|220.05|222.45|220.05|222.13|219.73|0
1648657340000|2022-03-30 16:22:20|222.29|219.89|221.96|219.56|222.29|219.89|221.96|219.56|0
1648657350000|2022-03-30 16:22:30|222.13|219.73|222.29|219.89|222.29|219.89|222.13|219.73|0
1648657360000|2022-03-30 16:22:40|222.45|220.05|222.45|220.05|222.45|220.05|222.45|220.05|0
1648657370000|2022-03-30 16:22:50|221.96|219.56|221.96|219.56|221.96|219.56|221.96|219.56|0
1648657380000|2022-03-30 16:23:00|222.13|219.73|222.45|220.05|222.45|220.05|222.13|219.73|0
1648657390000|2022-03-30 16:23:10|222.62|220.22|222.29|219.89|222.62|220.22|222.29|219.89|0
1648657400000|2022-03-30 16:23:20|222.13|219.73|222.13|219.73|222.13|219.73|222.13|219.73|0
1648657410000|2022-03-30 16:23:30|222.29|219.89|222.45|220.05|222.45|220.05|222.29|219.89|0
1648657420000|2022-03-30 16:23:40|222.29|219.89|222.29|219.89|222.29|219.89|222.13|219.73|0
1648657430000|2022-03-30 16:23:50|222.21|219.81|221.96|219.56|222.29|219.89|221.96|219.56|0
1648657440000|2022-03-30 16:24:00|221.8|219.4|221.8|219.4|221.89|219.49|221.8|219.4|0
1648657450000|2022-03-30 16:24:10|221.64|219.24|221.96|219.56|221.96|219.56|221.64|219.24|0
1648657460000|2022-03-30 16:24:20|221.8|219.4|221.8|219.4|221.8|219.4|221.64|219.24|0
1648657470000|2022-03-30 16:24:30|221.64|219.24|221.8|219.4|221.8|219.4|221.64|219.24|0
1648657480000|2022-03-30 16:24:40|221.64|219.24|221.64|219.24|221.64|219.24|221.47|219.07|0
1648657490000|2022-03-30 16:24:50|221.96|219.56|221.96|219.56|221.96|219.56|221.96|219.56|0
1648657500000|2022-03-30 16:25:00|222.13|219.73|221.64|219.24|222.13|219.73|221.64|219.24|0
1648657510000|2022-03-30 16:25:10|221.8|219.4|221.64|219.24|221.8|219.4|221.64|219.24|0
1648657520000|2022-03-30 16:25:20|221.4|219|221.31|218.91|221.4|219|221.31|218.91|0
1648657530000|2022-03-30 16:25:30|221.23|218.83|221.31|218.91|221.31|218.91|221.15|218.75|0
1648657540000|2022-03-30 16:25:40|221.47|219.07|221.64|219.24|221.64|219.24|221.47|219.07|0
1648657550000|2022-03-30 16:25:50|221.47|219.07|221.31|218.91|221.47|219.07|221.31|218.91|0
1648657560000|2022-03-30 16:26:00|221.4|219|221.4|219|221.4|219|221.4|219|0
1648657570000|2022-03-30 16:26:10|221.31|218.91|221.47|219.07|221.47|219.07|221.15|218.75|0
1648657580000|2022-03-30 16:26:20|221.31|218.91|222.13|219.73|222.13|219.73|221.31|218.91|0
1648657590000|2022-03-30 16:26:30|222.45|220.05|222.12|219.72|222.45|220.05|222.12|219.72|0
1648657600000|2022-03-30 16:26:40|221.96|219.56|222.12|219.72|222.12|219.72|221.96|219.56|0
1648657610000|2022-03-30 16:26:50|221.96|219.56|222.12|219.72|222.12|219.72|221.96|219.56|0
1648657620000|2022-03-30 16:27:00|222.29|219.89|222.29|219.89|222.29|219.89|222.29|219.89|0
1648657630000|2022-03-30 16:27:10|222.12|219.72|222.12|219.72|222.12|219.72|222.12|219.72|0
1648657640000|2022-03-30 16:27:20|222.05|219.65|222.45|220.05|222.45|220.05|222.05|219.65|0
1648657650000|2022-03-30 16:27:30|222.61|220.21|222.61|220.21|222.61|220.21|222.61|220.21|0
1648657660000|2022-03-30 16:27:40|222.78|220.38|222.61|220.21|222.78|220.38|222.45|220.05|0
1648657670000|2022-03-30 16:27:50|222.45|220.05|222.61|220.21|222.61|220.21|222.45|220.05|0
1648657680000|2022-03-30 16:28:00|222.45|220.05|222.61|220.21|222.61|220.21|222.45|220.05|0
1648657690000|2022-03-30 16:28:10|222.45|220.05|222.45|220.05|222.61|220.21|222.45|220.05|0
1648657700000|2022-03-30 16:28:20|222.29|219.89|222.29|219.89|222.45|220.05|222.29|219.89|0
1648657710000|2022-03-30 16:28:30|222.12|219.72|222.12|219.72|222.29|219.89|222.12|219.72|0
1648657720000|2022-03-30 16:28:40|222.29|219.89|222.12|219.72|222.29|219.89|222.12|219.72|0
1648657730000|2022-03-30 16:28:50|221.96|219.56|221.63|219.23|221.96|219.56|221.63|219.23|0
1648657740000|2022-03-30 16:29:00|221.31|218.91|221.15|218.75|221.31|218.91|221.15|218.75|0
1648657750000|2022-03-30 16:29:10|221.31|218.91|221.31|218.91|221.31|218.91|221.31|218.91|0
1648657760000|2022-03-30 16:29:20|221.15|218.75|221.15|218.75|221.15|218.75|220.98|218.58|0
1648657770000|2022-03-30 16:29:30|221.31|218.91|221.31|218.91|221.31|218.91|221.31|218.91|0
1648657780000|2022-03-30 16:29:40|221.15|218.75|221.63|219.23|221.8|219.4|221.15|218.75|0
1648657790000|2022-03-30 16:29:50|221.8|219.4|221.63|219.23|221.96|219.56|221.63|219.23|0
1648657800000|2022-03-30 16:30:00|221.47|219.07|221.31|218.91|221.47|219.07|221.15|218.75|0
1648657810000|2022-03-30 16:30:10|221.47|219.07|221.63|219.23|221.63|219.23|221.47|219.07|0
1648657820000|2022-03-30 16:30:20|221.72|219.32|221.63|219.23|221.72|219.32|221.63|219.23|0
1648657830000|2022-03-30 16:30:30|221.8|219.4|221.63|219.23|221.96|219.56|221.63|219.23|0
1648657840000|2022-03-30 16:30:40|221.47|219.07|221.63|219.23|221.63|219.23|221.47|219.07|0
1648657850000|2022-03-30 16:30:50|221.47|219.07|221.8|219.4|221.8|219.4|221.47|219.07|0
1648657860000|2022-03-30 16:31:00|221.96|219.56|222.12|219.72|222.12|219.72|221.96|219.56|0
1648657870000|2022-03-30 16:31:10|221.96|219.56|221.8|219.4|221.96|219.56|221.8|219.4|0
1648657880000|2022-03-30 16:31:20|221.96|219.56|222.12|219.72|222.12|219.72|221.96|219.56|0
1648657890000|2022-03-30 16:31:30|221.8|219.4|221.88|219.48|221.88|219.48|221.8|219.4|0
1648657900000|2022-03-30 16:31:40|222.12|219.72|222.12|219.72|222.12|219.72|222.04|219.64|0
1648657910000|2022-03-30 16:31:50|222.29|219.89|222.45|220.05|222.45|220.05|222.29|219.89|0
1648657920000|2022-03-30 16:32:00|222.29|219.89|222.37|219.97|222.45|220.05|222.29|219.89|0
1648657930000|2022-03-30 16:32:10|222.45|220.05|222.12|219.72|222.45|220.05|222.12|219.72|0
1648657940000|2022-03-30 16:32:20|222.28|219.88|222.28|219.88|222.28|219.88|222.12|219.72|0
1648657950000|2022-03-30 16:32:30|222.12|219.72|222.28|219.88|222.28|219.88|221.96|219.56|0
1648657960000|2022-03-30 16:32:40|222.37|219.97|222.12|219.72|222.37|219.97|222.12|219.72|0
1648657970000|2022-03-30 16:32:50|221.88|219.48|221.8|219.4|221.88|219.48|221.8|219.4|0
1648657980000|2022-03-30 16:33:00|221.63|219.23|221.47|219.07|221.8|219.4|221.47|219.07|0
1648657990000|2022-03-30 16:33:10|221.63|219.23|221.63|219.23|221.63|219.23|221.63|219.23|0
1648658000000|2022-03-30 16:33:20|221.47|219.07|221.47|219.07|221.47|219.07|221.47|219.07|0
1648658010000|2022-03-30 16:33:30|221.63|219.23|221.63|219.23|221.63|219.23|221.63|219.23|0
1648658020000|2022-03-30 16:33:40|221.47|219.07|221.63|219.23|221.63|219.23|221.47|219.07|0
1648658030000|2022-03-30 16:33:50|221.72|219.32|221.47|219.07|221.72|219.32|221.47|219.07|0
1648658040000|2022-03-30 16:34:00|221.14|218.74|220.98|218.58|221.14|218.74|220.98|218.58|0
1648658050000|2022-03-30 16:34:10|220.82|218.42|221.14|218.74|221.14|218.74|220.82|218.42|0
1648658060000|2022-03-30 16:34:20|220.82|218.42|221.14|218.74|221.14|218.74|220.82|218.42|0
1648658070000|2022-03-30 16:34:30|220.98|218.58|221.31|218.91|221.31|218.91|220.98|218.58|0
1648658080000|2022-03-30 16:34:40|221.14|218.74|221.31|218.91|221.31|218.91|221.14|218.74|0
1648658090000|2022-03-30 16:34:50|221.14|218.74|220.82|218.42|221.14|218.74|220.82|218.42|0
1648658100000|2022-03-30 16:35:00|220.49|218.09|220.49|218.09|220.49|218.09|220.49|218.09|0
1648658110000|2022-03-30 16:35:10|220.17|217.77|220.33|217.93|220.49|218.09|220.17|217.77|0
1648658120000|2022-03-30 16:35:20|220.17|217.77|220.33|217.93|220.33|217.93|220.17|217.77|0
1648658130000|2022-03-30 16:35:30|220.49|218.09|220.49|218.09|220.49|218.09|220.49|218.09|0
1648658140000|2022-03-30 16:35:40|220.33|217.93|220.42|218.02|220.49|218.09|220.33|217.93|0
1648658150000|2022-03-30 16:35:50|220.49|218.09|220.17|217.77|220.49|218.09|220.17|217.77|0
1648658160000|2022-03-30 16:36:00|220.33|217.93|220.66|218.26|220.66|218.26|220.33|217.93|0
1648658170000|2022-03-30 16:36:10|220.49|218.09|220.25|217.85|220.49|218.09|220.25|217.85|0
1648658180000|2022-03-30 16:36:20|220.33|217.93|220.33|217.93|220.33|217.93|220.33|217.93|0
1648658190000|2022-03-30 16:36:30|220.25|217.85|220.49|218.09|220.49|218.09|220.25|217.85|0
1648658200000|2022-03-30 16:36:40|220.41|218.01|220.25|217.85|220.41|218.01|220.25|217.85|0
1648658210000|2022-03-30 16:36:50|220.17|217.77|220.33|217.93|220.33|217.93|220.17|217.77|0
1648658220000|2022-03-30 16:37:00|220.49|218.09|220.65|218.25|220.65|218.25|220.49|218.09|0
1648658230000|2022-03-30 16:37:10|220.49|218.09|220.33|217.93|220.49|218.09|220.33|217.93|0
1648658240000|2022-03-30 16:37:20|220.49|218.09|220.01|217.61|220.49|218.09|220.01|217.61|0
1648658250000|2022-03-30 16:37:30|220.17|217.77|220.17|217.77|220.17|217.77|220.17|217.77|0
1648658270000|2022-03-30 16:37:50|220.25|217.85|220.09|217.69|220.25|217.85|220.09|217.69|0
1648658280000|2022-03-30 16:38:00|220.17|217.77|220.25|217.85|220.33|217.93|220.17|217.77|0
1648658290000|2022-03-30 16:38:10|220.17|217.77|220.33|217.93|220.33|217.93|220.17|217.77|0
1648658300000|2022-03-30 16:38:20|220.17|217.77|220.17|217.77|220.17|217.77|220.17|217.77|0
1648658310000|2022-03-30 16:38:30|220|217.6|220.17|217.77|220.17|217.77|220|217.6|0
1648658320000|2022-03-30 16:38:40|220.33|217.93|220.33|217.93|220.58|218.18|220.33|217.93|0
1648658340000|2022-03-30 16:39:00|220.17|217.77|220.17|217.77|220.17|217.77|220.17|217.77|0
1648658350000|2022-03-30 16:39:10|219.84|217.44|219.68|217.28|219.84|217.44|219.68|217.28|0
1648658360000|2022-03-30 16:39:20|219.52|217.12|219.52|217.12|219.68|217.28|219.52|217.12|0
1648658370000|2022-03-30 16:39:30|219.36|216.96|219.52|217.12|219.52|217.12|219.36|216.96|0
1648658380000|2022-03-30 16:39:40|219.19|216.79|219.36|216.96|219.36|216.96|219.19|216.79|0
1648658390000|2022-03-30 16:39:50|219.19|216.79|219.19|216.79|219.19|216.79|219.19|216.79|0
1648658400000|2022-03-30 16:40:00|218.87|216.47|218.55|216.15|219.03|216.63|218.55|216.15|0
1648658410000|2022-03-30 16:40:10|218.87|216.47|219.03|216.63|219.03|216.63|218.87|216.47|0
1648658420000|2022-03-30 16:40:20|218.87|216.47|218.87|216.47|218.87|216.47|218.87|216.47|0
1648658430000|2022-03-30 16:40:30|219.03|216.63|219.19|216.79|219.19|216.79|219.03|216.63|0
1648658440000|2022-03-30 16:40:40|219.36|216.96|219.52|217.12|219.52|217.12|219.36|216.96|0
1648658450000|2022-03-30 16:40:50|219.36|216.96|219.52|217.12|219.52|217.12|219.36|216.96|0
1648658460000|2022-03-30 16:41:00|219.36|216.96|219.68|217.28|219.68|217.28|219.36|216.96|0
1648658470000|2022-03-30 16:41:10|219.84|217.44|219.68|217.28|219.84|217.44|219.68|217.28|0
1648658480000|2022-03-30 16:41:20|219.52|217.12|219.52|217.12|219.52|217.12|219.52|217.12|0
1648658490000|2022-03-30 16:41:30|219.68|217.28|219.52|217.12|219.84|217.44|219.52|217.12|0
1648658510000|2022-03-30 16:41:50|219.68|217.28|219.6|217.2|219.84|217.44|219.6|217.2|0
1648658520000|2022-03-30 16:42:00|219.68|217.28|219.35|216.95|219.68|217.28|219.35|216.95|0
1648658530000|2022-03-30 16:42:10|219.52|217.12|219.35|216.95|219.52|217.12|219.35|216.95|0
1648658540000|2022-03-30 16:42:20|219.19|216.79|219.19|216.79|219.19|216.79|219.19|216.79|0
1648658550000|2022-03-30 16:42:30|218.87|216.47|218.95|216.55|219.03|216.63|218.87|216.47|0
1648658560000|2022-03-30 16:42:40|218.87|216.47|219.03|216.63|219.03|216.63|218.87|216.47|0
1648658570000|2022-03-30 16:42:50|218.71|216.31|218.71|216.31|218.71|216.31|218.55|216.15|0
1648658580000|2022-03-30 16:43:00|218.55|216.15|218.55|216.15|218.55|216.15|218.55|216.15|0
1648658600000|2022-03-30 16:43:20|218.38|215.98|218.55|216.15|218.55|216.15|218.38|215.98|0
1648658610000|2022-03-30 16:43:30|218.38|215.98|218.38|215.98|218.38|215.98|218.38|215.98|0
1648658620000|2022-03-30 16:43:40|218.55|216.15|218.71|216.31|218.71|216.31|218.55|216.15|0
1648658630000|2022-03-30 16:43:50|218.55|216.15|218.22|215.82|218.55|216.15|218.22|215.82|0
1648658640000|2022-03-30 16:44:00|218.06|215.66|218.06|215.66|218.06|215.66|218.06|215.66|0
1648658650000|2022-03-30 16:44:10|218.22|215.82|218.22|215.82|218.22|215.82|218.22|215.82|0
1648658660000|2022-03-30 16:44:20|218.06|215.66|218.06|215.66|218.22|215.82|218.06|215.66|0
1648658670000|2022-03-30 16:44:30|217.9|215.5|217.58|215.18|217.9|215.5|217.58|215.18|0
1648658680000|2022-03-30 16:44:40|217.9|215.5|217.9|215.5|217.9|215.5|217.74|215.34|0
1648658700000|2022-03-30 16:45:00|218.06|215.66|218.06|215.66|218.06|215.66|218.06|215.66|0
1648658710000|2022-03-30 16:45:10|217.9|215.5|218.06|215.66|218.06|215.66|217.9|215.5|0
1648658720000|2022-03-30 16:45:20|217.9|215.5|218.06|215.66|218.22|215.82|217.9|215.5|0
1648658730000|2022-03-30 16:45:30|218.22|215.82|218.38|215.98|218.38|215.98|218.22|215.82|0
1648658740000|2022-03-30 16:45:40|218.71|216.31|218.87|216.47|218.87|216.47|218.71|216.31|0
1648658750000|2022-03-30 16:45:50|218.71|216.31|218.63|216.23|218.71|216.31|218.63|216.23|0
1648658760000|2022-03-30 16:46:00|218.87|216.47|219.03|216.63|219.03|216.63|218.87|216.47|0
1648658770000|2022-03-30 16:46:10|218.87|216.47|219.03|216.63|219.03|216.63|218.87|216.47|0
1648658780000|2022-03-30 16:46:20|218.87|216.47|218.71|216.31|218.87|216.47|218.71|216.31|0
1648658790000|2022-03-30 16:46:30|218.87|216.47|219.35|216.95|219.35|216.95|218.87|216.47|0
1648658800000|2022-03-30 16:46:40|219.27|216.87|219.19|216.79|219.27|216.87|219.19|216.79|0
1648658810000|2022-03-30 16:46:50|219.35|216.95|219.35|216.95|219.35|216.95|219.35|216.95|0
1648658820000|2022-03-30 16:47:00|219.51|217.11|219.35|216.95|219.51|217.11|219.35|216.95|0
1648658830000|2022-03-30 16:47:10|219.51|217.11|219.35|216.95|219.51|217.11|219.19|216.79|0
1648658840000|2022-03-30 16:47:20|219.51|217.11|219.51|217.11|219.51|217.11|219.35|216.95|0
1648658850000|2022-03-30 16:47:30|219.68|217.28|219.19|216.79|219.68|217.28|219.19|216.79|0
1648658860000|2022-03-30 16:47:40|219.03|216.63|218.7|216.3|219.03|216.63|218.7|216.3|0
1648658870000|2022-03-30 16:47:50|218.38|215.98|218.54|216.14|218.7|216.3|218.38|215.98|0
1648658880000|2022-03-30 16:48:00|218.7|216.3|218.7|216.3|218.7|216.3|218.7|216.3|0
1648658890000|2022-03-30 16:48:10|218.54|216.14|218.54|216.14|218.54|216.14|218.54|216.14|0
1648658900000|2022-03-30 16:48:20|218.38|215.98|218.22|215.82|218.38|215.98|218.22|215.82|0
1648658910000|2022-03-30 16:48:30|218.06|215.66|218.22|215.82|218.22|215.82|218.06|215.66|0
1648658930000|2022-03-30 16:48:50|218.38|215.98|218.7|216.3|218.7|216.3|218.38|215.98|0
1648658940000|2022-03-30 16:49:00|218.38|215.98|219.03|216.63|219.03|216.63|218.38|215.98|0
1648658950000|2022-03-30 16:49:10|219.19|216.79|219.27|216.87|219.27|216.87|219.19|216.79|0
1648658960000|2022-03-30 16:49:20|219.19|216.79|219.35|216.95|219.35|216.95|219.19|216.79|0
1648658970000|2022-03-30 16:49:30|219.19|216.79|219.19|216.79|219.35|216.95|219.19|216.79|0
1648658980000|2022-03-30 16:49:40|219.03|216.63|219.03|216.63|219.03|216.63|219.03|216.63|0
1648658990000|2022-03-30 16:49:50|219.19|216.79|219.19|216.79|219.19|216.79|219.19|216.79|0
1648659000000|2022-03-30 16:50:00|219.35|216.95|219.67|217.27|219.67|217.27|219.35|216.95|0
1648659010000|2022-03-30 16:50:10|219.51|217.11|219.51|217.11|219.51|217.11|219.51|217.11|0
1648659020000|2022-03-30 16:50:20|219.6|217.2|219.51|217.11|219.6|217.2|219.51|217.11|0
1648659030000|2022-03-30 16:50:30|219.6|217.2|219.51|217.11|219.6|217.2|219.51|217.11|0
1648659040000|2022-03-30 16:50:40|219.84|217.44|219.84|217.44|219.84|217.44|219.84|217.44|0
1648659050000|2022-03-30 16:50:50|220|217.6|220|217.6|220|217.6|220|217.6|0
1648659060000|2022-03-30 16:51:00|219.67|217.27|219.67|217.27|219.76|217.36|219.67|217.27|0
1648659070000|2022-03-30 16:51:10|219.35|216.95|219.27|216.87|219.35|216.95|219.27|216.87|0
1648659080000|2022-03-30 16:51:20|219.35|216.95|219.19|216.79|219.35|216.95|219.19|216.79|0
1648659090000|2022-03-30 16:51:30|219.35|216.95|219.35|216.95|219.35|216.95|219.35|216.95|0
1648659100000|2022-03-30 16:51:40|219.19|216.79|219.35|216.95|219.35|216.95|219.19|216.79|0
1648659110000|2022-03-30 16:51:50|219.19|216.79|219.19|216.79|219.35|216.95|219.19|216.79|0
1648659120000|2022-03-30 16:52:00|219.35|216.95|219.03|216.63|219.35|216.95|219.03|216.63|0
1648659130000|2022-03-30 16:52:10|219.35|216.95|219.19|216.79|219.35|216.95|219.19|216.79|0
1648659140000|2022-03-30 16:52:20|219.35|216.95|219.35|216.95|219.51|217.11|219.35|216.95|0
1648659150000|2022-03-30 16:52:30|219.51|217.11|219.51|217.11|219.51|217.11|219.51|217.11|0
1648659160000|2022-03-30 16:52:40|219.67|217.27|219.51|217.11|219.67|217.27|219.51|217.11|0
1648659170000|2022-03-30 16:52:50|219.35|216.95|219.35|216.95|219.35|216.95|219.35|216.95|0
1648659180000|2022-03-30 16:53:00|219.51|217.11|219.51|217.11|219.51|217.11|219.51|217.11|0
1648659190000|2022-03-30 16:53:10|219.67|217.27|219.83|217.43|219.83|217.43|219.67|217.27|0
1648659200000|2022-03-30 16:53:20|219.67|217.27|219.51|217.11|219.67|217.27|219.51|217.11|0
1648659220000|2022-03-30 16:53:40|219.35|216.95|219.19|216.79|219.35|216.95|219.19|216.79|0
1648659230000|2022-03-30 16:53:50|219.35|216.95|219.19|216.79|219.35|216.95|219.19|216.79|0
1648659240000|2022-03-30 16:54:00|219.27|216.87|219.35|216.95|219.35|216.95|219.19|216.79|0
1648659250000|2022-03-30 16:54:10|219.19|216.79|219.19|216.79|219.35|216.95|219.19|216.79|0
1648659260000|2022-03-30 16:54:20|219.35|216.95|219.35|216.95|219.35|216.95|219.35|216.95|0
1648659270000|2022-03-30 16:54:30|219.51|217.11|219.51|217.11|219.51|217.11|219.51|217.11|0
1648659280000|2022-03-30 16:54:40|219.35|216.95|219.11|216.71|219.35|216.95|219.11|216.71|0
1648659290000|2022-03-30 16:54:50|219.19|216.79|219.19|216.79|219.19|216.79|219.19|216.79|0
1648659300000|2022-03-30 16:55:00|219.02|216.62|219.35|216.95|219.35|216.95|219.02|216.62|0
1648659310000|2022-03-30 16:55:10|219.11|216.71|219.19|216.79|219.19|216.79|219.11|216.71|0
1648659320000|2022-03-30 16:55:20|219.35|216.95|219.43|217.03|219.43|217.03|219.35|216.95|0
1648659330000|2022-03-30 16:55:30|219.35|216.95|219.19|216.79|219.35|216.95|219.02|216.62|0
1648659340000|2022-03-30 16:55:40|219.02|216.62|218.86|216.46|219.02|216.62|218.86|216.46|0
1648659350000|2022-03-30 16:55:50|218.7|216.3|218.7|216.3|218.7|216.3|218.7|216.3|0
1648659360000|2022-03-30 16:56:00|218.86|216.46|218.86|216.46|218.86|216.46|218.86|216.46|0
1648659370000|2022-03-30 16:56:10|219.02|216.62|219.19|216.79|219.19|216.79|219.02|216.62|0
1648659380000|2022-03-30 16:56:20|219.35|216.95|219.51|217.11|219.51|217.11|219.35|216.95|0
1648659390000|2022-03-30 16:56:30|219.19|216.79|219.02|216.62|219.19|216.79|219.02|216.62|0
1648659400000|2022-03-30 16:56:40|219.19|216.79|219.35|216.95|219.35|216.95|219.19|216.79|0
1648659410000|2022-03-30 16:56:50|219.19|216.79|219.35|216.95|219.35|216.95|219.19|216.79|0
1648659420000|2022-03-30 16:57:00|219.27|216.87|219.18|216.78|219.35|216.95|219.02|216.62|0
1648659440000|2022-03-30 16:57:20|219.02|216.62|219.18|216.78|219.18|216.78|219.02|216.62|0
1648659460000|2022-03-30 16:57:40|219.35|216.95|219.18|216.78|219.35|216.95|219.18|216.78|0
1648659470000|2022-03-30 16:57:50|219.02|216.62|219.18|216.78|219.18|216.78|219.02|216.62|0
1648659480000|2022-03-30 16:58:00|219.02|216.62|218.86|216.46|219.18|216.78|218.86|216.46|0
1648659490000|2022-03-30 16:58:10|219.02|216.62|219.18|216.78|219.18|216.78|219.02|216.62|0
1648659500000|2022-03-30 16:58:20|219.11|216.71|219.18|216.78|219.18|216.78|219.02|216.62|0
1648659510000|2022-03-30 16:58:30|219.02|216.62|219.02|216.62|219.02|216.62|219.02|216.62|0
1648659530000|2022-03-30 16:58:50|219.18|216.78|219.02|216.62|219.18|216.78|219.02|216.62|0
1648659540000|2022-03-30 16:59:00|218.86|216.46|218.7|216.3|218.86|216.46|218.7|216.3|0
1648659550000|2022-03-30 16:59:10|218.86|216.46|218.7|216.3|219.02|216.62|218.7|216.3|0
1648659560000|2022-03-30 16:59:20|218.86|216.46|219.02|216.62|219.02|216.62|218.86|216.46|0
1648659570000|2022-03-30 16:59:30|218.86|216.46|218.86|216.46|218.86|216.46|218.7|216.3|0
1648659580000|2022-03-30 16:59:40|218.7|216.3|218.7|216.3|218.86|216.46|218.7|216.3|0
1648659590000|2022-03-30 16:59:50|218.86|216.46|218.86|216.46|218.86|216.46|218.86|216.46|0
1648659610000|2022-03-30 17:00:10|218.7|216.3|218.7|216.3|218.7|216.3|218.7|216.3|0
1648659620000|2022-03-30 17:00:20|218.86|216.46|219.02|216.62|219.02|216.62|218.86|216.46|0
1648659630000|2022-03-30 17:00:30|219.18|216.78|219.18|216.78|219.18|216.78|219.18|216.78|0
1648659640000|2022-03-30 17:00:40|219.34|216.94|219.18|216.78|219.51|217.11|219.18|216.78|0
1648659650000|2022-03-30 17:00:50|219.27|216.87|218.86|216.46|219.27|216.87|218.86|216.46|0
1648659660000|2022-03-30 17:01:00|219.18|216.78|219.67|217.27|219.67|217.27|219.18|216.78|0
1648659670000|2022-03-30 17:01:10|219.83|217.43|219.83|217.43|219.99|217.59|219.83|217.43|0
1648659680000|2022-03-30 17:01:20|219.99|217.59|219.83|217.43|219.99|217.59|219.67|217.27|0
1648659690000|2022-03-30 17:01:30|220.15|217.75|220.15|217.75|220.15|217.75|219.99|217.59|0
1648659700000|2022-03-30 17:01:40|220.48|218.08|220.48|218.08|220.64|218.24|220.48|218.08|0
1648659710000|2022-03-30 17:01:50|220.64|218.24|220.64|218.24|220.64|218.24|220.32|217.92|0
1648659720000|2022-03-30 17:02:00|220.48|218.08|220.64|218.24|220.64|218.24|220.48|218.08|0
1648659730000|2022-03-30 17:02:10|220.8|218.4|220.8|218.4|220.8|218.4|220.8|218.4|0
1648659740000|2022-03-30 17:02:20|220.64|218.24|220.48|218.08|220.64|218.24|220.48|218.08|0
1648659750000|2022-03-30 17:02:30|220.64|218.24|220.64|218.24|220.8|218.4|220.64|218.24|0
1648659760000|2022-03-30 17:02:40|220.8|218.4|220.32|217.92|220.8|218.4|220.32|217.92|0
1648659770000|2022-03-30 17:02:50|220.15|217.75|219.99|217.59|220.15|217.75|219.99|217.59|0
1648659780000|2022-03-30 17:03:00|219.83|217.43|219.83|217.43|219.99|217.59|219.67|217.27|0
1648659790000|2022-03-30 17:03:10|219.99|217.59|219.67|217.27|219.99|217.59|219.67|217.27|0
1648659800000|2022-03-30 17:03:20|219.83|217.43|219.83|217.43|219.99|217.59|219.83|217.43|0
1648659810000|2022-03-30 17:03:30|219.75|217.35|219.67|217.27|219.75|217.35|219.67|217.27|0
1648659820000|2022-03-30 17:03:40|219.83|217.43|219.83|217.43|219.83|217.43|219.83|217.43|0
1648659830000|2022-03-30 17:03:50|219.99|217.59|219.67|217.27|219.99|217.59|219.67|217.27|0
1648659840000|2022-03-30 17:04:00|219.83|217.43|219.83|217.43|219.83|217.43|219.67|217.27|0
1648659850000|2022-03-30 17:04:10|219.75|217.35|219.99|217.59|220.08|217.68|219.75|217.35|0
1648659860000|2022-03-30 17:04:20|220.15|217.75|219.99|217.59|220.15|217.75|219.99|217.59|0
1648659870000|2022-03-30 17:04:30|220.08|217.68|220.32|217.92|220.32|217.92|220.07|217.67|0
1648659880000|2022-03-30 17:04:40|220.15|217.75|220.31|217.91|220.31|217.91|220.15|217.75|0
1648659890000|2022-03-30 17:04:50|220.48|218.08|220.48|218.08|220.48|218.08|220.48|218.08|0
1648659900000|2022-03-30 17:05:00|220.4|218|220.64|218.24|220.64|218.24|220.31|217.91|0
1648659910000|2022-03-30 17:05:10|221.29|218.89|221.13|218.73|221.37|218.97|221.13|218.73|0
1648659920000|2022-03-30 17:05:20|221.29|218.89|221.13|218.73|221.29|218.89|221.13|218.73|0
1648659930000|2022-03-30 17:05:30|220.96|218.56|221.13|218.73|221.13|218.73|220.96|218.56|0
1648659940000|2022-03-30 17:05:40|220.96|218.56|221.05|218.65|221.13|218.73|220.96|218.56|0
1648659950000|2022-03-30 17:05:50|221.13|218.73|221.29|218.89|221.29|218.89|221.13|218.73|0
1648659960000|2022-03-30 17:06:00|221.45|219.05|221.29|218.89|221.45|219.05|221.29|218.89|0
1648659980000|2022-03-30 17:06:20|221.45|219.05|221.45|219.05|221.45|219.05|221.45|219.05|0
1648659990000|2022-03-30 17:06:30|221.61|219.21|221.45|219.05|221.61|219.21|221.45|219.05|0
1648660000000|2022-03-30 17:06:40|221.61|219.21|221.94|219.54|221.94|219.54|221.61|219.21|0
1648660010000|2022-03-30 17:06:50|222.27|219.87|222.1|219.7|222.27|219.87|222.1|219.7|0
1648660020000|2022-03-30 17:07:00|222.59|220.19|222.43|220.03|222.59|220.19|222.27|219.87|0
1648660030000|2022-03-30 17:07:10|222.59|220.19|222.92|220.52|222.92|220.52|222.59|220.19|0
1648660040000|2022-03-30 17:07:20|222.76|220.36|222.76|220.36|222.76|220.36|222.76|220.36|0
1648660050000|2022-03-30 17:07:30|222.59|220.19|222.76|220.36|222.76|220.36|222.59|220.19|0
1648660060000|2022-03-30 17:07:40|222.59|220.19|222.59|220.19|222.59|220.19|222.59|220.19|0
1648660070000|2022-03-30 17:07:50|222.76|220.36|222.43|220.03|222.76|220.36|222.43|220.03|0
1648660080000|2022-03-30 17:08:00|222.92|220.52|222.59|220.19|222.92|220.52|222.59|220.19|0
1648660090000|2022-03-30 17:08:10|222.75|220.35|222.92|220.52|222.92|220.52|222.75|220.35|0
1648660100000|2022-03-30 17:08:20|223.08|220.68|223.25|220.85|223.25|220.85|223.08|220.68|0
1648660110000|2022-03-30 17:08:30|223.08|220.68|223.24|220.84|223.25|220.85|223.08|220.68|0
1648660120000|2022-03-30 17:08:40|223.08|220.68|223.08|220.68|223.08|220.68|223.08|220.68|0
1648660130000|2022-03-30 17:08:50|222.92|220.52|222.92|220.52|222.92|220.52|222.92|220.52|0
1648660140000|2022-03-30 17:09:00|222.75|220.35|222.43|220.03|222.75|220.35|222.43|220.03|0
1648660150000|2022-03-30 17:09:10|222.59|220.19|222.59|220.19|222.59|220.19|222.43|220.03|0
1648660160000|2022-03-30 17:09:20|222.75|220.35|222.75|220.35|222.75|220.35|222.75|220.35|0
1648660170000|2022-03-30 17:09:30|222.59|220.19|222.75|220.35|222.75|220.35|222.59|220.19|0
1648660180000|2022-03-30 17:09:40|222.59|220.19|222.75|220.35|222.75|220.35|222.59|220.19|0
1648660190000|2022-03-30 17:09:50|222.59|220.19|222.59|220.19|222.59|220.19|222.59|220.19|0
1648660200000|2022-03-30 17:10:00|222.51|220.11|222.59|220.19|222.59|220.19|222.43|220.03|0
1648660210000|2022-03-30 17:10:10|222.51|220.11|222.59|220.19|222.59|220.19|222.51|220.11|0
1648660220000|2022-03-30 17:10:20|222.51|220.11|222.59|220.19|222.59|220.19|222.51|220.11|0
1648660230000|2022-03-30 17:10:30|222.43|220.03|222.43|220.03|222.43|220.03|222.43|220.03|0
1648660240000|2022-03-30 17:10:40|222.59|220.19|222.59|220.19|222.59|220.19|222.59|220.19|0
1648660250000|2022-03-30 17:10:50|222.43|220.03|222.59|220.19|222.59|220.19|222.43|220.03|0
1648660260000|2022-03-30 17:11:00|222.75|220.35|222.92|220.52|222.92|220.52|222.75|220.35|0
1648660270000|2022-03-30 17:11:10|222.59|220.19|222.59|220.19|222.75|220.35|222.59|220.19|0
1648660280000|2022-03-30 17:11:20|222.43|220.03|221.61|219.21|222.43|220.03|221.61|219.21|0
1648660290000|2022-03-30 17:11:30|221.94|219.54|221.94|219.54|221.94|219.54|221.77|219.37|0
1648660300000|2022-03-30 17:11:40|222.26|219.86|222.59|220.19|222.59|220.19|222.26|219.86|0
1648660320000|2022-03-30 17:12:00|223.24|220.84|223.08|220.68|223.24|220.84|223.08|220.68|0
1648660330000|2022-03-30 17:12:10|223.24|220.84|223.08|220.68|223.24|220.84|222.92|220.52|0
1648660340000|2022-03-30 17:12:20|222.92|220.52|222.92|220.52|222.92|220.52|222.92|220.52|0
1648660350000|2022-03-30 17:12:30|223.08|220.68|223.24|220.84|223.41|221.01|223.08|220.68|0
1648660370000|2022-03-30 17:12:50|223.41|221.01|223.24|220.84|223.41|221.01|223.24|220.84|0
1648660380000|2022-03-30 17:13:00|223.08|220.68|222.92|220.52|223.08|220.68|222.92|220.52|0
1648660390000|2022-03-30 17:13:10|223.08|220.68|223.08|220.68|223.08|220.68|223.08|220.68|0
1648660400000|2022-03-30 17:13:20|223.24|220.84|222.75|220.35|223.24|220.84|222.75|220.35|0
1648660410000|2022-03-30 17:13:30|222.59|220.19|222.75|220.35|222.75|220.35|222.59|220.19|0
1648660420000|2022-03-30 17:13:40|222.59|220.19|222.59|220.19|222.59|220.19|222.59|220.19|0
1648660440000|2022-03-30 17:14:00|222.43|220.03|222.1|219.7|222.43|220.03|222.1|219.7|0
1648660450000|2022-03-30 17:14:10|221.77|219.37|221.45|219.05|221.77|219.37|221.45|219.05|0
1648660460000|2022-03-30 17:14:20|221.61|219.21|221.61|219.21|221.61|219.21|221.45|219.05|0
1648660470000|2022-03-30 17:14:30|221.45|219.05|221.45|219.05|221.45|219.05|221.45|219.05|0
1648660480000|2022-03-30 17:14:40|221.28|218.88|221.45|219.05|221.45|219.05|221.28|218.88|0
1648660490000|2022-03-30 17:14:50|221.28|218.88|220.88|218.48|221.28|218.88|220.88|218.48|0
1648660500000|2022-03-30 17:15:00|220.8|218.4|220.63|218.23|220.8|218.4|220.63|218.23|0
1648660510000|2022-03-30 17:15:10|220.96|218.56|220.96|218.56|220.96|218.56|220.96|218.56|0
1648660520000|2022-03-30 17:15:20|221.12|218.72|221.12|218.72|221.28|218.88|221.12|218.72|0
1648660530000|2022-03-30 17:15:30|220.96|218.56|221.12|218.72|221.12|218.72|220.96|218.56|0
1648660540000|2022-03-30 17:15:40|221.28|218.88|221.28|218.88|221.28|218.88|221.28|218.88|0
1648660550000|2022-03-30 17:15:50|221.45|219.05|221.61|219.21|221.61|219.21|221.45|219.05|0
1648660560000|2022-03-30 17:16:00|221.77|219.37|222.1|219.7|222.1|219.7|221.77|219.37|0
1648660570000|2022-03-30 17:16:10|221.93|219.53|221.93|219.53|221.93|219.53|221.77|219.37|0
1648660580000|2022-03-30 17:16:20|221.77|219.37|221.93|219.53|221.93|219.53|221.77|219.37|0
1648660590000|2022-03-30 17:16:30|221.77|219.37|221.69|219.29|221.93|219.53|221.69|219.29|0
1648660600000|2022-03-30 17:16:40|221.61|219.21|221.93|219.53|221.93|219.53|221.61|219.21|0
1648660610000|2022-03-30 17:16:50|222.1|219.7|222.26|219.86|222.26|219.86|222.1|219.7|0
1648660620000|2022-03-30 17:17:00|222.1|219.7|222.1|219.7|222.1|219.7|222.1|219.7|0
1648660630000|2022-03-30 17:17:10|222.26|219.86|222.26|219.86|222.26|219.86|222.1|219.7|0
1648660640000|2022-03-30 17:17:20|222.42|220.02|222.42|220.02|222.42|220.02|222.42|220.02|0
1648660650000|2022-03-30 17:17:30|222.59|220.19|222.59|220.19|222.59|220.19|222.59|220.19|0
1648660660000|2022-03-30 17:17:40|222.42|220.02|222.42|220.02|222.42|220.02|222.26|219.86|0
1648660670000|2022-03-30 17:17:50|222.26|219.86|222.26|219.86|222.42|220.02|222.26|219.86|0
1648660680000|2022-03-30 17:18:00|222.1|219.7|222.26|219.86|222.26|219.86|222.1|219.7|0
1648660690000|2022-03-30 17:18:10|222.42|220.02|223.24|220.84|223.24|220.84|222.42|220.02|0
1648660700000|2022-03-30 17:18:20|223.08|220.68|222.91|220.51|223.08|220.68|222.91|220.51|0
1648660710000|2022-03-30 17:18:30|223.08|220.68|223.24|220.84|223.24|220.84|223.08|220.68|0
1648660720000|2022-03-30 17:18:40|223.57|221.17|223.57|221.17|223.57|221.17|223.57|221.17|0
1648660730000|2022-03-30 17:18:50|223.73|221.33|223.4|221|223.73|221.33|223.4|221|0
1648660740000|2022-03-30 17:19:00|223.24|220.84|223.24|220.84|223.4|221|223.24|220.84|0
1648660750000|2022-03-30 17:19:10|223.08|220.68|222.75|220.35|223.08|220.68|222.75|220.35|0
1648660760000|2022-03-30 17:19:20|222.59|220.19|222.42|220.02|222.75|220.35|222.42|220.02|0
1648660770000|2022-03-30 17:19:30|222.26|219.86|222.42|220.02|222.59|220.19|222.26|219.86|0
1648660780000|2022-03-30 17:19:40|222.59|220.19|222.42|220.02|222.59|220.19|222.42|220.02|0
1648660790000|2022-03-30 17:19:50|222.59|220.19|222.59|220.19|222.67|220.27|222.59|220.19|0
1648660800000|2022-03-30 17:20:00|222.75|220.35|223.24|220.84|223.24|220.84|222.75|220.35|0
1648660810000|2022-03-30 17:20:10|223.4|221|223.57|221.17|223.73|221.33|223.4|221|0
1648660820000|2022-03-30 17:20:20|223.73|221.33|223.89|221.49|223.89|221.49|223.73|221.33|0
1648660830000|2022-03-30 17:20:30|223.73|221.33|223.57|221.17|223.73|221.33|223.57|221.17|0
1648660840000|2022-03-30 17:20:40|223.4|221|223.24|220.84|223.4|221|223.24|220.84|0
1648660850000|2022-03-30 17:20:50|223.4|221|223.24|220.84|223.4|221|223.24|220.84|0
1648660860000|2022-03-30 17:21:00|223.4|221|223.73|221.33|223.73|221.33|223.4|221|0
1648660870000|2022-03-30 17:21:10|223.4|221|223.57|221.17|223.57|221.17|223.4|221|0
1648660880000|2022-03-30 17:21:20|223.65|221.25|224.22|221.82|224.22|221.82|223.65|221.25|0
1648660890000|2022-03-30 17:21:30|224.38|221.98|224.55|222.15|224.55|222.15|224.38|221.98|0
1648660900000|2022-03-30 17:21:40|224.71|222.31|224.71|222.31|224.88|222.48|224.71|222.31|0
1648660910000|2022-03-30 17:21:50|224.88|222.48|224.71|222.31|224.88|222.48|224.71|222.31|0
1648660920000|2022-03-30 17:22:00|225.04|222.64|225.04|222.64|225.04|222.64|225.04|222.64|0
1648660930000|2022-03-30 17:22:10|224.88|222.48|225.04|222.64|225.04|222.64|224.88|222.48|0
1648660940000|2022-03-30 17:22:20|224.88|222.48|224.88|222.48|224.88|222.48|224.88|222.48|0
1648660950000|2022-03-30 17:22:30|224.71|222.31|224.71|222.31|224.71|222.31|224.55|222.15|0
1648660960000|2022-03-30 17:22:40|224.55|222.15|224.88|222.48|224.88|222.48|224.55|222.15|0
1648660970000|2022-03-30 17:22:50|225.04|222.64|224.88|222.48|225.04|222.64|224.88|222.48|0
1648660980000|2022-03-30 17:23:00|224.71|222.31|224.55|222.15|224.88|222.48|224.55|222.15|0
1648660990000|2022-03-30 17:23:10|224.38|221.98|224.22|221.82|224.38|221.98|224.22|221.82|0
1648661000000|2022-03-30 17:23:20|224.06|221.66|223.73|221.33|224.06|221.66|223.73|221.33|0
1648661010000|2022-03-30 17:23:30|223.56|221.16|223.56|221.16|223.89|221.49|223.56|221.16|0
1648661020000|2022-03-30 17:23:40|223.73|221.33|223.56|221.16|223.73|221.33|223.56|221.16|0
1648661030000|2022-03-30 17:23:50|223.4|221|223.73|221.33|223.73|221.33|223.4|221|0
1648661040000|2022-03-30 17:24:00|223.56|221.16|223.56|221.16|223.73|221.33|223.56|221.16|0
1648661050000|2022-03-30 17:24:10|223.65|221.25|223.73|221.33|223.73|221.33|223.65|221.25|0
1648661060000|2022-03-30 17:24:20|223.89|221.49|223.89|221.49|223.89|221.49|223.89|221.49|0
1648661070000|2022-03-30 17:24:30|223.73|221.33|223.89|221.49|223.89|221.49|223.73|221.33|0
1648661080000|2022-03-30 17:24:40|224.22|221.82|224.22|221.82|224.22|221.82|223.89|221.49|0
1648661090000|2022-03-30 17:24:50|224.14|221.74|224.05|221.65|224.22|221.82|224.05|221.65|0
1648661100000|2022-03-30 17:25:00|224.22|221.82|224.55|222.15|224.55|222.15|224.22|221.82|0
1648661110000|2022-03-30 17:25:10|224.71|222.31|225.04|222.64|225.04|222.64|224.71|222.31|0
1648661130000|2022-03-30 17:25:30|225.2|222.8|225.37|222.97|225.37|222.97|225.2|222.8|0
1648661140000|2022-03-30 17:25:40|225.53|223.13|225.2|222.8|225.53|223.13|225.2|222.8|0
1648661150000|2022-03-30 17:25:50|225.29|222.89|225.2|222.8|225.37|222.97|225.2|222.8|0
1648661160000|2022-03-30 17:26:00|225.37|222.97|225.53|223.13|225.53|223.13|225.37|222.97|0
1648661170000|2022-03-30 17:26:10|225.29|222.89|225.29|222.89|225.29|222.89|225.29|222.89|0
1648661180000|2022-03-30 17:26:20|225.37|222.97|225.2|222.8|225.37|222.97|225.2|222.8|0
1648661190000|2022-03-30 17:26:30|225.04|222.64|224.87|222.47|225.04|222.64|224.87|222.47|0
1648661200000|2022-03-30 17:26:40|225.2|222.8|225.04|222.64|225.2|222.8|225.04|222.64|0
1648661210000|2022-03-30 17:26:50|224.87|222.47|224.87|222.47|225.04|222.64|224.87|222.47|0
1648661220000|2022-03-30 17:27:00|225.04|222.64|225.2|222.8|225.37|222.97|225.04|222.64|0
1648661230000|2022-03-30 17:27:10|225.37|222.97|225.37|222.97|225.37|222.97|225.2|222.8|0
1648661240000|2022-03-30 17:27:20|225.2|222.8|225.04|222.64|225.2|222.8|225.04|222.64|0
1648661250000|2022-03-30 17:27:30|224.87|222.47|225.04|222.64|225.04|222.64|224.87|222.47|0
1648661260000|2022-03-30 17:27:40|224.87|222.47|224.71|222.31|224.87|222.47|224.71|222.31|0
1648661270000|2022-03-30 17:27:50|224.54|222.14|224.54|222.14|224.54|222.14|224.54|222.14|0
1648661280000|2022-03-30 17:28:00|224.71|222.31|224.71|222.31|224.71|222.31|224.71|222.31|0
1648661290000|2022-03-30 17:28:10|224.87|222.47|225.2|222.8|225.2|222.8|224.87|222.47|0
1648661300000|2022-03-30 17:28:20|225.37|222.97|225.37|222.97|225.37|222.97|225.37|222.97|0
1648661310000|2022-03-30 17:28:30|225.2|222.8|225.2|222.8|225.37|222.97|225.2|222.8|0
1648661320000|2022-03-30 17:28:40|225.04|222.64|224.87|222.47|225.04|222.64|224.71|222.31|0
1648661330000|2022-03-30 17:28:50|225.04|222.64|225.2|222.8|225.2|222.8|225.04|222.64|0
1648661340000|2022-03-30 17:29:00|225.04|222.64|224.96|222.56|225.04|222.64|224.87|222.47|0
1648661350000|2022-03-30 17:29:10|225.04|222.64|225.2|222.8|225.2|222.8|225.04|222.64|0
1648661360000|2022-03-30 17:29:20|225.04|222.64|225.2|222.8|225.2|222.8|225.04|222.64|0
1648661370000|2022-03-30 17:29:30|225.04|222.64|224.87|222.47|225.04|222.64|224.87|222.47|0
1648661380000|2022-03-30 17:29:40|225.04|222.64|224.87|222.47|225.04|222.64|224.87|222.47|0
1648661390000|2022-03-30 17:29:50|225.04|222.64|224.71|222.31|225.04|222.64|224.71|222.31|0
1648661400000|2022-03-30 17:30:00|225.04|222.64|225.04|222.64|225.04|222.64|224.87|222.47|0
1648661410000|2022-03-30 17:30:10|224.96|222.56|224.38|221.98|224.96|222.56|224.38|221.98|0
1648661420000|2022-03-30 17:30:20|225.04|222.64|225.36|222.96|225.36|222.96|225.04|222.64|0
1648661430000|2022-03-30 17:30:30|224.87|222.47|225.04|222.64|225.04|222.64|224.87|222.47|0
1648661440000|2022-03-30 17:30:40|225.2|222.8|225.04|222.64|225.2|222.8|225.04|222.64|0
1648661450000|2022-03-30 17:30:50|225.2|222.8|225.2|222.8|225.2|222.8|225.04|222.64|0
1648661460000|2022-03-30 17:31:00|225.04|222.64|225.2|222.8|225.2|222.8|224.87|222.47|0
1648661470000|2022-03-30 17:31:10|225.36|222.96|225.53|223.13|225.53|223.13|225.36|222.96|0
1648661480000|2022-03-30 17:31:20|225.36|222.96|225.36|222.96|225.36|222.96|225.36|222.96|0
1648661490000|2022-03-30 17:31:30|225.2|222.8|225.2|222.8|225.36|222.96|225.2|222.8|0
1648661500000|2022-03-30 17:31:40|225.36|222.96|225.04|222.64|225.36|222.96|225.04|222.64|0
1648661510000|2022-03-30 17:31:50|225.2|222.8|225.2|222.8|225.2|222.8|225.2|222.8|0
1648661520000|2022-03-30 17:32:00|225.04|222.64|225.53|223.13|225.53|223.13|225.04|222.64|0
1648661530000|2022-03-30 17:32:10|225.36|222.96|225.53|223.13|225.53|223.13|225.36|222.96|0
1648661540000|2022-03-30 17:32:20|225.2|222.8|224.54|222.14|225.2|222.8|224.54|222.14|0
1648661550000|2022-03-30 17:32:30|224.71|222.31|224.71|222.31|224.71|222.31|224.54|222.14|0
1648661560000|2022-03-30 17:32:40|224.87|222.47|224.71|222.31|224.87|222.47|224.71|222.31|0
1648661570000|2022-03-30 17:32:50|224.87|222.47|224.71|222.31|224.87|222.47|224.54|222.14|0
1648661580000|2022-03-30 17:33:00|224.46|222.06|224.38|221.98|224.46|222.06|224.38|221.98|0
1648661590000|2022-03-30 17:33:10|224.21|221.81|224.21|221.81|224.21|221.81|224.21|221.81|0
1648661600000|2022-03-30 17:33:20|224.05|221.65|223.89|221.49|224.05|221.65|223.89|221.49|0
1648661610000|2022-03-30 17:33:30|224.05|221.65|223.72|221.32|224.05|221.65|223.72|221.32|0
1648661620000|2022-03-30 17:33:40|223.81|221.41|223.97|221.57|223.97|221.57|223.81|221.41|0
1648661630000|2022-03-30 17:33:50|223.56|221.16|223.89|221.49|223.89|221.49|223.56|221.16|0
1648661640000|2022-03-30 17:34:00|224.13|221.73|224.21|221.81|224.21|221.81|224.13|221.73|0
1648661650000|2022-03-30 17:34:10|224.54|222.14|224.38|221.98|224.54|222.14|224.21|221.81|0
1648661660000|2022-03-30 17:34:20|224.05|221.65|224.13|221.73|224.21|221.81|224.05|221.65|0
1648661670000|2022-03-30 17:34:30|224.05|221.65|224.54|222.14|224.54|222.14|224.05|221.65|0
1648661680000|2022-03-30 17:34:40|224.71|222.31|224.71|222.31|224.71|222.31|224.54|222.14|0
1648661690000|2022-03-30 17:34:50|224.87|222.47|225.2|222.8|225.2|222.8|224.87|222.47|0
1648661700000|2022-03-30 17:35:00|225.03|222.63|225.53|223.13|225.53|223.13|225.03|222.63|0
1648661710000|2022-03-30 17:35:10|225.36|222.96|225.2|222.8|225.36|222.96|225.2|222.8|0
1648661720000|2022-03-30 17:35:20|225.03|222.63|225.2|222.8|225.2|222.8|225.03|222.63|0
1648661730000|2022-03-30 17:35:30|224.7|222.3|224.54|222.14|224.7|222.3|224.54|222.14|0
1648661740000|2022-03-30 17:35:40|224.38|221.98|224.05|221.65|224.38|221.98|223.88|221.48|0
1648661750000|2022-03-30 17:35:50|223.88|221.48|224.38|221.98|224.38|221.98|223.88|221.48|0
1648661760000|2022-03-30 17:36:00|224.21|221.81|224.21|221.81|224.21|221.81|224.21|221.81|0
1648661770000|2022-03-30 17:36:10|224.05|221.65|224.54|222.14|224.54|222.14|224.05|221.65|0
1648661780000|2022-03-30 17:36:20|224.38|221.98|224.7|222.3|224.7|222.3|224.38|221.98|0
1648661790000|2022-03-30 17:36:30|224.79|222.39|224.87|222.47|224.87|222.47|224.79|222.39|0
1648661810000|2022-03-30 17:36:50|225.03|222.63|224.7|222.3|225.03|222.63|224.7|222.3|0
1648661820000|2022-03-30 17:37:00|224.54|222.14|224.38|221.98|224.54|222.14|224.38|221.98|0
1648661830000|2022-03-30 17:37:10|224.54|222.14|225.03|222.63|225.03|222.63|224.54|222.14|0
1648661840000|2022-03-30 17:37:20|224.87|222.47|225.03|222.63|225.03|222.63|224.87|222.47|0
1648661850000|2022-03-30 17:37:30|224.87|222.47|224.87|222.47|224.87|222.47|224.87|222.47|0
1648661860000|2022-03-30 17:37:40|224.95|222.55|224.87|222.47|224.95|222.55|224.87|222.47|0
1648661870000|2022-03-30 17:37:50|224.54|222.14|224.87|222.47|224.87|222.47|224.54|222.14|0
1648661880000|2022-03-30 17:38:00|224.79|222.39|224.87|222.47|225.03|222.63|224.7|222.3|0
1648661890000|2022-03-30 17:38:10|225.03|222.63|225.2|222.8|225.2|222.8|225.03|222.63|0
1648661900000|2022-03-30 17:38:20|225.03|222.63|225.03|222.63|225.2|222.8|225.03|222.63|0
1648661910000|2022-03-30 17:38:30|225.2|222.8|225.36|222.96|225.36|222.96|225.2|222.8|0
1648661920000|2022-03-30 17:38:40|225.2|222.8|225.2|222.8|225.2|222.8|225.2|222.8|0
1648661930000|2022-03-30 17:38:50|225.36|222.96|225.45|223.05|225.52|223.12|225.36|222.96|0
1648661940000|2022-03-30 17:39:00|225.69|223.29|225.85|223.45|225.85|223.45|225.69|223.29|0
1648661950000|2022-03-30 17:39:10|225.69|223.29|224.7|222.3|225.85|223.45|224.7|222.3|0
1648661960000|2022-03-30 17:39:20|225.03|222.63|224.87|222.47|225.03|222.63|224.79|222.39|0
1648661970000|2022-03-30 17:39:30|225.03|222.63|225.85|223.45|225.85|223.45|225.03|222.63|0
1648661980000|2022-03-30 17:39:40|225.69|223.29|225.69|223.29|225.69|223.29|225.52|223.12|0
1648661990000|2022-03-30 17:39:50|225.52|223.12|225.69|223.29|225.69|223.29|225.52|223.12|0
1648662000000|2022-03-30 17:40:00|225.85|223.45|226.02|223.62|226.02|223.62|225.85|223.45|0
1648662010000|2022-03-30 17:40:10|225.85|223.45|225.69|223.29|225.85|223.45|225.69|223.29|0
1648662020000|2022-03-30 17:40:20|225.36|222.96|225.69|223.29|225.69|223.29|225.36|222.96|0
1648662030000|2022-03-30 17:40:30|225.85|223.45|226.02|223.62|226.02|223.62|225.85|223.45|0
1648662040000|2022-03-30 17:40:40|226.18|223.78|226.35|223.95|226.35|223.95|226.18|223.78|0
1648662050000|2022-03-30 17:40:50|226.18|223.78|226.35|223.95|226.35|223.95|226.18|223.78|0
1648662060000|2022-03-30 17:41:00|226.51|224.11|226.68|224.28|226.84|224.44|226.51|224.11|0
1648662070000|2022-03-30 17:41:10|226.84|224.44|226.68|224.28|226.84|224.44|226.68|224.28|0
1648662080000|2022-03-30 17:41:20|226.35|223.95|226.51|224.11|226.51|224.11|226.35|223.95|0
1648662090000|2022-03-30 17:41:30|226.35|223.95|226.35|223.95|226.35|223.95|226.35|223.95|0
1648662100000|2022-03-30 17:41:40|226.18|223.78|226.51|224.11|226.51|224.11|226.18|223.78|0
1648662110000|2022-03-30 17:41:50|226.35|223.95|226.02|223.62|226.35|223.95|226.02|223.62|0
1648662120000|2022-03-30 17:42:00|225.85|223.45|225.52|223.12|225.85|223.45|225.52|223.12|0
1648662130000|2022-03-30 17:42:10|225.69|223.29|225.85|223.45|225.85|223.45|225.69|223.29|0
1648662140000|2022-03-30 17:42:20|226.02|223.62|226.02|223.62|226.1|223.7|226.02|223.62|0
1648662150000|2022-03-30 17:42:30|226.18|223.78|226.35|223.95|226.51|224.11|226.18|223.78|0
1648662160000|2022-03-30 17:42:40|226.51|224.11|226.18|223.78|226.51|224.11|226.18|223.78|0
1648662170000|2022-03-30 17:42:50|226.27|223.87|226.18|223.78|226.35|223.95|226.02|223.62|0
1648662180000|2022-03-30 17:43:00|225.85|223.45|225.85|223.45|226.02|223.62|225.85|223.45|0
1648662190000|2022-03-30 17:43:10|225.36|222.96|225.69|223.29|225.69|223.29|225.36|222.96|0
1648662200000|2022-03-30 17:43:20|225.52|223.12|225.44|223.04|225.52|223.12|225.44|223.04|0
1648662210000|2022-03-30 17:43:30|225.36|222.96|225.28|222.88|225.36|222.96|225.19|222.79|0
1648662220000|2022-03-30 17:43:40|225.36|222.96|225.36|222.96|225.52|223.12|225.36|222.96|0
1648662230000|2022-03-30 17:43:50|225.52|223.12|225.36|222.96|225.52|223.12|225.36|222.96|0
1648662240000|2022-03-30 17:44:00|225.19|222.79|225.52|223.12|225.52|223.12|225.19|222.79|0
1648662250000|2022-03-30 17:44:10|225.69|223.29|225.85|223.45|225.85|223.45|225.69|223.29|0
1648662260000|2022-03-30 17:44:20|226.02|223.62|226.18|223.78|226.18|223.78|226.02|223.62|0
1648662270000|2022-03-30 17:44:30|226.34|223.94|225.85|223.45|226.34|223.94|225.69|223.29|0
1648662280000|2022-03-30 17:44:40|226.02|223.62|226.02|223.62|226.02|223.62|226.02|223.62|0
1648662290000|2022-03-30 17:44:50|226.18|223.78|226.02|223.62|226.18|223.78|225.85|223.45|0
1648662300000|2022-03-30 17:45:00|226.34|223.94|226.34|223.94|226.34|223.94|226.18|223.78|0
1648662310000|2022-03-30 17:45:10|226.51|224.11|226.84|224.44|226.84|224.44|226.51|224.11|0
1648662320000|2022-03-30 17:45:20|226.92|224.52|227|224.6|227|224.6|226.92|224.52|0
1648662330000|2022-03-30 17:45:30|226.84|224.44|227.17|224.77|227.17|224.77|226.84|224.44|0
1648662340000|2022-03-30 17:45:40|227|224.6|226.34|223.94|227|224.6|226.34|223.94|0
1648662350000|2022-03-30 17:45:50|226.18|223.78|226.18|223.78|226.18|223.78|226.18|223.78|0
1648662360000|2022-03-30 17:46:00|226.34|223.94|226.34|223.94|226.34|223.94|226.18|223.78|0
1648662370000|2022-03-30 17:46:10|226.51|224.11|225.85|223.45|226.51|224.11|225.85|223.45|0
1648662380000|2022-03-30 17:46:20|225.94|223.54|225.68|223.28|225.94|223.54|225.52|223.12|0
1648662390000|2022-03-30 17:46:30|225.36|222.96|225.85|223.45|225.85|223.45|225.36|222.96|0
1648662400000|2022-03-30 17:46:40|225.68|223.28|225.85|223.45|225.85|223.45|225.52|223.12|0
1648662410000|2022-03-30 17:46:50|226.18|223.78|226.51|224.11|226.51|224.11|226.18|223.78|0
1648662420000|2022-03-30 17:47:00|226.84|224.44|226.84|224.44|226.84|224.44|226.67|224.27|0
1648662430000|2022-03-30 17:47:10|226.67|224.27|227.17|224.77|227.17|224.77|226.67|224.27|0
1648662440000|2022-03-30 17:47:20|227|224.6|226.51|224.11|227|224.6|226.51|224.11|0
1648662460000|2022-03-30 17:47:40|226.67|224.27|227|224.6|227|224.6|226.67|224.27|0
1648662470000|2022-03-30 17:47:50|226.67|224.27|226.67|224.27|227|224.6|226.67|224.27|0
1648662480000|2022-03-30 17:48:00|226.51|224.11|226.84|224.44|226.84|224.44|226.51|224.11|0
1648662490000|2022-03-30 17:48:10|227|224.6|226.67|224.27|227|224.6|226.67|224.27|0
1648662500000|2022-03-30 17:48:20|226.51|224.11|226.34|223.94|226.51|224.11|226.34|223.94|0
1648662510000|2022-03-30 17:48:30|226.18|223.78|226.34|223.94|226.34|223.94|226.01|223.61|0
1648662520000|2022-03-30 17:48:40|226.18|223.78|226.51|224.11|226.51|224.11|226.18|223.78|0
1648662530000|2022-03-30 17:48:50|226.34|223.94|226.18|223.78|226.34|223.94|226.18|223.78|0
1648662540000|2022-03-30 17:49:00|226.01|223.61|225.68|223.28|226.01|223.61|225.68|223.28|0
1648662550000|2022-03-30 17:49:10|225.52|223.12|225.52|223.12|225.52|223.12|225.52|223.12|0
1648662560000|2022-03-30 17:49:20|226.01|223.61|225.68|223.28|226.01|223.61|225.68|223.28|0
1648662570000|2022-03-30 17:49:30|225.19|222.79|225.52|223.12|225.68|223.28|225.19|222.79|0
1648662580000|2022-03-30 17:49:40|225.35|222.95|224.86|222.46|225.35|222.95|224.86|222.46|0
1648662590000|2022-03-30 17:49:50|225.03|222.63|225.03|222.63|225.03|222.63|224.86|222.46|0
1648662600000|2022-03-30 17:50:00|224.86|222.46|224.7|222.3|225.03|222.63|224.7|222.3|0
1648662610000|2022-03-30 17:50:10|224.53|222.13|224.53|222.13|224.53|222.13|224.2|221.8|0
1648662620000|2022-03-30 17:50:20|224.37|221.97|224.2|221.8|224.37|221.97|224.2|221.8|0
1648662630000|2022-03-30 17:50:30|224.37|221.97|224.53|222.13|224.7|222.3|224.37|221.97|0
1648662640000|2022-03-30 17:50:40|224.37|221.97|224.7|222.3|224.7|222.3|224.37|221.97|0
1648662650000|2022-03-30 17:50:50|224.37|221.97|224.7|222.3|224.7|222.3|224.37|221.97|0
1648662660000|2022-03-30 17:51:00|224.86|222.46|225.02|222.62|225.19|222.79|224.86|222.46|0
1648662670000|2022-03-30 17:51:10|224.86|222.46|225.19|222.79|225.19|222.79|224.86|222.46|0
1648662680000|2022-03-30 17:51:20|225.11|222.71|224.7|222.3|225.11|222.71|224.7|222.3|0
1648662690000|2022-03-30 17:51:30|224.53|222.13|224.53|222.13|224.53|222.13|224.53|222.13|0
1648662700000|2022-03-30 17:51:40|224.62|222.22|224.7|222.3|224.7|222.3|224.62|222.22|0
1648662710000|2022-03-30 17:51:50|224.53|222.13|224.86|222.46|224.86|222.46|224.53|222.13|0
1648662720000|2022-03-30 17:52:00|224.95|222.55|225.27|222.87|225.35|222.95|224.86|222.46|0
1648662730000|2022-03-30 17:52:10|225.52|223.12|225.19|222.79|225.52|223.12|225.19|222.79|0
1648662740000|2022-03-30 17:52:20|224.86|222.46|224.95|222.55|224.95|222.55|224.7|222.3|0
1648662750000|2022-03-30 17:52:30|224.86|222.46|225.02|222.62|225.02|222.62|224.86|222.46|0
1648662760000|2022-03-30 17:52:40|225.19|222.79|225.19|222.79|225.35|222.95|225.19|222.79|0
1648662770000|2022-03-30 17:52:50|225.35|222.95|225.35|222.95|225.35|222.95|225.35|222.95|0
1648662780000|2022-03-30 17:53:00|225.52|223.12|225.52|223.12|225.68|223.28|225.52|223.12|0
1648662790000|2022-03-30 17:53:10|225.35|222.95|225.35|222.95|225.35|222.95|225.19|222.79|0
1648662800000|2022-03-30 17:53:20|225.27|222.87|224.94|222.54|225.35|222.95|224.94|222.54|0
1648662810000|2022-03-30 17:53:30|224.86|222.46|225.02|222.62|225.02|222.62|224.86|222.46|0
1648662820000|2022-03-30 17:53:40|224.86|222.46|225.02|222.62|225.19|222.79|224.86|222.46|0
1648662830000|2022-03-30 17:53:50|224.86|222.46|225.35|222.95|225.35|222.95|224.86|222.46|0
1648662840000|2022-03-30 17:54:00|225.02|222.62|225.35|222.95|225.35|222.95|225.02|222.62|0
1648662850000|2022-03-30 17:54:10|224.86|222.46|224.86|222.46|225.02|222.62|224.86|222.46|0
1648662860000|2022-03-30 17:54:20|224.69|222.29|224.62|222.22|224.69|222.29|224.53|222.13|0
1648662870000|2022-03-30 17:54:30|224.69|222.29|224.86|222.46|224.86|222.46|224.69|222.29|0
1648662880000|2022-03-30 17:54:40|225.02|222.62|224.86|222.46|225.02|222.62|224.86|222.46|0
1648662890000|2022-03-30 17:54:50|224.69|222.29|224.78|222.38|224.78|222.38|224.69|222.29|0
1648662900000|2022-03-30 17:55:00|225.19|222.79|224.86|222.46|225.19|222.79|224.86|222.46|0
1648662910000|2022-03-30 17:55:10|225.02|222.62|225.19|222.79|225.19|222.79|225.02|222.62|0
1648662920000|2022-03-30 17:55:20|224.86|222.46|225.19|222.79|225.19|222.79|224.86|222.46|0
1648662930000|2022-03-30 17:55:30|224.86|222.46|224.86|222.46|224.86|222.46|224.86|222.46|0
1648662940000|2022-03-30 17:55:40|224.94|222.54|225.02|222.62|225.02|222.62|224.86|222.46|0
1648662950000|2022-03-30 17:55:50|225.19|222.79|225.35|222.95|225.35|222.95|225.19|222.79|0
1648662960000|2022-03-30 17:56:00|225.68|223.28|225.68|223.28|225.84|223.44|225.68|223.28|0
1648662970000|2022-03-30 17:56:10|225.52|223.12|225.84|223.44|225.84|223.44|225.52|223.12|0
1648662980000|2022-03-30 17:56:20|225.68|223.28|225.84|223.44|225.84|223.44|225.68|223.28|0
1648662990000|2022-03-30 17:56:30|225.93|223.53|225.93|223.53|225.93|223.53|225.84|223.44|0
1648663000000|2022-03-30 17:56:40|225.84|223.44|226.01|223.61|226.01|223.61|225.84|223.44|0
1648663010000|2022-03-30 17:56:50|225.84|223.44|225.84|223.44|225.84|223.44|225.84|223.44|0
1648663020000|2022-03-30 17:57:00|226.01|223.61|226.01|223.61|226.01|223.61|225.84|223.44|0
1648663030000|2022-03-30 17:57:10|226.34|223.94|226.34|223.94|226.34|223.94|226.34|223.94|0
1648663040000|2022-03-30 17:57:20|226.5|224.1|226.5|224.1|226.5|224.1|226.34|223.94|0
1648663050000|2022-03-30 17:57:30|226.34|223.94|226.5|224.1|226.5|224.1|226.34|223.94|0
1648663060000|2022-03-30 17:57:40|226.83|224.43|226.83|224.43|226.83|224.43|226.67|224.27|0
1648663070000|2022-03-30 17:57:50|227|224.6|227|224.6|227.16|224.76|227|224.6|0
1648663080000|2022-03-30 17:58:00|227.16|224.76|227.33|224.93|227.33|224.93|227|224.6|0
1648663090000|2022-03-30 17:58:10|227.49|225.09|227.49|225.09|227.49|225.09|227.33|224.93|0
1648663100000|2022-03-30 17:58:20|227.33|224.93|227.16|224.76|227.33|224.93|227.16|224.76|0
1648663110000|2022-03-30 17:58:30|227|224.6|226.34|223.94|227|224.6|226.34|223.94|0
1648663120000|2022-03-30 17:58:40|226.5|224.1|227|224.6|227|224.6|226.5|224.1|0
1648663130000|2022-03-30 17:58:50|227.49|225.09|227.66|225.26|227.82|225.42|227.49|225.09|0
1648663140000|2022-03-30 17:59:00|227.16|224.76|227.33|224.93|227.33|224.93|227|224.6|0
1648663150000|2022-03-30 17:59:10|227.16|224.76|227.49|225.09|227.49|225.09|227.16|224.76|0
1648663160000|2022-03-30 17:59:20|227.33|224.93|227.49|225.09|227.49|225.09|227.33|224.93|0
1648663170000|2022-03-30 17:59:30|227.66|225.26|227.33|224.93|227.66|225.26|227.33|224.93|0
1648663180000|2022-03-30 17:59:40|227.16|224.76|227.16|224.76|227.16|224.76|227.16|224.76|0
1648663190000|2022-03-30 17:59:50|227|224.6|227|224.6|227|224.6|226.83|224.43|0
1648663200000|2022-03-30 18:00:00|227.33|224.93|227.16|224.76|227.49|225.09|227.16|224.76|0
1648663210000|2022-03-30 18:00:10|227|224.6|226.83|224.43|227.16|224.76|226.83|224.43|0
1648663220000|2022-03-30 18:00:20|227|224.6|226.34|223.94|227|224.6|226.34|223.94|0
1648663230000|2022-03-30 18:00:30|226.17|223.77|225.84|223.44|226.17|223.77|225.84|223.44|0
1648663240000|2022-03-30 18:00:40|225.51|223.11|225.51|223.11|225.51|223.11|225.51|223.11|0
1648663250000|2022-03-30 18:00:50|225.84|223.44|225.51|223.11|225.84|223.44|225.51|223.11|0
1648663260000|2022-03-30 18:01:00|225.68|223.28|225.84|223.44|226.01|223.61|225.68|223.28|0
1648663270000|2022-03-30 18:01:10|226.01|223.61|226.01|223.61|226.01|223.61|226.01|223.61|0
1648663280000|2022-03-30 18:01:20|225.84|223.44|225.6|223.2|225.84|223.44|225.6|223.2|0
1648663290000|2022-03-30 18:01:30|225.76|223.36|225.68|223.28|225.76|223.36|225.68|223.28|0
1648663300000|2022-03-30 18:01:40|225.84|223.44|226.01|223.61|226.17|223.77|225.84|223.44|0
1648663310000|2022-03-30 18:01:50|225.84|223.44|225.84|223.44|225.84|223.44|225.84|223.44|0
1648663320000|2022-03-30 18:02:00|226.01|223.61|225.76|223.36|226.01|223.61|225.76|223.36|0
1648663330000|2022-03-30 18:02:10|225.68|223.28|225.93|223.53|225.93|223.53|225.68|223.28|0
1648663340000|2022-03-30 18:02:20|225.84|223.44|225.84|223.44|225.84|223.44|225.68|223.28|0
1648663350000|2022-03-30 18:02:30|225.93|223.53|226.17|223.77|226.17|223.77|225.84|223.44|0
1648663360000|2022-03-30 18:02:40|226.01|223.61|226.01|223.61|226.33|223.93|226.01|223.61|0
1648663370000|2022-03-30 18:02:50|225.84|223.44|226.01|223.61|226.01|223.61|225.84|223.44|0
1648663380000|2022-03-30 18:03:00|225.51|223.11|225.02|222.62|225.51|223.11|225.02|222.62|0
1648663390000|2022-03-30 18:03:10|224.85|222.45|225.18|222.78|225.35|222.95|224.85|222.45|0
1648663400000|2022-03-30 18:03:20|225.02|222.62|225.02|222.62|225.02|222.62|224.85|222.45|0
1648663410000|2022-03-30 18:03:30|224.85|222.45|224.69|222.29|224.85|222.45|224.53|222.13|0
1648663420000|2022-03-30 18:03:40|224.03|221.63|224.03|221.63|224.36|221.96|224.03|221.63|0
1648663430000|2022-03-30 18:03:50|223.87|221.47|223.87|221.47|223.87|221.47|223.87|221.47|0
1648663440000|2022-03-30 18:04:00|223.54|221.14|223.38|220.98|223.71|221.31|223.38|220.98|0
1648663450000|2022-03-30 18:04:10|222.72|220.32|223.05|220.65|223.05|220.65|222.72|220.32|0
1648663460000|2022-03-30 18:04:20|223.21|220.81|222.89|220.49|223.21|220.81|222.72|220.32|0
1648663470000|2022-03-30 18:04:30|223.05|220.65|223.05|220.65|223.05|220.65|223.05|220.65|0
1648663480000|2022-03-30 18:04:40|223.38|220.98|223.71|221.31|223.87|221.47|223.38|220.98|0
1648663490000|2022-03-30 18:04:50|223.54|221.14|223.87|221.47|223.87|221.47|223.54|221.14|0
1648663500000|2022-03-30 18:05:00|224.03|221.63|224.03|221.63|224.2|221.8|224.03|221.63|0
1648663510000|2022-03-30 18:05:10|223.87|221.47|224.2|221.8|224.2|221.8|223.87|221.47|0
1648663520000|2022-03-30 18:05:20|224.69|222.29|224.85|222.45|224.85|222.45|224.69|222.29|0
1648663530000|2022-03-30 18:05:30|225.02|222.62|225.02|222.62|225.02|222.62|225.02|222.62|0
1648663540000|2022-03-30 18:05:40|224.85|222.45|225.02|222.62|225.02|222.62|224.85|222.45|0
1648663550000|2022-03-30 18:05:50|224.69|222.29|224.85|222.45|224.85|222.45|224.69|222.29|0
1648663560000|2022-03-30 18:06:00|225.18|222.78|225.18|222.78|225.35|222.95|225.18|222.78|0
1648663570000|2022-03-30 18:06:10|225.02|222.62|225.02|222.62|225.18|222.78|225.02|222.62|0
1648663580000|2022-03-30 18:06:20|224.69|222.29|224.85|222.45|224.85|222.45|224.69|222.29|0
1648663590000|2022-03-30 18:06:30|224.94|222.54|224.85|222.45|224.94|222.54|224.85|222.45|0
1648663600000|2022-03-30 18:06:40|224.69|222.29|224.52|222.12|224.69|222.29|224.52|222.12|0
1648663610000|2022-03-30 18:06:50|224.2|221.8|224.03|221.63|224.2|221.8|224.03|221.63|0
1648663620000|2022-03-30 18:07:00|224.2|221.8|224.52|222.12|224.52|222.12|224.2|221.8|0
1648663630000|2022-03-30 18:07:10|224.36|221.96|224.52|222.12|224.52|222.12|224.36|221.96|0
1648663650000|2022-03-30 18:07:30|224.85|222.45|224.69|222.29|224.85|222.45|224.69|222.29|0
1648663660000|2022-03-30 18:07:40|224.85|222.45|224.85|222.45|224.85|222.45|224.85|222.45|0
1648663670000|2022-03-30 18:07:50|224.69|222.29|224.36|221.96|224.69|222.29|224.36|221.96|0
1648663680000|2022-03-30 18:08:00|224.52|222.12|224.36|221.96|224.52|222.12|224.03|221.63|0
1648663690000|2022-03-30 18:08:10|224.69|222.29|224.52|222.12|224.69|222.29|224.52|222.12|0
1648663700000|2022-03-30 18:08:20|224.69|222.29|224.36|221.96|224.69|222.29|224.36|221.96|0
1648663710000|2022-03-30 18:08:30|224.03|221.63|224.03|221.63|224.03|221.63|223.87|221.47|0
1648663720000|2022-03-30 18:08:40|224.19|221.79|224.19|221.79|224.36|221.96|224.19|221.79|0
1648663730000|2022-03-30 18:08:50|224.03|221.63|223.54|221.14|224.03|221.63|223.54|221.14|0
1648663740000|2022-03-30 18:09:00|223.21|220.81|223.7|221.3|223.7|221.3|223.21|220.81|0
1648663750000|2022-03-30 18:09:10|223.38|220.98|223.3|220.9|223.38|220.98|223.21|220.81|0
1648663760000|2022-03-30 18:09:20|223.21|220.81|223.21|220.81|223.21|220.81|223.05|220.65|0
1648663770000|2022-03-30 18:09:30|223.38|220.98|223.21|220.81|223.38|220.98|223.05|220.65|0
1648663780000|2022-03-30 18:09:40|223.05|220.65|223.38|220.98|223.7|221.3|223.05|220.65|0
1648663790000|2022-03-30 18:09:50|223.54|221.14|223.38|220.98|223.54|221.14|223.38|220.98|0
1648663800000|2022-03-30 18:10:00|223.21|220.81|223.21|220.81|223.7|221.3|223.21|220.81|0
1648663810000|2022-03-30 18:10:10|223.13|220.73|223.54|221.14|223.54|221.14|223.05|220.65|0
1648663820000|2022-03-30 18:10:20|223.37|220.97|223.7|221.3|223.7|221.3|223.37|220.97|0
1648663830000|2022-03-30 18:10:30|223.54|221.14|223.37|220.97|223.54|221.14|223.37|220.97|0
1648663840000|2022-03-30 18:10:40|223.21|220.81|223.21|220.81|223.37|220.97|223.21|220.81|0
1648663850000|2022-03-30 18:10:50|223.05|220.65|223.05|220.65|223.21|220.81|223.05|220.65|0
1648663860000|2022-03-30 18:11:00|223.37|220.97|223.54|221.14|223.54|221.14|223.37|220.97|0
1648663870000|2022-03-30 18:11:10|223.37|220.97|223.7|221.3|223.7|221.3|223.37|220.97|0
1648663880000|2022-03-30 18:11:20|223.87|221.47|223.87|221.47|223.87|221.47|223.87|221.47|0
1648663890000|2022-03-30 18:11:30|223.7|221.3|224.03|221.63|224.19|221.79|223.7|221.3|0
1648663900000|2022-03-30 18:11:40|224.11|221.71|224.36|221.96|224.36|221.96|224.11|221.71|0
1648663910000|2022-03-30 18:11:50|224.52|222.12|223.87|221.47|224.52|222.12|223.87|221.47|0
1648663920000|2022-03-30 18:12:00|223.54|221.14|223.54|221.14|223.7|221.3|223.54|221.14|0
1648663930000|2022-03-30 18:12:10|223.7|221.3|223.86|221.46|224.03|221.63|223.7|221.3|0
1648663940000|2022-03-30 18:12:20|224.03|221.63|224.19|221.79|224.19|221.79|224.03|221.63|0
1648663950000|2022-03-30 18:12:30|224.03|221.63|223.54|221.14|224.03|221.63|223.54|221.14|0
1648663960000|2022-03-30 18:12:40|223.7|221.3|224.03|221.63|224.03|221.63|223.7|221.3|0
1648663970000|2022-03-30 18:12:50|223.86|221.46|223.86|221.46|223.86|221.46|223.86|221.46|0
1648663980000|2022-03-30 18:13:00|224.03|221.63|224.03|221.63|224.19|221.79|224.03|221.63|0
1648663990000|2022-03-30 18:13:10|223.86|221.46|223.7|221.3|223.86|221.46|223.54|221.14|0
1648664000000|2022-03-30 18:13:20|223.54|221.14|223.7|221.3|223.7|221.3|223.54|221.14|0
1648664010000|2022-03-30 18:13:30|223.86|221.46|223.86|221.46|223.86|221.46|223.86|221.46|0
1648664020000|2022-03-30 18:13:40|223.7|221.3|223.7|221.3|223.79|221.39|223.7|221.3|0
1648664030000|2022-03-30 18:13:50|223.86|221.46|223.7|221.3|223.86|221.46|223.7|221.3|0
1648664040000|2022-03-30 18:14:00|223.54|221.14|223.54|221.14|223.54|221.14|223.54|221.14|0
1648664050000|2022-03-30 18:14:10|223.7|221.3|224.03|221.63|224.03|221.63|223.7|221.3|0
1648664060000|2022-03-30 18:14:20|224.19|221.79|224.03|221.63|224.19|221.79|224.03|221.63|0
1648664070000|2022-03-30 18:14:30|224.19|221.79|223.86|221.46|224.19|221.79|223.86|221.46|0
1648664080000|2022-03-30 18:14:40|223.7|221.3|223.7|221.3|223.7|221.3|223.54|221.14|0
1648664090000|2022-03-30 18:14:50|223.86|221.46|223.86|221.46|223.86|221.46|223.86|221.46|0
1648664100000|2022-03-30 18:15:00|223.7|221.3|224.19|221.79|224.19|221.79|223.7|221.3|0
1648664110000|2022-03-30 18:15:10|224.36|221.96|224.52|222.12|224.52|222.12|224.19|221.79|0
1648664120000|2022-03-30 18:15:20|224.36|221.96|224.68|222.28|224.68|222.28|224.36|221.96|0
1648664130000|2022-03-30 18:15:30|225.01|222.61|225.18|222.78|225.18|222.78|225.01|222.61|0
1648664140000|2022-03-30 18:15:40|225.1|222.7|225.18|222.78|225.18|222.78|225.01|222.61|0
1648664150000|2022-03-30 18:15:50|225.34|222.94|225.18|222.78|225.34|222.94|225.01|222.61|0
1648664160000|2022-03-30 18:16:00|225.34|222.94|225.01|222.61|225.5|223.1|225.01|222.61|0
1648664170000|2022-03-30 18:16:10|225.18|222.78|225.34|222.94|225.34|222.94|225.18|222.78|0
1648664180000|2022-03-30 18:16:20|225.18|222.78|225.34|222.94|225.34|222.94|225.18|222.78|0
1648664190000|2022-03-30 18:16:30|225.67|223.27|225.34|222.94|225.67|223.27|225.26|222.86|0
1648664200000|2022-03-30 18:16:40|225.5|223.1|225.83|223.43|225.83|223.43|225.5|223.1|0
1648664210000|2022-03-30 18:16:50|226.16|223.76|226.08|223.68|226.16|223.76|225.83|223.43|0
1648664220000|2022-03-30 18:17:00|226|223.6|226.16|223.76|226.16|223.76|226|223.6|0
1648664230000|2022-03-30 18:17:10|226|223.6|225.92|223.52|226|223.6|225.92|223.52|0
1648664240000|2022-03-30 18:17:20|225.83|223.43|226.66|224.26|226.66|224.26|225.83|223.43|0
1648664250000|2022-03-30 18:17:30|226.82|224.42|226.99|224.59|226.99|224.59|226.82|224.42|0
1648664260000|2022-03-30 18:17:40|226.82|224.42|226.49|224.09|226.82|224.42|226.33|223.93|0
1648664270000|2022-03-30 18:17:50|226.66|224.26|226.82|224.42|226.82|224.42|226.66|224.26|0
1648664280000|2022-03-30 18:18:00|227.15|224.75|227.32|224.92|227.32|224.92|227.15|224.75|0
1648664290000|2022-03-30 18:18:10|227.48|225.08|226.99|224.59|227.48|225.08|226.99|224.59|0
1648664300000|2022-03-30 18:18:20|227.15|224.75|227.07|224.67|227.15|224.75|227.07|224.67|0
1648664310000|2022-03-30 18:18:30|227.32|224.92|227.15|224.75|227.48|225.08|227.15|224.75|0
1648664320000|2022-03-30 18:18:40|226.99|224.59|226.66|224.26|226.99|224.59|226.66|224.26|0
1648664330000|2022-03-30 18:18:50|226.49|224.09|226.66|224.26|226.66|224.26|226.33|223.93|0
1648664340000|2022-03-30 18:19:00|226.74|224.34|226.66|224.26|226.74|224.34|226.49|224.09|0
1648664350000|2022-03-30 18:19:10|226.49|224.09|226.33|223.93|226.49|224.09|226.33|223.93|0
1648664360000|2022-03-30 18:19:20|226.16|223.76|226.16|223.76|226.16|223.76|226|223.6|0
1648664370000|2022-03-30 18:19:30|226|223.6|226.66|224.26|226.66|224.26|226|223.6|0
1648664380000|2022-03-30 18:19:40|226.74|224.34|226.82|224.42|226.82|224.42|226.74|224.34|0
1648664390000|2022-03-30 18:19:50|226.66|224.26|226.82|224.42|226.82|224.42|226.66|224.26|0
1648664400000|2022-03-30 18:20:00|226.66|224.26|226.99|224.59|226.99|224.59|226.49|224.09|0
1648664410000|2022-03-30 18:20:10|227.15|224.75|226.49|224.09|227.24|224.84|226.49|224.09|0
1648664420000|2022-03-30 18:20:20|226.82|224.42|227.07|224.67|227.07|224.67|226.82|224.42|0
1648664430000|2022-03-30 18:20:30|227.15|224.75|227.32|224.92|227.32|224.92|227.15|224.75|0
1648664440000|2022-03-30 18:20:40|227.15|224.75|227.07|224.67|227.15|224.75|226.99|224.59|0
1648664450000|2022-03-30 18:20:50|226.99|224.59|227.15|224.75|227.15|224.75|226.99|224.59|0
1648664460000|2022-03-30 18:21:00|227.32|224.92|227.15|224.75|227.32|224.92|227.15|224.75|0
1648664470000|2022-03-30 18:21:10|227.32|224.92|227.48|225.08|227.48|225.08|227.32|224.92|0
1648664480000|2022-03-30 18:21:20|227.32|224.92|227.15|224.75|227.32|224.92|227.15|224.75|0
1648664490000|2022-03-30 18:21:30|226.98|224.58|226.82|224.42|226.98|224.58|226.82|224.42|0
1648664500000|2022-03-30 18:21:40|226.98|224.58|226.82|224.42|226.98|224.58|226.82|224.42|0
1648664510000|2022-03-30 18:21:50|226.65|224.25|226.65|224.25|226.65|224.25|226.49|224.09|0
1648664520000|2022-03-30 18:22:00|226.98|224.58|226.65|224.25|226.98|224.58|226.65|224.25|0
1648664530000|2022-03-30 18:22:10|226.74|224.34|226.82|224.42|226.82|224.42|226.74|224.34|0
1648664540000|2022-03-30 18:22:20|226.65|224.25|226.98|224.58|226.98|224.58|226.65|224.25|0
1648664550000|2022-03-30 18:22:30|227.15|224.75|227.15|224.75|227.31|224.91|227.15|224.75|0
1648664560000|2022-03-30 18:22:40|227.31|224.91|227.48|225.08|227.48|225.08|227.31|224.91|0
1648664570000|2022-03-30 18:22:50|227.31|224.91|227.48|225.08|227.48|225.08|227.31|224.91|0
1648664580000|2022-03-30 18:23:00|227.31|224.91|227.31|224.91|227.31|224.91|227.15|224.75|0
1648664590000|2022-03-30 18:23:10|227.48|225.08|227.31|224.91|227.48|225.08|227.31|224.91|0
1648664600000|2022-03-30 18:23:20|227.4|225|227.48|225.08|227.48|225.08|227.4|225|0
1648664610000|2022-03-30 18:23:30|227.31|224.91|226.98|224.58|227.31|224.91|226.98|224.58|0
1648664620000|2022-03-30 18:23:40|227.15|224.75|227.31|224.91|227.31|224.91|227.15|224.75|0
1648664630000|2022-03-30 18:23:50|227.15|224.75|227.31|224.91|227.31|224.91|227.15|224.75|0
1648664640000|2022-03-30 18:24:00|227.48|225.08|227.81|225.41|227.81|225.41|227.48|225.08|0
1648664650000|2022-03-30 18:24:10|227.73|225.33|227.56|225.16|227.81|225.41|227.56|225.16|0
1648664660000|2022-03-30 18:24:20|227.31|224.91|227.48|225.08|227.48|225.08|227.31|224.91|0
1648664670000|2022-03-30 18:24:30|227.64|225.24|227.48|225.08|227.64|225.24|227.48|225.08|0
1648664680000|2022-03-30 18:24:40|227.31|224.91|227.15|224.75|227.31|224.91|227.15|224.75|0
1648664690000|2022-03-30 18:24:50|226.98|224.58|226.82|224.42|226.98|224.58|226.65|224.25|0
1648664700000|2022-03-30 18:25:00|226.98|224.58|226.98|224.58|227.15|224.75|226.98|224.58|0
1648664710000|2022-03-30 18:25:10|227.31|224.91|226.65|224.25|227.31|224.91|226.65|224.25|0
1648664720000|2022-03-30 18:25:20|226.32|223.92|226.49|224.09|226.49|224.09|226.32|223.92|0
1648664730000|2022-03-30 18:25:30|226.32|223.92|225.99|223.59|226.49|224.09|225.99|223.59|0
1648664740000|2022-03-30 18:25:40|226.32|223.92|226.32|223.92|226.32|223.92|226.32|223.92|0
1648664750000|2022-03-30 18:25:50|226.41|224.01|226.32|223.92|226.41|224.01|226.16|223.76|0
1648664760000|2022-03-30 18:26:00|226.49|224.09|226.65|224.25|226.65|224.25|226.49|224.09|0
1648664770000|2022-03-30 18:26:10|226.82|224.42|227.15|224.75|227.15|224.75|226.65|224.25|0
1648664780000|2022-03-30 18:26:20|227.31|224.91|227.31|224.91|227.31|224.91|227.31|224.91|0
1648664790000|2022-03-30 18:26:30|227.15|224.75|227.07|224.67|227.15|224.75|226.98|224.58|0
1648664800000|2022-03-30 18:26:40|226.98|224.58|227.48|225.08|227.48|225.08|226.98|224.58|0
1648664810000|2022-03-30 18:26:50|227.64|225.24|227.64|225.24|227.64|225.24|227.48|225.08|0
1648664820000|2022-03-30 18:27:00|227.81|225.41|227.81|225.41|227.81|225.41|227.64|225.24|0
1648664830000|2022-03-30 18:27:10|227.64|225.24|227.48|225.08|227.64|225.24|227.48|225.08|0
1648664840000|2022-03-30 18:27:20|227.81|225.41|227.81|225.41|227.81|225.41|227.81|225.41|0
1648664850000|2022-03-30 18:27:30|227.97|225.57|227.97|225.57|227.97|225.57|227.97|225.57|0
1648664860000|2022-03-30 18:27:40|228.3|225.9|228.3|225.9|228.3|225.9|227.97|225.57|0
1648664870000|2022-03-30 18:27:50|228.47|226.07|228.14|225.74|228.47|226.07|228.14|225.74|0
1648664880000|2022-03-30 18:28:00|228.3|225.9|228.14|225.74|228.3|225.9|227.97|225.57|0
1648664890000|2022-03-30 18:28:10|228.3|225.9|228.14|225.74|228.3|225.9|228.14|225.74|0
1648664900000|2022-03-30 18:28:20|227.97|225.57|227.97|225.57|227.97|225.57|227.81|225.41|0
1648664910000|2022-03-30 18:28:30|227.81|225.41|228.22|225.82|228.22|225.82|227.81|225.41|0
1648664920000|2022-03-30 18:28:40|228.14|225.74|228.3|225.9|228.3|225.9|228.14|225.74|0
1648664930000|2022-03-30 18:28:50|228.14|225.74|228.14|225.74|228.14|225.74|227.97|225.57|0
1648664940000|2022-03-30 18:29:00|228.3|225.9|228.14|225.74|228.3|225.9|228.14|225.74|0
1648664950000|2022-03-30 18:29:10|227.97|225.57|227.64|225.24|227.97|225.57|227.64|225.24|0
1648664960000|2022-03-30 18:29:20|227.81|225.41|227.81|225.41|227.81|225.41|227.73|225.33|0
1648664970000|2022-03-30 18:29:30|227.64|225.24|227.15|224.75|227.64|225.24|227.15|224.75|0
1648664980000|2022-03-30 18:29:40|227.31|224.91|227.31|224.91|227.48|225.08|227.15|224.75|0
1648664990000|2022-03-30 18:29:50|227.48|225.08|227.64|225.24|227.64|225.24|227.48|225.08|0
1648665000000|2022-03-30 18:30:00|227.97|225.57|228.3|225.9|228.3|225.9|227.97|225.57|0
1648665010000|2022-03-30 18:30:10|228.14|225.74|228.14|225.74|228.3|225.9|228.14|225.74|0
1648665020000|2022-03-30 18:30:20|228.3|225.9|227.81|225.41|228.3|225.9|227.81|225.41|0
1648665030000|2022-03-30 18:30:30|227.97|225.57|227.31|224.91|227.97|225.57|227.31|224.91|0
1648665040000|2022-03-30 18:30:40|227.14|224.74|226.98|224.58|227.14|224.74|226.81|224.41|0
1648665050000|2022-03-30 18:30:50|226.81|224.41|226.65|224.25|226.81|224.41|226.65|224.25|0
1648665060000|2022-03-30 18:31:00|226.48|224.08|226.15|223.75|226.48|224.08|226.15|223.75|0
1648665080000|2022-03-30 18:31:20|225.99|223.59|225.66|223.26|225.99|223.59|225.66|223.26|0
1648665090000|2022-03-30 18:31:30|225.83|223.43|225.83|223.43|225.83|223.43|225.66|223.26|0
1648665100000|2022-03-30 18:31:40|225.91|223.51|226.15|223.75|226.15|223.75|225.91|223.51|0
1648665110000|2022-03-30 18:31:50|225.99|223.59|226.15|223.75|226.15|223.75|225.99|223.59|0
1648665120000|2022-03-30 18:32:00|226.32|223.92|226.65|224.25|226.65|224.25|226.32|223.92|0
1648665130000|2022-03-30 18:32:10|226.48|224.08|226.48|224.08|226.48|224.08|226.48|224.08|0
1648665140000|2022-03-30 18:32:20|226.32|223.92|226.48|224.08|226.48|224.08|226.32|223.92|0
1648665150000|2022-03-30 18:32:30|226.65|224.25|226.48|224.08|226.65|224.25|226.48|224.08|0
1648665160000|2022-03-30 18:32:40|226.65|224.25|226.32|223.92|226.65|224.25|226.32|223.92|0
1648665170000|2022-03-30 18:32:50|225.91|223.51|226.15|223.75|226.15|223.75|225.91|223.51|0
1648665180000|2022-03-30 18:33:00|225.99|223.59|226.32|223.92|226.32|223.92|225.99|223.59|0
1648665190000|2022-03-30 18:33:10|226.15|223.75|226.24|223.84|226.24|223.84|226.15|223.75|0
1648665200000|2022-03-30 18:33:20|226.32|223.92|226.48|224.08|226.48|224.08|226.32|223.92|0
1648665210000|2022-03-30 18:33:30|226.32|223.92|226.15|223.75|226.32|223.92|226.15|223.75|0
1648665220000|2022-03-30 18:33:40|226.32|223.92|226.32|223.92|226.32|223.92|226.32|223.92|0
1648665240000|2022-03-30 18:34:00|226.15|223.75|226.32|223.92|226.32|223.92|226.15|223.75|0
1648665250000|2022-03-30 18:34:10|226.48|224.08|226.48|224.08|226.48|224.08|226.48|224.08|0
1648665260000|2022-03-30 18:34:20|226.57|224.17|226.65|224.25|226.65|224.25|226.57|224.17|0
1648665270000|2022-03-30 18:34:30|226.48|224.08|226.81|224.41|226.81|224.41|226.48|224.08|0
1648665280000|2022-03-30 18:34:40|226.73|224.33|226.48|224.08|226.73|224.33|226.48|224.08|0
1648665290000|2022-03-30 18:34:50|226.4|224|226.57|224.17|226.57|224.17|226.4|224|0
1648665300000|2022-03-30 18:35:00|226.65|224.25|226.57|224.17|226.65|224.25|226.48|224.08|0
1648665310000|2022-03-30 18:35:10|226.48|224.08|226.48|224.08|226.48|224.08|226.15|223.75|0
1648665320000|2022-03-30 18:35:20|226.65|224.25|226.48|224.08|226.65|224.25|226.48|224.08|0
1648665330000|2022-03-30 18:35:30|226.65|224.25|226.48|224.08|226.65|224.25|226.48|224.08|0
1648665340000|2022-03-30 18:35:40|226.65|224.25|225.99|223.59|226.65|224.25|225.99|223.59|0
1648665350000|2022-03-30 18:35:50|226.07|223.67|225.99|223.59|226.15|223.75|225.99|223.59|0
1648665360000|2022-03-30 18:36:00|226.15|223.75|225.91|223.51|226.15|223.75|225.91|223.51|0
1648665370000|2022-03-30 18:36:10|225.99|223.59|226.15|223.75|226.15|223.75|225.82|223.42|0
1648665380000|2022-03-30 18:36:20|226.32|223.92|226.32|223.92|226.32|223.92|226.32|223.92|0
1648665390000|2022-03-30 18:36:30|226.15|223.75|226.15|223.75|226.15|223.75|226.15|223.75|0
1648665400000|2022-03-30 18:36:40|226.32|223.92|226.32|223.92|226.32|223.92|226.32|223.92|0
1648665410000|2022-03-30 18:36:50|225.99|223.59|225.99|223.59|226.15|223.75|225.99|223.59|0
1648665420000|2022-03-30 18:37:00|225.82|223.42|225.82|223.42|225.82|223.42|225.82|223.42|0
1648665430000|2022-03-30 18:37:10|225.99|223.59|225.99|223.59|225.99|223.59|225.99|223.59|0
1648665440000|2022-03-30 18:37:20|226.15|223.75|226.32|223.92|226.32|223.92|226.15|223.75|0
1648665450000|2022-03-30 18:37:30|226.15|223.75|225.99|223.59|226.15|223.75|225.99|223.59|0
1648665460000|2022-03-30 18:37:40|225.91|223.51|225.99|223.59|225.99|223.59|225.91|223.51|0
1648665470000|2022-03-30 18:37:50|225.82|223.42|225.82|223.42|225.99|223.59|225.82|223.42|0
1648665480000|2022-03-30 18:38:00|225.66|223.26|225.33|222.93|225.66|223.26|225.33|222.93|0
1648665490000|2022-03-30 18:38:10|225.49|223.09|225.49|223.09|225.49|223.09|225.49|223.09|0
1648665500000|2022-03-30 18:38:20|225.82|223.42|225.66|223.26|225.82|223.42|225.66|223.26|0
1648665510000|2022-03-30 18:38:30|225.49|223.09|225.49|223.09|225.49|223.09|225.49|223.09|0
1648665520000|2022-03-30 18:38:40|225.58|223.18|225.49|223.09|225.58|223.18|225.49|223.09|0
1648665530000|2022-03-30 18:38:50|225.33|222.93|225|222.6|225.33|222.93|225|222.6|0
1648665540000|2022-03-30 18:39:00|225.16|222.76|225.33|222.93|225.33|222.93|225.16|222.76|0
1648665550000|2022-03-30 18:39:10|225.49|223.09|225.66|223.26|225.66|223.26|225.49|223.09|0
1648665560000|2022-03-30 18:39:20|225.49|223.09|225.49|223.09|225.49|223.09|225.49|223.09|0
1648665570000|2022-03-30 18:39:30|225.66|223.26|225.66|223.26|225.66|223.26|225.66|223.26|0
1648665580000|2022-03-30 18:39:40|225.49|223.09|225.82|223.42|225.82|223.42|225.49|223.09|0
1648665590000|2022-03-30 18:39:50|225.99|223.59|225.82|223.42|226.15|223.75|225.82|223.42|0
1648665600000|2022-03-30 18:40:00|225.99|223.59|226.15|223.75|226.15|223.75|225.99|223.59|0
1648665610000|2022-03-30 18:40:10|226.31|223.91|226.24|223.84|226.31|223.91|226.24|223.84|0
1648665620000|2022-03-30 18:40:20|225.82|223.42|226.4|224|226.4|224|225.82|223.42|0
1648665630000|2022-03-30 18:40:30|226.31|223.91|226.64|224.24|226.64|224.24|226.31|223.91|0
1648665640000|2022-03-30 18:40:40|226.48|224.08|226.56|224.16|226.56|224.16|226.48|224.08|0
1648665650000|2022-03-30 18:40:50|226.64|224.24|226.64|224.24|226.81|224.41|226.64|224.24|0
1648665660000|2022-03-30 18:41:00|226.73|224.33|226.97|224.57|227.14|224.74|226.73|224.33|0
1648665670000|2022-03-30 18:41:10|227.14|224.74|227.14|224.74|227.14|224.74|227.14|224.74|0
1648665680000|2022-03-30 18:41:20|227.47|225.07|227.8|225.4|227.8|225.4|227.47|225.07|0
1648665690000|2022-03-30 18:41:30|227.97|225.57|228.13|225.73|228.13|225.73|227.8|225.4|0
1648665700000|2022-03-30 18:41:40|228.3|225.9|228.13|225.73|228.3|225.9|228.13|225.73|0
1648665710000|2022-03-30 18:41:50|228.46|226.06|228.46|226.06|228.46|226.06|228.3|225.9|0
1648665720000|2022-03-30 18:42:00|228.3|225.9|228.79|226.39|228.79|226.39|228.3|225.9|0
1648665730000|2022-03-30 18:42:10|228.63|226.23|228.79|226.39|228.79|226.39|228.63|226.23|0
1648665740000|2022-03-30 18:42:20|228.96|226.56|228.96|226.56|228.96|226.56|228.96|226.56|0
1648665750000|2022-03-30 18:42:30|229.13|226.73|228.96|226.56|229.13|226.73|228.96|226.56|0
1648665760000|2022-03-30 18:42:40|229.13|226.73|229.29|226.89|229.29|226.89|229.13|226.73|0
1648665770000|2022-03-30 18:42:50|229.46|227.06|229.46|227.06|229.46|227.06|229.46|227.06|0
1648665780000|2022-03-30 18:43:00|229.29|226.89|229.46|227.06|229.46|227.06|229.29|226.89|0
1648665800000|2022-03-30 18:43:20|229.29|226.89|229.46|227.06|229.46|227.06|229.29|226.89|0
1648665810000|2022-03-30 18:43:30|229.13|226.73|229.29|226.89|229.29|226.89|228.96|226.56|0
1648665820000|2022-03-30 18:43:40|229.12|226.72|229.46|227.06|229.46|227.06|229.12|226.72|0
1648665830000|2022-03-30 18:43:50|229.12|226.72|229.12|226.72|229.12|226.72|228.96|226.56|0
1648665840000|2022-03-30 18:44:00|229.62|227.22|229.79|227.39|229.79|227.39|229.46|227.06|0
1648665850000|2022-03-30 18:44:10|229.96|227.56|229.79|227.39|229.96|227.56|229.79|227.39|0
1648665860000|2022-03-30 18:44:20|229.62|227.22|229.46|227.06|229.62|227.22|229.46|227.06|0
1648665870000|2022-03-30 18:44:30|229.29|226.89|229.29|226.89|229.29|226.89|229.29|226.89|0
1648665880000|2022-03-30 18:44:40|229.12|226.72|229.46|227.06|229.46|227.06|229.12|226.72|0
1648665890000|2022-03-30 18:44:50|229.29|226.89|229.29|226.89|229.29|226.89|229.12|226.72|0
1648665900000|2022-03-30 18:45:00|229.46|227.06|229.46|227.06|229.46|227.06|229.38|226.98|0
1648665920000|2022-03-30 18:45:20|229.29|226.89|229.29|226.89|229.29|226.89|229.29|226.89|0
1648665930000|2022-03-30 18:45:30|229.12|226.72|229.29|226.89|229.29|226.89|229.12|226.72|0
1648665940000|2022-03-30 18:45:40|229.62|227.22|229.95|227.55|229.95|227.55|229.62|227.22|0
1648665950000|2022-03-30 18:45:50|230.12|227.72|230.12|227.72|230.12|227.72|230.12|227.72|0
1648665960000|2022-03-30 18:46:00|229.95|227.55|229.95|227.55|229.95|227.55|229.79|227.39|0
1648665970000|2022-03-30 18:46:10|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1648665980000|2022-03-30 18:46:20|230.12|227.72|230.12|227.72|230.12|227.72|230.12|227.72|0
1648665990000|2022-03-30 18:46:30|230.29|227.89|230.45|228.05|230.45|228.05|230.29|227.89|0
1648666000000|2022-03-30 18:46:40|230.29|227.89|230.45|228.05|230.45|228.05|230.29|227.89|0
1648666010000|2022-03-30 18:46:50|230.12|227.72|230.12|227.72|230.12|227.72|230.12|227.72|0
1648666020000|2022-03-30 18:47:00|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1648666030000|2022-03-30 18:47:10|230.45|228.05|230.45|228.05|230.45|228.05|230.29|227.89|0
1648666040000|2022-03-30 18:47:20|230.62|228.22|230.79|228.39|230.79|228.39|230.62|228.22|0
1648666050000|2022-03-30 18:47:30|230.95|228.55|230.95|228.55|230.95|228.55|230.95|228.55|0
1648666070000|2022-03-30 18:47:50|230.79|228.39|230.79|228.39|230.95|228.55|230.79|228.39|0
1648666080000|2022-03-30 18:48:00|230.29|227.89|230.95|228.55|230.95|228.55|230.29|227.89|0
1648666090000|2022-03-30 18:48:10|230.79|228.39|230.62|228.22|230.79|228.39|230.62|228.22|0
1648666100000|2022-03-30 18:48:20|230.79|228.39|230.79|228.39|230.79|228.39|230.62|228.22|0
1648666110000|2022-03-30 18:48:30|230.62|228.22|230.45|228.05|230.79|228.39|230.45|228.05|0
1648666120000|2022-03-30 18:48:40|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1648666130000|2022-03-30 18:48:50|230.45|228.05|230.12|227.72|230.45|228.05|230.12|227.72|0
1648666140000|2022-03-30 18:49:00|229.95|227.55|229.79|227.39|229.95|227.55|229.79|227.39|0
1648666150000|2022-03-30 18:49:10|229.95|227.55|229.95|227.55|229.95|227.55|229.79|227.39|0
1648666160000|2022-03-30 18:49:20|229.62|227.22|229.45|227.05|229.79|227.39|229.45|227.05|0
1648666170000|2022-03-30 18:49:30|229.62|227.22|229.62|227.22|229.62|227.22|229.62|227.22|0
1648666180000|2022-03-30 18:49:40|229.29|226.89|229.95|227.55|229.95|227.55|229.29|226.89|0
1648666190000|2022-03-30 18:49:50|229.79|227.39|230.12|227.72|230.12|227.72|229.79|227.39|0
1648666200000|2022-03-30 18:50:00|230.29|227.89|230.45|228.05|230.45|228.05|230.29|227.89|0
1648666210000|2022-03-30 18:50:10|230.29|227.89|230.29|227.89|230.29|227.89|230.29|227.89|0
1648666220000|2022-03-30 18:50:20|230.12|227.72|229.45|227.05|230.12|227.72|229.45|227.05|0
1648666230000|2022-03-30 18:50:30|229.62|227.22|229.45|227.05|229.62|227.22|229.29|226.89|0
1648666240000|2022-03-30 18:50:40|229.62|227.22|229.62|227.22|229.79|227.39|229.62|227.22|0
1648666250000|2022-03-30 18:50:50|229.45|227.05|229.45|227.05|229.45|227.05|229.29|226.89|0
1648666260000|2022-03-30 18:51:00|229.62|227.22|229.62|227.22|229.62|227.22|229.62|227.22|0
1648666270000|2022-03-30 18:51:10|229.95|227.55|229.79|227.39|229.95|227.55|229.79|227.39|0
1648666280000|2022-03-30 18:51:20|229.95|227.55|230.28|227.88|230.28|227.88|229.95|227.55|0
1648666290000|2022-03-30 18:51:30|230.12|227.72|230.28|227.88|230.28|227.88|230.12|227.72|0
1648666300000|2022-03-30 18:51:40|230.78|228.38|230.78|228.38|230.95|228.55|230.78|228.38|0
1648666310000|2022-03-30 18:51:50|230.62|228.22|230.45|228.05|230.62|228.22|230.45|228.05|0
1648666320000|2022-03-30 18:52:00|230.78|228.38|230.95|228.55|230.95|228.55|230.78|228.38|0
1648666330000|2022-03-30 18:52:10|231.28|228.88|231.28|228.88|231.28|228.88|231.28|228.88|0
1648666340000|2022-03-30 18:52:20|231.12|228.72|231.12|228.72|231.12|228.72|231.12|228.72|0
1648666350000|2022-03-30 18:52:30|230.95|228.55|230.78|228.38|230.95|228.55|230.78|228.38|0
1648666360000|2022-03-30 18:52:40|230.95|228.55|230.62|228.22|230.95|228.55|230.62|228.22|0
1648666370000|2022-03-30 18:52:50|230.78|228.38|230.95|228.55|230.95|228.55|230.78|228.38|0
1648666380000|2022-03-30 18:53:00|230.78|228.38|231.12|228.72|231.28|228.88|230.78|228.38|0
1648666390000|2022-03-30 18:53:10|231.28|228.88|231.28|228.88|231.28|228.88|231.12|228.72|0
1648666410000|2022-03-30 18:53:30|231.12|228.72|231.12|228.72|231.28|228.88|231.12|228.72|0
1648666420000|2022-03-30 18:53:40|231.28|228.88|231.12|228.72|231.28|228.88|231.12|228.72|0
1648666430000|2022-03-30 18:53:50|231.28|228.88|231.12|228.72|231.28|228.88|231.12|228.72|0
1648666440000|2022-03-30 18:54:00|231.28|228.88|230.95|228.55|231.28|228.88|230.95|228.55|0
1648666450000|2022-03-30 18:54:10|231.12|228.72|231.45|229.05|231.45|229.05|231.12|228.72|0
1648666460000|2022-03-30 18:54:20|231.28|228.88|231.28|228.88|231.28|228.88|231.2|228.8|0
1648666470000|2022-03-30 18:54:30|231.12|228.72|230.95|228.55|231.12|228.72|230.95|228.55|0
1648666490000|2022-03-30 18:54:50|231.12|228.72|230.78|228.38|231.12|228.72|230.78|228.38|0
1648666500000|2022-03-30 18:55:00|230.62|228.22|230.78|228.38|230.78|228.38|230.62|228.22|0
1648666510000|2022-03-30 18:55:10|230.62|228.22|230.45|228.05|230.78|228.38|230.45|228.05|0
1648666520000|2022-03-30 18:55:20|230.12|227.72|230.12|227.72|230.28|227.88|230.12|227.72|0
1648666530000|2022-03-30 18:55:30|229.95|227.55|229.28|226.88|229.95|227.55|229.28|226.88|0
1648666540000|2022-03-30 18:55:40|229.45|227.05|229.28|226.88|229.45|227.05|229.28|226.88|0
1648666550000|2022-03-30 18:55:50|229.12|226.72|229.12|226.72|229.28|226.88|229.12|226.72|0
1648666560000|2022-03-30 18:56:00|228.95|226.55|229.12|226.72|229.12|226.72|228.95|226.55|0
1648666570000|2022-03-30 18:56:10|228.95|226.55|229.12|226.72|229.12|226.72|228.95|226.55|0
1648666580000|2022-03-30 18:56:20|229.78|227.38|229.62|227.22|229.78|227.38|229.62|227.22|0
1648666590000|2022-03-30 18:56:30|229.45|227.05|229.62|227.22|229.62|227.22|229.28|226.88|0
1648666600000|2022-03-30 18:56:40|229.95|227.55|229.78|227.38|229.95|227.55|229.62|227.22|0
1648666610000|2022-03-30 18:56:50|229.95|227.55|230.28|227.88|230.28|227.88|229.95|227.55|0
1648666620000|2022-03-30 18:57:00|230.11|227.71|230.45|228.05|230.45|228.05|229.95|227.55|0
1648666630000|2022-03-30 18:57:10|230.61|228.21|230.61|228.21|230.61|228.21|230.61|228.21|0
1648666640000|2022-03-30 18:57:20|230.78|228.38|230.95|228.55|230.95|228.55|230.78|228.38|0
1648666650000|2022-03-30 18:57:30|231.11|228.71|231.11|228.71|231.28|228.88|231.11|228.71|0
1648666660000|2022-03-30 18:57:40|231.28|228.88|231.45|229.05|231.45|229.05|231.28|228.88|0
1648666680000|2022-03-30 18:58:00|231.61|229.21|231.78|229.38|231.78|229.38|231.45|229.05|0
1648666690000|2022-03-30 18:58:10|231.61|229.21|231.78|229.38|232.12|229.72|231.61|229.21|0
1648666700000|2022-03-30 18:58:20|231.61|229.21|232.12|229.72|232.12|229.72|231.61|229.21|0
1648666710000|2022-03-30 18:58:30|232.45|230.05|232.45|230.05|232.45|230.05|232.28|229.88|0
1648666720000|2022-03-30 18:58:40|232.62|230.22|232.45|230.05|232.62|230.22|232.45|230.05|0
1648666730000|2022-03-30 18:58:50|232.62|230.22|232.62|230.22|232.62|230.22|232.45|230.05|0
1648666740000|2022-03-30 18:59:00|232.79|230.39|232.79|230.39|232.79|230.39|232.79|230.39|0
1648666750000|2022-03-30 18:59:10|232.62|230.22|232.28|229.88|232.62|230.22|232.28|229.88|0
1648666770000|2022-03-30 18:59:30|232.12|229.72|231.78|229.38|232.12|229.72|231.78|229.38|0
1648666780000|2022-03-30 18:59:40|232.12|229.72|232.28|229.88|232.28|229.88|232.12|229.72|0
1648666790000|2022-03-30 18:59:50|232.12|229.72|232.2|229.8|232.28|229.88|232.12|229.72|0
1648666800000|2022-03-30 19:00:00|232.45|230.05|232.78|230.38|232.78|230.38|232.45|230.05|0
1648666810000|2022-03-30 19:00:10|232.62|230.22|232.28|229.88|232.62|230.22|232.28|229.88|0
1648666820000|2022-03-30 19:00:20|232.45|230.05|232.28|229.88|232.45|230.05|232.28|229.88|0
1648666830000|2022-03-30 19:00:30|232.11|229.71|231.61|229.21|232.11|229.71|231.61|229.21|0
1648666840000|2022-03-30 19:00:40|231.78|229.38|232.11|229.71|232.11|229.71|231.78|229.38|0
1648666850000|2022-03-30 19:00:50|232.28|229.88|232.28|229.88|232.28|229.88|232.28|229.88|0
1648666860000|2022-03-30 19:01:00|232.45|230.05|232.62|230.22|232.78|230.38|232.45|230.05|0
1648666870000|2022-03-30 19:01:10|232.45|230.05|232.62|230.22|232.78|230.38|232.45|230.05|0
1648666880000|2022-03-30 19:01:20|232.95|230.55|232.95|230.55|232.95|230.55|232.95|230.55|0
1648666890000|2022-03-30 19:01:30|232.62|230.22|232.62|230.22|232.62|230.22|232.62|230.22|0
1648666900000|2022-03-30 19:01:40|232.45|230.05|232.78|230.38|232.78|230.38|232.45|230.05|0
1648666910000|2022-03-30 19:01:50|232.62|230.22|232.28|229.88|232.62|230.22|232.28|229.88|0
1648666920000|2022-03-30 19:02:00|232.45|230.05|232.78|230.38|232.78|230.38|232.45|230.05|0
1648666930000|2022-03-30 19:02:10|232.95|230.55|232.95|230.55|232.95|230.55|232.95|230.55|0
1648666940000|2022-03-30 19:02:20|232.78|230.38|232.78|230.38|232.78|230.38|232.78|230.38|0
1648666950000|2022-03-30 19:02:30|232.7|230.3|232.54|230.14|232.7|230.3|232.54|230.14|0
1648666960000|2022-03-30 19:02:40|232.45|230.05|232.37|229.97|232.45|230.05|232.11|229.71|0
1648666970000|2022-03-30 19:02:50|232.45|230.05|232.11|229.71|232.45|230.05|231.95|229.55|0
1648666980000|2022-03-30 19:03:00|232.62|230.22|232.45|230.05|232.62|230.22|232.45|230.05|0
1648666990000|2022-03-30 19:03:10|232.62|230.22|232.28|229.88|232.7|230.3|232.28|229.88|0
1648667000000|2022-03-30 19:03:20|232.45|230.05|232.45|230.05|232.45|230.05|232.28|229.88|0
1648667010000|2022-03-30 19:03:30|232.62|230.22|232.62|230.22|232.78|230.38|232.62|230.22|0
1648667020000|2022-03-30 19:03:40|232.78|230.38|232.45|230.05|232.78|230.38|232.28|229.88|0
1648667030000|2022-03-30 19:03:50|232.62|230.22|232.78|230.38|232.78|230.38|232.62|230.22|0
1648667040000|2022-03-30 19:04:00|232.95|230.55|233.29|230.89|233.29|230.89|232.95|230.55|0
1648667050000|2022-03-30 19:04:10|233.45|231.05|233.29|230.89|233.45|231.05|233.29|230.89|0
1648667060000|2022-03-30 19:04:20|233.45|231.05|233.29|230.89|233.45|231.05|233.29|230.89|0
1648667070000|2022-03-30 19:04:30|233.04|230.64|233.45|231.05|233.45|231.05|233.04|230.64|0
1648667090000|2022-03-30 19:04:50|233.28|230.88|233.28|230.88|233.28|230.88|233.12|230.72|0
1648667100000|2022-03-30 19:05:00|233.45|231.05|233.62|231.22|233.62|231.22|233.45|231.05|0
1648667110000|2022-03-30 19:05:10|233.79|231.39|233.12|230.72|233.79|231.39|233.12|230.72|0
1648667120000|2022-03-30 19:05:20|233.28|230.88|233.28|230.88|233.28|230.88|233.04|230.64|0
1648667130000|2022-03-30 19:05:30|233.79|231.39|233.79|231.39|233.79|231.39|233.79|231.39|0
1648667140000|2022-03-30 19:05:40|233.96|231.56|233.28|230.88|233.96|231.56|233.28|230.88|0
1648667150000|2022-03-30 19:05:50|233.12|230.72|232.95|230.55|233.12|230.72|232.95|230.55|0
1648667160000|2022-03-30 19:06:00|233.28|230.88|233.12|230.72|233.28|230.88|233.12|230.72|0
1648667170000|2022-03-30 19:06:10|232.95|230.55|233.12|230.72|233.12|230.72|232.95|230.55|0
1648667180000|2022-03-30 19:06:20|232.95|230.55|232.95|230.55|232.95|230.55|232.95|230.55|0
1648667190000|2022-03-30 19:06:30|232.78|230.38|232.78|230.38|232.78|230.38|232.78|230.38|0
1648667200000|2022-03-30 19:06:40|232.61|230.21|232.45|230.05|232.61|230.21|232.28|229.88|0
1648667210000|2022-03-30 19:06:50|232.28|229.88|232.45|230.05|232.45|230.05|232.28|229.88|0
1648667220000|2022-03-30 19:07:00|232.61|230.21|233.45|231.05|233.62|231.22|232.61|230.21|0
1648667240000|2022-03-30 19:07:20|233.28|230.88|233.28|230.88|233.45|231.05|233.28|230.88|0
1648667250000|2022-03-30 19:07:30|232.95|230.55|233.12|230.72|233.12|230.72|232.95|230.55|0
1648667260000|2022-03-30 19:07:40|232.95|230.55|233.45|231.05|233.45|231.05|232.95|230.55|0
1648667270000|2022-03-30 19:07:50|233.62|231.22|233.45|231.05|233.62|231.22|233.45|231.05|0
1648667280000|2022-03-30 19:08:00|233.62|231.22|233.37|230.97|233.62|231.22|233.37|230.97|0
1648667290000|2022-03-30 19:08:10|233.45|231.05|233.62|231.22|233.62|231.22|233.45|231.05|0
1648667300000|2022-03-30 19:08:20|233.79|231.39|233.79|231.39|233.79|231.39|233.62|231.22|0
1648667310000|2022-03-30 19:08:30|233.95|231.55|233.62|231.22|233.95|231.55|233.62|231.22|0
1648667320000|2022-03-30 19:08:40|233.45|231.05|233.62|231.22|233.62|231.22|233.45|231.05|0
1648667330000|2022-03-30 19:08:50|233.79|231.39|234.12|231.72|234.12|231.72|233.79|231.39|0
1648667340000|2022-03-30 19:09:00|233.95|231.55|234.29|231.89|234.29|231.89|233.95|231.55|0
1648667350000|2022-03-30 19:09:10|234.46|232.06|234.12|231.72|234.46|232.06|234.12|231.72|0
1648667360000|2022-03-30 19:09:20|234.29|231.89|234.29|231.89|234.29|231.89|233.95|231.55|0
1648667370000|2022-03-30 19:09:30|234.21|231.81|234.29|231.89|234.29|231.89|234.12|231.72|0
1648667380000|2022-03-30 19:09:40|234.12|231.72|234.12|231.72|234.46|232.06|234.12|231.72|0
1648667390000|2022-03-30 19:09:50|233.95|231.55|233.95|231.55|233.95|231.55|233.95|231.55|0
1648667400000|2022-03-30 19:10:00|234.29|231.89|234.46|232.06|234.46|232.06|234.29|231.89|0
1648667410000|2022-03-30 19:10:10|234.63|232.23|234.63|232.23|234.63|232.23|234.63|232.23|0
1648667420000|2022-03-30 19:10:20|234.46|232.06|234.63|232.23|234.63|232.23|234.46|232.06|0
1648667430000|2022-03-30 19:10:30|234.46|232.06|234.12|231.72|234.46|232.06|234.12|231.72|0
1648667440000|2022-03-30 19:10:40|233.95|231.55|234.46|232.06|234.46|232.06|233.95|231.55|0
1648667450000|2022-03-30 19:10:50|234.63|232.23|234.46|232.06|234.63|232.23|234.46|232.06|0
1648667460000|2022-03-30 19:11:00|232.31|229.91|232.31|229.91|232.31|229.91|232.31|229.91|0
1648667470000|2022-03-30 19:11:10|232.48|230.08|232.14|229.74|232.48|230.08|232.14|229.74|0
1648667480000|2022-03-30 19:11:20|232.48|230.08|235.72|233.32|235.72|233.32|232.48|230.08|0
1648667490000|2022-03-30 19:11:30|236.05|233.65|236.22|233.82|236.39|233.99|236.05|233.65|0
1648667500000|2022-03-30 19:11:40|236.39|233.99|236.56|234.16|236.56|234.16|236.39|233.99|0
1648667510000|2022-03-30 19:11:50|236.72|234.32|236.39|233.99|236.72|234.32|236.39|233.99|0
1648667520000|2022-03-30 19:12:00|236.72|234.32|236.72|234.32|236.72|234.32|236.56|234.16|0
1648667530000|2022-03-30 19:12:10|236.56|234.16|236.05|233.65|236.56|234.16|236.05|233.65|0
1648667540000|2022-03-30 19:12:20|236.39|233.99|236.89|234.49|236.89|234.49|236.39|233.99|0
1648667550000|2022-03-30 19:12:30|236.81|234.41|236.72|234.32|236.81|234.41|236.72|234.32|0
1648667560000|2022-03-30 19:12:40|236.56|234.16|236.22|233.82|236.72|234.32|236.22|233.82|0
1648667570000|2022-03-30 19:12:50|236.39|233.99|236.22|233.82|236.56|234.16|236.22|233.82|0
1648667580000|2022-03-30 19:13:00|235.88|233.48|235.21|232.81|235.88|233.48|235.21|232.81|0
1648667590000|2022-03-30 19:13:10|234.88|232.48|234.21|231.81|234.88|232.48|234.21|231.81|0
1648667600000|2022-03-30 19:13:20|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1648667610000|2022-03-30 19:13:30|234.88|232.48|235.04|232.64|235.04|232.64|234.71|232.31|0
1648667620000|2022-03-30 19:13:40|235.55|233.15|235.21|232.81|235.55|233.15|235.21|232.81|0
1648667630000|2022-03-30 19:13:50|235.55|233.15|235.38|232.98|235.55|233.15|235.38|232.98|0
1648667640000|2022-03-30 19:14:00|235.55|233.15|235.63|233.23|235.63|233.23|235.55|233.15|0
1648667650000|2022-03-30 19:14:10|235.71|233.31|235.47|233.07|235.71|233.31|235.38|232.98|0
1648667660000|2022-03-30 19:14:20|235.55|233.15|235.55|233.15|235.71|233.31|235.55|233.15|0
1648667670000|2022-03-30 19:14:30|235.71|233.31|235.04|232.64|235.71|233.31|235.04|232.64|0
1648667680000|2022-03-30 19:14:40|234.96|232.56|234.71|232.31|234.96|232.56|234.71|232.31|0
1648667690000|2022-03-30 19:14:50|234.54|232.14|234.54|232.14|234.71|232.31|234.54|232.14|0
1648667700000|2022-03-30 19:15:00|234.46|232.06|234.54|232.14|234.54|232.14|234.37|231.97|0
1648667710000|2022-03-30 19:15:10|234.37|231.97|234.21|231.81|234.37|231.97|234.21|231.81|0
1648667720000|2022-03-30 19:15:20|234.04|231.64|234.21|231.81|234.21|231.81|234.04|231.64|0
1648667730000|2022-03-30 19:15:30|234.37|231.97|234.71|232.31|234.88|232.48|234.37|231.97|0
1648667740000|2022-03-30 19:15:40|234.88|232.48|234.54|232.14|234.88|232.48|234.54|232.14|0
1648667750000|2022-03-30 19:15:50|234.79|232.39|234.87|232.47|235.04|232.64|234.79|232.39|0
1648667760000|2022-03-30 19:16:00|235.21|232.81|235.38|232.98|235.38|232.98|235.21|232.81|0
1648667770000|2022-03-30 19:16:10|235.55|233.15|235.38|232.98|235.55|233.15|235.38|232.98|0
1648667780000|2022-03-30 19:16:20|235.55|233.15|235.71|233.31|235.71|233.31|235.55|233.15|0
1648667790000|2022-03-30 19:16:30|235.88|233.48|236.39|233.99|236.39|233.99|235.88|233.48|0
1648667800000|2022-03-30 19:16:40|236.05|233.65|236.55|234.15|236.72|234.32|236.05|233.65|0
1648667810000|2022-03-30 19:16:50|236.72|234.32|236.55|234.15|236.72|234.32|236.55|234.15|0
1648667820000|2022-03-30 19:17:00|236.72|234.32|236.81|234.41|236.89|234.49|236.72|234.32|0
1648667830000|2022-03-30 19:17:10|236.89|234.49|236.89|234.49|236.89|234.49|236.72|234.32|0
1648667840000|2022-03-30 19:17:20|237.23|234.83|237.23|234.83|237.23|234.83|237.23|234.83|0
1648667850000|2022-03-30 19:17:30|237.06|234.66|237.23|234.83|237.23|234.83|237.06|234.66|0
1648667860000|2022-03-30 19:17:40|237.06|234.66|237.23|234.83|237.23|234.83|237.06|234.66|0
1648667870000|2022-03-30 19:17:50|237.4|235|237.4|235|237.4|235|237.23|234.83|0
1648667880000|2022-03-30 19:18:00|237.23|234.83|237.73|235.33|237.73|235.33|237.23|234.83|0
1648667890000|2022-03-30 19:18:10|237.9|235.5|238.24|235.84|238.24|235.84|237.9|235.5|0
1648667900000|2022-03-30 19:18:20|238.41|236.01|238.24|235.84|238.41|236.01|238.07|235.67|0
1648667910000|2022-03-30 19:18:30|238.07|235.67|237.9|235.5|238.07|235.67|237.9|235.5|0
1648667920000|2022-03-30 19:18:40|238.24|235.84|238.07|235.67|238.24|235.84|238.07|235.67|0
1648667930000|2022-03-30 19:18:50|238.24|235.84|238.24|235.84|238.41|236.01|238.24|235.84|0
1648667940000|2022-03-30 19:19:00|238.58|236.18|238.41|236.01|238.58|236.18|238.41|236.01|0
1648667950000|2022-03-30 19:19:10|238.58|236.18|238.75|236.35|238.75|236.35|238.58|236.18|0
1648667960000|2022-03-30 19:19:20|238.92|236.52|238.92|236.52|238.92|236.52|238.92|236.52|0
1648667970000|2022-03-30 19:19:30|238.41|236.01|238.07|235.67|238.58|236.18|238.07|235.67|0
1648667980000|2022-03-30 19:19:40|237.9|235.5|237.56|235.16|237.9|235.5|237.56|235.16|0
1648667990000|2022-03-30 19:19:50|237.9|235.5|237.73|235.33|237.9|235.5|237.73|235.33|0
1648668000000|2022-03-30 19:20:00|237.9|235.5|238.91|236.51|238.91|236.51|237.9|235.5|0
1648668010000|2022-03-30 19:20:10|238.66|236.26|238.24|235.84|238.66|236.26|238.24|235.84|0
1648668020000|2022-03-30 19:20:20|238.41|236.01|238.58|236.18|238.58|236.18|238.24|235.84|0
1648668030000|2022-03-30 19:20:30|238.75|236.35|238.91|236.51|238.91|236.51|238.75|236.35|0
1648668040000|2022-03-30 19:20:40|238.75|236.35|238.75|236.35|238.91|236.51|238.75|236.35|0
1648668050000|2022-03-30 19:20:50|238.91|236.51|238.75|236.35|238.91|236.51|238.75|236.35|0
1648668060000|2022-03-30 19:21:00|238.91|236.51|238.91|236.51|239.08|236.68|238.91|236.51|0
1648668070000|2022-03-30 19:21:10|239.08|236.68|238.91|236.51|239.08|236.68|238.91|236.51|0
1648668080000|2022-03-30 19:21:20|239.08|236.68|238.91|236.51|239.08|236.68|238.91|236.51|0
1648668090000|2022-03-30 19:21:30|238.74|236.34|239.08|236.68|239.08|236.68|238.74|236.34|0
1648668100000|2022-03-30 19:21:40|238.91|236.51|239.08|236.68|239.08|236.68|238.91|236.51|0
1648668110000|2022-03-30 19:21:50|238.91|236.51|238.74|236.34|239.08|236.68|238.74|236.34|0
1648668120000|2022-03-30 19:22:00|238.91|236.51|239.08|236.68|239.08|236.68|238.91|236.51|0
1648668130000|2022-03-30 19:22:10|238.91|236.51|239.08|236.68|239.08|236.68|238.91|236.51|0
1648668140000|2022-03-30 19:22:20|238.91|236.51|239.08|236.68|239.08|236.68|238.91|236.51|0
1648668150000|2022-03-30 19:22:30|238.91|236.51|239.08|236.68|239.08|236.68|238.91|236.51|0
1648668160000|2022-03-30 19:22:40|239.42|237.02|240.1|237.7|240.1|237.7|238.91|236.51|0
1648668170000|2022-03-30 19:22:50|240.27|237.87|239.42|237.02|240.27|237.87|239.42|237.02|0
1648668180000|2022-03-30 19:23:00|239.93|237.53|240.61|238.21|240.61|238.21|239.93|237.53|0
1648668190000|2022-03-30 19:23:10|240.78|238.38|241.12|238.72|241.46|239.06|240.78|238.38|0
1648668200000|2022-03-30 19:23:20|241.29|238.89|241.63|239.23|241.63|239.23|241.12|238.72|0
1648668210000|2022-03-30 19:23:30|241.8|239.4|241.8|239.4|241.97|239.57|241.8|239.4|0
1648668220000|2022-03-30 19:23:40|241.97|239.57|242.14|239.74|242.14|239.74|241.8|239.4|0
1648668230000|2022-03-30 19:23:50|241.8|239.4|241.46|239.06|241.8|239.4|241.46|239.06|0
1648668240000|2022-03-30 19:24:00|241.97|239.57|241.97|239.57|242.14|239.74|241.63|239.23|0
1648668250000|2022-03-30 19:24:10|241.8|239.4|241.97|239.57|241.97|239.57|241.63|239.23|0
1648668260000|2022-03-30 19:24:20|241.8|239.4|241.8|239.4|241.97|239.57|241.8|239.4|0
1648668270000|2022-03-30 19:24:30|241.63|239.23|242.48|240.08|242.48|240.08|241.63|239.23|0
1648668280000|2022-03-30 19:24:40|242.65|240.25|242.31|239.91|242.65|240.25|242.31|239.91|0
1648668290000|2022-03-30 19:24:50|242.48|240.08|241.8|239.4|242.48|240.08|241.8|239.4|0
1648668300000|2022-03-30 19:25:00|241.97|239.57|242.14|239.74|242.31|239.91|241.97|239.57|0
1648668310000|2022-03-30 19:25:10|242.48|240.08|241.97|239.57|242.48|240.08|241.97|239.57|0
1648668320000|2022-03-30 19:25:20|242.14|239.74|241.8|239.4|242.14|239.74|241.8|239.4|0
1648668330000|2022-03-30 19:25:30|241.46|239.06|241.46|239.06|241.63|239.23|241.46|239.06|0
1648668340000|2022-03-30 19:25:40|241.29|238.89|241.63|239.23|241.63|239.23|241.29|238.89|0
1648668350000|2022-03-30 19:25:50|241.97|239.57|242.98|240.58|243.32|240.92|241.97|239.57|0
1648668360000|2022-03-30 19:26:00|243.15|240.75|242.98|240.58|243.32|240.92|242.98|240.58|0
1648668370000|2022-03-30 19:26:10|242.64|240.24|242.56|240.16|242.64|240.24|242.56|240.16|0
1648668380000|2022-03-30 19:26:20|242.13|239.73|242.3|239.9|242.3|239.9|242.13|239.73|0
1648668390000|2022-03-30 19:26:30|242.13|239.73|241.79|239.39|242.13|239.73|241.79|239.39|0
1648668400000|2022-03-30 19:26:40|241.62|239.22|241.45|239.05|241.62|239.22|241.45|239.05|0
1648668410000|2022-03-30 19:26:50|241.29|238.89|240.61|238.21|241.29|238.89|240.61|238.21|0
1648668420000|2022-03-30 19:27:00|240.44|238.04|240.44|238.04|240.44|238.04|240.44|238.04|0
1648668430000|2022-03-30 19:27:10|240.61|238.21|240.1|237.7|240.61|238.21|240.1|237.7|0
1648668440000|2022-03-30 19:27:20|240.44|238.04|240.27|237.87|240.61|238.21|240.27|237.87|0
1648668450000|2022-03-30 19:27:30|240.1|237.7|240.1|237.7|240.1|237.7|239.94|237.54|0
1648668460000|2022-03-30 19:27:40|239.77|237.37|239.94|237.54|239.94|237.54|239.6|237.2|0
1648668470000|2022-03-30 19:27:50|239.6|237.2|239.43|237.03|239.6|237.2|239.43|237.03|0
1648668480000|2022-03-30 19:28:00|239.6|237.2|239.26|236.86|239.77|237.37|239.26|236.86|0
1648668490000|2022-03-30 19:28:10|239.43|237.03|238.93|236.53|239.43|237.03|238.93|236.53|0
1648668500000|2022-03-30 19:28:20|238.76|236.36|239.43|237.03|239.43|237.03|238.76|236.36|0
1648668510000|2022-03-30 19:28:30|239.26|236.86|239.09|236.69|239.26|236.86|239.09|236.69|0
1648668520000|2022-03-30 19:28:40|238.93|236.53|238.76|236.36|238.93|236.53|238.76|236.36|0
1648668530000|2022-03-30 19:28:50|238.93|236.53|239.43|237.03|239.43|237.03|238.93|236.53|0
1648668540000|2022-03-30 19:29:00|239.77|237.37|240.27|237.87|240.27|237.87|239.77|237.37|0
1648668550000|2022-03-30 19:29:10|240.44|238.04|240.27|237.87|240.44|238.04|240.1|237.7|0
1648668560000|2022-03-30 19:29:20|240.1|237.7|240.44|238.04|240.61|238.21|240.1|237.7|0
1648668570000|2022-03-30 19:29:30|240.61|238.21|240.61|238.21|240.61|238.21|240.61|238.21|0
1648668580000|2022-03-30 19:29:40|240.1|237.7|240.1|237.7|240.1|237.7|240.1|237.7|0
1648668590000|2022-03-30 19:29:50|239.93|237.53|239.6|237.2|239.93|237.53|239.6|237.2|0
1648668600000|2022-03-30 19:30:00|239.43|237.03|240.44|238.04|240.44|238.04|239.43|237.03|0
1648668610000|2022-03-30 19:30:10|240.27|237.87|239.68|237.28|240.27|237.87|239.6|237.2|0
1648668620000|2022-03-30 19:30:20|239.77|237.37|239.93|237.53|239.93|237.53|239.77|237.37|0
1648668630000|2022-03-30 19:30:30|240.61|238.21|240.27|237.87|240.78|238.38|240.27|237.87|0
1648668640000|2022-03-30 19:30:40|240.19|237.79|239.09|236.69|240.19|237.79|239.09|236.69|0
1648668650000|2022-03-30 19:30:50|239.26|236.86|239.6|237.2|239.6|237.2|239.09|236.69|0
1648668660000|2022-03-30 19:31:00|239.43|237.03|239.09|236.69|239.6|237.2|239.09|236.69|0
1648668670000|2022-03-30 19:31:10|238.92|236.52|239.43|237.03|239.43|237.03|238.92|236.52|0
1648668680000|2022-03-30 19:31:20|239.26|236.86|239.09|236.69|239.26|236.86|239.09|236.69|0
1648668690000|2022-03-30 19:31:30|238.59|236.19|239.09|236.69|239.09|236.69|238.25|235.85|0
1648668700000|2022-03-30 19:31:40|239.26|236.86|238.76|236.36|239.26|236.86|238.59|236.19|0
1648668710000|2022-03-30 19:31:50|238.92|236.52|238.25|235.85|238.92|236.52|238.25|235.85|0
1648668720000|2022-03-30 19:32:00|237.92|235.52|238.25|235.85|238.25|235.85|237.92|235.52|0
1648668730000|2022-03-30 19:32:10|238.08|235.68|237.58|235.18|238.08|235.68|237.58|235.18|0
1648668740000|2022-03-30 19:32:20|237.41|235.01|237.08|234.68|237.41|235.01|236.91|234.51|0
1648668750000|2022-03-30 19:32:30|236.74|234.34|236.74|234.34|237.08|234.68|236.74|234.34|0
1648668760000|2022-03-30 19:32:40|236.58|234.18|236.58|234.18|236.58|234.18|236.58|234.18|0
1648668770000|2022-03-30 19:32:50|236.74|234.34|237.08|234.68|237.08|234.68|236.74|234.34|0
1648668780000|2022-03-30 19:33:00|236.91|234.51|237.75|235.35|237.75|235.35|236.91|234.51|0
1648668790000|2022-03-30 19:33:10|237.58|235.18|236.74|234.34|237.58|235.18|236.74|234.34|0
1648668800000|2022-03-30 19:33:20|236.41|234.01|236.41|234.01|236.41|234.01|236.24|233.84|0
1648668810000|2022-03-30 19:33:30|236.24|233.84|236.24|233.84|236.24|233.84|236.24|233.84|0
1648668820000|2022-03-30 19:33:40|236.41|234.01|236.41|234.01|236.58|234.18|236.41|234.01|0
1648668830000|2022-03-30 19:33:50|236.24|233.84|236.41|234.01|236.41|234.01|236.24|233.84|0
1648668840000|2022-03-30 19:34:00|236.24|233.84|236.08|233.68|236.24|233.84|236.08|233.68|0
1648668850000|2022-03-30 19:34:10|236.24|233.84|236.74|234.34|236.74|234.34|236.24|233.84|0
1648668860000|2022-03-30 19:34:20|236.91|234.51|236.91|234.51|236.91|234.51|236.74|234.34|0
1648668870000|2022-03-30 19:34:30|236.74|234.34|237.41|235.01|237.58|235.18|236.74|234.34|0
1648668880000|2022-03-30 19:34:40|237.25|234.85|237.58|235.18|237.58|235.18|237.25|234.85|0
1648668890000|2022-03-30 19:34:50|237.75|235.35|237.58|235.18|237.75|235.35|237.41|235.01|0
1648668900000|2022-03-30 19:35:00|237.75|235.35|236.58|234.18|237.75|235.35|236.58|234.18|0
1648668910000|2022-03-30 19:35:10|236.91|234.51|236.91|234.51|237.08|234.68|236.91|234.51|0
1648668920000|2022-03-30 19:35:20|236.74|234.34|236.74|234.34|236.91|234.51|236.74|234.34|0
1648668930000|2022-03-30 19:35:30|237.08|234.68|236.41|234.01|237.24|234.84|236.41|234.01|0
1648668940000|2022-03-30 19:35:40|236.24|233.84|236.58|234.18|236.58|234.18|236.24|233.84|0
1648668950000|2022-03-30 19:35:50|236.41|234.01|235.91|233.51|236.41|234.01|235.91|233.51|0
1648668960000|2022-03-30 19:36:00|235.74|233.34|236.07|233.67|236.07|233.67|235.74|233.34|0
1648668970000|2022-03-30 19:36:10|236.24|233.84|235.74|233.34|236.24|233.84|235.74|233.34|0
1648668980000|2022-03-30 19:36:20|235.57|233.17|235.74|233.34|235.74|233.34|235.41|233.01|0
1648668990000|2022-03-30 19:36:30|235.57|233.17|235.57|233.17|235.74|233.34|235.57|233.17|0
1648669000000|2022-03-30 19:36:40|235.41|233.01|235.57|233.17|235.57|233.17|235.41|233.01|0
1648669010000|2022-03-30 19:36:50|235.41|233.01|234.74|232.34|235.41|233.01|234.74|232.34|0
1648669020000|2022-03-30 19:37:00|235.07|232.67|235.07|232.67|235.07|232.67|234.74|232.34|0
1648669030000|2022-03-30 19:37:10|234.91|232.51|235.24|232.84|235.41|233.01|234.91|232.51|0
1648669040000|2022-03-30 19:37:20|235.07|232.67|235.24|232.84|235.24|232.84|234.99|232.59|0
1648669050000|2022-03-30 19:37:30|235.41|233.01|234.91|232.51|235.41|233.01|234.91|232.51|0
1648669060000|2022-03-30 19:37:40|235.07|232.67|234.91|232.51|235.07|232.67|234.91|232.51|0
1648669070000|2022-03-30 19:37:50|235.07|232.67|235.24|232.84|235.24|232.84|235.07|232.67|0
1648669080000|2022-03-30 19:38:00|235.95|233.55|236.62|234.22|236.62|234.22|235.95|233.55|0
1648669090000|2022-03-30 19:38:10|236.28|233.88|234.3|231.9|236.62|234.22|234.3|231.9|0
1648669100000|2022-03-30 19:38:20|234.46|232.06|235.13|232.73|235.13|232.73|234.46|232.06|0
1648669110000|2022-03-30 19:38:30|234.97|232.57|235.47|233.07|235.47|233.07|234.97|232.57|0
1648669120000|2022-03-30 19:38:40|235.64|233.24|236.14|233.74|236.14|233.74|235.47|233.07|0
1648669130000|2022-03-30 19:38:50|236.31|233.91|236.65|234.25|236.65|234.25|236.31|233.91|0
1648669140000|2022-03-30 19:39:00|236.82|234.42|236.82|234.42|236.82|234.42|236.48|234.08|0
1648669150000|2022-03-30 19:39:10|236.65|234.25|236.65|234.25|236.82|234.42|236.65|234.25|0
1648669160000|2022-03-30 19:39:20|236.48|234.08|236.65|234.25|236.65|234.25|236.48|234.08|0
1648669170000|2022-03-30 19:39:30|236.82|234.42|236.82|234.42|236.82|234.42|236.48|234.08|0
1648669180000|2022-03-30 19:39:40|236.99|234.59|237.15|234.75|237.32|234.92|236.99|234.59|0
1648669190000|2022-03-30 19:39:50|236.99|234.59|237.15|234.75|237.15|234.75|236.82|234.42|0
1648669200000|2022-03-30 19:40:00|236.99|234.59|237.15|234.75|237.15|234.75|236.65|234.25|0
1648669210000|2022-03-30 19:40:10|237.49|235.09|237.32|234.92|237.83|235.43|237.32|234.92|0
1648669220000|2022-03-30 19:40:20|237.15|234.75|238.34|235.94|238.34|235.94|237.15|234.75|0
1648669230000|2022-03-30 19:40:30|238.42|236.02|238.67|236.27|238.67|236.27|238.42|236.02|0
1648669240000|2022-03-30 19:40:40|238.51|236.11|238.17|235.77|238.51|236.11|238.17|235.77|0
1648669250000|2022-03-30 19:40:50|238.34|235.94|238.34|235.94|238.51|236.11|238.34|235.94|0
1648669260000|2022-03-30 19:41:00|238.51|236.11|238|235.6|238.51|236.11|237.83|235.43|0
1648669270000|2022-03-30 19:41:10|238.67|236.27|239.35|236.95|239.35|236.95|238.67|236.27|0
1648669280000|2022-03-30 19:41:20|239.18|236.78|239.18|236.78|239.18|236.78|239.01|236.61|0
1648669290000|2022-03-30 19:41:30|239.52|237.12|239.18|236.78|239.52|237.12|239.18|236.78|0
1648669300000|2022-03-30 19:41:40|239.35|236.95|239.01|236.61|239.35|236.95|239.01|236.61|0
1648669310000|2022-03-30 19:41:50|238.84|236.44|237.15|234.75|238.84|236.44|237.15|234.75|0
1648669320000|2022-03-30 19:42:00|236.14|233.74|235.97|233.57|236.65|234.25|235.97|233.57|0
1648669330000|2022-03-30 19:42:10|235.47|233.07|235.3|232.9|235.64|233.24|235.3|232.9|0
1648669340000|2022-03-30 19:42:20|234.96|232.56|234.8|232.4|235.13|232.73|234.8|232.4|0
1648669350000|2022-03-30 19:42:30|235.13|232.73|235.13|232.73|235.13|232.73|234.96|232.56|0
1648669360000|2022-03-30 19:42:40|235.22|232.82|235.13|232.73|235.47|233.07|234.96|232.56|0
1648669370000|2022-03-30 19:42:50|234.96|232.56|234.63|232.23|234.96|232.56|234.63|232.23|0
1648669380000|2022-03-30 19:43:00|235.64|233.24|234.8|232.4|235.64|233.24|234.8|232.4|0
1648669390000|2022-03-30 19:43:10|235.3|232.9|235.47|233.07|235.64|233.24|235.3|232.9|0
1648669400000|2022-03-30 19:43:20|235.22|232.82|234.96|232.56|235.22|232.82|234.96|232.56|0
1648669410000|2022-03-30 19:43:30|235.13|232.73|235.3|232.9|235.3|232.9|235.13|232.73|0
1648669420000|2022-03-30 19:43:40|235.47|233.07|235.8|233.4|235.97|233.57|235.47|233.07|0
1648669430000|2022-03-30 19:43:50|235.97|233.57|235.8|233.4|235.97|233.57|235.8|233.4|0
1648669440000|2022-03-30 19:44:00|235.97|233.57|236.31|233.91|236.31|233.91|235.97|233.57|0
1648669450000|2022-03-30 19:44:10|236.14|233.74|235.97|233.57|236.14|233.74|235.97|233.57|0
1648669460000|2022-03-30 19:44:20|236.14|233.74|236.14|233.74|236.14|233.74|235.97|233.57|0
1648669470000|2022-03-30 19:44:30|236.31|233.91|236.48|234.08|236.48|234.08|236.31|233.91|0
1648669480000|2022-03-30 19:44:40|236.65|234.25|236.98|234.58|236.98|234.58|236.48|234.08|0
1648669490000|2022-03-30 19:44:50|237.15|234.75|236.81|234.41|237.15|234.75|236.81|234.41|0
1648669500000|2022-03-30 19:45:00|236.65|234.25|236.14|233.74|236.65|234.25|236.14|233.74|0
1648669510000|2022-03-30 19:45:10|235.64|233.24|234.46|232.06|235.64|233.24|234.46|232.06|0
1648669520000|2022-03-30 19:45:20|233.62|231.22|233.96|231.56|233.96|231.56|233.46|231.06|0
1648669530000|2022-03-30 19:45:30|234.46|232.06|234.29|231.89|234.46|232.06|234.12|231.72|0
1648669540000|2022-03-30 19:45:40|234.12|231.72|234.63|232.23|234.63|232.23|234.12|231.72|0
1648669550000|2022-03-30 19:45:50|234.29|231.89|234.12|231.72|234.29|231.89|234.12|231.72|0
1648669560000|2022-03-30 19:46:00|234.29|231.89|234.12|231.72|234.63|232.23|234.12|231.72|0
1648669570000|2022-03-30 19:46:10|234.46|232.06|233.62|231.22|234.46|232.06|233.62|231.22|0
1648669580000|2022-03-30 19:46:20|232.95|230.55|232.62|230.22|232.95|230.55|232.45|230.05|0
1648669590000|2022-03-30 19:46:30|232.79|230.39|232.45|230.05|232.79|230.39|232.45|230.05|0
1648669600000|2022-03-30 19:46:40|233.12|230.72|232.95|230.55|233.12|230.72|232.79|230.39|0
1648669610000|2022-03-30 19:46:50|232.79|230.39|232.62|230.22|232.79|230.39|232.62|230.22|0
1648669620000|2022-03-30 19:47:00|232.87|230.47|232.45|230.05|232.87|230.47|232.45|230.05|0
1648669630000|2022-03-30 19:47:10|232.62|230.22|232.79|230.39|232.95|230.55|232.62|230.22|0
1648669640000|2022-03-30 19:47:20|232.62|230.22|231.62|229.22|232.62|230.22|231.62|229.22|0
1648669650000|2022-03-30 19:47:30|231.79|229.39|232.29|229.89|232.29|229.89|231.79|229.39|0
1648669660000|2022-03-30 19:47:40|231.95|229.55|231.79|229.39|231.95|229.55|231.79|229.39|0
1648669670000|2022-03-30 19:47:50|231.62|229.22|231.79|229.39|231.79|229.39|231.62|229.22|0
1648669680000|2022-03-30 19:48:00|231.12|228.72|230.95|228.55|231.12|228.72|230.79|228.39|0
1648669690000|2022-03-30 19:48:10|230.79|228.39|230.79|228.39|231.12|228.72|230.62|228.22|0
1648669700000|2022-03-30 19:48:20|231.12|228.72|231.78|229.38|231.78|229.38|231.12|228.72|0
1648669710000|2022-03-30 19:48:30|232.62|230.22|232.28|229.88|232.62|230.22|231.95|229.55|0
1648669720000|2022-03-30 19:48:40|232.12|229.72|231.62|229.22|232.12|229.72|231.45|229.05|0
1648669730000|2022-03-30 19:48:50|231.12|228.72|230.79|228.39|231.12|228.72|230.79|228.39|0
1648669740000|2022-03-30 19:49:00|230.45|228.05|230.79|228.39|230.95|228.55|230.45|228.05|0
1648669750000|2022-03-30 19:49:10|230.95|228.55|231.78|229.38|231.78|229.38|230.95|228.55|0
1648669760000|2022-03-30 19:49:20|231.95|229.55|232.62|230.22|232.62|230.22|231.95|229.55|0
1648669770000|2022-03-30 19:49:30|232.28|229.88|232.12|229.72|232.62|230.22|232.12|229.72|0
1648669780000|2022-03-30 19:49:40|231.95|229.55|231.95|229.55|232.12|229.72|231.95|229.55|0
1648669790000|2022-03-30 19:49:50|232.12|229.72|232.28|229.88|232.28|229.88|232.12|229.72|0
1648669800000|2022-03-30 19:50:00|232.78|230.38|234.96|232.56|234.96|232.56|232.78|230.38|0
1648669810000|2022-03-30 19:50:10|234.46|232.06|234.63|232.23|234.63|232.23|234.46|232.06|0
1648669820000|2022-03-30 19:50:20|235.3|232.9|235.97|233.57|236.31|233.91|235.3|232.9|0
1648669830000|2022-03-30 19:50:30|235.63|233.23|235.8|233.4|235.97|233.57|235.63|233.23|0
1648669840000|2022-03-30 19:50:40|235.46|233.06|236.14|233.74|236.14|233.74|235.3|232.9|0
1648669850000|2022-03-30 19:50:50|235.63|233.23|235.63|233.23|235.63|233.23|235.13|232.73|0
1648669860000|2022-03-30 19:51:00|235.46|233.06|235.8|233.4|235.8|233.4|235.46|233.06|0
1648669870000|2022-03-30 19:51:10|235.63|233.23|235.63|233.23|235.63|233.23|234.79|232.39|0
1648669880000|2022-03-30 19:51:20|235.8|233.4|235.97|233.57|235.97|233.57|235.8|233.4|0
1648669890000|2022-03-30 19:51:30|236.14|233.74|237.15|234.75|237.15|234.75|236.14|233.74|0
1648669900000|2022-03-30 19:51:40|237.49|235.09|237.49|235.09|237.49|235.09|236.81|234.41|0
1648669910000|2022-03-30 19:51:50|237.65|235.25|237.82|235.42|237.82|235.42|237.49|235.09|0
1648669920000|2022-03-30 19:52:00|237.99|235.59|237.49|235.09|237.99|235.59|237.49|235.09|0
1648669930000|2022-03-30 19:52:10|237.15|234.75|237.82|235.42|238.16|235.76|237.15|234.75|0
1648669940000|2022-03-30 19:52:20|237.99|235.59|237.82|235.42|237.99|235.59|237.82|235.42|0
1648669950000|2022-03-30 19:52:30|237.65|235.25|237.65|235.25|237.65|235.25|237.48|235.08|0
1648669960000|2022-03-30 19:52:40|237.48|235.08|236.64|234.24|237.48|235.08|236.64|234.24|0
1648669970000|2022-03-30 19:52:50|236.98|234.58|236.64|234.24|236.98|234.58|236.3|233.9|0
1648669980000|2022-03-30 19:53:00|236.98|234.58|237.48|235.08|237.48|235.08|236.47|234.07|0
1648669990000|2022-03-30 19:53:10|237.32|234.92|237.4|235|237.4|235|237.32|234.92|0
1648670000000|2022-03-30 19:53:20|237.48|235.08|237.32|234.92|237.65|235.25|237.32|234.92|0
1648670010000|2022-03-30 19:53:30|237.65|235.25|237.65|235.25|237.65|235.25|237.48|235.08|0
1648670020000|2022-03-30 19:53:40|237.82|235.42|237.15|234.75|237.82|235.42|236.73|234.33|0
1648670030000|2022-03-30 19:53:50|237.4|235|237.57|235.17|237.65|235.25|237.4|235|0
1648670040000|2022-03-30 19:54:00|237.15|234.75|237.15|234.75|237.15|234.75|236.81|234.41|0
1648670050000|2022-03-30 19:54:10|237.48|235.08|237.48|235.08|237.48|235.08|237.32|234.92|0
1648670060000|2022-03-30 19:54:20|237.15|234.75|237.82|235.42|237.82|235.42|236.98|234.58|0
1648670070000|2022-03-30 19:54:30|237.15|234.75|236.64|234.24|237.15|234.75|236.47|234.07|0
1648670080000|2022-03-30 19:54:40|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1648670090000|2022-03-30 19:54:50|236.81|234.41|237.31|234.91|237.31|234.91|236.64|234.24|0
1648670100000|2022-03-30 19:55:00|235.63|233.23|235.13|232.73|235.8|233.4|235.13|232.73|0
1648670110000|2022-03-30 19:55:10|234.96|232.56|233.28|230.88|234.96|232.56|233.28|230.88|0
1648670120000|2022-03-30 19:55:20|232.95|230.55|233.62|231.22|233.62|231.22|232.95|230.55|0
1648670130000|2022-03-30 19:55:30|233.12|230.72|233.12|230.72|233.62|231.22|233.12|230.72|0
1648670140000|2022-03-30 19:55:40|232.78|230.38|233.12|230.72|233.28|230.88|232.78|230.38|0
1648670150000|2022-03-30 19:55:50|232.78|230.38|233.78|231.38|234.12|231.72|232.78|230.38|0
1648670160000|2022-03-30 19:56:00|233.95|231.55|232.95|230.55|234.12|231.72|232.95|230.55|0
1648670170000|2022-03-30 19:56:10|233.28|230.88|233.12|230.72|233.28|230.88|232.95|230.55|0
1648670180000|2022-03-30 19:56:20|232.95|230.55|233.28|230.88|233.45|231.05|232.78|230.38|0
1648670190000|2022-03-30 19:56:30|233.12|230.72|232.61|230.21|233.12|230.72|232.61|230.21|0
1648670200000|2022-03-30 19:56:40|233.12|230.72|232.95|230.55|233.12|230.72|232.78|230.38|0
1648670210000|2022-03-30 19:56:50|232.78|230.38|232.95|230.55|232.95|230.55|232.78|230.38|0
1648670220000|2022-03-30 19:57:00|232.61|230.21|231.7|229.3|232.61|230.21|231.7|229.3|0
1648670230000|2022-03-30 19:57:10|231.28|228.88|231.53|229.13|232.28|229.88|231.28|228.88|0
1648670240000|2022-03-30 19:57:20|231.45|229.05|231.61|229.21|231.61|229.21|231.11|228.71|0
1648670250000|2022-03-30 19:57:30|231.53|229.13|231.78|229.38|231.78|229.38|231.28|228.88|0
1648670260000|2022-03-30 19:57:40|232.11|229.71|232.78|230.38|232.78|230.38|232.11|229.71|0
1648670270000|2022-03-30 19:57:50|232.61|230.21|231.78|229.38|232.61|230.21|231.78|229.38|0
1648670280000|2022-03-30 19:58:00|231.45|229.05|230.45|228.05|231.45|229.05|230.45|228.05|0
1648670290000|2022-03-30 19:58:10|230.12|227.72|230.28|227.88|230.45|228.05|230.12|227.72|0
1648670300000|2022-03-30 19:58:20|230.12|227.72|231.11|228.71|231.11|228.71|230.12|227.72|0
1648670310000|2022-03-30 19:58:30|231.28|228.88|231.53|229.13|231.53|229.13|231.28|228.88|0
1648670320000|2022-03-30 19:58:40|231.45|229.05|231.36|228.96|231.45|229.05|231.28|228.88|0
1648670330000|2022-03-30 19:58:50|230.86|228.46|230.7|228.3|230.86|228.46|230.37|227.97|0
1648670340000|2022-03-30 19:59:00|230.2|227.8|230.37|227.97|230.37|227.97|230.03|227.63|0
1648670350000|2022-03-30 19:59:10|230.2|227.8|229.2|226.8|230.2|227.8|229.2|226.8|0
1648670360000|2022-03-30 19:59:20|229.04|226.64|228.71|226.31|229.04|226.64|228.54|226.14|0
1648670370000|2022-03-30 19:59:30|229.04|226.64|230.03|227.63|230.03|227.63|229.04|226.64|0
1648670380000|2022-03-30 19:59:40|229.54|227.14|228.54|226.14|229.54|227.14|228.54|226.14|0
1648670390000|2022-03-30 19:59:50|227.72|225.32|226.81|224.41|227.88|225.48|226.81|224.41|0
1648670400000|2022-03-30 20:00:00|227.22|224.82|226.07|223.67|227.22|224.82|226.07|223.67|0
1648670410000|2022-03-30 20:00:10|225.74|223.34|225.57|223.17|225.74|223.34|225.41|223.01|0
1648670420000|2022-03-30 20:00:20|226.07|223.67|226.23|223.83|226.23|223.83|226.07|223.67|0
1648670430000|2022-03-30 20:00:30|226.4|224|226.89|224.49|226.89|224.49|226.4|224|0
1648670440000|2022-03-30 20:00:40|227.05|224.65|226.89|224.49|227.05|224.65|226.89|224.49|0
1648670450000|2022-03-30 20:00:50|226.56|224.16|226.23|223.83|226.56|224.16|226.23|223.83|0
1648670470000|2022-03-30 20:01:10|226.4|224|226.73|224.33|226.73|224.33|226.4|224|0
1648670480000|2022-03-30 20:01:20|227.05|224.65|227.22|224.82|227.22|224.82|227.05|224.65|0
1648670490000|2022-03-30 20:01:30|227.38|224.98|226.89|224.49|227.38|224.98|226.89|224.49|0
1648670500000|2022-03-30 20:01:40|227.22|224.82|227.22|224.82|227.38|224.98|227.22|224.82|0
1648670510000|2022-03-30 20:01:50|227.38|224.98|227.71|225.31|227.71|225.31|227.38|224.98|0
1648670520000|2022-03-30 20:02:00|227.55|225.15|227.71|225.31|227.71|225.31|227.55|225.15|0
1648670530000|2022-03-30 20:02:10|227.55|225.15|227.55|225.15|227.55|225.15|227.38|224.98|0
1648670540000|2022-03-30 20:02:20|227.38|224.98|227.38|224.98|227.38|224.98|227.38|224.98|0
1648670550000|2022-03-30 20:02:30|227.22|224.82|226.89|224.49|227.22|224.82|226.89|224.49|0
1648670560000|2022-03-30 20:02:40|226.72|224.32|226.72|224.32|226.72|224.32|226.72|224.32|0
1648670570000|2022-03-30 20:02:50|226.56|224.16|226.56|224.16|226.72|224.32|226.56|224.16|0
1648670580000|2022-03-30 20:03:00|226.39|223.99|226.56|224.16|226.56|224.16|226.39|223.99|0
1648670590000|2022-03-30 20:03:10|226.39|223.99|226.07|223.67|226.39|223.99|226.07|223.67|0
1648670600000|2022-03-30 20:03:20|225.9|223.5|225.74|223.34|225.9|223.5|225.74|223.34|0
1648670610000|2022-03-30 20:03:30|225.9|223.5|225.9|223.5|226.07|223.67|225.9|223.5|0
1648670620000|2022-03-30 20:03:40|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1648670630000|2022-03-30 20:03:50|225.74|223.34|225.9|223.5|225.9|223.5|225.74|223.34|0
1648670640000|2022-03-30 20:04:00|225.74|223.34|225.74|223.34|225.9|223.5|225.74|223.34|0
1648670650000|2022-03-30 20:04:10|225.57|223.17|225.57|223.17|225.74|223.34|225.57|223.17|0
1648670660000|2022-03-30 20:04:20|225.41|223.01|225.57|223.17|225.74|223.34|225.41|223.01|0
1648670670000|2022-03-30 20:04:30|225.66|223.26|225.41|223.01|225.66|223.26|225.41|223.01|0
1648670680000|2022-03-30 20:04:40|225.24|222.84|224.92|222.52|225.24|222.84|224.92|222.52|0
1648670690000|2022-03-30 20:04:50|225.08|222.68|224.92|222.52|225.08|222.68|224.92|222.52|0
1648670700000|2022-03-30 20:05:00|225.08|222.68|225.24|222.84|225.24|222.84|224.92|222.52|0
1648670710000|2022-03-30 20:05:10|225.33|222.93|225.41|223.01|225.41|223.01|225.33|222.93|0
1648670720000|2022-03-30 20:05:20|225.49|223.09|225.9|223.5|225.9|223.5|225.49|223.09|0
1648670730000|2022-03-30 20:05:30|225.74|223.34|225|222.6|225.74|223.34|225|222.6|0
1648670740000|2022-03-30 20:05:40|224.92|222.52|224.75|222.35|224.92|222.52|224.75|222.35|0
1648670770000|2022-03-30 20:06:10|224.91|222.51|224.75|222.35|224.91|222.51|224.75|222.35|0
1648670790000|2022-03-30 20:06:30|224.59|222.19|224.75|222.35|224.75|222.35|224.59|222.19|0
1648670800000|2022-03-30 20:06:40|224.91|222.51|224.75|222.35|224.91|222.51|224.75|222.35|0
1648670810000|2022-03-30 20:06:50|224.91|222.51|224.91|222.51|224.91|222.51|224.91|222.51|0
1648670820000|2022-03-30 20:07:00|225.08|222.68|225.08|222.68|225.08|222.68|225|222.6|0
1648670830000|2022-03-30 20:07:10|224.91|222.51|225.08|222.68|225.08|222.68|224.91|222.51|0
1648670840000|2022-03-30 20:07:20|224.91|222.51|224.91|222.51|225.08|222.68|224.91|222.51|0
1648670850000|2022-03-30 20:07:30|224.75|222.35|224.91|222.51|224.91|222.51|224.75|222.35|0
1648670860000|2022-03-30 20:07:40|225.08|222.68|225.08|222.68|225.08|222.68|225.08|222.68|0
1648670870000|2022-03-30 20:07:50|224.91|222.51|224.91|222.51|224.91|222.51|224.91|222.51|0
1648670880000|2022-03-30 20:08:00|225.08|222.68|225.08|222.68|225.08|222.68|225.08|222.68|0
1648670900000|2022-03-30 20:08:20|225.24|222.84|225.24|222.84|225.24|222.84|225.24|222.84|0
1648670910000|2022-03-30 20:08:30|225.08|222.68|224.75|222.35|225.08|222.68|224.75|222.35|0
1648670920000|2022-03-30 20:08:40|224.91|222.51|224.91|222.51|224.91|222.51|224.91|222.51|0
1648670930000|2022-03-30 20:08:50|225.24|222.84|225.24|222.84|225.24|222.84|225.24|222.84|0
1648670940000|2022-03-30 20:09:00|224.91|222.51|225.08|222.68|225.08|222.68|224.91|222.51|0
1648670950000|2022-03-30 20:09:10|225.24|222.84|225.24|222.84|225.24|222.84|225.08|222.68|0
1648670960000|2022-03-30 20:09:20|225.16|222.76|225.24|222.84|225.24|222.84|225.16|222.76|0
1648670970000|2022-03-30 20:09:30|225.08|222.68|225.24|222.84|225.24|222.84|225.08|222.68|0
1648670980000|2022-03-30 20:09:40|225.08|222.68|225.08|222.68|225.08|222.68|225.08|222.68|0
1648670990000|2022-03-30 20:09:50|225.24|222.84|225.24|222.84|225.24|222.84|225.24|222.84|0
1648671000000|2022-03-30 20:10:00|225.4|223|225.24|222.84|225.4|223|225.24|222.84|0
1648671010000|2022-03-30 20:10:10|225.4|223|225.49|223.09|225.49|223.09|225.4|223|0
1648671020000|2022-03-30 20:10:20|225.57|223.17|225.4|223|225.57|223.17|225.4|223|0
1648671030000|2022-03-30 20:10:30|225.24|222.84|225.08|222.68|225.24|222.84|225.08|222.68|0
1648671040000|2022-03-30 20:10:40|225.24|222.84|225.4|223|225.4|223|225.24|222.84|0
1648671050000|2022-03-30 20:10:50|225.08|222.68|224.91|222.51|225.08|222.68|224.91|222.51|0
1648671060000|2022-03-30 20:11:00|225.08|222.68|223.51|221.11|225.08|222.68|223.51|221.11|0
1648671080000|2022-03-30 20:11:20|223.34|220.94|223.34|220.94|223.34|220.94|223.34|220.94|0
1648671090000|2022-03-30 20:11:30|223.51|221.11|223.51|221.11|223.51|221.11|223.51|221.11|0
1648671110000|2022-03-30 20:11:50|223.34|220.94|223.34|220.94|223.34|220.94|223.34|220.94|0
1648671140000|2022-03-30 20:12:20|223.5|221.1|223.18|220.78|223.5|221.1|223.18|220.78|0
1648671150000|2022-03-30 20:12:30|223.34|220.94|223.34|220.94|223.34|220.94|223.34|220.94|0
1648671170000|2022-03-30 20:12:50|223.5|221.1|223.5|221.1|223.5|221.1|223.5|221.1|0
1648671180000|2022-03-30 20:13:00|223.67|221.27|223.67|221.27|223.67|221.27|223.67|221.27|0
1648671190000|2022-03-30 20:13:10|223.83|221.43|224|221.6|224|221.6|223.83|221.43|0
1648671200000|2022-03-30 20:13:20|223.83|221.43|223.83|221.43|223.83|221.43|223.83|221.43|0
1648671210000|2022-03-30 20:13:30|223.67|221.27|223.5|221.1|223.67|221.27|223.5|221.1|0
1648671230000|2022-03-30 20:13:50|223.34|220.94|223.18|220.78|223.34|220.94|223.18|220.78|0
1648671240000|2022-03-30 20:14:00|223.01|220.61|222.85|220.45|223.01|220.61|222.85|220.45|0
1648671250000|2022-03-30 20:14:10|223.01|220.61|223.17|220.77|223.17|220.77|223.01|220.61|0
1648671270000|2022-03-30 20:14:30|223.34|220.94|223.17|220.77|223.34|220.94|223.17|220.77|0
1648671280000|2022-03-30 20:14:40|223.01|220.61|223.17|220.77|223.17|220.77|223.01|220.61|0
1648671290000|2022-03-30 20:14:50|223.01|220.61|223.17|220.77|223.34|220.94|223.01|220.61|0
1648671310000|2022-03-30 20:15:10|223.37|220.57|223.54|220.74|223.54|220.74|223.37|220.57|0
1648671350000|2022-03-30 20:15:50|223.7|220.9|223.87|221.07|223.87|221.07|223.7|220.9|0
1648671360000|2022-03-30 20:16:00|224.2|221.4|224.36|221.56|224.36|221.56|224.03|221.23|0
1648671370000|2022-03-30 20:16:10|224.2|221.4|224.2|221.4|224.2|221.4|224.2|221.4|0
1648671390000|2022-03-30 20:16:30|224.12|221.32|224.2|221.4|224.2|221.4|224.12|221.32|0
1648671400000|2022-03-30 20:16:40|224.12|221.32|224.2|221.4|224.2|221.4|224.03|221.23|0
1648671410000|2022-03-30 20:16:50|224.03|221.23|224.2|221.4|224.2|221.4|224.03|221.23|0
1648671420000|2022-03-30 20:17:00|224.12|221.32|224.2|221.4|224.2|221.4|224.03|221.23|0
1648671430000|2022-03-30 20:17:10|224.03|221.23|224.03|221.23|224.03|221.23|224.03|221.23|0
1648671450000|2022-03-30 20:17:30|223.87|221.07|223.7|220.9|223.87|221.07|223.7|220.9|0
1648671460000|2022-03-30 20:17:40|224.03|221.23|224.2|221.4|224.2|221.4|224.03|221.23|0
1648671470000|2022-03-30 20:17:50|224.03|221.23|224.12|221.32|224.2|221.4|224.03|221.23|0
1648671480000|2022-03-30 20:18:00|224.2|221.4|223.87|221.07|224.2|221.4|223.87|221.07|0
1648671500000|2022-03-30 20:18:20|223.7|220.9|223.7|220.9|223.7|220.9|223.7|220.9|0
1648671520000|2022-03-30 20:18:40|223.87|221.07|224.2|221.4|224.2|221.4|223.87|221.07|0
1648671530000|2022-03-30 20:18:50|224.12|221.32|224.12|221.32|224.12|221.32|224.03|221.23|0
1648671540000|2022-03-30 20:19:00|224.03|221.23|224.2|221.4|224.2|221.4|224.03|221.23|0
1648671550000|2022-03-30 20:19:10|224.28|221.48|224.36|221.56|224.36|221.56|224.2|221.4|0
1648671590000|2022-03-30 20:19:50|224.19|221.39|224.19|221.39|224.19|221.39|224.19|221.39|0
1648671600000|2022-03-30 20:20:00|223.87|221.07|223.7|220.9|223.87|221.07|223.7|220.9|0
1648671610000|2022-03-30 20:20:10|223.87|221.07|223.87|221.07|223.87|221.07|223.87|221.07|0
1648671620000|2022-03-30 20:20:20|223.54|220.74|223.54|220.74|223.54|220.74|223.54|220.74|0
1648671630000|2022-03-30 20:20:30|223.7|220.9|223.37|220.57|223.7|220.9|223.37|220.57|0
1648671640000|2022-03-30 20:20:40|223.54|220.74|223.54|220.74|223.54|220.74|223.54|220.74|0
1648671650000|2022-03-30 20:20:50|223.86|221.06|223.86|221.06|223.86|221.06|223.86|221.06|0
1648671660000|2022-03-30 20:21:00|223.7|220.9|223.79|220.99|223.79|220.99|223.7|220.9|0
1648671670000|2022-03-30 20:21:10|223.7|220.9|223.7|220.9|223.7|220.9|223.7|220.9|0
1648671690000|2022-03-30 20:21:30|223.86|221.06|223.86|221.06|223.86|221.06|223.86|221.06|0
1648671710000|2022-03-30 20:21:50|223.79|220.99|223.79|220.99|223.79|220.99|223.79|220.99|0
1648671720000|2022-03-30 20:22:00|223.7|220.9|223.54|220.74|223.7|220.9|223.54|220.74|0
1648671740000|2022-03-30 20:22:20|223.46|220.66|223.46|220.66|223.46|220.66|223.46|220.66|0
1648671750000|2022-03-30 20:22:30|223.53|220.73|223.53|220.73|223.53|220.73|223.53|220.73|0
1648671760000|2022-03-30 20:22:40|223.7|220.9|223.62|220.82|223.7|220.9|223.62|220.82|0
1648671770000|2022-03-30 20:22:50|223.7|220.9|223.7|220.9|223.7|220.9|223.7|220.9|0
1648671790000|2022-03-30 20:23:10|223.53|220.73|223.53|220.73|223.53|220.73|223.53|220.73|0
1648671810000|2022-03-30 20:23:30|223.37|220.57|223.37|220.57|223.37|220.57|223.37|220.57|0
1648671830000|2022-03-30 20:23:50|223.53|220.73|223.53|220.73|223.53|220.73|223.53|220.73|0
1648671920000|2022-03-30 20:25:20|223.7|220.9|223.7|220.9|223.7|220.9|223.7|220.9|0
1648671930000|2022-03-30 20:25:30|223.53|220.73|223.53|220.73|223.53|220.73|223.53|220.73|0
1648671960000|2022-03-30 20:26:00|223.45|220.65|223.37|220.57|223.45|220.65|223.37|220.57|0
1648671980000|2022-03-30 20:26:20|223.2|220.4|223.2|220.4|223.2|220.4|223.2|220.4|0
1648671990000|2022-03-30 20:26:30|223.13|220.33|223.04|220.24|223.2|220.4|223.04|220.24|0
1648672020000|2022-03-30 20:27:00|223.37|220.57|223.45|220.65|223.45|220.65|223.37|220.57|0
1648672040000|2022-03-30 20:27:20|223.2|220.4|223.2|220.4|223.2|220.4|223.2|220.4|0
1648672250000|2022-03-30 20:30:50|223.04|220.24|223.04|220.24|223.04|220.24|223.04|220.24|0
1648672270000|2022-03-30 20:31:10|222.87|220.07|222.87|220.07|222.87|220.07|222.87|220.07|0
1648672350000|2022-03-30 20:32:30|222.79|219.99|222.87|220.07|222.87|220.07|222.79|219.99|0
1648672360000|2022-03-30 20:32:40|222.79|219.99|222.87|220.07|222.87|220.07|222.79|219.99|0
1648672380000|2022-03-30 20:33:00|222.71|219.91|222.87|220.07|222.87|220.07|222.71|219.91|0
1648672400000|2022-03-30 20:33:20|222.79|219.99|222.71|219.91|222.87|220.07|222.71|219.91|0
1648672410000|2022-03-30 20:33:30|222.87|220.07|222.87|220.07|222.87|220.07|222.87|220.07|0
1648672480000|2022-03-30 20:34:40|222.79|219.99|222.87|220.07|222.87|220.07|222.79|219.99|0
1648672490000|2022-03-30 20:34:50|223.04|220.24|223.04|220.24|223.04|220.24|223.04|220.24|0
1648672500000|2022-03-30 20:35:00|223.03|220.23|223.03|220.23|223.03|220.23|223.03|220.23|0
1648672510000|2022-03-30 20:35:10|222.96|220.16|223.03|220.23|223.03|220.23|222.96|220.16|0
1648672520000|2022-03-30 20:35:20|222.87|220.07|222.87|220.07|222.87|220.07|222.87|220.07|0
1648672550000|2022-03-30 20:35:50|222.96|220.16|222.96|220.16|222.96|220.16|222.96|220.16|0
1648672560000|2022-03-30 20:36:00|222.87|220.07|223.03|220.23|223.03|220.23|222.87|220.07|0
1648672590000|2022-03-30 20:36:30|222.87|220.07|222.87|220.07|222.87|220.07|222.87|220.07|0
1648672680000|2022-03-30 20:38:00|223.03|220.23|223.03|220.23|223.03|220.23|223.03|220.23|0
1648672710000|2022-03-30 20:38:30|222.95|220.15|222.87|220.07|222.95|220.15|222.87|220.07|0
1648672720000|2022-03-30 20:38:40|223.03|220.23|223.03|220.23|223.03|220.23|223.03|220.23|0
1648672740000|2022-03-30 20:39:00|222.95|220.15|223.03|220.23|223.03|220.23|222.95|220.15|0
1648672780000|2022-03-30 20:39:40|223.2|220.4|223.2|220.4|223.2|220.4|223.2|220.4|0
1648672790000|2022-03-30 20:39:50|223.12|220.32|223.03|220.23|223.12|220.32|223.03|220.23|0
1648672830000|2022-03-30 20:40:30|222.95|220.15|222.95|220.15|222.95|220.15|222.95|220.15|0
1648672840000|2022-03-30 20:40:40|222.87|220.07|222.95|220.15|222.95|220.15|222.87|220.07|0
1648672860000|2022-03-30 20:41:00|222.87|220.07|222.87|220.07|222.87|220.07|222.87|220.07|0
1648672900000|2022-03-30 20:41:40|222.37|219.57|222.54|219.74|222.54|219.74|222.37|219.57|0
1648672910000|2022-03-30 20:41:50|222.7|219.9|222.87|220.07|222.87|220.07|222.7|219.9|0
1648672920000|2022-03-30 20:42:00|222.79|219.99|222.7|219.9|222.79|219.99|222.7|219.9|0
1648672930000|2022-03-30 20:42:10|222.54|219.74|222.54|219.74|222.54|219.74|222.54|219.74|0
1648672940000|2022-03-30 20:42:20|222.3|219.5|222.3|219.5|222.3|219.5|222.3|219.5|0
1648672950000|2022-03-30 20:42:30|222.21|219.41|222.37|219.57|222.37|219.57|222.21|219.41|0
1648672960000|2022-03-30 20:42:40|222.46|219.66|222.54|219.74|222.54|219.74|222.46|219.66|0
1648672970000|2022-03-30 20:42:50|222.37|219.57|222.37|219.57|222.37|219.57|222.37|219.57|0
1648672990000|2022-03-30 20:43:10|222.21|219.41|222.21|219.41|222.21|219.41|222.21|219.41|0
1648673000000|2022-03-30 20:43:20|222.05|219.25|222.05|219.25|222.05|219.25|222.05|219.25|0
1648673010000|2022-03-30 20:43:30|221.88|219.08|222.05|219.25|222.05|219.25|221.88|219.08|0
1648673020000|2022-03-30 20:43:40|222.21|219.41|222.21|219.41|222.21|219.41|222.21|219.41|0
1648673030000|2022-03-30 20:43:50|222.13|219.33|222.21|219.41|222.21|219.41|222.13|219.33|0
1648673060000|2022-03-30 20:44:20|222.13|219.33|222.05|219.25|222.13|219.33|222.05|219.25|0
1648673070000|2022-03-30 20:44:30|221.88|219.08|221.88|219.08|221.88|219.08|221.88|219.08|0
1648673080000|2022-03-30 20:44:40|222.05|219.25|222.05|219.25|222.05|219.25|222.05|219.25|0
1648673090000|2022-03-30 20:44:50|221.88|219.08|221.88|219.08|221.88|219.08|221.88|219.08|0
1648673100000|2022-03-30 20:45:00|221.72|218.92|221.72|218.92|221.72|218.92|221.72|218.92|0
1648673110000|2022-03-30 20:45:10|221.39|218.59|221.55|218.75|221.55|218.75|221.39|218.59|0
1648673120000|2022-03-30 20:45:20|221.47|218.67|221.47|218.67|221.47|218.67|221.47|218.67|0
1648673130000|2022-03-30 20:45:30|221.39|218.59|221.39|218.59|221.47|218.67|221.39|218.59|0
1648673140000|2022-03-30 20:45:40|221.55|218.75|221.55|218.75|221.55|218.75|221.55|218.75|0
1648673150000|2022-03-30 20:45:50|221.47|218.67|221.55|218.75|221.55|218.75|221.47|218.67|0
1648673160000|2022-03-30 20:46:00|221.72|218.92|221.88|219.08|221.88|219.08|221.72|218.92|0
1648673170000|2022-03-30 20:46:10|221.72|218.92|221.72|218.92|221.72|218.92|221.72|218.92|0
1648673180000|2022-03-30 20:46:20|221.55|218.75|221.39|218.59|221.55|218.75|221.39|218.59|0
1648673190000|2022-03-30 20:46:30|221.55|218.75|221.72|218.92|221.72|218.92|221.55|218.75|0
1648673200000|2022-03-30 20:46:40|221.88|219.08|222.04|219.24|222.04|219.24|221.88|219.08|0
1648673210000|2022-03-30 20:46:50|221.97|219.17|221.88|219.08|222.04|219.24|221.88|219.08|0
1648673220000|2022-03-30 20:47:00|221.8|219|221.88|219.08|221.88|219.08|221.72|218.92|0
1648673230000|2022-03-30 20:47:10|221.97|219.17|222.04|219.24|222.04|219.24|221.97|219.17|0
1648673280000|2022-03-30 20:48:00|221.88|219.08|221.88|219.08|221.88|219.08|221.88|219.08|0
1648673290000|2022-03-30 20:48:10|221.72|218.92|221.72|218.92|221.72|218.92|221.72|218.92|0
1648673300000|2022-03-30 20:48:20|221.55|218.75|221.55|218.75|221.55|218.75|221.55|218.75|0
1648673310000|2022-03-30 20:48:30|221.88|219.08|221.8|219|221.88|219.08|221.72|218.92|0
1648673320000|2022-03-30 20:48:40|221.88|219.08|222.04|219.24|222.04|219.24|221.88|219.08|0
1648673330000|2022-03-30 20:48:50|222.21|219.41|222.37|219.57|222.37|219.57|222.21|219.41|0
1648673340000|2022-03-30 20:49:00|222.21|219.41|222.21|219.41|222.21|219.41|222.21|219.41|0
1648673360000|2022-03-30 20:49:20|222.13|219.33|222.21|219.41|222.21|219.41|222.13|219.33|0
1648673370000|2022-03-30 20:49:30|222.04|219.24|221.88|219.08|222.04|219.24|221.88|219.08|0
1648673380000|2022-03-30 20:49:40|221.71|218.91|221.55|218.75|221.71|218.91|221.55|218.75|0
1648673400000|2022-03-30 20:50:00|221.47|218.67|221.8|219|221.8|219|221.47|218.67|0
1648673410000|2022-03-30 20:50:10|221.88|219.08|221.88|219.08|221.88|219.08|221.88|219.08|0
1648673420000|2022-03-30 20:50:20|221.8|219|221.88|219.08|221.88|219.08|221.8|219|0
1648673430000|2022-03-30 20:50:30|222.04|219.24|221.88|219.08|222.04|219.24|221.88|219.08|0
1648673440000|2022-03-30 20:50:40|221.71|218.91|222.04|219.24|222.04|219.24|221.71|218.91|0
1648673460000|2022-03-30 20:51:00|222.21|219.41|222.21|219.41|222.21|219.41|222.21|219.41|0
1648673490000|2022-03-30 20:51:30|222.13|219.33|222.21|219.41|222.21|219.41|222.04|219.24|0
1648673500000|2022-03-30 20:51:40|222.13|219.33|222.13|219.33|222.13|219.33|222.13|219.33|0
1648673510000|2022-03-30 20:51:50|222.04|219.24|222.04|219.24|222.04|219.24|222.04|219.24|0
1648673530000|2022-03-30 20:52:10|221.96|219.16|222.04|219.24|222.04|219.24|221.96|219.16|0
1648673540000|2022-03-30 20:52:20|221.96|219.16|221.88|219.08|221.96|219.16|221.88|219.08|0
1648673550000|2022-03-30 20:52:30|222.04|219.24|222.04|219.24|222.04|219.24|221.96|219.16|0
1648673560000|2022-03-30 20:52:40|221.88|219.08|221.88|219.08|221.88|219.08|221.88|219.08|0
1648673570000|2022-03-30 20:52:50|221.71|218.91|222.04|219.24|222.04|219.24|221.71|218.91|0
1648673580000|2022-03-30 20:53:00|221.88|219.08|221.88|219.08|221.88|219.08|221.88|219.08|0
1648673600000|2022-03-30 20:53:20|221.8|219|221.88|219.08|221.88|219.08|221.8|219|0
1648673610000|2022-03-30 20:53:30|222.04|219.24|222.04|219.24|222.04|219.24|222.04|219.24|0
1648673630000|2022-03-30 20:53:50|221.88|219.08|221.88|219.08|221.88|219.08|221.88|219.08|0
1648673640000|2022-03-30 20:54:00|222.04|219.24|222.04|219.24|222.04|219.24|222.04|219.24|0
1648673680000|2022-03-30 20:54:40|221.88|219.08|222.04|219.24|222.04|219.24|221.88|219.08|0
1648673690000|2022-03-30 20:54:50|222.13|219.33|222.04|219.24|222.13|219.33|222.04|219.24|0
1648673700000|2022-03-30 20:55:00|222.2|219.4|222.53|219.73|222.53|219.73|222.2|219.4|0
1648673720000|2022-03-30 20:55:20|222.7|219.9|222.7|219.9|222.7|219.9|222.7|219.9|0
1648673730000|2022-03-30 20:55:30|222.53|219.73|222.53|219.73|222.53|219.73|222.53|219.73|0
1648673740000|2022-03-30 20:55:40|222.45|219.65|222.53|219.73|222.53|219.73|222.37|219.57|0
1648673760000|2022-03-30 20:56:00|222.62|219.82|222.53|219.73|222.62|219.82|222.53|219.73|0
1648673770000|2022-03-30 20:56:10|222.7|219.9|222.7|219.9|222.7|219.9|222.7|219.9|0
1648673790000|2022-03-30 20:56:30|222.69|219.89|222.69|219.89|222.69|219.89|222.69|219.89|0
1648673800000|2022-03-30 20:56:40|222.45|219.65|222.53|219.73|222.53|219.73|222.45|219.65|0
1648673820000|2022-03-30 20:57:00|222.62|219.82|222.62|219.82|222.62|219.82|222.62|219.82|0
1648673830000|2022-03-30 20:57:10|222.69|219.89|222.45|219.65|222.69|219.89|222.45|219.65|0
1648673840000|2022-03-30 20:57:20|222.37|219.57|222.37|219.57|222.37|219.57|222.37|219.57|0
1648673860000|2022-03-30 20:57:40|222.53|219.73|222.53|219.73|222.53|219.73|222.53|219.73|0
1648673880000|2022-03-30 20:58:00|222.62|219.82|222.62|219.82|222.62|219.82|222.62|219.82|0
1648673900000|2022-03-30 20:58:20|222.69|219.89|222.69|219.89|222.69|219.89|222.69|219.89|0
1648673910000|2022-03-30 20:58:30|222.53|219.73|222.62|219.82|222.62|219.82|222.53|219.73|0
1648673920000|2022-03-30 20:58:40|222.53|219.73|222.69|219.89|222.69|219.89|222.53|219.73|0
1648673930000|2022-03-30 20:58:50|222.61|219.81|222.69|219.89|222.69|219.89|222.61|219.81|0
1648673990000|2022-03-30 20:59:50|222.61|219.81|222.94|220.14|222.94|220.14|222.61|219.81|0
1648674000000|2022-03-30 21:00:00|222.53|219.73|222.79|219.99|222.79|219.99|222.53|219.73|0
1648674010000|2022-03-30 21:00:10|222.65|219.85|222.65|219.85|222.65|219.85|222.65|219.85|0
1648674020000|2022-03-30 21:00:20|222.69|219.89|222.69|219.89|222.69|219.89|222.69|219.89|0
1648674050000|2022-03-30 21:00:50|222.72|219.92|222.72|219.92|222.72|219.92|222.72|219.92|0
1648674060000|2022-03-30 21:01:00|222.76|219.96|222.76|219.96|222.76|219.96|222.76|219.96|0
1648674080000|2022-03-30 21:01:20|222.79|219.99|222.84|220.04|222.84|220.04|222.76|219.96|0
1648674090000|2022-03-30 21:01:30|222.76|219.96|222.76|219.96|222.86|220.06|222.76|219.96|0
1648674110000|2022-03-30 21:01:50|222.79|219.99|222.79|219.99|222.79|219.99|222.79|219.99|0
1648674130000|2022-03-30 21:02:10|222.82|220.02|222.72|219.92|222.82|220.02|222.72|219.92|0
1648674140000|2022-03-30 21:02:20|222.82|220.02|222.84|220.04|222.84|220.04|222.82|220.02|0
1648674150000|2022-03-30 21:02:30|222.97|220.17|223|220.2|223|220.2|222.97|220.17|0
1648674160000|2022-03-30 21:02:40|223.07|220.27|222.97|220.17|223.07|220.27|222.97|220.17|0
1648674190000|2022-03-30 21:03:10|222.86|220.06|222.88|220.08|222.88|220.08|222.86|220.06|0
1648674240000|2022-03-30 21:04:00|222.9|220.1|222.9|220.1|222.9|220.1|222.9|220.1|0
1648674250000|2022-03-30 21:04:10|222.93|220.13|222.93|220.13|222.93|220.13|222.93|220.13|0
1648674290000|2022-03-30 21:04:50|222.95|220.15|222.95|220.15|222.95|220.15|222.95|220.15|0
1648674300000|2022-03-30 21:05:00|222.97|220.17|222.97|220.17|222.97|220.17|222.97|220.17|0
1648674320000|2022-03-30 21:05:20|222.9|220.1|222.9|220.1|222.9|220.1|222.9|220.1|0
1648674330000|2022-03-30 21:05:30|223|220.2|223|220.2|223|220.2|223|220.2|0
1648674430000|2022-03-30 21:07:10|222.97|220.17|222.97|220.17|222.97|220.17|222.97|220.17|0
1648674530000|2022-03-30 21:08:50|222.95|220.15|222.95|220.15|222.95|220.15|222.95|220.15|0
1648674610000|2022-03-30 21:10:10|223|220.2|223|220.2|223|220.2|223|220.2|0
1648674660000|2022-03-30 21:11:00|222.92|220.12|223|220.2|223|220.2|222.92|220.12|0
1648674760000|2022-03-30 21:12:40|222.99|220.19|222.99|220.19|222.99|220.19|222.99|220.19|0
1648674850000|2022-03-30 21:14:10|223.07|220.27|223.07|220.27|223.07|220.27|223.07|220.27|0
1648674900000|2022-03-30 21:15:00|223.09|220.29|223.09|220.29|223.09|220.29|223.09|220.29|0
1648674990000|2022-03-30 21:16:30|223.11|220.31|223.11|220.31|223.11|220.31|223.11|220.31|0
1648675150000|2022-03-30 21:19:10|223.14|220.34|223.14|220.34|223.14|220.34|223.14|220.34|0
1648684800000|2022-03-31 00:00:00|224.57|221.77|224.57|221.77|224.57|221.77|224.57|221.77|0
1648684830000|2022-03-31 00:00:30|224.74|221.94|224.41|221.61|224.74|221.94|224.41|221.61|0
1648684850000|2022-03-31 00:00:50|224.57|221.77|224.74|221.94|224.74|221.94|224.57|221.77|0
1648684860000|2022-03-31 00:01:00|224.41|221.61|224.41|221.61|224.41|221.61|224.41|221.61|0
1648684890000|2022-03-31 00:01:30|224.57|221.77|224.57|221.77|224.57|221.77|224.57|221.77|0
1648684900000|2022-03-31 00:01:40|224.41|221.61|224.41|221.61|224.41|221.61|224.41|221.61|0
1648684910000|2022-03-31 00:01:50|224.57|221.77|224.74|221.94|224.74|221.94|224.41|221.61|0
1648684920000|2022-03-31 00:02:00|224.57|221.77|224.57|221.77|224.57|221.77|224.41|221.61|0
1648684930000|2022-03-31 00:02:10|224.74|221.94|224.57|221.77|224.74|221.94|224.57|221.77|0
1648684940000|2022-03-31 00:02:20|224.74|221.94|224.74|221.94|224.74|221.94|224.74|221.94|0
1648684950000|2022-03-31 00:02:30|224.57|221.77|224.74|221.94|224.74|221.94|224.57|221.77|0
1648684960000|2022-03-31 00:02:40|225.07|222.27|224.74|221.94|225.07|222.27|224.74|221.94|0
1648684970000|2022-03-31 00:02:50|224.57|221.77|224.4|221.6|224.57|221.77|224.4|221.6|0
1648685000000|2022-03-31 00:03:20|224.57|221.77|224.57|221.77|224.57|221.77|224.57|221.77|0
1648685010000|2022-03-31 00:03:30|224.4|221.6|224.4|221.6|224.57|221.77|224.4|221.6|0
1648685020000|2022-03-31 00:03:40|224.49|221.69|224.57|221.77|224.57|221.77|224.49|221.69|0
1648685030000|2022-03-31 00:03:50|224.73|221.93|224.73|221.93|224.73|221.93|224.73|221.93|0
1648685050000|2022-03-31 00:04:10|224.57|221.77|224.57|221.77|224.57|221.77|224.57|221.77|0
1648685070000|2022-03-31 00:04:30|224.73|221.93|224.73|221.93|224.73|221.93|224.73|221.93|0
1648685080000|2022-03-31 00:04:40|224.9|222.1|224.9|222.1|224.9|222.1|224.9|222.1|0
1648685090000|2022-03-31 00:04:50|224.99|222.19|225.06|222.26|225.06|222.26|224.9|222.1|0
1648685100000|2022-03-31 00:05:00|224.9|222.1|225.06|222.26|225.06|222.26|224.9|222.1|0
1648685140000|2022-03-31 00:05:40|224.9|222.1|224.9|222.1|224.9|222.1|224.9|222.1|0
1648685150000|2022-03-31 00:05:50|225.06|222.26|225.06|222.26|225.06|222.26|225.06|222.26|0
1648685160000|2022-03-31 00:06:00|224.9|222.1|224.9|222.1|224.9|222.1|224.9|222.1|0
1648685200000|2022-03-31 00:06:40|225.06|222.26|225.06|222.26|225.06|222.26|225.06|222.26|0
1648685210000|2022-03-31 00:06:50|224.9|222.1|224.9|222.1|224.9|222.1|224.9|222.1|0
1648685220000|2022-03-31 00:07:00|224.73|221.93|224.73|221.93|224.73|221.93|224.73|221.93|0
1648685270000|2022-03-31 00:07:50|224.57|221.77|224.57|221.77|224.57|221.77|224.57|221.77|0
1648685280000|2022-03-31 00:08:00|224.73|221.93|224.73|221.93|224.73|221.93|224.73|221.93|0
1648685290000|2022-03-31 00:08:10|224.57|221.77|224.57|221.77|224.57|221.77|224.57|221.77|0
1648685300000|2022-03-31 00:08:20|224.73|221.93|224.73|221.93|224.73|221.93|224.73|221.93|0
1648685330000|2022-03-31 00:08:50|224.9|222.1|224.9|222.1|224.9|222.1|224.9|222.1|0
1648685340000|2022-03-31 00:09:00|224.73|221.93|224.73|221.93|224.73|221.93|224.73|221.93|0
1648685370000|2022-03-31 00:09:30|224.57|221.77|224.57|221.77|224.57|221.77|224.57|221.77|0
1648685380000|2022-03-31 00:09:40|224.65|221.85|224.57|221.77|224.65|221.85|224.57|221.77|0
1648685420000|2022-03-31 00:10:20|224.73|221.93|224.73|221.93|224.73|221.93|224.73|221.93|0
1648685430000|2022-03-31 00:10:30|224.57|221.77|224.57|221.77|224.57|221.77|224.57|221.77|0
1648685440000|2022-03-31 00:10:40|224.73|221.93|224.73|221.93|224.73|221.93|224.73|221.93|0
1648685450000|2022-03-31 00:10:50|224.57|221.77|224.57|221.77|224.57|221.77|224.57|221.77|0
1648685460000|2022-03-31 00:11:00|224.73|221.93|224.9|222.1|224.9|222.1|224.73|221.93|0
1648685470000|2022-03-31 00:11:10|225.06|222.26|225.06|222.26|225.06|222.26|225.06|222.26|0
1648685480000|2022-03-31 00:11:20|224.9|222.1|224.9|222.1|224.9|222.1|224.9|222.1|0
1648685490000|2022-03-31 00:11:30|224.73|221.93|224.9|222.1|224.9|222.1|224.73|221.93|0
1648685500000|2022-03-31 00:11:40|224.73|221.93|224.73|221.93|224.73|221.93|224.73|221.93|0
1648685520000|2022-03-31 00:12:00|224.57|221.77|224.57|221.77|224.57|221.77|224.57|221.77|0
1648685530000|2022-03-31 00:12:10|224.56|221.76|224.56|221.76|224.56|221.76|224.56|221.76|0
1648685540000|2022-03-31 00:12:20|223.91|221.11|223.91|221.11|223.91|221.11|223.91|221.11|0
1648685550000|2022-03-31 00:12:30|223.58|220.78|223.08|220.28|223.58|220.78|223.08|220.28|0
1648685560000|2022-03-31 00:12:40|223|220.2|222.59|219.79|223|220.2|222.59|219.79|0
1648685570000|2022-03-31 00:12:50|221.77|218.97|221.61|218.81|222.1|219.3|221.61|218.81|0
1648685580000|2022-03-31 00:13:00|221.44|218.64|221.11|218.31|221.44|218.64|221.11|218.31|0
1648685590000|2022-03-31 00:13:10|220.62|217.82|220.62|217.82|220.95|218.15|220.62|217.82|0
1648685600000|2022-03-31 00:13:20|220.46|217.66|220.46|217.66|220.46|217.66|220.3|217.5|0
1648685610000|2022-03-31 00:13:30|220.95|218.15|219.97|217.17|220.95|218.15|219.97|217.17|0
1648685620000|2022-03-31 00:13:40|220.3|217.5|220.46|217.66|220.46|217.66|220.22|217.42|0
1648685630000|2022-03-31 00:13:50|220.62|217.82|220.79|217.99|220.79|217.99|220.62|217.82|0
1648685640000|2022-03-31 00:14:00|220.95|218.15|220.79|217.99|220.95|218.15|220.62|217.82|0
1648685650000|2022-03-31 00:14:10|221.77|218.97|221.6|218.8|221.93|219.13|221.6|218.8|0
1648685660000|2022-03-31 00:14:20|221.28|218.48|221.11|218.31|221.28|218.48|221.11|218.31|0
1648685670000|2022-03-31 00:14:30|220.95|218.15|221.28|218.48|221.28|218.48|220.95|218.15|0
1648685680000|2022-03-31 00:14:40|221.11|218.31|221.28|218.48|221.44|218.64|221.11|218.31|0
1648685690000|2022-03-31 00:14:50|221.11|218.31|221.28|218.48|221.28|218.48|221.11|218.31|0
1648685700000|2022-03-31 00:15:00|221.11|218.31|221.28|218.48|221.28|218.48|220.95|218.15|0
1648685710000|2022-03-31 00:15:10|221.44|218.64|221.44|218.64|221.44|218.64|221.36|218.56|0
1648685720000|2022-03-31 00:15:20|221.28|218.48|221.28|218.48|221.28|218.48|221.28|218.48|0
1648685730000|2022-03-31 00:15:30|221.03|218.23|221.28|218.48|221.28|218.48|220.95|218.15|0
1648685740000|2022-03-31 00:15:40|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1648685750000|2022-03-31 00:15:50|221.03|218.23|221.11|218.31|221.11|218.31|220.95|218.15|0
1648685760000|2022-03-31 00:16:00|221.28|218.48|221.6|218.8|221.69|218.89|221.28|218.48|0
1648685770000|2022-03-31 00:16:10|221.77|218.97|221.77|218.97|221.77|218.97|221.77|218.97|0
1648685780000|2022-03-31 00:16:20|221.93|219.13|221.6|218.8|221.93|219.13|221.6|218.8|0
1648685790000|2022-03-31 00:16:30|221.44|218.64|221.03|218.23|221.44|218.64|220.87|218.07|0
1648685800000|2022-03-31 00:16:40|220.95|218.15|221.2|218.4|221.28|218.48|220.95|218.15|0
1648685810000|2022-03-31 00:16:50|221.11|218.31|220.95|218.15|221.11|218.31|220.95|218.15|0
1648685820000|2022-03-31 00:17:00|220.79|217.99|220.95|218.15|220.95|218.15|220.78|217.98|0
1648685830000|2022-03-31 00:17:10|221.11|218.31|220.95|218.15|221.11|218.31|220.95|218.15|0
1648685840000|2022-03-31 00:17:20|221.11|218.31|220.95|218.15|221.11|218.31|220.95|218.15|0
1648685850000|2022-03-31 00:17:30|221.11|218.31|220.78|217.98|221.11|218.31|220.78|217.98|0
1648685860000|2022-03-31 00:17:40|220.95|218.15|220.95|218.15|220.95|218.15|220.95|218.15|0
1648685870000|2022-03-31 00:17:50|221.03|218.23|220.87|218.07|221.03|218.23|220.87|218.07|0
1648685880000|2022-03-31 00:18:00|220.95|218.15|221.36|218.56|221.36|218.56|220.95|218.15|0
1648685890000|2022-03-31 00:18:10|221.28|218.48|221.2|218.4|221.28|218.48|221.11|218.31|0
1648685900000|2022-03-31 00:18:20|221.27|218.47|221.27|218.47|221.27|218.47|221.2|218.4|0
1648685910000|2022-03-31 00:18:30|221.77|218.97|221.77|218.97|221.93|219.13|221.77|218.97|0
1648685920000|2022-03-31 00:18:40|222.09|219.29|222.91|220.11|222.91|220.11|222.09|219.29|0
1648685930000|2022-03-31 00:18:50|222.75|219.95|222.59|219.79|222.75|219.95|222.59|219.79|0
1648685940000|2022-03-31 00:19:00|222.34|219.54|222.26|219.46|222.34|219.54|222.09|219.29|0
1648685950000|2022-03-31 00:19:10|222.42|219.62|222.09|219.29|222.51|219.71|222.09|219.29|0
1648685960000|2022-03-31 00:19:20|221.93|219.13|221.93|219.13|221.93|219.13|221.93|219.13|0
1648685970000|2022-03-31 00:19:30|221.85|219.05|221.77|218.97|221.93|219.13|221.69|218.89|0
1648685980000|2022-03-31 00:19:40|221.6|218.8|221.6|218.8|221.6|218.8|221.6|218.8|0
1648685990000|2022-03-31 00:19:50|221.52|218.72|221.6|218.8|221.6|218.8|221.52|218.72|0
1648686000000|2022-03-31 00:20:00|221.52|218.72|221.52|218.72|221.52|218.72|221.52|218.72|0
1648686010000|2022-03-31 00:20:10|221.27|218.47|220.78|217.98|221.27|218.47|220.78|217.98|0
1648686020000|2022-03-31 00:20:20|220.62|217.82|220.62|217.82|220.62|217.82|220.46|217.66|0
1648686030000|2022-03-31 00:20:30|220.46|217.66|220.38|217.58|220.46|217.66|220.29|217.49|0
1648686040000|2022-03-31 00:20:40|220.46|217.66|220.62|217.82|220.62|217.82|220.46|217.66|0
1648686050000|2022-03-31 00:20:50|220.46|217.66|220.78|217.98|220.78|217.98|220.46|217.66|0
1648686060000|2022-03-31 00:21:00|220.95|218.15|220.78|217.98|220.95|218.15|220.78|217.98|0
1648686070000|2022-03-31 00:21:10|220.87|218.07|220.78|217.98|220.95|218.15|220.78|217.98|0
1648686080000|2022-03-31 00:21:20|221.27|218.47|221.11|218.31|221.27|218.47|221.11|218.31|0
1648686090000|2022-03-31 00:21:30|220.95|218.15|220.78|217.98|220.95|218.15|220.78|217.98|0
1648686100000|2022-03-31 00:21:40|220.95|218.15|220.46|217.66|220.95|218.15|220.46|217.66|0
1648686110000|2022-03-31 00:21:50|220.29|217.49|220.29|217.49|220.29|217.49|220.29|217.49|0
1648686120000|2022-03-31 00:22:00|220.46|217.66|220.62|217.82|220.62|217.82|220.46|217.66|0
1648686130000|2022-03-31 00:22:10|220.78|217.98|220.78|217.98|220.78|217.98|220.62|217.82|0
1648686140000|2022-03-31 00:22:20|220.87|218.07|220.87|218.07|220.87|218.07|220.87|218.07|0
1648686150000|2022-03-31 00:22:30|220.95|218.15|221.76|218.96|221.76|218.96|220.95|218.15|0
1648686160000|2022-03-31 00:22:40|221.6|218.8|221.6|218.8|221.6|218.8|221.6|218.8|0
1648686170000|2022-03-31 00:22:50|221.36|218.56|221.27|218.47|221.36|218.56|221.27|218.47|0
1648686180000|2022-03-31 00:23:00|221.6|218.8|221.76|218.96|221.76|218.96|221.6|218.8|0
1648686190000|2022-03-31 00:23:10|221.68|218.88|221.93|219.13|221.93|219.13|221.68|218.88|0
1648686200000|2022-03-31 00:23:20|221.76|218.96|221.6|218.8|221.76|218.96|221.6|218.8|0
1648686210000|2022-03-31 00:23:30|221.52|218.72|221.6|218.8|221.6|218.8|221.52|218.72|0
1648686220000|2022-03-31 00:23:40|221.44|218.64|221.44|218.64|221.52|218.72|221.44|218.64|0
1648686240000|2022-03-31 00:24:00|221.6|218.8|221.44|218.64|221.6|218.8|221.44|218.64|0
1648686250000|2022-03-31 00:24:10|221.6|218.8|221.44|218.64|221.6|218.8|221.44|218.64|0
1648686260000|2022-03-31 00:24:20|221.6|218.8|221.6|218.8|221.6|218.8|221.6|218.8|0
1648686270000|2022-03-31 00:24:30|221.76|218.96|221.76|218.96|221.76|218.96|221.76|218.96|0
1648686280000|2022-03-31 00:24:40|221.6|218.8|221.93|219.13|221.93|219.13|221.6|218.8|0
1648686290000|2022-03-31 00:24:50|221.76|218.96|221.76|218.96|221.76|218.96|221.76|218.96|0
1648686300000|2022-03-31 00:25:00|221.93|219.13|221.85|219.05|221.93|219.13|221.76|218.96|0
1648686310000|2022-03-31 00:25:10|221.76|218.96|221.76|218.96|221.76|218.96|221.76|218.96|0
1648686320000|2022-03-31 00:25:20|221.93|219.13|221.93|219.13|221.93|219.13|221.93|219.13|0
1648686330000|2022-03-31 00:25:30|222.09|219.29|222.09|219.29|222.09|219.29|221.93|219.13|0
1648686340000|2022-03-31 00:25:40|221.85|219.05|221.76|218.96|221.85|219.05|221.76|218.96|0
1648686350000|2022-03-31 00:25:50|221.68|218.88|221.52|218.72|221.68|218.88|221.52|218.72|0
1648686360000|2022-03-31 00:26:00|221.6|218.8|221.43|218.63|221.6|218.8|221.43|218.63|0
1648686380000|2022-03-31 00:26:20|221.36|218.56|221.43|218.63|221.43|218.63|221.36|218.56|0
1648686390000|2022-03-31 00:26:30|221.27|218.47|221.27|218.47|221.27|218.47|220.94|218.14|0
1648686400000|2022-03-31 00:26:40|221.43|218.63|221.43|218.63|221.43|218.63|221.43|218.63|0
1648686420000|2022-03-31 00:27:00|221.68|218.88|221.6|218.8|221.68|218.88|221.6|218.8|0
1648686440000|2022-03-31 00:27:20|221.76|218.96|221.76|218.96|222.09|219.29|221.76|218.96|0
1648686450000|2022-03-31 00:27:30|221.6|218.8|221.6|218.8|221.6|218.8|221.6|218.8|0
1648686480000|2022-03-31 00:28:00|221.43|218.63|221.6|218.8|221.6|218.8|221.43|218.63|0
1648686490000|2022-03-31 00:28:10|221.76|218.96|221.92|219.12|221.92|219.12|221.76|218.96|0
1648686500000|2022-03-31 00:28:20|221.76|218.96|221.76|218.96|221.76|218.96|221.76|218.96|0
1648686510000|2022-03-31 00:28:30|221.6|218.8|221.52|218.72|221.76|218.96|221.52|218.72|0
1648686520000|2022-03-31 00:28:40|221.43|218.63|221.43|218.63|221.43|218.63|221.43|218.63|0
1648686530000|2022-03-31 00:28:50|221.27|218.47|221.11|218.31|221.27|218.47|221.11|218.31|0
1648686550000|2022-03-31 00:29:10|220.94|218.14|220.78|217.98|221.03|218.23|220.78|217.98|0
1648686560000|2022-03-31 00:29:20|220.94|218.14|220.94|218.14|220.94|218.14|220.94|218.14|0
1648686570000|2022-03-31 00:29:30|221.11|218.31|220.94|218.14|221.11|218.31|220.94|218.14|0
1648686580000|2022-03-31 00:29:40|220.78|217.98|220.78|217.98|220.78|217.98|220.78|217.98|0
1648686590000|2022-03-31 00:29:50|220.94|218.14|220.94|218.14|220.94|218.14|220.94|218.14|0
1648686600000|2022-03-31 00:30:00|221.1|218.3|220.94|218.14|221.1|218.3|220.94|218.14|0
1648686610000|2022-03-31 00:30:10|220.86|218.06|220.78|217.98|220.86|218.06|220.78|217.98|0
1648686620000|2022-03-31 00:30:20|220.94|218.14|220.78|217.98|220.94|218.14|220.78|217.98|0
1648686630000|2022-03-31 00:30:30|220.61|217.81|220.61|217.81|220.61|217.81|220.45|217.65|0
1648686640000|2022-03-31 00:30:40|220.78|217.98|220.78|217.98|220.78|217.98|220.78|217.98|0
1648686650000|2022-03-31 00:30:50|220.61|217.81|220.61|217.81|220.61|217.81|220.61|217.81|0
1648686660000|2022-03-31 00:31:00|220.45|217.65|220.29|217.49|220.45|217.65|220.29|217.49|0
1648686670000|2022-03-31 00:31:10|220.45|217.65|220.29|217.49|220.45|217.65|220.29|217.49|0
1648686680000|2022-03-31 00:31:20|219.63|216.83|219.96|217.16|219.96|217.16|219.63|216.83|0
1648686690000|2022-03-31 00:31:30|219.8|217|218.66|215.86|219.8|217|218.66|215.86|0
1648686700000|2022-03-31 00:31:40|218.5|215.7|218.5|215.7|218.5|215.7|218.33|215.53|0
1648686710000|2022-03-31 00:31:50|218.33|215.53|218.5|215.7|218.5|215.7|218.17|215.37|0
1648686720000|2022-03-31 00:32:00|218.33|215.53|218.66|215.86|218.66|215.86|218.33|215.53|0
1648686730000|2022-03-31 00:32:10|219.31|216.51|219.47|216.67|219.47|216.67|219.31|216.51|0
1648686740000|2022-03-31 00:32:20|219.31|216.51|219.47|216.67|219.47|216.67|219.31|216.51|0
1648686750000|2022-03-31 00:32:30|219.63|216.83|219.47|216.67|219.63|216.83|219.47|216.67|0
1648686760000|2022-03-31 00:32:40|219.31|216.51|219.47|216.67|219.47|216.67|219.15|216.35|0
1648686770000|2022-03-31 00:32:50|219.39|216.59|219.47|216.67|219.47|216.67|219.39|216.59|0
1648686790000|2022-03-31 00:33:10|219.31|216.51|219.31|216.51|219.31|216.51|219.31|216.51|0
1648686800000|2022-03-31 00:33:20|219.47|216.67|219.31|216.51|219.47|216.67|219.31|216.51|0
1648686810000|2022-03-31 00:33:30|219.47|216.67|219.31|216.51|219.56|216.76|219.31|216.51|0
1648686820000|2022-03-31 00:33:40|219.47|216.67|219.31|216.51|219.47|216.67|219.31|216.51|0
1648686830000|2022-03-31 00:33:50|219.14|216.34|219.14|216.34|219.14|216.34|219.14|216.34|0
1648686850000|2022-03-31 00:34:10|218.98|216.18|219.31|216.51|219.31|216.51|218.98|216.18|0
1648686860000|2022-03-31 00:34:20|219.14|216.34|219.14|216.34|219.14|216.34|219.14|216.34|0
1648686900000|2022-03-31 00:35:00|218.98|216.18|219.31|216.51|219.31|216.51|218.98|216.18|0
1648686910000|2022-03-31 00:35:10|219.14|216.34|219.14|216.34|219.14|216.34|219.14|216.34|0
1648686920000|2022-03-31 00:35:20|219.31|216.51|219.31|216.51|219.31|216.51|219.31|216.51|0
1648686930000|2022-03-31 00:35:30|219.47|216.67|219.63|216.83|219.63|216.83|219.47|216.67|0
1648686940000|2022-03-31 00:35:40|219.55|216.75|219.47|216.67|219.55|216.75|219.47|216.67|0
1648686950000|2022-03-31 00:35:50|219.39|216.59|219.47|216.67|219.47|216.67|219.39|216.59|0
1648686960000|2022-03-31 00:36:00|219.31|216.51|219.31|216.51|219.31|216.51|219.31|216.51|0
1648686970000|2022-03-31 00:36:10|219.14|216.34|219.31|216.51|219.31|216.51|219.14|216.34|0
1648686980000|2022-03-31 00:36:20|219.47|216.67|219.47|216.67|219.47|216.67|219.47|216.67|0
1648686990000|2022-03-31 00:36:30|219.31|216.51|219.47|216.67|219.47|216.67|219.31|216.51|0
1648687000000|2022-03-31 00:36:40|219.31|216.51|219.47|216.67|219.47|216.67|219.31|216.51|0
1648687010000|2022-03-31 00:36:50|219.31|216.51|219.31|216.51|219.47|216.67|219.31|216.51|0
1648687020000|2022-03-31 00:37:00|219.14|216.34|218.98|216.18|219.14|216.34|218.98|216.18|0
1648687030000|2022-03-31 00:37:10|219.14|216.34|218.98|216.18|219.14|216.34|218.98|216.18|0
1648687040000|2022-03-31 00:37:20|219.14|216.34|219.31|216.51|219.31|216.51|219.14|216.34|0
1648687050000|2022-03-31 00:37:30|219.14|216.34|219.14|216.34|219.14|216.34|219.14|216.34|0
1648687060000|2022-03-31 00:37:40|219.06|216.26|219.06|216.26|219.06|216.26|219.06|216.26|0
1648687070000|2022-03-31 00:37:50|219.14|216.34|219.14|216.34|219.14|216.34|219.14|216.34|0
1648687090000|2022-03-31 00:38:10|218.98|216.18|218.98|216.18|219.14|216.34|218.98|216.18|0
1648687120000|2022-03-31 00:38:40|219.14|216.34|218.98|216.18|219.14|216.34|218.98|216.18|0
1648687150000|2022-03-31 00:39:10|219.14|216.34|218.98|216.18|219.14|216.34|218.98|216.18|0
1648687170000|2022-03-31 00:39:30|218.33|215.53|218.17|215.37|218.33|215.53|218|215.2|0
1648687180000|2022-03-31 00:39:40|218|215.2|218|215.2|218|215.2|218|215.2|0
1648687190000|2022-03-31 00:39:50|217.84|215.04|217.68|214.88|217.84|215.04|217.68|214.88|0
1648687200000|2022-03-31 00:40:00|217.52|214.72|217.84|215.04|217.84|215.04|217.52|214.72|0
1648687210000|2022-03-31 00:40:10|217.68|214.88|217.84|215.04|217.84|215.04|217.68|214.88|0
1648687220000|2022-03-31 00:40:20|217.6|214.8|217.52|214.72|217.6|214.8|217.52|214.72|0
1648687230000|2022-03-31 00:40:30|217.44|214.64|216.55|213.75|217.44|214.64|216.55|213.75|0
1648687240000|2022-03-31 00:40:40|216.71|213.91|216.55|213.75|216.71|213.91|216.55|213.75|0
1648687250000|2022-03-31 00:40:50|216.38|213.58|216.55|213.75|216.55|213.75|216.38|213.58|0
1648687260000|2022-03-31 00:41:00|216.47|213.67|216.06|213.26|216.47|213.67|216.06|213.26|0
1648687270000|2022-03-31 00:41:10|215.74|212.94|215.74|212.94|215.9|213.1|215.74|212.94|0
1648687280000|2022-03-31 00:41:20|215.58|212.78|215.58|212.78|215.58|212.78|215.42|212.62|0
1648687290000|2022-03-31 00:41:30|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1648687300000|2022-03-31 00:41:40|215.58|212.78|215.25|212.45|215.58|212.78|215.25|212.45|0
1648687310000|2022-03-31 00:41:50|215.09|212.29|215.25|212.45|215.25|212.45|215.09|212.29|0
1648687320000|2022-03-31 00:42:00|215.58|212.78|216.06|213.26|216.06|213.26|215.58|212.78|0
1648687330000|2022-03-31 00:42:10|215.98|213.18|215.74|212.94|215.98|213.18|215.58|212.78|0
1648687340000|2022-03-31 00:42:20|215.58|212.78|215.74|212.94|215.74|212.94|215.58|212.78|0
1648687350000|2022-03-31 00:42:30|215.58|212.78|215.58|212.78|215.74|212.94|215.58|212.78|0
1648687370000|2022-03-31 00:42:50|215.42|212.62|215.42|212.62|215.42|212.62|215.25|212.45|0
1648687380000|2022-03-31 00:43:00|215.25|212.45|215.58|212.78|215.58|212.78|215.25|212.45|0
1648687390000|2022-03-31 00:43:10|215.42|212.62|215.58|212.78|215.74|212.94|215.42|212.62|0
1648687400000|2022-03-31 00:43:20|215.42|212.62|215.09|212.29|215.42|212.62|215.09|212.29|0
1648687410000|2022-03-31 00:43:30|214.93|212.13|214.77|211.97|214.93|212.13|214.77|211.97|0
1648687420000|2022-03-31 00:43:40|214.93|212.13|215.09|212.29|215.09|212.29|214.93|212.13|0
1648687430000|2022-03-31 00:43:50|215.25|212.45|215.25|212.45|215.25|212.45|215.18|212.38|0
1648687440000|2022-03-31 00:44:00|215.18|212.38|215.25|212.45|215.34|212.54|215.18|212.38|0
1648687450000|2022-03-31 00:44:10|215.09|212.29|215.25|212.45|215.25|212.45|215.09|212.29|0
1648687460000|2022-03-31 00:44:20|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1648687470000|2022-03-31 00:44:30|215.25|212.45|215.25|212.45|215.25|212.45|215.09|212.29|0
1648687480000|2022-03-31 00:44:40|215.41|212.61|215.74|212.94|215.74|212.94|215.41|212.61|0
1648687500000|2022-03-31 00:45:00|215.58|212.78|215.74|212.94|215.74|212.94|215.58|212.78|0
1648687510000|2022-03-31 00:45:10|215.58|212.78|215.58|212.78|215.58|212.78|215.58|212.78|0
1648687520000|2022-03-31 00:45:20|215.74|212.94|215.9|213.1|215.9|213.1|215.74|212.94|0
1648687530000|2022-03-31 00:45:30|215.82|213.02|216.06|213.26|216.22|213.42|215.82|213.02|0
1648687540000|2022-03-31 00:45:40|216.22|213.42|216.06|213.26|216.22|213.42|216.06|213.26|0
1648687550000|2022-03-31 00:45:50|216.22|213.42|216.22|213.42|216.22|213.42|216.06|213.26|0
1648687560000|2022-03-31 00:46:00|216.06|213.26|216.22|213.42|216.22|213.42|216.06|213.26|0
1648687570000|2022-03-31 00:46:10|216.06|213.26|216.22|213.42|216.22|213.42|216.06|213.26|0
1648687580000|2022-03-31 00:46:20|216.06|213.26|216.14|213.34|216.14|213.34|216.06|213.26|0
1648687590000|2022-03-31 00:46:30|216.22|213.42|216.38|213.58|216.38|213.58|216.22|213.42|0
1648687600000|2022-03-31 00:46:40|216.22|213.42|216.3|213.5|216.38|213.58|216.22|213.42|0
1648687610000|2022-03-31 00:46:50|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648687620000|2022-03-31 00:47:00|216.22|213.42|216.38|213.58|216.38|213.58|216.22|213.42|0
1648687640000|2022-03-31 00:47:20|216.22|213.42|216.38|213.58|216.38|213.58|216.22|213.42|0
1648687650000|2022-03-31 00:47:30|216.22|213.42|216.22|213.42|216.22|213.42|216.22|213.42|0
1648687670000|2022-03-31 00:47:50|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648687690000|2022-03-31 00:48:10|216.54|213.74|216.54|213.74|216.54|213.74|216.38|213.58|0
1648687710000|2022-03-31 00:48:30|216.38|213.58|216.54|213.74|216.54|213.74|216.38|213.58|0
1648687730000|2022-03-31 00:48:50|216.7|213.9|216.7|213.9|216.7|213.9|216.7|213.9|0
1648687760000|2022-03-31 00:49:20|216.86|214.06|216.54|213.74|216.86|214.06|216.54|213.74|0
1648687780000|2022-03-31 00:49:40|216.3|213.5|216.22|213.42|216.3|213.5|216.22|213.42|0
1648687800000|2022-03-31 00:50:00|216.38|213.58|216.22|213.42|216.38|213.58|216.22|213.42|0
1648687810000|2022-03-31 00:50:10|216.06|213.26|215.9|213.1|216.06|213.26|215.9|213.1|0
1648687820000|2022-03-31 00:50:20|216.06|213.26|216.22|213.42|216.22|213.42|216.06|213.26|0
1648687830000|2022-03-31 00:50:30|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648687840000|2022-03-31 00:50:40|216.22|213.42|216.38|213.58|216.38|213.58|216.22|213.42|0
1648687860000|2022-03-31 00:51:00|216.22|213.42|216.22|213.42|216.22|213.42|216.22|213.42|0
1648687870000|2022-03-31 00:51:10|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648687880000|2022-03-31 00:51:20|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648687890000|2022-03-31 00:51:30|216.46|213.66|216.38|213.58|216.46|213.66|216.38|213.58|0
1648687900000|2022-03-31 00:51:40|216.46|213.66|216.46|213.66|216.46|213.66|216.38|213.58|0
1648687910000|2022-03-31 00:51:50|216.38|213.58|216.22|213.42|216.38|213.58|216.22|213.42|0
1648687920000|2022-03-31 00:52:00|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648687930000|2022-03-31 00:52:10|216.22|213.42|216.22|213.42|216.22|213.42|216.22|213.42|0
1648687940000|2022-03-31 00:52:20|216.14|213.34|216.22|213.42|216.22|213.42|216.14|213.34|0
1648687950000|2022-03-31 00:52:30|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1648687960000|2022-03-31 00:52:40|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648687970000|2022-03-31 00:52:50|215.73|212.93|215.73|212.93|215.73|212.93|215.41|212.61|0
1648687980000|2022-03-31 00:53:00|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1648687990000|2022-03-31 00:53:10|215.41|212.61|215.73|212.93|215.73|212.93|215.41|212.61|0
1648688000000|2022-03-31 00:53:20|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1648688010000|2022-03-31 00:53:30|215.65|212.85|215.89|213.09|215.89|213.09|215.65|212.85|0
1648688020000|2022-03-31 00:53:40|215.73|212.93|215.57|212.77|215.73|212.93|215.57|212.77|0
1648688030000|2022-03-31 00:53:50|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1648688040000|2022-03-31 00:54:00|215.73|212.93|215.89|213.09|215.89|213.09|215.73|212.93|0
1648688050000|2022-03-31 00:54:10|215.73|212.93|216.05|213.25|216.05|213.25|215.73|212.93|0
1648688060000|2022-03-31 00:54:20|215.89|213.09|215.89|213.09|215.89|213.09|215.73|212.93|0
1648688070000|2022-03-31 00:54:30|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1648688080000|2022-03-31 00:54:40|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1648688090000|2022-03-31 00:54:50|215.82|213.02|215.73|212.93|215.82|213.02|215.73|212.93|0
1648688100000|2022-03-31 00:55:00|215.82|213.02|216.05|213.25|216.05|213.25|215.82|213.02|0
1648688120000|2022-03-31 00:55:20|215.89|213.09|215.73|212.93|215.89|213.09|215.73|212.93|0
1648688130000|2022-03-31 00:55:30|215.89|213.09|215.73|212.93|215.89|213.09|215.73|212.93|0
1648688140000|2022-03-31 00:55:40|215.57|212.77|215.73|212.93|215.73|212.93|215.57|212.77|0
1648688160000|2022-03-31 00:56:00|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1648688170000|2022-03-31 00:56:10|215.41|212.61|215.57|212.77|215.57|212.77|215.41|212.61|0
1648688180000|2022-03-31 00:56:20|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1648688190000|2022-03-31 00:56:30|215.81|213.01|215.89|213.09|215.89|213.09|215.81|213.01|0
1648688220000|2022-03-31 00:57:00|216.05|213.25|215.89|213.09|216.05|213.25|215.89|213.09|0
1648688240000|2022-03-31 00:57:20|215.98|213.18|215.89|213.09|215.98|213.18|215.89|213.09|0
1648688260000|2022-03-31 00:57:40|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1648688270000|2022-03-31 00:57:50|215.26|212.46|216.05|213.25|216.05|213.25|215.26|212.46|0
1648688280000|2022-03-31 00:58:00|216.85|214.05|216.59|213.79|216.85|214.05|216.59|213.79|0
1648688290000|2022-03-31 00:58:10|216.43|213.63|216.59|213.79|216.59|213.79|216.43|213.63|0
1648688310000|2022-03-31 00:58:30|215.8|213|215.8|213|215.8|213|215.8|213|0
1648688320000|2022-03-31 00:58:40|214.87|212.07|214.87|212.07|214.87|212.07|214.87|212.07|0
1648688330000|2022-03-31 00:58:50|215.51|212.71|215.67|212.87|215.67|212.87|215.51|212.71|0
1648688340000|2022-03-31 00:59:00|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1648688350000|2022-03-31 00:59:10|215.34|212.54|215.51|212.71|215.51|212.71|215.34|212.54|0
1648688360000|2022-03-31 00:59:20|215.59|212.79|215.67|212.87|215.67|212.87|215.59|212.79|0
1648688370000|2022-03-31 00:59:30|215.59|212.79|215.51|212.71|215.67|212.87|215.51|212.71|0
1648688390000|2022-03-31 00:59:50|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1648688400000|2022-03-31 01:00:00|215.43|212.63|215.43|212.63|215.51|212.71|215.43|212.63|0
1648688410000|2022-03-31 01:00:10|215.34|212.54|215.34|212.54|215.34|212.54|215.27|212.47|0
1648688420000|2022-03-31 01:00:20|215.27|212.47|215.18|212.38|215.27|212.47|215.02|212.22|0
1648688430000|2022-03-31 01:00:30|215.02|212.22|215.34|212.54|215.34|212.54|215.02|212.22|0
1648688440000|2022-03-31 01:00:40|215.27|212.47|215.34|212.54|215.34|212.54|215.27|212.47|0
1648688460000|2022-03-31 01:01:00|215.18|212.38|215.1|212.3|215.18|212.38|215.1|212.3|0
1648688470000|2022-03-31 01:01:10|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1648688480000|2022-03-31 01:01:20|214.86|212.06|215.1|212.3|215.1|212.3|214.86|212.06|0
1648688490000|2022-03-31 01:01:30|215.02|212.22|215.18|212.38|215.18|212.38|215.02|212.22|0
1648688500000|2022-03-31 01:01:40|215.1|212.3|215.18|212.38|215.18|212.38|215.1|212.3|0
1648688510000|2022-03-31 01:01:50|215.34|212.54|215.34|212.54|215.34|212.54|215.18|212.38|0
1648688520000|2022-03-31 01:02:00|215.27|212.47|214.86|212.06|215.27|212.47|214.86|212.06|0
1648688540000|2022-03-31 01:02:20|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1648688550000|2022-03-31 01:02:30|214.94|212.14|215.02|212.22|215.02|212.22|214.94|212.14|0
1648688580000|2022-03-31 01:03:00|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1648688590000|2022-03-31 01:03:10|215.02|212.22|215.18|212.38|215.18|212.38|215.02|212.22|0
1648688610000|2022-03-31 01:03:30|215.26|212.46|215.18|212.38|215.26|212.46|215.18|212.38|0
1648688620000|2022-03-31 01:03:40|215.26|212.46|215.34|212.54|215.34|212.54|215.26|212.46|0
1648688630000|2022-03-31 01:03:50|215.26|212.46|215.18|212.38|215.26|212.46|215.18|212.38|0
1648688640000|2022-03-31 01:04:00|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1648688650000|2022-03-31 01:04:10|215.5|212.7|215.34|212.54|215.5|212.7|215.34|212.54|0
1648688670000|2022-03-31 01:04:30|215.18|212.38|215.34|212.54|215.34|212.54|215.18|212.38|0
1648688690000|2022-03-31 01:04:50|215.5|212.7|215.66|212.86|215.66|212.86|215.5|212.7|0
1648688700000|2022-03-31 01:05:00|215.5|212.7|215.5|212.7|215.5|212.7|215.5|212.7|0
1648688710000|2022-03-31 01:05:10|215.59|212.79|215.5|212.7|215.59|212.79|215.5|212.7|0
1648688720000|2022-03-31 01:05:20|215.66|212.86|215.66|212.86|215.66|212.86|215.66|212.86|0
1648688750000|2022-03-31 01:05:50|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1648688760000|2022-03-31 01:06:00|215.82|213.02|215.82|213.02|215.82|213.02|215.82|213.02|0
1648688770000|2022-03-31 01:06:10|215.99|213.19|216.15|213.35|216.15|213.35|215.99|213.19|0
1648688780000|2022-03-31 01:06:20|216.31|213.51|216.15|213.35|216.31|213.51|216.15|213.35|0
1648688800000|2022-03-31 01:06:40|215.99|213.19|216.15|213.35|216.15|213.35|215.99|213.19|0
1648688810000|2022-03-31 01:06:50|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648688820000|2022-03-31 01:07:00|215.99|213.19|215.99|213.19|215.99|213.19|215.99|213.19|0
1648688830000|2022-03-31 01:07:10|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1648688840000|2022-03-31 01:07:20|216.47|213.67|216.31|213.51|216.47|213.67|216.31|213.51|0
1648688850000|2022-03-31 01:07:30|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1648688870000|2022-03-31 01:07:50|216.63|213.83|216.47|213.67|216.63|213.83|216.47|213.67|0
1648688910000|2022-03-31 01:08:30|216.31|213.51|216.31|213.51|216.31|213.51|216.31|213.51|0
1648688920000|2022-03-31 01:08:40|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1648688940000|2022-03-31 01:09:00|216.63|213.83|216.79|213.99|216.79|213.99|216.63|213.83|0
1648688950000|2022-03-31 01:09:10|216.63|213.83|216.63|213.83|216.63|213.83|216.63|213.83|0
1648688990000|2022-03-31 01:09:50|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1648689000000|2022-03-31 01:10:00|216.39|213.59|216.63|213.83|216.63|213.83|216.39|213.59|0
1648689010000|2022-03-31 01:10:10|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1648689020000|2022-03-31 01:10:20|216.63|213.83|216.63|213.83|216.63|213.83|216.63|213.83|0
1648689030000|2022-03-31 01:10:30|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1648689040000|2022-03-31 01:10:40|217.12|214.32|217.12|214.32|217.12|214.32|217.12|214.32|0
1648689050000|2022-03-31 01:10:50|217.28|214.48|217.12|214.32|217.28|214.48|217.12|214.32|0
1648689060000|2022-03-31 01:11:00|217.04|214.24|217.12|214.32|217.12|214.32|217.04|214.24|0
1648689070000|2022-03-31 01:11:10|216.95|214.15|216.95|214.15|216.95|214.15|216.95|214.15|0
1648689120000|2022-03-31 01:12:00|216.63|213.83|216.79|213.99|216.79|213.99|216.63|213.83|0
1648689140000|2022-03-31 01:12:20|216.63|213.83|216.63|213.83|216.63|213.83|216.63|213.83|0
1648689170000|2022-03-31 01:12:50|216.79|213.99|216.63|213.83|216.79|213.99|216.63|213.83|0
1648689180000|2022-03-31 01:13:00|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1648689200000|2022-03-31 01:13:20|216.71|213.91|216.71|213.91|216.71|213.91|216.63|213.83|0
1648689210000|2022-03-31 01:13:30|216.63|213.83|216.63|213.83|216.63|213.83|216.63|213.83|0
1648689220000|2022-03-31 01:13:40|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1648689230000|2022-03-31 01:13:50|216.31|213.51|216.31|213.51|216.31|213.51|216.31|213.51|0
1648689240000|2022-03-31 01:14:00|216.47|213.67|216.63|213.83|216.63|213.83|216.47|213.67|0
1648689250000|2022-03-31 01:14:10|216.55|213.75|216.63|213.83|216.63|213.83|216.55|213.75|0
1648689280000|2022-03-31 01:14:40|216.55|213.75|216.47|213.67|216.55|213.75|216.47|213.67|0
1648689290000|2022-03-31 01:14:50|216.63|213.83|216.63|213.83|216.63|213.83|216.63|213.83|0
1648689300000|2022-03-31 01:15:00|216.47|213.67|216.79|213.99|216.79|213.99|216.47|213.67|0
1648689310000|2022-03-31 01:15:10|216.63|213.83|216.63|213.83|216.63|213.83|216.63|213.83|0
1648689330000|2022-03-31 01:15:30|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1648689340000|2022-03-31 01:15:40|216.63|213.83|216.71|213.91|216.71|213.91|216.63|213.83|0
1648689350000|2022-03-31 01:15:50|216.63|213.83|216.63|213.83|216.63|213.83|216.63|213.83|0
1648689360000|2022-03-31 01:16:00|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1648689370000|2022-03-31 01:16:10|216.63|213.83|216.63|213.83|216.63|213.83|216.63|213.83|0
1648689390000|2022-03-31 01:16:30|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1648689400000|2022-03-31 01:16:40|216.3|213.5|216.47|213.67|216.47|213.67|216.3|213.5|0
1648689420000|2022-03-31 01:17:00|216.63|213.83|216.47|213.67|216.63|213.83|216.47|213.67|0
1648689430000|2022-03-31 01:17:10|216.63|213.83|216.63|213.83|216.63|213.83|216.63|213.83|0
1648689440000|2022-03-31 01:17:20|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1648689450000|2022-03-31 01:17:30|216.63|213.83|216.63|213.83|216.71|213.91|216.63|213.83|0
1648689460000|2022-03-31 01:17:40|216.71|213.91|216.71|213.91|216.71|213.91|216.63|213.83|0
1648689470000|2022-03-31 01:17:50|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1648689500000|2022-03-31 01:18:20|216.63|213.83|216.63|213.83|216.63|213.83|216.63|213.83|0
1648689520000|2022-03-31 01:18:40|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1648689530000|2022-03-31 01:18:50|216.95|214.15|216.79|213.99|216.95|214.15|216.79|213.99|0
1648689560000|2022-03-31 01:19:20|216.63|213.83|216.63|213.83|216.63|213.83|216.63|213.83|0
1648689580000|2022-03-31 01:19:40|216.46|213.66|216.55|213.75|216.55|213.75|216.46|213.66|0
1648689590000|2022-03-31 01:19:50|216.63|213.83|216.63|213.83|216.63|213.83|216.55|213.75|0
1648689630000|2022-03-31 01:20:30|216.79|213.99|216.95|214.15|216.95|214.15|216.79|213.99|0
1648689660000|2022-03-31 01:21:00|216.79|213.99|216.63|213.83|216.79|213.99|216.63|213.83|0
1648689670000|2022-03-31 01:21:10|216.71|213.91|216.79|213.99|216.79|213.99|216.71|213.91|0
1648689680000|2022-03-31 01:21:20|216.71|213.91|216.62|213.82|216.71|213.91|216.62|213.82|0
1648689690000|2022-03-31 01:21:30|216.71|213.91|216.71|213.91|216.71|213.91|216.71|213.91|0
1648689700000|2022-03-31 01:21:40|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1648689710000|2022-03-31 01:21:50|216.62|213.82|216.46|213.66|216.62|213.82|216.46|213.66|0
1648689720000|2022-03-31 01:22:00|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1648689730000|2022-03-31 01:22:10|216.71|213.91|216.62|213.82|216.79|213.99|216.62|213.82|0
1648689740000|2022-03-31 01:22:20|216.46|213.66|216.62|213.82|216.62|213.82|216.46|213.66|0
1648689750000|2022-03-31 01:22:30|216.46|213.66|216.46|213.66|216.46|213.66|216.46|213.66|0
1648689780000|2022-03-31 01:23:00|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1648689790000|2022-03-31 01:23:10|216.46|213.66|216.46|213.66|216.46|213.66|216.46|213.66|0
1648689800000|2022-03-31 01:23:20|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1648689810000|2022-03-31 01:23:30|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1648689840000|2022-03-31 01:24:00|216.62|213.82|216.79|213.99|216.79|213.99|216.62|213.82|0
1648689850000|2022-03-31 01:24:10|216.71|213.91|216.79|213.99|216.79|213.99|216.71|213.91|0
1648689870000|2022-03-31 01:24:30|216.95|214.15|216.95|214.15|216.95|214.15|216.95|214.15|0
1648689890000|2022-03-31 01:24:50|217.11|214.31|217.11|214.31|217.11|214.31|217.03|214.23|0
1648689900000|2022-03-31 01:25:00|216.95|214.15|216.95|214.15|216.95|214.15|216.78|213.98|0
1648689940000|2022-03-31 01:25:40|217.11|214.31|216.95|214.15|217.11|214.31|216.95|214.15|0
1648689980000|2022-03-31 01:26:20|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1648689990000|2022-03-31 01:26:30|216.87|214.07|216.95|214.15|216.95|214.15|216.87|214.07|0
1648690010000|2022-03-31 01:26:50|216.87|214.07|216.62|213.82|216.95|214.15|216.62|213.82|0
1648690020000|2022-03-31 01:27:00|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1648690030000|2022-03-31 01:27:10|216.95|214.15|216.78|213.98|216.95|214.15|216.78|213.98|0
1648690040000|2022-03-31 01:27:20|216.95|214.15|216.95|214.15|216.95|214.15|216.95|214.15|0
1648690050000|2022-03-31 01:27:30|216.87|214.07|216.95|214.15|216.95|214.15|216.87|214.07|0
1648690060000|2022-03-31 01:27:40|216.87|214.07|216.78|213.98|216.87|214.07|216.78|213.98|0
1648690070000|2022-03-31 01:27:50|216.95|214.15|216.95|214.15|216.95|214.15|216.95|214.15|0
1648690080000|2022-03-31 01:28:00|217.11|214.31|217.03|214.23|217.11|214.31|216.95|214.15|0
1648690090000|2022-03-31 01:28:10|216.95|214.15|216.95|214.15|216.95|214.15|216.95|214.15|0
1648690100000|2022-03-31 01:28:20|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1648690130000|2022-03-31 01:28:50|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1648690150000|2022-03-31 01:29:10|216.46|213.66|216.46|213.66|216.46|213.66|216.46|213.66|0
1648690160000|2022-03-31 01:29:20|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648690170000|2022-03-31 01:29:30|216.14|213.34|216.38|213.58|216.46|213.66|216.14|213.34|0
1648690180000|2022-03-31 01:29:40|216.46|213.66|216.46|213.66|216.46|213.66|216.46|213.66|0
1648690190000|2022-03-31 01:29:50|216.38|213.58|216.3|213.5|216.38|213.58|216.3|213.5|0
1648690200000|2022-03-31 01:30:00|216.46|213.66|216.62|213.82|216.62|213.82|216.46|213.66|0
1648690210000|2022-03-31 01:30:10|216.46|213.66|216.46|213.66|216.46|213.66|216.46|213.66|0
1648690220000|2022-03-31 01:30:20|216.62|213.82|216.62|213.82|216.62|213.82|216.62|213.82|0
1648690230000|2022-03-31 01:30:30|216.7|213.9|216.62|213.82|216.7|213.9|216.62|213.82|0
1648690240000|2022-03-31 01:30:40|216.54|213.74|216.62|213.82|216.62|213.82|216.54|213.74|0
1648690260000|2022-03-31 01:31:00|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1648690270000|2022-03-31 01:31:10|216.94|214.14|216.94|214.14|216.94|214.14|216.94|214.14|0
1648690280000|2022-03-31 01:31:20|216.87|214.07|216.62|213.82|216.87|214.07|216.62|213.82|0
1648690290000|2022-03-31 01:31:30|216.7|213.9|216.54|213.74|216.7|213.9|216.54|213.74|0
1648690300000|2022-03-31 01:31:40|216.46|213.66|216.46|213.66|216.54|213.74|216.46|213.66|0
1648690310000|2022-03-31 01:31:50|216.54|213.74|216.62|213.82|216.62|213.82|216.46|213.66|0
1648690320000|2022-03-31 01:32:00|216.46|213.66|216.3|213.5|216.46|213.66|216.3|213.5|0
1648690330000|2022-03-31 01:32:10|216.46|213.66|216.46|213.66|216.46|213.66|216.46|213.66|0
1648690340000|2022-03-31 01:32:20|216.3|213.5|216.22|213.42|216.3|213.5|216.22|213.42|0
1648690350000|2022-03-31 01:32:30|216.13|213.33|216.3|213.5|216.3|213.5|216.13|213.33|0
1648690360000|2022-03-31 01:32:40|216.13|213.33|216.3|213.5|216.3|213.5|216.13|213.33|0
1648690370000|2022-03-31 01:32:50|216.13|213.33|216.38|213.58|216.38|213.58|216.13|213.33|0
1648690380000|2022-03-31 01:33:00|216.3|213.5|216.46|213.66|216.46|213.66|216.3|213.5|0
1648690390000|2022-03-31 01:33:10|216.62|213.82|216.46|213.66|216.62|213.82|216.46|213.66|0
1648690400000|2022-03-31 01:33:20|216.29|213.49|216.29|213.49|216.29|213.49|216.13|213.33|0
1648690410000|2022-03-31 01:33:30|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1648690420000|2022-03-31 01:33:40|215.97|213.17|216.13|213.33|216.13|213.33|215.97|213.17|0
1648690430000|2022-03-31 01:33:50|216.22|213.42|216.13|213.33|216.22|213.42|216.13|213.33|0
1648690440000|2022-03-31 01:34:00|216.06|213.26|215.97|213.17|216.06|213.26|215.81|213.01|0
1648690450000|2022-03-31 01:34:10|215.81|213.01|215.81|213.01|215.81|213.01|215.81|213.01|0
1648690460000|2022-03-31 01:34:20|215.65|212.85|215.49|212.69|215.65|212.85|215.49|212.69|0
1648690470000|2022-03-31 01:34:30|215.65|212.85|215.81|213.01|215.81|213.01|215.65|212.85|0
1648690480000|2022-03-31 01:34:40|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1648690520000|2022-03-31 01:35:20|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1648690530000|2022-03-31 01:35:30|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1648690550000|2022-03-31 01:35:50|215.49|212.69|215.65|212.85|215.65|212.85|215.49|212.69|0
1648690580000|2022-03-31 01:36:20|215.49|212.69|215.65|212.85|215.65|212.85|215.49|212.69|0
1648690600000|2022-03-31 01:36:40|216.29|213.49|216.29|213.49|216.29|213.49|216.29|213.49|0
1648690610000|2022-03-31 01:36:50|216.13|213.33|216.29|213.49|216.29|213.49|216.13|213.33|0
1648690620000|2022-03-31 01:37:00|216.13|213.33|216.45|213.65|216.45|213.65|216.13|213.33|0
1648690630000|2022-03-31 01:37:10|216.29|213.49|216.29|213.49|216.29|213.49|216.29|213.49|0
1648690640000|2022-03-31 01:37:20|216.45|213.65|216.62|213.82|216.62|213.82|216.45|213.65|0
1648690650000|2022-03-31 01:37:30|216.78|213.98|216.78|213.98|216.78|213.98|216.62|213.82|0
1648690660000|2022-03-31 01:37:40|216.62|213.82|216.94|214.14|216.94|214.14|216.62|213.82|0
1648690670000|2022-03-31 01:37:50|216.78|213.98|216.94|214.14|216.94|214.14|216.78|213.98|0
1648690680000|2022-03-31 01:38:00|217.1|214.3|217.1|214.3|217.1|214.3|217.1|214.3|0
1648690690000|2022-03-31 01:38:10|216.86|214.06|217.1|214.3|217.1|214.3|216.86|214.06|0
1648690700000|2022-03-31 01:38:20|216.94|214.14|217.1|214.3|217.1|214.3|216.94|214.14|0
1648690710000|2022-03-31 01:38:30|216.94|214.14|217.1|214.3|217.1|214.3|216.94|214.14|0
1648690720000|2022-03-31 01:38:40|217.02|214.22|217.1|214.3|217.1|214.3|217.02|214.22|0
1648690730000|2022-03-31 01:38:50|216.94|214.14|217.1|214.3|217.1|214.3|216.94|214.14|0
1648690740000|2022-03-31 01:39:00|217.02|214.22|217.1|214.3|217.1|214.3|217.02|214.22|0
1648690790000|2022-03-31 01:39:50|216.94|214.14|216.94|214.14|216.94|214.14|216.94|214.14|0
1648690800000|2022-03-31 01:40:00|217.1|214.3|217.1|214.3|217.1|214.3|217.1|214.3|0
1648690810000|2022-03-31 01:40:10|217.26|214.46|217.26|214.46|217.26|214.46|217.26|214.46|0
1648690860000|2022-03-31 01:41:00|217.1|214.3|217.1|214.3|217.1|214.3|217.1|214.3|0
1648690870000|2022-03-31 01:41:10|216.94|214.14|217.26|214.46|217.26|214.46|216.94|214.14|0
1648690880000|2022-03-31 01:41:20|217.1|214.3|217.42|214.62|217.42|214.62|217.1|214.3|0
1648690900000|2022-03-31 01:41:40|217.26|214.46|217.26|214.46|217.26|214.46|217.1|214.3|0
1648690910000|2022-03-31 01:41:50|217.42|214.62|217.26|214.46|217.42|214.62|217.26|214.46|0
1648690930000|2022-03-31 01:42:10|217.1|214.3|217.1|214.3|217.1|214.3|217.1|214.3|0
1648690960000|2022-03-31 01:42:40|217.18|214.38|217.42|214.62|217.42|214.62|217.18|214.38|0
1648690980000|2022-03-31 01:43:00|217.26|214.46|217.1|214.3|217.26|214.46|217.1|214.3|0
1648690990000|2022-03-31 01:43:10|216.94|214.14|216.94|214.14|216.94|214.14|216.94|214.14|0
1648691010000|2022-03-31 01:43:30|216.77|213.97|216.77|213.97|216.94|214.14|216.77|213.97|0
1648691040000|2022-03-31 01:44:00|216.61|213.81|216.77|213.97|216.77|213.97|216.61|213.81|0
1648691060000|2022-03-31 01:44:20|216.94|214.14|217.1|214.3|217.1|214.3|216.94|214.14|0
1648691070000|2022-03-31 01:44:30|217.26|214.46|217.26|214.46|217.26|214.46|217.26|214.46|0
1648691080000|2022-03-31 01:44:40|217.1|214.3|217.1|214.3|217.1|214.3|217.1|214.3|0
1648691100000|2022-03-31 01:45:00|216.94|214.14|217.1|214.3|217.1|214.3|216.94|214.14|0
1648691110000|2022-03-31 01:45:10|217.26|214.46|217.26|214.46|217.26|214.46|217.26|214.46|0
1648691120000|2022-03-31 01:45:20|217.1|214.3|217.1|214.3|217.1|214.3|217.02|214.22|0
1648691130000|2022-03-31 01:45:30|217.02|214.22|216.94|214.14|217.1|214.3|216.94|214.14|0
1648691140000|2022-03-31 01:45:40|217.1|214.3|217.1|214.3|217.1|214.3|217.1|214.3|0
1648691160000|2022-03-31 01:46:00|217.18|214.38|217.26|214.46|217.26|214.46|217.18|214.38|0
1648691170000|2022-03-31 01:46:10|217.34|214.54|217.26|214.46|217.34|214.54|217.26|214.46|0
1648691190000|2022-03-31 01:46:30|217.42|214.62|217.26|214.46|217.42|214.62|217.26|214.46|0
1648691200000|2022-03-31 01:46:40|217.34|214.54|217.42|214.62|217.42|214.62|217.34|214.54|0
1648691240000|2022-03-31 01:47:20|217.26|214.46|217.1|214.3|217.26|214.46|217.1|214.3|0
1648691250000|2022-03-31 01:47:30|217.02|214.22|217.02|214.22|217.02|214.22|217.02|214.22|0
1648691260000|2022-03-31 01:47:40|217.1|214.3|216.93|214.13|217.1|214.3|216.93|214.13|0
1648691290000|2022-03-31 01:48:10|217.02|214.22|216.93|214.13|217.02|214.22|216.93|214.13|0
1648691300000|2022-03-31 01:48:20|216.77|213.97|216.45|213.65|216.77|213.97|216.45|213.65|0
1648691310000|2022-03-31 01:48:30|216.53|213.73|216.61|213.81|216.61|213.81|216.53|213.73|0
1648691320000|2022-03-31 01:48:40|216.69|213.89|216.61|213.81|216.77|213.97|216.61|213.81|0
1648691330000|2022-03-31 01:48:50|216.77|213.97|216.77|213.97|216.77|213.97|216.61|213.81|0
1648691340000|2022-03-31 01:49:00|216.93|214.13|216.93|214.13|216.93|214.13|216.93|214.13|0
1648691350000|2022-03-31 01:49:10|216.77|213.97|216.93|214.13|216.93|214.13|216.77|213.97|0
1648691360000|2022-03-31 01:49:20|217.1|214.3|217.1|214.3|217.1|214.3|217.1|214.3|0
1648691370000|2022-03-31 01:49:30|216.93|214.13|216.93|214.13|217.02|214.22|216.93|214.13|0
1648691380000|2022-03-31 01:49:40|217.02|214.22|216.93|214.13|217.02|214.22|216.93|214.13|0
1648691390000|2022-03-31 01:49:50|217.02|214.22|217.02|214.22|217.02|214.22|217.02|214.22|0
1648691400000|2022-03-31 01:50:00|216.93|214.13|216.93|214.13|216.93|214.13|216.93|214.13|0
1648691410000|2022-03-31 01:50:10|216.77|213.97|216.77|213.97|216.86|214.06|216.77|213.97|0
1648691420000|2022-03-31 01:50:20|216.61|213.81|216.61|213.81|216.61|213.81|216.61|213.81|0
1648691430000|2022-03-31 01:50:30|216.77|213.97|216.77|213.97|216.77|213.97|216.77|213.97|0
1648691440000|2022-03-31 01:50:40|216.61|213.81|216.61|213.81|216.61|213.81|216.45|213.65|0
1648691450000|2022-03-31 01:50:50|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1648691460000|2022-03-31 01:51:00|216.29|213.49|216.53|213.73|216.53|213.73|216.29|213.49|0
1648691470000|2022-03-31 01:51:10|216.61|213.81|216.61|213.81|216.61|213.81|216.61|213.81|0
1648691490000|2022-03-31 01:51:30|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1648691500000|2022-03-31 01:51:40|216.61|213.81|216.61|213.81|216.61|213.81|216.61|213.81|0
1648691510000|2022-03-31 01:51:50|216.69|213.89|216.77|213.97|216.77|213.97|216.69|213.89|0
1648691520000|2022-03-31 01:52:00|216.69|213.89|216.61|213.81|216.69|213.89|216.61|213.81|0
1648691530000|2022-03-31 01:52:10|216.45|213.65|216.61|213.81|216.61|213.81|216.45|213.65|0
1648691540000|2022-03-31 01:52:20|216.53|213.73|216.45|213.65|216.53|213.73|216.45|213.65|0
1648691550000|2022-03-31 01:52:30|216.53|213.73|216.61|213.81|216.61|213.81|216.53|213.73|0
1648691600000|2022-03-31 01:53:20|216.77|213.97|216.77|213.97|216.77|213.97|216.77|213.97|0
1648691610000|2022-03-31 01:53:30|216.69|213.89|216.77|213.97|216.77|213.97|216.69|213.89|0
1648691630000|2022-03-31 01:53:50|216.69|213.89|216.77|213.97|216.77|213.97|216.69|213.89|0
1648691640000|2022-03-31 01:54:00|216.93|214.13|216.93|214.13|216.93|214.13|216.93|214.13|0
1648691660000|2022-03-31 01:54:20|217.09|214.29|216.93|214.13|217.09|214.29|216.93|214.13|0
1648691710000|2022-03-31 01:55:10|217.09|214.29|217.09|214.29|217.09|214.29|217.09|214.29|0
1648691720000|2022-03-31 01:55:20|217.01|214.21|216.93|214.13|217.01|214.21|216.93|214.13|0
1648691730000|2022-03-31 01:55:30|217.09|214.29|217.09|214.29|217.09|214.29|216.93|214.13|0
1648691760000|2022-03-31 01:56:00|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1648691770000|2022-03-31 01:56:10|217.09|214.29|217.09|214.29|217.09|214.29|217.09|214.29|0
1648691800000|2022-03-31 01:56:40|216.93|214.13|217.09|214.29|217.09|214.29|216.93|214.13|0
1648691820000|2022-03-31 01:57:00|217.25|214.45|217.25|214.45|217.25|214.45|217.18|214.38|0
1648691860000|2022-03-31 01:57:40|217.18|214.38|217.18|214.38|217.18|214.38|217.18|214.38|0
1648691870000|2022-03-31 01:57:50|217.09|214.29|217.09|214.29|217.09|214.29|217.09|214.29|0
1648691880000|2022-03-31 01:58:00|217.18|214.38|217.09|214.29|217.25|214.45|217.09|214.29|0
1648691890000|2022-03-31 01:58:10|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1648691900000|2022-03-31 01:58:20|217.09|214.29|217.25|214.45|217.25|214.45|217.09|214.29|0
1648691940000|2022-03-31 01:59:00|217.17|214.37|217.09|214.29|217.17|214.37|216.93|214.13|0
1648691950000|2022-03-31 01:59:10|217.17|214.37|217.09|214.29|217.25|214.45|217.09|214.29|0
1648691960000|2022-03-31 01:59:20|217.01|214.21|217.01|214.21|217.01|214.21|217.01|214.21|0
1648691970000|2022-03-31 01:59:30|216.93|214.13|217.09|214.29|217.09|214.29|216.93|214.13|0
1648691980000|2022-03-31 01:59:40|216.93|214.13|216.93|214.13|216.93|214.13|216.93|214.13|0
1648692000000|2022-03-31 02:00:00|217.09|214.29|217.09|214.29|217.09|214.29|217.09|214.29|0
1648692010000|2022-03-31 02:00:10|216.93|214.13|216.93|214.13|217.01|214.21|216.93|214.13|0
1648692020000|2022-03-31 02:00:20|217.09|214.29|217.25|214.45|217.25|214.45|217.09|214.29|0
1648692050000|2022-03-31 02:00:50|217.09|214.29|217.09|214.29|217.09|214.29|217.09|214.29|0
1648692060000|2022-03-31 02:01:00|216.93|214.13|216.93|214.13|216.93|214.13|216.93|214.13|0
1648692080000|2022-03-31 02:01:20|217.09|214.29|217.09|214.29|217.09|214.29|217.09|214.29|0
1648692090000|2022-03-31 02:01:30|217.01|214.21|217.09|214.29|217.09|214.29|216.93|214.13|0
1648692100000|2022-03-31 02:01:40|217.17|214.37|217.09|214.29|217.17|214.37|217.09|214.29|0
1648692110000|2022-03-31 02:01:50|217.41|214.61|217.41|214.61|217.41|214.61|217.41|214.61|0
1648692120000|2022-03-31 02:02:00|217.34|214.54|217.41|214.61|217.41|214.61|217.25|214.45|0
1648692170000|2022-03-31 02:02:50|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1648692180000|2022-03-31 02:03:00|217.41|214.61|217.41|214.61|217.41|214.61|217.41|214.61|0
1648692190000|2022-03-31 02:03:10|217.57|214.77|217.5|214.7|217.57|214.77|217.5|214.7|0
1648692200000|2022-03-31 02:03:20|217.57|214.77|217.74|214.94|217.9|215.1|217.57|214.77|0
1648692220000|2022-03-31 02:03:40|217.57|214.77|217.82|215.02|217.9|215.1|217.57|214.77|0
1648692230000|2022-03-31 02:03:50|217.9|215.1|217.9|215.1|217.9|215.1|217.74|214.94|0
1648692250000|2022-03-31 02:04:10|217.74|214.94|217.57|214.77|217.74|214.94|217.57|214.77|0
1648692260000|2022-03-31 02:04:20|217.74|214.94|217.74|214.94|217.74|214.94|217.66|214.86|0
1648692270000|2022-03-31 02:04:30|217.82|215.02|217.9|215.1|217.9|215.1|217.82|215.02|0
1648692290000|2022-03-31 02:04:50|218.22|215.42|218.06|215.26|218.22|215.42|218.06|215.26|0
1648692300000|2022-03-31 02:05:00|217.82|215.02|217.82|215.02|217.82|215.02|217.82|215.02|0
1648692310000|2022-03-31 02:05:10|217.9|215.1|218.06|215.26|218.06|215.26|217.9|215.1|0
1648692320000|2022-03-31 02:05:20|217.9|215.1|217.9|215.1|217.9|215.1|217.9|215.1|0
1648692330000|2022-03-31 02:05:30|217.82|215.02|217.9|215.1|217.9|215.1|217.82|215.02|0
1648692340000|2022-03-31 02:05:40|217.82|215.02|218.06|215.26|218.06|215.26|217.82|215.02|0
1648692350000|2022-03-31 02:05:50|218.22|215.42|218.22|215.42|218.22|215.42|218.22|215.42|0
1648692370000|2022-03-31 02:06:10|218.06|215.26|218.14|215.34|218.14|215.34|218.06|215.26|0
1648692380000|2022-03-31 02:06:20|218.22|215.42|218.22|215.42|218.22|215.42|218.14|215.34|0
1648692390000|2022-03-31 02:06:30|218.06|215.26|218.06|215.26|218.06|215.26|218.06|215.26|0
1648692400000|2022-03-31 02:06:40|217.9|215.1|217.74|214.94|217.9|215.1|217.74|214.94|0
1648692410000|2022-03-31 02:06:50|217.73|214.93|217.9|215.1|217.9|215.1|217.73|214.93|0
1648692420000|2022-03-31 02:07:00|217.73|214.93|217.9|215.1|217.9|215.1|217.73|214.93|0
1648692430000|2022-03-31 02:07:10|217.82|215.02|217.9|215.1|217.9|215.1|217.82|215.02|0
1648692450000|2022-03-31 02:07:30|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1648692460000|2022-03-31 02:07:40|217.41|214.61|217.41|214.61|217.41|214.61|217.41|214.61|0
1648692480000|2022-03-31 02:08:00|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1648692490000|2022-03-31 02:08:10|217.41|214.61|217.41|214.61|217.41|214.61|217.41|214.61|0
1648692500000|2022-03-31 02:08:20|217.57|214.77|217.57|214.77|217.57|214.77|217.57|214.77|0
1648692510000|2022-03-31 02:08:30|217.73|214.93|218.06|215.26|218.06|215.26|217.73|214.93|0
1648692520000|2022-03-31 02:08:40|217.9|215.1|217.9|215.1|217.9|215.1|217.9|215.1|0
1648692540000|2022-03-31 02:09:00|218.06|215.26|217.82|215.02|218.06|215.26|217.82|215.02|0
1648692550000|2022-03-31 02:09:10|217.73|214.93|217.73|214.93|217.73|214.93|217.57|214.77|0
1648692560000|2022-03-31 02:09:20|217.57|214.77|217.66|214.86|217.73|214.93|217.57|214.77|0
1648692570000|2022-03-31 02:09:30|217.57|214.77|217.57|214.77|217.57|214.77|217.57|214.77|0
1648692580000|2022-03-31 02:09:40|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1648692590000|2022-03-31 02:09:50|217.66|214.86|217.57|214.77|217.66|214.86|217.57|214.77|0
1648692600000|2022-03-31 02:10:00|217.41|214.61|217.41|214.61|217.41|214.61|217.41|214.61|0
1648692660000|2022-03-31 02:11:00|217.73|214.93|217.73|214.93|217.73|214.93|217.73|214.93|0
1648692670000|2022-03-31 02:11:10|217.57|214.77|217.73|214.93|217.73|214.93|217.57|214.77|0
1648692680000|2022-03-31 02:11:20|217.57|214.77|217.57|214.77|217.57|214.77|217.57|214.77|0
1648692690000|2022-03-31 02:11:30|217.41|214.61|217.41|214.61|217.49|214.69|217.41|214.61|0
1648692700000|2022-03-31 02:11:40|217.57|214.77|217.41|214.61|217.57|214.77|217.41|214.61|0
1648692720000|2022-03-31 02:12:00|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1648692730000|2022-03-31 02:12:10|217.41|214.61|217.41|214.61|217.57|214.77|217.41|214.61|0
1648692740000|2022-03-31 02:12:20|217.25|214.45|217.25|214.45|217.25|214.45|217.25|214.45|0
1648692770000|2022-03-31 02:12:50|217.24|214.44|217.41|214.61|217.41|214.61|217.24|214.44|0
1648692780000|2022-03-31 02:13:00|217.24|214.44|217.24|214.44|217.24|214.44|217.24|214.44|0
1648692810000|2022-03-31 02:13:30|217.33|214.53|217.24|214.44|217.33|214.53|217.24|214.44|0
1648692840000|2022-03-31 02:14:00|217.08|214.28|217.08|214.28|217.08|214.28|217.08|214.28|0
1648692910000|2022-03-31 02:15:10|216.92|214.12|216.92|214.12|216.92|214.12|216.92|214.12|0
1648692970000|2022-03-31 02:16:10|217.08|214.28|216.92|214.12|217.08|214.28|216.92|214.12|0
1648692980000|2022-03-31 02:16:20|217|214.2|216.92|214.12|217|214.2|216.92|214.12|0
1648692990000|2022-03-31 02:16:30|217.08|214.28|217.08|214.28|217.08|214.28|217.08|214.28|0
1648693000000|2022-03-31 02:16:40|217|214.2|217.08|214.28|217.08|214.28|217|214.2|0
1648693010000|2022-03-31 02:16:50|217.24|214.44|217.24|214.44|217.24|214.44|217.24|214.44|0
1648693060000|2022-03-31 02:17:40|217.16|214.36|217.24|214.44|217.24|214.44|217.16|214.36|0
1648693080000|2022-03-31 02:18:00|217.16|214.36|217.08|214.28|217.16|214.36|217.08|214.28|0
1648693210000|2022-03-31 02:20:10|216.92|214.12|216.92|214.12|216.92|214.12|216.92|214.12|0
1648693220000|2022-03-31 02:20:20|217.08|214.28|217.08|214.28|217.08|214.28|217.08|214.28|0
1648693260000|2022-03-31 02:21:00|217.24|214.44|217.08|214.28|217.24|214.44|217.08|214.28|0
1648693340000|2022-03-31 02:22:20|217.24|214.44|217.24|214.44|217.24|214.44|217.24|214.44|0
1648693370000|2022-03-31 02:22:50|217.08|214.28|217.08|214.28|217.08|214.28|217.08|214.28|0
1648693420000|2022-03-31 02:23:40|216.91|214.11|216.91|214.11|216.91|214.11|216.91|214.11|0
1648693470000|2022-03-31 02:24:30|217.08|214.28|217.08|214.28|217.08|214.28|217.08|214.28|0
1648693480000|2022-03-31 02:24:40|216.91|214.11|216.91|214.11|216.91|214.11|216.91|214.11|0
1648693490000|2022-03-31 02:24:50|216.75|213.95|217.24|214.44|217.24|214.44|216.75|213.95|0
1648693500000|2022-03-31 02:25:00|217.08|214.28|217.08|214.28|217.08|214.28|217.08|214.28|0
1648693530000|2022-03-31 02:25:30|217.24|214.44|217.24|214.44|217.24|214.44|217.24|214.44|0
1648693560000|2022-03-31 02:26:00|217.08|214.28|217.08|214.28|217.08|214.28|217.08|214.28|0
1648693590000|2022-03-31 02:26:30|217.24|214.44|217.24|214.44|217.24|214.44|217.24|214.44|0
1648693600000|2022-03-31 02:26:40|217.08|214.28|217.08|214.28|217.08|214.28|217.08|214.28|0
1648693610000|2022-03-31 02:26:50|216.91|214.11|216.91|214.11|216.91|214.11|216.91|214.11|0
1648693630000|2022-03-31 02:27:10|217.24|214.44|217.24|214.44|217.24|214.44|217.24|214.44|0
1648693650000|2022-03-31 02:27:30|217.4|214.6|217.4|214.6|217.4|214.6|217.4|214.6|0
1648693660000|2022-03-31 02:27:40|217.56|214.76|217.4|214.6|217.56|214.76|217.4|214.6|0
1648693680000|2022-03-31 02:28:00|217.16|214.36|217.07|214.27|217.16|214.36|217.07|214.27|0
1648693690000|2022-03-31 02:28:10|217.24|214.44|217.24|214.44|217.24|214.44|217.24|214.44|0
1648693700000|2022-03-31 02:28:20|217.07|214.27|217.07|214.27|217.07|214.27|217.07|214.27|0
1648693730000|2022-03-31 02:28:50|216.91|214.11|217.07|214.27|217.07|214.27|216.91|214.11|0
1648693740000|2022-03-31 02:29:00|217|214.2|217.07|214.27|217.07|214.27|217|214.2|0
1648693760000|2022-03-31 02:29:20|217.24|214.44|217.24|214.44|217.24|214.44|217.24|214.44|0
1648693800000|2022-03-31 02:30:00|217.07|214.27|217.07|214.27|217.07|214.27|217.07|214.27|0
1648693810000|2022-03-31 02:30:10|216.91|214.11|217.07|214.27|217.07|214.27|216.91|214.11|0
1648693830000|2022-03-31 02:30:30|217.16|214.36|217.24|214.44|217.24|214.44|217.16|214.36|0
1648693840000|2022-03-31 02:30:40|217.32|214.52|217.4|214.6|217.4|214.6|217.32|214.52|0
1648693850000|2022-03-31 02:30:50|217.07|214.27|217.07|214.27|217.07|214.27|217.07|214.27|0
1648693860000|2022-03-31 02:31:00|217|214.2|217|214.2|217.07|214.27|216.91|214.11|0
1648693870000|2022-03-31 02:31:10|217.07|214.27|217.07|214.27|217.07|214.27|217.07|214.27|0
1648693880000|2022-03-31 02:31:20|216.91|214.11|216.91|214.11|217.07|214.27|216.91|214.11|0
1648693920000|2022-03-31 02:32:00|216.75|213.95|216.75|213.95|216.75|213.95|216.75|213.95|0
1648693930000|2022-03-31 02:32:10|216.91|214.11|216.75|213.95|216.91|214.11|216.75|213.95|0
1648693940000|2022-03-31 02:32:20|216.91|214.11|216.91|214.11|216.91|214.11|216.91|214.11|0
1648693980000|2022-03-31 02:33:00|216.83|214.03|216.75|213.95|216.83|214.03|216.75|213.95|0
1648694020000|2022-03-31 02:33:40|216.91|214.11|216.91|214.11|216.91|214.11|216.91|214.11|0
1648694030000|2022-03-31 02:33:50|216.83|214.03|216.75|213.95|216.83|214.03|216.75|213.95|0
1648694100000|2022-03-31 02:35:00|216.58|213.78|216.58|213.78|216.58|213.78|216.58|213.78|0
1648694200000|2022-03-31 02:36:40|216.42|213.62|216.42|213.62|216.42|213.62|216.42|213.62|0
1648694220000|2022-03-31 02:37:00|216.34|213.54|216.26|213.46|216.34|213.54|216.26|213.46|0
1648694230000|2022-03-31 02:37:10|215.94|213.14|216.1|213.3|216.1|213.3|215.94|213.14|0
1648694240000|2022-03-31 02:37:20|215.94|213.14|215.78|212.98|215.94|213.14|215.78|212.98|0
1648694260000|2022-03-31 02:37:40|215.61|212.81|215.61|212.81|215.61|212.81|215.61|212.81|0
1648694270000|2022-03-31 02:37:50|215.77|212.97|215.77|212.97|215.77|212.97|215.77|212.97|0
1648694280000|2022-03-31 02:38:00|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1648694290000|2022-03-31 02:38:10|215.77|212.97|215.94|213.14|215.94|213.14|215.77|212.97|0
1648694350000|2022-03-31 02:39:10|215.86|213.06|215.94|213.14|215.94|213.14|215.77|212.97|0
1648694360000|2022-03-31 02:39:20|215.86|213.06|215.94|213.14|215.94|213.14|215.86|213.06|0
1648694370000|2022-03-31 02:39:30|215.86|213.06|215.86|213.06|215.86|213.06|215.86|213.06|0
1648694380000|2022-03-31 02:39:40|215.94|213.14|215.94|213.14|215.94|213.14|215.77|212.97|0
1648694390000|2022-03-31 02:39:50|215.77|212.97|215.94|213.14|215.94|213.14|215.77|212.97|0
1648694400000|2022-03-31 02:40:00|215.86|213.06|215.94|213.14|215.94|213.14|215.77|212.97|0
1648694410000|2022-03-31 02:40:10|216.1|213.3|216.26|213.46|216.26|213.46|216.1|213.3|0
1648694420000|2022-03-31 02:40:20|216.18|213.38|216.26|213.46|216.26|213.46|216.18|213.38|0
1648694440000|2022-03-31 02:40:40|216.42|213.62|216.42|213.62|216.42|213.62|216.42|213.62|0
1648694450000|2022-03-31 02:40:50|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1648694460000|2022-03-31 02:41:00|216.42|213.62|216.42|213.62|216.42|213.62|216.42|213.62|0
1648694480000|2022-03-31 02:41:20|216.5|213.7|216.5|213.7|216.5|213.7|216.5|213.7|0
1648694490000|2022-03-31 02:41:30|216.58|213.78|216.58|213.78|216.58|213.78|216.58|213.78|0
1648694520000|2022-03-31 02:42:00|216.42|213.62|216.5|213.7|216.5|213.7|216.42|213.62|0
1648694530000|2022-03-31 02:42:10|216.58|213.78|216.58|213.78|216.58|213.78|216.58|213.78|0
1648694540000|2022-03-31 02:42:20|216.74|213.94|216.74|213.94|216.74|213.94|216.74|213.94|0
1648694550000|2022-03-31 02:42:30|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1648694560000|2022-03-31 02:42:40|216.74|213.94|216.74|213.94|216.74|213.94|216.74|213.94|0
1648694590000|2022-03-31 02:43:10|216.66|213.86|216.74|213.94|216.74|213.94|216.66|213.86|0
1648694610000|2022-03-31 02:43:30|216.58|213.78|216.58|213.78|216.58|213.78|216.58|213.78|0
1648694660000|2022-03-31 02:44:20|216.5|213.7|216.58|213.78|216.58|213.78|216.5|213.7|0
1648694670000|2022-03-31 02:44:30|216.42|213.62|216.5|213.7|216.5|213.7|216.42|213.62|0
1648694680000|2022-03-31 02:44:40|216.42|213.62|216.42|213.62|216.42|213.62|216.42|213.62|0
1648694690000|2022-03-31 02:44:50|216.58|213.78|216.58|213.78|216.58|213.78|216.58|213.78|0
1648694720000|2022-03-31 02:45:20|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1648694740000|2022-03-31 02:45:40|216.74|213.94|216.74|213.94|216.74|213.94|216.74|213.94|0
1648694750000|2022-03-31 02:45:50|216.9|214.1|216.9|214.1|216.9|214.1|216.83|214.03|0
1648694760000|2022-03-31 02:46:00|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1648694790000|2022-03-31 02:46:30|216.99|214.19|216.9|214.1|216.99|214.19|216.9|214.1|0
1648694800000|2022-03-31 02:46:40|216.74|213.94|216.74|213.94|216.74|213.94|216.74|213.94|0
1648694830000|2022-03-31 02:47:10|216.82|214.02|216.74|213.94|216.9|214.1|216.74|213.94|0
1648694850000|2022-03-31 02:47:30|216.58|213.78|216.58|213.78|216.58|213.78|216.58|213.78|0
1648694860000|2022-03-31 02:47:40|216.74|213.94|216.74|213.94|216.74|213.94|216.74|213.94|0
1648694870000|2022-03-31 02:47:50|216.58|213.78|216.58|213.78|216.58|213.78|216.58|213.78|0
1648694880000|2022-03-31 02:48:00|216.74|213.94|216.74|213.94|216.74|213.94|216.74|213.94|0
1648694900000|2022-03-31 02:48:20|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1648694930000|2022-03-31 02:48:50|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1648694940000|2022-03-31 02:49:00|216.74|213.94|216.74|213.94|216.74|213.94|216.74|213.94|0
1648694950000|2022-03-31 02:49:10|216.58|213.78|216.58|213.78|216.58|213.78|216.58|213.78|0
1648694970000|2022-03-31 02:49:30|216.74|213.94|216.74|213.94|216.74|213.94|216.74|213.94|0
1648695000000|2022-03-31 02:50:00|216.66|213.86|216.66|213.86|216.66|213.86|216.66|213.86|0
1648695010000|2022-03-31 02:50:10|216.74|213.94|216.74|213.94|216.74|213.94|216.74|213.94|0
1648695020000|2022-03-31 02:50:20|216.82|214.02|216.9|214.1|216.9|214.1|216.74|213.94|0
1648695030000|2022-03-31 02:50:30|217.06|214.26|216.9|214.1|217.06|214.26|216.9|214.1|0
1648695060000|2022-03-31 02:51:00|217.06|214.26|216.9|214.1|217.06|214.26|216.9|214.1|0
1648695120000|2022-03-31 02:52:00|216.98|214.18|216.9|214.1|216.98|214.18|216.9|214.1|0
1648695130000|2022-03-31 02:52:10|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1648695140000|2022-03-31 02:52:20|216.9|214.1|216.9|214.1|217.06|214.26|216.9|214.1|0
1648695210000|2022-03-31 02:53:30|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1648695220000|2022-03-31 02:53:40|216.9|214.1|217.06|214.26|217.06|214.26|216.9|214.1|0
1648695260000|2022-03-31 02:54:20|217.14|214.34|217.06|214.26|217.14|214.34|217.06|214.26|0
1648695290000|2022-03-31 02:54:50|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1648695300000|2022-03-31 02:55:00|216.98|214.18|217.06|214.26|217.06|214.26|216.98|214.18|0
1648695310000|2022-03-31 02:55:10|217.22|214.42|217.22|214.42|217.22|214.42|217.22|214.42|0
1648695320000|2022-03-31 02:55:20|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1648695350000|2022-03-31 02:55:50|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1648695360000|2022-03-31 02:56:00|217.06|214.26|216.9|214.1|217.06|214.26|216.9|214.1|0
1648695370000|2022-03-31 02:56:10|216.74|213.94|216.9|214.1|216.9|214.1|216.74|213.94|0
1648695380000|2022-03-31 02:56:20|216.74|213.94|216.74|213.94|216.74|213.94|216.74|213.94|0
1648695390000|2022-03-31 02:56:30|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1648695420000|2022-03-31 02:57:00|216.73|213.93|216.73|213.93|216.73|213.93|216.73|213.93|0
1648695430000|2022-03-31 02:57:10|216.9|214.1|216.9|214.1|216.9|214.1|216.9|214.1|0
1648695480000|2022-03-31 02:58:00|216.73|213.93|216.57|213.77|216.73|213.93|216.57|213.77|0
1648695490000|2022-03-31 02:58:10|216.9|214.1|216.73|213.93|216.9|214.1|216.73|213.93|0
1648695500000|2022-03-31 02:58:20|216.82|214.02|216.9|214.1|216.9|214.1|216.73|213.93|0
1648695520000|2022-03-31 02:58:40|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1648695540000|2022-03-31 02:59:00|217.22|214.42|216.98|214.18|217.22|214.42|216.9|214.1|0
1648695550000|2022-03-31 02:59:10|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1648695570000|2022-03-31 02:59:30|217.14|214.34|217.06|214.26|217.14|214.34|217.06|214.26|0
1648695580000|2022-03-31 02:59:40|217.22|214.42|217.22|214.42|217.22|214.42|217.22|214.42|0
1648695590000|2022-03-31 02:59:50|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1648695620000|2022-03-31 03:00:20|216.73|213.93|216.89|214.09|216.9|214.1|216.73|213.93|0
1648695630000|2022-03-31 03:00:30|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1648695640000|2022-03-31 03:00:40|217.14|214.34|217.22|214.42|217.22|214.42|217.14|214.34|0
1648695670000|2022-03-31 03:01:10|217.14|214.34|217.22|214.42|217.22|214.42|217.06|214.26|0
1648695730000|2022-03-31 03:02:10|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1648695750000|2022-03-31 03:02:30|217.22|214.42|217.22|214.42|217.22|214.42|217.22|214.42|0
1648695780000|2022-03-31 03:03:00|217.14|214.34|217.22|214.42|217.22|214.42|217.06|214.26|0
1648695790000|2022-03-31 03:03:10|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1648695850000|2022-03-31 03:04:10|217.05|214.25|217.05|214.25|217.05|214.25|217.05|214.25|0
1648695860000|2022-03-31 03:04:20|216.89|214.09|216.89|214.09|216.89|214.09|216.89|214.09|0
1648695870000|2022-03-31 03:04:30|216.73|213.93|216.73|213.93|216.73|213.93|216.73|213.93|0
1648695890000|2022-03-31 03:04:50|216.89|214.09|216.89|214.09|216.89|214.09|216.89|214.09|0
1648695910000|2022-03-31 03:05:10|216.98|214.18|217.05|214.25|217.05|214.25|216.98|214.18|0
1648695940000|2022-03-31 03:05:40|216.89|214.09|216.89|214.09|216.89|214.09|216.89|214.09|0
1648695980000|2022-03-31 03:06:20|217.05|214.25|217.05|214.25|217.05|214.25|217.05|214.25|0
1648696010000|2022-03-31 03:06:50|216.98|214.18|217.05|214.25|217.05|214.25|216.98|214.18|0
1648696020000|2022-03-31 03:07:00|216.89|214.09|216.81|214.01|216.98|214.18|216.81|214.01|0
1648696030000|2022-03-31 03:07:10|216.73|213.93|216.89|214.09|216.89|214.09|216.73|213.93|0
1648696040000|2022-03-31 03:07:20|216.73|213.93|216.73|213.93|216.73|213.93|216.73|213.93|0
1648696050000|2022-03-31 03:07:30|216.81|214.01|216.89|214.09|216.89|214.09|216.81|214.01|0
1648696110000|2022-03-31 03:08:30|217.05|214.25|217.05|214.25|217.05|214.25|216.89|214.09|0
1648696120000|2022-03-31 03:08:40|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1648696160000|2022-03-31 03:09:20|217.38|214.58|217.38|214.58|217.38|214.58|217.38|214.58|0
1648696170000|2022-03-31 03:09:30|217.54|214.74|217.54|214.74|217.54|214.74|217.54|214.74|0
1648696200000|2022-03-31 03:10:00|217.86|215.06|218.03|215.23|218.03|215.23|217.86|215.06|0
1648696210000|2022-03-31 03:10:10|218.35|215.55|218.03|215.23|218.35|215.55|218.03|215.23|0
1648696220000|2022-03-31 03:10:20|217.86|215.06|217.86|215.06|217.86|215.06|217.86|215.06|0
1648696230000|2022-03-31 03:10:30|218.03|215.23|218.19|215.39|218.19|215.39|218.03|215.23|0
1648696240000|2022-03-31 03:10:40|218.35|215.55|218.51|215.71|218.51|215.71|218.35|215.55|0
1648696250000|2022-03-31 03:10:50|218.35|215.55|218.35|215.55|218.35|215.55|218.35|215.55|0
1648696260000|2022-03-31 03:11:00|218.68|215.88|218.51|215.71|218.68|215.88|218.51|215.71|0
1648696270000|2022-03-31 03:11:10|218.35|215.55|218.35|215.55|218.35|215.55|218.35|215.55|0
1648696280000|2022-03-31 03:11:20|218.19|215.39|218.19|215.39|218.19|215.39|218.19|215.39|0
1648696300000|2022-03-31 03:11:40|218.02|215.22|218.02|215.22|218.02|215.22|218.02|215.22|0
1648696320000|2022-03-31 03:12:00|218.19|215.39|218.02|215.22|218.19|215.39|218.02|215.22|0
1648696330000|2022-03-31 03:12:10|217.86|215.06|217.7|214.9|217.86|215.06|217.7|214.9|0
1648696340000|2022-03-31 03:12:20|217.86|215.06|217.7|214.9|217.86|215.06|217.7|214.9|0
1648696350000|2022-03-31 03:12:30|217.86|215.06|217.86|215.06|217.86|215.06|217.86|215.06|0
1648696360000|2022-03-31 03:12:40|217.7|214.9|217.7|214.9|217.7|214.9|217.7|214.9|0
1648696370000|2022-03-31 03:12:50|217.86|215.06|217.86|215.06|217.95|215.15|217.86|215.06|0
1648696400000|2022-03-31 03:13:20|218.02|215.22|218.02|215.22|218.02|215.22|218.02|215.22|0
1648696410000|2022-03-31 03:13:30|218.19|215.39|218.19|215.39|218.19|215.39|218.02|215.22|0
1648696430000|2022-03-31 03:13:50|218.02|215.22|218.02|215.22|218.02|215.22|218.02|215.22|0
1648696450000|2022-03-31 03:14:10|217.86|215.06|217.86|215.06|217.86|215.06|217.86|215.06|0
1648696460000|2022-03-31 03:14:20|218.11|215.31|218.02|215.22|218.11|215.31|218.02|215.22|0
1648696490000|2022-03-31 03:14:50|217.94|215.14|218.02|215.22|218.02|215.22|217.94|215.14|0
1648696500000|2022-03-31 03:15:00|217.86|215.06|217.86|215.06|217.86|215.06|217.86|215.06|0
1648696540000|2022-03-31 03:15:40|217.94|215.14|217.86|215.06|218.02|215.22|217.86|215.06|0
1648696590000|2022-03-31 03:16:30|218.02|215.22|217.7|214.9|218.02|215.22|217.7|214.9|0
1648696690000|2022-03-31 03:18:10|217.53|214.73|217.53|214.73|217.53|214.73|217.53|214.73|0
1648696770000|2022-03-31 03:19:30|217.7|214.9|217.7|214.9|217.7|214.9|217.7|214.9|0
1648696780000|2022-03-31 03:19:40|217.78|214.98|217.86|215.06|217.86|215.06|217.7|214.9|0
1648696790000|2022-03-31 03:19:50|217.94|215.14|217.86|215.06|217.94|215.14|217.86|215.06|0
1648696800000|2022-03-31 03:20:00|218.02|215.22|218.18|215.38|218.18|215.38|218.02|215.22|0
1648696810000|2022-03-31 03:20:10|218.02|215.22|218.02|215.22|218.02|215.22|218.02|215.22|0
1648696830000|2022-03-31 03:20:30|217.86|215.06|217.86|215.06|217.86|215.06|217.86|215.06|0
1648696840000|2022-03-31 03:20:40|217.69|214.89|217.69|214.89|217.69|214.89|217.69|214.89|0
1648696850000|2022-03-31 03:20:50|217.78|214.98|217.78|214.98|217.78|214.98|217.78|214.98|0
1648696860000|2022-03-31 03:21:00|217.69|214.89|217.69|214.89|217.69|214.89|217.69|214.89|0
1648696940000|2022-03-31 03:22:20|217.53|214.73|217.69|214.89|217.69|214.89|217.53|214.73|0
1648696950000|2022-03-31 03:22:30|217.86|215.06|217.86|215.06|217.86|215.06|217.86|215.06|0
1648696990000|2022-03-31 03:23:10|217.69|214.89|217.69|214.89|217.69|214.89|217.69|214.89|0
1648697170000|2022-03-31 03:26:10|217.53|214.73|217.53|214.73|217.53|214.73|217.53|214.73|0
1648697200000|2022-03-31 03:26:40|217.69|214.89|217.69|214.89|217.69|214.89|217.69|214.89|0
1648697220000|2022-03-31 03:27:00|217.53|214.73|217.53|214.73|217.53|214.73|217.53|214.73|0
1648697240000|2022-03-31 03:27:20|217.69|214.89|217.69|214.89|217.69|214.89|217.53|214.73|0
1648697250000|2022-03-31 03:27:30|217.61|214.81|217.53|214.73|217.61|214.81|217.53|214.73|0
1648697260000|2022-03-31 03:27:40|217.69|214.89|217.69|214.89|217.69|214.89|217.69|214.89|0
1648697290000|2022-03-31 03:28:10|217.61|214.81|217.69|214.89|217.69|214.89|217.61|214.81|0
1648697300000|2022-03-31 03:28:20|217.53|214.73|217.69|214.89|217.69|214.89|217.53|214.73|0
1648697340000|2022-03-31 03:29:00|217.53|214.73|217.69|214.89|217.69|214.89|217.53|214.73|0
1648697350000|2022-03-31 03:29:10|217.61|214.81|217.53|214.73|217.61|214.81|217.53|214.73|0
1648697370000|2022-03-31 03:29:30|217.45|214.65|217.37|214.57|217.45|214.65|217.37|214.57|0
1648697400000|2022-03-31 03:30:00|217.53|214.73|217.69|214.89|217.69|214.89|217.53|214.73|0
1648697410000|2022-03-31 03:30:10|217.61|214.81|217.69|214.89|217.69|214.89|217.53|214.73|0
1648697420000|2022-03-31 03:30:20|217.85|215.05|217.85|215.05|217.85|215.05|217.85|215.05|0
1648697440000|2022-03-31 03:30:40|217.69|214.89|217.61|214.81|217.69|214.89|217.61|214.81|0
1648697450000|2022-03-31 03:30:50|217.53|214.73|217.69|214.89|217.69|214.89|217.53|214.73|0
1648697460000|2022-03-31 03:31:00|217.77|214.97|218.01|215.21|218.01|215.21|217.77|214.97|0
1648697470000|2022-03-31 03:31:10|217.85|215.05|218.01|215.21|218.01|215.21|217.85|215.05|0
1648697480000|2022-03-31 03:31:20|218.18|215.38|218.18|215.38|218.18|215.38|218.01|215.21|0
1648697500000|2022-03-31 03:31:40|218.34|215.54|218.34|215.54|218.34|215.54|218.34|215.54|0
1648697510000|2022-03-31 03:31:50|218.5|215.7|218.5|215.7|218.59|215.79|218.5|215.7|0
1648697520000|2022-03-31 03:32:00|218.34|215.54|218.34|215.54|218.34|215.54|218.18|215.38|0
1648697530000|2022-03-31 03:32:10|218.18|215.38|218.18|215.38|218.18|215.38|218.18|215.38|0
1648697540000|2022-03-31 03:32:20|218.01|215.21|218.18|215.38|218.18|215.38|218.01|215.21|0
1648697550000|2022-03-31 03:32:30|218.26|215.46|218.18|215.38|218.26|215.46|218.18|215.38|0
1648697560000|2022-03-31 03:32:40|218.26|215.46|218.34|215.54|218.34|215.54|218.26|215.46|0
1648697570000|2022-03-31 03:32:50|218.26|215.46|218.18|215.38|218.26|215.46|218.18|215.38|0
1648697590000|2022-03-31 03:33:10|218.01|215.21|218.01|215.21|218.01|215.21|218.01|215.21|0
1648697600000|2022-03-31 03:33:20|217.85|215.05|218.01|215.21|218.01|215.21|217.85|215.05|0
1648697610000|2022-03-31 03:33:30|218.1|215.3|218.18|215.38|218.18|215.38|218.1|215.3|0
1648697620000|2022-03-31 03:33:40|218.34|215.54|218.34|215.54|218.34|215.54|218.34|215.54|0
1648697630000|2022-03-31 03:33:50|218.18|215.38|218.18|215.38|218.18|215.38|218.18|215.38|0
1648697640000|2022-03-31 03:34:00|218.26|215.46|218.34|215.54|218.34|215.54|218.18|215.38|0
1648697650000|2022-03-31 03:34:10|218.18|215.38|218.34|215.54|218.34|215.54|218.17|215.37|0
1648697660000|2022-03-31 03:34:20|218.5|215.7|218.34|215.54|218.5|215.7|218.34|215.54|0
1648697680000|2022-03-31 03:34:40|218.5|215.7|218.5|215.7|218.5|215.7|218.5|215.7|0
1648697690000|2022-03-31 03:34:50|218.66|215.86|218.66|215.86|218.66|215.86|218.66|215.86|0
1648697700000|2022-03-31 03:35:00|218.83|216.03|218.83|216.03|218.83|216.03|218.83|216.03|0
1648697730000|2022-03-31 03:35:30|218.99|216.19|218.83|216.03|218.99|216.19|218.83|216.03|0
1648697740000|2022-03-31 03:35:40|218.66|215.86|218.66|215.86|218.66|215.86|218.66|215.86|0
1648697750000|2022-03-31 03:35:50|218.75|215.95|218.82|216.02|218.82|216.02|218.75|215.95|0
1648697760000|2022-03-31 03:36:00|218.99|216.19|218.82|216.02|218.99|216.19|218.82|216.02|0
1648697790000|2022-03-31 03:36:30|218.99|216.19|218.82|216.02|218.99|216.19|218.82|216.02|0
1648697800000|2022-03-31 03:36:40|218.91|216.11|218.99|216.19|218.99|216.19|218.82|216.02|0
1648697820000|2022-03-31 03:37:00|219.15|216.35|219.31|216.51|219.31|216.51|219.15|216.35|0
1648697830000|2022-03-31 03:37:10|219.15|216.35|219.31|216.51|219.31|216.51|219.15|216.35|0
1648697840000|2022-03-31 03:37:20|219.4|216.6|219.31|216.51|219.4|216.6|219.31|216.51|0
1648697850000|2022-03-31 03:37:30|219.48|216.68|219.64|216.84|219.64|216.84|219.48|216.68|0
1648697860000|2022-03-31 03:37:40|219.72|216.92|219.72|216.92|219.72|216.92|219.72|216.92|0
1648697870000|2022-03-31 03:37:50|219.64|216.84|219.8|217|219.8|217|219.64|216.84|0
1648697880000|2022-03-31 03:38:00|219.97|217.17|219.97|217.17|219.97|217.17|219.97|217.17|0
1648697910000|2022-03-31 03:38:30|219.8|217|219.8|217|219.8|217|219.8|217|0
1648697920000|2022-03-31 03:38:40|219.64|216.84|219.64|216.84|219.64|216.84|219.64|216.84|0
1648697960000|2022-03-31 03:39:20|219.47|216.67|219.47|216.67|219.47|216.67|219.47|216.67|0
1648697990000|2022-03-31 03:39:50|219.15|216.35|219.15|216.35|219.15|216.35|219.15|216.35|0
1648698000000|2022-03-31 03:40:00|219.31|216.51|219.31|216.51|219.31|216.51|219.31|216.51|0
1648698010000|2022-03-31 03:40:10|219.4|216.6|219.47|216.67|219.47|216.67|219.4|216.6|0
1648698020000|2022-03-31 03:40:20|219.64|216.84|219.64|216.84|219.64|216.84|219.64|216.84|0
1648698080000|2022-03-31 03:41:20|219.47|216.67|219.64|216.84|219.64|216.84|219.47|216.67|0
1648698100000|2022-03-31 03:41:40|219.47|216.67|219.47|216.67|219.47|216.67|219.47|216.67|0
1648698110000|2022-03-31 03:41:50|219.31|216.51|219.47|216.67|219.47|216.67|219.31|216.51|0
1648698120000|2022-03-31 03:42:00|219.64|216.84|219.47|216.67|219.64|216.84|219.47|216.67|0
1648698140000|2022-03-31 03:42:20|219.64|216.84|219.64|216.84|219.64|216.84|219.64|216.84|0
1648698150000|2022-03-31 03:42:30|219.72|216.92|219.64|216.84|219.8|217|219.64|216.84|0
1648698280000|2022-03-31 03:44:40|219.47|216.67|219.31|216.51|219.47|216.67|219.31|216.51|0
1648698290000|2022-03-31 03:44:50|219.47|216.67|219.39|216.59|219.47|216.67|219.39|216.59|0
1648698300000|2022-03-31 03:45:00|219.31|216.51|219.47|216.67|219.47|216.67|219.31|216.51|0
1648698330000|2022-03-31 03:45:30|219.31|216.51|219.31|216.51|219.31|216.51|219.31|216.51|0
1648698340000|2022-03-31 03:45:40|219.15|216.35|219.15|216.35|219.15|216.35|219.15|216.35|0
1648698360000|2022-03-31 03:46:00|219.31|216.51|219.31|216.51|219.31|216.51|219.31|216.51|0
1648698370000|2022-03-31 03:46:10|219.15|216.35|219.15|216.35|219.15|216.35|219.15|216.35|0
1648698380000|2022-03-31 03:46:20|219.31|216.51|219.31|216.51|219.31|216.51|219.31|216.51|0
1648698400000|2022-03-31 03:46:40|219.39|216.59|219.31|216.51|219.39|216.59|219.31|216.51|0
1648698410000|2022-03-31 03:46:50|219.39|216.59|219.47|216.67|219.47|216.67|219.39|216.59|0
1648698420000|2022-03-31 03:47:00|219.31|216.51|219.31|216.51|219.39|216.59|219.31|216.51|0
1648698440000|2022-03-31 03:47:20|219.47|216.67|219.47|216.67|219.47|216.67|219.47|216.67|0
1648698470000|2022-03-31 03:47:50|219.31|216.51|219.31|216.51|219.31|216.51|219.31|216.51|0
1648698570000|2022-03-31 03:49:30|219.39|216.59|219.39|216.59|219.39|216.59|219.39|216.59|0
1648698580000|2022-03-31 03:49:40|219.47|216.67|219.47|216.67|219.47|216.67|219.47|216.67|0
1648698600000|2022-03-31 03:50:00|219.31|216.51|219.31|216.51|219.31|216.51|219.31|216.51|0
1648698620000|2022-03-31 03:50:20|219.47|216.67|219.47|216.67|219.55|216.75|219.47|216.67|0
1648698710000|2022-03-31 03:51:50|219.55|216.75|219.47|216.67|219.55|216.75|219.47|216.67|0
1648698720000|2022-03-31 03:52:00|219.55|216.75|219.47|216.67|219.55|216.75|219.47|216.67|0
1648698780000|2022-03-31 03:53:00|219.3|216.5|219.3|216.5|219.47|216.67|219.3|216.5|0
1648698800000|2022-03-31 03:53:20|219.47|216.67|219.47|216.67|219.47|216.67|219.47|216.67|0
1648698820000|2022-03-31 03:53:40|219.3|216.5|219.47|216.67|219.47|216.67|219.3|216.5|0
1648698850000|2022-03-31 03:54:10|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1648698860000|2022-03-31 03:54:20|219.47|216.67|219.47|216.67|219.47|216.67|219.47|216.67|0
1648698910000|2022-03-31 03:55:10|219.3|216.5|219.3|216.5|219.3|216.5|219.3|216.5|0
1648698940000|2022-03-31 03:55:40|219.14|216.34|219.14|216.34|219.14|216.34|219.14|216.34|0
1648698960000|2022-03-31 03:56:00|219.3|216.5|219.3|216.5|219.3|216.5|219.3|216.5|0
1648698970000|2022-03-31 03:56:10|219.22|216.42|219.14|216.34|219.22|216.42|219.14|216.34|0
1648698990000|2022-03-31 03:56:30|219.22|216.42|219.22|216.42|219.22|216.42|219.22|216.42|0
1648699000000|2022-03-31 03:56:40|219.3|216.5|219.3|216.5|219.47|216.67|219.3|216.5|0
1648699080000|2022-03-31 03:58:00|219.14|216.34|219.14|216.34|219.14|216.34|219.14|216.34|0
1648699110000|2022-03-31 03:58:30|219.3|216.5|219.3|216.5|219.3|216.5|219.3|216.5|0
1648699130000|2022-03-31 03:58:50|219.39|216.59|219.63|216.83|219.63|216.83|219.39|216.59|0
1648699160000|2022-03-31 03:59:20|219.79|216.99|219.79|216.99|219.79|216.99|219.79|216.99|0
1648699170000|2022-03-31 03:59:30|219.95|217.15|219.95|217.15|219.95|217.15|219.95|217.15|0
1648699190000|2022-03-31 03:59:50|219.79|216.99|219.79|216.99|219.79|216.99|219.79|216.99|0
1648699200000|2022-03-31 04:00:00|219.63|216.83|219.46|216.66|219.79|216.99|219.46|216.66|0
1648699210000|2022-03-31 04:00:10|219.3|216.5|219.3|216.5|219.3|216.5|219.3|216.5|0
1648699220000|2022-03-31 04:00:20|219.46|216.66|219.46|216.66|219.46|216.66|219.46|216.66|0
1648699230000|2022-03-31 04:00:30|219.63|216.83|219.46|216.66|219.63|216.83|219.46|216.66|0
1648699240000|2022-03-31 04:00:40|219.55|216.75|219.46|216.66|219.55|216.75|219.46|216.66|0
1648699360000|2022-03-31 04:02:40|219.63|216.83|219.63|216.83|219.63|216.83|219.63|216.83|0
1648699370000|2022-03-31 04:02:50|221.2|218.4|221.2|218.4|221.2|218.4|221.2|218.4|0
1648699380000|2022-03-31 04:03:00|221.04|218.24|221.04|218.24|221.04|218.24|221.04|218.24|0
1648699400000|2022-03-31 04:03:20|220.88|218.08|220.96|218.16|220.96|218.16|220.88|218.08|0
1648699410000|2022-03-31 04:03:30|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1648699420000|2022-03-31 04:03:40|220.96|218.16|220.88|218.08|220.96|218.16|220.88|218.08|0
1648699450000|2022-03-31 04:04:10|221.2|218.4|221.13|218.33|221.2|218.4|221.04|218.24|0
1648699460000|2022-03-31 04:04:20|221.04|218.24|221.04|218.24|221.12|218.32|221.04|218.24|0
1648699470000|2022-03-31 04:04:30|221.12|218.32|221.12|218.32|221.12|218.32|221.12|218.32|0
1648699480000|2022-03-31 04:04:40|221.2|218.4|221.2|218.4|221.2|218.4|221.2|218.4|0
1648699500000|2022-03-31 04:05:00|221.12|218.32|221.04|218.24|221.12|218.32|221.04|218.24|0
1648699510000|2022-03-31 04:05:10|221.12|218.32|221.04|218.24|221.12|218.32|221.04|218.24|0
1648699530000|2022-03-31 04:05:30|221.2|218.4|221.2|218.4|221.2|218.4|221.2|218.4|0
1648699550000|2022-03-31 04:05:50|221.29|218.49|221.36|218.56|221.36|218.56|221.29|218.49|0
1648699560000|2022-03-31 04:06:00|221.29|218.49|221.2|218.4|221.29|218.49|221.2|218.4|0
1648699570000|2022-03-31 04:06:10|221.29|218.49|221.29|218.49|221.29|218.49|221.2|218.4|0
1648699580000|2022-03-31 04:06:20|221.36|218.56|221.04|218.24|221.36|218.56|221.04|218.24|0
1648699600000|2022-03-31 04:06:40|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1648699640000|2022-03-31 04:07:20|221.04|218.24|221.04|218.24|221.04|218.24|221.04|218.24|0
1648699650000|2022-03-31 04:07:30|221.2|218.4|221.2|218.4|221.2|218.4|221.2|218.4|0
1648699660000|2022-03-31 04:07:40|221.04|218.24|221.04|218.24|221.04|218.24|221.04|218.24|0
1648699700000|2022-03-31 04:08:20|221.2|218.4|221.36|218.56|221.36|218.56|221.2|218.4|0
1648699710000|2022-03-31 04:08:30|221.2|218.4|221.2|218.4|221.2|218.4|221.2|218.4|0
1648699720000|2022-03-31 04:08:40|221.36|218.56|221.36|218.56|221.36|218.56|221.36|218.56|0
1648699750000|2022-03-31 04:09:10|221.28|218.48|221.28|218.48|221.28|218.48|221.28|218.48|0
1648699760000|2022-03-31 04:09:20|221.2|218.4|221.2|218.4|221.2|218.4|221.2|218.4|0
1648699770000|2022-03-31 04:09:30|221.36|218.56|221.36|218.56|221.36|218.56|221.36|218.56|0
1648699830000|2022-03-31 04:10:30|221.28|218.48|221.2|218.4|221.28|218.48|221.2|218.4|0
1648699860000|2022-03-31 04:11:00|221.36|218.56|221.52|218.72|221.52|218.72|221.36|218.56|0
1648699890000|2022-03-31 04:11:30|221.36|218.56|221.28|218.48|221.36|218.56|221.28|218.48|0
1648699900000|2022-03-31 04:11:40|221.36|218.56|221.36|218.56|221.52|218.72|221.36|218.56|0
1648699910000|2022-03-31 04:11:50|221.52|218.72|221.52|218.72|221.52|218.72|221.52|218.72|0
1648699920000|2022-03-31 04:12:00|221.36|218.56|221.36|218.56|221.45|218.65|221.36|218.56|0
1648699950000|2022-03-31 04:12:30|221.2|218.4|221.36|218.56|221.36|218.56|221.2|218.4|0
1648699980000|2022-03-31 04:13:00|221.2|218.4|221.2|218.4|221.2|218.4|221.2|218.4|0
1648699990000|2022-03-31 04:13:10|221.28|218.48|221.2|218.4|221.28|218.48|221.2|218.4|0
1648700010000|2022-03-31 04:13:30|221.28|218.48|221.36|218.56|221.36|218.56|221.28|218.48|0
1648700090000|2022-03-31 04:14:50|221.52|218.72|221.52|218.72|221.52|218.72|221.52|218.72|0
1648700100000|2022-03-31 04:15:00|221.61|218.81|221.69|218.89|221.69|218.89|221.61|218.81|0
1648700110000|2022-03-31 04:15:10|221.52|218.72|221.69|218.89|221.69|218.89|221.52|218.72|0
1648700130000|2022-03-31 04:15:30|221.52|218.72|221.69|218.89|221.69|218.89|221.52|218.72|0
1648700140000|2022-03-31 04:15:40|221.61|218.81|221.69|218.89|221.69|218.89|221.61|218.81|0
1648700150000|2022-03-31 04:15:50|221.68|218.88|221.52|218.72|221.68|218.88|221.52|218.72|0
1648700160000|2022-03-31 04:16:00|221.36|218.56|221.36|218.56|221.36|218.56|221.36|218.56|0
1648700180000|2022-03-31 04:16:20|221.03|218.23|221.2|218.4|221.2|218.4|221.03|218.23|0
1648700190000|2022-03-31 04:16:30|221.36|218.56|221.36|218.56|221.36|218.56|221.36|218.56|0
1648700200000|2022-03-31 04:16:40|221.2|218.4|221.2|218.4|221.2|218.4|221.2|218.4|0
1648700210000|2022-03-31 04:16:50|221.03|218.23|221.2|218.4|221.2|218.4|221.03|218.23|0
1648700240000|2022-03-31 04:17:20|221.03|218.23|221.03|218.23|221.03|218.23|221.03|218.23|0
1648700250000|2022-03-31 04:17:30|221.12|218.32|221.12|218.32|221.12|218.32|221.12|218.32|0
1648700260000|2022-03-31 04:17:40|221.03|218.23|221.2|218.4|221.2|218.4|221.03|218.23|0
1648700270000|2022-03-31 04:17:50|221.03|218.23|221.12|218.32|221.12|218.32|221.03|218.23|0
1648700280000|2022-03-31 04:18:00|221.03|218.23|221.03|218.23|221.12|218.32|221.03|218.23|0
1648700290000|2022-03-31 04:18:10|221.2|218.4|221.2|218.4|221.2|218.4|221.2|218.4|0
1648700310000|2022-03-31 04:18:30|221.36|218.56|221.2|218.4|221.36|218.56|221.2|218.4|0
1648700340000|2022-03-31 04:19:00|221.12|218.32|221.03|218.23|221.19|218.39|221.03|218.23|0
1648700390000|2022-03-31 04:19:50|221.12|218.32|221.03|218.23|221.12|218.32|221.03|218.23|0
1648700400000|2022-03-31 04:20:00|221.19|218.39|220.87|218.07|221.19|218.39|220.87|218.07|0
1648700420000|2022-03-31 04:20:20|221.03|218.23|221.03|218.23|221.03|218.23|221.03|218.23|0
1648700430000|2022-03-31 04:20:30|220.87|218.07|220.87|218.07|220.87|218.07|220.87|218.07|0
1648700440000|2022-03-31 04:20:40|220.71|217.91|220.71|217.91|220.71|217.91|220.71|217.91|0
1648700450000|2022-03-31 04:20:50|220.87|218.07|220.87|218.07|220.87|218.07|220.87|218.07|0
1648700480000|2022-03-31 04:21:20|220.95|218.15|220.87|218.07|220.95|218.15|220.87|218.07|0
1648700490000|2022-03-31 04:21:30|221.03|218.23|221.03|218.23|221.03|218.23|221.03|218.23|0
1648700500000|2022-03-31 04:21:40|221.19|218.39|221.19|218.39|221.19|218.39|221.19|218.39|0
1648700510000|2022-03-31 04:21:50|221.03|218.23|221.03|218.23|221.03|218.23|221.03|218.23|0
1648700530000|2022-03-31 04:22:10|220.87|218.07|220.87|218.07|220.87|218.07|220.87|218.07|0
1648700630000|2022-03-31 04:23:50|221.03|218.23|221.03|218.23|221.03|218.23|221.03|218.23|0
1648700660000|2022-03-31 04:24:20|221.19|218.39|221.35|218.55|221.35|218.55|221.19|218.39|0
1648700690000|2022-03-31 04:24:50|221.52|218.72|221.35|218.55|221.52|218.72|221.35|218.55|0
1648700700000|2022-03-31 04:25:00|221.52|218.72|221.52|218.72|221.52|218.72|221.44|218.64|0
1648700730000|2022-03-31 04:25:30|221.6|218.8|221.6|218.8|221.6|218.8|221.6|218.8|0
1648700740000|2022-03-31 04:25:40|221.68|218.88|221.84|219.04|222.01|219.21|221.68|218.88|0
1648700750000|2022-03-31 04:25:50|222.01|219.21|222.01|219.21|222.01|219.21|222.01|219.21|0
1648700760000|2022-03-31 04:26:00|221.84|219.04|221.84|219.04|221.84|219.04|221.84|219.04|0
1648700790000|2022-03-31 04:26:30|221.93|219.13|221.84|219.04|221.93|219.13|221.68|218.88|0
1648700800000|2022-03-31 04:26:40|221.68|218.88|221.68|218.88|221.76|218.96|221.68|218.88|0
1648700810000|2022-03-31 04:26:50|221.84|219.04|221.84|219.04|221.84|219.04|221.84|219.04|0
1648700830000|2022-03-31 04:27:10|222|219.2|222|219.2|222|219.2|222|219.2|0
1648700860000|2022-03-31 04:27:40|221.93|219.13|221.93|219.13|221.93|219.13|221.93|219.13|0
1648700870000|2022-03-31 04:27:50|222|219.2|222|219.2|222|219.2|222|219.2|0
1648700880000|2022-03-31 04:28:00|221.84|219.04|221.84|219.04|221.84|219.04|221.84|219.04|0
1648700890000|2022-03-31 04:28:10|222|219.2|222|219.2|222|219.2|222|219.2|0
1648700920000|2022-03-31 04:28:40|221.84|219.04|221.84|219.04|221.84|219.04|221.84|219.04|0
1648700940000|2022-03-31 04:29:00|222|219.2|222|219.2|222|219.2|222|219.2|0
1648700950000|2022-03-31 04:29:10|221.84|219.04|221.84|219.04|221.84|219.04|221.84|219.04|0
1648700960000|2022-03-31 04:29:20|222|219.2|222|219.2|222|219.2|222|219.2|0
1648700970000|2022-03-31 04:29:30|222.09|219.29|222.09|219.29|222.09|219.29|222.09|219.29|0
1648700980000|2022-03-31 04:29:40|222|219.2|222.09|219.29|222.09|219.29|222|219.2|0
1648700990000|2022-03-31 04:29:50|222.17|219.37|222.17|219.37|222.17|219.37|222.17|219.37|0
1648701000000|2022-03-31 04:30:00|222.25|219.45|222.17|219.37|222.25|219.45|222.17|219.37|0
1648701010000|2022-03-31 04:30:10|222.09|219.29|222|219.2|222.09|219.29|222|219.2|0
1648701030000|2022-03-31 04:30:30|221.84|219.04|221.84|219.04|221.84|219.04|221.84|219.04|0
1648701050000|2022-03-31 04:30:50|222|219.2|222|219.2|222|219.2|222|219.2|0
1648701080000|2022-03-31 04:31:20|221.84|219.04|221.68|218.88|221.84|219.04|221.68|218.88|0
1648701090000|2022-03-31 04:31:30|221.51|218.71|221.51|218.71|221.51|218.71|221.51|218.71|0
1648701100000|2022-03-31 04:31:40|221.35|218.55|221.19|218.39|221.35|218.55|221.19|218.39|0
1648701110000|2022-03-31 04:31:50|221.03|218.23|221.19|218.39|221.19|218.39|221.03|218.23|0
1648701120000|2022-03-31 04:32:00|221.35|218.55|221.19|218.39|221.44|218.64|221.19|218.39|0
1648701140000|2022-03-31 04:32:20|221.35|218.55|221.35|218.55|221.35|218.55|221.35|218.55|0
1648701160000|2022-03-31 04:32:40|221.27|218.47|221.35|218.55|221.35|218.55|221.27|218.47|0
1648701190000|2022-03-31 04:33:10|221.43|218.63|221.35|218.55|221.43|218.63|221.35|218.55|0
1648701230000|2022-03-31 04:33:50|221.51|218.71|221.51|218.71|221.51|218.71|221.51|218.71|0
1648701240000|2022-03-31 04:34:00|221.43|218.63|221.51|218.71|221.51|218.71|221.43|218.63|0
1648701250000|2022-03-31 04:34:10|221.43|218.63|221.35|218.55|221.43|218.63|221.35|218.55|0
1648701270000|2022-03-31 04:34:30|221.43|218.63|221.67|218.87|221.67|218.87|221.43|218.63|0
1648701280000|2022-03-31 04:34:40|221.6|218.8|221.51|218.71|221.67|218.87|221.51|218.71|0
1648701310000|2022-03-31 04:35:10|221.67|218.87|221.67|218.87|221.67|218.87|221.67|218.87|0
1648701330000|2022-03-31 04:35:30|221.6|218.8|221.67|218.87|221.67|218.87|221.6|218.8|0
1648701340000|2022-03-31 04:35:40|221.51|218.71|221.67|218.87|221.67|218.87|221.51|218.71|0
1648701350000|2022-03-31 04:35:50|221.51|218.71|221.51|218.71|221.51|218.71|221.51|218.71|0
1648701370000|2022-03-31 04:36:10|221.43|218.63|221.35|218.55|221.43|218.63|221.35|218.55|0
1648701380000|2022-03-31 04:36:20|221.43|218.63|221.35|218.55|221.43|218.63|221.35|218.55|0
1648701420000|2022-03-31 04:37:00|221.51|218.71|221.35|218.55|221.51|218.71|221.35|218.55|0
1648701450000|2022-03-31 04:37:30|221.18|218.38|221.18|218.38|221.18|218.38|221.18|218.38|0
1648701460000|2022-03-31 04:37:40|221.35|218.55|221.35|218.55|221.35|218.55|221.35|218.55|0
1648701470000|2022-03-31 04:37:50|221.43|218.63|221.35|218.55|221.51|218.71|221.35|218.55|0
1648701480000|2022-03-31 04:38:00|221.18|218.38|221.18|218.38|221.18|218.38|221.18|218.38|0
1648701490000|2022-03-31 04:38:10|221.35|218.55|221.35|218.55|221.35|218.55|221.35|218.55|0
1648701510000|2022-03-31 04:38:30|221.18|218.38|221.18|218.38|221.18|218.38|221.18|218.38|0
1648701540000|2022-03-31 04:39:00|221.35|218.55|221.35|218.55|221.35|218.55|221.35|218.55|0
1648701630000|2022-03-31 04:40:30|221.43|218.63|221.35|218.55|221.43|218.63|221.35|218.55|0
1648701640000|2022-03-31 04:40:40|221.43|218.63|221.43|218.63|221.43|218.63|221.35|218.55|0
1648701650000|2022-03-31 04:40:50|221.35|218.55|221.35|218.55|221.35|218.55|221.35|218.55|0
1648701670000|2022-03-31 04:41:10|221.18|218.38|221.35|218.55|221.35|218.55|221.18|218.38|0
1648701680000|2022-03-31 04:41:20|221.18|218.38|221.18|218.38|221.18|218.38|221.18|218.38|0
1648701720000|2022-03-31 04:42:00|221.27|218.47|221.34|218.54|221.35|218.55|221.27|218.47|0
1648701730000|2022-03-31 04:42:10|221.27|218.47|221.18|218.38|221.34|218.54|221.18|218.38|0
1648701740000|2022-03-31 04:42:20|221.27|218.47|221.27|218.47|221.27|218.47|221.27|218.47|0
1648701750000|2022-03-31 04:42:30|221.18|218.38|221.18|218.38|221.18|218.38|221.18|218.38|0
1648701810000|2022-03-31 04:43:30|221.1|218.3|221.1|218.3|221.1|218.3|221.1|218.3|0
1648701820000|2022-03-31 04:43:40|221.02|218.22|221.02|218.22|221.02|218.22|221.02|218.22|0
1648701830000|2022-03-31 04:43:50|221.1|218.3|221.1|218.3|221.1|218.3|221.1|218.3|0
1648701840000|2022-03-31 04:44:00|221.18|218.38|221.18|218.38|221.18|218.38|221.18|218.38|0
1648701850000|2022-03-31 04:44:10|221.27|218.47|221.34|218.54|221.34|218.54|221.18|218.38|0
1648701890000|2022-03-31 04:44:50|221.18|218.38|221.18|218.38|221.18|218.38|221.18|218.38|0
1648701900000|2022-03-31 04:45:00|221.34|218.54|221.34|218.54|221.34|218.54|221.34|218.54|0
1648701940000|2022-03-31 04:45:40|221.18|218.38|221.18|218.38|221.18|218.38|221.18|218.38|0
1648701950000|2022-03-31 04:45:50|221.02|218.22|221.18|218.38|221.18|218.38|221.02|218.22|0
1648701980000|2022-03-31 04:46:20|221.1|218.3|221.1|218.3|221.1|218.3|221.1|218.3|0
1648701990000|2022-03-31 04:46:30|221.02|218.22|221.18|218.38|221.18|218.38|220.85|218.05|0
1648702010000|2022-03-31 04:46:50|221.26|218.46|221.18|218.38|221.34|218.54|221.18|218.38|0
1648702050000|2022-03-31 04:47:30|221.02|218.22|220.85|218.05|221.02|218.22|220.85|218.05|0
1648702090000|2022-03-31 04:48:10|220.69|217.89|220.69|217.89|220.69|217.89|220.69|217.89|0
1648702100000|2022-03-31 04:48:20|220.85|218.05|220.85|218.05|220.85|218.05|220.85|218.05|0
1648702140000|2022-03-31 04:49:00|221.02|218.22|221.02|218.22|221.02|218.22|221.02|218.22|0
1648702150000|2022-03-31 04:49:10|220.94|218.14|221.02|218.22|221.02|218.22|220.85|218.05|0
1648702160000|2022-03-31 04:49:20|220.85|218.05|220.85|218.05|220.85|218.05|220.85|218.05|0
1648702170000|2022-03-31 04:49:30|220.94|218.14|220.85|218.05|221.02|218.22|220.85|218.05|0
1648702180000|2022-03-31 04:49:40|221.02|218.22|221.18|218.38|221.18|218.38|221.02|218.22|0
1648702220000|2022-03-31 04:50:20|221.02|218.22|221.1|218.3|221.1|218.3|221.02|218.22|0
1648702230000|2022-03-31 04:50:30|221.02|218.22|221.01|218.21|221.1|218.3|221.01|218.21|0
1648702320000|2022-03-31 04:52:00|221.1|218.3|221.01|218.21|221.1|218.3|221.01|218.21|0
1648702330000|2022-03-31 04:52:10|221.1|218.3|221.01|218.21|221.1|218.3|221.01|218.21|0
1648702360000|2022-03-31 04:52:40|221.1|218.3|221.18|218.38|221.18|218.38|221.1|218.3|0
1648702400000|2022-03-31 04:53:20|221.34|218.54|221.34|218.54|221.34|218.54|221.34|218.54|0
1648702520000|2022-03-31 04:55:20|221.26|218.46|221.42|218.62|221.42|218.62|221.26|218.46|0
1648702530000|2022-03-31 04:55:30|221.34|218.54|221.34|218.54|221.34|218.54|221.34|218.54|0
1648702590000|2022-03-31 04:56:30|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1648702600000|2022-03-31 04:56:40|221.1|218.3|221.1|218.3|221.1|218.3|221.1|218.3|0
1648702610000|2022-03-31 04:56:50|221.01|218.21|221.17|218.37|221.17|218.37|221.01|218.21|0
1648702620000|2022-03-31 04:57:00|221.26|218.46|221.17|218.37|221.34|218.54|221.17|218.37|0
1648702630000|2022-03-31 04:57:10|221.34|218.54|221.34|218.54|221.34|218.54|221.34|218.54|0
1648702680000|2022-03-31 04:58:00|221.17|218.37|221.17|218.37|221.26|218.46|221.17|218.37|0
1648702700000|2022-03-31 04:58:20|221.26|218.46|221.17|218.37|221.26|218.46|221.17|218.37|0
1648702710000|2022-03-31 04:58:30|221.01|218.21|221.01|218.21|221.01|218.21|221.01|218.21|0
1648702740000|2022-03-31 04:59:00|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1648702760000|2022-03-31 04:59:20|221.01|218.21|221.01|218.21|221.01|218.21|221.01|218.21|0
1648702790000|2022-03-31 04:59:50|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1648702800000|2022-03-31 05:00:00|221.01|218.21|220.85|218.05|221.01|218.21|220.85|218.05|0
1648702820000|2022-03-31 05:00:20|221.01|218.21|220.85|218.05|221.01|218.21|220.85|218.05|0
1648702830000|2022-03-31 05:00:30|221.01|218.21|221.01|218.21|221.01|218.21|221.01|218.21|0
1648702840000|2022-03-31 05:00:40|221.17|218.37|221.01|218.21|221.17|218.37|221.01|218.21|0
1648702850000|2022-03-31 05:00:50|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1648702860000|2022-03-31 05:01:00|221.33|218.53|221.33|218.53|221.33|218.53|221.33|218.53|0
1648702870000|2022-03-31 05:01:10|221.66|218.86|221.82|219.02|221.82|219.02|221.66|218.86|0
1648702890000|2022-03-31 05:01:30|221.99|219.19|221.82|219.02|221.99|219.19|221.82|219.02|0
1648702900000|2022-03-31 05:01:40|221.91|219.11|221.91|219.11|221.91|219.11|221.91|219.11|0
1648702910000|2022-03-31 05:01:50|221.82|219.02|221.99|219.19|221.99|219.19|221.82|219.02|0
1648702920000|2022-03-31 05:02:00|221.82|219.02|221.99|219.19|221.99|219.19|221.82|219.02|0
1648702930000|2022-03-31 05:02:10|222.07|219.27|221.99|219.19|222.07|219.27|221.99|219.19|0
1648702940000|2022-03-31 05:02:20|222.15|219.35|222.15|219.35|222.15|219.35|222.15|219.35|0
1648702950000|2022-03-31 05:02:30|221.99|219.19|221.99|219.19|221.99|219.19|221.99|219.19|0
1648702960000|2022-03-31 05:02:40|221.82|219.02|221.82|219.02|221.82|219.02|221.82|219.02|0
1648702970000|2022-03-31 05:02:50|221.99|219.19|221.99|219.19|221.99|219.19|221.99|219.19|0
1648702980000|2022-03-31 05:03:00|222.15|219.35|222.15|219.35|222.15|219.35|222.15|219.35|0
1648702990000|2022-03-31 05:03:10|221.66|218.86|221.66|218.86|221.66|218.86|221.66|218.86|0
1648703000000|2022-03-31 05:03:20|221.82|219.02|221.82|219.02|221.82|219.02|221.82|219.02|0
1648703030000|2022-03-31 05:03:50|221.91|219.11|222.07|219.27|222.07|219.27|221.82|219.02|0
1648703040000|2022-03-31 05:04:00|222.15|219.35|221.98|219.18|222.15|219.35|221.98|219.18|0
1648703050000|2022-03-31 05:04:10|222.15|219.35|222.15|219.35|222.15|219.35|222.15|219.35|0
1648703080000|2022-03-31 05:04:40|221.98|219.18|221.98|219.18|221.98|219.18|221.98|219.18|0
1648703090000|2022-03-31 05:04:50|221.82|219.02|221.82|219.02|221.82|219.02|221.82|219.02|0
1648703100000|2022-03-31 05:05:00|221.98|219.18|221.82|219.02|221.98|219.18|221.82|219.02|0
1648703110000|2022-03-31 05:05:10|221.74|218.94|221.82|219.02|221.82|219.02|221.74|218.94|0
1648703120000|2022-03-31 05:05:20|221.91|219.11|221.82|219.02|221.91|219.11|221.82|219.02|0
1648703130000|2022-03-31 05:05:30|221.66|218.86|221.66|218.86|221.66|218.86|221.66|218.86|0
1648703140000|2022-03-31 05:05:40|221.49|218.69|221.49|218.69|221.49|218.69|221.49|218.69|0
1648703160000|2022-03-31 05:06:00|221.58|218.78|221.66|218.86|221.66|218.86|221.49|218.69|0
1648703170000|2022-03-31 05:06:10|221.82|219.02|221.82|219.02|221.98|219.18|221.82|219.02|0
1648703180000|2022-03-31 05:06:20|221.98|219.18|222.07|219.27|222.07|219.27|221.98|219.18|0
1648703190000|2022-03-31 05:06:30|221.98|219.18|221.98|219.18|222.31|219.51|221.98|219.18|0
1648703210000|2022-03-31 05:06:50|222.15|219.35|222.15|219.35|222.15|219.35|222.15|219.35|0
1648703220000|2022-03-31 05:07:00|222.31|219.51|222.31|219.51|222.31|219.51|222.31|219.51|0
1648703230000|2022-03-31 05:07:10|222.15|219.35|222.15|219.35|222.15|219.35|222.15|219.35|0
1648703240000|2022-03-31 05:07:20|221.98|219.18|221.98|219.18|221.98|219.18|221.98|219.18|0
1648703250000|2022-03-31 05:07:30|222.15|219.35|222.15|219.35|222.15|219.35|222.15|219.35|0
1648703260000|2022-03-31 05:07:40|222.07|219.27|222.15|219.35|222.15|219.35|222.07|219.27|0
1648703270000|2022-03-31 05:07:50|222.07|219.27|222.15|219.35|222.15|219.35|222.07|219.27|0
1648703290000|2022-03-31 05:08:10|222.31|219.51|222.8|220|222.8|220|222.31|219.51|0
1648703300000|2022-03-31 05:08:20|222.96|220.16|222.8|220|222.96|220.16|222.63|219.83|0
1648703310000|2022-03-31 05:08:30|222.96|220.16|223.12|220.32|223.12|220.32|222.8|220|0
1648703320000|2022-03-31 05:08:40|222.96|220.16|223.29|220.49|223.29|220.49|222.96|220.16|0
1648703330000|2022-03-31 05:08:50|223.12|220.32|223.12|220.32|223.29|220.49|223.12|220.32|0
1648703340000|2022-03-31 05:09:00|223.29|220.49|223.29|220.49|223.29|220.49|223.21|220.41|0
1648703350000|2022-03-31 05:09:10|223.12|220.32|222.96|220.16|223.12|220.32|222.96|220.16|0
1648703360000|2022-03-31 05:09:20|223.12|220.32|223.29|220.49|223.29|220.49|223.12|220.32|0
1648703370000|2022-03-31 05:09:30|223.12|220.32|223.12|220.32|223.12|220.32|223.12|220.32|0
1648703380000|2022-03-31 05:09:40|222.96|220.16|222.96|220.16|222.96|220.16|222.96|220.16|0
1648703410000|2022-03-31 05:10:10|222.8|220|222.63|219.83|222.8|220|222.63|219.83|0
1648703420000|2022-03-31 05:10:20|222.47|219.67|222.23|219.43|222.47|219.67|222.23|219.43|0
1648703430000|2022-03-31 05:10:30|222.14|219.34|222.07|219.27|222.14|219.34|222.07|219.27|0
1648703440000|2022-03-31 05:10:40|221.98|219.18|222.23|219.43|222.23|219.43|221.98|219.18|0
1648703450000|2022-03-31 05:10:50|222.31|219.51|222.31|219.51|222.31|219.51|222.14|219.34|0
1648703460000|2022-03-31 05:11:00|222.14|219.34|222.14|219.34|222.14|219.34|222.14|219.34|0
1648703470000|2022-03-31 05:11:10|221.98|219.18|221.65|218.85|221.98|219.18|221.65|218.85|0
1648703500000|2022-03-31 05:11:40|221.74|218.94|221.65|218.85|221.74|218.94|221.65|218.85|0
1648703510000|2022-03-31 05:11:50|221.49|218.69|221.49|218.69|221.49|218.69|221.49|218.69|0
1648703520000|2022-03-31 05:12:00|221.65|218.85|221.65|218.85|221.65|218.85|221.65|218.85|0
1648703530000|2022-03-31 05:12:10|221.58|218.78|221.49|218.69|221.58|218.78|221.49|218.69|0
1648703550000|2022-03-31 05:12:30|221.65|218.85|221.65|218.85|221.65|218.85|221.65|218.85|0
1648703560000|2022-03-31 05:12:40|221.49|218.69|221.33|218.53|221.49|218.69|221.33|218.53|0
1648703580000|2022-03-31 05:13:00|221.49|218.69|221.33|218.53|221.49|218.69|221.33|218.53|0
1648703590000|2022-03-31 05:13:10|221.49|218.69|221.82|219.02|221.82|219.02|221.49|218.69|0
1648703610000|2022-03-31 05:13:30|221.65|218.85|221.82|219.02|221.82|219.02|221.65|218.85|0
1648703640000|2022-03-31 05:14:00|221.98|219.18|221.98|219.18|221.98|219.18|221.98|219.18|0
1648703650000|2022-03-31 05:14:10|222.14|219.34|222.31|219.51|222.31|219.51|222.14|219.34|0
1648703660000|2022-03-31 05:14:20|222.14|219.34|222.3|219.5|222.3|219.5|222.14|219.34|0
1648703680000|2022-03-31 05:14:40|221.98|219.18|222.14|219.34|222.14|219.34|221.98|219.18|0
1648703690000|2022-03-31 05:14:50|222.23|219.43|222.3|219.5|222.3|219.5|222.23|219.43|0
1648703720000|2022-03-31 05:15:20|222.14|219.34|221.98|219.18|222.14|219.34|221.98|219.18|0
1648703730000|2022-03-31 05:15:30|222.14|219.34|222.14|219.34|222.14|219.34|222.14|219.34|0
1648703750000|2022-03-31 05:15:50|222.3|219.5|222.47|219.67|222.47|219.67|222.3|219.5|0
1648703760000|2022-03-31 05:16:00|222.55|219.75|222.63|219.83|222.63|219.83|222.47|219.67|0
1648703780000|2022-03-31 05:16:20|222.55|219.75|222.63|219.83|222.63|219.83|222.55|219.75|0
1648703790000|2022-03-31 05:16:30|222.47|219.67|222.63|219.83|222.63|219.83|222.47|219.67|0
1648703800000|2022-03-31 05:16:40|222.79|219.99|222.79|219.99|222.79|219.99|222.79|219.99|0
1648703810000|2022-03-31 05:16:50|222.63|219.83|222.63|219.83|222.63|219.83|222.63|219.83|0
1648703840000|2022-03-31 05:17:20|222.71|219.91|222.63|219.83|222.79|219.99|222.63|219.83|0
1648703870000|2022-03-31 05:17:50|222.79|219.99|222.79|219.99|222.79|219.99|222.79|219.99|0
1648703880000|2022-03-31 05:18:00|222.63|219.83|222.47|219.67|222.63|219.83|222.47|219.67|0
1648703890000|2022-03-31 05:18:10|222.39|219.59|222.3|219.5|222.39|219.59|222.3|219.5|0
1648703900000|2022-03-31 05:18:20|222.47|219.67|222.47|219.67|222.47|219.67|222.47|219.67|0
1648703910000|2022-03-31 05:18:30|222.63|219.83|222.3|219.5|222.63|219.83|222.3|219.5|0
1648703930000|2022-03-31 05:18:50|222.14|219.34|222.3|219.5|222.3|219.5|222.14|219.34|0
1648703940000|2022-03-31 05:19:00|222.47|219.67|222.47|219.67|222.47|219.67|222.39|219.59|0
1648703950000|2022-03-31 05:19:10|222.63|219.83|222.63|219.83|222.63|219.83|222.63|219.83|0
1648703960000|2022-03-31 05:19:20|222.79|219.99|223.12|220.32|223.12|220.32|222.79|219.99|0
1648703970000|2022-03-31 05:19:30|222.96|220.16|222.79|219.99|222.96|220.16|222.79|219.99|0
1648703980000|2022-03-31 05:19:40|222.96|220.16|222.96|220.16|222.96|220.16|222.96|220.16|0
1648703990000|2022-03-31 05:19:50|222.79|219.99|222.79|219.99|222.79|219.99|222.79|219.99|0
1648704000000|2022-03-31 05:20:00|222.63|219.83|222.79|219.99|222.79|219.99|222.63|219.83|0
1648704010000|2022-03-31 05:20:10|222.63|219.83|222.46|219.66|222.63|219.83|222.46|219.66|0
1648704020000|2022-03-31 05:20:20|222.3|219.5|222.3|219.5|222.3|219.5|222.3|219.5|0
1648704040000|2022-03-31 05:20:40|222.14|219.34|222.14|219.34|222.14|219.34|222.14|219.34|0
1648704050000|2022-03-31 05:20:50|222.3|219.5|222.3|219.5|222.3|219.5|222.3|219.5|0
1648704070000|2022-03-31 05:21:10|222.46|219.66|222.3|219.5|222.46|219.66|222.3|219.5|0
1648704120000|2022-03-31 05:22:00|222.14|219.34|222.14|219.34|222.14|219.34|222.14|219.34|0
1648704130000|2022-03-31 05:22:10|222.22|219.42|222.3|219.5|222.3|219.5|222.22|219.42|0
1648704140000|2022-03-31 05:22:20|222.14|219.34|222.14|219.34|222.14|219.34|222.14|219.34|0
1648704150000|2022-03-31 05:22:30|222.22|219.42|222.3|219.5|222.3|219.5|222.22|219.42|0
1648704170000|2022-03-31 05:22:50|222.46|219.66|222.46|219.66|222.46|219.66|222.46|219.66|0
1648704180000|2022-03-31 05:23:00|222.63|219.83|222.63|219.83|222.63|219.83|222.63|219.83|0
1648704200000|2022-03-31 05:23:20|222.71|219.91|222.46|219.66|222.79|219.99|222.46|219.66|0
1648704220000|2022-03-31 05:23:40|222.63|219.83|222.63|219.83|222.63|219.83|222.63|219.83|0
1648704270000|2022-03-31 05:24:30|222.79|219.99|222.79|219.99|222.79|219.99|222.79|219.99|0
1648704280000|2022-03-31 05:24:40|222.63|219.83|222.79|219.99|222.79|219.99|222.63|219.83|0
1648704290000|2022-03-31 05:24:50|222.46|219.66|222.46|219.66|222.46|219.66|222.46|219.66|0
1648704300000|2022-03-31 05:25:00|222.63|219.83|222.63|219.83|222.63|219.83|222.63|219.83|0
1648704320000|2022-03-31 05:25:20|222.79|219.99|222.79|219.99|222.79|219.99|222.79|219.99|0
1648704340000|2022-03-31 05:25:40|223.12|220.32|223.12|220.32|223.12|220.32|223.12|220.32|0
1648704350000|2022-03-31 05:25:50|222.95|220.15|222.95|220.15|222.95|220.15|222.95|220.15|0
1648704360000|2022-03-31 05:26:00|223.12|220.32|222.95|220.15|223.12|220.32|222.95|220.15|0
1648704370000|2022-03-31 05:26:10|222.79|219.99|222.79|219.99|222.79|219.99|222.79|219.99|0
1648704390000|2022-03-31 05:26:30|222.95|220.15|223.11|220.31|223.28|220.48|222.95|220.15|0
1648704400000|2022-03-31 05:26:40|222.95|220.15|222.95|220.15|222.95|220.15|222.95|220.15|0
1648704420000|2022-03-31 05:27:00|223.04|220.24|223.11|220.31|223.11|220.31|222.95|220.15|0
1648704430000|2022-03-31 05:27:10|223.04|220.24|222.95|220.15|223.04|220.24|222.95|220.15|0
1648704440000|2022-03-31 05:27:20|223.11|220.31|223.11|220.31|223.11|220.31|223.11|220.31|0
1648704450000|2022-03-31 05:27:30|223.28|220.48|223.36|220.56|223.36|220.56|223.28|220.48|0
1648704460000|2022-03-31 05:27:40|223.28|220.48|223.28|220.48|223.28|220.48|223.28|220.48|0
1648704470000|2022-03-31 05:27:50|223.44|220.64|223.28|220.48|223.44|220.64|223.28|220.48|0
1648704480000|2022-03-31 05:28:00|223.36|220.56|223.28|220.48|223.36|220.56|223.28|220.48|0
1648704510000|2022-03-31 05:28:30|223.11|220.31|223.11|220.31|223.11|220.31|222.95|220.15|0
1648704520000|2022-03-31 05:28:40|222.95|220.15|222.95|220.15|222.95|220.15|222.95|220.15|0
1648704540000|2022-03-31 05:29:00|222.87|220.07|222.95|220.15|222.95|220.15|222.87|220.07|0
1648704550000|2022-03-31 05:29:10|222.79|219.99|222.79|219.99|222.79|219.99|222.79|219.99|0
1648704560000|2022-03-31 05:29:20|222.62|219.82|222.62|219.82|222.62|219.82|222.54|219.74|0
1648704580000|2022-03-31 05:29:40|222.95|220.15|222.95|220.15|222.95|220.15|222.79|219.99|0
1648704590000|2022-03-31 05:29:50|223.03|220.23|223.11|220.31|223.11|220.31|223.03|220.23|0
1648704600000|2022-03-31 05:30:00|222.95|220.15|222.79|219.99|222.95|220.15|222.79|219.99|0
1648704610000|2022-03-31 05:30:10|222.62|219.82|222.79|219.99|222.79|219.99|222.62|219.82|0
1648704620000|2022-03-31 05:30:20|222.95|220.15|222.95|220.15|222.95|220.15|222.95|220.15|0
1648704630000|2022-03-31 05:30:30|223.11|220.31|223.11|220.31|223.11|220.31|223.11|220.31|0
1648704640000|2022-03-31 05:30:40|223.28|220.48|223.28|220.48|223.77|220.97|223.28|220.48|0
1648704650000|2022-03-31 05:30:50|223.44|220.64|223.44|220.64|223.44|220.64|223.44|220.64|0
1648704660000|2022-03-31 05:31:00|223.52|220.72|223.44|220.64|223.52|220.72|223.44|220.64|0
1648704680000|2022-03-31 05:31:20|223.28|220.48|223.28|220.48|223.28|220.48|223.28|220.48|0
1648704720000|2022-03-31 05:32:00|223.44|220.64|223.28|220.48|223.6|220.8|223.28|220.48|0
1648704730000|2022-03-31 05:32:10|223.11|220.31|223.28|220.48|223.28|220.48|223.11|220.31|0
1648704740000|2022-03-31 05:32:20|223.36|220.56|223.36|220.56|223.36|220.56|223.36|220.56|0
1648704750000|2022-03-31 05:32:30|223.44|220.64|223.6|220.8|223.6|220.8|223.44|220.64|0
1648704760000|2022-03-31 05:32:40|223.77|220.97|223.52|220.72|223.77|220.97|223.52|220.72|0
1648704770000|2022-03-31 05:32:50|223.6|220.8|223.6|220.8|223.6|220.8|223.6|220.8|0
1648704780000|2022-03-31 05:33:00|223.44|220.64|223.44|220.64|223.44|220.64|223.27|220.47|0
1648704800000|2022-03-31 05:33:20|223.27|220.47|223.11|220.31|223.27|220.47|223.11|220.31|0
1648704810000|2022-03-31 05:33:30|223.27|220.47|223.11|220.31|223.27|220.47|223.11|220.31|0
1648704820000|2022-03-31 05:33:40|223.27|220.47|223.27|220.47|223.27|220.47|223.27|220.47|0
1648704830000|2022-03-31 05:33:50|223.11|220.31|223.11|220.31|223.11|220.31|223.11|220.31|0
1648704840000|2022-03-31 05:34:00|223.27|220.47|223.27|220.47|223.27|220.47|223.27|220.47|0
1648704860000|2022-03-31 05:34:20|223.44|220.64|223.44|220.64|223.44|220.64|223.44|220.64|0
1648704880000|2022-03-31 05:34:40|223.6|220.8|223.6|220.8|223.6|220.8|223.6|220.8|0
1648704890000|2022-03-31 05:34:50|223.77|220.97|223.6|220.8|223.77|220.97|223.6|220.8|0
1648704900000|2022-03-31 05:35:00|223.44|220.64|223.44|220.64|223.44|220.64|223.44|220.64|0
1648704920000|2022-03-31 05:35:20|223.27|220.47|223.27|220.47|223.27|220.47|223.27|220.47|0
1648704960000|2022-03-31 05:36:00|223.11|220.31|223.11|220.31|223.11|220.31|223.11|220.31|0
1648704970000|2022-03-31 05:36:10|223.27|220.47|223.11|220.31|223.27|220.47|223.11|220.31|0
1648704980000|2022-03-31 05:36:20|223.19|220.39|223.11|220.31|223.19|220.39|223.11|220.31|0
1648705000000|2022-03-31 05:36:40|222.95|220.15|222.95|220.15|222.95|220.15|222.95|220.15|0
1648705020000|2022-03-31 05:37:00|222.78|219.98|222.95|220.15|222.95|220.15|222.78|219.98|0
1648705030000|2022-03-31 05:37:10|223.11|220.31|222.95|220.15|223.11|220.31|222.95|220.15|0
1648705040000|2022-03-31 05:37:20|223.03|220.23|223.11|220.31|223.11|220.31|223.03|220.23|0
1648705050000|2022-03-31 05:37:30|223.27|220.47|223.44|220.64|223.44|220.64|223.27|220.47|0
1648705060000|2022-03-31 05:37:40|223.27|220.47|223.36|220.56|223.36|220.56|223.27|220.47|0
1648705070000|2022-03-31 05:37:50|223.44|220.64|223.44|220.64|223.44|220.64|223.27|220.47|0
1648705080000|2022-03-31 05:38:00|223.76|220.96|223.68|220.88|223.76|220.96|223.6|220.8|0
1648705090000|2022-03-31 05:38:10|223.76|220.96|223.93|221.13|223.93|221.13|223.76|220.96|0
1648705100000|2022-03-31 05:38:20|224.09|221.29|224.09|221.29|224.09|221.29|224.09|221.29|0
1648705110000|2022-03-31 05:38:30|224.25|221.45|224.25|221.45|224.25|221.45|224.25|221.45|0
1648705130000|2022-03-31 05:38:50|224.09|221.29|223.93|221.13|224.09|221.29|223.93|221.13|0
1648705140000|2022-03-31 05:39:00|224.09|221.29|223.93|221.13|224.09|221.29|223.93|221.13|0
1648705150000|2022-03-31 05:39:10|224.09|221.29|223.93|221.13|224.09|221.29|223.93|221.13|0
1648705180000|2022-03-31 05:39:40|224.09|221.29|224.09|221.29|224.09|221.29|224.09|221.29|0
1648705190000|2022-03-31 05:39:50|224.25|221.45|224.25|221.45|224.25|221.45|224.25|221.45|0
1648705200000|2022-03-31 05:40:00|224.09|221.29|223.93|221.13|224.09|221.29|223.93|221.13|0
1648705220000|2022-03-31 05:40:20|224.09|221.29|224.09|221.29|224.09|221.29|223.93|221.13|0
1648705230000|2022-03-31 05:40:30|224.42|221.62|224.25|221.45|224.42|221.62|224.25|221.45|0
1648705250000|2022-03-31 05:40:50|224.42|221.62|224.42|221.62|224.42|221.62|224.42|221.62|0
1648705260000|2022-03-31 05:41:00|224.25|221.45|224.42|221.62|224.42|221.62|224.25|221.45|0
1648705270000|2022-03-31 05:41:10|224.58|221.78|224.58|221.78|224.58|221.78|224.58|221.78|0
1648705320000|2022-03-31 05:42:00|224.42|221.62|224.42|221.62|224.42|221.62|224.42|221.62|0
1648705340000|2022-03-31 05:42:20|224.58|221.78|224.58|221.78|224.58|221.78|224.58|221.78|0
1648705350000|2022-03-31 05:42:30|224.42|221.62|224.42|221.62|224.42|221.62|224.42|221.62|0
1648705370000|2022-03-31 05:42:50|224.25|221.45|224.25|221.45|224.25|221.45|224.25|221.45|0
1648705380000|2022-03-31 05:43:00|224.17|221.37|224.09|221.29|224.17|221.37|223.92|221.12|0
1648705390000|2022-03-31 05:43:10|223.76|220.96|223.76|220.96|223.85|221.05|223.76|220.96|0
1648705400000|2022-03-31 05:43:20|223.6|220.8|223.6|220.8|223.6|220.8|223.6|220.8|0
1648705410000|2022-03-31 05:43:30|223.76|220.96|223.76|220.96|223.76|220.96|223.6|220.8|0
1648705420000|2022-03-31 05:43:40|223.6|220.8|223.76|220.96|223.76|220.96|223.6|220.8|0
1648705440000|2022-03-31 05:44:00|223.92|221.12|223.85|221.05|223.92|221.12|223.85|221.05|0
1648705450000|2022-03-31 05:44:10|223.92|221.12|223.92|221.12|223.92|221.12|223.92|221.12|0
1648705470000|2022-03-31 05:44:30|224.09|221.29|223.92|221.12|224.09|221.29|223.92|221.12|0
1648705500000|2022-03-31 05:45:00|224.09|221.29|224.09|221.29|224.09|221.29|224.09|221.29|0
1648705520000|2022-03-31 05:45:20|223.92|221.12|223.92|221.12|223.92|221.12|223.92|221.12|0
1648705530000|2022-03-31 05:45:30|223.76|220.96|223.76|220.96|223.76|220.96|223.76|220.96|0
1648705540000|2022-03-31 05:45:40|223.84|221.04|223.76|220.96|223.84|221.04|223.76|220.96|0
1648705550000|2022-03-31 05:45:50|223.92|221.12|223.92|221.12|223.92|221.12|223.76|220.96|0
1648705560000|2022-03-31 05:46:00|224.09|221.29|224.01|221.21|224.09|221.29|224.01|221.21|0
1648705570000|2022-03-31 05:46:10|224.09|221.29|223.92|221.12|224.09|221.29|223.92|221.12|0
1648705580000|2022-03-31 05:46:20|223.76|220.96|223.59|220.79|223.76|220.96|223.59|220.79|0
1648705620000|2022-03-31 05:47:00|223.43|220.63|223.43|220.63|223.43|220.63|223.43|220.63|0
1648705640000|2022-03-31 05:47:20|223.52|220.72|223.43|220.63|223.52|220.72|223.43|220.63|0
1648705650000|2022-03-31 05:47:30|224.09|221.29|223.92|221.12|224.09|221.29|223.92|221.12|0
1648705660000|2022-03-31 05:47:40|224.09|221.29|224.09|221.29|224.09|221.29|224.09|221.29|0
1648705680000|2022-03-31 05:48:00|223.92|221.12|224.09|221.29|224.09|221.29|223.92|221.12|0
1648705700000|2022-03-31 05:48:20|224.25|221.45|224.25|221.45|224.25|221.45|224.25|221.45|0
1648705710000|2022-03-31 05:48:30|224.17|221.37|224.17|221.37|224.17|221.37|224.17|221.37|0
1648705720000|2022-03-31 05:48:40|224.25|221.45|224.25|221.45|224.25|221.45|224.09|221.29|0
1648705740000|2022-03-31 05:49:00|224.08|221.28|223.92|221.12|224.08|221.28|223.92|221.12|0
1648705750000|2022-03-31 05:49:10|224.25|221.45|224.25|221.45|224.25|221.45|224.25|221.45|0
1648705780000|2022-03-31 05:49:40|224.08|221.28|224.08|221.28|224.17|221.37|224.08|221.28|0
1648705810000|2022-03-31 05:50:10|223.92|221.12|224.08|221.28|224.08|221.28|223.76|220.96|0
1648705820000|2022-03-31 05:50:20|223.92|221.12|223.92|221.12|223.92|221.12|223.92|221.12|0
1648705830000|2022-03-31 05:50:30|224.01|221.21|223.92|221.12|224.01|221.21|223.92|221.12|0
1648705840000|2022-03-31 05:50:40|223.84|221.04|223.92|221.12|223.92|221.12|223.84|221.04|0
1648705850000|2022-03-31 05:50:50|223.76|220.96|223.76|220.96|223.84|221.04|223.76|220.96|0
1648705870000|2022-03-31 05:51:10|223.59|220.79|223.68|220.88|223.68|220.88|223.59|220.79|0
1648705880000|2022-03-31 05:51:20|223.59|220.79|223.59|220.79|223.59|220.79|223.59|220.79|0
1648705890000|2022-03-31 05:51:30|223.26|220.46|222.94|220.14|223.26|220.46|222.94|220.14|0
1648705910000|2022-03-31 05:51:50|223.1|220.3|223.1|220.3|223.1|220.3|223.1|220.3|0
1648705920000|2022-03-31 05:52:00|223.02|220.22|223.1|220.3|223.1|220.3|223.02|220.22|0
1648705930000|2022-03-31 05:52:10|222.94|220.14|223.1|220.3|223.1|220.3|222.94|220.14|0
1648705950000|2022-03-31 05:52:30|223.43|220.63|223.26|220.46|223.43|220.63|223.26|220.46|0
1648705960000|2022-03-31 05:52:40|223.1|220.3|223.26|220.46|223.26|220.46|223.1|220.3|0
1648705970000|2022-03-31 05:52:50|223.1|220.3|223.26|220.46|223.26|220.46|223.1|220.3|0
1648705980000|2022-03-31 05:53:00|223.1|220.3|223.1|220.3|223.1|220.3|223.1|220.3|0
1648706010000|2022-03-31 05:53:30|222.94|220.14|222.77|219.97|223.1|220.3|222.77|219.97|0
1648706020000|2022-03-31 05:53:40|222.61|219.81|222.12|219.32|222.61|219.81|222.12|219.32|0
1648706030000|2022-03-31 05:53:50|222.28|219.48|222.45|219.65|222.61|219.81|222.28|219.48|0
1648706040000|2022-03-31 05:54:00|222.28|219.48|221.96|219.16|222.28|219.48|221.96|219.16|0
1648706050000|2022-03-31 05:54:10|222.12|219.32|222.12|219.32|222.12|219.32|222.12|219.32|0
1648706060000|2022-03-31 05:54:20|222.28|219.48|222.45|219.65|222.45|219.65|222.28|219.48|0
1648706070000|2022-03-31 05:54:30|222.28|219.48|222.28|219.48|222.28|219.48|222.28|219.48|0
1648706080000|2022-03-31 05:54:40|222.12|219.32|222.28|219.48|222.28|219.48|222.12|219.32|0
1648706090000|2022-03-31 05:54:50|222.45|219.65|222.77|219.97|222.77|219.97|222.45|219.65|0
1648706100000|2022-03-31 05:55:00|222.69|219.89|222.77|219.97|222.77|219.97|222.69|219.89|0
1648706110000|2022-03-31 05:55:10|222.61|219.81|222.61|219.81|222.61|219.81|222.61|219.81|0
1648706120000|2022-03-31 05:55:20|222.45|219.65|222.45|219.65|222.45|219.65|222.45|219.65|0
1648706130000|2022-03-31 05:55:30|222.61|219.81|222.69|219.89|222.69|219.89|222.61|219.81|0
1648706140000|2022-03-31 05:55:40|222.61|219.81|222.61|219.81|222.61|219.81|222.61|219.81|0
1648706150000|2022-03-31 05:55:50|222.77|219.97|222.77|219.97|222.77|219.97|222.77|219.97|0
1648706160000|2022-03-31 05:56:00|222.61|219.81|222.61|219.81|222.61|219.81|222.61|219.81|0
1648706190000|2022-03-31 05:56:30|222.37|219.57|222.12|219.32|222.37|219.57|222.12|219.32|0
1648706210000|2022-03-31 05:56:50|221.96|219.16|221.96|219.16|221.96|219.16|221.96|219.16|0
1648706220000|2022-03-31 05:57:00|222.12|219.32|222.04|219.24|222.12|219.32|222.04|219.24|0
1648706230000|2022-03-31 05:57:10|221.96|219.16|221.96|219.16|221.96|219.16|221.79|218.99|0
1648706250000|2022-03-31 05:57:30|222.12|219.32|222.12|219.32|222.12|219.32|222.12|219.32|0
1648706260000|2022-03-31 05:57:40|221.96|219.16|222.12|219.32|222.12|219.32|221.96|219.16|0
1648706290000|2022-03-31 05:58:10|221.95|219.15|221.95|219.15|221.95|219.15|221.95|219.15|0
1648706340000|2022-03-31 05:59:00|222.12|219.32|222.12|219.32|222.12|219.32|222.12|219.32|0
1648706350000|2022-03-31 05:59:10|222.28|219.48|222.28|219.48|222.28|219.48|222.28|219.48|0
1648706360000|2022-03-31 05:59:20|222.44|219.64|222.77|219.97|222.77|219.97|222.44|219.64|0
1648706370000|2022-03-31 05:59:30|222.61|219.81|222.61|219.81|222.61|219.81|222.61|219.81|0
1648706380000|2022-03-31 05:59:40|222.77|219.97|222.28|219.48|222.77|219.97|222.28|219.48|0
1648706390000|2022-03-31 05:59:50|222.44|219.64|222.12|219.32|222.44|219.64|221.95|219.15|0
1648706400000|2022-03-31 06:00:00|222.44|219.64|222.44|219.64|222.44|219.64|222.28|219.48|0
1648706410000|2022-03-31 06:00:10|222.28|219.48|221.95|219.15|222.28|219.48|221.95|219.15|0
1648706430000|2022-03-31 06:00:30|222.28|219.48|222.12|219.32|222.28|219.48|222.12|219.32|0
1648706440000|2022-03-31 06:00:40|222.28|219.48|222.28|219.48|222.28|219.48|222.28|219.48|0
1648706450000|2022-03-31 06:00:50|222.12|219.32|222.12|219.32|222.12|219.32|222.12|219.32|0
1648706460000|2022-03-31 06:01:00|221.79|218.99|221.79|218.99|221.79|218.99|221.79|218.99|0
1648706470000|2022-03-31 06:01:10|221.63|218.83|221.14|218.34|221.63|218.83|221.14|218.34|0
1648706480000|2022-03-31 06:01:20|220.98|218.18|220.98|218.18|220.98|218.18|220.98|218.18|0
1648706490000|2022-03-31 06:01:30|221.14|218.34|221.3|218.5|221.3|218.5|221.14|218.34|0
1648706500000|2022-03-31 06:01:40|221.39|218.59|221.46|218.66|221.46|218.66|221.39|218.59|0
1648706520000|2022-03-31 06:02:00|221.14|218.34|221.14|218.34|221.14|218.34|221.14|218.34|0
1648706530000|2022-03-31 06:02:10|221.3|218.5|221.14|218.34|221.3|218.5|221.14|218.34|0
1648706540000|2022-03-31 06:02:20|221.3|218.5|221.14|218.34|221.3|218.5|221.14|218.34|0
1648706550000|2022-03-31 06:02:30|221.3|218.5|221.22|218.42|221.3|218.5|221.14|218.34|0
1648706560000|2022-03-31 06:02:40|221.3|218.5|221.46|218.66|221.46|218.66|221.3|218.5|0
1648706580000|2022-03-31 06:03:00|221.63|218.83|221.79|218.99|221.79|218.99|221.63|218.83|0
1648706590000|2022-03-31 06:03:10|222.36|219.56|222.44|219.64|222.44|219.64|222.36|219.56|0
1648706600000|2022-03-31 06:03:20|222.77|219.97|223.09|220.29|223.09|220.29|222.77|219.97|0
1648706610000|2022-03-31 06:03:30|222.93|220.13|223.26|220.46|223.26|220.46|222.93|220.13|0
1648706620000|2022-03-31 06:03:40|223.42|220.62|223.42|220.62|223.42|220.62|223.34|220.54|0
1648706630000|2022-03-31 06:03:50|223.26|220.46|223.26|220.46|223.26|220.46|223.26|220.46|0
1648706640000|2022-03-31 06:04:00|223.09|220.29|223.09|220.29|223.09|220.29|223.09|220.29|0
1648706650000|2022-03-31 06:04:10|223.26|220.46|223.26|220.46|223.26|220.46|223.26|220.46|0
1648706660000|2022-03-31 06:04:20|223.42|220.62|223.75|220.95|223.75|220.95|223.42|220.62|0
1648706680000|2022-03-31 06:04:40|223.58|220.78|223.58|220.78|223.58|220.78|223.58|220.78|0
1648706690000|2022-03-31 06:04:50|223.91|221.11|223.91|221.11|224.08|221.28|223.91|221.11|0
1648706700000|2022-03-31 06:05:00|223.75|220.95|223.58|220.78|223.75|220.95|223.58|220.78|0
1648706710000|2022-03-31 06:05:10|223.67|220.87|223.91|221.11|223.91|221.11|223.58|220.78|0
1648706720000|2022-03-31 06:05:20|224.08|221.28|224.08|221.28|224.08|221.28|224.08|221.28|0
1648706730000|2022-03-31 06:05:30|223.91|221.11|223.91|221.11|223.91|221.11|223.91|221.11|0
1648706740000|2022-03-31 06:05:40|223.75|220.95|223.75|220.95|223.75|220.95|223.75|220.95|0
1648706750000|2022-03-31 06:05:50|223.58|220.78|223.58|220.78|223.58|220.78|223.58|220.78|0
1648706760000|2022-03-31 06:06:00|223.75|220.95|223.75|220.95|223.75|220.95|223.75|220.95|0
1648706770000|2022-03-31 06:06:10|223.58|220.78|223.26|220.46|223.58|220.78|223.26|220.46|0
1648706780000|2022-03-31 06:06:20|223.42|220.62|223.26|220.46|223.42|220.62|223.26|220.46|0
1648706790000|2022-03-31 06:06:30|223.01|220.21|222.93|220.13|223.09|220.29|222.93|220.13|0
1648706800000|2022-03-31 06:06:40|223.26|220.46|223.42|220.62|223.42|220.62|223.26|220.46|0
1648706810000|2022-03-31 06:06:50|223.26|220.46|223.09|220.29|223.26|220.46|223.09|220.29|0
1648706820000|2022-03-31 06:07:00|222.93|220.13|222.6|219.8|222.93|220.13|222.6|219.8|0
1648706830000|2022-03-31 06:07:10|222.77|219.97|222.77|219.97|222.93|220.13|222.77|219.97|0
1648706840000|2022-03-31 06:07:20|222.6|219.8|222.6|219.8|222.6|219.8|222.6|219.8|0
1648706850000|2022-03-31 06:07:30|222.77|219.97|222.6|219.8|222.77|219.97|222.6|219.8|0
1648706860000|2022-03-31 06:07:40|222.69|219.89|222.93|220.13|222.93|220.13|222.69|219.89|0
1648706870000|2022-03-31 06:07:50|222.85|220.05|222.93|220.13|222.93|220.13|222.85|220.05|0
1648706880000|2022-03-31 06:08:00|223.09|220.29|223.09|220.29|223.09|220.29|223.09|220.29|0
1648706890000|2022-03-31 06:08:10|223.18|220.38|223.18|220.38|223.18|220.38|223.09|220.29|0
1648706900000|2022-03-31 06:08:20|223.09|220.29|223.26|220.46|223.26|220.46|223.09|220.29|0
1648706910000|2022-03-31 06:08:30|223.18|220.38|223.26|220.46|223.26|220.46|223.18|220.38|0
1648706920000|2022-03-31 06:08:40|223.09|220.29|222.93|220.13|223.09|220.29|222.93|220.13|0
1648706930000|2022-03-31 06:08:50|223.09|220.29|223.09|220.29|223.09|220.29|223.09|220.29|0
1648706940000|2022-03-31 06:09:00|222.93|220.13|222.93|220.13|222.93|220.13|222.93|220.13|0
1648706960000|2022-03-31 06:09:20|222.76|219.96|223.01|220.21|223.01|220.21|222.76|219.96|0
1648706970000|2022-03-31 06:09:30|222.93|220.13|222.93|220.13|222.93|220.13|222.93|220.13|0
1648706980000|2022-03-31 06:09:40|222.76|219.96|222.76|219.96|222.76|219.96|222.76|219.96|0
1648707000000|2022-03-31 06:10:00|222.6|219.8|222.76|219.96|222.76|219.96|222.6|219.8|0
1648707010000|2022-03-31 06:10:10|222.6|219.8|222.6|219.8|222.6|219.8|222.44|219.64|0
1648707020000|2022-03-31 06:10:20|222.44|219.64|222.44|219.64|222.44|219.64|222.44|219.64|0
1648707030000|2022-03-31 06:10:30|222.6|219.8|222.6|219.8|222.6|219.8|222.6|219.8|0
1648707050000|2022-03-31 06:10:50|222.76|219.96|222.76|219.96|222.85|220.05|222.76|219.96|0
1648707060000|2022-03-31 06:11:00|222.93|220.13|222.93|220.13|222.93|220.13|222.93|220.13|0
1648707070000|2022-03-31 06:11:10|223.09|220.29|223.09|220.29|223.09|220.29|223.09|220.29|0
1648707110000|2022-03-31 06:11:50|223.42|220.62|223.25|220.45|223.42|220.62|223.25|220.45|0
1648707130000|2022-03-31 06:12:10|223.34|220.54|223.42|220.62|223.42|220.62|223.25|220.45|0
1648707140000|2022-03-31 06:12:20|223.74|220.94|223.74|220.94|223.74|220.94|223.74|220.94|0
1648707150000|2022-03-31 06:12:30|224.92|222.12|224.92|222.12|224.92|222.12|224.92|222.12|0
1648707160000|2022-03-31 06:12:40|225.01|222.21|223.52|220.72|225.09|222.29|223.52|220.72|0
1648707180000|2022-03-31 06:13:00|223.35|220.55|223.35|220.55|223.35|220.55|223.19|220.39|0
1648707190000|2022-03-31 06:13:10|223.52|220.72|223.52|220.72|223.52|220.72|223.52|220.72|0
1648707200000|2022-03-31 06:13:20|223.6|220.8|223.68|220.88|223.68|220.88|223.52|220.72|0
1648707210000|2022-03-31 06:13:30|223.52|220.72|223.19|220.39|223.52|220.72|223.19|220.39|0
1648707220000|2022-03-31 06:13:40|223.35|220.55|223.35|220.55|223.35|220.55|223.19|220.39|0
1648707230000|2022-03-31 06:13:50|223.19|220.39|223.19|220.39|223.19|220.39|223.19|220.39|0
1648707250000|2022-03-31 06:14:10|223.02|220.22|223.02|220.22|223.02|220.22|223.02|220.22|0
1648707270000|2022-03-31 06:14:30|222.94|220.14|223.02|220.22|223.02|220.22|222.94|220.14|0
1648707280000|2022-03-31 06:14:40|222.94|220.14|222.86|220.06|222.94|220.14|222.86|220.06|0
1648707290000|2022-03-31 06:14:50|222.78|219.98|222.86|220.06|222.86|220.06|222.78|219.98|0
1648707300000|2022-03-31 06:15:00|222.94|220.14|223.02|220.22|223.02|220.22|222.86|220.06|0
1648707320000|2022-03-31 06:15:20|223.19|220.39|223.27|220.47|223.27|220.47|223.19|220.39|0
1648707330000|2022-03-31 06:15:30|223.35|220.55|223.35|220.55|223.44|220.64|223.35|220.55|0
1648707340000|2022-03-31 06:15:40|223.44|220.64|223.35|220.55|223.44|220.64|223.35|220.55|0
1648707350000|2022-03-31 06:15:50|223.51|220.71|223.51|220.71|223.51|220.71|223.51|220.71|0
1648707370000|2022-03-31 06:16:10|223.68|220.88|223.84|221.04|223.84|221.04|223.68|220.88|0
1648707380000|2022-03-31 06:16:20|223.68|220.88|223.68|220.88|223.68|220.88|223.68|220.88|0
1648707400000|2022-03-31 06:16:40|223.51|220.71|223.68|220.88|223.68|220.88|223.51|220.71|0
1648707410000|2022-03-31 06:16:50|223.51|220.71|223.51|220.71|223.51|220.71|223.51|220.71|0
1648707430000|2022-03-31 06:17:10|223.68|220.88|223.51|220.71|223.68|220.88|223.51|220.71|0
1648707450000|2022-03-31 06:17:30|223.68|220.88|223.51|220.71|223.68|220.88|223.51|220.71|0
1648707480000|2022-03-31 06:18:00|223.68|220.88|223.84|221.04|223.84|221.04|223.68|220.88|0
1648707500000|2022-03-31 06:18:20|224.01|221.21|224.01|221.21|224.01|221.21|224.01|221.21|0
1648707510000|2022-03-31 06:18:30|224|221.2|224|221.2|224|221.2|224|221.2|0
1648707530000|2022-03-31 06:18:50|224.17|221.37|224.09|221.29|224.17|221.37|224.09|221.29|0
1648707540000|2022-03-31 06:19:00|224.17|221.37|224.17|221.37|224.17|221.37|224.17|221.37|0
1648707560000|2022-03-31 06:19:20|224|221.2|224|221.2|224|221.2|224|221.2|0
1648707570000|2022-03-31 06:19:30|223.84|221.04|223.84|221.04|223.84|221.04|223.84|221.04|0
1648707580000|2022-03-31 06:19:40|223.68|220.88|223.35|220.55|223.68|220.88|223.35|220.55|0
1648707590000|2022-03-31 06:19:50|223.18|220.38|223.18|220.38|223.18|220.38|223.18|220.38|0
1648707600000|2022-03-31 06:20:00|223.35|220.55|223.35|220.55|223.35|220.55|223.35|220.55|0
1648707610000|2022-03-31 06:20:10|223.51|220.71|223.27|220.47|223.51|220.71|223.27|220.47|0
1648707620000|2022-03-31 06:20:20|223.35|220.55|223.35|220.55|223.35|220.55|223.35|220.55|0
1648707630000|2022-03-31 06:20:30|223.18|220.38|223.35|220.55|223.35|220.55|223.18|220.38|0
1648707640000|2022-03-31 06:20:40|223.18|220.38|223.18|220.38|223.18|220.38|223.18|220.38|0
1648707650000|2022-03-31 06:20:50|223.35|220.55|223.35|220.55|223.35|220.55|223.35|220.55|0
1648707680000|2022-03-31 06:21:20|223.43|220.63|223.35|220.55|223.51|220.71|223.35|220.55|0
1648707720000|2022-03-31 06:22:00|223.18|220.38|223.18|220.38|223.18|220.38|223.18|220.38|0
1648707730000|2022-03-31 06:22:10|223.35|220.55|223.51|220.71|223.51|220.71|223.35|220.55|0
1648707750000|2022-03-31 06:22:30|223.35|220.55|223.35|220.55|223.35|220.55|223.35|220.55|0
1648707760000|2022-03-31 06:22:40|222.85|220.05|223.02|220.22|223.02|220.22|222.85|220.05|0
1648707770000|2022-03-31 06:22:50|223.1|220.3|223.02|220.22|223.18|220.38|223.02|220.22|0
1648707780000|2022-03-31 06:23:00|222.94|220.14|222.85|220.05|222.94|220.14|222.85|220.05|0
1648707790000|2022-03-31 06:23:10|222.69|219.89|222.69|219.89|222.78|219.98|222.69|219.89|0
1648707810000|2022-03-31 06:23:30|222.78|219.98|222.69|219.89|222.78|219.98|222.69|219.89|0
1648707820000|2022-03-31 06:23:40|222.85|220.05|222.69|219.89|222.85|220.05|222.69|219.89|0
1648707840000|2022-03-31 06:24:00|222.36|219.56|222.53|219.73|222.53|219.73|222.36|219.56|0
1648707870000|2022-03-31 06:24:30|222.36|219.56|222.2|219.4|222.36|219.56|222.2|219.4|0
1648707880000|2022-03-31 06:24:40|222.04|219.24|222.04|219.24|222.04|219.24|222.04|219.24|0
1648707900000|2022-03-31 06:25:00|222.12|219.32|222.28|219.48|222.28|219.48|222.12|219.32|0
1648707910000|2022-03-31 06:25:10|222.36|219.56|222.36|219.56|222.53|219.73|222.36|219.56|0
1648707920000|2022-03-31 06:25:20|222.2|219.4|222.36|219.56|222.36|219.56|222.2|219.4|0
1648707930000|2022-03-31 06:25:30|222.53|219.73|222.53|219.73|222.53|219.73|222.53|219.73|0
1648707940000|2022-03-31 06:25:40|222.36|219.56|222.69|219.89|222.69|219.89|222.36|219.56|0
1648707950000|2022-03-31 06:25:50|222.85|220.05|222.85|220.05|222.85|220.05|222.85|220.05|0
1648707960000|2022-03-31 06:26:00|222.94|220.14|222.85|220.05|222.94|220.14|222.85|220.05|0
1648707970000|2022-03-31 06:26:10|222.77|219.97|222.69|219.89|222.77|219.97|222.69|219.89|0
1648707990000|2022-03-31 06:26:30|222.85|220.05|223.02|220.22|223.02|220.22|222.85|220.05|0
1648708000000|2022-03-31 06:26:40|222.85|220.05|222.85|220.05|222.85|220.05|222.85|220.05|0
1648708020000|2022-03-31 06:27:00|223.02|220.22|223.1|220.3|223.1|220.3|223.02|220.22|0
1648708030000|2022-03-31 06:27:10|223.02|220.22|223.02|220.22|223.02|220.22|223.02|220.22|0
1648708040000|2022-03-31 06:27:20|222.69|219.89|222.69|219.89|222.69|219.89|222.69|219.89|0
1648708050000|2022-03-31 06:27:30|222.52|219.72|222.52|219.72|222.52|219.72|222.52|219.72|0
1648708060000|2022-03-31 06:27:40|222.36|219.56|222.36|219.56|222.36|219.56|222.36|219.56|0
1648708070000|2022-03-31 06:27:50|222.2|219.4|222.2|219.4|222.2|219.4|222.03|219.23|0
1648708080000|2022-03-31 06:28:00|222.28|219.48|222.52|219.72|222.52|219.72|222.28|219.48|0
1648708090000|2022-03-31 06:28:10|222.45|219.65|222.52|219.72|222.52|219.72|222.45|219.65|0
1648708110000|2022-03-31 06:28:30|222.69|219.89|222.69|219.89|222.69|219.89|222.69|219.89|0
1648708130000|2022-03-31 06:28:50|222.61|219.81|222.52|219.72|222.61|219.81|222.52|219.72|0
1648708140000|2022-03-31 06:29:00|222.36|219.56|222.36|219.56|222.52|219.72|222.36|219.56|0
1648708150000|2022-03-31 06:29:10|222.2|219.4|222.2|219.4|222.2|219.4|222.03|219.23|0
1648708160000|2022-03-31 06:29:20|222.03|219.23|222.2|219.4|222.2|219.4|222.03|219.23|0
1648708170000|2022-03-31 06:29:30|222.03|219.23|222.2|219.4|222.2|219.4|222.03|219.23|0
1648708180000|2022-03-31 06:29:40|222.36|219.56|222.36|219.56|222.36|219.56|222.36|219.56|0
1648708190000|2022-03-31 06:29:50|222.28|219.48|222.28|219.48|222.28|219.48|222.2|219.4|0
1648708200000|2022-03-31 06:30:00|222.36|219.56|222.36|219.56|222.36|219.56|222.2|219.4|0
1648708210000|2022-03-31 06:30:10|222.52|219.72|222.44|219.64|222.52|219.72|222.44|219.64|0
1648708220000|2022-03-31 06:30:20|222.36|219.56|222.36|219.56|222.36|219.56|222.36|219.56|0
1648708250000|2022-03-31 06:30:50|222.52|219.72|222.52|219.72|222.52|219.72|222.52|219.72|0
1648708260000|2022-03-31 06:31:00|222.36|219.56|222.36|219.56|222.36|219.56|222.36|219.56|0
1648708270000|2022-03-31 06:31:10|222.2|219.4|222.2|219.4|222.2|219.4|222.2|219.4|0
1648708290000|2022-03-31 06:31:30|222.03|219.23|222.2|219.4|222.2|219.4|222.03|219.23|0
1648708300000|2022-03-31 06:31:40|222.03|219.23|222.03|219.23|222.03|219.23|222.03|219.23|0
1648708310000|2022-03-31 06:31:50|222.36|219.56|222.36|219.56|222.36|219.56|222.36|219.56|0
1648708320000|2022-03-31 06:32:00|222.44|219.64|222.2|219.4|222.52|219.72|222.2|219.4|0
1648708330000|2022-03-31 06:32:10|222.36|219.56|222.36|219.56|222.36|219.56|222.36|219.56|0
1648708340000|2022-03-31 06:32:20|222.2|219.4|222.2|219.4|222.2|219.4|222.2|219.4|0
1648708350000|2022-03-31 06:32:30|222.03|219.23|222.2|219.4|222.2|219.4|222.03|219.23|0
1648708360000|2022-03-31 06:32:40|222.36|219.56|222.61|219.81|222.69|219.89|222.36|219.56|0
1648708370000|2022-03-31 06:32:50|222.52|219.72|222.52|219.72|222.52|219.72|222.52|219.72|0
1648708380000|2022-03-31 06:33:00|222.69|219.89|222.36|219.56|222.69|219.89|222.36|219.56|0
1648708390000|2022-03-31 06:33:10|222.52|219.72|223.01|220.21|223.01|220.21|222.52|219.72|0
1648708410000|2022-03-31 06:33:30|223.18|220.38|223.18|220.38|223.18|220.38|223.18|220.38|0
1648708420000|2022-03-31 06:33:40|223.34|220.54|223.34|220.54|223.34|220.54|223.34|220.54|0
1648708430000|2022-03-31 06:33:50|223.18|220.38|223.18|220.38|223.18|220.38|222.85|220.05|0
1648708440000|2022-03-31 06:34:00|223.26|220.46|223.26|220.46|223.26|220.46|223.26|220.46|0
1648708450000|2022-03-31 06:34:10|223.34|220.54|223.5|220.7|223.5|220.7|223.18|220.38|0
1648708460000|2022-03-31 06:34:20|223.34|220.54|223.5|220.7|223.5|220.7|223.34|220.54|0
1648708470000|2022-03-31 06:34:30|223.59|220.79|223.5|220.7|223.67|220.87|223.5|220.7|0
1648708480000|2022-03-31 06:34:40|223.67|220.87|223.67|220.87|223.67|220.87|223.5|220.7|0
1648708490000|2022-03-31 06:34:50|223.59|220.79|223.67|220.87|223.67|220.87|223.59|220.79|0
1648708500000|2022-03-31 06:35:00|223.34|220.54|223.34|220.54|223.34|220.54|223.34|220.54|0
1648708510000|2022-03-31 06:35:10|223.18|220.38|223.1|220.3|223.18|220.38|223.1|220.3|0
1648708520000|2022-03-31 06:35:20|223.18|220.38|223.34|220.54|223.34|220.54|223.18|220.38|0
1648708530000|2022-03-31 06:35:30|223.5|220.7|223.75|220.95|223.75|220.95|223.5|220.7|0
1648708540000|2022-03-31 06:35:40|223.83|221.03|223.83|221.03|223.83|221.03|223.83|221.03|0
1648708550000|2022-03-31 06:35:50|223.67|220.87|223.67|220.87|223.75|220.95|223.67|220.87|0
1648708560000|2022-03-31 06:36:00|223.59|220.79|223.92|221.12|223.92|221.12|223.59|220.79|0
1648708570000|2022-03-31 06:36:10|223.83|221.03|223.83|221.03|224|221.2|223.83|221.03|0
1648708580000|2022-03-31 06:36:20|223.67|220.87|223.5|220.7|223.67|220.87|223.5|220.7|0
1648708590000|2022-03-31 06:36:30|223.59|220.79|223.59|220.79|223.59|220.79|223.59|220.79|0
1648708600000|2022-03-31 06:36:40|223.67|220.87|223.67|220.87|223.67|220.87|223.67|220.87|0
1648708610000|2022-03-31 06:36:50|223.5|220.7|223.83|221.03|223.83|221.03|223.5|220.7|0
1648708620000|2022-03-31 06:37:00|223.67|220.87|223.99|221.19|223.99|221.19|223.67|220.87|0
1648708630000|2022-03-31 06:37:10|224.16|221.36|224.16|221.36|224.16|221.36|224.16|221.36|0
1648708640000|2022-03-31 06:37:20|224.32|221.52|224.16|221.36|224.49|221.69|224.16|221.36|0
1648708650000|2022-03-31 06:37:30|224.32|221.52|224.16|221.36|224.41|221.61|224.16|221.36|0
1648708660000|2022-03-31 06:37:40|224.24|221.44|224.32|221.52|224.32|221.52|224.24|221.44|0
1648708670000|2022-03-31 06:37:50|224.16|221.36|223.99|221.19|224.16|221.36|223.99|221.19|0
1648708680000|2022-03-31 06:38:00|224.08|221.28|224.16|221.36|224.16|221.36|224.08|221.28|0
1648708690000|2022-03-31 06:38:10|223.99|221.19|224.16|221.36|224.16|221.36|223.99|221.19|0
1648708700000|2022-03-31 06:38:20|223.99|221.19|223.99|221.19|223.99|221.19|223.99|221.19|0
1648708710000|2022-03-31 06:38:30|224.08|221.28|224.16|221.36|224.16|221.36|223.99|221.19|0
1648708720000|2022-03-31 06:38:40|223.99|221.19|223.99|221.19|223.99|221.19|223.99|221.19|0
1648708740000|2022-03-31 06:39:00|223.92|221.12|223.99|221.19|223.99|221.19|223.83|221.03|0
1648708760000|2022-03-31 06:39:20|223.83|221.03|223.83|221.03|223.83|221.03|223.83|221.03|0
1648708770000|2022-03-31 06:39:30|223.99|221.19|223.99|221.19|223.99|221.19|223.99|221.19|0
1648708780000|2022-03-31 06:39:40|223.91|221.11|223.83|221.03|223.91|221.11|223.83|221.03|0
1648708800000|2022-03-31 06:40:00|223.99|221.19|223.99|221.19|223.99|221.19|223.91|221.11|0
1648708810000|2022-03-31 06:40:10|223.83|221.03|223.83|221.03|223.83|221.03|223.83|221.03|0
1648708820000|2022-03-31 06:40:20|223.66|220.86|223.66|220.86|223.66|220.86|223.66|220.86|0
1648708830000|2022-03-31 06:40:30|223.5|220.7|223.34|220.54|223.5|220.7|223.34|220.54|0
1648708840000|2022-03-31 06:40:40|223.42|220.62|223.5|220.7|223.5|220.7|223.42|220.62|0
1648708850000|2022-03-31 06:40:50|223.34|220.54|223.34|220.54|223.34|220.54|223.34|220.54|0
1648708860000|2022-03-31 06:41:00|223.17|220.37|223.34|220.54|223.34|220.54|223.17|220.37|0
1648708870000|2022-03-31 06:41:10|223.17|220.37|223.17|220.37|223.17|220.37|223.17|220.37|0
1648708890000|2022-03-31 06:41:30|223.01|220.21|223.26|220.46|223.26|220.46|223.01|220.21|0
1648708900000|2022-03-31 06:41:40|223.34|220.54|223.17|220.37|223.34|220.54|223.17|220.37|0
1648708910000|2022-03-31 06:41:50|223.01|220.21|222.84|220.04|223.01|220.21|222.84|220.04|0
1648708930000|2022-03-31 06:42:10|223.01|220.21|223.01|220.21|223.01|220.21|223.01|220.21|0
1648708940000|2022-03-31 06:42:20|222.93|220.13|222.93|220.13|222.93|220.13|222.93|220.13|0
1648708950000|2022-03-31 06:42:30|222.84|220.04|223.01|220.21|223.01|220.21|222.84|220.04|0
1648708960000|2022-03-31 06:42:40|222.84|220.04|222.84|220.04|222.84|220.04|222.84|220.04|0
1648708970000|2022-03-31 06:42:50|222.93|220.13|222.93|220.13|222.93|220.13|222.93|220.13|0
1648708980000|2022-03-31 06:43:00|222.84|220.04|222.84|220.04|222.93|220.13|222.84|220.04|0
1648708990000|2022-03-31 06:43:10|222.68|219.88|222.6|219.8|222.68|219.88|222.6|219.8|0
1648709000000|2022-03-31 06:43:20|222.68|219.88|222.93|220.13|222.93|220.13|222.68|219.88|0
1648709010000|2022-03-31 06:43:30|222.84|220.04|222.84|220.04|222.84|220.04|222.84|220.04|0
1648709020000|2022-03-31 06:43:40|222.93|220.13|222.93|220.13|222.93|220.13|222.93|220.13|0
1648709030000|2022-03-31 06:43:50|223.01|220.21|223.01|220.21|223.01|220.21|223.01|220.21|0
1648709040000|2022-03-31 06:44:00|222.84|220.04|222.84|220.04|222.93|220.13|222.84|220.04|0
1648709050000|2022-03-31 06:44:10|222.76|219.96|222.6|219.8|222.84|220.04|222.6|219.8|0
1648709060000|2022-03-31 06:44:20|222.68|219.88|222.68|219.88|222.68|219.88|222.68|219.88|0
1648709080000|2022-03-31 06:44:40|222.84|220.04|222.84|220.04|222.84|220.04|222.84|220.04|0
1648709090000|2022-03-31 06:44:50|222.93|220.13|223.01|220.21|223.01|220.21|222.84|220.04|0
1648709100000|2022-03-31 06:45:00|222.84|220.04|222.84|220.04|222.84|220.04|222.84|220.04|0
1648709110000|2022-03-31 06:45:10|222.68|219.88|222.6|219.8|222.68|219.88|222.6|219.8|0
1648709120000|2022-03-31 06:45:20|222.52|219.72|222.6|219.8|222.68|219.88|222.52|219.72|0
1648709130000|2022-03-31 06:45:30|222.52|219.72|222.68|219.88|222.84|220.04|222.52|219.72|0
1648709150000|2022-03-31 06:45:50|222.6|219.8|222.6|219.8|222.6|219.8|222.51|219.71|0
1648709160000|2022-03-31 06:46:00|222.68|219.88|222.35|219.55|222.68|219.88|222.35|219.55|0
1648709170000|2022-03-31 06:46:10|222.51|219.71|222.35|219.55|222.51|219.71|222.35|219.55|0
1648709180000|2022-03-31 06:46:20|222.19|219.39|222.51|219.71|222.51|219.71|222.19|219.39|0
1648709190000|2022-03-31 06:46:30|222.19|219.39|222.35|219.55|222.35|219.55|222.19|219.39|0
1648709200000|2022-03-31 06:46:40|222.51|219.71|222.51|219.71|222.51|219.71|222.51|219.71|0
1648709210000|2022-03-31 06:46:50|222.44|219.64|222.35|219.55|222.44|219.64|222.35|219.55|0
1648709220000|2022-03-31 06:47:00|222.44|219.64|222.51|219.71|222.51|219.71|222.35|219.55|0
1648709230000|2022-03-31 06:47:10|222.35|219.55|222.35|219.55|222.44|219.64|222.35|219.55|0
1648709240000|2022-03-31 06:47:20|222.51|219.71|222.51|219.71|222.51|219.71|222.51|219.71|0
1648709250000|2022-03-31 06:47:30|222.68|219.88|222.68|219.88|222.68|219.88|222.68|219.88|0
1648709260000|2022-03-31 06:47:40|222.76|219.96|222.84|220.04|222.84|220.04|222.76|219.96|0
1648709280000|2022-03-31 06:48:00|222.68|219.88|222.68|219.88|222.68|219.88|222.68|219.88|0
1648709290000|2022-03-31 06:48:10|222.6|219.8|222.84|220.04|222.84|220.04|222.51|219.71|0
1648709320000|2022-03-31 06:48:40|222.68|219.88|222.68|219.88|222.68|219.88|222.68|219.88|0
1648709340000|2022-03-31 06:49:00|222.84|220.04|223|220.2|223|220.2|222.84|220.04|0
1648709350000|2022-03-31 06:49:10|223.17|220.37|223.25|220.45|223.25|220.45|223.17|220.37|0
1648709360000|2022-03-31 06:49:20|223.17|220.37|222.84|220.04|223.17|220.37|222.84|220.04|0
1648709370000|2022-03-31 06:49:30|222.68|219.88|222.68|219.88|222.68|219.88|222.68|219.88|0
1648709380000|2022-03-31 06:49:40|222.76|219.96|222.68|219.88|222.76|219.96|222.68|219.88|0
1648709400000|2022-03-31 06:50:00|222.84|220.04|222.84|220.04|222.84|220.04|222.84|220.04|0
1648709410000|2022-03-31 06:50:10|223|220.2|222.84|220.04|223|220.2|222.84|220.04|0
1648709420000|2022-03-31 06:50:20|223|220.2|223|220.2|223.09|220.29|223|220.2|0
1648709450000|2022-03-31 06:50:50|222.84|220.04|222.92|220.12|222.92|220.12|222.84|220.04|0
1648709460000|2022-03-31 06:51:00|222.84|220.04|222.84|220.04|222.84|220.04|222.84|220.04|0
1648709490000|2022-03-31 06:51:30|222.92|220.12|222.84|220.04|222.92|220.12|222.84|220.04|0
1648709510000|2022-03-31 06:51:50|222.68|219.88|222.68|219.88|222.68|219.88|222.68|219.88|0
1648709520000|2022-03-31 06:52:00|222.6|219.8|222.68|219.88|222.68|219.88|222.6|219.8|0
1648709530000|2022-03-31 06:52:10|222.51|219.71|222.35|219.55|222.51|219.71|222.35|219.55|0
1648709540000|2022-03-31 06:52:20|222.02|219.22|222.02|219.22|222.02|219.22|222.02|219.22|0
1648709550000|2022-03-31 06:52:30|222.11|219.31|222.18|219.38|222.18|219.38|222.11|219.31|0
1648709560000|2022-03-31 06:52:40|222.27|219.47|222.11|219.31|222.27|219.47|222.11|219.31|0
1648709570000|2022-03-31 06:52:50|222.18|219.38|221.69|218.89|222.18|219.38|221.69|218.89|0
1648709580000|2022-03-31 06:53:00|221.62|218.82|221.62|218.82|221.62|218.82|221.53|218.73|0
1648709590000|2022-03-31 06:53:10|221.53|218.73|221.37|218.57|221.53|218.73|221.37|218.57|0
1648709600000|2022-03-31 06:53:20|221.45|218.65|221.53|218.73|221.53|218.73|221.45|218.65|0
1648709610000|2022-03-31 06:53:30|221.69|218.89|221.62|218.82|221.69|218.89|221.53|218.73|0
1648709620000|2022-03-31 06:53:40|221.69|218.89|221.53|218.73|221.69|218.89|221.53|218.73|0
1648709630000|2022-03-31 06:53:50|221.37|218.57|221.37|218.57|221.37|218.57|221.37|218.57|0
1648709640000|2022-03-31 06:54:00|221.53|218.73|221.62|218.82|221.62|218.82|221.53|218.73|0
1648709650000|2022-03-31 06:54:10|221.61|218.81|221.61|218.81|221.61|218.81|221.53|218.73|0
1648709660000|2022-03-31 06:54:20|221.53|218.73|221.53|218.73|221.53|218.73|221.53|218.73|0
1648709680000|2022-03-31 06:54:40|221.61|218.81|221.69|218.89|221.69|218.89|221.61|218.81|0
1648709700000|2022-03-31 06:55:00|222.02|219.22|222.1|219.3|222.1|219.3|222.02|219.22|0
1648709710000|2022-03-31 06:55:10|222.18|219.38|222.35|219.55|222.43|219.63|222.18|219.38|0
1648709720000|2022-03-31 06:55:20|222.18|219.38|221.86|219.06|222.18|219.38|221.86|219.06|0
1648709730000|2022-03-31 06:55:30|221.69|218.89|221.86|219.06|221.86|219.06|221.69|218.89|0
1648709740000|2022-03-31 06:55:40|221.78|218.98|221.53|218.73|221.78|218.98|221.45|218.65|0
1648709750000|2022-03-31 06:55:50|221.69|218.89|221.2|218.4|221.69|218.89|221.2|218.4|0
1648709760000|2022-03-31 06:56:00|221.29|218.49|221.45|218.65|221.45|218.65|221.2|218.4|0
1648709770000|2022-03-31 06:56:10|221.53|218.73|221.61|218.81|221.61|218.81|221.53|218.73|0
1648709780000|2022-03-31 06:56:20|221.53|218.73|221.53|218.73|221.53|218.73|221.53|218.73|0
1648709790000|2022-03-31 06:56:30|221.69|218.89|221.53|218.73|221.69|218.89|221.53|218.73|0
1648709800000|2022-03-31 06:56:40|221.37|218.57|221.37|218.57|221.37|218.57|221.37|218.57|0
1648709820000|2022-03-31 06:57:00|221.45|218.65|221.45|218.65|221.45|218.65|221.37|218.57|0
1648709830000|2022-03-31 06:57:10|221.37|218.57|221.53|218.73|221.61|218.81|221.37|218.57|0
1648709840000|2022-03-31 06:57:20|221.37|218.57|221.2|218.4|221.37|218.57|221.2|218.4|0
1648709850000|2022-03-31 06:57:30|221.37|218.57|221.29|218.49|221.37|218.57|221.2|218.4|0
1648709860000|2022-03-31 06:57:40|221.2|218.4|221.29|218.49|221.29|218.49|221.2|218.4|0
1648709870000|2022-03-31 06:57:50|221.2|218.4|221.53|218.73|221.53|218.73|221.2|218.4|0
1648709880000|2022-03-31 06:58:00|221.69|218.89|221.53|218.73|221.69|218.89|221.36|218.56|0
1648709890000|2022-03-31 06:58:10|221.36|218.56|221.53|218.73|221.53|218.73|221.36|218.56|0
1648709900000|2022-03-31 06:58:20|221.69|218.89|221.69|218.89|221.69|218.89|221.61|218.81|0
1648709930000|2022-03-31 06:58:50|221.53|218.73|221.85|219.05|221.85|219.05|221.53|218.73|0
1648709940000|2022-03-31 06:59:00|221.69|218.89|221.53|218.73|221.69|218.89|221.53|218.73|0
1648709950000|2022-03-31 06:59:10|221.61|218.81|221.53|218.73|221.61|218.81|221.53|218.73|0
1648709960000|2022-03-31 06:59:20|221.69|218.89|221.85|219.05|221.85|219.05|221.69|218.89|0
1648709970000|2022-03-31 06:59:30|221.69|218.89|221.78|218.98|221.78|218.98|221.69|218.89|0
1648709980000|2022-03-31 06:59:40|221.85|219.05|221.85|219.05|221.85|219.05|221.85|219.05|0
1648709990000|2022-03-31 06:59:50|221.69|218.89|221.29|218.49|221.69|218.89|221.29|218.49|0
1648710000000|2022-03-31 07:00:00|221.04|218.24|220.47|217.67|221.04|218.24|220.47|217.67|0
1648710010000|2022-03-31 07:00:10|220.71|217.91|220.63|217.83|220.71|217.91|220.47|217.67|0
1648710020000|2022-03-31 07:00:20|220.55|217.75|220.22|217.42|220.55|217.75|220.22|217.42|0
1648710030000|2022-03-31 07:00:30|220.31|217.51|220.06|217.26|220.39|217.59|220.06|217.26|0
1648710040000|2022-03-31 07:00:40|220.22|217.42|220.55|217.75|220.55|217.75|220.22|217.42|0
1648710050000|2022-03-31 07:00:50|220.63|217.83|219.9|217.1|220.63|217.83|219.9|217.1|0
1648710060000|2022-03-31 07:01:00|219.98|217.18|219.09|216.29|219.98|217.18|218.92|216.12|0
1648710070000|2022-03-31 07:01:10|218.92|216.12|219.33|216.53|219.41|216.61|218.92|216.12|0
1648710080000|2022-03-31 07:01:20|219.25|216.45|218.92|216.12|219.57|216.77|218.92|216.12|0
1648710090000|2022-03-31 07:01:30|219.01|216.21|219.09|216.29|219.09|216.29|218.92|216.12|0
1648710100000|2022-03-31 07:01:40|219.25|216.45|219.25|216.45|219.25|216.45|219.09|216.29|0
1648710110000|2022-03-31 07:01:50|219.41|216.61|219.74|216.94|219.74|216.94|219.25|216.45|0
1648710120000|2022-03-31 07:02:00|219.57|216.77|219.74|216.94|219.74|216.94|219.57|216.77|0
1648710130000|2022-03-31 07:02:10|219.73|216.93|219.9|217.1|219.9|217.1|219.73|216.93|0
1648710140000|2022-03-31 07:02:20|220.22|217.42|220.06|217.26|220.22|217.42|220.06|217.26|0
1648710150000|2022-03-31 07:02:30|220.22|217.42|220.06|217.26|220.22|217.42|219.9|217.1|0
1648710160000|2022-03-31 07:02:40|219.9|217.1|219.9|217.1|219.98|217.18|219.9|217.1|0
1648710170000|2022-03-31 07:02:50|219.82|217.02|219.9|217.1|219.9|217.1|219.82|217.02|0
1648710180000|2022-03-31 07:03:00|219.73|216.93|219.57|216.77|219.82|217.02|219.57|216.77|0
1648710190000|2022-03-31 07:03:10|219.41|216.61|219.57|216.77|219.57|216.77|219.41|216.61|0
1648710200000|2022-03-31 07:03:20|219.73|216.93|219.73|216.93|219.73|216.93|219.57|216.77|0
1648710210000|2022-03-31 07:03:30|219.9|217.1|219.9|217.1|219.9|217.1|219.9|217.1|0
1648710220000|2022-03-31 07:03:40|219.73|216.93|219.66|216.86|219.73|216.93|219.57|216.77|0
1648710230000|2022-03-31 07:03:50|219.57|216.77|219.41|216.61|219.57|216.77|219.41|216.61|0
1648710240000|2022-03-31 07:04:00|219.25|216.45|219.25|216.45|219.25|216.45|219.25|216.45|0
1648710250000|2022-03-31 07:04:10|219.41|216.61|219.41|216.61|219.41|216.61|219.41|216.61|0
1648710260000|2022-03-31 07:04:20|219.33|216.53|219.33|216.53|219.33|216.53|219.25|216.45|0
1648710270000|2022-03-31 07:04:30|219.25|216.45|219.82|217.02|219.82|217.02|219.25|216.45|0
1648710280000|2022-03-31 07:04:40|219.9|217.1|219.82|217.02|219.9|217.1|219.82|217.02|0
1648710290000|2022-03-31 07:04:50|219.9|217.1|219.73|216.93|219.9|217.1|219.73|216.93|0
1648710300000|2022-03-31 07:05:00|219.7|217.3|219.86|217.46|219.86|217.46|219.62|217.22|0
1648710310000|2022-03-31 07:05:10|219.7|217.3|219.86|217.46|219.86|217.46|219.7|217.3|0
1648710320000|2022-03-31 07:05:20|219.7|217.3|219.86|217.46|219.94|217.54|219.7|217.3|0
1648710330000|2022-03-31 07:05:30|220.02|217.62|220.18|217.78|220.27|217.87|220.02|217.62|0
1648710340000|2022-03-31 07:05:40|220.35|217.95|220.18|217.78|220.35|217.95|220.18|217.78|0
1648710350000|2022-03-31 07:05:50|220.02|217.62|220.18|217.78|220.18|217.78|220.02|217.62|0
1648710360000|2022-03-31 07:06:00|219.7|217.3|219.78|217.38|219.78|217.38|219.7|217.3|0
1648710370000|2022-03-31 07:06:10|219.7|217.3|219.94|217.54|220.1|217.7|219.7|217.3|0
1648710380000|2022-03-31 07:06:20|219.86|217.46|219.94|217.54|219.94|217.54|219.86|217.46|0
1648710390000|2022-03-31 07:06:30|220.02|217.62|220.35|217.95|220.35|217.95|220.02|217.62|0
1648710400000|2022-03-31 07:06:40|220.27|217.87|220.67|218.27|220.67|218.27|220.27|217.87|0
1648710410000|2022-03-31 07:06:50|220.43|218.03|220.51|218.11|220.51|218.11|220.43|218.03|0
1648710420000|2022-03-31 07:07:00|220.67|218.27|220.59|218.19|220.83|218.43|220.59|218.19|0
1648710430000|2022-03-31 07:07:10|220.51|218.11|220.76|218.36|220.76|218.36|220.51|218.11|0
1648710440000|2022-03-31 07:07:20|220.67|218.27|220.83|218.43|220.83|218.43|220.67|218.27|0
1648710450000|2022-03-31 07:07:30|221|218.6|221|218.6|221|218.6|220.83|218.43|0
1648710470000|2022-03-31 07:07:50|220.83|218.43|220.83|218.43|220.83|218.43|220.67|218.27|0
1648710480000|2022-03-31 07:08:00|221|218.6|221.32|218.92|221.32|218.92|221|218.6|0
1648710490000|2022-03-31 07:08:10|221.16|218.76|221.24|218.84|221.24|218.84|221|218.6|0
1648710500000|2022-03-31 07:08:20|221.16|218.76|221.16|218.76|221.16|218.76|221.08|218.68|0
1648710510000|2022-03-31 07:08:30|221.24|218.84|221.32|218.92|221.32|218.92|221.24|218.84|0
1648710520000|2022-03-31 07:08:40|221.49|219.09|221.65|219.25|221.65|219.25|221.49|219.09|0
1648710530000|2022-03-31 07:08:50|221.49|219.09|221.49|219.09|221.49|219.09|221.32|218.92|0
1648710540000|2022-03-31 07:09:00|221.32|218.92|221.32|218.92|221.32|218.92|221.24|218.84|0
1648710550000|2022-03-31 07:09:10|221.49|219.09|221.49|219.09|221.57|219.17|221.49|219.09|0
1648710560000|2022-03-31 07:09:20|221.32|218.92|221.41|219.01|221.41|219.01|221.32|218.92|0
1648710570000|2022-03-31 07:09:30|221.48|219.08|221.48|219.08|221.65|219.25|221.48|219.08|0
1648710590000|2022-03-31 07:09:50|221.41|219.01|221.48|219.08|221.48|219.08|221.41|219.01|0
1648710600000|2022-03-31 07:10:00|221.41|219.01|221.32|218.92|221.41|219.01|221.32|218.92|0
1648710610000|2022-03-31 07:10:10|221.48|219.08|221.41|219.01|221.48|219.08|221.41|219.01|0
1648710620000|2022-03-31 07:10:20|221.32|218.92|221.32|218.92|221.32|218.92|221.32|218.92|0
1648710640000|2022-03-31 07:10:40|221.16|218.76|221.16|218.76|221.32|218.92|221.16|218.76|0
1648710650000|2022-03-31 07:10:50|221.24|218.84|220.99|218.59|221.24|218.84|220.99|218.59|0
1648710660000|2022-03-31 07:11:00|220.67|218.27|220.51|218.11|220.67|218.27|220.34|217.94|0
1648710670000|2022-03-31 07:11:10|220.34|217.94|220.02|217.62|220.34|217.94|220.02|217.62|0
1648710680000|2022-03-31 07:11:20|219.94|217.54|220.02|217.62|220.02|217.62|219.94|217.54|0
1648710690000|2022-03-31 07:11:30|220.18|217.78|220.02|217.62|220.18|217.78|220.02|217.62|0
1648710700000|2022-03-31 07:11:40|219.85|217.45|219.85|217.45|219.85|217.45|219.85|217.45|0
1648710710000|2022-03-31 07:11:50|219.69|217.29|219.78|217.38|219.78|217.38|219.53|217.13|0
1648710720000|2022-03-31 07:12:00|219.69|217.29|219.85|217.45|219.85|217.45|219.69|217.29|0
1648710730000|2022-03-31 07:12:10|220.02|217.62|220.02|217.62|220.02|217.62|220.02|217.62|0
1648710740000|2022-03-31 07:12:20|219.85|217.45|219.85|217.45|219.85|217.45|219.85|217.45|0
1648710750000|2022-03-31 07:12:30|219.69|217.29|219.78|217.38|219.78|217.38|219.69|217.29|0
1648710760000|2022-03-31 07:12:40|219.85|217.45|219.53|217.13|219.85|217.45|219.53|217.13|0
1648710770000|2022-03-31 07:12:50|219.45|217.05|219.37|216.97|219.45|217.05|219.37|216.97|0
1648710780000|2022-03-31 07:13:00|219.53|217.13|219.45|217.05|219.53|217.13|219.37|216.97|0
1648710790000|2022-03-31 07:13:10|219.53|217.13|219.61|217.21|219.61|217.21|219.37|216.97|0
1648710800000|2022-03-31 07:13:20|219.69|217.29|219.85|217.45|219.85|217.45|219.69|217.29|0
1648710810000|2022-03-31 07:13:30|219.69|217.29|219.69|217.29|219.69|217.29|219.69|217.29|0
1648710820000|2022-03-31 07:13:40|219.53|217.13|219.61|217.21|219.69|217.29|219.53|217.13|0
1648710830000|2022-03-31 07:13:50|219.53|217.13|219.37|216.97|219.53|217.13|219.37|216.97|0
1648710840000|2022-03-31 07:14:00|219.04|216.64|218.72|216.32|219.04|216.64|218.72|216.32|0
1648710850000|2022-03-31 07:14:10|218.56|216.16|218.07|215.67|218.56|216.16|218.07|215.67|0
1648710860000|2022-03-31 07:14:20|217.91|215.51|217.58|215.18|217.91|215.51|217.42|215.02|0
1648710870000|2022-03-31 07:14:30|217.75|215.35|218.07|215.67|218.07|215.67|217.75|215.35|0
1648710880000|2022-03-31 07:14:40|218.23|215.83|218.72|216.32|218.72|216.32|218.23|215.83|0
1648710890000|2022-03-31 07:14:50|218.88|216.48|219.04|216.64|219.04|216.64|218.88|216.48|0
1648710900000|2022-03-31 07:15:00|218.88|216.48|218.72|216.32|218.88|216.48|218.72|216.32|0
1648710910000|2022-03-31 07:15:10|218.55|216.15|217.83|215.43|218.55|216.15|217.83|215.43|0
1648710920000|2022-03-31 07:15:20|217.75|215.35|218.23|215.83|218.23|215.83|217.75|215.35|0
1648710930000|2022-03-31 07:15:30|218.39|215.99|218.39|215.99|218.55|216.15|218.39|215.99|0
1648710940000|2022-03-31 07:15:40|218.31|215.91|218.55|216.15|218.55|216.15|218.23|215.83|0
1648710950000|2022-03-31 07:15:50|218.72|216.32|218.55|216.15|218.72|216.32|218.55|216.15|0
1648710960000|2022-03-31 07:16:00|218.88|216.48|218.72|216.32|218.88|216.48|218.72|216.32|0
1648710980000|2022-03-31 07:16:20|218.55|216.15|218.55|216.15|218.55|216.15|218.55|216.15|0
1648710990000|2022-03-31 07:16:30|218.39|215.99|218.55|216.15|218.55|216.15|218.39|215.99|0
1648711000000|2022-03-31 07:16:40|218.39|215.99|218.23|215.83|218.39|215.99|218.23|215.83|0
1648711010000|2022-03-31 07:16:50|218.07|215.67|218.07|215.67|218.23|215.83|218.07|215.67|0
1648711020000|2022-03-31 07:17:00|218.15|215.75|217.83|215.43|218.15|215.75|217.74|215.34|0
1648711030000|2022-03-31 07:17:10|217.74|215.34|218.77|216.37|218.77|216.37|217.67|215.27|0
1648711040000|2022-03-31 07:17:20|218.61|216.21|217.02|214.62|218.61|216.21|217.02|214.62|0
1648711050000|2022-03-31 07:17:30|217.19|214.79|217.19|214.79|217.19|214.79|217.19|214.79|0
1648711070000|2022-03-31 07:17:50|217.35|214.95|217.19|214.79|217.35|214.95|217.19|214.79|0
1648711080000|2022-03-31 07:18:00|217.02|214.62|216.22|213.82|217.02|214.62|216.22|213.82|0
1648711090000|2022-03-31 07:18:10|216.54|214.14|216.3|213.9|216.54|214.14|216.22|213.82|0
1648711100000|2022-03-31 07:18:20|216.38|213.98|216.7|214.3|216.7|214.3|216.38|213.98|0
1648711110000|2022-03-31 07:18:30|216.54|214.14|216.38|213.98|216.54|214.14|216.38|213.98|0
1648711120000|2022-03-31 07:18:40|216.22|213.82|216.05|213.65|216.22|213.82|216.05|213.65|0
1648711130000|2022-03-31 07:18:50|215.98|213.58|216.05|213.65|216.05|213.65|215.98|213.58|0
1648711140000|2022-03-31 07:19:00|215.89|213.49|216.14|213.74|216.22|213.82|215.89|213.49|0
1648711150000|2022-03-31 07:19:10|216.38|213.98|216.05|213.65|216.38|213.98|216.05|213.65|0
1648711170000|2022-03-31 07:19:30|215.89|213.49|216.22|213.82|216.22|213.82|215.89|213.49|0
1648711180000|2022-03-31 07:19:40|216.38|213.98|216.62|214.22|216.62|214.22|216.38|213.98|0
1648711190000|2022-03-31 07:19:50|216.78|214.38|216.86|214.46|216.86|214.46|216.7|214.3|0
1648711200000|2022-03-31 07:20:00|217.02|214.62|217.18|214.78|217.18|214.78|216.86|214.46|0
1648711210000|2022-03-31 07:20:10|217.02|214.62|217.02|214.62|217.18|214.78|217.02|214.62|0
1648711220000|2022-03-31 07:20:20|216.86|214.46|217.02|214.62|217.02|214.62|216.86|214.46|0
1648711230000|2022-03-31 07:20:30|216.86|214.46|217.02|214.62|217.02|214.62|216.86|214.46|0
1648711240000|2022-03-31 07:20:40|216.94|214.54|216.86|214.46|216.94|214.54|216.86|214.46|0
1648711250000|2022-03-31 07:20:50|216.78|214.38|216.21|213.81|216.86|214.46|216.21|213.81|0
1648711260000|2022-03-31 07:21:00|216.38|213.98|216.86|214.46|216.86|214.46|216.38|213.98|0
1648711270000|2022-03-31 07:21:10|216.94|214.54|216.7|214.3|216.94|214.54|216.7|214.3|0
1648711280000|2022-03-31 07:21:20|216.86|214.46|216.86|214.46|217.02|214.62|216.86|214.46|0
1648711290000|2022-03-31 07:21:30|217.02|214.62|216.94|214.54|217.02|214.62|216.86|214.46|0
1648711300000|2022-03-31 07:21:40|217.02|214.62|217.02|214.62|217.02|214.62|216.94|214.54|0
1648711310000|2022-03-31 07:21:50|216.86|214.46|216.94|214.54|217.02|214.62|216.7|214.3|0
1648711320000|2022-03-31 07:22:00|217.02|214.62|217.51|215.11|217.51|215.11|217.02|214.62|0
1648711330000|2022-03-31 07:22:10|217.35|214.95|217.18|214.78|217.51|215.11|217.18|214.78|0
1648711340000|2022-03-31 07:22:20|217.51|215.11|217.34|214.94|217.51|215.11|217.18|214.78|0
1648711350000|2022-03-31 07:22:30|217.18|214.78|217.27|214.87|217.27|214.87|217.11|214.71|0
1648711360000|2022-03-31 07:22:40|217.18|214.78|217.27|214.87|217.34|214.94|217.18|214.78|0
1648711370000|2022-03-31 07:22:50|217.34|214.94|217.02|214.62|217.34|214.94|217.02|214.62|0
1648711380000|2022-03-31 07:23:00|217.18|214.78|217.18|214.78|217.18|214.78|217.11|214.71|0
1648711390000|2022-03-31 07:23:10|217.27|214.87|217.27|214.87|217.27|214.87|217.27|214.87|0
1648711400000|2022-03-31 07:23:20|217.34|214.94|217.34|214.94|217.51|215.11|217.34|214.94|0
1648711410000|2022-03-31 07:23:30|217.59|215.19|217.51|215.11|217.67|215.27|217.51|215.11|0
1648711420000|2022-03-31 07:23:40|217.43|215.03|217.43|215.03|217.43|215.03|217.43|215.03|0
1648711430000|2022-03-31 07:23:50|217.51|215.11|217.18|214.78|217.51|215.11|217.18|214.78|0
1648711440000|2022-03-31 07:24:00|217.27|214.87|217.34|214.94|217.34|214.94|217.27|214.87|0
1648711450000|2022-03-31 07:24:10|217.51|215.11|217.51|215.11|217.51|215.11|217.51|215.11|0
1648711460000|2022-03-31 07:24:20|217.43|215.03|217.18|214.78|217.43|215.03|217.18|214.78|0
1648711470000|2022-03-31 07:24:30|217.34|214.94|217.18|214.78|217.34|214.94|217.18|214.78|0
1648711480000|2022-03-31 07:24:40|217.02|214.62|216.78|214.38|217.02|214.62|216.78|214.38|0
1648711490000|2022-03-31 07:24:50|216.86|214.46|216.94|214.54|216.94|214.54|216.86|214.46|0
1648711500000|2022-03-31 07:25:00|217.02|214.62|217.27|214.87|217.27|214.87|217.02|214.62|0
1648711510000|2022-03-31 07:25:10|217.43|215.03|217.34|214.94|217.43|215.03|217.34|214.94|0
1648711520000|2022-03-31 07:25:20|217.18|214.78|216.86|214.46|217.18|214.78|216.86|214.46|0
1648711530000|2022-03-31 07:25:30|216.7|214.3|216.86|214.46|216.86|214.46|216.7|214.3|0
1648711540000|2022-03-31 07:25:40|217.02|214.62|216.7|214.3|217.02|214.62|216.7|214.3|0
1648711550000|2022-03-31 07:25:50|216.86|214.46|216.53|214.13|216.86|214.46|216.37|213.97|0
1648711560000|2022-03-31 07:26:00|216.7|214.3|216.7|214.3|216.7|214.3|216.53|214.13|0
1648711570000|2022-03-31 07:26:10|216.53|214.13|216.53|214.13|216.53|214.13|216.53|214.13|0
1648711580000|2022-03-31 07:26:20|216.37|213.97|216.37|213.97|216.37|213.97|216.37|213.97|0
1648711590000|2022-03-31 07:26:30|216.21|213.81|216.53|214.13|216.53|214.13|216.21|213.81|0
1648711600000|2022-03-31 07:26:40|216.7|214.3|216.7|214.3|216.7|214.3|216.7|214.3|0
1648711610000|2022-03-31 07:26:50|216.53|214.13|216.46|214.06|216.53|214.13|216.37|213.97|0
1648711620000|2022-03-31 07:27:00|216.53|214.13|216.37|213.97|216.53|214.13|216.37|213.97|0
1648711640000|2022-03-31 07:27:20|216.53|214.13|216.37|213.97|216.53|214.13|216.37|213.97|0
1648711650000|2022-03-31 07:27:30|216.21|213.81|216.53|214.13|216.53|214.13|216.21|213.81|0
1648711660000|2022-03-31 07:27:40|216.7|214.3|216.7|214.3|216.7|214.3|216.7|214.3|0
1648711670000|2022-03-31 07:27:50|216.62|214.22|216.53|214.13|216.7|214.3|216.53|214.13|0
1648711680000|2022-03-31 07:28:00|216.62|214.22|216.7|214.3|216.7|214.3|216.53|214.13|0
1648711690000|2022-03-31 07:28:10|216.53|214.13|216.53|214.13|216.53|214.13|216.53|214.13|0
1648711700000|2022-03-31 07:28:20|216.69|214.29|216.69|214.29|216.69|214.29|216.69|214.29|0
1648711710000|2022-03-31 07:28:30|216.78|214.38|216.86|214.46|216.86|214.46|216.69|214.29|0
1648711720000|2022-03-31 07:28:40|216.78|214.38|216.53|214.13|216.78|214.38|216.53|214.13|0
1648711730000|2022-03-31 07:28:50|216.62|214.22|216.86|214.46|216.86|214.46|216.62|214.22|0
1648711740000|2022-03-31 07:29:00|216.78|214.38|217.26|214.86|217.26|214.86|216.78|214.38|0
1648711750000|2022-03-31 07:29:10|217.34|214.94|217.5|215.1|217.5|215.1|217.18|214.78|0
1648711760000|2022-03-31 07:29:20|217.66|215.26|217.99|215.59|217.99|215.59|217.66|215.26|0
1648711770000|2022-03-31 07:29:30|217.83|215.43|217.83|215.43|217.83|215.43|217.83|215.43|0
1648711780000|2022-03-31 07:29:40|217.99|215.59|217.99|215.59|218.07|215.67|217.99|215.59|0
1648711790000|2022-03-31 07:29:50|218.07|215.67|217.99|215.59|218.07|215.67|217.99|215.59|0
1648711800000|2022-03-31 07:30:00|218.15|215.75|218.31|215.91|218.31|215.91|217.99|215.59|0
1648711810000|2022-03-31 07:30:10|218.23|215.83|218.4|216|218.4|216|218.15|215.75|0
1648711820000|2022-03-31 07:30:20|218.47|216.07|218.8|216.4|218.8|216.4|218.47|216.07|0
1648711830000|2022-03-31 07:30:30|218.64|216.24|218.47|216.07|218.64|216.24|218.47|216.07|0
1648711840000|2022-03-31 07:30:40|218.31|215.91|218.47|216.07|218.47|216.07|218.15|215.75|0
1648711850000|2022-03-31 07:30:50|218.31|215.91|218.31|215.91|218.4|216|218.31|215.91|0
1648711860000|2022-03-31 07:31:00|218.47|216.07|218.31|215.91|218.47|216.07|218.15|215.75|0
1648711870000|2022-03-31 07:31:10|218.23|215.83|218.15|215.75|218.31|215.91|218.15|215.75|0
1648711880000|2022-03-31 07:31:20|217.99|215.59|217.66|215.26|217.99|215.59|217.66|215.26|0
1648711890000|2022-03-31 07:31:30|217.83|215.43|217.99|215.59|217.99|215.59|217.5|215.1|0
1648711900000|2022-03-31 07:31:40|217.83|215.43|217.66|215.26|217.83|215.43|217.66|215.26|0
1648711910000|2022-03-31 07:31:50|217.75|215.35|217.66|215.26|217.75|215.35|217.66|215.26|0
1648711920000|2022-03-31 07:32:00|217.5|215.1|217.59|215.19|217.66|215.26|217.5|215.1|0
1648711930000|2022-03-31 07:32:10|217.18|214.78|216.21|213.81|217.18|214.78|216.21|213.81|0
1648711940000|2022-03-31 07:32:20|216.05|213.65|216.13|213.73|216.21|213.81|216.05|213.65|0
1648711950000|2022-03-31 07:32:30|216.21|213.81|216.21|213.81|216.21|213.81|216.05|213.65|0
1648711960000|2022-03-31 07:32:40|216.37|213.97|216.37|213.97|216.37|213.97|216.37|213.97|0
1648711970000|2022-03-31 07:32:50|216.29|213.89|216.53|214.13|216.53|214.13|216.29|213.89|0
1648711980000|2022-03-31 07:33:00|216.61|214.21|216.69|214.29|216.69|214.29|216.61|214.21|0
1648711990000|2022-03-31 07:33:10|216.85|214.45|216.61|214.21|216.85|214.45|216.45|214.05|0
1648712000000|2022-03-31 07:33:20|216.69|214.29|216.69|214.29|216.69|214.29|216.69|214.29|0
1648712010000|2022-03-31 07:33:30|216.85|214.45|217.42|215.02|217.42|215.02|216.85|214.45|0
1648712020000|2022-03-31 07:33:40|217.34|214.94|217.02|214.62|217.34|214.94|217.02|214.62|0
1648712030000|2022-03-31 07:33:50|217.1|214.7|217.02|214.62|217.26|214.86|217.02|214.62|0
1648712040000|2022-03-31 07:34:00|216.85|214.45|217.01|214.61|217.01|214.61|216.69|214.29|0
1648712050000|2022-03-31 07:34:10|216.85|214.45|217.1|214.7|217.18|214.78|216.85|214.45|0
1648712060000|2022-03-31 07:34:20|217.01|214.61|217.18|214.78|217.18|214.78|217.01|214.61|0
1648712070000|2022-03-31 07:34:30|217.1|214.7|217.18|214.78|217.18|214.78|217.1|214.7|0
1648712080000|2022-03-31 07:34:40|217.34|214.94|217.18|214.78|217.34|214.94|217.18|214.78|0
1648712100000|2022-03-31 07:35:00|217.34|214.94|217.01|214.61|217.34|214.94|217.01|214.61|0
1648712110000|2022-03-31 07:35:10|217.18|214.78|217.01|214.61|217.18|214.78|217.01|214.61|0
1648712120000|2022-03-31 07:35:20|216.85|214.45|216.69|214.29|217.01|214.61|216.69|214.29|0
1648712130000|2022-03-31 07:35:30|216.45|214.05|216.21|213.81|216.45|214.05|216.21|213.81|0
1648712140000|2022-03-31 07:35:40|216.05|213.65|216.05|213.65|216.05|213.65|216.05|213.65|0
1648712150000|2022-03-31 07:35:50|216.21|213.81|216.21|213.81|216.21|213.81|216.05|213.65|0
1648712160000|2022-03-31 07:36:00|216.37|213.97|216.45|214.05|216.53|214.13|216.37|213.97|0
1648712170000|2022-03-31 07:36:10|216.53|214.13|216.85|214.45|216.85|214.45|216.53|214.13|0
1648712180000|2022-03-31 07:36:20|216.77|214.37|216.69|214.29|216.77|214.37|216.69|214.29|0
1648712190000|2022-03-31 07:36:30|216.61|214.21|216.53|214.13|216.69|214.29|216.53|214.13|0
1648712200000|2022-03-31 07:36:40|216.61|214.21|216.69|214.29|216.69|214.29|216.61|214.21|0
1648712220000|2022-03-31 07:37:00|216.61|214.21|216.69|214.29|216.69|214.29|216.37|213.97|0
1648712230000|2022-03-31 07:37:10|216.94|214.54|216.94|214.54|216.94|214.54|216.85|214.45|0
1648712240000|2022-03-31 07:37:20|216.85|214.45|216.85|214.45|216.94|214.54|216.85|214.45|0
1648712250000|2022-03-31 07:37:30|216.53|214.13|216.53|214.13|216.53|214.13|216.53|214.13|0
1648712260000|2022-03-31 07:37:40|216.61|214.21|216.45|214.05|216.61|214.21|216.45|214.05|0
1648712270000|2022-03-31 07:37:50|216.53|214.13|216.61|214.21|216.69|214.29|216.53|214.13|0
1648712280000|2022-03-31 07:38:00|216.53|214.13|216.53|214.13|216.61|214.21|216.53|214.13|0
1648712290000|2022-03-31 07:38:10|216.61|214.21|216.53|214.13|216.69|214.29|216.53|214.13|0
1648712300000|2022-03-31 07:38:20|216.37|213.97|216.37|213.97|216.37|213.97|216.37|213.97|0
1648712310000|2022-03-31 07:38:30|216.21|213.81|216.37|213.97|216.45|214.05|216.21|213.81|0
1648712320000|2022-03-31 07:38:40|216.29|213.89|216.21|213.81|216.29|213.89|216.21|213.81|0
1648712330000|2022-03-31 07:38:50|216.37|213.97|216.37|213.97|216.37|213.97|216.21|213.81|0
1648712340000|2022-03-31 07:39:00|216.69|214.29|216.45|214.05|216.69|214.29|216.45|214.05|0
1648712350000|2022-03-31 07:39:10|216.37|213.97|216.45|214.05|216.45|214.05|216.37|213.97|0
1648712360000|2022-03-31 07:39:20|216.53|214.13|216.53|214.13|216.61|214.21|216.53|214.13|0
1648712370000|2022-03-31 07:39:30|216.61|214.21|216.61|214.21|216.61|214.21|216.53|214.13|0
1648712380000|2022-03-31 07:39:40|216.53|214.13|216.61|214.21|216.61|214.21|216.53|214.13|0
1648712390000|2022-03-31 07:39:50|216.69|214.29|216.53|214.13|216.69|214.29|216.53|214.13|0
1648712400000|2022-03-31 07:40:00|216.45|214.05|216.45|214.05|216.53|214.13|216.37|213.97|0
1648712410000|2022-03-31 07:40:10|216.53|214.13|216.69|214.29|216.69|214.29|216.53|214.13|0
1648712420000|2022-03-31 07:40:20|216.53|214.13|216.53|214.13|216.53|214.13|216.53|214.13|0
1648712430000|2022-03-31 07:40:30|216.61|214.21|217.26|214.86|217.26|214.86|216.61|214.21|0
1648712440000|2022-03-31 07:40:40|217.17|214.77|217.26|214.86|217.26|214.86|217.17|214.77|0
1648712450000|2022-03-31 07:40:50|217.33|214.93|217.26|214.86|217.33|214.93|217.26|214.86|0
1648712460000|2022-03-31 07:41:00|217.33|214.93|217.33|214.93|217.5|215.1|217.33|214.93|0
1648712470000|2022-03-31 07:41:10|217.42|215.02|217.66|215.26|217.66|215.26|217.42|215.02|0
1648712480000|2022-03-31 07:41:20|217.5|215.1|217.5|215.1|217.66|215.26|217.5|215.1|0
1648712500000|2022-03-31 07:41:40|217.66|215.26|217.82|215.42|217.82|215.42|217.66|215.26|0
1648712510000|2022-03-31 07:41:50|217.74|215.34|217.82|215.42|217.82|215.42|217.74|215.34|0
1648712520000|2022-03-31 07:42:00|217.66|215.26|217.66|215.26|217.82|215.42|217.66|215.26|0
1648712530000|2022-03-31 07:42:10|217.5|215.1|217.5|215.1|217.5|215.1|217.5|215.1|0
1648712540000|2022-03-31 07:42:20|217.58|215.18|217.66|215.26|217.66|215.26|217.5|215.1|0
1648712550000|2022-03-31 07:42:30|217.58|215.18|217.66|215.26|217.66|215.26|217.58|215.18|0
1648712560000|2022-03-31 07:42:40|217.82|215.42|217.82|215.42|217.82|215.42|217.66|215.26|0
1648712570000|2022-03-31 07:42:50|217.74|215.34|217.82|215.42|217.82|215.42|217.74|215.34|0
1648712580000|2022-03-31 07:43:00|217.98|215.58|217.82|215.42|217.98|215.58|217.82|215.42|0
1648712590000|2022-03-31 07:43:10|217.58|215.18|217.66|215.26|217.66|215.26|217.58|215.18|0
1648712600000|2022-03-31 07:43:20|217.5|215.1|217.74|215.34|217.74|215.34|217.5|215.1|0
1648712610000|2022-03-31 07:43:30|217.66|215.26|217.82|215.42|217.82|215.42|217.66|215.26|0
1648712620000|2022-03-31 07:43:40|217.98|215.58|218.14|215.74|218.14|215.74|217.98|215.58|0
1648712630000|2022-03-31 07:43:50|218.07|215.67|218.31|215.91|218.31|215.91|218.07|215.67|0
1648712640000|2022-03-31 07:44:00|218.23|215.83|218.47|216.07|218.47|216.07|217.98|215.58|0
1648712650000|2022-03-31 07:44:10|218.3|215.9|218.23|215.83|218.3|215.9|218.23|215.83|0
1648712660000|2022-03-31 07:44:20|218.14|215.74|218.14|215.74|218.23|215.83|218.14|215.74|0
1648712680000|2022-03-31 07:44:40|217.98|215.58|217.98|215.58|217.98|215.58|217.82|215.42|0
1648712690000|2022-03-31 07:44:50|217.82|215.42|218.06|215.66|218.06|215.66|217.82|215.42|0
1648712700000|2022-03-31 07:45:00|218.14|215.74|218.14|215.74|218.14|215.74|217.98|215.58|0
1648712710000|2022-03-31 07:45:10|218.3|215.9|218.3|215.9|218.3|215.9|218.14|215.74|0
1648712720000|2022-03-31 07:45:20|218.47|216.07|218.47|216.07|218.47|216.07|218.47|216.07|0
1648712730000|2022-03-31 07:45:30|218.3|215.9|218.23|215.83|218.3|215.9|218.23|215.83|0
1648712740000|2022-03-31 07:45:40|218.3|215.9|218.63|216.23|218.63|216.23|218.3|215.9|0
1648712750000|2022-03-31 07:45:50|218.47|216.07|218.47|216.07|218.63|216.23|218.47|216.07|0
1648712760000|2022-03-31 07:46:00|218.39|215.99|218.39|215.99|218.47|216.07|218.3|215.9|0
1648712770000|2022-03-31 07:46:10|218.47|216.07|218.47|216.07|218.47|216.07|218.47|216.07|0
1648712780000|2022-03-31 07:46:20|218.55|216.15|218.47|216.07|218.55|216.15|218.47|216.07|0
1648712790000|2022-03-31 07:46:30|218.63|216.23|218.63|216.23|218.63|216.23|218.63|216.23|0
1648712800000|2022-03-31 07:46:40|218.79|216.39|219.12|216.72|219.12|216.72|218.63|216.23|0
1648712810000|2022-03-31 07:46:50|218.95|216.55|218.87|216.47|219.04|216.64|218.87|216.47|0
1648712820000|2022-03-31 07:47:00|218.79|216.39|218.95|216.55|218.95|216.55|218.79|216.39|0
1648712830000|2022-03-31 07:47:10|218.79|216.39|218.63|216.23|218.79|216.39|218.63|216.23|0
1648712840000|2022-03-31 07:47:20|218.79|216.39|218.95|216.55|218.95|216.55|218.79|216.39|0
1648712850000|2022-03-31 07:47:30|218.79|216.39|218.71|216.31|218.87|216.47|218.71|216.31|0
1648712860000|2022-03-31 07:47:40|218.79|216.39|218.63|216.23|218.79|216.39|218.63|216.23|0
1648712870000|2022-03-31 07:47:50|218.47|216.07|218.47|216.07|218.47|216.07|218.3|215.9|0
1648712880000|2022-03-31 07:48:00|218.39|215.99|218.3|215.9|218.39|215.99|218.3|215.9|0
1648712890000|2022-03-31 07:48:10|218.39|215.99|218.22|215.82|218.39|215.99|218.14|215.74|0
1648712900000|2022-03-31 07:48:20|218.63|216.23|218.63|216.23|218.63|216.23|218.63|216.23|0
1648712910000|2022-03-31 07:48:30|218.46|216.06|218.46|216.06|218.46|216.06|218.46|216.06|0
1648712920000|2022-03-31 07:48:40|218.39|215.99|218.3|215.9|218.39|215.99|218.3|215.9|0
1648712930000|2022-03-31 07:48:50|218.46|216.06|218.46|216.06|218.46|216.06|218.46|216.06|0
1648712940000|2022-03-31 07:49:00|218.55|216.15|218.46|216.06|218.55|216.15|218.46|216.06|0
1648712950000|2022-03-31 07:49:10|218.55|216.15|218.79|216.39|218.79|216.39|218.55|216.15|0
1648712960000|2022-03-31 07:49:20|218.63|216.23|218.46|216.06|218.63|216.23|218.46|216.06|0
1648712970000|2022-03-31 07:49:30|218.3|215.9|218.46|216.06|218.46|216.06|218.3|215.9|0
1648712980000|2022-03-31 07:49:40|218.55|216.15|218.55|216.15|218.55|216.15|218.55|216.15|0
1648712990000|2022-03-31 07:49:50|218.46|216.06|218.46|216.06|218.46|216.06|218.46|216.06|0
1648713000000|2022-03-31 07:50:00|218.63|216.23|218.63|216.23|218.63|216.23|218.63|216.23|0
1648713010000|2022-03-31 07:50:10|218.46|216.06|218.95|216.55|218.95|216.55|218.46|216.06|0
1648713020000|2022-03-31 07:50:20|219.11|216.71|218.95|216.55|219.11|216.71|218.95|216.55|0
1648713030000|2022-03-31 07:50:30|219.11|216.71|219.11|216.71|219.11|216.71|218.95|216.55|0
1648713040000|2022-03-31 07:50:40|219.2|216.8|219.28|216.88|219.28|216.88|219.2|216.8|0
1648713050000|2022-03-31 07:50:50|219.2|216.8|219.11|216.71|219.2|216.8|219.11|216.71|0
1648713060000|2022-03-31 07:51:00|218.95|216.55|218.63|216.23|218.95|216.55|218.63|216.23|0
1648713070000|2022-03-31 07:51:10|218.79|216.39|218.95|216.55|218.95|216.55|218.79|216.39|0
1648713080000|2022-03-31 07:51:20|219.11|216.71|219.11|216.71|219.11|216.71|219.11|216.71|0
1648713090000|2022-03-31 07:51:30|218.95|216.55|218.95|216.55|218.95|216.55|218.95|216.55|0
1648713100000|2022-03-31 07:51:40|219.11|216.71|219.11|216.71|219.11|216.71|219.11|216.71|0
1648713110000|2022-03-31 07:51:50|219.03|216.63|219.03|216.63|219.03|216.63|219.03|216.63|0
1648713120000|2022-03-31 07:52:00|218.95|216.55|218.79|216.39|218.95|216.55|218.79|216.39|0
1648713130000|2022-03-31 07:52:10|218.71|216.31|218.63|216.23|218.71|216.31|218.63|216.23|0
1648713140000|2022-03-31 07:52:20|218.95|216.55|218.79|216.39|218.95|216.55|218.79|216.39|0
1648713150000|2022-03-31 07:52:30|218.62|216.22|218.71|216.31|218.71|216.31|218.62|216.22|0
1648713160000|2022-03-31 07:52:40|218.62|216.22|218.62|216.22|218.62|216.22|218.62|216.22|0
1648713170000|2022-03-31 07:52:50|218.79|216.39|218.79|216.39|218.79|216.39|218.79|216.39|0
1648713180000|2022-03-31 07:53:00|218.95|216.55|219.11|216.71|219.11|216.71|218.95|216.55|0
1648713200000|2022-03-31 07:53:20|219.27|216.87|218.95|216.55|219.27|216.87|218.95|216.55|0
1648713210000|2022-03-31 07:53:30|219.03|216.63|218.95|216.55|219.03|216.63|218.95|216.55|0
1648713230000|2022-03-31 07:53:50|218.79|216.39|218.95|216.55|218.95|216.55|218.79|216.39|0
1648713240000|2022-03-31 07:54:00|219.03|216.63|218.95|216.55|219.03|216.63|218.95|216.55|0
1648713250000|2022-03-31 07:54:10|219.11|216.71|219.03|216.63|219.11|216.71|219.03|216.63|0
1648713260000|2022-03-31 07:54:20|218.95|216.55|219.36|216.96|219.44|217.04|218.95|216.55|0
1648713270000|2022-03-31 07:54:30|219.44|217.04|219.44|217.04|219.44|217.04|219.44|217.04|0
1648713280000|2022-03-31 07:54:40|219.36|216.96|219.27|216.87|219.36|216.96|219.27|216.87|0
1648713290000|2022-03-31 07:54:50|219.44|217.04|219.44|217.04|219.44|217.04|219.44|217.04|0
1648713300000|2022-03-31 07:55:00|219.27|216.87|219.27|216.87|219.36|216.96|219.27|216.87|0
1648713310000|2022-03-31 07:55:10|219.44|217.04|219.76|217.36|219.76|217.36|219.44|217.04|0
1648713320000|2022-03-31 07:55:20|219.92|217.52|219.92|217.52|219.92|217.52|219.92|217.52|0
1648713330000|2022-03-31 07:55:30|220.25|217.85|220.25|217.85|220.25|217.85|220.09|217.69|0
1648713340000|2022-03-31 07:55:40|220.09|217.69|220.09|217.69|220.09|217.69|220.09|217.69|0
1648713350000|2022-03-31 07:55:50|220.25|217.85|220.25|217.85|220.25|217.85|220.09|217.69|0
1648713360000|2022-03-31 07:56:00|220.33|217.93|219.92|217.52|220.33|217.93|219.92|217.52|0
1648713370000|2022-03-31 07:56:10|219.68|217.28|218.95|216.55|219.68|217.28|218.95|216.55|0
1648713380000|2022-03-31 07:56:20|219.27|216.87|219.6|217.2|219.68|217.28|219.27|216.87|0
1648713390000|2022-03-31 07:56:30|219.52|217.12|219.36|216.96|219.52|217.12|219.27|216.87|0
1648713400000|2022-03-31 07:56:40|219.44|217.04|219.27|216.87|219.44|217.04|219.27|216.87|0
1648713410000|2022-03-31 07:56:50|219.19|216.79|219.19|216.79|219.19|216.79|219.19|216.79|0
1648713420000|2022-03-31 07:57:00|219.11|216.71|219.27|216.87|219.44|217.04|219.11|216.71|0
1648713430000|2022-03-31 07:57:10|219.19|216.79|219.27|216.87|219.27|216.87|219.19|216.79|0
1648713440000|2022-03-31 07:57:20|219.03|216.63|219.11|216.71|219.11|216.71|218.95|216.55|0
1648713450000|2022-03-31 07:57:30|218.95|216.55|219.03|216.63|219.03|216.63|218.95|216.55|0
1648713460000|2022-03-31 07:57:40|218.87|216.47|219.11|216.71|219.11|216.71|218.87|216.47|0
1648713470000|2022-03-31 07:57:50|219.03|216.63|219.03|216.63|219.03|216.63|218.95|216.55|0
1648713480000|2022-03-31 07:58:00|218.95|216.55|219.03|216.63|219.19|216.79|218.95|216.55|0
1648713490000|2022-03-31 07:58:10|219.11|216.71|218.78|216.38|219.11|216.71|218.71|216.31|0
1648713500000|2022-03-31 07:58:20|218.87|216.47|218.78|216.38|218.87|216.47|218.78|216.38|0
1648713520000|2022-03-31 07:58:40|218.87|216.47|218.87|216.47|218.87|216.47|218.78|216.38|0
1648713530000|2022-03-31 07:58:50|219.11|216.71|219.52|217.12|219.76|217.36|219.11|216.71|0
1648713540000|2022-03-31 07:59:00|219.6|217.2|219.43|217.03|219.6|217.2|219.43|217.03|0
1648713550000|2022-03-31 07:59:10|219.27|216.87|219.43|217.03|219.43|217.03|219.27|216.87|0
1648713560000|2022-03-31 07:59:20|219.27|216.87|219.11|216.71|219.27|216.87|219.11|216.71|0
1648713570000|2022-03-31 07:59:30|219.27|216.87|219.43|217.03|219.43|217.03|219.11|216.71|0
1648713580000|2022-03-31 07:59:40|219.27|216.87|219.11|216.71|219.27|216.87|219.11|216.71|0
1648713590000|2022-03-31 07:59:50|219.27|216.87|219.6|217.2|219.6|217.2|219.27|216.87|0
1648713600000|2022-03-31 08:00:00|219.76|217.36|219.76|217.36|220.08|217.68|219.76|217.36|0
1648713610000|2022-03-31 08:00:10|219.92|217.52|219.92|217.52|219.92|217.52|219.76|217.36|0
1648713620000|2022-03-31 08:00:20|220.17|217.77|220.08|217.68|220.25|217.85|220.08|217.68|0
1648713630000|2022-03-31 08:00:30|220.41|218.01|220.41|218.01|220.41|218.01|220.25|217.85|0
1648713640000|2022-03-31 08:00:40|220.25|217.85|220.17|217.77|220.25|217.85|220.17|217.77|0
1648713650000|2022-03-31 08:00:50|220.08|217.68|220.57|218.17|220.57|218.17|220.08|217.68|0
1648713660000|2022-03-31 08:01:00|220.41|218.01|220.25|217.85|220.41|218.01|220.25|217.85|0
1648713670000|2022-03-31 08:01:10|220.08|217.68|219.92|217.52|220.25|217.85|219.92|217.52|0
1648713680000|2022-03-31 08:01:20|220.08|217.68|219.76|217.36|220.08|217.68|219.76|217.36|0
1648713690000|2022-03-31 08:01:30|219.84|217.44|219.92|217.52|220.17|217.77|219.84|217.44|0
1648713700000|2022-03-31 08:01:40|220.25|217.85|220.49|218.09|220.49|218.09|220.25|217.85|0
1648713710000|2022-03-31 08:01:50|220.57|218.17|220.57|218.17|220.74|218.34|220.57|218.17|0
1648713720000|2022-03-31 08:02:00|220.41|218.01|220.57|218.17|220.57|218.17|220.41|218.01|0
1648713730000|2022-03-31 08:02:10|220.74|218.34|221.06|218.66|221.06|218.66|220.74|218.34|0
1648713740000|2022-03-31 08:02:20|220.9|218.5|221.06|218.66|221.06|218.66|220.9|218.5|0
1648713750000|2022-03-31 08:02:30|221.23|218.83|220.9|218.5|221.23|218.83|220.9|218.5|0
1648713760000|2022-03-31 08:02:40|220.57|218.17|220.57|218.17|220.74|218.34|220.57|218.17|0
1648713770000|2022-03-31 08:02:50|220.41|218.01|220.41|218.01|220.57|218.17|220.41|218.01|0
1648713780000|2022-03-31 08:03:00|220.57|218.17|220.41|218.01|220.57|218.17|220.41|218.01|0
1648713790000|2022-03-31 08:03:10|220.66|218.26|221.23|218.83|221.23|218.83|220.66|218.26|0
1648713800000|2022-03-31 08:03:20|221.31|218.91|221.23|218.83|221.31|218.91|221.23|218.83|0
1648713810000|2022-03-31 08:03:30|221.06|218.66|221.06|218.66|221.06|218.66|221.06|218.66|0
1648713820000|2022-03-31 08:03:40|220.9|218.5|220.9|218.5|220.9|218.5|220.9|218.5|0
1648713830000|2022-03-31 08:03:50|220.74|218.34|220.82|218.42|220.82|218.42|220.74|218.34|0
1648713840000|2022-03-31 08:04:00|220.74|218.34|220.9|218.5|220.9|218.5|220.74|218.34|0
1648713850000|2022-03-31 08:04:10|221.06|218.66|221.23|218.83|221.23|218.83|221.06|218.66|0
1648713860000|2022-03-31 08:04:20|221.06|218.66|221.06|218.66|221.06|218.66|221.06|218.66|0
1648713870000|2022-03-31 08:04:30|220.9|218.5|220.9|218.5|220.9|218.5|220.9|218.5|0
1648713880000|2022-03-31 08:04:40|220.57|218.17|220.41|218.01|220.57|218.17|220.41|218.01|0
1648713890000|2022-03-31 08:04:50|220.49|218.09|220.57|218.17|220.57|218.17|220.49|218.09|0
1648713900000|2022-03-31 08:05:00|220.49|218.09|220.57|218.17|220.57|218.17|220.41|218.01|0
1648713910000|2022-03-31 08:05:10|220.82|218.42|220.57|218.17|220.82|218.42|220.57|218.17|0
1648713920000|2022-03-31 08:05:20|220.41|218.01|220.57|218.17|220.57|218.17|220.41|218.01|0
1648713930000|2022-03-31 08:05:30|220.41|218.01|220.33|217.93|220.41|218.01|220.33|217.93|0
1648713940000|2022-03-31 08:05:40|220.41|218.01|220.24|217.84|220.41|218.01|220.24|217.84|0
1648713950000|2022-03-31 08:05:50|220.08|217.68|220.33|217.93|220.41|218.01|220.08|217.68|0
1648713960000|2022-03-31 08:06:00|220.41|218.01|220.24|217.84|220.73|218.33|220.24|217.84|0
1648713970000|2022-03-31 08:06:10|220.49|218.09|220.41|218.01|220.49|218.09|220.41|218.01|0
1648713980000|2022-03-31 08:06:20|220.49|218.09|220.41|218.01|220.49|218.09|220.33|217.93|0
1648713990000|2022-03-31 08:06:30|220.57|218.17|220.41|218.01|220.57|218.17|220.41|218.01|0
1648714010000|2022-03-31 08:06:50|220.24|217.84|220.41|218.01|220.57|218.17|220.24|217.84|0
1648714030000|2022-03-31 08:07:10|220.49|218.09|220.57|218.17|220.57|218.17|220.49|218.09|0
1648714040000|2022-03-31 08:07:20|220.41|218.01|220.41|218.01|220.57|218.17|220.41|218.01|0
1648714060000|2022-03-31 08:07:40|220.24|217.84|220.24|217.84|220.24|217.84|220.24|217.84|0
1648714070000|2022-03-31 08:07:50|219.92|217.52|220.41|218.01|220.41|218.01|219.92|217.52|0
1648714080000|2022-03-31 08:08:00|220.49|218.09|220.41|218.01|220.49|218.09|220.41|218.01|0
1648714090000|2022-03-31 08:08:10|220.49|218.09|220.33|217.93|220.49|218.09|220.33|217.93|0
1648714100000|2022-03-31 08:08:20|220.41|218.01|220.57|218.17|220.57|218.17|220.24|217.84|0
1648714110000|2022-03-31 08:08:30|220.73|218.33|220.9|218.5|220.9|218.5|220.73|218.33|0
1648714120000|2022-03-31 08:08:40|221.06|218.66|221.14|218.74|221.14|218.74|221.06|218.66|0
1648714130000|2022-03-31 08:08:50|221.22|218.82|221.55|219.15|221.55|219.15|221.22|218.82|0
1648714140000|2022-03-31 08:09:00|221.88|219.48|221.71|219.31|221.88|219.48|221.71|219.31|0
1648714150000|2022-03-31 08:09:10|221.88|219.48|222.2|219.8|222.2|219.8|221.88|219.48|0
1648714160000|2022-03-31 08:09:20|222.13|219.73|222.2|219.8|222.2|219.8|222.04|219.64|0
1648714170000|2022-03-31 08:09:30|222.04|219.64|222.2|219.8|222.2|219.8|222.04|219.64|0
1648714180000|2022-03-31 08:09:40|222.29|219.89|222.29|219.89|222.53|220.13|222.2|219.8|0
1648714190000|2022-03-31 08:09:50|222.04|219.64|221.88|219.48|222.04|219.64|221.88|219.48|0
1648714200000|2022-03-31 08:10:00|221.8|219.4|222.04|219.64|222.04|219.64|221.8|219.4|0
1648714210000|2022-03-31 08:10:10|221.71|219.31|221.71|219.31|221.71|219.31|221.71|219.31|0
1648714220000|2022-03-31 08:10:20|221.88|219.48|221.88|219.48|221.88|219.48|221.88|219.48|0
1648714230000|2022-03-31 08:10:30|222.2|219.8|222.04|219.64|222.2|219.8|222.04|219.64|0
1648714240000|2022-03-31 08:10:40|222.13|219.73|222.29|219.89|222.29|219.89|222.12|219.72|0
1648714250000|2022-03-31 08:10:50|222.37|219.97|222.37|219.97|222.37|219.97|222.37|219.97|0
1648714260000|2022-03-31 08:11:00|222.45|220.05|222.45|220.05|222.53|220.13|222.45|220.05|0
1648714270000|2022-03-31 08:11:10|222.37|219.97|222.2|219.8|222.53|220.13|222.2|219.8|0
1648714280000|2022-03-31 08:11:20|222.12|219.72|222.37|219.97|222.37|219.97|222.04|219.64|0
1648714290000|2022-03-31 08:11:30|222.53|220.13|222.45|220.05|222.53|220.13|222.45|220.05|0
1648714300000|2022-03-31 08:11:40|222.53|220.13|222.37|219.97|222.53|220.13|222.37|219.97|0
1648714310000|2022-03-31 08:11:50|222.53|220.13|222.53|220.13|222.69|220.29|222.53|220.13|0
1648714320000|2022-03-31 08:12:00|222.69|220.29|222.62|220.22|222.69|220.29|222.62|220.22|0
1648714330000|2022-03-31 08:12:10|222.53|220.13|222.45|220.05|222.53|220.13|222.45|220.05|0
1648714340000|2022-03-31 08:12:20|222.53|220.13|222.37|219.97|222.53|220.13|222.37|219.97|0
1648714350000|2022-03-31 08:12:30|222.2|219.8|222.45|220.05|222.45|220.05|222.2|219.8|0
1648714360000|2022-03-31 08:12:40|222.53|220.13|222.29|219.89|222.53|220.13|222.29|219.89|0
1648714370000|2022-03-31 08:12:50|222.2|219.8|222.2|219.8|222.37|219.97|222.2|219.8|0
1648714380000|2022-03-31 08:13:00|222.37|219.97|222.2|219.8|222.37|219.97|222.2|219.8|0
1648714390000|2022-03-31 08:13:10|222.04|219.64|222.04|219.64|222.04|219.64|222.04|219.64|0
1648714400000|2022-03-31 08:13:20|222.37|219.97|222.2|219.8|222.37|219.97|222.12|219.72|0
1648714410000|2022-03-31 08:13:30|222.37|219.97|222.37|219.97|222.53|220.13|222.37|219.97|0
1648714420000|2022-03-31 08:13:40|222.53|220.13|222.53|220.13|222.53|220.13|222.53|220.13|0
1648714440000|2022-03-31 08:14:00|222.37|219.97|222.45|220.05|222.53|220.13|222.37|219.97|0
1648714450000|2022-03-31 08:14:10|222.37|219.97|222.45|220.05|222.53|220.13|222.37|219.97|0
1648714460000|2022-03-31 08:14:20|222.53|220.13|222.53|220.13|222.53|220.13|222.53|220.13|0
1648714470000|2022-03-31 08:14:30|222.61|220.21|222.37|219.97|222.61|220.21|222.37|219.97|0
1648714480000|2022-03-31 08:14:40|222.53|220.13|222.53|220.13|222.61|220.21|222.53|220.13|0
1648714490000|2022-03-31 08:14:50|222.37|219.97|222.37|219.97|222.37|219.97|222.37|219.97|0
1648714500000|2022-03-31 08:15:00|222.53|220.13|222.53|220.13|222.53|220.13|222.53|220.13|0
1648714510000|2022-03-31 08:15:10|222.69|220.29|222.69|220.29|222.69|220.29|222.69|220.29|0
1648714520000|2022-03-31 08:15:20|222.53|220.13|222.69|220.29|222.69|220.29|222.53|220.13|0
1648714540000|2022-03-31 08:15:40|223.19|220.79|223.35|220.95|223.35|220.95|223.19|220.79|0
1648714550000|2022-03-31 08:15:50|223.51|221.11|223.51|221.11|223.51|221.11|223.51|221.11|0
1648714560000|2022-03-31 08:16:00|223.68|221.28|223.35|220.95|223.68|221.28|223.35|220.95|0
1648714570000|2022-03-31 08:16:10|223.51|221.11|223.35|220.95|223.51|221.11|223.35|220.95|0
1648714580000|2022-03-31 08:16:20|223.51|221.11|223.51|221.11|223.51|221.11|223.43|221.03|0
1648714590000|2022-03-31 08:16:30|223.35|220.95|223.02|220.62|223.35|220.95|223.02|220.62|0
1648714600000|2022-03-31 08:16:40|222.69|220.29|222.2|219.8|222.69|220.29|222.2|219.8|0
1648714610000|2022-03-31 08:16:50|222.53|220.13|222.86|220.46|222.86|220.46|222.53|220.13|0
1648714620000|2022-03-31 08:17:00|222.53|220.13|222.53|220.13|222.69|220.29|222.53|220.13|0
1648714630000|2022-03-31 08:17:10|222.36|219.96|222.29|219.89|222.36|219.96|222.2|219.8|0
1648714640000|2022-03-31 08:17:20|222.36|219.96|222.53|220.13|222.53|220.13|222.36|219.96|0
1648714650000|2022-03-31 08:17:30|222.36|219.96|222.36|219.96|222.45|220.05|222.36|219.96|0
1648714660000|2022-03-31 08:17:40|222.29|219.89|222.2|219.8|222.29|219.89|222.2|219.8|0
1648714670000|2022-03-31 08:17:50|222.45|220.05|222.28|219.88|222.45|220.05|222.28|219.88|0
1648714680000|2022-03-31 08:18:00|222.2|219.8|222.2|219.8|222.2|219.8|222.2|219.8|0
1648714690000|2022-03-31 08:18:10|222.12|219.72|222.04|219.64|222.12|219.72|222.04|219.64|0
1648714700000|2022-03-31 08:18:20|222.2|219.8|222.04|219.64|222.2|219.8|222.04|219.64|0
1648714710000|2022-03-31 08:18:30|221.87|219.47|221.87|219.47|221.87|219.47|221.87|219.47|0
1648714720000|2022-03-31 08:18:40|222.04|219.64|222.2|219.8|222.2|219.8|222.04|219.64|0
1648714730000|2022-03-31 08:18:50|222.12|219.72|221.87|219.47|222.12|219.72|221.87|219.47|0
1648714740000|2022-03-31 08:19:00|221.96|219.56|221.71|219.31|221.96|219.56|221.71|219.31|0
1648714750000|2022-03-31 08:19:10|221.79|219.39|221.87|219.47|221.87|219.47|221.79|219.39|0
1648714760000|2022-03-31 08:19:20|222.04|219.64|222.2|219.8|222.2|219.8|222.04|219.64|0
1648714770000|2022-03-31 08:19:30|222.12|219.72|222.2|219.8|222.2|219.8|222.12|219.72|0
1648714790000|2022-03-31 08:19:50|222.12|219.72|222.03|219.63|222.12|219.72|222.03|219.63|0
1648714800000|2022-03-31 08:20:00|222.2|219.8|221.87|219.47|222.2|219.8|221.87|219.47|0
1648714820000|2022-03-31 08:20:20|222.03|219.63|221.96|219.56|222.03|219.63|221.87|219.47|0
1648714830000|2022-03-31 08:20:30|222.03|219.63|222.2|219.8|222.2|219.8|222.03|219.63|0
1648714840000|2022-03-31 08:20:40|222.12|219.72|222.03|219.63|222.12|219.72|222.03|219.63|0
1648714850000|2022-03-31 08:20:50|221.96|219.56|221.87|219.47|222.03|219.63|221.87|219.47|0
1648714860000|2022-03-31 08:21:00|222.03|219.63|222.03|219.63|222.03|219.63|222.03|219.63|0
1648714870000|2022-03-31 08:21:10|221.96|219.56|221.87|219.47|221.96|219.56|221.87|219.47|0
1648714880000|2022-03-31 08:21:20|221.79|219.39|221.79|219.39|221.79|219.39|221.79|219.39|0
1648714890000|2022-03-31 08:21:30|221.71|219.31|221.54|219.14|221.71|219.31|221.54|219.14|0
1648714900000|2022-03-31 08:21:40|221.38|218.98|221.71|219.31|221.71|219.31|221.38|218.98|0
1648714910000|2022-03-31 08:21:50|221.87|219.47|222.03|219.63|222.03|219.63|221.87|219.47|0
1648714920000|2022-03-31 08:22:00|222.2|219.8|222.2|219.8|222.2|219.8|222.2|219.8|0
1648714930000|2022-03-31 08:22:10|221.02|218.62|221.02|218.62|221.02|218.62|221.02|218.62|0
1648714940000|2022-03-31 08:22:20|221.19|218.79|221.64|219.24|221.64|219.24|221.19|218.79|0
1648714970000|2022-03-31 08:22:50|221.8|219.4|221.8|219.4|221.8|219.4|221.8|219.4|0
1648714980000|2022-03-31 08:23:00|221.97|219.57|222.13|219.73|222.13|219.73|221.97|219.57|0
1648714990000|2022-03-31 08:23:10|221.97|219.57|222.13|219.73|222.13|219.73|221.8|219.4|0
1648715010000|2022-03-31 08:23:30|221.97|219.57|221.97|219.57|221.97|219.57|221.97|219.57|0
1648715020000|2022-03-31 08:23:40|221.8|219.4|221.8|219.4|221.8|219.4|221.8|219.4|0
1648715030000|2022-03-31 08:23:50|221.73|219.33|221.64|219.24|221.8|219.4|221.64|219.24|0
1648715040000|2022-03-31 08:24:00|221.8|219.4|221.97|219.57|221.97|219.57|221.8|219.4|0
1648715050000|2022-03-31 08:24:10|221.89|219.49|221.8|219.4|221.89|219.49|221.64|219.24|0
1648715060000|2022-03-31 08:24:20|221.73|219.33|221.8|219.4|221.8|219.4|221.73|219.33|0
1648715070000|2022-03-31 08:24:30|221.89|219.49|222.13|219.73|222.13|219.73|221.89|219.49|0
1648715080000|2022-03-31 08:24:40|222.3|219.9|222.3|219.9|222.3|219.9|222.3|219.9|0
1648715090000|2022-03-31 08:24:50|222.38|219.98|222.46|220.06|222.46|220.06|222.38|219.98|0
1648715100000|2022-03-31 08:25:00|222.62|220.22|222.62|220.22|222.79|220.39|222.62|220.22|0
1648715110000|2022-03-31 08:25:10|222.79|220.39|222.62|220.22|222.79|220.39|222.62|220.22|0
1648715120000|2022-03-31 08:25:20|222.46|220.06|222.05|219.65|222.46|220.06|222.05|219.65|0
1648715130000|2022-03-31 08:25:30|221.97|219.57|221.64|219.24|221.97|219.57|221.64|219.24|0
1648715140000|2022-03-31 08:25:40|221.8|219.4|221.8|219.4|221.8|219.4|221.8|219.4|0
1648715160000|2022-03-31 08:26:00|221.97|219.57|221.97|219.57|222.13|219.73|221.97|219.57|0
1648715170000|2022-03-31 08:26:10|222.13|219.73|222.22|219.82|222.3|219.9|222.13|219.73|0
1648715180000|2022-03-31 08:26:20|222.13|219.73|221.97|219.57|222.13|219.73|221.97|219.57|0
1648715190000|2022-03-31 08:26:30|221.72|219.32|221.8|219.4|221.8|219.4|221.64|219.24|0
1648715200000|2022-03-31 08:26:40|221.72|219.32|221.8|219.4|221.8|219.4|221.72|219.32|0
1648715210000|2022-03-31 08:26:50|221.72|219.32|221.8|219.4|221.89|219.49|221.72|219.32|0
1648715220000|2022-03-31 08:27:00|221.97|219.57|221.97|219.57|221.97|219.57|221.89|219.49|0
1648715230000|2022-03-31 08:27:10|222.13|219.73|221.97|219.57|222.13|219.73|221.97|219.57|0
1648715260000|2022-03-31 08:27:40|221.89|219.49|222.05|219.65|222.05|219.65|221.89|219.49|0
1648715270000|2022-03-31 08:27:50|221.97|219.57|222.13|219.73|222.13|219.73|221.97|219.57|0
1648715280000|2022-03-31 08:28:00|222.05|219.65|222.13|219.73|222.13|219.73|221.97|219.57|0
1648715290000|2022-03-31 08:28:10|222.29|219.89|222.62|220.22|222.62|220.22|222.29|219.89|0
1648715300000|2022-03-31 08:28:20|222.54|220.14|222.46|220.06|222.54|220.14|222.46|220.06|0
1648715310000|2022-03-31 08:28:30|222.38|219.98|222.29|219.89|222.38|219.98|222.13|219.73|0
1648715320000|2022-03-31 08:28:40|222.13|219.73|222.38|219.98|222.38|219.98|222.13|219.73|0
1648715330000|2022-03-31 08:28:50|222.46|220.06|222.46|220.06|222.46|220.06|222.46|220.06|0
1648715350000|2022-03-31 08:29:10|222.38|219.98|222.29|219.89|222.38|219.98|222.29|219.89|0
1648715360000|2022-03-31 08:29:20|221.8|219.4|221.8|219.4|221.8|219.4|221.8|219.4|0
1648715370000|2022-03-31 08:29:30|221.64|219.24|221.8|219.4|221.8|219.4|221.64|219.24|0
1648715380000|2022-03-31 08:29:40|221.97|219.57|221.8|219.4|221.97|219.57|221.8|219.4|0
1648715390000|2022-03-31 08:29:50|221.64|219.24|221.64|219.24|221.72|219.32|221.64|219.24|0
1648715400000|2022-03-31 08:30:00|221.72|219.32|221.64|219.24|221.72|219.32|221.64|219.24|0
1648715410000|2022-03-31 08:30:10|221.72|219.32|221.8|219.4|221.8|219.4|221.64|219.24|0
1648715420000|2022-03-31 08:30:20|221.96|219.56|221.96|219.56|221.96|219.56|221.96|219.56|0
1648715430000|2022-03-31 08:30:30|221.8|219.4|221.96|219.56|221.96|219.56|221.8|219.4|0
1648715440000|2022-03-31 08:30:40|222.13|219.73|222.13|219.73|222.13|219.73|222.13|219.73|0
1648715450000|2022-03-31 08:30:50|222.29|219.89|222.29|219.89|222.29|219.89|222.29|219.89|0
1648715470000|2022-03-31 08:31:10|222.46|220.06|222.46|220.06|222.46|220.06|222.46|220.06|0
1648715480000|2022-03-31 08:31:20|222.38|219.98|222.29|219.89|222.46|220.06|222.29|219.89|0
1648715490000|2022-03-31 08:31:30|222.13|219.73|221.96|219.56|222.13|219.73|221.96|219.56|0
1648715510000|2022-03-31 08:31:50|221.89|219.49|221.8|219.4|221.89|219.49|221.8|219.4|0
1648715520000|2022-03-31 08:32:00|221.96|219.56|221.96|219.56|221.96|219.56|221.89|219.49|0
1648715530000|2022-03-31 08:32:10|222.13|219.73|221.96|219.56|222.13|219.73|221.96|219.56|0
1648715540000|2022-03-31 08:32:20|222.05|219.65|222.21|219.81|222.21|219.81|221.96|219.56|0
1648715550000|2022-03-31 08:32:30|222.29|219.89|221.96|219.56|222.29|219.89|221.96|219.56|0
1648715560000|2022-03-31 08:32:40|222.46|220.06|222.78|220.38|222.78|220.38|222.46|220.06|0
1648715570000|2022-03-31 08:32:50|222.62|220.22|222.78|220.38|222.78|220.38|222.62|220.22|0
1648715580000|2022-03-31 08:33:00|222.62|220.22|222.62|220.22|222.62|220.22|222.46|220.06|0
1648715590000|2022-03-31 08:33:10|222.46|220.06|222.46|220.06|222.46|220.06|222.46|220.06|0
1648715600000|2022-03-31 08:33:20|222.54|220.14|222.54|220.14|222.54|220.14|222.54|220.14|0
1648715610000|2022-03-31 08:33:30|222.62|220.22|222.78|220.38|222.78|220.38|222.62|220.22|0
1648715620000|2022-03-31 08:33:40|222.62|220.22|222.46|220.06|222.62|220.22|222.46|220.06|0
1648715630000|2022-03-31 08:33:50|222.62|220.22|222.62|220.22|222.62|220.22|222.62|220.22|0
1648715640000|2022-03-31 08:34:00|222.54|220.14|222.62|220.22|222.62|220.22|222.54|220.14|0
1648715650000|2022-03-31 08:34:10|222.78|220.38|222.95|220.55|222.95|220.55|222.78|220.38|0
1648715660000|2022-03-31 08:34:20|222.87|220.47|222.87|220.47|222.87|220.47|222.87|220.47|0
1648715670000|2022-03-31 08:34:30|222.78|220.38|222.29|219.89|222.78|220.38|222.29|219.89|0
1648715680000|2022-03-31 08:34:40|222.38|219.98|222.13|219.73|222.38|219.98|222.13|219.73|0
1648715690000|2022-03-31 08:34:50|222.05|219.65|222.13|219.73|222.13|219.73|222.05|219.65|0
1648715700000|2022-03-31 08:35:00|222.21|219.81|222.45|220.05|222.45|220.05|222.21|219.81|0
1648715710000|2022-03-31 08:35:10|222.13|219.73|222.05|219.65|222.13|219.73|221.96|219.56|0
1648715720000|2022-03-31 08:35:20|221.96|219.56|222.29|219.89|222.29|219.89|221.96|219.56|0
1648715730000|2022-03-31 08:35:30|222.45|220.05|222.21|219.81|222.45|220.05|222.21|219.81|0
1648715740000|2022-03-31 08:35:40|222.13|219.73|222.13|219.73|222.13|219.73|221.96|219.56|0
1648715750000|2022-03-31 08:35:50|222.05|219.65|221.96|219.56|222.05|219.65|221.96|219.56|0
1648715760000|2022-03-31 08:36:00|222.13|219.73|222.21|219.81|222.29|219.89|222.13|219.73|0
1648715770000|2022-03-31 08:36:10|222.29|219.89|222.13|219.73|222.29|219.89|222.13|219.73|0
1648715780000|2022-03-31 08:36:20|222.29|219.89|222.29|219.89|222.29|219.89|222.21|219.81|0
1648715790000|2022-03-31 08:36:30|222.38|219.98|222.29|219.89|222.38|219.98|222.29|219.89|0
1648715800000|2022-03-31 08:36:40|222.13|219.73|222.13|219.73|222.21|219.81|222.13|219.73|0
1648715810000|2022-03-31 08:36:50|221.96|219.56|221.8|219.4|221.96|219.56|221.8|219.4|0
1648715820000|2022-03-31 08:37:00|221.88|219.48|221.96|219.56|221.96|219.56|221.88|219.48|0
1648715830000|2022-03-31 08:37:10|221.8|219.4|221.8|219.4|221.8|219.4|221.8|219.4|0
1648715870000|2022-03-31 08:37:50|221.96|219.56|222.29|219.89|222.29|219.89|221.96|219.56|0
1648715880000|2022-03-31 08:38:00|222.45|220.05|222.29|219.89|222.45|220.05|222.29|219.89|0
1648715890000|2022-03-31 08:38:10|222.45|220.05|223.28|220.88|223.28|220.88|222.45|220.05|0
1648715900000|2022-03-31 08:38:20|223.11|220.71|223.28|220.88|223.28|220.88|223.11|220.71|0
1648715910000|2022-03-31 08:38:30|223.44|221.04|223.28|220.88|223.44|221.04|223.28|220.88|0
1648715920000|2022-03-31 08:38:40|223.11|220.71|223.11|220.71|223.28|220.88|223.11|220.71|0
1648715930000|2022-03-31 08:38:50|223.28|220.88|223.28|220.88|223.28|220.88|223.28|220.88|0
1648715940000|2022-03-31 08:39:00|223.11|220.71|223.11|220.71|223.11|220.71|223.11|220.71|0
1648715950000|2022-03-31 08:39:10|223.2|220.8|223.28|220.88|223.28|220.88|223.2|220.8|0
1648715960000|2022-03-31 08:39:20|223.44|221.04|223.27|220.87|223.44|221.04|223.27|220.87|0
1648715970000|2022-03-31 08:39:30|223.11|220.71|223.27|220.87|223.27|220.87|223.11|220.71|0
1648715980000|2022-03-31 08:39:40|223.36|220.96|223.44|221.04|223.44|221.04|223.36|220.96|0
1648715990000|2022-03-31 08:39:50|223.27|220.87|223.27|220.87|223.27|220.87|223.27|220.87|0
1648716010000|2022-03-31 08:40:10|223.44|221.04|223.44|221.04|223.44|221.04|223.44|221.04|0
1648716020000|2022-03-31 08:40:20|223.27|220.87|223.11|220.71|223.27|220.87|223.11|220.71|0
1648716030000|2022-03-31 08:40:30|223.27|220.87|223.27|220.87|223.27|220.87|223.11|220.71|0
1648716040000|2022-03-31 08:40:40|223.11|220.71|223.27|220.87|223.27|220.87|223.11|220.71|0
1648716050000|2022-03-31 08:40:50|223.11|220.71|223.11|220.71|223.11|220.71|223.11|220.71|0
1648716060000|2022-03-31 08:41:00|222.78|220.38|222.94|220.54|222.94|220.54|222.78|220.38|0
1648716080000|2022-03-31 08:41:20|223.11|220.71|223.27|220.87|223.27|220.87|223.11|220.71|0
1648716090000|2022-03-31 08:41:30|223.11|220.71|223.11|220.71|223.11|220.71|223.11|220.71|0
1648716100000|2022-03-31 08:41:40|223.27|220.87|223.11|220.71|223.27|220.87|223.11|220.71|0
1648716120000|2022-03-31 08:42:00|222.94|220.54|222.94|220.54|223.11|220.71|222.94|220.54|0
1648716130000|2022-03-31 08:42:10|223.11|220.71|223.27|220.87|223.27|220.87|223.11|220.71|0
1648716140000|2022-03-31 08:42:20|223.11|220.71|223.27|220.87|223.27|220.87|223.11|220.71|0
1648716150000|2022-03-31 08:42:30|223.44|221.04|223.44|221.04|223.44|221.04|223.27|220.87|0
1648716160000|2022-03-31 08:42:40|223.36|220.96|223.03|220.63|223.36|220.96|223.03|220.63|0
1648716170000|2022-03-31 08:42:50|223.11|220.71|223.11|220.71|223.11|220.71|222.94|220.54|0
1648716190000|2022-03-31 08:43:10|222.94|220.54|222.94|220.54|223.11|220.71|222.94|220.54|0
1648716200000|2022-03-31 08:43:20|223.11|220.71|223.11|220.71|223.11|220.71|223.11|220.71|0
1648716220000|2022-03-31 08:43:40|223.27|220.87|223.27|220.87|223.27|220.87|223.27|220.87|0
1648716230000|2022-03-31 08:43:50|223.44|221.04|223.44|221.04|223.44|221.04|223.44|221.04|0
1648716240000|2022-03-31 08:44:00|223.27|220.87|223.27|220.87|223.27|220.87|223.27|220.87|0
1648716250000|2022-03-31 08:44:10|223.19|220.79|223.11|220.71|223.19|220.79|223.11|220.71|0
1648716260000|2022-03-31 08:44:20|223.03|220.63|222.94|220.54|223.03|220.63|222.94|220.54|0
1648716270000|2022-03-31 08:44:30|223.11|220.71|223.11|220.71|223.11|220.71|223.11|220.71|0
1648716280000|2022-03-31 08:44:40|222.94|220.54|222.94|220.54|222.94|220.54|222.94|220.54|0
1648716300000|2022-03-31 08:45:00|223.11|220.71|223.11|220.71|223.19|220.79|223.11|220.71|0
1648716320000|2022-03-31 08:45:20|222.94|220.54|223.11|220.71|223.11|220.71|222.94|220.54|0
1648716330000|2022-03-31 08:45:30|223.03|220.63|223.11|220.71|223.11|220.71|223.03|220.63|0
1648716360000|2022-03-31 08:46:00|223.27|220.87|223.27|220.87|223.27|220.87|223.27|220.87|0
1648716380000|2022-03-31 08:46:20|223.44|221.04|223.44|221.04|223.44|221.04|223.44|221.04|0
1648716390000|2022-03-31 08:46:30|223.36|220.96|223.36|220.96|223.36|220.96|223.36|220.96|0
1648716400000|2022-03-31 08:46:40|223.44|221.04|223.44|221.04|223.44|221.04|223.44|221.04|0
1648716410000|2022-03-31 08:46:50|223.36|220.96|223.36|220.96|223.36|220.96|223.36|220.96|0
1648716420000|2022-03-31 08:47:00|223.44|221.04|223.44|221.04|223.44|221.04|223.27|220.87|0
1648716430000|2022-03-31 08:47:10|223.27|220.87|223.44|221.04|223.44|221.04|223.27|220.87|0
1648716440000|2022-03-31 08:47:20|223.36|220.96|223.44|221.04|223.44|221.04|223.36|220.96|0
1648716450000|2022-03-31 08:47:30|223.27|220.87|223.36|220.96|223.36|220.96|223.27|220.87|0
1648716460000|2022-03-31 08:47:40|223.27|220.87|222.94|220.54|223.27|220.87|222.94|220.54|0
1648716470000|2022-03-31 08:47:50|223.11|220.71|223.27|220.87|223.27|220.87|223.11|220.71|0
1648716480000|2022-03-31 08:48:00|223.44|221.04|223.27|220.87|223.44|221.04|223.27|220.87|0
1648716490000|2022-03-31 08:48:10|223.43|221.03|223.43|221.03|223.43|221.03|223.27|220.87|0
1648716500000|2022-03-31 08:48:20|223.27|220.87|223.11|220.71|223.27|220.87|223.11|220.71|0
1648716510000|2022-03-31 08:48:30|223.27|220.87|223.27|220.87|223.27|220.87|223.27|220.87|0
1648716520000|2022-03-31 08:48:40|223.11|220.71|223.11|220.71|223.11|220.71|223.11|220.71|0
1648716530000|2022-03-31 08:48:50|222.94|220.54|222.94|220.54|222.94|220.54|222.94|220.54|0
1648716540000|2022-03-31 08:49:00|223.11|220.71|223.11|220.71|223.11|220.71|223.11|220.71|0
1648716550000|2022-03-31 08:49:10|222.94|220.54|222.94|220.54|223.11|220.71|222.94|220.54|0
1648716560000|2022-03-31 08:49:20|223.03|220.63|222.94|220.54|223.03|220.63|222.94|220.54|0
1648716580000|2022-03-31 08:49:40|223.1|220.7|223.1|220.7|223.1|220.7|223.1|220.7|0
1648716590000|2022-03-31 08:49:50|223.19|220.79|223.1|220.7|223.19|220.79|223.1|220.7|0
1648716600000|2022-03-31 08:50:00|222.94|220.54|223.1|220.7|223.1|220.7|222.94|220.54|0
1648716610000|2022-03-31 08:50:10|223.27|220.87|223.27|220.87|223.27|220.87|223.27|220.87|0
1648716620000|2022-03-31 08:50:20|223.1|220.7|223.1|220.7|223.1|220.7|223.1|220.7|0
1648716630000|2022-03-31 08:50:30|223.03|220.63|223.03|220.63|223.03|220.63|223.03|220.63|0
1648716640000|2022-03-31 08:50:40|222.94|220.54|223.1|220.7|223.1|220.7|222.94|220.54|0
1648716650000|2022-03-31 08:50:50|222.94|220.54|222.94|220.54|223.1|220.7|222.94|220.54|0
1648716660000|2022-03-31 08:51:00|223.1|220.7|222.94|220.54|223.1|220.7|222.94|220.54|0
1648716670000|2022-03-31 08:51:10|222.86|220.46|223.1|220.7|223.1|220.7|222.86|220.46|0
1648716680000|2022-03-31 08:51:20|222.94|220.54|223.1|220.7|223.1|220.7|222.94|220.54|0
1648716690000|2022-03-31 08:51:30|222.94|220.54|223.1|220.7|223.1|220.7|222.94|220.54|0
1648716710000|2022-03-31 08:51:50|223.02|220.62|223.1|220.7|223.1|220.7|222.94|220.54|0
1648716720000|2022-03-31 08:52:00|222.94|220.54|222.94|220.54|222.94|220.54|222.94|220.54|0
1648716730000|2022-03-31 08:52:10|223.1|220.7|223.1|220.7|223.1|220.7|223.1|220.7|0
1648716740000|2022-03-31 08:52:20|222.94|220.54|222.61|220.21|222.94|220.54|222.61|220.21|0
1648716750000|2022-03-31 08:52:30|222.7|220.3|222.7|220.3|222.7|220.3|222.7|220.3|0
1648716760000|2022-03-31 08:52:40|222.77|220.37|222.7|220.3|222.77|220.37|222.7|220.3|0
1648716770000|2022-03-31 08:52:50|222.61|220.21|222.61|220.21|222.61|220.21|222.61|220.21|0
1648716780000|2022-03-31 08:53:00|222.77|220.37|222.7|220.3|222.77|220.37|222.61|220.21|0
1648716790000|2022-03-31 08:53:10|222.61|220.21|222.45|220.05|222.61|220.21|222.45|220.05|0
1648716800000|2022-03-31 08:53:20|222.53|220.13|222.45|220.05|222.53|220.13|222.45|220.05|0
1648716810000|2022-03-31 08:53:30|222.28|219.88|221.95|219.55|222.28|219.88|221.95|219.55|0
1648716820000|2022-03-31 08:53:40|222.12|219.72|222.28|219.88|222.28|219.88|222.12|219.72|0
1648716830000|2022-03-31 08:53:50|222.12|219.72|222.12|219.72|222.12|219.72|222.12|219.72|0
1648716840000|2022-03-31 08:54:00|222.2|219.8|222.28|219.88|222.28|219.88|222.12|219.72|0
1648716850000|2022-03-31 08:54:10|222.12|219.72|222.12|219.72|222.12|219.72|222.12|219.72|0
1648716860000|2022-03-31 08:54:20|221.95|219.55|222.04|219.64|222.04|219.64|221.95|219.55|0
1648716870000|2022-03-31 08:54:30|221.95|219.55|221.95|219.55|221.95|219.55|221.87|219.47|0
1648716880000|2022-03-31 08:54:40|221.79|219.39|221.79|219.39|221.79|219.39|221.79|219.39|0
1648716890000|2022-03-31 08:54:50|221.62|219.22|221.79|219.39|221.79|219.39|221.62|219.22|0
1648716900000|2022-03-31 08:55:00|221.62|219.22|221.46|219.06|221.62|219.22|221.46|219.06|0
1648716910000|2022-03-31 08:55:10|221.54|219.14|221.54|219.14|221.54|219.14|221.54|219.14|0
1648716920000|2022-03-31 08:55:20|221.62|219.22|221.62|219.22|221.62|219.22|221.62|219.22|0
1648716930000|2022-03-31 08:55:30|221.46|219.06|221.3|218.9|221.46|219.06|221.3|218.9|0
1648716950000|2022-03-31 08:55:50|220.8|218.4|220.97|218.57|221.3|218.9|220.8|218.4|0
1648716960000|2022-03-31 08:56:00|221.05|218.65|220.64|218.24|221.05|218.65|220.64|218.24|0
1648716970000|2022-03-31 08:56:10|220.73|218.33|220.8|218.4|220.8|218.4|220.73|218.33|0
1648716980000|2022-03-31 08:56:20|220.64|218.24|220.4|218|220.64|218.24|220.4|218|0
1648716990000|2022-03-31 08:56:30|220.31|217.91|220.48|218.08|220.48|218.08|220.31|217.91|0
1648717000000|2022-03-31 08:56:40|220.64|218.24|220.8|218.4|220.8|218.4|220.64|218.24|0
1648717010000|2022-03-31 08:56:50|220.89|218.49|220.8|218.4|220.97|218.57|220.8|218.4|0
1648717020000|2022-03-31 08:57:00|220.64|218.24|220.48|218.08|220.64|218.24|220.48|218.08|0
1648717030000|2022-03-31 08:57:10|220.56|218.16|220.64|218.24|220.64|218.24|220.56|218.16|0
1648717040000|2022-03-31 08:57:20|220.72|218.32|220.8|218.4|220.8|218.4|220.64|218.24|0
1648717050000|2022-03-31 08:57:30|220.64|218.24|220.72|218.32|220.72|218.32|220.64|218.24|0
1648717060000|2022-03-31 08:57:40|220.97|218.57|220.97|218.57|220.97|218.57|220.97|218.57|0
1648717070000|2022-03-31 08:57:50|221.05|218.65|221.05|218.65|221.05|218.65|221.05|218.65|0
1648717080000|2022-03-31 08:58:00|221.13|218.73|221.13|218.73|221.13|218.73|221.05|218.65|0
1648717090000|2022-03-31 08:58:10|221.05|218.65|221.13|218.73|221.13|218.73|221.05|218.65|0
1648717100000|2022-03-31 08:58:20|221.22|218.82|221.29|218.89|221.29|218.89|221.22|218.82|0
1648717110000|2022-03-31 08:58:30|221.38|218.98|221.46|219.06|221.46|219.06|221.38|218.98|0
1648717120000|2022-03-31 08:58:40|221.38|218.98|221.62|219.22|221.62|219.22|221.38|218.98|0
1648717130000|2022-03-31 08:58:50|221.71|219.31|221.79|219.39|221.79|219.39|221.71|219.31|0
1648717140000|2022-03-31 08:59:00|221.62|219.22|221.46|219.06|221.62|219.22|221.46|219.06|0
1648717150000|2022-03-31 08:59:10|221.62|219.22|221.46|219.06|221.62|219.22|221.46|219.06|0
1648717160000|2022-03-31 08:59:20|221.62|219.22|221.46|219.06|221.62|219.22|221.46|219.06|0
1648717180000|2022-03-31 08:59:40|221.38|218.98|221.38|218.98|221.38|218.98|221.38|218.98|0
1648717190000|2022-03-31 08:59:50|221.46|219.06|221.29|218.89|221.46|219.06|221.29|218.89|0
1648717200000|2022-03-31 09:00:00|221.62|219.22|221.62|219.22|221.62|219.22|221.62|219.22|0
1648717210000|2022-03-31 09:00:10|221.71|219.31|221.78|219.38|221.78|219.38|221.62|219.22|0
1648717220000|2022-03-31 09:00:20|221.71|219.31|221.54|219.14|221.71|219.31|221.54|219.14|0
1648717230000|2022-03-31 09:00:30|221.29|218.89|221.13|218.73|221.29|218.89|220.97|218.57|0
1648717240000|2022-03-31 09:00:40|221.05|218.65|221.29|218.89|221.29|218.89|221.05|218.65|0
1648717250000|2022-03-31 09:00:50|221.46|219.06|221.62|219.22|221.62|219.22|221.46|219.06|0
1648717260000|2022-03-31 09:01:00|221.46|219.06|220.96|218.56|221.46|219.06|220.96|218.56|0
1648717270000|2022-03-31 09:01:10|220.89|218.49|220.96|218.56|220.96|218.56|220.89|218.49|0
1648717280000|2022-03-31 09:01:20|221.13|218.73|221.13|218.73|221.13|218.73|221.13|218.73|0
1648717290000|2022-03-31 09:01:30|221.05|218.65|221.21|218.81|221.21|218.81|221.05|218.65|0
1648717300000|2022-03-31 09:01:40|221.13|218.73|221.29|218.89|221.29|218.89|221.13|218.73|0
1648717310000|2022-03-31 09:01:50|221.38|218.98|221.46|219.06|221.46|219.06|221.38|218.98|0
1648717320000|2022-03-31 09:02:00|221.62|219.22|221.46|219.06|221.62|219.22|221.46|219.06|0
1648717330000|2022-03-31 09:02:10|221.54|219.14|221.54|219.14|221.54|219.14|221.46|219.06|0
1648717340000|2022-03-31 09:02:20|221.62|219.22|221.46|219.06|221.62|219.22|221.46|219.06|0
1648717350000|2022-03-31 09:02:30|221.29|218.89|221.46|219.06|221.46|219.06|221.29|218.89|0
1648717360000|2022-03-31 09:02:40|221.38|218.98|221.46|219.06|221.46|219.06|221.38|218.98|0
1648717370000|2022-03-31 09:02:50|221.62|219.22|221.78|219.38|221.78|219.38|221.62|219.22|0
1648717380000|2022-03-31 09:03:00|221.62|219.22|221.62|219.22|221.62|219.22|221.62|219.22|0
1648717390000|2022-03-31 09:03:10|221.7|219.3|221.7|219.3|221.7|219.3|221.7|219.3|0
1648717400000|2022-03-31 09:03:20|221.95|219.55|221.95|219.55|221.95|219.55|221.95|219.55|0
1648717410000|2022-03-31 09:03:30|221.87|219.47|221.78|219.38|221.87|219.47|221.7|219.3|0
1648717420000|2022-03-31 09:03:40|221.95|219.55|221.95|219.55|222.03|219.63|221.95|219.55|0
1648717430000|2022-03-31 09:03:50|222.11|219.71|221.95|219.55|222.11|219.71|221.95|219.55|0
1648717440000|2022-03-31 09:04:00|222.11|219.71|222.6|220.2|222.6|220.2|222.11|219.71|0
1648717450000|2022-03-31 09:04:10|222.52|220.12|222.6|220.2|222.6|220.2|222.52|220.12|0
1648717460000|2022-03-31 09:04:20|222.52|220.12|222.6|220.2|222.6|220.2|222.44|220.04|0
1648717470000|2022-03-31 09:04:30|222.52|220.12|222.69|220.29|222.69|220.29|222.52|220.12|0
1648717480000|2022-03-31 09:04:40|222.77|220.37|222.93|220.53|222.93|220.53|222.77|220.37|0
1648717490000|2022-03-31 09:04:50|222.85|220.45|222.85|220.45|222.85|220.45|222.85|220.45|0
1648717500000|2022-03-31 09:05:00|222.77|220.37|222.6|220.2|222.77|220.37|222.6|220.2|0
1648717510000|2022-03-31 09:05:10|222.44|220.04|222.6|220.2|222.6|220.2|222.44|220.04|0
1648717540000|2022-03-31 09:05:40|222.77|220.37|222.77|220.37|222.93|220.53|222.77|220.37|0
1648717550000|2022-03-31 09:05:50|222.6|220.2|222.6|220.2|222.69|220.29|222.6|220.2|0
1648717560000|2022-03-31 09:06:00|222.77|220.37|222.77|220.37|222.77|220.37|222.77|220.37|0
1648717570000|2022-03-31 09:06:10|222.6|220.2|222.69|220.29|222.69|220.29|222.6|220.2|0
1648717580000|2022-03-31 09:06:20|222.77|220.37|222.77|220.37|222.77|220.37|222.6|220.2|0
1648717590000|2022-03-31 09:06:30|222.69|220.29|222.77|220.37|222.77|220.37|222.69|220.29|0
1648717600000|2022-03-31 09:06:40|222.93|220.53|222.93|220.53|222.93|220.53|222.93|220.53|0
1648717610000|2022-03-31 09:06:50|222.77|220.37|223.1|220.7|223.1|220.7|222.77|220.37|0
1648717620000|2022-03-31 09:07:00|222.93|220.53|222.85|220.45|223.02|220.62|222.85|220.45|0
1648717630000|2022-03-31 09:07:10|222.93|220.53|222.93|220.53|222.93|220.53|222.85|220.45|0
1648717640000|2022-03-31 09:07:20|222.85|220.45|222.93|220.53|222.93|220.53|222.85|220.45|0
1648717650000|2022-03-31 09:07:30|222.85|220.45|222.85|220.45|222.85|220.45|222.85|220.45|0
1648717660000|2022-03-31 09:07:40|222.77|220.37|222.77|220.37|222.77|220.37|222.77|220.37|0
1648717670000|2022-03-31 09:07:50|222.93|220.53|222.93|220.53|222.93|220.53|222.93|220.53|0
1648717680000|2022-03-31 09:08:00|223.09|220.69|223.09|220.69|223.09|220.69|223.09|220.69|0
1648717690000|2022-03-31 09:08:10|222.93|220.53|223.09|220.69|223.09|220.69|222.93|220.53|0
1648717720000|2022-03-31 09:08:40|222.93|220.53|223.09|220.69|223.09|220.69|222.93|220.53|0
1648717740000|2022-03-31 09:09:00|223.26|220.86|223.09|220.69|223.26|220.86|223.09|220.69|0
1648717750000|2022-03-31 09:09:10|223.26|220.86|223.26|220.86|223.26|220.86|223.26|220.86|0
1648717770000|2022-03-31 09:09:30|223.42|221.02|223.26|220.86|223.42|221.02|223.26|220.86|0
1648717780000|2022-03-31 09:09:40|223.09|220.69|223.09|220.69|223.09|220.69|223.09|220.69|0
1648717790000|2022-03-31 09:09:50|223.26|220.86|223.09|220.69|223.26|220.86|223.09|220.69|0
1648717800000|2022-03-31 09:10:00|222.93|220.53|222.76|220.36|222.93|220.53|222.76|220.36|0
1648717810000|2022-03-31 09:10:10|222.93|220.53|223.09|220.69|223.09|220.69|222.93|220.53|0
1648717820000|2022-03-31 09:10:20|222.93|220.53|223.09|220.69|223.09|220.69|222.93|220.53|0
1648717830000|2022-03-31 09:10:30|222.93|220.53|223.26|220.86|223.26|220.86|222.93|220.53|0
1648717840000|2022-03-31 09:10:40|223.18|220.78|223.26|220.86|223.26|220.86|223.09|220.69|0
1648717850000|2022-03-31 09:10:50|223.09|220.69|223.26|220.86|223.26|220.86|223.09|220.69|0
1648717860000|2022-03-31 09:11:00|222.93|220.53|223.09|220.69|223.09|220.69|222.93|220.53|0
1648717870000|2022-03-31 09:11:10|223.26|220.86|223.26|220.86|223.26|220.86|223.26|220.86|0
1648717890000|2022-03-31 09:11:30|223.09|220.69|223.09|220.69|223.09|220.69|223.09|220.69|0
1648717900000|2022-03-31 09:11:40|222.93|220.53|222.93|220.53|222.93|220.53|222.93|220.53|0
1648717910000|2022-03-31 09:11:50|222.76|220.36|222.93|220.53|222.93|220.53|222.76|220.36|0
1648717920000|2022-03-31 09:12:00|222.76|220.36|222.76|220.36|222.76|220.36|222.76|220.36|0
1648717930000|2022-03-31 09:12:10|222.93|220.53|222.93|220.53|222.93|220.53|222.93|220.53|0
1648717940000|2022-03-31 09:12:20|222.76|220.36|222.93|220.53|222.93|220.53|222.76|220.36|0
1648717950000|2022-03-31 09:12:30|223.01|220.61|222.93|220.53|223.01|220.61|222.93|220.53|0
1648717960000|2022-03-31 09:12:40|223.09|220.69|223.18|220.78|223.18|220.78|223.09|220.69|0
1648717970000|2022-03-31 09:12:50|223.09|220.69|223.09|220.69|223.09|220.69|223.09|220.69|0
1648717980000|2022-03-31 09:13:00|223.01|220.61|223.09|220.69|223.09|220.69|222.93|220.53|0
1648717990000|2022-03-31 09:13:10|223.01|220.61|223.09|220.69|223.09|220.69|223.01|220.61|0
1648718000000|2022-03-31 09:13:20|223.18|220.78|223.18|220.78|223.18|220.78|223.18|220.78|0
1648718010000|2022-03-31 09:13:30|223.09|220.69|223.26|220.86|223.26|220.86|223.09|220.69|0
1648718020000|2022-03-31 09:13:40|223.18|220.78|223.09|220.69|223.18|220.78|223.01|220.61|0
1648718040000|2022-03-31 09:14:00|222.93|220.53|222.68|220.28|222.93|220.53|222.68|220.28|0
1648718050000|2022-03-31 09:14:10|222.76|220.36|222.76|220.36|222.76|220.36|222.76|220.36|0
1648718070000|2022-03-31 09:14:30|222.85|220.45|222.76|220.36|222.85|220.45|222.76|220.36|0
1648718080000|2022-03-31 09:14:40|222.93|220.53|222.76|220.36|222.93|220.53|222.76|220.36|0
1648718090000|2022-03-31 09:14:50|222.93|220.53|222.76|220.36|222.93|220.53|222.76|220.36|0
1648718100000|2022-03-31 09:15:00|222.93|220.53|222.68|220.28|222.93|220.53|222.68|220.28|0
1648718110000|2022-03-31 09:15:10|222.76|220.36|222.68|220.28|222.76|220.36|222.68|220.28|0
1648718120000|2022-03-31 09:15:20|222.76|220.36|222.76|220.36|222.76|220.36|222.76|220.36|0
1648718130000|2022-03-31 09:15:30|222.93|220.53|222.93|220.53|222.93|220.53|222.93|220.53|0
1648718140000|2022-03-31 09:15:40|222.76|220.36|222.76|220.36|222.76|220.36|222.76|220.36|0
1648718160000|2022-03-31 09:16:00|222.6|220.2|222.6|220.2|222.6|220.2|222.6|220.2|0
1648718170000|2022-03-31 09:16:10|222.52|220.12|222.43|220.03|222.52|220.12|222.43|220.03|0
1648718180000|2022-03-31 09:16:20|222.52|220.12|222.27|219.87|222.52|220.12|222.27|219.87|0
1648718190000|2022-03-31 09:16:30|222.1|219.7|222.27|219.87|222.27|219.87|222.1|219.7|0
1648718200000|2022-03-31 09:16:40|222.19|219.79|222.27|219.87|222.27|219.87|222.19|219.79|0
1648718220000|2022-03-31 09:17:00|222.19|219.79|222.19|219.79|222.19|219.79|222.19|219.79|0
1648718230000|2022-03-31 09:17:10|222.1|219.7|221.94|219.54|222.27|219.87|221.94|219.54|0
1648718240000|2022-03-31 09:17:20|221.78|219.38|221.94|219.54|221.94|219.54|221.78|219.38|0
1648718250000|2022-03-31 09:17:30|222.1|219.7|221.94|219.54|222.1|219.7|221.94|219.54|0
1648718270000|2022-03-31 09:17:50|221.86|219.46|221.78|219.38|221.86|219.46|221.78|219.38|0
1648718280000|2022-03-31 09:18:00|221.61|219.21|221.77|219.37|221.78|219.38|221.61|219.21|0
1648718290000|2022-03-31 09:18:10|221.86|219.46|221.77|219.37|221.86|219.46|221.77|219.37|0
1648718300000|2022-03-31 09:18:20|221.61|219.21|221.61|219.21|221.61|219.21|221.61|219.21|0
1648718310000|2022-03-31 09:18:30|221.77|219.37|221.77|219.37|221.77|219.37|221.61|219.21|0
1648718320000|2022-03-31 09:18:40|221.94|219.54|222.1|219.7|222.1|219.7|221.94|219.54|0
1648718330000|2022-03-31 09:18:50|221.94|219.54|221.77|219.37|221.94|219.54|221.77|219.37|0
1648718340000|2022-03-31 09:19:00|221.61|219.21|221.61|219.21|221.61|219.21|221.61|219.21|0
1648718350000|2022-03-31 09:19:10|221.45|219.05|221.45|219.05|221.45|219.05|221.45|219.05|0
1648718380000|2022-03-31 09:19:40|221.12|218.72|221.28|218.88|221.28|218.88|221.12|218.72|0
1648718390000|2022-03-31 09:19:50|221.12|218.72|221.12|218.72|221.12|218.72|221.12|218.72|0
1648718400000|2022-03-31 09:20:00|221.28|218.88|221.28|218.88|221.28|218.88|221.28|218.88|0
1648718430000|2022-03-31 09:20:30|221.12|218.72|221.12|218.72|221.12|218.72|221.12|218.72|0
1648718470000|2022-03-31 09:21:10|221.45|219.05|221.53|219.13|221.53|219.13|221.45|219.05|0
1648718480000|2022-03-31 09:21:20|221.45|219.05|221.45|219.05|221.45|219.05|221.45|219.05|0
1648718490000|2022-03-31 09:21:30|221.53|219.13|221.61|219.21|221.61|219.21|221.53|219.13|0
1648718500000|2022-03-31 09:21:40|221.45|219.05|221.37|218.97|221.45|219.05|221.37|218.97|0
1648718510000|2022-03-31 09:21:50|221.45|219.05|221.37|218.97|221.45|219.05|221.37|218.97|0
1648718520000|2022-03-31 09:22:00|221.44|219.04|221.44|219.04|221.53|219.13|221.44|219.04|0
1648718530000|2022-03-31 09:22:10|221.37|218.97|221.44|219.04|221.44|219.04|221.28|218.88|0
1648718550000|2022-03-31 09:22:30|221.61|219.21|221.77|219.37|221.77|219.37|221.61|219.21|0
1648718560000|2022-03-31 09:22:40|221.61|219.21|221.61|219.21|221.61|219.21|221.61|219.21|0
1648718570000|2022-03-31 09:22:50|221.44|219.04|221.44|219.04|221.44|219.04|221.44|219.04|0
1648718580000|2022-03-31 09:23:00|221.53|219.13|221.44|219.04|221.53|219.13|221.44|219.04|0
1648718610000|2022-03-31 09:23:30|221.53|219.13|221.53|219.13|221.53|219.13|221.53|219.13|0
1648718620000|2022-03-31 09:23:40|221.44|219.04|221.28|218.88|221.44|219.04|221.28|218.88|0
1648718630000|2022-03-31 09:23:50|221.12|218.72|221.12|218.72|221.2|218.8|221.12|218.72|0
1648718640000|2022-03-31 09:24:00|221.28|218.88|221.28|218.88|221.28|218.88|221.28|218.88|0
1648718650000|2022-03-31 09:24:10|221.12|218.72|221.28|218.88|221.28|218.88|221.12|218.72|0
1648718660000|2022-03-31 09:24:20|221.12|218.72|221.12|218.72|221.12|218.72|221.12|218.72|0
1648718670000|2022-03-31 09:24:30|221.28|218.88|221.2|218.8|221.28|218.88|221.2|218.8|0
1648718680000|2022-03-31 09:24:40|221.12|218.72|221.2|218.8|221.2|218.8|221.12|218.72|0
1648718690000|2022-03-31 09:24:50|221.12|218.72|221.36|218.96|221.36|218.96|221.12|218.72|0
1648718700000|2022-03-31 09:25:00|221.28|218.88|221.44|219.04|221.44|219.04|221.28|218.88|0
1648718710000|2022-03-31 09:25:10|221.61|219.21|221.61|219.21|221.61|219.21|221.61|219.21|0
1648718730000|2022-03-31 09:25:30|221.44|219.04|221.44|219.04|221.44|219.04|221.44|219.04|0
1648718740000|2022-03-31 09:25:40|221.53|219.13|221.44|219.04|221.61|219.21|221.44|219.04|0
1648718750000|2022-03-31 09:25:50|221.61|219.21|221.53|219.13|221.61|219.21|221.53|219.13|0
1648718760000|2022-03-31 09:26:00|221.61|219.21|221.77|219.37|221.77|219.37|221.61|219.21|0
1648718770000|2022-03-31 09:26:10|221.93|219.53|221.93|219.53|221.93|219.53|221.93|219.53|0
1648718780000|2022-03-31 09:26:20|221.77|219.37|221.77|219.37|221.86|219.46|221.77|219.37|0
1648718790000|2022-03-31 09:26:30|221.86|219.46|221.93|219.53|221.93|219.53|221.86|219.46|0
1648718800000|2022-03-31 09:26:40|222.1|219.7|222.1|219.7|222.1|219.7|222.1|219.7|0
1648718810000|2022-03-31 09:26:50|222.02|219.62|221.93|219.53|222.02|219.62|221.93|219.53|0
1648718830000|2022-03-31 09:27:10|222.1|219.7|221.93|219.53|222.1|219.7|221.93|219.53|0
1648718840000|2022-03-31 09:27:20|222.1|219.7|222.26|219.86|222.26|219.86|222.1|219.7|0
1648718850000|2022-03-31 09:27:30|222.35|219.95|222.26|219.86|222.35|219.95|222.26|219.86|0
1648718860000|2022-03-31 09:27:40|222.43|220.03|222.26|219.86|222.43|220.03|222.26|219.86|0
1648718870000|2022-03-31 09:27:50|222.18|219.78|222.1|219.7|222.18|219.78|222.1|219.7|0
1648718880000|2022-03-31 09:28:00|222.26|219.86|222.18|219.78|222.26|219.86|222.1|219.7|0
1648718890000|2022-03-31 09:28:10|222.1|219.7|222.26|219.86|222.26|219.86|222.1|219.7|0
1648718900000|2022-03-31 09:28:20|222.18|219.78|222.35|219.95|222.43|220.03|222.18|219.78|0
1648718910000|2022-03-31 09:28:30|222.43|220.03|222.26|219.86|222.43|220.03|222.26|219.86|0
1648718940000|2022-03-31 09:29:00|222.1|219.7|222.26|219.86|222.26|219.86|222.1|219.7|0
1648718950000|2022-03-31 09:29:10|222.18|219.78|222.1|219.7|222.18|219.78|222.1|219.7|0
1648718970000|2022-03-31 09:29:30|222.26|219.86|222.1|219.7|222.26|219.86|222.1|219.7|0
1648718980000|2022-03-31 09:29:40|221.93|219.53|221.93|219.53|221.93|219.53|221.93|219.53|0
1648718990000|2022-03-31 09:29:50|221.77|219.37|221.77|219.37|221.85|219.45|221.77|219.37|0
1648719000000|2022-03-31 09:30:00|221.85|219.45|221.93|219.53|221.93|219.53|221.85|219.45|0
1648719010000|2022-03-31 09:30:10|222.1|219.7|222.1|219.7|222.1|219.7|222.1|219.7|0
1648719020000|2022-03-31 09:30:20|221.93|219.53|221.93|219.53|221.93|219.53|221.93|219.53|0
1648719030000|2022-03-31 09:30:30|222.02|219.62|222.02|219.62|222.02|219.62|222.02|219.62|0
1648719040000|2022-03-31 09:30:40|222.1|219.7|222.02|219.62|222.1|219.7|222.02|219.62|0
1648719050000|2022-03-31 09:30:50|221.93|219.53|221.85|219.45|221.93|219.53|221.85|219.45|0
1648719060000|2022-03-31 09:31:00|221.6|219.2|221.77|219.37|221.77|219.37|221.6|219.2|0
1648719070000|2022-03-31 09:31:10|221.93|219.53|221.93|219.53|222.02|219.62|221.93|219.53|0
1648719080000|2022-03-31 09:31:20|221.85|219.45|221.85|219.45|221.85|219.45|221.85|219.45|0
1648719090000|2022-03-31 09:31:30|221.77|219.37|221.77|219.37|221.93|219.53|221.77|219.37|0
1648719100000|2022-03-31 09:31:40|222.1|219.7|222.26|219.86|222.26|219.86|222.1|219.7|0
1648719110000|2022-03-31 09:31:50|222.42|220.02|222.42|220.02|222.42|220.02|222.42|220.02|0
1648719120000|2022-03-31 09:32:00|222.26|219.86|222.26|219.86|222.26|219.86|222.26|219.86|0
1648719150000|2022-03-31 09:32:30|222.34|219.94|222.34|219.94|222.34|219.94|222.34|219.94|0
1648719160000|2022-03-31 09:32:40|222.26|219.86|222.1|219.7|222.26|219.86|222.1|219.7|0
1648719170000|2022-03-31 09:32:50|222.18|219.78|222.1|219.7|222.18|219.78|222.1|219.7|0
1648719180000|2022-03-31 09:33:00|222.18|219.78|222.42|220.02|222.42|220.02|222.1|219.7|0
1648719190000|2022-03-31 09:33:10|222.26|219.86|222.34|219.94|222.42|220.02|222.26|219.86|0
1648719200000|2022-03-31 09:33:20|222.26|219.86|222.42|220.02|222.42|220.02|222.26|219.86|0
1648719210000|2022-03-31 09:33:30|222.26|219.86|222.09|219.69|222.26|219.86|222.09|219.69|0
1648719220000|2022-03-31 09:33:40|222.26|219.86|222.26|219.86|222.26|219.86|222.26|219.86|0
1648719240000|2022-03-31 09:34:00|222.09|219.69|222.09|219.69|222.09|219.69|222.09|219.69|0
1648719260000|2022-03-31 09:34:20|222.26|219.86|222.26|219.86|222.26|219.86|222.26|219.86|0
1648719270000|2022-03-31 09:34:30|222.09|219.69|221.77|219.37|222.09|219.69|221.77|219.37|0
1648719280000|2022-03-31 09:34:40|221.6|219.2|221.77|219.37|221.77|219.37|221.6|219.2|0
1648719300000|2022-03-31 09:35:00|221.93|219.53|221.93|219.53|221.93|219.53|221.93|219.53|0
1648719310000|2022-03-31 09:35:10|222.09|219.69|221.93|219.53|222.09|219.69|221.93|219.53|0
1648719320000|2022-03-31 09:35:20|221.77|219.37|221.77|219.37|221.77|219.37|221.77|219.37|0
1648719330000|2022-03-31 09:35:30|221.85|219.45|221.85|219.45|221.85|219.45|221.85|219.45|0
1648719340000|2022-03-31 09:35:40|221.77|219.37|221.85|219.45|221.85|219.45|221.77|219.37|0
1648719350000|2022-03-31 09:35:50|221.77|219.37|221.77|219.37|221.77|219.37|221.69|219.29|0
1648719360000|2022-03-31 09:36:00|221.93|219.53|222.26|219.86|222.26|219.86|221.93|219.53|0
1648719370000|2022-03-31 09:36:10|222.34|219.94|222.42|220.02|222.42|220.02|222.34|219.94|0
1648719380000|2022-03-31 09:36:20|222.34|219.94|222.34|219.94|222.42|220.02|222.34|219.94|0
1648719390000|2022-03-31 09:36:30|222.42|220.02|222.34|219.94|222.42|220.02|222.34|219.94|0
1648719400000|2022-03-31 09:36:40|222.09|219.69|222.18|219.78|222.26|219.86|222.09|219.69|0
1648719410000|2022-03-31 09:36:50|222.26|219.86|222.42|220.02|222.42|220.02|222.26|219.86|0
1648719420000|2022-03-31 09:37:00|222.34|219.94|222.26|219.86|222.34|219.94|222.26|219.86|0
1648719440000|2022-03-31 09:37:20|222.34|219.94|222.42|220.02|222.42|220.02|222.34|219.94|0
1648719450000|2022-03-31 09:37:30|222.59|220.19|222.59|220.19|222.59|220.19|222.51|220.11|0
1648719460000|2022-03-31 09:37:40|222.51|220.11|222.42|220.02|222.59|220.19|222.42|220.02|0
1648719470000|2022-03-31 09:37:50|222.59|220.19|222.59|220.19|222.59|220.19|222.59|220.19|0
1648719500000|2022-03-31 09:38:20|222.26|219.86|222.26|219.86|222.26|219.86|222.26|219.86|0
1648719510000|2022-03-31 09:38:30|222.09|219.69|222.18|219.78|222.18|219.78|222.09|219.69|0
1648719520000|2022-03-31 09:38:40|222.26|219.86|222.26|219.86|222.26|219.86|222.26|219.86|0
1648719530000|2022-03-31 09:38:50|222.34|219.94|222.42|220.02|222.42|220.02|222.26|219.86|0
1648719540000|2022-03-31 09:39:00|222.51|220.11|222.58|220.18|222.58|220.18|222.51|220.11|0
1648719550000|2022-03-31 09:39:10|222.51|220.11|222.51|220.11|222.51|220.11|222.42|220.02|0
1648719560000|2022-03-31 09:39:20|222.42|220.02|222.58|220.18|222.58|220.18|222.42|220.02|0
1648719570000|2022-03-31 09:39:30|222.34|219.94|222.34|219.94|222.34|219.94|222.26|219.86|0
1648719580000|2022-03-31 09:39:40|222.26|219.86|222.26|219.86|222.26|219.86|222.26|219.86|0
1648719590000|2022-03-31 09:39:50|222.34|219.94|222.26|219.86|222.34|219.94|222.26|219.86|0
1648719610000|2022-03-31 09:40:10|222.42|220.02|222.42|220.02|222.42|220.02|222.42|220.02|0
1648719620000|2022-03-31 09:40:20|222.18|219.78|222.26|219.86|222.26|219.86|222.18|219.78|0
1648719640000|2022-03-31 09:40:40|222.09|219.69|221.6|219.2|222.09|219.69|221.6|219.2|0
1648719650000|2022-03-31 09:40:50|221.76|219.36|221.76|219.36|221.76|219.36|221.76|219.36|0
1648719690000|2022-03-31 09:41:30|221.68|219.28|221.76|219.36|221.76|219.36|221.68|219.28|0
1648719700000|2022-03-31 09:41:40|221.27|218.87|221.52|219.12|221.52|219.12|221.27|218.87|0
1648719710000|2022-03-31 09:41:50|221.43|219.03|221.52|219.12|221.52|219.12|221.43|219.03|0
1648719720000|2022-03-31 09:42:00|221.43|219.03|221.43|219.03|221.6|219.2|221.43|219.03|0
1648719730000|2022-03-31 09:42:10|221.27|218.87|221.27|218.87|221.27|218.87|221.27|218.87|0
1648719780000|2022-03-31 09:43:00|221.43|219.03|221.27|218.87|221.43|219.03|221.27|218.87|0
1648719790000|2022-03-31 09:43:10|221.11|218.71|220.94|218.54|221.11|218.71|220.94|218.54|0
1648719800000|2022-03-31 09:43:20|220.78|218.38|220.78|218.38|220.78|218.38|220.78|218.38|0
1648719810000|2022-03-31 09:43:30|220.94|218.54|220.94|218.54|220.94|218.54|220.94|218.54|0
1648719830000|2022-03-31 09:43:50|221.11|218.71|221.11|218.71|221.11|218.71|221.11|218.71|0
1648719850000|2022-03-31 09:44:10|221.03|218.63|220.94|218.54|221.03|218.63|220.94|218.54|0
1648719860000|2022-03-31 09:44:20|221.11|218.71|221.11|218.71|221.11|218.71|221.11|218.71|0
1648719880000|2022-03-31 09:44:40|221.1|218.7|221.1|218.7|221.1|218.7|221.1|218.7|0
1648719920000|2022-03-31 09:45:20|221.03|218.63|220.94|218.54|221.03|218.63|220.94|218.54|0
1648719960000|2022-03-31 09:46:00|221.1|218.7|221.1|218.7|221.1|218.7|221.1|218.7|0
1648719970000|2022-03-31 09:46:10|220.94|218.54|220.94|218.54|220.94|218.54|220.94|218.54|0
1648719990000|2022-03-31 09:46:30|221.1|218.7|221.1|218.7|221.1|218.7|221.1|218.7|0
1648720010000|2022-03-31 09:46:50|221.92|219.52|221.92|219.52|221.92|219.52|221.92|219.52|0
1648720030000|2022-03-31 09:47:10|221.76|219.36|221.6|219.2|221.76|219.36|221.6|219.2|0
1648720040000|2022-03-31 09:47:20|221.76|219.36|221.6|219.2|221.76|219.36|221.6|219.2|0
1648720050000|2022-03-31 09:47:30|221.76|219.36|221.76|219.36|221.76|219.36|221.76|219.36|0
1648720060000|2022-03-31 09:47:40|221.68|219.28|221.76|219.36|221.76|219.36|221.68|219.28|0
1648720070000|2022-03-31 09:47:50|221.84|219.44|221.84|219.44|221.92|219.52|221.84|219.44|0
1648720080000|2022-03-31 09:48:00|221.76|219.36|221.92|219.52|221.92|219.52|221.76|219.36|0
1648720090000|2022-03-31 09:48:10|221.76|219.36|221.84|219.44|221.84|219.44|221.76|219.36|0
1648720100000|2022-03-31 09:48:20|221.76|219.36|221.76|219.36|221.76|219.36|221.76|219.36|0
1648720110000|2022-03-31 09:48:30|221.84|219.44|221.92|219.52|221.92|219.52|221.84|219.44|0
1648720130000|2022-03-31 09:48:50|221.76|219.36|221.76|219.36|221.76|219.36|221.76|219.36|0
1648720150000|2022-03-31 09:49:10|221.59|219.19|222.09|219.69|222.09|219.69|221.59|219.19|0
1648720160000|2022-03-31 09:49:20|221.92|219.52|222.01|219.61|222.01|219.61|221.92|219.52|0
1648720170000|2022-03-31 09:49:30|222.09|219.69|222.09|219.69|222.09|219.69|222.09|219.69|0
1648720180000|2022-03-31 09:49:40|221.92|219.52|221.92|219.52|221.92|219.52|221.92|219.52|0
1648720190000|2022-03-31 09:49:50|222.01|219.61|221.92|219.52|222.09|219.69|221.92|219.52|0
1648720200000|2022-03-31 09:50:00|221.59|219.19|221.59|219.19|221.59|219.19|221.59|219.19|0
1648720210000|2022-03-31 09:50:10|221.76|219.36|221.76|219.36|221.76|219.36|221.76|219.36|0
1648720220000|2022-03-31 09:50:20|221.84|219.44|221.92|219.52|221.92|219.52|221.84|219.44|0
1648720230000|2022-03-31 09:50:30|222.09|219.69|222.09|219.69|222.09|219.69|222.09|219.69|0
1648720240000|2022-03-31 09:50:40|222.25|219.85|222.25|219.85|222.25|219.85|222.25|219.85|0
1648720250000|2022-03-31 09:50:50|222.09|219.69|222.25|219.85|222.25|219.85|222.09|219.69|0
1648720260000|2022-03-31 09:51:00|222.09|219.69|222.09|219.69|222.09|219.69|222.09|219.69|0
1648720270000|2022-03-31 09:51:10|221.92|219.52|221.92|219.52|221.92|219.52|221.92|219.52|0
1648720280000|2022-03-31 09:51:20|222.09|219.69|222.09|219.69|222.09|219.69|222.09|219.69|0
1648720290000|2022-03-31 09:51:30|222.25|219.85|222.25|219.85|222.25|219.85|222.25|219.85|0
1648720300000|2022-03-31 09:51:40|222.09|219.69|222.08|219.68|222.09|219.69|222.08|219.68|0
1648720310000|2022-03-31 09:51:50|222.25|219.85|222.17|219.77|222.41|220.01|222.17|219.77|0
1648720320000|2022-03-31 09:52:00|222.08|219.68|221.92|219.52|222.08|219.68|221.92|219.52|0
1648720330000|2022-03-31 09:52:10|222.01|219.61|222.08|219.68|222.08|219.68|222.01|219.61|0
1648720350000|2022-03-31 09:52:30|222.25|219.85|222.25|219.85|222.25|219.85|222.25|219.85|0
1648720370000|2022-03-31 09:52:50|222.41|220.01|222.25|219.85|222.41|220.01|222.25|219.85|0
1648720380000|2022-03-31 09:53:00|222.41|220.01|222.41|220.01|222.41|220.01|222.41|220.01|0
1648720400000|2022-03-31 09:53:20|222.25|219.85|222.08|219.68|222.25|219.85|222.08|219.68|0
1648720430000|2022-03-31 09:53:50|222.25|219.85|222.25|219.85|222.25|219.85|222.25|219.85|0
1648720450000|2022-03-31 09:54:10|222.41|220.01|222.58|220.18|222.58|220.18|222.41|220.01|0
1648720460000|2022-03-31 09:54:20|222.41|220.01|222.5|220.1|222.58|220.18|222.41|220.01|0
1648720470000|2022-03-31 09:54:30|222.25|219.85|222.25|219.85|222.25|219.85|222.25|219.85|0
1648720480000|2022-03-31 09:54:40|222.41|220.01|222.25|219.85|222.41|220.01|222.25|219.85|0
1648720490000|2022-03-31 09:54:50|222.41|220.01|222.25|219.85|222.41|220.01|222.25|219.85|0
1648720500000|2022-03-31 09:55:00|221.92|219.52|221.92|219.52|221.92|219.52|221.92|219.52|0
1648720510000|2022-03-31 09:55:10|221.75|219.35|222|219.6|222.08|219.68|221.75|219.35|0
1648720520000|2022-03-31 09:55:20|221.92|219.52|222|219.6|222|219.6|221.92|219.52|0
1648720530000|2022-03-31 09:55:30|221.92|219.52|221.92|219.52|221.92|219.52|221.92|219.52|0
1648720540000|2022-03-31 09:55:40|222.08|219.68|222.08|219.68|222.08|219.68|222.08|219.68|0
1648720550000|2022-03-31 09:55:50|222.17|219.77|222.25|219.85|222.25|219.85|222.08|219.68|0
1648720560000|2022-03-31 09:56:00|222.08|219.68|222.08|219.68|222.17|219.77|222.08|219.68|0
1648720570000|2022-03-31 09:56:10|222.17|219.77|222.17|219.77|222.17|219.77|222.17|219.77|0
1648720580000|2022-03-31 09:56:20|222.25|219.85|222.08|219.68|222.25|219.85|222.08|219.68|0
1648720590000|2022-03-31 09:56:30|221.92|219.52|221.92|219.52|221.92|219.52|221.92|219.52|0
1648720600000|2022-03-31 09:56:40|221.75|219.35|221.75|219.35|221.75|219.35|221.68|219.28|0
1648720610000|2022-03-31 09:56:50|221.68|219.28|221.75|219.35|221.75|219.35|221.68|219.28|0
1648720630000|2022-03-31 09:57:10|221.68|219.28|221.68|219.28|221.68|219.28|221.68|219.28|0
1648720640000|2022-03-31 09:57:20|221.75|219.35|221.59|219.19|221.75|219.35|221.59|219.19|0
1648720660000|2022-03-31 09:57:40|221.75|219.35|221.75|219.35|221.75|219.35|221.75|219.35|0
1648720670000|2022-03-31 09:57:50|221.92|219.52|221.92|219.52|221.92|219.52|221.92|219.52|0
1648720680000|2022-03-31 09:58:00|221.75|219.35|221.75|219.35|221.75|219.35|221.75|219.35|0
1648720690000|2022-03-31 09:58:10|221.43|219.03|222.37|219.97|222.37|219.97|221.43|219.03|0
1648720700000|2022-03-31 09:58:20|222.3|219.9|222.62|220.22|222.62|220.22|222.3|219.9|0
1648720710000|2022-03-31 09:58:30|222.54|220.14|222.7|220.3|222.7|220.3|222.54|220.14|0
1648720720000|2022-03-31 09:58:40|222.62|220.22|222.54|220.14|222.62|220.22|222.54|220.14|0
1648720730000|2022-03-31 09:58:50|222.46|220.06|222.37|219.97|222.46|220.06|222.21|219.81|0
1648720740000|2022-03-31 09:59:00|222.21|219.81|222.21|219.81|222.46|220.06|222.21|219.81|0
1648720750000|2022-03-31 09:59:10|222.54|220.14|222.7|220.3|222.7|220.3|222.54|220.14|0
1648720760000|2022-03-31 09:59:20|222.79|220.39|222.7|220.3|222.79|220.39|222.7|220.3|0
1648720770000|2022-03-31 09:59:30|222.79|220.39|222.7|220.3|222.79|220.39|222.7|220.3|0
1648720780000|2022-03-31 09:59:40|222.95|220.55|223.03|220.63|223.03|220.63|222.86|220.46|0
1648720790000|2022-03-31 09:59:50|223.11|220.71|223.36|220.96|223.36|220.96|223.03|220.63|0
1648720800000|2022-03-31 10:00:00|223.19|220.79|222.86|220.46|223.19|220.79|222.86|220.46|0
1648720810000|2022-03-31 10:00:10|222.7|220.3|222.7|220.3|222.7|220.3|222.7|220.3|0
1648720820000|2022-03-31 10:00:20|222.86|220.46|222.86|220.46|222.86|220.46|222.86|220.46|0
1648720830000|2022-03-31 10:00:30|222.54|220.14|222.54|220.14|222.54|220.14|222.54|220.14|0
1648720840000|2022-03-31 10:00:40|222.86|220.46|223.11|220.71|223.11|220.71|222.86|220.46|0
1648720850000|2022-03-31 10:00:50|223.36|220.96|223.85|221.45|223.85|221.45|223.36|220.96|0
1648720860000|2022-03-31 10:01:00|224.01|221.61|224.01|221.61|224.01|221.61|224.01|221.61|0
1648720870000|2022-03-31 10:01:10|223.68|221.28|223.68|221.28|223.68|221.28|223.68|221.28|0
1648720880000|2022-03-31 10:01:20|223.52|221.12|223.68|221.28|223.68|221.28|223.52|221.12|0
1648720890000|2022-03-31 10:01:30|223.77|221.37|223.77|221.37|223.77|221.37|223.77|221.37|0
1648720900000|2022-03-31 10:01:40|223.68|221.28|223.52|221.12|223.77|221.37|223.52|221.12|0
1648720910000|2022-03-31 10:01:50|223.68|221.28|223.85|221.45|223.85|221.45|223.68|221.28|0
1648720920000|2022-03-31 10:02:00|223.77|221.37|223.77|221.37|223.77|221.37|223.68|221.28|0
1648720930000|2022-03-31 10:02:10|223.68|221.28|223.68|221.28|223.77|221.37|223.68|221.28|0
1648720940000|2022-03-31 10:02:20|223.85|221.45|223.52|221.12|223.85|221.45|223.52|221.12|0
1648720950000|2022-03-31 10:02:30|223.68|221.28|223.52|221.12|223.68|221.28|223.52|221.12|0
1648720970000|2022-03-31 10:02:50|223.68|221.28|223.85|221.45|223.85|221.45|223.68|221.28|0
1648720990000|2022-03-31 10:03:10|223.68|221.28|223.52|221.12|223.68|221.28|223.52|221.12|0
1648721010000|2022-03-31 10:03:30|223.68|221.28|223.68|221.28|223.68|221.28|223.68|221.28|0
1648721020000|2022-03-31 10:03:40|223.85|221.45|223.85|221.45|223.85|221.45|223.85|221.45|0
1648721030000|2022-03-31 10:03:50|223.68|221.28|223.85|221.45|223.85|221.45|223.68|221.28|0
1648721040000|2022-03-31 10:04:00|223.68|221.28|223.77|221.37|223.77|221.37|223.68|221.28|0
1648721050000|2022-03-31 10:04:10|223.85|221.45|223.52|221.12|223.85|221.45|223.52|221.12|0
1648721060000|2022-03-31 10:04:20|223.68|221.28|223.68|221.28|223.85|221.45|223.68|221.28|0
1648721070000|2022-03-31 10:04:30|223.52|221.12|223.52|221.12|223.52|221.12|223.52|221.12|0
1648721080000|2022-03-31 10:04:40|223.35|220.95|223.35|220.95|223.35|220.95|223.35|220.95|0
1648721090000|2022-03-31 10:04:50|223.52|221.12|223.35|220.95|223.52|221.12|223.35|220.95|0
1648721100000|2022-03-31 10:05:00|223.52|221.12|223.52|221.12|223.52|221.12|223.52|221.12|0
1648721110000|2022-03-31 10:05:10|223.35|220.95|223.52|221.12|223.68|221.28|223.35|220.95|0
1648721120000|2022-03-31 10:05:20|223.35|220.95|223.35|220.95|223.35|220.95|223.35|220.95|0
1648721130000|2022-03-31 10:05:30|223.19|220.79|223.19|220.79|223.19|220.79|223.19|220.79|0
1648721140000|2022-03-31 10:05:40|223.11|220.71|223.02|220.62|223.19|220.79|223.02|220.62|0
1648721160000|2022-03-31 10:06:00|222.95|220.55|222.7|220.3|222.95|220.55|222.7|220.3|0
1648721170000|2022-03-31 10:06:10|222.86|220.46|222.86|220.46|222.86|220.46|222.86|220.46|0
1648721180000|2022-03-31 10:06:20|223.02|220.62|223.02|220.62|223.02|220.62|223.02|220.62|0
1648721200000|2022-03-31 10:06:40|222.7|220.3|222.86|220.46|222.86|220.46|222.7|220.3|0
1648721220000|2022-03-31 10:07:00|222.95|220.55|223.02|220.62|223.27|220.87|222.95|220.55|0
1648721230000|2022-03-31 10:07:10|223.27|220.87|223.27|220.87|223.27|220.87|223.19|220.79|0
1648721240000|2022-03-31 10:07:20|223.19|220.79|223.35|220.95|223.35|220.95|223.19|220.79|0
1648721250000|2022-03-31 10:07:30|223.19|220.79|223.19|220.79|223.27|220.87|223.19|220.79|0
1648721270000|2022-03-31 10:07:50|223.44|221.04|223.52|221.12|223.52|221.12|223.35|220.95|0
1648721290000|2022-03-31 10:08:10|223.44|221.04|223.19|220.79|223.44|221.04|223.19|220.79|0
1648721320000|2022-03-31 10:08:40|223.35|220.95|223.27|220.87|223.35|220.95|223.27|220.87|0
1648721330000|2022-03-31 10:08:50|223.35|220.95|223.35|220.95|223.35|220.95|223.19|220.79|0
1648721340000|2022-03-31 10:09:00|223.19|220.79|223.19|220.79|223.19|220.79|223.19|220.79|0
1648721350000|2022-03-31 10:09:10|223.02|220.62|223.27|220.87|223.27|220.87|223.02|220.62|0
1648721360000|2022-03-31 10:09:20|223.35|220.95|223.44|221.04|223.52|221.12|223.35|220.95|0
1648721370000|2022-03-31 10:09:30|223.35|220.95|223.44|221.04|223.52|221.12|223.35|220.95|0
1648721380000|2022-03-31 10:09:40|223.35|220.95|223.27|220.87|223.35|220.95|223.27|220.87|0
1648721390000|2022-03-31 10:09:50|223.19|220.79|223.19|220.79|223.27|220.87|223.19|220.79|0
1648721400000|2022-03-31 10:10:00|223.11|220.71|223.19|220.79|223.19|220.79|223.11|220.71|0
1648721410000|2022-03-31 10:10:10|223.11|220.71|223.19|220.79|223.19|220.79|223.11|220.71|0
1648721420000|2022-03-31 10:10:20|223.02|220.62|223.02|220.62|223.02|220.62|223.02|220.62|0
1648721430000|2022-03-31 10:10:30|223.11|220.71|223.02|220.62|223.11|220.71|223.02|220.62|0
1648721440000|2022-03-31 10:10:40|223.35|220.95|223.35|220.95|223.35|220.95|223.35|220.95|0
1648721450000|2022-03-31 10:10:50|223.44|221.04|223.35|220.95|223.44|221.04|223.35|220.95|0
1648721460000|2022-03-31 10:11:00|223.51|221.11|223.51|221.11|223.51|221.11|223.51|221.11|0
1648721470000|2022-03-31 10:11:10|223.68|221.28|223.68|221.28|223.68|221.28|223.68|221.28|0
1648721500000|2022-03-31 10:11:40|223.84|221.44|224.01|221.61|224.01|221.61|223.84|221.44|0
1648721530000|2022-03-31 10:12:10|223.68|221.28|223.68|221.28|223.68|221.28|223.68|221.28|0
1648721540000|2022-03-31 10:12:20|223.84|221.44|223.68|221.28|223.84|221.44|223.68|221.28|0
1648721620000|2022-03-31 10:13:40|223.84|221.44|223.84|221.44|223.84|221.44|223.84|221.44|0
1648721640000|2022-03-31 10:14:00|223.76|221.36|223.68|221.28|223.76|221.36|223.68|221.28|0
1648721660000|2022-03-31 10:14:20|223.35|220.95|223.51|221.11|223.51|221.11|223.35|220.95|0
1648721670000|2022-03-31 10:14:30|223.68|221.28|223.68|221.28|223.68|221.28|223.68|221.28|0
1648721680000|2022-03-31 10:14:40|223.84|221.44|223.68|221.28|223.84|221.44|223.68|221.28|0
1648721690000|2022-03-31 10:14:50|223.84|221.44|223.93|221.53|223.93|221.53|223.84|221.44|0
1648721700000|2022-03-31 10:15:00|223.68|221.28|223.84|221.44|223.84|221.44|223.68|221.28|0
1648721710000|2022-03-31 10:15:10|223.68|221.28|223.02|220.62|223.68|221.28|223.02|220.62|0
1648721720000|2022-03-31 10:15:20|222.86|220.46|222.86|220.46|222.86|220.46|222.86|220.46|0
1648721730000|2022-03-31 10:15:30|223.02|220.62|222.69|220.29|223.02|220.62|222.69|220.29|0
1648721740000|2022-03-31 10:15:40|222.86|220.46|223.02|220.62|223.02|220.62|222.86|220.46|0
1648721750000|2022-03-31 10:15:50|223.27|220.87|223.35|220.95|223.35|220.95|223.27|220.87|0
1648721760000|2022-03-31 10:16:00|223.27|220.87|223.27|220.87|223.51|221.11|223.27|220.87|0
1648721770000|2022-03-31 10:16:10|223.35|220.95|223.51|221.11|223.68|221.28|223.35|220.95|0
1648721790000|2022-03-31 10:16:30|223.43|221.03|223.35|220.95|223.43|221.03|223.35|220.95|0
1648721800000|2022-03-31 10:16:40|223.18|220.78|223.02|220.62|223.18|220.78|223.02|220.62|0
1648721810000|2022-03-31 10:16:50|222.69|220.29|222.85|220.45|222.85|220.45|222.69|220.29|0
1648721820000|2022-03-31 10:17:00|222.78|220.38|222.69|220.29|222.78|220.38|222.69|220.29|0
1648721830000|2022-03-31 10:17:10|222.85|220.45|223.02|220.62|223.02|220.62|222.85|220.45|0
1648721840000|2022-03-31 10:17:20|222.85|220.45|223.02|220.62|223.02|220.62|222.85|220.45|0
1648721850000|2022-03-31 10:17:30|223.18|220.78|223.02|220.62|223.18|220.78|223.02|220.62|0
1648721860000|2022-03-31 10:17:40|223.18|220.78|223.02|220.62|223.18|220.78|223.02|220.62|0
1648721870000|2022-03-31 10:17:50|223.35|220.95|223.18|220.78|223.35|220.95|223.18|220.78|0
1648721890000|2022-03-31 10:18:10|223.35|220.95|223.18|220.78|223.35|220.95|223.18|220.78|0
1648721900000|2022-03-31 10:18:20|224|221.6|224.09|221.69|224.17|221.77|224|221.6|0
1648721910000|2022-03-31 10:18:30|223.92|221.52|224.17|221.77|224.17|221.77|223.84|221.44|0
1648721920000|2022-03-31 10:18:40|224|221.6|224.17|221.77|224.17|221.77|224|221.6|0
1648721930000|2022-03-31 10:18:50|224|221.6|223.67|221.27|224|221.6|223.67|221.27|0
1648721940000|2022-03-31 10:19:00|223.51|221.11|223.51|221.11|223.67|221.27|223.51|221.11|0
1648721950000|2022-03-31 10:19:10|223.35|220.95|223.67|221.27|223.92|221.52|223.35|220.95|0
1648721960000|2022-03-31 10:19:20|223.84|221.44|223.84|221.44|224|221.6|223.84|221.44|0
1648721970000|2022-03-31 10:19:30|223.92|221.52|223.92|221.52|223.92|221.52|223.92|221.52|0
1648721980000|2022-03-31 10:19:40|224|221.6|224|221.6|224|221.6|224|221.6|0
1648721990000|2022-03-31 10:19:50|224.17|221.77|224.66|222.26|224.66|222.26|224.09|221.69|0
1648722000000|2022-03-31 10:20:00|224.83|222.43|224.99|222.59|224.99|222.59|224.83|222.43|0
1648722010000|2022-03-31 10:20:10|225.32|222.92|225.32|222.92|225.48|223.08|225.32|222.92|0
1648722020000|2022-03-31 10:20:20|225.48|223.08|224.99|222.59|225.48|223.08|224.99|222.59|0
1648722030000|2022-03-31 10:20:30|224.75|222.35|224.82|222.42|224.82|222.42|224.58|222.18|0
1648722040000|2022-03-31 10:20:40|224.66|222.26|224.75|222.35|224.82|222.42|224.66|222.26|0
1648722050000|2022-03-31 10:20:50|224.82|222.42|224.99|222.59|224.99|222.59|224.66|222.26|0
1648722060000|2022-03-31 10:21:00|225.15|222.75|224.91|222.51|225.15|222.75|224.91|222.51|0
1648722070000|2022-03-31 10:21:10|224.82|222.42|224.82|222.42|224.99|222.59|224.82|222.42|0
1648722080000|2022-03-31 10:21:20|224.66|222.26|224.82|222.42|224.82|222.42|224.66|222.26|0
1648722090000|2022-03-31 10:21:30|224.75|222.35|224.82|222.42|224.82|222.42|224.75|222.35|0
1648722100000|2022-03-31 10:21:40|224.91|222.51|224.91|222.51|224.91|222.51|224.91|222.51|0
1648722110000|2022-03-31 10:21:50|224.66|222.26|224.66|222.26|224.66|222.26|224.66|222.26|0
1648722120000|2022-03-31 10:22:00|224.99|222.59|224.99|222.59|224.99|222.59|224.99|222.59|0
1648722130000|2022-03-31 10:22:10|224.82|222.42|224.91|222.51|224.91|222.51|224.82|222.42|0
1648722140000|2022-03-31 10:22:20|224.99|222.59|225.15|222.75|225.15|222.75|224.99|222.59|0
1648722150000|2022-03-31 10:22:30|224.99|222.59|224.82|222.42|224.99|222.59|224.82|222.42|0
1648722160000|2022-03-31 10:22:40|224.91|222.51|224.91|222.51|224.99|222.59|224.91|222.51|0
1648722170000|2022-03-31 10:22:50|224.82|222.42|224.82|222.42|224.82|222.42|224.74|222.34|0
1648722180000|2022-03-31 10:23:00|224.99|222.59|224.99|222.59|224.99|222.59|224.82|222.42|0
1648722190000|2022-03-31 10:23:10|224.91|222.51|224.82|222.42|224.91|222.51|224.82|222.42|0
1648722200000|2022-03-31 10:23:20|224.74|222.34|224.33|221.93|224.74|222.34|224.33|221.93|0
1648722210000|2022-03-31 10:23:30|224.25|221.85|224.09|221.69|224.25|221.85|224.09|221.69|0
1648722220000|2022-03-31 10:23:40|224.33|221.93|224.33|221.93|224.33|221.93|224.33|221.93|0
1648722230000|2022-03-31 10:23:50|224.25|221.85|224.33|221.93|224.33|221.93|224.25|221.85|0
1648722240000|2022-03-31 10:24:00|224.16|221.76|224.16|221.76|224.16|221.76|224.16|221.76|0
1648722250000|2022-03-31 10:24:10|224|221.6|224|221.6|224|221.6|224|221.6|0
1648722260000|2022-03-31 10:24:20|224.16|221.76|224.16|221.76|224.16|221.76|224.16|221.76|0
1648722270000|2022-03-31 10:24:30|224.09|221.69|223.34|220.94|224.09|221.69|223.34|220.94|0
1648722280000|2022-03-31 10:24:40|223.51|221.11|223.51|221.11|223.51|221.11|223.51|221.11|0
1648722290000|2022-03-31 10:24:50|223.67|221.27|223.51|221.11|223.67|221.27|223.51|221.11|0
1648722310000|2022-03-31 10:25:10|223.34|220.94|223.01|220.61|223.51|221.11|223.01|220.61|0
1648722330000|2022-03-31 10:25:30|223.34|220.94|223.51|221.11|223.51|221.11|223.34|220.94|0
1648722350000|2022-03-31 10:25:50|223.43|221.03|223.43|221.03|223.43|221.03|223.43|221.03|0
1648722360000|2022-03-31 10:26:00|223.34|220.94|223.18|220.78|223.34|220.94|223.18|220.78|0
1648722370000|2022-03-31 10:26:10|223.26|220.86|223.01|220.61|223.26|220.86|223.01|220.61|0
1648722380000|2022-03-31 10:26:20|223.18|220.78|223.18|220.78|223.18|220.78|223.1|220.7|0
1648722390000|2022-03-31 10:26:30|223.34|220.94|223.51|221.11|223.51|221.11|223.34|220.94|0
1648722400000|2022-03-31 10:26:40|223.67|221.27|223.67|221.27|223.67|221.27|223.67|221.27|0
1648722440000|2022-03-31 10:27:20|223.51|221.11|223.67|221.27|223.67|221.27|223.51|221.11|0
1648722450000|2022-03-31 10:27:30|223.51|221.11|223.34|220.94|223.51|221.11|223.34|220.94|0
1648722460000|2022-03-31 10:27:40|223.1|220.7|223.34|220.94|223.34|220.94|223.1|220.7|0
1648722470000|2022-03-31 10:27:50|223.18|220.78|223.18|220.78|223.18|220.78|223.18|220.78|0
1648722480000|2022-03-31 10:28:00|223.26|220.86|223.26|220.86|223.26|220.86|223.26|220.86|0
1648722490000|2022-03-31 10:28:10|223.34|220.94|223.43|221.03|223.43|221.03|223.34|220.94|0
1648722500000|2022-03-31 10:28:20|223.34|220.94|223.34|220.94|223.43|221.03|223.34|220.94|0
1648722510000|2022-03-31 10:28:30|223.5|221.1|223.5|221.1|223.5|221.1|223.5|221.1|0
1648722520000|2022-03-31 10:28:40|223.67|221.27|223.67|221.27|223.67|221.27|223.67|221.27|0
1648722540000|2022-03-31 10:29:00|223.59|221.19|223.5|221.1|223.67|221.27|223.5|221.1|0
1648722550000|2022-03-31 10:29:10|223.67|221.27|223.67|221.27|223.67|221.27|223.59|221.19|0
1648722560000|2022-03-31 10:29:20|223.5|221.1|223.67|221.27|223.67|221.27|223.5|221.1|0
1648722570000|2022-03-31 10:29:30|223.83|221.43|222.68|220.28|223.83|221.43|222.68|220.28|0
1648722580000|2022-03-31 10:29:40|222.85|220.45|223.18|220.78|223.18|220.78|222.85|220.45|0
1648722590000|2022-03-31 10:29:50|223.01|220.61|223.01|220.61|223.01|220.61|223.01|220.61|0
1648722600000|2022-03-31 10:30:00|222.85|220.45|222.85|220.45|222.85|220.45|222.85|220.45|0
1648722610000|2022-03-31 10:30:10|223.01|220.61|222.85|220.45|223.01|220.61|222.85|220.45|0
1648722620000|2022-03-31 10:30:20|222.77|220.37|222.77|220.37|222.85|220.45|222.77|220.37|0
1648722630000|2022-03-31 10:30:30|222.85|220.45|222.85|220.45|222.85|220.45|222.85|220.45|0
1648722640000|2022-03-31 10:30:40|223.01|220.61|222.85|220.45|223.01|220.61|222.85|220.45|0
1648722660000|2022-03-31 10:31:00|223.01|220.61|223.01|220.61|223.01|220.61|223.01|220.61|0
1648722670000|2022-03-31 10:31:10|222.85|220.45|223.1|220.7|223.18|220.78|222.85|220.45|0
1648722680000|2022-03-31 10:31:20|223.17|220.77|223.01|220.61|223.17|220.77|223.01|220.61|0
1648722700000|2022-03-31 10:31:40|223.17|220.77|223.34|220.94|223.34|220.94|223.17|220.77|0
1648722720000|2022-03-31 10:32:00|223.5|221.1|223.5|221.1|223.5|221.1|223.5|221.1|0
1648722730000|2022-03-31 10:32:10|223.42|221.02|223.42|221.02|223.42|221.02|223.34|220.94|0
1648722740000|2022-03-31 10:32:20|223.34|220.94|223.34|220.94|223.42|221.02|223.34|220.94|0
1648722770000|2022-03-31 10:32:50|223.67|221.27|223.5|221.1|223.67|221.27|223.5|221.1|0
1648722780000|2022-03-31 10:33:00|223.34|220.94|223.34|220.94|223.34|220.94|223.34|220.94|0
1648722790000|2022-03-31 10:33:10|223.5|221.1|223.5|221.1|223.5|221.1|223.5|221.1|0
1648722800000|2022-03-31 10:33:20|223.67|221.27|223.59|221.19|223.67|221.27|223.5|221.1|0
1648722810000|2022-03-31 10:33:30|223.5|221.1|223.17|220.77|223.5|221.1|223.17|220.77|0
1648722820000|2022-03-31 10:33:40|223.5|221.1|223.34|220.94|223.5|221.1|223.34|220.94|0
1648722830000|2022-03-31 10:33:50|223.42|221.02|223.59|221.19|223.59|221.19|223.42|221.02|0
1648722840000|2022-03-31 10:34:00|223.67|221.27|223.83|221.43|223.83|221.43|223.67|221.27|0
1648722850000|2022-03-31 10:34:10|223.75|221.35|223.67|221.27|223.75|221.35|223.67|221.27|0
1648722860000|2022-03-31 10:34:20|223.83|221.43|223.75|221.35|223.83|221.43|223.75|221.35|0
1648722870000|2022-03-31 10:34:30|223.83|221.43|223.67|221.27|223.83|221.43|223.67|221.27|0
1648722880000|2022-03-31 10:34:40|223.75|221.35|223.67|221.27|223.75|221.35|223.67|221.27|0
1648722890000|2022-03-31 10:34:50|223.75|221.35|223.75|221.35|223.75|221.35|223.75|221.35|0
1648722900000|2022-03-31 10:35:00|223.67|221.27|223.59|221.19|223.67|221.27|223.5|221.1|0
1648722910000|2022-03-31 10:35:10|223.67|221.27|223.5|221.1|223.67|221.27|223.5|221.1|0
1648722930000|2022-03-31 10:35:30|223.34|220.94|223.34|220.94|223.34|220.94|223.34|220.94|0
1648722940000|2022-03-31 10:35:40|223.42|221.02|223.34|220.94|223.67|221.27|223.34|220.94|0
1648722950000|2022-03-31 10:35:50|223.26|220.86|223.17|220.77|223.26|220.86|223.17|220.77|0
1648722960000|2022-03-31 10:36:00|223.09|220.69|223.01|220.61|223.09|220.69|223.01|220.61|0
1648722970000|2022-03-31 10:36:10|223.17|220.77|223.09|220.69|223.17|220.77|223.09|220.69|0
1648722980000|2022-03-31 10:36:20|222.68|220.28|222.35|219.95|222.68|220.28|222.35|219.95|0
1648722990000|2022-03-31 10:36:30|222.44|220.04|222.19|219.79|222.44|220.04|222.03|219.63|0
1648723000000|2022-03-31 10:36:40|222.03|219.63|221.86|219.46|222.03|219.63|221.86|219.46|0
1648723010000|2022-03-31 10:36:50|222.03|219.63|221.86|219.46|222.03|219.63|221.86|219.46|0
1648723020000|2022-03-31 10:37:00|222.03|219.63|222.03|219.63|222.03|219.63|222.03|219.63|0
1648723030000|2022-03-31 10:37:10|222.19|219.79|222.84|220.44|222.84|220.44|222.19|219.79|0
1648723040000|2022-03-31 10:37:20|222.68|220.28|222.6|220.2|222.68|220.28|222.52|220.12|0
1648723050000|2022-03-31 10:37:30|222.52|220.12|222.44|220.04|222.68|220.28|222.44|220.04|0
1648723060000|2022-03-31 10:37:40|222.35|219.95|222.19|219.79|222.52|220.12|222.19|219.79|0
1648723080000|2022-03-31 10:38:00|222.11|219.71|222.02|219.62|222.11|219.71|222.02|219.62|0
1648723090000|2022-03-31 10:38:10|222.11|219.71|222.02|219.62|222.19|219.79|222.02|219.62|0
1648723100000|2022-03-31 10:38:20|222.52|220.12|222.52|220.12|222.52|220.12|222.52|220.12|0
1648723110000|2022-03-31 10:38:30|222.44|220.04|222.84|220.44|222.84|220.44|222.44|220.04|0
1648723120000|2022-03-31 10:38:40|223.01|220.61|223.83|221.43|223.83|221.43|223.01|220.61|0
1648723130000|2022-03-31 10:38:50|224.49|222.09|224.65|222.25|224.81|222.41|224.49|222.09|0
1648723140000|2022-03-31 10:39:00|224.49|222.09|224.41|222.01|224.65|222.25|224.41|222.01|0
1648723150000|2022-03-31 10:39:10|224.32|221.92|224.49|222.09|224.65|222.25|224.32|221.92|0
1648723160000|2022-03-31 10:39:20|224.32|221.92|224.49|222.09|224.49|222.09|224.32|221.92|0
1648723170000|2022-03-31 10:39:30|224.32|221.92|223.99|221.59|224.32|221.92|223.99|221.59|0
1648723180000|2022-03-31 10:39:40|224.16|221.76|224.08|221.68|224.16|221.76|224.08|221.68|0
1648723190000|2022-03-31 10:39:50|224.16|221.76|224.24|221.84|224.24|221.84|224.16|221.76|0
1648723200000|2022-03-31 10:40:00|224.32|221.92|224.16|221.76|224.32|221.92|224.16|221.76|0
1648723210000|2022-03-31 10:40:10|224.32|221.92|224.08|221.68|224.32|221.92|224.08|221.68|0
1648723220000|2022-03-31 10:40:20|223.99|221.59|224.73|222.33|224.73|222.33|223.99|221.59|0
1648723230000|2022-03-31 10:40:30|224.65|222.25|224.48|222.08|224.65|222.25|224.48|222.08|0
1648723240000|2022-03-31 10:40:40|224.08|221.68|224.16|221.76|224.16|221.76|224.08|221.68|0
1648723250000|2022-03-31 10:40:50|224.08|221.68|224.16|221.76|224.16|221.76|224.08|221.68|0
1648723260000|2022-03-31 10:41:00|224.08|221.68|223.66|221.26|224.08|221.68|223.66|221.26|0
1648723270000|2022-03-31 10:41:10|223.83|221.43|223.83|221.43|223.83|221.43|223.83|221.43|0
1648723280000|2022-03-31 10:41:20|223.75|221.35|223.66|221.26|223.75|221.35|223.66|221.26|0
1648723290000|2022-03-31 10:41:30|223.75|221.35|223.66|221.26|223.75|221.35|223.66|221.26|0
1648723300000|2022-03-31 10:41:40|223.58|221.18|223.66|221.26|223.66|221.26|223.5|221.1|0
1648723310000|2022-03-31 10:41:50|223.5|221.1|223.42|221.02|223.5|221.1|223.42|221.02|0
1648723320000|2022-03-31 10:42:00|223.5|221.1|223.42|221.02|223.5|221.1|223.42|221.02|0
1648723330000|2022-03-31 10:42:10|223.33|220.93|223.33|220.93|223.5|221.1|223.33|220.93|0
1648723340000|2022-03-31 10:42:20|223.17|220.77|223|220.6|223.17|220.77|223|220.6|0
1648723350000|2022-03-31 10:42:30|223.09|220.69|223.17|220.77|223.17|220.77|223.09|220.69|0
1648723360000|2022-03-31 10:42:40|223|220.6|223|220.6|223|220.6|223|220.6|0
1648723370000|2022-03-31 10:42:50|222.93|220.53|222.93|220.53|222.93|220.53|222.93|220.53|0
1648723380000|2022-03-31 10:43:00|223|220.6|223|220.6|223|220.6|222.93|220.53|0
1648723390000|2022-03-31 10:43:10|223.33|220.93|223|220.6|223.33|220.93|223|220.6|0
1648723400000|2022-03-31 10:43:20|222.93|220.53|223.33|220.93|223.33|220.93|222.93|220.53|0
1648723410000|2022-03-31 10:43:30|223.5|221.1|223.33|220.93|223.5|221.1|223.33|220.93|0
1648723420000|2022-03-31 10:43:40|223.17|220.77|223.17|220.77|223.17|220.77|223.17|220.77|0
1648723440000|2022-03-31 10:44:00|223.25|220.85|223.25|220.85|223.25|220.85|223.25|220.85|0
1648723450000|2022-03-31 10:44:10|223.33|220.93|223.33|220.93|223.33|220.93|223.25|220.85|0
1648723460000|2022-03-31 10:44:20|223.5|221.1|223.33|220.93|223.5|221.1|223.33|220.93|0
1648723490000|2022-03-31 10:44:50|223.5|221.1|223.5|221.1|223.5|221.1|223.5|221.1|0
1648723500000|2022-03-31 10:45:00|223.33|220.93|223.66|221.26|223.66|221.26|223.33|220.93|0
1648723510000|2022-03-31 10:45:10|223.5|221.1|223.5|221.1|223.5|221.1|223.5|221.1|0
1648723520000|2022-03-31 10:45:20|223.66|221.26|223.5|221.1|223.66|221.26|223.5|221.1|0
1648723530000|2022-03-31 10:45:30|223.33|220.93|223.5|221.1|223.5|221.1|223.33|220.93|0
1648723560000|2022-03-31 10:46:00|223.99|221.59|223.82|221.42|223.99|221.59|223.82|221.42|0
1648723570000|2022-03-31 10:46:10|223.66|221.26|223.66|221.26|223.66|221.26|223.66|221.26|0
1648723590000|2022-03-31 10:46:30|223.49|221.09|223.17|220.77|223.49|221.09|223.17|220.77|0
1648723600000|2022-03-31 10:46:40|223.33|220.93|223.49|221.09|223.49|221.09|223.33|220.93|0
1648723620000|2022-03-31 10:47:00|223.33|220.93|223.33|220.93|223.33|220.93|223.33|220.93|0
1648723630000|2022-03-31 10:47:10|223.25|220.85|223|220.6|223.25|220.85|223|220.6|0
1648723640000|2022-03-31 10:47:20|223.17|220.77|223|220.6|223.17|220.77|223|220.6|0
1648723650000|2022-03-31 10:47:30|223.17|220.77|223.17|220.77|223.17|220.77|223.09|220.69|0
1648723660000|2022-03-31 10:47:40|223|220.6|223.17|220.77|223.17|220.77|223|220.6|0
1648723670000|2022-03-31 10:47:50|223|220.6|223|220.6|223|220.6|223|220.6|0
1648723680000|2022-03-31 10:48:00|222.84|220.44|223|220.6|223|220.6|222.84|220.44|0
1648723690000|2022-03-31 10:48:10|222.84|220.44|222.84|220.44|223|220.6|222.84|220.44|0
1648723700000|2022-03-31 10:48:20|223|220.6|223.17|220.77|223.17|220.77|223|220.6|0
1648723710000|2022-03-31 10:48:30|223.49|221.09|223.82|221.42|223.82|221.42|223.49|221.09|0
1648723720000|2022-03-31 10:48:40|223.91|221.51|223.82|221.42|223.91|221.51|223.82|221.42|0
1648723730000|2022-03-31 10:48:50|223.91|221.51|223.91|221.51|223.99|221.59|223.91|221.51|0
1648723740000|2022-03-31 10:49:00|223.99|221.59|223.82|221.42|223.99|221.59|223.82|221.42|0
1648723750000|2022-03-31 10:49:10|223.99|221.59|223.99|221.59|223.99|221.59|223.99|221.59|0
1648723760000|2022-03-31 10:49:20|223.91|221.51|223.99|221.59|223.99|221.59|223.82|221.42|0
1648723770000|2022-03-31 10:49:30|224.15|221.75|223.99|221.59|224.15|221.75|223.99|221.59|0
1648723780000|2022-03-31 10:49:40|224.15|221.75|224.07|221.67|224.15|221.75|224.07|221.67|0
1648723790000|2022-03-31 10:49:50|223.99|221.59|223.99|221.59|223.99|221.59|223.99|221.59|0
1648723800000|2022-03-31 10:50:00|224.15|221.75|224.07|221.67|224.15|221.75|224.07|221.67|0
1648723810000|2022-03-31 10:50:10|223.99|221.59|223.99|221.59|223.99|221.59|223.99|221.59|0
1648723820000|2022-03-31 10:50:20|223.91|221.51|223.82|221.42|223.91|221.51|223.82|221.42|0
1648723830000|2022-03-31 10:50:30|223.91|221.51|223.82|221.42|223.91|221.51|223.82|221.42|0
1648723840000|2022-03-31 10:50:40|223.91|221.51|223.91|221.51|223.91|221.51|223.91|221.51|0
1648723850000|2022-03-31 10:50:50|223.82|221.42|223.99|221.59|223.99|221.59|223.82|221.42|0
1648723860000|2022-03-31 10:51:00|224.15|221.75|223.99|221.59|224.15|221.75|223.99|221.59|0
1648723870000|2022-03-31 10:51:10|223.82|221.42|223.66|221.26|223.82|221.42|223.66|221.26|0
1648723890000|2022-03-31 10:51:30|223.82|221.42|223.99|221.59|223.99|221.59|223.82|221.42|0
1648723900000|2022-03-31 10:51:40|224.15|221.75|224.07|221.67|224.15|221.75|223.98|221.58|0
1648723910000|2022-03-31 10:51:50|223.98|221.58|223.98|221.58|223.98|221.58|223.98|221.58|0
1648723920000|2022-03-31 10:52:00|224.15|221.75|224.15|221.75|224.15|221.75|224.15|221.75|0
1648723930000|2022-03-31 10:52:10|224.07|221.67|224.15|221.75|224.15|221.75|224.07|221.67|0
1648723950000|2022-03-31 10:52:30|223.98|221.58|224.07|221.67|224.15|221.75|223.98|221.58|0
1648723960000|2022-03-31 10:52:40|223.98|221.58|223.98|221.58|223.98|221.58|223.98|221.58|0
1648723970000|2022-03-31 10:52:50|223.82|221.42|223.91|221.51|223.98|221.58|223.82|221.42|0
1648723980000|2022-03-31 10:53:00|223.82|221.42|223.82|221.42|223.82|221.42|223.82|221.42|0
1648723990000|2022-03-31 10:53:10|223.66|221.26|223.74|221.34|223.82|221.42|223.66|221.26|0
1648724000000|2022-03-31 10:53:20|223.82|221.42|223.74|221.34|223.82|221.42|223.74|221.34|0
1648724010000|2022-03-31 10:53:30|223.82|221.42|223.74|221.34|223.82|221.42|223.66|221.26|0
1648724020000|2022-03-31 10:53:40|223.66|221.26|223.82|221.42|223.82|221.42|223.66|221.26|0
1648724030000|2022-03-31 10:53:50|223.66|221.26|223.66|221.26|223.66|221.26|223.66|221.26|0
1648724050000|2022-03-31 10:54:10|223.65|221.25|223.65|221.25|223.65|221.25|223.65|221.25|0
1648724080000|2022-03-31 10:54:40|223.82|221.42|223.82|221.42|223.82|221.42|223.82|221.42|0
1648724090000|2022-03-31 10:54:50|223.65|221.25|223.65|221.25|223.65|221.25|223.65|221.25|0
1648724100000|2022-03-31 10:55:00|223.82|221.42|223.98|221.58|223.98|221.58|223.82|221.42|0
1648724110000|2022-03-31 10:55:10|224.15|221.75|224.15|221.75|224.15|221.75|224.15|221.75|0
1648724120000|2022-03-31 10:55:20|224.48|222.08|224.64|222.24|224.64|222.24|224.48|222.08|0
1648724130000|2022-03-31 10:55:30|224.81|222.41|225.14|222.74|225.63|223.23|224.81|222.41|0
1648724140000|2022-03-31 10:55:40|225.3|222.9|225.47|223.07|225.47|223.07|225.3|222.9|0
1648724160000|2022-03-31 10:56:00|225.3|222.9|225.39|222.99|225.46|223.06|225.3|222.9|0
1648724170000|2022-03-31 10:56:10|225.22|222.82|225.13|222.73|225.3|222.9|225.13|222.73|0
1648724180000|2022-03-31 10:56:20|224.81|222.41|225.3|222.9|225.3|222.9|224.81|222.41|0
1648724190000|2022-03-31 10:56:30|224.64|222.24|224.73|222.33|224.73|222.33|224.64|222.24|0
1648724200000|2022-03-31 10:56:40|224.48|222.08|224.48|222.08|224.64|222.24|224.48|222.08|0
1648724210000|2022-03-31 10:56:50|224.56|222.16|224.64|222.24|224.73|222.33|224.56|222.16|0
1648724220000|2022-03-31 10:57:00|224.73|222.33|224.89|222.49|224.89|222.49|224.73|222.33|0
1648724230000|2022-03-31 10:57:10|224.97|222.57|225.13|222.73|225.13|222.73|224.97|222.57|0
1648724240000|2022-03-31 10:57:20|224.97|222.57|224.97|222.57|224.97|222.57|224.97|222.57|0
1648724250000|2022-03-31 10:57:30|225.13|222.73|225.3|222.9|225.3|222.9|225.13|222.73|0
1648724260000|2022-03-31 10:57:40|225.13|222.73|225.13|222.73|225.22|222.82|225.13|222.73|0
1648724270000|2022-03-31 10:57:50|225.3|222.9|225.22|222.82|225.3|222.9|225.13|222.73|0
1648724280000|2022-03-31 10:58:00|225.3|222.9|225.55|223.15|225.55|223.15|224.97|222.57|0
1648724290000|2022-03-31 10:58:10|225.63|223.23|225.3|222.9|225.63|223.23|225.3|222.9|0
1648724310000|2022-03-31 10:58:30|225.13|222.73|225.13|222.73|225.13|222.73|225.13|222.73|0
1648724320000|2022-03-31 10:58:40|225.22|222.82|225.13|222.73|225.3|222.9|225.13|222.73|0
1648724330000|2022-03-31 10:58:50|225.3|222.9|225.3|222.9|225.3|222.9|225.3|222.9|0
1648724340000|2022-03-31 10:59:00|225.22|222.82|225.3|222.9|225.3|222.9|225.22|222.82|0
1648724360000|2022-03-31 10:59:20|225.46|223.06|225.63|223.23|225.63|223.23|225.46|223.06|0
1648724380000|2022-03-31 10:59:40|225.46|223.06|225.3|222.9|225.46|223.06|225.3|222.9|0
1648724390000|2022-03-31 10:59:50|225.46|223.06|225.63|223.23|225.63|223.23|225.46|223.06|0
1648724400000|2022-03-31 11:00:00|225.46|223.06|225.3|222.9|225.63|223.23|225.3|222.9|0
1648724410000|2022-03-31 11:00:10|225.46|223.06|225.46|223.06|225.46|223.06|225.46|223.06|0
1648724420000|2022-03-31 11:00:20|225.63|223.23|225.55|223.15|225.63|223.23|225.55|223.15|0
1648724430000|2022-03-31 11:00:30|225.46|223.06|225.3|222.9|225.63|223.23|225.3|222.9|0
1648724440000|2022-03-31 11:00:40|224.97|222.57|224.97|222.57|224.97|222.57|224.97|222.57|0
1648724450000|2022-03-31 11:00:50|224.8|222.4|224.97|222.57|224.97|222.57|224.8|222.4|0
1648724460000|2022-03-31 11:01:00|224.8|222.4|224.8|222.4|224.8|222.4|224.8|222.4|0
1648724480000|2022-03-31 11:01:20|224.97|222.57|224.97|222.57|224.97|222.57|224.97|222.57|0
1648724490000|2022-03-31 11:01:30|225.46|223.06|225.46|223.06|225.46|223.06|225.3|222.9|0
1648724520000|2022-03-31 11:02:00|225.13|222.73|225.22|222.82|225.3|222.9|225.13|222.73|0
1648724530000|2022-03-31 11:02:10|225.13|222.73|224.97|222.57|225.13|222.73|224.8|222.4|0
1648724540000|2022-03-31 11:02:20|224.8|222.4|224.8|222.4|224.89|222.49|224.8|222.4|0
1648724550000|2022-03-31 11:02:30|224.97|222.57|224.97|222.57|225.05|222.65|224.97|222.57|0
1648724560000|2022-03-31 11:02:40|225.13|222.73|225.3|222.9|225.3|222.9|225.13|222.73|0
1648724570000|2022-03-31 11:02:50|225.22|222.82|225.13|222.73|225.22|222.82|225.13|222.73|0
1648724580000|2022-03-31 11:03:00|225.3|222.9|225.46|223.06|225.55|223.15|225.3|222.9|0
1648724590000|2022-03-31 11:03:10|225.38|222.98|225.38|222.98|225.38|222.98|225.38|222.98|0
1648724600000|2022-03-31 11:03:20|225.46|223.06|225.3|222.9|225.46|223.06|225.22|222.82|0
1648724610000|2022-03-31 11:03:30|225.46|223.06|225.46|223.06|225.46|223.06|225.46|223.06|0
1648724620000|2022-03-31 11:03:40|225.3|222.9|225.3|222.9|225.3|222.9|225.13|222.73|0
1648724630000|2022-03-31 11:03:50|224.97|222.57|224.97|222.57|224.97|222.57|224.97|222.57|0
1648724640000|2022-03-31 11:04:00|224.8|222.4|224.97|222.57|224.97|222.57|224.8|222.4|0
1648724650000|2022-03-31 11:04:10|225.63|223.23|225.63|223.23|225.63|223.23|225.46|223.06|0
1648724660000|2022-03-31 11:04:20|225.46|223.06|225.46|223.06|225.46|223.06|225.46|223.06|0
1648724670000|2022-03-31 11:04:30|225.3|222.9|225.3|222.9|225.3|222.9|225.3|222.9|0
1648724680000|2022-03-31 11:04:40|225.13|222.73|225.13|222.73|225.13|222.73|225.13|222.73|0
1648724690000|2022-03-31 11:04:50|225.3|222.9|225.13|222.73|225.3|222.9|225.13|222.73|0
1648724710000|2022-03-31 11:05:10|224.97|222.57|224.97|222.57|224.97|222.57|224.97|222.57|0
1648724720000|2022-03-31 11:05:20|225.46|223.06|225.13|222.73|225.46|223.06|225.13|222.73|0
1648724740000|2022-03-31 11:05:40|225.46|223.06|225.29|222.89|225.46|223.06|225.29|222.89|0
1648724750000|2022-03-31 11:05:50|225.13|222.73|225.13|222.73|225.13|222.73|225.13|222.73|0
1648724760000|2022-03-31 11:06:00|225.05|222.65|225.29|222.89|225.29|222.89|225.05|222.65|0
1648724770000|2022-03-31 11:06:10|225.22|222.82|225.13|222.73|225.22|222.82|225.13|222.73|0
1648724780000|2022-03-31 11:06:20|225.29|222.89|225.29|222.89|225.29|222.89|225.29|222.89|0
1648724790000|2022-03-31 11:06:30|225.38|222.98|225.46|223.06|225.46|223.06|225.38|222.98|0
1648724800000|2022-03-31 11:06:40|225.13|222.73|225.13|222.73|225.46|223.06|225.13|222.73|0
1648724810000|2022-03-31 11:06:50|225.29|222.89|225.29|222.89|225.29|222.89|225.21|222.81|0
1648724820000|2022-03-31 11:07:00|225.13|222.73|225.29|222.89|225.29|222.89|225.13|222.73|0
1648724830000|2022-03-31 11:07:10|225.38|222.98|225.46|223.06|225.46|223.06|225.38|222.98|0
1648724840000|2022-03-31 11:07:20|225.62|223.22|225.46|223.06|225.62|223.22|225.46|223.06|0
1648724850000|2022-03-31 11:07:30|225.62|223.22|225.62|223.22|225.62|223.22|225.62|223.22|0
1648724860000|2022-03-31 11:07:40|225.79|223.39|225.62|223.22|225.79|223.39|225.62|223.22|0
1648724870000|2022-03-31 11:07:50|225.79|223.39|226.45|224.05|226.45|224.05|225.79|223.39|0
1648724880000|2022-03-31 11:08:00|226.12|223.72|226.12|223.72|226.12|223.72|225.79|223.39|0
1648724890000|2022-03-31 11:08:10|226.45|224.05|226.45|224.05|226.45|224.05|226.45|224.05|0
1648724900000|2022-03-31 11:08:20|226.62|224.22|226.45|224.05|226.62|224.22|226.45|224.05|0
1648724910000|2022-03-31 11:08:30|226.37|223.97|226.28|223.88|226.45|224.05|226.28|223.88|0
1648724920000|2022-03-31 11:08:40|226.12|223.72|226.12|223.72|226.45|224.05|226.12|223.72|0
1648724940000|2022-03-31 11:09:00|225.79|223.39|225.62|223.22|225.79|223.39|225.62|223.22|0
1648724950000|2022-03-31 11:09:10|225.79|223.39|225.79|223.39|225.95|223.55|225.79|223.39|0
1648724960000|2022-03-31 11:09:20|225.71|223.31|225.54|223.14|225.71|223.31|225.54|223.14|0
1648724970000|2022-03-31 11:09:30|225.46|223.06|225.29|222.89|225.46|223.06|225.29|222.89|0
1648724980000|2022-03-31 11:09:40|225.46|223.06|225.46|223.06|225.46|223.06|225.46|223.06|0
1648724990000|2022-03-31 11:09:50|225.62|223.22|225.62|223.22|225.62|223.22|225.62|223.22|0
1648725000000|2022-03-31 11:10:00|225.79|223.39|225.79|223.39|225.79|223.39|225.79|223.39|0
1648725010000|2022-03-31 11:10:10|225.95|223.55|226.28|223.88|226.28|223.88|225.95|223.55|0
1648725020000|2022-03-31 11:10:20|226.45|224.05|226.61|224.21|226.61|224.21|226.45|224.05|0
1648725030000|2022-03-31 11:10:30|226.45|224.05|226.45|224.05|226.45|224.05|226.45|224.05|0
1648725040000|2022-03-31 11:10:40|226.28|223.88|225.95|223.55|226.28|223.88|225.79|223.39|0
1648725050000|2022-03-31 11:10:50|226.28|223.88|226.28|223.88|226.28|223.88|226.2|223.8|0
1648725060000|2022-03-31 11:11:00|226.2|223.8|226.12|223.72|226.2|223.8|226.12|223.72|0
1648725070000|2022-03-31 11:11:10|226.28|223.88|226.12|223.72|226.28|223.88|226.12|223.72|0
1648725080000|2022-03-31 11:11:20|226.28|223.88|226.45|224.05|226.45|224.05|226.28|223.88|0
1648725090000|2022-03-31 11:11:30|226.28|223.88|226.45|224.05|226.45|224.05|226.28|223.88|0
1648725100000|2022-03-31 11:11:40|226.61|224.21|226.61|224.21|226.61|224.21|226.61|224.21|0
1648725110000|2022-03-31 11:11:50|226.78|224.38|226.61|224.21|226.78|224.38|226.61|224.21|0
1648725120000|2022-03-31 11:12:00|226.78|224.38|226.78|224.38|226.78|224.38|226.78|224.38|0
1648725160000|2022-03-31 11:12:40|226.94|224.54|227.11|224.71|227.11|224.71|226.94|224.54|0
1648725170000|2022-03-31 11:12:50|227.28|224.88|227.28|224.88|227.28|224.88|227.2|224.8|0
1648725180000|2022-03-31 11:13:00|227.44|225.04|227.61|225.21|227.61|225.21|227.44|225.04|0
1648725190000|2022-03-31 11:13:10|227.11|224.71|227.28|224.88|227.28|224.88|227.11|224.71|0
1648725200000|2022-03-31 11:13:20|227.11|224.71|227.44|225.04|227.44|225.04|227.11|224.71|0
1648725210000|2022-03-31 11:13:30|227.27|224.87|227.36|224.96|227.44|225.04|227.27|224.87|0
1648725220000|2022-03-31 11:13:40|227.44|225.04|226.94|224.54|227.44|225.04|226.94|224.54|0
1648725230000|2022-03-31 11:13:50|227.11|224.71|227.11|224.71|227.27|224.87|227.11|224.71|0
1648725240000|2022-03-31 11:14:00|227.2|224.8|227.11|224.71|227.2|224.8|227.11|224.71|0
1648725250000|2022-03-31 11:14:10|227.27|224.87|227.27|224.87|227.27|224.87|227.27|224.87|0
1648725260000|2022-03-31 11:14:20|227.44|225.04|227.44|225.04|227.44|225.04|227.44|225.04|0
1648725270000|2022-03-31 11:14:30|227.27|224.87|227.61|225.21|227.61|225.21|227.27|224.87|0
1648725280000|2022-03-31 11:14:40|227.44|225.04|227.77|225.37|227.77|225.37|227.44|225.04|0
1648725290000|2022-03-31 11:14:50|227.61|225.21|227.61|225.21|227.61|225.21|227.61|225.21|0
1648725300000|2022-03-31 11:15:00|227.44|225.04|227.27|224.87|227.44|225.04|227.27|224.87|0
1648725310000|2022-03-31 11:15:10|227.11|224.71|227.11|224.71|227.11|224.71|227.11|224.71|0
1648725320000|2022-03-31 11:15:20|227.27|224.87|227.27|224.87|227.27|224.87|227.27|224.87|0
1648725350000|2022-03-31 11:15:50|226.69|224.29|228.08|225.68|228.08|225.68|226.53|224.13|0
1648725370000|2022-03-31 11:16:10|228.24|225.84|228.24|225.84|228.24|225.84|228.24|225.84|0
1648725380000|2022-03-31 11:16:20|228.08|225.68|228.08|225.68|228.08|225.68|228.08|225.68|0
1648725390000|2022-03-31 11:16:30|228.24|225.84|228.24|225.84|228.24|225.84|228.24|225.84|0
1648725400000|2022-03-31 11:16:40|228.08|225.68|228.16|225.76|228.24|225.84|228.08|225.68|0
1648725410000|2022-03-31 11:16:50|228.08|225.68|228.24|225.84|228.24|225.84|228.08|225.68|0
1648725420000|2022-03-31 11:17:00|228.16|225.76|228.33|225.93|228.33|225.93|228.16|225.76|0
1648725430000|2022-03-31 11:17:10|228.24|225.84|228.24|225.84|228.24|225.84|228.24|225.84|0
1648725440000|2022-03-31 11:17:20|228.41|226.01|228.57|226.17|228.57|226.17|228.41|226.01|0
1648725460000|2022-03-31 11:17:40|228.5|226.1|228.33|225.93|228.5|226.1|228.33|225.93|0
1648725470000|2022-03-31 11:17:50|228.41|226.01|228.24|225.84|228.41|226.01|228.24|225.84|0
1648725480000|2022-03-31 11:18:00|228|225.6|228|225.6|228|225.6|227.91|225.51|0
1648725490000|2022-03-31 11:18:10|227.91|225.51|228.24|225.84|228.24|225.84|227.91|225.51|0
1648725500000|2022-03-31 11:18:20|228.08|225.68|228.24|225.84|228.24|225.84|228.08|225.68|0
1648725530000|2022-03-31 11:18:50|228.41|226.01|228.41|226.01|228.41|226.01|228.41|226.01|0
1648725540000|2022-03-31 11:19:00|228.33|225.93|228.08|225.68|228.33|225.93|228.08|225.68|0
1648725550000|2022-03-31 11:19:10|228.24|225.84|228.24|225.84|228.24|225.84|228.24|225.84|0
1648725560000|2022-03-31 11:19:20|228.08|225.68|228.41|226.01|228.41|226.01|228.08|225.68|0
1648725580000|2022-03-31 11:19:40|228.74|226.34|228.9|226.5|229.07|226.67|228.74|226.34|0
1648725590000|2022-03-31 11:19:50|228.83|226.43|228.9|226.5|228.9|226.5|228.83|226.43|0
1648725600000|2022-03-31 11:20:00|229.07|226.67|229.16|226.76|229.16|226.76|229.07|226.67|0
1648725610000|2022-03-31 11:20:10|229.24|226.84|229.57|227.17|229.57|227.17|229.24|226.84|0
1648725640000|2022-03-31 11:20:40|229.16|226.76|229.07|226.67|229.16|226.76|229.07|226.67|0
1648725650000|2022-03-31 11:20:50|229.24|226.84|229.24|226.84|229.24|226.84|229.24|226.84|0
1648725660000|2022-03-31 11:21:00|229.07|226.67|228.57|226.17|229.07|226.67|228.57|226.17|0
1648725670000|2022-03-31 11:21:10|228.74|226.34|228.74|226.34|228.74|226.34|228.74|226.34|0
1648725690000|2022-03-31 11:21:30|228.57|226.17|228.57|226.17|228.74|226.34|228.57|226.17|0
1648725700000|2022-03-31 11:21:40|228.74|226.34|228.9|226.5|228.9|226.5|228.74|226.34|0
1648725710000|2022-03-31 11:21:50|228.74|226.34|228.74|226.34|228.74|226.34|228.74|226.34|0
1648725730000|2022-03-31 11:22:10|228.9|226.5|228.9|226.5|228.9|226.5|228.9|226.5|0
1648725760000|2022-03-31 11:22:40|229.07|226.67|229.07|226.67|229.07|226.67|229.07|226.67|0
1648725770000|2022-03-31 11:22:50|229.23|226.83|229.73|227.33|229.73|227.33|228.9|226.5|0
1648725780000|2022-03-31 11:23:00|229.9|227.5|229.57|227.17|229.9|227.5|229.57|227.17|0
1648725790000|2022-03-31 11:23:10|229.07|226.67|229.23|226.83|229.23|226.83|229.07|226.67|0
1648725800000|2022-03-31 11:23:20|229.49|227.09|229.49|227.09|229.49|227.09|229.49|227.09|0
1648725810000|2022-03-31 11:23:30|229.4|227|229.57|227.17|229.57|227.17|229.4|227|0
1648725820000|2022-03-31 11:23:40|229.4|227|229.4|227|229.4|227|229.23|226.83|0
1648725830000|2022-03-31 11:23:50|229.57|227.17|229.57|227.17|229.57|227.17|229.57|227.17|0
1648725840000|2022-03-31 11:24:00|229.4|227|229.4|227|229.4|227|229.4|227|0
1648725850000|2022-03-31 11:24:10|229.23|226.83|229.23|226.83|229.4|227|229.23|226.83|0
1648725860000|2022-03-31 11:24:20|229.4|227|229.57|227.17|229.57|227.17|229.4|227|0
1648725870000|2022-03-31 11:24:30|229.65|227.25|229.73|227.33|229.73|227.33|229.65|227.25|0
1648725880000|2022-03-31 11:24:40|229.57|227.17|229.73|227.33|229.73|227.33|229.57|227.17|0
1648725900000|2022-03-31 11:25:00|229.9|227.5|229.73|227.33|229.9|227.5|229.73|227.33|0
1648725920000|2022-03-31 11:25:20|229.56|227.16|229.73|227.33|229.73|227.33|229.56|227.16|0
1648725930000|2022-03-31 11:25:30|229.56|227.16|229.56|227.16|229.56|227.16|229.56|227.16|0
1648725940000|2022-03-31 11:25:40|229.73|227.33|229.9|227.5|229.9|227.5|229.73|227.33|0
1648725950000|2022-03-31 11:25:50|230.06|227.66|230.06|227.66|230.06|227.66|230.06|227.66|0
1648725960000|2022-03-31 11:26:00|230.23|227.83|230.06|227.66|230.23|227.83|230.06|227.66|0
1648725970000|2022-03-31 11:26:10|230.23|227.83|230.23|227.83|230.23|227.83|230.23|227.83|0
1648725980000|2022-03-31 11:26:20|230.56|228.16|230.4|228|230.73|228.33|230.4|228|0
1648725990000|2022-03-31 11:26:30|230.06|227.66|230.06|227.66|230.06|227.66|230.06|227.66|0
1648726000000|2022-03-31 11:26:40|229.9|227.5|229.9|227.5|229.9|227.5|229.9|227.5|0
1648726020000|2022-03-31 11:27:00|230.06|227.66|230.56|228.16|230.56|228.16|229.9|227.5|0
1648726030000|2022-03-31 11:27:10|230.73|228.33|230.89|228.49|230.89|228.49|230.73|228.33|0
1648726040000|2022-03-31 11:27:20|230.73|228.33|230.73|228.33|230.73|228.33|230.73|228.33|0
1648726050000|2022-03-31 11:27:30|231.06|228.66|231.06|228.66|231.06|228.66|230.89|228.49|0
1648726060000|2022-03-31 11:27:40|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1648726070000|2022-03-31 11:27:50|230.56|228.16|230.39|227.99|230.56|228.16|230.39|227.99|0
1648726080000|2022-03-31 11:28:00|230.73|228.33|230.73|228.33|230.73|228.33|230.73|228.33|0
1648726100000|2022-03-31 11:28:20|230.56|228.16|230.56|228.16|230.73|228.33|230.56|228.16|0
1648726110000|2022-03-31 11:28:30|230.65|228.25|230.65|228.25|230.65|228.25|230.56|228.16|0
1648726120000|2022-03-31 11:28:40|230.81|228.41|230.89|228.49|230.98|228.58|230.81|228.41|0
1648726130000|2022-03-31 11:28:50|230.73|228.33|230.56|228.16|230.73|228.33|230.56|228.16|0
1648726140000|2022-03-31 11:29:00|230.73|228.33|230.73|228.33|230.73|228.33|230.56|228.16|0
1648726150000|2022-03-31 11:29:10|230.89|228.49|230.73|228.33|230.89|228.49|230.73|228.33|0
1648726160000|2022-03-31 11:29:20|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1648726170000|2022-03-31 11:29:30|231.06|228.66|231.06|228.66|231.06|228.66|231.06|228.66|0
1648726180000|2022-03-31 11:29:40|231.39|228.99|231.39|228.99|231.39|228.99|231.39|228.99|0
1648726190000|2022-03-31 11:29:50|231.23|228.83|231.39|228.99|231.39|228.99|231.23|228.83|0
1648726200000|2022-03-31 11:30:00|231.23|228.83|231.06|228.66|231.23|228.83|230.89|228.49|0
1648726210000|2022-03-31 11:30:10|231.23|228.83|230.56|228.16|231.23|228.83|230.56|228.16|0
1648726220000|2022-03-31 11:30:20|231.23|228.83|230.39|227.99|231.39|228.99|230.39|227.99|0
1648726230000|2022-03-31 11:30:30|230.31|227.91|230.39|227.99|230.39|227.99|230.23|227.83|0
1648726240000|2022-03-31 11:30:40|230.23|227.83|230.39|227.99|230.39|227.99|230.23|227.83|0
1648726250000|2022-03-31 11:30:50|230.56|228.16|230.56|228.16|230.56|228.16|230.56|228.16|0
1648726260000|2022-03-31 11:31:00|230.73|228.33|230.56|228.16|230.73|228.33|230.56|228.16|0
1648726270000|2022-03-31 11:31:10|230.39|227.99|230.15|227.75|230.39|227.99|230.15|227.75|0
1648726280000|2022-03-31 11:31:20|230.23|227.83|230.06|227.66|230.23|227.83|230.06|227.66|0
1648726290000|2022-03-31 11:31:30|230.39|227.99|230.23|227.83|230.39|227.99|230.23|227.83|0
1648726300000|2022-03-31 11:31:40|230.39|227.99|230.39|227.99|230.39|227.99|230.23|227.83|0
1648726310000|2022-03-31 11:31:50|230.23|227.83|230.06|227.66|230.23|227.83|230.06|227.66|0
1648726320000|2022-03-31 11:32:00|230.23|227.83|230.23|227.83|230.23|227.83|230.23|227.83|0
1648726330000|2022-03-31 11:32:10|230.06|227.66|229.89|227.49|230.06|227.66|229.89|227.49|0
1648726340000|2022-03-31 11:32:20|230.06|227.66|230.06|227.66|230.06|227.66|230.06|227.66|0
1648726350000|2022-03-31 11:32:30|229.89|227.49|229.89|227.49|229.89|227.49|229.89|227.49|0
1648726360000|2022-03-31 11:32:40|229.73|227.33|229.73|227.33|229.73|227.33|229.73|227.33|0
1648726370000|2022-03-31 11:32:50|229.89|227.49|230.06|227.66|230.06|227.66|229.89|227.49|0
1648726380000|2022-03-31 11:33:00|229.89|227.49|229.89|227.49|229.89|227.49|229.89|227.49|0
1648726400000|2022-03-31 11:33:20|229.73|227.33|229.89|227.49|229.89|227.49|229.73|227.33|0
1648726410000|2022-03-31 11:33:30|230.06|227.66|230.06|227.66|230.06|227.66|230.06|227.66|0
1648726420000|2022-03-31 11:33:40|230.22|227.82|230.22|227.82|230.22|227.82|230.22|227.82|0
1648726430000|2022-03-31 11:33:50|230.39|227.99|230.39|227.99|230.39|227.99|230.39|227.99|0
1648726440000|2022-03-31 11:34:00|230.31|227.91|230.06|227.66|230.31|227.91|230.06|227.66|0
1648726450000|2022-03-31 11:34:10|230.22|227.82|230.22|227.82|230.22|227.82|230.22|227.82|0
1648726460000|2022-03-31 11:34:20|230.06|227.66|230.06|227.66|230.06|227.66|230.06|227.66|0
1648726470000|2022-03-31 11:34:30|230.22|227.82|230.31|227.91|230.31|227.91|230.14|227.74|0
1648726480000|2022-03-31 11:34:40|230.22|227.82|230.39|227.99|230.39|227.99|230.22|227.82|0
1648726500000|2022-03-31 11:35:00|230.72|228.32|230.56|228.16|230.72|228.32|230.56|228.16|0
1648726510000|2022-03-31 11:35:10|230.39|227.99|230.39|227.99|230.39|227.99|230.39|227.99|0
1648726520000|2022-03-31 11:35:20|230.56|228.16|230.56|228.16|230.56|228.16|230.56|228.16|0
1648726530000|2022-03-31 11:35:30|230.72|228.32|230.72|228.32|230.72|228.32|230.72|228.32|0
1648726540000|2022-03-31 11:35:40|230.64|228.24|230.39|227.99|230.64|228.24|230.39|227.99|0
1648726550000|2022-03-31 11:35:50|230.22|227.82|230.22|227.82|230.39|227.99|230.22|227.82|0
1648726570000|2022-03-31 11:36:10|230.39|227.99|230.22|227.82|230.39|227.99|230.22|227.82|0
1648726580000|2022-03-31 11:36:20|230.31|227.91|230.39|227.99|230.39|227.99|230.31|227.91|0
1648726590000|2022-03-31 11:36:30|230.22|227.82|230.22|227.82|230.22|227.82|230.22|227.82|0
1648726610000|2022-03-31 11:36:50|230.06|227.66|230.14|227.74|230.22|227.82|230.06|227.66|0
1648726620000|2022-03-31 11:37:00|230.06|227.66|230.06|227.66|230.06|227.66|230.06|227.66|0
1648726630000|2022-03-31 11:37:10|229.89|227.49|229.89|227.49|229.89|227.49|229.89|227.49|0
1648726640000|2022-03-31 11:37:20|230.06|227.66|230.06|227.66|230.06|227.66|230.06|227.66|0
1648726660000|2022-03-31 11:37:40|229.72|227.32|229.89|227.49|229.89|227.49|229.72|227.32|0
1648726670000|2022-03-31 11:37:50|229.72|227.32|229.72|227.32|229.72|227.32|229.72|227.32|0
1648726680000|2022-03-31 11:38:00|229.89|227.49|229.72|227.32|229.89|227.49|229.72|227.32|0
1648726690000|2022-03-31 11:38:10|229.89|227.49|229.23|226.83|229.89|227.49|229.23|226.83|0
1648726700000|2022-03-31 11:38:20|229.06|226.66|229.06|226.66|229.06|226.66|229.06|226.66|0
1648726730000|2022-03-31 11:38:50|228.89|226.49|228.89|226.49|228.98|226.58|228.81|226.41|0
1648726740000|2022-03-31 11:39:00|228.98|226.58|229.23|226.83|229.23|226.83|228.98|226.58|0
1648726750000|2022-03-31 11:39:10|229.31|226.91|229.31|226.91|229.31|226.91|229.31|226.91|0
1648726760000|2022-03-31 11:39:20|229.23|226.83|229.23|226.83|229.23|226.83|229.23|226.83|0
1648726780000|2022-03-31 11:39:40|229.15|226.75|229.06|226.66|229.15|226.75|229.06|226.66|0
1648726790000|2022-03-31 11:39:50|229.23|226.83|229.23|226.83|229.23|226.83|229.23|226.83|0
1648726800000|2022-03-31 11:40:00|229.06|226.66|229.06|226.66|229.23|226.83|229.06|226.66|0
1648726820000|2022-03-31 11:40:20|228.89|226.49|229.22|226.82|229.22|226.82|228.89|226.49|0
1648726840000|2022-03-31 11:40:40|229.06|226.66|229.06|226.66|229.22|226.82|229.06|226.66|0
1648726850000|2022-03-31 11:40:50|229.22|226.82|229.39|226.99|229.39|226.99|229.22|226.82|0
1648726860000|2022-03-31 11:41:00|229.31|226.91|229.39|226.99|229.56|227.16|229.31|226.91|0
1648726870000|2022-03-31 11:41:10|229.22|226.82|229.39|226.99|229.39|226.99|229.14|226.74|0
1648726890000|2022-03-31 11:41:30|229.81|227.41|229.72|227.32|229.81|227.41|229.72|227.32|0
1648726900000|2022-03-31 11:41:40|229.39|226.99|229.22|226.82|229.39|226.99|229.22|226.82|0
1648726910000|2022-03-31 11:41:50|229.06|226.66|229.39|226.99|229.39|226.99|229.06|226.66|0
1648726930000|2022-03-31 11:42:10|228.89|226.49|229.06|226.66|229.06|226.66|228.89|226.49|0
1648726940000|2022-03-31 11:42:20|228.89|226.49|228.89|226.49|228.89|226.49|228.73|226.33|0
1648726950000|2022-03-31 11:42:30|228.73|226.33|228.89|226.49|228.89|226.49|228.73|226.33|0
1648726960000|2022-03-31 11:42:40|228.73|226.33|228.56|226.16|228.73|226.33|228.56|226.16|0
1648726970000|2022-03-31 11:42:50|228.4|226|228.23|225.83|228.4|226|228.23|225.83|0
1648726980000|2022-03-31 11:43:00|228.4|226|228.23|225.83|228.56|226.16|228.23|225.83|0
1648726990000|2022-03-31 11:43:10|228.4|226|228.32|225.92|228.4|226|228.32|225.92|0
1648727000000|2022-03-31 11:43:20|228.23|225.83|228.23|225.83|228.39|225.99|228.23|225.83|0
1648727010000|2022-03-31 11:43:30|228.39|225.99|228.23|225.83|228.39|225.99|228.23|225.83|0
1648727020000|2022-03-31 11:43:40|228.15|225.75|228.15|225.75|228.23|225.83|228.15|225.75|0
1648727030000|2022-03-31 11:43:50|228.23|225.83|228.23|225.83|228.23|225.83|228.06|225.66|0
1648727040000|2022-03-31 11:44:00|228.32|225.92|228.06|225.66|228.32|225.92|228.06|225.66|0
1648727050000|2022-03-31 11:44:10|227.9|225.5|227.82|225.42|227.9|225.5|227.82|225.42|0
1648727060000|2022-03-31 11:44:20|227.73|225.33|227.9|225.5|227.9|225.5|227.73|225.33|0
1648727070000|2022-03-31 11:44:30|227.82|225.42|227.9|225.5|227.9|225.5|227.82|225.42|0
1648727080000|2022-03-31 11:44:40|227.73|225.33|227.73|225.33|227.73|225.33|227.73|225.33|0
1648727090000|2022-03-31 11:44:50|227.9|225.5|227.9|225.5|227.9|225.5|227.9|225.5|0
1648727100000|2022-03-31 11:45:00|227.65|225.25|227.73|225.33|227.73|225.33|227.65|225.25|0
1648727110000|2022-03-31 11:45:10|227.65|225.25|227.73|225.33|227.73|225.33|227.65|225.25|0
1648727120000|2022-03-31 11:45:20|227.9|225.5|227.9|225.5|227.9|225.5|227.9|225.5|0
1648727130000|2022-03-31 11:45:30|227.82|225.42|227.82|225.42|227.82|225.42|227.82|225.42|0
1648727140000|2022-03-31 11:45:40|227.9|225.5|227.9|225.5|227.9|225.5|227.9|225.5|0
1648727150000|2022-03-31 11:45:50|227.73|225.33|227.73|225.33|227.73|225.33|227.73|225.33|0
1648727160000|2022-03-31 11:46:00|227.65|225.25|227.65|225.25|227.65|225.25|227.65|225.25|0
1648727170000|2022-03-31 11:46:10|227.57|225.17|227.57|225.17|227.57|225.17|227.57|225.17|0
1648727180000|2022-03-31 11:46:20|227.73|225.33|227.57|225.17|227.73|225.33|227.4|225|0
1648727260000|2022-03-31 11:47:40|227.4|225|227.4|225|227.4|225|227.4|225|0
1648727270000|2022-03-31 11:47:50|227.57|225.17|227.57|225.17|227.57|225.17|227.57|225.17|0
1648727280000|2022-03-31 11:48:00|227.4|225|227.4|225|227.4|225|227.4|225|0
1648727290000|2022-03-31 11:48:10|227.57|225.17|227.4|225|227.57|225.17|227.4|225|0
1648727330000|2022-03-31 11:48:50|226.91|224.51|226.74|224.34|226.91|224.51|226.74|224.34|0
1648727340000|2022-03-31 11:49:00|226.91|224.51|227.07|224.67|227.07|224.67|226.91|224.51|0
1648727350000|2022-03-31 11:49:10|226.99|224.59|226.91|224.51|226.99|224.59|226.91|224.51|0
1648727370000|2022-03-31 11:49:30|226.9|224.5|226.74|224.34|226.9|224.5|226.74|224.34|0
1648727380000|2022-03-31 11:49:40|226.9|224.5|226.9|224.5|226.9|224.5|226.74|224.34|0
1648727390000|2022-03-31 11:49:50|226.74|224.34|226.83|224.43|226.9|224.5|226.74|224.34|0
1648727400000|2022-03-31 11:50:00|226.9|224.5|227.07|224.67|227.07|224.67|226.9|224.5|0
1648727440000|2022-03-31 11:50:40|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1648727450000|2022-03-31 11:50:50|227.4|225|227.4|225|227.4|225|227.4|225|0
1648727510000|2022-03-31 11:51:50|227.56|225.16|227.56|225.16|227.56|225.16|227.56|225.16|0
1648727520000|2022-03-31 11:52:00|227.4|225|227.56|225.16|227.56|225.16|227.4|225|0
1648727530000|2022-03-31 11:52:10|227.4|225|227.4|225|227.4|225|227.4|225|0
1648727540000|2022-03-31 11:52:20|227.56|225.16|227.56|225.16|227.56|225.16|227.56|225.16|0
1648727550000|2022-03-31 11:52:30|227.73|225.33|227.73|225.33|227.73|225.33|227.73|225.33|0
1648727570000|2022-03-31 11:52:50|227.56|225.16|227.56|225.16|227.56|225.16|227.56|225.16|0
1648727580000|2022-03-31 11:53:00|227.73|225.33|227.73|225.33|227.73|225.33|227.73|225.33|0
1648727590000|2022-03-31 11:53:10|227.56|225.16|227.48|225.08|227.56|225.16|227.48|225.08|0
1648727600000|2022-03-31 11:53:20|227.4|225|227.56|225.16|227.56|225.16|227.4|225|0
1648727620000|2022-03-31 11:53:40|227.48|225.08|227.48|225.08|227.48|225.08|227.48|225.08|0
1648727630000|2022-03-31 11:53:50|227.4|225|227.23|224.83|227.4|225|227.23|224.83|0
1648727640000|2022-03-31 11:54:00|227.4|225|227.48|225.08|227.48|225.08|227.4|225|0
1648727650000|2022-03-31 11:54:10|227.56|225.16|227.56|225.16|227.56|225.16|227.56|225.16|0
1648727660000|2022-03-31 11:54:20|227.73|225.33|227.73|225.33|227.73|225.33|227.73|225.33|0
1648727690000|2022-03-31 11:54:50|227.89|225.49|227.89|225.49|227.89|225.49|227.89|225.49|0
1648727700000|2022-03-31 11:55:00|227.73|225.33|227.73|225.33|227.73|225.33|227.73|225.33|0
1648727710000|2022-03-31 11:55:10|227.89|225.49|227.89|225.49|227.89|225.49|227.81|225.41|0
1648727770000|2022-03-31 11:56:10|227.73|225.33|227.56|225.16|227.73|225.33|227.56|225.16|0
1648727780000|2022-03-31 11:56:20|227.4|225|227.4|225|227.4|225|227.4|225|0
1648727790000|2022-03-31 11:56:30|227.23|224.83|227.32|224.92|227.4|225|227.23|224.83|0
1648727800000|2022-03-31 11:56:40|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1648727810000|2022-03-31 11:56:50|227.32|224.92|227.32|224.92|227.32|224.92|227.32|224.92|0
1648727820000|2022-03-31 11:57:00|227.23|224.83|227.07|224.67|227.23|224.83|227.07|224.67|0
1648727830000|2022-03-31 11:57:10|227.23|224.83|227.07|224.67|227.23|224.83|227.07|224.67|0
1648727840000|2022-03-31 11:57:20|226.9|224.5|226.74|224.34|226.9|224.5|226.74|224.34|0
1648727850000|2022-03-31 11:57:30|226.82|224.42|226.74|224.34|226.9|224.5|226.74|224.34|0
1648727860000|2022-03-31 11:57:40|226.9|224.5|226.57|224.17|226.9|224.5|226.57|224.17|0
1648727880000|2022-03-31 11:58:00|226.74|224.34|226.74|224.34|226.74|224.34|226.57|224.17|0
1648727890000|2022-03-31 11:58:10|226.82|224.42|226.9|224.5|226.9|224.5|226.74|224.34|0
1648727900000|2022-03-31 11:58:20|227.07|224.67|227.07|224.67|227.07|224.67|227.07|224.67|0
1648727910000|2022-03-31 11:58:30|227.06|224.66|226.9|224.5|227.06|224.66|226.9|224.5|0
1648727920000|2022-03-31 11:58:40|226.99|224.59|227.06|224.66|227.06|224.66|226.99|224.59|0
1648727930000|2022-03-31 11:58:50|226.9|224.5|226.99|224.59|226.99|224.59|226.9|224.5|0
1648727940000|2022-03-31 11:59:00|227.06|224.66|226.99|224.59|227.06|224.66|226.99|224.59|0
1648727950000|2022-03-31 11:59:10|226.73|224.33|226.24|223.84|226.73|224.33|226.24|223.84|0
1648727970000|2022-03-31 11:59:30|226.08|223.68|226.08|223.68|226.08|223.68|226.08|223.68|0
1648727980000|2022-03-31 11:59:40|226.24|223.84|226.24|223.84|226.24|223.84|226.24|223.84|0
1648727990000|2022-03-31 11:59:50|226.57|224.17|226.57|224.17|226.57|224.17|226.49|224.09|0
1648728000000|2022-03-31 12:00:00|226.4|224|226.66|224.26|226.66|224.26|226.4|224|0
1648728010000|2022-03-31 12:00:10|226.57|224.17|226.57|224.17|226.57|224.17|226.57|224.17|0
1648728020000|2022-03-31 12:00:20|226.4|224|226.4|224|226.4|224|226.4|224|0
1648728030000|2022-03-31 12:00:30|226.49|224.09|226.4|224|226.49|224.09|226.4|224|0
1648728060000|2022-03-31 12:01:00|226.49|224.09|226.49|224.09|226.49|224.09|226.49|224.09|0
1648728070000|2022-03-31 12:01:10|226.57|224.17|226.57|224.17|226.57|224.17|226.57|224.17|0
1648728080000|2022-03-31 12:01:20|226.49|224.09|226.4|224|226.49|224.09|226.4|224|0
1648728090000|2022-03-31 12:01:30|226.57|224.17|226.66|224.26|226.99|224.59|226.57|224.17|0
1648728100000|2022-03-31 12:01:40|226.99|224.59|226.21|223.81|226.99|224.59|226.21|223.81|0
1648728110000|2022-03-31 12:01:50|226.37|223.97|226.21|223.81|226.37|223.97|226.21|223.81|0
1648728120000|2022-03-31 12:02:00|226.04|223.64|226.04|223.64|226.04|223.64|226.04|223.64|0
1648728130000|2022-03-31 12:02:10|226.37|223.97|226.37|223.97|226.37|223.97|226.37|223.97|0
1648728140000|2022-03-31 12:02:20|226.21|223.81|226.21|223.81|226.21|223.81|226.21|223.81|0
1648728150000|2022-03-31 12:02:30|226.29|223.89|226.37|223.97|226.37|223.97|226.29|223.89|0
1648728170000|2022-03-31 12:02:50|226.54|224.14|226.54|224.14|226.54|224.14|226.54|224.14|0
1648728180000|2022-03-31 12:03:00|226.7|224.3|226.7|224.3|226.7|224.3|226.54|224.14|0
1648728190000|2022-03-31 12:03:10|226.87|224.47|226.87|224.47|226.87|224.47|226.87|224.47|0
1648728200000|2022-03-31 12:03:20|226.79|224.39|226.7|224.3|226.79|224.39|226.62|224.22|0
1648728210000|2022-03-31 12:03:30|226.54|224.14|226.54|224.14|226.54|224.14|226.46|224.06|0
1648728240000|2022-03-31 12:04:00|226.7|224.3|226.7|224.3|226.7|224.3|226.7|224.3|0
1648728250000|2022-03-31 12:04:10|226.87|224.47|227.03|224.63|227.03|224.63|226.87|224.47|0
1648728260000|2022-03-31 12:04:20|226.87|224.47|226.7|224.3|226.87|224.47|226.7|224.3|0
1648728290000|2022-03-31 12:04:50|226.37|223.97|226.54|224.14|226.54|224.14|226.37|223.97|0
1648728300000|2022-03-31 12:05:00|226.37|223.97|226.46|224.06|226.46|224.06|226.37|223.97|0
1648728310000|2022-03-31 12:05:10|226.54|224.14|226.54|224.14|226.62|224.22|226.54|224.14|0
1648728320000|2022-03-31 12:05:20|226.37|223.97|226.37|223.97|226.37|223.97|226.37|223.97|0
1648728330000|2022-03-31 12:05:30|226.21|223.81|226.37|223.97|226.37|223.97|226.21|223.81|0
1648728340000|2022-03-31 12:05:40|226.21|223.81|226.21|223.81|226.21|223.81|226.21|223.81|0
1648728350000|2022-03-31 12:05:50|226.37|223.97|226.21|223.81|226.37|223.97|226.21|223.81|0
1648728360000|2022-03-31 12:06:00|226.29|223.89|226.29|223.89|226.29|223.89|226.29|223.89|0
1648728370000|2022-03-31 12:06:10|226.37|223.97|226.37|223.97|226.37|223.97|226.21|223.81|0
1648728380000|2022-03-31 12:06:20|226.46|224.06|226.37|223.97|226.46|224.06|226.37|223.97|0
1648728400000|2022-03-31 12:06:40|226.29|223.89|226.29|223.89|226.29|223.89|226.29|223.89|0
1648728410000|2022-03-31 12:06:50|226.21|223.81|226.21|223.81|226.29|223.89|226.21|223.81|0
1648728420000|2022-03-31 12:07:00|226.29|223.89|226.29|223.89|226.29|223.89|226.29|223.89|0
1648728430000|2022-03-31 12:07:10|226.21|223.81|226.04|223.64|226.21|223.81|226.04|223.64|0
1648728460000|2022-03-31 12:07:40|226.37|223.97|226.54|224.14|226.54|224.14|226.37|223.97|0
1648728470000|2022-03-31 12:07:50|226.46|224.06|226.04|223.64|226.46|224.06|226.04|223.64|0
1648728480000|2022-03-31 12:08:00|225.88|223.48|225.88|223.48|225.88|223.48|225.88|223.48|0
1648728490000|2022-03-31 12:08:10|225.71|223.31|225.71|223.31|225.88|223.48|225.71|223.31|0
1648728510000|2022-03-31 12:08:30|225.55|223.15|225.05|222.65|225.55|223.15|225.05|222.65|0
1648728520000|2022-03-31 12:08:40|224.89|222.49|224.89|222.49|224.89|222.49|224.89|222.49|0
1648728530000|2022-03-31 12:08:50|225.22|222.82|225.22|222.82|225.38|222.98|225.22|222.82|0
1648728540000|2022-03-31 12:09:00|225.38|222.98|225.38|222.98|225.38|222.98|225.38|222.98|0
1648728550000|2022-03-31 12:09:10|225.71|223.31|225.55|223.15|225.71|223.31|225.55|223.15|0
1648728560000|2022-03-31 12:09:20|225.63|223.23|225.63|223.23|225.63|223.23|225.63|223.23|0
1648728570000|2022-03-31 12:09:30|225.55|223.15|225.38|222.98|225.55|223.15|225.38|222.98|0
1648728580000|2022-03-31 12:09:40|225.55|223.15|225.71|223.31|225.71|223.31|225.55|223.15|0
1648728590000|2022-03-31 12:09:50|225.55|223.15|225.55|223.15|225.55|223.15|225.55|223.15|0
1648728600000|2022-03-31 12:10:00|225.38|222.98|225.55|223.15|225.55|223.15|225.38|222.98|0
1648728610000|2022-03-31 12:10:10|225.71|223.31|225.71|223.31|225.71|223.31|225.71|223.31|0
1648728620000|2022-03-31 12:10:20|225.87|223.47|225.87|223.47|225.87|223.47|225.87|223.47|0
1648728630000|2022-03-31 12:10:30|225.71|223.31|225.87|223.47|225.87|223.47|225.71|223.31|0
1648728640000|2022-03-31 12:10:40|225.8|223.4|225.71|223.31|225.8|223.4|225.71|223.31|0
1648728650000|2022-03-31 12:10:50|225.55|223.15|225.55|223.15|225.55|223.15|225.55|223.15|0
1648728660000|2022-03-31 12:11:00|225.71|223.31|225.63|223.23|225.71|223.31|225.63|223.23|0
1648728670000|2022-03-31 12:11:10|225.71|223.31|225.55|223.15|225.71|223.31|225.55|223.15|0
1648728680000|2022-03-31 12:11:20|225.71|223.31|225.63|223.23|225.71|223.31|225.63|223.23|0
1648728690000|2022-03-31 12:11:30|225.71|223.31|225.87|223.47|225.87|223.47|225.71|223.31|0
1648728700000|2022-03-31 12:11:40|225.71|223.31|225.71|223.31|225.71|223.31|225.71|223.31|0
1648728710000|2022-03-31 12:11:50|225.8|223.4|225.79|223.39|225.8|223.4|225.71|223.31|0
1648728720000|2022-03-31 12:12:00|225.71|223.31|225.54|223.14|225.71|223.31|225.54|223.14|0
1648728730000|2022-03-31 12:12:10|225.71|223.31|225.71|223.31|225.71|223.31|225.71|223.31|0
1648728740000|2022-03-31 12:12:20|225.63|223.23|225.63|223.23|225.63|223.23|225.63|223.23|0
1648728750000|2022-03-31 12:12:30|225.54|223.14|225.54|223.14|225.54|223.14|225.54|223.14|0
1648728770000|2022-03-31 12:12:50|225.38|222.98|225.38|222.98|225.38|222.98|225.38|222.98|0
1648728780000|2022-03-31 12:13:00|225.54|223.14|225.54|223.14|225.54|223.14|225.54|223.14|0
1648728790000|2022-03-31 12:13:10|225.47|223.07|225.54|223.14|225.54|223.14|225.47|223.07|0
1648728810000|2022-03-31 12:13:30|225.38|222.98|225.54|223.14|225.54|223.14|225.38|222.98|0
1648728820000|2022-03-31 12:13:40|225.46|223.06|225.46|223.06|225.54|223.14|225.46|223.06|0
1648728830000|2022-03-31 12:13:50|225.54|223.14|225.38|222.98|225.54|223.14|225.38|222.98|0
1648728840000|2022-03-31 12:14:00|225.46|223.06|225.38|222.98|225.46|223.06|225.38|222.98|0
1648728870000|2022-03-31 12:14:30|225.71|223.31|225.71|223.31|225.71|223.31|225.71|223.31|0
1648728880000|2022-03-31 12:14:40|225.54|223.14|225.46|223.06|225.54|223.14|225.46|223.06|0
1648728890000|2022-03-31 12:14:50|225.54|223.14|225.71|223.31|225.71|223.31|225.54|223.14|0
1648728900000|2022-03-31 12:15:00|225.54|223.14|225.71|223.31|225.71|223.31|225.54|223.14|0
1648728910000|2022-03-31 12:15:10|225.54|223.14|225.71|223.31|225.71|223.31|225.54|223.14|0
1648728940000|2022-03-31 12:15:40|225.87|223.47|226.04|223.64|226.04|223.64|225.87|223.47|0
1648728960000|2022-03-31 12:16:00|226.2|223.8|226.2|223.8|226.2|223.8|226.2|223.8|0
1648728970000|2022-03-31 12:16:10|226.04|223.64|226.04|223.64|226.04|223.64|226.04|223.64|0
1648728980000|2022-03-31 12:16:20|225.87|223.47|225.87|223.47|225.87|223.47|225.87|223.47|0
1648728990000|2022-03-31 12:16:30|226.12|223.72|226.2|223.8|226.2|223.8|226.12|223.72|0
1648729000000|2022-03-31 12:16:40|226.29|223.89|226.2|223.8|226.29|223.89|226.2|223.8|0
1648729010000|2022-03-31 12:16:50|226.37|223.97|226.37|223.97|226.37|223.97|226.37|223.97|0
1648729020000|2022-03-31 12:17:00|226.29|223.89|226.2|223.8|226.37|223.97|226.2|223.8|0
1648729050000|2022-03-31 12:17:30|226.04|223.64|226.12|223.72|226.12|223.72|226.04|223.64|0
1648729060000|2022-03-31 12:17:40|226.04|223.64|226.36|223.96|226.36|223.96|226.04|223.64|0
1648729070000|2022-03-31 12:17:50|226.2|223.8|226.2|223.8|226.2|223.8|226.2|223.8|0
1648729080000|2022-03-31 12:18:00|226.04|223.64|226.2|223.8|226.2|223.8|226.04|223.64|0
1648729100000|2022-03-31 12:18:20|226.36|223.96|226.53|224.13|226.53|224.13|226.36|223.96|0
1648729110000|2022-03-31 12:18:30|226.36|223.96|226.36|223.96|226.36|223.96|226.36|223.96|0
1648729120000|2022-03-31 12:18:40|226.45|224.05|226.36|223.96|226.45|224.05|226.36|223.96|0
1648729130000|2022-03-31 12:18:50|226.53|224.13|226.53|224.13|226.53|224.13|226.53|224.13|0
1648729140000|2022-03-31 12:19:00|226.36|223.96|226.36|223.96|226.53|224.13|226.36|223.96|0
1648729160000|2022-03-31 12:19:20|226.53|224.13|226.53|224.13|226.69|224.29|226.36|223.96|0
1648729170000|2022-03-31 12:19:30|226.69|224.29|226.69|224.29|226.69|224.29|226.69|224.29|0
1648729180000|2022-03-31 12:19:40|226.53|224.13|226.53|224.13|226.53|224.13|226.53|224.13|0
1648729210000|2022-03-31 12:20:10|226.36|223.96|226.36|223.96|226.36|223.96|226.36|223.96|0
1648729230000|2022-03-31 12:20:30|226.53|224.13|226.69|224.29|226.69|224.29|226.53|224.13|0
1648729240000|2022-03-31 12:20:40|226.86|224.46|226.86|224.46|226.86|224.46|226.86|224.46|0
1648729250000|2022-03-31 12:20:50|226.69|224.29|226.69|224.29|226.86|224.46|226.69|224.29|0
1648729260000|2022-03-31 12:21:00|226.86|224.46|226.69|224.29|226.86|224.46|226.69|224.29|0
1648729270000|2022-03-31 12:21:10|226.86|224.46|226.78|224.38|226.86|224.46|226.69|224.29|0
1648729280000|2022-03-31 12:21:20|226.86|224.46|226.69|224.29|226.86|224.46|226.69|224.29|0
1648729290000|2022-03-31 12:21:30|226.53|224.13|226.69|224.29|226.69|224.29|226.53|224.13|0
1648729300000|2022-03-31 12:21:40|226.61|224.21|226.78|224.38|226.78|224.38|226.61|224.21|0
1648729310000|2022-03-31 12:21:50|226.69|224.29|226.69|224.29|226.69|224.29|226.69|224.29|0
1648729320000|2022-03-31 12:22:00|226.78|224.38|226.86|224.46|226.86|224.46|226.78|224.38|0
1648729340000|2022-03-31 12:22:20|226.69|224.29|226.86|224.46|226.86|224.46|226.69|224.29|0
1648729350000|2022-03-31 12:22:30|227.02|224.62|227.02|224.62|227.02|224.62|227.02|224.62|0
1648729360000|2022-03-31 12:22:40|227.19|224.79|227.02|224.62|227.19|224.79|227.02|224.62|0
1648729370000|2022-03-31 12:22:50|227.19|224.79|226.86|224.46|227.19|224.79|226.86|224.46|0
1648729380000|2022-03-31 12:23:00|226.78|224.38|226.86|224.46|226.86|224.46|226.78|224.38|0
1648729390000|2022-03-31 12:23:10|226.69|224.29|226.69|224.29|226.69|224.29|226.69|224.29|0
1648729400000|2022-03-31 12:23:20|226.36|223.96|226.36|223.96|226.36|223.96|226.2|223.8|0
1648729410000|2022-03-31 12:23:30|226.2|223.8|226.2|223.8|226.2|223.8|226.2|223.8|0
1648729420000|2022-03-31 12:23:40|226.36|223.96|226.36|223.96|226.36|223.96|226.36|223.96|0
1648729430000|2022-03-31 12:23:50|226.45|224.05|226.45|224.05|226.45|224.05|226.45|224.05|0
1648729440000|2022-03-31 12:24:00|226.36|223.96|226.03|223.63|226.36|223.96|226.03|223.63|0
1648729450000|2022-03-31 12:24:10|226.2|223.8|226.2|223.8|226.2|223.8|226.2|223.8|0
1648729500000|2022-03-31 12:25:00|226.03|223.63|226.03|223.63|226.03|223.63|225.95|223.55|0
1648729530000|2022-03-31 12:25:30|225.87|223.47|225.7|223.3|226.03|223.63|225.7|223.3|0
1648729540000|2022-03-31 12:25:40|225.54|223.14|225.54|223.14|225.54|223.14|225.54|223.14|0
1648729560000|2022-03-31 12:26:00|225.7|223.3|225.54|223.14|225.7|223.3|225.54|223.14|0
1648729570000|2022-03-31 12:26:10|225.62|223.22|225.7|223.3|225.7|223.3|225.62|223.22|0
1648729580000|2022-03-31 12:26:20|225.54|223.14|225.54|223.14|225.54|223.14|225.54|223.14|0
1648729620000|2022-03-31 12:27:00|225.79|223.39|225.79|223.39|225.79|223.39|225.79|223.39|0
1648729630000|2022-03-31 12:27:10|225.87|223.47|226.03|223.63|226.03|223.63|225.87|223.47|0
1648729650000|2022-03-31 12:27:30|226.19|223.79|226.19|223.79|226.19|223.79|226.19|223.79|0
1648729660000|2022-03-31 12:27:40|226.03|223.63|226.03|223.63|226.03|223.63|226.03|223.63|0
1648729670000|2022-03-31 12:27:50|226.19|223.79|226.36|223.96|226.36|223.96|226.19|223.79|0
1648729680000|2022-03-31 12:28:00|226.19|223.79|226.36|223.96|226.36|223.96|226.19|223.79|0
1648729690000|2022-03-31 12:28:10|226.19|223.79|226.19|223.79|226.19|223.79|226.19|223.79|0
1648729700000|2022-03-31 12:28:20|226.36|223.96|226.28|223.88|226.36|223.96|226.28|223.88|0
1648729710000|2022-03-31 12:28:30|226.36|223.96|226.19|223.79|226.36|223.96|226.19|223.79|0
1648729730000|2022-03-31 12:28:50|226.03|223.63|225.86|223.46|226.03|223.63|225.86|223.46|0
1648729740000|2022-03-31 12:29:00|226.03|223.63|225.95|223.55|226.03|223.63|225.95|223.55|0
1648729750000|2022-03-31 12:29:10|226.03|223.63|226.11|223.71|226.11|223.71|226.03|223.63|0
1648729760000|2022-03-31 12:29:20|226.03|223.63|226.19|223.79|226.19|223.79|226.03|223.63|0
1648729770000|2022-03-31 12:29:30|226.11|223.71|226.03|223.63|226.11|223.71|226.03|223.63|0
1648729780000|2022-03-31 12:29:40|225.86|223.46|225.86|223.46|225.86|223.46|225.86|223.46|0
1648729810000|2022-03-31 12:30:10|226.36|223.96|226.28|223.88|226.52|224.12|226.28|223.88|0
1648729820000|2022-03-31 12:30:20|226.44|224.04|226.36|223.96|226.44|224.04|226.36|223.96|0
1648729830000|2022-03-31 12:30:30|226.52|224.12|226.52|224.12|226.52|224.12|226.52|224.12|0
1648729840000|2022-03-31 12:30:40|226.61|224.21|226.85|224.45|227.02|224.62|226.61|224.21|0
1648729850000|2022-03-31 12:30:50|226.36|223.96|225.86|223.46|226.36|223.96|225.7|223.3|0
1648729860000|2022-03-31 12:31:00|225.7|223.3|225.04|222.64|225.7|223.3|225.04|222.64|0
1648729870000|2022-03-31 12:31:10|223.73|221.33|223.32|220.92|223.73|221.33|223.32|220.92|0
1648729880000|2022-03-31 12:31:20|223.24|220.84|224.38|221.98|224.38|221.98|223.24|220.84|0
1648729890000|2022-03-31 12:31:30|224.22|221.82|224.06|221.66|224.22|221.82|223.89|221.49|0
1648729900000|2022-03-31 12:31:40|224.38|221.98|224.55|222.15|224.55|222.15|224.38|221.98|0
1648729910000|2022-03-31 12:31:50|224.63|222.23|224.55|222.15|224.63|222.23|224.55|222.15|0
1648729920000|2022-03-31 12:32:00|224.06|221.66|223.27|220.87|224.06|221.66|223.27|220.87|0
1648729930000|2022-03-31 12:32:10|223.44|221.04|223.27|220.87|223.44|221.04|223.27|220.87|0
1648729940000|2022-03-31 12:32:20|223.52|221.12|223.44|221.04|223.6|221.2|223.27|220.87|0
1648729950000|2022-03-31 12:32:30|223.36|220.96|223.52|221.12|223.6|221.2|223.36|220.96|0
1648729960000|2022-03-31 12:32:40|223.77|221.37|223.93|221.53|223.93|221.53|223.69|221.29|0
1648729970000|2022-03-31 12:32:50|223.77|221.37|223.77|221.37|223.77|221.37|223.6|221.2|0
1648729980000|2022-03-31 12:33:00|223.93|221.53|223.77|221.37|223.93|221.53|223.77|221.37|0
1648729990000|2022-03-31 12:33:10|223.6|221.2|223.93|221.53|223.93|221.53|223.6|221.2|0
1648730000000|2022-03-31 12:33:20|223.85|221.45|223.93|221.53|223.93|221.53|223.85|221.45|0
1648730010000|2022-03-31 12:33:30|224.09|221.69|224.26|221.86|224.26|221.86|224.09|221.69|0
1648730020000|2022-03-31 12:33:40|224.18|221.78|224.26|221.86|224.26|221.86|224.18|221.78|0
1648730030000|2022-03-31 12:33:50|224.34|221.94|224.26|221.86|224.42|222.02|224.26|221.86|0
1648730040000|2022-03-31 12:34:00|224.51|222.11|224.59|222.19|224.59|222.19|224.42|222.02|0
1648730050000|2022-03-31 12:34:10|224.75|222.35|224.75|222.35|224.75|222.35|224.75|222.35|0
1648730060000|2022-03-31 12:34:20|224.59|222.19|225.08|222.68|225.08|222.68|224.59|222.19|0
1648730070000|2022-03-31 12:34:30|225.25|222.85|225.58|223.18|225.58|223.18|225.25|222.85|0
1648730080000|2022-03-31 12:34:40|225.74|223.34|225.91|223.51|225.91|223.51|225.74|223.34|0
1648730090000|2022-03-31 12:34:50|226.07|223.67|225.91|223.51|226.07|223.67|225.91|223.51|0
1648730100000|2022-03-31 12:35:00|225.58|223.18|225.41|223.01|225.58|223.18|225.41|223.01|0
1648730110000|2022-03-31 12:35:10|225.25|222.85|225.25|222.85|225.25|222.85|225.25|222.85|0
1648730120000|2022-03-31 12:35:20|225.41|223.01|225.41|223.01|225.41|223.01|225.41|223.01|0
1648730130000|2022-03-31 12:35:30|225.25|222.85|225.25|222.85|225.25|222.85|225.25|222.85|0
1648730140000|2022-03-31 12:35:40|225.41|223.01|225.66|223.26|225.66|223.26|225.41|223.01|0
1648730150000|2022-03-31 12:35:50|225.74|223.34|225.74|223.34|225.74|223.34|225.74|223.34|0
1648730160000|2022-03-31 12:36:00|225.91|223.51|226.57|224.17|226.57|224.17|225.91|223.51|0
1648730170000|2022-03-31 12:36:10|226.9|224.5|227.73|225.33|227.73|225.33|226.9|224.5|0
1648730180000|2022-03-31 12:36:20|227.56|225.16|227.32|224.92|227.56|225.16|227.23|224.83|0
1648730190000|2022-03-31 12:36:30|227.56|225.16|227.89|225.49|227.89|225.49|227.56|225.16|0
1648730200000|2022-03-31 12:36:40|227.73|225.33|227.89|225.49|227.89|225.49|227.56|225.16|0
1648730210000|2022-03-31 12:36:50|227.73|225.33|227.81|225.41|227.89|225.49|227.73|225.33|0
1648730220000|2022-03-31 12:37:00|227.73|225.33|227.23|224.83|227.73|225.33|227.23|224.83|0
1648730230000|2022-03-31 12:37:10|227.56|225.16|227.06|224.66|227.56|225.16|227.06|224.66|0
1648730240000|2022-03-31 12:37:20|227.23|224.83|227.4|225|227.4|225|227.23|224.83|0
1648730250000|2022-03-31 12:37:30|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1648730260000|2022-03-31 12:37:40|227.73|225.33|227.73|225.33|227.73|225.33|227.73|225.33|0
1648730270000|2022-03-31 12:37:50|227.56|225.16|227.4|225|227.56|225.16|227.4|225|0
1648730280000|2022-03-31 12:38:00|227.73|225.33|227.89|225.49|227.89|225.49|227.73|225.33|0
1648730290000|2022-03-31 12:38:10|227.56|225.16|227.39|224.99|227.56|225.16|227.39|224.99|0
1648730300000|2022-03-31 12:38:20|227.06|224.66|227.06|224.66|227.06|224.66|227.06|224.66|0
1648730330000|2022-03-31 12:38:50|226.9|224.5|226.9|224.5|226.9|224.5|226.9|224.5|0
1648730350000|2022-03-31 12:39:10|226.73|224.33|226.9|224.5|226.9|224.5|226.73|224.33|0
1648730360000|2022-03-31 12:39:20|226.73|224.33|226.73|224.33|226.9|224.5|226.73|224.33|0
1648730370000|2022-03-31 12:39:30|226.9|224.5|227.06|224.66|227.06|224.66|226.9|224.5|0
1648730380000|2022-03-31 12:39:40|226.9|224.5|226.73|224.33|226.9|224.5|226.73|224.33|0
1648730390000|2022-03-31 12:39:50|226.82|224.42|226.82|224.42|226.82|224.42|226.82|224.42|0
1648730400000|2022-03-31 12:40:00|226.73|224.33|226.73|224.33|226.9|224.5|226.73|224.33|0
1648730410000|2022-03-31 12:40:10|227.06|224.66|227.06|224.66|227.23|224.83|227.06|224.66|0
1648730420000|2022-03-31 12:40:20|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1648730430000|2022-03-31 12:40:30|227.06|224.66|226.73|224.33|227.06|224.66|226.73|224.33|0
1648730440000|2022-03-31 12:40:40|226.9|224.5|226.9|224.5|226.9|224.5|226.9|224.5|0
1648730450000|2022-03-31 12:40:50|226.82|224.42|227.06|224.66|227.06|224.66|226.82|224.42|0
1648730460000|2022-03-31 12:41:00|226.9|224.5|227.06|224.66|227.06|224.66|226.9|224.5|0
1648730470000|2022-03-31 12:41:10|226.9|224.5|227.23|224.83|227.23|224.83|226.9|224.5|0
1648730480000|2022-03-31 12:41:20|227.39|224.99|227.39|224.99|227.39|224.99|227.39|224.99|0
1648730490000|2022-03-31 12:41:30|227.31|224.91|227.56|225.16|227.56|225.16|227.31|224.91|0
1648730500000|2022-03-31 12:41:40|227.48|225.08|227.39|224.99|227.48|225.08|227.39|224.99|0
1648730510000|2022-03-31 12:41:50|226.9|224.5|227.23|224.83|227.23|224.83|226.9|224.5|0
1648730520000|2022-03-31 12:42:00|227.31|224.91|227.31|224.91|227.39|224.99|227.31|224.91|0
1648730530000|2022-03-31 12:42:10|227.39|224.99|227.56|225.16|227.56|225.16|227.31|224.91|0
1648730540000|2022-03-31 12:42:20|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1648730550000|2022-03-31 12:42:30|227.39|224.99|227.39|224.99|227.39|224.99|227.39|224.99|0
1648730560000|2022-03-31 12:42:40|227.23|224.83|227.39|224.99|227.39|224.99|227.23|224.83|0
1648730580000|2022-03-31 12:43:00|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1648730590000|2022-03-31 12:43:10|227.06|224.66|226.89|224.49|227.06|224.66|226.89|224.49|0
1648730600000|2022-03-31 12:43:20|227.06|224.66|227.23|224.83|227.23|224.83|227.06|224.66|0
1648730620000|2022-03-31 12:43:40|227.06|224.66|227.06|224.66|227.06|224.66|227.06|224.66|0
1648730640000|2022-03-31 12:44:00|226.82|224.42|226.73|224.33|226.89|224.49|226.73|224.33|0
1648730650000|2022-03-31 12:44:10|226.89|224.49|227.23|224.83|227.23|224.83|226.89|224.49|0
1648730660000|2022-03-31 12:44:20|227.39|224.99|227.23|224.83|227.39|224.99|227.15|224.75|0
1648730670000|2022-03-31 12:44:30|227.06|224.66|227.06|224.66|227.06|224.66|227.06|224.66|0
1648730680000|2022-03-31 12:44:40|226.89|224.49|227.06|224.66|227.06|224.66|226.89|224.49|0
1648730700000|2022-03-31 12:45:00|226.89|224.49|226.89|224.49|226.89|224.49|226.89|224.49|0
1648730710000|2022-03-31 12:45:10|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1648730720000|2022-03-31 12:45:20|227.39|224.99|227.39|224.99|227.39|224.99|227.23|224.83|0
1648730730000|2022-03-31 12:45:30|227.23|224.83|227.23|224.83|227.39|224.99|227.23|224.83|0
1648730750000|2022-03-31 12:45:50|227.22|224.82|227.22|224.82|227.22|224.82|227.22|224.82|0
1648730760000|2022-03-31 12:46:00|227.39|224.99|227.56|225.16|227.56|225.16|227.22|224.82|0
1648730770000|2022-03-31 12:46:10|227.89|225.49|227.89|225.49|227.89|225.49|227.89|225.49|0
1648730780000|2022-03-31 12:46:20|227.81|225.41|227.81|225.41|227.81|225.41|227.81|225.41|0
1648730790000|2022-03-31 12:46:30|227.72|225.32|228.05|225.65|228.05|225.65|227.72|225.32|0
1648730800000|2022-03-31 12:46:40|227.89|225.49|227.72|225.32|227.89|225.49|227.72|225.32|0
1648730810000|2022-03-31 12:46:50|227.89|225.49|228.05|225.65|228.05|225.65|227.89|225.49|0
1648730820000|2022-03-31 12:47:00|227.89|225.49|227.72|225.32|227.89|225.49|227.72|225.32|0
1648730830000|2022-03-31 12:47:10|227.89|225.49|228.05|225.65|228.05|225.65|227.89|225.49|0
1648730840000|2022-03-31 12:47:20|228.22|225.82|227.89|225.49|228.22|225.82|227.89|225.49|0
1648730850000|2022-03-31 12:47:30|227.72|225.32|227.56|225.16|227.72|225.32|227.56|225.16|0
1648730860000|2022-03-31 12:47:40|227.72|225.32|227.72|225.32|227.72|225.32|227.72|225.32|0
1648730870000|2022-03-31 12:47:50|227.89|225.49|227.72|225.32|227.89|225.49|227.72|225.32|0
1648730880000|2022-03-31 12:48:00|227.56|225.16|227.56|225.16|227.56|225.16|227.56|225.16|0
1648730910000|2022-03-31 12:48:30|227.64|225.24|227.56|225.16|227.72|225.32|227.56|225.16|0
1648730920000|2022-03-31 12:48:40|227.39|224.99|227.56|225.16|227.56|225.16|227.39|224.99|0
1648730930000|2022-03-31 12:48:50|227.39|224.99|227.39|224.99|227.39|224.99|227.39|224.99|0
1648730940000|2022-03-31 12:49:00|227.56|225.16|227.56|225.16|227.56|225.16|227.56|225.16|0
1648730950000|2022-03-31 12:49:10|227.55|225.15|227.55|225.15|227.55|225.15|227.55|225.15|0
1648730960000|2022-03-31 12:49:20|227.39|224.99|227.55|225.15|227.55|225.15|227.39|224.99|0
1648730970000|2022-03-31 12:49:30|227.39|224.99|227.39|224.99|227.39|224.99|227.39|224.99|0
1648730980000|2022-03-31 12:49:40|227.55|225.15|227.55|225.15|227.55|225.15|227.39|224.99|0
1648730990000|2022-03-31 12:49:50|227.39|224.99|227.39|224.99|227.39|224.99|227.39|224.99|0
1648731000000|2022-03-31 12:50:00|227.55|225.15|227.39|224.99|227.55|225.15|227.39|224.99|0
1648731010000|2022-03-31 12:50:10|227.22|224.82|227.39|224.99|227.39|224.99|227.22|224.82|0
1648731020000|2022-03-31 12:50:20|227.22|224.82|227.22|224.82|227.22|224.82|227.14|224.74|0
1648731030000|2022-03-31 12:50:30|227.06|224.66|227.06|224.66|227.06|224.66|226.89|224.49|0
1648731050000|2022-03-31 12:50:50|227.22|224.82|227.22|224.82|227.22|224.82|227.22|224.82|0
1648731060000|2022-03-31 12:51:00|227.39|224.99|227.39|224.99|227.39|224.99|227.39|224.99|0
1648731070000|2022-03-31 12:51:10|227.55|225.15|227.55|225.15|227.55|225.15|227.55|225.15|0
1648731080000|2022-03-31 12:51:20|227.72|225.32|227.72|225.32|227.72|225.32|227.72|225.32|0
1648731090000|2022-03-31 12:51:30|227.55|225.15|227.55|225.15|227.55|225.15|227.55|225.15|0
1648731100000|2022-03-31 12:51:40|227.72|225.32|227.72|225.32|227.72|225.32|227.72|225.32|0
1648731120000|2022-03-31 12:52:00|227.81|225.41|227.89|225.49|227.89|225.49|227.81|225.41|0
1648731130000|2022-03-31 12:52:10|227.72|225.32|227.39|224.99|227.72|225.32|227.39|224.99|0
1648731160000|2022-03-31 12:52:40|227.22|224.82|227.39|224.99|227.39|224.99|227.22|224.82|0
1648731170000|2022-03-31 12:52:50|227.22|224.82|227.39|224.99|227.39|224.99|227.22|224.82|0
1648731180000|2022-03-31 12:53:00|227.47|225.07|227.47|225.07|227.47|225.07|227.47|225.07|0
1648731190000|2022-03-31 12:53:10|227.39|224.99|227.47|225.07|227.47|225.07|227.39|224.99|0
1648731200000|2022-03-31 12:53:20|227.55|225.15|227.39|224.99|227.55|225.15|227.39|224.99|0
1648731220000|2022-03-31 12:53:40|227.05|224.65|227.05|224.65|227.05|224.65|227.05|224.65|0
1648731240000|2022-03-31 12:54:00|227.55|225.15|227.55|225.15|227.55|225.15|227.55|225.15|0
1648731250000|2022-03-31 12:54:10|227.39|224.99|227.31|224.91|227.39|224.99|227.31|224.91|0
1648731260000|2022-03-31 12:54:20|227.39|224.99|227.39|224.99|227.39|224.99|227.39|224.99|0
1648731280000|2022-03-31 12:54:40|227.55|225.15|227.55|225.15|227.55|225.15|227.55|225.15|0
1648731290000|2022-03-31 12:54:50|227.64|225.24|227.72|225.32|227.72|225.32|227.55|225.15|0
1648731300000|2022-03-31 12:55:00|227.97|225.57|227.88|225.48|227.97|225.57|227.88|225.48|0
1648731320000|2022-03-31 12:55:20|227.72|225.32|227.72|225.32|227.72|225.32|227.72|225.32|0
1648731330000|2022-03-31 12:55:30|227.8|225.4|227.72|225.32|227.8|225.4|227.72|225.32|0
1648731340000|2022-03-31 12:55:40|227.55|225.15|227.55|225.15|227.55|225.15|227.55|225.15|0
1648731350000|2022-03-31 12:55:50|227.22|224.82|227.14|224.74|227.31|224.91|227.14|224.74|0
1648731360000|2022-03-31 12:56:00|227.22|224.82|227.05|224.65|227.22|224.82|227.05|224.65|0
1648731370000|2022-03-31 12:56:10|226.97|224.57|226.89|224.49|226.97|224.57|226.89|224.49|0
1648731380000|2022-03-31 12:56:20|226.72|224.32|226.72|224.32|226.72|224.32|226.56|224.16|0
1648731390000|2022-03-31 12:56:30|226.56|224.16|226.39|223.99|226.56|224.16|226.39|223.99|0
1648731400000|2022-03-31 12:56:40|226.23|223.83|226.23|223.83|226.23|223.83|226.23|223.83|0
1648731410000|2022-03-31 12:56:50|226.39|223.99|226.23|223.83|226.39|223.99|226.23|223.83|0
1648731430000|2022-03-31 12:57:10|226.15|223.75|226.15|223.75|226.15|223.75|226.15|223.75|0
1648731440000|2022-03-31 12:57:20|226.06|223.66|226.23|223.83|226.23|223.83|226.06|223.66|0
1648731460000|2022-03-31 12:57:40|226.06|223.66|226.06|223.66|226.06|223.66|226.06|223.66|0
1648731470000|2022-03-31 12:57:50|225.89|223.49|225.89|223.49|225.89|223.49|225.89|223.49|0
1648731480000|2022-03-31 12:58:00|226.06|223.66|225.89|223.49|226.06|223.66|225.89|223.49|0
1648731490000|2022-03-31 12:58:10|225.73|223.33|225.73|223.33|225.73|223.33|225.73|223.33|0
1648731500000|2022-03-31 12:58:20|225.65|223.25|225.89|223.49|225.89|223.49|225.65|223.25|0
1648731530000|2022-03-31 12:58:50|225.81|223.41|225.89|223.49|225.89|223.49|225.81|223.41|0
1648731560000|2022-03-31 12:59:20|225.56|223.16|225.73|223.33|225.73|223.33|225.56|223.16|0
1648731580000|2022-03-31 12:59:40|225.89|223.49|225.89|223.49|225.89|223.49|225.89|223.49|0
1648731590000|2022-03-31 12:59:50|226.06|223.66|226.22|223.82|226.22|223.82|226.06|223.66|0
1648731600000|2022-03-31 13:00:00|226.06|223.66|226.22|223.82|226.22|223.82|226.06|223.66|0
1648731610000|2022-03-31 13:00:10|226.31|223.91|226.39|223.99|226.39|223.99|226.31|223.91|0
1648731620000|2022-03-31 13:00:20|226.55|224.15|226.06|223.66|226.89|224.49|226.06|223.66|0
1648731630000|2022-03-31 13:00:30|225.89|223.49|226.06|223.66|226.06|223.66|225.89|223.49|0
1648731640000|2022-03-31 13:00:40|226.22|223.82|226.06|223.66|226.22|223.82|226.06|223.66|0
1648731650000|2022-03-31 13:00:50|225.89|223.49|225.73|223.33|225.89|223.49|225.73|223.33|0
1648731660000|2022-03-31 13:01:00|225.56|223.16|225.56|223.16|225.56|223.16|225.56|223.16|0
1648731670000|2022-03-31 13:01:10|225.73|223.33|225.73|223.33|225.73|223.33|225.73|223.33|0
1648731680000|2022-03-31 13:01:20|225.56|223.16|225.56|223.16|225.56|223.16|225.56|223.16|0
1648731690000|2022-03-31 13:01:30|225.4|223|225.56|223.16|225.56|223.16|225.4|223|0
1648731700000|2022-03-31 13:01:40|225.73|223.33|225.89|223.49|225.89|223.49|225.73|223.33|0
1648731730000|2022-03-31 13:02:10|225.73|223.33|225.56|223.16|225.73|223.33|225.56|223.16|0
1648731740000|2022-03-31 13:02:20|225.4|223|225.4|223|225.56|223.16|225.4|223|0
1648731750000|2022-03-31 13:02:30|225.73|223.33|225.89|223.49|225.89|223.49|225.73|223.33|0
1648731760000|2022-03-31 13:02:40|225.73|223.33|225.56|223.16|225.73|223.33|225.56|223.16|0
1648731770000|2022-03-31 13:02:50|225.73|223.33|225.73|223.33|225.73|223.33|225.73|223.33|0
1648731780000|2022-03-31 13:03:00|225.89|223.49|225.89|223.49|225.89|223.49|225.89|223.49|0
1648731790000|2022-03-31 13:03:10|225.73|223.33|225.89|223.49|225.89|223.49|225.73|223.33|0
1648731800000|2022-03-31 13:03:20|225.73|223.33|225.89|223.49|225.89|223.49|225.73|223.33|0
1648731810000|2022-03-31 13:03:30|226.06|223.66|225.73|223.33|226.06|223.66|225.73|223.33|0
1648731820000|2022-03-31 13:03:40|225.89|223.49|225.89|223.49|225.89|223.49|225.89|223.49|0
1648731830000|2022-03-31 13:03:50|225.56|223.16|225.56|223.16|225.56|223.16|225.56|223.16|0
1648731840000|2022-03-31 13:04:00|225.73|223.33|225.4|223|225.73|223.33|225.4|223|0
1648731850000|2022-03-31 13:04:10|225.56|223.16|225.4|223|225.56|223.16|225.4|223|0
1648731860000|2022-03-31 13:04:20|225.23|222.83|225.23|222.83|225.23|222.83|225.07|222.67|0
1648731870000|2022-03-31 13:04:30|225.07|222.67|225.4|223|225.4|223|225.07|222.67|0
1648731880000|2022-03-31 13:04:40|225.23|222.83|225.07|222.67|225.23|222.83|225.07|222.67|0
1648731890000|2022-03-31 13:04:50|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1648731900000|2022-03-31 13:05:00|225.4|223|225.23|222.83|225.4|223|225.23|222.83|0
1648731910000|2022-03-31 13:05:10|225.06|222.66|225.06|222.66|225.06|222.66|225.06|222.66|0
1648731920000|2022-03-31 13:05:20|224.9|222.5|224.9|222.5|224.9|222.5|224.9|222.5|0
1648731930000|2022-03-31 13:05:30|224.74|222.34|224.74|222.34|224.9|222.5|224.74|222.34|0
1648731940000|2022-03-31 13:05:40|224.41|222.01|224.41|222.01|224.41|222.01|224.24|221.84|0
1648731950000|2022-03-31 13:05:50|224.73|222.33|224.73|222.33|224.73|222.33|224.73|222.33|0
1648731960000|2022-03-31 13:06:00|224.9|222.5|225.06|222.66|225.06|222.66|224.9|222.5|0
1648731970000|2022-03-31 13:06:10|224.99|222.59|225.06|222.66|225.23|222.83|224.99|222.59|0
1648731980000|2022-03-31 13:06:20|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1648731990000|2022-03-31 13:06:30|225.39|222.99|225.23|222.83|225.39|222.99|225.23|222.83|0
1648732020000|2022-03-31 13:07:00|225.31|222.91|225.23|222.83|225.31|222.91|225.23|222.83|0
1648732030000|2022-03-31 13:07:10|225.39|222.99|225.39|222.99|225.56|223.16|225.39|222.99|0
1648732050000|2022-03-31 13:07:30|225.72|223.32|226.05|223.65|226.05|223.65|225.72|223.32|0
1648732060000|2022-03-31 13:07:40|225.89|223.49|226.05|223.65|226.22|223.82|225.89|223.49|0
1648732070000|2022-03-31 13:07:50|226.22|223.82|226.55|224.15|226.55|224.15|226.22|223.82|0
1648732090000|2022-03-31 13:08:10|226.38|223.98|226.72|224.32|226.72|224.32|226.38|223.98|0
1648732100000|2022-03-31 13:08:20|226.55|224.15|226.55|224.15|226.55|224.15|226.55|224.15|0
1648732110000|2022-03-31 13:08:30|226.38|223.98|226.22|223.82|226.38|223.98|226.22|223.82|0
1648732120000|2022-03-31 13:08:40|226.38|223.98|226.55|224.15|226.55|224.15|226.38|223.98|0
1648732130000|2022-03-31 13:08:50|226.38|223.98|226.55|224.15|226.55|224.15|226.38|223.98|0
1648732140000|2022-03-31 13:09:00|226.38|223.98|226.38|223.98|226.38|223.98|226.38|223.98|0
1648732150000|2022-03-31 13:09:10|226.55|224.15|226.38|223.98|226.55|224.15|226.38|223.98|0
1648732160000|2022-03-31 13:09:20|226.22|223.82|226.22|223.82|226.22|223.82|226.22|223.82|0
1648732170000|2022-03-31 13:09:30|226.38|223.98|226.38|223.98|226.38|223.98|226.38|223.98|0
1648732180000|2022-03-31 13:09:40|226.55|224.15|226.55|224.15|226.55|224.15|226.55|224.15|0
1648732200000|2022-03-31 13:10:00|226.38|223.98|226.38|223.98|226.38|223.98|226.3|223.9|0
1648732210000|2022-03-31 13:10:10|226.55|224.15|226.55|224.15|226.55|224.15|226.55|224.15|0
1648732220000|2022-03-31 13:10:20|226.71|224.31|226.71|224.31|226.71|224.31|226.71|224.31|0
1648732240000|2022-03-31 13:10:40|226.55|224.15|226.55|224.15|226.55|224.15|226.55|224.15|0
1648732250000|2022-03-31 13:10:50|226.38|223.98|226.71|224.31|226.71|224.31|226.38|223.98|0
1648732260000|2022-03-31 13:11:00|226.55|224.15|226.55|224.15|226.71|224.31|226.55|224.15|0
1648732270000|2022-03-31 13:11:10|226.71|224.31|227.05|224.65|227.05|224.65|226.71|224.31|0
1648732280000|2022-03-31 13:11:20|227.13|224.73|227.13|224.73|227.13|224.73|227.13|224.73|0
1648732290000|2022-03-31 13:11:30|227.05|224.65|227.21|224.81|227.21|224.81|227.05|224.65|0
1648732300000|2022-03-31 13:11:40|227.05|224.65|227.05|224.65|227.05|224.65|227.05|224.65|0
1648732320000|2022-03-31 13:12:00|227.21|224.81|227.71|225.31|227.71|225.31|227.21|224.81|0
1648732330000|2022-03-31 13:12:10|227.38|224.98|227.71|225.31|227.71|225.31|227.38|224.98|0
1648732340000|2022-03-31 13:12:20|227.87|225.47|228.04|225.64|228.04|225.64|227.87|225.47|0
1648732350000|2022-03-31 13:12:30|228.21|225.81|228.04|225.64|228.21|225.81|228.04|225.64|0
1648732360000|2022-03-31 13:12:40|228.21|225.81|228.37|225.97|228.54|226.14|228.21|225.81|0
1648732370000|2022-03-31 13:12:50|228.71|226.31|229.04|226.64|229.04|226.64|228.71|226.31|0
1648732380000|2022-03-31 13:13:00|229.2|226.8|229.54|227.14|229.54|227.14|229.2|226.8|0
1648732390000|2022-03-31 13:13:10|229.2|226.8|230.04|227.64|230.04|227.64|229.2|226.8|0
1648732400000|2022-03-31 13:13:20|229.54|227.14|229.37|226.97|229.54|227.14|229.37|226.97|0
1648732410000|2022-03-31 13:13:30|229.2|226.8|229.04|226.64|229.37|226.97|229.04|226.64|0
1648732420000|2022-03-31 13:13:40|228.96|226.56|228.96|226.56|228.96|226.56|228.96|226.56|0
1648732430000|2022-03-31 13:13:50|229.04|226.64|229.2|226.8|229.37|226.97|229.04|226.64|0
1648732440000|2022-03-31 13:14:00|229.04|226.64|228.87|226.47|229.04|226.64|228.7|226.3|0
1648732450000|2022-03-31 13:14:10|228.7|226.3|228.7|226.3|228.7|226.3|228.7|226.3|0
1648732460000|2022-03-31 13:14:20|228.87|226.47|228.37|225.97|228.87|226.47|228.37|225.97|0
1648732470000|2022-03-31 13:14:30|228.04|225.64|227.96|225.56|228.04|225.64|227.96|225.56|0
1648732480000|2022-03-31 13:14:40|228.04|225.64|227.87|225.47|228.04|225.64|227.87|225.47|0
1648732490000|2022-03-31 13:14:50|227.71|225.31|227.87|225.47|227.87|225.47|227.71|225.31|0
1648732500000|2022-03-31 13:15:00|227.54|225.14|227.38|224.98|227.71|225.31|227.38|224.98|0
1648732510000|2022-03-31 13:15:10|227.54|225.14|227.37|224.97|227.54|225.14|227.37|224.97|0
1648732520000|2022-03-31 13:15:20|227.21|224.81|228.04|225.64|228.04|225.64|227.21|224.81|0
1648732530000|2022-03-31 13:15:30|228.21|225.81|227.87|225.47|228.21|225.81|227.87|225.47|0
1648732540000|2022-03-31 13:15:40|228.04|225.64|228.04|225.64|228.04|225.64|227.87|225.47|0
1648732550000|2022-03-31 13:15:50|228.13|225.73|228.13|225.73|228.13|225.73|228.04|225.64|0
1648732560000|2022-03-31 13:16:00|228.37|225.97|228.54|226.14|228.7|226.3|228.37|225.97|0
1648732570000|2022-03-31 13:16:10|228.37|225.97|228.2|225.8|228.37|225.97|228.2|225.8|0
1648732580000|2022-03-31 13:16:20|228.37|225.97|228.37|225.97|228.37|225.97|228.2|225.8|0
1648732590000|2022-03-31 13:16:30|228.2|225.8|228.37|225.97|228.54|226.14|228.2|225.8|0
1648732600000|2022-03-31 13:16:40|228.54|226.14|228.87|226.47|228.96|226.56|228.54|226.14|0
1648732610000|2022-03-31 13:16:50|229.04|226.64|229.2|226.8|229.2|226.8|229.04|226.64|0
1648732620000|2022-03-31 13:17:00|229.04|226.64|228.7|226.3|229.04|226.64|228.7|226.3|0
1648732630000|2022-03-31 13:17:10|228.87|226.47|229.37|226.97|229.37|226.97|228.87|226.47|0
1648732640000|2022-03-31 13:17:20|229.2|226.8|229.37|226.97|229.37|226.97|229.2|226.8|0
1648732650000|2022-03-31 13:17:30|229.54|227.14|229.37|226.97|229.54|227.14|229.37|226.97|0
1648732660000|2022-03-31 13:17:40|229.87|227.47|229.87|227.47|229.87|227.47|229.87|227.47|0
1648732670000|2022-03-31 13:17:50|229.7|227.3|230.04|227.64|230.04|227.64|229.7|227.3|0
1648732680000|2022-03-31 13:18:00|229.87|227.47|229.7|227.3|229.87|227.47|229.7|227.3|0
1648732690000|2022-03-31 13:18:10|229.87|227.47|229.87|227.47|229.87|227.47|229.7|227.3|0
1648732700000|2022-03-31 13:18:20|229.7|227.3|229.7|227.3|229.7|227.3|229.7|227.3|0
1648732710000|2022-03-31 13:18:30|229.87|227.47|229.87|227.47|229.87|227.47|229.7|227.3|0
1648732720000|2022-03-31 13:18:40|230.04|227.64|230.04|227.64|230.04|227.64|229.87|227.47|0
1648732730000|2022-03-31 13:18:50|230.37|227.97|230.2|227.8|230.37|227.97|230.2|227.8|0
1648732740000|2022-03-31 13:19:00|230.04|227.64|230.04|227.64|230.04|227.64|230.04|227.64|0
1648732750000|2022-03-31 13:19:10|230.2|227.8|230.04|227.64|230.2|227.8|230.04|227.64|0
1648732760000|2022-03-31 13:19:20|229.87|227.47|230.04|227.64|230.04|227.64|229.87|227.47|0
1648732770000|2022-03-31 13:19:30|229.87|227.47|229.87|227.47|230.04|227.64|229.87|227.47|0
1648732780000|2022-03-31 13:19:40|229.7|227.3|229.7|227.3|229.7|227.3|229.7|227.3|0
1648732790000|2022-03-31 13:19:50|229.53|227.13|228.87|226.47|229.53|227.13|228.87|226.47|0
1648732800000|2022-03-31 13:20:00|229.2|226.8|228.54|226.14|229.2|226.8|228.54|226.14|0
1648732810000|2022-03-31 13:20:10|228.37|225.97|228.7|226.3|228.7|226.3|228.37|225.97|0
1648732820000|2022-03-31 13:20:20|229.03|226.63|229.03|226.63|229.03|226.63|229.03|226.63|0
1648732830000|2022-03-31 13:20:30|229.53|227.13|229.87|227.47|229.87|227.47|229.53|227.13|0
1648732840000|2022-03-31 13:20:40|230.03|227.63|230.03|227.63|230.03|227.63|230.03|227.63|0
1648732850000|2022-03-31 13:20:50|229.45|227.05|229.2|226.8|229.45|227.05|229.2|226.8|0
1648732860000|2022-03-31 13:21:00|229.45|227.05|229.7|227.3|229.79|227.39|229.45|227.05|0
1648732870000|2022-03-31 13:21:10|229.53|227.13|229.37|226.97|229.7|227.3|229.37|226.97|0
1648732880000|2022-03-31 13:21:20|229.62|227.22|229.53|227.13|229.7|227.3|229.53|227.13|0
1648732890000|2022-03-31 13:21:30|229.7|227.3|229.7|227.3|229.87|227.47|229.7|227.3|0
1648732900000|2022-03-31 13:21:40|229.2|226.8|229.2|226.8|229.2|226.8|229.03|226.63|0
1648732910000|2022-03-31 13:21:50|229.03|226.63|229.2|226.8|229.2|226.8|229.03|226.63|0
1648732920000|2022-03-31 13:22:00|229.03|226.63|229.2|226.8|229.2|226.8|229.03|226.63|0
1648732930000|2022-03-31 13:22:10|229.37|226.97|229.7|227.3|229.7|227.3|229.37|226.97|0
1648732940000|2022-03-31 13:22:20|229.53|227.13|229.53|227.13|229.53|227.13|229.53|227.13|0
1648732950000|2022-03-31 13:22:30|229.37|226.97|229.53|227.13|229.53|227.13|229.37|226.97|0
1648732960000|2022-03-31 13:22:40|229.37|226.97|229.53|227.13|229.53|227.13|229.37|226.97|0
1648732970000|2022-03-31 13:22:50|229.37|226.97|229.37|226.97|229.37|226.97|229.37|226.97|0
1648732980000|2022-03-31 13:23:00|229.2|226.8|229.2|226.8|229.2|226.8|229.2|226.8|0
1648732990000|2022-03-31 13:23:10|229.37|226.97|229.03|226.63|229.37|226.97|229.03|226.63|0
1648733000000|2022-03-31 13:23:20|228.87|226.47|228.7|226.3|228.87|226.47|228.7|226.3|0
1648733010000|2022-03-31 13:23:30|228.53|226.13|228.53|226.13|228.53|226.13|228.53|226.13|0
1648733020000|2022-03-31 13:23:40|228.7|226.3|228.7|226.3|228.7|226.3|228.7|226.3|0
1648733030000|2022-03-31 13:23:50|228.53|226.13|228.53|226.13|228.53|226.13|228.53|226.13|0
1648733040000|2022-03-31 13:24:00|228.2|225.8|228.2|225.8|228.2|225.8|228.2|225.8|0
1648733050000|2022-03-31 13:24:10|228.12|225.72|228.03|225.63|228.2|225.8|228.03|225.63|0
1648733060000|2022-03-31 13:24:20|227.87|225.47|228.2|225.8|228.2|225.8|227.87|225.47|0
1648733070000|2022-03-31 13:24:30|227.87|225.47|227.87|225.47|228.03|225.63|227.87|225.47|0
1648733090000|2022-03-31 13:24:50|228.03|225.63|227.87|225.47|228.03|225.63|227.87|225.47|0
1648733100000|2022-03-31 13:25:00|227.7|225.3|227.7|225.3|227.87|225.47|227.7|225.3|0
1648733120000|2022-03-31 13:25:20|227.87|225.47|227.79|225.39|227.87|225.47|227.7|225.3|0
1648733130000|2022-03-31 13:25:30|227.87|225.47|228.03|225.63|228.03|225.63|227.87|225.47|0
1648733150000|2022-03-31 13:25:50|227.87|225.47|227.87|225.47|227.87|225.47|227.87|225.47|0
1648733160000|2022-03-31 13:26:00|228.03|225.63|228.03|225.63|228.03|225.63|228.03|225.63|0
1648733170000|2022-03-31 13:26:10|227.95|225.55|228.2|225.8|228.2|225.8|227.95|225.55|0
1648733180000|2022-03-31 13:26:20|228.03|225.63|227.87|225.47|228.03|225.63|227.87|225.47|0
1648733190000|2022-03-31 13:26:30|227.7|225.3|227.7|225.3|227.87|225.47|227.7|225.3|0
1648733200000|2022-03-31 13:26:40|227.87|225.47|227.87|225.47|227.87|225.47|227.87|225.47|0
1648733210000|2022-03-31 13:26:50|227.79|225.39|227.87|225.47|227.87|225.47|227.7|225.3|0
1648733220000|2022-03-31 13:27:00|227.7|225.3|228.2|225.8|228.29|225.89|227.7|225.3|0
1648733230000|2022-03-31 13:27:10|227.7|225.3|227.7|225.3|227.87|225.47|227.7|225.3|0
1648733240000|2022-03-31 13:27:20|227.53|225.13|227.7|225.3|227.7|225.3|227.53|225.13|0
1648733250000|2022-03-31 13:27:30|227.87|225.47|228.7|226.3|228.7|226.3|227.87|225.47|0
1648733260000|2022-03-31 13:27:40|228.53|226.13|228.7|226.3|228.86|226.46|228.53|226.13|0
1648733270000|2022-03-31 13:27:50|228.86|226.46|228.86|226.46|228.86|226.46|228.62|226.22|0
1648733280000|2022-03-31 13:28:00|229.03|226.63|229.03|226.63|229.03|226.63|228.86|226.46|0
1648733290000|2022-03-31 13:28:10|229.2|226.8|228.86|226.46|229.2|226.8|228.86|226.46|0
1648733300000|2022-03-31 13:28:20|228.36|225.96|228.36|225.96|228.36|225.96|228.36|225.96|0
1648733310000|2022-03-31 13:28:30|228.53|226.13|228.86|226.46|228.86|226.46|228.53|226.13|0
1648733320000|2022-03-31 13:28:40|229.03|226.63|228.86|226.46|229.03|226.63|228.86|226.46|0
1648733330000|2022-03-31 13:28:50|228.7|226.3|228.86|226.46|228.86|226.46|228.7|226.3|0
1648733340000|2022-03-31 13:29:00|228.7|226.3|229.03|226.63|229.03|226.63|228.7|226.3|0
1648733350000|2022-03-31 13:29:10|229.2|226.8|229.2|226.8|229.2|226.8|229.12|226.72|0
1648733360000|2022-03-31 13:29:20|229.03|226.63|229.03|226.63|229.03|226.63|229.03|226.63|0
1648733370000|2022-03-31 13:29:30|229.2|226.8|229.03|226.63|229.2|226.8|229.03|226.63|0
1648733380000|2022-03-31 13:29:40|229.2|226.8|230.53|228.13|230.53|228.13|229.2|226.8|0
1648733390000|2022-03-31 13:29:50|231.03|228.63|231.37|228.97|231.37|228.97|231.03|228.63|0
1648733400000|2022-03-31 13:30:00|230.36|227.96|230.36|227.96|230.7|228.3|230.36|227.96|0
1648733410000|2022-03-31 13:30:10|230.7|228.3|230.7|228.3|230.87|228.47|230.36|227.96|0
1648733420000|2022-03-31 13:30:20|230.03|227.63|230.7|228.3|230.7|228.3|229.86|227.46|0
1648733430000|2022-03-31 13:30:30|230.87|228.47|230.53|228.13|231.2|228.8|230.53|228.13|0
1648733440000|2022-03-31 13:30:40|230.2|227.8|230.7|228.3|230.7|228.3|230.2|227.8|0
1648733450000|2022-03-31 13:30:50|230.87|228.47|231.2|228.8|231.2|228.8|230.87|228.47|0
1648733460000|2022-03-31 13:31:00|230.95|228.55|230.4|228|231.2|228.8|230.4|228|0
1648733470000|2022-03-31 13:31:10|231.07|228.67|231.07|228.67|231.07|228.67|230.74|228.34|0
1648733480000|2022-03-31 13:31:20|231.24|228.84|231.07|228.67|231.24|228.84|230.91|228.51|0
1648733490000|2022-03-31 13:31:30|230.4|228|230.74|228.34|230.74|228.34|230.4|228|0
1648733500000|2022-03-31 13:31:40|231.07|228.67|231.07|228.67|231.24|228.84|231.07|228.67|0
1648733510000|2022-03-31 13:31:50|230.74|228.34|230.4|228|231.24|228.84|230.4|228|0
1648733520000|2022-03-31 13:32:00|230.57|228.17|230.74|228.34|230.74|228.34|229.9|227.5|0
1648733530000|2022-03-31 13:32:10|230.24|227.84|230.57|228.17|230.57|228.17|230.07|227.67|0
1648733540000|2022-03-31 13:32:20|230.74|228.34|231.41|229.01|231.41|229.01|230.74|228.34|0
1648733550000|2022-03-31 13:32:30|231.5|229.1|231.24|228.84|231.5|229.1|231.24|228.84|0
1648733560000|2022-03-31 13:32:40|231.41|229.01|231.74|229.34|231.91|229.51|231.41|229.01|0
1648733570000|2022-03-31 13:32:50|231.66|229.26|231.07|228.67|231.74|229.34|231.07|228.67|0
1648733580000|2022-03-31 13:33:00|230.91|228.51|230.91|228.51|231.07|228.67|230.74|228.34|0
1648733590000|2022-03-31 13:33:10|230.74|228.34|231.33|228.93|231.33|228.93|230.74|228.34|0
1648733600000|2022-03-31 13:33:20|231.07|228.67|230.91|228.51|231.07|228.67|230.74|228.34|0
1648733610000|2022-03-31 13:33:30|231.07|228.67|230.74|228.34|231.07|228.67|230.74|228.34|0
1648733620000|2022-03-31 13:33:40|230.9|228.5|231.24|228.84|231.24|228.84|230.9|228.5|0
1648733630000|2022-03-31 13:33:50|231.41|229.01|231.07|228.67|231.41|229.01|231.07|228.67|0
1648733640000|2022-03-31 13:34:00|231.24|228.84|230.9|228.5|231.24|228.84|230.74|228.34|0
1648733650000|2022-03-31 13:34:10|231.41|229.01|231.58|229.18|231.58|229.18|231.41|229.01|0
1648733660000|2022-03-31 13:34:20|231.91|229.51|231.58|229.18|231.91|229.51|231.58|229.18|0
1648733670000|2022-03-31 13:34:30|231.41|229.01|231.74|229.34|231.74|229.34|231.41|229.01|0
1648733680000|2022-03-31 13:34:40|231.58|229.18|231.24|228.84|231.74|229.34|231.24|228.84|0
1648733690000|2022-03-31 13:34:50|231.07|228.67|231.58|229.18|231.58|229.18|231.07|228.67|0
1648733700000|2022-03-31 13:35:00|232.08|229.68|233.09|230.69|233.09|230.69|232.08|229.68|0
1648733710000|2022-03-31 13:35:10|233.35|230.95|233.26|230.86|233.6|231.2|233.26|230.86|0
1648733720000|2022-03-31 13:35:20|233.76|231.36|234.27|231.87|234.27|231.87|233.76|231.36|0
1648733730000|2022-03-31 13:35:30|233.93|231.53|233.93|231.53|233.93|231.53|233.76|231.36|0
1648733740000|2022-03-31 13:35:40|234.44|232.04|233.6|231.2|234.44|232.04|233.43|231.03|0
1648733750000|2022-03-31 13:35:50|233.76|231.36|234.44|232.04|234.44|232.04|233.76|231.36|0
1648733760000|2022-03-31 13:36:00|234.27|231.87|234.27|231.87|234.95|232.55|234.27|231.87|0
1648733770000|2022-03-31 13:36:10|234.1|231.7|234.27|231.87|234.44|232.04|234.1|231.7|0
1648733780000|2022-03-31 13:36:20|234.1|231.7|234.1|231.7|234.44|232.04|234.1|231.7|0
1648733790000|2022-03-31 13:36:30|234.27|231.87|234.27|231.87|234.44|232.04|234.27|231.87|0
1648733800000|2022-03-31 13:36:40|234.44|232.04|235.12|232.72|235.12|232.72|234.44|232.04|0
1648733810000|2022-03-31 13:36:50|234.95|232.55|234.95|232.55|235.29|232.89|234.95|232.55|0
1648733820000|2022-03-31 13:37:00|234.61|232.21|234.61|232.21|234.61|232.21|234.27|231.87|0
1648733830000|2022-03-31 13:37:10|234.27|231.87|234.1|231.7|234.27|231.87|234.1|231.7|0
1648733840000|2022-03-31 13:37:20|234.27|231.87|233.43|231.03|234.27|231.87|233.43|231.03|0
1648733850000|2022-03-31 13:37:30|233.59|231.19|234.1|231.7|234.1|231.7|233.59|231.19|0
1648733860000|2022-03-31 13:37:40|233.93|231.53|233.76|231.36|233.93|231.53|233.76|231.36|0
1648733870000|2022-03-31 13:37:50|233.93|231.53|233.59|231.19|233.93|231.53|233.59|231.19|0
1648733880000|2022-03-31 13:38:00|233.76|231.36|234.78|232.38|234.78|232.38|233.76|231.36|0
1648733890000|2022-03-31 13:38:10|234.95|232.55|235.96|233.56|235.96|233.56|234.95|232.55|0
1648733900000|2022-03-31 13:38:20|235.79|233.39|235.12|232.72|235.79|233.39|235.12|232.72|0
1648733910000|2022-03-31 13:38:30|234.95|232.55|234.61|232.21|234.95|232.55|234.1|231.7|0
1648733920000|2022-03-31 13:38:40|234.27|231.87|234.1|231.7|234.27|231.87|233.93|231.53|0
1648733930000|2022-03-31 13:38:50|233.93|231.53|233.76|231.36|233.93|231.53|233.76|231.36|0
1648733940000|2022-03-31 13:39:00|232.41|230.01|232.75|230.35|232.92|230.52|232.41|230.01|0
1648733950000|2022-03-31 13:39:10|232.92|230.52|232.92|230.52|233.09|230.69|232.92|230.52|0
1648733960000|2022-03-31 13:39:20|232.75|230.35|232.41|230.01|232.75|230.35|232.41|230.01|0
1648733970000|2022-03-31 13:39:30|232.25|229.85|232.41|230.01|232.92|230.52|232.25|229.85|0
1648733980000|2022-03-31 13:39:40|232.25|229.85|232.25|229.85|232.5|230.1|232.25|229.85|0
1648733990000|2022-03-31 13:39:50|232.58|230.18|231.91|229.51|232.58|230.18|231.91|229.51|0
1648734000000|2022-03-31 13:40:00|232.92|230.52|232.41|230.01|233.34|230.94|232.41|230.01|0
1648734010000|2022-03-31 13:40:10|232.25|229.85|232.41|230.01|232.41|230.01|232.08|229.68|0
1648734020000|2022-03-31 13:40:20|232.75|230.35|231.74|229.34|232.75|230.35|231.74|229.34|0
1648734030000|2022-03-31 13:40:30|231.4|229|231.49|229.09|231.57|229.17|231.4|229|0
1648734040000|2022-03-31 13:40:40|231.4|229|231.57|229.17|231.57|229.17|231.4|229|0
1648734050000|2022-03-31 13:40:50|231.91|229.51|232.92|230.52|232.92|230.52|231.91|229.51|0
1648734060000|2022-03-31 13:41:00|232.75|230.35|231.91|229.51|232.75|230.35|231.91|229.51|0
1648734070000|2022-03-31 13:41:10|232|229.6|231.74|229.34|232.08|229.68|231.57|229.17|0
1648734080000|2022-03-31 13:41:20|231.91|229.51|232.41|230.01|232.58|230.18|231.91|229.51|0
1648734090000|2022-03-31 13:41:30|232.24|229.84|233.17|230.77|233.17|230.77|232.24|229.84|0
1648734100000|2022-03-31 13:41:40|233.09|230.69|233.34|230.94|233.34|230.94|233.09|230.69|0
1648734110000|2022-03-31 13:41:50|233.26|230.86|233.76|231.36|233.76|231.36|233.26|230.86|0
1648734120000|2022-03-31 13:42:00|233.93|231.53|233.93|231.53|233.93|231.53|233.93|231.53|0
1648734130000|2022-03-31 13:42:10|234.1|231.7|234.1|231.7|234.1|231.7|233.93|231.53|0
1648734140000|2022-03-31 13:42:20|234.27|231.87|234.1|231.7|234.27|231.87|234.1|231.7|0
1648734150000|2022-03-31 13:42:30|234.78|232.38|234.1|231.7|234.78|232.38|234.1|231.7|0
1648734160000|2022-03-31 13:42:40|233.93|231.53|234.44|232.04|234.44|232.04|233.93|231.53|0
1648734170000|2022-03-31 13:42:50|234.69|232.29|234.78|232.38|234.78|232.38|234.61|232.21|0
1648734180000|2022-03-31 13:43:00|234.44|232.04|233.25|230.85|234.44|232.04|233.25|230.85|0
1648734190000|2022-03-31 13:43:10|233.09|230.69|233.25|230.85|233.59|231.19|233.09|230.69|0
1648734200000|2022-03-31 13:43:20|233.09|230.69|232.92|230.52|233.09|230.69|232.92|230.52|0
1648734210000|2022-03-31 13:43:30|233.09|230.69|233.09|230.69|233.17|230.77|233.09|230.69|0
1648734220000|2022-03-31 13:43:40|233.25|230.85|232.84|230.44|233.25|230.85|232.84|230.44|0
1648734230000|2022-03-31 13:43:50|233|230.6|233.68|231.28|233.76|231.36|233|230.6|0
1648734240000|2022-03-31 13:44:00|234.1|231.7|234.61|232.21|234.77|232.37|234.1|231.7|0
1648734250000|2022-03-31 13:44:10|234.27|231.87|233.93|231.53|234.27|231.87|233.93|231.53|0
1648734260000|2022-03-31 13:44:20|233.59|231.19|233.42|231.02|233.59|231.19|233.42|231.02|0
1648734270000|2022-03-31 13:44:30|233.59|231.19|233.68|231.28|233.76|231.36|233.59|231.19|0
1648734280000|2022-03-31 13:44:40|233.59|231.19|233.25|230.85|233.59|231.19|233.08|230.68|0
1648734290000|2022-03-31 13:44:50|233.08|230.68|233.85|231.45|233.85|231.45|233.08|230.68|0
1648734300000|2022-03-31 13:45:00|233.76|231.36|235.11|232.71|235.37|232.97|233.76|231.36|0
1648734310000|2022-03-31 13:45:10|234.19|231.79|233.17|230.77|234.19|231.79|233.17|230.77|0
1648734320000|2022-03-31 13:45:20|233.59|231.19|234.02|231.62|234.27|231.87|233.59|231.19|0
1648734330000|2022-03-31 13:45:30|234.1|231.7|234.27|231.87|234.44|232.04|233.93|231.53|0
1648734340000|2022-03-31 13:45:40|234.1|231.7|233.59|231.19|234.1|231.7|233.59|231.19|0
1648734350000|2022-03-31 13:45:50|233.42|231.02|234.1|231.7|234.1|231.7|233.42|231.02|0
1648734360000|2022-03-31 13:46:00|234.27|231.87|235.45|233.05|235.45|233.05|234.27|231.87|0
1648734370000|2022-03-31 13:46:10|235.28|232.88|235.62|233.22|235.62|233.22|235.28|232.88|0
1648734380000|2022-03-31 13:46:20|235.79|233.39|235.28|232.88|235.79|233.39|235.28|232.88|0
1648734390000|2022-03-31 13:46:30|232.95|230.55|234.29|231.89|234.46|232.06|232.95|230.55|0
1648734400000|2022-03-31 13:46:40|234.46|232.06|234.63|232.23|234.97|232.57|234.46|232.06|0
1648734410000|2022-03-31 13:46:50|234.29|231.89|232.94|230.54|234.29|231.89|232.94|230.54|0
1648734420000|2022-03-31 13:47:00|233.7|231.3|234.29|231.89|234.29|231.89|233.7|231.3|0
1648734430000|2022-03-31 13:47:10|234.2|231.8|234.04|231.64|234.2|231.8|233.87|231.47|0
1648734440000|2022-03-31 13:47:20|233.7|231.3|232.85|230.45|233.7|231.3|232.85|230.45|0
1648734450000|2022-03-31 13:47:30|233.02|230.62|234.2|231.8|234.2|231.8|233.02|230.62|0
1648734460000|2022-03-31 13:47:40|234.04|231.64|234.37|231.97|234.37|231.97|234.04|231.64|0
1648734470000|2022-03-31 13:47:50|234.04|231.64|234.46|232.06|234.46|232.06|234.04|231.64|0
1648734480000|2022-03-31 13:48:00|235.05|232.65|235.22|232.82|235.22|232.82|235.05|232.65|0
1648734490000|2022-03-31 13:48:10|235.9|233.5|235.56|233.16|235.9|233.5|235.56|233.16|0
1648734500000|2022-03-31 13:48:20|234.88|232.48|234.37|231.97|235.22|232.82|234.37|231.97|0
1648734510000|2022-03-31 13:48:30|234.54|232.14|233.7|231.3|234.54|232.14|233.7|231.3|0
1648734520000|2022-03-31 13:48:40|234.03|231.63|233.87|231.47|234.03|231.63|233.87|231.47|0
1648734530000|2022-03-31 13:48:50|233.7|231.3|233.87|231.47|233.87|231.47|233.53|231.13|0
1648734540000|2022-03-31 13:49:00|234.37|231.97|233.7|231.3|234.37|231.97|233.7|231.3|0
1648734550000|2022-03-31 13:49:10|232.68|230.28|232.18|229.78|232.68|230.28|232.18|229.78|0
1648734560000|2022-03-31 13:49:20|232.52|230.12|232.52|230.12|232.52|230.12|232.18|229.78|0
1648734570000|2022-03-31 13:49:30|232.68|230.28|233.02|230.62|233.19|230.79|232.68|230.28|0
1648734580000|2022-03-31 13:49:40|232.52|230.12|232.68|230.28|232.68|230.28|232.52|230.12|0
1648734590000|2022-03-31 13:49:50|232.43|230.03|232.35|229.95|232.43|230.03|231.67|229.27|0
1648734600000|2022-03-31 13:50:00|232.52|230.12|233.53|231.13|233.53|231.13|232.52|230.12|0
1648734610000|2022-03-31 13:50:10|232.68|230.28|232.68|230.28|232.85|230.45|232.68|230.28|0
1648734620000|2022-03-31 13:50:20|232.85|230.45|232.52|230.12|232.85|230.45|232.27|229.87|0
1648734630000|2022-03-31 13:50:30|232.18|229.78|232.35|229.95|232.35|229.95|232.18|229.78|0
1648734640000|2022-03-31 13:50:40|232.01|229.61|231.17|228.77|232.01|229.61|231.17|228.77|0
1648734650000|2022-03-31 13:50:50|230.33|227.93|230.33|227.93|230.33|227.93|230.16|227.76|0
1648734660000|2022-03-31 13:51:00|230|227.6|230.16|227.76|230.33|227.93|229.83|227.43|0
1648734670000|2022-03-31 13:51:10|229.83|227.43|230.33|227.93|230.5|228.1|229.83|227.43|0
1648734680000|2022-03-31 13:51:20|230.16|227.76|230.5|228.1|230.5|228.1|230.16|227.76|0
1648734690000|2022-03-31 13:51:30|230.33|227.93|230.07|227.67|230.67|228.27|230.07|227.67|0
1648734700000|2022-03-31 13:51:40|230.4|228|230.74|228.34|230.74|228.34|230.4|228|0
1648734710000|2022-03-31 13:51:50|230.57|228.17|230.91|228.51|231.24|228.84|230.57|228.17|0
1648734720000|2022-03-31 13:52:00|231.08|228.68|231.24|228.84|231.24|228.84|231.08|228.68|0
1648734730000|2022-03-31 13:52:10|230.91|228.51|231.08|228.68|231.41|229.01|230.91|228.51|0
1648734740000|2022-03-31 13:52:20|230.74|228.34|230.4|228|230.91|228.51|230.4|228|0
1648734750000|2022-03-31 13:52:30|230.57|228.17|230.4|228|230.57|228.17|230.23|227.83|0
1648734760000|2022-03-31 13:52:40|230.91|228.51|230.74|228.34|231.08|228.68|230.74|228.34|0
1648734770000|2022-03-31 13:52:50|230.91|228.51|231|228.6|231|228.6|230.74|228.34|0
1648734780000|2022-03-31 13:53:00|231.24|228.84|231.75|229.35|231.75|229.35|231.24|228.84|0
1648734790000|2022-03-31 13:53:10|232.09|229.69|231.75|229.35|232.09|229.69|231.75|229.35|0
1648734800000|2022-03-31 13:53:20|231.24|228.84|230.91|228.51|231.58|229.18|230.91|228.51|0
1648734810000|2022-03-31 13:53:30|231.33|228.93|231.24|228.84|231.75|229.35|231.24|228.84|0
1648734820000|2022-03-31 13:53:40|231.75|229.35|232.43|230.03|232.43|230.03|231.67|229.27|0
1648734830000|2022-03-31 13:53:50|232.59|230.19|232.59|230.19|232.76|230.36|232.59|230.19|0
1648734840000|2022-03-31 13:54:00|232.85|230.45|232.93|230.53|233.1|230.7|232.85|230.45|0
1648734850000|2022-03-31 13:54:10|233.1|230.7|233.95|231.55|233.95|231.55|233.1|230.7|0
1648734860000|2022-03-31 13:54:20|234.12|231.72|235.13|232.73|235.47|233.07|234.12|231.72|0
1648734870000|2022-03-31 13:54:30|235.47|233.07|234.79|232.39|235.47|233.07|234.79|232.39|0
1648734880000|2022-03-31 13:54:40|234.46|232.06|234.29|231.89|234.46|232.06|234.29|231.89|0
1648734890000|2022-03-31 13:54:50|234.46|232.06|233.95|231.55|234.46|232.06|233.95|231.55|0
1648734900000|2022-03-31 13:55:00|234.12|231.72|234.62|232.22|235.3|232.9|234.12|231.72|0
1648734910000|2022-03-31 13:55:10|234.46|232.06|234.62|232.22|234.62|232.22|234.29|231.89|0
1648734920000|2022-03-31 13:55:20|234.79|232.39|234.96|232.56|234.96|232.56|234.79|232.39|0
1648734930000|2022-03-31 13:55:30|235.13|232.73|235.13|232.73|235.47|233.07|235.13|232.73|0
1648734940000|2022-03-31 13:55:40|234.96|232.56|233.95|231.55|234.96|232.56|233.95|231.55|0
1648734950000|2022-03-31 13:55:50|233.45|231.05|233.36|230.96|233.61|231.21|233.36|230.96|0
1648734960000|2022-03-31 13:56:00|233.2|230.8|233.61|231.21|233.78|231.38|233.2|230.8|0
1648734970000|2022-03-31 13:56:10|234.12|231.72|234.46|232.06|234.88|232.48|234.12|231.72|0
1648734980000|2022-03-31 13:56:20|234.29|231.89|234.29|231.89|234.29|231.89|233.95|231.55|0
1648734990000|2022-03-31 13:56:30|234.46|232.06|233.61|231.21|234.46|232.06|233.61|231.21|0
1648735000000|2022-03-31 13:56:40|233.95|231.55|234.29|231.89|234.29|231.89|233.95|231.55|0
1648735010000|2022-03-31 13:56:50|234.62|232.22|234.46|232.06|234.62|232.22|234.29|231.89|0
1648735020000|2022-03-31 13:57:00|234.29|231.89|233.78|231.38|234.29|231.89|233.28|230.88|0
1648735030000|2022-03-31 13:57:10|233.95|231.55|234.29|231.89|234.29|231.89|233.95|231.55|0
1648735040000|2022-03-31 13:57:20|233.95|231.55|233.95|231.55|234.29|231.89|233.87|231.47|0
1648735050000|2022-03-31 13:57:30|234.12|231.72|233.78|231.38|234.12|231.72|233.44|231.04|0
1648735060000|2022-03-31 13:57:40|233.28|230.88|233.11|230.71|233.61|231.21|233.11|230.71|0
1648735070000|2022-03-31 13:57:50|232.94|230.54|233.11|230.71|233.11|230.71|232.94|230.54|0
1648735080000|2022-03-31 13:58:00|233.28|230.88|232.6|230.2|233.28|230.88|232.44|230.04|0
1648735090000|2022-03-31 13:58:10|232.27|229.87|232.27|229.87|232.27|229.87|232.27|229.87|0
1648735100000|2022-03-31 13:58:20|232.36|229.96|231.93|229.53|232.36|229.96|231.93|229.53|0
1648735110000|2022-03-31 13:58:30|231.77|229.37|231.26|228.86|231.77|229.37|231.26|228.86|0
1648735120000|2022-03-31 13:58:40|231.1|228.7|231.1|228.7|231.43|229.03|231.1|228.7|0
1648735130000|2022-03-31 13:58:50|231.6|229.2|231.93|229.53|231.93|229.53|231.6|229.2|0
1648735140000|2022-03-31 13:59:00|232.1|229.7|232.77|230.37|232.77|230.37|232.1|229.7|0
1648735150000|2022-03-31 13:59:10|232.27|229.87|231.6|229.2|232.44|230.04|231.6|229.2|0
1648735160000|2022-03-31 13:59:20|231.26|228.86|231.43|229.03|231.6|229.2|231.26|228.86|0
1648735170000|2022-03-31 13:59:30|231.26|228.86|231.26|228.86|231.26|228.86|231.1|228.7|0
1648735180000|2022-03-31 13:59:40|231.43|229.03|231.43|229.03|231.6|229.2|231.43|229.03|0
1648735190000|2022-03-31 13:59:50|231.1|228.7|232.1|229.7|232.1|229.7|231.1|228.7|0
1648735200000|2022-03-31 14:00:00|232.02|229.62|232.94|230.54|232.94|230.54|232.02|229.62|0
1648735210000|2022-03-31 14:00:10|232.77|230.37|233.11|230.71|233.11|230.71|232.44|230.04|0
1648735220000|2022-03-31 14:00:20|233.27|230.87|233.44|231.04|233.44|231.04|233.27|230.87|0
1648735230000|2022-03-31 14:00:30|233.78|231.38|233.7|231.3|233.78|231.38|233.61|231.21|0
1648735240000|2022-03-31 14:00:40|234.28|231.88|234.96|232.56|234.96|232.56|234.28|231.88|0
1648735250000|2022-03-31 14:00:50|238.01|235.61|237.84|235.44|238.01|235.61|237.84|235.44|0
1648735260000|2022-03-31 14:01:00|237.67|235.27|238.01|235.61|238.01|235.61|237.67|235.27|0
1648735270000|2022-03-31 14:01:10|237.67|235.27|237.16|234.76|237.67|235.27|236.31|233.91|0
1648735280000|2022-03-31 14:01:20|237.67|235.27|238.35|235.95|238.35|235.95|237.67|235.27|0
1648735290000|2022-03-31 14:01:30|238.69|236.29|237.67|235.27|238.69|236.29|237.67|235.27|0
1648735300000|2022-03-31 14:01:40|237.33|234.93|236.99|234.59|237.33|234.93|236.99|234.59|0
1648735310000|2022-03-31 14:01:50|236.82|234.42|236.65|234.25|236.82|234.42|236.31|233.91|0
1648735320000|2022-03-31 14:02:00|236.82|234.42|236.65|234.25|236.82|234.42|235.89|233.49|0
1648735330000|2022-03-31 14:02:10|236.48|234.08|236.82|234.42|236.99|234.59|236.48|234.08|0
1648735340000|2022-03-31 14:02:20|236.99|234.59|238.01|235.61|238.01|235.61|236.99|234.59|0
1648735350000|2022-03-31 14:02:30|238.18|235.78|239.71|237.31|239.88|237.48|238.18|235.78|0
1648735360000|2022-03-31 14:02:40|239.88|237.48|240.22|237.82|240.22|237.82|239.71|237.31|0
1648735370000|2022-03-31 14:02:50|240.05|237.65|239.2|236.8|240.05|237.65|239.2|236.8|0
1648735380000|2022-03-31 14:03:00|239.54|237.14|239.88|237.48|239.88|237.48|239.2|236.8|0
1648735390000|2022-03-31 14:03:10|240.05|237.65|240.22|237.82|240.22|237.82|240.05|237.65|0
1648735400000|2022-03-31 14:03:20|240.05|237.65|240.39|237.99|240.39|237.99|240.05|237.65|0
1648735410000|2022-03-31 14:03:30|240.22|237.82|240.22|237.82|240.56|238.16|240.22|237.82|0
1648735420000|2022-03-31 14:03:40|240.05|237.65|240.05|237.65|240.22|237.82|240.05|237.65|0
1648735430000|2022-03-31 14:03:50|239.88|237.48|240.22|237.82|240.22|237.82|239.88|237.48|0
1648735440000|2022-03-31 14:04:00|240.31|237.91|240.74|238.34|240.74|238.34|240.05|237.65|0
1648735450000|2022-03-31 14:04:10|240.39|237.99|240.05|237.65|240.39|237.99|240.05|237.65|0
1648735460000|2022-03-31 14:04:20|240.22|237.82|240.56|238.16|240.56|238.16|240.22|237.82|0
1648735470000|2022-03-31 14:04:30|240.39|237.99|240.22|237.82|240.39|237.99|240.14|237.74|0
1648735480000|2022-03-31 14:04:40|239.88|237.48|240.22|237.82|240.22|237.82|239.88|237.48|0
1648735490000|2022-03-31 14:04:50|240.39|237.99|239.71|237.31|240.39|237.99|239.71|237.31|0
1648735500000|2022-03-31 14:05:00|239.37|236.97|239.03|236.63|239.37|236.97|238.69|236.29|0
1648735510000|2022-03-31 14:05:10|239.54|237.14|238.86|236.46|239.54|237.14|238.86|236.46|0
1648735520000|2022-03-31 14:05:20|238.69|236.29|238.69|236.29|239.03|236.63|238.69|236.29|0
1648735530000|2022-03-31 14:05:30|238.52|236.12|238.86|236.46|238.86|236.46|238.52|236.12|0
1648735540000|2022-03-31 14:05:40|239.03|236.63|238.52|236.12|239.03|236.63|238.52|236.12|0
1648735550000|2022-03-31 14:05:50|238.6|236.2|238.52|236.12|238.86|236.46|238.52|236.12|0
1648735560000|2022-03-31 14:06:00|238.18|235.78|237.67|235.27|238.18|235.78|237.67|235.27|0
1648735570000|2022-03-31 14:06:10|237.33|234.93|237.16|234.76|237.33|234.93|236.65|234.25|0
1648735580000|2022-03-31 14:06:20|237.67|235.27|236.74|234.34|237.67|235.27|236.74|234.34|0
1648735590000|2022-03-31 14:06:30|236.99|234.59|237.16|234.76|237.16|234.76|236.99|234.59|0
1648735600000|2022-03-31 14:06:40|236.99|234.59|237.16|234.76|237.16|234.76|236.82|234.42|0
1648735610000|2022-03-31 14:06:50|237.33|234.93|238.35|235.95|238.35|235.95|237.33|234.93|0
1648735620000|2022-03-31 14:07:00|238.69|236.29|238.86|236.46|238.86|236.46|238.69|236.29|0
1648735630000|2022-03-31 14:07:10|238.69|236.29|238.52|236.12|238.77|236.37|238.52|236.12|0
1648735640000|2022-03-31 14:07:20|238.17|235.77|237.83|235.43|238.17|235.77|237.66|235.26|0
1648735650000|2022-03-31 14:07:30|238.17|235.77|237.83|235.43|238.17|235.77|237.83|235.43|0
1648735660000|2022-03-31 14:07:40|238|235.6|237.66|235.26|238|235.6|237.66|235.26|0
1648735670000|2022-03-31 14:07:50|237.83|235.43|238|235.6|238|235.6|237.83|235.43|0
1648735680000|2022-03-31 14:08:00|237.32|234.92|238|235.6|238|235.6|237.16|234.76|0
1648735690000|2022-03-31 14:08:10|237.66|235.26|237.66|235.26|237.75|235.35|237.66|235.26|0
1648735700000|2022-03-31 14:08:20|237.16|234.76|236.99|234.59|237.32|234.92|236.99|234.59|0
1648735710000|2022-03-31 14:08:30|236.82|234.42|236.48|234.08|236.82|234.42|236.48|234.08|0
1648735720000|2022-03-31 14:08:40|236.65|234.25|236.48|234.08|236.65|234.25|236.48|234.08|0
1648735730000|2022-03-31 14:08:50|237.15|234.75|237.32|234.92|237.32|234.92|236.99|234.59|0
1648735740000|2022-03-31 14:09:00|237.66|235.26|238|235.6|238|235.6|237.66|235.26|0
1648735750000|2022-03-31 14:09:10|238.34|235.94|238|235.6|238.34|235.94|238|235.6|0
1648735760000|2022-03-31 14:09:20|238.68|236.28|238.6|236.2|238.68|236.28|238.51|236.11|0
1648735770000|2022-03-31 14:09:30|238.68|236.28|238.85|236.45|238.85|236.45|238.51|236.11|0
1648735780000|2022-03-31 14:09:40|239.02|236.62|238.85|236.45|239.02|236.62|238.85|236.45|0
1648735790000|2022-03-31 14:09:50|238.68|236.28|238.68|236.28|238.68|236.28|238.34|235.94|0
1648735800000|2022-03-31 14:10:00|238.34|235.94|237.83|235.43|238.34|235.94|237.83|235.43|0
1648735810000|2022-03-31 14:10:10|238.34|235.94|238.94|236.54|238.94|236.54|238.34|235.94|0
1648735820000|2022-03-31 14:10:20|239.37|236.97|239.71|237.31|239.71|237.31|239.19|236.79|0
1648735830000|2022-03-31 14:10:30|239.88|237.48|239.88|237.48|240.22|237.82|239.88|237.48|0
1648735840000|2022-03-31 14:10:40|239.71|237.31|239.19|236.79|239.71|237.31|239.19|236.79|0
1648735850000|2022-03-31 14:10:50|238.85|236.45|238.26|235.86|238.85|236.45|238.17|235.77|0
1648735860000|2022-03-31 14:11:00|238.68|236.28|238.85|236.45|238.85|236.45|238.68|236.28|0
1648735870000|2022-03-31 14:11:10|238.68|236.28|239.28|236.88|239.28|236.88|238.68|236.28|0
1648735880000|2022-03-31 14:11:20|239.19|236.79|239.02|236.62|239.36|236.96|239.02|236.62|0
1648735890000|2022-03-31 14:11:30|239.36|236.96|239.19|236.79|239.36|236.96|239.02|236.62|0
1648735900000|2022-03-31 14:11:40|239.54|237.14|239.88|237.48|239.88|237.48|239.54|237.14|0
1648735910000|2022-03-31 14:11:50|239.54|237.14|239.36|236.96|239.54|237.14|238.85|236.45|0
1648735920000|2022-03-31 14:12:00|239.19|236.79|239.02|236.62|239.71|237.31|239.02|236.62|0
1648735930000|2022-03-31 14:12:10|238.68|236.28|238.34|235.94|238.68|236.28|238.17|235.77|0
1648735940000|2022-03-31 14:12:20|238|235.6|236.47|234.07|238|235.6|236.47|234.07|0
1648735950000|2022-03-31 14:12:30|236.98|234.58|237.32|234.92|237.32|234.92|236.81|234.41|0
1648735960000|2022-03-31 14:12:40|237.15|234.75|237.66|235.26|237.66|235.26|237.15|234.75|0
1648735970000|2022-03-31 14:12:50|237.49|235.09|238|235.6|238|235.6|237.49|235.09|0
1648735980000|2022-03-31 14:13:00|238.51|236.11|238.17|235.77|238.51|236.11|238|235.6|0
1648735990000|2022-03-31 14:13:10|237.83|235.43|238.09|235.69|238.09|235.69|237.83|235.43|0
1648736000000|2022-03-31 14:13:20|238|235.6|238.17|235.77|238.17|235.77|237.92|235.52|0
1648736010000|2022-03-31 14:13:30|238.26|235.86|237.83|235.43|238.26|235.86|237.83|235.43|0
1648736020000|2022-03-31 14:13:40|237.49|235.09|236.47|234.07|237.49|235.09|236.47|234.07|0
1648736030000|2022-03-31 14:13:50|236.3|233.9|236.39|233.99|236.47|234.07|236.3|233.9|0
1648736040000|2022-03-31 14:14:00|237.32|234.92|236.81|234.41|237.32|234.92|236.64|234.24|0
1648736050000|2022-03-31 14:14:10|236.47|234.07|236.3|233.9|236.47|234.07|236.3|233.9|0
1648736060000|2022-03-31 14:14:20|236.64|234.24|237.15|234.75|237.15|234.75|236.64|234.24|0
1648736070000|2022-03-31 14:14:30|236.98|234.58|237.15|234.75|237.15|234.75|236.98|234.58|0
1648736080000|2022-03-31 14:14:40|237.49|235.09|237.83|235.43|237.83|235.43|237.32|234.92|0
1648736090000|2022-03-31 14:14:50|237.49|235.09|236.64|234.24|237.49|235.09|236.64|234.24|0
1648736100000|2022-03-31 14:15:00|236.47|234.07|236.3|233.9|236.64|234.24|236.13|233.73|0
1648736110000|2022-03-31 14:15:10|235.97|233.57|236.05|233.65|236.05|233.65|235.8|233.4|0
1648736120000|2022-03-31 14:15:20|235.72|233.32|235.8|233.4|235.8|233.4|235.46|233.06|0
1648736130000|2022-03-31 14:15:30|235.46|233.06|234.95|232.55|235.46|233.06|234.95|232.55|0
1648736140000|2022-03-31 14:15:40|235.12|232.72|235.46|233.06|235.46|233.06|235.12|232.72|0
1648736150000|2022-03-31 14:15:50|235.38|232.98|235.29|232.89|235.46|233.06|235.29|232.89|0
1648736160000|2022-03-31 14:16:00|235.46|233.06|236.64|234.24|236.64|234.24|235.46|233.06|0
1648736170000|2022-03-31 14:16:10|236.47|234.07|237.32|234.92|237.32|234.92|236.47|234.07|0
1648736180000|2022-03-31 14:16:20|237.49|235.09|237.32|234.92|237.66|235.26|237.32|234.92|0
1648736190000|2022-03-31 14:16:30|237.15|234.75|237.49|235.09|237.49|235.09|237.15|234.75|0
1648736200000|2022-03-31 14:16:40|237.66|235.26|237.15|234.75|237.66|235.26|237.15|234.75|0
1648736210000|2022-03-31 14:16:50|237.49|235.09|238|235.6|238|235.6|237.49|235.09|0
1648736220000|2022-03-31 14:17:00|237.83|235.43|237.66|235.26|237.83|235.43|237.32|234.92|0
1648736230000|2022-03-31 14:17:10|237.49|235.09|237.83|235.43|237.83|235.43|237.15|234.75|0
1648736240000|2022-03-31 14:17:20|238|235.6|238.17|235.77|238.51|236.11|238|235.6|0
1648736250000|2022-03-31 14:17:30|238|235.6|237.49|235.09|238|235.6|237.49|235.09|0
1648736260000|2022-03-31 14:17:40|237.66|235.26|237.66|235.26|237.66|235.26|237.66|235.26|0
1648736270000|2022-03-31 14:17:50|237.49|235.09|237.58|235.18|237.66|235.26|237.49|235.09|0
1648736280000|2022-03-31 14:18:00|237.32|234.92|237.58|235.18|237.83|235.43|237.32|234.92|0
1648736290000|2022-03-31 14:18:10|237.83|235.43|237.66|235.26|237.83|235.43|237.15|234.75|0
1648736300000|2022-03-31 14:18:20|237.58|235.18|236.3|233.9|237.58|235.18|236.3|233.9|0
1648736310000|2022-03-31 14:18:30|236.13|233.73|236.47|234.07|236.47|234.07|236.13|233.73|0
1648736320000|2022-03-31 14:18:40|236.13|233.73|236.13|233.73|236.13|233.73|235.96|233.56|0
1648736330000|2022-03-31 14:18:50|235.79|233.39|235.96|233.56|236.13|233.73|235.79|233.39|0
1648736340000|2022-03-31 14:19:00|236.13|233.73|235.63|233.23|236.13|233.73|235.63|233.23|0
1648736350000|2022-03-31 14:19:10|235.79|233.39|236.13|233.73|236.13|233.73|235.79|233.39|0
1648736360000|2022-03-31 14:19:20|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1648736370000|2022-03-31 14:19:30|236.13|233.73|235.79|233.39|236.13|233.73|235.79|233.39|0
1648736380000|2022-03-31 14:19:40|236.13|233.73|236.64|234.24|236.64|234.24|236.13|233.73|0
1648736390000|2022-03-31 14:19:50|236.98|234.58|236.64|234.24|236.98|234.58|236.47|234.07|0
1648736400000|2022-03-31 14:20:00|236.9|234.5|236.98|234.58|236.98|234.58|236.64|234.24|0
1648736410000|2022-03-31 14:20:10|236.47|234.07|235.96|233.56|236.73|234.33|235.96|233.56|0
1648736420000|2022-03-31 14:20:20|236.13|233.73|236.81|234.41|236.81|234.41|236.13|233.73|0
1648736430000|2022-03-31 14:20:30|236.64|234.24|236.47|234.07|236.81|234.41|236.47|234.07|0
1648736440000|2022-03-31 14:20:40|236.3|233.9|235.46|233.06|236.3|233.9|235.46|233.06|0
1648736450000|2022-03-31 14:20:50|235.79|233.39|235.46|233.06|235.79|233.39|235.29|232.89|0
1648736460000|2022-03-31 14:21:00|235.79|233.39|235.46|233.06|236.13|233.73|235.46|233.06|0
1648736470000|2022-03-31 14:21:10|235.45|233.05|235.37|232.97|235.45|233.05|235.29|232.89|0
1648736480000|2022-03-31 14:21:20|235.45|233.05|236.05|233.65|236.05|233.65|235.45|233.05|0
1648736490000|2022-03-31 14:21:30|235.96|233.56|236.13|233.73|236.13|233.73|235.96|233.56|0
1648736500000|2022-03-31 14:21:40|235.96|233.56|235.96|233.56|235.96|233.56|235.79|233.39|0
1648736510000|2022-03-31 14:21:50|235.79|233.39|236.05|233.65|236.05|233.65|235.79|233.39|0
1648736520000|2022-03-31 14:22:00|236.13|233.73|236.81|234.41|236.81|234.41|236.13|233.73|0
1648736530000|2022-03-31 14:22:10|236.98|234.58|238|235.6|238|235.6|236.98|234.58|0
1648736540000|2022-03-31 14:22:20|237.83|235.43|237.66|235.26|238|235.6|237.66|235.26|0
1648736550000|2022-03-31 14:22:30|237.58|235.18|238.17|235.77|238.17|235.77|237.58|235.18|0
1648736560000|2022-03-31 14:22:40|238.34|235.94|238.85|236.45|238.85|236.45|238.34|235.94|0
1648736570000|2022-03-31 14:22:50|239.19|236.79|239.53|237.13|239.53|237.13|239.19|236.79|0
1648736580000|2022-03-31 14:23:00|239.36|236.96|238.85|236.45|239.36|236.96|238.85|236.45|0
1648736590000|2022-03-31 14:23:10|238.68|236.28|238.85|236.45|238.85|236.45|238.68|236.28|0
1648736600000|2022-03-31 14:23:20|239.19|236.79|239.7|237.3|239.7|237.3|239.19|236.79|0
1648736610000|2022-03-31 14:23:30|239.19|236.79|239.19|236.79|239.19|236.79|238.85|236.45|0
1648736620000|2022-03-31 14:23:40|239.36|236.96|238.68|236.28|239.36|236.96|238.68|236.28|0
1648736630000|2022-03-31 14:23:50|238.85|236.45|239.19|236.79|239.19|236.79|238.85|236.45|0
1648736640000|2022-03-31 14:24:00|239.02|236.62|238|235.6|239.02|236.62|238|235.6|0
1648736650000|2022-03-31 14:24:10|238.17|235.77|238.17|235.77|238.17|235.77|237.83|235.43|0
1648736660000|2022-03-31 14:24:20|238|235.6|238.34|235.94|238.51|236.11|238|235.6|0
1648736670000|2022-03-31 14:24:30|238.51|236.11|238|235.6|238.68|236.28|238|235.6|0
1648736680000|2022-03-31 14:24:40|238.34|235.94|239.19|236.79|239.19|236.79|238.34|235.94|0
1648736690000|2022-03-31 14:24:50|239.36|236.96|239.19|236.79|239.36|236.96|239.19|236.79|0
1648736700000|2022-03-31 14:25:00|239.36|236.96|239.02|236.62|239.36|236.96|238.85|236.45|0
1648736710000|2022-03-31 14:25:10|239.19|236.79|239.7|237.3|239.7|237.3|239.19|236.79|0
1648736720000|2022-03-31 14:25:20|240.38|237.98|240.72|238.32|240.89|238.49|240.38|237.98|0
1648736730000|2022-03-31 14:25:30|240.55|238.15|240.21|237.81|240.55|238.15|240.21|237.81|0
1648736740000|2022-03-31 14:25:40|240.38|237.98|239.87|237.47|240.38|237.98|239.87|237.47|0
1648736750000|2022-03-31 14:25:50|239.7|237.3|238.68|236.28|239.7|237.3|238.68|236.28|0
1648736760000|2022-03-31 14:26:00|238.51|236.11|238.51|236.11|238.51|236.11|238.33|235.93|0
1648736770000|2022-03-31 14:26:10|238.33|235.93|238.16|235.76|238.33|235.93|237.99|235.59|0
1648736780000|2022-03-31 14:26:20|237.99|235.59|238.16|235.76|238.33|235.93|237.99|235.59|0
1648736790000|2022-03-31 14:26:30|238.33|235.93|238.16|235.76|238.33|235.93|238.16|235.76|0
1648736800000|2022-03-31 14:26:40|238.33|235.93|238.16|235.76|238.33|235.93|238.16|235.76|0
1648736810000|2022-03-31 14:26:50|238.5|236.1|237.99|235.59|238.5|236.1|237.99|235.59|0
1648736820000|2022-03-31 14:27:00|238.5|236.1|238.33|235.93|238.67|236.27|238.33|235.93|0
1648736830000|2022-03-31 14:27:10|238.67|236.27|238.85|236.45|238.85|236.45|238.5|236.1|0
1648736840000|2022-03-31 14:27:20|238.67|236.27|238.84|236.44|238.84|236.44|238.5|236.1|0
1648736850000|2022-03-31 14:27:30|238.67|236.27|238.16|235.76|238.67|236.27|238.16|235.76|0
1648736860000|2022-03-31 14:27:40|238.33|235.93|238.16|235.76|238.33|235.93|238.16|235.76|0
1648736870000|2022-03-31 14:27:50|237.82|235.42|237.4|235|237.82|235.42|237.31|234.91|0
1648736880000|2022-03-31 14:28:00|237.74|235.34|237.31|234.91|237.82|235.42|237.31|234.91|0
1648736890000|2022-03-31 14:28:10|237.14|234.74|237.48|235.08|237.48|235.08|237.14|234.74|0
1648736900000|2022-03-31 14:28:20|237.31|234.91|237.65|235.25|237.65|235.25|237.31|234.91|0
1648736910000|2022-03-31 14:28:30|237.48|235.08|237.99|235.59|237.99|235.59|237.48|235.08|0
1648736920000|2022-03-31 14:28:40|237.82|235.42|237.99|235.59|237.99|235.59|237.82|235.42|0
1648736930000|2022-03-31 14:28:50|238.16|235.76|237.82|235.42|238.16|235.76|237.82|235.42|0
1648736940000|2022-03-31 14:29:00|237.99|235.59|237.48|235.08|238.16|235.76|237.48|235.08|0
1648736950000|2022-03-31 14:29:10|237.82|235.42|237.31|234.91|237.99|235.59|237.31|234.91|0
1648736960000|2022-03-31 14:29:20|237.48|235.08|236.97|234.57|237.48|235.08|236.97|234.57|0
1648736970000|2022-03-31 14:29:30|236.8|234.4|236.47|234.07|236.8|234.4|236.38|233.98|0
1648736980000|2022-03-31 14:29:40|236.3|233.9|236.47|234.07|236.47|234.07|236.21|233.81|0
1648736990000|2022-03-31 14:29:50|236.8|234.4|236.97|234.57|237.14|234.74|236.8|234.4|0
1648737000000|2022-03-31 14:30:00|236.8|234.4|236.8|234.4|236.8|234.4|236.38|233.98|0
1648737010000|2022-03-31 14:30:10|236.89|234.49|236.8|234.4|237.14|234.74|236.8|234.4|0
1648737020000|2022-03-31 14:30:20|236.47|234.07|236.3|233.9|236.47|234.07|236.13|233.73|0
1648737030000|2022-03-31 14:30:30|236.47|234.07|236.8|234.4|236.8|234.4|236.47|234.07|0
1648737040000|2022-03-31 14:30:40|236.63|234.23|236.8|234.4|236.8|234.4|236.47|234.07|0
1648737050000|2022-03-31 14:30:50|236.63|234.23|236.46|234.06|236.63|234.23|236.46|234.06|0
1648737060000|2022-03-31 14:31:00|236.63|234.23|236.13|233.73|236.63|234.23|236.13|233.73|0
1648737070000|2022-03-31 14:31:10|235.79|233.39|235.62|233.22|235.79|233.39|235.62|233.22|0
1648737080000|2022-03-31 14:31:20|235.96|233.56|236.63|234.23|236.63|234.23|235.96|233.56|0
1648737090000|2022-03-31 14:31:30|236.46|234.06|236.55|234.15|236.63|234.23|236.46|234.06|0
1648737100000|2022-03-31 14:31:40|236.63|234.23|236.97|234.57|236.97|234.57|236.3|233.9|0
1648737110000|2022-03-31 14:31:50|236.89|234.49|236.8|234.4|236.89|234.49|236.63|234.23|0
1648737120000|2022-03-31 14:32:00|237.14|234.74|237.65|235.25|237.65|235.25|237.14|234.74|0
1648737130000|2022-03-31 14:32:10|237.82|235.42|237.14|234.74|237.82|235.42|237.14|234.74|0
1648737140000|2022-03-31 14:32:20|236.63|234.23|236.63|234.23|236.8|234.4|236.46|234.06|0
1648737150000|2022-03-31 14:32:30|236.13|233.73|236.13|233.73|236.46|234.06|236.13|233.73|0
1648737160000|2022-03-31 14:32:40|235.96|233.56|235.45|233.05|235.96|233.56|235.45|233.05|0
1648737170000|2022-03-31 14:32:50|235.62|233.22|236.29|233.89|236.29|233.89|235.62|233.22|0
1648737180000|2022-03-31 14:33:00|236.13|233.73|236.29|233.89|236.29|233.89|236.13|233.73|0
1648737190000|2022-03-31 14:33:10|235.96|233.56|236.13|233.73|236.13|233.73|235.96|233.56|0
1648737200000|2022-03-31 14:33:20|236.29|233.89|236.29|233.89|236.46|234.06|236.29|233.89|0
1648737210000|2022-03-31 14:33:30|236.12|233.72|234.77|232.37|236.12|233.72|234.77|232.37|0
1648737220000|2022-03-31 14:33:40|235.28|232.88|234.44|232.04|235.28|232.88|234.35|231.95|0
1648737230000|2022-03-31 14:33:50|234.27|231.87|234.77|232.37|234.77|232.37|234.27|231.87|0
1648737240000|2022-03-31 14:34:00|234.27|231.87|234.1|231.7|234.27|231.87|234.1|231.7|0
1648737250000|2022-03-31 14:34:10|233.76|231.36|232.58|230.18|233.76|231.36|232.42|230.02|0
1648737260000|2022-03-31 14:34:20|233.09|230.69|232.42|230.02|233.09|230.69|232.25|229.85|0
1648737270000|2022-03-31 14:34:30|233.42|231.02|232.92|230.52|233.42|231.02|232.92|230.52|0
1648737280000|2022-03-31 14:34:40|233.01|230.61|232.75|230.35|233.01|230.61|232.58|230.18|0
1648737290000|2022-03-31 14:34:50|232.84|230.44|232.75|230.35|232.92|230.52|232.75|230.35|0
1648737300000|2022-03-31 14:35:00|232.42|230.02|232.25|229.85|232.58|230.18|232.25|229.85|0
1648737310000|2022-03-31 14:35:10|231.91|229.51|231.41|229.01|231.91|229.51|231.41|229.01|0
1648737320000|2022-03-31 14:35:20|231.24|228.84|231.58|229.18|231.58|229.18|231.24|228.84|0
1648737330000|2022-03-31 14:35:30|231.41|229.01|231.41|229.01|231.41|229.01|231.08|228.68|0
1648737340000|2022-03-31 14:35:40|231.58|229.18|231.56|229.16|232.6|230.2|231.39|228.99|0
1648737350000|2022-03-31 14:35:50|231.73|229.33|231.39|228.99|231.9|229.5|231.39|228.99|0
1648737360000|2022-03-31 14:36:00|231.56|229.16|232.33|229.93|232.33|229.93|231.39|228.99|0
1648737370000|2022-03-31 14:36:10|231.99|229.59|232.25|229.85|232.25|229.85|231.99|229.59|0
1648737380000|2022-03-31 14:36:20|232.5|230.1|233|230.6|233|230.6|232.5|230.1|0
1648737390000|2022-03-31 14:36:30|232.83|230.43|232.33|229.93|233|230.6|232.33|229.93|0
1648737400000|2022-03-31 14:36:40|232.16|229.76|231.83|229.43|232.33|229.93|231.83|229.43|0
1648737410000|2022-03-31 14:36:50|231.99|229.59|232.16|229.76|232.16|229.76|231.83|229.43|0
1648737420000|2022-03-31 14:37:00|232.49|230.09|232.66|230.26|232.66|230.26|232.49|230.09|0
1648737430000|2022-03-31 14:37:10|232.49|230.09|233.33|230.93|233.33|230.93|232.49|230.09|0
1648737440000|2022-03-31 14:37:20|233.17|230.77|233|230.6|233.17|230.77|232.83|230.43|0
1648737450000|2022-03-31 14:37:30|233.33|230.93|234.34|231.94|235.01|232.61|233.33|230.93|0
1648737460000|2022-03-31 14:37:40|234.17|231.77|233.84|231.44|234.17|231.77|233.67|231.27|0
1648737470000|2022-03-31 14:37:50|234|231.6|234.34|231.94|234.34|231.94|233.84|231.44|0
1648737480000|2022-03-31 14:38:00|234.51|232.11|234|231.6|234.51|232.11|234|231.6|0
1648737490000|2022-03-31 14:38:10|233.84|231.44|233.67|231.27|233.84|231.44|233.67|231.27|0
1648737500000|2022-03-31 14:38:20|233.84|231.44|234.34|231.94|234.34|231.94|233.84|231.44|0
1648737510000|2022-03-31 14:38:30|234.26|231.86|234.34|231.94|234.51|232.11|234.26|231.86|0
1648737520000|2022-03-31 14:38:40|234.17|231.77|234.68|232.28|234.68|232.28|234.17|231.77|0
1648737530000|2022-03-31 14:38:50|234.85|232.45|234.76|232.36|234.85|232.45|234.51|232.11|0
1648737540000|2022-03-31 14:39:00|234.85|232.45|234.84|232.44|234.85|232.45|234.68|232.28|0
1648737550000|2022-03-31 14:39:10|234.51|232.11|234.51|232.11|234.84|232.44|234.51|232.11|0
1648737560000|2022-03-31 14:39:20|234.34|231.94|234.84|232.44|234.84|232.44|234.34|231.94|0
1648737570000|2022-03-31 14:39:30|235.01|232.61|234.68|232.28|235.01|232.61|234.68|232.28|0
1648737580000|2022-03-31 14:39:40|234.84|232.44|234.68|232.28|235.01|232.61|234.68|232.28|0
1648737590000|2022-03-31 14:39:50|234.51|232.11|234.68|232.28|234.68|232.28|234.34|231.94|0
1648737600000|2022-03-31 14:40:00|234.76|232.36|234.68|232.28|234.76|232.36|234.68|232.28|0
1648737610000|2022-03-31 14:40:10|235.01|232.61|234.84|232.44|235.01|232.61|234.51|232.11|0
1648737620000|2022-03-31 14:40:20|235.01|232.61|235.01|232.61|235.01|232.61|234.84|232.44|0
1648737630000|2022-03-31 14:40:30|234.34|231.94|234.51|232.11|234.51|232.11|234.34|231.94|0
1648737640000|2022-03-31 14:40:40|234.34|231.94|234.84|232.44|234.84|232.44|234.34|231.94|0
1648737650000|2022-03-31 14:40:50|234.51|232.11|234.76|232.36|234.76|232.36|234.51|232.11|0
1648737660000|2022-03-31 14:41:00|235.01|232.61|235.01|232.61|235.18|232.78|235.01|232.61|0
1648737670000|2022-03-31 14:41:10|235.18|232.78|235.01|232.61|235.35|232.95|234.84|232.44|0
1648737680000|2022-03-31 14:41:20|235.35|232.95|235.35|232.95|235.52|233.12|235.35|232.95|0
1648737690000|2022-03-31 14:41:30|235.69|233.29|235.86|233.46|235.86|233.46|235.69|233.29|0
1648737700000|2022-03-31 14:41:40|235.69|233.29|235.69|233.29|235.69|233.29|235.35|232.95|0
1648737710000|2022-03-31 14:41:50|235.86|233.46|236.02|233.62|236.02|233.62|235.86|233.46|0
1648737720000|2022-03-31 14:42:00|235.69|233.29|235.69|233.29|236.19|233.79|235.69|233.29|0
1648737730000|2022-03-31 14:42:10|235.35|232.95|235.18|232.78|235.52|233.12|235.01|232.61|0
1648737740000|2022-03-31 14:42:20|235.01|232.61|235.27|232.87|235.27|232.87|235.01|232.61|0
1648737750000|2022-03-31 14:42:30|234.84|232.44|234.51|232.11|235.01|232.61|234.51|232.11|0
1648737760000|2022-03-31 14:42:40|234.34|231.94|234.17|231.77|234.34|231.94|234.17|231.77|0
1648737770000|2022-03-31 14:42:50|234.34|231.94|234.17|231.77|234.34|231.94|234.09|231.69|0
1648737780000|2022-03-31 14:43:00|233.92|231.52|233.5|231.1|234|231.6|233.5|231.1|0
1648737790000|2022-03-31 14:43:10|233.33|230.93|234.17|231.77|234.17|231.77|233.33|230.93|0
1648737800000|2022-03-31 14:43:20|234.34|231.94|234.51|232.11|234.51|232.11|234.17|231.77|0
1648737810000|2022-03-31 14:43:30|234.34|231.94|234.17|231.77|234.34|231.94|234.17|231.77|0
1648737820000|2022-03-31 14:43:40|233.83|231.43|234.34|231.94|234.34|231.94|233.83|231.43|0
1648737830000|2022-03-31 14:43:50|234.17|231.77|234.34|231.94|234.34|231.94|234.17|231.77|0
1648737840000|2022-03-31 14:44:00|234.51|232.11|234.17|231.77|234.51|232.11|234.17|231.77|0
1648737850000|2022-03-31 14:44:10|233.66|231.26|233.5|231.1|233.83|231.43|233.5|231.1|0
1648737860000|2022-03-31 14:44:20|233.66|231.26|233.16|230.76|233.66|231.26|233.16|230.76|0
1648737870000|2022-03-31 14:44:30|233.33|230.93|233.33|230.93|233.5|231.1|233.33|230.93|0
1648737880000|2022-03-31 14:44:40|233.16|230.76|233.33|230.93|233.33|230.93|233.16|230.76|0
1648737890000|2022-03-31 14:44:50|233.16|230.76|233.5|231.1|233.5|231.1|232.99|230.59|0
1648737900000|2022-03-31 14:45:00|233.83|231.43|233.5|231.1|233.83|231.43|233.5|231.1|0
1648737910000|2022-03-31 14:45:10|233.16|230.76|233.83|231.43|233.83|231.43|232.99|230.59|0
1648737920000|2022-03-31 14:45:20|234|231.6|234|231.6|234.17|231.77|234|231.6|0
1648737930000|2022-03-31 14:45:30|234.17|231.77|233.33|230.93|234.17|231.77|233.33|230.93|0
1648737940000|2022-03-31 14:45:40|233.16|230.76|233.16|230.76|233.33|230.93|233.16|230.76|0
1648737950000|2022-03-31 14:45:50|232.99|230.59|233.16|230.76|233.16|230.76|232.99|230.59|0
1648737960000|2022-03-31 14:46:00|232.99|230.59|231.99|229.59|233.33|230.93|231.99|229.59|0
1648737970000|2022-03-31 14:46:10|232.49|230.09|231.82|229.42|232.49|230.09|231.82|229.42|0
1648737980000|2022-03-31 14:46:20|231.91|229.51|231.74|229.34|231.91|229.51|231.65|229.25|0
1648737990000|2022-03-31 14:46:30|231.82|229.42|231.82|229.42|231.82|229.42|231.49|229.09|0
1648738000000|2022-03-31 14:46:40|231.65|229.25|230.32|227.92|231.65|229.25|229.99|227.59|0
1648738010000|2022-03-31 14:46:50|229.49|227.09|229.49|227.09|229.49|227.09|229.15|226.75|0
1648738020000|2022-03-31 14:47:00|229.41|227.01|228.82|226.42|229.41|227.01|228.82|226.42|0
1648738030000|2022-03-31 14:47:10|229.15|226.75|228.82|226.42|229.15|226.75|228.49|226.09|0
1648738040000|2022-03-31 14:47:20|230.98|228.58|229.98|227.58|230.98|228.58|229.98|227.58|0
1648738050000|2022-03-31 14:47:30|229.82|227.42|230.48|228.08|230.48|228.08|229.82|227.42|0
1648738060000|2022-03-31 14:47:40|230.82|228.42|230.82|228.42|230.82|228.42|230.65|228.25|0
1648738070000|2022-03-31 14:47:50|230.98|228.58|231.15|228.75|231.32|228.92|230.98|228.58|0
1648738080000|2022-03-31 14:48:00|230.98|228.58|230.82|228.42|230.98|228.58|230.48|228.08|0
1648738090000|2022-03-31 14:48:10|230.65|228.25|229.65|227.25|230.65|228.25|229.65|227.25|0
1648738100000|2022-03-31 14:48:20|229.57|227.17|229.65|227.25|229.65|227.25|229.49|227.09|0
1648738110000|2022-03-31 14:48:30|229.98|227.58|229.65|227.25|229.98|227.58|229.65|227.25|0
1648738120000|2022-03-31 14:48:40|229.82|227.42|229.82|227.42|229.82|227.42|229.82|227.42|0
1648738130000|2022-03-31 14:48:50|229.98|227.58|229.48|227.08|229.98|227.58|229.48|227.08|0
1648738140000|2022-03-31 14:49:00|229.32|226.92|229.65|227.25|229.65|227.25|229.24|226.84|0
1648738150000|2022-03-31 14:49:10|229.57|227.17|229.98|227.58|229.98|227.58|229.57|227.17|0
1648738160000|2022-03-31 14:49:20|229.82|227.42|230.48|228.08|230.48|228.08|229.82|227.42|0
1648738170000|2022-03-31 14:49:30|230.15|227.75|229.82|227.42|230.32|227.92|229.82|227.42|0
1648738180000|2022-03-31 14:49:40|229.98|227.58|229.48|227.08|229.98|227.58|229.32|226.92|0
1648738190000|2022-03-31 14:49:50|229.15|226.75|229.48|227.08|229.65|227.25|229.15|226.75|0
1648738200000|2022-03-31 14:50:00|229.65|227.25|229.48|227.08|229.65|227.25|229.48|227.08|0
1648738210000|2022-03-31 14:50:10|229.65|227.25|229.48|227.08|229.65|227.25|229.32|226.92|0
1648738220000|2022-03-31 14:50:20|229.15|226.75|229.74|227.34|229.74|227.34|229.15|226.75|0
1648738230000|2022-03-31 14:50:30|229.65|227.25|230.32|227.92|230.32|227.92|229.48|227.08|0
1648738240000|2022-03-31 14:50:40|230.15|227.75|230.32|227.92|230.32|227.92|230.15|227.75|0
1648738250000|2022-03-31 14:50:50|230.48|228.08|230.48|228.08|230.65|228.25|230.48|228.08|0
1648738260000|2022-03-31 14:51:00|230.15|227.75|230.15|227.75|230.15|227.75|229.98|227.58|0
1648738270000|2022-03-31 14:51:10|229.98|227.58|230.32|227.92|230.32|227.92|229.98|227.58|0
1648738280000|2022-03-31 14:51:20|230.48|228.08|230.82|228.42|230.82|228.42|230.48|228.08|0
1648738290000|2022-03-31 14:51:30|230.65|228.25|230.32|227.92|230.65|228.25|230.32|227.92|0
1648738300000|2022-03-31 14:51:40|230.48|228.08|230.65|228.25|230.65|228.25|230.48|228.08|0
1648738310000|2022-03-31 14:51:50|230.48|228.08|230.82|228.42|230.82|228.42|230.48|228.08|0
1648738320000|2022-03-31 14:52:00|230.74|228.34|230.98|228.58|231.15|228.75|230.74|228.34|0
1648738330000|2022-03-31 14:52:10|230.82|228.42|230.82|228.42|230.82|228.42|230.65|228.25|0
1648738340000|2022-03-31 14:52:20|230.65|228.25|231.15|228.75|231.15|228.75|230.65|228.25|0
1648738350000|2022-03-31 14:52:30|230.82|228.42|230.65|228.25|230.82|228.42|230.65|228.25|0
1648738360000|2022-03-31 14:52:40|230.57|228.17|230.48|228.08|230.65|228.25|230.48|228.08|0
1648738370000|2022-03-31 14:52:50|230.98|228.58|231.15|228.75|231.15|228.75|230.81|228.41|0
1648738380000|2022-03-31 14:53:00|231.65|229.25|231.82|229.42|231.82|229.42|231.65|229.25|0
1648738390000|2022-03-31 14:53:10|231.65|229.25|230.98|228.58|231.82|229.42|230.98|228.58|0
1648738400000|2022-03-31 14:53:20|231.32|228.92|231.24|228.84|231.32|228.92|231.24|228.84|0
1648738410000|2022-03-31 14:53:30|231.15|228.75|230.98|228.58|231.15|228.75|230.98|228.58|0
1648738420000|2022-03-31 14:53:40|231.32|228.92|230.81|228.41|231.32|228.92|230.81|228.41|0
1648738430000|2022-03-31 14:53:50|230.98|228.58|230.98|228.58|230.98|228.58|230.98|228.58|0
1648738440000|2022-03-31 14:54:00|231.31|228.91|231.31|228.91|231.48|229.08|231.31|228.91|0
1648738450000|2022-03-31 14:54:10|231.65|229.25|231.31|228.91|231.65|229.25|231.31|228.91|0
1648738460000|2022-03-31 14:54:20|231.48|229.08|231.82|229.42|231.82|229.42|231.48|229.08|0
1648738470000|2022-03-31 14:54:30|231.98|229.58|231.82|229.42|231.98|229.58|231.82|229.42|0
1648738480000|2022-03-31 14:54:40|231.98|229.58|232.15|229.75|232.32|229.92|231.98|229.58|0
1648738490000|2022-03-31 14:54:50|231.98|229.58|231.98|229.58|232.07|229.67|231.98|229.58|0
1648738500000|2022-03-31 14:55:00|231.65|229.25|230.65|228.25|231.65|229.25|230.65|228.25|0
1648738510000|2022-03-31 14:55:10|230.81|228.41|231.48|229.08|231.48|229.08|230.81|228.41|0
1648738520000|2022-03-31 14:55:20|231.31|228.91|229.98|227.58|231.31|228.91|229.98|227.58|0
1648738530000|2022-03-31 14:55:30|230.31|227.91|230.31|227.91|230.31|227.91|230.15|227.75|0
1648738540000|2022-03-31 14:55:40|230.15|227.75|229.98|227.58|230.15|227.75|229.98|227.58|0
1648738550000|2022-03-31 14:55:50|229.81|227.41|229.98|227.58|229.98|227.58|229.81|227.41|0
1648738560000|2022-03-31 14:56:00|230.15|227.75|229.65|227.25|230.15|227.75|229.65|227.25|0
1648738570000|2022-03-31 14:56:10|229.48|227.08|229.48|227.08|229.48|227.08|229.48|227.08|0
1648738580000|2022-03-31 14:56:20|229.9|227.5|229.65|227.25|229.9|227.5|229.65|227.25|0
1648738590000|2022-03-31 14:56:30|229.81|227.41|229.65|227.25|229.81|227.41|229.65|227.25|0
1648738600000|2022-03-31 14:56:40|229.48|227.08|229.15|226.75|229.48|227.08|229.15|226.75|0
1648738610000|2022-03-31 14:56:50|228.82|226.42|228.82|226.42|228.82|226.42|228.65|226.25|0
1648738620000|2022-03-31 14:57:00|228.98|226.58|228.15|225.75|228.98|226.58|228.15|225.75|0
1648738630000|2022-03-31 14:57:10|227.99|225.59|227.32|224.92|227.99|225.59|227.32|224.92|0
1648738640000|2022-03-31 14:57:20|227.49|225.09|227.99|225.59|227.99|225.59|227.49|225.09|0
1648738650000|2022-03-31 14:57:30|227.82|225.42|226.27|223.87|227.82|225.42|225.94|223.54|0
1648738660000|2022-03-31 14:57:40|226.44|224.04|226.1|223.7|226.44|224.04|226.1|223.7|0
1648738670000|2022-03-31 14:57:50|225.94|223.54|226.1|223.7|226.27|223.87|225.94|223.54|0
1648738680000|2022-03-31 14:58:00|226.27|223.87|225.94|223.54|226.27|223.87|225.94|223.54|0
1648738690000|2022-03-31 14:58:10|225.61|223.21|225.44|223.04|225.61|223.21|225.27|222.87|0
1648738700000|2022-03-31 14:58:20|225.61|223.21|225.27|222.87|225.61|223.21|225.27|222.87|0
1648738710000|2022-03-31 14:58:30|225.44|223.04|225.44|223.04|225.44|223.04|225.44|223.04|0
1648738720000|2022-03-31 14:58:40|225.27|222.87|225.27|222.87|225.27|222.87|225.11|222.71|0
1648738730000|2022-03-31 14:58:50|225.44|223.04|225.61|223.21|225.61|223.21|225.27|222.87|0
1648738740000|2022-03-31 14:59:00|225.44|223.04|225.44|223.04|225.44|223.04|225.27|222.87|0
1648738750000|2022-03-31 14:59:10|225.61|223.21|225.77|223.37|225.77|223.37|225.27|222.87|0
1648738760000|2022-03-31 14:59:20|225.61|223.21|225.94|223.54|225.94|223.54|225.61|223.21|0
1648738770000|2022-03-31 14:59:30|225.77|223.37|226.1|223.7|226.1|223.7|225.77|223.37|0
1648738780000|2022-03-31 14:59:40|225.94|223.54|225.94|223.54|226.1|223.7|225.94|223.54|0
1648738790000|2022-03-31 14:59:50|226.1|223.7|226.6|224.2|226.6|224.2|226.1|223.7|0
1648738800000|2022-03-31 15:00:00|226.93|224.53|226.6|224.2|226.93|224.53|226.6|224.2|0
1648738810000|2022-03-31 15:00:10|226.77|224.37|227.1|224.7|227.1|224.7|226.77|224.37|0
1648738820000|2022-03-31 15:00:20|227.27|224.87|226.6|224.2|227.27|224.87|226.6|224.2|0
1648738830000|2022-03-31 15:00:30|226.77|224.37|227.1|224.7|227.1|224.7|226.77|224.37|0
1648738840000|2022-03-31 15:00:40|227.02|224.62|226.6|224.2|227.02|224.62|226.6|224.2|0
1648738850000|2022-03-31 15:00:50|226.77|224.37|226.27|223.87|226.77|224.37|226.27|223.87|0
1648738860000|2022-03-31 15:01:00|226.1|223.7|226.1|223.7|226.44|224.04|226.1|223.7|0
1648738870000|2022-03-31 15:01:10|226.27|223.87|226.77|224.37|226.93|224.53|226.27|223.87|0
1648738880000|2022-03-31 15:01:20|227.6|225.2|227.43|225.03|227.77|225.37|227.43|225.03|0
1648738890000|2022-03-31 15:01:30|227.6|225.2|227.93|225.53|227.93|225.53|227.6|225.2|0
1648738900000|2022-03-31 15:01:40|227.77|225.37|228.1|225.7|228.1|225.7|227.77|225.37|0
1648738910000|2022-03-31 15:01:50|228.19|225.79|227.77|225.37|228.27|225.87|227.77|225.37|0
1648738920000|2022-03-31 15:02:00|227.6|225.2|227.6|225.2|227.77|225.37|227.43|225.03|0
1648738930000|2022-03-31 15:02:10|227.43|225.03|227.27|224.87|227.43|225.03|227.1|224.7|0
1648738940000|2022-03-31 15:02:20|227.43|225.03|227.77|225.37|227.77|225.37|227.43|225.03|0
1648738950000|2022-03-31 15:02:30|227.93|225.53|227.93|225.53|227.93|225.53|227.6|225.2|0
1648738960000|2022-03-31 15:02:40|228.1|225.7|228.27|225.87|228.27|225.87|228.1|225.7|0
1648738970000|2022-03-31 15:02:50|228.1|225.7|228.77|226.37|228.77|226.37|228.1|225.7|0
1648738980000|2022-03-31 15:03:00|228.6|226.2|229.1|226.7|229.1|226.7|228.6|226.2|0
1648738990000|2022-03-31 15:03:10|229.27|226.87|229.6|227.2|229.77|227.37|229.27|226.87|0
1648739000000|2022-03-31 15:03:20|229.77|227.37|230.61|228.21|230.61|228.21|229.77|227.37|0
1648739010000|2022-03-31 15:03:30|230.28|227.88|229.44|227.04|230.28|227.88|229.44|227.04|0
1648739020000|2022-03-31 15:03:40|229.6|227.2|229.77|227.37|229.77|227.37|229.44|227.04|0
1648739030000|2022-03-31 15:03:50|229.44|227.04|229.27|226.87|229.44|227.04|229.27|226.87|0
1648739040000|2022-03-31 15:04:00|229.44|227.04|229.1|226.7|229.44|227.04|228.93|226.53|0
1648739050000|2022-03-31 15:04:10|228.93|226.53|228.93|226.53|228.93|226.53|228.77|226.37|0
1648739060000|2022-03-31 15:04:20|229.1|226.7|229.27|226.87|229.27|226.87|229.1|226.7|0
1648739070000|2022-03-31 15:04:30|229.1|226.7|229.27|226.87|229.27|226.87|229.1|226.7|0
1648739080000|2022-03-31 15:04:40|229.1|226.7|229.44|227.04|229.44|227.04|229.1|226.7|0
1648739090000|2022-03-31 15:04:50|229.1|226.7|228.6|226.2|229.1|226.7|228.6|226.2|0
1648739100000|2022-03-31 15:05:00|228.77|226.37|229.27|226.87|229.27|226.87|228.77|226.37|0
1648739110000|2022-03-31 15:05:10|229.1|226.7|228.93|226.53|229.1|226.7|228.93|226.53|0
1648739120000|2022-03-31 15:05:20|229.27|226.87|229.27|226.87|229.27|226.87|229.1|226.7|0
1648739130000|2022-03-31 15:05:30|228.6|226.2|228.6|226.2|228.6|226.2|228.6|226.2|0
1648739140000|2022-03-31 15:05:40|228.77|226.37|228.6|226.2|228.77|226.37|228.6|226.2|0
1648739150000|2022-03-31 15:05:50|228.77|226.37|228.77|226.37|228.77|226.37|228.6|226.2|0
1648739160000|2022-03-31 15:06:00|228.6|226.2|228.77|226.37|228.77|226.37|228.6|226.2|0
1648739170000|2022-03-31 15:06:10|228.6|226.2|228.77|226.37|228.77|226.37|228.6|226.2|0
1648739180000|2022-03-31 15:06:20|228.43|226.03|228.1|225.7|228.43|226.03|228.1|225.7|0
1648739190000|2022-03-31 15:06:30|227.93|225.53|228.26|225.86|228.26|225.86|227.93|225.53|0
1648739200000|2022-03-31 15:06:40|228.43|226.03|228.1|225.7|228.43|226.03|228.1|225.7|0
1648739210000|2022-03-31 15:06:50|227.93|225.53|227.76|225.36|227.93|225.53|227.76|225.36|0
1648739220000|2022-03-31 15:07:00|227.6|225.2|227.93|225.53|227.93|225.53|227.6|225.2|0
1648739230000|2022-03-31 15:07:10|228.1|225.7|228.6|226.2|228.77|226.37|228.1|225.7|0
1648739240000|2022-03-31 15:07:20|229.27|226.87|229.27|226.87|229.27|226.87|229.1|226.7|0
1648739250000|2022-03-31 15:07:30|229.1|226.7|228.77|226.37|229.1|226.7|228.77|226.37|0
1648739260000|2022-03-31 15:07:40|229.27|226.87|229.1|226.7|229.27|226.87|229.1|226.7|0
1648739270000|2022-03-31 15:07:50|229.19|226.79|229.6|227.2|229.6|227.2|229.1|226.7|0
1648739280000|2022-03-31 15:08:00|229.43|227.03|229.43|227.03|229.6|227.2|229.27|226.87|0
1648739290000|2022-03-31 15:08:10|229.6|227.2|230.1|227.7|230.1|227.7|229.6|227.2|0
1648739300000|2022-03-31 15:08:20|230.61|228.21|230.94|228.54|230.94|228.54|230.61|228.21|0
1648739310000|2022-03-31 15:08:30|230.61|228.21|230.27|227.87|230.61|228.21|230.27|227.87|0
1648739320000|2022-03-31 15:08:40|230.44|228.04|230.61|228.21|230.61|228.21|230.27|227.87|0
1648739330000|2022-03-31 15:08:50|230.44|228.04|229.77|227.37|230.44|228.04|229.77|227.37|0
1648739340000|2022-03-31 15:09:00|229.6|227.2|229.43|227.03|229.6|227.2|229.43|227.03|0
1648739350000|2022-03-31 15:09:10|229.27|226.87|229.27|226.87|229.6|227.2|229.27|226.87|0
1648739360000|2022-03-31 15:09:20|229.1|226.7|228.93|226.53|229.27|226.87|228.93|226.53|0
1648739370000|2022-03-31 15:09:30|228.76|226.36|228.76|226.36|228.93|226.53|228.76|226.36|0
1648739380000|2022-03-31 15:09:40|228.6|226.2|228.26|225.86|228.6|226.2|228.26|225.86|0
1648739390000|2022-03-31 15:09:50|228.6|226.2|229.1|226.7|229.1|226.7|228.6|226.2|0
1648739400000|2022-03-31 15:10:00|229.35|226.95|229.52|227.12|229.52|227.12|229.35|226.95|0
1648739410000|2022-03-31 15:10:10|229.77|227.37|230.1|227.7|230.1|227.7|229.69|227.29|0
1648739420000|2022-03-31 15:10:20|230.44|228.04|230.27|227.87|230.44|228.04|230.27|227.87|0
1648739430000|2022-03-31 15:10:30|230.1|227.7|230.44|228.04|230.44|228.04|230.1|227.7|0
1648739440000|2022-03-31 15:10:40|230.61|228.21|230.78|228.38|230.78|228.38|230.44|228.04|0
1648739450000|2022-03-31 15:10:50|230.61|228.21|230.27|227.87|230.61|228.21|230.27|227.87|0
1648739460000|2022-03-31 15:11:00|229.6|227.2|228.93|226.53|229.6|227.2|228.93|226.53|0
1648739470000|2022-03-31 15:11:10|229.02|226.62|229.1|226.7|229.1|226.7|229.02|226.62|0
1648739480000|2022-03-31 15:11:20|228.76|226.36|228.26|225.86|228.76|226.36|228.26|225.86|0
1648739490000|2022-03-31 15:11:30|228.1|225.7|228.6|226.2|228.6|226.2|228.1|225.7|0
1648739500000|2022-03-31 15:11:40|228.76|226.36|228.93|226.53|229.1|226.7|228.76|226.36|0
1648739510000|2022-03-31 15:11:50|229.1|226.7|229.77|227.37|229.77|227.37|229.1|226.7|0
1648739520000|2022-03-31 15:12:00|229.43|227.03|229.77|227.37|229.77|227.37|229.43|227.03|0
1648739530000|2022-03-31 15:12:10|229.94|227.54|229.94|227.54|229.94|227.54|229.94|227.54|0
1648739540000|2022-03-31 15:12:20|229.6|227.2|229.43|227.03|229.6|227.2|229.43|227.03|0
1648739550000|2022-03-31 15:12:30|229.26|226.86|229.6|227.2|229.6|227.2|229.26|226.86|0
1648739560000|2022-03-31 15:12:40|229.43|227.03|229.43|227.03|229.43|227.03|229.43|227.03|0
1648739570000|2022-03-31 15:12:50|229.77|227.37|229.77|227.37|230.1|227.7|229.77|227.37|0
1648739580000|2022-03-31 15:13:00|229.93|227.53|230.61|228.21|230.94|228.54|229.93|227.53|0
1648739590000|2022-03-31 15:13:10|230.94|228.54|230.77|228.37|230.94|228.54|230.77|228.37|0
1648739600000|2022-03-31 15:13:20|230.44|228.04|230.1|227.7|230.44|228.04|230.1|227.7|0
1648739610000|2022-03-31 15:13:30|230.27|227.87|230.27|227.87|230.27|227.87|230.1|227.7|0
1648739630000|2022-03-31 15:13:50|230.44|228.04|230.44|228.04|230.44|228.04|230.27|227.87|0
1648739640000|2022-03-31 15:14:00|230.1|227.7|229.43|227.03|230.1|227.7|229.43|227.03|0
1648739650000|2022-03-31 15:14:10|229.93|227.53|229.93|227.53|229.93|227.53|229.93|227.53|0
1648739660000|2022-03-31 15:14:20|230.27|227.87|230.27|227.87|230.27|227.87|230.27|227.87|0
1648739670000|2022-03-31 15:14:30|229.93|227.53|230.1|227.7|230.1|227.7|229.93|227.53|0
1648739680000|2022-03-31 15:14:40|229.77|227.37|229.77|227.37|229.77|227.37|229.77|227.37|0
1648739690000|2022-03-31 15:14:50|229.6|227.2|229.6|227.2|229.6|227.2|229.6|227.2|0
1648739700000|2022-03-31 15:15:00|229.1|226.7|229.6|227.2|229.6|227.2|228.93|226.53|0
1648739710000|2022-03-31 15:15:10|229.77|227.37|230.1|227.7|230.1|227.7|229.77|227.37|0
1648739720000|2022-03-31 15:15:20|229.93|227.53|230.1|227.7|230.1|227.7|229.93|227.53|0
1648739730000|2022-03-31 15:15:30|230.27|227.87|230.94|228.54|230.94|228.54|230.27|227.87|0
1648739740000|2022-03-31 15:15:40|231.28|228.88|231.11|228.71|231.45|229.05|231.11|228.71|0
1648739750000|2022-03-31 15:15:50|231.28|228.88|231.11|228.71|231.28|228.88|231.11|228.71|0
1648739760000|2022-03-31 15:16:00|231.28|228.88|231.28|228.88|231.36|228.96|231.11|228.71|0
1648739770000|2022-03-31 15:16:10|231.44|229.04|231.11|228.71|231.44|229.04|231.11|228.71|0
1648739780000|2022-03-31 15:16:20|230.94|228.54|230.94|228.54|231.11|228.71|230.77|228.37|0
1648739790000|2022-03-31 15:16:30|230.77|228.37|230.6|228.2|230.77|228.37|230.6|228.2|0
1648739800000|2022-03-31 15:16:40|230.44|228.04|230.44|228.04|230.6|228.2|230.44|228.04|0
1648739810000|2022-03-31 15:16:50|230.6|228.2|230.77|228.37|230.77|228.37|230.6|228.2|0
1648739820000|2022-03-31 15:17:00|230.6|228.2|230.27|227.87|230.6|228.2|230.27|227.87|0
1648739830000|2022-03-31 15:17:10|230.1|227.7|230.94|228.54|230.94|228.54|230.1|227.7|0
1648739840000|2022-03-31 15:17:20|231.11|228.71|231.28|228.88|231.28|228.88|231.11|228.71|0
1648739850000|2022-03-31 15:17:30|231.44|229.04|231.44|229.04|231.61|229.21|231.44|229.04|0
1648739860000|2022-03-31 15:17:40|231.28|228.88|231.11|228.71|231.44|229.04|231.11|228.71|0
1648739870000|2022-03-31 15:17:50|231.28|228.88|230.6|228.2|231.28|228.88|230.6|228.2|0
1648739880000|2022-03-31 15:18:00|230.77|228.37|230.6|228.2|230.94|228.54|230.6|228.2|0
1648739890000|2022-03-31 15:18:10|230.44|228.04|230.6|228.2|230.6|228.2|230.44|228.04|0
1648739900000|2022-03-31 15:18:20|230.52|228.12|230.6|228.2|230.6|228.2|230.44|228.04|0
1648739910000|2022-03-31 15:18:30|230.44|228.04|230.1|227.7|230.44|228.04|230.1|227.7|0
1648739920000|2022-03-31 15:18:40|229.76|227.36|229.93|227.53|229.93|227.53|229.76|227.36|0
1648739930000|2022-03-31 15:18:50|229.85|227.45|229.6|227.2|229.85|227.45|229.6|227.2|0
1648739940000|2022-03-31 15:19:00|229.76|227.36|229.6|227.2|229.93|227.53|229.6|227.2|0
1648739950000|2022-03-31 15:19:10|229.76|227.36|229.26|226.86|229.76|227.36|229.26|226.86|0
1648739960000|2022-03-31 15:19:20|229.43|227.03|229.43|227.03|229.43|227.03|229.43|227.03|0
1648739970000|2022-03-31 15:19:30|229.76|227.36|230.02|227.62|230.02|227.62|229.6|227.2|0
1648739980000|2022-03-31 15:19:40|230.27|227.87|230.43|228.03|230.43|228.03|230.27|227.87|0
1648739990000|2022-03-31 15:19:50|230.6|228.2|230.6|228.2|230.6|228.2|230.19|227.79|0
1648740000000|2022-03-31 15:20:00|230.77|228.37|231.11|228.71|231.11|228.71|230.77|228.37|0
1648740010000|2022-03-31 15:20:10|231.44|229.04|231.61|229.21|231.61|229.21|231.44|229.04|0
1648740020000|2022-03-31 15:20:20|231.44|229.04|231.11|228.71|231.44|229.04|230.94|228.54|0
1648740030000|2022-03-31 15:20:30|231.03|228.63|231.27|228.87|231.27|228.87|230.94|228.54|0
1648740040000|2022-03-31 15:20:40|231.44|229.04|231.11|228.71|231.44|229.04|231.11|228.71|0
1648740050000|2022-03-31 15:20:50|231.27|228.87|231.44|229.04|231.44|229.04|231.27|228.87|0
1648740060000|2022-03-31 15:21:00|231.61|229.21|231.61|229.21|231.61|229.21|231.61|229.21|0
1648740070000|2022-03-31 15:21:10|230.94|228.54|230.43|228.03|230.94|228.54|230.43|228.03|0
1648740080000|2022-03-31 15:21:20|230.6|228.2|230.27|227.87|230.6|228.2|230.1|227.7|0
1648740090000|2022-03-31 15:21:30|230.43|228.03|230.27|227.87|230.6|228.2|230.27|227.87|0
1648740100000|2022-03-31 15:21:40|230.1|227.7|230.1|227.7|230.1|227.7|230.1|227.7|0
1648740110000|2022-03-31 15:21:50|230.27|227.87|230.43|228.03|230.43|228.03|230.27|227.87|0
1648740120000|2022-03-31 15:22:00|230.6|228.2|230.27|227.87|230.6|228.2|230.27|227.87|0
1648740130000|2022-03-31 15:22:10|230.43|228.03|230.27|227.87|230.43|228.03|230.27|227.87|0
1648740140000|2022-03-31 15:22:20|229.93|227.53|229.35|226.95|229.93|227.53|229.35|226.95|0
1648740150000|2022-03-31 15:22:30|229.26|226.86|229.09|226.69|229.26|226.86|229.09|226.69|0
1648740160000|2022-03-31 15:22:40|229.26|226.86|228.76|226.36|229.26|226.86|228.76|226.36|0
1648740170000|2022-03-31 15:22:50|229.26|226.86|229.93|227.53|229.93|227.53|229.26|226.86|0
1648740180000|2022-03-31 15:23:00|230.1|227.7|229.59|227.19|230.1|227.7|229.59|227.19|0
1648740190000|2022-03-31 15:23:10|229.76|227.36|229.76|227.36|229.76|227.36|229.76|227.36|0
1648740200000|2022-03-31 15:23:20|229.93|227.53|229.93|227.53|229.93|227.53|229.76|227.36|0
1648740210000|2022-03-31 15:23:30|230.1|227.7|230.43|228.03|230.43|228.03|230.1|227.7|0
1648740220000|2022-03-31 15:23:40|230.77|228.37|230.94|228.54|230.94|228.54|230.6|228.2|0
1648740230000|2022-03-31 15:23:50|231.1|228.7|230.94|228.54|231.1|228.7|230.94|228.54|0
1648740240000|2022-03-31 15:24:00|231.1|228.7|231.27|228.87|231.27|228.87|231.1|228.7|0
1648740250000|2022-03-31 15:24:10|231.1|228.7|231.44|229.04|231.44|229.04|230.94|228.54|0
1648740260000|2022-03-31 15:24:20|231.27|228.87|231.1|228.7|231.27|228.87|231.1|228.7|0
1648740270000|2022-03-31 15:24:30|231.27|228.87|231.44|229.04|231.44|229.04|231.27|228.87|0
1648740280000|2022-03-31 15:24:40|231.27|228.87|231.27|228.87|231.36|228.96|231.27|228.87|0
1648740290000|2022-03-31 15:24:50|231.1|228.7|230.94|228.54|231.1|228.7|230.94|228.54|0
1648740300000|2022-03-31 15:25:00|230.77|228.37|231.27|228.87|231.27|228.87|230.77|228.37|0
1648740310000|2022-03-31 15:25:10|231.36|228.96|232.28|229.88|232.28|229.88|231.27|228.87|0
1648740320000|2022-03-31 15:25:20|232.11|229.71|232.28|229.88|232.28|229.88|232.11|229.71|0
1648740330000|2022-03-31 15:25:30|231.95|229.55|232.03|229.63|232.03|229.63|231.95|229.55|0
1648740340000|2022-03-31 15:25:40|232.28|229.88|232.28|229.88|232.28|229.88|232.11|229.71|0
1648740350000|2022-03-31 15:25:50|232.11|229.71|231.61|229.21|232.11|229.71|231.61|229.21|0
1648740360000|2022-03-31 15:26:00|231.1|228.7|231.1|228.7|231.1|228.7|230.94|228.54|0
1648740370000|2022-03-31 15:26:10|231.27|228.87|231.44|229.04|231.44|229.04|231.27|228.87|0
1648740380000|2022-03-31 15:26:20|231.27|228.87|231.27|228.87|231.27|228.87|231.1|228.7|0
1648740390000|2022-03-31 15:26:30|231.44|229.04|231.53|229.13|231.53|229.13|231.1|228.7|0
1648740400000|2022-03-31 15:26:40|231.44|229.04|231.7|229.3|231.78|229.38|231.44|229.04|0
1648740410000|2022-03-31 15:26:50|231.61|229.21|231.1|228.7|231.61|229.21|231.1|228.7|0
1648740420000|2022-03-31 15:27:00|230.93|228.53|231.19|228.79|231.27|228.87|230.93|228.53|0
1648740430000|2022-03-31 15:27:10|231.27|228.87|231.44|229.04|231.61|229.21|231.27|228.87|0
1648740440000|2022-03-31 15:27:20|231.94|229.54|231.78|229.38|231.94|229.54|231.78|229.38|0
1648740450000|2022-03-31 15:27:30|231.61|229.21|231.44|229.04|231.78|229.38|231.44|229.04|0
1648740460000|2022-03-31 15:27:40|231.78|229.38|231.94|229.54|231.94|229.54|231.78|229.38|0
1648740470000|2022-03-31 15:27:50|232.11|229.71|232.11|229.71|232.28|229.88|232.11|229.71|0
1648740480000|2022-03-31 15:28:00|231.61|229.21|232.11|229.71|232.11|229.71|231.61|229.21|0
1648740490000|2022-03-31 15:28:10|232.28|229.88|232.28|229.88|232.45|230.05|232.11|229.71|0
1648740500000|2022-03-31 15:28:20|232.45|230.05|232.45|230.05|232.62|230.22|232.45|230.05|0
1648740510000|2022-03-31 15:28:30|232.11|229.71|231.94|229.54|232.11|229.71|231.94|229.54|0
1648740520000|2022-03-31 15:28:40|231.77|229.37|231.94|229.54|231.94|229.54|231.77|229.37|0
1648740530000|2022-03-31 15:28:50|232.28|229.88|232.45|230.05|232.45|230.05|232.28|229.88|0
1648740540000|2022-03-31 15:29:00|232.62|230.22|232.79|230.39|232.96|230.56|232.62|230.22|0
1648740550000|2022-03-31 15:29:10|232.62|230.22|231.77|229.37|232.62|230.22|231.77|229.37|0
1648740560000|2022-03-31 15:29:20|231.94|229.54|231.94|229.54|231.94|229.54|231.44|229.04|0
1648740570000|2022-03-31 15:29:30|232.28|229.88|232.28|229.88|232.45|230.05|232.11|229.71|0
1648740580000|2022-03-31 15:29:40|232.45|230.05|232.28|229.88|232.45|230.05|232.28|229.88|0
1648740590000|2022-03-31 15:29:50|232.45|230.05|232.11|229.71|232.45|230.05|232.11|229.71|0
1648740600000|2022-03-31 15:30:00|232.45|230.05|231.94|229.54|232.45|230.05|231.94|229.54|0
1648740610000|2022-03-31 15:30:10|231.77|229.37|232.28|229.88|232.28|229.88|231.77|229.37|0
1648740620000|2022-03-31 15:30:20|232.79|230.39|233.12|230.72|233.12|230.72|232.79|230.39|0
1648740630000|2022-03-31 15:30:30|233.29|230.89|233.38|230.98|233.46|231.06|233.29|230.89|0
1648740640000|2022-03-31 15:30:40|233.29|230.89|233.38|230.98|233.46|231.06|233.29|230.89|0
1648740650000|2022-03-31 15:30:50|233.29|230.89|232.95|230.55|233.29|230.89|232.95|230.55|0
1648740660000|2022-03-31 15:31:00|232.79|230.39|232.7|230.3|232.87|230.47|232.7|230.3|0
1648740670000|2022-03-31 15:31:10|232.62|230.22|232.79|230.39|232.79|230.39|232.45|230.05|0
1648740680000|2022-03-31 15:31:20|232.62|230.22|232.79|230.39|232.79|230.39|232.54|230.14|0
1648740690000|2022-03-31 15:31:30|232.95|230.55|233.46|231.06|233.46|231.06|232.95|230.55|0
1648740700000|2022-03-31 15:31:40|233.63|231.23|233.29|230.89|233.63|231.23|233.29|230.89|0
1648740710000|2022-03-31 15:31:50|233.12|230.72|232.95|230.55|233.21|230.81|232.95|230.55|0
1648740720000|2022-03-31 15:32:00|233.29|230.89|233.12|230.72|233.29|230.89|233.12|230.72|0
1648740730000|2022-03-31 15:32:10|233.29|230.89|232.78|230.38|233.29|230.89|232.78|230.38|0
1648740740000|2022-03-31 15:32:20|232.95|230.55|233.29|230.89|233.29|230.89|232.95|230.55|0
1648740750000|2022-03-31 15:32:30|232.78|230.38|232.78|230.38|232.78|230.38|232.62|230.22|0
1648740760000|2022-03-31 15:32:40|232.7|230.3|232.62|230.22|232.78|230.38|232.62|230.22|0
1648740770000|2022-03-31 15:32:50|232.45|230.05|232.95|230.55|232.95|230.55|232.45|230.05|0
1648740780000|2022-03-31 15:33:00|232.78|230.38|233.29|230.89|233.29|230.89|232.78|230.38|0
1648740790000|2022-03-31 15:33:10|232.78|230.38|233.38|230.98|233.38|230.98|232.78|230.38|0
1648740800000|2022-03-31 15:33:20|233.29|230.89|233.55|231.15|233.55|231.15|233.29|230.89|0
1648740810000|2022-03-31 15:33:30|233.63|231.23|233.72|231.32|233.72|231.32|233.63|231.23|0
1648740820000|2022-03-31 15:33:40|233.89|231.49|233.29|230.89|233.89|231.49|233.29|230.89|0
1648740830000|2022-03-31 15:33:50|233.46|231.06|233.8|231.4|233.8|231.4|233.46|231.06|0
1648740840000|2022-03-31 15:34:00|233.63|231.23|234.14|231.74|234.14|231.74|233.63|231.23|0
1648740850000|2022-03-31 15:34:10|233.97|231.57|233.8|231.4|234.14|231.74|233.8|231.4|0
1648740860000|2022-03-31 15:34:20|233.63|231.23|233.46|231.06|233.63|231.23|233.46|231.06|0
1648740870000|2022-03-31 15:34:30|233.63|231.23|233.63|231.23|233.8|231.4|233.63|231.23|0
1648740880000|2022-03-31 15:34:40|233.46|231.06|234.14|231.74|234.14|231.74|233.46|231.06|0
1648740890000|2022-03-31 15:34:50|234.31|231.91|233.97|231.57|234.48|232.08|233.97|231.57|0
1648740900000|2022-03-31 15:35:00|233.8|231.4|233.72|231.32|233.97|231.57|233.63|231.23|0
1648740910000|2022-03-31 15:35:10|233.63|231.23|233.38|230.98|233.63|231.23|233.38|230.98|0
1648740920000|2022-03-31 15:35:20|233.46|231.06|234.64|232.24|234.64|232.24|233.46|231.06|0
1648740930000|2022-03-31 15:35:30|234.31|231.91|234.64|232.24|234.81|232.41|234.31|231.91|0
1648740940000|2022-03-31 15:35:40|234.47|232.07|234.47|232.07|234.64|232.24|234.31|231.91|0
1648740950000|2022-03-31 15:35:50|234.31|231.91|234.64|232.24|234.73|232.33|234.31|231.91|0
1648740960000|2022-03-31 15:36:00|234.47|232.07|234.31|231.91|234.47|232.07|234.31|231.91|0
1648740970000|2022-03-31 15:36:10|234.56|232.16|234.64|232.24|234.81|232.41|234.56|232.16|0
1648740980000|2022-03-31 15:36:20|234.47|232.07|233.97|231.57|234.47|232.07|233.97|231.57|0
1648740990000|2022-03-31 15:36:30|234.14|231.74|233.46|231.06|234.14|231.74|233.46|231.06|0
1648741000000|2022-03-31 15:36:40|232.95|230.55|233.12|230.72|233.12|230.72|232.78|230.38|0
1648741010000|2022-03-31 15:36:50|232.95|230.55|232.95|230.55|233.12|230.72|232.78|230.38|0
1648741020000|2022-03-31 15:37:00|233.29|230.89|232.95|230.55|233.29|230.89|232.95|230.55|0
1648741030000|2022-03-31 15:37:10|232.78|230.38|232.95|230.55|232.95|230.55|232.78|230.38|0
1648741040000|2022-03-31 15:37:20|233.12|230.72|232.78|230.38|233.12|230.72|232.78|230.38|0
1648741050000|2022-03-31 15:37:30|232.61|230.21|232.44|230.04|232.61|230.21|232.28|229.88|0
1648741060000|2022-03-31 15:37:40|232.61|230.21|232.78|230.38|232.78|230.38|232.44|230.04|0
1648741070000|2022-03-31 15:37:50|232.61|230.21|232.44|230.04|232.61|230.21|232.44|230.04|0
1648741080000|2022-03-31 15:38:00|231.94|229.54|232.19|229.79|232.28|229.88|231.94|229.54|0
1648741090000|2022-03-31 15:38:10|231.94|229.54|231.77|229.37|231.94|229.54|231.77|229.37|0
1648741100000|2022-03-31 15:38:20|231.6|229.2|232.28|229.88|232.28|229.88|231.6|229.2|0
1648741110000|2022-03-31 15:38:30|232.44|230.04|232.11|229.71|232.44|230.04|232.11|229.71|0
1648741120000|2022-03-31 15:38:40|232.19|229.79|232.61|230.21|232.61|230.21|232.11|229.71|0
1648741130000|2022-03-31 15:38:50|232.53|230.13|232.78|230.38|232.78|230.38|232.53|230.13|0
1648741140000|2022-03-31 15:39:00|232.61|230.21|233.29|230.89|233.29|230.89|232.61|230.21|0
1648741150000|2022-03-31 15:39:10|233.12|230.72|233.12|230.72|233.29|230.89|233.12|230.72|0
1648741160000|2022-03-31 15:39:20|233.46|231.06|233.29|230.89|233.46|231.06|233.29|230.89|0
1648741170000|2022-03-31 15:39:30|233.12|230.72|233.12|230.72|233.29|230.89|233.12|230.72|0
1648741180000|2022-03-31 15:39:40|232.95|230.55|232.95|230.55|233.12|230.72|232.95|230.55|0
1648741190000|2022-03-31 15:39:50|233.29|230.89|232.95|230.55|233.29|230.89|232.95|230.55|0
1648741200000|2022-03-31 15:40:00|232.61|230.21|232.61|230.21|232.78|230.38|232.44|230.04|0
1648741210000|2022-03-31 15:40:10|232.53|230.13|232.27|229.87|232.61|230.21|232.27|229.87|0
1648741220000|2022-03-31 15:40:20|232.19|229.79|231.77|229.37|232.19|229.79|231.77|229.37|0
1648741230000|2022-03-31 15:40:30|230.93|228.53|230.76|228.36|231.1|228.7|230.76|228.36|0
1648741240000|2022-03-31 15:40:40|230.93|228.53|230.59|228.19|230.93|228.53|230.59|228.19|0
1648741250000|2022-03-31 15:40:50|230.76|228.36|230.76|228.36|230.76|228.36|230.76|228.36|0
1648741260000|2022-03-31 15:41:00|230.59|228.19|229.75|227.35|230.59|228.19|229.75|227.35|0
1648741270000|2022-03-31 15:41:10|229.58|227.18|229.92|227.52|229.92|227.52|229.58|227.18|0
1648741280000|2022-03-31 15:41:20|229.58|227.18|229.25|226.85|229.58|227.18|229.25|226.85|0
1648741290000|2022-03-31 15:41:30|229.42|227.02|229.42|227.02|229.58|227.18|229.25|226.85|0
1648741300000|2022-03-31 15:41:40|229.5|227.1|229.08|226.68|229.5|227.1|229.08|226.68|0
1648741310000|2022-03-31 15:41:50|229.25|226.85|229.58|227.18|229.58|227.18|229.25|226.85|0
1648741320000|2022-03-31 15:42:00|229.75|227.35|229.58|227.18|229.75|227.35|229.58|227.18|0
1648741330000|2022-03-31 15:42:10|229.92|227.52|229.92|227.52|230.25|227.85|229.84|227.44|0
1648741340000|2022-03-31 15:42:20|229.75|227.35|229.42|227.02|229.75|227.35|229.42|227.02|0
1648741350000|2022-03-31 15:42:30|229.58|227.18|229.42|227.02|229.58|227.18|229.42|227.02|0
1648741360000|2022-03-31 15:42:40|229.25|226.85|229.25|226.85|229.34|226.94|229.25|226.85|0
1648741370000|2022-03-31 15:42:50|229.08|226.68|229.08|226.68|229.08|226.68|229.08|226.68|0
1648741380000|2022-03-31 15:43:00|228.91|226.51|229.25|226.85|229.25|226.85|228.91|226.51|0
1648741390000|2022-03-31 15:43:10|229.42|227.02|229.42|227.02|229.42|227.02|229.42|227.02|0
1648741400000|2022-03-31 15:43:20|229.58|227.18|229.92|227.52|229.92|227.52|229.58|227.18|0
1648741410000|2022-03-31 15:43:30|230.09|227.69|229.92|227.52|230.09|227.69|229.92|227.52|0
1648741420000|2022-03-31 15:43:40|230.09|227.69|230.25|227.85|230.25|227.85|230.09|227.69|0
1648741430000|2022-03-31 15:43:50|230.42|228.02|230.68|228.28|230.68|228.28|230.42|228.02|0
1648741440000|2022-03-31 15:44:00|230.76|228.36|231.09|228.69|231.09|228.69|230.76|228.36|0
1648741450000|2022-03-31 15:44:10|230.76|228.36|230.42|228.02|230.76|228.36|230.42|228.02|0
1648741460000|2022-03-31 15:44:20|230.59|228.19|230.76|228.36|230.76|228.36|230.51|228.11|0
1648741470000|2022-03-31 15:44:30|230.93|228.53|230.93|228.53|231.09|228.69|230.93|228.53|0
1648741480000|2022-03-31 15:44:40|230.76|228.36|230.93|228.53|230.93|228.53|230.76|228.36|0
1648741490000|2022-03-31 15:44:50|230.76|228.36|230.92|228.52|230.93|228.53|230.76|228.36|0
1648741500000|2022-03-31 15:45:00|231.09|228.69|231.6|229.2|231.6|229.2|231.09|228.69|0
1648741510000|2022-03-31 15:45:10|231.77|229.37|232.1|229.7|232.1|229.7|231.77|229.37|0
1648741520000|2022-03-31 15:45:20|232.27|229.87|232.1|229.7|232.27|229.87|232.1|229.7|0
1648741530000|2022-03-31 15:45:30|231.93|229.53|231.43|229.03|232.02|229.62|231.43|229.03|0
1648741540000|2022-03-31 15:45:40|231.26|228.86|231.6|229.2|231.6|229.2|231.26|228.86|0
1648741550000|2022-03-31 15:45:50|231.43|229.03|231.43|229.03|231.43|229.03|231.26|228.86|0
1648741560000|2022-03-31 15:46:00|231.26|228.86|231.26|228.86|231.26|228.86|231.09|228.69|0
1648741570000|2022-03-31 15:46:10|231.43|229.03|231.43|229.03|231.6|229.2|231.43|229.03|0
1648741580000|2022-03-31 15:46:20|231.52|229.12|231.93|229.53|231.93|229.53|231.52|229.12|0
1648741590000|2022-03-31 15:46:30|231.77|229.37|231.93|229.53|231.93|229.53|231.6|229.2|0
1648741600000|2022-03-31 15:46:40|232.1|229.7|231.93|229.53|232.1|229.7|231.93|229.53|0
1648741610000|2022-03-31 15:46:50|231.68|229.28|231.77|229.37|231.77|229.37|231.6|229.2|0
1648741620000|2022-03-31 15:47:00|231.6|229.2|231.43|229.03|231.6|229.2|231.43|229.03|0
1648741630000|2022-03-31 15:47:10|231.52|229.12|232.1|229.7|232.1|229.7|231.52|229.12|0
1648741640000|2022-03-31 15:47:20|232.27|229.87|231.93|229.53|232.27|229.87|231.93|229.53|0
1648741650000|2022-03-31 15:47:30|231.76|229.36|231.93|229.53|231.93|229.53|231.76|229.36|0
1648741660000|2022-03-31 15:47:40|232.1|229.7|232.1|229.7|232.1|229.7|231.93|229.53|0
1648741670000|2022-03-31 15:47:50|232.27|229.87|231.93|229.53|232.27|229.87|231.93|229.53|0
1648741680000|2022-03-31 15:48:00|232.1|229.7|231.93|229.53|232.1|229.7|231.93|229.53|0
1648741690000|2022-03-31 15:48:10|232.27|229.87|232.44|230.04|232.44|230.04|232.1|229.7|0
1648741700000|2022-03-31 15:48:20|232.27|229.87|232.44|230.04|232.44|230.04|232.27|229.87|0
1648741720000|2022-03-31 15:48:40|232.61|230.21|231.76|229.36|232.61|230.21|231.76|229.36|0
1648741730000|2022-03-31 15:48:50|231.85|229.45|231.93|229.53|231.93|229.53|231.76|229.36|0
1648741740000|2022-03-31 15:49:00|232.27|229.87|231.85|229.45|232.27|229.87|231.85|229.45|0
1648741750000|2022-03-31 15:49:10|232.1|229.7|232.1|229.7|232.1|229.7|231.85|229.45|0
1648741760000|2022-03-31 15:49:20|231.93|229.53|231.6|229.2|231.93|229.53|231.6|229.2|0
1648741770000|2022-03-31 15:49:30|231.43|229.03|231.35|228.95|231.51|229.11|231.35|228.95|0
1648741780000|2022-03-31 15:49:40|231.6|229.2|231.26|228.86|231.6|229.2|231.26|228.86|0
1648741790000|2022-03-31 15:49:50|231.6|229.2|231.93|229.53|231.93|229.53|231.6|229.2|0
1648741800000|2022-03-31 15:50:00|232.1|229.7|232.44|230.04|232.44|230.04|232.1|229.7|0
1648741810000|2022-03-31 15:50:10|232.27|229.87|232.1|229.7|232.27|229.87|232.1|229.7|0
1648741820000|2022-03-31 15:50:20|231.93|229.53|231.76|229.36|232.1|229.7|231.76|229.36|0
1648741830000|2022-03-31 15:50:30|231.59|229.19|231.43|229.03|231.59|229.19|231.35|228.95|0
1648741840000|2022-03-31 15:50:40|231.59|229.19|232.27|229.87|232.27|229.87|231.59|229.19|0
1648741850000|2022-03-31 15:50:50|232.19|229.79|232.1|229.7|232.44|230.04|232.1|229.7|0
1648741860000|2022-03-31 15:51:00|231.93|229.53|232.27|229.87|232.27|229.87|231.93|229.53|0
1648741870000|2022-03-31 15:51:10|232.44|230.04|232.61|230.21|232.61|230.21|232.27|229.87|0
1648741880000|2022-03-31 15:51:20|232.44|230.04|232.44|230.04|232.52|230.12|232.44|230.04|0
1648741900000|2022-03-31 15:51:40|232.27|229.87|232.44|230.04|232.44|230.04|232.27|229.87|0
1648741910000|2022-03-31 15:51:50|232.77|230.37|232.77|230.37|232.77|230.37|232.77|230.37|0
1648741920000|2022-03-31 15:52:00|232.61|230.21|232.94|230.54|232.94|230.54|232.44|230.04|0
1648741930000|2022-03-31 15:52:10|232.61|230.21|232.61|230.21|232.77|230.37|232.61|230.21|0
1648741940000|2022-03-31 15:52:20|232.44|230.04|232.44|230.04|232.61|230.21|232.27|229.87|0
1648741950000|2022-03-31 15:52:30|232.27|229.87|231.59|229.19|232.27|229.87|231.59|229.19|0
1648741960000|2022-03-31 15:52:40|231.76|229.36|231.59|229.19|231.76|229.36|231.59|229.19|0
1648741970000|2022-03-31 15:52:50|231.43|229.03|232.1|229.7|232.1|229.7|231.43|229.03|0
1648741980000|2022-03-31 15:53:00|232.27|229.87|232.44|230.04|232.44|230.04|232.27|229.87|0
1648741990000|2022-03-31 15:53:10|232.77|230.37|232.52|230.12|232.77|230.37|232.52|230.12|0
1648742000000|2022-03-31 15:53:20|232.6|230.2|232.94|230.54|232.94|230.54|232.44|230.04|0
1648742010000|2022-03-31 15:53:30|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648742020000|2022-03-31 15:53:40|233.45|231.05|233.11|230.71|233.45|231.05|232.94|230.54|0
1648742030000|2022-03-31 15:53:50|233.45|231.05|233.62|231.22|233.62|231.22|233.45|231.05|0
1648742040000|2022-03-31 15:54:00|233.45|231.05|233.11|230.71|233.62|231.22|233.11|230.71|0
1648742050000|2022-03-31 15:54:10|232.77|230.37|232.77|230.37|232.77|230.37|232.6|230.2|0
1648742060000|2022-03-31 15:54:20|232.6|230.2|232.6|230.2|232.6|230.2|232.6|230.2|0
1648742070000|2022-03-31 15:54:30|232.44|230.04|232.27|229.87|232.44|230.04|232.27|229.87|0
1648742080000|2022-03-31 15:54:40|232.6|230.2|232.94|230.54|232.94|230.54|232.6|230.2|0
1648742090000|2022-03-31 15:54:50|232.77|230.37|232.77|230.37|232.77|230.37|232.77|230.37|0
1648742100000|2022-03-31 15:55:00|232.6|230.2|232.6|230.2|232.6|230.2|232.44|230.04|0
1648742110000|2022-03-31 15:55:10|232.27|229.87|232.1|229.7|232.27|229.87|232.1|229.7|0
1648742120000|2022-03-31 15:55:20|231.93|229.53|232.1|229.7|232.27|229.87|231.93|229.53|0
1648742130000|2022-03-31 15:55:30|231.93|229.53|232.1|229.7|232.1|229.7|231.93|229.53|0
1648742140000|2022-03-31 15:55:40|232.02|229.62|232.27|229.87|232.27|229.87|231.93|229.53|0
1648742150000|2022-03-31 15:55:50|232.43|230.03|232.6|230.2|232.6|230.2|232.43|230.03|0
1648742160000|2022-03-31 15:56:00|231.59|229.19|232.1|229.7|232.1|229.7|231.59|229.19|0
1648742170000|2022-03-31 15:56:10|232.02|229.62|232.27|229.87|232.27|229.87|232.02|229.62|0
1648742180000|2022-03-31 15:56:20|232.43|230.03|232.43|230.03|232.43|230.03|232.43|230.03|0
1648742190000|2022-03-31 15:56:30|232.6|230.2|232.77|230.37|232.77|230.37|232.6|230.2|0
1648742200000|2022-03-31 15:56:40|232.6|230.2|232.52|230.12|232.6|230.2|232.52|230.12|0
1648742210000|2022-03-31 15:56:50|232.27|229.87|232.1|229.7|232.27|229.87|231.93|229.53|0
1648742220000|2022-03-31 15:57:00|232.27|229.87|232.77|230.37|232.77|230.37|232.27|229.87|0
1648742230000|2022-03-31 15:57:10|232.6|230.2|232.6|230.2|232.6|230.2|232.6|230.2|0
1648742240000|2022-03-31 15:57:20|232.43|230.03|232.77|230.37|232.77|230.37|232.43|230.03|0
1648742250000|2022-03-31 15:57:30|232.6|230.2|232.43|230.03|232.6|230.2|232.43|230.03|0
1648742260000|2022-03-31 15:57:40|232.27|229.87|232.27|229.87|232.43|230.03|232.27|229.87|0
1648742270000|2022-03-31 15:57:50|232.43|230.03|232.6|230.2|232.77|230.37|232.43|230.03|0
1648742280000|2022-03-31 15:58:00|232.43|230.03|232.43|230.03|232.43|230.03|232.43|230.03|0
1648742290000|2022-03-31 15:58:10|232.6|230.2|232.43|230.03|232.6|230.2|232.43|230.03|0
1648742300000|2022-03-31 15:58:20|232.6|230.2|232.77|230.37|232.94|230.54|232.6|230.2|0
1648742310000|2022-03-31 15:58:30|232.6|230.2|232.43|230.03|232.6|230.2|232.43|230.03|0
1648742320000|2022-03-31 15:58:40|232.26|229.86|232.1|229.7|232.26|229.86|232.1|229.7|0
1648742330000|2022-03-31 15:58:50|231.93|229.53|232.1|229.7|232.26|229.86|231.93|229.53|0
1648742340000|2022-03-31 15:59:00|231.59|229.19|231.25|228.85|231.59|229.19|231.25|228.85|0
1648742350000|2022-03-31 15:59:10|231.42|229.02|231.34|228.94|231.42|229.02|231.25|228.85|0
1648742360000|2022-03-31 15:59:20|231.09|228.69|230.92|228.52|231.09|228.69|230.92|228.52|0
1648742370000|2022-03-31 15:59:30|230.75|228.35|231.59|229.19|231.59|229.19|230.75|228.35|0
1648742380000|2022-03-31 15:59:40|231.25|228.85|230.92|228.52|231.25|228.85|230.92|228.52|0
1648742390000|2022-03-31 15:59:50|230.75|228.35|230.58|228.18|230.75|228.35|230.58|228.18|0
1648742400000|2022-03-31 16:00:00|230.75|228.35|230.84|228.44|230.92|228.52|230.75|228.35|0
1648742410000|2022-03-31 16:00:10|230.41|228.01|230.92|228.52|230.92|228.52|230.08|227.68|0
1648742420000|2022-03-31 16:00:20|230.75|228.35|230.92|228.52|230.92|228.52|230.75|228.35|0
1648742430000|2022-03-31 16:00:30|230.75|228.35|229.91|227.51|230.75|228.35|229.91|227.51|0
1648742440000|2022-03-31 16:00:40|230|227.6|230.08|227.68|230.08|227.68|229.91|227.51|0
1648742450000|2022-03-31 16:00:50|229.91|227.51|229.49|227.09|229.91|227.51|229.49|227.09|0
1648742460000|2022-03-31 16:01:00|229.41|227.01|229.91|227.51|229.91|227.51|229.41|227.01|0
1648742470000|2022-03-31 16:01:10|230.08|227.68|230.24|227.84|230.24|227.84|229.91|227.51|0
1648742480000|2022-03-31 16:01:20|229.91|227.51|229.91|227.51|229.91|227.51|229.91|227.51|0
1648742490000|2022-03-31 16:01:30|230.08|227.68|230.41|228.01|230.41|228.01|230.08|227.68|0
1648742500000|2022-03-31 16:01:40|230.58|228.18|230.84|228.44|230.92|228.52|230.58|228.18|0
1648742510000|2022-03-31 16:01:50|230.75|228.35|231.08|228.68|231.08|228.68|230.75|228.35|0
1648742520000|2022-03-31 16:02:00|231.42|229.02|231.68|229.28|231.68|229.28|231.42|229.02|0
1648742530000|2022-03-31 16:02:10|231.76|229.36|231.76|229.36|231.76|229.36|231.68|229.28|0
1648742540000|2022-03-31 16:02:20|232.09|229.69|232.26|229.86|232.26|229.86|232.09|229.69|0
1648742550000|2022-03-31 16:02:30|232.09|229.69|232.26|229.86|232.26|229.86|232.09|229.69|0
1648742560000|2022-03-31 16:02:40|232.43|230.03|232.6|230.2|232.6|230.2|232.43|230.03|0
1648742570000|2022-03-31 16:02:50|232.43|230.03|232.43|230.03|232.43|230.03|232.43|230.03|0
1648742580000|2022-03-31 16:03:00|232.6|230.2|233.28|230.88|233.28|230.88|232.6|230.2|0
1648742590000|2022-03-31 16:03:10|232.94|230.54|232.94|230.54|233.11|230.71|232.94|230.54|0
1648742600000|2022-03-31 16:03:20|232.77|230.37|232.6|230.2|232.94|230.54|232.6|230.2|0
1648742610000|2022-03-31 16:03:30|232.77|230.37|232.6|230.2|232.77|230.37|232.6|230.2|0
1648742620000|2022-03-31 16:03:40|232.77|230.37|233.11|230.71|233.28|230.88|232.77|230.37|0
1648742630000|2022-03-31 16:03:50|232.94|230.54|233.11|230.71|233.27|230.87|232.94|230.54|0
1648742640000|2022-03-31 16:04:00|233.27|230.87|233.27|230.87|233.44|231.04|233.27|230.87|0
1648742650000|2022-03-31 16:04:10|232.94|230.54|233.11|230.71|233.11|230.71|232.94|230.54|0
1648742670000|2022-03-31 16:04:30|233.27|230.87|232.77|230.37|233.27|230.87|232.77|230.37|0
1648742680000|2022-03-31 16:04:40|232.94|230.54|233.27|230.87|233.27|230.87|232.94|230.54|0
1648742690000|2022-03-31 16:04:50|233.44|231.04|233.27|230.87|233.44|231.04|233.27|230.87|0
1648742700000|2022-03-31 16:05:00|233.44|231.04|233.27|230.87|233.44|231.04|233.27|230.87|0
1648742710000|2022-03-31 16:05:10|233.44|231.04|233.44|231.04|233.44|231.04|233.44|231.04|0
1648742720000|2022-03-31 16:05:20|233.61|231.21|233.78|231.38|233.78|231.38|233.61|231.21|0
1648742730000|2022-03-31 16:05:30|233.95|231.55|233.78|231.38|233.95|231.55|233.61|231.21|0
1648742740000|2022-03-31 16:05:40|233.44|231.04|233.61|231.21|233.61|231.21|233.27|230.87|0
1648742750000|2022-03-31 16:05:50|233.44|231.04|233.44|231.04|233.44|231.04|233.44|231.04|0
1648742760000|2022-03-31 16:06:00|233.61|231.21|232.77|230.37|233.61|231.21|232.77|230.37|0
1648742770000|2022-03-31 16:06:10|232.69|230.29|233.1|230.7|233.1|230.7|232.69|230.29|0
1648742780000|2022-03-31 16:06:20|233.27|230.87|233.27|230.87|233.44|231.04|233.27|230.87|0
1648742790000|2022-03-31 16:06:30|233.1|230.7|233.1|230.7|233.1|230.7|233.1|230.7|0
1648742800000|2022-03-31 16:06:40|233.27|230.87|232.94|230.54|233.27|230.87|232.94|230.54|0
1648742810000|2022-03-31 16:06:50|233.1|230.7|232.94|230.54|233.1|230.7|232.94|230.54|0
1648742820000|2022-03-31 16:07:00|233.1|230.7|233.1|230.7|233.1|230.7|233.1|230.7|0
1648742830000|2022-03-31 16:07:10|232.94|230.54|232.94|230.54|232.94|230.54|232.94|230.54|0
1648742840000|2022-03-31 16:07:20|233.1|230.7|233.27|230.87|233.27|230.87|233.1|230.7|0
1648742850000|2022-03-31 16:07:30|233.44|231.04|233.27|230.87|233.44|231.04|233.27|230.87|0
1648742860000|2022-03-31 16:07:40|233.44|231.04|232.93|230.53|233.44|231.04|232.93|230.53|0
1648742880000|2022-03-31 16:08:00|233.1|230.7|233.27|230.87|233.27|230.87|233.1|230.7|0
1648742890000|2022-03-31 16:08:10|233.1|230.7|233.1|230.7|233.19|230.79|233.1|230.7|0
1648742900000|2022-03-31 16:08:20|233.27|230.87|233.27|230.87|233.27|230.87|233.1|230.7|0
1648742910000|2022-03-31 16:08:30|233.1|230.7|232.77|230.37|233.1|230.7|232.77|230.37|0
1648742920000|2022-03-31 16:08:40|232.6|230.2|232.93|230.53|233.02|230.62|232.6|230.2|0
1648742930000|2022-03-31 16:08:50|233.1|230.7|233.44|231.04|233.44|231.04|233.1|230.7|0
1648742940000|2022-03-31 16:09:00|232.93|230.53|232.6|230.2|232.93|230.53|232.6|230.2|0
1648742950000|2022-03-31 16:09:10|232.43|230.03|232.43|230.03|232.43|230.03|232.26|229.86|0
1648742960000|2022-03-31 16:09:20|233.1|230.7|233.1|230.7|233.27|230.87|233.1|230.7|0
1648742970000|2022-03-31 16:09:30|232.93|230.53|233.1|230.7|233.1|230.7|232.93|230.53|0
1648742980000|2022-03-31 16:09:40|233.27|230.87|233.1|230.7|233.27|230.87|233.1|230.7|0
1648742990000|2022-03-31 16:09:50|232.93|230.53|232.93|230.53|232.93|230.53|232.93|230.53|0
1648743000000|2022-03-31 16:10:00|233.1|230.7|233.44|231.04|233.44|231.04|232.93|230.53|0
1648743010000|2022-03-31 16:10:10|233.61|231.21|233.78|231.38|233.78|231.38|233.61|231.21|0
1648743020000|2022-03-31 16:10:20|233.61|231.21|233.61|231.21|233.61|231.21|233.44|231.04|0
1648743030000|2022-03-31 16:10:30|233.7|231.3|233.44|231.04|233.7|231.3|233.44|231.04|0
1648743040000|2022-03-31 16:10:40|233.61|231.21|233.61|231.21|233.78|231.38|233.61|231.21|0
1648743050000|2022-03-31 16:10:50|233.78|231.38|233.95|231.55|233.95|231.55|233.78|231.38|0
1648743060000|2022-03-31 16:11:00|233.61|231.21|233.78|231.38|233.95|231.55|233.61|231.21|0
1648743070000|2022-03-31 16:11:10|233.44|231.04|233.44|231.04|233.61|231.21|233.44|231.04|0
1648743080000|2022-03-31 16:11:20|233.78|231.38|233.95|231.55|233.95|231.55|233.78|231.38|0
1648743090000|2022-03-31 16:11:30|233.78|231.38|233.95|231.55|233.95|231.55|233.78|231.38|0
1648743100000|2022-03-31 16:11:40|234.12|231.72|234.12|231.72|234.12|231.72|234.12|231.72|0
1648743110000|2022-03-31 16:11:50|233.95|231.55|234.12|231.72|234.29|231.89|233.95|231.55|0
1648743120000|2022-03-31 16:12:00|233.95|231.55|233.1|230.7|233.95|231.55|233.1|230.7|0
1648743130000|2022-03-31 16:12:10|233.27|230.87|233.44|231.04|233.44|231.04|232.93|230.53|0
1648743140000|2022-03-31 16:12:20|233.27|230.87|233.27|230.87|233.27|230.87|233.27|230.87|0
1648743150000|2022-03-31 16:12:30|233.44|231.04|233.44|231.04|233.44|231.04|233.44|231.04|0
1648743160000|2022-03-31 16:12:40|233.61|231.21|233.61|231.21|233.61|231.21|233.44|231.04|0
1648743170000|2022-03-31 16:12:50|233.95|231.55|234.12|231.72|234.12|231.72|233.95|231.55|0
1648743180000|2022-03-31 16:13:00|234.29|231.89|234.29|231.89|234.46|232.06|234.29|231.89|0
1648743190000|2022-03-31 16:13:10|234.46|232.06|234.46|232.06|234.46|232.06|234.46|232.06|0
1648743200000|2022-03-31 16:13:20|234.45|232.05|234.45|232.05|234.45|232.05|234.45|232.05|0
1648743210000|2022-03-31 16:13:30|234.29|231.89|234.29|231.89|234.29|231.89|234.29|231.89|0
1648743220000|2022-03-31 16:13:40|234.45|232.05|234.79|232.39|234.79|232.39|234.45|232.05|0
1648743230000|2022-03-31 16:13:50|234.96|232.56|234.62|232.22|234.96|232.56|234.62|232.22|0
1648743240000|2022-03-31 16:14:00|234.79|232.39|234.45|232.05|234.79|232.39|234.45|232.05|0
1648743250000|2022-03-31 16:14:10|234.62|232.22|234.29|231.89|234.79|232.39|234.29|231.89|0
1648743260000|2022-03-31 16:14:20|234.28|231.88|234.79|232.39|234.79|232.39|234.28|231.88|0
1648743270000|2022-03-31 16:14:30|234.62|232.22|234.62|232.22|234.62|232.22|234.62|232.22|0
1648743280000|2022-03-31 16:14:40|234.79|232.39|234.96|232.56|235.13|232.73|234.79|232.39|0
1648743290000|2022-03-31 16:14:50|235.13|232.73|235.13|232.73|235.13|232.73|234.96|232.56|0
1648743300000|2022-03-31 16:15:00|235.3|232.9|235.47|233.07|235.47|233.07|235.13|232.73|0
1648743310000|2022-03-31 16:15:10|235.64|233.24|235.3|232.9|235.64|233.24|235.3|232.9|0
1648743320000|2022-03-31 16:15:20|235.13|232.73|235.3|232.9|235.3|232.9|235.13|232.73|0
1648743330000|2022-03-31 16:15:30|235.13|232.73|234.79|232.39|235.13|232.73|234.79|232.39|0
1648743340000|2022-03-31 16:15:40|234.62|232.22|234.28|231.88|234.62|232.22|234.28|231.88|0
1648743350000|2022-03-31 16:15:50|234.11|231.71|234.11|231.71|234.11|231.71|234.11|231.71|0
1648743360000|2022-03-31 16:16:00|233.95|231.55|233.61|231.21|233.95|231.55|233.61|231.21|0
1648743370000|2022-03-31 16:16:10|233.44|231.04|233.95|231.55|233.95|231.55|233.44|231.04|0
1648743380000|2022-03-31 16:16:20|234.11|231.71|234.28|231.88|234.28|231.88|234.11|231.71|0
1648743390000|2022-03-31 16:16:30|234.11|231.71|234.28|231.88|234.28|231.88|233.95|231.55|0
1648743400000|2022-03-31 16:16:40|234.11|231.71|234.28|231.88|234.28|231.88|234.11|231.71|0
1648743410000|2022-03-31 16:16:50|234.45|232.05|234.62|232.22|234.62|232.22|234.45|232.05|0
1648743420000|2022-03-31 16:17:00|234.45|232.05|234.62|232.22|234.62|232.22|234.45|232.05|0
1648743430000|2022-03-31 16:17:10|234.54|232.14|234.62|232.22|234.62|232.22|234.45|232.05|0
1648743440000|2022-03-31 16:17:20|234.45|232.05|234.71|232.31|234.71|232.31|234.45|232.05|0
1648743450000|2022-03-31 16:17:30|234.62|232.22|234.79|232.39|234.79|232.39|234.62|232.22|0
1648743460000|2022-03-31 16:17:40|234.96|232.56|234.79|232.39|234.96|232.56|234.79|232.39|0
1648743480000|2022-03-31 16:18:00|234.45|232.05|234.11|231.71|234.62|232.22|234.11|231.71|0
1648743490000|2022-03-31 16:18:10|234.28|231.88|234.45|232.05|234.45|232.05|234.28|231.88|0
1648743500000|2022-03-31 16:18:20|234.62|232.22|234.45|232.05|234.79|232.39|234.45|232.05|0
1648743510000|2022-03-31 16:18:30|234.62|232.22|234.45|232.05|234.62|232.22|234.28|231.88|0
1648743520000|2022-03-31 16:18:40|234.28|231.88|234.45|232.05|234.45|232.05|234.28|231.88|0
1648743530000|2022-03-31 16:18:50|234.28|231.88|234.11|231.71|234.28|231.88|234.11|231.71|0
1648743540000|2022-03-31 16:19:00|233.94|231.54|233.77|231.37|233.94|231.54|233.77|231.37|0
1648743550000|2022-03-31 16:19:10|233.94|231.54|234.11|231.71|234.11|231.71|233.94|231.54|0
1648743560000|2022-03-31 16:19:20|233.94|231.54|234.45|232.05|234.45|232.05|233.94|231.54|0
1648743570000|2022-03-31 16:19:30|234.62|232.22|234.62|232.22|234.62|232.22|234.45|232.05|0
1648743580000|2022-03-31 16:19:40|234.79|232.39|234.79|232.39|234.96|232.56|234.79|232.39|0
1648743590000|2022-03-31 16:19:50|234.54|232.14|234.62|232.22|234.79|232.39|234.54|232.14|0
1648743600000|2022-03-31 16:20:00|234.96|232.56|235.13|232.73|235.13|232.73|234.96|232.56|0
1648743610000|2022-03-31 16:20:10|234.96|232.56|235.13|232.73|235.13|232.73|234.96|232.56|0
1648743620000|2022-03-31 16:20:20|235.3|232.9|235.22|232.82|235.3|232.9|235.22|232.82|0
1648743630000|2022-03-31 16:20:30|235.13|232.73|235.47|233.07|235.47|233.07|235.13|232.73|0
1648743640000|2022-03-31 16:20:40|235.56|233.16|235.64|233.24|235.64|233.24|235.47|233.07|0
1648743650000|2022-03-31 16:20:50|235.47|233.07|235.81|233.41|235.81|233.41|235.47|233.07|0
1648743660000|2022-03-31 16:21:00|235.98|233.58|235.81|233.41|236.15|233.75|235.81|233.41|0
1648743670000|2022-03-31 16:21:10|235.98|233.58|236.15|233.75|236.15|233.75|235.98|233.58|0
1648743680000|2022-03-31 16:21:20|235.98|233.58|235.9|233.5|235.98|233.58|235.9|233.5|0
1648743690000|2022-03-31 16:21:30|235.98|233.58|236.15|233.75|236.15|233.75|235.98|233.58|0
1648743700000|2022-03-31 16:21:40|236.07|233.67|236.15|233.75|236.15|233.75|235.98|233.58|0
1648743710000|2022-03-31 16:21:50|236.32|233.92|236.49|234.09|236.49|234.09|236.32|233.92|0
1648743720000|2022-03-31 16:22:00|236.15|233.75|236.15|233.75|236.32|233.92|236.15|233.75|0
1648743730000|2022-03-31 16:22:10|236.49|234.09|236.15|233.75|236.49|234.09|235.98|233.58|0
1648743740000|2022-03-31 16:22:20|235.98|233.58|235.64|233.24|235.98|233.58|235.64|233.24|0
1648743750000|2022-03-31 16:22:30|235.81|233.41|236.15|233.75|236.15|233.75|235.81|233.41|0
1648743760000|2022-03-31 16:22:40|236.07|233.67|236.07|233.67|236.07|233.67|236.07|233.67|0
1648743770000|2022-03-31 16:22:50|235.98|233.58|235.81|233.41|235.98|233.58|235.81|233.41|0
1648743780000|2022-03-31 16:23:00|235.98|233.58|235.98|233.58|235.98|233.58|235.81|233.41|0
1648743790000|2022-03-31 16:23:10|235.81|233.41|235.98|233.58|235.98|233.58|235.64|233.24|0
1648743800000|2022-03-31 16:23:20|236.15|233.75|236.15|233.75|236.15|233.75|235.98|233.58|0
1648743810000|2022-03-31 16:23:30|235.98|233.58|236.15|233.75|236.15|233.75|235.98|233.58|0
1648743820000|2022-03-31 16:23:40|235.98|233.58|235.98|233.58|235.98|233.58|235.98|233.58|0
1648743830000|2022-03-31 16:23:50|235.81|233.41|235.98|233.58|235.98|233.58|235.81|233.41|0
1648743840000|2022-03-31 16:24:00|236.15|233.75|236.32|233.92|236.41|234.01|236.15|233.75|0
1648743850000|2022-03-31 16:24:10|236.49|234.09|236.49|234.09|236.49|234.09|236.32|233.92|0
1648743860000|2022-03-31 16:24:20|236.32|233.92|236.49|234.09|236.49|234.09|236.32|233.92|0
1648743870000|2022-03-31 16:24:30|236.66|234.26|236.66|234.26|236.66|234.26|236.49|234.09|0
1648743880000|2022-03-31 16:24:40|236.83|234.43|237|234.6|237|234.6|236.83|234.43|0
1648743890000|2022-03-31 16:24:50|237.17|234.77|237.34|234.94|237.34|234.94|237.17|234.77|0
1648743900000|2022-03-31 16:25:00|237.51|235.11|237.17|234.77|237.51|235.11|237.17|234.77|0
1648743910000|2022-03-31 16:25:10|237.34|234.94|237.51|235.11|237.51|235.11|237.34|234.94|0
1648743920000|2022-03-31 16:25:20|237.68|235.28|237.17|234.77|237.68|235.28|237.17|234.77|0
1648743930000|2022-03-31 16:25:30|237|234.6|237.51|235.11|237.51|235.11|237|234.6|0
1648743940000|2022-03-31 16:25:40|237.68|235.28|237.85|235.45|237.85|235.45|237.68|235.28|0
1648743950000|2022-03-31 16:25:50|237.68|235.28|238.02|235.62|238.02|235.62|237.68|235.28|0
1648743960000|2022-03-31 16:26:00|237.85|235.45|237.85|235.45|238.02|235.62|237.85|235.45|0
1648743970000|2022-03-31 16:26:10|237.77|235.37|238.02|235.62|238.02|235.62|237.77|235.37|0
1648743980000|2022-03-31 16:26:20|238.19|235.79|238.02|235.62|238.19|235.79|238.02|235.62|0
1648743990000|2022-03-31 16:26:30|238.19|235.79|238.19|235.79|238.19|235.79|238.02|235.62|0
1648744000000|2022-03-31 16:26:40|238.11|235.71|238.19|235.79|238.19|235.79|238.11|235.71|0
1648744010000|2022-03-31 16:26:50|238.02|235.62|238.19|235.79|238.19|235.79|238.02|235.62|0
1648744020000|2022-03-31 16:27:00|238.54|236.14|238.71|236.31|238.71|236.31|238.54|236.14|0
1648744030000|2022-03-31 16:27:10|238.54|236.14|238.54|236.14|238.54|236.14|238.54|236.14|0
1648744040000|2022-03-31 16:27:20|238.71|236.31|238.54|236.14|238.71|236.31|238.54|236.14|0
1648744050000|2022-03-31 16:27:30|238.36|235.96|237.85|235.45|238.36|235.96|237.85|235.45|0
1648744060000|2022-03-31 16:27:40|237.68|235.28|238.36|235.96|238.36|235.96|237.68|235.28|0
1648744070000|2022-03-31 16:27:50|238.54|236.14|238.36|235.96|238.54|236.14|238.36|235.96|0
1648744080000|2022-03-31 16:28:00|238.19|235.79|238.54|236.14|238.54|236.14|238.19|235.79|0
1648744090000|2022-03-31 16:28:10|238.71|236.31|238.71|236.31|238.71|236.31|238.54|236.14|0
1648744100000|2022-03-31 16:28:20|238.54|236.14|238.54|236.14|238.54|236.14|238.54|236.14|0
1648744110000|2022-03-31 16:28:30|238.36|235.96|238.02|235.62|238.36|235.96|238.02|235.62|0
1648744120000|2022-03-31 16:28:40|237.85|235.45|237.85|235.45|237.85|235.45|237.85|235.45|0
1648744130000|2022-03-31 16:28:50|237.68|235.28|238.36|235.96|238.36|235.96|237.68|235.28|0
1648744140000|2022-03-31 16:29:00|238.54|236.14|238.19|235.79|238.54|236.14|238.19|235.79|0
1648744150000|2022-03-31 16:29:10|238.11|235.71|238.36|235.96|238.36|235.96|238.11|235.71|0
1648744160000|2022-03-31 16:29:20|238.19|235.79|237.51|235.11|238.19|235.79|237.51|235.11|0
1648744170000|2022-03-31 16:29:30|237.34|234.94|237.34|234.94|237.51|235.11|237.34|234.94|0
1648744180000|2022-03-31 16:29:40|237.51|235.11|237.51|235.11|237.68|235.28|237.51|235.11|0
1648744190000|2022-03-31 16:29:50|237.34|234.94|237.17|234.77|237.51|235.11|237.17|234.77|0
1648744200000|2022-03-31 16:30:00|236.91|234.51|237.17|234.77|237.17|234.77|236.91|234.51|0
1648744210000|2022-03-31 16:30:10|237|234.6|236.83|234.43|237|234.6|236.83|234.43|0
1648744220000|2022-03-31 16:30:20|236.66|234.26|236.49|234.09|236.66|234.26|236.49|234.09|0
1648744230000|2022-03-31 16:30:30|236.57|234.17|236.49|234.09|236.66|234.26|236.49|234.09|0
1648744240000|2022-03-31 16:30:40|236.14|233.74|236.31|233.91|236.31|233.91|235.97|233.57|0
1648744250000|2022-03-31 16:30:50|236.49|234.09|236.83|234.43|236.83|234.43|236.49|234.09|0
1648744260000|2022-03-31 16:31:00|237|234.6|236.66|234.26|237|234.6|236.66|234.26|0
1648744270000|2022-03-31 16:31:10|236.48|234.08|236.48|234.08|236.48|234.08|236.48|234.08|0
1648744280000|2022-03-31 16:31:20|236.66|234.26|236.31|233.91|236.66|234.26|236.14|233.74|0
1648744290000|2022-03-31 16:31:30|236.14|233.74|236.48|234.08|236.48|234.08|236.14|233.74|0
1648744300000|2022-03-31 16:31:40|236.66|234.26|236.65|234.25|236.66|234.26|236.65|234.25|0
1648744310000|2022-03-31 16:31:50|236.48|234.08|236.48|234.08|236.65|234.25|236.48|234.08|0
1648744320000|2022-03-31 16:32:00|236.65|234.25|236.48|234.08|236.65|234.25|236.48|234.08|0
1648744330000|2022-03-31 16:32:10|236.31|233.91|236.14|233.74|236.31|233.91|236.14|233.74|0
1648744350000|2022-03-31 16:32:30|235.97|233.57|236.31|233.91|236.31|233.91|235.97|233.57|0
1648744360000|2022-03-31 16:32:40|236.14|233.74|235.97|233.57|236.14|233.74|235.97|233.57|0
1648744370000|2022-03-31 16:32:50|235.8|233.4|235.97|233.57|235.97|233.57|235.8|233.4|0
1648744380000|2022-03-31 16:33:00|236.14|233.74|236.48|234.08|236.48|234.08|236.14|233.74|0
1648744390000|2022-03-31 16:33:10|236.31|233.91|236.65|234.25|236.65|234.25|236.31|233.91|0
1648744400000|2022-03-31 16:33:20|236.82|234.42|237|234.6|237|234.6|236.82|234.42|0
1648744410000|2022-03-31 16:33:30|237.51|235.11|237.34|234.94|237.51|235.11|237.34|234.94|0
1648744420000|2022-03-31 16:33:40|237.17|234.77|237.34|234.94|237.34|234.94|237.17|234.77|0
1648744430000|2022-03-31 16:33:50|237.51|235.11|236.82|234.42|237.51|235.11|236.82|234.42|0
1648744440000|2022-03-31 16:34:00|236.99|234.59|237.34|234.94|237.34|234.94|236.99|234.59|0
1648744450000|2022-03-31 16:34:10|237.51|235.11|238.19|235.79|238.19|235.79|237.51|235.11|0
1648744460000|2022-03-31 16:34:20|238.02|235.62|238.53|236.13|238.53|236.13|238.02|235.62|0
1648744470000|2022-03-31 16:34:30|238.7|236.3|238.7|236.3|238.87|236.47|238.7|236.3|0
1648744480000|2022-03-31 16:34:40|238.87|236.47|238.87|236.47|238.87|236.47|238.7|236.3|0
1648744490000|2022-03-31 16:34:50|239.05|236.65|238.87|236.47|239.05|236.65|238.7|236.3|0
1648744500000|2022-03-31 16:35:00|238.7|236.3|238.7|236.3|238.7|236.3|238.7|236.3|0
1648744510000|2022-03-31 16:35:10|238.87|236.47|239.22|236.82|239.22|236.82|238.79|236.39|0
1648744520000|2022-03-31 16:35:20|238.87|236.47|238.7|236.3|238.87|236.47|238.7|236.3|0
1648744530000|2022-03-31 16:35:30|238.53|236.13|238.36|235.96|238.53|236.13|238.36|235.96|0
1648744540000|2022-03-31 16:35:40|238.19|235.79|238.19|235.79|238.19|235.79|238.19|235.79|0
1648744550000|2022-03-31 16:35:50|238.02|235.62|238.36|235.96|238.36|235.96|238.02|235.62|0
1648744560000|2022-03-31 16:36:00|238.02|235.62|237.85|235.45|238.02|235.62|237.85|235.45|0
1648744570000|2022-03-31 16:36:10|238.02|235.62|238.36|235.96|238.36|235.96|238.02|235.62|0
1648744580000|2022-03-31 16:36:20|238.02|235.62|238.19|235.79|238.36|235.96|238.02|235.62|0
1648744590000|2022-03-31 16:36:30|238.02|235.62|238.02|235.62|238.02|235.62|238.02|235.62|0
1648744600000|2022-03-31 16:36:40|237.85|235.45|237.33|234.93|237.85|235.45|237.33|234.93|0
1648744610000|2022-03-31 16:36:50|237.16|234.76|236.99|234.59|237.16|234.76|236.65|234.25|0
1648744620000|2022-03-31 16:37:00|236.65|234.25|236.65|234.25|236.65|234.25|236.48|234.08|0
1648744630000|2022-03-31 16:37:10|236.48|234.08|236.48|234.08|236.65|234.25|236.48|234.08|0
1648744640000|2022-03-31 16:37:20|236.31|233.91|236.48|234.08|236.48|234.08|236.31|233.91|0
1648744650000|2022-03-31 16:37:30|236.31|233.91|236.65|234.25|236.65|234.25|236.31|233.91|0
1648744660000|2022-03-31 16:37:40|236.57|234.17|236.82|234.42|236.82|234.42|236.57|234.17|0
1648744670000|2022-03-31 16:37:50|236.65|234.25|236.82|234.42|236.82|234.42|236.65|234.25|0
1648744680000|2022-03-31 16:38:00|236.65|234.25|236.48|234.08|236.65|234.25|236.4|234|0
1648744690000|2022-03-31 16:38:10|236.65|234.25|236.48|234.08|236.65|234.25|236.48|234.08|0
1648744700000|2022-03-31 16:38:20|236.82|234.42|236.65|234.25|236.82|234.42|236.65|234.25|0
1648744710000|2022-03-31 16:38:30|236.82|234.42|237.16|234.76|237.16|234.76|236.82|234.42|0
1648744720000|2022-03-31 16:38:40|236.99|234.59|237.16|234.76|237.16|234.76|236.99|234.59|0
1648744730000|2022-03-31 16:38:50|237.33|234.93|237.5|235.1|237.5|235.1|237.33|234.93|0
1648744740000|2022-03-31 16:39:00|237.67|235.27|237.67|235.27|237.85|235.45|237.67|235.27|0
1648744750000|2022-03-31 16:39:10|237.85|235.45|238.02|235.62|238.02|235.62|237.85|235.45|0
1648744760000|2022-03-31 16:39:20|237.85|235.45|237.67|235.27|237.85|235.45|237.67|235.27|0
1648744770000|2022-03-31 16:39:30|237.85|235.45|237.67|235.27|237.85|235.45|237.5|235.1|0
1648744780000|2022-03-31 16:39:40|237.5|235.1|237.16|234.76|237.5|235.1|237.16|234.76|0
1648744790000|2022-03-31 16:39:50|236.99|234.59|236.99|234.59|236.99|234.59|236.82|234.42|0
1648744800000|2022-03-31 16:40:00|237.16|234.76|236.82|234.42|237.33|234.93|236.82|234.42|0
1648744810000|2022-03-31 16:40:10|236.65|234.25|236.65|234.25|236.65|234.25|236.48|234.08|0
1648744820000|2022-03-31 16:40:20|236.31|233.91|236.82|234.42|236.82|234.42|236.31|233.91|0
1648744830000|2022-03-31 16:40:30|236.65|234.25|236.31|233.91|236.65|234.25|236.31|233.91|0
1648744840000|2022-03-31 16:40:40|236.14|233.74|236.14|233.74|236.14|233.74|236.14|233.74|0
1648744850000|2022-03-31 16:40:50|236.4|234|236.4|234|236.4|234|236.4|234|0
1648744860000|2022-03-31 16:41:00|236.48|234.08|236.14|233.74|236.48|234.08|236.14|233.74|0
1648744870000|2022-03-31 16:41:10|235.97|233.57|235.97|233.57|236.14|233.74|235.97|233.57|0
1648744880000|2022-03-31 16:41:20|235.8|233.4|236.65|234.25|236.65|234.25|235.8|233.4|0
1648744890000|2022-03-31 16:41:30|236.48|234.08|236.65|234.25|236.65|234.25|236.48|234.08|0
1648744900000|2022-03-31 16:41:40|236.82|234.42|236.48|234.08|236.99|234.59|236.31|233.91|0
1648744910000|2022-03-31 16:41:50|236.4|234|236.14|233.74|236.48|234.08|236.14|233.74|0
1648744920000|2022-03-31 16:42:00|236.31|233.91|236.48|234.08|236.48|234.08|236.14|233.74|0
1648744930000|2022-03-31 16:42:10|236.65|234.25|236.82|234.42|236.82|234.42|236.65|234.25|0
1648744940000|2022-03-31 16:42:20|236.65|234.25|236.65|234.25|236.65|234.25|236.65|234.25|0
1648744950000|2022-03-31 16:42:30|236.48|234.08|235.63|233.23|236.48|234.08|235.63|233.23|0
1648744960000|2022-03-31 16:42:40|235.97|233.57|235.97|233.57|236.14|233.74|235.97|233.57|0
1648744970000|2022-03-31 16:42:50|236.14|233.74|235.89|233.49|236.14|233.74|235.89|233.49|0
1648744980000|2022-03-31 16:43:00|236.06|233.66|236.48|234.08|236.48|234.08|236.06|233.66|0
1648744990000|2022-03-31 16:43:10|236.31|233.91|236.48|234.08|236.48|234.08|236.31|233.91|0
1648745000000|2022-03-31 16:43:20|236.31|233.91|236.65|234.25|236.65|234.25|236.31|233.91|0
1648745010000|2022-03-31 16:43:30|236.48|234.08|236.48|234.08|236.57|234.17|236.48|234.08|0
1648745020000|2022-03-31 16:43:40|236.65|234.25|236.65|234.25|236.82|234.42|236.65|234.25|0
1648745030000|2022-03-31 16:43:50|236.57|234.17|236.31|233.91|236.65|234.25|236.31|233.91|0
1648745040000|2022-03-31 16:44:00|236.23|233.83|236.06|233.66|236.31|233.91|236.06|233.66|0
1648745050000|2022-03-31 16:44:10|235.97|233.57|235.46|233.06|235.97|233.57|235.46|233.06|0
1648745060000|2022-03-31 16:44:20|235.38|232.98|235.29|232.89|235.38|232.98|235.29|232.89|0
1648745070000|2022-03-31 16:44:30|235.46|233.06|235.46|233.06|235.46|233.06|235.29|232.89|0
1648745080000|2022-03-31 16:44:40|235.63|233.23|235.29|232.89|235.63|233.23|235.29|232.89|0
1648745090000|2022-03-31 16:44:50|235.63|233.23|235.63|233.23|235.63|233.23|235.63|233.23|0
1648745100000|2022-03-31 16:45:00|235.29|232.89|235.12|232.72|235.46|233.06|235.12|232.72|0
1648745110000|2022-03-31 16:45:10|235.46|233.06|235.63|233.23|235.63|233.23|235.29|232.89|0
1648745120000|2022-03-31 16:45:20|235.46|233.06|235.46|233.06|235.63|233.23|235.46|233.06|0
1648745130000|2022-03-31 16:45:30|235.29|232.89|235.12|232.72|235.29|232.89|235.12|232.72|0
1648745140000|2022-03-31 16:45:40|234.95|232.55|235.46|233.06|235.46|233.06|234.95|232.55|0
1648745150000|2022-03-31 16:45:50|235.63|233.23|235.63|233.23|235.8|233.4|235.63|233.23|0
1648745160000|2022-03-31 16:46:00|235.46|233.06|234.95|232.55|235.46|233.06|234.95|232.55|0
1648745170000|2022-03-31 16:46:10|235.12|232.72|234.95|232.55|235.12|232.72|234.95|232.55|0
1648745180000|2022-03-31 16:46:20|235.12|232.72|234.95|232.55|235.12|232.72|234.95|232.55|0
1648745190000|2022-03-31 16:46:30|234.78|232.38|234.78|232.38|234.78|232.38|234.78|232.38|0
1648745200000|2022-03-31 16:46:40|234.95|232.55|235.29|232.89|235.29|232.89|234.95|232.55|0
1648745210000|2022-03-31 16:46:50|235.12|232.72|235.29|232.89|235.29|232.89|235.12|232.72|0
1648745220000|2022-03-31 16:47:00|235.46|233.06|235.63|233.23|235.63|233.23|235.29|232.89|0
1648745230000|2022-03-31 16:47:10|235.8|233.4|235.97|233.57|235.97|233.57|235.8|233.4|0
1648745240000|2022-03-31 16:47:20|236.14|233.74|236.14|233.74|236.14|233.74|236.14|233.74|0
1648745250000|2022-03-31 16:47:30|236.31|233.91|236.22|233.82|236.31|233.91|236.22|233.82|0
1648745260000|2022-03-31 16:47:40|236.14|233.74|236.14|233.74|236.31|233.91|236.14|233.74|0
1648745270000|2022-03-31 16:47:50|236.31|233.91|236.14|233.74|236.31|233.91|236.14|233.74|0
1648745280000|2022-03-31 16:48:00|236.31|233.91|236.31|233.91|236.48|234.08|236.31|233.91|0
1648745290000|2022-03-31 16:48:10|236.48|234.08|236.65|234.25|236.65|234.25|236.48|234.08|0
1648745300000|2022-03-31 16:48:20|236.82|234.42|236.99|234.59|236.99|234.59|236.82|234.42|0
1648745310000|2022-03-31 16:48:30|236.82|234.42|236.31|233.91|236.82|234.42|236.31|233.91|0
1648745320000|2022-03-31 16:48:40|236.14|233.74|236.31|233.91|236.31|233.91|236.14|233.74|0
1648745330000|2022-03-31 16:48:50|236.48|234.08|236.82|234.42|236.82|234.42|236.48|234.08|0
1648745340000|2022-03-31 16:49:00|236.73|234.33|237.16|234.76|237.16|234.76|236.73|234.33|0
1648745350000|2022-03-31 16:49:10|236.99|234.59|236.82|234.42|237.16|234.76|236.82|234.42|0
1648745360000|2022-03-31 16:49:20|236.65|234.25|236.48|234.08|236.65|234.25|236.48|234.08|0
1648745370000|2022-03-31 16:49:30|236.3|233.9|236.3|233.9|236.39|233.99|236.22|233.82|0
1648745380000|2022-03-31 16:49:40|236.13|233.73|236.13|233.73|236.13|233.73|235.96|233.56|0
1648745390000|2022-03-31 16:49:50|236.05|233.65|235.96|233.56|236.05|233.65|235.96|233.56|0
1648745400000|2022-03-31 16:50:00|235.79|233.39|236.3|233.9|236.3|233.9|235.79|233.39|0
1648745410000|2022-03-31 16:50:10|236.13|233.73|236.47|234.07|236.47|234.07|236.13|233.73|0
1648745420000|2022-03-31 16:50:20|236.65|234.25|236.47|234.07|236.65|234.25|236.47|234.07|0
1648745430000|2022-03-31 16:50:30|236.65|234.25|236.82|234.42|236.82|234.42|236.65|234.25|0
1648745440000|2022-03-31 16:50:40|236.65|234.25|237.33|234.93|237.33|234.93|236.65|234.25|0
1648745460000|2022-03-31 16:51:00|237.16|234.76|236.47|234.07|237.16|234.76|236.47|234.07|0
1648745470000|2022-03-31 16:51:10|236.3|233.9|236.47|234.07|236.64|234.24|236.3|233.9|0
1648745480000|2022-03-31 16:51:20|236.64|234.24|236.64|234.24|236.82|234.42|236.47|234.07|0
1648745490000|2022-03-31 16:51:30|236.47|234.07|236.47|234.07|236.47|234.07|236.47|234.07|0
1648745500000|2022-03-31 16:51:40|236.64|234.24|236.47|234.07|236.64|234.24|236.47|234.07|0
1648745510000|2022-03-31 16:51:50|236.64|234.24|236.81|234.41|236.99|234.59|236.64|234.24|0
1648745520000|2022-03-31 16:52:00|236.99|234.59|237.16|234.76|237.16|234.76|236.99|234.59|0
1648745530000|2022-03-31 16:52:10|237.33|234.93|237.33|234.93|237.42|235.02|237.33|234.93|0
1648745540000|2022-03-31 16:52:20|237.5|235.1|237.67|235.27|237.67|235.27|237.5|235.1|0
1648745550000|2022-03-31 16:52:30|237.84|235.44|237.84|235.44|237.84|235.44|237.84|235.44|0
1648745560000|2022-03-31 16:52:40|238.01|235.61|238.01|235.61|238.01|235.61|238.01|235.61|0
1648745570000|2022-03-31 16:52:50|237.84|235.44|237.67|235.27|237.84|235.44|237.67|235.27|0
1648745580000|2022-03-31 16:53:00|237.24|234.84|237.16|234.76|237.24|234.84|236.98|234.58|0
1648745590000|2022-03-31 16:53:10|237.33|234.93|237.33|234.93|237.33|234.93|236.98|234.58|0
1648745600000|2022-03-31 16:53:20|237.5|235.1|237.41|235.01|237.5|235.1|237.33|234.93|0
1648745610000|2022-03-31 16:53:30|237.5|235.1|237.67|235.27|237.67|235.27|237.5|235.1|0
1648745620000|2022-03-31 16:53:40|237.84|235.44|237.67|235.27|237.84|235.44|237.67|235.27|0
1648745630000|2022-03-31 16:53:50|237.59|235.19|237.67|235.27|237.67|235.27|237.59|235.19|0
1648745640000|2022-03-31 16:54:00|237.84|235.44|238.18|235.78|238.18|235.78|237.84|235.44|0
1648745650000|2022-03-31 16:54:10|238.01|235.61|238.01|235.61|238.01|235.61|237.67|235.27|0
1648745660000|2022-03-31 16:54:20|238.18|235.78|238.01|235.61|238.18|235.78|238.01|235.61|0
1648745670000|2022-03-31 16:54:30|238.18|235.78|238.35|235.95|238.35|235.95|238.18|235.78|0
1648745680000|2022-03-31 16:54:40|238.52|236.12|238.52|236.12|238.52|236.12|238.52|236.12|0
1648745690000|2022-03-31 16:54:50|238.35|235.95|238.01|235.61|238.35|235.95|238.01|235.61|0
1648745700000|2022-03-31 16:55:00|238.18|235.78|237.84|235.44|238.18|235.78|237.84|235.44|0
1648745710000|2022-03-31 16:55:10|237.5|235.1|237.5|235.1|237.67|235.27|237.5|235.1|0
1648745720000|2022-03-31 16:55:20|237.84|235.44|237.67|235.27|238.01|235.61|237.67|235.27|0
1648745730000|2022-03-31 16:55:30|238.01|235.61|237.84|235.44|238.01|235.61|237.84|235.44|0
1648745740000|2022-03-31 16:55:40|237.67|235.27|237.76|235.36|237.76|235.36|237.67|235.27|0
1648745750000|2022-03-31 16:55:50|237.84|235.44|237.32|234.92|237.84|235.44|237.32|234.92|0
1648745760000|2022-03-31 16:56:00|237.5|235.1|237.5|235.1|237.67|235.27|237.5|235.1|0
1648745770000|2022-03-31 16:56:10|237.32|234.92|237.5|235.1|237.5|235.1|237.32|234.92|0
1648745780000|2022-03-31 16:56:20|237.32|234.92|237.5|235.1|237.5|235.1|237.32|234.92|0
1648745790000|2022-03-31 16:56:30|237.49|235.09|237.49|235.09|237.67|235.27|237.49|235.09|0
1648745800000|2022-03-31 16:56:40|237.32|234.92|237.49|235.09|237.49|235.09|237.32|234.92|0
1648745810000|2022-03-31 16:56:50|237.32|234.92|237.49|235.09|237.49|235.09|237.32|234.92|0
1648745820000|2022-03-31 16:57:00|237.32|234.92|237.32|234.92|237.32|234.92|237.32|234.92|0
1648745830000|2022-03-31 16:57:10|237.49|235.09|237.84|235.44|237.84|235.44|237.49|235.09|0
1648745840000|2022-03-31 16:57:20|238.01|235.61|237.67|235.27|238.01|235.61|237.67|235.27|0
1648745850000|2022-03-31 16:57:30|237.84|235.44|237.84|235.44|237.84|235.44|237.84|235.44|0
1648745870000|2022-03-31 16:57:50|238.01|235.61|238.52|236.12|238.52|236.12|238.01|235.61|0
1648745880000|2022-03-31 16:58:00|238.69|236.29|238.86|236.46|238.86|236.46|238.52|236.12|0
1648745890000|2022-03-31 16:58:10|239.03|236.63|239.03|236.63|239.03|236.63|239.03|236.63|0
1648745910000|2022-03-31 16:58:30|239.2|236.8|239.2|236.8|239.2|236.8|239.2|236.8|0
1648745920000|2022-03-31 16:58:40|239.38|236.98|239.38|236.98|239.38|236.98|239.38|236.98|0
1648745940000|2022-03-31 16:59:00|239.55|237.15|239.55|237.15|239.55|237.15|239.55|237.15|0
1648745950000|2022-03-31 16:59:10|239.38|236.98|239.38|236.98|239.38|236.98|239.38|236.98|0
1648745980000|2022-03-31 16:59:40|239.55|237.15|239.38|236.98|239.55|237.15|239.38|236.98|0
1648745990000|2022-03-31 16:59:50|239.2|236.8|239.2|236.8|239.2|236.8|239.2|236.8|0
1648746000000|2022-03-31 17:00:00|239.03|236.63|239.38|236.98|239.38|236.98|239.03|236.63|0
1648746010000|2022-03-31 17:00:10|239.55|237.15|239.72|237.32|239.72|237.32|239.55|237.15|0
1648746030000|2022-03-31 17:00:30|239.55|237.15|238.86|236.46|239.55|237.15|238.86|236.46|0
1648746040000|2022-03-31 17:00:40|238.69|236.29|239.03|236.63|239.03|236.63|238.69|236.29|0
1648746050000|2022-03-31 17:00:50|239.2|236.8|239.03|236.63|239.2|236.8|239.03|236.63|0
1648746060000|2022-03-31 17:01:00|238.86|236.46|238.86|236.46|238.86|236.46|238.86|236.46|0
1648746070000|2022-03-31 17:01:10|238.95|236.55|239.03|236.63|239.03|236.63|238.86|236.46|0
1648746080000|2022-03-31 17:01:20|238.86|236.46|238.52|236.12|238.86|236.46|238.52|236.12|0
1648746090000|2022-03-31 17:01:30|238.69|236.29|238.52|236.12|238.69|236.29|238.52|236.12|0
1648746100000|2022-03-31 17:01:40|238.35|235.95|238.35|235.95|238.52|236.12|238.35|235.95|0
1648746110000|2022-03-31 17:01:50|238.18|235.78|237.83|235.43|238.35|235.95|237.83|235.43|0
1648746120000|2022-03-31 17:02:00|237.66|235.26|237.83|235.43|237.83|235.43|237.66|235.26|0
1648746130000|2022-03-31 17:02:10|238.18|235.78|238.18|235.78|238.18|235.78|238.18|235.78|0
1648746140000|2022-03-31 17:02:20|238.35|235.95|238.69|236.29|238.69|236.29|238.35|235.95|0
1648746150000|2022-03-31 17:02:30|238.52|236.12|238.35|235.95|238.69|236.29|238.35|235.95|0
1648746160000|2022-03-31 17:02:40|238.18|235.78|238.09|235.69|238.18|235.78|238|235.6|0
1648746170000|2022-03-31 17:02:50|237.83|235.43|238|235.6|238|235.6|237.83|235.43|0
1648746180000|2022-03-31 17:03:00|237.66|235.26|237.83|235.43|237.83|235.43|237.66|235.26|0
1648746190000|2022-03-31 17:03:10|238|235.6|238.18|235.78|238.18|235.78|238|235.6|0
1648746200000|2022-03-31 17:03:20|238.17|235.77|237.92|235.52|238.17|235.77|237.92|235.52|0
1648746210000|2022-03-31 17:03:30|238.17|235.77|237.83|235.43|238.17|235.77|237.83|235.43|0
1648746220000|2022-03-31 17:03:40|237.92|235.52|238|235.6|238|235.6|237.83|235.43|0
1648746230000|2022-03-31 17:03:50|237.49|235.09|237.32|234.92|237.66|235.26|237.32|234.92|0
1648746240000|2022-03-31 17:04:00|237.49|235.09|237.49|235.09|237.58|235.18|237.49|235.09|0
1648746250000|2022-03-31 17:04:10|237.32|234.92|238|235.6|238|235.6|237.32|234.92|0
1648746260000|2022-03-31 17:04:20|238.17|235.77|238.52|236.12|238.52|236.12|238.17|235.77|0
1648746280000|2022-03-31 17:04:40|238.43|236.03|238.69|236.29|238.69|236.29|238.35|235.95|0
1648746290000|2022-03-31 17:04:50|238.52|236.12|238.43|236.03|238.52|236.12|238.35|235.95|0
1648746300000|2022-03-31 17:05:00|238.52|236.12|238.17|235.77|238.52|236.12|238.17|235.77|0
1648746310000|2022-03-31 17:05:10|237.83|235.43|237.49|235.09|237.83|235.43|237.49|235.09|0
1648746320000|2022-03-31 17:05:20|237.66|235.26|237.83|235.43|237.83|235.43|237.66|235.26|0
1648746330000|2022-03-31 17:05:30|237.75|235.35|237.83|235.43|237.83|235.43|237.66|235.26|0
1648746340000|2022-03-31 17:05:40|238|235.6|238|235.6|238|235.6|237.83|235.43|0
1648746350000|2022-03-31 17:05:50|237.83|235.43|238|235.6|238|235.6|237.83|235.43|0
1648746360000|2022-03-31 17:06:00|238.26|235.86|238.69|236.29|238.69|236.29|238.26|235.86|0
1648746370000|2022-03-31 17:06:10|239.03|236.63|239.03|236.63|239.03|236.63|238.86|236.46|0
1648746380000|2022-03-31 17:06:20|239.2|236.8|239.12|236.72|239.2|236.8|239.12|236.72|0
1648746390000|2022-03-31 17:06:30|239.2|236.8|239.72|237.32|239.72|237.32|239.2|236.8|0
1648746400000|2022-03-31 17:06:40|239.89|237.49|239.89|237.49|239.89|237.49|239.89|237.49|0
1648746420000|2022-03-31 17:07:00|239.72|237.32|239.72|237.32|239.72|237.32|239.2|236.8|0
1648746430000|2022-03-31 17:07:10|239.89|237.49|239.89|237.49|239.89|237.49|239.89|237.49|0
1648746450000|2022-03-31 17:07:30|239.71|237.31|239.37|236.97|239.71|237.31|239.37|236.97|0
1648746460000|2022-03-31 17:07:40|239.54|237.14|239.2|236.8|239.54|237.14|239.2|236.8|0
1648746470000|2022-03-31 17:07:50|239.03|236.63|238.86|236.46|239.03|236.63|238.86|236.46|0
1648746480000|2022-03-31 17:08:00|238.69|236.29|239.03|236.63|239.03|236.63|238.51|236.11|0
1648746490000|2022-03-31 17:08:10|239.12|236.72|239.37|236.97|239.37|236.97|239.12|236.72|0
1648746500000|2022-03-31 17:08:20|239.2|236.8|239.2|236.8|239.37|236.97|239.2|236.8|0
1648746510000|2022-03-31 17:08:30|239.03|236.63|239.37|236.97|239.37|236.97|239.03|236.63|0
1648746520000|2022-03-31 17:08:40|239.71|237.31|239.71|237.31|239.71|237.31|239.63|237.23|0
1648746530000|2022-03-31 17:08:50|239.89|237.49|239.54|237.14|239.89|237.49|239.54|237.14|0
1648746540000|2022-03-31 17:09:00|239.37|236.97|239.37|236.97|239.54|237.14|239.37|236.97|0
1648746550000|2022-03-31 17:09:10|239.46|237.06|239.2|236.8|239.46|237.06|239.2|236.8|0
1648746560000|2022-03-31 17:09:20|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1648746570000|2022-03-31 17:09:30|239.54|237.14|239.37|236.97|239.54|237.14|239.37|236.97|0
1648746580000|2022-03-31 17:09:40|239.54|237.14|239.37|236.97|239.54|237.14|239.37|236.97|0
1648746590000|2022-03-31 17:09:50|239.54|237.14|239.71|237.31|239.71|237.31|239.54|237.14|0
1648746600000|2022-03-31 17:10:00|239.63|237.23|239.89|237.49|239.89|237.49|239.63|237.23|0
1648746610000|2022-03-31 17:10:10|239.71|237.31|239.89|237.49|239.89|237.49|239.71|237.31|0
1648746630000|2022-03-31 17:10:30|240.74|238.34|238.86|236.46|240.74|238.34|238.86|236.46|0
1648746640000|2022-03-31 17:10:40|239.2|236.8|239.2|236.8|239.29|236.89|239.2|236.8|0
1648746650000|2022-03-31 17:10:50|238.86|236.46|239.03|236.63|239.03|236.63|238.86|236.46|0
1648746660000|2022-03-31 17:11:00|239.37|236.97|239.46|237.06|239.54|237.14|239.37|236.97|0
1648746670000|2022-03-31 17:11:10|239.71|237.31|240.06|237.66|240.06|237.66|239.71|237.31|0
1648746680000|2022-03-31 17:11:20|240.23|237.83|240.23|237.83|240.23|237.83|240.23|237.83|0
1648746690000|2022-03-31 17:11:30|240.4|238|240.57|238.17|240.57|238.17|240.4|238|0
1648746700000|2022-03-31 17:11:40|240.4|238|240.4|238|240.4|238|240.4|238|0
1648746710000|2022-03-31 17:11:50|240.57|238.17|240.4|238|240.57|238.17|240.4|238|0
1648746720000|2022-03-31 17:12:00|240.23|237.83|240.23|237.83|240.23|237.83|240.06|237.66|0
1648746730000|2022-03-31 17:12:10|240.4|238|240.4|238|240.57|238.17|240.4|238|0
1648746740000|2022-03-31 17:12:20|240.57|238.17|240.57|238.17|240.57|238.17|240.4|238|0
1648746750000|2022-03-31 17:12:30|240.74|238.34|240.74|238.34|240.74|238.34|240.74|238.34|0
1648746760000|2022-03-31 17:12:40|240.23|237.83|240.4|238|240.57|238.17|240.23|237.83|0
1648746770000|2022-03-31 17:12:50|240.49|238.09|240.74|238.34|240.74|238.34|240.49|238.09|0
1648746780000|2022-03-31 17:13:00|240.57|238.17|240.74|238.34|240.74|238.34|240.57|238.17|0
1648746790000|2022-03-31 17:13:10|240.57|238.17|240.57|238.17|240.57|238.17|240.49|238.09|0
1648746800000|2022-03-31 17:13:20|240.66|238.26|240.57|238.17|240.66|238.26|240.57|238.17|0
1648746810000|2022-03-31 17:13:30|240.83|238.43|240.91|238.51|240.91|238.51|240.74|238.34|0
1648746820000|2022-03-31 17:13:40|241.09|238.69|240.91|238.51|241.09|238.69|240.91|238.51|0
1648746830000|2022-03-31 17:13:50|240.74|238.34|240.74|238.34|240.91|238.51|240.74|238.34|0
1648746840000|2022-03-31 17:14:00|240.57|238.17|240.4|238|240.57|238.17|240.4|238|0
1648746850000|2022-03-31 17:14:10|240.23|237.83|240.05|237.65|240.23|237.83|240.05|237.65|0
1648746860000|2022-03-31 17:14:20|240.14|237.74|240.14|237.74|240.14|237.74|240.14|237.74|0
1648746870000|2022-03-31 17:14:30|240.05|237.65|240.91|238.51|240.91|238.51|240.05|237.65|0
1648746880000|2022-03-31 17:14:40|240.74|238.34|240.4|238|240.91|238.51|240.4|238|0
1648746890000|2022-03-31 17:14:50|240.57|238.17|240.57|238.17|240.57|238.17|240.4|238|0
1648746900000|2022-03-31 17:15:00|240.74|238.34|241.09|238.69|241.09|238.69|240.57|238.17|0
1648746910000|2022-03-31 17:15:10|241.26|238.86|241.26|238.86|241.26|238.86|241.09|238.69|0
1648746920000|2022-03-31 17:15:20|241.18|238.78|241.26|238.86|241.26|238.86|241.18|238.78|0
1648746930000|2022-03-31 17:15:30|241.43|239.03|241.6|239.2|241.6|239.2|241.43|239.03|0
1648746940000|2022-03-31 17:15:40|241.43|239.03|241.6|239.2|241.6|239.2|241.43|239.03|0
1648746950000|2022-03-31 17:15:50|241.43|239.03|241.43|239.03|241.43|239.03|241.26|238.86|0
1648746960000|2022-03-31 17:16:00|241.6|239.2|241.6|239.2|241.6|239.2|241.43|239.03|0
1648746970000|2022-03-31 17:16:10|241.77|239.37|241.6|239.2|241.77|239.37|241.6|239.2|0
1648746980000|2022-03-31 17:16:20|241.43|239.03|241.6|239.2|241.6|239.2|241.43|239.03|0
1648746990000|2022-03-31 17:16:30|241.77|239.37|241.6|239.2|241.77|239.37|241.6|239.2|0
1648747000000|2022-03-31 17:16:40|241.43|239.03|241.6|239.2|241.6|239.2|241.43|239.03|0
1648747010000|2022-03-31 17:16:50|241.77|239.37|241.77|239.37|241.77|239.37|241.77|239.37|0
1648747030000|2022-03-31 17:17:10|241.43|239.03|241.09|238.69|241.43|239.03|241.09|238.69|0
1648747040000|2022-03-31 17:17:20|240.91|238.51|240.91|238.51|240.91|238.51|240.91|238.51|0
1648747050000|2022-03-31 17:17:30|240.74|238.34|240.91|238.51|240.91|238.51|240.74|238.34|0
1648747060000|2022-03-31 17:17:40|241.08|238.68|240.91|238.51|241.08|238.68|240.91|238.51|0
1648747070000|2022-03-31 17:17:50|240.74|238.34|240.91|238.51|240.91|238.51|240.74|238.34|0
1648747080000|2022-03-31 17:18:00|240.74|238.34|240.74|238.34|240.91|238.51|240.74|238.34|0
1648747090000|2022-03-31 17:18:10|240.57|238.17|240.05|237.65|240.57|238.17|240.05|237.65|0
1648747100000|2022-03-31 17:18:20|239.88|237.48|239.88|237.48|239.88|237.48|239.71|237.31|0
1648747110000|2022-03-31 17:18:30|239.71|237.31|239.88|237.48|239.88|237.48|239.54|237.14|0
1648747120000|2022-03-31 17:18:40|240.05|237.65|240.4|238|240.4|238|240.05|237.65|0
1648747130000|2022-03-31 17:18:50|240.22|237.82|239.54|237.14|240.22|237.82|239.54|237.14|0
1648747140000|2022-03-31 17:19:00|239.37|236.97|239.19|236.79|239.37|236.97|239.19|236.79|0
1648747150000|2022-03-31 17:19:10|239.02|236.62|238.34|235.94|239.02|236.62|238.34|235.94|0
1648747160000|2022-03-31 17:19:20|238.51|236.11|238.51|236.11|238.51|236.11|238.51|236.11|0
1648747170000|2022-03-31 17:19:30|238.68|236.28|238.17|235.77|238.68|236.28|238.17|235.77|0
1648747180000|2022-03-31 17:19:40|238.34|235.94|238.51|236.11|238.51|236.11|238.34|235.94|0
1648747190000|2022-03-31 17:19:50|238.34|235.94|238.34|235.94|238.34|235.94|238.17|235.77|0
1648747200000|2022-03-31 17:20:00|238.85|236.45|239.37|236.97|239.37|236.97|238.85|236.45|0
1648747210000|2022-03-31 17:20:10|239.28|236.88|239.54|237.14|239.54|237.14|239.28|236.88|0
1648747220000|2022-03-31 17:20:20|239.71|237.31|239.54|237.14|239.71|237.31|239.54|237.14|0
1648747230000|2022-03-31 17:20:30|239.36|236.96|239.02|236.62|239.36|236.96|239.02|236.62|0
1648747240000|2022-03-31 17:20:40|239.19|236.79|239.02|236.62|239.19|236.79|239.02|236.62|0
1648747250000|2022-03-31 17:20:50|239.19|236.79|239.19|236.79|239.19|236.79|239.19|236.79|0
1648747260000|2022-03-31 17:21:00|239.36|236.96|239.54|237.14|239.54|237.14|239.36|236.96|0
1648747270000|2022-03-31 17:21:10|239.36|236.96|239.54|237.14|239.54|237.14|239.19|236.79|0
1648747280000|2022-03-31 17:21:20|239.63|237.23|239.71|237.31|239.71|237.31|239.63|237.23|0
1648747300000|2022-03-31 17:21:40|239.54|237.14|239.97|237.57|239.97|237.57|239.54|237.14|0
1648747310000|2022-03-31 17:21:50|240.22|237.82|240.05|237.65|240.39|237.99|240.05|237.65|0
1648747320000|2022-03-31 17:22:00|240.22|237.82|240.22|237.82|240.22|237.82|240.14|237.74|0
1648747330000|2022-03-31 17:22:10|239.88|237.48|240.22|237.82|240.22|237.82|239.88|237.48|0
1648747340000|2022-03-31 17:22:20|240.31|237.91|240.39|237.99|240.39|237.99|240.31|237.91|0
1648747350000|2022-03-31 17:22:30|240.48|238.08|240.57|238.17|240.57|238.17|240.48|238.08|0
1648747360000|2022-03-31 17:22:40|240.39|237.99|240.57|238.17|240.57|238.17|240.39|237.99|0
1648747370000|2022-03-31 17:22:50|240.74|238.34|240.57|238.17|240.74|238.34|240.57|238.17|0
1648747380000|2022-03-31 17:23:00|240.39|237.99|240.57|238.17|240.57|238.17|240.22|237.82|0
1648747390000|2022-03-31 17:23:10|240.39|237.99|240.22|237.82|240.39|237.99|240.05|237.65|0
1648747400000|2022-03-31 17:23:20|240.39|237.99|240.57|238.17|240.57|238.17|240.39|237.99|0
1648747410000|2022-03-31 17:23:30|240.39|237.99|240.22|237.82|240.39|237.99|240.22|237.82|0
1648747420000|2022-03-31 17:23:40|240.39|237.99|240.39|237.99|240.39|237.99|240.39|237.99|0
1648747430000|2022-03-31 17:23:50|240.57|238.17|240.74|238.34|240.74|238.34|240.57|238.17|0
1648747440000|2022-03-31 17:24:00|240.57|238.17|240.57|238.17|240.65|238.25|240.39|237.99|0
1648747450000|2022-03-31 17:24:10|240.39|237.99|240.22|237.82|240.39|237.99|240.22|237.82|0
1648747460000|2022-03-31 17:24:20|240.05|237.65|240.05|237.65|240.05|237.65|240.05|237.65|0
1648747470000|2022-03-31 17:24:30|240.39|237.99|240.39|237.99|240.57|238.17|240.39|237.99|0
1648747480000|2022-03-31 17:24:40|240.31|237.91|240.39|237.99|240.39|237.99|240.22|237.82|0
1648747490000|2022-03-31 17:24:50|240.31|237.91|240.05|237.65|240.39|237.99|240.05|237.65|0
1648747500000|2022-03-31 17:25:00|240.39|237.99|240.05|237.65|240.39|237.99|240.05|237.65|0
1648747510000|2022-03-31 17:25:10|240.22|237.82|240.39|237.99|240.39|237.99|240.22|237.82|0
1648747520000|2022-03-31 17:25:20|240.56|238.16|240.65|238.25|240.65|238.25|240.39|237.99|0
1648747530000|2022-03-31 17:25:30|240.56|238.16|240.56|238.16|240.74|238.34|240.56|238.16|0
1648747540000|2022-03-31 17:25:40|240.22|237.82|239.88|237.48|240.22|237.82|239.71|237.31|0
1648747550000|2022-03-31 17:25:50|239.36|236.96|239.53|237.13|239.53|237.13|239.36|236.96|0
1648747560000|2022-03-31 17:26:00|239.71|237.31|239.36|236.96|239.71|237.31|239.36|236.96|0
1648747570000|2022-03-31 17:26:10|239.53|237.13|239.36|236.96|239.53|237.13|239.36|236.96|0
1648747580000|2022-03-31 17:26:20|239.53|237.13|239.53|237.13|239.53|237.13|239.53|237.13|0
1648747590000|2022-03-31 17:26:30|239.02|236.62|239.19|236.79|239.19|236.79|239.02|236.62|0
1648747600000|2022-03-31 17:26:40|239.02|236.62|239.02|236.62|239.02|236.62|239.02|236.62|0
1648747610000|2022-03-31 17:26:50|238.68|236.28|238.85|236.45|238.85|236.45|238.5|236.1|0
1648747620000|2022-03-31 17:27:00|238.68|236.28|239.53|237.13|239.53|237.13|238.68|236.28|0
1648747630000|2022-03-31 17:27:10|239.19|236.79|238.85|236.45|239.19|236.79|238.85|236.45|0
1648747640000|2022-03-31 17:27:20|238.68|236.28|238.5|236.1|238.68|236.28|238.5|236.1|0
1648747650000|2022-03-31 17:27:30|238.85|236.45|238.85|236.45|239.02|236.62|238.85|236.45|0
1648747660000|2022-03-31 17:27:40|239.02|236.62|238.68|236.28|239.02|236.62|238.68|236.28|0
1648747670000|2022-03-31 17:27:50|238.42|236.02|238.5|236.1|238.5|236.1|238.42|236.02|0
1648747680000|2022-03-31 17:28:00|238.68|236.28|238.68|236.28|238.85|236.45|238.68|236.28|0
1648747690000|2022-03-31 17:28:10|238.5|236.1|238.68|236.28|238.68|236.28|238.5|236.1|0
1648747700000|2022-03-31 17:28:20|238.85|236.45|238.85|236.45|238.85|236.45|238.68|236.28|0
1648747710000|2022-03-31 17:28:30|238.68|236.28|238.68|236.28|238.68|236.28|238.68|236.28|0
1648747720000|2022-03-31 17:28:40|239.02|236.62|238.68|236.28|239.02|236.62|238.68|236.28|0
1648747730000|2022-03-31 17:28:50|238.76|236.36|238.33|235.93|238.76|236.36|238.33|235.93|0
1648747740000|2022-03-31 17:29:00|238.16|235.76|238.16|235.76|238.33|235.93|238.16|235.76|0
1648747750000|2022-03-31 17:29:10|238.08|235.68|237.82|235.42|238.16|235.76|237.82|235.42|0
1648747760000|2022-03-31 17:29:20|237.65|235.25|237.65|235.25|237.65|235.25|237.48|235.08|0
1648747770000|2022-03-31 17:29:30|237.48|235.08|237.31|234.91|237.48|235.08|237.31|234.91|0
1648747780000|2022-03-31 17:29:40|237.23|234.83|236.8|234.4|237.23|234.83|236.8|234.4|0
1648747790000|2022-03-31 17:29:50|236.97|234.57|237.14|234.74|237.14|234.74|236.97|234.57|0
1648747800000|2022-03-31 17:30:00|237.31|234.91|237.65|235.25|237.65|235.25|237.31|234.91|0
1648747810000|2022-03-31 17:30:10|237.82|235.42|237.48|235.08|237.82|235.42|237.48|235.08|0
1648747820000|2022-03-31 17:30:20|237.31|234.91|237.31|234.91|237.48|235.08|237.31|234.91|0
1648747830000|2022-03-31 17:30:30|237.48|235.08|236.79|234.39|237.48|235.08|236.62|234.22|0
1648747840000|2022-03-31 17:30:40|236.62|234.22|236.79|234.39|236.79|234.39|236.62|234.22|0
1648747850000|2022-03-31 17:30:50|236.62|234.22|236.79|234.39|236.79|234.39|236.62|234.22|0
1648747860000|2022-03-31 17:31:00|236.62|234.22|236.62|234.22|236.79|234.39|236.62|234.22|0
1648747870000|2022-03-31 17:31:10|236.45|234.05|236.28|233.88|236.45|234.05|236.28|233.88|0
1648747880000|2022-03-31 17:31:20|236.45|234.05|236.28|233.88|236.45|234.05|236.28|233.88|0
1648747890000|2022-03-31 17:31:30|236.45|234.05|235.94|233.54|236.54|234.14|235.94|233.54|0
1648747900000|2022-03-31 17:31:40|236.11|233.71|236.28|233.88|236.28|233.88|235.94|233.54|0
1648747910000|2022-03-31 17:31:50|236.45|234.05|236.45|234.05|236.45|234.05|236.45|234.05|0
1648747920000|2022-03-31 17:32:00|236.62|234.22|236.79|234.39|236.79|234.39|236.62|234.22|0
1648747930000|2022-03-31 17:32:10|236.62|234.22|236.79|234.39|236.79|234.39|236.62|234.22|0
1648747940000|2022-03-31 17:32:20|236.96|234.56|236.96|234.56|237.13|234.73|236.96|234.56|0
1648747950000|2022-03-31 17:32:30|236.79|234.39|236.79|234.39|236.79|234.39|236.79|234.39|0
1648747960000|2022-03-31 17:32:40|236.96|234.56|236.96|234.56|236.96|234.56|236.79|234.39|0
1648747970000|2022-03-31 17:32:50|237.13|234.73|236.96|234.56|237.13|234.73|236.96|234.56|0
1648747980000|2022-03-31 17:33:00|237.05|234.65|236.96|234.56|237.05|234.65|236.79|234.39|0
1648747990000|2022-03-31 17:33:10|237.13|234.73|237.31|234.91|237.31|234.91|237.13|234.73|0
1648748000000|2022-03-31 17:33:20|237.48|235.08|237.3|234.9|237.48|235.08|237.3|234.9|0
1648748010000|2022-03-31 17:33:30|237.48|235.08|237.48|235.08|237.48|235.08|237.48|235.08|0
1648748020000|2022-03-31 17:33:40|237.65|235.25|237.65|235.25|237.74|235.34|237.65|235.25|0
1648748040000|2022-03-31 17:34:00|237.82|235.42|238.16|235.76|238.16|235.76|237.82|235.42|0
1648748050000|2022-03-31 17:34:10|237.99|235.59|237.82|235.42|237.99|235.59|237.82|235.42|0
1648748060000|2022-03-31 17:34:20|237.99|235.59|238.16|235.76|238.16|235.76|237.82|235.42|0
1648748070000|2022-03-31 17:34:30|237.99|235.59|237.99|235.59|237.99|235.59|237.99|235.59|0
1648748080000|2022-03-31 17:34:40|237.82|235.42|237.48|235.08|237.82|235.42|237.48|235.08|0
1648748090000|2022-03-31 17:34:50|237.47|235.07|237.3|234.9|237.47|235.07|237.3|234.9|0
1648748100000|2022-03-31 17:35:00|237.65|235.25|237.82|235.42|237.82|235.42|237.65|235.25|0
1648748110000|2022-03-31 17:35:10|237.99|235.59|237.99|235.59|238.16|235.76|237.99|235.59|0
1648748120000|2022-03-31 17:35:20|237.82|235.42|237.99|235.59|237.99|235.59|237.82|235.42|0
1648748130000|2022-03-31 17:35:30|238.16|235.76|237.99|235.59|238.16|235.76|237.99|235.59|0
1648748140000|2022-03-31 17:35:40|237.82|235.42|238.16|235.76|238.16|235.76|237.82|235.42|0
1648748150000|2022-03-31 17:35:50|238.33|235.93|238.33|235.93|238.33|235.93|238.16|235.76|0
1648748160000|2022-03-31 17:36:00|238.5|236.1|238.67|236.27|238.67|236.27|238.5|236.1|0
1648748170000|2022-03-31 17:36:10|238.84|236.44|238.5|236.1|238.84|236.44|238.5|236.1|0
1648748180000|2022-03-31 17:36:20|238.84|236.44|238.84|236.44|238.84|236.44|238.67|236.27|0
1648748200000|2022-03-31 17:36:40|238.67|236.27|238.84|236.44|238.84|236.44|238.67|236.27|0
1648748210000|2022-03-31 17:36:50|238.76|236.36|238.67|236.27|238.76|236.36|238.67|236.27|0
1648748220000|2022-03-31 17:37:00|238.5|236.1|237.82|235.42|238.5|236.1|237.82|235.42|0
1648748230000|2022-03-31 17:37:10|238.16|235.76|238.5|236.1|238.5|236.1|238.16|235.76|0
1648748240000|2022-03-31 17:37:20|238.33|235.93|238.5|236.1|238.5|236.1|238.33|235.93|0
1648748250000|2022-03-31 17:37:30|238.33|235.93|238.5|236.1|238.67|236.27|238.33|235.93|0
1648748260000|2022-03-31 17:37:40|238.67|236.27|238.67|236.27|238.67|236.27|238.67|236.27|0
1648748270000|2022-03-31 17:37:50|238.76|236.36|238.84|236.44|238.84|236.44|238.76|236.36|0
1648748280000|2022-03-31 17:38:00|238.67|236.27|238.67|236.27|238.67|236.27|238.5|236.1|0
1648748290000|2022-03-31 17:38:10|238.5|236.1|238.67|236.27|238.67|236.27|238.5|236.1|0
1648748300000|2022-03-31 17:38:20|238.84|236.44|238.67|236.27|238.84|236.44|238.67|236.27|0
1648748310000|2022-03-31 17:38:30|238.5|236.1|238.67|236.27|238.67|236.27|238.5|236.1|0
1648748320000|2022-03-31 17:38:40|238.84|236.44|238.84|236.44|238.84|236.44|238.84|236.44|0
1648748330000|2022-03-31 17:38:50|239.01|236.61|238.67|236.27|239.01|236.61|238.67|236.27|0
1648748340000|2022-03-31 17:39:00|238.84|236.44|239.18|236.78|239.18|236.78|238.84|236.44|0
1648748350000|2022-03-31 17:39:10|239.36|236.96|239.36|236.96|239.36|236.96|239.27|236.87|0
1648748360000|2022-03-31 17:39:20|239.18|236.78|239.01|236.61|239.36|236.96|239.01|236.61|0
1648748370000|2022-03-31 17:39:30|239.18|236.78|238.76|236.36|239.18|236.78|238.76|236.36|0
1648748380000|2022-03-31 17:39:40|238.67|236.27|238.67|236.27|238.67|236.27|238.67|236.27|0
1648748400000|2022-03-31 17:40:00|238.5|236.1|238.84|236.44|238.84|236.44|238.5|236.1|0
1648748410000|2022-03-31 17:40:10|238.76|236.36|238.67|236.27|238.84|236.44|238.67|236.27|0
1648748420000|2022-03-31 17:40:20|238.5|236.1|238.5|236.1|238.5|236.1|238.5|236.1|0
1648748430000|2022-03-31 17:40:30|238.67|236.27|238.33|235.93|238.67|236.27|238.16|235.76|0
1648748440000|2022-03-31 17:40:40|238.16|235.76|238.16|235.76|238.33|235.93|237.98|235.58|0
1648748450000|2022-03-31 17:40:50|237.98|235.58|237.98|235.58|237.98|235.58|237.98|235.58|0
1648748460000|2022-03-31 17:41:00|237.64|235.24|237.47|235.07|237.64|235.24|237.47|235.07|0
1648748470000|2022-03-31 17:41:10|237.3|234.9|237.47|235.07|237.47|235.07|237.3|234.9|0
1648748480000|2022-03-31 17:41:20|237.3|234.9|237.47|235.07|237.47|235.07|237.3|234.9|0
1648748490000|2022-03-31 17:41:30|237.3|234.9|237.13|234.73|237.47|235.07|237.13|234.73|0
1648748500000|2022-03-31 17:41:40|237.3|234.9|237.3|234.9|237.3|234.9|237.13|234.73|0
1648748510000|2022-03-31 17:41:50|237.47|235.07|237.3|234.9|237.47|235.07|237.3|234.9|0
1648748520000|2022-03-31 17:42:00|237.13|234.73|236.96|234.56|237.13|234.73|236.96|234.56|0
1648748530000|2022-03-31 17:42:10|237.13|234.73|237.64|235.24|237.64|235.24|237.13|234.73|0
1648748540000|2022-03-31 17:42:20|237.47|235.07|237.13|234.73|237.64|235.24|237.13|234.73|0
1648748550000|2022-03-31 17:42:30|236.96|234.56|237.13|234.73|237.13|234.73|236.96|234.56|0
1648748560000|2022-03-31 17:42:40|236.96|234.56|236.96|234.56|236.96|234.56|236.79|234.39|0
1648748570000|2022-03-31 17:42:50|236.79|234.39|236.62|234.22|236.79|234.39|236.62|234.22|0
1648748580000|2022-03-31 17:43:00|236.79|234.39|236.79|234.39|236.96|234.56|236.79|234.39|0
1648748590000|2022-03-31 17:43:10|237.13|234.73|237.13|234.73|237.13|234.73|237.13|234.73|0
1648748600000|2022-03-31 17:43:20|237.3|234.9|236.96|234.56|237.3|234.9|236.96|234.56|0
1648748610000|2022-03-31 17:43:30|237.3|234.9|237.3|234.9|237.3|234.9|237.13|234.73|0
1648748620000|2022-03-31 17:43:40|237.47|235.07|237.64|235.24|237.64|235.24|237.47|235.07|0
1648748630000|2022-03-31 17:43:50|237.81|235.41|237.64|235.24|237.81|235.41|237.64|235.24|0
1648748640000|2022-03-31 17:44:00|237.73|235.33|237.64|235.24|237.73|235.33|237.64|235.24|0
1648748650000|2022-03-31 17:44:10|237.39|234.99|237.39|234.99|237.39|234.99|237.39|234.99|0
1648748660000|2022-03-31 17:44:20|237.3|234.9|237.13|234.73|237.3|234.9|237.13|234.73|0
1648748670000|2022-03-31 17:44:30|236.96|234.56|237.3|234.9|237.3|234.9|236.96|234.56|0
1648748680000|2022-03-31 17:44:40|237.13|234.73|237.3|234.9|237.3|234.9|237.13|234.73|0
1648748690000|2022-03-31 17:44:50|237.13|234.73|237.3|234.9|237.3|234.9|237.13|234.73|0
1648748700000|2022-03-31 17:45:00|237.13|234.73|236.96|234.56|237.3|234.9|236.96|234.56|0
1648748710000|2022-03-31 17:45:10|237.13|234.73|236.96|234.56|237.13|234.73|236.96|234.56|0
1648748720000|2022-03-31 17:45:20|237.13|234.73|237.13|234.73|237.13|234.73|237.13|234.73|0
1648748730000|2022-03-31 17:45:30|236.96|234.56|236.45|234.05|236.96|234.56|236.45|234.05|0
1648748740000|2022-03-31 17:45:40|236.62|234.22|236.45|234.05|236.62|234.22|236.45|234.05|0
1648748750000|2022-03-31 17:45:50|236.36|233.96|236.28|233.88|236.45|234.05|236.28|233.88|0
1648748760000|2022-03-31 17:46:00|236.45|234.05|236.45|234.05|236.62|234.22|236.45|234.05|0
1648748770000|2022-03-31 17:46:10|236.62|234.22|237.13|234.73|237.13|234.73|236.62|234.22|0
1648748780000|2022-03-31 17:46:20|236.96|234.56|236.79|234.39|236.96|234.56|236.79|234.39|0
1648748790000|2022-03-31 17:46:30|236.62|234.22|236.62|234.22|236.79|234.39|236.62|234.22|0
1648748800000|2022-03-31 17:46:40|236.96|234.56|237.05|234.65|237.05|234.65|236.96|234.56|0
1648748810000|2022-03-31 17:46:50|236.96|234.56|237.13|234.73|237.13|234.73|236.96|234.56|0
1648748820000|2022-03-31 17:47:00|236.96|234.56|236.96|234.56|237.13|234.73|236.96|234.56|0
1648748830000|2022-03-31 17:47:10|237.13|234.73|237.13|234.73|237.13|234.73|236.96|234.56|0
1648748840000|2022-03-31 17:47:20|236.96|234.56|237.3|234.9|237.3|234.9|236.96|234.56|0
1648748850000|2022-03-31 17:47:30|237.13|234.73|237.47|235.07|237.64|235.24|237.13|234.73|0
1648748860000|2022-03-31 17:47:40|237.64|235.24|237.47|235.07|237.81|235.41|237.47|235.07|0
1648748870000|2022-03-31 17:47:50|237.64|235.24|237.64|235.24|237.64|235.24|237.3|234.9|0
1648748880000|2022-03-31 17:48:00|237.47|235.07|237.47|235.07|237.81|235.41|237.47|235.07|0
1648748890000|2022-03-31 17:48:10|237.3|234.9|237.3|234.9|237.3|234.9|237.3|234.9|0
1648748900000|2022-03-31 17:48:20|237.13|234.73|236.96|234.56|237.13|234.73|236.96|234.56|0
1648748910000|2022-03-31 17:48:30|237.13|234.73|236.96|234.56|237.13|234.73|236.96|234.56|0
1648748920000|2022-03-31 17:48:40|237.13|234.73|237.04|234.64|237.13|234.73|237.04|234.64|0
1648748930000|2022-03-31 17:48:50|236.96|234.56|237.3|234.9|237.3|234.9|236.96|234.56|0
1648748940000|2022-03-31 17:49:00|237.47|235.07|237.47|235.07|237.47|235.07|237.3|234.9|0
1648748950000|2022-03-31 17:49:10|237.3|234.9|237.04|234.64|237.3|234.9|237.04|234.64|0
1648748960000|2022-03-31 17:49:20|236.96|234.56|237.13|234.73|237.13|234.73|236.96|234.56|0
1648748970000|2022-03-31 17:49:30|236.96|234.56|236.78|234.38|236.96|234.56|236.78|234.38|0
1648748980000|2022-03-31 17:49:40|236.61|234.21|236.78|234.38|236.78|234.38|236.61|234.21|0
1648748990000|2022-03-31 17:49:50|236.61|234.21|236.44|234.04|236.61|234.21|236.44|234.04|0
1648749000000|2022-03-31 17:50:00|236.1|233.7|235.59|233.19|236.1|233.7|235.59|233.19|0
1648749010000|2022-03-31 17:50:10|235.93|233.53|235.76|233.36|235.93|233.53|235.76|233.36|0
1648749020000|2022-03-31 17:50:20|235.59|233.19|235.59|233.19|235.59|233.19|235.59|233.19|0
1648749030000|2022-03-31 17:50:30|235.76|233.36|235.59|233.19|235.76|233.36|235.42|233.02|0
1648749040000|2022-03-31 17:50:40|235.42|233.02|235.08|232.68|235.42|233.02|235.08|232.68|0
1648749050000|2022-03-31 17:50:50|234.91|232.51|234.57|232.17|235.08|232.68|234.57|232.17|0
1648749060000|2022-03-31 17:51:00|234.74|232.34|235.08|232.68|235.25|232.85|234.74|232.34|0
1648749070000|2022-03-31 17:51:10|235.25|232.85|234.74|232.34|235.25|232.85|234.74|232.34|0
1648749080000|2022-03-31 17:51:20|234.91|232.51|234.57|232.17|234.91|232.51|234.57|232.17|0
1648749090000|2022-03-31 17:51:30|234.74|232.34|234.91|232.51|234.91|232.51|234.74|232.34|0
1648749100000|2022-03-31 17:51:40|234.74|232.34|234.91|232.51|234.91|232.51|234.74|232.34|0
1648749110000|2022-03-31 17:51:50|234.74|232.34|234.23|231.83|234.74|232.34|234.23|231.83|0
1648749120000|2022-03-31 17:52:00|234.06|231.66|233.73|231.33|234.06|231.66|233.56|231.16|0
1648749130000|2022-03-31 17:52:10|233.89|231.49|234.23|231.83|234.23|231.83|233.89|231.49|0
1648749140000|2022-03-31 17:52:20|234.74|232.34|234.57|232.17|234.74|232.34|234.57|232.17|0
1648749150000|2022-03-31 17:52:30|234.4|232|234.4|232|234.4|232|234.4|232|0
1648749160000|2022-03-31 17:52:40|234.57|232.17|234.4|232|234.57|232.17|234.4|232|0
1648749170000|2022-03-31 17:52:50|234.23|231.83|234.57|232.17|234.57|232.17|234.23|231.83|0
1648749180000|2022-03-31 17:53:00|234.74|232.34|234.74|232.34|234.91|232.51|234.74|232.34|0
1648749190000|2022-03-31 17:53:10|234.83|232.43|235.08|232.68|235.08|232.68|234.83|232.43|0
1648749200000|2022-03-31 17:53:20|235.25|232.85|235.42|233.02|235.42|233.02|235.08|232.68|0
1648749210000|2022-03-31 17:53:30|235.25|232.85|235.59|233.19|235.59|233.19|235.25|232.85|0
1648749220000|2022-03-31 17:53:40|235.42|233.02|235.59|233.19|235.76|233.36|235.42|233.02|0
1648749230000|2022-03-31 17:53:50|235.42|233.02|235.42|233.02|235.42|233.02|235.25|232.85|0
1648749240000|2022-03-31 17:54:00|235.25|232.85|235.25|232.85|235.42|233.02|235.25|232.85|0
1648749250000|2022-03-31 17:54:10|234.91|232.51|234.74|232.34|235.08|232.68|234.74|232.34|0
1648749260000|2022-03-31 17:54:20|234.91|232.51|234.91|232.51|234.91|232.51|234.91|232.51|0
1648749270000|2022-03-31 17:54:30|235.25|232.85|234.83|232.43|235.25|232.85|234.83|232.43|0
1648749280000|2022-03-31 17:54:40|234.74|232.34|234.91|232.51|234.91|232.51|234.74|232.34|0
1648749290000|2022-03-31 17:54:50|235.08|232.68|235.25|232.85|235.25|232.85|235.08|232.68|0
1648749300000|2022-03-31 17:55:00|235.42|233.02|235.59|233.19|235.59|233.19|235.42|233.02|0
1648749310000|2022-03-31 17:55:10|235.42|233.02|234.91|232.51|235.42|233.02|234.91|232.51|0
1648749320000|2022-03-31 17:55:20|235.08|232.68|235.08|232.68|235.08|232.68|235.08|232.68|0
1648749330000|2022-03-31 17:55:30|235|232.6|234.91|232.51|235.08|232.68|234.91|232.51|0
1648749340000|2022-03-31 17:55:40|234.74|232.34|234.74|232.34|234.74|232.34|234.74|232.34|0
1648749350000|2022-03-31 17:55:50|234.83|232.43|234.91|232.51|234.91|232.51|234.83|232.43|0
1648749360000|2022-03-31 17:56:00|235.08|232.68|234.74|232.34|235.08|232.68|234.74|232.34|0
1648749370000|2022-03-31 17:56:10|234.91|232.51|234.74|232.34|234.91|232.51|234.74|232.34|0
1648749380000|2022-03-31 17:56:20|234.83|232.43|234.74|232.34|234.83|232.43|234.74|232.34|0
1648749390000|2022-03-31 17:56:30|234.91|232.51|235.25|232.85|235.25|232.85|234.91|232.51|0
1648749400000|2022-03-31 17:56:40|235.08|232.68|235.34|232.94|235.34|232.94|235.08|232.68|0
1648749410000|2022-03-31 17:56:50|235.59|233.19|235.42|233.02|235.59|233.19|235.42|233.02|0
1648749420000|2022-03-31 17:57:00|235.59|233.19|235.59|233.19|235.59|233.19|235.59|233.19|0
1648749430000|2022-03-31 17:57:10|235.76|233.36|235.76|233.36|235.76|233.36|235.68|233.28|0
1648749440000|2022-03-31 17:57:20|235.85|233.45|235.85|233.45|235.85|233.45|235.85|233.45|0
1648749450000|2022-03-31 17:57:30|235.93|233.53|235.93|233.53|235.93|233.53|235.93|233.53|0
1648749460000|2022-03-31 17:57:40|236.1|233.7|235.93|233.53|236.27|233.87|235.93|233.53|0
1648749470000|2022-03-31 17:57:50|236.1|233.7|236.1|233.7|236.1|233.7|236.1|233.7|0
1648749480000|2022-03-31 17:58:00|235.93|233.53|236.1|233.7|236.1|233.7|235.93|233.53|0
1648749490000|2022-03-31 17:58:10|236.27|233.87|236.27|233.87|236.27|233.87|236.1|233.7|0
1648749500000|2022-03-31 17:58:20|236.1|233.7|236.61|234.21|236.61|234.21|236.1|233.7|0
1648749510000|2022-03-31 17:58:30|236.78|234.38|236.95|234.55|236.95|234.55|236.78|234.38|0
1648749520000|2022-03-31 17:58:40|237.12|234.72|236.78|234.38|237.12|234.72|236.78|234.38|0
1648749530000|2022-03-31 17:58:50|236.95|234.55|236.95|234.55|236.95|234.55|236.95|234.55|0
1648749540000|2022-03-31 17:59:00|236.87|234.47|236.95|234.55|236.95|234.55|236.87|234.47|0
1648749550000|2022-03-31 17:59:10|236.61|234.21|236.61|234.21|236.61|234.21|236.44|234.04|0
1648749560000|2022-03-31 17:59:20|236.53|234.13|236.61|234.21|236.61|234.21|236.53|234.13|0
1648749570000|2022-03-31 17:59:30|236.78|234.38|237.12|234.72|237.12|234.72|236.78|234.38|0
1648749580000|2022-03-31 17:59:40|236.95|234.55|236.78|234.38|236.95|234.55|236.78|234.38|0
1648749590000|2022-03-31 17:59:50|237.12|234.72|237.29|234.89|237.29|234.89|237.12|234.72|0
1648749600000|2022-03-31 18:00:00|236.95|234.55|237.8|235.4|237.8|235.4|236.95|234.55|0
1648749610000|2022-03-31 18:00:10|237.97|235.57|238.66|236.26|238.66|236.26|237.97|235.57|0
1648749620000|2022-03-31 18:00:20|239|236.6|239.17|236.77|239.17|236.77|239|236.6|0
1648749630000|2022-03-31 18:00:30|239.34|236.94|239.34|236.94|239.34|236.94|239.34|236.94|0
1648749640000|2022-03-31 18:00:40|239.52|237.12|239.17|236.77|239.52|237.12|239.17|236.77|0
1648749650000|2022-03-31 18:00:50|239.26|236.86|239.52|237.12|239.52|237.12|239.26|236.86|0
1648749660000|2022-03-31 18:01:00|239.69|237.29|239.69|237.29|239.69|237.29|239.69|237.29|0
1648749670000|2022-03-31 18:01:10|239.86|237.46|239.69|237.29|239.86|237.46|239.69|237.29|0
1648749680000|2022-03-31 18:01:20|239.52|237.12|239.34|236.94|239.52|237.12|239.34|236.94|0
1648749690000|2022-03-31 18:01:30|239.52|237.12|239.17|236.77|239.52|237.12|239.17|236.77|0
1648749700000|2022-03-31 18:01:40|239.34|236.94|239|236.6|239.34|236.94|239|236.6|0
1648749710000|2022-03-31 18:01:50|239.17|236.77|238.83|236.43|239.17|236.77|238.83|236.43|0
1648749720000|2022-03-31 18:02:00|238.92|236.52|239.34|236.94|239.34|236.94|238.83|236.43|0
1648749730000|2022-03-31 18:02:10|239.51|237.11|239.51|237.11|239.51|237.11|239.51|237.11|0
1648749740000|2022-03-31 18:02:20|239.34|236.94|239.6|237.2|239.6|237.2|239.34|236.94|0
1648749750000|2022-03-31 18:02:30|239.69|237.29|239.86|237.46|239.86|237.46|239.69|237.29|0
1648749760000|2022-03-31 18:02:40|240.03|237.63|240.2|237.8|240.2|237.8|240.03|237.63|0
1648749770000|2022-03-31 18:02:50|240.37|237.97|240.2|237.8|240.37|237.97|240.2|237.8|0
1648749790000|2022-03-31 18:03:10|240.03|237.63|240.2|237.8|240.2|237.8|240.03|237.63|0
1648749800000|2022-03-31 18:03:20|240.37|237.97|240.54|238.14|240.55|238.15|240.37|237.97|0
1648749810000|2022-03-31 18:03:30|240.03|237.63|240.72|238.32|240.72|238.32|240.03|237.63|0
1648749820000|2022-03-31 18:03:40|240.89|238.49|240.89|238.49|240.89|238.49|240.54|238.14|0
1648749830000|2022-03-31 18:03:50|240.72|238.32|240.37|237.97|240.72|238.32|240.37|237.97|0
1648749840000|2022-03-31 18:04:00|240.2|237.8|240.03|237.63|240.2|237.8|240.03|237.63|0
1648749850000|2022-03-31 18:04:10|240.2|237.8|240.54|238.14|240.54|238.14|240.2|237.8|0
1648749860000|2022-03-31 18:04:20|240.37|237.97|240.89|238.49|240.89|238.49|240.37|237.97|0
1648749870000|2022-03-31 18:04:30|241.06|238.66|241.06|238.66|241.06|238.66|241.06|238.66|0
1648749880000|2022-03-31 18:04:40|240.89|238.49|240.89|238.49|240.89|238.49|240.54|238.14|0
1648749900000|2022-03-31 18:05:00|240.72|238.32|240.54|238.14|240.72|238.32|240.37|237.97|0
1648749910000|2022-03-31 18:05:10|240.72|238.32|240.72|238.32|240.72|238.32|240.72|238.32|0
1648749920000|2022-03-31 18:05:20|241.06|238.66|240.89|238.49|241.15|238.75|240.89|238.49|0
1648749930000|2022-03-31 18:05:30|240.72|238.32|240.2|237.8|240.72|238.32|240.2|237.8|0
1648749940000|2022-03-31 18:05:40|240.03|237.63|240.2|237.8|240.2|237.8|240.03|237.63|0
1648749950000|2022-03-31 18:05:50|240.37|237.97|240.89|238.49|240.89|238.49|240.37|237.97|0
1648749960000|2022-03-31 18:06:00|241.06|238.66|241.23|238.83|241.23|238.83|241.06|238.66|0
1648749970000|2022-03-31 18:06:10|241.06|238.66|241.06|238.66|241.23|238.83|241.06|238.66|0
1648749980000|2022-03-31 18:06:20|240.72|238.32|240.72|238.32|240.89|238.49|240.72|238.32|0
1648749990000|2022-03-31 18:06:30|240.89|238.49|240.72|238.32|240.89|238.49|240.72|238.32|0
1648750000000|2022-03-31 18:06:40|240.54|238.14|240.54|238.14|240.54|238.14|240.54|238.14|0
1648750010000|2022-03-31 18:06:50|240.2|237.8|240.54|238.14|240.54|238.14|240.2|237.8|0
1648750020000|2022-03-31 18:07:00|240.72|238.32|240.54|238.14|240.89|238.49|240.54|238.14|0
1648750030000|2022-03-31 18:07:10|240.37|237.97|240.37|237.97|240.37|237.97|240.37|237.97|0
1648750040000|2022-03-31 18:07:20|240.54|238.14|240.03|237.63|240.54|238.14|240.03|237.63|0
1648750050000|2022-03-31 18:07:30|240.2|237.8|240.37|237.97|240.37|237.97|240.2|237.8|0
1648750060000|2022-03-31 18:07:40|240.2|237.8|240.37|237.97|240.37|237.97|240.2|237.8|0
1648750070000|2022-03-31 18:07:50|240.2|237.8|240.37|237.97|240.37|237.97|240.2|237.8|0
1648750080000|2022-03-31 18:08:00|240.29|237.89|240.37|237.97|240.37|237.97|240.2|237.8|0
1648750090000|2022-03-31 18:08:10|240.71|238.31|240.54|238.14|240.71|238.31|240.54|238.14|0
1648750100000|2022-03-31 18:08:20|240.63|238.23|240.89|238.49|240.89|238.49|240.63|238.23|0
1648750110000|2022-03-31 18:08:30|241.06|238.66|241.06|238.66|241.06|238.66|241.06|238.66|0
1648750120000|2022-03-31 18:08:40|240.98|238.58|241.06|238.66|241.06|238.66|240.89|238.49|0
1648750130000|2022-03-31 18:08:50|241.23|238.83|241.23|238.83|241.23|238.83|241.23|238.83|0
1648750140000|2022-03-31 18:09:00|241.4|239|241.4|239|241.75|239.35|241.4|239|0
1648750150000|2022-03-31 18:09:10|241.58|239.18|241.75|239.35|241.92|239.52|241.58|239.18|0
1648750160000|2022-03-31 18:09:20|241.92|239.52|242.09|239.69|242.18|239.78|241.75|239.35|0
1648750170000|2022-03-31 18:09:30|242.27|239.87|242.44|240.04|242.44|240.04|242.09|239.69|0
1648750180000|2022-03-31 18:09:40|242.27|239.87|241.92|239.52|242.27|239.87|241.92|239.52|0
1648750190000|2022-03-31 18:09:50|242.09|239.69|241.57|239.17|242.09|239.69|241.57|239.17|0
1648750200000|2022-03-31 18:10:00|241.92|239.52|242.01|239.61|242.26|239.86|241.92|239.52|0
1648750210000|2022-03-31 18:10:10|242.09|239.69|242.61|240.21|242.61|240.21|242.09|239.69|0
1648750220000|2022-03-31 18:10:20|242.44|240.04|242.44|240.04|242.44|240.04|242.44|240.04|0
1648750230000|2022-03-31 18:10:30|242.61|240.21|242.44|240.04|242.61|240.21|242.44|240.04|0
1648750240000|2022-03-31 18:10:40|242.26|239.86|242.53|240.13|242.53|240.13|242.26|239.86|0
1648750250000|2022-03-31 18:10:50|242.61|240.21|242.44|240.04|242.61|240.21|242.44|240.04|0
1648750260000|2022-03-31 18:11:00|242.26|239.86|241.75|239.35|242.26|239.86|241.75|239.35|0
1648750270000|2022-03-31 18:11:10|241.57|239.17|241.57|239.17|241.57|239.17|241.57|239.17|0
1648750280000|2022-03-31 18:11:20|241.4|239|241.06|238.66|241.4|239|241.06|238.66|0
1648750290000|2022-03-31 18:11:30|241.23|238.83|241.4|239|241.4|239|240.88|238.48|0
1648750300000|2022-03-31 18:11:40|241.32|238.92|241.23|238.83|241.32|238.92|241.23|238.83|0
1648750310000|2022-03-31 18:11:50|241.4|239|241.4|239|241.4|239|241.23|238.83|0
1648750320000|2022-03-31 18:12:00|241.57|239.17|241.75|239.35|241.75|239.35|241.57|239.17|0
1648750330000|2022-03-31 18:12:10|242.26|239.86|242.26|239.86|242.44|240.04|242.26|239.86|0
1648750340000|2022-03-31 18:12:20|242.09|239.69|241.92|239.52|242.26|239.86|241.92|239.52|0
1648750350000|2022-03-31 18:12:30|241.57|239.17|241.23|238.83|241.57|239.17|241.23|238.83|0
1648750360000|2022-03-31 18:12:40|241.06|238.66|240.88|238.48|241.06|238.66|240.88|238.48|0
1648750370000|2022-03-31 18:12:50|241.06|238.66|241.4|239|241.4|239|241.06|238.66|0
1648750380000|2022-03-31 18:13:00|241.23|238.83|241.15|238.75|241.23|238.83|241.15|238.75|0
1648750390000|2022-03-31 18:13:10|240.88|238.48|241.06|238.66|241.06|238.66|240.88|238.48|0
1648750400000|2022-03-31 18:13:20|241.23|238.83|241.4|239|241.4|239|241.23|238.83|0
1648750410000|2022-03-31 18:13:30|241.75|239.35|241.75|239.35|241.75|239.35|241.75|239.35|0
1648750420000|2022-03-31 18:13:40|241.57|239.17|241.57|239.17|241.57|239.17|241.57|239.17|0
1648750430000|2022-03-31 18:13:50|241.75|239.35|241.57|239.17|241.75|239.35|241.49|239.09|0
1648750440000|2022-03-31 18:14:00|241.75|239.35|242.01|239.61|242.09|239.69|241.75|239.35|0
1648750450000|2022-03-31 18:14:10|241.92|239.52|241.92|239.52|241.92|239.52|241.74|239.34|0
1648750460000|2022-03-31 18:14:20|242.09|239.69|242.26|239.86|242.26|239.86|242.09|239.69|0
1648750470000|2022-03-31 18:14:30|242.44|240.04|242.61|240.21|242.61|240.21|242.44|240.04|0
1648750480000|2022-03-31 18:14:40|242.78|240.38|242.44|240.04|242.78|240.38|242.44|240.04|0
1648750490000|2022-03-31 18:14:50|242.61|240.21|242.61|240.21|242.95|240.55|242.61|240.21|0
1648750500000|2022-03-31 18:15:00|242.78|240.38|242.78|240.38|242.95|240.55|242.78|240.38|0
1648750510000|2022-03-31 18:15:10|242.95|240.55|242.43|240.03|242.95|240.55|242.43|240.03|0
1648750520000|2022-03-31 18:15:20|242.61|240.21|242.78|240.38|242.78|240.38|242.61|240.21|0
1648750530000|2022-03-31 18:15:30|242.95|240.55|242.95|240.55|242.95|240.55|242.95|240.55|0
1648750540000|2022-03-31 18:15:40|242.78|240.38|242.78|240.38|242.95|240.55|242.78|240.38|0
1648750550000|2022-03-31 18:15:50|242.95|240.55|242.95|240.55|242.95|240.55|242.95|240.55|0
1648750560000|2022-03-31 18:16:00|242.87|240.47|243.13|240.73|243.13|240.73|242.87|240.47|0
1648750570000|2022-03-31 18:16:10|243.3|240.9|243.47|241.07|243.47|241.07|243.3|240.9|0
1648750580000|2022-03-31 18:16:20|243.65|241.25|243.65|241.25|243.82|241.42|243.65|241.25|0
1648750590000|2022-03-31 18:16:30|243.64|241.24|243.99|241.59|243.99|241.59|243.64|241.24|0
1648750600000|2022-03-31 18:16:40|243.82|241.42|243.82|241.42|243.99|241.59|243.82|241.42|0
1648750610000|2022-03-31 18:16:50|243.99|241.59|243.82|241.42|243.99|241.59|243.82|241.42|0
1648750620000|2022-03-31 18:17:00|243.47|241.07|243.47|241.07|243.64|241.24|243.47|241.07|0
1648750630000|2022-03-31 18:17:10|243.13|240.73|242.61|240.21|243.13|240.73|242.61|240.21|0
1648750640000|2022-03-31 18:17:20|242.52|240.12|242.26|239.86|242.52|240.12|242.26|239.86|0
1648750650000|2022-03-31 18:17:30|242.43|240.03|242.61|240.21|242.61|240.21|242.43|240.03|0
1648750660000|2022-03-31 18:17:40|242.95|240.55|242.61|240.21|242.95|240.55|242.61|240.21|0
1648750670000|2022-03-31 18:17:50|242.43|240.03|242.61|240.21|242.61|240.21|242.43|240.03|0
1648750680000|2022-03-31 18:18:00|242.26|239.86|242.78|240.38|242.78|240.38|242.26|239.86|0
1648750690000|2022-03-31 18:18:10|242.95|240.55|243.64|241.24|243.64|241.24|242.95|240.55|0
1648750700000|2022-03-31 18:18:20|243.47|241.07|243.47|241.07|243.47|241.07|243.3|240.9|0
1648750710000|2022-03-31 18:18:30|243.64|241.24|243.47|241.07|243.64|241.24|243.47|241.07|0
1648750720000|2022-03-31 18:18:40|243.64|241.24|243.99|241.59|243.99|241.59|243.64|241.24|0
1648750730000|2022-03-31 18:18:50|243.82|241.42|243.82|241.42|243.82|241.42|243.73|241.33|0
1648750740000|2022-03-31 18:19:00|243.99|241.59|243.82|241.42|244.16|241.76|243.82|241.42|0
1648750750000|2022-03-31 18:19:10|243.64|241.24|243.47|241.07|243.64|241.24|243.3|240.9|0
1648750760000|2022-03-31 18:19:20|243.64|241.24|243.64|241.24|243.82|241.42|243.64|241.24|0
1648750770000|2022-03-31 18:19:30|243.47|241.07|243.3|240.9|243.47|241.07|243.3|240.9|0
1648750780000|2022-03-31 18:19:40|243.21|240.81|243.47|241.07|243.47|241.07|243.21|240.81|0
1648750790000|2022-03-31 18:19:50|243.3|240.9|243.3|240.9|243.47|241.07|243.3|240.9|0
1648750800000|2022-03-31 18:20:00|243.47|241.07|243.64|241.24|243.82|241.42|243.47|241.07|0
1648750810000|2022-03-31 18:20:10|243.82|241.42|243.3|240.9|243.82|241.42|243.3|240.9|0
1648750820000|2022-03-31 18:20:20|242.61|240.21|242.6|240.2|242.78|240.38|242.6|240.2|0
1648750830000|2022-03-31 18:20:30|242.43|240.03|242.43|240.03|242.43|240.03|242.26|239.86|0
1648750840000|2022-03-31 18:20:40|242.52|240.12|242.26|239.86|242.52|240.12|242.26|239.86|0
1648750850000|2022-03-31 18:20:50|241.91|239.51|242.09|239.69|242.09|239.69|241.91|239.51|0
1648750860000|2022-03-31 18:21:00|242.26|239.86|242.6|240.2|242.6|240.2|242.26|239.86|0
1648750870000|2022-03-31 18:21:10|242.43|240.03|242.78|240.38|242.78|240.38|242.43|240.03|0
1648750880000|2022-03-31 18:21:20|242.43|240.03|242.09|239.69|242.43|240.03|242.09|239.69|0
1648750890000|2022-03-31 18:21:30|242.26|239.86|242.26|239.86|242.26|239.86|242.26|239.86|0
1648750900000|2022-03-31 18:21:40|242.43|240.03|242.6|240.2|242.6|240.2|242.26|239.86|0
1648750910000|2022-03-31 18:21:50|242.78|240.38|242.6|240.2|242.78|240.38|242.6|240.2|0
1648750920000|2022-03-31 18:22:00|242.26|239.86|241.74|239.34|242.26|239.86|241.74|239.34|0
1648750930000|2022-03-31 18:22:10|241.91|239.51|242.26|239.86|242.43|240.03|241.91|239.51|0
1648750940000|2022-03-31 18:22:20|242.43|240.03|242.09|239.69|242.43|240.03|242.09|239.69|0
1648750950000|2022-03-31 18:22:30|241.74|239.34|242|239.6|242|239.6|241.74|239.34|0
1648750960000|2022-03-31 18:22:40|241.91|239.51|241.91|239.51|241.91|239.51|241.74|239.34|0
1648750970000|2022-03-31 18:22:50|242.09|239.69|240.09|237.69|242.26|239.86|240.09|237.69|0
1648750980000|2022-03-31 18:23:00|239.91|237.51|240.09|237.69|240.09|237.69|239.74|237.34|0
1648750990000|2022-03-31 18:23:10|240.18|237.78|242.49|240.09|242.49|240.09|240.18|237.78|0
1648751000000|2022-03-31 18:23:20|242.23|239.83|241.8|239.4|242.31|239.91|241.8|239.4|0
1648751010000|2022-03-31 18:23:30|241.62|239.22|241.97|239.57|241.97|239.57|241.62|239.22|0
1648751020000|2022-03-31 18:23:40|242.14|239.74|242.14|239.74|242.14|239.74|242.14|239.74|0
1648751030000|2022-03-31 18:23:50|241.97|239.57|241.8|239.4|241.97|239.57|241.8|239.4|0
1648751040000|2022-03-31 18:24:00|241.97|239.57|241.62|239.22|241.97|239.57|241.62|239.22|0
1648751050000|2022-03-31 18:24:10|241.97|239.57|242.14|239.74|242.14|239.74|241.97|239.57|0
1648751060000|2022-03-31 18:24:20|241.97|239.57|241.45|239.05|241.97|239.57|241.45|239.05|0
1648751070000|2022-03-31 18:24:30|241.62|239.22|241.62|239.22|241.62|239.22|241.62|239.22|0
1648751080000|2022-03-31 18:24:40|241.79|239.39|241.79|239.39|241.79|239.39|241.79|239.39|0
1648751090000|2022-03-31 18:24:50|241.62|239.22|241.79|239.39|241.79|239.39|241.62|239.22|0
1648751100000|2022-03-31 18:25:00|241.97|239.57|242.14|239.74|242.14|239.74|241.97|239.57|0
1648751110000|2022-03-31 18:25:10|241.97|239.57|241.79|239.39|242.23|239.83|241.79|239.39|0
1648751120000|2022-03-31 18:25:20|241.62|239.22|241.28|238.88|241.62|239.22|241.28|238.88|0
1648751130000|2022-03-31 18:25:30|241.45|239.05|241.79|239.39|241.79|239.39|241.45|239.05|0
1648751140000|2022-03-31 18:25:40|241.97|239.57|242.06|239.66|242.14|239.74|241.97|239.57|0
1648751150000|2022-03-31 18:25:50|242.14|239.74|242.48|240.08|242.48|240.08|242.14|239.74|0
1648751160000|2022-03-31 18:26:00|242.66|240.26|243.18|240.78|243.18|240.78|242.66|240.26|0
1648751170000|2022-03-31 18:26:10|243.35|240.95|243.18|240.78|243.35|240.95|243|240.6|0
1648751180000|2022-03-31 18:26:20|243.09|240.69|242.83|240.43|243.09|240.69|242.83|240.43|0
1648751190000|2022-03-31 18:26:30|242.66|240.26|243.35|240.95|243.35|240.95|242.66|240.26|0
1648751200000|2022-03-31 18:26:40|243.52|241.12|243.35|240.95|243.52|241.12|243.35|240.95|0
1648751210000|2022-03-31 18:26:50|243.52|241.12|243.18|240.78|243.52|241.12|243.18|240.78|0
1648751220000|2022-03-31 18:27:00|243.35|240.95|243.35|240.95|243.35|240.95|243.18|240.78|0
1648751230000|2022-03-31 18:27:10|243.52|241.12|244.04|241.64|244.21|241.81|243.52|241.12|0
1648751240000|2022-03-31 18:27:20|243.69|241.29|243.69|241.29|243.69|241.29|243.44|241.04|0
1648751250000|2022-03-31 18:27:30|243.52|241.12|243.69|241.29|243.69|241.29|243.52|241.12|0
1648751260000|2022-03-31 18:27:40|243.52|241.12|243.52|241.12|243.69|241.29|243.52|241.12|0
1648751270000|2022-03-31 18:27:50|243.69|241.29|243.69|241.29|243.69|241.29|243.61|241.21|0
1648751280000|2022-03-31 18:28:00|243.61|241.21|243.87|241.47|243.87|241.47|243.61|241.21|0
1648751290000|2022-03-31 18:28:10|243.52|241.12|243.52|241.12|243.52|241.12|243.52|241.12|0
1648751300000|2022-03-31 18:28:20|243.69|241.29|243.35|240.95|243.69|241.29|243.35|240.95|0
1648751310000|2022-03-31 18:28:30|243.17|240.77|243|240.6|243.35|240.95|243|240.6|0
1648751320000|2022-03-31 18:28:40|242.83|240.43|242.66|240.26|242.83|240.43|242.66|240.26|0
1648751330000|2022-03-31 18:28:50|242.48|240.08|242.31|239.91|242.48|240.08|242.14|239.74|0
1648751340000|2022-03-31 18:29:00|241.96|239.56|241.96|239.56|241.96|239.56|241.96|239.56|0
1648751350000|2022-03-31 18:29:10|241.79|239.39|241.62|239.22|241.79|239.39|241.62|239.22|0
1648751360000|2022-03-31 18:29:20|241.45|239.05|241.1|238.7|241.45|239.05|240.93|238.53|0
1648751370000|2022-03-31 18:29:30|240.93|238.53|241.62|239.22|241.62|239.22|240.93|238.53|0
1648751380000|2022-03-31 18:29:40|241.45|239.05|241.62|239.22|241.62|239.22|241.45|239.05|0
1648751390000|2022-03-31 18:29:50|241.45|239.05|241.27|238.87|241.45|239.05|241.19|238.79|0
1648751400000|2022-03-31 18:30:00|241.45|239.05|241.45|239.05|241.45|239.05|241.1|238.7|0
1648751410000|2022-03-31 18:30:10|241.62|239.22|242.05|239.65|242.05|239.65|241.62|239.22|0
1648751420000|2022-03-31 18:30:20|242.14|239.74|241.96|239.56|242.31|239.91|241.96|239.56|0
1648751430000|2022-03-31 18:30:30|242.14|239.74|241.79|239.39|242.14|239.74|241.62|239.22|0
1648751440000|2022-03-31 18:30:40|241.62|239.22|242.14|239.74|242.14|239.74|241.62|239.22|0
1648751450000|2022-03-31 18:30:50|241.96|239.56|241.96|239.56|241.96|239.56|241.71|239.31|0
1648751460000|2022-03-31 18:31:00|242.31|239.91|242.31|239.91|242.48|240.08|242.31|239.91|0
1648751470000|2022-03-31 18:31:10|242.14|239.74|242.14|239.74|242.31|239.91|242.14|239.74|0
1648751480000|2022-03-31 18:31:20|241.96|239.56|242.05|239.65|242.05|239.65|241.96|239.56|0
1648751490000|2022-03-31 18:31:30|242.31|239.91|242.14|239.74|242.48|240.08|242.14|239.74|0
1648751500000|2022-03-31 18:31:40|241.96|239.56|242.31|239.91|242.31|239.91|241.96|239.56|0
1648751510000|2022-03-31 18:31:50|242.48|240.08|242.48|240.08|242.48|240.08|242.48|240.08|0
1648751520000|2022-03-31 18:32:00|242.31|239.91|242.48|240.08|242.48|240.08|241.96|239.56|0
1648751530000|2022-03-31 18:32:10|242.31|239.91|242.31|239.91|242.31|239.91|242.31|239.91|0
1648751540000|2022-03-31 18:32:20|242.14|239.74|241.96|239.56|242.14|239.74|241.96|239.56|0
1648751550000|2022-03-31 18:32:30|242.14|239.74|242.14|239.74|242.14|239.74|241.96|239.56|0
1648751560000|2022-03-31 18:32:40|241.96|239.56|242.23|239.83|242.23|239.83|241.96|239.56|0
1648751570000|2022-03-31 18:32:50|241.96|239.56|242.14|239.74|242.14|239.74|241.96|239.56|0
1648751580000|2022-03-31 18:33:00|242.05|239.65|241.62|239.22|242.05|239.65|241.45|239.05|0
1648751590000|2022-03-31 18:33:10|241.71|239.31|241.79|239.39|241.79|239.39|241.62|239.22|0
1648751600000|2022-03-31 18:33:20|242.14|239.74|242.65|240.25|242.65|240.25|242.14|239.74|0
1648751610000|2022-03-31 18:33:30|242.83|240.43|242.83|240.43|242.83|240.43|242.83|240.43|0
1648751620000|2022-03-31 18:33:40|243|240.6|243|240.6|243|240.6|243|240.6|0
1648751630000|2022-03-31 18:33:50|243.17|240.77|243.09|240.69|243.17|240.77|243.09|240.69|0
1648751640000|2022-03-31 18:34:00|243.17|240.77|243.34|240.94|243.34|240.94|243.17|240.77|0
1648751650000|2022-03-31 18:34:10|243.52|241.12|243.52|241.12|243.52|241.12|243.52|241.12|0
1648751660000|2022-03-31 18:34:20|243.69|241.29|243.69|241.29|243.69|241.29|243.69|241.29|0
1648751670000|2022-03-31 18:34:30|243.17|240.77|243.34|240.94|243.34|240.94|243.17|240.77|0
1648751680000|2022-03-31 18:34:40|243.17|240.77|243.52|241.12|243.52|241.12|243.17|240.77|0
1648751690000|2022-03-31 18:34:50|243.34|240.94|243.17|240.77|243.34|240.94|243.17|240.77|0
1648751700000|2022-03-31 18:35:00|243.34|240.94|243|240.6|243.34|240.94|242.65|240.25|0
1648751710000|2022-03-31 18:35:10|243.17|240.77|243.34|240.94|243.34|240.94|243.17|240.77|0
1648751720000|2022-03-31 18:35:20|243.52|241.12|243.69|241.29|243.69|241.29|243.52|241.12|0
1648751730000|2022-03-31 18:35:30|243.86|241.46|243.86|241.46|243.86|241.46|243.86|241.46|0
1648751740000|2022-03-31 18:35:40|244.04|241.64|244.04|241.64|244.04|241.64|244.04|241.64|0
1648751750000|2022-03-31 18:35:50|244.21|241.81|244.04|241.64|244.21|241.81|244.04|241.64|0
1648751760000|2022-03-31 18:36:00|243.86|241.46|243.34|240.94|243.86|241.46|243.34|240.94|0
1648751770000|2022-03-31 18:36:10|243.17|240.77|243|240.6|243.34|240.94|243|240.6|0
1648751780000|2022-03-31 18:36:20|242.82|240.42|241.27|238.87|242.82|240.42|241.27|238.87|0
1648751790000|2022-03-31 18:36:30|241.1|238.7|240.93|238.53|241.1|238.7|240.93|238.53|0
1648751800000|2022-03-31 18:36:40|241.44|239.04|241.1|238.7|241.53|239.13|241.1|238.7|0
1648751810000|2022-03-31 18:36:50|240.41|238.01|240.93|238.53|240.93|238.53|240.41|238.01|0
1648751820000|2022-03-31 18:37:00|241.1|238.7|240.93|238.53|241.1|238.7|240.75|238.35|0
1648751830000|2022-03-31 18:37:10|241.1|238.7|240.93|238.53|241.1|238.7|240.93|238.53|0
1648751840000|2022-03-31 18:37:20|241.1|238.7|241.1|238.7|241.1|238.7|241.1|238.7|0
1648751850000|2022-03-31 18:37:30|240.93|238.53|241.1|238.7|241.1|238.7|240.93|238.53|0
1648751860000|2022-03-31 18:37:40|241.27|238.87|241.44|239.04|241.44|239.04|241.27|238.87|0
1648751870000|2022-03-31 18:37:50|241.79|239.39|242.13|239.73|242.13|239.73|241.79|239.39|0
1648751880000|2022-03-31 18:38:00|241.96|239.56|242.13|239.73|242.13|239.73|241.96|239.56|0
1648751890000|2022-03-31 18:38:10|242.31|239.91|242.48|240.08|242.48|240.08|242.31|239.91|0
1648751900000|2022-03-31 18:38:20|242.65|240.25|242.65|240.25|242.65|240.25|242.65|240.25|0
1648751910000|2022-03-31 18:38:30|242.48|240.08|242.13|239.73|242.48|240.08|241.96|239.56|0
1648751920000|2022-03-31 18:38:40|242.31|239.91|242.48|240.08|242.48|240.08|241.96|239.56|0
1648751930000|2022-03-31 18:38:50|242.31|239.91|242.13|239.73|242.31|239.91|242.13|239.73|0
1648751940000|2022-03-31 18:39:00|242.48|240.08|242.48|240.08|242.65|240.25|242.48|240.08|0
1648751950000|2022-03-31 18:39:10|242.65|240.25|242.82|240.42|242.82|240.42|242.65|240.25|0
1648751960000|2022-03-31 18:39:20|242.65|240.25|242.65|240.25|242.65|240.25|242.48|240.08|0
1648751970000|2022-03-31 18:39:30|242.39|239.99|242.13|239.73|242.39|239.99|242.13|239.73|0
1648751980000|2022-03-31 18:39:40|241.96|239.56|241.79|239.39|241.96|239.56|241.79|239.39|0
1648751990000|2022-03-31 18:39:50|241.96|239.56|241.53|239.13|241.96|239.56|241.53|239.13|0
1648752000000|2022-03-31 18:40:00|241.96|239.56|241.96|239.56|241.96|239.56|241.61|239.21|0
1648752010000|2022-03-31 18:40:10|242.13|239.73|241.79|239.39|242.3|239.9|241.79|239.39|0
1648752020000|2022-03-31 18:40:20|241.61|239.21|241.61|239.21|241.79|239.39|241.61|239.21|0
1648752030000|2022-03-31 18:40:30|241.27|238.87|241.27|238.87|241.44|239.04|241.27|238.87|0
1648752040000|2022-03-31 18:40:40|241.44|239.04|241.27|238.87|241.44|239.04|241.27|238.87|0
1648752050000|2022-03-31 18:40:50|241.1|238.7|241.44|239.04|241.44|239.04|241.1|238.7|0
1648752060000|2022-03-31 18:41:00|241.27|238.87|241.1|238.7|241.27|238.87|241.1|238.7|0
1648752070000|2022-03-31 18:41:10|241.27|238.87|241.61|239.21|241.61|239.21|241.27|238.87|0
1648752080000|2022-03-31 18:41:20|241.44|239.04|241.27|238.87|241.44|239.04|241.27|238.87|0
1648752090000|2022-03-31 18:41:30|241.61|239.21|241.61|239.21|241.61|239.21|241.61|239.21|0
1648752100000|2022-03-31 18:41:40|241.79|239.39|241.79|239.39|241.79|239.39|241.61|239.21|0
1648752110000|2022-03-31 18:41:50|241.96|239.56|242.13|239.73|242.13|239.73|241.96|239.56|0
1648752120000|2022-03-31 18:42:00|242.57|240.17|242.99|240.59|242.99|240.59|242.57|240.17|0
1648752130000|2022-03-31 18:42:10|242.65|240.25|242.99|240.59|243.17|240.77|242.65|240.25|0
1648752140000|2022-03-31 18:42:20|243.17|240.77|243.51|241.11|243.51|241.11|243.17|240.77|0
1648752150000|2022-03-31 18:42:30|243.69|241.29|243.86|241.46|243.86|241.46|243.69|241.29|0
1648752170000|2022-03-31 18:42:50|244.03|241.63|243.69|241.29|244.03|241.63|243.69|241.29|0
1648752180000|2022-03-31 18:43:00|243.86|241.46|243.69|241.29|244.12|241.72|243.69|241.29|0
1648752190000|2022-03-31 18:43:10|244.03|241.63|244.03|241.63|244.21|241.81|244.03|241.63|0
1648752200000|2022-03-31 18:43:20|244.21|241.81|244.03|241.63|244.21|241.81|243.86|241.46|0
1648752210000|2022-03-31 18:43:30|243.86|241.46|244.21|241.81|244.21|241.81|243.86|241.46|0
1648752220000|2022-03-31 18:43:40|244.03|241.63|243.69|241.29|244.03|241.63|243.69|241.29|0
1648752230000|2022-03-31 18:43:50|243.86|241.46|244.03|241.63|244.03|241.63|243.86|241.46|0
1648752240000|2022-03-31 18:44:00|244.21|241.81|244.55|242.15|244.55|242.15|244.21|241.81|0
1648752250000|2022-03-31 18:44:10|244.73|242.33|244.55|242.15|244.73|242.33|244.55|242.15|0
1648752260000|2022-03-31 18:44:20|244.38|241.98|244.38|241.98|244.38|241.98|244.38|241.98|0
1648752270000|2022-03-31 18:44:30|244.21|241.81|244.21|241.81|244.21|241.81|244.03|241.63|0
1648752280000|2022-03-31 18:44:40|244.03|241.63|243.69|241.29|244.03|241.63|243.69|241.29|0
1648752290000|2022-03-31 18:44:50|243.51|241.11|243.51|241.11|243.51|241.11|243.17|240.77|0
1648752300000|2022-03-31 18:45:00|243.34|240.94|243.69|241.29|243.69|241.29|243.34|240.94|0
1648752310000|2022-03-31 18:45:10|243.43|241.03|244.03|241.63|244.03|241.63|243.43|241.03|0
1648752320000|2022-03-31 18:45:20|244.2|241.8|244.2|241.8|244.38|241.98|244.2|241.8|0
1648752330000|2022-03-31 18:45:30|244.38|241.98|244.38|241.98|244.38|241.98|244.38|241.98|0
1648752340000|2022-03-31 18:45:40|244.2|241.8|244.55|242.15|244.55|242.15|244.2|241.8|0
1648752350000|2022-03-31 18:45:50|244.38|241.98|244.73|242.33|244.73|242.33|244.38|241.98|0
1648752360000|2022-03-31 18:46:00|244.55|242.15|243.86|241.46|244.55|242.15|243.86|241.46|0
1648752370000|2022-03-31 18:46:10|244.2|241.8|244.55|242.15|244.55|242.15|244.2|241.8|0
1648752380000|2022-03-31 18:46:20|244.38|241.98|244.03|241.63|244.38|241.98|244.03|241.63|0
1648752390000|2022-03-31 18:46:30|243.68|241.28|243.86|241.46|243.95|241.55|243.68|241.28|0
1648752400000|2022-03-31 18:46:40|244.03|241.63|242.82|240.42|244.03|241.63|242.82|240.42|0
1648752410000|2022-03-31 18:46:50|243.17|240.77|243.51|241.11|243.51|241.11|243.16|240.76|0
1648752420000|2022-03-31 18:47:00|243.34|240.94|242.82|240.42|243.34|240.94|242.82|240.42|0
1648752430000|2022-03-31 18:47:10|242.99|240.59|243.16|240.76|243.51|241.11|242.99|240.59|0
1648752440000|2022-03-31 18:47:20|242.99|240.59|242.82|240.42|243.16|240.76|242.82|240.42|0
1648752450000|2022-03-31 18:47:30|242.47|240.07|242.47|240.07|242.47|240.07|242.3|239.9|0
1648752460000|2022-03-31 18:47:40|242.13|239.73|242.47|240.07|242.47|240.07|242.13|239.73|0
1648752470000|2022-03-31 18:47:50|242.65|240.25|242.82|240.42|242.82|240.42|242.65|240.25|0
1648752480000|2022-03-31 18:48:00|243.16|240.76|242.82|240.42|243.16|240.76|242.82|240.42|0
1648752490000|2022-03-31 18:48:10|242.65|240.25|242.13|239.73|242.65|240.25|242.13|239.73|0
1648752500000|2022-03-31 18:48:20|242.3|239.9|242.3|239.9|242.3|239.9|241.95|239.55|0
1648752510000|2022-03-31 18:48:30|242.13|239.73|242.65|240.25|242.65|240.25|242.13|239.73|0
1648752520000|2022-03-31 18:48:40|242.3|239.9|242.3|239.9|242.3|239.9|242.3|239.9|0
1648752530000|2022-03-31 18:48:50|242.22|239.82|242.13|239.73|242.3|239.9|242.13|239.73|0
1648752540000|2022-03-31 18:49:00|242.3|239.9|242.3|239.9|242.3|239.9|242.13|239.73|0
1648752550000|2022-03-31 18:49:10|242.13|239.73|242.47|240.07|242.47|240.07|242.13|239.73|0
1648752560000|2022-03-31 18:49:20|242.65|240.25|242.64|240.24|242.65|240.25|242.64|240.24|0
1648752570000|2022-03-31 18:49:30|242.82|240.42|242.99|240.59|242.99|240.59|242.82|240.42|0
1648752580000|2022-03-31 18:49:40|243.16|240.76|243.34|240.94|243.34|240.94|243.16|240.76|0
1648752590000|2022-03-31 18:49:50|243.51|241.11|243.34|240.94|243.51|241.11|243.34|240.94|0
1648752600000|2022-03-31 18:50:00|243.68|241.28|243.51|241.11|243.68|241.28|243.51|241.11|0
1648752610000|2022-03-31 18:50:10|243.34|240.94|243.34|240.94|243.34|240.94|243.16|240.76|0
1648752620000|2022-03-31 18:50:20|243.51|241.11|243.34|240.94|243.51|241.11|243.34|240.94|0
1648752630000|2022-03-31 18:50:30|243.68|241.28|243.68|241.28|243.68|241.28|243.68|241.28|0
1648752640000|2022-03-31 18:50:40|243.86|241.46|243.68|241.28|243.86|241.46|243.68|241.28|0
1648752650000|2022-03-31 18:50:50|243.51|241.11|243.51|241.11|243.51|241.11|243.51|241.11|0
1648752660000|2022-03-31 18:51:00|243.34|240.94|243.16|240.76|243.68|241.28|243.16|240.76|0
1648752670000|2022-03-31 18:51:10|242.82|240.42|242.47|240.07|242.82|240.42|242.47|240.07|0
1648752680000|2022-03-31 18:51:20|242.13|239.73|242.13|239.73|242.3|239.9|242.13|239.73|0
1648752690000|2022-03-31 18:51:30|241.95|239.55|242.3|239.9|242.3|239.9|241.95|239.55|0
1648752700000|2022-03-31 18:51:40|241.95|239.55|242.13|239.73|242.13|239.73|241.95|239.55|0
1648752710000|2022-03-31 18:51:50|242.47|240.07|242.64|240.24|242.64|240.24|242.47|240.07|0
1648752720000|2022-03-31 18:52:00|242.47|240.07|242.64|240.24|242.82|240.42|242.47|240.07|0
1648752730000|2022-03-31 18:52:10|242.82|240.42|242.82|240.42|242.82|240.42|242.82|240.42|0
1648752740000|2022-03-31 18:52:20|242.99|240.59|242.64|240.24|242.99|240.59|242.64|240.24|0
1648752750000|2022-03-31 18:52:30|242.82|240.42|242.91|240.51|242.91|240.51|242.64|240.24|0
1648752760000|2022-03-31 18:52:40|242.82|240.42|242.82|240.42|243.16|240.76|242.82|240.42|0
1648752770000|2022-03-31 18:52:50|242.64|240.24|242.56|240.16|242.64|240.24|242.47|240.07|0
1648752780000|2022-03-31 18:53:00|242.64|240.24|242.47|240.07|242.64|240.24|242.47|240.07|0
1648752790000|2022-03-31 18:53:10|242.64|240.24|242.82|240.42|242.82|240.42|242.64|240.24|0
1648752800000|2022-03-31 18:53:20|242.64|240.24|242.99|240.59|242.99|240.59|242.64|240.24|0
1648752810000|2022-03-31 18:53:30|243.16|240.76|243.33|240.93|243.33|240.93|243.16|240.76|0
1648752820000|2022-03-31 18:53:40|243.16|240.76|243.33|240.93|243.51|241.11|243.16|240.76|0
1648752830000|2022-03-31 18:53:50|243.16|240.76|243.16|240.76|243.16|240.76|243.16|240.76|0
1648752840000|2022-03-31 18:54:00|243.33|240.93|243.33|240.93|243.33|240.93|243.16|240.76|0
1648752850000|2022-03-31 18:54:10|243.16|240.76|242.82|240.42|243.16|240.76|242.82|240.42|0
1648752860000|2022-03-31 18:54:20|242.64|240.24|242.64|240.24|242.82|240.42|242.64|240.24|0
1648752870000|2022-03-31 18:54:30|242.47|240.07|242.82|240.42|242.82|240.42|242.47|240.07|0
1648752880000|2022-03-31 18:54:40|242.99|240.59|243.16|240.76|243.33|240.93|242.99|240.59|0
1648752890000|2022-03-31 18:54:50|243.33|240.93|242.99|240.59|243.33|240.93|242.99|240.59|0
1648752900000|2022-03-31 18:55:00|243.51|241.11|242.81|240.41|243.51|241.11|242.81|240.41|0
1648752910000|2022-03-31 18:55:10|242.99|240.59|242.99|240.59|243.16|240.76|242.99|240.59|0
1648752920000|2022-03-31 18:55:20|243.16|240.76|242.64|240.24|243.16|240.76|242.64|240.24|0
1648752930000|2022-03-31 18:55:30|242.81|240.41|242.3|239.9|242.81|240.41|242.3|239.9|0
1648752940000|2022-03-31 18:55:40|242.47|240.07|242.12|239.72|242.47|240.07|242.12|239.72|0
1648752950000|2022-03-31 18:55:50|242.3|239.9|242.3|239.9|242.3|239.9|242.3|239.9|0
1648752960000|2022-03-31 18:56:00|242.12|239.72|241.43|239.03|242.12|239.72|241.43|239.03|0
1648752970000|2022-03-31 18:56:10|241.26|238.86|241.61|239.21|241.61|239.21|241.26|238.86|0
1648752990000|2022-03-31 18:56:30|241.78|239.38|242.12|239.72|242.12|239.72|241.78|239.38|0
1648753000000|2022-03-31 18:56:40|241.78|239.38|241.95|239.55|241.95|239.55|241.78|239.38|0
1648753010000|2022-03-31 18:56:50|242.12|239.72|241.78|239.38|242.12|239.72|241.61|239.21|0
1648753020000|2022-03-31 18:57:00|241.95|239.55|242.04|239.64|242.04|239.64|241.61|239.21|0
1648753030000|2022-03-31 18:57:10|241.61|239.21|241.43|239.03|241.61|239.21|241.43|239.03|0
1648753040000|2022-03-31 18:57:20|241.26|238.86|241.09|238.69|241.26|238.86|240.92|238.52|0
1648753050000|2022-03-31 18:57:30|241.26|238.86|240.92|238.52|241.26|238.86|240.74|238.34|0
1648753060000|2022-03-31 18:57:40|240.74|238.34|240.74|238.34|240.92|238.52|240.74|238.34|0
1648753070000|2022-03-31 18:57:50|241.09|238.69|240.74|238.34|241.09|238.69|240.74|238.34|0
1648753080000|2022-03-31 18:58:00|240.92|238.52|240.83|238.43|241.09|238.69|240.83|238.43|0
1648753090000|2022-03-31 18:58:10|240.74|238.34|240.57|238.17|240.74|238.34|240.4|238|0
1648753100000|2022-03-31 18:58:20|240.74|238.34|240.74|238.34|240.74|238.34|240.74|238.34|0
1648753110000|2022-03-31 18:58:30|240.57|238.17|241.01|238.61|241.01|238.61|240.57|238.17|0
1648753120000|2022-03-31 18:58:40|240.92|238.52|240.92|238.52|240.92|238.52|240.92|238.52|0
1648753130000|2022-03-31 18:58:50|240.74|238.34|240.57|238.17|240.74|238.34|240.4|238|0
1648753140000|2022-03-31 18:59:00|240.74|238.34|241.09|238.69|241.09|238.69|240.74|238.34|0
1648753150000|2022-03-31 18:59:10|240.92|238.52|240.06|237.66|240.92|238.52|240.06|237.66|0
1648753160000|2022-03-31 18:59:20|240.23|237.83|240.4|238|240.4|238|240.23|237.83|0
1648753170000|2022-03-31 18:59:30|240.23|237.83|240.4|238|240.4|238|240.23|237.83|0
1648753180000|2022-03-31 18:59:40|240.23|237.83|240.06|237.66|240.23|237.83|240.06|237.66|0
1648753190000|2022-03-31 18:59:50|240.23|237.83|239.54|237.14|240.23|237.83|239.54|237.14|0
1648753200000|2022-03-31 19:00:00|239.03|236.63|239.03|236.63|239.03|236.63|238.17|235.77|0
1648753210000|2022-03-31 19:00:10|238.85|236.45|237.49|235.09|238.85|236.45|237.49|235.09|0
1648753220000|2022-03-31 19:00:20|237.66|235.26|237.83|235.43|237.83|235.43|237.14|234.74|0
1648753230000|2022-03-31 19:00:30|237.49|235.09|237.49|235.09|237.66|235.26|237.32|234.92|0
1648753240000|2022-03-31 19:00:40|237.32|234.92|237.14|234.74|237.32|234.92|236.97|234.57|0
1648753250000|2022-03-31 19:00:50|236.8|234.4|236.8|234.4|237.14|234.74|236.8|234.4|0
1648753260000|2022-03-31 19:01:00|236.97|234.57|236.12|233.72|236.97|234.57|236.12|233.72|0
1648753270000|2022-03-31 19:01:10|236.04|233.64|236.29|233.89|236.29|233.89|235.95|233.55|0
1648753280000|2022-03-31 19:01:20|236.46|234.06|235.95|233.55|236.46|234.06|235.95|233.55|0
1648753290000|2022-03-31 19:01:30|236.12|233.72|236.46|234.06|236.46|234.06|236.12|233.72|0
1648753300000|2022-03-31 19:01:40|236.63|234.23|236.63|234.23|236.63|234.23|236.63|234.23|0
1648753310000|2022-03-31 19:01:50|236.8|234.4|236.63|234.23|236.8|234.4|236.63|234.23|0
1648753320000|2022-03-31 19:02:00|236.21|233.81|236.12|233.72|236.21|233.81|236.12|233.72|0
1648753330000|2022-03-31 19:02:10|235.95|233.55|235.44|233.04|235.95|233.55|235.44|233.04|0
1648753340000|2022-03-31 19:02:20|235.1|232.7|235.27|232.87|235.27|232.87|235.1|232.7|0
1648753350000|2022-03-31 19:02:30|235.36|232.96|235.27|232.87|235.44|233.04|234.93|232.53|0
1648753360000|2022-03-31 19:02:40|234.76|232.36|234.76|232.36|234.76|232.36|234.68|232.28|0
1648753370000|2022-03-31 19:02:50|234.93|232.53|235.1|232.7|235.1|232.7|234.76|232.36|0
1648753380000|2022-03-31 19:03:00|234.93|232.53|234.42|232.02|234.93|232.53|234.42|232.02|0
1648753390000|2022-03-31 19:03:10|234.59|232.19|234.42|232.02|234.59|232.19|234.42|232.02|0
1648753400000|2022-03-31 19:03:20|234.51|232.11|234.93|232.53|234.93|232.53|234.51|232.11|0
1648753410000|2022-03-31 19:03:30|235.1|232.7|234.93|232.53|235.27|232.87|234.93|232.53|0
1648753420000|2022-03-31 19:03:40|235.1|232.7|235.1|232.7|235.1|232.7|234.93|232.53|0
1648753430000|2022-03-31 19:03:50|235.44|233.04|235.44|233.04|235.44|233.04|235.36|232.96|0
1648753440000|2022-03-31 19:04:00|235.78|233.38|235.95|233.55|235.95|233.55|235.7|233.3|0
1648753450000|2022-03-31 19:04:10|236.12|233.72|236.29|233.89|236.29|233.89|236.12|233.72|0
1648753460000|2022-03-31 19:04:20|236.12|233.72|236.29|233.89|236.29|233.89|236.12|233.72|0
1648753470000|2022-03-31 19:04:30|236.46|234.06|236.97|234.57|236.97|234.57|236.46|234.06|0
1648753480000|2022-03-31 19:04:40|237.31|234.91|237.31|234.91|237.31|234.91|237.14|234.74|0
1648753490000|2022-03-31 19:04:50|237.48|235.08|237.31|234.91|237.48|235.08|236.97|234.57|0
1648753500000|2022-03-31 19:05:00|237.65|235.25|237.83|235.43|237.83|235.43|237.65|235.25|0
1648753510000|2022-03-31 19:05:10|237.48|235.08|237.65|235.25|237.83|235.43|237.48|235.08|0
1648753520000|2022-03-31 19:05:20|237.83|235.43|238|235.6|238|235.6|237.83|235.43|0
1648753530000|2022-03-31 19:05:30|237.83|235.43|237.82|235.42|238.34|235.94|237.82|235.42|0
1648753540000|2022-03-31 19:05:40|238|235.6|237.82|235.42|238.17|235.77|237.82|235.42|0
1648753550000|2022-03-31 19:05:50|237.91|235.51|238|235.6|238|235.6|237.82|235.42|0
1648753560000|2022-03-31 19:06:00|238.17|235.77|238|235.6|238.34|235.94|238|235.6|0
1648753570000|2022-03-31 19:06:10|237.82|235.42|238|235.6|238|235.6|237.48|235.08|0
1648753580000|2022-03-31 19:06:20|237.48|235.08|237.65|235.25|237.82|235.42|237.48|235.08|0
1648753590000|2022-03-31 19:06:30|237.31|234.91|237.14|234.74|237.31|234.91|236.97|234.57|0
1648753600000|2022-03-31 19:06:40|236.8|234.4|235.7|233.3|236.8|234.4|235.61|233.21|0
1648753610000|2022-03-31 19:06:50|235.78|233.38|236.29|233.89|236.29|233.89|235.78|233.38|0
1648753620000|2022-03-31 19:07:00|236.12|233.72|235.78|233.38|236.12|233.72|235.78|233.38|0
1648753630000|2022-03-31 19:07:10|235.61|233.21|235.78|233.38|235.78|233.38|235.61|233.21|0
1648753640000|2022-03-31 19:07:20|235.95|233.55|236.46|234.06|236.46|234.06|235.95|233.55|0
1648753650000|2022-03-31 19:07:30|236.8|234.4|237.14|234.74|237.14|234.74|236.8|234.4|0
1648753660000|2022-03-31 19:07:40|237.31|234.91|237.14|234.74|237.31|234.91|236.8|234.4|0
1648753670000|2022-03-31 19:07:50|236.63|234.23|236.97|234.57|237.14|234.74|236.63|234.23|0
1648753680000|2022-03-31 19:08:00|236.63|234.23|237.14|234.74|237.14|234.74|236.63|234.23|0
1648753690000|2022-03-31 19:08:10|237.65|235.25|237.48|235.08|237.65|235.25|237.48|235.08|0
1648753700000|2022-03-31 19:08:20|237.65|235.25|237.14|234.74|237.65|235.25|237.14|234.74|0
1648753710000|2022-03-31 19:08:30|237.31|234.91|237.65|235.25|237.65|235.25|237.31|234.91|0
1648753720000|2022-03-31 19:08:40|237.48|235.08|237.31|234.91|237.48|235.08|237.31|234.91|0
1648753730000|2022-03-31 19:08:50|237.48|235.08|237.48|235.08|237.65|235.25|237.48|235.08|0
1648753740000|2022-03-31 19:09:00|237.65|235.25|237.65|235.25|237.65|235.25|237.48|235.08|0
1648753750000|2022-03-31 19:09:10|237.74|235.34|237.31|234.91|237.99|235.59|237.31|234.91|0
1648753760000|2022-03-31 19:09:20|237.48|235.08|237.48|235.08|237.48|235.08|237.14|234.74|0
1648753770000|2022-03-31 19:09:30|237.31|234.91|237.31|234.91|237.31|234.91|237.31|234.91|0
1648753780000|2022-03-31 19:09:40|237.14|234.74|236.8|234.4|237.14|234.74|236.8|234.4|0
1648753790000|2022-03-31 19:09:50|236.63|234.23|236.46|234.06|236.72|234.32|236.46|234.06|0
1648753800000|2022-03-31 19:10:00|236.63|234.23|236.97|234.57|237.31|234.91|236.55|234.15|0
1648753810000|2022-03-31 19:10:10|237.31|234.91|236.89|234.49|237.31|234.91|236.89|234.49|0
1648753820000|2022-03-31 19:10:20|237.31|234.91|237.31|234.91|237.31|234.91|236.97|234.57|0
1648753830000|2022-03-31 19:10:30|236.97|234.57|236.97|234.57|237.14|234.74|236.97|234.57|0
1648753840000|2022-03-31 19:10:40|237.14|234.74|237.31|234.91|237.31|234.91|237.14|234.74|0
1648753860000|2022-03-31 19:11:00|237.14|234.74|238.16|235.76|238.16|235.76|237.14|234.74|0
1648753870000|2022-03-31 19:11:10|238.51|236.11|238.68|236.28|238.68|236.28|238.51|236.11|0
1648753880000|2022-03-31 19:11:20|238.85|236.45|238.85|236.45|238.85|236.45|238.68|236.28|0
1648753890000|2022-03-31 19:11:30|239.02|236.62|239.19|236.79|239.19|236.79|239.02|236.62|0
1648753900000|2022-03-31 19:11:40|239.02|236.62|239.02|236.62|239.19|236.79|239.02|236.62|0
1648753910000|2022-03-31 19:11:50|239.19|236.79|239.36|236.96|239.36|236.96|239.19|236.79|0
1648753920000|2022-03-31 19:12:00|238.85|236.45|239.19|236.79|239.36|236.96|238.85|236.45|0
1648753930000|2022-03-31 19:12:10|239.02|236.62|239.36|236.96|239.36|236.96|239.02|236.62|0
1648753940000|2022-03-31 19:12:20|239.19|236.79|239.36|236.96|239.36|236.96|239.19|236.79|0
1648753960000|2022-03-31 19:12:40|239.45|237.05|239.53|237.13|239.88|237.48|239.45|237.05|0
1648753970000|2022-03-31 19:12:50|239.88|237.48|239.53|237.13|239.88|237.48|239.53|237.13|0
1648753980000|2022-03-31 19:13:00|239.36|236.96|239.71|237.31|239.71|237.31|239.36|236.96|0
1648753990000|2022-03-31 19:13:10|239.53|237.13|239.71|237.31|239.88|237.48|239.53|237.13|0
1648754000000|2022-03-31 19:13:20|239.7|237.3|239.7|237.3|239.7|237.3|239.7|237.3|0
1648754010000|2022-03-31 19:13:30|239.36|236.96|239.19|236.79|239.36|236.96|239.19|236.79|0
1648754020000|2022-03-31 19:13:40|239.02|236.62|239.02|236.62|239.02|236.62|239.02|236.62|0
1648754030000|2022-03-31 19:13:50|239.19|236.79|239.88|237.48|240.05|237.65|239.19|236.79|0
1648754040000|2022-03-31 19:14:00|239.7|237.3|240.22|237.82|240.22|237.82|239.7|237.3|0
1648754050000|2022-03-31 19:14:10|239.88|237.48|239.88|237.48|239.88|237.48|239.7|237.3|0
1648754060000|2022-03-31 19:14:20|239.53|237.13|239.7|237.3|239.88|237.48|239.53|237.13|0
1648754070000|2022-03-31 19:14:30|239.88|237.48|240.05|237.65|240.05|237.65|239.88|237.48|0
1648754080000|2022-03-31 19:14:40|240.22|237.82|240.05|237.65|240.22|237.82|240.05|237.65|0
1648754090000|2022-03-31 19:14:50|239.88|237.48|239.7|237.3|239.88|237.48|239.7|237.3|0
1648754100000|2022-03-31 19:15:00|239.88|237.48|239.7|237.3|239.88|237.48|239.53|237.13|0
1648754110000|2022-03-31 19:15:10|239.88|237.48|240.05|237.65|240.05|237.65|239.7|237.3|0
1648754120000|2022-03-31 19:15:20|240.22|237.82|240.22|237.82|240.22|237.82|240.22|237.82|0
1648754130000|2022-03-31 19:15:30|240.05|237.65|239.7|237.3|240.05|237.65|239.7|237.3|0
1648754140000|2022-03-31 19:15:40|239.88|237.48|240.05|237.65|240.05|237.65|239.88|237.48|0
1648754150000|2022-03-31 19:15:50|240.22|237.82|240.56|238.16|240.56|238.16|240.22|237.82|0
1648754160000|2022-03-31 19:16:00|240.39|237.99|240.22|237.82|240.39|237.99|240.22|237.82|0
1648754170000|2022-03-31 19:16:10|240.39|237.99|240.39|237.99|240.39|237.99|240.22|237.82|0
1648754180000|2022-03-31 19:16:20|240.73|238.33|240.73|238.33|240.73|238.33|240.56|238.16|0
1648754190000|2022-03-31 19:16:30|240.56|238.16|240.91|238.51|240.91|238.51|240.56|238.16|0
1648754200000|2022-03-31 19:16:40|241|238.6|241|238.6|241|238.6|241|238.6|0
1648754210000|2022-03-31 19:16:50|241.17|238.77|241.08|238.68|241.17|238.77|241.08|238.68|0
1648754220000|2022-03-31 19:17:00|240.91|238.51|240.39|237.99|240.91|238.51|240.39|237.99|0
1648754230000|2022-03-31 19:17:10|240.56|238.16|240.56|238.16|240.56|238.16|240.39|237.99|0
1648754240000|2022-03-31 19:17:20|240.39|237.99|240.05|237.65|240.39|237.99|240.05|237.65|0
1648754250000|2022-03-31 19:17:30|239.87|237.47|240.05|237.65|240.22|237.82|239.87|237.47|0
1648754260000|2022-03-31 19:17:40|239.87|237.47|239.87|237.47|239.87|237.47|239.87|237.47|0
1648754270000|2022-03-31 19:17:50|240.05|237.65|240.14|237.74|240.14|237.74|239.7|237.3|0
1648754280000|2022-03-31 19:18:00|240.22|237.82|241.08|238.68|241.08|238.68|240.22|237.82|0
1648754290000|2022-03-31 19:18:10|241.42|239.02|241.34|238.94|241.42|239.02|241.25|238.85|0
1648754300000|2022-03-31 19:18:20|241.25|238.85|241.08|238.68|241.25|238.85|240.91|238.51|0
1648754310000|2022-03-31 19:18:30|241.25|238.85|241.59|239.19|241.59|239.19|241.25|238.85|0
1648754320000|2022-03-31 19:18:40|241.42|239.02|241.42|239.02|241.42|239.02|241.25|238.85|0
1648754330000|2022-03-31 19:18:50|241.25|238.85|241.42|239.02|241.42|239.02|241.25|238.85|0
1648754340000|2022-03-31 19:19:00|241.51|239.11|241.42|239.02|241.51|239.11|241.08|238.68|0
1648754350000|2022-03-31 19:19:10|241.34|238.94|241.08|238.68|241.34|238.94|241.08|238.68|0
1648754360000|2022-03-31 19:19:20|241.25|238.85|241.42|239.02|241.42|239.02|241.25|238.85|0
1648754370000|2022-03-31 19:19:30|241.59|239.19|242.46|240.06|242.46|240.06|241.59|239.19|0
1648754380000|2022-03-31 19:19:40|242.63|240.23|242.46|240.06|242.63|240.23|242.46|240.06|0
1648754390000|2022-03-31 19:19:50|242.37|239.97|242.11|239.71|242.37|239.97|242.11|239.71|0
1648754400000|2022-03-31 19:20:00|242.28|239.88|242.63|240.23|242.63|240.23|242.28|239.88|0
1648754410000|2022-03-31 19:20:10|242.97|240.57|243.15|240.75|243.15|240.75|242.97|240.57|0
1648754420000|2022-03-31 19:20:20|243.32|240.92|243.32|240.92|243.32|240.92|243.15|240.75|0
1648754430000|2022-03-31 19:20:30|243.15|240.75|243.15|240.75|243.15|240.75|242.97|240.57|0
1648754440000|2022-03-31 19:20:40|243.32|240.92|243.15|240.75|243.32|240.92|242.97|240.57|0
1648754450000|2022-03-31 19:20:50|243.32|240.92|243.32|240.92|243.32|240.92|243.32|240.92|0
1648754460000|2022-03-31 19:21:00|243.15|240.75|244.19|241.79|244.19|241.79|243.15|240.75|0
1648754470000|2022-03-31 19:21:10|244.36|241.96|244.36|241.96|244.36|241.96|244.19|241.79|0
1648754480000|2022-03-31 19:21:20|244.53|242.13|244.71|242.31|244.88|242.48|244.53|242.13|0
1648754490000|2022-03-31 19:21:30|245.05|242.65|245.05|242.65|245.23|242.83|244.88|242.48|0
1648754500000|2022-03-31 19:21:40|245.23|242.83|245.58|243.18|245.58|243.18|245.23|242.83|0
1648754510000|2022-03-31 19:21:50|245.23|242.83|244.88|242.48|245.23|242.83|244.88|242.48|0
1648754520000|2022-03-31 19:22:00|245.05|242.65|245.58|243.18|245.75|243.35|245.05|242.65|0
1648754530000|2022-03-31 19:22:10|245.05|242.65|244.53|242.13|245.05|242.65|244.53|242.13|0
1648754540000|2022-03-31 19:22:20|244.71|242.31|244.88|242.48|244.88|242.48|244.53|242.13|0
1648754550000|2022-03-31 19:22:30|245.05|242.65|244.53|242.13|245.05|242.65|244.53|242.13|0
1648754560000|2022-03-31 19:22:40|244.88|242.48|244.88|242.48|244.97|242.57|244.88|242.48|0
1648754570000|2022-03-31 19:22:50|244.71|242.31|245.23|242.83|245.23|242.83|244.71|242.31|0
1648754580000|2022-03-31 19:23:00|245.4|243|246.1|243.7|246.1|243.7|245.4|243|0
1648754590000|2022-03-31 19:23:10|246.27|243.87|246.1|243.7|246.27|243.87|246.1|243.7|0
1648754600000|2022-03-31 19:23:20|246.27|243.87|245.92|243.52|246.27|243.87|245.75|243.35|0
1648754610000|2022-03-31 19:23:30|245.75|243.35|245.75|243.35|245.75|243.35|245.57|243.17|0
1648754620000|2022-03-31 19:23:40|245.57|243.17|245.4|243|245.57|243.17|245.4|243|0
1648754630000|2022-03-31 19:23:50|245.57|243.17|245.75|243.35|245.92|243.52|245.57|243.17|0
1648754640000|2022-03-31 19:24:00|246.1|243.7|246.44|244.04|246.44|244.04|246.1|243.7|0
1648754650000|2022-03-31 19:24:10|246.62|244.22|246.62|244.22|246.79|244.39|246.62|244.22|0
1648754660000|2022-03-31 19:24:20|246.79|244.39|246.79|244.39|246.79|244.39|246.79|244.39|0
1648754670000|2022-03-31 19:24:30|246.62|244.22|246.44|244.04|246.62|244.22|246.44|244.04|0
1648754680000|2022-03-31 19:24:40|246.27|243.87|246.27|243.87|246.27|243.87|246.1|243.7|0
1648754690000|2022-03-31 19:24:50|246.62|244.22|246.44|244.04|246.79|244.39|246.44|244.04|0
1648754700000|2022-03-31 19:25:00|246.27|243.87|246.62|244.22|246.62|244.22|246.27|243.87|0
1648754710000|2022-03-31 19:25:10|246.44|244.04|246.27|243.87|246.44|244.04|246.27|243.87|0
1648754720000|2022-03-31 19:25:20|246.62|244.22|246.27|243.87|246.62|244.22|246.27|243.87|0
1648754730000|2022-03-31 19:25:30|246.1|243.7|246.1|243.7|246.27|243.87|246.1|243.7|0
1648754740000|2022-03-31 19:25:40|245.92|243.52|245.92|243.52|245.92|243.52|245.92|243.52|0
1648754750000|2022-03-31 19:25:50|245.57|243.17|245.4|243|245.75|243.35|245.4|243|0
1648754760000|2022-03-31 19:26:00|245.57|243.17|245.57|243.17|246.1|243.7|245.57|243.17|0
1648754770000|2022-03-31 19:26:10|245.75|243.35|246.1|243.7|246.1|243.7|245.75|243.35|0
1648754780000|2022-03-31 19:26:20|246.27|243.87|246.44|244.04|246.44|244.04|246.27|243.87|0
1648754790000|2022-03-31 19:26:30|246.79|244.39|246.79|244.39|246.79|244.39|246.79|244.39|0
1648754800000|2022-03-31 19:26:40|246.62|244.22|246.44|244.04|246.62|244.22|246.44|244.04|0
1648754810000|2022-03-31 19:26:50|246.79|244.39|246.62|244.22|246.79|244.39|246.62|244.22|0
1648754820000|2022-03-31 19:27:00|246.79|244.39|247.84|245.44|247.84|245.44|246.79|244.39|0
1648754830000|2022-03-31 19:27:10|247.66|245.26|247.66|245.26|247.66|245.26|247.66|245.26|0
1648754840000|2022-03-31 19:27:20|247.84|245.44|248.19|245.79|248.19|245.79|247.84|245.44|0
1648754850000|2022-03-31 19:27:30|248.01|245.61|247.84|245.44|248.01|245.61|247.66|245.26|0
1648754860000|2022-03-31 19:27:40|247.66|245.26|247.49|245.09|247.66|245.26|247.49|245.09|0
1648754870000|2022-03-31 19:27:50|247.84|245.44|248.01|245.61|248.01|245.61|247.84|245.44|0
1648754880000|2022-03-31 19:28:00|248.19|245.79|248.19|245.79|248.19|245.79|248.19|245.79|0
1648754890000|2022-03-31 19:28:10|248.54|246.14|248.01|245.61|248.54|246.14|248.01|245.61|0
1648754900000|2022-03-31 19:28:20|248.19|245.79|248.36|245.96|248.36|245.96|248.19|245.79|0
1648754910000|2022-03-31 19:28:30|248.54|246.14|248.54|246.14|248.54|246.14|248.54|246.14|0
1648754920000|2022-03-31 19:28:40|248.01|245.61|247.31|244.91|248.01|245.61|247.31|244.91|0
1648754940000|2022-03-31 19:29:00|247.14|244.74|247.84|245.44|248.01|245.61|247.14|244.74|0
1648754950000|2022-03-31 19:29:10|248.01|245.61|247.93|245.53|248.01|245.61|247.84|245.44|0
1648754960000|2022-03-31 19:29:20|248.01|245.61|247.66|245.26|248.01|245.61|247.66|245.26|0
1648754970000|2022-03-31 19:29:30|247.49|245.09|247.49|245.09|247.49|245.09|247.31|244.91|0
1648754980000|2022-03-31 19:29:40|247.14|244.74|246.96|244.56|247.14|244.74|246.96|244.56|0
1648754990000|2022-03-31 19:29:50|246.79|244.39|246.79|244.39|246.79|244.39|246.79|244.39|0
1648755000000|2022-03-31 19:30:00|246.96|244.56|246.62|244.22|246.96|244.56|246.62|244.22|0
1648755010000|2022-03-31 19:30:10|246.44|244.04|246.09|243.69|246.44|244.04|246.09|243.69|0
1648755020000|2022-03-31 19:30:20|245.92|243.52|246.62|244.22|246.62|244.22|245.92|243.52|0
1648755030000|2022-03-31 19:30:30|246.79|244.39|246.96|244.56|246.96|244.56|246.79|244.39|0
1648755040000|2022-03-31 19:30:40|247.14|244.74|247.31|244.91|247.31|244.91|247.14|244.74|0
1648755050000|2022-03-31 19:30:50|247.14|244.74|247.66|245.26|247.66|245.26|247.14|244.74|0
1648755060000|2022-03-31 19:31:00|247.49|245.09|248.28|245.88|248.28|245.88|247.49|245.09|0
1648755070000|2022-03-31 19:31:10|248.36|245.96|248.36|245.96|248.54|246.14|248.19|245.79|0
1648755080000|2022-03-31 19:31:20|248.19|245.79|248.19|245.79|248.19|245.79|248.19|245.79|0
1648755090000|2022-03-31 19:31:30|248.36|245.96|248.36|245.96|248.36|245.96|248.19|245.79|0
1648755100000|2022-03-31 19:31:40|248.54|246.14|248.71|246.31|248.71|246.31|248.54|246.14|0
1648755110000|2022-03-31 19:31:50|248.89|246.49|248.89|246.49|248.89|246.49|248.89|246.49|0
1648755120000|2022-03-31 19:32:00|249.24|246.84|249.59|247.19|249.59|247.19|249.24|246.84|0
1648755130000|2022-03-31 19:32:10|249.41|247.01|249.59|247.19|249.59|247.19|249.24|246.84|0
1648755140000|2022-03-31 19:32:20|249.41|247.01|249.41|247.01|249.59|247.19|249.41|247.01|0
1648755150000|2022-03-31 19:32:30|249.06|246.66|249.59|247.19|249.76|247.36|249.06|246.66|0
1648755160000|2022-03-31 19:32:40|249.94|247.54|250.11|247.71|250.11|247.71|249.94|247.54|0
1648755170000|2022-03-31 19:32:50|250.47|248.07|250.64|248.24|250.64|248.24|250.47|248.07|0
1648755180000|2022-03-31 19:33:00|250.56|248.16|252.23|249.83|252.23|249.83|250.56|248.16|0
1648755190000|2022-03-31 19:33:10|252.05|249.65|251.87|249.47|252.05|249.65|251.52|249.12|0
1648755200000|2022-03-31 19:33:20|251.7|249.3|251.7|249.3|251.87|249.47|251.7|249.3|0
1648755210000|2022-03-31 19:33:30|251.87|249.47|252.58|250.18|252.58|250.18|251.87|249.47|0
1648755220000|2022-03-31 19:33:40|252.4|250|252.93|250.53|252.93|250.53|252.4|250|0
1648755230000|2022-03-31 19:33:50|252.76|250.36|251.87|249.47|252.76|250.36|251.87|249.47|0
1648755240000|2022-03-31 19:34:00|252.05|249.65|252.23|249.83|252.23|249.83|251.87|249.47|0
1648755250000|2022-03-31 19:34:10|252.05|249.65|252.23|249.83|252.4|250|252.05|249.65|0
1648755260000|2022-03-31 19:34:20|252.4|250|252.23|249.83|252.76|250.36|252.23|249.83|0
1648755270000|2022-03-31 19:34:30|251.87|249.47|251.87|249.47|251.87|249.47|251.87|249.47|0
1648755280000|2022-03-31 19:34:40|251.7|249.3|251.7|249.3|251.7|249.3|251.52|249.12|0
1648755290000|2022-03-31 19:34:50|251.52|249.12|251.7|249.3|251.7|249.3|251.52|249.12|0
1648755300000|2022-03-31 19:35:00|251.87|249.47|252.05|249.65|252.23|249.83|251.87|249.47|0
1648755310000|2022-03-31 19:35:10|252.23|249.83|252.23|249.83|252.93|250.53|252.23|249.83|0
1648755320000|2022-03-31 19:35:20|252.4|250|252.76|250.36|252.76|250.36|252.23|249.83|0
1648755330000|2022-03-31 19:35:30|252.4|250|252.23|249.83|252.4|250|252.23|249.83|0
1648755340000|2022-03-31 19:35:40|252.05|249.65|251.7|249.3|252.05|249.65|251.7|249.3|0
1648755350000|2022-03-31 19:35:50|251.34|248.94|251.17|248.77|251.34|248.94|251.17|248.77|0
1648755360000|2022-03-31 19:36:00|250.99|248.59|249.06|246.66|250.99|248.59|249.06|246.66|0
1648755370000|2022-03-31 19:36:10|249.24|246.84|248.88|246.48|249.24|246.84|248.88|246.48|0
1648755380000|2022-03-31 19:36:20|249.06|246.66|248.53|246.13|249.06|246.66|248.36|245.96|0
1648755390000|2022-03-31 19:36:30|248.71|246.31|248.53|246.13|248.71|246.31|248.18|245.78|0
1648755400000|2022-03-31 19:36:40|248.36|245.96|248.01|245.61|248.36|245.96|248.01|245.61|0
1648755410000|2022-03-31 19:36:50|247.83|245.43|248.88|246.48|248.88|246.48|247.83|245.43|0
1648755420000|2022-03-31 19:37:00|249.06|246.66|250.11|247.71|250.29|247.89|249.06|246.66|0
1648755430000|2022-03-31 19:37:10|250.46|248.06|249.76|247.36|250.46|248.06|249.76|247.36|0
1648755440000|2022-03-31 19:37:20|249.94|247.54|250.99|248.59|250.99|248.59|249.76|247.36|0
1648755450000|2022-03-31 19:37:30|251.17|248.77|251.17|248.77|251.34|248.94|251.17|248.77|0
1648755460000|2022-03-31 19:37:40|251.34|248.94|251.34|248.94|251.52|249.12|251.34|248.94|0
1648755470000|2022-03-31 19:37:50|250.99|248.59|250.99|248.59|250.99|248.59|250.64|248.24|0
1648755480000|2022-03-31 19:38:00|251.17|248.77|250.46|248.06|251.17|248.77|250.46|248.06|0
1648755490000|2022-03-31 19:38:10|250.64|248.24|250.46|248.06|250.64|248.24|250.46|248.06|0
1648755500000|2022-03-31 19:38:20|250.81|248.41|251.34|248.94|251.34|248.94|250.81|248.41|0
1648755510000|2022-03-31 19:38:30|251.17|248.77|251.34|248.94|251.34|248.94|251.17|248.77|0
1648755520000|2022-03-31 19:38:40|250.99|248.59|250.99|248.59|250.99|248.59|250.99|248.59|0
1648755530000|2022-03-31 19:38:50|250.81|248.41|249.94|247.54|250.81|248.41|249.94|247.54|0
1648755540000|2022-03-31 19:39:00|250.11|247.71|250.46|248.06|250.46|248.06|249.94|247.54|0
1648755550000|2022-03-31 19:39:10|250.64|248.24|250.64|248.24|250.99|248.59|250.64|248.24|0
1648755560000|2022-03-31 19:39:20|250.46|248.06|250.29|247.89|250.46|248.06|250.29|247.89|0
1648755570000|2022-03-31 19:39:30|250.46|248.06|250.11|247.71|250.46|248.06|249.76|247.36|0
1648755580000|2022-03-31 19:39:40|249.94|247.54|250.29|247.89|250.29|247.89|249.94|247.54|0
1648755590000|2022-03-31 19:39:50|249.94|247.54|249.76|247.36|249.94|247.54|249.76|247.36|0
1648755600000|2022-03-31 19:40:00|250.99|248.59|250.11|247.71|250.99|248.59|250.11|247.71|0
1648755620000|2022-03-31 19:40:20|249.94|247.54|250.29|247.89|250.29|247.89|249.76|247.36|0
1648755630000|2022-03-31 19:40:30|250.11|247.71|250.46|248.06|250.46|248.06|250.11|247.71|0
1648755640000|2022-03-31 19:40:40|250.99|248.59|251.52|249.12|251.52|249.12|250.99|248.59|0
1648755650000|2022-03-31 19:40:50|251.34|248.94|251.69|249.29|251.69|249.29|251.34|248.94|0
1648755660000|2022-03-31 19:41:00|251.87|249.47|251.34|248.94|251.87|249.47|251.34|248.94|0
1648755670000|2022-03-31 19:41:10|251.17|248.77|251.17|248.77|251.17|248.77|250.81|248.41|0
1648755680000|2022-03-31 19:41:20|250.81|248.41|251.17|248.77|251.17|248.77|250.81|248.41|0
1648755690000|2022-03-31 19:41:30|251.87|249.47|251.34|248.94|251.87|249.47|251.17|248.77|0
1648755700000|2022-03-31 19:41:40|251.52|249.12|251.69|249.29|251.69|249.29|251.52|249.12|0
1648755710000|2022-03-31 19:41:50|251.52|249.12|251.52|249.12|251.52|249.12|251.52|249.12|0
1648755720000|2022-03-31 19:42:00|251.69|249.29|252.22|249.82|252.22|249.82|251.69|249.29|0
1648755730000|2022-03-31 19:42:10|252.05|249.65|252.58|250.18|252.58|250.18|252.05|249.65|0
1648755740000|2022-03-31 19:42:20|252.4|250|252.75|250.35|252.75|250.35|252.05|249.65|0
1648755750000|2022-03-31 19:42:30|252.58|250.18|252.58|250.18|252.58|250.18|252.22|249.82|0
1648755760000|2022-03-31 19:42:40|252.4|250|252.22|249.82|252.4|250|252.22|249.82|0
1648755770000|2022-03-31 19:42:50|252.4|250|252.58|250.18|252.58|250.18|252.4|250|0
1648755780000|2022-03-31 19:43:00|252.75|250.35|253.28|250.88|253.28|250.88|252.75|250.35|0
1648755790000|2022-03-31 19:43:10|253.81|251.41|254.34|251.94|254.34|251.94|253.81|251.41|0
1648755800000|2022-03-31 19:43:20|254.17|251.77|254.34|251.94|254.52|252.12|254.17|251.77|0
1648755810000|2022-03-31 19:43:30|254.17|251.77|254.52|252.12|254.52|252.12|254.17|251.77|0
1648755820000|2022-03-31 19:43:40|254.88|252.48|254.88|252.48|255.05|252.65|254.88|252.48|0
1648755830000|2022-03-31 19:43:50|255.05|252.65|255.23|252.83|255.41|253.01|255.05|252.65|0
1648755840000|2022-03-31 19:44:00|255.05|252.65|255.41|253.01|255.41|253.01|255.05|252.65|0
1648755850000|2022-03-31 19:44:10|255.59|253.19|255.23|252.83|255.59|253.19|255.23|252.83|0
1648755860000|2022-03-31 19:44:20|255.76|253.36|255.41|253.01|255.94|253.54|255.41|253.01|0
1648755870000|2022-03-31 19:44:30|255.59|253.19|255.59|253.19|255.76|253.36|255.59|253.19|0
1648755880000|2022-03-31 19:44:40|255.41|253.01|255.05|252.65|255.41|253.01|255.05|252.65|0
1648755890000|2022-03-31 19:44:50|255.23|252.83|255.59|253.19|255.59|253.19|255.23|252.83|0
1648755900000|2022-03-31 19:45:00|255.41|253.01|254.52|252.12|255.41|253.01|254.52|252.12|0
1648755910000|2022-03-31 19:45:10|254.17|251.77|253.81|251.41|254.52|252.12|253.81|251.41|0
1648755920000|2022-03-31 19:45:20|253.46|251.06|253.63|251.23|253.63|251.23|253.46|251.06|0
1648755930000|2022-03-31 19:45:30|253.28|250.88|253.63|251.23|253.63|251.23|253.2|250.8|0
1648755940000|2022-03-31 19:45:40|253.28|250.88|253.63|251.23|253.63|251.23|253.28|250.88|0
1648755960000|2022-03-31 19:46:00|253.81|251.41|254.7|252.3|254.7|252.3|253.81|251.41|0
1648755970000|2022-03-31 19:46:10|254.43|252.03|254.87|252.47|255.05|252.65|254.43|252.03|0
1648755980000|2022-03-31 19:46:20|255.05|252.65|254.7|252.3|255.05|252.65|254.7|252.3|0
1648755990000|2022-03-31 19:46:30|254.79|252.39|254.52|252.12|254.79|252.39|254.52|252.12|0
1648756000000|2022-03-31 19:46:40|254.61|252.21|254.52|252.12|254.61|252.21|254.52|252.12|0
1648756010000|2022-03-31 19:46:50|254.43|252.03|255.23|252.83|255.23|252.83|254.43|252.03|0
1648756020000|2022-03-31 19:47:00|255.41|253.01|256.3|253.9|256.47|254.07|255.41|253.01|0
1648756030000|2022-03-31 19:47:10|255.41|253.01|254.52|252.12|255.41|253.01|254.52|252.12|0
1648756040000|2022-03-31 19:47:20|254.34|251.94|254.52|252.12|254.52|252.12|254.26|251.86|0
1648756050000|2022-03-31 19:47:30|254.34|251.94|253.46|251.06|254.34|251.94|253.46|251.06|0
1648756060000|2022-03-31 19:47:40|253.28|250.88|252.22|249.82|253.28|250.88|252.22|249.82|0
1648756070000|2022-03-31 19:47:50|252.4|250|253.28|250.88|253.28|250.88|252.4|250|0
1648756080000|2022-03-31 19:48:00|253.46|251.06|253.46|251.06|253.99|251.59|253.46|251.06|0
1648756090000|2022-03-31 19:48:10|253.1|250.7|253.1|250.7|253.1|250.7|252.93|250.53|0
1648756100000|2022-03-31 19:48:20|253.63|251.23|253.46|251.06|253.63|251.23|253.46|251.06|0
1648756110000|2022-03-31 19:48:30|253.63|251.23|252.93|250.53|253.63|251.23|252.93|250.53|0
1648756120000|2022-03-31 19:48:40|252.75|250.35|253.46|251.06|253.46|251.06|252.75|250.35|0
1648756130000|2022-03-31 19:48:50|253.28|250.88|253.81|251.41|253.81|251.41|253.28|250.88|0
1648756140000|2022-03-31 19:49:00|253.99|251.59|253.99|251.59|253.99|251.59|253.9|251.5|0
1648756150000|2022-03-31 19:49:10|254.34|251.94|254.52|252.12|254.7|252.3|254.34|251.94|0
1648756160000|2022-03-31 19:49:20|254.7|252.3|256.12|253.72|256.12|253.72|254.7|252.3|0
1648756170000|2022-03-31 19:49:30|255.58|253.18|255.23|252.83|255.58|253.18|254.87|252.47|0
1648756180000|2022-03-31 19:49:40|255.41|253.01|255.23|252.83|255.41|253.01|255.23|252.83|0
1648756190000|2022-03-31 19:49:50|253.24|250.84|253.78|251.38|253.96|251.56|253.24|250.84|0
1648756200000|2022-03-31 19:50:00|255.21|252.81|254.94|252.54|255.21|252.81|254.13|251.73|0
1648756210000|2022-03-31 19:50:10|255.21|252.81|255.21|252.81|255.39|252.99|255.21|252.81|0
1648756220000|2022-03-31 19:50:20|255.39|252.99|255.57|253.17|256.38|253.98|255.39|252.99|0
1648756230000|2022-03-31 19:50:30|256.29|253.89|255.75|253.35|256.47|254.07|255.75|253.35|0
1648756240000|2022-03-31 19:50:40|255.21|252.81|256.29|253.89|256.29|253.89|255.03|252.63|0
1648756250000|2022-03-31 19:50:50|256.11|253.71|257.36|254.96|257.36|254.96|256.11|253.71|0
1648756260000|2022-03-31 19:51:00|257.91|255.51|257.54|255.14|257.91|255.51|257.36|254.96|0
1648756270000|2022-03-31 19:51:10|257.36|254.96|258.45|256.05|258.45|256.05|257.36|254.96|0
1648756280000|2022-03-31 19:51:20|258.09|255.69|258.09|255.69|258.63|256.23|258.09|255.69|0
1648756290000|2022-03-31 19:51:30|257.72|255.32|256.47|254.07|257.72|255.32|256.47|254.07|0
1648756300000|2022-03-31 19:51:40|254.31|251.91|255.21|252.81|255.21|252.81|254.31|251.91|0
1648756310000|2022-03-31 19:51:50|256.11|253.71|258.6|256.2|258.6|256.2|256.11|253.71|0
1648756320000|2022-03-31 19:52:00|258.78|256.38|258.42|256.02|258.78|256.38|258.42|256.02|0
1648756330000|2022-03-31 19:52:10|257.7|255.3|258.42|256.02|258.6|256.2|257.7|255.3|0
1648756340000|2022-03-31 19:52:20|257.88|255.48|257.7|255.3|257.88|255.48|256.63|254.23|0
1648756350000|2022-03-31 19:52:30|258.24|255.84|257.17|254.77|258.24|255.84|257.17|254.77|0
1648756360000|2022-03-31 19:52:40|256.81|254.41|256.63|254.23|257.17|254.77|256.63|254.23|0
1648756370000|2022-03-31 19:52:50|256.46|254.06|256.99|254.59|256.99|254.59|256.46|254.06|0
1648756380000|2022-03-31 19:53:00|258.06|255.66|259.13|256.73|259.13|256.73|258.06|255.66|0
1648756390000|2022-03-31 19:53:10|259.31|256.91|259.67|257.27|259.67|257.27|259.31|256.91|0
1648756400000|2022-03-31 19:53:20|259.13|256.73|258.6|256.2|259.31|256.91|258.6|256.2|0
1648756410000|2022-03-31 19:53:30|259.13|256.73|259.31|256.91|259.58|257.18|259.13|256.73|0
1648756420000|2022-03-31 19:53:40|258.95|256.55|259.85|257.45|259.85|257.45|258.95|256.55|0
1648756430000|2022-03-31 19:53:50|260.03|257.63|259.85|257.45|260.03|257.63|259.85|257.45|0
1648756440000|2022-03-31 19:54:00|259.67|257.27|260.39|257.99|260.39|257.99|259.67|257.27|0
1648756450000|2022-03-31 19:54:10|260.92|258.52|260.03|257.63|260.92|258.52|260.03|257.63|0
1648756460000|2022-03-31 19:54:20|260.39|257.99|260.92|258.52|260.92|258.52|260.39|257.99|0
1648756470000|2022-03-31 19:54:30|260.74|258.34|259.67|257.27|260.92|258.52|259.67|257.27|0
1648756480000|2022-03-31 19:54:40|260.21|257.81|260.74|258.34|261.1|258.7|260.21|257.81|0
1648756490000|2022-03-31 19:54:50|261.46|259.06|263.8|261.4|263.8|261.4|261.46|259.06|0
1648756500000|2022-03-31 19:55:00|263.98|261.58|263.44|261.04|265.25|262.85|263.44|261.04|0
1648756510000|2022-03-31 19:55:10|263.62|261.22|262|259.6|263.62|261.22|262|259.6|0
1648756520000|2022-03-31 19:55:20|262.9|260.5|263.26|260.86|263.26|260.86|262.72|260.32|0
1648756530000|2022-03-31 19:55:30|263.98|261.58|264.35|261.95|264.53|262.13|263.8|261.4|0
1648756540000|2022-03-31 19:55:40|264.53|262.13|263.62|261.22|264.53|262.13|263.62|261.22|0
1648756550000|2022-03-31 19:55:50|263.26|260.86|264.53|262.13|264.53|262.13|263.26|260.86|0
1648756560000|2022-03-31 19:56:00|264.71|262.31|264.71|262.31|264.71|262.31|263.98|261.58|0
1648756570000|2022-03-31 19:56:10|265.43|263.03|265.25|262.85|265.79|263.39|264.71|262.31|0
1648756580000|2022-03-31 19:56:20|264.89|262.49|265.79|263.39|265.79|263.39|264.89|262.49|0
1648756590000|2022-03-31 19:56:30|266.34|263.94|267.79|265.39|267.79|265.39|266.34|263.94|0
1648756600000|2022-03-31 19:56:40|267.97|265.57|267.24|264.84|268.15|265.75|267.24|264.84|0
1648756610000|2022-03-31 19:56:50|267.06|264.66|267.24|264.84|267.24|264.84|265.97|263.57|0
1648756620000|2022-03-31 19:57:00|267.97|265.57|267.24|264.84|267.97|265.57|267.24|264.84|0
1648756630000|2022-03-31 19:57:10|266.88|264.48|265.97|263.57|266.88|264.48|265.97|263.57|0
1648756640000|2022-03-31 19:57:20|266.15|263.75|266.88|264.48|267.06|264.66|266.15|263.75|0
1648756650000|2022-03-31 19:57:30|267.43|265.03|267.79|265.39|267.79|265.39|267.43|265.03|0
1648756660000|2022-03-31 19:57:40|267.61|265.21|266.88|264.48|267.79|265.39|266.88|264.48|0
1648756670000|2022-03-31 19:57:50|267.16|264.76|267.97|265.57|267.97|265.57|266.88|264.48|0
1648756680000|2022-03-31 19:58:00|268.15|265.75|270.94|268.54|270.94|268.54|268.15|265.75|0
1648756690000|2022-03-31 19:58:10|270.76|268.36|268.83|266.43|270.76|268.36|268.83|266.43|0
1648756700000|2022-03-31 19:58:20|269.01|266.61|270.1|267.7|270.1|267.7|269.01|266.61|0
1648756710000|2022-03-31 19:58:30|269.92|267.52|270.1|267.7|270.28|267.88|269.92|267.52|0
1648756720000|2022-03-31 19:58:40|270.28|267.88|269.73|267.33|270.28|267.88|269.73|267.33|0
1648756730000|2022-03-31 19:58:50|270.1|267.7|269.01|266.61|270.1|267.7|269.01|266.61|0
1648756740000|2022-03-31 19:59:00|269.37|266.97|267.92|265.52|269.37|266.97|267.92|265.52|0
1648756750000|2022-03-31 19:59:10|267.19|264.79|266.11|263.71|267.19|264.79|265.57|263.17|0
1648756760000|2022-03-31 19:59:20|266.83|264.43|267.37|264.97|268.28|265.88|266.83|264.43|0
1648756770000|2022-03-31 19:59:30|268.1|265.7|270.46|268.06|270.46|268.06|268.1|265.7|0
1648756780000|2022-03-31 19:59:40|271.56|269.16|273.75|271.35|275.22|272.82|271.56|269.16|0
1648756790000|2022-03-31 19:59:50|272.65|270.25|272.29|269.89|272.65|270.25|272.29|269.89|0
1648756800000|2022-03-31 20:00:00|274.3|271.9|271.01|268.61|274.3|271.9|269.55|267.15|0
1648756810000|2022-03-31 20:00:10|270.64|268.24|269.37|266.97|270.64|268.24|269.37|266.97|0
1648756820000|2022-03-31 20:00:20|269.55|267.15|269.19|266.79|269.55|267.15|269.19|266.79|0
1648756830000|2022-03-31 20:00:30|268.28|265.88|268.1|265.7|268.28|265.88|267.92|265.52|0
1648756840000|2022-03-31 20:00:40|267.19|264.79|266.83|264.43|267.37|264.97|266.83|264.43|0
1648756850000|2022-03-31 20:00:50|266.65|264.25|268.82|266.42|268.82|266.42|266.47|264.07|0
1648756860000|2022-03-31 20:01:00|269.37|266.97|270.28|267.88|270.28|267.88|269.19|266.79|0
1648756870000|2022-03-31 20:01:10|271.37|268.97|271.55|269.15|271.55|269.15|271.37|268.97|0
1648756880000|2022-03-31 20:01:20|271.19|268.79|270.1|267.7|271.19|268.79|270.1|267.7|0
1648756890000|2022-03-31 20:01:30|269.37|266.97|268.46|266.06|269.37|266.97|268.46|266.06|0
1648756900000|2022-03-31 20:01:40|268.64|266.24|268.28|265.88|269.01|266.61|268.28|265.88|0
1648756910000|2022-03-31 20:01:50|267.92|265.52|268.1|265.7|268.28|265.88|267.74|265.34|0
1648756920000|2022-03-31 20:02:00|268.82|266.42|268.82|266.42|269.19|266.79|268.82|266.42|0
1648756930000|2022-03-31 20:02:10|268.64|266.24|268.82|266.42|268.82|266.42|268.64|266.24|0
1648756940000|2022-03-31 20:02:20|268.28|265.88|268.46|266.06|268.46|266.06|268.28|265.88|0
1648756950000|2022-03-31 20:02:30|268.1|265.7|268.1|265.7|268.1|265.7|267.92|265.52|0
1648756960000|2022-03-31 20:02:40|268.46|266.06|268.46|266.06|268.46|266.06|268.28|265.88|0
1648756970000|2022-03-31 20:02:50|268.1|265.7|269.73|267.33|269.73|267.33|268.1|265.7|0
1648756980000|2022-03-31 20:03:00|269.91|267.51|270.1|267.7|270.46|268.06|269.91|267.51|0
1648756990000|2022-03-31 20:03:10|270.55|268.15|270.82|268.42|270.82|268.42|270.55|268.15|0
1648757000000|2022-03-31 20:03:20|271.01|268.61|270.46|268.06|271.01|268.61|270.46|268.06|0
1648757010000|2022-03-31 20:03:30|269.55|267.15|270.1|267.7|270.46|268.06|269.55|267.15|0
1648757020000|2022-03-31 20:03:40|270.46|268.06|270.1|267.7|270.46|268.06|269.83|267.43|0
1648757030000|2022-03-31 20:03:50|269.55|267.15|270.46|268.06|270.46|268.06|269.55|267.15|0
1648757040000|2022-03-31 20:04:00|270.64|268.24|272.28|269.88|272.28|269.88|270.64|268.24|0
1648757050000|2022-03-31 20:04:10|272.1|269.7|271.55|269.15|272.1|269.7|271.55|269.15|0
1648757060000|2022-03-31 20:04:20|271.74|269.34|271.92|269.52|271.92|269.52|271.37|268.97|0
1648757070000|2022-03-31 20:04:30|272.47|270.07|272.65|270.25|272.65|270.25|272.47|270.07|0
1648757080000|2022-03-31 20:04:40|272.47|270.07|272.28|269.88|272.47|270.07|272.28|269.88|0
1648757090000|2022-03-31 20:04:50|272.47|270.07|272.1|269.7|272.47|270.07|272.1|269.7|0
1648757100000|2022-03-31 20:05:00|271.92|269.52|271.47|269.07|271.92|269.52|271.47|269.07|0
1648757110000|2022-03-31 20:05:10|271.74|269.34|271.92|269.52|271.92|269.52|271.55|269.15|0
1648757120000|2022-03-31 20:05:20|272.01|269.61|272.28|269.88|272.28|269.88|271.92|269.52|0
1648757130000|2022-03-31 20:05:30|272.47|270.07|272.65|270.25|272.65|270.25|272.47|270.07|0
1648757140000|2022-03-31 20:05:40|272.47|270.07|272.28|269.88|272.47|270.07|272.28|269.88|0
1648757150000|2022-03-31 20:05:50|272.65|270.25|272.47|270.07|272.83|270.43|272.47|270.07|0
1648757160000|2022-03-31 20:06:00|272.65|270.25|272.1|269.7|272.65|270.25|272.1|269.7|0
1648757170000|2022-03-31 20:06:10|271.92|269.52|271.74|269.34|271.92|269.52|271.74|269.34|0
1648757180000|2022-03-31 20:06:20|271.92|269.52|271.92|269.52|272.1|269.7|271.92|269.52|0
1648757190000|2022-03-31 20:06:30|272.1|269.7|272.28|269.88|272.38|269.98|272.1|269.7|0
1648757200000|2022-03-31 20:06:40|271.92|269.52|271.55|269.15|271.92|269.52|271.55|269.15|0
1648757210000|2022-03-31 20:06:50|271.73|269.33|271.92|269.52|271.92|269.52|271.73|269.33|0
1648757220000|2022-03-31 20:07:00|271.83|269.43|271.37|268.97|271.83|269.43|271.19|268.79|0
1648757230000|2022-03-31 20:07:10|271.19|268.79|272.1|269.7|272.1|269.7|271.19|268.79|0
1648757240000|2022-03-31 20:07:20|272.28|269.88|272.83|270.43|272.83|270.43|272.28|269.88|0
1648757250000|2022-03-31 20:07:30|272.47|270.07|273.01|270.61|273.2|270.8|272.47|270.07|0
1648757260000|2022-03-31 20:07:40|272.83|270.43|272.47|270.07|272.83|270.43|272.47|270.07|0
1648757270000|2022-03-31 20:07:50|272.65|270.25|271.92|269.52|272.65|270.25|271.92|269.52|0
1648757280000|2022-03-31 20:08:00|271.55|269.15|272.1|269.7|272.1|269.7|271.55|269.15|0
1648757290000|2022-03-31 20:08:10|271.55|269.15|271.55|269.15|271.92|269.52|271.55|269.15|0
1648757300000|2022-03-31 20:08:20|271.37|268.97|271.19|268.79|271.37|268.97|271.19|268.79|0
1648757310000|2022-03-31 20:08:30|271.73|269.33|271.19|268.79|271.73|269.33|271.19|268.79|0
1648757320000|2022-03-31 20:08:40|271|268.6|270.64|268.24|271|268.6|270.64|268.24|0
1648757340000|2022-03-31 20:09:00|270.73|268.33|270.64|268.24|270.73|268.33|270.46|268.06|0
1648757350000|2022-03-31 20:09:10|270.46|268.06|269.91|267.51|270.46|268.06|269.91|267.51|0
1648757360000|2022-03-31 20:09:20|269.73|267.33|269.55|267.15|269.73|267.33|269.55|267.15|0
1648757370000|2022-03-31 20:09:30|269.37|266.97|269.37|266.97|269.37|266.97|269.18|266.78|0
1648757380000|2022-03-31 20:09:40|269|266.6|269.18|266.78|269.18|266.78|269|266.6|0
1648757390000|2022-03-31 20:09:50|269.37|266.97|269.36|266.96|269.55|267.15|269.36|266.96|0
1648757400000|2022-03-31 20:10:00|269|266.6|269|266.6|269.1|266.7|269|266.6|0
1648757410000|2022-03-31 20:10:10|268.82|266.42|268.46|266.06|268.82|266.42|268.46|266.06|0
1648757420000|2022-03-31 20:10:20|268.28|265.88|268.64|266.24|269|266.6|268.28|265.88|0
1648757430000|2022-03-31 20:10:30|268.46|266.06|267.91|265.51|268.46|266.06|267.73|265.33|0
1648757440000|2022-03-31 20:10:40|267.73|265.33|268.01|265.61|268.01|265.61|267.73|265.33|0
1648757450000|2022-03-31 20:10:50|267.91|265.51|267.91|265.51|267.91|265.51|267.91|265.51|0
1648757460000|2022-03-31 20:11:00|267.73|265.33|268.09|265.69|268.09|265.69|267.73|265.33|0
1648757470000|2022-03-31 20:11:10|268.46|266.06|267.91|265.51|268.46|266.06|267.91|265.51|0
1648757480000|2022-03-31 20:11:20|267.73|265.33|267.73|265.33|267.91|265.51|267.73|265.33|0
1648757490000|2022-03-31 20:11:30|267.55|265.15|267.55|265.15|267.55|265.15|267.55|265.15|0
1648757500000|2022-03-31 20:11:40|267.37|264.97|267.73|265.33|267.73|265.33|267.37|264.97|0
1648757510000|2022-03-31 20:11:50|267.55|265.15|267.37|264.97|267.55|265.15|267.37|264.97|0
1648757520000|2022-03-31 20:12:00|267.28|264.88|267.91|265.51|267.91|265.51|267.28|264.88|0
1648757530000|2022-03-31 20:12:10|267.73|265.33|267.73|265.33|267.73|265.33|267.73|265.33|0
1648757540000|2022-03-31 20:12:20|267.37|264.97|267.46|265.06|267.46|265.06|267.37|264.97|0
1648757550000|2022-03-31 20:12:30|267.55|265.15|267.37|264.97|267.55|265.15|267.37|264.97|0
1648757560000|2022-03-31 20:12:40|267.55|265.15|267.37|264.97|267.55|265.15|267.37|264.97|0
1648757580000|2022-03-31 20:13:00|267.19|264.79|267.19|264.79|267.19|264.79|267.19|264.79|0
1648757590000|2022-03-31 20:13:10|267.01|264.61|264.88|262.48|267.01|264.61|264.88|262.48|0
1648757600000|2022-03-31 20:13:20|264.7|262.3|264.34|261.94|264.7|262.3|264.34|261.94|0
1648757620000|2022-03-31 20:13:40|264.16|261.76|263.61|261.21|264.16|261.76|263.61|261.21|0
1648757630000|2022-03-31 20:13:50|263.43|261.03|263.25|260.85|263.43|261.03|263.25|260.85|0
1648757640000|2022-03-31 20:14:00|263.43|261.03|263.07|260.67|263.43|261.03|263.07|260.67|0
1648757660000|2022-03-31 20:14:20|262.71|260.31|262.71|260.31|262.71|260.31|262.35|259.95|0
1648757670000|2022-03-31 20:14:30|262.53|260.13|262.35|259.95|262.53|260.13|262.35|259.95|0
1648757680000|2022-03-31 20:14:40|262.17|259.77|261.81|259.41|262.17|259.77|261.81|259.41|0
1648757690000|2022-03-31 20:14:50|261.99|259.59|262.35|259.95|262.35|259.95|261.99|259.59|0
1648757710000|2022-03-31 20:15:10|262.91|260.11|263.09|260.29|263.09|260.29|262.91|260.11|0
1648757720000|2022-03-31 20:15:20|262.91|260.11|262.91|260.11|262.91|260.11|262.91|260.11|0
1648757730000|2022-03-31 20:15:30|263.09|260.29|263.27|260.47|263.27|260.47|263.09|260.29|0
1648757740000|2022-03-31 20:15:40|263.09|260.29|263.27|260.47|263.27|260.47|263.09|260.29|0
1648757760000|2022-03-31 20:16:00|263.09|260.29|262.91|260.11|263.09|260.29|262.91|260.11|0
1648757770000|2022-03-31 20:16:10|262.73|259.93|262.82|260.02|262.82|260.02|262.73|259.93|0
1648757780000|2022-03-31 20:16:20|262.73|259.93|262.91|260.11|262.91|260.11|262.73|259.93|0
1648757790000|2022-03-31 20:16:30|263.09|260.29|263.45|260.65|263.45|260.65|263.09|260.29|0
1648757800000|2022-03-31 20:16:40|263.27|260.47|263.45|260.65|263.45|260.65|263.27|260.47|0
1648757810000|2022-03-31 20:16:50|263.63|260.83|263.99|261.19|263.99|261.19|263.63|260.83|0
1648757820000|2022-03-31 20:17:00|263.81|261.01|264.17|261.37|264.17|261.37|263.81|261.01|0
1648757830000|2022-03-31 20:17:10|263.81|261.01|263.99|261.19|263.99|261.19|263.81|261.01|0
1648757840000|2022-03-31 20:17:20|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1648757850000|2022-03-31 20:17:30|263.45|260.65|263.45|260.65|263.45|260.65|263.45|260.65|0
1648757860000|2022-03-31 20:17:40|263.36|260.56|262.73|259.93|263.36|260.56|262.73|259.93|0
1648757870000|2022-03-31 20:17:50|262.64|259.84|262.64|259.84|262.64|259.84|262.64|259.84|0
1648757880000|2022-03-31 20:18:00|262.55|259.75|262.19|259.39|262.55|259.75|262.19|259.39|0
1648757890000|2022-03-31 20:18:10|262.01|259.21|261.83|259.03|262.01|259.21|261.83|259.03|0
1648757900000|2022-03-31 20:18:20|261.65|258.85|262.01|259.21|262.01|259.21|261.65|258.85|0
1648757910000|2022-03-31 20:18:30|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1648757920000|2022-03-31 20:18:40|261.64|258.84|262.01|259.21|262.01|259.21|261.64|258.84|0
1648757930000|2022-03-31 20:18:50|262.19|259.39|262.37|259.57|262.37|259.57|262.01|259.21|0
1648757940000|2022-03-31 20:19:00|262.73|259.93|262.55|259.75|262.73|259.93|262.37|259.57|0
1648757950000|2022-03-31 20:19:10|262.73|259.93|262.73|259.93|262.91|260.11|262.73|259.93|0
1648757960000|2022-03-31 20:19:20|262.91|260.11|262.91|260.11|262.91|260.11|262.73|259.93|0
1648757970000|2022-03-31 20:19:30|263.09|260.29|263.27|260.47|263.27|260.47|263.09|260.29|0
1648757980000|2022-03-31 20:19:40|263.45|260.65|263.27|260.47|263.45|260.65|263.27|260.47|0
1648758000000|2022-03-31 20:20:00|263.45|260.65|263.36|260.56|263.45|260.65|263.09|260.29|0
1648758010000|2022-03-31 20:20:10|263.45|260.65|263.63|260.83|263.63|260.83|263.45|260.65|0
1648758020000|2022-03-31 20:20:20|263.81|261.01|264.09|261.29|264.09|261.29|263.81|261.01|0
1648758030000|2022-03-31 20:20:30|264.17|261.37|263.99|261.19|264.17|261.37|263.99|261.19|0
1648758040000|2022-03-31 20:20:40|264.72|261.92|264.54|261.74|264.72|261.92|264.35|261.55|0
1648758050000|2022-03-31 20:20:50|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1648758070000|2022-03-31 20:21:10|264.35|261.55|264.53|261.73|264.53|261.73|264.35|261.55|0
1648758080000|2022-03-31 20:21:20|264.72|261.92|264.72|261.92|264.9|262.1|264.72|261.92|0
1648758090000|2022-03-31 20:21:30|264.9|262.1|264.9|262.1|264.9|262.1|264.72|261.92|0
1648758100000|2022-03-31 20:21:40|264.72|261.92|264.9|262.1|264.9|262.1|264.72|261.92|0
1648758110000|2022-03-31 20:21:50|264.72|261.92|264.9|262.1|264.9|262.1|264.72|261.92|0
1648758120000|2022-03-31 20:22:00|265.08|262.28|265.08|262.28|265.08|262.28|265.08|262.28|0
1648758150000|2022-03-31 20:22:30|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1648758160000|2022-03-31 20:22:40|265.08|262.28|265.08|262.28|265.08|262.28|265.08|262.28|0
1648758170000|2022-03-31 20:22:50|265.26|262.46|265.44|262.64|265.44|262.64|265.26|262.46|0
1648758190000|2022-03-31 20:23:10|265.8|263|265.99|263.19|265.99|263.19|265.8|263|0
1648758200000|2022-03-31 20:23:20|266.17|263.37|266.17|263.37|266.17|263.37|265.99|263.19|0
1648758210000|2022-03-31 20:23:30|266.08|263.28|266.35|263.55|266.53|263.73|266.08|263.28|0
1648758220000|2022-03-31 20:23:40|266.53|263.73|266.71|263.91|266.71|263.91|266.53|263.73|0
1648758240000|2022-03-31 20:24:00|266.44|263.64|266.35|263.55|266.44|263.64|266.17|263.37|0
1648758250000|2022-03-31 20:24:10|266.53|263.73|266.53|263.73|266.53|263.73|266.53|263.73|0
1648758260000|2022-03-31 20:24:20|266.71|263.91|266.71|263.91|266.71|263.91|266.71|263.91|0
1648758280000|2022-03-31 20:24:40|266.81|264.01|266.62|263.82|266.81|264.01|266.62|263.82|0
1648758290000|2022-03-31 20:24:50|266.71|263.91|266.81|264.01|266.89|264.09|266.71|263.91|0
1648758300000|2022-03-31 20:25:00|266.89|264.09|266.62|263.82|266.89|264.09|266.62|263.82|0
1648758310000|2022-03-31 20:25:10|266.53|263.73|266.53|263.73|266.71|263.91|266.53|263.73|0
1648758320000|2022-03-31 20:25:20|266.62|263.82|266.89|264.09|266.89|264.09|266.62|263.82|0
1648758330000|2022-03-31 20:25:30|267.08|264.28|267.62|264.82|267.62|264.82|267.08|264.28|0
1648758340000|2022-03-31 20:25:40|267.54|264.74|267.62|264.82|267.62|264.82|267.54|264.74|0
1648758350000|2022-03-31 20:25:50|267.54|264.74|267.08|264.28|267.54|264.74|267.08|264.28|0
1648758360000|2022-03-31 20:26:00|266.89|264.09|266.71|263.91|266.89|264.09|266.71|263.91|0
1648758370000|2022-03-31 20:26:10|266.53|263.73|265.98|263.18|266.53|263.73|265.98|263.18|0
1648758380000|2022-03-31 20:26:20|265.62|262.82|265.98|263.18|265.98|263.18|265.62|262.82|0
1648758390000|2022-03-31 20:26:30|265.72|262.92|266.08|263.28|266.17|263.37|265.72|262.92|0
1648758400000|2022-03-31 20:26:40|265.98|263.18|265.98|263.18|265.98|263.18|265.98|263.18|0
1648758410000|2022-03-31 20:26:50|265.62|262.82|265.44|262.64|265.62|262.82|265.44|262.64|0
1648758420000|2022-03-31 20:27:00|265.8|263|265.8|263|265.8|263|265.62|262.82|0
1648758430000|2022-03-31 20:27:10|265.71|262.91|265.8|263|265.9|263.1|265.71|262.91|0
1648758440000|2022-03-31 20:27:20|265.98|263.18|265.8|263|265.98|263.18|265.8|263|0
1648758450000|2022-03-31 20:27:30|265.71|262.91|265.26|262.46|265.71|262.91|265.26|262.46|0
1648758460000|2022-03-31 20:27:40|265.35|262.55|265.44|262.64|265.44|262.64|265.35|262.55|0
1648758470000|2022-03-31 20:27:50|265.35|262.55|265.26|262.46|265.35|262.55|265.26|262.46|0
1648758480000|2022-03-31 20:28:00|265.08|262.28|265.35|262.55|265.35|262.55|265.08|262.28|0
1648758490000|2022-03-31 20:28:10|265.44|262.64|265.44|262.64|265.44|262.64|265.44|262.64|0
1648758500000|2022-03-31 20:28:20|265.35|262.55|265.44|262.64|265.44|262.64|265.35|262.55|0
1648758510000|2022-03-31 20:28:30|265.35|262.55|265.62|262.82|265.62|262.82|265.35|262.55|0
1648758520000|2022-03-31 20:28:40|265.44|262.64|265.62|262.82|265.62|262.82|265.44|262.64|0
1648758530000|2022-03-31 20:28:50|265.71|262.91|265.8|263|265.8|263|265.71|262.91|0
1648758540000|2022-03-31 20:29:00|265.53|262.73|265.44|262.64|265.62|262.82|265.26|262.46|0
1648758550000|2022-03-31 20:29:10|265.26|262.46|265.62|262.82|265.62|262.82|265.26|262.46|0
1648758560000|2022-03-31 20:29:20|265.8|263|265.62|262.82|265.8|263|265.44|262.64|0
1648758570000|2022-03-31 20:29:30|265.44|262.64|265.62|262.82|265.62|262.82|265.44|262.64|0
1648758580000|2022-03-31 20:29:40|265.8|263|265.8|263|265.8|263|265.62|262.82|0
1648758590000|2022-03-31 20:29:50|265.62|262.82|265.62|262.82|265.62|262.82|265.62|262.82|0
1648758600000|2022-03-31 20:30:00|265.44|262.64|265.44|262.64|265.44|262.64|265.44|262.64|0
1648758610000|2022-03-31 20:30:10|265.53|262.73|265.62|262.82|265.62|262.82|265.53|262.73|0
1648758620000|2022-03-31 20:30:20|265.8|263|265.62|262.82|265.8|263|265.62|262.82|0
1648758630000|2022-03-31 20:30:30|265.44|262.64|265.44|262.64|265.44|262.64|265.44|262.64|0
1648758650000|2022-03-31 20:30:50|265.26|262.46|265.53|262.73|265.53|262.73|265.26|262.46|0
1648758660000|2022-03-31 20:31:00|265.26|262.46|265.44|262.64|265.44|262.64|265.26|262.46|0
1648758670000|2022-03-31 20:31:10|265.62|262.82|265.62|262.82|265.62|262.82|265.62|262.82|0
1648758680000|2022-03-31 20:31:20|265.8|263|265.44|262.64|265.8|263|265.44|262.64|0
1648758700000|2022-03-31 20:31:40|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1648758710000|2022-03-31 20:31:50|265.07|262.27|264.99|262.19|265.07|262.27|264.99|262.19|0
1648758720000|2022-03-31 20:32:00|264.89|262.09|265.07|262.27|265.07|262.27|264.89|262.09|0
1648758730000|2022-03-31 20:32:10|264.89|262.09|265.07|262.27|265.07|262.27|264.89|262.09|0
1648758740000|2022-03-31 20:32:20|264.71|261.91|264.62|261.82|264.71|261.91|264.35|261.55|0
1648758750000|2022-03-31 20:32:30|264.8|262|265.44|262.64|265.8|263|264.8|262|0
1648758760000|2022-03-31 20:32:40|265.25|262.45|265.44|262.64|265.44|262.64|265.25|262.45|0
1648758770000|2022-03-31 20:32:50|265.25|262.45|265.07|262.27|265.44|262.64|265.07|262.27|0
1648758780000|2022-03-31 20:33:00|265.44|262.64|265.25|262.45|265.44|262.64|265.07|262.27|0
1648758790000|2022-03-31 20:33:10|264.89|262.09|265.07|262.27|265.07|262.27|264.71|261.91|0
1648758800000|2022-03-31 20:33:20|265.25|262.45|265.44|262.64|265.44|262.64|265.25|262.45|0
1648758810000|2022-03-31 20:33:30|265.62|262.82|265.62|262.82|265.62|262.82|265.62|262.82|0
1648758820000|2022-03-31 20:33:40|265.44|262.64|265.44|262.64|265.44|262.64|265.44|262.64|0
1648758830000|2022-03-31 20:33:50|265.07|262.27|265.25|262.45|265.25|262.45|265.07|262.27|0
1648758840000|2022-03-31 20:34:00|265.35|262.55|265.35|262.55|265.44|262.64|265.35|262.55|0
1648758850000|2022-03-31 20:34:10|265.07|262.27|265.25|262.45|265.35|262.55|265.07|262.27|0
1648758860000|2022-03-31 20:34:20|264.99|262.19|264.53|261.73|265.07|262.27|264.53|261.73|0
1648758870000|2022-03-31 20:34:30|264.17|261.37|264.53|261.73|264.53|261.73|264.17|261.37|0
1648758880000|2022-03-31 20:34:40|264.44|261.64|264.62|261.82|264.62|261.82|264.35|261.55|0
1648758890000|2022-03-31 20:34:50|264.71|261.91|264.89|262.09|264.89|262.09|264.71|261.91|0
1648758900000|2022-03-31 20:35:00|265.35|262.55|265.07|262.27|265.35|262.55|265.07|262.27|0
1648758910000|2022-03-31 20:35:10|264.89|262.09|265.25|262.45|265.25|262.45|264.89|262.09|0
1648758930000|2022-03-31 20:35:30|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1648758940000|2022-03-31 20:35:40|264.98|262.18|264.98|262.18|264.98|262.18|264.98|262.18|0
1648758950000|2022-03-31 20:35:50|264.89|262.09|264.71|261.91|264.89|262.09|264.71|261.91|0
1648758960000|2022-03-31 20:36:00|264.62|261.82|264.8|262|264.8|262|264.53|261.73|0
1648758970000|2022-03-31 20:36:10|264.71|261.91|264.62|261.82|264.71|261.91|264.62|261.82|0
1648758980000|2022-03-31 20:36:20|264.53|261.73|264.17|261.37|264.53|261.73|264.17|261.37|0
1648758990000|2022-03-31 20:36:30|264.35|261.55|264.17|261.37|264.35|261.55|264.17|261.37|0
1648759000000|2022-03-31 20:36:40|263.9|261.1|263.62|260.82|263.9|261.1|263.62|260.82|0
1648759010000|2022-03-31 20:36:50|263.9|261.1|263.9|261.1|263.98|261.18|263.9|261.1|0
1648759020000|2022-03-31 20:37:00|263.98|261.18|263.62|260.82|263.98|261.18|263.62|260.82|0
1648759030000|2022-03-31 20:37:10|263.8|261|264.08|261.28|264.08|261.28|263.8|261|0
1648759040000|2022-03-31 20:37:20|264.16|261.36|264.35|261.55|264.35|261.55|264.16|261.36|0
1648759050000|2022-03-31 20:37:30|264.26|261.46|264.35|261.55|264.35|261.55|264.16|261.36|0
1648759060000|2022-03-31 20:37:40|264.44|261.64|264.71|261.91|264.71|261.91|264.44|261.64|0
1648759080000|2022-03-31 20:38:00|264.62|261.82|264.62|261.82|264.62|261.82|264.62|261.82|0
1648759090000|2022-03-31 20:38:10|264.71|261.91|264.71|261.91|264.71|261.91|264.62|261.82|0
1648759100000|2022-03-31 20:38:20|264.89|262.09|265.07|262.27|265.07|262.27|264.89|262.09|0
1648759130000|2022-03-31 20:38:50|264.98|262.18|264.98|262.18|264.98|262.18|264.98|262.18|0
1648759140000|2022-03-31 20:39:00|264.53|261.73|264.71|261.91|264.71|261.91|264.53|261.73|0
1648759150000|2022-03-31 20:39:10|264.62|261.82|264.34|261.54|264.62|261.82|264.34|261.54|0
1648759160000|2022-03-31 20:39:20|264.26|261.46|264.34|261.54|264.44|261.64|264.16|261.36|0
1648759170000|2022-03-31 20:39:30|264.26|261.46|264.44|261.64|264.44|261.64|264.16|261.36|0
1648759180000|2022-03-31 20:39:40|264.34|261.54|264.26|261.46|264.34|261.54|264.26|261.46|0
1648759190000|2022-03-31 20:39:50|264.34|261.54|264.34|261.54|264.34|261.54|264.34|261.54|0
1648759200000|2022-03-31 20:40:00|264.26|261.46|263.98|261.18|264.26|261.46|263.98|261.18|0
1648759210000|2022-03-31 20:40:10|264.08|261.28|263.9|261.1|264.08|261.28|263.9|261.1|0
1648759220000|2022-03-31 20:40:20|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1648759230000|2022-03-31 20:40:30|263.9|261.1|263.8|261|263.9|261.1|263.8|261|0
1648759240000|2022-03-31 20:40:40|263.98|261.18|263.9|261.1|263.98|261.18|263.8|261|0
1648759250000|2022-03-31 20:40:50|263.8|261|263.8|261|263.8|261|263.8|261|0
1648759270000|2022-03-31 20:41:10|263.71|260.91|263.8|261|263.8|261|263.71|260.91|0
1648759290000|2022-03-31 20:41:30|263.89|261.09|263.8|261|263.89|261.09|263.8|261|0
1648759320000|2022-03-31 20:42:00|263.71|260.91|263.8|261|263.8|261|263.71|260.91|0
1648759330000|2022-03-31 20:42:10|263.89|261.09|263.8|261|263.98|261.18|263.8|261|0
1648759340000|2022-03-31 20:42:20|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1648759350000|2022-03-31 20:42:30|263.8|261|263.8|261|263.8|261|263.8|261|0
1648759360000|2022-03-31 20:42:40|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1648759370000|2022-03-31 20:42:50|263.89|261.09|263.8|261|263.98|261.18|263.8|261|0
1648759400000|2022-03-31 20:43:20|263.98|261.18|263.62|260.82|263.98|261.18|263.62|260.82|0
1648759410000|2022-03-31 20:43:30|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1648759420000|2022-03-31 20:43:40|263.44|260.64|263.44|260.64|263.44|260.64|263.44|260.64|0
1648759430000|2022-03-31 20:43:50|263.35|260.55|263.44|260.64|263.44|260.64|263.35|260.55|0
1648759440000|2022-03-31 20:44:00|263.62|260.82|263.62|260.82|263.62|260.82|263.62|260.82|0
1648759450000|2022-03-31 20:44:10|263.44|260.64|263.44|260.64|263.53|260.73|263.44|260.64|0
1648759460000|2022-03-31 20:44:20|263.53|260.73|263.44|260.64|263.53|260.73|263.44|260.64|0
1648759470000|2022-03-31 20:44:30|263.62|260.82|263.62|260.82|263.62|260.82|263.62|260.82|0
1648759480000|2022-03-31 20:44:40|263.8|261|263.8|261|263.8|261|263.8|261|0
1648759500000|2022-03-31 20:45:00|263.62|260.82|263.44|260.64|263.62|260.82|263.26|260.46|0
1648759510000|2022-03-31 20:45:10|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1648759520000|2022-03-31 20:45:20|262.89|260.09|262.89|260.09|262.89|260.09|262.89|260.09|0
1648759530000|2022-03-31 20:45:30|263.08|260.28|263.08|260.28|263.08|260.28|263.08|260.28|0
1648759550000|2022-03-31 20:45:50|263.26|260.46|263.08|260.28|263.26|260.46|263.08|260.28|0
1648759560000|2022-03-31 20:46:00|263.26|260.46|263.44|260.64|263.44|260.64|263.26|260.46|0
1648759570000|2022-03-31 20:46:10|263.53|260.73|263.62|260.82|263.62|260.82|263.53|260.73|0
1648759580000|2022-03-31 20:46:20|263.8|261|263.98|261.18|263.98|261.18|263.8|261|0
1648759590000|2022-03-31 20:46:30|264.16|261.36|264.07|261.27|264.16|261.36|264.07|261.27|0
1648759600000|2022-03-31 20:46:40|264.25|261.45|264.34|261.54|264.34|261.54|264.25|261.45|0
1648759610000|2022-03-31 20:46:50|264.52|261.72|264.98|262.18|264.98|262.18|264.52|261.72|0
1648759620000|2022-03-31 20:47:00|265.25|262.45|265.07|262.27|265.25|262.45|265.07|262.27|0
1648759630000|2022-03-31 20:47:10|264.98|262.18|265.25|262.45|265.25|262.45|264.98|262.18|0
1648759640000|2022-03-31 20:47:20|264.98|262.18|264.52|261.72|264.98|262.18|264.52|261.72|0
1648759650000|2022-03-31 20:47:30|264.7|261.9|264.88|262.08|264.88|262.08|264.7|261.9|0
1648759660000|2022-03-31 20:47:40|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1648759690000|2022-03-31 20:48:10|264.62|261.82|264.34|261.54|264.62|261.82|264.34|261.54|0
1648759700000|2022-03-31 20:48:20|264.16|261.36|264.16|261.36|264.16|261.36|264.16|261.36|0
1648759720000|2022-03-31 20:48:40|264.34|261.54|263.98|261.18|264.34|261.54|263.98|261.18|0
1648759730000|2022-03-31 20:48:50|263.8|261|264.07|261.27|264.16|261.36|263.8|261|0
1648759740000|2022-03-31 20:49:00|263.98|261.18|263.8|261|263.98|261.18|263.44|260.64|0
1648759750000|2022-03-31 20:49:10|263.62|260.82|263.44|260.64|263.62|260.82|263.44|260.64|0
1648759770000|2022-03-31 20:49:30|263.43|260.63|263.62|260.82|263.62|260.82|263.43|260.63|0
1648759780000|2022-03-31 20:49:40|263.43|260.63|263.53|260.73|263.53|260.73|263.43|260.63|0
1648759790000|2022-03-31 20:49:50|263.43|260.63|263.62|260.82|263.62|260.82|263.43|260.63|0
1648759800000|2022-03-31 20:50:00|263.43|260.63|263.62|260.82|263.62|260.82|263.43|260.63|0
1648759810000|2022-03-31 20:50:10|263.8|261|264.16|261.36|264.16|261.36|263.8|261|0
1648759820000|2022-03-31 20:50:20|264.43|261.63|264.52|261.72|264.52|261.72|264.34|261.54|0
1648759830000|2022-03-31 20:50:30|264.34|261.54|264.34|261.54|264.34|261.54|264.34|261.54|0
1648759850000|2022-03-31 20:50:50|264.52|261.72|264.43|261.63|264.52|261.72|264.43|261.63|0
1648759860000|2022-03-31 20:51:00|264.34|261.54|264.16|261.36|264.34|261.54|264.16|261.36|0
1648759870000|2022-03-31 20:51:10|264.34|261.54|264.52|261.72|264.52|261.72|264.34|261.54|0
1648759880000|2022-03-31 20:51:20|264.61|261.81|264.52|261.72|264.61|261.81|264.52|261.72|0
1648759890000|2022-03-31 20:51:30|264.43|261.63|264.7|261.9|264.7|261.9|264.43|261.63|0
1648759900000|2022-03-31 20:51:40|264.88|262.08|264.8|262|264.88|262.08|264.7|261.9|0
1648759910000|2022-03-31 20:51:50|265.06|262.26|264.98|262.18|265.06|262.26|264.98|262.18|0
1648759920000|2022-03-31 20:52:00|264.88|262.08|265.06|262.26|265.06|262.26|264.88|262.08|0
1648759930000|2022-03-31 20:52:10|265.16|262.36|264.88|262.08|265.16|262.36|264.88|262.08|0
1648759940000|2022-03-31 20:52:20|264.8|262|264.52|261.72|264.8|262|264.52|261.72|0
1648759950000|2022-03-31 20:52:30|264.43|261.63|264.16|261.36|264.43|261.63|264.16|261.36|0
1648759960000|2022-03-31 20:52:40|263.98|261.18|263.61|260.81|263.98|261.18|263.61|260.81|0
1648759970000|2022-03-31 20:52:50|263.71|260.91|264.16|261.36|264.16|261.36|263.71|260.91|0
1648759980000|2022-03-31 20:53:00|263.8|261|264.34|261.54|264.34|261.54|263.8|261|0
1648759990000|2022-03-31 20:53:10|264.43|261.63|264.34|261.54|264.43|261.63|264.34|261.54|0
1648760000000|2022-03-31 20:53:20|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1648760010000|2022-03-31 20:53:30|264.16|261.36|264.16|261.36|264.16|261.36|263.98|261.18|0
1648760020000|2022-03-31 20:53:40|264.34|261.54|264.25|261.45|264.34|261.54|264.25|261.45|0
1648760030000|2022-03-31 20:53:50|264.34|261.54|264.34|261.54|264.34|261.54|264.34|261.54|0
1648760050000|2022-03-31 20:54:10|264.16|261.36|264.34|261.54|264.34|261.54|264.16|261.36|0
1648760060000|2022-03-31 20:54:20|264.16|261.36|264.34|261.54|264.34|261.54|264.16|261.36|0
1648760070000|2022-03-31 20:54:30|264.25|261.45|263.79|260.99|264.25|261.45|263.79|260.99|0
1648760090000|2022-03-31 20:54:50|263.89|261.09|263.98|261.18|263.98|261.18|263.89|261.09|0
1648760100000|2022-03-31 20:55:00|263.79|260.99|263.98|261.18|263.98|261.18|263.79|260.99|0
1648760110000|2022-03-31 20:55:10|264.07|261.27|264.07|261.27|264.16|261.36|263.98|261.18|0
1648760130000|2022-03-31 20:55:30|263.79|260.99|263.97|261.17|263.97|261.17|263.79|260.99|0
1648760140000|2022-03-31 20:55:40|264.16|261.36|264.07|261.27|264.16|261.36|264.07|261.27|0
1648760150000|2022-03-31 20:55:50|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1648760170000|2022-03-31 20:56:10|263.79|260.99|264.16|261.36|264.16|261.36|263.79|260.99|0
1648760190000|2022-03-31 20:56:30|264.34|261.54|264.34|261.54|264.34|261.54|264.34|261.54|0
1648760290000|2022-03-31 20:58:10|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1648760300000|2022-03-31 20:58:20|264.25|261.45|264.15|261.35|264.25|261.45|264.15|261.35|0
1648760320000|2022-03-31 20:58:40|264.25|261.45|264.15|261.35|264.25|261.45|264.15|261.35|0
1648760340000|2022-03-31 20:59:00|264.07|261.27|263.79|260.99|264.07|261.27|263.79|260.99|0
1648760350000|2022-03-31 20:59:10|263.97|261.17|263.79|260.99|263.97|261.17|263.79|260.99|0
1648760360000|2022-03-31 20:59:20|263.71|260.91|263.79|260.99|263.79|260.99|263.71|260.91|0
1648760370000|2022-03-31 20:59:30|263.61|260.81|263.71|260.91|263.79|260.99|263.61|260.81|0
1648760380000|2022-03-31 20:59:40|263.61|260.81|263.43|260.63|263.61|260.81|263.43|260.63|0
1648760390000|2022-03-31 20:59:50|263.7|260.9|263.89|261.09|263.89|261.09|263.7|260.9|0
1648760400000|2022-03-31 21:00:00|263.77|260.97|263.78|260.98|264.04|261.24|263.77|260.97|0
1648760410000|2022-03-31 21:00:10|263.81|261.01|263.73|260.93|263.84|261.04|263.73|260.93|0
1648760420000|2022-03-31 21:00:20|263.7|260.9|263.7|260.9|263.7|260.9|263.7|260.9|0
1648760430000|2022-03-31 21:00:30|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1648760450000|2022-03-31 21:00:50|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1648760460000|2022-03-31 21:01:00|264.1|261.3|264.1|261.3|264.1|261.3|264.07|261.27|0
1648760490000|2022-03-31 21:01:30|264.12|261.32|264.15|261.35|264.15|261.35|264.12|261.32|0
1648760510000|2022-03-31 21:01:50|264.12|261.32|264.2|261.4|264.2|261.4|264.12|261.32|0
1648760520000|2022-03-31 21:02:00|264.23|261.43|264.23|261.43|264.23|261.43|264.23|261.43|0
1648760540000|2022-03-31 21:02:20|264.2|261.4|264.23|261.43|264.23|261.43|264.2|261.4|0
1648760550000|2022-03-31 21:02:30|264.22|261.42|264.22|261.42|264.22|261.42|264.22|261.42|0
1648760560000|2022-03-31 21:02:40|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1648760570000|2022-03-31 21:02:50|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1648760580000|2022-03-31 21:03:00|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1648760590000|2022-03-31 21:03:10|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1648760610000|2022-03-31 21:03:30|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1648760620000|2022-03-31 21:03:40|264.22|261.42|264.22|261.42|264.22|261.42|264.22|261.42|0
1648760630000|2022-03-31 21:03:50|264.17|261.37|264.22|261.42|264.22|261.42|264.17|261.37|0
1648760640000|2022-03-31 21:04:00|264.17|261.37|264.12|261.32|264.17|261.37|264.12|261.32|0
1648760670000|2022-03-31 21:04:30|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1648760680000|2022-03-31 21:04:40|264.09|261.29|264.22|261.42|264.22|261.42|264.09|261.29|0
1648760690000|2022-03-31 21:04:50|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1648760700000|2022-03-31 21:05:00|264.3|261.5|264.33|261.53|264.33|261.53|264.3|261.5|0
1648760710000|2022-03-31 21:05:10|264.41|261.61|264.41|261.61|264.41|261.61|264.41|261.61|0
1648760720000|2022-03-31 21:05:20|264.33|261.53|264.33|261.53|264.33|261.53|264.33|261.53|0
1648760740000|2022-03-31 21:05:40|264.11|261.31|264.11|261.31|264.14|261.34|264.11|261.31|0
1648760750000|2022-03-31 21:05:50|264.09|261.29|264.09|261.29|264.09|261.29|264.09|261.29|0
1648760800000|2022-03-31 21:06:40|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1648760840000|2022-03-31 21:07:20|264.09|261.29|264.09|261.29|264.09|261.29|264.09|261.29|0
1648760850000|2022-03-31 21:07:30|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1648760880000|2022-03-31 21:08:00|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1648760890000|2022-03-31 21:08:10|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1648760910000|2022-03-31 21:08:30|264.14|261.34|264.14|261.34|264.14|261.34|264.14|261.34|0
1648760920000|2022-03-31 21:08:40|264.33|261.53|264.35|261.55|264.35|261.55|264.33|261.53|0
1648760980000|2022-03-31 21:09:40|264.33|261.53|264.33|261.53|264.33|261.53|264.33|261.53|0
1648761030000|2022-03-31 21:10:30|264.35|261.55|264.35|261.55|264.35|261.55|264.35|261.55|0
1648761080000|2022-03-31 21:11:20|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1648761100000|2022-03-31 21:11:40|264.33|261.53|264.33|261.53|264.33|261.53|264.33|261.53|0
1648761120000|2022-03-31 21:12:00|264.19|261.39|264.33|261.53|264.33|261.53|264.19|261.39|0
1648761130000|2022-03-31 21:12:10|264.35|261.55|264.35|261.55|264.35|261.55|264.35|261.55|0
1648761140000|2022-03-31 21:12:20|264.38|261.58|264.38|261.58|264.38|261.58|264.38|261.58|0
1648761180000|2022-03-31 21:13:00|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1648761200000|2022-03-31 21:13:20|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1648761220000|2022-03-31 21:13:40|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1648761230000|2022-03-31 21:13:50|264.19|261.39|264.19|261.39|264.19|261.39|264.19|261.39|0
1648761240000|2022-03-31 21:14:00|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1648761260000|2022-03-31 21:14:20|264.22|261.42|264.22|261.42|264.22|261.42|264.22|261.42|0
1648761310000|2022-03-31 21:15:10|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1648761330000|2022-03-31 21:15:30|264.22|261.42|264.19|261.39|264.25|261.45|264.19|261.39|0
1648761380000|2022-03-31 21:16:20|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1648761400000|2022-03-31 21:16:40|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1648761520000|2022-03-31 21:18:40|264.14|261.34|264.19|261.39|264.19|261.39|264.14|261.34|0
1648761530000|2022-03-31 21:18:50|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1648761550000|2022-03-31 21:19:10|264.27|261.47|264.27|261.47|264.27|261.47|264.27|261.47|0
1648761570000|2022-03-31 21:19:30|264.19|261.39|264.19|261.39|264.19|261.39|264.19|261.39|0
1648761580000|2022-03-31 21:19:40|264.22|261.42|264.22|261.42|264.22|261.42|264.22|261.42|0
1648761590000|2022-03-31 21:19:50|264.19|261.39|264.17|261.37|264.19|261.39|264.17|261.37|0
1648761670000|2022-03-31 21:21:10|264.19|261.39|264.19|261.39|264.19|261.39|264.19|261.39|0
1648761690000|2022-03-31 21:21:30|264.24|261.44|264.4|261.6|264.4|261.6|264.24|261.44|0
1648761720000|2022-03-31 21:22:00|264.43|261.63|264.4|261.6|264.43|261.63|264.4|261.6|0
1648761730000|2022-03-31 21:22:10|264.45|261.65|264.45|261.65|264.45|261.65|264.45|261.65|0
1648761740000|2022-03-31 21:22:20|264.37|261.57|264.4|261.6|264.4|261.6|264.37|261.57|0
1648761760000|2022-03-31 21:22:40|264.37|261.57|264.37|261.57|264.37|261.57|264.37|261.57|0
1648761790000|2022-03-31 21:23:10|264.4|261.6|264.74|261.94|264.74|261.94|264.4|261.6|0
1648761800000|2022-03-31 21:23:20|264.69|261.89|264.69|261.89|264.69|261.89|264.69|261.89|0
1648761810000|2022-03-31 21:23:30|264.42|261.62|264.5|261.7|264.53|261.73|264.42|261.62|0
1648761820000|2022-03-31 21:23:40|264.66|261.86|264.66|261.86|264.66|261.86|264.66|261.86|0
1648761830000|2022-03-31 21:23:50|264.69|261.89|264.69|261.89|264.69|261.89|264.69|261.89|0
1648761860000|2022-03-31 21:24:20|264.71|261.91|264.71|261.91|264.71|261.91|264.71|261.91|0
1648761870000|2022-03-31 21:24:30|264.69|261.89|264.69|261.89|264.69|261.89|264.69|261.89|0
1648761880000|2022-03-31 21:24:40|264.71|261.91|264.71|261.91|264.71|261.91|264.69|261.89|0
1648761890000|2022-03-31 21:24:50|264.69|261.89|264.79|261.99|264.79|261.99|264.69|261.89|0
1648761910000|2022-03-31 21:25:10|264.63|261.83|264.61|261.81|264.63|261.83|264.61|261.81|0
1648761930000|2022-03-31 21:25:30|264.5|261.7|264.58|261.78|264.58|261.78|264.5|261.7|0
1648761940000|2022-03-31 21:25:40|264.45|261.65|264.45|261.65|264.45|261.65|264.45|261.65|0
1648761950000|2022-03-31 21:25:50|264.58|261.78|264.63|261.83|264.63|261.83|264.58|261.78|0
1648761970000|2022-03-31 21:26:10|264.74|261.94|264.77|261.97|264.77|261.97|264.74|261.94|0
1648761980000|2022-03-31 21:26:20|264.85|262.05|264.79|261.99|264.85|262.05|264.77|261.97|0
1648761990000|2022-03-31 21:26:30|264.82|262.02|264.9|262.1|264.9|262.1|264.82|262.02|0
1648762000000|2022-03-31 21:26:40|265.01|262.21|265.03|262.23|265.03|262.23|265.01|262.21|0
1648762010000|2022-03-31 21:26:50|265.01|262.21|265.03|262.23|265.03|262.23|265.01|262.21|0
1648762030000|2022-03-31 21:27:10|265.14|262.34|265.14|262.34|265.14|262.34|265.14|262.34|0
1648762060000|2022-03-31 21:27:40|265.09|262.29|265.51|262.71|265.51|262.71|265.09|262.29|0
1648762070000|2022-03-31 21:27:50|265.19|262.39|265.17|262.37|265.19|262.39|265.17|262.37|0
1648762110000|2022-03-31 21:28:30|265.14|262.34|265.17|262.37|265.17|262.37|265.09|262.29|0
1648762120000|2022-03-31 21:28:40|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1648762130000|2022-03-31 21:28:50|265.19|262.39|265.19|262.39|265.19|262.39|265.19|262.39|0
1648762140000|2022-03-31 21:29:00|265.25|262.45|265.19|262.39|265.25|262.45|265.19|262.39|0
1648762150000|2022-03-31 21:29:10|265.54|262.74|265.3|262.5|265.54|262.74|265.3|262.5|0
1648762160000|2022-03-31 21:29:20|265.54|262.74|265.35|262.55|265.54|262.74|265.25|262.45|0
1648762170000|2022-03-31 21:29:30|265.3|262.5|265.54|262.74|265.54|262.74|265.3|262.5|0
1648762220000|2022-03-31 21:30:20|265.25|262.45|265.27|262.47|265.27|262.47|265.19|262.39|0
1648762230000|2022-03-31 21:30:30|265.32|262.52|265.27|262.47|265.32|262.52|265.27|262.47|0
1648762240000|2022-03-31 21:30:40|265.7|262.9|265.7|262.9|265.7|262.9|265.7|262.9|0
1648762250000|2022-03-31 21:30:50|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1648762270000|2022-03-31 21:31:10|265.19|262.39|265.19|262.39|265.19|262.39|265.19|262.39|0
1648762280000|2022-03-31 21:31:20|265.25|262.45|265.19|262.39|265.25|262.45|265.19|262.39|0
1648762290000|2022-03-31 21:31:30|265.11|262.31|265.09|262.29|265.11|262.31|265.09|262.29|0
1648762300000|2022-03-31 21:31:40|265.14|262.34|265.27|262.47|265.7|262.9|265.14|262.34|0
1648762310000|2022-03-31 21:31:50|265.7|262.9|265.32|262.52|265.7|262.9|265.32|262.52|0
1648762320000|2022-03-31 21:32:00|265.59|262.79|265.59|262.79|265.59|262.79|265.59|262.79|0
1648762350000|2022-03-31 21:32:30|265.56|262.76|265.64|262.84|265.67|262.87|265.56|262.76|0
1648762360000|2022-03-31 21:32:40|265.56|262.76|265.8|263|265.8|263|265.56|262.76|0
1648762370000|2022-03-31 21:32:50|265.72|262.92|265.7|262.9|265.72|262.92|265.7|262.9|0
1648762380000|2022-03-31 21:33:00|265.64|262.84|265.64|262.84|265.64|262.84|265.64|262.84|0
1648762420000|2022-03-31 21:33:40|265.72|262.92|265.59|262.79|265.72|262.92|265.59|262.79|0
1648762440000|2022-03-31 21:34:00|265.8|263|265.82|263.02|265.82|263.02|265.8|263|0
1648762450000|2022-03-31 21:34:10|265.7|262.9|265.82|263.02|265.82|263.02|265.7|262.9|0
1648762460000|2022-03-31 21:34:20|265.98|263.18|265.82|263.02|265.98|263.18|265.82|263.02|0
1648762470000|2022-03-31 21:34:30|265.62|262.82|265.64|262.84|265.98|263.18|265.62|262.82|0
1648762480000|2022-03-31 21:34:40|265.7|262.9|265.7|262.9|265.7|262.9|265.7|262.9|0
1648762490000|2022-03-31 21:34:50|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1648762500000|2022-03-31 21:35:00|265.7|262.9|265.67|262.87|265.7|262.9|265.67|262.87|0
1648762510000|2022-03-31 21:35:10|265.7|262.9|265.7|262.9|265.7|262.9|265.7|262.9|0
1648762520000|2022-03-31 21:35:20|265.98|263.18|265.98|263.18|265.98|263.18|265.98|263.18|0
1648762540000|2022-03-31 21:35:40|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1648762570000|2022-03-31 21:36:10|265.87|263.07|265.87|263.07|265.87|263.07|265.87|263.07|0
1648762580000|2022-03-31 21:36:20|265.82|263.02|265.82|263.02|265.82|263.02|265.82|263.02|0
1648762610000|2022-03-31 21:36:50|265.85|263.05|265.85|263.05|265.85|263.05|265.85|263.05|0
1648762620000|2022-03-31 21:37:00|265.9|263.1|265.93|263.13|265.93|263.13|265.9|263.1|0
1648762630000|2022-03-31 21:37:10|265.9|263.1|265.93|263.13|265.93|263.13|265.9|263.1|0
1648762650000|2022-03-31 21:37:30|265.98|263.18|265.98|263.18|265.98|263.18|265.98|263.18|0
1648762670000|2022-03-31 21:37:50|266.3|263.5|266.3|263.5|266.3|263.5|266.3|263.5|0
1648762680000|2022-03-31 21:38:00|266.09|263.29|266.09|263.29|266.09|263.29|266.09|263.29|0
1648762720000|2022-03-31 21:38:40|266.06|263.26|266.11|263.31|266.11|263.31|266.06|263.26|0
1648762730000|2022-03-31 21:38:50|266.09|263.29|266.03|263.23|266.11|263.31|266.03|263.23|0
1648762740000|2022-03-31 21:39:00|266.11|263.31|266.25|263.45|266.25|263.45|266.09|263.29|0
1648762750000|2022-03-31 21:39:10|266.11|263.31|266.35|263.55|266.35|263.55|266.11|263.31|0
1648762760000|2022-03-31 21:39:20|266.14|263.34|266.14|263.34|266.14|263.34|266.14|263.34|0
1648762770000|2022-03-31 21:39:30|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1648762780000|2022-03-31 21:39:40|266.22|263.42|266.19|263.39|266.22|263.42|266.19|263.39|0
1648762790000|2022-03-31 21:39:50|266.14|263.34|266.19|263.39|266.19|263.39|266.14|263.34|0
1648762800000|2022-03-31 21:40:00|266.14|263.34|266.14|263.34|266.14|263.34|266.14|263.34|0
1648762820000|2022-03-31 21:40:20|266.11|263.31|266.11|263.31|266.11|263.31|266.11|263.31|0
1648762830000|2022-03-31 21:40:30|266.25|263.45|266.25|263.45|266.25|263.45|266.25|263.45|0
1648762840000|2022-03-31 21:40:40|266.27|263.47|266.33|263.53|266.33|263.53|266.27|263.47|0
1648762860000|2022-03-31 21:41:00|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1648762900000|2022-03-31 21:41:40|266.17|263.37|266.17|263.37|266.17|263.37|266.17|263.37|0
1648762910000|2022-03-31 21:41:50|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1648762920000|2022-03-31 21:42:00|266.14|263.34|266.06|263.26|266.14|263.34|266.06|263.26|0
1648762930000|2022-03-31 21:42:10|266.11|263.31|265.95|263.15|266.11|263.31|265.95|263.15|0
1648763070000|2022-03-31 21:44:30|265.63|262.83|265.63|262.83|265.63|262.83|265.63|262.83|0
1648763090000|2022-03-31 21:44:50|265.61|262.81|265.61|262.81|265.61|262.81|265.58|262.78|0
1648763110000|2022-03-31 21:45:10|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1648763120000|2022-03-31 21:45:20|265.45|262.65|265.45|262.65|265.45|262.65|265.45|262.65|0
1648763130000|2022-03-31 21:45:30|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1648763150000|2022-03-31 21:45:50|265.45|262.65|265.31|262.51|265.45|262.65|265.31|262.51|0
1648763160000|2022-03-31 21:46:00|265.24|262.44|265.29|262.49|265.29|262.49|265.24|262.44|0
1648763180000|2022-03-31 21:46:20|265.13|262.33|265.05|262.25|265.13|262.33|265.05|262.25|0
1648763190000|2022-03-31 21:46:30|265.1|262.3|265.1|262.3|265.1|262.3|265.1|262.3|0
1648763200000|2022-03-31 21:46:40|265.16|262.36|265.34|262.54|265.34|262.54|265.16|262.36|0
1648763230000|2022-03-31 21:47:10|265.31|262.51|265.31|262.51|265.31|262.51|265.31|262.51|0
1648763240000|2022-03-31 21:47:20|265.26|262.46|265.34|262.54|265.34|262.54|265.26|262.46|0
1648763250000|2022-03-31 21:47:30|265.37|262.57|265.39|262.59|265.39|262.59|265.37|262.57|0
1648763260000|2022-03-31 21:47:40|265.42|262.62|265.55|262.75|265.55|262.75|265.42|262.62|0
1648763270000|2022-03-31 21:47:50|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1648763290000|2022-03-31 21:48:10|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1648763300000|2022-03-31 21:48:20|265.39|262.59|265.39|262.59|265.39|262.59|265.39|262.59|0
1648763310000|2022-03-31 21:48:30|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1648763330000|2022-03-31 21:48:50|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1648763370000|2022-03-31 21:49:30|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1648763380000|2022-03-31 21:49:40|265.55|262.75|265.55|262.75|265.55|262.75|265.55|262.75|0
1648763410000|2022-03-31 21:50:10|265.42|262.62|265.42|262.62|265.42|262.62|265.42|262.62|0
1648763420000|2022-03-31 21:50:20|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1648763430000|2022-03-31 21:50:30|265|262.2|264.65|261.85|265|262.2|264.65|261.85|0
1648763480000|2022-03-31 21:51:20|264.52|261.72|264.89|262.09|264.89|262.09|264.52|261.72|0
1648763490000|2022-03-31 21:51:30|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1648763500000|2022-03-31 21:51:40|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1648763510000|2022-03-31 21:51:50|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1648763530000|2022-03-31 21:52:10|265.29|262.49|265.29|262.49|265.29|262.49|265.29|262.49|0
1648763540000|2022-03-31 21:52:20|265.26|262.46|265.05|262.25|265.29|262.49|265.05|262.25|0
1648763550000|2022-03-31 21:52:30|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1648763570000|2022-03-31 21:52:50|265.05|262.25|265.08|262.28|265.08|262.28|265.05|262.25|0
1648763580000|2022-03-31 21:53:00|265.1|262.3|265.18|262.38|265.18|262.38|265.1|262.3|0
1648763590000|2022-03-31 21:53:10|265.16|262.36|265.16|262.36|265.16|262.36|265.16|262.36|0
1648763600000|2022-03-31 21:53:20|265.13|262.33|265.13|262.33|265.16|262.36|265.13|262.33|0
1648763610000|2022-03-31 21:53:30|265.1|262.3|265.05|262.25|265.13|262.33|265.05|262.25|0
1648763620000|2022-03-31 21:53:40|265.13|262.33|265.13|262.33|265.13|262.33|265.13|262.33|0
1648763630000|2022-03-31 21:53:50|265.16|262.36|265.16|262.36|265.16|262.36|265.16|262.36|0
1648763640000|2022-03-31 21:54:00|265.29|262.49|265.29|262.49|265.29|262.49|265.29|262.49|0
1648763650000|2022-03-31 21:54:10|265.26|262.46|265.26|262.46|265.26|262.46|265.26|262.46|0
1648763730000|2022-03-31 21:55:30|265.13|262.33|265|262.2|265.13|262.33|265|262.2|0
1648763740000|2022-03-31 21:55:40|264.89|262.09|264.86|262.06|264.89|262.09|264.86|262.06|0
1648763750000|2022-03-31 21:55:50|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1648763780000|2022-03-31 21:56:20|264.86|262.06|264.73|261.93|264.86|262.06|264.73|261.93|0
1648763830000|2022-03-31 21:57:10|264.78|261.98|264.76|261.96|264.78|261.98|264.76|261.96|0
1648763840000|2022-03-31 21:57:20|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1648763850000|2022-03-31 21:57:30|264.86|262.06|264.89|262.09|264.89|262.09|264.86|262.06|0
1648763880000|2022-03-31 21:58:00|264.76|261.96|264.65|261.85|264.76|261.96|264.65|261.85|0
1648763890000|2022-03-31 21:58:10|264.73|261.93|264.73|261.93|264.73|261.93|264.73|261.93|0
1648763900000|2022-03-31 21:58:20|264.62|261.82|264.62|261.82|264.62|261.82|264.62|261.82|0
1648763910000|2022-03-31 21:58:30|264.57|261.77|264.57|261.77|264.57|261.77|264.57|261.77|0
1648763920000|2022-03-31 21:58:40|264.49|261.69|264.39|261.59|264.49|261.69|264.39|261.59|0
1648763930000|2022-03-31 21:58:50|264.28|261.48|265|262.2|265|262.2|264.2|261.4|0
1648763940000|2022-03-31 21:59:00|264.92|262.12|264.47|261.67|264.92|262.12|264.47|261.67|0
1648763950000|2022-03-31 21:59:10|264.6|261.8|264.52|261.72|264.6|261.8|264.52|261.72|0
1648763960000|2022-03-31 21:59:20|264.49|261.69|264.49|261.69|264.49|261.69|264.49|261.69|0
1648763970000|2022-03-31 21:59:30|264.44|261.64|264.2|261.4|264.44|261.64|264.2|261.4|0
1648763980000|2022-03-31 21:59:40|264.33|261.53|264.54|261.74|264.54|261.74|264.33|261.53|0
1648763990000|2022-03-31 21:59:50|264.17|261.37|264.49|261.69|264.49|261.69|264.17|261.37|0
1648764000000|2022-03-31 22:00:00|264.22|261.42|264.04|261.24|264.4|261.6|264.04|261.24|0
1648764010000|2022-03-31 22:00:10|264.31|261.51|263.94|261.14|264.31|261.51|263.94|261.14|0
1648764020000|2022-03-31 22:00:20|263.31|260.51|263.4|260.6|263.4|260.6|263.22|260.42|0
1648764030000|2022-03-31 22:00:30|263.58|260.78|263.68|260.88|263.68|260.88|263.58|260.78|0
1648764040000|2022-03-31 22:00:40|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1648764050000|2022-03-31 22:00:50|263.68|260.88|263.94|261.14|263.94|261.14|263.68|260.88|0
1648764060000|2022-03-31 22:01:00|263.76|260.96|263.49|260.69|263.86|261.06|263.49|260.69|0
1648764070000|2022-03-31 22:01:10|263.22|260.42|263.04|260.24|263.22|260.42|263.04|260.24|0
1648764080000|2022-03-31 22:01:20|262.86|260.06|263.76|260.96|263.76|260.96|262.86|260.06|0
1648764090000|2022-03-31 22:01:30|263.68|260.88|263.4|260.6|263.68|260.88|263.4|260.6|0
1648764100000|2022-03-31 22:01:40|263.49|260.69|263.86|261.06|263.86|261.06|263.49|260.69|0
1648764110000|2022-03-31 22:01:50|263.76|260.96|264.12|261.32|264.12|261.32|263.76|260.96|0
1648764120000|2022-03-31 22:02:00|264.04|261.24|262.5|259.7|264.04|261.24|262.5|259.7|0
1648764130000|2022-03-31 22:02:10|262.32|259.52|262.59|259.79|262.59|259.79|262.32|259.52|0
1648764140000|2022-03-31 22:02:20|262.68|259.88|262.68|259.88|262.68|259.88|262.59|259.79|0
1648764150000|2022-03-31 22:02:30|262.77|259.97|262.59|259.79|262.77|259.97|262.59|259.79|0
1648764160000|2022-03-31 22:02:40|262.68|259.88|262.59|259.79|262.68|259.88|262.59|259.79|0
1648764170000|2022-03-31 22:02:50|262.32|259.52|261.95|259.15|262.32|259.52|261.95|259.15|0
1648764180000|2022-03-31 22:03:00|262.13|259.33|262.05|259.25|262.13|259.33|262.05|259.25|0
1648764190000|2022-03-31 22:03:10|262.13|259.33|261.95|259.15|262.13|259.33|261.95|259.15|0
1648764200000|2022-03-31 22:03:20|262.13|259.33|261.77|258.97|262.13|259.33|261.77|258.97|0
1648764210000|2022-03-31 22:03:30|261.95|259.15|261.87|259.07|261.95|259.15|261.77|258.97|0
1648764220000|2022-03-31 22:03:40|261.95|259.15|261.87|259.07|261.95|259.15|261.87|259.07|0
1648764230000|2022-03-31 22:03:50|261.77|258.97|261.69|258.89|261.77|258.97|261.69|258.89|0
1648764240000|2022-03-31 22:04:00|261.59|258.79|261.59|258.79|261.59|258.79|261.41|258.61|0
1648764250000|2022-03-31 22:04:10|261.69|258.89|261.87|259.07|261.87|259.07|261.69|258.89|0
1648764260000|2022-03-31 22:04:20|261.77|258.97|261.95|259.15|261.95|259.15|261.77|258.97|0
1648764290000|2022-03-31 22:04:50|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1648764310000|2022-03-31 22:05:10|262.31|259.51|262.23|259.43|262.31|259.51|262.23|259.43|0
1648764320000|2022-03-31 22:05:20|262.31|259.51|262.31|259.51|262.31|259.51|262.31|259.51|0
1648764330000|2022-03-31 22:05:30|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1648764360000|2022-03-31 22:06:00|262.49|259.69|262.49|259.69|262.49|259.69|262.49|259.69|0
1648764380000|2022-03-31 22:06:20|262.67|259.87|262.86|260.06|262.86|260.06|262.67|259.87|0
1648764390000|2022-03-31 22:06:30|263.04|260.24|263.04|260.24|263.04|260.24|262.86|260.06|0
1648764420000|2022-03-31 22:07:00|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1648764430000|2022-03-31 22:07:10|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1648764440000|2022-03-31 22:07:20|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1648764450000|2022-03-31 22:07:30|262.49|259.69|261.95|259.15|262.49|259.69|261.95|259.15|0
1648764460000|2022-03-31 22:07:40|262.05|259.25|262.05|259.25|262.13|259.33|261.95|259.15|0
1648764470000|2022-03-31 22:07:50|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1648764480000|2022-03-31 22:08:00|262.23|259.43|262.13|259.33|262.23|259.43|262.13|259.33|0
1648764490000|2022-03-31 22:08:10|261.95|259.15|261.95|259.15|261.95|259.15|261.95|259.15|0
1648764500000|2022-03-31 22:08:20|261.87|259.07|261.77|258.97|261.87|259.07|261.77|258.97|0
1648764510000|2022-03-31 22:08:30|261.87|259.07|261.95|259.15|261.95|259.15|261.87|259.07|0
1648764520000|2022-03-31 22:08:40|261.87|259.07|261.87|259.07|261.87|259.07|261.87|259.07|0
1648764530000|2022-03-31 22:08:50|261.95|259.15|261.95|259.15|261.95|259.15|261.95|259.15|0
1648764550000|2022-03-31 22:09:10|262.13|259.33|262.31|259.51|262.31|259.51|262.13|259.33|0
1648764560000|2022-03-31 22:09:20|262.41|259.61|262.41|259.61|262.41|259.61|262.31|259.51|0
1648764570000|2022-03-31 22:09:30|262.85|260.05|262.85|260.05|262.85|260.05|262.85|260.05|0
1648764600000|2022-03-31 22:10:00|262.67|259.87|262.85|260.05|262.85|260.05|262.67|259.87|0
1648764620000|2022-03-31 22:10:20|263.03|260.23|263.4|260.6|263.4|260.6|263.03|260.23|0
1648764630000|2022-03-31 22:10:30|263.58|260.78|263.21|260.41|263.58|260.78|263.21|260.41|0
1648764640000|2022-03-31 22:10:40|263.31|260.51|263.03|260.23|263.31|260.51|263.03|260.23|0
1648764650000|2022-03-31 22:10:50|263.13|260.33|263.21|260.41|263.21|260.41|263.13|260.33|0
1648764660000|2022-03-31 22:11:00|263.4|260.6|263.4|260.6|263.4|260.6|263.4|260.6|0
1648764670000|2022-03-31 22:11:10|263.21|260.41|263.21|260.41|263.21|260.41|263.13|260.33|0
1648764690000|2022-03-31 22:11:30|262.85|260.05|262.85|260.05|262.85|260.05|262.85|260.05|0
1648764700000|2022-03-31 22:11:40|262.95|260.15|262.85|260.05|262.95|260.15|262.85|260.05|0
1648764720000|2022-03-31 22:12:00|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1648764730000|2022-03-31 22:12:10|262.85|260.05|262.85|260.05|262.85|260.05|262.85|260.05|0
1648764740000|2022-03-31 22:12:20|263.13|260.33|263.13|260.33|263.13|260.33|263.03|260.23|0
1648764750000|2022-03-31 22:12:30|263.03|260.23|263.39|260.59|263.39|260.59|263.03|260.23|0
1648764760000|2022-03-31 22:12:40|263.21|260.41|263.13|260.33|263.21|260.41|263.13|260.33|0
1648764770000|2022-03-31 22:12:50|263.21|260.41|263.39|260.59|263.39|260.59|263.21|260.41|0
1648764780000|2022-03-31 22:13:00|263.21|260.41|262.85|260.05|263.21|260.41|262.85|260.05|0
1648764790000|2022-03-31 22:13:10|263.13|260.33|263.39|260.59|263.39|260.59|262.95|260.15|0
1648764810000|2022-03-31 22:13:30|263.76|260.96|263.94|261.14|263.94|261.14|263.76|260.96|0
1648764820000|2022-03-31 22:13:40|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1648764830000|2022-03-31 22:13:50|264.3|261.5|264.12|261.32|264.3|261.5|264.12|261.32|0
1648764840000|2022-03-31 22:14:00|264.3|261.5|264.21|261.41|264.3|261.5|264.21|261.41|0
1648764850000|2022-03-31 22:14:10|264.12|261.32|264.3|261.5|264.3|261.5|264.12|261.32|0
1648764890000|2022-03-31 22:14:50|264.03|261.23|264.03|261.23|264.03|261.23|263.94|261.14|0
1648764900000|2022-03-31 22:15:00|263.94|261.14|263.94|261.14|263.94|261.14|263.76|260.96|0
1648764910000|2022-03-31 22:15:10|263.67|260.87|263.76|260.96|263.76|260.96|263.67|260.87|0
1648764920000|2022-03-31 22:15:20|264.21|261.41|264.12|261.32|264.21|261.41|264.03|261.23|0
1648764930000|2022-03-31 22:15:30|263.76|260.96|263.76|260.96|263.76|260.96|263.76|260.96|0
1648764940000|2022-03-31 22:15:40|263.94|261.14|264.12|261.32|264.12|261.32|263.94|261.14|0
1648764960000|2022-03-31 22:16:00|264.66|261.86|264.66|261.86|264.66|261.86|264.57|261.77|0
1648764980000|2022-03-31 22:16:20|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1648764990000|2022-03-31 22:16:30|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1648765000000|2022-03-31 22:16:40|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1648765010000|2022-03-31 22:16:50|264.66|261.86|264.66|261.86|264.66|261.86|264.66|261.86|0
1648765020000|2022-03-31 22:17:00|264.84|262.04|264.84|262.04|264.84|262.04|264.84|262.04|0
1648765030000|2022-03-31 22:17:10|265.02|262.22|265.57|262.77|265.57|262.77|265.02|262.22|0
1648765040000|2022-03-31 22:17:20|265.75|262.95|265.57|262.77|265.75|262.95|265.57|262.77|0
1648765050000|2022-03-31 22:17:30|265.39|262.59|265.39|262.59|265.39|262.59|265.39|262.59|0
1648765060000|2022-03-31 22:17:40|265.57|262.77|265.57|262.77|265.57|262.77|265.57|262.77|0
1648765080000|2022-03-31 22:18:00|265.39|262.59|265.39|262.59|265.39|262.59|265.39|262.59|0
1648765090000|2022-03-31 22:18:10|265.12|262.32|265.02|262.22|265.12|262.32|265.02|262.22|0
1648765120000|2022-03-31 22:18:40|265.12|262.32|265.02|262.22|265.12|262.32|265.02|262.22|0
1648765130000|2022-03-31 22:18:50|264.84|262.04|265.02|262.22|265.02|262.22|264.84|262.04|0
1648765140000|2022-03-31 22:19:00|264.84|262.04|265.02|262.22|265.02|262.22|264.84|262.04|0
1648765150000|2022-03-31 22:19:10|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1648765160000|2022-03-31 22:19:20|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1648765170000|2022-03-31 22:19:30|265.12|262.32|265.2|262.4|265.2|262.4|265.02|262.22|0
1648765200000|2022-03-31 22:20:00|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1648765210000|2022-03-31 22:20:10|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1648765220000|2022-03-31 22:20:20|265.02|262.22|265.2|262.4|265.2|262.4|265.02|262.22|0
1648765230000|2022-03-31 22:20:30|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1648765240000|2022-03-31 22:20:40|265.2|262.4|265.3|262.5|265.3|262.5|265.2|262.4|0
1648765250000|2022-03-31 22:20:50|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1648765290000|2022-03-31 22:21:30|265.02|262.22|265.3|262.5|265.3|262.5|265.02|262.22|0
1648765300000|2022-03-31 22:21:40|265.38|262.58|265.3|262.5|265.38|262.58|265.3|262.5|0
1648765310000|2022-03-31 22:21:50|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1648765320000|2022-03-31 22:22:00|265.75|262.95|265.93|263.13|265.93|263.13|265.75|262.95|0
1648765330000|2022-03-31 22:22:10|266.29|263.49|266.11|263.31|266.29|263.49|266.11|263.31|0
1648765360000|2022-03-31 22:22:40|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1648765380000|2022-03-31 22:23:00|266.29|263.49|266.47|263.67|266.47|263.67|266.29|263.49|0
1648765390000|2022-03-31 22:23:10|266.29|263.49|266.29|263.49|266.29|263.49|266.29|263.49|0
1648765410000|2022-03-31 22:23:30|266.11|263.31|266.11|263.31|266.11|263.31|266.11|263.31|0
1648765420000|2022-03-31 22:23:40|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1648765430000|2022-03-31 22:23:50|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1648765440000|2022-03-31 22:24:00|265.56|262.76|265.38|262.58|265.56|262.76|265.38|262.58|0
1648765450000|2022-03-31 22:24:10|265.56|262.76|265.56|262.76|265.56|262.76|265.56|262.76|0
1648765490000|2022-03-31 22:24:50|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1648765500000|2022-03-31 22:25:00|265.56|262.76|265.38|262.58|265.56|262.76|265.38|262.58|0
1648765520000|2022-03-31 22:25:20|265.56|262.76|265.56|262.76|265.56|262.76|265.56|262.76|0
1648765530000|2022-03-31 22:25:30|265.48|262.68|265.56|262.76|265.56|262.76|265.48|262.68|0
1648765570000|2022-03-31 22:26:10|265.48|262.68|265.38|262.58|265.48|262.68|265.38|262.58|0
1648765600000|2022-03-31 22:26:40|265.56|262.76|265.74|262.94|265.74|262.94|265.56|262.76|0
1648765620000|2022-03-31 22:27:00|265.56|262.76|265.74|262.94|265.74|262.94|265.56|262.76|0
1648765670000|2022-03-31 22:27:50|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1648765680000|2022-03-31 22:28:00|265.74|262.94|265.74|262.94|265.74|262.94|265.74|262.94|0
1648765690000|2022-03-31 22:28:10|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1648765720000|2022-03-31 22:28:40|266.11|263.31|266.11|263.31|266.11|263.31|266.11|263.31|0
1648765780000|2022-03-31 22:29:40|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1648765790000|2022-03-31 22:29:50|266.29|263.49|266.29|263.49|266.29|263.49|266.29|263.49|0
1648765800000|2022-03-31 22:30:00|265.74|262.94|265.38|262.58|265.74|262.94|265.38|262.58|0
1648765820000|2022-03-31 22:30:20|265.47|262.67|265.47|262.67|265.47|262.67|265.47|262.67|0
1648765830000|2022-03-31 22:30:30|265.56|262.76|265.56|262.76|265.74|262.94|265.56|262.76|0
1648765840000|2022-03-31 22:30:40|265.38|262.58|265.56|262.76|265.56|262.76|265.38|262.58|0
1648765860000|2022-03-31 22:31:00|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1648765880000|2022-03-31 22:31:20|265.56|262.76|265.56|262.76|265.56|262.76|265.56|262.76|0
1648765890000|2022-03-31 22:31:30|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1648765900000|2022-03-31 22:31:40|265.56|262.76|265.56|262.76|265.56|262.76|265.56|262.76|0
1648765920000|2022-03-31 22:32:00|265.47|262.67|265.56|262.76|265.56|262.76|265.47|262.67|0
1648765930000|2022-03-31 22:32:10|265.38|262.58|265.38|262.58|265.38|262.58|265.38|262.58|0
1648765940000|2022-03-31 22:32:20|265.47|262.67|265.38|262.58|265.47|262.67|265.38|262.58|0
1648765990000|2022-03-31 22:33:10|265.02|262.22|264.93|262.13|265.02|262.22|264.93|262.13|0
1648766000000|2022-03-31 22:33:20|264.83|262.03|264.83|262.03|264.83|262.03|264.83|262.03|0
1648766030000|2022-03-31 22:33:50|264.47|261.67|264.47|261.67|264.47|261.67|264.47|261.67|0
1648766040000|2022-03-31 22:34:00|264.29|261.49|264.29|261.49|264.29|261.49|264.29|261.49|0
1648766080000|2022-03-31 22:34:40|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1648766150000|2022-03-31 22:35:50|264.02|261.22|263.93|261.13|264.11|261.31|263.93|261.13|0
1648766160000|2022-03-31 22:36:00|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1648766170000|2022-03-31 22:36:10|263.75|260.95|263.75|260.95|263.75|260.95|263.75|260.95|0
1648766180000|2022-03-31 22:36:20|263.74|260.94|263.74|260.94|263.74|260.94|263.74|260.94|0
1648766190000|2022-03-31 22:36:30|263.84|261.04|263.93|261.13|263.93|261.13|263.84|261.04|0
1648766290000|2022-03-31 22:38:10|263.74|260.94|263.74|260.94|263.74|260.94|263.74|260.94|0
1648766300000|2022-03-31 22:38:20|263.38|260.58|263.38|260.58|263.38|260.58|263.2|260.4|0
1648766310000|2022-03-31 22:38:30|263.66|260.86|263.56|260.76|263.74|260.94|263.56|260.76|0
1648766340000|2022-03-31 22:39:00|263.74|260.94|263.66|260.86|263.74|260.94|263.66|260.86|0
1648766350000|2022-03-31 22:39:10|263.74|260.94|263.56|260.76|263.74|260.94|263.56|260.76|0
1648766360000|2022-03-31 22:39:20|263.2|260.4|263.2|260.4|263.2|260.4|263.2|260.4|0
1648766390000|2022-03-31 22:39:50|263.38|260.58|263.56|260.76|263.56|260.76|263.38|260.58|0
1648766400000|2022-03-31 22:40:00|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1648766410000|2022-03-31 22:40:10|263.2|260.4|263.2|260.4|263.2|260.4|263.2|260.4|0
1648766470000|2022-03-31 22:41:10|263.02|260.22|263.02|260.22|263.02|260.22|263.02|260.22|0
1648766490000|2022-03-31 22:41:30|263.2|260.4|263.38|260.58|263.38|260.58|263.2|260.4|0
1648766500000|2022-03-31 22:41:40|263.2|260.4|263.2|260.4|263.2|260.4|263.2|260.4|0
1648766560000|2022-03-31 22:42:40|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1648766570000|2022-03-31 22:42:50|263.47|260.67|263.47|260.67|263.47|260.67|263.47|260.67|0
1648766580000|2022-03-31 22:43:00|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1648766590000|2022-03-31 22:43:10|263.2|260.4|263.2|260.4|263.2|260.4|263.2|260.4|0
1648766640000|2022-03-31 22:44:00|263.02|260.22|263.02|260.22|263.02|260.22|263.02|260.22|0
1648766650000|2022-03-31 22:44:10|263.2|260.4|263.2|260.4|263.2|260.4|263.2|260.4|0
1648766670000|2022-03-31 22:44:30|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1648766690000|2022-03-31 22:44:50|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1648766700000|2022-03-31 22:45:00|263.2|260.4|263.2|260.4|263.29|260.49|263.2|260.4|0
1648766720000|2022-03-31 22:45:20|263.02|260.22|262.84|260.04|263.02|260.22|262.84|260.04|0
1648766730000|2022-03-31 22:45:30|262.66|259.86|262.66|259.86|262.66|259.86|262.66|259.86|0
1648766740000|2022-03-31 22:45:40|262.75|259.95|262.84|260.04|262.84|260.04|262.75|259.95|0
1648766760000|2022-03-31 22:46:00|263.02|260.22|263.38|260.58|263.38|260.58|263.02|260.22|0
1648766770000|2022-03-31 22:46:10|263.56|260.76|263.56|260.76|263.56|260.76|263.56|260.76|0
1648766780000|2022-03-31 22:46:20|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1648766860000|2022-03-31 22:47:40|263.56|260.76|263.56|260.76|263.56|260.76|263.56|260.76|0
1648766890000|2022-03-31 22:48:10|263.47|260.67|263.47|260.67|263.47|260.67|263.47|260.67|0
1648766900000|2022-03-31 22:48:20|263.56|260.76|263.56|260.76|263.56|260.76|263.56|260.76|0
1648767020000|2022-03-31 22:50:20|263.38|260.58|263.38|260.58|263.38|260.58|263.38|260.58|0
1648767030000|2022-03-31 22:50:30|263.01|260.21|263.01|260.21|263.01|260.21|263.01|260.21|0
1648767040000|2022-03-31 22:50:40|262.83|260.03|262.83|260.03|262.83|260.03|262.83|260.03|0
1648767060000|2022-03-31 22:51:00|262.65|259.85|262.65|259.85|262.65|259.85|262.65|259.85|0
1648767080000|2022-03-31 22:51:20|262.83|260.03|262.83|260.03|262.83|260.03|262.83|260.03|0
1648767090000|2022-03-31 22:51:30|263.01|260.21|263.01|260.21|263.01|260.21|263.01|260.21|0
1648767100000|2022-03-31 22:51:40|263.19|260.39|263.01|260.21|263.19|260.39|263.01|260.21|0
1648767110000|2022-03-31 22:51:50|263.19|260.39|263.38|260.58|263.38|260.58|263.19|260.39|0
1648767120000|2022-03-31 22:52:00|263.29|260.49|263.38|260.58|263.38|260.58|263.29|260.49|0
1648767130000|2022-03-31 22:52:10|263.29|260.49|263.38|260.58|263.38|260.58|263.29|260.49|0
1648767160000|2022-03-31 22:52:40|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1648767200000|2022-03-31 22:53:20|262.83|260.03|262.83|260.03|262.83|260.03|262.83|260.03|0
1648767230000|2022-03-31 22:53:50|263.01|260.21|262.83|260.03|263.01|260.21|262.83|260.03|0
1648767250000|2022-03-31 22:54:10|263.01|260.21|263.01|260.21|263.01|260.21|263.01|260.21|0
1648767270000|2022-03-31 22:54:30|263.19|260.39|263.01|260.21|263.19|260.39|263.01|260.21|0
1648767280000|2022-03-31 22:54:40|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1648767340000|2022-03-31 22:55:40|263.01|260.21|263.19|260.39|263.19|260.39|263.01|260.21|0
1648767360000|2022-03-31 22:56:00|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1648767410000|2022-03-31 22:56:50|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1648767450000|2022-03-31 22:57:30|263.73|260.93|263.73|260.93|263.73|260.93|263.73|260.93|0
1648767460000|2022-03-31 22:57:40|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1648767540000|2022-03-31 22:59:00|263.19|260.39|263.37|260.57|263.37|260.57|263.19|260.39|0
1648767550000|2022-03-31 22:59:10|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1648767560000|2022-03-31 22:59:20|263.37|260.57|263.19|260.39|263.37|260.57|263.19|260.39|0
1648767600000|2022-03-31 23:00:00|263.01|260.21|263.1|260.3|263.1|260.3|262.92|260.12|0
1648767610000|2022-03-31 23:00:10|263.01|260.21|263.19|260.39|263.19|260.39|263.01|260.21|0
1648767620000|2022-03-31 23:00:20|263.1|260.3|262.92|260.12|263.1|260.3|262.92|260.12|0
1648767630000|2022-03-31 23:00:30|262.83|260.03|262.65|259.85|262.92|260.12|262.65|259.85|0
1648767640000|2022-03-31 23:00:40|262.74|259.94|262.65|259.85|262.74|259.94|262.65|259.85|0
1648767660000|2022-03-31 23:01:00|262.83|260.03|262.65|259.85|262.83|260.03|262.65|259.85|0
1648767670000|2022-03-31 23:01:10|262.83|260.03|262.83|260.03|262.83|260.03|262.83|260.03|0
1648767710000|2022-03-31 23:01:50|262.65|259.85|262.83|260.03|262.83|260.03|262.65|259.85|0
1648767720000|2022-03-31 23:02:00|263.01|260.21|263.01|260.21|263.01|260.21|263.01|260.21|0
1648767790000|2022-03-31 23:03:10|263.1|260.3|263.01|260.21|263.1|260.3|263.01|260.21|0
1648767830000|2022-03-31 23:03:50|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1648767900000|2022-03-31 23:05:00|263.37|260.57|263.55|260.75|263.55|260.75|263.37|260.57|0
1648767910000|2022-03-31 23:05:10|263.37|260.57|263.19|260.39|263.37|260.57|263.19|260.39|0
1648767940000|2022-03-31 23:05:40|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1648767960000|2022-03-31 23:06:00|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1648767970000|2022-03-31 23:06:10|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1648767990000|2022-03-31 23:06:30|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1648768020000|2022-03-31 23:07:00|263.73|260.93|263.73|260.93|263.73|260.93|263.73|260.93|0
1648768030000|2022-03-31 23:07:10|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1648768070000|2022-03-31 23:07:50|263.73|260.93|263.73|260.93|263.73|260.93|263.73|260.93|0
1648768080000|2022-03-31 23:08:00|263.55|260.75|263.37|260.57|263.55|260.75|263.37|260.57|0
1648768120000|2022-03-31 23:08:40|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1648768130000|2022-03-31 23:08:50|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1648768160000|2022-03-31 23:09:20|263.01|260.21|263.01|260.21|263.01|260.21|263.01|260.21|0
1648768170000|2022-03-31 23:09:30|262.82|260.02|263.01|260.21|263.01|260.21|262.82|260.02|0
1648768180000|2022-03-31 23:09:40|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1648768190000|2022-03-31 23:09:50|263.01|260.21|263.01|260.21|263.01|260.21|263.01|260.21|0
1648768220000|2022-03-31 23:10:20|263.19|260.39|263.37|260.57|263.37|260.57|263.19|260.39|0
1648768250000|2022-03-31 23:10:50|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1648768260000|2022-03-31 23:11:00|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1648768280000|2022-03-31 23:11:20|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1648768300000|2022-03-31 23:11:40|263.28|260.48|263.28|260.48|263.28|260.48|263.19|260.39|0
1648768310000|2022-03-31 23:11:50|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1648768320000|2022-03-31 23:12:00|263.19|260.39|263.18|260.38|263.19|260.39|263.18|260.38|0
1648768360000|2022-03-31 23:12:40|263.1|260.3|263|260.2|263.1|260.3|263|260.2|0
1648768380000|2022-03-31 23:13:00|263.37|260.57|263.37|260.57|263.37|260.57|263.37|260.57|0
1648768410000|2022-03-31 23:13:30|263.18|260.38|263.18|260.38|263.18|260.38|263.18|260.38|0
1648768420000|2022-03-31 23:13:40|263.1|260.3|263.1|260.3|263.1|260.3|263.1|260.3|0
1648768430000|2022-03-31 23:13:50|263.18|260.38|263.18|260.38|263.18|260.38|263.18|260.38|0
1648768440000|2022-03-31 23:14:00|263|260.2|263|260.2|263|260.2|263|260.2|0
1648768450000|2022-03-31 23:14:10|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1648768460000|2022-03-31 23:14:20|262.64|259.84|262.55|259.75|262.64|259.84|262.55|259.75|0
1648768470000|2022-03-31 23:14:30|262.64|259.84|262.64|259.84|262.64|259.84|262.64|259.84|0
1648768480000|2022-03-31 23:14:40|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1648768500000|2022-03-31 23:15:00|263|260.2|263|260.2|263|260.2|263|260.2|0
1648768510000|2022-03-31 23:15:10|263.18|260.38|263.18|260.38|263.36|260.56|263.18|260.38|0
1648768520000|2022-03-31 23:15:20|263.36|260.56|263.36|260.56|263.36|260.56|263.36|260.56|0
1648768530000|2022-03-31 23:15:30|263.18|260.38|263.18|260.38|263.18|260.38|263.18|260.38|0
1648768550000|2022-03-31 23:15:50|263|260.2|263|260.2|263|260.2|263|260.2|0
1648768580000|2022-03-31 23:16:20|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1648768610000|2022-03-31 23:16:50|262.64|259.84|262.46|259.66|262.64|259.84|262.46|259.66|0
1648768620000|2022-03-31 23:17:00|262.64|259.84|262.46|259.66|262.64|259.84|262.46|259.66|0
1648768630000|2022-03-31 23:17:10|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1648768650000|2022-03-31 23:17:30|262.1|259.3|262.28|259.48|262.28|259.48|262.1|259.3|0
1648768660000|2022-03-31 23:17:40|262.46|259.66|262.46|259.66|262.46|259.66|262.28|259.48|0
1648768670000|2022-03-31 23:17:50|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1648768680000|2022-03-31 23:18:00|262.55|259.75|262.64|259.84|262.64|259.84|262.55|259.75|0
1648768690000|2022-03-31 23:18:10|262.46|259.66|262.46|259.66|262.46|259.66|262.46|259.66|0
1648768710000|2022-03-31 23:18:30|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1648768740000|2022-03-31 23:19:00|262.46|259.66|262.46|259.66|262.46|259.66|262.46|259.66|0
1648768780000|2022-03-31 23:19:40|262.64|259.84|262.82|260.02|262.82|260.02|262.64|259.84|0
1648768800000|2022-03-31 23:20:00|262.64|259.84|262.64|259.84|262.64|259.84|262.64|259.84|0
1648768820000|2022-03-31 23:20:20|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1648768830000|2022-03-31 23:20:30|262.64|259.84|262.64|259.84|262.64|259.84|262.64|259.84|0
1648768840000|2022-03-31 23:20:40|262.55|259.75|262.46|259.66|262.55|259.75|262.46|259.66|0
1648768880000|2022-03-31 23:21:20|262.64|259.84|262.64|259.84|262.64|259.84|262.64|259.84|0
1648768890000|2022-03-31 23:21:30|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1648768920000|2022-03-31 23:22:00|263.18|260.38|263.18|260.38|263.18|260.38|263.18|260.38|0
1648768930000|2022-03-31 23:22:10|263.36|260.56|263.36|260.56|263.36|260.56|263.36|260.56|0
1648768940000|2022-03-31 23:22:20|263.18|260.38|263.18|260.38|263.18|260.38|263.18|260.38|0
1648769000000|2022-03-31 23:23:20|263|260.2|262.82|260.02|263|260.2|262.82|260.02|0
1648769040000|2022-03-31 23:24:00|262.64|259.84|262.82|260.02|262.82|260.02|262.64|259.84|0
1648769050000|2022-03-31 23:24:10|262.64|259.84|262.64|259.84|262.64|259.84|262.64|259.84|0
1648769090000|2022-03-31 23:24:50|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1648769100000|2022-03-31 23:25:00|262.64|259.84|262.64|259.84|262.64|259.84|262.64|259.84|0
1648769110000|2022-03-31 23:25:10|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1648769120000|2022-03-31 23:25:20|262.64|259.84|262.64|259.84|262.64|259.84|262.64|259.84|0
1648769150000|2022-03-31 23:25:50|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1648769170000|2022-03-31 23:26:10|262.91|260.11|262.91|260.11|262.91|260.11|262.91|260.11|0
1648769180000|2022-03-31 23:26:20|263|260.2|263|260.2|263|260.2|263|260.2|0
1648769200000|2022-03-31 23:26:40|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1648769230000|2022-03-31 23:27:10|263|260.2|263|260.2|263|260.2|263|260.2|0
1648769300000|2022-03-31 23:28:20|262.91|260.11|262.63|259.83|262.91|260.11|262.63|259.83|0
1648769370000|2022-03-31 23:29:30|262.81|260.01|262.63|259.83|262.81|260.01|262.63|259.83|0
1648769380000|2022-03-31 23:29:40|262.45|259.65|262.45|259.65|262.45|259.65|262.45|259.65|0
1648769400000|2022-03-31 23:30:00|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1648769410000|2022-03-31 23:30:10|262.45|259.65|262.27|259.47|262.45|259.65|262.27|259.47|0
1648769440000|2022-03-31 23:30:40|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1648769450000|2022-03-31 23:30:50|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1648769500000|2022-03-31 23:31:40|262.37|259.57|262.27|259.47|262.37|259.57|262.27|259.47|0
1648769510000|2022-03-31 23:31:50|262.45|259.65|262.81|260.01|262.81|260.01|262.45|259.65|0
1648769520000|2022-03-31 23:32:00|262.99|260.19|262.99|260.19|263.18|260.38|262.99|260.19|0
1648769540000|2022-03-31 23:32:20|262.81|260.01|262.63|259.83|262.81|260.01|262.63|259.83|0
1648769550000|2022-03-31 23:32:30|262.45|259.65|262.45|259.65|262.45|259.65|262.45|259.65|0
1648769640000|2022-03-31 23:34:00|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1648769680000|2022-03-31 23:34:40|262.99|260.19|262.99|260.19|262.99|260.19|262.99|260.19|0
1648769690000|2022-03-31 23:34:50|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1648769700000|2022-03-31 23:35:00|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1648769710000|2022-03-31 23:35:10|262.45|259.65|262.45|259.65|262.45|259.65|262.45|259.65|0
1648769740000|2022-03-31 23:35:40|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1648769780000|2022-03-31 23:36:20|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1648769800000|2022-03-31 23:36:40|262.18|259.38|262.09|259.29|262.18|259.38|262.09|259.29|0
1648769820000|2022-03-31 23:37:00|261.91|259.11|261.91|259.11|262.09|259.29|261.91|259.11|0
1648769850000|2022-03-31 23:37:30|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1648769870000|2022-03-31 23:37:50|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1648769880000|2022-03-31 23:38:00|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1648769890000|2022-03-31 23:38:10|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1648769910000|2022-03-31 23:38:30|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1648769950000|2022-03-31 23:39:10|261.91|259.11|262.09|259.29|262.09|259.29|261.91|259.11|0
1648769960000|2022-03-31 23:39:20|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1648769970000|2022-03-31 23:39:30|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1648769980000|2022-03-31 23:39:40|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1648769990000|2022-03-31 23:39:50|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1648770000000|2022-03-31 23:40:00|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1648770040000|2022-03-31 23:40:40|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1648770060000|2022-03-31 23:41:00|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1648770100000|2022-03-31 23:41:40|261.55|258.75|261.91|259.11|261.91|259.11|261.55|258.75|0
1648770110000|2022-03-31 23:41:50|262|259.2|261.91|259.11|262|259.2|261.91|259.11|0
1648770120000|2022-03-31 23:42:00|262.09|259.29|261.91|259.11|262.09|259.29|261.91|259.11|0
1648770150000|2022-03-31 23:42:30|261.73|258.93|261.73|258.93|261.73|258.93|261.73|258.93|0
1648770160000|2022-03-31 23:42:40|261.55|258.75|261.37|258.57|261.55|258.75|261.37|258.57|0
1648770170000|2022-03-31 23:42:50|261.55|258.75|261.37|258.57|261.55|258.75|261.37|258.57|0
1648770180000|2022-03-31 23:43:00|261.28|258.48|261.36|258.56|261.37|258.57|261.28|258.48|0
1648770190000|2022-03-31 23:43:10|261.55|258.75|261.55|258.75|261.55|258.75|261.55|258.75|0
1648770200000|2022-03-31 23:43:20|261.36|258.56|261.55|258.75|261.55|258.75|261.36|258.56|0
1648770210000|2022-03-31 23:43:30|261.54|258.74|261.54|258.74|261.54|258.74|261.46|258.66|0
1648770220000|2022-03-31 23:43:40|261.46|258.66|261.46|258.66|261.46|258.66|261.46|258.66|0
1648770230000|2022-03-31 23:43:50|261.36|258.56|261|258.2|261.36|258.56|261|258.2|0
1648770250000|2022-03-31 23:44:10|261.18|258.38|261.18|258.38|261.18|258.38|261.18|258.38|0
1648770260000|2022-03-31 23:44:20|261.54|258.74|261.54|258.74|261.54|258.74|261.54|258.74|0
1648770270000|2022-03-31 23:44:30|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1648770280000|2022-03-31 23:44:40|261.72|258.92|261.54|258.74|261.72|258.92|261.54|258.74|0
1648770290000|2022-03-31 23:44:50|261.36|258.56|261.36|258.56|261.36|258.56|261.28|258.48|0
1648770300000|2022-03-31 23:45:00|261.18|258.38|261.72|258.92|261.72|258.92|261.18|258.38|0
1648770310000|2022-03-31 23:45:10|261.9|259.1|261.9|259.1|261.9|259.1|261.9|259.1|0
1648770320000|2022-03-31 23:45:20|261.82|259.02|262.09|259.29|262.09|259.29|261.72|258.92|0
1648770330000|2022-03-31 23:45:30|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1648770350000|2022-03-31 23:45:50|262.45|259.65|262.45|259.65|262.45|259.65|262.45|259.65|0
1648770360000|2022-03-31 23:46:00|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1648770370000|2022-03-31 23:46:10|262.81|260.01|262.99|260.19|262.99|260.19|262.81|260.01|0
1648770380000|2022-03-31 23:46:20|262.81|260.01|262.63|259.83|262.81|260.01|262.63|259.83|0
1648770390000|2022-03-31 23:46:30|262.45|259.65|262.45|259.65|262.45|259.65|262.45|259.65|0
1648770400000|2022-03-31 23:46:40|262.63|259.83|262.81|260.01|262.81|260.01|262.63|259.83|0
1648770440000|2022-03-31 23:47:20|262.99|260.19|262.81|260.01|262.99|260.19|262.81|260.01|0
1648770460000|2022-03-31 23:47:40|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1648770470000|2022-03-31 23:47:50|262.44|259.64|261.9|259.1|262.44|259.64|261.9|259.1|0
1648770480000|2022-03-31 23:48:00|262.08|259.28|262.44|259.64|262.44|259.64|262.08|259.28|0
1648770490000|2022-03-31 23:48:10|262.18|259.38|262.44|259.64|262.44|259.64|262.08|259.28|0
1648770500000|2022-03-31 23:48:20|262.54|259.74|262.44|259.64|262.63|259.83|262.44|259.64|0
1648770530000|2022-03-31 23:48:50|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1648770540000|2022-03-31 23:49:00|262.81|260.01|262.81|260.01|262.81|260.01|262.72|259.92|0
1648770550000|2022-03-31 23:49:10|262.99|260.19|262.99|260.19|262.99|260.19|262.99|260.19|0
1648770580000|2022-03-31 23:49:40|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1648770590000|2022-03-31 23:49:50|262.99|260.19|262.99|260.19|262.99|260.19|262.99|260.19|0
1648770600000|2022-03-31 23:50:00|262.81|260.01|262.8|260|262.81|260.01|262.8|260|0
1648770630000|2022-03-31 23:50:30|262.62|259.82|262.8|260|262.8|260|262.62|259.82|0
1648770640000|2022-03-31 23:50:40|262.99|260.19|262.99|260.19|262.99|260.19|262.99|260.19|0
1648770650000|2022-03-31 23:50:50|262.8|260|262.8|260|262.8|260|262.8|260|0
1648770670000|2022-03-31 23:51:10|262.99|260.19|262.99|260.19|262.99|260.19|262.99|260.19|0
1648770680000|2022-03-31 23:51:20|262.9|260.1|262.99|260.19|262.99|260.19|262.9|260.1|0
1648770690000|2022-03-31 23:51:30|262.98|260.18|263.17|260.37|263.17|260.37|262.98|260.18|0
1648770710000|2022-03-31 23:51:50|263.35|260.55|263.17|260.37|263.35|260.55|263.17|260.37|0
1648770730000|2022-03-31 23:52:10|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1648770750000|2022-03-31 23:52:30|262.8|260|262.8|260|262.9|260.1|262.8|260|0
1648770760000|2022-03-31 23:52:40|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1648770780000|2022-03-31 23:53:00|262.8|260|262.8|260|262.8|260|262.8|260|0
1648770790000|2022-03-31 23:53:10|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1648770820000|2022-03-31 23:53:40|263.08|260.28|262.98|260.18|263.08|260.28|262.98|260.18|0
1648770840000|2022-03-31 23:54:00|262.8|260|262.8|260|262.8|260|262.8|260|0
1648770850000|2022-03-31 23:54:10|262.98|260.18|262.98|260.18|263.08|260.28|262.98|260.18|0
1648770860000|2022-03-31 23:54:20|263.08|260.28|262.98|260.18|263.08|260.28|262.98|260.18|0
1648770870000|2022-03-31 23:54:30|263.08|260.28|262.98|260.18|263.08|260.28|262.98|260.18|0
1648770890000|2022-03-31 23:54:50|262.62|259.82|262.26|259.46|262.62|259.82|262.26|259.46|0
1648770900000|2022-03-31 23:55:00|262.08|259.28|262.17|259.37|262.26|259.46|262.08|259.28|0
1648770910000|2022-03-31 23:55:10|262.08|259.28|262.08|259.28|262.08|259.28|262.08|259.28|0
1648770920000|2022-03-31 23:55:20|262.26|259.46|262.26|259.46|262.26|259.46|262.26|259.46|0
1648770950000|2022-03-31 23:55:50|262.44|259.64|262.44|259.64|262.44|259.64|262.44|259.64|0
1648770970000|2022-03-31 23:56:10|262.26|259.46|262.26|259.46|262.26|259.46|262.26|259.46|0
1648770980000|2022-03-31 23:56:20|262.17|259.37|262.53|259.73|262.53|259.73|262.17|259.37|0
1648770990000|2022-03-31 23:56:30|262.62|259.82|262.53|259.73|262.62|259.82|262.53|259.73|0
1648771000000|2022-03-31 23:56:40|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1648771020000|2022-03-31 23:57:00|262.44|259.64|262.44|259.64|262.44|259.64|262.44|259.64|0
1648771030000|2022-03-31 23:57:10|262.26|259.46|262.26|259.46|262.26|259.46|262.26|259.46|0
1648771050000|2022-03-31 23:57:30|262.17|259.37|262.26|259.46|262.26|259.46|262.17|259.37|0
1648771060000|2022-03-31 23:57:40|262.44|259.64|262.62|259.82|262.62|259.82|262.44|259.64|0
1648771070000|2022-03-31 23:57:50|262.8|260|262.62|259.82|262.8|260|262.62|259.82|0
1648771080000|2022-03-31 23:58:00|262.53|259.73|262.62|259.82|262.62|259.82|262.53|259.73|0
1648771090000|2022-03-31 23:58:10|262.8|260|262.8|260|262.8|260|262.8|260|0
1648771100000|2022-03-31 23:58:20|262.71|259.91|262.71|259.91|262.71|259.91|262.71|259.91|0
1648771110000|2022-03-31 23:58:30|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1648771130000|2022-03-31 23:58:50|262.8|260|262.8|260|262.8|260|262.8|260|0
1648771140000|2022-03-31 23:59:00|262.71|259.91|262.44|259.64|262.71|259.91|262.44|259.64|0
1648771150000|2022-03-31 23:59:10|262.26|259.46|262.26|259.46|262.26|259.46|262.26|259.46|0
1648771160000|2022-03-31 23:59:20|262.62|259.82|262.8|260|262.8|260|262.62|259.82|0
1648771180000|2022-03-31 23:59:40|262.62|259.82|262.53|259.73|262.62|259.82|262.53|259.73|0
1648771190000|2022-03-31 23:59:50|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1648771200000|2022-04-01 00:00:00|262.44|259.64|262.08|259.28|262.44|259.64|262.08|259.28|0
1648771210000|2022-04-01 00:00:10|261.9|259.1|261.72|258.92|261.9|259.1|261.72|258.92|0
1648771220000|2022-04-01 00:00:20|261.54|258.74|261.54|258.74|261.54|258.74|261.54|258.74|0
1648771230000|2022-04-01 00:00:30|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1648771240000|2022-04-01 00:00:40|261.18|258.38|261.54|258.74|261.54|258.74|261.18|258.38|0
1648771250000|2022-04-01 00:00:50|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1648771260000|2022-04-01 00:01:00|261.18|258.38|261.36|258.56|261.36|258.56|261.18|258.38|0
1648771270000|2022-04-01 00:01:10|261.18|258.38|261|258.2|261.18|258.38|261|258.2|0
1648771280000|2022-04-01 00:01:20|261.18|258.38|261.18|258.38|261.18|258.38|261.18|258.38|0
1648771290000|2022-04-01 00:01:30|261.36|258.56|262.08|259.28|262.08|259.28|261.36|258.56|0
1648771300000|2022-04-01 00:01:40|262.44|259.64|262.98|260.18|262.98|260.18|262.44|259.64|0
1648771310000|2022-04-01 00:01:50|263.16|260.36|263.16|260.36|263.16|260.36|263.16|260.36|0
1648771320000|2022-04-01 00:02:00|263.34|260.54|263.34|260.54|263.52|260.72|263.34|260.54|0
1648771330000|2022-04-01 00:02:10|263.52|260.72|263.16|260.36|263.52|260.72|263.16|260.36|0
1648771340000|2022-04-01 00:02:20|263.52|260.72|263.34|260.54|263.52|260.72|263.34|260.54|0
1648771350000|2022-04-01 00:02:30|263.16|260.36|263.34|260.54|263.34|260.54|263.16|260.36|0
1648771360000|2022-04-01 00:02:40|263.52|260.72|263.34|260.54|263.52|260.72|263.34|260.54|0
1648771370000|2022-04-01 00:02:50|263.52|260.72|263.7|260.9|263.7|260.9|263.52|260.72|0
1648771380000|2022-04-01 00:03:00|263.88|261.08|263.88|261.08|264.07|261.27|263.88|261.08|0
1648771390000|2022-04-01 00:03:10|264.07|261.27|264.06|261.26|264.25|261.45|264.06|261.26|0
1648771410000|2022-04-01 00:03:30|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1648771420000|2022-04-01 00:03:40|264.43|261.63|264.61|261.81|264.61|261.81|264.43|261.63|0
1648771450000|2022-04-01 00:04:10|264.25|261.45|264.25|261.45|264.25|261.45|264.06|261.26|0
1648771460000|2022-04-01 00:04:20|264.06|261.26|264.06|261.26|264.25|261.45|264.06|261.26|0
1648771470000|2022-04-01 00:04:30|264.25|261.45|264.06|261.26|264.25|261.45|263.88|261.08|0
1648771480000|2022-04-01 00:04:40|264.25|261.45|264.06|261.26|264.25|261.45|264.06|261.26|0
1648771490000|2022-04-01 00:04:50|263.88|261.08|263.88|261.08|264.06|261.26|263.88|261.08|0
1648771500000|2022-04-01 00:05:00|263.7|260.9|264.43|261.63|264.43|261.63|263.7|260.9|0
1648771510000|2022-04-01 00:05:10|264.06|261.26|263.88|261.08|264.06|261.26|263.88|261.08|0
1648771520000|2022-04-01 00:05:20|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1648771530000|2022-04-01 00:05:30|264.25|261.45|264.43|261.63|264.43|261.63|264.25|261.45|0
1648771540000|2022-04-01 00:05:40|264.52|261.72|264.24|261.44|264.52|261.72|264.24|261.44|0
1648771550000|2022-04-01 00:05:50|264.61|261.81|264.06|261.26|264.61|261.81|264.06|261.26|0
1648771560000|2022-04-01 00:06:00|264.24|261.44|264.43|261.63|264.43|261.63|264.24|261.44|0
1648771570000|2022-04-01 00:06:10|264.06|261.26|263.7|260.9|264.06|261.26|263.7|260.9|0
1648771580000|2022-04-01 00:06:20|263.52|260.72|263.52|260.72|263.52|260.72|263.52|260.72|0
1648771590000|2022-04-01 00:06:30|263.7|260.9|263.7|260.9|263.7|260.9|263.7|260.9|0
1648771600000|2022-04-01 00:06:40|263.88|261.08|264.06|261.26|264.06|261.26|263.7|260.9|0
1648771610000|2022-04-01 00:06:50|263.88|261.08|264.06|261.26|264.06|261.26|263.88|261.08|0
1648771620000|2022-04-01 00:07:00|263.88|261.08|263.16|260.36|263.88|261.08|262.98|260.18|0
1648771630000|2022-04-01 00:07:10|263.07|260.27|262.8|260|263.07|260.27|262.8|260|0
1648771640000|2022-04-01 00:07:20|262.62|259.82|263.16|260.36|263.16|260.36|262.44|259.64|0
1648771650000|2022-04-01 00:07:30|263.34|260.54|263.25|260.45|263.34|260.54|263.16|260.36|0
1648771660000|2022-04-01 00:07:40|263.16|260.36|263.16|260.36|263.16|260.36|263.07|260.27|0
1648771670000|2022-04-01 00:07:50|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1648771680000|2022-04-01 00:08:00|262.8|260|263.16|260.36|263.16|260.36|262.8|260|0
1648771690000|2022-04-01 00:08:10|263.52|260.72|263.16|260.36|263.52|260.72|263.16|260.36|0
1648771700000|2022-04-01 00:08:20|262.98|260.18|262.98|260.18|263.16|260.36|262.98|260.18|0
1648771710000|2022-04-01 00:08:30|263.07|260.27|263.07|260.27|263.07|260.27|263.07|260.27|0
1648771720000|2022-04-01 00:08:40|263.16|260.36|263.16|260.36|263.16|260.36|263.07|260.27|0
1648771730000|2022-04-01 00:08:50|262.98|260.18|262.8|260|262.98|260.18|262.8|260|0
1648771740000|2022-04-01 00:09:00|262.62|259.82|262.8|260|262.8|260|262.62|259.82|0
1648771750000|2022-04-01 00:09:10|262.98|260.18|263.16|260.36|263.16|260.36|262.98|260.18|0
1648771760000|2022-04-01 00:09:20|263.52|260.72|263.52|260.72|263.52|260.72|263.34|260.54|0
1648771770000|2022-04-01 00:09:30|263.34|260.54|263.52|260.72|263.52|260.72|263.34|260.54|0
1648771780000|2022-04-01 00:09:40|263.34|260.54|263.34|260.54|263.34|260.54|263.34|260.54|0
1648771790000|2022-04-01 00:09:50|263.43|260.63|263.52|260.72|263.52|260.72|263.43|260.63|0
1648771800000|2022-04-01 00:10:00|263.34|260.54|263.7|260.9|263.7|260.9|263.34|260.54|0
1648771810000|2022-04-01 00:10:10|263.88|261.08|263.7|260.9|263.88|261.08|263.7|260.9|0
1648771820000|2022-04-01 00:10:20|263.52|260.72|263.7|260.9|263.7|260.9|263.52|260.72|0
1648771830000|2022-04-01 00:10:30|263.88|261.08|263.7|260.9|264.06|261.26|263.7|260.9|0
1648771840000|2022-04-01 00:10:40|263.88|261.08|263.7|260.9|263.88|261.08|263.7|260.9|0
1648771850000|2022-04-01 00:10:50|263.88|261.08|263.88|261.08|263.97|261.17|263.88|261.08|0
1648771870000|2022-04-01 00:11:10|264.06|261.26|263.88|261.08|264.06|261.26|263.88|261.08|0
1648771880000|2022-04-01 00:11:20|264.06|261.26|264.24|261.44|264.24|261.44|264.06|261.26|0
1648771890000|2022-04-01 00:11:30|264.06|261.26|264.06|261.26|264.06|261.26|263.88|261.08|0
1648771900000|2022-04-01 00:11:40|264.42|261.62|264.42|261.62|264.42|261.62|264.42|261.62|0
1648771910000|2022-04-01 00:11:50|264.34|261.54|263.88|261.08|264.34|261.54|263.88|261.08|0
1648771920000|2022-04-01 00:12:00|264.06|261.26|263.7|260.9|264.06|261.26|263.7|260.9|0
1648771930000|2022-04-01 00:12:10|263.52|260.72|262.79|259.99|263.52|260.72|262.79|259.99|0
1648771940000|2022-04-01 00:12:20|262.97|260.17|263.52|260.72|263.52|260.72|262.97|260.17|0
1648771950000|2022-04-01 00:12:30|263.7|260.9|263.61|260.81|263.7|260.9|263.52|260.72|0
1648771960000|2022-04-01 00:12:40|263.52|260.72|263.52|260.72|263.52|260.72|263.52|260.72|0
1648771970000|2022-04-01 00:12:50|263.34|260.54|263.52|260.72|263.52|260.72|263.34|260.54|0
1648771980000|2022-04-01 00:13:00|263.43|260.63|263.16|260.36|263.43|260.63|263.16|260.36|0
1648771990000|2022-04-01 00:13:10|263.52|260.72|263.16|260.36|263.52|260.72|263.16|260.36|0
1648772010000|2022-04-01 00:13:30|262.97|260.17|263.16|260.36|263.25|260.45|262.97|260.17|0
1648772020000|2022-04-01 00:13:40|262.97|260.17|263.15|260.35|263.15|260.35|262.97|260.17|0
1648772030000|2022-04-01 00:13:50|263.34|260.54|263.15|260.35|263.34|260.54|263.15|260.35|0
1648772040000|2022-04-01 00:14:00|262.97|260.17|262.97|260.17|262.97|260.17|262.97|260.17|0
1648772050000|2022-04-01 00:14:10|263.15|260.35|262.61|259.81|263.15|260.35|262.61|259.81|0
1648772060000|2022-04-01 00:14:20|262.71|259.91|262.43|259.63|262.71|259.91|262.43|259.63|0
1648772070000|2022-04-01 00:14:30|262.25|259.45|262.43|259.63|262.43|259.63|262.25|259.45|0
1648772080000|2022-04-01 00:14:40|262.25|259.45|262.07|259.27|262.25|259.45|262.07|259.27|0
1648772090000|2022-04-01 00:14:50|262.25|259.45|262.43|259.63|262.43|259.63|262.25|259.45|0
1648772100000|2022-04-01 00:15:00|262.61|259.81|263.15|260.35|263.15|260.35|262.25|259.45|0
1648772110000|2022-04-01 00:15:10|262.97|260.17|263.15|260.35|263.15|260.35|262.97|260.17|0
1648772120000|2022-04-01 00:15:20|262.97|260.17|262.97|260.17|263.15|260.35|262.97|260.17|0
1648772130000|2022-04-01 00:15:30|262.79|259.99|262.43|259.63|262.79|259.99|262.43|259.63|0
1648772140000|2022-04-01 00:15:40|262.25|259.45|262.61|259.81|262.61|259.81|262.25|259.45|0
1648772150000|2022-04-01 00:15:50|262.97|260.17|262.97|260.17|263.15|260.35|262.97|260.17|0
1648772160000|2022-04-01 00:16:00|262.79|259.99|262.79|259.99|262.79|259.99|262.79|259.99|0
1648772170000|2022-04-01 00:16:10|262.61|259.81|262.79|259.99|262.97|260.17|262.61|259.81|0
1648772180000|2022-04-01 00:16:20|262.97|260.17|262.97|260.17|262.97|260.17|262.97|260.17|0
1648772190000|2022-04-01 00:16:30|263.15|260.35|262.97|260.17|263.25|260.45|262.97|260.17|0
1648772200000|2022-04-01 00:16:40|263.15|260.35|263.15|260.35|263.15|260.35|263.15|260.35|0
1648772220000|2022-04-01 00:17:00|263.33|260.53|263.15|260.35|263.52|260.72|263.15|260.35|0
1648772230000|2022-04-01 00:17:10|263.33|260.53|263.52|260.72|263.52|260.72|263.33|260.53|0
1648772240000|2022-04-01 00:17:20|263.33|260.53|263.51|260.71|263.52|260.72|263.33|260.53|0
1648772250000|2022-04-01 00:17:30|263.88|261.08|263.7|260.9|263.88|261.08|263.7|260.9|0
1648772260000|2022-04-01 00:17:40|263.51|260.71|263.88|261.08|263.88|261.08|263.51|260.71|0
1648772270000|2022-04-01 00:17:50|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1648772280000|2022-04-01 00:18:00|263.61|260.81|263.51|260.71|263.61|260.81|263.51|260.71|0
1648772290000|2022-04-01 00:18:10|263.33|260.53|263.51|260.71|263.51|260.71|263.33|260.53|0
1648772300000|2022-04-01 00:18:20|263.33|260.53|263.15|260.35|263.33|260.53|263.15|260.35|0
1648772310000|2022-04-01 00:18:30|263.33|260.53|263.43|260.63|263.43|260.63|263.33|260.53|0
1648772320000|2022-04-01 00:18:40|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1648772340000|2022-04-01 00:19:00|263.7|260.9|264.06|261.26|264.06|261.26|263.7|260.9|0
1648772350000|2022-04-01 00:19:10|263.88|261.08|264.24|261.44|264.24|261.44|263.88|261.08|0
1648772360000|2022-04-01 00:19:20|264.6|261.8|264.6|261.8|264.6|261.8|264.6|261.8|0
1648772370000|2022-04-01 00:19:30|264.96|262.16|264.6|261.8|264.96|262.16|264.6|261.8|0
1648772380000|2022-04-01 00:19:40|264.78|261.98|264.96|262.16|264.96|262.16|264.78|261.98|0
1648772390000|2022-04-01 00:19:50|264.78|261.98|264.78|261.98|264.78|261.98|264.78|261.98|0
1648772400000|2022-04-01 00:20:00|264.6|261.8|264.69|261.89|264.96|262.16|264.6|261.8|0
1648772410000|2022-04-01 00:20:10|264.6|261.8|264.96|262.16|264.96|262.16|264.6|261.8|0
1648772420000|2022-04-01 00:20:20|264.78|261.98|264.78|261.98|264.78|261.98|264.78|261.98|0
1648772430000|2022-04-01 00:20:30|264.96|262.16|264.78|261.98|264.96|262.16|264.78|261.98|0
1648772440000|2022-04-01 00:20:40|264.96|262.16|264.96|262.16|264.96|262.16|264.96|262.16|0
1648772450000|2022-04-01 00:20:50|264.78|261.98|264.78|261.98|264.78|261.98|264.69|261.89|0
1648772460000|2022-04-01 00:21:00|264.96|262.16|264.78|261.98|264.96|262.16|264.78|261.98|0
1648772480000|2022-04-01 00:21:20|264.6|261.8|264.42|261.62|264.6|261.8|264.42|261.62|0
1648772490000|2022-04-01 00:21:30|264.24|261.44|263.87|261.07|264.24|261.44|263.87|261.07|0
1648772500000|2022-04-01 00:21:40|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1648772510000|2022-04-01 00:21:50|263.51|260.71|263.51|260.71|263.51|260.71|263.33|260.53|0
1648772520000|2022-04-01 00:22:00|263.69|260.89|263.79|260.99|263.87|261.07|263.69|260.89|0
1648772530000|2022-04-01 00:22:10|263.69|260.89|263.69|260.89|263.69|260.89|263.51|260.71|0
1648772540000|2022-04-01 00:22:20|263.51|260.71|263.69|260.89|263.69|260.89|263.51|260.71|0
1648772560000|2022-04-01 00:22:40|264.06|261.26|263.51|260.71|264.06|261.26|263.51|260.71|0
1648772570000|2022-04-01 00:22:50|263.33|260.53|263.33|260.53|263.33|260.53|263.33|260.53|0
1648772580000|2022-04-01 00:23:00|263.24|260.44|263.15|260.35|263.24|260.44|263.15|260.35|0
1648772600000|2022-04-01 00:23:20|263.61|260.81|263.69|260.89|263.69|260.89|263.61|260.81|0
1648772610000|2022-04-01 00:23:30|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1648772620000|2022-04-01 00:23:40|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1648772630000|2022-04-01 00:23:50|263.87|261.07|264.05|261.25|264.05|261.25|263.87|261.07|0
1648772640000|2022-04-01 00:24:00|264.24|261.44|263.87|261.07|264.24|261.44|263.87|261.07|0
1648772650000|2022-04-01 00:24:10|263.69|260.89|263.69|260.89|263.87|261.07|263.69|260.89|0
1648772660000|2022-04-01 00:24:20|263.61|260.81|263.51|260.71|263.61|260.81|263.51|260.71|0
1648772670000|2022-04-01 00:24:30|263.42|260.62|263.33|260.53|263.42|260.62|263.33|260.53|0
1648772680000|2022-04-01 00:24:40|263.51|260.71|263.51|260.71|263.51|260.71|263.42|260.62|0
1648772690000|2022-04-01 00:24:50|263.61|260.81|263.69|260.89|263.69|260.89|263.61|260.81|0
1648772700000|2022-04-01 00:25:00|263.87|261.07|263.87|261.07|263.87|261.07|263.87|261.07|0
1648772710000|2022-04-01 00:25:10|264.05|261.25|264.15|261.35|264.15|261.35|264.05|261.25|0
1648772720000|2022-04-01 00:25:20|264.24|261.44|264.24|261.44|264.24|261.44|264.24|261.44|0
1648772730000|2022-04-01 00:25:30|264.05|261.25|264.05|261.25|264.05|261.25|264.05|261.25|0
1648772750000|2022-04-01 00:25:50|264.24|261.44|264.78|261.98|264.78|261.98|264.05|261.25|0
1648772760000|2022-04-01 00:26:00|264.6|261.8|264.78|261.98|264.78|261.98|264.6|261.8|0
1648772820000|2022-04-01 00:27:00|264.96|262.16|265.14|262.34|265.32|262.52|264.96|262.16|0
1648772830000|2022-04-01 00:27:10|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1648772840000|2022-04-01 00:27:20|265.14|262.34|265.14|262.34|265.14|262.34|264.96|262.16|0
1648772850000|2022-04-01 00:27:30|264.96|262.16|264.78|261.98|264.96|262.16|264.78|261.98|0
1648772860000|2022-04-01 00:27:40|264.96|262.16|264.96|262.16|264.96|262.16|264.96|262.16|0
1648772880000|2022-04-01 00:28:00|265.32|262.52|265.14|262.34|265.32|262.52|265.14|262.34|0
1648772890000|2022-04-01 00:28:10|264.96|262.16|265.32|262.52|265.32|262.52|264.96|262.16|0
1648772930000|2022-04-01 00:28:50|265.14|262.34|265.14|262.34|265.14|262.34|265.14|262.34|0
1648772940000|2022-04-01 00:29:00|265.32|262.52|265.14|262.34|265.32|262.52|265.14|262.34|0
1648772950000|2022-04-01 00:29:10|265.05|262.25|265.14|262.34|265.14|262.34|265.05|262.25|0
1648772960000|2022-04-01 00:29:20|265.05|262.25|265.05|262.25|265.05|262.25|265.05|262.25|0
1648772970000|2022-04-01 00:29:30|264.96|262.16|264.96|262.16|264.96|262.16|264.96|262.16|0
1648772980000|2022-04-01 00:29:40|265.14|262.34|265.14|262.34|265.14|262.34|265.14|262.34|0
1648772990000|2022-04-01 00:29:50|264.96|262.16|264.96|262.16|264.96|262.16|264.96|262.16|0
1648773000000|2022-04-01 00:30:00|264.78|261.98|264.78|261.98|264.78|261.98|264.6|261.8|0
1648773010000|2022-04-01 00:30:10|264.96|262.16|264.96|262.16|264.96|262.16|264.96|262.16|0
1648773020000|2022-04-01 00:30:20|264.78|261.98|264.78|261.98|264.78|261.98|264.78|261.98|0
1648773030000|2022-04-01 00:30:30|264.96|262.16|264.96|262.16|264.96|262.16|264.96|262.16|0
1648773040000|2022-04-01 00:30:40|265.14|262.34|265.14|262.34|265.14|262.34|265.14|262.34|0
1648773060000|2022-04-01 00:31:00|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1648773080000|2022-04-01 00:31:20|265.68|262.88|265.68|262.88|265.68|262.88|265.68|262.88|0
1648773110000|2022-04-01 00:31:50|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1648773120000|2022-04-01 00:32:00|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1648773130000|2022-04-01 00:32:10|265.32|262.52|265.14|262.34|265.32|262.52|265.14|262.34|0
1648773140000|2022-04-01 00:32:20|265.32|262.52|265.68|262.88|265.68|262.88|265.32|262.52|0
1648773170000|2022-04-01 00:32:50|265.87|263.07|265.87|263.07|265.87|263.07|265.87|263.07|0
1648773180000|2022-04-01 00:33:00|266.05|263.25|266.05|263.25|266.05|263.25|265.87|263.07|0
1648773200000|2022-04-01 00:33:20|265.87|263.07|265.87|263.07|265.87|263.07|265.87|263.07|0
1648773210000|2022-04-01 00:33:30|265.86|263.06|265.86|263.06|265.86|263.06|265.86|263.06|0
1648773220000|2022-04-01 00:33:40|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1648773300000|2022-04-01 00:35:00|265.86|263.06|265.86|263.06|265.86|263.06|265.86|263.06|0
1648773310000|2022-04-01 00:35:10|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1648773330000|2022-04-01 00:35:30|265.86|263.06|266.05|263.25|266.05|263.25|265.86|263.06|0
1648773350000|2022-04-01 00:35:50|266.41|263.61|266.77|263.97|266.77|263.97|266.41|263.61|0
1648773360000|2022-04-01 00:36:00|266.59|263.79|266.59|263.79|266.59|263.79|266.59|263.79|0
1648773370000|2022-04-01 00:36:10|266.41|263.61|266.41|263.61|266.41|263.61|266.41|263.61|0
1648773380000|2022-04-01 00:36:20|266.32|263.52|266.23|263.43|266.32|263.52|266.23|263.43|0
1648773390000|2022-04-01 00:36:30|266.05|263.25|266.05|263.25|266.05|263.25|265.86|263.06|0
1648773400000|2022-04-01 00:36:40|265.96|263.16|266.05|263.25|266.05|263.25|265.96|263.16|0
1648773410000|2022-04-01 00:36:50|266.23|263.43|266.05|263.25|266.23|263.43|266.05|263.25|0
1648773420000|2022-04-01 00:37:00|265.86|263.06|265.5|262.7|265.86|263.06|265.5|262.7|0
1648773430000|2022-04-01 00:37:10|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1648773440000|2022-04-01 00:37:20|265.14|262.34|264.95|262.15|265.14|262.34|264.95|262.15|0
1648773450000|2022-04-01 00:37:30|264.41|261.61|264.59|261.79|264.59|261.79|264.41|261.61|0
1648773470000|2022-04-01 00:37:50|264.95|262.15|264.95|262.15|264.95|262.15|264.95|262.15|0
1648773480000|2022-04-01 00:38:00|264.77|261.97|265.14|262.34|265.14|262.34|264.77|261.97|0
1648773490000|2022-04-01 00:38:10|264.95|262.15|264.95|262.15|264.95|262.15|264.95|262.15|0
1648773500000|2022-04-01 00:38:20|264.77|261.97|264.59|261.79|264.77|261.97|264.59|261.79|0
1648773510000|2022-04-01 00:38:30|264.5|261.7|264.41|261.61|264.59|261.79|264.41|261.61|0
1648773520000|2022-04-01 00:38:40|264.23|261.43|264.41|261.61|264.41|261.61|264.23|261.43|0
1648773530000|2022-04-01 00:38:50|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1648773540000|2022-04-01 00:39:00|264.41|261.61|264.41|261.61|264.41|261.61|264.41|261.61|0
1648773560000|2022-04-01 00:39:20|264.23|261.43|264.41|261.61|264.41|261.61|264.23|261.43|0
1648773570000|2022-04-01 00:39:30|264.32|261.52|264.41|261.61|264.41|261.61|264.32|261.52|0
1648773580000|2022-04-01 00:39:40|264.32|261.52|264.23|261.43|264.32|261.52|264.23|261.43|0
1648773590000|2022-04-01 00:39:50|264.05|261.25|264.05|261.25|264.05|261.25|264.05|261.25|0
1648773600000|2022-04-01 00:40:00|263.87|261.07|263.78|260.98|263.87|261.07|263.78|260.98|0
1648773610000|2022-04-01 00:40:10|263.87|261.07|263.87|261.07|263.87|261.07|263.87|261.07|0
1648773630000|2022-04-01 00:40:30|263.78|260.98|263.87|261.07|263.87|261.07|263.68|260.88|0
1648773640000|2022-04-01 00:40:40|263.78|260.98|263.68|260.88|263.87|261.07|263.68|260.88|0
1648773650000|2022-04-01 00:40:50|263.78|260.98|264.05|261.25|264.05|261.25|263.78|260.98|0
1648773660000|2022-04-01 00:41:00|264.23|261.43|264.23|261.43|264.23|261.43|264.23|261.43|0
1648773680000|2022-04-01 00:41:20|264.41|261.61|264.41|261.61|264.41|261.61|264.41|261.61|0
1648773690000|2022-04-01 00:41:30|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1648773700000|2022-04-01 00:41:40|264.77|261.97|264.41|261.61|264.77|261.97|264.41|261.61|0
1648773710000|2022-04-01 00:41:50|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1648773720000|2022-04-01 00:42:00|264.41|261.61|264.23|261.43|264.41|261.61|264.23|261.43|0
1648773730000|2022-04-01 00:42:10|264.05|261.25|264.05|261.25|264.05|261.25|264.05|261.25|0
1648773740000|2022-04-01 00:42:20|264.23|261.43|263.86|261.06|264.23|261.43|263.86|261.06|0
1648773750000|2022-04-01 00:42:30|264.05|261.25|263.68|260.88|264.05|261.25|263.68|260.88|0
1648773760000|2022-04-01 00:42:40|263.86|261.06|263.86|261.06|263.86|261.06|263.86|261.06|0
1648773770000|2022-04-01 00:42:50|264.05|261.25|263.86|261.06|264.05|261.25|263.86|261.06|0
1648773780000|2022-04-01 00:43:00|264.05|261.25|263.68|260.88|264.05|261.25|263.68|260.88|0
1648773790000|2022-04-01 00:43:10|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1648773800000|2022-04-01 00:43:20|263.32|260.52|263.14|260.34|263.32|260.52|263.14|260.34|0
1648773820000|2022-04-01 00:43:40|263.32|260.52|263.14|260.34|263.32|260.52|263.14|260.34|0
1648773830000|2022-04-01 00:43:50|262.96|260.16|262.78|259.98|262.96|260.16|262.78|259.98|0
1648773840000|2022-04-01 00:44:00|262.96|260.16|263.14|260.34|263.14|260.34|262.96|260.16|0
1648773850000|2022-04-01 00:44:10|262.96|260.16|263.14|260.34|263.14|260.34|262.96|260.16|0
1648773860000|2022-04-01 00:44:20|262.96|260.16|263.14|260.34|263.14|260.34|262.78|259.98|0
1648773870000|2022-04-01 00:44:30|263.32|260.52|263.32|260.52|263.32|260.52|263.14|260.34|0
1648773890000|2022-04-01 00:44:50|263.5|260.7|263.32|260.52|263.5|260.7|263.32|260.52|0
1648773900000|2022-04-01 00:45:00|263.5|260.7|262.96|260.16|263.5|260.7|262.96|260.16|0
1648773910000|2022-04-01 00:45:10|263.14|260.34|263.32|260.52|263.32|260.52|263.14|260.34|0
1648773920000|2022-04-01 00:45:20|263.5|260.7|263.5|260.7|263.5|260.7|263.32|260.52|0
1648773940000|2022-04-01 00:45:40|263.6|260.8|263.68|260.88|263.68|260.88|263.6|260.8|0
1648773950000|2022-04-01 00:45:50|263.6|260.8|263.5|260.7|263.6|260.8|263.5|260.7|0
1648773960000|2022-04-01 00:46:00|263.41|260.61|263.32|260.52|263.5|260.7|263.32|260.52|0
1648773970000|2022-04-01 00:46:10|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1648773990000|2022-04-01 00:46:30|263.41|260.61|263.32|260.52|263.41|260.61|263.32|260.52|0
1648774000000|2022-04-01 00:46:40|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1648774020000|2022-04-01 00:47:00|263.68|260.88|263.68|260.88|263.68|260.88|263.68|260.88|0
1648774030000|2022-04-01 00:47:10|263.5|260.7|263.68|260.88|263.68|260.88|263.5|260.7|0
1648774050000|2022-04-01 00:47:30|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1648774060000|2022-04-01 00:47:40|263.68|260.88|263.68|260.88|263.68|260.88|263.68|260.88|0
1648774090000|2022-04-01 00:48:10|263.5|260.7|263.68|260.88|263.68|260.88|263.5|260.7|0
1648774100000|2022-04-01 00:48:20|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1648774110000|2022-04-01 00:48:30|263.68|260.88|263.68|260.88|263.68|260.88|263.68|260.88|0
1648774120000|2022-04-01 00:48:40|263.86|261.06|263.68|260.88|263.86|261.06|263.68|260.88|0
1648774130000|2022-04-01 00:48:50|263.86|261.06|263.86|261.06|263.86|261.06|263.86|261.06|0
1648774140000|2022-04-01 00:49:00|263.96|261.16|263.86|261.06|264.04|261.24|263.86|261.06|0
1648774150000|2022-04-01 00:49:10|263.68|260.88|263.68|260.88|263.68|260.88|263.68|260.88|0
1648774160000|2022-04-01 00:49:20|263.86|261.06|263.86|261.06|263.86|261.06|263.86|261.06|0
1648774180000|2022-04-01 00:49:40|263.68|260.88|263.68|260.88|263.68|260.88|263.68|260.88|0
1648774190000|2022-04-01 00:49:50|263.86|261.06|263.77|260.97|263.86|261.06|263.77|260.97|0
1648774200000|2022-04-01 00:50:00|263.68|260.88|263.77|260.97|263.86|261.06|263.68|260.88|0
1648774210000|2022-04-01 00:50:10|263.86|261.06|263.68|260.88|263.86|261.06|263.68|260.88|0
1648774230000|2022-04-01 00:50:30|263.86|261.06|263.86|261.06|263.86|261.06|263.86|261.06|0
1648774240000|2022-04-01 00:50:40|263.77|260.97|264.04|261.24|264.04|261.24|263.77|260.97|0
1648774250000|2022-04-01 00:50:50|264.22|261.42|264.4|261.6|264.4|261.6|264.22|261.42|0
1648774260000|2022-04-01 00:51:00|264.59|261.79|264.4|261.6|264.59|261.79|264.4|261.6|0
1648774270000|2022-04-01 00:51:10|264.59|261.79|264.59|261.79|264.59|261.79|264.59|261.79|0
1648774280000|2022-04-01 00:51:20|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1648774290000|2022-04-01 00:51:30|264.59|261.79|264.77|261.97|264.77|261.97|264.59|261.79|0
1648774300000|2022-04-01 00:51:40|264.59|261.79|264.59|261.79|264.77|261.97|264.59|261.79|0
1648774310000|2022-04-01 00:51:50|264.68|261.88|264.59|261.79|264.77|261.97|264.59|261.79|0
1648774320000|2022-04-01 00:52:00|264.68|261.88|264.59|261.79|264.68|261.88|264.59|261.79|0
1648774330000|2022-04-01 00:52:10|264.4|261.6|264.22|261.42|264.4|261.6|264.22|261.42|0
1648774340000|2022-04-01 00:52:20|264.04|261.24|264.22|261.42|264.22|261.42|264.04|261.24|0
1648774360000|2022-04-01 00:52:40|264.32|261.52|264.77|261.97|264.77|261.97|264.32|261.52|0
1648774370000|2022-04-01 00:52:50|264.95|262.15|264.95|262.15|264.95|262.15|264.95|262.15|0
1648774380000|2022-04-01 00:53:00|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1648774390000|2022-04-01 00:53:10|264.68|261.88|264.58|261.78|264.68|261.88|264.58|261.78|0
1648774400000|2022-04-01 00:53:20|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1648774410000|2022-04-01 00:53:30|264.58|261.78|264.77|261.97|264.77|261.97|264.58|261.78|0
1648774420000|2022-04-01 00:53:40|264.58|261.78|264.77|261.97|264.77|261.97|264.58|261.78|0
1648774430000|2022-04-01 00:53:50|264.68|261.88|264.58|261.78|264.68|261.88|264.58|261.78|0
1648774440000|2022-04-01 00:54:00|264.5|261.7|264.4|261.6|264.5|261.7|264.4|261.6|0
1648774450000|2022-04-01 00:54:10|264.22|261.42|264.22|261.42|264.22|261.42|264.22|261.42|0
1648774460000|2022-04-01 00:54:20|264.4|261.6|264.32|261.52|264.4|261.6|264.32|261.52|0
1648774470000|2022-04-01 00:54:30|264.22|261.42|264.04|261.24|264.22|261.42|264.04|261.24|0
1648774480000|2022-04-01 00:54:40|264.13|261.33|264.22|261.42|264.22|261.42|264.04|261.24|0
1648774490000|2022-04-01 00:54:50|264.04|261.24|264.22|261.42|264.22|261.42|264.04|261.24|0
1648774500000|2022-04-01 00:55:00|264.04|261.24|264.04|261.24|264.04|261.24|264.04|261.24|0
1648774510000|2022-04-01 00:55:10|263.95|261.15|264.22|261.42|264.22|261.42|263.95|261.15|0
1648774520000|2022-04-01 00:55:20|264.13|261.33|264.04|261.24|264.13|261.33|263.86|261.06|0
1648774540000|2022-04-01 00:55:40|264.22|261.42|264.58|261.78|264.58|261.78|264.22|261.42|0
1648774550000|2022-04-01 00:55:50|264.76|261.96|264.76|261.96|264.86|262.06|264.76|261.96|0
1648774560000|2022-04-01 00:56:00|264.95|262.15|264.76|261.96|264.95|262.15|264.76|261.96|0
1648774570000|2022-04-01 00:56:10|264.95|262.15|264.95|262.15|264.95|262.15|264.95|262.15|0
1648774580000|2022-04-01 00:56:20|264.76|261.96|264.95|262.15|264.95|262.15|264.76|261.96|0
1648774590000|2022-04-01 00:56:30|264.86|262.06|264.76|261.96|264.95|262.15|264.76|261.96|0
1648774600000|2022-04-01 00:56:40|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1648774610000|2022-04-01 00:56:50|264.4|261.6|264.76|261.96|264.76|261.96|264.4|261.6|0
1648774620000|2022-04-01 00:57:00|264.68|261.88|264.58|261.78|264.68|261.88|264.58|261.78|0
1648774630000|2022-04-01 00:57:10|264.4|261.6|264.04|261.24|264.4|261.6|264.04|261.24|0
1648774650000|2022-04-01 00:57:30|263.86|261.06|263.68|260.88|263.86|261.06|263.68|260.88|0
1648774660000|2022-04-01 00:57:40|263.31|260.51|263.13|260.33|263.31|260.51|263.13|260.33|0
1648774670000|2022-04-01 00:57:50|263.31|260.51|263.31|260.51|263.31|260.51|263.13|260.33|0
1648774680000|2022-04-01 00:58:00|263.41|260.61|263.31|260.51|263.41|260.61|263.31|260.51|0
1648774690000|2022-04-01 00:58:10|263.41|260.61|263.13|260.33|263.41|260.61|263.13|260.33|0
1648774700000|2022-04-01 00:58:20|262.95|260.15|263.05|260.25|263.05|260.25|262.95|260.15|0
1648774710000|2022-04-01 00:58:30|263.13|260.33|263.13|260.33|263.13|260.33|262.95|260.15|0
1648774720000|2022-04-01 00:58:40|263.23|260.43|263.31|260.51|263.31|260.51|263.13|260.33|0
1648774730000|2022-04-01 00:58:50|263.49|260.69|263.49|260.69|263.49|260.69|263.49|260.69|0
1648774740000|2022-04-01 00:59:00|263.41|260.61|263.49|260.69|263.49|260.69|263.41|260.61|0
1648774750000|2022-04-01 00:59:10|263.68|260.88|263.49|260.69|263.86|261.06|263.49|260.69|0
1648774760000|2022-04-01 00:59:20|263.59|260.79|263.68|260.88|263.68|260.88|263.59|260.79|0
1648774770000|2022-04-01 00:59:30|263.59|260.79|263.49|260.69|263.59|260.79|263.49|260.69|0
1648774780000|2022-04-01 00:59:40|263.41|260.61|263.41|260.61|263.41|260.61|263.31|260.51|0
1648774790000|2022-04-01 00:59:50|263.31|260.51|262.59|259.79|263.31|260.51|262.59|259.79|0
1648774800000|2022-04-01 01:00:00|262.77|259.97|263.31|260.51|263.31|260.51|262.77|259.97|0
1648774810000|2022-04-01 01:00:10|263.41|260.61|263.86|261.06|263.86|261.06|263.41|260.61|0
1648774820000|2022-04-01 01:00:20|263.68|260.88|263.49|260.69|263.68|260.88|263.49|260.69|0
1648774830000|2022-04-01 01:00:30|263.31|260.51|263.49|260.69|263.49|260.69|263.31|260.51|0
1648774840000|2022-04-01 01:00:40|263.67|260.87|263.67|260.87|263.67|260.87|263.49|260.69|0
1648774850000|2022-04-01 01:00:50|263.49|260.69|263.13|260.33|263.49|260.69|263.13|260.33|0
1648774860000|2022-04-01 01:01:00|263.31|260.51|263.49|260.69|263.49|260.69|263.31|260.51|0
1648774870000|2022-04-01 01:01:10|263.41|260.61|263.49|260.69|263.49|260.69|263.31|260.51|0
1648774880000|2022-04-01 01:01:20|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1648774890000|2022-04-01 01:01:30|263.49|260.69|263.67|260.87|263.67|260.87|263.49|260.69|0
1648774900000|2022-04-01 01:01:40|263.86|261.06|264.04|261.24|264.04|261.24|263.86|261.06|0
1648774910000|2022-04-01 01:01:50|263.86|261.06|263.67|260.87|263.86|261.06|263.67|260.87|0
1648774930000|2022-04-01 01:02:10|263.86|261.06|264.04|261.24|264.04|261.24|263.86|261.06|0
1648774940000|2022-04-01 01:02:20|263.86|261.06|263.86|261.06|263.86|261.06|263.86|261.06|0
1648774950000|2022-04-01 01:02:30|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1648774960000|2022-04-01 01:02:40|263.49|260.69|263.49|260.69|263.49|260.69|263.49|260.69|0
1648774980000|2022-04-01 01:03:00|263.31|260.51|263.13|260.33|263.31|260.51|263.13|260.33|0
1648774990000|2022-04-01 01:03:10|262.95|260.15|263.31|260.51|263.31|260.51|262.95|260.15|0
1648775010000|2022-04-01 01:03:30|263.13|260.33|262.77|259.97|263.13|260.33|262.77|259.97|0
1648775020000|2022-04-01 01:03:40|262.59|259.79|262.77|259.97|262.77|259.97|262.59|259.79|0
1648775030000|2022-04-01 01:03:50|262.95|260.15|262.95|260.15|262.95|260.15|262.95|260.15|0
1648775040000|2022-04-01 01:04:00|263.13|260.33|263.31|260.51|263.31|260.51|263.13|260.33|0
1648775050000|2022-04-01 01:04:10|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1648775070000|2022-04-01 01:04:30|263.31|260.51|263.31|260.51|263.31|260.51|263.31|260.51|0
1648775080000|2022-04-01 01:04:40|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1648775100000|2022-04-01 01:05:00|262.95|260.15|262.95|260.15|262.95|260.15|262.77|259.97|0
1648775110000|2022-04-01 01:05:10|262.86|260.06|262.77|259.97|262.86|260.06|262.77|259.97|0
1648775120000|2022-04-01 01:05:20|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1648775130000|2022-04-01 01:05:30|262.77|259.97|262.77|259.97|262.77|259.97|262.59|259.79|0
1648775140000|2022-04-01 01:05:40|262.59|259.79|262.77|259.97|262.77|259.97|262.59|259.79|0
1648775150000|2022-04-01 01:05:50|262.95|260.15|262.95|260.15|262.95|260.15|262.95|260.15|0
1648775170000|2022-04-01 01:06:10|262.77|259.97|262.95|260.15|262.95|260.15|262.77|259.97|0
1648775180000|2022-04-01 01:06:20|263.04|260.24|263.04|260.24|263.04|260.24|263.04|260.24|0
1648775190000|2022-04-01 01:06:30|262.95|260.15|263.13|260.33|263.13|260.33|262.95|260.15|0
1648775200000|2022-04-01 01:06:40|263.49|260.69|263.49|260.69|263.49|260.69|263.49|260.69|0
1648775210000|2022-04-01 01:06:50|263.31|260.51|263.49|260.69|263.49|260.69|263.31|260.51|0
1648775220000|2022-04-01 01:07:00|263.31|260.51|263.49|260.69|263.49|260.69|263.31|260.51|0
1648775230000|2022-04-01 01:07:10|263.4|260.6|263.31|260.51|263.49|260.69|263.31|260.51|0
1648775240000|2022-04-01 01:07:20|263.22|260.42|263.31|260.51|263.31|260.51|263.22|260.42|0
1648775250000|2022-04-01 01:07:30|262.95|260.15|263.13|260.33|263.13|260.33|262.95|260.15|0
1648775260000|2022-04-01 01:07:40|262.95|260.15|262.77|259.97|262.95|260.15|262.77|259.97|0
1648775280000|2022-04-01 01:08:00|262.59|259.79|262.77|259.97|262.77|259.97|262.59|259.79|0
1648775290000|2022-04-01 01:08:10|262.59|259.79|262.59|259.79|262.59|259.79|262.41|259.61|0
1648775300000|2022-04-01 01:08:20|262.41|259.61|262.59|259.79|262.59|259.79|262.41|259.61|0
1648775310000|2022-04-01 01:08:30|262.77|259.97|262.68|259.88|262.77|259.97|262.68|259.88|0
1648775320000|2022-04-01 01:08:40|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1648775330000|2022-04-01 01:08:50|262.95|260.15|262.77|259.97|262.95|260.15|262.77|259.97|0
1648775340000|2022-04-01 01:09:00|262.68|259.88|262.68|259.88|262.68|259.88|262.68|259.88|0
1648775350000|2022-04-01 01:09:10|262.59|259.79|262.59|259.79|262.68|259.88|262.59|259.79|0
1648775360000|2022-04-01 01:09:20|262.5|259.7|262.59|259.79|262.59|259.79|262.5|259.7|0
1648775370000|2022-04-01 01:09:30|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1648775380000|2022-04-01 01:09:40|262.4|259.6|262.59|259.79|262.59|259.79|262.4|259.6|0
1648775410000|2022-04-01 01:10:10|262.68|259.88|262.59|259.79|262.68|259.88|262.59|259.79|0
1648775420000|2022-04-01 01:10:20|262.77|259.97|262.68|259.88|262.77|259.97|262.68|259.88|0
1648775430000|2022-04-01 01:10:30|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1648775440000|2022-04-01 01:10:40|262.95|260.15|262.95|260.15|262.95|260.15|262.95|260.15|0
1648775450000|2022-04-01 01:10:50|262.77|259.97|262.95|260.15|262.95|260.15|262.77|259.97|0
1648775490000|2022-04-01 01:11:30|263.13|260.33|263.13|260.33|263.13|260.33|263.13|260.33|0
1648775520000|2022-04-01 01:12:00|262.95|260.15|262.77|259.97|262.95|260.15|262.77|259.97|0
1648775540000|2022-04-01 01:12:20|262.58|259.78|262.58|259.78|262.58|259.78|262.58|259.78|0
1648775550000|2022-04-01 01:12:30|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1648775560000|2022-04-01 01:12:40|262.5|259.7|262.4|259.6|262.5|259.7|262.4|259.6|0
1648775580000|2022-04-01 01:13:00|262.58|259.78|262.4|259.6|262.58|259.78|262.4|259.6|0
1648775590000|2022-04-01 01:13:10|262.58|259.78|262.58|259.78|262.58|259.78|262.58|259.78|0
1648775600000|2022-04-01 01:13:20|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1648775610000|2022-04-01 01:13:30|262.22|259.42|262.4|259.6|262.4|259.6|262.22|259.42|0
1648775620000|2022-04-01 01:13:40|262.58|259.78|262.5|259.7|262.58|259.78|262.5|259.7|0
1648775630000|2022-04-01 01:13:50|262.22|259.42|262.22|259.42|262.32|259.52|262.22|259.42|0
1648775640000|2022-04-01 01:14:00|262.14|259.34|262.04|259.24|262.14|259.34|261.86|259.06|0
1648775660000|2022-04-01 01:14:20|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1648775680000|2022-04-01 01:14:40|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1648775700000|2022-04-01 01:15:00|262.4|259.6|262.76|259.96|262.76|259.96|262.4|259.6|0
1648775710000|2022-04-01 01:15:10|262.68|259.88|262.58|259.78|262.68|259.88|262.58|259.78|0
1648775720000|2022-04-01 01:15:20|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1648775730000|2022-04-01 01:15:30|262.22|259.42|262.5|259.7|262.5|259.7|262.22|259.42|0
1648775740000|2022-04-01 01:15:40|262.58|259.78|262.4|259.6|262.58|259.78|262.4|259.6|0
1648775750000|2022-04-01 01:15:50|262.5|259.7|262.58|259.78|262.58|259.78|262.5|259.7|0
1648775760000|2022-04-01 01:16:00|262.5|259.7|262.22|259.42|262.5|259.7|262.22|259.42|0
1648775780000|2022-04-01 01:16:20|262.04|259.24|262.04|259.24|262.04|259.24|262.04|259.24|0
1648775790000|2022-04-01 01:16:30|262.22|259.42|261.86|259.06|262.22|259.42|261.86|259.06|0
1648775800000|2022-04-01 01:16:40|261.68|258.88|261.86|259.06|261.86|259.06|261.68|258.88|0
1648775810000|2022-04-01 01:16:50|262.04|259.24|261.86|259.06|262.04|259.24|261.86|259.06|0
1648775840000|2022-04-01 01:17:20|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1648775850000|2022-04-01 01:17:30|261.5|258.7|261.14|258.34|261.5|258.7|261.14|258.34|0
1648775860000|2022-04-01 01:17:40|261.32|258.52|261.32|258.52|261.32|258.52|261.32|258.52|0
1648775890000|2022-04-01 01:18:10|261.5|258.7|261.68|258.88|261.68|258.88|261.5|258.7|0
1648775900000|2022-04-01 01:18:20|261.86|259.06|261.86|259.06|261.86|259.06|261.68|258.88|0
1648775910000|2022-04-01 01:18:30|261.77|258.97|261.86|259.06|261.86|259.06|261.68|258.88|0
1648775920000|2022-04-01 01:18:40|261.68|258.88|261.86|259.06|261.86|259.06|261.68|258.88|0
1648775930000|2022-04-01 01:18:50|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1648775940000|2022-04-01 01:19:00|261.86|259.06|261.68|258.88|261.86|259.06|261.68|258.88|0
1648775950000|2022-04-01 01:19:10|261.86|259.06|261.68|258.88|261.86|259.06|261.68|258.88|0
1648775960000|2022-04-01 01:19:20|261.86|259.06|261.68|258.88|261.86|259.06|261.68|258.88|0
1648775990000|2022-04-01 01:19:50|261.86|259.06|261.86|259.06|261.86|259.06|261.77|258.97|0
1648776000000|2022-04-01 01:20:00|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1648776010000|2022-04-01 01:20:10|261.86|259.06|261.86|259.06|261.86|259.06|261.86|259.06|0
1648776020000|2022-04-01 01:20:20|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1648776030000|2022-04-01 01:20:30|261.86|259.06|261.68|258.88|261.86|259.06|261.68|258.88|0
1648776050000|2022-04-01 01:20:50|261.59|258.79|261.59|258.79|261.59|258.79|261.59|258.79|0
1648776060000|2022-04-01 01:21:00|261.5|258.7|261.68|258.88|261.68|258.88|261.5|258.7|0
1648776120000|2022-04-01 01:22:00|261.77|258.97|261.86|259.06|261.86|259.06|261.77|258.97|0
1648776140000|2022-04-01 01:22:20|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1648776150000|2022-04-01 01:22:30|261.5|258.7|261.5|258.7|261.5|258.7|261.5|258.7|0
1648776160000|2022-04-01 01:22:40|261.14|258.34|260.96|258.16|261.14|258.34|260.96|258.16|0
1648776170000|2022-04-01 01:22:50|261.14|258.34|260.96|258.16|261.14|258.34|260.96|258.16|0
1648776180000|2022-04-01 01:23:00|261.14|258.34|260.96|258.16|261.14|258.34|260.96|258.16|0
1648776190000|2022-04-01 01:23:10|261.14|258.34|261.14|258.34|261.32|258.52|260.78|257.98|0
1648776200000|2022-04-01 01:23:20|260.96|258.16|260.87|258.07|260.96|258.16|260.87|258.07|0
1648776210000|2022-04-01 01:23:30|260.96|258.16|260.96|258.16|260.96|258.16|260.96|258.16|0
1648776220000|2022-04-01 01:23:40|261.14|258.34|261.14|258.34|261.14|258.34|261.14|258.34|0
1648776230000|2022-04-01 01:23:50|260.96|258.16|261.14|258.34|261.14|258.34|260.96|258.16|0
1648776240000|2022-04-01 01:24:00|260.78|257.98|260.96|258.16|261.14|258.34|260.78|257.98|0
1648776250000|2022-04-01 01:24:10|261.05|258.25|260.96|258.16|261.05|258.25|260.96|258.16|0
1648776260000|2022-04-01 01:24:20|260.78|257.98|260.78|257.98|260.78|257.98|260.78|257.98|0
1648776270000|2022-04-01 01:24:30|260.96|258.16|261.14|258.34|261.14|258.34|260.96|258.16|0
1648776290000|2022-04-01 01:24:50|261.32|258.52|261.14|258.34|261.32|258.52|261.14|258.34|0
1648776300000|2022-04-01 01:25:00|261.05|258.25|261.14|258.34|261.14|258.34|261.05|258.25|0
1648776310000|2022-04-01 01:25:10|261.32|258.52|261.32|258.52|261.32|258.52|261.23|258.43|0
1648776320000|2022-04-01 01:25:20|261.5|258.7|261.5|258.7|261.5|258.7|261.5|258.7|0
1648776330000|2022-04-01 01:25:30|261.59|258.79|261.68|258.88|261.68|258.88|261.5|258.7|0
1648776350000|2022-04-01 01:25:50|261.59|258.79|262.04|259.24|262.04|259.24|261.59|258.79|0
1648776360000|2022-04-01 01:26:00|261.86|259.06|261.86|259.06|261.86|259.06|261.86|259.06|0
1648776380000|2022-04-01 01:26:20|261.68|258.88|261.86|259.06|261.86|259.06|261.68|258.88|0
1648776390000|2022-04-01 01:26:30|262.04|259.24|262.04|259.24|262.04|259.24|262.04|259.24|0
1648776400000|2022-04-01 01:26:40|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1648776430000|2022-04-01 01:27:10|262.31|259.51|262.4|259.6|262.4|259.6|262.31|259.51|0
1648776440000|2022-04-01 01:27:20|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1648776460000|2022-04-01 01:27:40|262.13|259.33|262.04|259.24|262.13|259.33|262.04|259.24|0
1648776470000|2022-04-01 01:27:50|262.22|259.42|262.04|259.24|262.22|259.42|262.04|259.24|0
1648776480000|2022-04-01 01:28:00|262.03|259.23|262.03|259.23|262.03|259.23|262.03|259.23|0
1648776490000|2022-04-01 01:28:10|262.22|259.42|262.22|259.42|262.22|259.42|262.03|259.23|0
1648776540000|2022-04-01 01:29:00|262.03|259.23|261.85|259.05|262.03|259.23|261.85|259.05|0
1648776550000|2022-04-01 01:29:10|262.03|259.23|261.67|258.87|262.03|259.23|261.67|258.87|0
1648776560000|2022-04-01 01:29:20|261.85|259.05|261.85|259.05|261.85|259.05|261.85|259.05|0
1648776570000|2022-04-01 01:29:30|262.03|259.23|262.03|259.23|262.03|259.23|262.03|259.23|0
1648776580000|2022-04-01 01:29:40|261.85|259.05|261.85|259.05|261.85|259.05|261.85|259.05|0
1648776590000|2022-04-01 01:29:50|261.67|258.87|261.49|258.69|261.67|258.87|261.49|258.69|0
1648776600000|2022-04-01 01:30:00|261.67|258.87|262.4|259.6|262.4|259.6|261.67|258.87|0
1648776610000|2022-04-01 01:30:10|262.21|259.41|262.21|259.41|262.21|259.41|262.13|259.33|0
1648776620000|2022-04-01 01:30:20|262.03|259.23|261.85|259.05|262.03|259.23|261.85|259.05|0
1648776630000|2022-04-01 01:30:30|262.03|259.23|262.39|259.59|262.39|259.59|262.03|259.23|0
1648776640000|2022-04-01 01:30:40|262.21|259.41|262.39|259.59|262.39|259.59|262.21|259.41|0
1648776650000|2022-04-01 01:30:50|262.21|259.41|262.21|259.41|262.49|259.69|262.21|259.41|0
1648776660000|2022-04-01 01:31:00|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1648776670000|2022-04-01 01:31:10|262.58|259.78|262.49|259.69|262.58|259.78|262.39|259.59|0
1648776680000|2022-04-01 01:31:20|262.58|259.78|262.58|259.78|262.58|259.78|262.49|259.69|0
1648776690000|2022-04-01 01:31:30|262.49|259.69|262.39|259.59|262.57|259.77|262.39|259.59|0
1648776700000|2022-04-01 01:31:40|262.31|259.51|262.39|259.59|262.39|259.59|262.31|259.51|0
1648776710000|2022-04-01 01:31:50|262.21|259.41|262.21|259.41|262.21|259.41|262.03|259.23|0
1648776720000|2022-04-01 01:32:00|262.03|259.23|262.21|259.41|262.21|259.41|262.03|259.23|0
1648776730000|2022-04-01 01:32:10|262.31|259.51|262.39|259.59|262.39|259.59|262.31|259.51|0
1648776740000|2022-04-01 01:32:20|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1648776750000|2022-04-01 01:32:30|262.03|259.23|262.03|259.23|262.03|259.23|262.03|259.23|0
1648776760000|2022-04-01 01:32:40|261.85|259.05|261.49|258.69|261.85|259.05|261.49|258.69|0
1648776770000|2022-04-01 01:32:50|261.67|258.87|261.67|258.87|261.67|258.87|261.49|258.69|0
1648776780000|2022-04-01 01:33:00|261.85|259.05|261.85|259.05|261.85|259.05|261.85|259.05|0
1648776790000|2022-04-01 01:33:10|261.67|258.87|261.85|259.05|261.85|259.05|261.67|258.87|0
1648776810000|2022-04-01 01:33:30|262.03|259.23|262.21|259.41|262.21|259.41|262.03|259.23|0
1648776820000|2022-04-01 01:33:40|262.03|259.23|262.21|259.41|262.21|259.41|262.03|259.23|0
1648776830000|2022-04-01 01:33:50|262.03|259.23|261.95|259.15|262.13|259.33|261.95|259.15|0
1648776840000|2022-04-01 01:34:00|262.03|259.23|261.85|259.05|262.03|259.23|261.85|259.05|0
1648776850000|2022-04-01 01:34:10|261.67|258.87|261.58|258.78|261.67|258.87|261.58|258.78|0
1648776860000|2022-04-01 01:34:20|261.67|258.87|261.67|258.87|261.67|258.87|261.49|258.69|0
1648776890000|2022-04-01 01:34:50|261.85|259.05|261.85|259.05|261.85|259.05|261.85|259.05|0
1648776900000|2022-04-01 01:35:00|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1648776910000|2022-04-01 01:35:10|261.85|259.05|261.85|259.05|261.85|259.05|261.85|259.05|0
1648776920000|2022-04-01 01:35:20|262.03|259.23|262.21|259.41|262.21|259.41|262.03|259.23|0
1648776940000|2022-04-01 01:35:40|262.39|259.59|262.57|259.77|262.57|259.77|262.39|259.59|0
1648776950000|2022-04-01 01:35:50|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1648776960000|2022-04-01 01:36:00|262.21|259.41|262.39|259.59|262.39|259.59|262.21|259.41|0
1648776980000|2022-04-01 01:36:20|262.21|259.41|262.57|259.77|262.57|259.77|262.21|259.41|0
1648776990000|2022-04-01 01:36:30|262.39|259.59|262.57|259.77|262.57|259.77|262.39|259.59|0
1648777000000|2022-04-01 01:36:40|262.75|259.95|262.75|259.95|262.75|259.95|262.75|259.95|0
1648777010000|2022-04-01 01:36:50|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1648777020000|2022-04-01 01:37:00|263.3|260.5|263.11|260.31|263.3|260.5|263.11|260.31|0
1648777030000|2022-04-01 01:37:10|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1648777040000|2022-04-01 01:37:20|263.11|260.31|263.11|260.31|263.11|260.31|262.93|260.13|0
1648777050000|2022-04-01 01:37:30|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1648777060000|2022-04-01 01:37:40|263.3|260.5|263.39|260.59|263.39|260.59|263.3|260.5|0
1648777070000|2022-04-01 01:37:50|263.3|260.5|263.48|260.68|263.48|260.68|263.29|260.49|0
1648777080000|2022-04-01 01:38:00|263.29|260.49|263.48|260.68|263.48|260.68|263.29|260.49|0
1648777090000|2022-04-01 01:38:10|263.66|260.86|263.66|260.86|263.66|260.86|263.48|260.68|0
1648777100000|2022-04-01 01:38:20|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1648777110000|2022-04-01 01:38:30|264.02|261.22|264.38|261.58|264.38|261.58|264.02|261.22|0
1648777120000|2022-04-01 01:38:40|264.2|261.4|264.38|261.58|264.38|261.58|264.2|261.4|0
1648777130000|2022-04-01 01:38:50|264.56|261.76|264.38|261.58|264.56|261.76|264.38|261.58|0
1648777140000|2022-04-01 01:39:00|264.2|261.4|264.2|261.4|264.2|261.4|264.2|261.4|0
1648777150000|2022-04-01 01:39:10|264.02|261.22|264.2|261.4|264.2|261.4|264.02|261.22|0
1648777160000|2022-04-01 01:39:20|264.02|261.22|264.02|261.22|264.02|261.22|264.02|261.22|0
1648777170000|2022-04-01 01:39:30|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1648777180000|2022-04-01 01:39:40|263.66|260.86|263.84|261.04|263.84|261.04|263.48|260.68|0
1648777200000|2022-04-01 01:40:00|264.02|261.22|264.02|261.22|264.02|261.22|263.93|261.13|0
1648777210000|2022-04-01 01:40:10|263.84|261.04|263.84|261.04|263.84|261.04|263.84|261.04|0
1648777220000|2022-04-01 01:40:20|263.75|260.95|263.47|260.67|263.84|261.04|263.47|260.67|0
1648777230000|2022-04-01 01:40:30|263.39|260.59|263.29|260.49|263.47|260.67|263.29|260.49|0
1648777240000|2022-04-01 01:40:40|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1648777250000|2022-04-01 01:40:50|263.21|260.41|263.21|260.41|263.21|260.41|263.11|260.31|0
1648777260000|2022-04-01 01:41:00|263.29|260.49|263.11|260.31|263.29|260.49|263.11|260.31|0
1648777270000|2022-04-01 01:41:10|262.93|260.13|263.11|260.31|263.11|260.31|262.93|260.13|0
1648777280000|2022-04-01 01:41:20|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1648777290000|2022-04-01 01:41:30|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1648777310000|2022-04-01 01:41:50|263.29|260.49|263.47|260.67|263.47|260.67|263.11|260.31|0
1648777320000|2022-04-01 01:42:00|263.39|260.59|263.47|260.67|263.47|260.67|263.39|260.59|0
1648777330000|2022-04-01 01:42:10|263.39|260.59|263.39|260.59|263.47|260.67|263.39|260.59|0
1648777340000|2022-04-01 01:42:20|263.29|260.49|263.11|260.31|263.29|260.49|263.11|260.31|0
1648777380000|2022-04-01 01:43:00|262.93|260.13|262.75|259.95|262.93|260.13|262.75|259.95|0
1648777400000|2022-04-01 01:43:20|262.93|260.13|263.11|260.31|263.11|260.31|262.93|260.13|0
1648777410000|2022-04-01 01:43:30|263.29|260.49|263.21|260.41|263.29|260.49|263.21|260.41|0
1648777420000|2022-04-01 01:43:40|263.11|260.31|263.29|260.49|263.29|260.49|263.11|260.31|0
1648777430000|2022-04-01 01:43:50|263.11|260.31|263.21|260.41|263.21|260.41|263.11|260.31|0
1648777440000|2022-04-01 01:44:00|263.11|260.31|263.65|260.85|263.65|260.85|263.11|260.31|0
1648777450000|2022-04-01 01:44:10|263.47|260.67|263.39|260.59|263.47|260.67|263.39|260.59|0
1648777460000|2022-04-01 01:44:20|263.29|260.49|263.11|260.31|263.29|260.49|263.11|260.31|0
1648777470000|2022-04-01 01:44:30|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1648777500000|2022-04-01 01:45:00|263.47|260.67|263.47|260.67|263.47|260.67|263.47|260.67|0
1648777510000|2022-04-01 01:45:10|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1648777520000|2022-04-01 01:45:20|263.47|260.67|263.29|260.49|263.47|260.67|263.29|260.49|0
1648777530000|2022-04-01 01:45:30|263.11|260.31|263.11|260.31|263.29|260.49|263.11|260.31|0
1648777540000|2022-04-01 01:45:40|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1648777550000|2022-04-01 01:45:50|263.2|260.4|263.29|260.49|263.29|260.49|263.2|260.4|0
1648777570000|2022-04-01 01:46:10|263.11|260.31|263.29|260.49|263.29|260.49|263.11|260.31|0
1648777580000|2022-04-01 01:46:20|263.47|260.67|263.47|260.67|263.47|260.67|263.47|260.67|0
1648777590000|2022-04-01 01:46:30|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1648777600000|2022-04-01 01:46:40|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1648777610000|2022-04-01 01:46:50|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1648777630000|2022-04-01 01:47:10|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1648777640000|2022-04-01 01:47:20|263.47|260.67|263.29|260.49|263.47|260.67|263.29|260.49|0
1648777650000|2022-04-01 01:47:30|263.47|260.67|263.38|260.58|263.47|260.67|263.29|260.49|0
1648777660000|2022-04-01 01:47:40|263.29|260.49|263.38|260.58|263.47|260.67|263.29|260.49|0
1648777670000|2022-04-01 01:47:50|263.47|260.67|263.47|260.67|263.47|260.67|263.47|260.67|0
1648777680000|2022-04-01 01:48:00|263.65|260.85|263.83|261.03|263.93|261.13|263.65|260.85|0
1648777690000|2022-04-01 01:48:10|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1648777710000|2022-04-01 01:48:30|263.83|261.03|264.01|261.21|264.01|261.21|263.65|260.85|0
1648777720000|2022-04-01 01:48:40|264.2|261.4|264.01|261.21|264.2|261.4|264.01|261.21|0
1648777730000|2022-04-01 01:48:50|264.11|261.31|264.01|261.21|264.11|261.31|263.83|261.03|0
1648777740000|2022-04-01 01:49:00|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1648777750000|2022-04-01 01:49:10|263.75|260.95|263.83|261.03|263.83|261.03|263.75|260.95|0
1648777760000|2022-04-01 01:49:20|263.65|260.85|263.65|260.85|263.65|260.85|263.47|260.67|0
1648777770000|2022-04-01 01:49:30|263.83|261.03|263.83|261.03|263.83|261.03|263.65|260.85|0
1648777780000|2022-04-01 01:49:40|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1648777790000|2022-04-01 01:49:50|263.83|261.03|263.65|260.85|263.83|261.03|263.65|260.85|0
1648777800000|2022-04-01 01:50:00|263.75|260.95|263.47|260.67|263.75|260.95|263.29|260.49|0
1648777810000|2022-04-01 01:50:10|263.29|260.49|263.11|260.31|263.29|260.49|263.11|260.31|0
1648777820000|2022-04-01 01:50:20|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1648777830000|2022-04-01 01:50:30|263.38|260.58|263.29|260.49|263.38|260.58|263.29|260.49|0
1648777840000|2022-04-01 01:50:40|263.11|260.31|263.29|260.49|263.29|260.49|263.11|260.31|0
1648777850000|2022-04-01 01:50:50|263.47|260.67|263.47|260.67|263.47|260.67|263.47|260.67|0
1648777860000|2022-04-01 01:51:00|263.38|260.58|263.11|260.31|263.38|260.58|263.11|260.31|0
1648777870000|2022-04-01 01:51:10|263.2|260.4|263.11|260.31|263.2|260.4|263.11|260.31|0
1648777890000|2022-04-01 01:51:30|262.38|259.58|262.57|259.77|262.57|259.77|262.38|259.58|0
1648777900000|2022-04-01 01:51:40|262.75|259.95|262.75|259.95|262.75|259.95|262.75|259.95|0
1648777910000|2022-04-01 01:51:50|262.57|259.77|262.75|259.95|262.75|259.95|262.57|259.77|0
1648777920000|2022-04-01 01:52:00|262.57|259.77|262.38|259.58|262.57|259.77|262.2|259.4|0
1648777930000|2022-04-01 01:52:10|262.02|259.22|262.56|259.76|262.56|259.76|262.02|259.22|0
1648777940000|2022-04-01 01:52:20|261.84|259.04|262.2|259.4|262.2|259.4|261.84|259.04|0
1648777950000|2022-04-01 01:52:30|262.48|259.68|262.56|259.76|262.56|259.76|262.38|259.58|0
1648777980000|2022-04-01 01:53:00|262.48|259.68|262.75|259.95|262.75|259.95|262.48|259.68|0
1648777990000|2022-04-01 01:53:10|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1648778000000|2022-04-01 01:53:20|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1648778010000|2022-04-01 01:53:30|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1648778020000|2022-04-01 01:53:40|263.2|260.4|263.11|260.31|263.29|260.49|263.11|260.31|0
1648778040000|2022-04-01 01:54:00|262.93|260.13|262.74|259.94|262.93|260.13|262.74|259.94|0
1648778050000|2022-04-01 01:54:10|263.11|260.31|263.29|260.49|263.29|260.49|263.11|260.31|0
1648778060000|2022-04-01 01:54:20|263.11|260.31|263.29|260.49|263.29|260.49|263.11|260.31|0
1648778080000|2022-04-01 01:54:40|263.38|260.58|263.38|260.58|263.47|260.67|263.29|260.49|0
1648778090000|2022-04-01 01:54:50|263.47|260.67|263.47|260.67|263.47|260.67|263.29|260.49|0
1648778100000|2022-04-01 01:55:00|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1648778110000|2022-04-01 01:55:10|263.11|260.31|263.29|260.49|263.29|260.49|263.11|260.31|0
1648778120000|2022-04-01 01:55:20|263.11|260.31|263.29|260.49|263.29|260.49|263.11|260.31|0
1648778140000|2022-04-01 01:55:40|263.47|260.67|263.47|260.67|263.47|260.67|263.47|260.67|0
1648778150000|2022-04-01 01:55:50|263.29|260.49|263.38|260.58|263.38|260.58|263.29|260.49|0
1648778160000|2022-04-01 01:56:00|263.29|260.49|263.29|260.49|263.29|260.49|263.2|260.4|0
1648778170000|2022-04-01 01:56:10|263.11|260.31|263.29|260.49|263.29|260.49|263.11|260.31|0
1648778190000|2022-04-01 01:56:30|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1648778200000|2022-04-01 01:56:40|263.1|260.3|263.1|260.3|263.1|260.3|263.1|260.3|0
1648778210000|2022-04-01 01:56:50|263.29|260.49|263.1|260.3|263.29|260.49|263.1|260.3|0
1648778220000|2022-04-01 01:57:00|263.29|260.49|263.1|260.3|263.29|260.49|263.1|260.3|0
1648778240000|2022-04-01 01:57:20|263.29|260.49|263.1|260.3|263.29|260.49|263.1|260.3|0
1648778250000|2022-04-01 01:57:30|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1648778260000|2022-04-01 01:57:40|263.2|260.4|263.2|260.4|263.2|260.4|263.2|260.4|0
1648778270000|2022-04-01 01:57:50|263.1|260.3|262.92|260.12|263.1|260.3|262.92|260.12|0
1648778280000|2022-04-01 01:58:00|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1648778290000|2022-04-01 01:58:10|262.56|259.76|262.74|259.94|262.84|260.04|262.56|259.76|0
1648778300000|2022-04-01 01:58:20|262.92|260.12|262.92|260.12|262.92|260.12|262.92|260.12|0
1648778320000|2022-04-01 01:58:40|262.84|260.04|262.74|259.94|262.84|260.04|262.74|259.94|0
1648778330000|2022-04-01 01:58:50|262.84|260.04|262.92|260.12|262.92|260.12|262.84|260.04|0
1648778340000|2022-04-01 01:59:00|262.84|260.04|263.02|260.22|263.02|260.22|262.84|260.04|0
1648778350000|2022-04-01 01:59:10|262.92|260.12|262.84|260.04|262.92|260.12|262.84|260.04|0
1648778360000|2022-04-01 01:59:20|262.92|260.12|263.02|260.22|263.02|260.22|262.92|260.12|0
1648778370000|2022-04-01 01:59:30|262.92|260.12|262.92|260.12|262.92|260.12|262.92|260.12|0
1648778390000|2022-04-01 01:59:50|262.84|260.04|262.92|260.12|262.92|260.12|262.84|260.04|0
1648778410000|2022-04-01 02:00:10|263.1|260.3|263.28|260.48|263.28|260.48|263.1|260.3|0
1648778420000|2022-04-01 02:00:20|263.1|260.3|262.74|259.94|263.1|260.3|262.74|259.94|0
1648778430000|2022-04-01 02:00:30|262.92|260.12|262.92|260.12|262.92|260.12|262.92|260.12|0
1648778440000|2022-04-01 02:00:40|263.1|260.3|263.02|260.22|263.1|260.3|262.92|260.12|0
1648778450000|2022-04-01 02:00:50|263.1|260.3|263.1|260.3|263.1|260.3|263.1|260.3|0
1648778460000|2022-04-01 02:01:00|262.92|260.12|263.1|260.3|263.1|260.3|262.92|260.12|0
1648778470000|2022-04-01 02:01:10|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1648778480000|2022-04-01 02:01:20|263.2|260.4|263.1|260.3|263.2|260.4|263.1|260.3|0
1648778490000|2022-04-01 02:01:30|263.02|260.22|263.1|260.3|263.1|260.3|263.02|260.22|0
1648778500000|2022-04-01 02:01:40|262.92|260.12|262.92|260.12|262.92|260.12|262.92|260.12|0
1648778510000|2022-04-01 02:01:50|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1648778520000|2022-04-01 02:02:00|262.56|259.76|262.56|259.76|262.56|259.76|262.47|259.67|0
1648778530000|2022-04-01 02:02:10|262.74|259.94|262.56|259.76|262.74|259.94|262.56|259.76|0
1648778540000|2022-04-01 02:02:20|262.38|259.58|262.56|259.76|262.56|259.76|262.38|259.58|0
1648778550000|2022-04-01 02:02:30|262.38|259.58|262.38|259.58|262.38|259.58|262.02|259.22|0
1648778560000|2022-04-01 02:02:40|262.2|259.4|262.2|259.4|262.2|259.4|262.2|259.4|0
1648778580000|2022-04-01 02:03:00|262.38|259.58|262.2|259.4|262.38|259.58|262.2|259.4|0
1648778590000|2022-04-01 02:03:10|262.02|259.22|262.02|259.22|262.02|259.22|261.84|259.04|0
1648778600000|2022-04-01 02:03:20|261.84|259.04|261.84|259.04|261.84|259.04|261.84|259.04|0
1648778630000|2022-04-01 02:03:50|262.02|259.22|261.84|259.04|262.02|259.22|261.84|259.04|0
1648778640000|2022-04-01 02:04:00|262.02|259.22|261.84|259.04|262.02|259.22|261.84|259.04|0
1648778650000|2022-04-01 02:04:10|261.66|258.86|261.84|259.04|261.84|259.04|261.66|258.86|0
1648778660000|2022-04-01 02:04:20|262.2|259.4|262.2|259.4|262.2|259.4|262.2|259.4|0
1648778670000|2022-04-01 02:04:30|262.38|259.58|262.38|259.58|262.38|259.58|262.38|259.58|0
1648778680000|2022-04-01 02:04:40|262.56|259.76|262.56|259.76|262.56|259.76|262.56|259.76|0
1648778690000|2022-04-01 02:04:50|262.38|259.58|262.56|259.76|262.56|259.76|262.38|259.58|0
1648778700000|2022-04-01 02:05:00|262.47|259.67|262.38|259.58|262.56|259.76|262.38|259.58|0
1648778710000|2022-04-01 02:05:10|262.47|259.67|262.56|259.76|262.74|259.94|262.47|259.67|0
1648778720000|2022-04-01 02:05:20|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1648778730000|2022-04-01 02:05:30|262.56|259.76|262.38|259.58|262.56|259.76|262.38|259.58|0
1648778740000|2022-04-01 02:05:40|262.2|259.4|262.2|259.4|262.2|259.4|262.2|259.4|0
1648778750000|2022-04-01 02:05:50|262.38|259.58|262.56|259.76|262.56|259.76|262.38|259.58|0
1648778760000|2022-04-01 02:06:00|262.47|259.67|262.56|259.76|262.56|259.76|262.38|259.58|0
1648778770000|2022-04-01 02:06:10|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1648778780000|2022-04-01 02:06:20|262.56|259.76|262.56|259.76|262.56|259.76|262.56|259.76|0
1648778800000|2022-04-01 02:06:40|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1648778810000|2022-04-01 02:06:50|262.65|259.85|262.74|259.94|262.74|259.94|262.65|259.85|0
1648778850000|2022-04-01 02:07:30|262.83|260.03|262.92|260.12|262.92|260.12|262.83|260.03|0
1648778860000|2022-04-01 02:07:40|262.83|260.03|262.92|260.12|262.92|260.12|262.83|260.03|0
1648778870000|2022-04-01 02:07:50|262.83|260.03|262.92|260.12|262.92|260.12|262.83|260.03|0
1648778880000|2022-04-01 02:08:00|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1648778890000|2022-04-01 02:08:10|263.1|260.3|263.1|260.3|263.1|260.3|263.1|260.3|0
1648778900000|2022-04-01 02:08:20|263.01|260.21|263.01|260.21|263.01|260.21|263.01|260.21|0
1648778910000|2022-04-01 02:08:30|262.92|260.12|262.92|260.12|262.92|260.12|262.92|260.12|0
1648778920000|2022-04-01 02:08:40|262.74|259.94|263.1|260.3|263.1|260.3|262.74|259.94|0
1648778930000|2022-04-01 02:08:50|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1648778940000|2022-04-01 02:09:00|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1648778950000|2022-04-01 02:09:10|263.1|260.3|262.92|260.12|263.1|260.3|262.92|260.12|0
1648778970000|2022-04-01 02:09:30|262.74|259.94|262.74|259.94|262.74|259.94|262.56|259.76|0
1648778980000|2022-04-01 02:09:40|262.56|259.76|262.56|259.76|262.65|259.85|262.56|259.76|0
1648778990000|2022-04-01 02:09:50|263.1|260.3|263.28|260.48|263.28|260.48|263.1|260.3|0
1648779000000|2022-04-01 02:10:00|263.37|260.57|263.19|260.39|263.46|260.66|263.1|260.3|0
1648779010000|2022-04-01 02:10:10|263.1|260.3|263.28|260.48|263.28|260.48|263.1|260.3|0
1648779020000|2022-04-01 02:10:20|263.46|260.66|263.28|260.48|263.46|260.66|263.28|260.48|0
1648779030000|2022-04-01 02:10:30|263.19|260.39|263.46|260.66|263.46|260.66|263.19|260.39|0
1648779040000|2022-04-01 02:10:40|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1648779050000|2022-04-01 02:10:50|263.1|260.3|263.1|260.3|263.1|260.3|263.1|260.3|0
1648779060000|2022-04-01 02:11:00|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1648779070000|2022-04-01 02:11:10|263.46|260.66|263.46|260.66|263.46|260.66|263.46|260.66|0
1648779080000|2022-04-01 02:11:20|263.28|260.48|263.28|260.48|263.28|260.48|263.28|260.48|0
1648779110000|2022-04-01 02:11:50|263.37|260.57|263.46|260.66|263.46|260.66|263.37|260.57|0
1648779120000|2022-04-01 02:12:00|263.37|260.57|263.19|260.39|263.46|260.66|263.19|260.39|0
1648779130000|2022-04-01 02:12:10|263.1|260.3|263.1|260.3|263.1|260.3|262.92|260.12|0
1648779140000|2022-04-01 02:12:20|262.92|260.12|262.92|260.12|262.92|260.12|262.92|260.12|0
1648779160000|2022-04-01 02:12:40|262.83|260.03|262.83|260.03|262.83|260.03|262.83|260.03|0
1648779170000|2022-04-01 02:12:50|262.37|259.57|262.55|259.75|262.55|259.75|262.37|259.57|0
1648779190000|2022-04-01 02:13:10|262.37|259.57|262.37|259.57|262.47|259.67|262.37|259.57|0
1648779200000|2022-04-01 02:13:20|262.19|259.39|262.37|259.57|262.37|259.57|262.19|259.39|0
1648779210000|2022-04-01 02:13:30|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1648779230000|2022-04-01 02:13:50|262.11|259.31|262.19|259.39|262.19|259.39|262.11|259.31|0
1648779250000|2022-04-01 02:14:10|262.37|259.57|262.55|259.75|262.55|259.75|262.37|259.57|0
1648779260000|2022-04-01 02:14:20|262.47|259.67|262.37|259.57|262.47|259.67|262.37|259.57|0
1648779280000|2022-04-01 02:14:40|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1648779290000|2022-04-01 02:14:50|262.37|259.57|262.37|259.57|262.37|259.57|262.37|259.57|0
1648779300000|2022-04-01 02:15:00|262.29|259.49|262.37|259.57|262.37|259.57|262.29|259.49|0
1648779310000|2022-04-01 02:15:10|262.19|259.39|262.37|259.57|262.37|259.57|262.19|259.39|0
1648779320000|2022-04-01 02:15:20|262.19|259.39|262.01|259.21|262.19|259.39|262.01|259.21|0
1648779340000|2022-04-01 02:15:40|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1648779360000|2022-04-01 02:16:00|262.01|259.21|262.37|259.57|262.37|259.57|262.01|259.21|0
1648779430000|2022-04-01 02:17:10|262.19|259.39|262.37|259.57|262.37|259.57|262.19|259.39|0
1648779440000|2022-04-01 02:17:20|262.29|259.49|262.37|259.57|262.37|259.57|262.19|259.39|0
1648779450000|2022-04-01 02:17:30|262.29|259.49|262.19|259.39|262.29|259.49|262.19|259.39|0
1648779470000|2022-04-01 02:17:50|262.37|259.57|262.29|259.49|262.37|259.57|262.29|259.49|0
1648779480000|2022-04-01 02:18:00|262.37|259.57|262.37|259.57|262.47|259.67|262.37|259.57|0
1648779500000|2022-04-01 02:18:20|262.55|259.75|262.55|259.75|262.55|259.75|262.37|259.57|0
1648779510000|2022-04-01 02:18:30|262.47|259.67|262.37|259.57|262.47|259.67|262.37|259.57|0
1648779520000|2022-04-01 02:18:40|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1648779540000|2022-04-01 02:19:00|262.37|259.57|262.37|259.57|262.37|259.57|262.37|259.57|0
1648779550000|2022-04-01 02:19:10|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1648779560000|2022-04-01 02:19:20|262.37|259.57|262.37|259.57|262.37|259.57|262.37|259.57|0
1648779570000|2022-04-01 02:19:30|262.19|259.39|262.37|259.57|262.37|259.57|262.19|259.39|0
1648779590000|2022-04-01 02:19:50|262.28|259.48|262.19|259.39|262.28|259.48|262.19|259.39|0
1648779600000|2022-04-01 02:20:00|262.28|259.48|262.37|259.57|262.37|259.57|262.19|259.39|0
1648779610000|2022-04-01 02:20:10|262.28|259.48|262.55|259.75|262.55|259.75|262.28|259.48|0
1648779620000|2022-04-01 02:20:20|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1648779630000|2022-04-01 02:20:30|262.91|260.11|262.91|260.11|262.91|260.11|262.91|260.11|0
1648779640000|2022-04-01 02:20:40|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1648779650000|2022-04-01 02:20:50|262.64|259.84|262.73|259.93|262.73|259.93|262.64|259.84|0
1648779660000|2022-04-01 02:21:00|262.91|260.11|262.91|260.11|262.91|260.11|262.91|260.11|0
1648779670000|2022-04-01 02:21:10|263.09|260.29|263.09|260.29|263.09|260.29|263.09|260.29|0
1648779680000|2022-04-01 02:21:20|262.91|260.11|262.91|260.11|262.91|260.11|262.91|260.11|0
1648779730000|2022-04-01 02:22:10|263.01|260.21|263.09|260.29|263.09|260.29|263.01|260.21|0
1648779760000|2022-04-01 02:22:40|262.91|260.11|263.09|260.29|263.09|260.29|262.91|260.11|0
1648779770000|2022-04-01 02:22:50|263.27|260.47|263.27|260.47|263.27|260.47|263.27|260.47|0
1648779780000|2022-04-01 02:23:00|263.37|260.57|263.27|260.47|263.37|260.57|263.27|260.47|0
1648779790000|2022-04-01 02:23:10|263.37|260.57|263.27|260.47|263.37|260.57|263.27|260.47|0
1648779840000|2022-04-01 02:24:00|263.45|260.65|263.45|260.65|263.45|260.65|263.45|260.65|0
1648779850000|2022-04-01 02:24:10|263.27|260.47|263.09|260.29|263.27|260.47|263.09|260.29|0
1648779860000|2022-04-01 02:24:20|262.91|260.11|262.73|259.93|262.91|260.11|262.73|259.93|0
1648779870000|2022-04-01 02:24:30|262.64|259.84|262.73|259.93|262.73|259.93|262.64|259.84|0
1648779890000|2022-04-01 02:24:50|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1648779900000|2022-04-01 02:25:00|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1648779910000|2022-04-01 02:25:10|262.82|260.02|262.73|259.93|262.82|260.02|262.73|259.93|0
1648779970000|2022-04-01 02:26:10|262.91|260.11|262.55|259.75|262.91|260.11|262.55|259.75|0
1648779980000|2022-04-01 02:26:20|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1648779990000|2022-04-01 02:26:30|262.64|259.84|262.55|259.75|262.64|259.84|262.55|259.75|0
1648780070000|2022-04-01 02:27:50|262.46|259.66|262.55|259.75|262.55|259.75|262.46|259.66|0
1648780080000|2022-04-01 02:28:00|262.37|259.57|262.37|259.57|262.37|259.57|262.37|259.57|0
1648780090000|2022-04-01 02:28:10|262.55|259.75|262.73|259.93|262.73|259.93|262.55|259.75|0
1648780110000|2022-04-01 02:28:30|262.55|259.75|262.73|259.93|262.73|259.93|262.55|259.75|0
1648780150000|2022-04-01 02:29:10|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1648780160000|2022-04-01 02:29:20|262.37|259.57|262.37|259.57|262.37|259.57|262.37|259.57|0
1648780180000|2022-04-01 02:29:40|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1648780190000|2022-04-01 02:29:50|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1648780200000|2022-04-01 02:30:00|262.55|259.75|262.46|259.66|262.55|259.75|262.46|259.66|0
1648780210000|2022-04-01 02:30:10|262.37|259.57|262.55|259.75|262.55|259.75|262.37|259.57|0
1648780230000|2022-04-01 02:30:30|262.46|259.66|262.55|259.75|262.55|259.75|262.46|259.66|0
1648780240000|2022-04-01 02:30:40|262.37|259.57|262.55|259.75|262.55|259.75|262.37|259.57|0
1648780250000|2022-04-01 02:30:50|262.46|259.66|262.37|259.57|262.46|259.66|262.37|259.57|0
1648780260000|2022-04-01 02:31:00|262.46|259.66|262.37|259.57|262.46|259.66|262.37|259.57|0
1648780270000|2022-04-01 02:31:10|262.28|259.48|262.18|259.38|262.28|259.48|262.18|259.38|0
1648780290000|2022-04-01 02:31:30|262.28|259.48|262.18|259.38|262.28|259.48|262.18|259.38|0
1648780320000|2022-04-01 02:32:00|261.82|259.02|262|259.2|262|259.2|261.82|259.02|0
1648780330000|2022-04-01 02:32:10|262.18|259.38|262.36|259.56|262.36|259.56|262.18|259.38|0
1648780340000|2022-04-01 02:32:20|262.46|259.66|262.46|259.66|262.46|259.66|262.46|259.66|0
1648780350000|2022-04-01 02:32:30|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1648780370000|2022-04-01 02:32:50|262.73|259.93|262.55|259.75|262.73|259.93|262.55|259.75|0
1648780380000|2022-04-01 02:33:00|262.46|259.66|262.36|259.56|262.46|259.66|262.36|259.56|0
1648780390000|2022-04-01 02:33:10|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1648780400000|2022-04-01 02:33:20|262.73|259.93|262.54|259.74|262.73|259.93|262.54|259.74|0
1648780430000|2022-04-01 02:33:50|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1648780460000|2022-04-01 02:34:20|262.18|259.38|262.36|259.56|262.36|259.56|262.18|259.38|0
1648780470000|2022-04-01 02:34:30|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1648780480000|2022-04-01 02:34:40|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1648780490000|2022-04-01 02:34:50|262.18|259.38|262|259.2|262.18|259.38|262|259.2|0
1648780500000|2022-04-01 02:35:00|261.92|259.12|262|259.2|262|259.2|261.92|259.12|0
1648780520000|2022-04-01 02:35:20|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1648780530000|2022-04-01 02:35:30|262|259.2|261.82|259.02|262|259.2|261.82|259.02|0
1648780540000|2022-04-01 02:35:40|262|259.2|261.82|259.02|262|259.2|261.82|259.02|0
1648780560000|2022-04-01 02:36:00|261.64|258.84|262|259.2|262|259.2|261.64|258.84|0
1648780570000|2022-04-01 02:36:10|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1648780590000|2022-04-01 02:36:30|262|259.2|261.82|259.02|262|259.2|261.82|259.02|0
1648780610000|2022-04-01 02:36:50|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1648780630000|2022-04-01 02:37:10|261.46|258.66|261.46|258.66|261.46|258.66|261.46|258.66|0
1648780690000|2022-04-01 02:38:10|261.28|258.48|261.1|258.3|261.28|258.48|261.1|258.3|0
1648780700000|2022-04-01 02:38:20|260.92|258.12|260.92|258.12|260.92|258.12|260.74|257.94|0
1648780720000|2022-04-01 02:38:40|261.01|258.21|260.92|258.12|261.01|258.21|260.92|258.12|0
1648780730000|2022-04-01 02:38:50|260.83|258.03|260.83|258.03|260.83|258.03|260.83|258.03|0
1648780740000|2022-04-01 02:39:00|260.74|257.94|260.74|257.94|260.74|257.94|260.74|257.94|0
1648780760000|2022-04-01 02:39:20|260.92|258.12|260.74|257.94|260.92|258.12|260.74|257.94|0
1648780770000|2022-04-01 02:39:30|260.92|258.12|260.92|258.12|260.92|258.12|260.92|258.12|0
1648780810000|2022-04-01 02:40:10|261.1|258.3|261.1|258.3|261.1|258.3|261.1|258.3|0
1648780820000|2022-04-01 02:40:20|260.92|258.12|261.1|258.3|261.1|258.3|260.92|258.12|0
1648780830000|2022-04-01 02:40:30|260.92|258.12|260.74|257.94|260.92|258.12|260.74|257.94|0
1648780840000|2022-04-01 02:40:40|260.92|258.12|260.92|258.12|260.92|258.12|260.92|258.12|0
1648780850000|2022-04-01 02:40:50|260.74|257.94|260.56|257.76|260.74|257.94|260.56|257.76|0
1648780880000|2022-04-01 02:41:20|260.74|257.94|260.74|257.94|260.74|257.94|260.74|257.94|0
1648780890000|2022-04-01 02:41:30|260.65|257.85|260.56|257.76|260.65|257.85|260.56|257.76|0
1648780900000|2022-04-01 02:41:40|260.65|257.85|260.38|257.58|260.65|257.85|260.38|257.58|0
1648780920000|2022-04-01 02:42:00|260.56|257.76|260.38|257.58|260.56|257.76|260.38|257.58|0
1648780930000|2022-04-01 02:42:10|260.2|257.4|260.38|257.58|260.38|257.58|260.2|257.4|0
1648780940000|2022-04-01 02:42:20|260.2|257.4|260.2|257.4|260.2|257.4|260.2|257.4|0
1648780950000|2022-04-01 02:42:30|260.38|257.58|260.2|257.4|260.38|257.58|260.2|257.4|0
1648780960000|2022-04-01 02:42:40|260.11|257.31|260.02|257.22|260.2|257.4|260.02|257.22|0
1648780970000|2022-04-01 02:42:50|260.11|257.31|260.11|257.31|260.11|257.31|260.11|257.31|0
1648780980000|2022-04-01 02:43:00|260.2|257.4|260.2|257.4|260.2|257.4|260.2|257.4|0
1648780990000|2022-04-01 02:43:10|260.38|257.58|260.38|257.58|260.38|257.58|260.38|257.58|0
1648781000000|2022-04-01 02:43:20|260.2|257.4|260.2|257.4|260.38|257.58|260.2|257.4|0
1648781030000|2022-04-01 02:43:50|260.02|257.22|260.02|257.22|260.02|257.22|260.02|257.22|0
1648781040000|2022-04-01 02:44:00|259.84|257.04|259.84|257.04|259.84|257.04|259.84|257.04|0
1648781050000|2022-04-01 02:44:10|260.02|257.22|259.84|257.04|260.02|257.22|259.84|257.04|0
1648781060000|2022-04-01 02:44:20|260.2|257.4|260.38|257.58|260.38|257.58|260.2|257.4|0
1648781070000|2022-04-01 02:44:30|260.2|257.4|260.02|257.22|260.2|257.4|260.02|257.22|0
1648781080000|2022-04-01 02:44:40|260.2|257.4|260.38|257.58|260.38|257.58|260.2|257.4|0
1648781100000|2022-04-01 02:45:00|260.56|257.76|260.56|257.76|260.56|257.76|260.56|257.76|0
1648781110000|2022-04-01 02:45:10|260.38|257.58|260.2|257.4|260.38|257.58|260.2|257.4|0
1648781120000|2022-04-01 02:45:20|260.38|257.58|260.38|257.58|260.38|257.58|260.38|257.58|0
1648781150000|2022-04-01 02:45:50|260.56|257.76|260.56|257.76|260.56|257.76|260.56|257.76|0
1648781180000|2022-04-01 02:46:20|260.38|257.58|260.38|257.58|260.38|257.58|260.38|257.58|0
1648781190000|2022-04-01 02:46:30|260.47|257.67|260.56|257.76|260.56|257.76|260.47|257.67|0
1648781200000|2022-04-01 02:46:40|260.73|257.93|260.55|257.75|260.73|257.93|260.55|257.75|0
1648781230000|2022-04-01 02:47:10|260.47|257.67|260.37|257.57|260.47|257.67|260.37|257.57|0
1648781240000|2022-04-01 02:47:20|260.19|257.39|260.37|257.57|260.37|257.57|260.19|257.39|0
1648781280000|2022-04-01 02:48:00|260.19|257.39|260.19|257.39|260.19|257.39|260.19|257.39|0
1648781310000|2022-04-01 02:48:30|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1648781340000|2022-04-01 02:49:00|259.83|257.03|259.83|257.03|259.83|257.03|259.83|257.03|0
1648781350000|2022-04-01 02:49:10|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1648781400000|2022-04-01 02:50:00|259.83|257.03|259.65|256.85|259.83|257.03|259.65|256.85|0
1648781410000|2022-04-01 02:50:10|259.47|256.67|259.65|256.85|259.65|256.85|259.47|256.67|0
1648781420000|2022-04-01 02:50:20|259.47|256.67|259.65|256.85|259.65|256.85|259.47|256.67|0
1648781430000|2022-04-01 02:50:30|259.57|256.77|259.65|256.85|259.65|256.85|259.57|256.77|0
1648781440000|2022-04-01 02:50:40|259.83|257.03|259.83|257.03|259.83|257.03|259.65|256.85|0
1648781460000|2022-04-01 02:51:00|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1648781470000|2022-04-01 02:51:10|260.19|257.39|260.01|257.21|260.19|257.39|260.01|257.21|0
1648781480000|2022-04-01 02:51:20|259.83|257.03|260.01|257.21|260.01|257.21|259.83|257.03|0
1648781490000|2022-04-01 02:51:30|259.83|257.03|259.83|257.03|259.83|257.03|259.83|257.03|0
1648781500000|2022-04-01 02:51:40|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1648781520000|2022-04-01 02:52:00|259.83|257.03|259.83|257.03|259.83|257.03|259.83|257.03|0
1648781600000|2022-04-01 02:53:20|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1648781620000|2022-04-01 02:53:40|259.83|257.03|259.83|257.03|259.83|257.03|259.83|257.03|0
1648781630000|2022-04-01 02:53:50|260.01|257.21|259.93|257.13|260.01|257.21|259.93|257.13|0
1648781640000|2022-04-01 02:54:00|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1648781660000|2022-04-01 02:54:20|260.19|257.39|260.19|257.39|260.19|257.39|260.19|257.39|0
1648781680000|2022-04-01 02:54:40|260.37|257.57|260.19|257.39|260.37|257.57|260.19|257.39|0
1648781690000|2022-04-01 02:54:50|260.28|257.48|260.37|257.57|260.37|257.57|260.19|257.39|0
1648781700000|2022-04-01 02:55:00|260.19|257.39|260.19|257.39|260.19|257.39|260.19|257.39|0
1648781710000|2022-04-01 02:55:10|260.01|257.21|260.19|257.39|260.19|257.39|260.01|257.21|0
1648781750000|2022-04-01 02:55:50|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1648781790000|2022-04-01 02:56:30|260.19|257.39|260.19|257.39|260.19|257.39|260.19|257.39|0
1648781800000|2022-04-01 02:56:40|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1648781810000|2022-04-01 02:56:50|260.19|257.39|260.19|257.39|260.19|257.39|260.19|257.39|0
1648781820000|2022-04-01 02:57:00|260.1|257.3|260.01|257.21|260.1|257.3|260.01|257.21|0
1648781830000|2022-04-01 02:57:10|259.92|257.12|259.92|257.12|259.92|257.12|259.92|257.12|0
1648781840000|2022-04-01 02:57:20|259.83|257.03|260.19|257.39|260.19|257.39|259.83|257.03|0
1648781850000|2022-04-01 02:57:30|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1648781870000|2022-04-01 02:57:50|260.19|257.39|260.1|257.3|260.19|257.39|260.1|257.3|0
1648781880000|2022-04-01 02:58:00|260.01|257.21|260.01|257.21|260.19|257.39|260.01|257.21|0
1648781890000|2022-04-01 02:58:10|259.92|257.12|259.83|257.03|259.92|257.12|259.83|257.03|0
1648781900000|2022-04-01 02:58:20|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1648781910000|2022-04-01 02:58:30|259.83|257.03|259.83|257.03|259.83|257.03|259.83|257.03|0
1648781950000|2022-04-01 02:59:10|259.65|256.85|259.83|257.03|259.83|257.03|259.65|256.85|0
1648782000000|2022-04-01 03:00:00|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1648782010000|2022-04-01 03:00:10|259.47|256.67|259.47|256.67|259.47|256.67|259.47|256.67|0
1648782020000|2022-04-01 03:00:20|259.29|256.49|259.11|256.31|259.29|256.49|259.11|256.31|0
1648782030000|2022-04-01 03:00:30|259.2|256.4|259.47|256.67|259.47|256.67|259.02|256.22|0
1648782040000|2022-04-01 03:00:40|259.38|256.58|259.47|256.67|259.47|256.67|259.38|256.58|0
1648782050000|2022-04-01 03:00:50|259.29|256.49|259.29|256.49|259.29|256.49|259.29|256.49|0
1648782060000|2022-04-01 03:01:00|259.11|256.31|258.93|256.13|259.11|256.31|258.93|256.13|0
1648782070000|2022-04-01 03:01:10|259.11|256.31|259.11|256.31|259.11|256.31|259.11|256.31|0
1648782090000|2022-04-01 03:01:30|259.2|256.4|259.2|256.4|259.29|256.49|259.11|256.31|0
1648782100000|2022-04-01 03:01:40|259.11|256.31|258.93|256.13|259.11|256.31|258.93|256.13|0
1648782130000|2022-04-01 03:02:10|259.11|256.31|258.93|256.13|259.11|256.31|258.93|256.13|0
1648782170000|2022-04-01 03:02:50|258.39|255.59|258.39|255.59|258.39|255.59|258.39|255.59|0
1648782180000|2022-04-01 03:03:00|258.75|255.95|258.75|255.95|258.75|255.95|258.75|255.95|0
1648782190000|2022-04-01 03:03:10|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1648782200000|2022-04-01 03:03:20|258.49|255.69|258.03|255.23|258.57|255.77|258.03|255.23|0
1648782210000|2022-04-01 03:03:30|258.21|255.41|258.21|255.41|258.21|255.41|258.21|255.41|0
1648782220000|2022-04-01 03:03:40|258.39|255.59|258.13|255.33|258.39|255.59|258.13|255.33|0
1648782230000|2022-04-01 03:03:50|258.03|255.23|257.77|254.97|258.03|255.23|257.77|254.97|0
1648782240000|2022-04-01 03:04:00|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1648782250000|2022-04-01 03:04:10|258.03|255.23|258.03|255.23|258.03|255.23|257.85|255.05|0
1648782260000|2022-04-01 03:04:20|258.13|255.33|258.03|255.23|258.13|255.33|258.03|255.23|0
1648782300000|2022-04-01 03:05:00|258.21|255.41|258.39|255.59|258.39|255.59|258.21|255.41|0
1648782310000|2022-04-01 03:05:10|258.57|255.77|258.39|255.59|258.57|255.77|258.39|255.59|0
1648782330000|2022-04-01 03:05:30|258.21|255.41|258.21|255.41|258.21|255.41|258.21|255.41|0
1648782340000|2022-04-01 03:05:40|258.3|255.5|258.39|255.59|258.39|255.59|258.3|255.5|0
1648782350000|2022-04-01 03:05:50|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1648782360000|2022-04-01 03:06:00|258.75|255.95|258.93|256.13|258.93|256.13|258.75|255.95|0
1648782380000|2022-04-01 03:06:20|259.02|256.22|259.11|256.31|259.11|256.31|259.02|256.22|0
1648782420000|2022-04-01 03:07:00|258.93|256.13|259.29|256.49|259.29|256.49|258.93|256.13|0
1648782470000|2022-04-01 03:07:50|259.11|256.31|259.2|256.4|259.2|256.4|259.11|256.31|0
1648782480000|2022-04-01 03:08:00|259.11|256.31|259.11|256.31|259.11|256.31|259.11|256.31|0
1648782490000|2022-04-01 03:08:10|258.93|256.13|259.11|256.31|259.11|256.31|258.93|256.13|0
1648782500000|2022-04-01 03:08:20|258.93|256.13|258.93|256.13|258.93|256.13|258.93|256.13|0
1648782510000|2022-04-01 03:08:30|259.11|256.31|259.11|256.31|259.11|256.31|259.11|256.31|0
1648782520000|2022-04-01 03:08:40|258.93|256.13|259.11|256.31|259.11|256.31|258.93|256.13|0
1648782570000|2022-04-01 03:09:30|258.93|256.13|258.93|256.13|258.93|256.13|258.93|256.13|0
1648782590000|2022-04-01 03:09:50|259.11|256.31|259.11|256.31|259.11|256.31|259.11|256.31|0
1648782620000|2022-04-01 03:10:20|258.93|256.13|258.93|256.13|258.93|256.13|258.93|256.13|0
1648782640000|2022-04-01 03:10:40|259.11|256.31|259.02|256.22|259.11|256.31|259.02|256.22|0
1648782650000|2022-04-01 03:10:50|258.93|256.13|259.02|256.22|259.11|256.31|258.93|256.13|0
1648782660000|2022-04-01 03:11:00|258.93|256.13|258.75|255.95|258.93|256.13|258.75|255.95|0
1648782670000|2022-04-01 03:11:10|258.84|256.04|258.75|255.95|258.84|256.04|258.75|255.95|0
1648782690000|2022-04-01 03:11:30|258.93|256.13|258.75|255.95|258.93|256.13|258.75|255.95|0
1648782700000|2022-04-01 03:11:40|258.84|256.04|258.75|255.95|258.84|256.04|258.75|255.95|0
1648782730000|2022-04-01 03:12:10|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1648782760000|2022-04-01 03:12:40|258.75|255.95|258.75|255.95|258.75|255.95|258.75|255.95|0
1648782770000|2022-04-01 03:12:50|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1648782780000|2022-04-01 03:13:00|258.75|255.95|258.75|255.95|258.75|255.95|258.75|255.95|0
1648782790000|2022-04-01 03:13:10|258.66|255.86|258.57|255.77|258.66|255.86|258.57|255.77|0
1648782840000|2022-04-01 03:14:00|258.39|255.59|258.39|255.59|258.39|255.59|258.39|255.59|0
1648782900000|2022-04-01 03:15:00|258.21|255.41|258.21|255.41|258.39|255.59|258.21|255.41|0
1648782950000|2022-04-01 03:15:50|258.03|255.23|258.21|255.41|258.21|255.41|258.03|255.23|0
1648782960000|2022-04-01 03:16:00|258.03|255.23|258.03|255.23|258.21|255.41|258.03|255.23|0
1648782990000|2022-04-01 03:16:30|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1648783000000|2022-04-01 03:16:40|257.94|255.14|257.85|255.05|257.94|255.14|257.85|255.05|0
1648783020000|2022-04-01 03:17:00|258.03|255.23|258.03|255.23|258.03|255.23|257.94|255.14|0
1648783030000|2022-04-01 03:17:10|257.94|255.14|258.03|255.23|258.03|255.23|257.94|255.14|0
1648783050000|2022-04-01 03:17:30|258.21|255.41|258.21|255.41|258.21|255.41|258.21|255.41|0
1648783120000|2022-04-01 03:18:40|258.3|255.5|258.21|255.41|258.3|255.5|258.21|255.41|0
1648783160000|2022-04-01 03:19:20|258.2|255.4|258.2|255.4|258.2|255.4|258.2|255.4|0
1648783210000|2022-04-01 03:20:10|258.38|255.58|258.2|255.4|258.38|255.58|258.2|255.4|0
1648783220000|2022-04-01 03:20:20|258.38|255.58|258.2|255.4|258.38|255.58|258.2|255.4|0
1648783260000|2022-04-01 03:21:00|258.03|255.23|258.12|255.32|258.12|255.32|258.03|255.23|0
1648783270000|2022-04-01 03:21:10|258.03|255.23|258.03|255.23|258.12|255.32|258.03|255.23|0
1648783280000|2022-04-01 03:21:20|258.2|255.4|258.2|255.4|258.2|255.4|258.2|255.4|0
1648783360000|2022-04-01 03:22:40|258.38|255.58|258.38|255.58|258.38|255.58|258.38|255.58|0
1648783380000|2022-04-01 03:23:00|256.97|254.17|256.97|254.17|256.97|254.17|256.97|254.17|0
1648783390000|2022-04-01 03:23:10|257.67|254.87|257.67|254.87|257.67|254.87|257.67|254.87|0
1648783570000|2022-04-01 03:26:10|257.49|254.69|257.49|254.69|257.49|254.69|257.49|254.69|0
1648783580000|2022-04-01 03:26:20|257.67|254.87|257.67|254.87|257.67|254.87|257.67|254.87|0
1648783650000|2022-04-01 03:27:30|257.59|254.79|257.59|254.79|257.59|254.79|257.59|254.79|0
1648783660000|2022-04-01 03:27:40|257.49|254.69|257.49|254.69|257.49|254.69|257.49|254.69|0
1648783680000|2022-04-01 03:28:00|257.67|254.87|257.67|254.87|257.67|254.87|257.67|254.87|0
1648783700000|2022-04-01 03:28:20|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1648783730000|2022-04-01 03:28:50|258.03|255.23|258.03|255.23|258.03|255.23|258.03|255.23|0
1648783750000|2022-04-01 03:29:10|258.12|255.32|258.12|255.32|258.12|255.32|258.12|255.32|0
1648783760000|2022-04-01 03:29:20|258.03|255.23|258.03|255.23|258.21|255.41|258.03|255.23|0
1648783810000|2022-04-01 03:30:10|258.21|255.41|258.12|255.32|258.21|255.41|258.03|255.23|0
1648783820000|2022-04-01 03:30:20|258.21|255.41|258.21|255.41|258.21|255.41|258.21|255.41|0
1648783840000|2022-04-01 03:30:40|258.03|255.23|258.03|255.23|258.03|255.23|258.03|255.23|0
1648783860000|2022-04-01 03:31:00|258.21|255.41|258.12|255.32|258.21|255.41|258.12|255.32|0
1648783870000|2022-04-01 03:31:10|258.03|255.23|257.85|255.05|258.03|255.23|257.85|255.05|0
1648783880000|2022-04-01 03:31:20|258.12|255.32|258.12|255.32|258.21|255.41|258.03|255.23|0
1648783890000|2022-04-01 03:31:30|258.03|255.23|258.03|255.23|258.21|255.41|258.03|255.23|0
1648783900000|2022-04-01 03:31:40|258.12|255.32|258.12|255.32|258.12|255.32|258.03|255.23|0
1648783910000|2022-04-01 03:31:50|258.21|255.41|258.21|255.41|258.21|255.41|258.21|255.41|0
1648783920000|2022-04-01 03:32:00|258.3|255.5|258.3|255.5|258.39|255.59|258.3|255.5|0
1648783930000|2022-04-01 03:32:10|258.39|255.59|258.39|255.59|258.39|255.59|258.39|255.59|0
1648783940000|2022-04-01 03:32:20|258.21|255.41|258.21|255.41|258.21|255.41|258.21|255.41|0
1648783950000|2022-04-01 03:32:30|258.39|255.59|258.39|255.59|258.39|255.59|258.39|255.59|0
1648783990000|2022-04-01 03:33:10|258.48|255.68|258.57|255.77|258.57|255.77|258.39|255.59|0
1648784000000|2022-04-01 03:33:20|258.39|255.59|258.39|255.59|258.39|255.59|258.39|255.59|0
1648784040000|2022-04-01 03:34:00|258.21|255.41|258.39|255.59|258.39|255.59|258.21|255.41|0
1648784060000|2022-04-01 03:34:20|258.48|255.68|258.57|255.77|258.57|255.77|258.39|255.59|0
1648784100000|2022-04-01 03:35:00|258.39|255.59|258.39|255.59|258.39|255.59|258.39|255.59|0
1648784120000|2022-04-01 03:35:20|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1648784140000|2022-04-01 03:35:40|258.75|255.95|258.57|255.77|258.75|255.95|258.57|255.77|0
1648784160000|2022-04-01 03:36:00|258.75|255.95|258.75|255.95|258.75|255.95|258.75|255.95|0
1648784210000|2022-04-01 03:36:50|258.93|256.13|258.93|256.13|258.93|256.13|258.93|256.13|0
1648784220000|2022-04-01 03:37:00|259.11|256.31|258.93|256.13|259.11|256.31|258.93|256.13|0
1648784240000|2022-04-01 03:37:20|259.11|256.31|259.11|256.31|259.11|256.31|259.11|256.31|0
1648784250000|2022-04-01 03:37:30|259.29|256.49|259.29|256.49|259.29|256.49|259.29|256.49|0
1648784260000|2022-04-01 03:37:40|259.11|256.31|259.11|256.31|259.11|256.31|259.11|256.31|0
1648784270000|2022-04-01 03:37:50|259.29|256.49|259.29|256.49|259.29|256.49|259.29|256.49|0
1648784280000|2022-04-01 03:38:00|259.47|256.67|259.47|256.67|259.47|256.67|259.47|256.67|0
1648784330000|2022-04-01 03:38:50|259.46|256.66|259.46|256.66|259.46|256.66|259.46|256.66|0
1648784360000|2022-04-01 03:39:20|259.28|256.48|259.28|256.48|259.28|256.48|259.28|256.48|0
1648784370000|2022-04-01 03:39:30|259.1|256.3|259.1|256.3|259.1|256.3|259.1|256.3|0
1648784400000|2022-04-01 03:40:00|259.28|256.48|259.28|256.48|259.28|256.48|259.28|256.48|0
1648784410000|2022-04-01 03:40:10|259.2|256.4|259.1|256.3|259.2|256.4|259.1|256.3|0
1648784450000|2022-04-01 03:40:50|259.28|256.48|259.28|256.48|259.28|256.48|259.28|256.48|0
1648784460000|2022-04-01 03:41:00|259.46|256.66|259.46|256.66|259.46|256.66|259.46|256.66|0
1648784470000|2022-04-01 03:41:10|259.28|256.48|259.28|256.48|259.28|256.48|259.28|256.48|0
1648784510000|2022-04-01 03:41:50|258.92|256.12|258.92|256.12|258.92|256.12|258.92|256.12|0
1648784520000|2022-04-01 03:42:00|258.74|255.94|258.74|255.94|258.74|255.94|258.74|255.94|0
1648784540000|2022-04-01 03:42:20|258.56|255.76|258.74|255.94|258.74|255.94|258.56|255.76|0
1648784550000|2022-04-01 03:42:30|258.66|255.86|258.74|255.94|258.74|255.94|258.66|255.86|0
1648784560000|2022-04-01 03:42:40|258.92|256.12|258.92|256.12|258.92|256.12|258.92|256.12|0
1648784570000|2022-04-01 03:42:50|258.74|255.94|258.92|256.12|258.92|256.12|258.74|255.94|0
1648784580000|2022-04-01 03:43:00|259.1|256.3|259.1|256.3|259.1|256.3|259.1|256.3|0
1648784610000|2022-04-01 03:43:30|259.28|256.48|259.28|256.48|259.28|256.48|259.28|256.48|0
1648784630000|2022-04-01 03:43:50|259.38|256.58|259.38|256.58|259.38|256.58|259.38|256.58|0
1648784640000|2022-04-01 03:44:00|259.28|256.48|259.1|256.3|259.28|256.48|259.1|256.3|0
1648784650000|2022-04-01 03:44:10|259.28|256.48|259.1|256.3|259.28|256.48|259.1|256.3|0
1648784700000|2022-04-01 03:45:00|258.92|256.12|259.1|256.3|259.1|256.3|258.92|256.12|0
1648784720000|2022-04-01 03:45:20|258.92|256.12|258.92|256.12|258.92|256.12|258.92|256.12|0
1648784730000|2022-04-01 03:45:30|259.1|256.3|258.92|256.12|259.1|256.3|258.92|256.12|0
1648784740000|2022-04-01 03:45:40|259.02|256.22|258.92|256.12|259.02|256.22|258.92|256.12|0
1648784750000|2022-04-01 03:45:50|259.1|256.3|259.1|256.3|259.1|256.3|259.1|256.3|0
1648784780000|2022-04-01 03:46:20|259.28|256.48|259.28|256.48|259.28|256.48|259.28|256.48|0
1648784790000|2022-04-01 03:46:30|259.1|256.3|259.1|256.3|259.1|256.3|259.1|256.3|0
1648784840000|2022-04-01 03:47:20|259.28|256.48|259.28|256.48|259.28|256.48|259.28|256.48|0
1648784950000|2022-04-01 03:49:10|259.1|256.3|259.1|256.3|259.1|256.3|259.1|256.3|0
1648784990000|2022-04-01 03:49:50|258.92|256.12|258.92|256.12|258.92|256.12|258.92|256.12|0
1648785010000|2022-04-01 03:50:10|258.74|255.94|258.74|255.94|258.74|255.94|258.74|255.94|0
1648785050000|2022-04-01 03:50:50|258.56|255.76|258.74|255.94|258.74|255.94|258.56|255.76|0
1648785090000|2022-04-01 03:51:30|258.92|256.12|258.92|256.12|258.92|256.12|258.92|256.12|0
1648785100000|2022-04-01 03:51:40|259.1|256.3|259.1|256.3|259.1|256.3|259.1|256.3|0
1648785110000|2022-04-01 03:51:50|259.28|256.48|259.1|256.3|259.28|256.48|259.1|256.3|0
1648785120000|2022-04-01 03:52:00|258.92|256.12|258.92|256.12|258.92|256.12|258.92|256.12|0
1648785140000|2022-04-01 03:52:20|258.83|256.03|258.92|256.12|258.92|256.12|258.83|256.03|0
1648785190000|2022-04-01 03:53:10|258.74|255.94|258.92|256.12|258.92|256.12|258.74|255.94|0
1648785200000|2022-04-01 03:53:20|259.1|256.3|259.01|256.21|259.1|256.3|259.01|256.21|0
1648785210000|2022-04-01 03:53:30|258.92|256.12|258.92|256.12|258.92|256.12|258.92|256.12|0
1648785220000|2022-04-01 03:53:40|259.1|256.3|259.28|256.48|259.28|256.48|259.1|256.3|0
1648785230000|2022-04-01 03:53:50|259.1|256.3|259.19|256.39|259.19|256.39|259.1|256.3|0
1648785240000|2022-04-01 03:54:00|259.1|256.3|259.1|256.3|259.28|256.48|259.1|256.3|0
1648785250000|2022-04-01 03:54:10|259.19|256.39|259.1|256.3|259.19|256.39|259.1|256.3|0
1648785270000|2022-04-01 03:54:30|259.28|256.48|259.28|256.48|259.28|256.48|259.28|256.48|0
1648785280000|2022-04-01 03:54:40|259.1|256.3|259.28|256.48|259.28|256.48|259.1|256.3|0
1648785300000|2022-04-01 03:55:00|259.46|256.66|259.46|256.66|259.46|256.66|259.46|256.66|0
1648785340000|2022-04-01 03:55:40|259.55|256.75|259.46|256.66|259.64|256.84|259.46|256.66|0
1648785360000|2022-04-01 03:56:00|259.28|256.48|259.28|256.48|259.28|256.48|259.28|256.48|0
1648785380000|2022-04-01 03:56:20|259.46|256.66|259.46|256.66|259.46|256.66|259.46|256.66|0
1648785390000|2022-04-01 03:56:30|259.28|256.48|259.28|256.48|259.28|256.48|259.28|256.48|0
1648785410000|2022-04-01 03:56:50|259.46|256.66|259.37|256.57|259.46|256.66|259.28|256.48|0
1648785420000|2022-04-01 03:57:00|259.46|256.66|259.46|256.66|259.46|256.66|259.28|256.48|0
1648785430000|2022-04-01 03:57:10|259.37|256.57|259.28|256.48|259.37|256.57|259.28|256.48|0
1648785460000|2022-04-01 03:57:40|259.46|256.66|259.46|256.66|259.46|256.66|259.46|256.66|0
1648785470000|2022-04-01 03:57:50|259.28|256.48|259.28|256.48|259.28|256.48|259.28|256.48|0
1648785480000|2022-04-01 03:58:00|259.37|256.57|259.37|256.57|259.37|256.57|259.37|256.57|0
1648785490000|2022-04-01 03:58:10|259.28|256.48|259.28|256.48|259.28|256.48|259.28|256.48|0
1648785500000|2022-04-01 03:58:20|259.1|256.3|259.1|256.3|259.1|256.3|259.1|256.3|0
1648785530000|2022-04-01 03:58:50|258.92|256.12|258.91|256.11|258.92|256.12|258.91|256.11|0
1648785540000|2022-04-01 03:59:00|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1648785550000|2022-04-01 03:59:10|259.28|256.48|259.09|256.29|259.28|256.48|259.09|256.29|0
1648785570000|2022-04-01 03:59:30|259.01|256.21|259.09|256.29|259.09|256.29|259.01|256.21|0
1648785580000|2022-04-01 03:59:40|258.91|256.11|258.91|256.11|258.91|256.11|258.91|256.11|0
1648785600000|2022-04-01 04:00:00|258.73|255.93|258.91|256.11|258.91|256.11|258.73|255.93|0
1648785630000|2022-04-01 04:00:30|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1648785640000|2022-04-01 04:00:40|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1648785650000|2022-04-01 04:00:50|258.73|255.93|258.73|255.93|258.73|255.93|258.73|255.93|0
1648785660000|2022-04-01 04:01:00|258.91|256.11|258.91|256.11|258.91|256.11|258.91|256.11|0
1648785690000|2022-04-01 04:01:30|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1648785700000|2022-04-01 04:01:40|258.91|256.11|259.01|256.21|259.01|256.21|258.91|256.11|0
1648785710000|2022-04-01 04:01:50|259.09|256.29|258.91|256.11|259.09|256.29|258.91|256.11|0
1648785760000|2022-04-01 04:02:40|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1648785770000|2022-04-01 04:02:50|258.91|256.11|259.09|256.29|259.09|256.29|258.91|256.11|0
1648785860000|2022-04-01 04:04:20|259.01|256.21|259.27|256.47|259.45|256.65|259.01|256.21|0
1648785890000|2022-04-01 04:04:50|259.45|256.65|259.45|256.65|259.45|256.65|259.45|256.65|0
1648785900000|2022-04-01 04:05:00|259.27|256.47|259.27|256.47|259.27|256.47|259.27|256.47|0
1648785910000|2022-04-01 04:05:10|259.45|256.65|259.45|256.65|259.45|256.65|259.45|256.65|0
1648785920000|2022-04-01 04:05:20|259.27|256.47|259.27|256.47|259.27|256.47|259.27|256.47|0
1648785930000|2022-04-01 04:05:30|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1648785960000|2022-04-01 04:06:00|259.27|256.47|259.09|256.29|259.27|256.47|259.09|256.29|0
1648785970000|2022-04-01 04:06:10|259.27|256.47|259.27|256.47|259.27|256.47|259.27|256.47|0
1648786020000|2022-04-01 04:07:00|259.36|256.56|259.45|256.65|259.45|256.65|259.36|256.56|0
1648786030000|2022-04-01 04:07:10|259.36|256.56|259.27|256.47|259.36|256.56|259.27|256.47|0
1648786040000|2022-04-01 04:07:20|259.45|256.65|259.27|256.47|259.45|256.65|259.27|256.47|0
1648786050000|2022-04-01 04:07:30|259.45|256.65|259.45|256.65|259.45|256.65|259.45|256.65|0
1648786060000|2022-04-01 04:07:40|259.27|256.47|259.45|256.65|259.45|256.65|259.27|256.47|0
1648786090000|2022-04-01 04:08:10|259.27|256.47|259.27|256.47|259.36|256.56|259.27|256.47|0
1648786140000|2022-04-01 04:09:00|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1648786160000|2022-04-01 04:09:20|259|256.2|258.91|256.11|259|256.2|258.91|256.11|0
1648786220000|2022-04-01 04:10:20|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1648786230000|2022-04-01 04:10:30|259.27|256.47|259.27|256.47|259.27|256.47|259.27|256.47|0
1648786260000|2022-04-01 04:11:00|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1648786290000|2022-04-01 04:11:30|258.91|256.11|258.91|256.11|258.91|256.11|258.91|256.11|0
1648786320000|2022-04-01 04:12:00|259.09|256.29|258.91|256.11|259.09|256.29|258.91|256.11|0
1648786330000|2022-04-01 04:12:10|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1648786350000|2022-04-01 04:12:30|258.91|256.11|258.91|256.11|258.91|256.11|258.91|256.11|0
1648786380000|2022-04-01 04:13:00|259|256.2|259|256.2|259|256.2|259|256.2|0
1648786390000|2022-04-01 04:13:10|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1648786410000|2022-04-01 04:13:30|259.18|256.38|259.09|256.29|259.27|256.47|259.09|256.29|0
1648786430000|2022-04-01 04:13:50|259.27|256.47|259.27|256.47|259.27|256.47|259.27|256.47|0
1648786450000|2022-04-01 04:14:10|258.91|256.11|258.91|256.11|258.91|256.11|258.91|256.11|0
1648786540000|2022-04-01 04:15:40|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1648786550000|2022-04-01 04:15:50|258.91|256.11|258.91|256.11|258.91|256.11|258.91|256.11|0
1648786600000|2022-04-01 04:16:40|258.55|255.75|258.55|255.75|258.55|255.75|258.55|255.75|0
1648786620000|2022-04-01 04:17:00|258.73|255.93|258.73|255.93|258.73|255.93|258.73|255.93|0
1648786650000|2022-04-01 04:17:30|258.64|255.84|258.73|255.93|258.73|255.93|258.64|255.84|0
1648786730000|2022-04-01 04:18:50|258.55|255.75|258.55|255.75|258.55|255.75|258.55|255.75|0
1648786740000|2022-04-01 04:19:00|258.64|255.84|258.55|255.75|258.64|255.84|258.55|255.75|0
1648786760000|2022-04-01 04:19:20|258.64|255.84|258.55|255.75|258.64|255.84|258.55|255.75|0
1648786780000|2022-04-01 04:19:40|258.54|255.74|258.54|255.74|258.54|255.74|258.54|255.74|0
1648786830000|2022-04-01 04:20:30|258.72|255.92|258.72|255.92|258.72|255.92|258.72|255.92|0
1648786870000|2022-04-01 04:21:10|258.82|256.02|258.82|256.02|258.82|256.02|258.82|256.02|0
1648786880000|2022-04-01 04:21:20|258.9|256.1|258.9|256.1|258.9|256.1|258.9|256.1|0
1648786900000|2022-04-01 04:21:40|258.72|255.92|258.72|255.92|258.72|255.92|258.72|255.92|0
1648786920000|2022-04-01 04:22:00|258.9|256.1|258.72|255.92|258.9|256.1|258.72|255.92|0
1648786930000|2022-04-01 04:22:10|258.9|256.1|258.72|255.92|258.9|256.1|258.72|255.92|0
1648786970000|2022-04-01 04:22:50|258.82|256.02|258.72|255.92|258.82|256.02|258.72|255.92|0
1648786980000|2022-04-01 04:23:00|258.9|256.1|258.72|255.92|258.9|256.1|258.72|255.92|0
1648786990000|2022-04-01 04:23:10|258.82|256.02|258.72|255.92|258.9|256.1|258.72|255.92|0
1648787010000|2022-04-01 04:23:30|258.54|255.74|258.54|255.74|258.54|255.74|258.54|255.74|0
1648787020000|2022-04-01 04:23:40|258.72|255.92|258.64|255.84|258.72|255.92|258.64|255.84|0
1648787030000|2022-04-01 04:23:50|258.72|255.92|258.54|255.74|258.72|255.92|258.54|255.74|0
1648787040000|2022-04-01 04:24:00|258.72|255.92|258.72|255.92|258.72|255.92|258.72|255.92|0
1648787290000|2022-04-01 04:28:10|258.9|256.1|259.08|256.28|259.08|256.28|258.9|256.1|0
1648787330000|2022-04-01 04:28:50|259.26|256.46|259.08|256.28|259.26|256.46|259.08|256.28|0
1648787400000|2022-04-01 04:30:00|259.26|256.46|259.26|256.46|259.26|256.46|259.26|256.46|0
1648787440000|2022-04-01 04:30:40|259.08|256.28|258.9|256.1|259.08|256.28|258.9|256.1|0
1648787460000|2022-04-01 04:31:00|259.08|256.28|259.08|256.28|259.08|256.28|259.08|256.28|0
1648787540000|2022-04-01 04:32:20|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1648787550000|2022-04-01 04:32:30|259.26|256.46|259.26|256.46|259.26|256.46|259.26|256.46|0
1648787660000|2022-04-01 04:34:20|259.35|256.55|259.44|256.64|259.44|256.64|259.35|256.55|0
1648787720000|2022-04-01 04:35:20|259.53|256.73|259.44|256.64|259.53|256.73|259.44|256.64|0
1648787730000|2022-04-01 04:35:30|259.53|256.73|259.8|257|259.8|257|259.53|256.73|0
1648787750000|2022-04-01 04:35:50|259.71|256.91|259.62|256.82|259.71|256.91|259.62|256.82|0
1648787800000|2022-04-01 04:36:40|259.44|256.64|259.44|256.64|259.44|256.64|259.44|256.64|0
1648787850000|2022-04-01 04:37:30|259.62|256.82|259.62|256.82|259.62|256.82|259.62|256.82|0
1648787890000|2022-04-01 04:38:10|259.8|257|259.8|257|259.8|257|259.8|257|0
1648787930000|2022-04-01 04:38:50|259.98|257.18|259.98|257.18|259.98|257.18|259.98|257.18|0
1648788000000|2022-04-01 04:40:00|260.34|257.54|260.34|257.54|260.34|257.54|260.34|257.54|0
1648788010000|2022-04-01 04:40:10|260.16|257.36|260.16|257.36|260.16|257.36|260.16|257.36|0
1648788020000|2022-04-01 04:40:20|260.34|257.54|260.16|257.36|260.34|257.54|260.16|257.36|0
1648788050000|2022-04-01 04:40:50|260.25|257.45|260.16|257.36|260.25|257.45|260.16|257.36|0
1648788060000|2022-04-01 04:41:00|260.34|257.54|260.7|257.9|260.7|257.9|260.34|257.54|0
1648788070000|2022-04-01 04:41:10|260.88|258.08|261.06|258.26|261.06|258.26|260.88|258.08|0
1648788090000|2022-04-01 04:41:30|261.24|258.44|261.24|258.44|261.24|258.44|261.24|258.44|0
1648788120000|2022-04-01 04:42:00|261.15|258.35|261.15|258.35|261.15|258.35|261.15|258.35|0
1648788130000|2022-04-01 04:42:10|261.06|258.26|261.24|258.44|261.24|258.44|261.06|258.26|0
1648788140000|2022-04-01 04:42:20|261.06|258.26|261.06|258.26|261.06|258.26|261.06|258.26|0
1648788160000|2022-04-01 04:42:40|261.24|258.44|261.24|258.44|261.24|258.44|261.24|258.44|0
1648788180000|2022-04-01 04:43:00|261.42|258.62|261.42|258.62|261.42|258.62|261.42|258.62|0
1648788190000|2022-04-01 04:43:10|261.06|258.26|261.06|258.26|261.06|258.26|261.06|258.26|0
1648788200000|2022-04-01 04:43:20|261.24|258.44|261.24|258.44|261.24|258.44|261.06|258.26|0
1648788210000|2022-04-01 04:43:30|261.06|258.26|261.24|258.44|261.24|258.44|261.06|258.26|0
1648788220000|2022-04-01 04:43:40|261.15|258.35|261.06|258.26|261.15|258.35|261.06|258.26|0
1648788310000|2022-04-01 04:45:10|261.24|258.44|261.24|258.44|261.24|258.44|261.24|258.44|0
1648788320000|2022-04-01 04:45:20|261.06|258.26|261.06|258.26|261.06|258.26|261.06|258.26|0
1648788350000|2022-04-01 04:45:50|261.24|258.44|261.24|258.44|261.24|258.44|261.24|258.44|0
1648788360000|2022-04-01 04:46:00|261.06|258.26|261.06|258.26|261.06|258.26|261.06|258.26|0
1648788370000|2022-04-01 04:46:10|260.88|258.08|260.88|258.08|260.88|258.08|260.88|258.08|0
1648788410000|2022-04-01 04:46:50|260.7|257.9|260.7|257.9|260.7|257.9|260.7|257.9|0
1648788420000|2022-04-01 04:47:00|260.69|257.89|260.88|258.08|260.88|258.08|260.69|257.89|0
1648788440000|2022-04-01 04:47:20|260.69|257.89|260.69|257.89|260.69|257.89|260.69|257.89|0
1648788490000|2022-04-01 04:48:10|260.51|257.71|260.51|257.71|260.51|257.71|260.51|257.71|0
1648788500000|2022-04-01 04:48:20|260.69|257.89|260.61|257.81|260.69|257.89|260.61|257.81|0
1648788510000|2022-04-01 04:48:30|260.69|257.89|260.69|257.89|260.69|257.89|260.69|257.89|0
1648788600000|2022-04-01 04:50:00|260.87|258.07|260.87|258.07|260.87|258.07|260.87|258.07|0
1648788650000|2022-04-01 04:50:50|261.05|258.25|261.24|258.44|261.24|258.44|261.05|258.25|0
1648788680000|2022-04-01 04:51:20|261.05|258.25|261.24|258.44|261.24|258.44|261.05|258.25|0
1648788700000|2022-04-01 04:51:40|261.23|258.43|261.23|258.43|261.23|258.43|261.23|258.43|0
1648788710000|2022-04-01 04:51:50|261.42|258.62|261.42|258.62|261.42|258.62|261.42|258.62|0
1648788720000|2022-04-01 04:52:00|261.6|258.8|261.6|258.8|261.6|258.8|261.6|258.8|0
1648788760000|2022-04-01 04:52:40|261.42|258.62|261.42|258.62|261.42|258.62|261.42|258.62|0
1648788780000|2022-04-01 04:53:00|261.6|258.8|261.6|258.8|261.6|258.8|261.6|258.8|0
1648788800000|2022-04-01 04:53:20|261.51|258.71|261.6|258.8|261.6|258.8|261.51|258.71|0
1648788810000|2022-04-01 04:53:30|261.78|258.98|261.78|258.98|261.78|258.98|261.78|258.98|0
1648788840000|2022-04-01 04:54:00|261.6|258.8|261.78|258.98|261.78|258.98|261.6|258.8|0
1648788850000|2022-04-01 04:54:10|262.48|259.68|262.48|259.68|262.48|259.68|262.48|259.68|0
1648788860000|2022-04-01 04:54:20|262.3|259.5|262.3|259.5|262.3|259.5|262.3|259.5|0
1648788890000|2022-04-01 04:54:50|262.11|259.31|262.11|259.31|262.11|259.31|262.11|259.31|0
1648788930000|2022-04-01 04:55:30|261.93|259.13|262.11|259.31|262.11|259.31|261.93|259.13|0
1648788940000|2022-04-01 04:55:40|262.03|259.23|262.11|259.31|262.11|259.31|262.03|259.23|0
1648788950000|2022-04-01 04:55:50|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1648788960000|2022-04-01 04:56:00|261.75|258.95|261.57|258.77|261.75|258.95|261.57|258.77|0
1648788970000|2022-04-01 04:56:10|261.93|259.13|261.85|259.05|261.93|259.13|261.85|259.05|0
1648788980000|2022-04-01 04:56:20|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1648788990000|2022-04-01 04:56:30|262.03|259.23|262.11|259.31|262.11|259.31|262.03|259.23|0
1648789020000|2022-04-01 04:57:00|261.93|259.13|262.11|259.31|262.11|259.31|261.93|259.13|0
1648789030000|2022-04-01 04:57:10|262.03|259.23|262.11|259.31|262.11|259.31|262.03|259.23|0
1648789050000|2022-04-01 04:57:30|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1648789060000|2022-04-01 04:57:40|262.11|259.31|262.11|259.31|262.11|259.31|262.11|259.31|0
1648789090000|2022-04-01 04:58:10|262.29|259.49|262.47|259.67|262.47|259.67|262.29|259.49|0
1648789100000|2022-04-01 04:58:20|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1648789110000|2022-04-01 04:58:30|262.47|259.67|262.47|259.67|262.47|259.67|262.47|259.67|0
1648789160000|2022-04-01 04:59:20|262.57|259.77|262.47|259.67|262.57|259.77|262.47|259.67|0
1648789190000|2022-04-01 04:59:50|262.39|259.59|262.29|259.49|262.39|259.59|262.29|259.49|0
1648789200000|2022-04-01 05:00:00|262.47|259.67|262.65|259.85|262.83|260.03|262.47|259.67|0
1648789210000|2022-04-01 05:00:10|262.47|259.67|262.47|259.67|262.47|259.67|262.47|259.67|0
1648789220000|2022-04-01 05:00:20|262.65|259.85|262.65|259.85|262.65|259.85|262.65|259.85|0
1648789230000|2022-04-01 05:00:30|262.47|259.67|262.29|259.49|262.47|259.67|262.29|259.49|0
1648789260000|2022-04-01 05:01:00|262.11|259.31|262.11|259.31|262.11|259.31|262.11|259.31|0
1648789300000|2022-04-01 05:01:40|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1648789310000|2022-04-01 05:01:50|262.11|259.31|262.11|259.31|262.11|259.31|262.11|259.31|0
1648789330000|2022-04-01 05:02:10|262.29|259.49|262.11|259.31|262.29|259.49|262.11|259.31|0
1648789340000|2022-04-01 05:02:20|262.29|259.49|262.11|259.31|262.29|259.49|262.11|259.31|0
1648789350000|2022-04-01 05:02:30|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1648789360000|2022-04-01 05:02:40|261.75|258.95|261.75|258.95|261.75|258.95|261.75|258.95|0
1648789370000|2022-04-01 05:02:50|261.93|259.13|262.11|259.31|262.11|259.31|261.93|259.13|0
1648789380000|2022-04-01 05:03:00|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1648789390000|2022-04-01 05:03:10|262.47|259.67|262.47|259.67|262.65|259.85|262.47|259.67|0
1648789400000|2022-04-01 05:03:20|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1648789410000|2022-04-01 05:03:30|262.11|259.31|262.11|259.31|262.11|259.31|262.11|259.31|0
1648789420000|2022-04-01 05:03:40|262.2|259.4|262.11|259.31|262.2|259.4|262.11|259.31|0
1648789430000|2022-04-01 05:03:50|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1648789440000|2022-04-01 05:04:00|262.02|259.22|262.02|259.22|262.02|259.22|262.02|259.22|0
1648789450000|2022-04-01 05:04:10|262.11|259.31|262.11|259.31|262.11|259.31|262.11|259.31|0
1648789460000|2022-04-01 05:04:20|261.93|259.13|261.93|259.13|261.93|259.13|261.75|258.95|0
1648789480000|2022-04-01 05:04:40|261.75|258.95|261.75|258.95|261.75|258.95|261.75|258.95|0
1648789490000|2022-04-01 05:04:50|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1648789500000|2022-04-01 05:05:00|261.75|258.95|261.93|259.13|261.93|259.13|261.75|258.95|0
1648789520000|2022-04-01 05:05:20|261.75|258.95|261.39|258.59|261.75|258.95|261.39|258.59|0
1648789550000|2022-04-01 05:05:50|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1648789560000|2022-04-01 05:06:00|261.39|258.59|261.57|258.77|261.57|258.77|261.39|258.59|0
1648789580000|2022-04-01 05:06:20|261.66|258.86|261.66|258.86|261.66|258.86|261.66|258.86|0
1648789590000|2022-04-01 05:06:30|261.75|258.95|261.75|258.95|261.75|258.95|261.75|258.95|0
1648789600000|2022-04-01 05:06:40|261.57|258.77|261.39|258.59|261.57|258.77|261.39|258.59|0
1648789620000|2022-04-01 05:07:00|261.21|258.41|261.57|258.77|261.57|258.77|261.21|258.41|0
1648789630000|2022-04-01 05:07:10|261.39|258.59|261.21|258.41|261.39|258.59|261.21|258.41|0
1648789640000|2022-04-01 05:07:20|261.39|258.59|261.39|258.59|261.57|258.77|261.39|258.59|0
1648789650000|2022-04-01 05:07:30|261.21|258.41|261.3|258.5|261.3|258.5|261.21|258.41|0
1648789660000|2022-04-01 05:07:40|261.21|258.41|261.21|258.41|261.39|258.59|261.21|258.41|0
1648789670000|2022-04-01 05:07:50|261.39|258.59|261.39|258.59|261.39|258.59|261.39|258.59|0
1648789680000|2022-04-01 05:08:00|261.21|258.41|261.39|258.59|261.39|258.59|261.21|258.41|0
1648789700000|2022-04-01 05:08:20|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1648789710000|2022-04-01 05:08:30|261.39|258.59|261.39|258.59|261.39|258.59|261.39|258.59|0
1648789720000|2022-04-01 05:08:40|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1648789730000|2022-04-01 05:08:50|261.39|258.59|261.21|258.41|261.39|258.59|261.21|258.41|0
1648789740000|2022-04-01 05:09:00|261.39|258.59|261.57|258.77|261.57|258.77|261.39|258.59|0
1648789760000|2022-04-01 05:09:20|261.39|258.59|261.57|258.77|261.57|258.77|261.39|258.59|0
1648789770000|2022-04-01 05:09:30|261.39|258.59|261.39|258.59|261.39|258.59|261.39|258.59|0
1648789780000|2022-04-01 05:09:40|261.48|258.68|261.57|258.77|261.57|258.77|261.48|258.68|0
1648789800000|2022-04-01 05:10:00|261.75|258.95|261.75|258.95|261.75|258.95|261.75|258.95|0
1648789810000|2022-04-01 05:10:10|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1648789830000|2022-04-01 05:10:30|261.75|258.95|261.75|258.95|261.75|258.95|261.75|258.95|0
1648789840000|2022-04-01 05:10:40|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1648789850000|2022-04-01 05:10:50|262.2|259.4|262.29|259.49|262.29|259.49|262.11|259.31|0
1648789860000|2022-04-01 05:11:00|262.11|259.31|262.29|259.49|262.29|259.49|262.11|259.31|0
1648789870000|2022-04-01 05:11:10|262.11|259.31|262.11|259.31|262.11|259.31|262.11|259.31|0
1648789900000|2022-04-01 05:11:40|262.29|259.49|262.11|259.31|262.29|259.49|262.11|259.31|0
1648789910000|2022-04-01 05:11:50|262.29|259.49|262.11|259.31|262.29|259.49|262.11|259.31|0
1648789920000|2022-04-01 05:12:00|261.93|259.13|261.75|258.95|261.93|259.13|261.75|258.95|0
1648789930000|2022-04-01 05:12:10|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1648789950000|2022-04-01 05:12:30|261.2|258.4|261.2|258.4|261.2|258.4|261.2|258.4|0
1648789960000|2022-04-01 05:12:40|261.56|258.76|261.38|258.58|261.56|258.76|261.38|258.58|0
1648789970000|2022-04-01 05:12:50|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1648789980000|2022-04-01 05:13:00|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1648789990000|2022-04-01 05:13:10|261.2|258.4|261.2|258.4|261.2|258.4|261.2|258.4|0
1648790030000|2022-04-01 05:13:50|261.38|258.58|261.38|258.58|261.38|258.58|261.38|258.58|0
1648790040000|2022-04-01 05:14:00|261.2|258.4|261.2|258.4|261.2|258.4|261.2|258.4|0
1648790050000|2022-04-01 05:14:10|261.02|258.22|261.02|258.22|261.02|258.22|261.02|258.22|0
1648790060000|2022-04-01 05:14:20|261.2|258.4|261.2|258.4|261.2|258.4|261.2|258.4|0
1648790070000|2022-04-01 05:14:30|259.94|257.14|260.3|257.5|260.3|257.5|259.94|257.14|0
1648790080000|2022-04-01 05:14:40|260.12|257.32|260.12|257.32|260.12|257.32|260.12|257.32|0
1648790090000|2022-04-01 05:14:50|260.3|257.5|260.12|257.32|260.3|257.5|260.12|257.32|0
1648790100000|2022-04-01 05:15:00|259.94|257.14|260.12|257.32|260.12|257.32|259.94|257.14|0
1648790110000|2022-04-01 05:15:10|259.94|257.14|260.12|257.32|260.12|257.32|259.94|257.14|0
1648790120000|2022-04-01 05:15:20|259.94|257.14|259.94|257.14|259.94|257.14|259.94|257.14|0
1648790140000|2022-04-01 05:15:40|260.12|257.32|260.12|257.32|260.12|257.32|260.12|257.32|0
1648790160000|2022-04-01 05:16:00|259.94|257.14|260.12|257.32|260.12|257.32|259.94|257.14|0
1648790170000|2022-04-01 05:16:10|259.94|257.14|259.76|256.96|259.94|257.14|259.76|256.96|0
1648790180000|2022-04-01 05:16:20|259.94|257.14|259.94|257.14|259.94|257.14|259.94|257.14|0
1648790220000|2022-04-01 05:17:00|260.12|257.32|260.12|257.32|260.12|257.32|260.12|257.32|0
1648790230000|2022-04-01 05:17:10|260.3|257.5|260.3|257.5|260.3|257.5|260.21|257.41|0
1648790250000|2022-04-01 05:17:30|260.48|257.68|260.48|257.68|260.48|257.68|260.48|257.68|0
1648790260000|2022-04-01 05:17:40|260.3|257.5|260.21|257.41|260.3|257.5|260.12|257.32|0
1648790270000|2022-04-01 05:17:50|260.12|257.32|260.12|257.32|260.12|257.32|260.12|257.32|0
1648790280000|2022-04-01 05:18:00|260.3|257.5|260.12|257.32|260.3|257.5|260.12|257.32|0
1648790310000|2022-04-01 05:18:30|260.3|257.5|260.3|257.5|260.3|257.5|260.3|257.5|0
1648790320000|2022-04-01 05:18:40|259.94|257.14|259.94|257.14|259.94|257.14|259.94|257.14|0
1648790330000|2022-04-01 05:18:50|260.03|257.23|259.94|257.14|260.03|257.23|259.94|257.14|0
1648790340000|2022-04-01 05:19:00|260.12|257.32|260.12|257.32|260.12|257.32|260.12|257.32|0
1648790410000|2022-04-01 05:20:10|260.3|257.5|259.94|257.14|260.3|257.5|259.94|257.14|0
1648790420000|2022-04-01 05:20:20|260.03|257.23|260.12|257.32|260.12|257.32|260.03|257.23|0
1648790440000|2022-04-01 05:20:40|260.3|257.5|260.3|257.5|260.3|257.5|260.3|257.5|0
1648790460000|2022-04-01 05:21:00|260.48|257.68|260.48|257.68|260.48|257.68|260.48|257.68|0
1648790480000|2022-04-01 05:21:20|260.66|257.86|260.84|258.04|260.84|258.04|260.66|257.86|0
1648790490000|2022-04-01 05:21:30|260.66|257.86|260.66|257.86|260.66|257.86|260.66|257.86|0
1648790520000|2022-04-01 05:22:00|260.84|258.04|260.66|257.86|260.84|258.04|260.66|257.86|0
1648790580000|2022-04-01 05:23:00|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1648790600000|2022-04-01 05:23:20|260.66|257.86|260.84|258.04|260.84|258.04|260.66|257.86|0
1648790620000|2022-04-01 05:23:40|260.75|257.95|260.84|258.04|260.84|258.04|260.66|257.86|0
1648790630000|2022-04-01 05:23:50|260.66|257.86|260.66|257.86|260.66|257.86|260.66|257.86|0
1648790640000|2022-04-01 05:24:00|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1648790650000|2022-04-01 05:24:10|260.93|258.13|260.93|258.13|260.93|258.13|260.84|258.04|0
1648790660000|2022-04-01 05:24:20|260.84|258.04|260.84|258.04|260.93|258.13|260.84|258.04|0
1648790670000|2022-04-01 05:24:30|261.02|258.22|261.02|258.22|261.02|258.22|261.02|258.22|0
1648790680000|2022-04-01 05:24:40|260.84|258.04|260.93|258.13|260.93|258.13|260.84|258.04|0
1648790690000|2022-04-01 05:24:50|261.02|258.22|260.84|258.04|261.02|258.22|260.84|258.04|0
1648790780000|2022-04-01 05:26:20|261.2|258.4|261.2|258.4|261.2|258.4|261.2|258.4|0
1648790800000|2022-04-01 05:26:40|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1648790830000|2022-04-01 05:27:10|261.02|258.22|261.02|258.22|261.02|258.22|261.02|258.22|0
1648790840000|2022-04-01 05:27:20|261.2|258.4|261.2|258.4|261.2|258.4|261.2|258.4|0
1648790880000|2022-04-01 05:28:00|261.29|258.49|261.2|258.4|261.29|258.49|261.2|258.4|0
1648790900000|2022-04-01 05:28:20|261.02|258.22|261.02|258.22|261.02|258.22|261.02|258.22|0
1648790970000|2022-04-01 05:29:30|260.84|258.04|261.02|258.22|261.02|258.22|260.84|258.04|0
1648790980000|2022-04-01 05:29:40|260.84|258.04|261.02|258.22|261.2|258.4|260.84|258.04|0
1648790990000|2022-04-01 05:29:50|261.2|258.4|261.2|258.4|261.2|258.4|261.2|258.4|0
1648791000000|2022-04-01 05:30:00|261.02|258.22|261.02|258.22|261.02|258.22|261.02|258.22|0
1648791030000|2022-04-01 05:30:30|261.01|258.21|261.01|258.21|261.01|258.21|261.01|258.21|0
1648791060000|2022-04-01 05:31:00|261.11|258.31|261.01|258.21|261.2|258.4|261.01|258.21|0
1648791080000|2022-04-01 05:31:20|261.19|258.39|261.19|258.39|261.19|258.39|261.19|258.39|0
1648791150000|2022-04-01 05:32:30|261.37|258.57|261.37|258.57|261.37|258.57|261.37|258.57|0
1648791160000|2022-04-01 05:32:40|261.19|258.39|261.19|258.39|261.19|258.39|261.19|258.39|0
1648791180000|2022-04-01 05:33:00|261.29|258.49|261.29|258.49|261.29|258.49|261.29|258.49|0
1648791190000|2022-04-01 05:33:10|261.37|258.57|261.73|258.93|261.73|258.93|261.37|258.57|0
1648791200000|2022-04-01 05:33:20|261.92|259.12|261.73|258.93|261.92|259.12|261.73|258.93|0
1648791240000|2022-04-01 05:34:00|261.92|259.12|261.92|259.12|261.92|259.12|261.92|259.12|0
1648791250000|2022-04-01 05:34:10|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1648791260000|2022-04-01 05:34:20|261.73|258.93|261.73|258.93|261.73|258.93|261.73|258.93|0
1648791270000|2022-04-01 05:34:30|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1648791280000|2022-04-01 05:34:40|262.1|259.3|262.1|259.3|262.1|259.3|262.1|259.3|0
1648791310000|2022-04-01 05:35:10|261.91|259.11|261.91|259.11|262.1|259.3|261.91|259.11|0
1648791320000|2022-04-01 05:35:20|261.73|258.93|261.73|258.93|261.73|258.93|261.73|258.93|0
1648791330000|2022-04-01 05:35:30|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1648791350000|2022-04-01 05:35:50|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1648791360000|2022-04-01 05:36:00|261.91|259.11|262.28|259.48|262.28|259.48|261.91|259.11|0
1648791370000|2022-04-01 05:36:10|262.46|259.66|262.46|259.66|262.46|259.66|262.46|259.66|0
1648791390000|2022-04-01 05:36:30|263.18|260.38|263.36|260.56|263.36|260.56|263.18|260.38|0
1648791410000|2022-04-01 05:36:50|263.18|260.38|263.36|260.56|263.36|260.56|263.18|260.38|0
1648791420000|2022-04-01 05:37:00|263.18|260.38|263.18|260.38|263.36|260.56|263.18|260.38|0
1648791430000|2022-04-01 05:37:10|263|260.2|263.18|260.38|263.18|260.38|263|260.2|0
1648791440000|2022-04-01 05:37:20|263.36|260.56|263.36|260.56|263.36|260.56|263.36|260.56|0
1648791460000|2022-04-01 05:37:40|263.18|260.38|263|260.2|263.18|260.38|263|260.2|0
1648791470000|2022-04-01 05:37:50|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1648791480000|2022-04-01 05:38:00|263|260.2|263|260.2|263|260.2|262.91|260.11|0
1648791490000|2022-04-01 05:38:10|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1648791510000|2022-04-01 05:38:30|263|260.2|262.82|260.02|263|260.2|262.82|260.02|0
1648791520000|2022-04-01 05:38:40|263|260.2|262.82|260.02|263|260.2|262.82|260.02|0
1648791540000|2022-04-01 05:39:00|263|260.2|263.18|260.38|263.36|260.56|263|260.2|0
1648791550000|2022-04-01 05:39:10|263.27|260.47|263|260.2|263.27|260.47|263|260.2|0
1648791580000|2022-04-01 05:39:40|262.82|260.02|263.18|260.38|263.18|260.38|262.82|260.02|0
1648791620000|2022-04-01 05:40:20|263|260.2|263|260.2|263|260.2|263|260.2|0
1648791630000|2022-04-01 05:40:30|262.82|260.02|262.82|260.02|262.82|260.02|262.82|260.02|0
1648791660000|2022-04-01 05:41:00|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1648791680000|2022-04-01 05:41:20|263|260.2|263|260.2|263|260.2|263|260.2|0
1648791720000|2022-04-01 05:42:00|263.18|260.38|263|260.2|263.18|260.38|263|260.2|0
1648791730000|2022-04-01 05:42:10|263.18|260.38|263.18|260.38|263.18|260.38|263.18|260.38|0
1648791750000|2022-04-01 05:42:30|263|260.2|262.81|260.01|263|260.2|262.81|260.01|0
1648791760000|2022-04-01 05:42:40|262.63|259.83|262.73|259.93|262.73|259.93|262.63|259.83|0
1648791770000|2022-04-01 05:42:50|262.63|259.83|262.45|259.65|262.63|259.83|262.45|259.65|0
1648791790000|2022-04-01 05:43:10|262.27|259.47|262.27|259.47|262.37|259.57|262.27|259.47|0
1648791800000|2022-04-01 05:43:20|262.45|259.65|262.45|259.65|262.45|259.65|262.45|259.65|0
1648791810000|2022-04-01 05:43:30|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1648791820000|2022-04-01 05:43:40|262.09|259.29|262.27|259.47|262.27|259.47|262.09|259.29|0
1648791840000|2022-04-01 05:44:00|262.45|259.65|262.45|259.65|262.45|259.65|262.45|259.65|0
1648791850000|2022-04-01 05:44:10|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1648791860000|2022-04-01 05:44:20|262.45|259.65|262.45|259.65|262.45|259.65|262.45|259.65|0
1648791870000|2022-04-01 05:44:30|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1648791890000|2022-04-01 05:44:50|262.36|259.56|262.27|259.47|262.45|259.65|262.27|259.47|0
1648791900000|2022-04-01 05:45:00|262.45|259.65|262.27|259.47|262.45|259.65|262.27|259.47|0
1648791910000|2022-04-01 05:45:10|262.45|259.65|262.27|259.47|262.45|259.65|262.27|259.47|0
1648791950000|2022-04-01 05:45:50|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1648791970000|2022-04-01 05:46:10|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1648791980000|2022-04-01 05:46:20|262.91|260.11|262.81|260.01|262.91|260.11|262.81|260.01|0
1648791990000|2022-04-01 05:46:30|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1648792010000|2022-04-01 05:46:50|262.73|259.93|262.73|259.93|262.73|259.93|262.73|259.93|0
1648792020000|2022-04-01 05:47:00|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1648792030000|2022-04-01 05:47:10|262.45|259.65|262.45|259.65|262.45|259.65|262.45|259.65|0
1648792040000|2022-04-01 05:47:20|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1648792070000|2022-04-01 05:47:50|262.54|259.74|262.45|259.65|262.54|259.74|262.45|259.65|0
1648792090000|2022-04-01 05:48:10|262.63|259.83|262.45|259.65|262.63|259.83|262.45|259.65|0
1648792140000|2022-04-01 05:49:00|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1648792160000|2022-04-01 05:49:20|262.54|259.74|262.63|259.83|262.63|259.83|262.54|259.74|0
1648792170000|2022-04-01 05:49:30|262.54|259.74|262.45|259.65|262.54|259.74|262.45|259.65|0
1648792180000|2022-04-01 05:49:40|262.54|259.74|262.45|259.65|262.54|259.74|262.45|259.65|0
1648792190000|2022-04-01 05:49:50|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1648792200000|2022-04-01 05:50:00|262.81|260.01|263.35|260.55|263.35|260.55|262.81|260.01|0
1648792210000|2022-04-01 05:50:10|263.17|260.37|263.17|260.37|263.17|260.37|263.17|260.37|0
1648792220000|2022-04-01 05:50:20|262.99|260.19|262.99|260.19|262.99|260.19|262.9|260.1|0
1648792240000|2022-04-01 05:50:40|263.17|260.37|263.35|260.55|263.35|260.55|263.17|260.37|0
1648792250000|2022-04-01 05:50:50|263.72|260.92|263.53|260.73|263.72|260.92|263.53|260.73|0
1648792270000|2022-04-01 05:51:10|263.45|260.65|263.53|260.73|263.53|260.73|263.45|260.65|0
1648792280000|2022-04-01 05:51:20|263.45|260.65|263.53|260.73|263.53|260.73|263.45|260.65|0
1648792310000|2022-04-01 05:51:50|263.45|260.65|263.35|260.55|263.45|260.65|263.35|260.55|0
1648792330000|2022-04-01 05:52:10|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1648792340000|2022-04-01 05:52:20|263.45|260.65|263.35|260.55|263.45|260.65|263.35|260.55|0
1648792350000|2022-04-01 05:52:30|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1648792360000|2022-04-01 05:52:40|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1648792370000|2022-04-01 05:52:50|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1648792390000|2022-04-01 05:53:10|263.81|261.01|263.9|261.1|263.9|261.1|263.71|260.91|0
1648792400000|2022-04-01 05:53:20|263.71|260.91|264.08|261.28|264.08|261.28|263.71|260.91|0
1648792420000|2022-04-01 05:53:40|264.26|261.46|264.08|261.28|264.26|261.46|264.08|261.28|0
1648792430000|2022-04-01 05:53:50|264.26|261.46|264.08|261.28|264.26|261.46|264.08|261.28|0
1648792480000|2022-04-01 05:54:40|263.99|261.19|263.81|261.01|263.99|261.19|263.81|261.01|0
1648792490000|2022-04-01 05:54:50|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1648792520000|2022-04-01 05:55:20|263.53|260.73|263.53|260.73|263.71|260.91|263.53|260.73|0
1648792530000|2022-04-01 05:55:30|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1648792560000|2022-04-01 05:56:00|263.89|261.09|263.89|261.09|263.89|261.09|263.89|261.09|0
1648792590000|2022-04-01 05:56:30|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1648792620000|2022-04-01 05:57:00|263.53|260.73|263.71|260.91|263.71|260.91|263.53|260.73|0
1648792630000|2022-04-01 05:57:10|263.89|261.09|263.89|261.09|263.89|261.09|263.81|261.01|0
1648792640000|2022-04-01 05:57:20|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1648792670000|2022-04-01 05:57:50|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1648792680000|2022-04-01 05:58:00|263.71|260.91|263.71|260.91|263.71|260.91|263.53|260.73|0
1648792710000|2022-04-01 05:58:30|263.53|260.73|263.53|260.73|263.53|260.73|263.53|260.73|0
1648792720000|2022-04-01 05:58:40|263.81|261.01|263.89|261.09|263.89|261.09|263.71|260.91|0
1648792740000|2022-04-01 05:59:00|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1648792760000|2022-04-01 05:59:20|263.89|261.09|263.89|261.09|263.89|261.09|263.89|261.09|0
1648792780000|2022-04-01 05:59:40|263.71|260.91|263.89|261.09|263.89|261.09|263.71|260.91|0
1648792790000|2022-04-01 05:59:50|264.07|261.27|264.25|261.45|264.25|261.45|264.07|261.27|0
1648792800000|2022-04-01 06:00:00|264.62|261.82|264.62|261.82|264.62|261.82|264.44|261.64|0
1648792810000|2022-04-01 06:00:10|264.8|262|264.98|262.18|265.16|262.36|264.8|262|0
1648792830000|2022-04-01 06:00:30|264.8|262|265.16|262.36|265.16|262.36|264.8|262|0
1648792840000|2022-04-01 06:00:40|264.98|262.18|265.16|262.36|265.16|262.36|264.98|262.18|0
1648792860000|2022-04-01 06:01:00|264.98|262.18|264.98|262.18|264.98|262.18|264.98|262.18|0
1648792880000|2022-04-01 06:01:20|265.16|262.36|265.16|262.36|265.16|262.36|264.98|262.18|0
1648792890000|2022-04-01 06:01:30|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1648792900000|2022-04-01 06:01:40|265.52|262.72|265.34|262.54|265.52|262.72|265.34|262.54|0
1648792920000|2022-04-01 06:02:00|265.52|262.72|265.34|262.54|265.52|262.72|265.26|262.46|0
1648792930000|2022-04-01 06:02:10|265.16|262.36|265.16|262.36|265.16|262.36|265.16|262.36|0
1648792940000|2022-04-01 06:02:20|264.98|262.18|264.8|262|264.98|262.18|264.8|262|0
1648792950000|2022-04-01 06:02:30|264.62|261.82|264.62|261.82|264.62|261.82|264.62|261.82|0
1648792960000|2022-04-01 06:02:40|264.43|261.63|264.07|261.27|264.43|261.63|264.07|261.27|0
1648792970000|2022-04-01 06:02:50|263.89|261.09|263.89|261.09|263.89|261.09|263.89|261.09|0
1648792980000|2022-04-01 06:03:00|263.98|261.18|264.07|261.27|264.07|261.27|263.98|261.18|0
1648793000000|2022-04-01 06:03:20|263.98|261.18|263.89|261.09|263.98|261.18|263.89|261.09|0
1648793010000|2022-04-01 06:03:30|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1648793020000|2022-04-01 06:03:40|263.89|261.09|263.53|260.73|263.89|261.09|263.53|260.73|0
1648793030000|2022-04-01 06:03:50|263.35|260.55|263.35|260.55|263.35|260.55|263.35|260.55|0
1648793040000|2022-04-01 06:04:00|263.53|260.73|263.35|260.55|263.53|260.73|263.35|260.55|0
1648793060000|2022-04-01 06:04:20|263.44|260.64|263.35|260.55|263.44|260.64|263.35|260.55|0
1648793070000|2022-04-01 06:04:30|263.53|260.73|263.71|260.91|263.71|260.91|263.53|260.73|0
1648793090000|2022-04-01 06:04:50|263.89|261.09|263.53|260.73|263.89|261.09|263.53|260.73|0
1648793100000|2022-04-01 06:05:00|263.71|260.91|263.53|260.73|263.71|260.91|263.53|260.73|0
1648793130000|2022-04-01 06:05:30|263.71|260.91|263.89|261.09|263.89|261.09|263.71|260.91|0
1648793140000|2022-04-01 06:05:40|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1648793150000|2022-04-01 06:05:50|263.89|261.09|263.71|260.91|263.89|261.09|263.71|260.91|0
1648793190000|2022-04-01 06:06:30|263.53|260.73|263.89|261.09|263.89|261.09|263.53|260.73|0
1648793200000|2022-04-01 06:06:40|263.8|261|263.89|261.09|263.89|261.09|263.71|260.91|0
1648793210000|2022-04-01 06:06:50|264.07|261.27|264.25|261.45|264.25|261.45|264.07|261.27|0
1648793220000|2022-04-01 06:07:00|264.43|261.63|264.43|261.63|264.43|261.63|264.43|261.63|0
1648793230000|2022-04-01 06:07:10|264.61|261.81|264.61|261.81|264.61|261.81|264.43|261.63|0
1648793240000|2022-04-01 06:07:20|264.43|261.63|264.43|261.63|264.43|261.63|264.43|261.63|0
1648793250000|2022-04-01 06:07:30|264.61|261.81|264.61|261.81|264.61|261.81|264.43|261.63|0
1648793260000|2022-04-01 06:07:40|264.43|261.63|264.61|261.81|264.61|261.81|264.43|261.63|0
1648793270000|2022-04-01 06:07:50|264.43|261.63|264.43|261.63|264.43|261.63|264.43|261.63|0
1648793280000|2022-04-01 06:08:00|264.61|261.81|264.71|261.91|264.8|262|264.61|261.81|0
1648793290000|2022-04-01 06:08:10|264.61|261.81|264.79|261.99|264.79|261.99|264.61|261.81|0
1648793300000|2022-04-01 06:08:20|264.61|261.81|264.61|261.81|264.61|261.81|264.61|261.81|0
1648793330000|2022-04-01 06:08:50|264.79|261.99|264.98|262.18|264.98|262.18|264.79|261.99|0
1648793340000|2022-04-01 06:09:00|264.79|261.99|264.98|262.18|264.98|262.18|264.79|261.99|0
1648793350000|2022-04-01 06:09:10|265.16|262.36|265.16|262.36|265.16|262.36|265.16|262.36|0
1648793360000|2022-04-01 06:09:20|265.34|262.54|264.79|261.99|265.34|262.54|264.79|261.99|0
1648793370000|2022-04-01 06:09:30|264.61|261.81|264.61|261.81|264.61|261.81|264.61|261.81|0
1648793380000|2022-04-01 06:09:40|264.43|261.63|264.43|261.63|264.43|261.63|264.43|261.63|0
1648793400000|2022-04-01 06:10:00|264.61|261.81|264.61|261.81|264.61|261.81|264.43|261.63|0
1648793430000|2022-04-01 06:10:30|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1648793440000|2022-04-01 06:10:40|264.43|261.63|264.43|261.63|264.43|261.63|264.43|261.63|0
1648793470000|2022-04-01 06:11:10|264.61|261.81|264.43|261.63|264.61|261.81|264.43|261.63|0
1648793490000|2022-04-01 06:11:30|264.34|261.54|264.89|262.09|264.89|262.09|264.34|261.54|0
1648793500000|2022-04-01 06:11:40|264.79|261.99|264.89|262.09|264.89|262.09|264.79|261.99|0
1648793510000|2022-04-01 06:11:50|264.79|261.99|264.79|261.99|264.97|262.17|264.79|261.99|0
1648793520000|2022-04-01 06:12:00|264.61|261.81|264.61|261.81|264.61|261.81|264.61|261.81|0
1648793540000|2022-04-01 06:12:20|264.43|261.63|264.43|261.63|264.43|261.63|264.43|261.63|0
1648793560000|2022-04-01 06:12:40|264.34|261.54|264.25|261.45|264.34|261.54|264.25|261.45|0
1648793580000|2022-04-01 06:13:00|264.07|261.27|264.07|261.27|264.07|261.27|264.07|261.27|0
1648793600000|2022-04-01 06:13:20|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1648793610000|2022-04-01 06:13:30|264.07|261.27|264.16|261.36|264.16|261.36|264.07|261.27|0
1648793620000|2022-04-01 06:13:40|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1648793630000|2022-04-01 06:13:50|264.07|261.27|264.07|261.27|264.07|261.27|264.07|261.27|0
1648793660000|2022-04-01 06:14:20|264.16|261.36|264.07|261.27|264.16|261.36|264.07|261.27|0
1648793700000|2022-04-01 06:15:00|264.25|261.45|264.43|261.63|264.43|261.63|264.25|261.45|0
1648793710000|2022-04-01 06:15:10|264.07|261.27|264.07|261.27|264.07|261.27|264.07|261.27|0
1648793730000|2022-04-01 06:15:30|264.25|261.45|264.07|261.27|264.25|261.45|264.07|261.27|0
1648793760000|2022-04-01 06:16:00|264.25|261.45|264.07|261.27|264.25|261.45|264.07|261.27|0
1648793770000|2022-04-01 06:16:10|264.16|261.36|264.07|261.27|264.16|261.36|264.07|261.27|0
1648793780000|2022-04-01 06:16:20|264.16|261.36|264.07|261.27|264.16|261.36|264.07|261.27|0
1648793820000|2022-04-01 06:17:00|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1648793830000|2022-04-01 06:17:10|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1648793840000|2022-04-01 06:17:20|263.88|261.08|263.98|261.18|264.06|261.26|263.88|261.08|0
1648793850000|2022-04-01 06:17:30|264.06|261.26|263.98|261.18|264.06|261.26|263.98|261.18|0
1648793860000|2022-04-01 06:17:40|264.06|261.26|263.7|260.9|264.06|261.26|263.7|260.9|0
1648793870000|2022-04-01 06:17:50|263.52|260.72|263.34|260.54|263.52|260.72|263.34|260.54|0
1648793880000|2022-04-01 06:18:00|262.98|260.18|262.8|260|262.98|260.18|262.8|260|0
1648793890000|2022-04-01 06:18:10|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1648793900000|2022-04-01 06:18:20|262.89|260.09|262.98|260.18|262.98|260.18|262.89|260.09|0
1648793910000|2022-04-01 06:18:30|263.16|260.36|263.16|260.36|263.16|260.36|263.16|260.36|0
1648793920000|2022-04-01 06:18:40|262.98|260.18|263.16|260.36|263.16|260.36|262.98|260.18|0
1648793940000|2022-04-01 06:19:00|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1648793950000|2022-04-01 06:19:10|262.89|260.09|262.98|260.18|262.98|260.18|262.89|260.09|0
1648793960000|2022-04-01 06:19:20|262.8|260|262.98|260.18|262.98|260.18|262.8|260|0
1648793970000|2022-04-01 06:19:30|262.8|260|262.8|260|262.8|260|262.8|260|0
1648793980000|2022-04-01 06:19:40|262.98|260.18|262.8|260|262.98|260.18|262.8|260|0
1648793990000|2022-04-01 06:19:50|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1648794000000|2022-04-01 06:20:00|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1648794010000|2022-04-01 06:20:10|262.17|259.37|261.89|259.09|262.17|259.37|261.89|259.09|0
1648794040000|2022-04-01 06:20:40|262.07|259.27|261.89|259.09|262.07|259.27|261.89|259.09|0
1648794050000|2022-04-01 06:20:50|261.71|258.91|260.99|258.19|261.71|258.91|260.99|258.19|0
1648794060000|2022-04-01 06:21:00|261.17|258.37|261.17|258.37|261.17|258.37|261.17|258.37|0
1648794070000|2022-04-01 06:21:10|260.99|258.19|260.81|258.01|260.99|258.19|260.81|258.01|0
1648794080000|2022-04-01 06:21:20|260.63|257.83|260.63|257.83|260.81|258.01|260.63|257.83|0
1648794090000|2022-04-01 06:21:30|260.09|257.29|260.09|257.29|260.09|257.29|260.09|257.29|0
1648794100000|2022-04-01 06:21:40|259.91|257.11|260.09|257.29|260.09|257.29|259.91|257.11|0
1648794110000|2022-04-01 06:21:50|260|257.2|260.09|257.29|260.09|257.29|259.91|257.11|0
1648794120000|2022-04-01 06:22:00|260.27|257.47|260.54|257.74|260.54|257.74|260.27|257.47|0
1648794130000|2022-04-01 06:22:10|260.45|257.65|260.63|257.83|260.63|257.83|260.45|257.65|0
1648794140000|2022-04-01 06:22:20|260.72|257.92|260.81|258.01|260.81|258.01|260.72|257.92|0
1648794150000|2022-04-01 06:22:30|260.99|258.19|260.99|258.19|260.99|258.19|260.81|258.01|0
1648794160000|2022-04-01 06:22:40|260.81|258.01|260.63|257.83|260.81|258.01|260.63|257.83|0
1648794170000|2022-04-01 06:22:50|260.81|258.01|260.63|257.83|260.81|258.01|260.63|257.83|0
1648794180000|2022-04-01 06:23:00|260.45|257.65|260.81|258.01|260.81|258.01|260.45|257.65|0
1648794190000|2022-04-01 06:23:10|260.72|257.92|260.63|257.83|260.72|257.92|260.63|257.83|0
1648794210000|2022-04-01 06:23:30|260.45|257.65|260.27|257.47|260.45|257.65|260.27|257.47|0
1648794220000|2022-04-01 06:23:40|260.45|257.65|260.45|257.65|260.45|257.65|260.45|257.65|0
1648794230000|2022-04-01 06:23:50|260.63|257.83|260.27|257.47|260.63|257.83|260.27|257.47|0
1648794240000|2022-04-01 06:24:00|260.09|257.29|260.09|257.29|260.09|257.29|260.09|257.29|0
1648794250000|2022-04-01 06:24:10|260.27|257.47|260.09|257.29|260.27|257.47|260.09|257.29|0
1648794260000|2022-04-01 06:24:20|260.27|257.47|260.27|257.47|260.27|257.47|260.27|257.47|0
1648794270000|2022-04-01 06:24:30|260.18|257.38|260.27|257.47|260.27|257.47|260.09|257.29|0
1648794290000|2022-04-01 06:24:50|260.18|257.38|260.27|257.47|260.27|257.47|260.09|257.29|0
1648794300000|2022-04-01 06:25:00|260.09|257.29|260.09|257.29|260.09|257.29|260.09|257.29|0
1648794310000|2022-04-01 06:25:10|260.27|257.47|260.09|257.29|260.27|257.47|260.09|257.29|0
1648794320000|2022-04-01 06:25:20|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1648794330000|2022-04-01 06:25:30|260.09|257.29|260.09|257.29|260.09|257.29|260.09|257.29|0
1648794340000|2022-04-01 06:25:40|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1648794360000|2022-04-01 06:26:00|260.09|257.29|260.09|257.29|260.09|257.29|260.09|257.29|0
1648794370000|2022-04-01 06:26:10|260.27|257.47|260.27|257.47|260.27|257.47|260.27|257.47|0
1648794380000|2022-04-01 06:26:20|260.09|257.29|260.09|257.29|260.09|257.29|260.09|257.29|0
1648794400000|2022-04-01 06:26:40|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1648794410000|2022-04-01 06:26:50|259.73|256.93|259.73|256.93|259.73|256.93|259.73|256.93|0
1648794420000|2022-04-01 06:27:00|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1648794430000|2022-04-01 06:27:10|260.09|257.29|259.73|256.93|260.09|257.29|259.73|256.93|0
1648794440000|2022-04-01 06:27:20|259.55|256.75|259.55|256.75|259.55|256.75|259.37|256.57|0
1648794450000|2022-04-01 06:27:30|259.37|256.57|259.55|256.75|259.55|256.75|259.37|256.57|0
1648794460000|2022-04-01 06:27:40|259.91|257.11|259.73|256.93|259.91|257.11|259.73|256.93|0
1648794470000|2022-04-01 06:27:50|259.55|256.75|259.55|256.75|259.55|256.75|259.55|256.75|0
1648794480000|2022-04-01 06:28:00|259.37|256.57|259.73|256.93|259.73|256.93|259.37|256.57|0
1648794490000|2022-04-01 06:28:10|259.91|257.11|259.73|256.93|259.91|257.11|259.73|256.93|0
1648794520000|2022-04-01 06:28:40|259.82|257.02|260.09|257.29|260.09|257.29|259.82|257.02|0
1648794530000|2022-04-01 06:28:50|260.27|257.47|260.27|257.47|260.27|257.47|260.27|257.47|0
1648794540000|2022-04-01 06:29:00|260.36|257.56|260.45|257.65|260.45|257.65|260.36|257.56|0
1648794550000|2022-04-01 06:29:10|260.63|257.83|260.81|258.01|260.81|258.01|260.63|257.83|0
1648794560000|2022-04-01 06:29:20|260.63|257.83|260.63|257.83|260.63|257.83|260.63|257.83|0
1648794580000|2022-04-01 06:29:40|260.72|257.92|260.99|258.19|260.99|258.19|260.72|257.92|0
1648794590000|2022-04-01 06:29:50|260.81|258.01|260.81|258.01|260.81|258.01|260.72|257.92|0
1648794600000|2022-04-01 06:30:00|260.99|258.19|261.17|258.37|261.17|258.37|260.99|258.19|0
1648794610000|2022-04-01 06:30:10|261.35|258.55|260.99|258.19|261.35|258.55|260.99|258.19|0
1648794620000|2022-04-01 06:30:20|261.17|258.37|260.99|258.19|261.17|258.37|260.9|258.1|0
1648794640000|2022-04-01 06:30:40|260.81|258.01|260.81|258.01|260.81|258.01|260.81|258.01|0
1648794650000|2022-04-01 06:30:50|260.9|258.1|260.81|258.01|260.9|258.1|260.81|258.01|0
1648794660000|2022-04-01 06:31:00|260.63|257.83|260.45|257.65|260.63|257.83|260.45|257.65|0
1648794670000|2022-04-01 06:31:10|260.27|257.47|260.27|257.47|260.27|257.47|260.27|257.47|0
1648794680000|2022-04-01 06:31:20|260.09|257.29|259.91|257.11|260.09|257.29|259.91|257.11|0
1648794690000|2022-04-01 06:31:30|260.09|257.29|260.26|257.46|260.26|257.46|259.91|257.11|0
1648794700000|2022-04-01 06:31:40|260.08|257.28|260.18|257.38|260.18|257.38|260.08|257.28|0
1648794710000|2022-04-01 06:31:50|260.26|257.46|260.26|257.46|260.26|257.46|260.18|257.38|0
1648794720000|2022-04-01 06:32:00|260.08|257.28|260.08|257.28|260.08|257.28|260.08|257.28|0
1648794740000|2022-04-01 06:32:20|260.26|257.46|260.26|257.46|260.26|257.46|260.26|257.46|0
1648794750000|2022-04-01 06:32:30|260.44|257.64|260.44|257.64|260.44|257.64|260.44|257.64|0
1648794770000|2022-04-01 06:32:50|260.62|257.82|260.8|258|260.8|258|260.62|257.82|0
1648794780000|2022-04-01 06:33:00|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1648794790000|2022-04-01 06:33:10|260.98|258.18|261.16|258.36|261.16|258.36|260.98|258.18|0
1648794810000|2022-04-01 06:33:30|261.34|258.54|261.34|258.54|261.34|258.54|261.34|258.54|0
1648794820000|2022-04-01 06:33:40|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1648794830000|2022-04-01 06:33:50|261.08|258.28|261.08|258.28|261.08|258.28|261.08|258.28|0
1648794840000|2022-04-01 06:34:00|260.98|258.18|261.16|258.36|261.16|258.36|260.98|258.18|0
1648794850000|2022-04-01 06:34:10|260.98|258.18|260.98|258.18|260.98|258.18|260.98|258.18|0
1648794860000|2022-04-01 06:34:20|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1648794870000|2022-04-01 06:34:30|261.34|258.54|261.34|258.54|261.34|258.54|261.34|258.54|0
1648794880000|2022-04-01 06:34:40|261.26|258.46|261.26|258.46|261.34|258.54|261.26|258.46|0
1648794890000|2022-04-01 06:34:50|261.34|258.54|261.34|258.54|261.34|258.54|261.26|258.46|0
1648794900000|2022-04-01 06:35:00|261.52|258.72|261.62|258.82|261.62|258.82|261.52|258.72|0
1648794910000|2022-04-01 06:35:10|261.52|258.72|261.34|258.54|261.52|258.72|261.34|258.54|0
1648794920000|2022-04-01 06:35:20|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1648794930000|2022-04-01 06:35:30|261.08|258.28|261.16|258.36|261.16|258.36|261.08|258.28|0
1648794960000|2022-04-01 06:36:00|260.98|258.18|261.16|258.36|261.16|258.36|260.98|258.18|0
1648794970000|2022-04-01 06:36:10|260.98|258.18|260.98|258.18|261.16|258.36|260.98|258.18|0
1648794990000|2022-04-01 06:36:30|260.9|258.1|260.98|258.18|260.98|258.18|260.9|258.1|0
1648795000000|2022-04-01 06:36:40|260.8|258|260.9|258.1|260.9|258.1|260.8|258|0
1648795010000|2022-04-01 06:36:50|260.8|258|260.62|257.82|260.8|258|260.62|257.82|0
1648795020000|2022-04-01 06:37:00|260.36|257.56|260.08|257.28|260.36|257.56|260.08|257.28|0
1648795030000|2022-04-01 06:37:10|260.18|257.38|260.26|257.46|260.26|257.46|260.18|257.38|0
1648795040000|2022-04-01 06:37:20|260.08|257.28|260.08|257.28|260.08|257.28|260.08|257.28|0
1648795070000|2022-04-01 06:37:50|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1648795080000|2022-04-01 06:38:00|259.72|256.92|259.36|256.56|259.72|256.92|259.36|256.56|0
1648795090000|2022-04-01 06:38:10|259.54|256.74|259.54|256.74|259.54|256.74|259.36|256.56|0
1648795100000|2022-04-01 06:38:20|259.36|256.56|259.54|256.74|259.72|256.92|259.36|256.56|0
1648795120000|2022-04-01 06:38:40|259.36|256.56|259.36|256.56|259.36|256.56|259.36|256.56|0
1648795130000|2022-04-01 06:38:50|259.54|256.74|259.54|256.74|259.54|256.74|259.54|256.74|0
1648795140000|2022-04-01 06:39:00|259.36|256.56|259.54|256.74|259.54|256.74|259.36|256.56|0
1648795170000|2022-04-01 06:39:30|259.36|256.56|259.72|256.92|259.72|256.92|259.36|256.56|0
1648795180000|2022-04-01 06:39:40|259.54|256.74|259.54|256.74|259.54|256.74|259.54|256.74|0
1648795190000|2022-04-01 06:39:50|259.72|256.92|259.72|256.92|259.81|257.01|259.72|256.92|0
1648795200000|2022-04-01 06:40:00|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1648795210000|2022-04-01 06:40:10|260.08|257.28|260.08|257.28|260.08|257.28|259.99|257.19|0
1648795230000|2022-04-01 06:40:30|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1648795240000|2022-04-01 06:40:40|259.72|256.92|259.72|256.92|259.72|256.92|259.72|256.92|0
1648795250000|2022-04-01 06:40:50|259.54|256.74|259.36|256.56|259.54|256.74|259|256.2|0
1648795260000|2022-04-01 06:41:00|259.18|256.38|259.36|256.56|259.36|256.56|259.18|256.38|0
1648795270000|2022-04-01 06:41:10|259.72|256.92|260.08|257.28|260.08|257.28|259.72|256.92|0
1648795280000|2022-04-01 06:41:20|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1648795290000|2022-04-01 06:41:30|260.08|257.28|259.9|257.1|260.08|257.28|259.9|257.1|0
1648795310000|2022-04-01 06:41:50|259.72|256.92|259.72|256.92|259.9|257.1|259.72|256.92|0
1648795320000|2022-04-01 06:42:00|259.9|257.1|259.9|257.1|259.9|257.1|259.9|257.1|0
1648795330000|2022-04-01 06:42:10|259.72|256.92|259.9|257.1|259.9|257.1|259.72|256.92|0
1648795340000|2022-04-01 06:42:20|259.72|256.92|259.72|256.92|259.72|256.92|259.72|256.92|0
1648795350000|2022-04-01 06:42:30|259.63|256.83|259.54|256.74|259.63|256.83|259.54|256.74|0
1648795360000|2022-04-01 06:42:40|259.36|256.56|259.36|256.56|259.36|256.56|259.36|256.56|0
1648795370000|2022-04-01 06:42:50|259.54|256.74|259.54|256.74|259.54|256.74|259.54|256.74|0
1648795380000|2022-04-01 06:43:00|259.36|256.56|259.54|256.74|259.54|256.74|259.36|256.56|0
1648795390000|2022-04-01 06:43:10|259.36|256.56|259.54|256.74|259.54|256.74|259.36|256.56|0
1648795410000|2022-04-01 06:43:30|259.36|256.56|259.18|256.38|259.36|256.56|259.18|256.38|0
1648795420000|2022-04-01 06:43:40|259.36|256.56|259.36|256.56|259.54|256.74|259.36|256.56|0
1648795450000|2022-04-01 06:44:10|259.54|256.74|259.54|256.74|259.54|256.74|259.54|256.74|0
1648795460000|2022-04-01 06:44:20|259.45|256.65|259.36|256.56|259.45|256.65|259.36|256.56|0
1648795470000|2022-04-01 06:44:30|259|256.2|259|256.2|259|256.2|259|256.2|0
1648795480000|2022-04-01 06:44:40|258.82|256.02|258.82|256.02|258.82|256.02|258.82|256.02|0
1648795490000|2022-04-01 06:44:50|259|256.2|258.91|256.11|259|256.2|258.91|256.11|0
1648795500000|2022-04-01 06:45:00|259|256.2|258.82|256.02|259|256.2|258.82|256.02|0
1648795510000|2022-04-01 06:45:10|259|256.2|258.82|256.02|259|256.2|258.82|256.02|0
1648795530000|2022-04-01 06:45:30|259|256.2|259|256.2|259|256.2|259|256.2|0
1648795600000|2022-04-01 06:46:40|258.82|256.02|258.82|256.02|258.82|256.02|258.82|256.02|0
1648795610000|2022-04-01 06:46:50|258.64|255.84|258.46|255.66|258.64|255.84|258.46|255.66|0
1648795620000|2022-04-01 06:47:00|258.64|255.84|258.64|255.84|258.64|255.84|258.64|255.84|0
1648795630000|2022-04-01 06:47:10|258.28|255.48|258.46|255.66|258.46|255.66|258.28|255.48|0
1648795640000|2022-04-01 06:47:20|258.28|255.48|258.28|255.48|258.28|255.48|258.28|255.48|0
1648795660000|2022-04-01 06:47:40|258.46|255.66|258.46|255.66|258.46|255.66|258.46|255.66|0
1648795680000|2022-04-01 06:48:00|258.64|255.84|258.64|255.84|258.64|255.84|258.64|255.84|0
1648795690000|2022-04-01 06:48:10|258.82|256.02|258.82|256.02|259|256.2|258.82|256.02|0
1648795730000|2022-04-01 06:48:50|258.64|255.84|258.64|255.84|258.64|255.84|258.64|255.84|0
1648795780000|2022-04-01 06:49:40|258.28|255.48|258.46|255.66|258.46|255.66|258.28|255.48|0
1648795790000|2022-04-01 06:49:50|258.37|255.57|258.64|255.84|258.64|255.84|258.37|255.57|0
1648795800000|2022-04-01 06:50:00|258.73|255.93|258.46|255.66|258.73|255.93|258.46|255.66|0
1648795820000|2022-04-01 06:50:20|258.64|255.84|258.64|255.84|258.64|255.84|258.46|255.66|0
1648795830000|2022-04-01 06:50:30|258.55|255.75|258.64|255.84|258.64|255.84|258.46|255.66|0
1648795840000|2022-04-01 06:50:40|258.55|255.75|258.46|255.66|258.55|255.75|258.46|255.66|0
1648795850000|2022-04-01 06:50:50|258.28|255.48|258.28|255.48|258.28|255.48|258.28|255.48|0
1648795860000|2022-04-01 06:51:00|258.19|255.39|258.19|255.39|258.19|255.39|258.19|255.39|0
1648795870000|2022-04-01 06:51:10|258.28|255.48|258.28|255.48|258.28|255.48|258.28|255.48|0
1648795880000|2022-04-01 06:51:20|258.19|255.39|258.28|255.48|258.28|255.48|258.19|255.39|0
1648795890000|2022-04-01 06:51:30|258.19|255.39|258.37|255.57|258.37|255.57|258.19|255.39|0
1648795900000|2022-04-01 06:51:40|258.28|255.48|258.28|255.48|258.28|255.48|258.28|255.48|0
1648795920000|2022-04-01 06:52:00|258.46|255.66|258.46|255.66|258.46|255.66|258.46|255.66|0
1648795930000|2022-04-01 06:52:10|258.28|255.48|258.64|255.84|258.64|255.84|258.28|255.48|0
1648795970000|2022-04-01 06:52:50|258.46|255.66|258.46|255.66|258.46|255.66|258.46|255.66|0
1648795980000|2022-04-01 06:53:00|258.64|255.84|258.46|255.66|258.64|255.84|258.46|255.66|0
1648795990000|2022-04-01 06:53:10|258.55|255.75|258.46|255.66|258.55|255.75|258.46|255.66|0
1648796000000|2022-04-01 06:53:20|258.64|255.84|258.64|255.84|258.64|255.84|258.64|255.84|0
1648796040000|2022-04-01 06:54:00|259|256.2|259|256.2|259|256.2|259|256.2|0
1648796050000|2022-04-01 06:54:10|259.35|256.55|259.35|256.55|259.35|256.55|259.35|256.55|0
1648796070000|2022-04-01 06:54:30|259.27|256.47|259.18|256.38|259.27|256.47|259.18|256.38|0
1648796080000|2022-04-01 06:54:40|259.35|256.55|259.18|256.38|259.35|256.55|259.18|256.38|0
1648796090000|2022-04-01 06:54:50|259.27|256.47|258.82|256.02|259.27|256.47|258.82|256.02|0
1648796100000|2022-04-01 06:55:00|259|256.2|259|256.2|259|256.2|259|256.2|0
1648796110000|2022-04-01 06:55:10|258.82|256.02|258.82|256.02|258.82|256.02|258.82|256.02|0
1648796120000|2022-04-01 06:55:20|258.64|255.84|258.64|255.84|258.64|255.84|258.64|255.84|0
1648796130000|2022-04-01 06:55:30|258.46|255.66|258.82|256.02|259|256.2|258.46|255.66|0
1648796140000|2022-04-01 06:55:40|258.64|255.84|258.64|255.84|258.82|256.02|258.64|255.84|0
1648796150000|2022-04-01 06:55:50|258.82|256.02|258.82|256.02|258.82|256.02|258.82|256.02|0
1648796160000|2022-04-01 06:56:00|258.46|255.66|258.64|255.84|258.82|256.02|258.46|255.66|0
1648796170000|2022-04-01 06:56:10|258.46|255.66|258.46|255.66|258.46|255.66|258.37|255.57|0
1648796180000|2022-04-01 06:56:20|258.37|255.57|258.46|255.66|258.46|255.66|258.37|255.57|0
1648796190000|2022-04-01 06:56:30|258.64|255.84|258.64|255.84|258.64|255.84|258.64|255.84|0
1648796200000|2022-04-01 06:56:40|258.55|255.75|258.64|255.84|258.64|255.84|258.55|255.75|0
1648796210000|2022-04-01 06:56:50|258.55|255.75|258.55|255.75|258.64|255.84|258.55|255.75|0
1648796220000|2022-04-01 06:57:00|258.64|255.84|258.28|255.48|258.64|255.84|258.28|255.48|0
1648796240000|2022-04-01 06:57:20|258.46|255.66|258.46|255.66|258.46|255.66|258.46|255.66|0
1648796260000|2022-04-01 06:57:40|258.64|255.84|258.81|256.01|258.81|256.01|258.64|255.84|0
1648796270000|2022-04-01 06:57:50|258.99|256.19|258.99|256.19|258.99|256.19|258.99|256.19|0
1648796280000|2022-04-01 06:58:00|258.91|256.11|259.35|256.55|259.35|256.55|258.91|256.11|0
1648796290000|2022-04-01 06:58:10|259.45|256.65|259.17|256.37|259.45|256.65|259.17|256.37|0
1648796300000|2022-04-01 06:58:20|259.09|256.29|258.91|256.11|259.17|256.37|258.91|256.11|0
1648796310000|2022-04-01 06:58:30|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1648796320000|2022-04-01 06:58:40|259.27|256.47|259.35|256.55|259.35|256.55|259.17|256.37|0
1648796330000|2022-04-01 06:58:50|259.27|256.47|259.35|256.55|259.35|256.55|259.27|256.47|0
1648796340000|2022-04-01 06:59:00|259.53|256.73|259.71|256.91|259.71|256.91|259.53|256.73|0
1648796350000|2022-04-01 06:59:10|259.89|257.09|259.53|256.73|259.89|257.09|259.53|256.73|0
1648796360000|2022-04-01 06:59:20|259.35|256.55|259.53|256.73|259.53|256.73|259.35|256.55|0
1648796370000|2022-04-01 06:59:30|259.35|256.55|259.09|256.29|259.35|256.55|259.09|256.29|0
1648796380000|2022-04-01 06:59:40|258.81|256.01|258.81|256.01|259.17|256.37|258.81|256.01|0
1648796390000|2022-04-01 06:59:50|258.45|255.65|258.81|256.01|258.81|256.01|258.45|255.65|0
1648796400000|2022-04-01 07:00:00|258.99|256.19|258.81|256.01|258.99|256.19|258.81|256.01|0
1648796410000|2022-04-01 07:00:10|258.99|256.19|258.91|256.11|258.99|256.19|258.81|256.01|0
1648796420000|2022-04-01 07:00:20|259.17|256.37|258.91|256.11|259.27|256.47|258.91|256.11|0
1648796430000|2022-04-01 07:00:30|259.35|256.55|259.71|256.91|259.71|256.91|259.35|256.55|0
1648796440000|2022-04-01 07:00:40|259.53|256.73|259.35|256.55|259.53|256.73|259.35|256.55|0
1648796450000|2022-04-01 07:00:50|259.53|256.73|259.53|256.73|259.53|256.73|259.53|256.73|0
1648796460000|2022-04-01 07:01:00|259.17|256.37|259.35|256.55|259.35|256.55|259.09|256.29|0
1648796470000|2022-04-01 07:01:10|259.27|256.47|259.17|256.37|259.27|256.47|258.99|256.19|0
1648796480000|2022-04-01 07:01:20|259.35|256.55|259.27|256.47|259.35|256.55|258.99|256.19|0
1648796490000|2022-04-01 07:01:30|258.99|256.19|259.17|256.37|259.17|256.37|258.81|256.01|0
1648796500000|2022-04-01 07:01:40|259.09|256.29|259.53|256.73|259.53|256.73|259.09|256.29|0
1648796510000|2022-04-01 07:01:50|259.35|256.55|259.17|256.37|259.35|256.55|259.17|256.37|0
1648796520000|2022-04-01 07:02:00|259.53|256.73|259.71|256.91|259.71|256.91|259.44|256.64|0
1648796530000|2022-04-01 07:02:10|260.07|257.27|259.8|257|260.07|257.27|259.71|256.91|0
1648796540000|2022-04-01 07:02:20|260.07|257.27|260.25|257.45|260.25|257.45|260.07|257.27|0
1648796550000|2022-04-01 07:02:30|260.43|257.63|260.61|257.81|260.79|257.99|260.43|257.63|0
1648796560000|2022-04-01 07:02:40|260.43|257.63|260.25|257.45|260.43|257.63|260.25|257.45|0
1648796570000|2022-04-01 07:02:50|260.07|257.27|259.71|256.91|260.07|257.27|259.35|256.55|0
1648796580000|2022-04-01 07:03:00|259.89|257.09|259.8|257|259.98|257.18|259.8|257|0
1648796590000|2022-04-01 07:03:10|259.71|256.91|259.89|257.09|259.89|257.09|259.71|256.91|0
1648796600000|2022-04-01 07:03:20|260.07|257.27|260.07|257.27|260.07|257.27|260.07|257.27|0
1648796610000|2022-04-01 07:03:30|260.25|257.45|259.89|257.09|260.25|257.45|259.89|257.09|0
1648796620000|2022-04-01 07:03:40|259.8|257|259.89|257.09|259.98|257.18|259.8|257|0
1648796630000|2022-04-01 07:03:50|259.71|256.91|259.62|256.82|259.71|256.91|259.62|256.82|0
1648796640000|2022-04-01 07:04:00|259.35|256.55|258.99|256.19|259.35|256.55|258.99|256.19|0
1648796650000|2022-04-01 07:04:10|259.17|256.37|259.35|256.55|259.35|256.55|259.17|256.37|0
1648796660000|2022-04-01 07:04:20|259.17|256.37|259.35|256.55|259.35|256.55|259.17|256.37|0
1648796670000|2022-04-01 07:04:30|259.53|256.73|259.53|256.73|259.53|256.73|259.53|256.73|0
1648796680000|2022-04-01 07:04:40|259.71|256.91|259.89|257.09|259.89|257.09|259.71|256.91|0
1648796690000|2022-04-01 07:04:50|260.25|257.45|260.25|257.45|260.25|257.45|260.16|257.36|0
1648796700000|2022-04-01 07:05:00|259.69|257.29|259.78|257.38|259.78|257.38|259.69|257.29|0
1648796710000|2022-04-01 07:05:10|259.69|257.29|259.87|257.47|259.87|257.47|259.6|257.2|0
1648796720000|2022-04-01 07:05:20|259.78|257.38|260.05|257.65|260.05|257.65|259.78|257.38|0
1648796730000|2022-04-01 07:05:30|259.96|257.56|260.41|258.01|260.41|258.01|259.96|257.56|0
1648796740000|2022-04-01 07:05:40|260.59|258.19|260.59|258.19|260.59|258.19|260.41|258.01|0
1648796750000|2022-04-01 07:05:50|260.5|258.1|260.59|258.19|260.59|258.19|260.41|258.01|0
1648796760000|2022-04-01 07:06:00|260.41|258.01|260.59|258.19|260.59|258.19|260.41|258.01|0
1648796770000|2022-04-01 07:06:10|260.5|258.1|260.41|258.01|260.5|258.1|260.32|257.92|0
1648796780000|2022-04-01 07:06:20|260.23|257.83|259.42|257.02|260.23|257.83|259.42|257.02|0
1648796790000|2022-04-01 07:06:30|259.51|257.11|260.23|257.83|260.23|257.83|259.51|257.11|0
1648796800000|2022-04-01 07:06:40|260.5|258.1|260.41|258.01|260.5|258.1|260.23|257.83|0
1648796810000|2022-04-01 07:06:50|260.23|257.83|260.23|257.83|260.32|257.92|260.23|257.83|0
1648796820000|2022-04-01 07:07:00|260.41|258.01|260.77|258.37|260.77|258.37|260.41|258.01|0
1648796830000|2022-04-01 07:07:10|260.23|257.83|260.41|258.01|260.41|258.01|260.23|257.83|0
1648796840000|2022-04-01 07:07:20|260.05|257.65|260.5|258.1|260.5|258.1|260.05|257.65|0
1648796850000|2022-04-01 07:07:30|260.86|258.46|260.77|258.37|260.86|258.46|260.68|258.28|0
1648796860000|2022-04-01 07:07:40|260.86|258.46|260.41|258.01|260.95|258.55|260.41|258.01|0
1648796870000|2022-04-01 07:07:50|260.59|258.19|260.95|258.55|261.13|258.73|260.59|258.19|0
1648796880000|2022-04-01 07:08:00|261.04|258.64|260.95|258.55|261.04|258.64|260.59|258.19|0
1648796890000|2022-04-01 07:08:10|260.68|258.28|260.41|258.01|260.68|258.28|260.41|258.01|0
1648796900000|2022-04-01 07:08:20|260.23|257.83|260.23|257.83|260.23|257.83|260.23|257.83|0
1648796910000|2022-04-01 07:08:30|260.5|258.1|260.32|257.92|260.5|258.1|260.32|257.92|0
1648796920000|2022-04-01 07:08:40|260.59|258.19|260.41|258.01|260.59|258.19|260.41|258.01|0
1648796930000|2022-04-01 07:08:50|260.59|258.19|260.68|258.28|260.68|258.28|260.41|258.01|0
1648796940000|2022-04-01 07:09:00|260.41|258.01|260.77|258.37|260.77|258.37|260.41|258.01|0
1648796950000|2022-04-01 07:09:10|260.95|258.55|260.77|258.37|260.95|258.55|260.77|258.37|0
1648796960000|2022-04-01 07:09:20|260.41|258.01|260.23|257.83|260.41|258.01|260.23|257.83|0
1648796970000|2022-04-01 07:09:30|260.05|257.65|260.23|257.83|260.23|257.83|260.05|257.65|0
1648796980000|2022-04-01 07:09:40|259.51|257.11|259.87|257.47|259.87|257.47|259.51|257.11|0
1648796990000|2022-04-01 07:09:50|259.69|257.29|259.78|257.38|259.87|257.47|259.69|257.29|0
1648797000000|2022-04-01 07:10:00|260.05|257.65|260.14|257.74|260.41|258.01|260.05|257.65|0
1648797010000|2022-04-01 07:10:10|260.05|257.65|260.23|257.83|260.23|257.83|259.87|257.47|0
1648797020000|2022-04-01 07:10:20|260.05|257.65|259.87|257.47|260.05|257.65|259.87|257.47|0
1648797030000|2022-04-01 07:10:30|260.05|257.65|260.23|257.83|260.23|257.83|260.05|257.65|0
1648797040000|2022-04-01 07:10:40|260.05|257.65|259.69|257.29|260.05|257.65|259.69|257.29|0
1648797050000|2022-04-01 07:10:50|259.6|257.2|259.87|257.47|259.87|257.47|259.6|257.2|0
1648797060000|2022-04-01 07:11:00|260.05|257.65|259.78|257.38|260.05|257.65|259.78|257.38|0
1648797070000|2022-04-01 07:11:10|259.51|257.11|259.15|256.75|259.51|257.11|259.15|256.75|0
1648797080000|2022-04-01 07:11:20|258.97|256.57|259.15|256.75|259.15|256.75|258.97|256.57|0
1648797090000|2022-04-01 07:11:30|259.33|256.93|259.51|257.11|259.51|257.11|259.33|256.93|0
1648797100000|2022-04-01 07:11:40|259.33|256.93|258.97|256.57|259.33|256.93|258.97|256.57|0
1648797110000|2022-04-01 07:11:50|259.15|256.75|259.15|256.75|259.15|256.75|258.97|256.57|0
1648797120000|2022-04-01 07:12:00|259.51|257.11|259.51|257.11|259.51|257.11|259.51|257.11|0
1648797130000|2022-04-01 07:12:10|259.24|256.84|258.97|256.57|259.24|256.84|258.97|256.57|0
1648797140000|2022-04-01 07:12:20|259.06|256.66|258.97|256.57|259.06|256.66|258.97|256.57|0
1648797150000|2022-04-01 07:12:30|259.24|256.84|259.69|257.29|259.69|257.29|259.24|256.84|0
1648797160000|2022-04-01 07:12:40|259.68|257.28|259.51|257.11|259.68|257.28|259.33|256.93|0
1648797170000|2022-04-01 07:12:50|259.33|256.93|259.51|257.11|259.51|257.11|259.33|256.93|0
1648797180000|2022-04-01 07:13:00|259.33|256.93|259.06|256.66|259.33|256.93|258.97|256.57|0
1648797190000|2022-04-01 07:13:10|258.79|256.39|258.97|256.57|258.97|256.57|258.79|256.39|0
1648797200000|2022-04-01 07:13:20|259.15|256.75|259.33|256.93|259.33|256.93|259.15|256.75|0
1648797210000|2022-04-01 07:13:30|259.5|257.1|259.6|257.2|259.6|257.2|259.5|257.1|0
1648797220000|2022-04-01 07:13:40|259.5|257.1|259.6|257.2|259.6|257.2|259.5|257.1|0
1648797230000|2022-04-01 07:13:50|259.68|257.28|259.86|257.46|259.86|257.46|259.68|257.28|0
1648797240000|2022-04-01 07:14:00|259.96|257.56|260.22|257.82|260.22|257.82|259.96|257.56|0
1648797250000|2022-04-01 07:14:10|260.4|258|260.76|258.36|260.76|258.36|260.4|258|0
1648797260000|2022-04-01 07:14:20|261.22|258.82|261.31|258.91|261.31|258.91|261.12|258.72|0
1648797270000|2022-04-01 07:14:30|261.67|259.27|261.49|259.09|261.85|259.45|261.49|259.09|0
1648797280000|2022-04-01 07:14:40|260.94|258.54|261.12|258.72|261.3|258.9|260.94|258.54|0
1648797290000|2022-04-01 07:14:50|261.04|258.64|261.3|258.9|261.3|258.9|261.04|258.64|0
1648797300000|2022-04-01 07:15:00|261.04|258.64|260.68|258.28|261.12|258.72|260.68|258.28|0
1648797310000|2022-04-01 07:15:10|260.04|257.64|260.04|257.64|260.22|257.82|260.04|257.64|0
1648797320000|2022-04-01 07:15:20|260.32|257.92|260.68|258.28|260.68|258.28|259.96|257.56|0
1648797330000|2022-04-01 07:15:30|261.12|258.72|261.12|258.72|261.3|258.9|261.12|258.72|0
1648797340000|2022-04-01 07:15:40|261.4|259|260.94|258.54|261.4|259|260.94|258.54|0
1648797350000|2022-04-01 07:15:50|261.3|258.9|261.48|259.08|261.48|259.08|261.3|258.9|0
1648797360000|2022-04-01 07:16:00|261.3|258.9|261.12|258.72|261.3|258.9|261.04|258.64|0
1648797370000|2022-04-01 07:16:10|260.94|258.54|261.04|258.64|261.04|258.64|260.86|258.46|0
1648797380000|2022-04-01 07:16:20|261.12|258.72|260.58|258.18|261.12|258.72|260.58|258.18|0
1648797390000|2022-04-01 07:16:30|260.4|258|260.4|258|260.4|258|260.22|257.82|0
1648797400000|2022-04-01 07:16:40|260.22|257.82|259.86|257.46|260.22|257.82|259.86|257.46|0
1648797410000|2022-04-01 07:16:50|259.68|257.28|259.6|257.2|259.68|257.28|259.6|257.2|0
1648797420000|2022-04-01 07:17:00|259.42|257.02|259.14|256.74|259.42|257.02|258.96|256.56|0
1648797430000|2022-04-01 07:17:10|258.96|256.56|258.96|256.56|258.96|256.56|258.96|256.56|0
1648797440000|2022-04-01 07:17:20|258.78|256.38|259.32|256.92|259.32|256.92|258.78|256.38|0
1648797450000|2022-04-01 07:17:30|259.42|257.02|259.32|256.92|259.42|257.02|259.32|256.92|0
1648797460000|2022-04-01 07:17:40|259.14|256.74|259.32|256.92|259.32|256.92|259.14|256.74|0
1648797470000|2022-04-01 07:17:50|259.14|256.74|258.78|256.38|259.14|256.74|258.7|256.3|0
1648797480000|2022-04-01 07:18:00|258.6|256.2|258.78|256.38|258.96|256.56|258.6|256.2|0
1648797490000|2022-04-01 07:18:10|258.96|256.56|259.14|256.74|259.24|256.84|258.96|256.56|0
1648797500000|2022-04-01 07:18:20|258.96|256.56|259.14|256.74|259.14|256.74|258.7|256.3|0
1648797510000|2022-04-01 07:18:30|259.32|256.92|259.32|256.92|259.32|256.92|259.32|256.92|0
1648797520000|2022-04-01 07:18:40|259.5|257.1|259.5|257.1|259.5|257.1|259.32|256.92|0
1648797530000|2022-04-01 07:18:50|259.42|257.02|259.14|256.74|259.5|257.1|259.14|256.74|0
1648797540000|2022-04-01 07:19:00|258.96|256.56|259.06|256.66|259.06|256.66|258.96|256.56|0
1648797550000|2022-04-01 07:19:10|259.14|256.74|259.14|256.74|259.24|256.84|258.96|256.56|0
1648797560000|2022-04-01 07:19:20|258.96|256.56|258.78|256.38|258.96|256.56|258.78|256.38|0
1648797570000|2022-04-01 07:19:30|258.96|256.56|259.14|256.74|259.14|256.74|258.88|256.48|0
1648797580000|2022-04-01 07:19:40|259.06|256.66|258.78|256.38|259.06|256.66|258.78|256.38|0
1648797590000|2022-04-01 07:19:50|258.96|256.56|258.96|256.56|259.06|256.66|258.96|256.56|0
1648797600000|2022-04-01 07:20:00|259.06|256.66|259.06|256.66|259.06|256.66|258.96|256.56|0
1648797610000|2022-04-01 07:20:10|258.96|256.56|258.96|256.56|259.14|256.74|258.96|256.56|0
1648797620000|2022-04-01 07:20:20|259.06|256.66|258.88|256.48|259.06|256.66|258.88|256.48|0
1648797630000|2022-04-01 07:20:30|258.78|256.38|258.7|256.3|258.88|256.48|258.7|256.3|0
1648797640000|2022-04-01 07:20:40|258.6|256.2|258.6|256.2|258.78|256.38|258.6|256.2|0
1648797650000|2022-04-01 07:20:50|258.96|256.56|258.78|256.38|258.96|256.56|258.78|256.38|0
1648797660000|2022-04-01 07:21:00|258.6|256.2|258.96|256.56|258.96|256.56|258.6|256.2|0
1648797670000|2022-04-01 07:21:10|258.88|256.48|258.6|256.2|258.88|256.48|258.6|256.2|0
1648797680000|2022-04-01 07:21:20|258.06|255.66|258.24|255.84|258.24|255.84|258.06|255.66|0
1648797690000|2022-04-01 07:21:30|257.89|255.49|257.89|255.49|258.06|255.66|257.89|255.49|0
1648797700000|2022-04-01 07:21:40|258.06|255.66|258.06|255.66|258.06|255.66|257.89|255.49|0
1648797710000|2022-04-01 07:21:50|257.89|255.49|257.89|255.49|257.89|255.49|257.89|255.49|0
1648797730000|2022-04-01 07:22:10|257.53|255.13|257.17|254.77|257.53|255.13|257.17|254.77|0
1648797740000|2022-04-01 07:22:20|257.35|254.95|257.35|254.95|257.35|254.95|256.99|254.59|0
1648797750000|2022-04-01 07:22:30|257.53|255.13|257.53|255.13|257.53|255.13|257.53|255.13|0
1648797760000|2022-04-01 07:22:40|257.44|255.04|257.17|254.77|257.44|255.04|257.17|254.77|0
1648797770000|2022-04-01 07:22:50|256.99|254.59|256.45|254.05|256.99|254.59|256.45|254.05|0
1648797780000|2022-04-01 07:23:00|256.28|253.88|256.1|253.7|256.28|253.88|256.1|253.7|0
1648797790000|2022-04-01 07:23:10|255.92|253.52|256.1|253.7|256.1|253.7|255.92|253.52|0
1648797800000|2022-04-01 07:23:20|256.27|253.87|256.27|253.87|256.45|254.05|256.27|253.87|0
1648797810000|2022-04-01 07:23:30|256.45|254.05|256.55|254.15|256.55|254.15|256.45|254.05|0
1648797820000|2022-04-01 07:23:40|256.45|254.05|256.45|254.05|256.63|254.23|256.45|254.05|0
1648797830000|2022-04-01 07:23:50|256.27|253.87|256.63|254.23|256.63|254.23|256.27|253.87|0
1648797840000|2022-04-01 07:24:00|256.45|254.05|256.63|254.23|256.63|254.23|256.45|254.05|0
1648797850000|2022-04-01 07:24:10|256.81|254.41|256.81|254.41|256.81|254.41|256.72|254.32|0
1648797860000|2022-04-01 07:24:20|256.99|254.59|256.99|254.59|256.99|254.59|256.99|254.59|0
1648797870000|2022-04-01 07:24:30|257.17|254.77|256.99|254.59|257.17|254.77|256.99|254.59|0
1648797880000|2022-04-01 07:24:40|257.17|254.77|256.99|254.59|257.17|254.77|256.99|254.59|0
1648797890000|2022-04-01 07:24:50|257.17|254.77|257.35|254.95|257.35|254.95|257.17|254.77|0
1648797900000|2022-04-01 07:25:00|257.88|255.48|257.7|255.3|257.88|255.48|257.7|255.3|0
1648797910000|2022-04-01 07:25:10|257.88|255.48|258.06|255.66|258.24|255.84|257.88|255.48|0
1648797920000|2022-04-01 07:25:20|257.88|255.48|257.53|255.13|257.88|255.48|257.53|255.13|0
1648797930000|2022-04-01 07:25:30|257.7|255.3|257.88|255.48|257.88|255.48|257.7|255.3|0
1648797940000|2022-04-01 07:25:40|258.06|255.66|258.06|255.66|258.06|255.66|258.06|255.66|0
1648797950000|2022-04-01 07:25:50|258.24|255.84|258.78|256.38|258.78|256.38|258.24|255.84|0
1648797960000|2022-04-01 07:26:00|258.6|256.2|257.7|255.3|258.6|256.2|257.7|255.3|0
1648797970000|2022-04-01 07:26:10|257.53|255.13|257.7|255.3|257.7|255.3|257.53|255.13|0
1648797980000|2022-04-01 07:26:20|257.53|255.13|257.8|255.4|257.8|255.4|257.53|255.13|0
1648797990000|2022-04-01 07:26:30|258.42|256.02|258.24|255.84|258.42|256.02|258.24|255.84|0
1648798000000|2022-04-01 07:26:40|258.6|256.2|258.6|256.2|258.6|256.2|258.6|256.2|0
1648798010000|2022-04-01 07:26:50|258.78|256.38|259.14|256.74|259.14|256.74|258.78|256.38|0
1648798020000|2022-04-01 07:27:00|258.96|256.56|259.14|256.74|259.14|256.74|258.96|256.56|0
1648798030000|2022-04-01 07:27:10|258.96|256.56|258.42|256.02|258.96|256.56|258.42|256.02|0
1648798040000|2022-04-01 07:27:20|258.24|255.84|257.88|255.48|258.24|255.84|257.88|255.48|0
1648798050000|2022-04-01 07:27:30|257.8|255.4|257.8|255.4|257.98|255.58|257.8|255.4|0
1648798060000|2022-04-01 07:27:40|257.7|255.3|257.52|255.12|257.7|255.3|257.52|255.12|0
1648798070000|2022-04-01 07:27:50|257.7|255.3|257.98|255.58|258.06|255.66|257.7|255.3|0
1648798080000|2022-04-01 07:28:00|258.06|255.66|258.06|255.66|258.06|255.66|257.88|255.48|0
1648798090000|2022-04-01 07:28:10|257.98|255.58|257.88|255.48|258.06|255.66|257.88|255.48|0
1648798100000|2022-04-01 07:28:20|257.8|255.4|257.88|255.48|257.88|255.48|257.8|255.4|0
1648798110000|2022-04-01 07:28:30|257.98|255.58|258.42|256.02|258.42|256.02|257.98|255.58|0
1648798120000|2022-04-01 07:28:40|258.6|256.2|258.6|256.2|258.6|256.2|258.42|256.02|0
1648798130000|2022-04-01 07:28:50|258.96|256.56|258.96|256.56|258.96|256.56|258.96|256.56|0
1648798140000|2022-04-01 07:29:00|259.14|256.74|258.6|256.2|259.14|256.74|258.6|256.2|0
1648798150000|2022-04-01 07:29:10|258.78|256.38|258.78|256.38|258.87|256.47|258.78|256.38|0
1648798160000|2022-04-01 07:29:20|258.87|256.47|258.78|256.38|258.96|256.56|258.78|256.38|0
1648798170000|2022-04-01 07:29:30|258.87|256.47|258.6|256.2|258.96|256.56|258.6|256.2|0
1648798180000|2022-04-01 07:29:40|258.96|256.56|259.14|256.74|259.14|256.74|258.96|256.56|0
1648798190000|2022-04-01 07:29:50|259.05|256.65|259.32|256.92|259.32|256.92|258.96|256.56|0
1648798200000|2022-04-01 07:30:00|259.86|257.46|259.5|257.1|259.86|257.46|259.5|257.1|0
1648798210000|2022-04-01 07:30:10|259.41|257.01|259.14|256.74|259.5|257.1|259.14|256.74|0
1648798220000|2022-04-01 07:30:20|259.32|256.92|259.68|257.28|259.68|257.28|259.32|256.92|0
1648798230000|2022-04-01 07:30:30|259.86|257.46|260.4|258|260.4|258|259.86|257.46|0
1648798240000|2022-04-01 07:30:40|260.58|258.18|260.85|258.45|260.85|258.45|260.58|258.18|0
1648798250000|2022-04-01 07:30:50|260.58|258.18|260.58|258.18|260.67|258.27|260.58|258.18|0
1648798260000|2022-04-01 07:31:00|260.4|258|259.86|257.46|260.4|258|259.77|257.37|0
1648798270000|2022-04-01 07:31:10|260.04|257.64|260.4|258|260.4|258|260.04|257.64|0
1648798280000|2022-04-01 07:31:20|260.22|257.82|260.4|258|260.4|258|260.22|257.82|0
1648798290000|2022-04-01 07:31:30|260.58|258.18|260.49|258.09|260.58|258.18|260.4|258|0
1648798300000|2022-04-01 07:31:40|260.4|258|260.4|258|260.58|258.18|260.4|258|0
1648798310000|2022-04-01 07:31:50|260.49|258.09|260.58|258.18|260.58|258.18|260.49|258.09|0
1648798320000|2022-04-01 07:32:00|260.67|258.27|260.58|258.18|260.76|258.36|260.58|258.18|0
1648798330000|2022-04-01 07:32:10|260.76|258.36|261.12|258.72|261.12|258.72|260.76|258.36|0
1648798340000|2022-04-01 07:32:20|260.94|258.54|261.12|258.72|261.12|258.72|260.94|258.54|0
1648798350000|2022-04-01 07:32:30|260.94|258.54|261.03|258.63|261.03|258.63|260.76|258.36|0
1648798360000|2022-04-01 07:32:40|261.12|258.72|260.94|258.54|261.3|258.9|260.94|258.54|0
1648798370000|2022-04-01 07:32:50|260.76|258.36|260.94|258.54|260.94|258.54|260.57|258.17|0
1648798380000|2022-04-01 07:33:00|260.76|258.36|260.57|258.17|260.76|258.36|260.57|258.17|0
1648798390000|2022-04-01 07:33:10|260.76|258.36|260.94|258.54|260.94|258.54|260.67|258.27|0
1648798400000|2022-04-01 07:33:20|260.85|258.45|260.67|258.27|261.03|258.63|260.67|258.27|0
1648798410000|2022-04-01 07:33:30|260.57|258.17|260.85|258.45|260.85|258.45|260.57|258.17|0
1648798420000|2022-04-01 07:33:40|260.75|258.35|260.93|258.53|261.12|258.72|260.75|258.35|0
1648798430000|2022-04-01 07:33:50|261.12|258.72|260.93|258.53|261.3|258.9|260.93|258.53|0
1648798440000|2022-04-01 07:34:00|261.3|258.9|261.12|258.72|261.3|258.9|261.12|258.72|0
1648798450000|2022-04-01 07:34:10|260.93|258.53|260.57|258.17|260.93|258.53|260.57|258.17|0
1648798460000|2022-04-01 07:34:20|260.75|258.35|260.93|258.53|260.93|258.53|260.75|258.35|0
1648798470000|2022-04-01 07:34:30|261.03|258.63|261.3|258.9|261.3|258.9|261.03|258.63|0
1648798480000|2022-04-01 07:34:40|261.11|258.71|260.93|258.53|261.11|258.71|260.93|258.53|0
1648798490000|2022-04-01 07:34:50|261.11|258.71|261.66|259.26|261.66|259.26|261.11|258.71|0
1648798500000|2022-04-01 07:35:00|261.48|259.08|261.48|259.08|261.57|259.17|261.48|259.08|0
1648798510000|2022-04-01 07:35:10|261.39|258.99|261.48|259.08|261.48|259.08|261.39|258.99|0
1648798520000|2022-04-01 07:35:20|261.29|258.89|261.93|259.53|261.93|259.53|261.29|258.89|0
1648798530000|2022-04-01 07:35:30|261.84|259.44|261.84|259.44|261.93|259.53|261.84|259.44|0
1648798540000|2022-04-01 07:35:40|262.02|259.62|261.84|259.44|262.02|259.62|261.84|259.44|0
1648798550000|2022-04-01 07:35:50|262.11|259.71|262.74|260.34|262.74|260.34|262.11|259.71|0
1648798560000|2022-04-01 07:36:00|262.56|260.16|262.74|260.34|262.92|260.52|262.56|260.16|0
1648798570000|2022-04-01 07:36:10|262.92|260.52|262.74|260.34|262.92|260.52|262.74|260.34|0
1648798580000|2022-04-01 07:36:20|262.92|260.52|262.83|260.43|262.92|260.52|262.74|260.34|0
1648798590000|2022-04-01 07:36:30|262.92|260.52|263.1|260.7|263.1|260.7|262.83|260.43|0
1648798600000|2022-04-01 07:36:40|262.56|260.16|262.56|260.16|262.56|260.16|262.56|260.16|0
1648798610000|2022-04-01 07:36:50|262.38|259.98|262.56|260.16|262.56|260.16|262.2|259.8|0
1648798620000|2022-04-01 07:37:00|262.65|260.25|262.2|259.8|262.65|260.25|262.2|259.8|0
1648798640000|2022-04-01 07:37:20|262.02|259.62|261.84|259.44|262.02|259.62|261.84|259.44|0
1648798650000|2022-04-01 07:37:30|261.65|259.25|262.02|259.62|262.02|259.62|261.65|259.25|0
1648798660000|2022-04-01 07:37:40|262.38|259.98|262.38|259.98|262.38|259.98|262.38|259.98|0
1648798670000|2022-04-01 07:37:50|262.29|259.89|262.2|259.8|262.29|259.89|262.02|259.62|0
1648798680000|2022-04-01 07:38:00|262.38|259.98|262.56|260.16|262.56|260.16|262.29|259.89|0
1648798690000|2022-04-01 07:38:10|262.38|259.98|262.02|259.62|262.38|259.98|262.02|259.62|0
1648798700000|2022-04-01 07:38:20|261.83|259.43|261.75|259.35|261.83|259.43|261.75|259.35|0
1648798710000|2022-04-01 07:38:30|261.83|259.43|261.83|259.43|262.02|259.62|261.83|259.43|0
1648798720000|2022-04-01 07:38:40|261.93|259.53|261.83|259.43|261.93|259.53|261.83|259.43|0
1648798730000|2022-04-01 07:38:50|262.02|259.62|261.83|259.43|262.02|259.62|261.83|259.43|0
1648798740000|2022-04-01 07:39:00|261.75|259.35|261.65|259.25|261.75|259.35|261.65|259.25|0
1648798750000|2022-04-01 07:39:10|261.75|259.35|261.83|259.43|261.83|259.43|261.75|259.35|0
1648798760000|2022-04-01 07:39:20|261.65|259.25|261.47|259.07|261.65|259.25|261.39|258.99|0
1648798770000|2022-04-01 07:39:30|261.29|258.89|261.39|258.99|261.39|258.99|261.29|258.89|0
1648798780000|2022-04-01 07:39:40|261.29|258.89|261.11|258.71|261.29|258.89|261.11|258.71|0
1648798790000|2022-04-01 07:39:50|260.93|258.53|260.93|258.53|260.93|258.53|260.75|258.35|0
1648798800000|2022-04-01 07:40:00|261.11|258.71|260.93|258.53|261.11|258.71|260.93|258.53|0
1648798810000|2022-04-01 07:40:10|260.75|258.35|261.11|258.71|261.11|258.71|260.75|258.35|0
1648798820000|2022-04-01 07:40:20|260.93|258.53|260.93|258.53|260.93|258.53|260.93|258.53|0
1648798830000|2022-04-01 07:40:30|260.75|258.35|260.39|257.99|260.75|258.35|260.39|257.99|0
1648798840000|2022-04-01 07:40:40|260.48|258.08|260.57|258.17|260.75|258.35|260.48|258.08|0
1648798850000|2022-04-01 07:40:50|260.66|258.26|260.48|258.08|260.66|258.26|260.48|258.08|0
1648798860000|2022-04-01 07:41:00|260.57|258.17|260.66|258.26|260.75|258.35|260.57|258.17|0
1648798870000|2022-04-01 07:41:10|260.75|258.35|260.66|258.26|260.75|258.35|260.57|258.17|0
1648798880000|2022-04-01 07:41:20|260.75|258.35|260.39|257.99|260.75|258.35|260.39|257.99|0
1648798890000|2022-04-01 07:41:30|259.85|257.45|260.03|257.63|260.03|257.63|259.85|257.45|0
1648798900000|2022-04-01 07:41:40|260.21|257.81|260.39|257.99|260.39|257.99|260.21|257.81|0
1648798910000|2022-04-01 07:41:50|260.57|258.17|260.75|258.35|260.75|258.35|260.57|258.17|0
1648798920000|2022-04-01 07:42:00|260.93|258.53|260.75|258.35|260.93|258.53|260.75|258.35|0
1648798940000|2022-04-01 07:42:20|260.84|258.44|261.29|258.89|261.29|258.89|260.84|258.44|0
1648798950000|2022-04-01 07:42:30|261.47|259.07|261.11|258.71|261.47|259.07|261.11|258.71|0
1648798960000|2022-04-01 07:42:40|261.2|258.8|261.57|259.17|261.57|259.17|261.2|258.8|0
1648798970000|2022-04-01 07:42:50|261.83|259.43|262.01|259.61|262.01|259.61|261.83|259.43|0
1648798980000|2022-04-01 07:43:00|261.83|259.43|261.65|259.25|261.83|259.43|261.47|259.07|0
1648798990000|2022-04-01 07:43:10|261.57|259.17|261.47|259.07|261.65|259.25|261.47|259.07|0
1648799000000|2022-04-01 07:43:20|261.29|258.89|261.47|259.07|261.47|259.07|261.29|258.89|0
1648799010000|2022-04-01 07:43:30|261.65|259.25|261.65|259.25|261.75|259.35|261.65|259.25|0
1648799020000|2022-04-01 07:43:40|261.57|259.17|261.47|259.07|261.57|259.17|261.47|259.07|0
1648799040000|2022-04-01 07:44:00|261.65|259.25|261.47|259.07|261.75|259.35|261.47|259.07|0
1648799050000|2022-04-01 07:44:10|261.56|259.16|261.47|259.07|261.65|259.25|261.47|259.07|0
1648799060000|2022-04-01 07:44:20|261.65|259.25|261.47|259.07|261.65|259.25|261.47|259.07|0
1648799070000|2022-04-01 07:44:30|261.65|259.25|261.65|259.25|261.65|259.25|261.65|259.25|0
1648799080000|2022-04-01 07:44:40|261.47|259.07|260.93|258.53|261.47|259.07|260.93|258.53|0
1648799090000|2022-04-01 07:44:50|260.75|258.35|260.75|258.35|260.75|258.35|260.57|258.17|0
1648799100000|2022-04-01 07:45:00|261.11|258.71|261.11|258.71|261.11|258.71|260.93|258.53|0
1648799110000|2022-04-01 07:45:10|260.93|258.53|260.66|258.26|260.93|258.53|260.57|258.17|0
1648799120000|2022-04-01 07:45:20|260.57|258.17|260.39|257.99|260.57|258.17|260.39|257.99|0
1648799130000|2022-04-01 07:45:30|260.48|258.08|260.21|257.81|260.48|258.08|260.21|257.81|0
1648799140000|2022-04-01 07:45:40|259.85|257.45|259.85|257.45|260.03|257.63|259.85|257.45|0
1648799150000|2022-04-01 07:45:50|260.03|257.63|259.85|257.45|260.03|257.63|259.85|257.45|0
1648799180000|2022-04-01 07:46:20|260.03|257.63|260.12|257.72|260.21|257.81|260.03|257.63|0
1648799190000|2022-04-01 07:46:30|260.57|258.17|259.85|257.45|260.57|258.17|259.85|257.45|0
1648799200000|2022-04-01 07:46:40|259.67|257.27|259.85|257.45|259.85|257.45|259.67|257.27|0
1648799210000|2022-04-01 07:46:50|259.13|256.73|259.31|256.91|259.31|256.91|259.13|256.73|0
1648799220000|2022-04-01 07:47:00|259.49|257.09|259.85|257.45|259.85|257.45|259.4|257|0
1648799230000|2022-04-01 07:47:10|259.67|257.27|259.67|257.27|259.67|257.27|259.49|257.09|0
1648799250000|2022-04-01 07:47:30|259.76|257.36|259.76|257.36|259.85|257.45|259.76|257.36|0
1648799260000|2022-04-01 07:47:40|259.67|257.27|259.67|257.27|259.85|257.45|259.67|257.27|0
1648799270000|2022-04-01 07:47:50|259.76|257.36|259.85|257.45|259.85|257.45|259.76|257.36|0
1648799280000|2022-04-01 07:48:00|259.67|257.27|259.67|257.27|259.76|257.36|259.67|257.27|0
1648799290000|2022-04-01 07:48:10|259.49|257.09|259.49|257.09|259.49|257.09|259.31|256.91|0
1648799300000|2022-04-01 07:48:20|259.67|257.27|259.58|257.18|259.67|257.27|259.4|257|0
1648799310000|2022-04-01 07:48:30|259.49|257.09|259.31|256.91|259.49|257.09|259.31|256.91|0
1648799320000|2022-04-01 07:48:40|259.49|257.09|259.67|257.27|259.67|257.27|259.49|257.09|0
1648799330000|2022-04-01 07:48:50|259.49|257.09|259.49|257.09|259.67|257.27|259.49|257.09|0
1648799340000|2022-04-01 07:49:00|259.58|257.18|260.03|257.63|260.03|257.63|259.58|257.18|0
1648799350000|2022-04-01 07:49:10|259.85|257.45|259.85|257.45|259.85|257.45|259.85|257.45|0
1648799360000|2022-04-01 07:49:20|259.67|257.27|259.85|257.45|259.85|257.45|259.58|257.18|0
1648799370000|2022-04-01 07:49:30|260.03|257.63|259.49|257.09|260.03|257.63|259.49|257.09|0
1648799380000|2022-04-01 07:49:40|259.67|257.27|259.67|257.27|259.67|257.27|259.49|257.09|0
1648799390000|2022-04-01 07:49:50|259.49|257.09|259.67|257.27|259.67|257.27|259.49|257.09|0
1648799400000|2022-04-01 07:50:00|258.76|256.36|258.76|256.36|258.76|256.36|258.58|256.18|0
1648799410000|2022-04-01 07:50:10|258.85|256.45|258.58|256.18|258.85|256.45|258.4|256|0
1648799420000|2022-04-01 07:50:20|258.4|256|258.4|256|258.4|256|258.22|255.82|0
1648799430000|2022-04-01 07:50:30|258.31|255.91|258.04|255.64|258.31|255.91|258.04|255.64|0
1648799440000|2022-04-01 07:50:40|257.86|255.46|257.86|255.46|257.86|255.46|257.77|255.37|0
1648799450000|2022-04-01 07:50:50|257.32|254.92|257.32|254.92|257.32|254.92|257.14|254.74|0
1648799460000|2022-04-01 07:51:00|257.23|254.83|257.5|255.1|257.5|255.1|257.23|254.83|0
1648799470000|2022-04-01 07:51:10|257.68|255.28|257.68|255.28|257.68|255.28|257.68|255.28|0
1648799480000|2022-04-01 07:51:20|257.86|255.46|257.68|255.28|257.86|255.46|257.68|255.28|0
1648799490000|2022-04-01 07:51:30|257.86|255.46|257.68|255.28|257.86|255.46|257.68|255.28|0
1648799500000|2022-04-01 07:51:40|257.86|255.46|258.22|255.82|258.22|255.82|257.86|255.46|0
1648799510000|2022-04-01 07:51:50|258.04|255.64|258.04|255.64|258.04|255.64|258.04|255.64|0
1648799520000|2022-04-01 07:52:00|257.95|255.55|257.41|255.01|257.95|255.55|257.41|255.01|0
1648799530000|2022-04-01 07:52:10|257.32|254.92|257.14|254.74|257.32|254.92|257.14|254.74|0
1648799540000|2022-04-01 07:52:20|257.23|254.83|257.32|254.92|257.32|254.92|257.14|254.74|0
1648799550000|2022-04-01 07:52:30|257.5|255.1|257.77|255.37|257.77|255.37|257.5|255.1|0
1648799560000|2022-04-01 07:52:40|257.86|255.46|257.68|255.28|257.86|255.46|257.68|255.28|0
1648799570000|2022-04-01 07:52:50|257.77|255.37|257.68|255.28|257.77|255.37|257.68|255.28|0
1648799580000|2022-04-01 07:53:00|257.5|255.1|257.41|255.01|257.59|255.19|257.41|255.01|0
1648799590000|2022-04-01 07:53:10|257.5|255.1|257.59|255.19|257.59|255.19|257.5|255.1|0
1648799600000|2022-04-01 07:53:20|257.5|255.1|257.41|255.01|257.5|255.1|257.41|255.01|0
1648799610000|2022-04-01 07:53:30|257.5|255.1|257.68|255.28|257.68|255.28|257.5|255.1|0
1648799620000|2022-04-01 07:53:40|257.59|255.19|257.5|255.1|257.59|255.19|257.5|255.1|0
1648799630000|2022-04-01 07:53:50|257.59|255.19|257.68|255.28|257.68|255.28|257.59|255.19|0
1648799640000|2022-04-01 07:54:00|257.5|255.1|257.41|255.01|257.5|255.1|257.41|255.01|0
1648799650000|2022-04-01 07:54:10|257.23|254.83|257.14|254.74|257.23|254.83|257.14|254.74|0
1648799660000|2022-04-01 07:54:20|257.32|254.92|257.14|254.74|257.32|254.92|257.14|254.74|0
1648799670000|2022-04-01 07:54:30|257.23|254.83|257.14|254.74|257.23|254.83|257.14|254.74|0
1648799680000|2022-04-01 07:54:40|257.32|254.92|257.14|254.74|257.32|254.92|257.14|254.74|0
1648799690000|2022-04-01 07:54:50|257.05|254.65|256.96|254.56|257.05|254.65|256.96|254.56|0
1648799700000|2022-04-01 07:55:00|256.78|254.38|256.96|254.56|256.96|254.56|256.78|254.38|0
1648799710000|2022-04-01 07:55:10|257.32|254.92|257.32|254.92|257.32|254.92|257.14|254.74|0
1648799720000|2022-04-01 07:55:20|257.41|255.01|257.32|254.92|257.41|255.01|257.32|254.92|0
1648799730000|2022-04-01 07:55:30|257.14|254.74|256.96|254.56|257.14|254.74|256.96|254.56|0
1648799740000|2022-04-01 07:55:40|257.05|254.65|257.14|254.74|257.14|254.74|256.96|254.56|0
1648799750000|2022-04-01 07:55:50|257.23|254.83|257.41|255.01|257.41|255.01|257.14|254.74|0
1648799760000|2022-04-01 07:56:00|257.32|254.92|257.68|255.28|257.86|255.46|257.32|254.92|0
1648799770000|2022-04-01 07:56:10|257.86|255.46|257.86|255.46|257.95|255.55|257.86|255.46|0
1648799780000|2022-04-01 07:56:20|257.68|255.28|257.68|255.28|257.68|255.28|257.5|255.1|0
1648799790000|2022-04-01 07:56:30|257.95|255.55|258.04|255.64|258.04|255.64|257.95|255.55|0
1648799800000|2022-04-01 07:56:40|257.95|255.55|257.86|255.46|257.95|255.55|257.86|255.46|0
1648799810000|2022-04-01 07:56:50|258.22|255.82|258.22|255.82|258.22|255.82|258.03|255.63|0
1648799820000|2022-04-01 07:57:00|258.03|255.63|258.03|255.63|258.21|255.81|258.03|255.63|0
1648799830000|2022-04-01 07:57:10|258.13|255.73|258.03|255.63|258.13|255.73|258.03|255.63|0
1648799840000|2022-04-01 07:57:20|258.21|255.81|258.21|255.81|258.21|255.81|258.21|255.81|0
1648799850000|2022-04-01 07:57:30|257.95|255.55|258.58|256.18|258.58|256.18|257.95|255.55|0
1648799860000|2022-04-01 07:57:40|258.39|255.99|257.77|255.37|258.39|255.99|257.77|255.37|0
1648799870000|2022-04-01 07:57:50|257.85|255.45|258.03|255.63|258.03|255.63|257.85|255.45|0
1648799880000|2022-04-01 07:58:00|258.39|255.99|258.13|255.73|258.39|255.99|258.13|255.73|0
1648799890000|2022-04-01 07:58:10|258.21|255.81|257.85|255.45|258.21|255.81|257.85|255.45|0
1648799900000|2022-04-01 07:58:20|257.95|255.55|257.95|255.55|257.95|255.55|257.85|255.45|0
1648799910000|2022-04-01 07:58:30|258.03|255.63|257.95|255.55|258.03|255.63|257.85|255.45|0
1648799920000|2022-04-01 07:58:40|257.85|255.45|257.77|255.37|257.85|255.45|257.77|255.37|0
1648799930000|2022-04-01 07:58:50|257.85|255.45|257.67|255.27|257.85|255.45|257.67|255.27|0
1648799940000|2022-04-01 07:59:00|257.49|255.09|257.41|255.01|257.49|255.09|257.31|254.91|0
1648799950000|2022-04-01 07:59:10|257.31|254.91|257.23|254.83|257.31|254.91|257.13|254.73|0
1648799960000|2022-04-01 07:59:20|257.13|254.73|257.49|255.09|257.49|255.09|257.13|254.73|0
1648799970000|2022-04-01 07:59:30|257.31|254.91|257.49|255.09|257.49|255.09|257.31|254.91|0
1648799980000|2022-04-01 07:59:40|257.67|255.27|257.67|255.27|257.67|255.27|257.67|255.27|0
1648799990000|2022-04-01 07:59:50|257.77|255.37|257.77|255.37|257.85|255.45|257.77|255.37|0
1648800000000|2022-04-01 08:00:00|258.03|255.63|258.03|255.63|258.03|255.63|258.03|255.63|0
1648800010000|2022-04-01 08:00:10|258.21|255.81|258.67|256.27|258.67|256.27|258.21|255.81|0
1648800020000|2022-04-01 08:00:20|258.57|256.17|258.39|255.99|258.57|256.17|258.39|255.99|0
1648800030000|2022-04-01 08:00:30|258.57|256.17|258.57|256.17|258.57|256.17|258.57|256.17|0
1648800040000|2022-04-01 08:00:40|258.39|255.99|258.31|255.91|258.39|255.99|258.31|255.91|0
1648800050000|2022-04-01 08:00:50|258.39|255.99|258.49|256.09|258.57|256.17|258.39|255.99|0
1648800060000|2022-04-01 08:01:00|257.59|255.19|257.49|255.09|257.67|255.27|257.49|255.09|0
1648800070000|2022-04-01 08:01:10|257.31|254.91|256.69|254.29|257.31|254.91|256.69|254.29|0
1648800080000|2022-04-01 08:01:20|256.59|254.19|256.24|253.84|256.59|254.19|256.24|253.84|0
1648800090000|2022-04-01 08:01:30|256.42|254.02|256.77|254.37|256.77|254.37|256.42|254.02|0
1648800100000|2022-04-01 08:01:40|256.59|254.19|256.87|254.47|256.87|254.47|256.59|254.19|0
1648800110000|2022-04-01 08:01:50|256.77|254.37|256.95|254.55|256.95|254.55|256.77|254.37|0
1648800120000|2022-04-01 08:02:00|257.13|254.73|257.13|254.73|257.31|254.91|257.13|254.73|0
1648800130000|2022-04-01 08:02:10|257.41|255.01|257.41|255.01|257.49|255.09|257.31|254.91|0
1648800140000|2022-04-01 08:02:20|257.13|254.73|256.77|254.37|257.13|254.73|256.77|254.37|0
1648800150000|2022-04-01 08:02:30|256.59|254.19|256.69|254.29|256.77|254.37|256.59|254.19|0
1648800160000|2022-04-01 08:02:40|256.59|254.19|256.95|254.55|256.95|254.55|256.59|254.19|0
1648800170000|2022-04-01 08:02:50|257.13|254.73|257.05|254.65|257.13|254.73|256.87|254.47|0
1648800180000|2022-04-01 08:03:00|257.13|254.73|257.31|254.91|257.31|254.91|257.13|254.73|0
1648800190000|2022-04-01 08:03:10|257.49|255.09|257.49|255.09|257.59|255.19|257.49|255.09|0
1648800200000|2022-04-01 08:03:20|257.13|254.73|256.77|254.37|257.13|254.73|256.77|254.37|0
1648800210000|2022-04-01 08:03:30|256.87|254.47|256.95|254.55|256.95|254.55|256.77|254.37|0
1648800220000|2022-04-01 08:03:40|256.87|254.47|256.77|254.37|256.87|254.47|256.77|254.37|0
1648800230000|2022-04-01 08:03:50|256.69|254.29|256.41|254.01|256.69|254.29|256.41|254.01|0
1648800240000|2022-04-01 08:04:00|256.23|253.83|256.41|254.01|256.41|254.01|256.23|253.83|0
1648800250000|2022-04-01 08:04:10|256.33|253.93|256.95|254.55|256.95|254.55|256.23|253.83|0
1648800260000|2022-04-01 08:04:20|257.13|254.73|256.95|254.55|257.31|254.91|256.95|254.55|0
1648800270000|2022-04-01 08:04:30|256.77|254.37|256.59|254.19|256.77|254.37|256.59|254.19|0
1648800290000|2022-04-01 08:04:50|256.23|253.83|255.97|253.57|256.23|253.83|255.97|253.57|0
1648800300000|2022-04-01 08:05:00|256.05|253.65|256.23|253.83|256.41|254.01|256.05|253.65|0
1648800310000|2022-04-01 08:05:10|256.51|254.11|256.41|254.01|256.51|254.11|256.41|254.01|0
1648800320000|2022-04-01 08:05:20|256.59|254.19|256.51|254.11|256.59|254.19|256.51|254.11|0
1648800330000|2022-04-01 08:05:30|256.59|254.19|256.41|254.01|256.59|254.19|256.41|254.01|0
1648800340000|2022-04-01 08:05:40|256.23|253.83|256.15|253.75|256.23|253.83|256.05|253.65|0
1648800350000|2022-04-01 08:05:50|256.23|253.83|256.59|254.19|256.59|254.19|256.23|253.83|0
1648800360000|2022-04-01 08:06:00|256.41|254.01|256.23|253.83|256.41|254.01|256.23|253.83|0
1648800370000|2022-04-01 08:06:10|256.41|254.01|256.59|254.19|256.59|254.19|256.41|254.01|0
1648800380000|2022-04-01 08:06:20|256.77|254.37|256.77|254.37|256.95|254.55|256.77|254.37|0
1648800390000|2022-04-01 08:06:30|257.13|254.73|257.31|254.91|257.31|254.91|257.13|254.73|0
1648800400000|2022-04-01 08:06:40|257.22|254.82|256.95|254.55|257.31|254.91|256.95|254.55|0
1648800410000|2022-04-01 08:06:50|257.13|254.73|257.13|254.73|257.22|254.82|257.13|254.73|0
1648800420000|2022-04-01 08:07:00|257.04|254.64|256.86|254.46|257.04|254.64|256.86|254.46|0
1648800430000|2022-04-01 08:07:10|256.95|254.55|256.77|254.37|256.95|254.55|256.59|254.19|0
1648800440000|2022-04-01 08:07:20|256.59|254.19|256.77|254.37|256.77|254.37|256.59|254.19|0
1648800450000|2022-04-01 08:07:30|256.59|254.19|256.77|254.37|256.77|254.37|256.59|254.19|0
1648800460000|2022-04-01 08:07:40|256.95|254.55|256.95|254.55|256.95|254.55|256.95|254.55|0
1648800470000|2022-04-01 08:07:50|256.77|254.37|256.95|254.55|256.95|254.55|256.77|254.37|0
1648800480000|2022-04-01 08:08:00|256.86|254.46|256.68|254.28|256.86|254.46|256.68|254.28|0
1648800490000|2022-04-01 08:08:10|256.77|254.37|256.59|254.19|256.77|254.37|256.59|254.19|0
1648800500000|2022-04-01 08:08:20|256.77|254.37|257.31|254.91|257.31|254.91|256.77|254.37|0
1648800510000|2022-04-01 08:08:30|257.49|255.09|257.49|255.09|257.49|255.09|257.4|255|0
1648800520000|2022-04-01 08:08:40|257.67|255.27|257.67|255.27|257.67|255.27|257.67|255.27|0
1648800530000|2022-04-01 08:08:50|257.31|254.91|257.4|255|257.49|255.09|257.31|254.91|0
1648800540000|2022-04-01 08:09:00|257.31|254.91|256.95|254.55|257.31|254.91|256.95|254.55|0
1648800550000|2022-04-01 08:09:10|256.86|254.46|256.95|254.55|256.95|254.55|256.77|254.37|0
1648800560000|2022-04-01 08:09:20|257.31|254.91|257.31|254.91|257.31|254.91|257.31|254.91|0
1648800570000|2022-04-01 08:09:30|257.13|254.73|257.13|254.73|257.13|254.73|257.13|254.73|0
1648800580000|2022-04-01 08:09:40|256.95|254.55|257.13|254.73|257.13|254.73|256.95|254.55|0
1648800590000|2022-04-01 08:09:50|256.95|254.55|257.13|254.73|257.13|254.73|256.95|254.55|0
1648800600000|2022-04-01 08:10:00|257.22|254.82|256.68|254.28|257.22|254.82|256.68|254.28|0
1648800610000|2022-04-01 08:10:10|257.04|254.64|257.13|254.73|257.13|254.73|256.95|254.55|0
1648800620000|2022-04-01 08:10:20|256.95|254.55|256.86|254.46|256.95|254.55|256.86|254.46|0
1648800630000|2022-04-01 08:10:30|257.13|254.73|257.13|254.73|257.31|254.91|257.13|254.73|0
1648800640000|2022-04-01 08:10:40|256.95|254.55|256.77|254.37|257.13|254.73|256.77|254.37|0
1648800650000|2022-04-01 08:10:50|256.86|254.46|256.77|254.37|256.95|254.55|256.77|254.37|0
1648800660000|2022-04-01 08:11:00|256.59|254.19|256.23|253.83|256.68|254.28|256.23|253.83|0
1648800680000|2022-04-01 08:11:20|256.05|253.65|256.05|253.65|256.05|253.65|256.05|253.65|0
1648800690000|2022-04-01 08:11:30|256.23|253.83|256.41|254.01|256.41|254.01|256.23|253.83|0
1648800700000|2022-04-01 08:11:40|256.59|254.19|256.32|253.92|256.59|254.19|256.32|253.92|0
1648800710000|2022-04-01 08:11:50|256.41|254.01|256.41|254.01|256.41|254.01|256.41|254.01|0
1648800720000|2022-04-01 08:12:00|256.23|253.83|256.05|253.65|256.23|253.83|256.05|253.65|0
1648800730000|2022-04-01 08:12:10|256.23|253.83|256.05|253.65|256.23|253.83|256.05|253.65|0
1648800740000|2022-04-01 08:12:20|256.32|253.92|256.59|254.19|256.59|254.19|256.23|253.83|0
1648800750000|2022-04-01 08:12:30|256.68|254.28|256.68|254.28|256.68|254.28|256.59|254.19|0
1648800760000|2022-04-01 08:12:40|256.59|254.19|256.59|254.19|256.77|254.37|256.59|254.19|0
1648800770000|2022-04-01 08:12:50|256.77|254.37|256.77|254.37|256.77|254.37|256.59|254.19|0
1648800780000|2022-04-01 08:13:00|257.31|254.91|257.76|255.36|257.76|255.36|257.31|254.91|0
1648800790000|2022-04-01 08:13:10|257.58|255.18|257.85|255.45|257.85|255.45|257.58|255.18|0
1648800800000|2022-04-01 08:13:20|257.67|255.27|257.31|254.91|257.67|255.27|257.31|254.91|0
1648800810000|2022-04-01 08:13:30|257.49|255.09|257.67|255.27|257.67|255.27|257.49|255.09|0
1648800820000|2022-04-01 08:13:40|257.49|255.09|257.67|255.27|257.67|255.27|257.4|255|0
1648800830000|2022-04-01 08:13:50|257.49|255.09|257.76|255.36|257.76|255.36|257.49|255.09|0
1648800840000|2022-04-01 08:14:00|257.85|255.45|257.85|255.45|257.85|255.45|257.67|255.27|0
1648800850000|2022-04-01 08:14:10|257.67|255.27|257.67|255.27|257.67|255.27|257.67|255.27|0
1648800860000|2022-04-01 08:14:20|257.58|255.18|257.85|255.45|257.85|255.45|257.58|255.18|0
1648800870000|2022-04-01 08:14:30|257.76|255.36|257.76|255.36|257.85|255.45|257.76|255.36|0
1648800880000|2022-04-01 08:14:40|258.21|255.81|258.03|255.63|258.21|255.81|257.85|255.45|0
1648800890000|2022-04-01 08:14:50|257.85|255.45|258.21|255.81|258.21|255.81|257.85|255.45|0
1648800900000|2022-04-01 08:15:00|258.03|255.63|257.4|255|258.03|255.63|257.4|255|0
1648800910000|2022-04-01 08:15:10|257.49|255.09|257.58|255.18|257.58|255.18|257.4|255|0
1648800920000|2022-04-01 08:15:20|257.49|255.09|257.58|255.18|257.67|255.27|257.49|255.09|0
1648800930000|2022-04-01 08:15:30|257.67|255.27|257.49|255.09|257.67|255.27|257.49|255.09|0
1648800940000|2022-04-01 08:15:40|257.67|255.27|257.76|255.36|257.85|255.45|257.67|255.27|0
1648800950000|2022-04-01 08:15:50|257.67|255.27|257.58|255.18|257.67|255.27|257.49|255.09|0
1648800960000|2022-04-01 08:16:00|257.13|254.73|257.04|254.64|257.49|255.09|257.04|254.64|0
1648800970000|2022-04-01 08:16:10|257.31|254.91|257.85|255.45|257.85|255.45|257.31|254.91|0
1648800980000|2022-04-01 08:16:20|257.76|255.36|257.49|255.09|257.76|255.36|257.49|255.09|0
1648800990000|2022-04-01 08:16:30|257.76|255.36|257.85|255.45|257.85|255.45|257.76|255.36|0
1648801000000|2022-04-01 08:16:40|257.76|255.36|257.94|255.54|257.94|255.54|257.76|255.36|0
1648801010000|2022-04-01 08:16:50|258.03|255.63|257.85|255.45|258.03|255.63|257.85|255.45|0
1648801020000|2022-04-01 08:17:00|257.67|255.27|257.85|255.45|257.85|255.45|257.67|255.27|0
1648801030000|2022-04-01 08:17:10|257.94|255.54|257.67|255.27|257.94|255.54|257.67|255.27|0
1648801040000|2022-04-01 08:17:20|257.85|255.45|257.49|255.09|257.85|255.45|257.49|255.09|0
1648801050000|2022-04-01 08:17:30|257.4|255|257.49|255.09|257.49|255.09|257.31|254.91|0
1648801060000|2022-04-01 08:17:40|257.4|255|257.31|254.91|257.49|255.09|257.31|254.91|0
1648801070000|2022-04-01 08:17:50|257.22|254.82|257.31|254.91|257.31|254.91|257.13|254.73|0
1648801080000|2022-04-01 08:18:00|257.48|255.08|257.66|255.26|257.66|255.26|257.48|255.08|0
1648801090000|2022-04-01 08:18:10|257.84|255.44|257.66|255.26|257.84|255.44|257.66|255.26|0
1648801100000|2022-04-01 08:18:20|257.84|255.44|258.02|255.62|258.02|255.62|257.84|255.44|0
1648801110000|2022-04-01 08:18:30|258.2|255.8|258.56|256.16|258.56|256.16|258.2|255.8|0
1648801120000|2022-04-01 08:18:40|258.75|256.35|258.84|256.44|258.84|256.44|258.75|256.35|0
1648801130000|2022-04-01 08:18:50|258.75|256.35|258.74|256.34|258.75|256.35|258.74|256.34|0
1648801140000|2022-04-01 08:19:00|258.48|256.08|258.38|255.98|258.48|256.08|258.3|255.9|0
1648801150000|2022-04-01 08:19:10|258.3|255.9|258.2|255.8|258.38|255.98|258.2|255.8|0
1648801160000|2022-04-01 08:19:20|258.02|255.62|258.12|255.72|258.12|255.72|258.02|255.62|0
1648801170000|2022-04-01 08:19:30|258.2|255.8|258.2|255.8|258.2|255.8|258.12|255.72|0
1648801190000|2022-04-01 08:19:50|258.02|255.62|258.02|255.62|258.02|255.62|258.02|255.62|0
1648801200000|2022-04-01 08:20:00|257.84|255.44|257.84|255.44|258.02|255.62|257.84|255.44|0
1648801220000|2022-04-01 08:20:20|257.66|255.26|257.58|255.18|257.66|255.26|257.48|255.08|0
1648801230000|2022-04-01 08:20:30|257.48|255.08|257.58|255.18|257.58|255.18|257.48|255.08|0
1648801240000|2022-04-01 08:20:40|257.48|255.08|257.48|255.08|257.66|255.26|257.48|255.08|0
1648801250000|2022-04-01 08:20:50|257.12|254.72|257.3|254.9|257.3|254.9|257.12|254.72|0
1648801260000|2022-04-01 08:21:00|257.12|254.72|257.12|254.72|257.22|254.82|257.12|254.72|0
1648801270000|2022-04-01 08:21:10|257.3|254.9|257.3|254.9|257.3|254.9|257.22|254.82|0
1648801280000|2022-04-01 08:21:20|257.12|254.72|257.12|254.72|257.12|254.72|257.12|254.72|0
1648801290000|2022-04-01 08:21:30|257.3|254.9|257.3|254.9|257.3|254.9|257.3|254.9|0
1648801300000|2022-04-01 08:21:40|257.12|254.72|257.3|254.9|257.3|254.9|257.04|254.64|0
1648801310000|2022-04-01 08:21:50|257.48|255.08|257.3|254.9|257.48|255.08|257.3|254.9|0
1648801320000|2022-04-01 08:22:00|257.4|255|257.66|255.26|257.66|255.26|257.4|255|0
1648801330000|2022-04-01 08:22:10|257.4|255|257.66|255.26|257.66|255.26|257.3|254.9|0
1648801340000|2022-04-01 08:22:20|257.84|255.44|257.48|255.08|257.84|255.44|257.48|255.08|0
1648801350000|2022-04-01 08:22:30|257.66|255.26|257.12|254.72|257.66|255.26|257.12|254.72|0
1648801360000|2022-04-01 08:22:40|257.22|254.82|257.3|254.9|257.3|254.9|257.22|254.82|0
1648801370000|2022-04-01 08:22:50|257.12|254.72|257.12|254.72|257.12|254.72|257.12|254.72|0
1648801380000|2022-04-01 08:23:00|257.3|254.9|257.3|254.9|257.48|255.08|257.3|254.9|0
1648801390000|2022-04-01 08:23:10|257.12|254.72|257.04|254.64|257.12|254.72|257.04|254.64|0
1648801400000|2022-04-01 08:23:20|256.94|254.54|256.76|254.36|256.94|254.54|256.76|254.36|0
1648801410000|2022-04-01 08:23:30|256.68|254.28|256.68|254.28|256.68|254.28|256.68|254.28|0
1648801420000|2022-04-01 08:23:40|256.58|254.18|256.4|254|256.58|254.18|256.4|254|0
1648801430000|2022-04-01 08:23:50|256.58|254.18|256.58|254.18|256.58|254.18|256.58|254.18|0
1648801440000|2022-04-01 08:24:00|256.94|254.54|256.86|254.46|256.94|254.54|256.86|254.46|0
1648801450000|2022-04-01 08:24:10|257.12|254.72|256.94|254.54|257.12|254.72|256.94|254.54|0
1648801480000|2022-04-01 08:24:40|257.04|254.64|257.04|254.64|257.12|254.72|257.04|254.64|0
1648801490000|2022-04-01 08:24:50|256.94|254.54|256.94|254.54|257.12|254.72|256.94|254.54|0
1648801500000|2022-04-01 08:25:00|257.12|254.72|256.94|254.54|257.12|254.72|256.94|254.54|0
1648801510000|2022-04-01 08:25:10|256.58|254.18|256.68|254.28|256.68|254.28|256.5|254.1|0
1648801520000|2022-04-01 08:25:20|256.58|254.18|256.58|254.18|256.58|254.18|256.58|254.18|0
1648801530000|2022-04-01 08:25:30|256.76|254.36|256.76|254.36|256.76|254.36|256.76|254.36|0
1648801540000|2022-04-01 08:25:40|256.94|254.54|256.94|254.54|256.94|254.54|256.94|254.54|0
1648801560000|2022-04-01 08:26:00|256.76|254.36|256.4|254|256.76|254.36|256.4|254|0
1648801570000|2022-04-01 08:26:10|256.58|254.18|256.4|254|256.58|254.18|256.4|254|0
1648801580000|2022-04-01 08:26:20|256.22|253.82|256.22|253.82|256.22|253.82|256.22|253.82|0
1648801590000|2022-04-01 08:26:30|256.04|253.64|256.04|253.64|256.04|253.64|256.04|253.64|0
1648801600000|2022-04-01 08:26:40|256.14|253.74|256.04|253.64|256.14|253.74|256.04|253.64|0
1648801610000|2022-04-01 08:26:50|256.22|253.82|256.04|253.64|256.22|253.82|256.04|253.64|0
1648801620000|2022-04-01 08:27:00|256.22|253.82|256.4|254|256.4|254|256.22|253.82|0
1648801630000|2022-04-01 08:27:10|257.12|254.72|256.94|254.54|257.12|254.72|256.94|254.54|0
1648801640000|2022-04-01 08:27:20|257.12|254.72|257.12|254.72|257.12|254.72|257.12|254.72|0
1648801650000|2022-04-01 08:27:30|256.76|254.36|256.76|254.36|256.76|254.36|256.76|254.36|0
1648801660000|2022-04-01 08:27:40|256.94|254.54|256.76|254.36|256.94|254.54|256.76|254.36|0
1648801670000|2022-04-01 08:27:50|256.85|254.45|256.94|254.54|256.94|254.54|256.85|254.45|0
1648801680000|2022-04-01 08:28:00|257.12|254.72|257.12|254.72|257.12|254.72|257.12|254.72|0
1648801690000|2022-04-01 08:28:10|257.3|254.9|257.3|254.9|257.48|255.08|257.3|254.9|0
1648801710000|2022-04-01 08:28:30|257.48|255.08|257.12|254.72|257.48|255.08|257.12|254.72|0
1648801720000|2022-04-01 08:28:40|257.21|254.81|257.21|254.81|257.21|254.81|257.21|254.81|0
1648801730000|2022-04-01 08:28:50|257.3|254.9|257.21|254.81|257.39|254.99|257.21|254.81|0
1648801740000|2022-04-01 08:29:00|257.3|254.9|257.12|254.72|257.3|254.9|257.12|254.72|0
1648801760000|2022-04-01 08:29:20|257.03|254.63|257.12|254.72|257.12|254.72|257.03|254.63|0
1648801770000|2022-04-01 08:29:30|256.94|254.54|257.12|254.72|257.12|254.72|256.94|254.54|0
1648801780000|2022-04-01 08:29:40|256.76|254.36|256.67|254.27|256.76|254.36|256.67|254.27|0
1648801790000|2022-04-01 08:29:50|256.85|254.45|256.58|254.18|256.94|254.54|256.58|254.18|0
1648801800000|2022-04-01 08:30:00|256.76|254.36|257.3|254.9|257.3|254.9|256.76|254.36|0
1648801810000|2022-04-01 08:30:10|257.12|254.72|257.12|254.72|257.12|254.72|257.12|254.72|0
1648801820000|2022-04-01 08:30:20|256.94|254.54|257.12|254.72|257.12|254.72|256.94|254.54|0
1648801830000|2022-04-01 08:30:30|256.94|254.54|257.03|254.63|257.12|254.72|256.94|254.54|0
1648801840000|2022-04-01 08:30:40|256.94|254.54|256.94|254.54|256.94|254.54|256.94|254.54|0
1648801860000|2022-04-01 08:31:00|257.21|254.81|257.3|254.9|257.48|255.08|257.21|254.81|0
1648801880000|2022-04-01 08:31:20|257.12|254.72|257.12|254.72|257.12|254.72|257.12|254.72|0
1648801900000|2022-04-01 08:31:40|256.94|254.54|257.12|254.72|257.12|254.72|256.94|254.54|0
1648801910000|2022-04-01 08:31:50|257.3|254.9|257.3|254.9|257.3|254.9|257.12|254.72|0
1648801920000|2022-04-01 08:32:00|257.48|255.08|257.84|255.44|257.84|255.44|257.48|255.08|0
1648801930000|2022-04-01 08:32:10|257.66|255.26|257.48|255.08|257.66|255.26|257.48|255.08|0
1648801940000|2022-04-01 08:32:20|257.84|255.44|257.84|255.44|257.84|255.44|257.84|255.44|0
1648801950000|2022-04-01 08:32:30|258.02|255.62|257.84|255.44|258.02|255.62|257.84|255.44|0
1648801960000|2022-04-01 08:32:40|257.66|255.26|257.75|255.35|257.75|255.35|257.66|255.26|0
1648801970000|2022-04-01 08:32:50|257.66|255.26|257.66|255.26|257.75|255.35|257.66|255.26|0
1648801980000|2022-04-01 08:33:00|257.48|255.08|257.48|255.08|257.48|255.08|257.48|255.08|0
1648801990000|2022-04-01 08:33:10|257.66|255.26|257.57|255.17|257.66|255.26|257.48|255.08|0
1648802000000|2022-04-01 08:33:20|257.48|255.08|257.12|254.72|257.48|255.08|257.12|254.72|0
1648802010000|2022-04-01 08:33:30|257.03|254.63|257.12|254.72|257.12|254.72|257.03|254.63|0
1648802020000|2022-04-01 08:33:40|257.03|254.63|256.94|254.54|257.03|254.63|256.94|254.54|0
1648802030000|2022-04-01 08:33:50|257.12|254.72|257.12|254.72|257.12|254.72|257.12|254.72|0
1648802040000|2022-04-01 08:34:00|257.03|254.63|257.21|254.81|257.21|254.81|257.03|254.63|0
1648802050000|2022-04-01 08:34:10|257.03|254.63|257.12|254.72|257.12|254.72|257.03|254.63|0
1648802060000|2022-04-01 08:34:20|257.21|254.81|257.21|254.81|257.3|254.9|257.21|254.81|0
1648802070000|2022-04-01 08:34:30|257.3|254.9|257.3|254.9|257.3|254.9|257.3|254.9|0
1648802080000|2022-04-01 08:34:40|257.21|254.81|257.21|254.81|257.21|254.81|257.21|254.81|0
1648802090000|2022-04-01 08:34:50|257.12|254.72|257.12|254.72|257.12|254.72|257.03|254.63|0
1648802100000|2022-04-01 08:35:00|256.94|254.54|256.58|254.18|256.94|254.54|256.58|254.18|0
1648802110000|2022-04-01 08:35:10|256.85|254.45|256.94|254.54|256.94|254.54|256.76|254.36|0
1648802120000|2022-04-01 08:35:20|256.76|254.36|256.76|254.36|256.76|254.36|256.76|254.36|0
1648802130000|2022-04-01 08:35:30|256.58|254.18|256.76|254.36|256.76|254.36|256.58|254.18|0
1648802140000|2022-04-01 08:35:40|256.94|254.54|256.76|254.36|256.94|254.54|256.76|254.36|0
1648802150000|2022-04-01 08:35:50|256.94|254.54|256.4|254|256.94|254.54|256.4|254|0
1648802160000|2022-04-01 08:36:00|256.49|254.09|256.58|254.18|256.58|254.18|256.49|254.09|0
1648802170000|2022-04-01 08:36:10|256.76|254.36|256.94|254.54|256.94|254.54|256.76|254.36|0
1648802180000|2022-04-01 08:36:20|257.12|254.72|257.39|254.99|257.39|254.99|257.12|254.72|0
1648802190000|2022-04-01 08:36:30|257.48|255.08|257.48|255.08|257.48|255.08|257.3|254.9|0
1648802210000|2022-04-01 08:36:50|257.57|255.17|257.48|255.08|257.57|255.17|257.48|255.08|0
1648802220000|2022-04-01 08:37:00|257.3|254.9|257.3|254.9|257.3|254.9|257.3|254.9|0
1648802230000|2022-04-01 08:37:10|257.39|254.99|257.3|254.9|257.39|254.99|257.3|254.9|0
1648802240000|2022-04-01 08:37:20|257.48|255.08|257.48|255.08|257.48|255.08|257.48|255.08|0
1648802250000|2022-04-01 08:37:30|257.3|254.9|257.39|254.99|257.39|254.99|257.3|254.9|0
1648802260000|2022-04-01 08:37:40|257.48|255.08|257.39|254.99|257.48|255.08|257.39|254.99|0
1648802270000|2022-04-01 08:37:50|257.12|254.72|257.3|254.9|257.3|254.9|257.12|254.72|0
1648802280000|2022-04-01 08:38:00|257.21|254.81|257.3|254.9|257.3|254.9|257.21|254.81|0
1648802290000|2022-04-01 08:38:10|257.12|254.72|257.12|254.72|257.12|254.72|257.12|254.72|0
1648802320000|2022-04-01 08:38:40|257.21|254.81|257.12|254.72|257.21|254.81|257.12|254.72|0
1648802330000|2022-04-01 08:38:50|256.94|254.54|257.47|255.07|257.47|255.07|256.94|254.54|0
1648802340000|2022-04-01 08:39:00|257.65|255.25|257.65|255.25|257.65|255.25|257.57|255.17|0
1648802350000|2022-04-01 08:39:10|257.47|255.07|257.65|255.25|257.65|255.25|257.47|255.07|0
1648802360000|2022-04-01 08:39:20|257.83|255.43|257.83|255.43|257.83|255.43|257.83|255.43|0
1648802370000|2022-04-01 08:39:30|257.75|255.35|257.75|255.35|257.75|255.35|257.75|255.35|0
1648802380000|2022-04-01 08:39:40|257.83|255.43|257.75|255.35|257.83|255.43|257.75|255.35|0
1648802390000|2022-04-01 08:39:50|257.83|255.43|258.01|255.61|258.01|255.61|257.75|255.35|0
1648802400000|2022-04-01 08:40:00|257.93|255.53|257.75|255.35|258.01|255.61|257.75|255.35|0
1648802410000|2022-04-01 08:40:10|257.29|254.89|257.29|254.89|257.39|254.99|257.29|254.89|0
1648802420000|2022-04-01 08:40:20|257.47|255.07|257.29|254.89|257.47|255.07|257.29|254.89|0
1648802430000|2022-04-01 08:40:30|257.47|255.07|257.29|254.89|257.47|255.07|257.29|254.89|0
1648802440000|2022-04-01 08:40:40|257.47|255.07|257.47|255.07|257.47|255.07|257.47|255.07|0
1648802450000|2022-04-01 08:40:50|257.29|254.89|257.21|254.81|257.29|254.89|257.21|254.81|0
1648802460000|2022-04-01 08:41:00|257.29|254.89|257.47|255.07|257.47|255.07|257.29|254.89|0
1648802470000|2022-04-01 08:41:10|257.29|254.89|257.29|254.89|257.29|254.89|257.29|254.89|0
1648802490000|2022-04-01 08:41:30|257.39|254.99|257.21|254.81|257.39|254.99|257.21|254.81|0
1648802500000|2022-04-01 08:41:40|257.29|254.89|257.29|254.89|257.29|254.89|257.29|254.89|0
1648802510000|2022-04-01 08:41:50|257.11|254.71|257.11|254.71|257.11|254.71|257.11|254.71|0
1648802530000|2022-04-01 08:42:10|256.75|254.35|256.75|254.35|256.75|254.35|256.75|254.35|0
1648802540000|2022-04-01 08:42:20|256.67|254.27|256.75|254.35|256.75|254.35|256.67|254.27|0
1648802560000|2022-04-01 08:42:40|256.57|254.17|256.75|254.35|256.75|254.35|256.57|254.17|0
1648802570000|2022-04-01 08:42:50|256.67|254.27|256.75|254.35|256.75|254.35|256.67|254.27|0
1648802580000|2022-04-01 08:43:00|256.93|254.53|256.93|254.53|256.93|254.53|256.93|254.53|0
1648802590000|2022-04-01 08:43:10|256.75|254.35|256.75|254.35|256.75|254.35|256.75|254.35|0
1648802610000|2022-04-01 08:43:30|256.85|254.45|256.75|254.35|256.85|254.45|256.75|254.35|0
1648802620000|2022-04-01 08:43:40|256.57|254.17|256.57|254.17|256.57|254.17|256.57|254.17|0
1648802630000|2022-04-01 08:43:50|256.49|254.09|256.49|254.09|256.49|254.09|256.49|254.09|0
1648802640000|2022-04-01 08:44:00|256.57|254.17|256.39|253.99|256.57|254.17|256.39|253.99|0
1648802650000|2022-04-01 08:44:10|256.21|253.81|256.21|253.81|256.21|253.81|256.21|253.81|0
1648802660000|2022-04-01 08:44:20|255.86|253.46|255.86|253.46|255.86|253.46|255.86|253.46|0
1648802670000|2022-04-01 08:44:30|256.04|253.64|256.21|253.81|256.21|253.81|256.04|253.64|0
1648802680000|2022-04-01 08:44:40|256.31|253.91|256.39|253.99|256.39|253.99|256.31|253.91|0
1648802690000|2022-04-01 08:44:50|256.49|254.09|255.86|253.46|256.57|254.17|255.86|253.46|0
1648802700000|2022-04-01 08:45:00|255.68|253.28|255.5|253.1|255.68|253.28|255.32|252.92|0
1648802710000|2022-04-01 08:45:10|255.32|252.92|255.32|252.92|255.32|252.92|255.32|252.92|0
1648802720000|2022-04-01 08:45:20|255.14|252.74|255.32|252.92|255.32|252.92|255.14|252.74|0
1648802730000|2022-04-01 08:45:30|255.14|252.74|255.86|253.46|255.86|253.46|255.14|252.74|0
1648802740000|2022-04-01 08:45:40|256.03|253.63|255.86|253.46|256.03|253.63|255.86|253.46|0
1648802750000|2022-04-01 08:45:50|255.95|253.55|255.86|253.46|256.03|253.63|255.86|253.46|0
1648802760000|2022-04-01 08:46:00|256.03|253.63|256.21|253.81|256.21|253.81|256.03|253.63|0
1648802770000|2022-04-01 08:46:10|256.31|253.91|256.39|253.99|256.39|253.99|256.21|253.81|0
1648802780000|2022-04-01 08:46:20|256.21|253.81|256.21|253.81|256.21|253.81|256.21|253.81|0
1648802790000|2022-04-01 08:46:30|256.03|253.63|255.86|253.46|256.03|253.63|255.86|253.46|0
1648802800000|2022-04-01 08:46:40|255.77|253.37|255.85|253.45|255.85|253.45|255.77|253.37|0
1648802810000|2022-04-01 08:46:50|255.68|253.28|255.68|253.28|255.68|253.28|255.68|253.28|0
1648802820000|2022-04-01 08:47:00|255.77|253.37|255.85|253.45|255.85|253.45|255.77|253.37|0
1648802830000|2022-04-01 08:47:10|256.03|253.63|255.85|253.45|256.03|253.63|255.85|253.45|0
1648802840000|2022-04-01 08:47:20|256.03|253.63|255.77|253.37|256.03|253.63|255.77|253.37|0
1648802850000|2022-04-01 08:47:30|255.85|253.45|255.95|253.55|255.95|253.55|255.85|253.45|0
1648802860000|2022-04-01 08:47:40|256.03|253.63|256.03|253.63|256.03|253.63|255.85|253.45|0
1648802870000|2022-04-01 08:47:50|255.85|253.45|255.85|253.45|255.85|253.45|255.85|253.45|0
1648802880000|2022-04-01 08:48:00|255.68|253.28|255.77|253.37|255.77|253.37|255.68|253.28|0
1648802890000|2022-04-01 08:48:10|255.68|253.28|255.67|253.27|255.68|253.28|255.5|253.1|0
1648802900000|2022-04-01 08:48:20|255.59|253.19|255.5|253.1|255.67|253.27|255.5|253.1|0
1648802910000|2022-04-01 08:48:30|255.59|253.19|255.59|253.19|255.59|253.19|255.59|253.19|0
1648802920000|2022-04-01 08:48:40|255.67|253.27|255.5|253.1|255.67|253.27|255.5|253.1|0
1648802930000|2022-04-01 08:48:50|255.59|253.19|255.5|253.1|255.59|253.19|255.5|253.1|0
1648802940000|2022-04-01 08:49:00|255.41|253.01|255.67|253.27|255.67|253.27|255.41|253.01|0
1648802950000|2022-04-01 08:49:10|255.5|253.1|255.5|253.1|255.5|253.1|255.5|253.1|0
1648802960000|2022-04-01 08:49:20|255.59|253.19|255.59|253.19|255.59|253.19|255.59|253.19|0
1648802970000|2022-04-01 08:49:30|255.67|253.27|255.95|253.55|255.95|253.55|255.67|253.27|0
1648802980000|2022-04-01 08:49:40|255.85|253.45|255.85|253.45|255.85|253.45|255.85|253.45|0
1648802990000|2022-04-01 08:49:50|255.59|253.19|255.85|253.45|255.85|253.45|255.59|253.19|0
1648803000000|2022-04-01 08:50:00|255.67|253.27|255.95|253.55|255.95|253.55|255.67|253.27|0
1648803010000|2022-04-01 08:50:10|255.85|253.45|255.85|253.45|255.85|253.45|255.85|253.45|0
1648803020000|2022-04-01 08:50:20|255.77|253.37|255.67|253.27|255.77|253.37|255.67|253.27|0
1648803030000|2022-04-01 08:50:30|255.59|253.19|255.67|253.27|255.67|253.27|255.59|253.19|0
1648803040000|2022-04-01 08:50:40|255.85|253.45|255.77|253.37|255.85|253.45|255.67|253.27|0
1648803050000|2022-04-01 08:50:50|255.67|253.27|255.67|253.27|255.77|253.37|255.67|253.27|0
1648803060000|2022-04-01 08:51:00|255.77|253.37|255.85|253.45|255.85|253.45|255.77|253.37|0
1648803070000|2022-04-01 08:51:10|255.95|253.55|255.77|253.37|255.95|253.55|255.77|253.37|0
1648803080000|2022-04-01 08:51:20|255.85|253.45|255.67|253.27|255.85|253.45|255.67|253.27|0
1648803090000|2022-04-01 08:51:30|255.85|253.45|255.85|253.45|255.85|253.45|255.85|253.45|0
1648803110000|2022-04-01 08:51:50|256.03|253.63|256.03|253.63|256.03|253.63|256.03|253.63|0
1648803120000|2022-04-01 08:52:00|255.85|253.45|255.85|253.45|255.85|253.45|255.77|253.37|0
1648803130000|2022-04-01 08:52:10|255.77|253.37|255.85|253.45|255.85|253.45|255.67|253.27|0
1648803140000|2022-04-01 08:52:20|255.95|253.55|255.95|253.55|255.95|253.55|255.95|253.55|0
1648803150000|2022-04-01 08:52:30|255.85|253.45|256.03|253.63|256.03|253.63|255.85|253.45|0
1648803160000|2022-04-01 08:52:40|255.85|253.45|256.03|253.63|256.03|253.63|255.85|253.45|0
1648803170000|2022-04-01 08:52:50|255.85|253.45|256.03|253.63|256.03|253.63|255.85|253.45|0
1648803180000|2022-04-01 08:53:00|256.21|253.81|256.03|253.63|256.21|253.81|256.03|253.63|0
1648803190000|2022-04-01 08:53:10|256.21|253.81|256.21|253.81|256.39|253.99|256.21|253.81|0
1648803200000|2022-04-01 08:53:20|256.12|253.72|256.21|253.81|256.21|253.81|256.03|253.63|0
1648803220000|2022-04-01 08:53:40|256.12|253.72|256.21|253.81|256.21|253.81|256.03|253.63|0
1648803230000|2022-04-01 08:53:50|256.03|253.63|256.03|253.63|256.21|253.81|256.03|253.63|0
1648803240000|2022-04-01 08:54:00|255.85|253.45|255.94|253.54|255.94|253.54|255.85|253.45|0
1648803250000|2022-04-01 08:54:10|255.85|253.45|255.85|253.45|255.85|253.45|255.85|253.45|0
1648803280000|2022-04-01 08:54:40|255.49|253.09|255.49|253.09|255.49|253.09|255.31|252.91|0
1648803290000|2022-04-01 08:54:50|255.59|253.19|255.59|253.19|255.59|253.19|255.59|253.19|0
1648803300000|2022-04-01 08:55:00|255.67|253.27|255.85|253.45|255.85|253.45|255.67|253.27|0
1648803310000|2022-04-01 08:55:10|255.67|253.27|255.94|253.54|255.94|253.54|255.67|253.27|0
1648803320000|2022-04-01 08:55:20|255.85|253.45|256.03|253.63|256.03|253.63|255.85|253.45|0
1648803330000|2022-04-01 08:55:30|256.39|253.99|256.21|253.81|256.39|253.99|256.21|253.81|0
1648803340000|2022-04-01 08:55:40|256.03|253.63|256.21|253.81|256.21|253.81|256.03|253.63|0
1648803360000|2022-04-01 08:56:00|256.3|253.9|256.39|253.99|256.39|253.99|256.3|253.9|0
1648803370000|2022-04-01 08:56:10|256.3|253.9|256.21|253.81|256.39|253.99|256.21|253.81|0
1648803380000|2022-04-01 08:56:20|256.12|253.72|256.03|253.63|256.21|253.81|256.03|253.63|0
1648803390000|2022-04-01 08:56:30|255.85|253.45|255.85|253.45|255.94|253.54|255.67|253.27|0
1648803420000|2022-04-01 08:57:00|256.03|253.63|256.03|253.63|256.03|253.63|256.03|253.63|0
1648803430000|2022-04-01 08:57:10|255.94|253.54|255.85|253.45|256.03|253.63|255.85|253.45|0
1648803450000|2022-04-01 08:57:30|256.03|253.63|256.03|253.63|256.03|253.63|256.03|253.63|0
1648803460000|2022-04-01 08:57:40|256.12|253.72|256.12|253.72|256.12|253.72|256.12|253.72|0
1648803470000|2022-04-01 08:57:50|256.03|253.63|256.03|253.63|256.03|253.63|256.03|253.63|0
1648803480000|2022-04-01 08:58:00|256.21|253.81|256.03|253.63|256.21|253.81|256.03|253.63|0
1648803490000|2022-04-01 08:58:10|256.12|253.72|256.12|253.72|256.12|253.72|256.12|253.72|0
1648803500000|2022-04-01 08:58:20|256.21|253.81|256.03|253.63|256.21|253.81|256.03|253.63|0
1648803510000|2022-04-01 08:58:30|255.85|253.45|255.94|253.54|255.94|253.54|255.85|253.45|0
1648803520000|2022-04-01 08:58:40|255.85|253.45|255.85|253.45|255.85|253.45|255.85|253.45|0
1648803540000|2022-04-01 08:59:00|255.67|253.27|255.67|253.27|255.67|253.27|255.67|253.27|0
1648803550000|2022-04-01 08:59:10|255.85|253.45|255.94|253.54|255.94|253.54|255.85|253.45|0
1648803560000|2022-04-01 08:59:20|256.03|253.63|255.94|253.54|256.03|253.63|255.94|253.54|0
1648803570000|2022-04-01 08:59:30|255.85|253.45|255.85|253.45|255.94|253.54|255.85|253.45|0
1648803580000|2022-04-01 08:59:40|255.94|253.54|255.94|253.54|255.94|253.54|255.94|253.54|0
1648803590000|2022-04-01 08:59:50|255.85|253.45|255.85|253.45|255.85|253.45|255.85|253.45|0
1648803600000|2022-04-01 09:00:00|256.12|253.72|256.39|253.99|256.39|253.99|256.12|253.72|0
1648803610000|2022-04-01 09:00:10|256.3|253.9|256.39|253.99|256.39|253.99|256.3|253.9|0
1648803620000|2022-04-01 09:00:20|256.21|253.81|256.21|253.81|256.3|253.9|256.21|253.81|0
1648803630000|2022-04-01 09:00:30|256.57|254.17|256.57|254.17|256.75|254.35|256.57|254.17|0
1648803640000|2022-04-01 09:00:40|256.48|254.08|256.39|253.99|256.48|254.08|256.39|253.99|0
1648803650000|2022-04-01 09:00:50|256.57|254.17|256.75|254.35|256.75|254.35|256.57|254.17|0
1648803660000|2022-04-01 09:01:00|256.92|254.52|256.92|254.52|257.02|254.62|256.92|254.52|0
1648803670000|2022-04-01 09:01:10|256.84|254.44|256.92|254.52|256.92|254.52|256.84|254.44|0
1648803680000|2022-04-01 09:01:20|257.1|254.7|257.1|254.7|257.1|254.7|257.1|254.7|0
1648803690000|2022-04-01 09:01:30|257.28|254.88|257.1|254.7|257.28|254.88|257.1|254.7|0
1648803700000|2022-04-01 09:01:40|256.92|254.52|257.1|254.7|257.1|254.7|256.92|254.52|0
1648803710000|2022-04-01 09:01:50|257.28|254.88|257.28|254.88|257.28|254.88|257.28|254.88|0
1648803720000|2022-04-01 09:02:00|257.1|254.7|257.28|254.88|257.28|254.88|257.1|254.7|0
1648803730000|2022-04-01 09:02:10|257.02|254.62|257.02|254.62|257.02|254.62|257.02|254.62|0
1648803740000|2022-04-01 09:02:20|256.92|254.52|256.92|254.52|256.92|254.52|256.92|254.52|0
1648803750000|2022-04-01 09:02:30|256.84|254.44|256.92|254.52|256.92|254.52|256.84|254.44|0
1648803760000|2022-04-01 09:02:40|257.02|254.62|257.02|254.62|257.02|254.62|257.02|254.62|0
1648803770000|2022-04-01 09:02:50|257.1|254.7|256.92|254.52|257.1|254.7|256.92|254.52|0
1648803780000|2022-04-01 09:03:00|257.1|254.7|257.46|255.06|257.46|255.06|257.1|254.7|0
1648803790000|2022-04-01 09:03:10|257.64|255.24|257.46|255.06|257.82|255.42|257.46|255.06|0
1648803800000|2022-04-01 09:03:20|257.64|255.24|257.64|255.24|257.64|255.24|257.64|255.24|0
1648803810000|2022-04-01 09:03:30|257.82|255.42|257.82|255.42|257.82|255.42|257.74|255.34|0
1648803820000|2022-04-01 09:03:40|257.64|255.24|257.46|255.06|257.64|255.24|257.46|255.06|0
1648803830000|2022-04-01 09:03:50|257.64|255.24|257.64|255.24|257.64|255.24|257.64|255.24|0
1648803840000|2022-04-01 09:04:00|257.56|255.16|257.64|255.24|257.64|255.24|257.56|255.16|0
1648803850000|2022-04-01 09:04:10|257.46|255.06|257.46|255.06|257.46|255.06|257.28|254.88|0
1648803860000|2022-04-01 09:04:20|257.56|255.16|257.56|255.16|257.64|255.24|257.56|255.16|0
1648803870000|2022-04-01 09:04:30|257.46|255.06|257.46|255.06|257.56|255.16|257.38|254.98|0
1648803880000|2022-04-01 09:04:40|257.64|255.24|257.46|255.06|257.64|255.24|257.46|255.06|0
1648803900000|2022-04-01 09:05:00|257.28|254.88|257.28|254.88|257.46|255.06|257.28|254.88|0
1648803910000|2022-04-01 09:05:10|257.38|254.98|257.38|254.98|257.38|254.98|257.38|254.98|0
1648803920000|2022-04-01 09:05:20|257.46|255.06|257.28|254.88|257.46|255.06|257.28|254.88|0
1648803930000|2022-04-01 09:05:30|257.46|255.06|257.46|255.06|257.56|255.16|257.46|255.06|0
1648803940000|2022-04-01 09:05:40|257.28|254.88|257.46|255.06|257.46|255.06|257.28|254.88|0
1648803950000|2022-04-01 09:05:50|257.74|255.34|257.74|255.34|257.74|255.34|257.74|255.34|0
1648803960000|2022-04-01 09:06:00|257.82|255.42|257.91|255.51|258|255.6|257.82|255.42|0
1648803970000|2022-04-01 09:06:10|257.82|255.42|258|255.6|258|255.6|257.82|255.42|0
1648803980000|2022-04-01 09:06:20|257.82|255.42|257.82|255.42|257.82|255.42|257.82|255.42|0
1648803990000|2022-04-01 09:06:30|258|255.6|258.18|255.78|258.18|255.78|258|255.6|0
1648804000000|2022-04-01 09:06:40|258.27|255.87|258.36|255.96|258.36|255.96|258.18|255.78|0
1648804010000|2022-04-01 09:06:50|258.54|256.14|258.36|255.96|258.72|256.32|258.36|255.96|0
1648804020000|2022-04-01 09:07:00|258.45|256.05|258.54|256.14|258.54|256.14|258.45|256.05|0
1648804030000|2022-04-01 09:07:10|258.63|256.23|258.54|256.14|258.9|256.5|258.54|256.14|0
1648804040000|2022-04-01 09:07:20|258.72|256.32|258.72|256.32|258.72|256.32|258.72|256.32|0
1648804050000|2022-04-01 09:07:30|258.54|256.14|258.54|256.14|258.72|256.32|258.54|256.14|0
1648804060000|2022-04-01 09:07:40|258.63|256.23|258.54|256.14|258.63|256.23|258.54|256.14|0
1648804070000|2022-04-01 09:07:50|258.45|256.05|258.36|255.96|258.45|256.05|258.36|255.96|0
1648804080000|2022-04-01 09:08:00|258.54|256.14|258.36|255.96|258.54|256.14|258.36|255.96|0
1648804090000|2022-04-01 09:08:10|258.45|256.05|258.54|256.14|258.54|256.14|258.45|256.05|0
1648804110000|2022-04-01 09:08:30|258.45|256.05|258.36|255.96|258.45|256.05|258.36|255.96|0
1648804120000|2022-04-01 09:08:40|258.27|255.87|258.54|256.14|258.54|256.14|258.27|255.87|0
1648804130000|2022-04-01 09:08:50|258.36|255.96|258.54|256.14|258.54|256.14|258.36|255.96|0
1648804140000|2022-04-01 09:09:00|258.72|256.32|258.72|256.32|258.72|256.32|258.72|256.32|0
1648804150000|2022-04-01 09:09:10|258.9|256.5|258.9|256.5|258.9|256.5|258.9|256.5|0
1648804160000|2022-04-01 09:09:20|258.72|256.32|258.72|256.32|258.72|256.32|258.72|256.32|0
1648804170000|2022-04-01 09:09:30|258.81|256.41|258.72|256.32|258.81|256.41|258.72|256.32|0
1648804180000|2022-04-01 09:09:40|258.63|256.23|258.36|255.96|258.63|256.23|258.36|255.96|0
1648804190000|2022-04-01 09:09:50|258.54|256.14|258.54|256.14|258.54|256.14|258.54|256.14|0
1648804200000|2022-04-01 09:10:00|258.72|256.32|258.72|256.32|258.72|256.32|258.72|256.32|0
1648804240000|2022-04-01 09:10:40|258.9|256.5|258.72|256.32|258.9|256.5|258.72|256.32|0
1648804250000|2022-04-01 09:10:50|258.54|256.14|258.54|256.14|258.54|256.14|258.54|256.14|0
1648804260000|2022-04-01 09:11:00|258.45|256.05|258.54|256.14|258.54|256.14|258.36|255.96|0
1648804270000|2022-04-01 09:11:10|258.72|256.32|258.54|256.14|258.72|256.32|258.54|256.14|0
1648804280000|2022-04-01 09:11:20|258.72|256.32|258.72|256.32|258.72|256.32|258.72|256.32|0
1648804290000|2022-04-01 09:11:30|258.63|256.23|258.72|256.32|258.72|256.32|258.63|256.23|0
1648804310000|2022-04-01 09:11:50|258.63|256.23|258.72|256.32|258.72|256.32|258.63|256.23|0
1648804320000|2022-04-01 09:12:00|258.54|256.14|258.36|255.96|258.54|256.14|258.36|255.96|0
1648804330000|2022-04-01 09:12:10|258.54|256.14|258.54|256.14|258.54|256.14|258.54|256.14|0
1648804340000|2022-04-01 09:12:20|258.36|255.96|258.36|255.96|258.36|255.96|258.36|255.96|0
1648804360000|2022-04-01 09:12:40|258.54|256.14|258.54|256.14|258.54|256.14|258.54|256.14|0
1648804370000|2022-04-01 09:12:50|258.36|255.96|258.36|255.96|258.36|255.96|258.36|255.96|0
1648804380000|2022-04-01 09:13:00|258.18|255.78|257.82|255.42|258.18|255.78|257.82|255.42|0
1648804390000|2022-04-01 09:13:10|257.91|255.51|257.82|255.42|257.91|255.51|257.82|255.42|0
1648804410000|2022-04-01 09:13:30|257.64|255.24|257.64|255.24|257.64|255.24|257.64|255.24|0
1648804420000|2022-04-01 09:13:40|257.73|255.33|257.46|255.06|257.82|255.42|257.46|255.06|0
1648804430000|2022-04-01 09:13:50|257.64|255.24|257.64|255.24|257.64|255.24|257.64|255.24|0
1648804440000|2022-04-01 09:14:00|257.46|255.06|257.82|255.42|257.82|255.42|257.46|255.06|0
1648804460000|2022-04-01 09:14:20|258|255.6|258|255.6|258|255.6|257.82|255.42|0
1648804470000|2022-04-01 09:14:30|257.82|255.42|257.82|255.42|257.82|255.42|257.82|255.42|0
1648804480000|2022-04-01 09:14:40|257.91|255.51|257.82|255.42|257.91|255.51|257.82|255.42|0
1648804510000|2022-04-01 09:15:10|257.73|255.33|258|255.6|258|255.6|257.64|255.24|0
1648804520000|2022-04-01 09:15:20|257.82|255.42|257.82|255.42|257.82|255.42|257.82|255.42|0
1648804530000|2022-04-01 09:15:30|258|255.6|257.64|255.24|258|255.6|257.64|255.24|0
1648804540000|2022-04-01 09:15:40|257.46|255.06|257.46|255.06|257.46|255.06|257.46|255.06|0
1648804550000|2022-04-01 09:15:50|257.64|255.24|257.64|255.24|257.64|255.24|257.64|255.24|0
1648804560000|2022-04-01 09:16:00|257.73|255.33|257.82|255.42|257.82|255.42|257.64|255.24|0
1648804570000|2022-04-01 09:16:10|257.73|255.33|257.73|255.33|257.73|255.33|257.73|255.33|0
1648804580000|2022-04-01 09:16:20|257.82|255.42|258|255.6|258|255.6|257.64|255.24|0
1648804590000|2022-04-01 09:16:30|258.09|255.69|258.18|255.78|258.18|255.78|258.09|255.69|0
1648804600000|2022-04-01 09:16:40|258|255.6|258|255.6|258.18|255.78|258|255.6|0
1648804610000|2022-04-01 09:16:50|258.18|255.78|258.18|255.78|258.18|255.78|258|255.6|0
1648804620000|2022-04-01 09:17:00|258.27|255.87|258.18|255.78|258.27|255.87|258.18|255.78|0
1648804630000|2022-04-01 09:17:10|258.27|255.87|258|255.6|258.27|255.87|258|255.6|0
1648804660000|2022-04-01 09:17:40|258.18|255.78|258.18|255.78|258.18|255.78|258.18|255.78|0
1648804670000|2022-04-01 09:17:50|258.27|255.87|258.72|256.32|258.72|256.32|258.27|255.87|0
1648804680000|2022-04-01 09:18:00|258.54|256.14|258.54|256.14|258.54|256.14|258.54|256.14|0
1648804690000|2022-04-01 09:18:10|258.36|255.96|258.54|256.14|258.54|256.14|258.36|255.96|0
1648804720000|2022-04-01 09:18:40|258.45|256.05|258.54|256.14|258.54|256.14|258.45|256.05|0
1648804740000|2022-04-01 09:19:00|258.18|255.78|258.18|255.78|258.18|255.78|258.18|255.78|0
1648804760000|2022-04-01 09:19:20|258.17|255.77|258.17|255.77|258.27|255.87|258.17|255.77|0
1648804780000|2022-04-01 09:19:40|258.27|255.87|258.35|255.95|258.35|255.95|258.27|255.87|0
1648804790000|2022-04-01 09:19:50|258.17|255.77|258.17|255.77|258.35|255.95|258.17|255.77|0
1648804800000|2022-04-01 09:20:00|258.35|255.95|258.35|255.95|258.35|255.95|258.35|255.95|0
1648804810000|2022-04-01 09:20:10|258.53|256.13|258.35|255.95|258.53|256.13|258.35|255.95|0
1648804820000|2022-04-01 09:20:20|258.17|255.77|258.17|255.77|258.17|255.77|258.17|255.77|0
1648804840000|2022-04-01 09:20:40|258.35|255.95|258.35|255.95|258.35|255.95|258.35|255.95|0
1648804850000|2022-04-01 09:20:50|258.27|255.87|258.17|255.77|258.27|255.87|258.17|255.77|0
1648804860000|2022-04-01 09:21:00|258.35|255.95|258.35|255.95|258.35|255.95|258.35|255.95|0
1648804870000|2022-04-01 09:21:10|258.17|255.77|258.17|255.77|258.17|255.77|258.17|255.77|0
1648804880000|2022-04-01 09:21:20|257.99|255.59|257.99|255.59|257.99|255.59|257.99|255.59|0
1648804890000|2022-04-01 09:21:30|258.17|255.77|258.17|255.77|258.27|255.87|258.17|255.77|0
1648804900000|2022-04-01 09:21:40|258.35|255.95|258.17|255.77|258.35|255.95|258.17|255.77|0
1648804910000|2022-04-01 09:21:50|258.09|255.69|258.09|255.69|258.09|255.69|258.09|255.69|0
1648804920000|2022-04-01 09:22:00|258.17|255.77|257.81|255.41|258.17|255.77|257.81|255.41|0
1648804930000|2022-04-01 09:22:10|257.63|255.23|257.91|255.51|257.99|255.59|257.63|255.23|0
1648804940000|2022-04-01 09:22:20|257.09|254.69|257.01|254.61|257.27|254.87|257.01|254.61|0
1648804950000|2022-04-01 09:22:30|256.91|254.51|257.27|254.87|257.27|254.87|256.91|254.51|0
1648804960000|2022-04-01 09:22:40|257.09|254.69|254.86|252.46|257.27|254.87|254.86|252.46|0
1648804970000|2022-04-01 09:22:50|254.58|252.18|256.02|253.62|256.02|253.62|254.58|252.18|0
1648804980000|2022-04-01 09:23:00|255.66|253.26|258.09|255.69|258.09|255.69|255.66|253.26|0
1648804990000|2022-04-01 09:23:10|257.63|255.23|257.45|255.05|257.63|255.23|257.27|254.87|0
1648805000000|2022-04-01 09:23:20|259.25|256.85|259.07|256.67|259.62|257.22|259.07|256.67|0
1648805010000|2022-04-01 09:23:30|258.53|256.13|257.99|255.59|258.53|256.13|257.81|255.41|0
1648805020000|2022-04-01 09:23:40|258.09|255.69|257.63|255.23|258.09|255.69|257.63|255.23|0
1648805030000|2022-04-01 09:23:50|257.55|255.15|257.81|255.41|257.81|255.41|257.55|255.15|0
1648805040000|2022-04-01 09:24:00|258.17|255.77|257.45|255.05|258.17|255.77|257.45|255.05|0
1648805050000|2022-04-01 09:24:10|257.27|254.87|256.73|254.33|257.27|254.87|256.73|254.33|0
1648805060000|2022-04-01 09:24:20|257.09|254.69|256.73|254.33|257.09|254.69|256.73|254.33|0
1648805070000|2022-04-01 09:24:30|256.55|254.15|256.37|253.97|256.55|254.15|256.37|253.97|0
1648805080000|2022-04-01 09:24:40|256.55|254.15|256.55|254.15|256.55|254.15|256.47|254.07|0
1648805090000|2022-04-01 09:24:50|256.73|254.33|256.73|254.33|256.73|254.33|256.73|254.33|0
1648805100000|2022-04-01 09:25:00|256.55|254.15|256.55|254.15|256.91|254.51|256.55|254.15|0
1648805110000|2022-04-01 09:25:10|256.02|253.62|256.29|253.89|256.37|253.97|256.02|253.62|0
1648805120000|2022-04-01 09:25:20|256.37|253.97|256.19|253.79|256.37|253.97|256.19|253.79|0
1648805130000|2022-04-01 09:25:30|256.29|253.89|256.29|253.89|256.29|253.89|256.29|253.89|0
1648805140000|2022-04-01 09:25:40|256.55|254.15|256.37|253.97|256.55|254.15|256.37|253.97|0
1648805150000|2022-04-01 09:25:50|256.55|254.15|256.37|253.97|256.55|254.15|256.37|253.97|0
1648805160000|2022-04-01 09:26:00|256.55|254.15|256.91|254.51|256.91|254.51|256.55|254.15|0
1648805170000|2022-04-01 09:26:10|256.83|254.43|256.55|254.15|256.83|254.43|256.55|254.15|0
1648805180000|2022-04-01 09:26:20|256.47|254.07|256.37|253.97|256.65|254.25|256.37|253.97|0
1648805190000|2022-04-01 09:26:30|256.55|254.15|256.55|254.15|256.55|254.15|256.37|253.97|0
1648805200000|2022-04-01 09:26:40|256.37|253.97|256.55|254.15|256.55|254.15|256.19|253.79|0
1648805210000|2022-04-01 09:26:50|256.01|253.61|256.37|253.97|256.37|253.97|256.01|253.61|0
1648805230000|2022-04-01 09:27:10|256.29|253.89|256.29|253.89|256.37|253.97|256.29|253.89|0
1648805240000|2022-04-01 09:27:20|256.37|253.97|256.19|253.79|256.55|254.15|256.19|253.79|0
1648805250000|2022-04-01 09:27:30|256.37|253.97|256.37|253.97|256.47|254.07|256.29|253.89|0
1648805260000|2022-04-01 09:27:40|256.55|254.15|256.37|253.97|256.55|254.15|256.37|253.97|0
1648805270000|2022-04-01 09:27:50|256.55|254.15|256.37|253.97|256.55|254.15|256.37|253.97|0
1648805280000|2022-04-01 09:28:00|256.65|254.25|256.55|254.15|256.73|254.33|256.55|254.15|0
1648805300000|2022-04-01 09:28:20|256.37|253.97|256.47|254.07|256.55|254.15|256.37|253.97|0
1648805310000|2022-04-01 09:28:30|256.55|254.15|256.01|253.61|256.55|254.15|256.01|253.61|0
1648805320000|2022-04-01 09:28:40|256.19|253.79|256.29|253.89|256.29|253.89|256.19|253.79|0
1648805330000|2022-04-01 09:28:50|256.37|253.97|256.37|253.97|256.37|253.97|256.37|253.97|0
1648805350000|2022-04-01 09:29:10|256.29|253.89|256.19|253.79|256.29|253.89|256.19|253.79|0
1648805360000|2022-04-01 09:29:20|256.01|253.61|256.01|253.61|256.01|253.61|256.01|253.61|0
1648805370000|2022-04-01 09:29:30|256.11|253.71|256.01|253.61|256.19|253.79|256.01|253.61|0
1648805390000|2022-04-01 09:29:50|256.11|253.71|256.19|253.79|256.19|253.79|256.01|253.61|0
1648805400000|2022-04-01 09:30:00|256.01|253.61|255.83|253.43|256.01|253.61|255.83|253.43|0
1648805410000|2022-04-01 09:30:10|255.3|252.9|255.3|252.9|255.48|253.08|255.3|252.9|0
1648805420000|2022-04-01 09:30:20|254.94|252.54|254.58|252.18|255.12|252.72|254.58|252.18|0
1648805430000|2022-04-01 09:30:30|254.4|252|254.04|251.64|254.4|252|254.04|251.64|0
1648805440000|2022-04-01 09:30:40|254.22|251.82|253.69|251.29|254.22|251.82|253.69|251.29|0
1648805450000|2022-04-01 09:30:50|253.6|251.2|253.33|250.93|253.6|251.2|253.33|250.93|0
1648805460000|2022-04-01 09:31:00|253.24|250.84|253.33|250.93|253.33|250.93|253.15|250.75|0
1648805470000|2022-04-01 09:31:10|253.6|251.2|253.51|251.11|253.69|251.29|253.51|251.11|0
1648805480000|2022-04-01 09:31:20|253.33|250.93|253.69|251.29|253.69|251.29|253.33|250.93|0
1648805490000|2022-04-01 09:31:30|253.51|251.11|253.69|251.29|253.69|251.29|253.51|251.11|0
1648805500000|2022-04-01 09:31:40|253.51|251.11|253.15|250.75|253.6|251.2|253.15|250.75|0
1648805510000|2022-04-01 09:31:50|252.97|250.57|253.33|250.93|253.33|250.93|252.97|250.57|0
1648805520000|2022-04-01 09:32:00|253.24|250.84|253.07|250.67|253.24|250.84|252.79|250.39|0
1648805530000|2022-04-01 09:32:10|252.97|250.57|253.69|251.29|253.69|251.29|252.97|250.57|0
1648805540000|2022-04-01 09:32:20|253.33|250.93|253.51|251.11|253.51|251.11|253.33|250.93|0
1648805550000|2022-04-01 09:32:30|253.69|251.29|253.69|251.29|253.69|251.29|253.51|251.11|0
1648805560000|2022-04-01 09:32:40|253.51|251.11|253.33|250.93|253.51|251.11|253.33|250.93|0
1648805570000|2022-04-01 09:32:50|253.15|250.75|253.15|250.75|253.15|250.75|253.15|250.75|0
1648805580000|2022-04-01 09:33:00|252.97|250.57|253.15|250.75|253.15|250.75|252.97|250.57|0
1648805590000|2022-04-01 09:33:10|252.97|250.57|252.97|250.57|252.97|250.57|252.79|250.39|0
1648805600000|2022-04-01 09:33:20|252.79|250.39|252.97|250.57|253.15|250.75|252.79|250.39|0
1648805610000|2022-04-01 09:33:30|253.15|250.75|253.15|250.75|253.33|250.93|253.15|250.75|0
1648805620000|2022-04-01 09:33:40|253.33|250.93|253.33|250.93|253.33|250.93|253.24|250.84|0
1648805630000|2022-04-01 09:33:50|253.24|250.84|253.51|251.11|253.51|251.11|253.24|250.84|0
1648805640000|2022-04-01 09:34:00|253.69|251.29|253.33|250.93|253.86|251.46|253.33|250.93|0
1648805650000|2022-04-01 09:34:10|253.51|251.11|253.51|251.11|253.51|251.11|253.51|251.11|0
1648805660000|2022-04-01 09:34:20|253.86|251.46|253.86|251.46|253.86|251.46|253.86|251.46|0
1648805670000|2022-04-01 09:34:30|253.69|251.29|253.86|251.46|254.04|251.64|253.69|251.29|0
1648805680000|2022-04-01 09:34:40|253.96|251.56|253.68|251.28|253.96|251.56|253.68|251.28|0
1648805690000|2022-04-01 09:34:50|253.78|251.38|253.68|251.28|253.78|251.38|253.68|251.28|0
1648805700000|2022-04-01 09:35:00|253.51|251.11|253.33|250.93|253.51|251.11|253.33|250.93|0
1648805710000|2022-04-01 09:35:10|252.97|250.57|253.33|250.93|253.33|250.93|252.97|250.57|0
1648805720000|2022-04-01 09:35:20|253.51|251.11|253.51|251.11|253.68|251.28|253.51|251.11|0
1648805730000|2022-04-01 09:35:30|253.68|251.28|253.68|251.28|253.68|251.28|253.68|251.28|0
1648805750000|2022-04-01 09:35:50|253.86|251.46|253.96|251.56|253.96|251.56|253.86|251.46|0
1648805760000|2022-04-01 09:36:00|253.86|251.46|253.86|251.46|254.04|251.64|253.86|251.46|0
1648805770000|2022-04-01 09:36:10|253.68|251.28|253.86|251.46|253.86|251.46|253.68|251.28|0
1648805780000|2022-04-01 09:36:20|254.04|251.64|254.04|251.64|254.04|251.64|253.96|251.56|0
1648805790000|2022-04-01 09:36:30|253.86|251.46|253.96|251.56|254.04|251.64|253.86|251.46|0
1648805800000|2022-04-01 09:36:40|254.04|251.64|254.04|251.64|254.22|251.82|254.04|251.64|0
1648805810000|2022-04-01 09:36:50|253.96|251.56|253.96|251.56|253.96|251.56|253.96|251.56|0
1648805820000|2022-04-01 09:37:00|254.04|251.64|253.96|251.56|254.04|251.64|253.96|251.56|0
1648805830000|2022-04-01 09:37:10|254.04|251.64|254.04|251.64|254.04|251.64|253.96|251.56|0
1648805840000|2022-04-01 09:37:20|254.13|251.73|254.04|251.64|254.13|251.73|254.04|251.64|0
1648805850000|2022-04-01 09:37:30|254.13|251.73|254.04|251.64|254.13|251.73|253.95|251.55|0
1648805860000|2022-04-01 09:37:40|254.13|251.73|254.22|251.82|254.22|251.82|254.13|251.73|0
1648805870000|2022-04-01 09:37:50|254.13|251.73|254.04|251.64|254.13|251.73|253.86|251.46|0
1648805880000|2022-04-01 09:38:00|254.22|251.82|254.13|251.73|254.22|251.82|254.13|251.73|0
1648805890000|2022-04-01 09:38:10|254.22|251.82|254.4|252|254.4|252|254.22|251.82|0
1648805900000|2022-04-01 09:38:20|254.22|251.82|254.31|251.91|254.31|251.91|254.22|251.82|0
1648805910000|2022-04-01 09:38:30|254.4|252|254.4|252|254.4|252|254.4|252|0
1648805970000|2022-04-01 09:39:30|254.31|251.91|254.31|251.91|254.31|251.91|254.31|251.91|0
1648805980000|2022-04-01 09:39:40|254.4|252|254.4|252|254.4|252|254.4|252|0
1648805990000|2022-04-01 09:39:50|254.31|251.91|254.4|252|254.4|252|254.22|251.82|0
1648806000000|2022-04-01 09:40:00|254.58|252.18|254.75|252.35|254.75|252.35|254.58|252.18|0
1648806010000|2022-04-01 09:40:10|254.67|252.27|254.67|252.27|254.67|252.27|254.67|252.27|0
1648806020000|2022-04-01 09:40:20|254.4|252|254.4|252|254.4|252|254.4|252|0
1648806030000|2022-04-01 09:40:30|254.58|252.18|254.75|252.35|254.75|252.35|254.58|252.18|0
1648806040000|2022-04-01 09:40:40|254.67|252.27|254.58|252.18|254.75|252.35|254.58|252.18|0
1648806050000|2022-04-01 09:40:50|254.4|252|254.49|252.09|254.58|252.18|254.4|252|0
1648806060000|2022-04-01 09:41:00|254.58|252.18|254.93|252.53|254.93|252.53|254.58|252.18|0
1648806070000|2022-04-01 09:41:10|255.11|252.71|255.11|252.71|255.11|252.71|255.11|252.71|0
1648806080000|2022-04-01 09:41:20|255.29|252.89|255.47|253.07|255.47|253.07|255.29|252.89|0
1648806090000|2022-04-01 09:41:30|255.65|253.25|255.47|253.07|255.65|253.25|255.47|253.07|0
1648806100000|2022-04-01 09:41:40|255.38|252.98|255.2|252.8|255.38|252.98|255.2|252.8|0
1648806110000|2022-04-01 09:41:50|255.11|252.71|255.29|252.89|255.29|252.89|255.11|252.71|0
1648806120000|2022-04-01 09:42:00|255.38|252.98|255.56|253.16|255.56|253.16|255.38|252.98|0
1648806130000|2022-04-01 09:42:10|255.11|252.71|255.47|253.07|255.47|253.07|255.11|252.71|0
1648806140000|2022-04-01 09:42:20|255.38|252.98|255.38|252.98|255.38|252.98|255.29|252.89|0
1648806150000|2022-04-01 09:42:30|255.29|252.89|255.38|252.98|255.47|253.07|255.29|252.89|0
1648806160000|2022-04-01 09:42:40|255.47|253.07|255.47|253.07|255.47|253.07|255.29|252.89|0
1648806170000|2022-04-01 09:42:50|255.56|253.16|255.47|253.07|255.56|253.16|255.47|253.07|0
1648806180000|2022-04-01 09:43:00|256.01|253.61|256.01|253.61|256.01|253.61|256.01|253.61|0
1648806190000|2022-04-01 09:43:10|256.19|253.79|256.01|253.61|256.19|253.79|256.01|253.61|0
1648806200000|2022-04-01 09:43:20|255.83|253.43|255.83|253.43|256.01|253.61|255.83|253.43|0
1648806210000|2022-04-01 09:43:30|256.01|253.61|255.65|253.25|256.01|253.61|255.65|253.25|0
1648806220000|2022-04-01 09:43:40|255.74|253.34|255.47|253.07|255.74|253.34|255.47|253.07|0
1648806230000|2022-04-01 09:43:50|255.65|253.25|255.83|253.43|255.83|253.43|255.65|253.25|0
1648806240000|2022-04-01 09:44:00|255.65|253.25|255.65|253.25|255.65|253.25|255.65|253.25|0
1648806250000|2022-04-01 09:44:10|255.47|253.07|255.29|252.89|255.56|253.16|255.29|252.89|0
1648806260000|2022-04-01 09:44:20|255.47|253.07|255.29|252.89|255.47|253.07|255.2|252.8|0
1648806270000|2022-04-01 09:44:30|255.38|252.98|255.29|252.89|255.47|253.07|255.29|252.89|0
1648806290000|2022-04-01 09:44:50|255.47|253.07|255.29|252.89|255.47|253.07|255.29|252.89|0
1648806300000|2022-04-01 09:45:00|255.11|252.71|255.83|253.43|256.01|253.61|255.11|252.71|0
1648806310000|2022-04-01 09:45:10|255.65|253.25|255.11|252.71|255.65|253.25|255.11|252.71|0
1648806320000|2022-04-01 09:45:20|255.29|252.89|255.11|252.71|255.29|252.89|255.11|252.71|0
1648806330000|2022-04-01 09:45:30|254.93|252.53|254.93|252.53|254.93|252.53|254.93|252.53|0
1648806340000|2022-04-01 09:45:40|255.11|252.71|255.11|252.71|255.11|252.71|254.93|252.53|0
1648806360000|2022-04-01 09:46:00|255.02|252.62|255.02|252.62|255.02|252.62|255.02|252.62|0
1648806370000|2022-04-01 09:46:10|254.93|252.53|255.11|252.71|255.11|252.71|254.93|252.53|0
1648806390000|2022-04-01 09:46:30|255.65|253.25|255.65|253.25|255.65|253.25|255.65|253.25|0
1648806400000|2022-04-01 09:46:40|255.47|253.07|255.47|253.07|255.47|253.07|255.47|253.07|0
1648806420000|2022-04-01 09:47:00|255.65|253.25|255.83|253.43|255.83|253.43|255.65|253.25|0
1648806430000|2022-04-01 09:47:10|255.92|253.52|256|253.6|256|253.6|255.92|253.52|0
1648806440000|2022-04-01 09:47:20|255.83|253.43|255.92|253.52|255.92|253.52|255.83|253.43|0
1648806450000|2022-04-01 09:47:30|255.65|253.25|255.65|253.25|255.65|253.25|255.65|253.25|0
1648806460000|2022-04-01 09:47:40|255.83|253.43|256|253.6|256|253.6|255.83|253.43|0
1648806470000|2022-04-01 09:47:50|256.18|253.78|256.18|253.78|256.18|253.78|256.18|253.78|0
1648806480000|2022-04-01 09:48:00|256.36|253.96|256.36|253.96|256.36|253.96|256.36|253.96|0
1648806490000|2022-04-01 09:48:10|256.28|253.88|256.36|253.96|256.36|253.96|256.28|253.88|0
1648806500000|2022-04-01 09:48:20|256.54|254.14|256.54|254.14|256.54|254.14|256.54|254.14|0
1648806510000|2022-04-01 09:48:30|256.46|254.06|256.36|253.96|256.46|254.06|256.36|253.96|0
1648806520000|2022-04-01 09:48:40|256.28|253.88|256.18|253.78|256.28|253.88|256.18|253.78|0
1648806530000|2022-04-01 09:48:50|256|253.6|256|253.6|256|253.6|256|253.6|0
1648806540000|2022-04-01 09:49:00|255.82|253.42|255.82|253.42|255.82|253.42|255.82|253.42|0
1648806560000|2022-04-01 09:49:20|255.74|253.34|255.82|253.42|255.82|253.42|255.74|253.34|0
1648806570000|2022-04-01 09:49:30|256.18|253.78|256.1|253.7|256.18|253.78|256.1|253.7|0
1648806580000|2022-04-01 09:49:40|256|253.6|255.92|253.52|256.1|253.7|255.92|253.52|0
1648806590000|2022-04-01 09:49:50|255.82|253.42|255.82|253.42|255.82|253.42|255.82|253.42|0
1648806600000|2022-04-01 09:50:00|255.64|253.24|255.29|252.89|255.64|253.24|255.29|252.89|0
1648806610000|2022-04-01 09:50:10|255.47|253.07|255.47|253.07|255.47|253.07|255.47|253.07|0
1648806620000|2022-04-01 09:50:20|255.38|252.98|255.47|253.07|255.47|253.07|255.29|252.89|0
1648806630000|2022-04-01 09:50:30|255.29|252.89|255.11|252.71|255.29|252.89|255.11|252.71|0
1648806640000|2022-04-01 09:50:40|255.29|252.89|255.47|253.07|255.47|253.07|255.29|252.89|0
1648806660000|2022-04-01 09:51:00|255.29|252.89|254.93|252.53|255.29|252.89|254.93|252.53|0
1648806670000|2022-04-01 09:51:10|255.11|252.71|255.11|252.71|255.11|252.71|254.93|252.53|0
1648806680000|2022-04-01 09:51:20|255.02|252.62|255.11|252.71|255.11|252.71|254.93|252.53|0
1648806690000|2022-04-01 09:51:30|254.75|252.35|255.11|252.71|255.11|252.71|254.75|252.35|0
1648806700000|2022-04-01 09:51:40|255.29|252.89|254.57|252.17|255.29|252.89|254.57|252.17|0
1648806710000|2022-04-01 09:51:50|254.66|252.26|254.57|252.17|254.66|252.26|254.57|252.17|0
1648806720000|2022-04-01 09:52:00|254.48|252.08|254.48|252.08|254.48|252.08|254.48|252.08|0
1648806730000|2022-04-01 09:52:10|254.39|251.99|254.21|251.81|254.39|251.99|254.21|251.81|0
1648806740000|2022-04-01 09:52:20|254.39|251.99|254.39|251.99|254.39|251.99|254.39|251.99|0
1648806750000|2022-04-01 09:52:30|254.21|251.81|253.85|251.45|254.21|251.81|253.85|251.45|0
1648806760000|2022-04-01 09:52:40|254.03|251.63|253.95|251.55|254.03|251.63|253.85|251.45|0
1648806770000|2022-04-01 09:52:50|254.03|251.63|253.85|251.45|254.03|251.63|253.85|251.45|0
1648806780000|2022-04-01 09:53:00|253.68|251.28|254.21|251.81|254.21|251.81|253.68|251.28|0
1648806790000|2022-04-01 09:53:10|254.03|251.63|254.03|251.63|254.03|251.63|254.03|251.63|0
1648806800000|2022-04-01 09:53:20|253.95|251.55|253.85|251.45|254.03|251.63|253.85|251.45|0
1648806810000|2022-04-01 09:53:30|253.68|251.28|253.5|251.1|253.68|251.28|253.5|251.1|0
1648806820000|2022-04-01 09:53:40|253.68|251.28|253.5|251.1|253.68|251.28|253.5|251.1|0
1648806830000|2022-04-01 09:53:50|253.68|251.28|253.68|251.28|253.68|251.28|253.68|251.28|0
1648806850000|2022-04-01 09:54:10|253.85|251.45|253.68|251.28|253.85|251.45|253.68|251.28|0
1648806860000|2022-04-01 09:54:20|253.85|251.45|254.03|251.63|254.03|251.63|253.85|251.45|0
1648806870000|2022-04-01 09:54:30|253.85|251.45|253.68|251.28|253.85|251.45|253.68|251.28|0
1648806880000|2022-04-01 09:54:40|253.85|251.45|253.85|251.45|253.85|251.45|253.68|251.28|0
1648806890000|2022-04-01 09:54:50|254.03|251.63|254.21|251.81|254.21|251.81|254.03|251.63|0
1648806900000|2022-04-01 09:55:00|254.03|251.63|253.85|251.45|254.03|251.63|253.85|251.45|0
1648806910000|2022-04-01 09:55:10|254.03|251.63|254.03|251.63|254.03|251.63|254.03|251.63|0
1648806920000|2022-04-01 09:55:20|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1648806930000|2022-04-01 09:55:30|253.77|251.37|254.03|251.63|254.03|251.63|253.77|251.37|0
1648806940000|2022-04-01 09:55:40|253.95|251.55|254.21|251.81|254.21|251.81|253.95|251.55|0
1648806950000|2022-04-01 09:55:50|254.39|251.99|254.39|251.99|254.39|251.99|254.39|251.99|0
1648806960000|2022-04-01 09:56:00|254.57|252.17|254.39|251.99|254.57|252.17|254.39|251.99|0
1648806970000|2022-04-01 09:56:10|254.3|251.9|254.03|251.63|254.39|251.99|254.03|251.63|0
1648806980000|2022-04-01 09:56:20|253.95|251.55|253.95|251.55|253.95|251.55|253.95|251.55|0
1648806990000|2022-04-01 09:56:30|253.5|251.1|253.5|251.1|253.59|251.19|253.5|251.1|0
1648807000000|2022-04-01 09:56:40|253.32|250.92|253.32|250.92|253.32|250.92|253.32|250.92|0
1648807010000|2022-04-01 09:56:50|253.5|251.1|253.5|251.1|253.5|251.1|253.5|251.1|0
1648807020000|2022-04-01 09:57:00|253.32|250.92|253.41|251.01|253.5|251.1|253.32|250.92|0
1648807030000|2022-04-01 09:57:10|253.5|251.1|253.5|251.1|253.5|251.1|253.5|251.1|0
1648807040000|2022-04-01 09:57:20|253.41|251.01|253.32|250.92|253.41|251.01|253.32|250.92|0
1648807050000|2022-04-01 09:57:30|253.5|251.1|253.67|251.27|253.67|251.27|253.5|251.1|0
1648807060000|2022-04-01 09:57:40|253.5|251.1|253.5|251.1|253.5|251.1|253.41|251.01|0
1648807070000|2022-04-01 09:57:50|253.67|251.27|253.85|251.45|253.85|251.45|253.67|251.27|0
1648807100000|2022-04-01 09:58:20|253.67|251.27|253.41|251.01|253.85|251.45|253.41|251.01|0
1648807110000|2022-04-01 09:58:30|253.32|250.92|253.49|251.09|253.49|251.09|253.32|250.92|0
1648807120000|2022-04-01 09:58:40|253.67|251.27|253.67|251.27|253.67|251.27|253.67|251.27|0
1648807130000|2022-04-01 09:58:50|253.49|251.09|253.67|251.27|253.67|251.27|253.49|251.09|0
1648807140000|2022-04-01 09:59:00|253.77|251.37|253.85|251.45|253.85|251.45|253.77|251.37|0
1648807150000|2022-04-01 09:59:10|253.94|251.54|254.03|251.63|254.03|251.63|253.85|251.45|0
1648807160000|2022-04-01 09:59:20|253.94|251.54|253.67|251.27|253.94|251.54|253.67|251.27|0
1648807170000|2022-04-01 09:59:30|253.77|251.37|253.77|251.37|253.85|251.45|253.77|251.37|0
1648807180000|2022-04-01 09:59:40|253.85|251.45|253.77|251.37|253.85|251.45|253.77|251.37|0
1648807190000|2022-04-01 09:59:50|253.85|251.45|253.77|251.37|253.85|251.45|253.77|251.37|0
1648807200000|2022-04-01 10:00:00|253.85|251.45|254.03|251.63|254.03|251.63|253.85|251.45|0
1648807210000|2022-04-01 10:00:10|253.85|251.45|253.85|251.45|253.94|251.54|253.85|251.45|0
1648807220000|2022-04-01 10:00:20|253.67|251.27|252.96|250.56|253.67|251.27|252.96|250.56|0
1648807230000|2022-04-01 10:00:30|252.78|250.38|253.05|250.65|253.05|250.65|252.78|250.38|0
1648807240000|2022-04-01 10:00:40|253.14|250.74|252.96|250.56|253.14|250.74|252.96|250.56|0
1648807260000|2022-04-01 10:01:00|253.14|250.74|253.14|250.74|253.14|250.74|253.14|250.74|0
1648807270000|2022-04-01 10:01:10|252.6|250.2|252.42|250.02|252.6|250.2|252.42|250.02|0
1648807280000|2022-04-01 10:01:20|252.25|249.85|252.34|249.94|252.42|250.02|252.25|249.85|0
1648807290000|2022-04-01 10:01:30|252.42|250.02|252.42|250.02|252.42|250.02|252.42|250.02|0
1648807300000|2022-04-01 10:01:40|254.72|252.32|254.72|252.32|254.72|252.32|254.72|252.32|0
1648807310000|2022-04-01 10:01:50|252.57|250.17|252.39|249.99|252.57|250.17|252.39|249.99|0
1648807320000|2022-04-01 10:02:00|252.21|249.81|252.21|249.81|252.57|250.17|252.21|249.81|0
1648807330000|2022-04-01 10:02:10|252.57|250.17|252.03|249.63|252.57|250.17|252.03|249.63|0
1648807340000|2022-04-01 10:02:20|252.21|249.81|252.21|249.81|252.21|249.81|252.21|249.81|0
1648807350000|2022-04-01 10:02:30|252.3|249.9|252.3|249.9|252.3|249.9|252.3|249.9|0
1648807360000|2022-04-01 10:02:40|252.21|249.81|252.39|249.99|252.39|249.99|252.21|249.81|0
1648807370000|2022-04-01 10:02:50|252.57|250.17|252.39|249.99|252.57|250.17|252.39|249.99|0
1648807380000|2022-04-01 10:03:00|252.21|249.81|252.39|249.99|252.48|250.08|252.21|249.81|0
1648807390000|2022-04-01 10:03:10|252.57|250.17|252.57|250.17|252.57|250.17|252.57|250.17|0
1648807410000|2022-04-01 10:03:30|252.92|250.52|252.74|250.34|252.92|250.52|252.74|250.34|0
1648807420000|2022-04-01 10:03:40|252.92|250.52|252.92|250.52|252.92|250.52|252.92|250.52|0
1648807430000|2022-04-01 10:03:50|253.1|250.7|253.1|250.7|253.1|250.7|253.1|250.7|0
1648807440000|2022-04-01 10:04:00|252.92|250.52|252.92|250.52|252.92|250.52|252.92|250.52|0
1648807450000|2022-04-01 10:04:10|253.1|250.7|253.46|251.06|253.46|251.06|253.1|250.7|0
1648807460000|2022-04-01 10:04:20|253.28|250.88|253.37|250.97|253.46|251.06|253.28|250.88|0
1648807470000|2022-04-01 10:04:30|253.28|250.88|253.28|250.88|253.28|250.88|253.19|250.79|0
1648807480000|2022-04-01 10:04:40|253.46|251.06|253.46|251.06|253.46|251.06|253.46|251.06|0
1648807490000|2022-04-01 10:04:50|253.63|251.23|253.63|251.23|253.63|251.23|253.63|251.23|0
1648807500000|2022-04-01 10:05:00|253.73|251.33|254.17|251.77|254.17|251.77|253.73|251.33|0
1648807510000|2022-04-01 10:05:10|253.99|251.59|253.99|251.59|254.17|251.77|253.99|251.59|0
1648807520000|2022-04-01 10:05:20|253.91|251.51|253.81|251.41|253.91|251.51|253.81|251.41|0
1648807530000|2022-04-01 10:05:30|253.91|251.51|253.81|251.41|253.91|251.51|253.81|251.41|0
1648807540000|2022-04-01 10:05:40|253.9|251.5|253.99|251.59|253.99|251.59|253.9|251.5|0
1648807560000|2022-04-01 10:06:00|254.17|251.77|253.99|251.59|254.17|251.77|253.99|251.59|0
1648807580000|2022-04-01 10:06:20|253.81|251.41|253.81|251.41|253.81|251.41|253.81|251.41|0
1648807590000|2022-04-01 10:06:30|253.63|251.23|253.63|251.23|253.63|251.23|253.63|251.23|0
1648807600000|2022-04-01 10:06:40|253.45|251.05|253.45|251.05|253.45|251.05|253.45|251.05|0
1648807610000|2022-04-01 10:06:50|253.63|251.23|253.63|251.23|253.63|251.23|253.63|251.23|0
1648807620000|2022-04-01 10:07:00|253.81|251.41|253.81|251.41|253.81|251.41|253.81|251.41|0
1648807630000|2022-04-01 10:07:10|253.63|251.23|253.63|251.23|253.63|251.23|253.63|251.23|0
1648807670000|2022-04-01 10:07:50|253.81|251.41|253.99|251.59|253.99|251.59|253.81|251.41|0
1648807680000|2022-04-01 10:08:00|254.17|251.77|253.81|251.41|254.17|251.77|253.81|251.41|0
1648807690000|2022-04-01 10:08:10|253.9|251.5|253.81|251.41|253.9|251.5|253.81|251.41|0
1648807710000|2022-04-01 10:08:30|253.9|251.5|253.99|251.59|253.99|251.59|253.9|251.5|0
1648807720000|2022-04-01 10:08:40|253.81|251.41|253.81|251.41|253.81|251.41|253.81|251.41|0
1648807730000|2022-04-01 10:08:50|253.9|251.5|253.81|251.41|253.99|251.59|253.81|251.41|0
1648807740000|2022-04-01 10:09:00|253.63|251.23|253.63|251.23|253.72|251.32|253.63|251.23|0
1648807750000|2022-04-01 10:09:10|253.45|251.05|253.55|251.15|253.55|251.15|253.45|251.05|0
1648807760000|2022-04-01 10:09:20|253.45|251.05|253.28|250.88|253.45|251.05|253.28|250.88|0
1648807770000|2022-04-01 10:09:30|252.16|249.76|251.99|249.59|252.16|249.76|251.99|249.59|0
1648807790000|2022-04-01 10:09:50|251.81|249.41|251.81|249.41|251.81|249.41|251.81|249.41|0
1648807800000|2022-04-01 10:10:00|251.99|249.59|252.16|249.76|252.16|249.76|251.99|249.59|0
1648807810000|2022-04-01 10:10:10|252.34|249.94|252.16|249.76|252.34|249.94|252.16|249.76|0
1648807820000|2022-04-01 10:10:20|251.99|249.59|252.08|249.68|252.08|249.68|251.99|249.59|0
1648807830000|2022-04-01 10:10:30|252.16|249.76|251.99|249.59|252.16|249.76|251.99|249.59|0
1648807850000|2022-04-01 10:10:50|252.08|249.68|251.99|249.59|252.16|249.76|251.99|249.59|0
1648807860000|2022-04-01 10:11:00|252.08|249.68|252.16|249.76|252.16|249.76|252.08|249.68|0
1648807870000|2022-04-01 10:11:10|251.99|249.59|251.99|249.59|252.16|249.76|251.99|249.59|0
1648807880000|2022-04-01 10:11:20|252.08|249.68|251.81|249.41|252.08|249.68|251.63|249.23|0
1648807890000|2022-04-01 10:11:30|251.72|249.32|251.98|249.58|251.98|249.58|251.72|249.32|0
1648807900000|2022-04-01 10:11:40|251.81|249.41|251.81|249.41|251.81|249.41|251.63|249.23|0
1648807910000|2022-04-01 10:11:50|251.98|249.58|252.34|249.94|252.34|249.94|251.98|249.58|0
1648807920000|2022-04-01 10:12:00|252.52|250.12|252.7|250.3|252.7|250.3|252.52|250.12|0
1648807940000|2022-04-01 10:12:20|252.88|250.48|252.88|250.48|252.88|250.48|252.88|250.48|0
1648807950000|2022-04-01 10:12:30|252.7|250.3|252.34|249.94|252.7|250.3|252.34|249.94|0
1648807960000|2022-04-01 10:12:40|252.43|250.03|252.52|250.12|252.52|250.12|252.43|250.03|0
1648807980000|2022-04-01 10:13:00|252.34|249.94|252.52|250.12|252.52|250.12|252.34|249.94|0
1648808010000|2022-04-01 10:13:30|252.43|250.03|252.52|250.12|252.52|250.12|252.43|250.03|0
1648808040000|2022-04-01 10:14:00|252.7|250.3|252.52|250.12|252.7|250.3|252.52|250.12|0
1648808050000|2022-04-01 10:14:10|252.61|250.21|252.34|249.94|252.61|250.21|252.34|249.94|0
1648808060000|2022-04-01 10:14:20|252.52|250.12|252.52|250.12|252.52|250.12|252.52|250.12|0
1648808070000|2022-04-01 10:14:30|252.7|250.3|252.7|250.3|252.7|250.3|252.7|250.3|0
1648808080000|2022-04-01 10:14:40|252.61|250.21|252.61|250.21|252.61|250.21|252.61|250.21|0
1648808090000|2022-04-01 10:14:50|252.52|250.12|252.61|250.21|252.61|250.21|252.52|250.12|0
1648808100000|2022-04-01 10:15:00|252.52|250.12|252.52|250.12|252.7|250.3|252.52|250.12|0
1648808120000|2022-04-01 10:15:20|252.61|250.21|252.61|250.21|252.7|250.3|252.61|250.21|0
1648808130000|2022-04-01 10:15:30|252.7|250.3|252.7|250.3|252.7|250.3|252.61|250.21|0
1648808140000|2022-04-01 10:15:40|252.61|250.21|252.7|250.3|252.7|250.3|252.61|250.21|0
1648808150000|2022-04-01 10:15:50|252.52|250.12|252.52|250.12|252.52|250.12|252.52|250.12|0
1648808160000|2022-04-01 10:16:00|252.34|249.94|252.34|249.94|252.34|249.94|252.34|249.94|0
1648808170000|2022-04-01 10:16:10|252.25|249.85|252.34|249.94|252.34|249.94|252.25|249.85|0
1648808180000|2022-04-01 10:16:20|252.16|249.76|252.16|249.76|252.16|249.76|252.16|249.76|0
1648808190000|2022-04-01 10:16:30|252.34|249.94|252.52|250.12|252.52|250.12|252.34|249.94|0
1648808220000|2022-04-01 10:17:00|252.34|249.94|252.25|249.85|252.34|249.94|252.25|249.85|0
1648808230000|2022-04-01 10:17:10|252.34|249.94|252.34|249.94|252.34|249.94|252.34|249.94|0
1648808240000|2022-04-01 10:17:20|252.25|249.85|252.25|249.85|252.25|249.85|252.25|249.85|0
1648808250000|2022-04-01 10:17:30|252.34|249.94|252.34|249.94|252.34|249.94|252.34|249.94|0
1648808280000|2022-04-01 10:18:00|252.43|250.03|252.34|249.94|252.52|250.12|252.34|249.94|0
1648808290000|2022-04-01 10:18:10|252.43|250.03|252.43|250.03|252.43|250.03|252.43|250.03|0
1648808300000|2022-04-01 10:18:20|252.34|249.94|252.52|250.12|252.52|250.12|252.34|249.94|0
1648808310000|2022-04-01 10:18:30|252.61|250.21|252.7|250.3|252.7|250.3|252.61|250.21|0
1648808320000|2022-04-01 10:18:40|252.88|250.48|252.79|250.39|252.88|250.48|252.7|250.3|0
1648808330000|2022-04-01 10:18:50|252.88|250.48|252.79|250.39|252.88|250.48|252.7|250.3|0
1648808340000|2022-04-01 10:19:00|252.88|250.48|252.7|250.3|252.88|250.48|252.7|250.3|0
1648808350000|2022-04-01 10:19:10|252.52|250.12|252.52|250.12|252.52|250.12|252.52|250.12|0
1648808360000|2022-04-01 10:19:20|252.34|249.94|252.52|250.12|252.52|250.12|252.34|249.94|0
1648808370000|2022-04-01 10:19:30|252.43|250.03|252.34|249.94|252.52|250.12|252.34|249.94|0
1648808380000|2022-04-01 10:19:40|252.52|250.12|252.34|249.94|252.52|250.12|252.34|249.94|0
1648808390000|2022-04-01 10:19:50|252.25|249.85|252.25|249.85|252.25|249.85|252.25|249.85|0
1648808400000|2022-04-01 10:20:00|252.34|249.94|252.7|250.3|252.7|250.3|252.34|249.94|0
1648808410000|2022-04-01 10:20:10|252.52|250.12|252.52|250.12|252.52|250.12|252.52|250.12|0
1648808420000|2022-04-01 10:20:20|252.61|250.21|252.52|250.12|252.7|250.3|252.52|250.12|0
1648808450000|2022-04-01 10:20:50|252.43|250.03|252.52|250.12|252.52|250.12|252.43|250.03|0
1648808460000|2022-04-01 10:21:00|252.43|250.03|252.34|249.94|252.43|250.03|252.34|249.94|0
1648808480000|2022-04-01 10:21:20|252.52|250.12|252.16|249.76|252.52|250.12|252.16|249.76|0
1648808490000|2022-04-01 10:21:30|252.34|249.94|252.34|249.94|252.34|249.94|252.34|249.94|0
1648808510000|2022-04-01 10:21:50|252.43|250.03|252.52|250.12|252.52|250.12|252.43|250.03|0
1648808520000|2022-04-01 10:22:00|252.34|249.94|252.7|250.3|252.7|250.3|252.34|249.94|0
1648808530000|2022-04-01 10:22:10|252.79|250.39|252.87|250.47|252.87|250.47|252.79|250.39|0
1648808540000|2022-04-01 10:22:20|252.7|250.3|252.7|250.3|252.7|250.3|252.7|250.3|0
1648808550000|2022-04-01 10:22:30|252.69|250.29|252.69|250.29|252.69|250.29|252.69|250.29|0
1648808560000|2022-04-01 10:22:40|252.87|250.47|252.69|250.29|252.87|250.47|252.69|250.29|0
1648808570000|2022-04-01 10:22:50|252.79|250.39|252.79|250.39|252.79|250.39|252.79|250.39|0
1648808580000|2022-04-01 10:23:00|252.87|250.47|252.69|250.29|252.87|250.47|252.69|250.29|0
1648808630000|2022-04-01 10:23:50|252.52|250.12|252.69|250.29|252.69|250.29|252.52|250.12|0
1648808690000|2022-04-01 10:24:50|252.79|250.39|252.87|250.47|252.87|250.47|252.79|250.39|0
1648808710000|2022-04-01 10:25:10|252.51|250.11|252.61|250.21|252.61|250.21|252.51|250.11|0
1648808720000|2022-04-01 10:25:20|252.51|250.11|252.51|250.11|252.69|250.29|252.51|250.11|0
1648808730000|2022-04-01 10:25:30|252.69|250.29|251.98|249.58|252.69|250.29|251.98|249.58|0
1648808740000|2022-04-01 10:25:40|252.07|249.67|252.16|249.76|252.34|249.94|252.07|249.67|0
1648808750000|2022-04-01 10:25:50|252.25|249.85|252.16|249.76|252.25|249.85|252.16|249.76|0
1648808760000|2022-04-01 10:26:00|252.34|249.94|252.34|249.94|252.34|249.94|252.34|249.94|0
1648808770000|2022-04-01 10:26:10|252.51|250.11|252.43|250.03|252.51|250.11|252.34|249.94|0
1648808780000|2022-04-01 10:26:20|252.34|249.94|252.43|250.03|252.43|250.03|252.34|249.94|0
1648808790000|2022-04-01 10:26:30|252.34|249.94|252.34|249.94|252.34|249.94|252.16|249.76|0
1648808810000|2022-04-01 10:26:50|252.51|250.11|252.34|249.94|252.51|250.11|252.34|249.94|0
1648808820000|2022-04-01 10:27:00|252.43|250.03|252.51|250.11|252.51|250.11|252.43|250.03|0
1648808830000|2022-04-01 10:27:10|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1648808850000|2022-04-01 10:27:30|252.16|249.76|252.16|249.76|252.16|249.76|252.16|249.76|0
1648808860000|2022-04-01 10:27:40|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1648808870000|2022-04-01 10:27:50|252.16|249.76|252.16|249.76|252.25|249.85|252.16|249.76|0
1648808880000|2022-04-01 10:28:00|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1648808890000|2022-04-01 10:28:10|252.51|250.11|252.33|249.93|252.51|250.11|252.33|249.93|0
1648808900000|2022-04-01 10:28:20|252.51|250.11|252.51|250.11|252.51|250.11|252.51|250.11|0
1648808920000|2022-04-01 10:28:40|252.33|249.93|252.43|250.03|252.43|250.03|252.33|249.93|0
1648808930000|2022-04-01 10:28:50|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1648808940000|2022-04-01 10:29:00|252.16|249.76|252.33|249.93|252.33|249.93|252.16|249.76|0
1648808970000|2022-04-01 10:29:30|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1648808980000|2022-04-01 10:29:40|251.98|249.58|251.8|249.4|251.98|249.58|251.8|249.4|0
1648808990000|2022-04-01 10:29:50|251.62|249.22|251.8|249.4|251.8|249.4|251.62|249.22|0
1648809000000|2022-04-01 10:30:00|252.07|249.67|251.98|249.58|252.07|249.67|251.98|249.58|0
1648809010000|2022-04-01 10:30:10|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1648809020000|2022-04-01 10:30:20|252.07|249.67|252.15|249.75|252.15|249.75|252.07|249.67|0
1648809030000|2022-04-01 10:30:30|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1648809040000|2022-04-01 10:30:40|252.51|250.11|252.43|250.03|252.51|250.11|252.43|250.03|0
1648809050000|2022-04-01 10:30:50|252.33|249.93|252.33|249.93|252.43|250.03|252.33|249.93|0
1648809060000|2022-04-01 10:31:00|252.43|250.03|252.43|250.03|252.51|250.11|252.43|250.03|0
1648809070000|2022-04-01 10:31:10|252.51|250.11|252.51|250.11|252.51|250.11|252.51|250.11|0
1648809080000|2022-04-01 10:31:20|252.43|250.03|252.33|249.93|252.43|250.03|252.33|249.93|0
1648809090000|2022-04-01 10:31:30|252.43|250.03|252.51|250.11|252.51|250.11|252.43|250.03|0
1648809100000|2022-04-01 10:31:40|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1648809120000|2022-04-01 10:32:00|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1648809130000|2022-04-01 10:32:10|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1648809140000|2022-04-01 10:32:20|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1648809150000|2022-04-01 10:32:30|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1648809160000|2022-04-01 10:32:40|252.15|249.75|252.33|249.93|252.33|249.93|252.15|249.75|0
1648809180000|2022-04-01 10:33:00|252.51|250.11|252.51|250.11|252.51|250.11|252.51|250.11|0
1648809190000|2022-04-01 10:33:10|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1648809200000|2022-04-01 10:33:20|252.25|249.85|252.25|249.85|252.25|249.85|252.25|249.85|0
1648809210000|2022-04-01 10:33:30|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1648809220000|2022-04-01 10:33:40|252.33|249.93|252.15|249.75|252.33|249.93|252.15|249.75|0
1648809230000|2022-04-01 10:33:50|252.07|249.67|251.97|249.57|252.07|249.67|251.97|249.57|0
1648809260000|2022-04-01 10:34:20|251.44|249.04|251.44|249.04|251.44|249.04|251.44|249.04|0
1648809270000|2022-04-01 10:34:30|251.62|249.22|251.8|249.4|251.8|249.4|251.62|249.22|0
1648809280000|2022-04-01 10:34:40|251.79|249.39|251.79|249.39|251.79|249.39|251.79|249.39|0
1648809300000|2022-04-01 10:35:00|251.97|249.57|251.97|249.57|251.97|249.57|251.97|249.57|0
1648809310000|2022-04-01 10:35:10|251.89|249.49|251.89|249.49|251.89|249.49|251.89|249.49|0
1648809320000|2022-04-01 10:35:20|251.97|249.57|251.79|249.39|251.97|249.57|251.79|249.39|0
1648809350000|2022-04-01 10:35:50|251.89|249.49|252.15|249.75|252.15|249.75|251.89|249.49|0
1648809360000|2022-04-01 10:36:00|252.07|249.67|252.15|249.75|252.15|249.75|252.07|249.67|0
1648809380000|2022-04-01 10:36:20|252.33|249.93|252.51|250.11|252.51|250.11|252.33|249.93|0
1648809390000|2022-04-01 10:36:30|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1648809400000|2022-04-01 10:36:40|252.51|250.11|252.33|249.93|252.51|250.11|252.33|249.93|0
1648809450000|2022-04-01 10:37:30|252.51|250.11|252.33|249.93|252.51|250.11|252.33|249.93|0
1648809470000|2022-04-01 10:37:50|252.51|250.11|252.51|250.11|252.51|250.11|252.51|250.11|0
1648809480000|2022-04-01 10:38:00|252.33|249.93|252.51|250.11|252.51|250.11|252.33|249.93|0
1648809510000|2022-04-01 10:38:30|252.69|250.29|252.69|250.29|252.69|250.29|252.69|250.29|0
1648809540000|2022-04-01 10:39:00|253.05|250.65|253.05|250.65|253.05|250.65|253.05|250.65|0
1648809550000|2022-04-01 10:39:10|252.96|250.56|253.04|250.64|253.04|250.64|252.96|250.56|0
1648809560000|2022-04-01 10:39:20|253.22|250.82|253.22|250.82|253.22|250.82|253.22|250.82|0
1648809580000|2022-04-01 10:39:40|253.14|250.74|253.76|251.36|253.76|251.36|253.14|250.74|0
1648809590000|2022-04-01 10:39:50|253.68|251.28|253.68|251.28|253.68|251.28|253.68|251.28|0
1648809600000|2022-04-01 10:40:00|253.58|251.18|253.4|251|253.68|251.28|253.4|251|0
1648809610000|2022-04-01 10:40:10|253.22|250.82|253.4|251|253.4|251|253.22|250.82|0
1648809630000|2022-04-01 10:40:30|253.22|250.82|253.22|250.82|253.22|250.82|253.22|250.82|0
1648809660000|2022-04-01 10:41:00|253.4|251|253.4|251|253.4|251|253.4|251|0
1648809670000|2022-04-01 10:41:10|253.22|250.82|253.4|251|253.4|251|253.22|250.82|0
1648809680000|2022-04-01 10:41:20|253.22|250.82|253.22|250.82|253.22|250.82|253.22|250.82|0
1648809690000|2022-04-01 10:41:30|253.4|251|253.22|250.82|253.4|251|253.22|250.82|0
1648809700000|2022-04-01 10:41:40|253.32|250.92|253.4|251|253.4|251|253.22|250.82|0
1648809710000|2022-04-01 10:41:50|253.22|250.82|253.22|250.82|253.22|250.82|253.22|250.82|0
1648809730000|2022-04-01 10:42:10|253.32|250.92|253.22|250.82|253.4|251|253.22|250.82|0
1648809740000|2022-04-01 10:42:20|253.4|251|253.4|251|253.4|251|253.4|251|0
1648809770000|2022-04-01 10:42:50|253.58|251.18|253.58|251.18|253.58|251.18|253.58|251.18|0
1648809780000|2022-04-01 10:43:00|253.4|251|253.22|250.82|253.4|251|253.22|250.82|0
1648809790000|2022-04-01 10:43:10|253.4|251|253.4|251|253.4|251|253.4|251|0
1648809810000|2022-04-01 10:43:30|253.22|250.82|253.22|250.82|253.22|250.82|253.22|250.82|0
1648809840000|2022-04-01 10:44:00|253.4|251|253.58|251.18|253.58|251.18|253.4|251|0
1648809850000|2022-04-01 10:44:10|253.4|251|253.4|251|253.58|251.18|253.4|251|0
1648809860000|2022-04-01 10:44:20|253.22|250.82|253.4|251|253.4|251|253.22|250.82|0
1648809870000|2022-04-01 10:44:30|253.31|250.91|253.4|251|253.4|251|253.22|250.82|0
1648809880000|2022-04-01 10:44:40|253.58|251.18|253.58|251.18|253.58|251.18|253.58|251.18|0
1648809890000|2022-04-01 10:44:50|254.03|251.63|253.76|251.36|254.03|251.63|253.76|251.36|0
1648809900000|2022-04-01 10:45:00|253.58|251.18|253.94|251.54|253.94|251.54|253.58|251.18|0
1648809910000|2022-04-01 10:45:10|254.12|251.72|254.12|251.72|254.12|251.72|254.12|251.72|0
1648809920000|2022-04-01 10:45:20|253.94|251.54|253.76|251.36|253.94|251.54|253.76|251.36|0
1648809930000|2022-04-01 10:45:30|253.94|251.54|253.94|251.54|253.94|251.54|253.76|251.36|0
1648809950000|2022-04-01 10:45:50|254.12|251.72|254.12|251.72|254.12|251.72|254.12|251.72|0
1648809960000|2022-04-01 10:46:00|254.3|251.9|254.3|251.9|254.3|251.9|254.12|251.72|0
1648809970000|2022-04-01 10:46:10|254.12|251.72|254.12|251.72|254.12|251.72|254.12|251.72|0
1648809980000|2022-04-01 10:46:20|253.85|251.45|253.76|251.36|253.85|251.45|253.76|251.36|0
1648809990000|2022-04-01 10:46:30|253.58|251.18|253.76|251.36|253.76|251.36|253.58|251.18|0
1648810010000|2022-04-01 10:46:50|253.85|251.45|253.94|251.54|253.94|251.54|253.76|251.36|0
1648810020000|2022-04-01 10:47:00|254.12|251.72|253.94|251.54|254.12|251.72|253.94|251.54|0
1648810030000|2022-04-01 10:47:10|253.85|251.45|253.85|251.45|253.85|251.45|253.76|251.36|0
1648810040000|2022-04-01 10:47:20|253.94|251.54|254.12|251.72|254.12|251.72|253.94|251.54|0
1648810050000|2022-04-01 10:47:30|253.94|251.54|254.03|251.63|254.03|251.63|253.94|251.54|0
1648810060000|2022-04-01 10:47:40|253.94|251.54|254.12|251.72|254.12|251.72|253.94|251.54|0
1648810070000|2022-04-01 10:47:50|254.03|251.63|253.94|251.54|254.12|251.72|253.94|251.54|0
1648810080000|2022-04-01 10:48:00|254.03|251.63|254.03|251.63|254.03|251.63|254.03|251.63|0
1648810090000|2022-04-01 10:48:10|253.94|251.54|254.3|251.9|254.3|251.9|253.94|251.54|0
1648810100000|2022-04-01 10:48:20|254.12|251.72|254.12|251.72|254.12|251.72|254.12|251.72|0
1648810120000|2022-04-01 10:48:40|254.3|251.9|254.48|252.08|254.48|252.08|254.3|251.9|0
1648810130000|2022-04-01 10:48:50|254.21|251.81|254.48|252.08|254.48|252.08|254.21|251.81|0
1648810140000|2022-04-01 10:49:00|254.65|252.25|254.48|252.08|254.65|252.25|254.48|252.08|0
1648810150000|2022-04-01 10:49:10|254.65|252.25|254.48|252.08|254.65|252.25|254.48|252.08|0
1648810160000|2022-04-01 10:49:20|254.47|252.07|254.47|252.07|254.47|252.07|254.47|252.07|0
1648810170000|2022-04-01 10:49:30|254.65|252.25|254.47|252.07|254.65|252.25|254.47|252.07|0
1648810180000|2022-04-01 10:49:40|254.3|251.9|254.3|251.9|254.47|252.07|254.3|251.9|0
1648810190000|2022-04-01 10:49:50|254.12|251.72|254.12|251.72|254.12|251.72|254.12|251.72|0
1648810200000|2022-04-01 10:50:00|254.3|251.9|254.47|252.07|254.47|252.07|254.3|251.9|0
1648810210000|2022-04-01 10:50:10|254.57|252.17|254.47|252.07|254.57|252.17|254.47|252.07|0
1648810220000|2022-04-01 10:50:20|254.65|252.25|254.47|252.07|254.65|252.25|254.47|252.07|0
1648810230000|2022-04-01 10:50:30|254.57|252.17|254.47|252.07|254.65|252.25|254.47|252.07|0
1648810240000|2022-04-01 10:50:40|254.29|251.89|254.29|251.89|254.29|251.89|254.29|251.89|0
1648810250000|2022-04-01 10:50:50|254.39|251.99|254.29|251.89|254.39|251.99|254.29|251.89|0
1648810260000|2022-04-01 10:51:00|254.12|251.72|254.12|251.72|254.12|251.72|254.12|251.72|0
1648810270000|2022-04-01 10:51:10|254.29|251.89|254.29|251.89|254.29|251.89|254.29|251.89|0
1648810280000|2022-04-01 10:51:20|254.39|251.99|254.29|251.89|254.39|251.99|254.29|251.89|0
1648810290000|2022-04-01 10:51:30|254.39|251.99|254.29|251.89|254.47|252.07|254.29|251.89|0
1648810300000|2022-04-01 10:51:40|254.47|252.07|254.47|252.07|254.47|252.07|254.47|252.07|0
1648810310000|2022-04-01 10:51:50|254.29|251.89|254.21|251.81|254.29|251.89|254.21|251.81|0
1648810320000|2022-04-01 10:52:00|254.11|251.71|254.29|251.89|254.29|251.89|254.11|251.71|0
1648810330000|2022-04-01 10:52:10|254.11|251.71|254.11|251.71|254.11|251.71|254.11|251.71|0
1648810340000|2022-04-01 10:52:20|254.29|251.89|254.29|251.89|254.29|251.89|254.29|251.89|0
1648810350000|2022-04-01 10:52:30|254.39|251.99|254.11|251.71|254.39|251.99|254.11|251.71|0
1648810380000|2022-04-01 10:53:00|254.29|251.89|254.29|251.89|254.29|251.89|254.29|251.89|0
1648810400000|2022-04-01 10:53:20|254.47|252.07|254.47|252.07|254.47|252.07|254.47|252.07|0
1648810410000|2022-04-01 10:53:30|254.65|252.25|254.65|252.25|254.65|252.25|254.65|252.25|0
1648810430000|2022-04-01 10:53:50|254.57|252.17|254.65|252.25|254.65|252.25|254.57|252.17|0
1648810440000|2022-04-01 10:54:00|254.57|252.17|254.65|252.25|254.65|252.25|254.47|252.07|0
1648810450000|2022-04-01 10:54:10|254.83|252.43|254.65|252.25|254.83|252.43|254.65|252.25|0
1648810470000|2022-04-01 10:54:30|254.47|252.07|254.47|252.07|254.47|252.07|254.47|252.07|0
1648810480000|2022-04-01 10:54:40|254.65|252.25|254.65|252.25|254.65|252.25|254.65|252.25|0
1648810500000|2022-04-01 10:55:00|254.47|252.07|254.47|252.07|254.57|252.17|254.47|252.07|0
1648810510000|2022-04-01 10:55:10|255.01|252.61|254.65|252.25|255.01|252.61|254.65|252.25|0
1648810530000|2022-04-01 10:55:30|254.57|252.17|254.65|252.25|254.65|252.25|254.57|252.17|0
1648810540000|2022-04-01 10:55:40|254.47|252.07|254.29|251.89|254.47|252.07|254.29|251.89|0
1648810570000|2022-04-01 10:56:10|254.39|251.99|254.47|252.07|254.47|252.07|254.39|251.99|0
1648810590000|2022-04-01 10:56:30|254.39|251.99|254.29|251.89|254.47|252.07|254.29|251.89|0
1648810600000|2022-04-01 10:56:40|254.21|251.81|254.11|251.71|254.21|251.81|254.11|251.71|0
1648810610000|2022-04-01 10:56:50|253.93|251.53|253.93|251.53|253.93|251.53|253.93|251.53|0
1648810630000|2022-04-01 10:57:10|254.11|251.71|253.93|251.53|254.11|251.71|253.93|251.53|0
1648810650000|2022-04-01 10:57:30|254.11|251.71|254.11|251.71|254.11|251.71|254.11|251.71|0
1648810660000|2022-04-01 10:57:40|253.93|251.53|253.93|251.53|253.93|251.53|253.93|251.53|0
1648810670000|2022-04-01 10:57:50|253.75|251.35|253.75|251.35|253.75|251.35|253.75|251.35|0
1648810680000|2022-04-01 10:58:00|253.93|251.53|253.93|251.53|254.11|251.71|253.93|251.53|0
1648810690000|2022-04-01 10:58:10|253.75|251.35|253.75|251.35|253.75|251.35|253.75|251.35|0
1648810700000|2022-04-01 10:58:20|253.57|251.17|253.57|251.17|253.57|251.17|253.57|251.17|0
1648810720000|2022-04-01 10:58:40|253.39|250.99|253.39|250.99|253.39|250.99|253.39|250.99|0
1648810730000|2022-04-01 10:58:50|253.21|250.81|253.21|250.81|253.21|250.81|253.04|250.64|0
1648810740000|2022-04-01 10:59:00|253.04|250.64|253.21|250.81|253.21|250.81|253.04|250.64|0
1648810750000|2022-04-01 10:59:10|253.04|250.64|252.86|250.46|253.04|250.64|252.86|250.46|0
1648810760000|2022-04-01 10:59:20|252.68|250.28|252.95|250.55|252.95|250.55|252.68|250.28|0
1648810770000|2022-04-01 10:59:30|253.04|250.64|253.04|250.64|253.04|250.64|253.04|250.64|0
1648810780000|2022-04-01 10:59:40|253.03|250.63|253.21|250.81|253.21|250.81|253.03|250.63|0
1648810790000|2022-04-01 10:59:50|253.31|250.91|253.13|250.73|253.39|250.99|253.13|250.73|0
1648810800000|2022-04-01 11:00:00|253.39|250.99|253.21|250.81|253.39|250.99|253.21|250.81|0
1648810810000|2022-04-01 11:00:10|253.03|250.63|253.03|250.63|253.03|250.63|253.03|250.63|0
1648810820000|2022-04-01 11:00:20|252.86|250.46|252.86|250.46|252.86|250.46|252.86|250.46|0
1648810840000|2022-04-01 11:00:40|252.77|250.37|252.77|250.37|252.77|250.37|252.77|250.37|0
1648810850000|2022-04-01 11:00:50|252.86|250.46|252.86|250.46|252.86|250.46|252.86|250.46|0
1648810860000|2022-04-01 11:01:00|252.77|250.37|252.68|250.28|252.77|250.37|252.68|250.28|0
1648810870000|2022-04-01 11:01:10|252.86|250.46|252.5|250.1|252.86|250.46|252.5|250.1|0
1648810880000|2022-04-01 11:01:20|252.32|249.92|252.5|250.1|252.5|250.1|252.32|249.92|0
1648810890000|2022-04-01 11:01:30|252.41|250.01|252.5|250.1|252.5|250.1|252.41|250.01|0
1648810900000|2022-04-01 11:01:40|252.77|250.37|252.5|250.1|252.77|250.37|252.5|250.1|0
1648810920000|2022-04-01 11:02:00|252.68|250.28|252.32|249.92|252.68|250.28|252.32|249.92|0
1648810940000|2022-04-01 11:02:20|252.5|250.1|252.68|250.28|252.85|250.45|252.5|250.1|0
1648810950000|2022-04-01 11:02:30|252.85|250.45|252.5|250.1|252.85|250.45|252.5|250.1|0
1648810960000|2022-04-01 11:02:40|252.68|250.28|252.59|250.19|252.68|250.28|252.59|250.19|0
1648810970000|2022-04-01 11:02:50|252.68|250.28|252.68|250.28|252.68|250.28|252.68|250.28|0
1648810980000|2022-04-01 11:03:00|252.85|250.45|253.03|250.63|253.21|250.81|252.85|250.45|0
1648810990000|2022-04-01 11:03:10|252.95|250.55|253.03|250.63|253.03|250.63|252.95|250.55|0
1648811000000|2022-04-01 11:03:20|253.21|250.81|253.21|250.81|253.21|250.81|253.13|250.73|0
1648811010000|2022-04-01 11:03:30|253.03|250.63|253.03|250.63|253.03|250.63|253.03|250.63|0
1648811020000|2022-04-01 11:03:40|252.85|250.45|252.85|250.45|252.85|250.45|252.85|250.45|0
1648811050000|2022-04-01 11:04:10|253.03|250.63|253.03|250.63|253.03|250.63|253.03|250.63|0
1648811070000|2022-04-01 11:04:30|253.13|250.73|253.21|250.81|253.21|250.81|253.13|250.73|0
1648811100000|2022-04-01 11:05:00|253.03|250.63|253.03|250.63|253.03|250.63|253.03|250.63|0
1648811110000|2022-04-01 11:05:10|253.13|250.73|253.21|250.81|253.21|250.81|253.13|250.73|0
1648811140000|2022-04-01 11:05:40|253.03|250.63|252.85|250.45|253.03|250.63|252.85|250.45|0
1648811150000|2022-04-01 11:05:50|253.03|250.63|252.85|250.45|253.03|250.63|252.85|250.45|0
1648811160000|2022-04-01 11:06:00|252.67|250.27|252.49|250.09|252.67|250.27|252.49|250.09|0
1648811170000|2022-04-01 11:06:10|252.67|250.27|252.67|250.27|252.67|250.27|252.59|250.19|0
1648811180000|2022-04-01 11:06:20|252.49|250.09|252.49|250.09|252.49|250.09|252.49|250.09|0
1648811190000|2022-04-01 11:06:30|252.32|249.92|252.32|249.92|252.32|249.92|252.32|249.92|0
1648811220000|2022-04-01 11:07:00|252.49|250.09|252.49|250.09|252.49|250.09|252.49|250.09|0
1648811230000|2022-04-01 11:07:10|252.67|250.27|252.67|250.27|252.67|250.27|252.67|250.27|0
1648811240000|2022-04-01 11:07:20|252.85|250.45|252.67|250.27|252.85|250.45|252.67|250.27|0
1648811250000|2022-04-01 11:07:30|252.85|250.45|252.85|250.45|252.85|250.45|252.85|250.45|0
1648811280000|2022-04-01 11:08:00|253.21|250.81|253.21|250.81|253.21|250.81|253.21|250.81|0
1648811330000|2022-04-01 11:08:50|253.3|250.9|253.3|250.9|253.3|250.9|253.3|250.9|0
1648811340000|2022-04-01 11:09:00|253.21|250.81|253.21|250.81|253.21|250.81|253.21|250.81|0
1648811350000|2022-04-01 11:09:10|253.03|250.63|253.21|250.81|253.21|250.81|253.03|250.63|0
1648811380000|2022-04-01 11:09:40|253.03|250.63|253.03|250.63|253.03|250.63|253.03|250.63|0
1648811390000|2022-04-01 11:09:50|253.12|250.72|253.03|250.63|253.12|250.72|253.03|250.63|0
1648811400000|2022-04-01 11:10:00|252.85|250.45|252.85|250.45|252.85|250.45|252.85|250.45|0
1648811440000|2022-04-01 11:10:40|253.03|250.63|253.03|250.63|253.03|250.63|253.03|250.63|0
1648811450000|2022-04-01 11:10:50|252.85|250.45|253.03|250.63|253.21|250.81|252.85|250.45|0
1648811460000|2022-04-01 11:11:00|253.21|250.81|253.21|250.81|253.21|250.81|253.21|250.81|0
1648811470000|2022-04-01 11:11:10|253.57|251.17|253.39|250.99|253.57|251.17|253.39|250.99|0
1648811480000|2022-04-01 11:11:20|253.48|251.08|253.48|251.08|253.48|251.08|253.48|251.08|0
1648811490000|2022-04-01 11:11:30|253.57|251.17|253.93|251.53|253.93|251.53|253.57|251.17|0
1648811500000|2022-04-01 11:11:40|253.75|251.35|253.75|251.35|253.75|251.35|253.57|251.17|0
1648811510000|2022-04-01 11:11:50|253.57|251.17|253.75|251.35|253.75|251.35|253.57|251.17|0
1648811520000|2022-04-01 11:12:00|253.93|251.53|253.93|251.53|253.93|251.53|253.93|251.53|0
1648811530000|2022-04-01 11:12:10|254.28|251.88|254.1|251.7|254.28|251.88|254.1|251.7|0
1648811540000|2022-04-01 11:12:20|254.28|251.88|254.2|251.8|254.28|251.88|254.2|251.8|0
1648811550000|2022-04-01 11:12:30|254.1|251.7|254.28|251.88|254.28|251.88|254.1|251.7|0
1648811560000|2022-04-01 11:12:40|254.1|251.7|253.93|251.53|254.1|251.7|253.93|251.53|0
1648811570000|2022-04-01 11:12:50|254.1|251.7|253.92|251.52|254.1|251.7|253.92|251.52|0
1648811620000|2022-04-01 11:13:40|254.1|251.7|254.1|251.7|254.1|251.7|254.1|251.7|0
1648811630000|2022-04-01 11:13:50|253.92|251.52|253.92|251.52|253.92|251.52|253.92|251.52|0
1648811640000|2022-04-01 11:14:00|254.1|251.7|253.92|251.52|254.1|251.7|253.92|251.52|0
1648811650000|2022-04-01 11:14:10|254.02|251.62|254.46|252.06|254.46|252.06|254.02|251.62|0
1648811670000|2022-04-01 11:14:30|254.28|251.88|254.28|251.88|254.28|251.88|254.28|251.88|0
1648811680000|2022-04-01 11:14:40|254.46|252.06|254.46|252.06|254.46|252.06|254.46|252.06|0
1648811690000|2022-04-01 11:14:50|254.64|252.24|254.46|252.06|254.64|252.24|254.46|252.06|0
1648811700000|2022-04-01 11:15:00|254.64|252.24|254.46|252.06|254.64|252.24|254.46|252.06|0
1648811710000|2022-04-01 11:15:10|254.64|252.24|254.28|251.88|254.64|252.24|254.28|251.88|0
1648811720000|2022-04-01 11:15:20|254.1|251.7|254.1|251.7|254.1|251.7|254.1|251.7|0
1648811730000|2022-04-01 11:15:30|253.92|251.52|253.92|251.52|253.92|251.52|253.92|251.52|0
1648811740000|2022-04-01 11:15:40|254.1|251.7|253.92|251.52|254.1|251.7|253.92|251.52|0
1648811750000|2022-04-01 11:15:50|253.74|251.34|253.74|251.34|253.74|251.34|253.74|251.34|0
1648811770000|2022-04-01 11:16:10|253.66|251.26|253.74|251.34|253.74|251.34|253.66|251.26|0
1648811780000|2022-04-01 11:16:20|253.92|251.52|253.92|251.52|253.92|251.52|253.92|251.52|0
1648811820000|2022-04-01 11:17:00|254.1|251.7|254.1|251.7|254.1|251.7|254.1|251.7|0
1648811840000|2022-04-01 11:17:20|253.92|251.52|254.1|251.7|254.1|251.7|253.92|251.52|0
1648811850000|2022-04-01 11:17:30|254.28|251.88|254.28|251.88|254.28|251.88|254.28|251.88|0
1648811860000|2022-04-01 11:17:40|253.74|251.34|253.84|251.44|253.92|251.52|253.74|251.34|0
1648811870000|2022-04-01 11:17:50|253.92|251.52|253.92|251.52|253.92|251.52|253.92|251.52|0
1648811880000|2022-04-01 11:18:00|253.84|251.44|253.92|251.52|253.92|251.52|253.74|251.34|0
1648811900000|2022-04-01 11:18:20|254.1|251.7|253.92|251.52|254.1|251.7|253.92|251.52|0
1648811910000|2022-04-01 11:18:30|253.74|251.34|253.74|251.34|253.74|251.34|253.74|251.34|0
1648811920000|2022-04-01 11:18:40|253.92|251.52|254.1|251.7|254.1|251.7|253.92|251.52|0
1648811970000|2022-04-01 11:19:30|253.92|251.52|253.92|251.52|253.92|251.52|253.92|251.52|0
1648811990000|2022-04-01 11:19:50|254.64|252.24|254.46|252.06|254.64|252.24|254.46|252.06|0
1648812000000|2022-04-01 11:20:00|254.64|252.24|254.64|252.24|254.64|252.24|254.64|252.24|0
1648812010000|2022-04-01 11:20:10|254.82|252.42|254.82|252.42|254.82|252.42|254.82|252.42|0
1648812020000|2022-04-01 11:20:20|254.64|252.24|254.46|252.06|254.64|252.24|254.46|252.06|0
1648812030000|2022-04-01 11:20:30|254.64|252.24|254.46|252.06|254.64|252.24|254.46|252.06|0
1648812040000|2022-04-01 11:20:40|254.64|252.24|254.46|252.06|254.64|252.24|254.46|252.06|0
1648812050000|2022-04-01 11:20:50|254.64|252.24|254.64|252.24|254.64|252.24|254.64|252.24|0
1648812060000|2022-04-01 11:21:00|254.46|252.06|254.46|252.06|254.46|252.06|254.46|252.06|0
1648812070000|2022-04-01 11:21:10|254.28|251.88|254.28|251.88|254.28|251.88|254.28|251.88|0
1648812120000|2022-04-01 11:22:00|254.19|251.79|253.92|251.52|254.19|251.79|253.92|251.52|0
1648812150000|2022-04-01 11:22:30|253.74|251.34|253.56|251.16|253.74|251.34|253.56|251.16|0
1648812190000|2022-04-01 11:23:10|253.65|251.25|253.74|251.34|253.74|251.34|253.56|251.16|0
1648812200000|2022-04-01 11:23:20|253.56|251.16|253.56|251.16|253.56|251.16|253.56|251.16|0
1648812210000|2022-04-01 11:23:30|253.74|251.34|253.74|251.34|253.74|251.34|253.74|251.34|0
1648812230000|2022-04-01 11:23:50|253.65|251.25|253.65|251.25|253.65|251.25|253.65|251.25|0
1648812240000|2022-04-01 11:24:00|253.56|251.16|253.56|251.16|253.56|251.16|253.56|251.16|0
1648812250000|2022-04-01 11:24:10|253.74|251.34|253.74|251.34|253.74|251.34|253.74|251.34|0
1648812280000|2022-04-01 11:24:40|253.92|251.52|253.92|251.52|253.92|251.52|253.74|251.34|0
1648812290000|2022-04-01 11:24:50|253.83|251.43|253.92|251.52|253.92|251.52|253.83|251.43|0
1648812300000|2022-04-01 11:25:00|254.1|251.7|254.1|251.7|254.1|251.7|254.1|251.7|0
1648812310000|2022-04-01 11:25:10|254.01|251.61|253.74|251.34|254.01|251.61|253.74|251.34|0
1648812330000|2022-04-01 11:25:30|253.92|251.52|253.92|251.52|253.92|251.52|253.92|251.52|0
1648812340000|2022-04-01 11:25:40|253.74|251.34|253.92|251.52|253.92|251.52|253.74|251.34|0
1648812360000|2022-04-01 11:26:00|253.74|251.34|253.92|251.52|253.92|251.52|253.74|251.34|0
1648812370000|2022-04-01 11:26:10|253.74|251.34|253.74|251.34|253.74|251.34|253.74|251.34|0
1648812400000|2022-04-01 11:26:40|253.92|251.52|254.1|251.7|254.1|251.7|253.92|251.52|0
1648812410000|2022-04-01 11:26:50|254.28|251.88|254.28|251.88|254.28|251.88|254.28|251.88|0
1648812420000|2022-04-01 11:27:00|254.1|251.7|254.1|251.7|254.1|251.7|254.1|251.7|0
1648812430000|2022-04-01 11:27:10|253.92|251.52|253.92|251.52|254.1|251.7|253.92|251.52|0
1648812440000|2022-04-01 11:27:20|254.1|251.7|254.1|251.7|254.1|251.7|254.1|251.7|0
1648812460000|2022-04-01 11:27:40|254.28|251.88|254.28|251.88|254.28|251.88|254.28|251.88|0
1648812470000|2022-04-01 11:27:50|254.1|251.7|254.1|251.7|254.1|251.7|254.1|251.7|0
1648812500000|2022-04-01 11:28:20|254.28|251.88|254.28|251.88|254.28|251.88|254.1|251.7|0
1648812510000|2022-04-01 11:28:30|254.46|252.06|254.46|252.06|254.46|252.06|254.46|252.06|0
1648812520000|2022-04-01 11:28:40|254.28|251.88|254.28|251.88|254.28|251.88|254.28|251.88|0
1648812530000|2022-04-01 11:28:50|254.1|251.7|254.1|251.7|254.1|251.7|254.1|251.7|0
1648812540000|2022-04-01 11:29:00|254.28|251.88|254.28|251.88|254.28|251.88|254.28|251.88|0
1648812550000|2022-04-01 11:29:10|254.46|252.06|254.28|251.88|254.46|252.06|254.28|251.88|0
1648812560000|2022-04-01 11:29:20|254.46|252.06|254.46|252.06|254.46|252.06|254.46|252.06|0
1648812600000|2022-04-01 11:30:00|254.64|252.24|254.81|252.41|254.81|252.41|254.46|252.06|0
1648812610000|2022-04-01 11:30:10|254.63|252.23|254.46|252.06|254.63|252.23|254.46|252.06|0
1648812620000|2022-04-01 11:30:20|254.63|252.23|254.63|252.23|254.63|252.23|254.63|252.23|0
1648812650000|2022-04-01 11:30:50|254.81|252.41|254.63|252.23|254.81|252.41|254.63|252.23|0
1648812680000|2022-04-01 11:31:20|254.81|252.41|254.81|252.41|254.81|252.41|254.81|252.41|0
1648812690000|2022-04-01 11:31:30|254.63|252.23|254.81|252.41|254.81|252.41|254.63|252.23|0
1648812710000|2022-04-01 11:31:50|254.63|252.23|254.81|252.41|254.99|252.59|254.63|252.23|0
1648812720000|2022-04-01 11:32:00|254.99|252.59|254.99|252.59|254.99|252.59|254.99|252.59|0
1648812730000|2022-04-01 11:32:10|254.81|252.41|254.81|252.41|254.81|252.41|254.81|252.41|0
1648812750000|2022-04-01 11:32:30|254.99|252.59|254.99|252.59|254.99|252.59|254.99|252.59|0
1648812760000|2022-04-01 11:32:40|254.81|252.41|254.99|252.59|254.99|252.59|254.81|252.41|0
1648812770000|2022-04-01 11:32:50|254.81|252.41|254.81|252.41|254.99|252.59|254.81|252.41|0
1648812780000|2022-04-01 11:33:00|254.91|252.51|254.81|252.41|254.91|252.51|254.81|252.41|0
1648812790000|2022-04-01 11:33:10|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648812800000|2022-04-01 11:33:20|254.37|251.97|254.27|251.87|254.45|252.05|254.27|251.87|0
1648812810000|2022-04-01 11:33:30|254.09|251.69|254.27|251.87|254.27|251.87|254.09|251.69|0
1648812820000|2022-04-01 11:33:40|254.09|251.69|254.27|251.87|254.27|251.87|254.09|251.69|0
1648812830000|2022-04-01 11:33:50|254.09|251.69|254.09|251.69|254.09|251.69|254.09|251.69|0
1648812840000|2022-04-01 11:34:00|254.27|251.87|254.27|251.87|254.27|251.87|254.27|251.87|0
1648812850000|2022-04-01 11:34:10|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648812860000|2022-04-01 11:34:20|254.27|251.87|254.09|251.69|254.27|251.87|254.09|251.69|0
1648812870000|2022-04-01 11:34:30|254.27|251.87|254.19|251.79|254.27|251.87|254.19|251.79|0
1648812880000|2022-04-01 11:34:40|254.27|251.87|254.27|251.87|254.27|251.87|254.27|251.87|0
1648812890000|2022-04-01 11:34:50|254.19|251.79|254.09|251.69|254.19|251.79|254.09|251.69|0
1648812900000|2022-04-01 11:35:00|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648812910000|2022-04-01 11:35:10|254.27|251.87|254.45|252.05|254.45|252.05|254.27|251.87|0
1648812920000|2022-04-01 11:35:20|254.55|252.15|254.45|252.05|254.55|252.15|254.45|252.05|0
1648812940000|2022-04-01 11:35:40|254.27|251.87|254.27|251.87|254.27|251.87|254.27|251.87|0
1648812950000|2022-04-01 11:35:50|254.09|251.69|254.27|251.87|254.27|251.87|254.09|251.69|0
1648812960000|2022-04-01 11:36:00|254.45|252.05|254.63|252.23|254.63|252.23|254.45|252.05|0
1648812990000|2022-04-01 11:36:30|254.45|252.05|254.63|252.23|254.63|252.23|254.45|252.05|0
1648813000000|2022-04-01 11:36:40|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648813020000|2022-04-01 11:37:00|254.27|251.87|254.27|251.87|254.27|251.87|254.27|251.87|0
1648813030000|2022-04-01 11:37:10|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648813040000|2022-04-01 11:37:20|254.63|252.23|254.63|252.23|254.63|252.23|254.63|252.23|0
1648813050000|2022-04-01 11:37:30|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648813060000|2022-04-01 11:37:40|254.27|251.87|254.27|251.87|254.27|251.87|254.27|251.87|0
1648813080000|2022-04-01 11:38:00|254.45|252.05|254.63|252.23|254.63|252.23|254.45|252.05|0
1648813100000|2022-04-01 11:38:20|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648813110000|2022-04-01 11:38:30|254.54|252.14|254.81|252.41|254.81|252.41|254.45|252.05|0
1648813120000|2022-04-01 11:38:40|254.99|252.59|254.81|252.41|254.99|252.59|254.81|252.41|0
1648813140000|2022-04-01 11:39:00|254.9|252.5|254.99|252.59|254.99|252.59|254.81|252.41|0
1648813150000|2022-04-01 11:39:10|254.81|252.41|254.81|252.41|254.81|252.41|254.81|252.41|0
1648813160000|2022-04-01 11:39:20|254.63|252.23|254.63|252.23|254.63|252.23|254.63|252.23|0
1648813170000|2022-04-01 11:39:30|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648813180000|2022-04-01 11:39:40|254.27|251.87|254.27|251.87|254.27|251.87|254.27|251.87|0
1648813190000|2022-04-01 11:39:50|254.45|252.05|254.27|251.87|254.45|252.05|254.27|251.87|0
1648813200000|2022-04-01 11:40:00|254.45|252.05|254.27|251.87|254.45|252.05|254.27|251.87|0
1648813210000|2022-04-01 11:40:10|254.45|252.05|254.63|252.23|254.63|252.23|254.45|252.05|0
1648813220000|2022-04-01 11:40:20|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648813250000|2022-04-01 11:40:50|254.63|252.23|254.63|252.23|254.63|252.23|254.63|252.23|0
1648813260000|2022-04-01 11:41:00|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648813270000|2022-04-01 11:41:10|254.27|251.87|254.45|252.05|254.45|252.05|254.27|251.87|0
1648813300000|2022-04-01 11:41:40|254.63|252.23|254.63|252.23|254.63|252.23|254.63|252.23|0
1648813310000|2022-04-01 11:41:50|254.45|252.05|254.45|252.05|254.54|252.14|254.45|252.05|0
1648813330000|2022-04-01 11:42:10|254.63|252.23|254.45|252.05|254.63|252.23|254.45|252.05|0
1648813340000|2022-04-01 11:42:20|254.63|252.23|254.63|252.23|254.63|252.23|254.63|252.23|0
1648813350000|2022-04-01 11:42:30|254.54|252.14|254.54|252.14|254.54|252.14|254.45|252.05|0
1648813360000|2022-04-01 11:42:40|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648813380000|2022-04-01 11:43:00|254.63|252.23|254.45|252.05|254.63|252.23|254.45|252.05|0
1648813400000|2022-04-01 11:43:20|254.27|251.87|254.27|251.87|254.27|251.87|254.27|251.87|0
1648813410000|2022-04-01 11:43:30|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648813460000|2022-04-01 11:44:20|254.63|252.23|254.63|252.23|254.63|252.23|254.63|252.23|0
1648813490000|2022-04-01 11:44:50|254.45|252.05|254.45|252.05|254.45|252.05|254.45|252.05|0
1648813500000|2022-04-01 11:45:00|254.63|252.23|254.63|252.23|254.63|252.23|254.63|252.23|0
1648813540000|2022-04-01 11:45:40|254.54|252.14|254.45|252.05|254.63|252.23|254.45|252.05|0
1648813550000|2022-04-01 11:45:50|254.54|252.14|254.45|252.05|254.54|252.14|254.45|252.05|0
1648813580000|2022-04-01 11:46:20|254.36|251.96|254.27|251.87|254.36|251.96|254.27|251.87|0
1648813600000|2022-04-01 11:46:40|254.18|251.78|254.18|251.78|254.18|251.78|254.09|251.69|0
1648813610000|2022-04-01 11:46:50|254.27|251.87|254.27|251.87|254.27|251.87|254.27|251.87|0
1648813620000|2022-04-01 11:47:00|254.36|251.96|254.27|251.87|254.36|251.96|254.27|251.87|0
1648813650000|2022-04-01 11:47:30|254.36|251.96|254.27|251.87|254.36|251.96|254.27|251.87|0
1648813690000|2022-04-01 11:48:10|254.18|251.78|254.09|251.69|254.18|251.78|254.09|251.69|0
1648813700000|2022-04-01 11:48:20|253.91|251.51|253.91|251.51|253.91|251.51|253.91|251.51|0
1648813720000|2022-04-01 11:48:40|253.73|251.33|253.73|251.33|253.73|251.33|253.73|251.33|0
1648813850000|2022-04-01 11:50:50|252.32|249.92|252.32|249.92|252.32|249.92|252.32|249.92|0
1648813940000|2022-04-01 11:52:20|252.5|250.1|252.5|250.1|252.5|250.1|252.5|250.1|0
1648813960000|2022-04-01 11:52:40|252.41|250.01|252.41|250.01|252.41|250.01|252.41|250.01|0
1648813970000|2022-04-01 11:52:50|252.32|249.92|252.32|249.92|252.32|249.92|252.32|249.92|0
1648814050000|2022-04-01 11:54:10|252.5|250.1|252.32|249.92|252.5|250.1|252.32|249.92|0
1648814070000|2022-04-01 11:54:30|252.31|249.91|252.5|250.1|252.5|250.1|252.31|249.91|0
1648814080000|2022-04-01 11:54:40|252.68|250.28|252.68|250.28|252.68|250.28|252.68|250.28|0
1648814100000|2022-04-01 11:55:00|252.59|250.19|252.59|250.19|252.59|250.19|252.59|250.19|0
1648814110000|2022-04-01 11:55:10|252.68|250.28|252.67|250.27|252.68|250.28|252.67|250.27|0
1648814140000|2022-04-01 11:55:40|252.49|250.09|252.49|250.09|252.49|250.09|252.49|250.09|0
1648814150000|2022-04-01 11:55:50|252.67|250.27|252.67|250.27|252.67|250.27|252.67|250.27|0
1648814160000|2022-04-01 11:56:00|252.85|250.45|252.85|250.45|252.85|250.45|252.85|250.45|0
1648814170000|2022-04-01 11:56:10|252.67|250.27|252.67|250.27|252.67|250.27|252.67|250.27|0
1648814180000|2022-04-01 11:56:20|252.49|250.09|252.67|250.27|252.67|250.27|252.49|250.09|0
1648814200000|2022-04-01 11:56:40|252.49|250.09|252.49|250.09|252.49|250.09|252.49|250.09|0
1648814260000|2022-04-01 11:57:40|252.67|250.27|252.67|250.27|252.67|250.27|252.67|250.27|0
1648814320000|2022-04-01 11:58:40|252.77|250.37|252.77|250.37|252.77|250.37|252.77|250.37|0
1648814330000|2022-04-01 11:58:50|252.85|250.45|252.85|250.45|252.85|250.45|252.85|250.45|0
1648814350000|2022-04-01 11:59:10|252.67|250.27|252.67|250.27|252.67|250.27|252.67|250.27|0
1648814370000|2022-04-01 11:59:30|252.31|249.91|252.31|249.91|252.31|249.91|252.31|249.91|0
1648814400000|2022-04-01 12:00:00|252.49|250.09|252.85|250.45|252.85|250.45|252.49|250.09|0
1648814410000|2022-04-01 12:00:10|252.77|250.37|252.77|250.37|252.77|250.37|252.77|250.37|0
1648814420000|2022-04-01 12:00:20|252.85|250.45|253.03|250.63|253.21|250.81|252.85|250.45|0
1648814430000|2022-04-01 12:00:30|253.21|250.81|253.03|250.63|253.21|250.81|253.03|250.63|0
1648814440000|2022-04-01 12:00:40|253.21|250.81|253.21|250.81|253.21|250.81|253.21|250.81|0
1648814450000|2022-04-01 12:00:50|253.13|250.73|253.03|250.63|253.13|250.73|253.03|250.63|0
1648814460000|2022-04-01 12:01:00|252.85|250.45|252.31|249.91|252.85|250.45|252.31|249.91|0
1648814470000|2022-04-01 12:01:10|252.49|250.09|252.41|250.01|252.49|250.09|252.41|250.01|0
1648814480000|2022-04-01 12:01:20|252.31|249.91|252.31|249.91|252.31|249.91|252.31|249.91|0
1648814500000|2022-04-01 12:01:40|252.49|250.09|252.49|250.09|252.49|250.09|252.31|249.91|0
1648814510000|2022-04-01 12:01:50|252.31|249.91|252.31|249.91|252.31|249.91|252.31|249.91|0
1648814520000|2022-04-01 12:02:00|252.49|250.09|252.49|250.09|252.49|250.09|252.49|250.09|0
1648814530000|2022-04-01 12:02:10|252.67|250.27|252.67|250.27|252.67|250.27|252.67|250.27|0
1648814540000|2022-04-01 12:02:20|252.49|250.09|252.4|250|252.49|250.09|252.4|250|0
1648814550000|2022-04-01 12:02:30|252.49|250.09|252.49|250.09|252.49|250.09|252.49|250.09|0
1648814580000|2022-04-01 12:03:00|252.85|250.45|252.85|250.45|252.85|250.45|252.85|250.45|0
1648814590000|2022-04-01 12:03:10|253.03|250.63|253.21|250.81|253.21|250.81|252.95|250.55|0
1648814610000|2022-04-01 12:03:30|253.03|250.63|253.03|250.63|253.21|250.81|253.03|250.63|0
1648814630000|2022-04-01 12:03:50|253.21|250.81|253.21|250.81|253.31|250.91|253.21|250.81|0
1648814650000|2022-04-01 12:04:10|253.03|250.63|253.03|250.63|253.03|250.63|253.03|250.63|0
1648814660000|2022-04-01 12:04:20|253.21|250.81|253.21|250.81|253.21|250.81|253.21|250.81|0
1648814670000|2022-04-01 12:04:30|253.03|250.63|253.03|250.63|253.03|250.63|252.94|250.54|0
1648814680000|2022-04-01 12:04:40|252.85|250.45|252.94|250.54|252.94|250.54|252.85|250.45|0
1648814690000|2022-04-01 12:04:50|253.03|250.63|253.21|250.81|253.21|250.81|253.03|250.63|0
1648814710000|2022-04-01 12:05:10|253.03|250.63|253.03|250.63|253.03|250.63|253.03|250.63|0
1648814750000|2022-04-01 12:05:50|252.67|250.27|252.67|250.27|252.67|250.27|252.67|250.27|0
1648814760000|2022-04-01 12:06:00|252.49|250.09|252.49|250.09|252.49|250.09|252.49|250.09|0
1648814790000|2022-04-01 12:06:30|252.67|250.27|252.67|250.27|252.67|250.27|252.67|250.27|0
1648814810000|2022-04-01 12:06:50|252.49|250.09|252.67|250.27|252.67|250.27|252.49|250.09|0
1648814820000|2022-04-01 12:07:00|252.85|250.45|252.85|250.45|252.85|250.45|252.85|250.45|0
1648814830000|2022-04-01 12:07:10|252.67|250.27|252.76|250.36|252.85|250.45|252.67|250.27|0
1648814840000|2022-04-01 12:07:20|252.85|250.45|252.49|250.09|252.85|250.45|252.49|250.09|0
1648814850000|2022-04-01 12:07:30|252.31|249.91|252.31|249.91|252.31|249.91|252.13|249.73|0
1648814860000|2022-04-01 12:07:40|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1648814870000|2022-04-01 12:07:50|251.95|249.55|251.95|249.55|251.95|249.55|251.95|249.55|0
1648814880000|2022-04-01 12:08:00|252.13|249.73|251.95|249.55|252.13|249.73|251.95|249.55|0
1648814900000|2022-04-01 12:08:20|251.59|249.19|251.59|249.19|251.59|249.19|251.59|249.19|0
1648814910000|2022-04-01 12:08:30|251.77|249.37|251.77|249.37|251.77|249.37|251.77|249.37|0
1648814920000|2022-04-01 12:08:40|251.59|249.19|251.59|249.19|251.59|249.19|251.59|249.19|0
1648814960000|2022-04-01 12:09:20|251.77|249.37|251.59|249.19|251.77|249.37|251.59|249.19|0
1648814970000|2022-04-01 12:09:30|251.41|249.01|251.41|249.01|251.41|249.01|251.41|249.01|0
1648814980000|2022-04-01 12:09:40|251.59|249.19|251.59|249.19|251.59|249.19|251.59|249.19|0
1648814990000|2022-04-01 12:09:50|251.41|249.01|251.41|249.01|251.59|249.19|251.41|249.01|0
1648815000000|2022-04-01 12:10:00|251.59|249.19|251.41|249.01|251.59|249.19|251.41|249.01|0
1648815010000|2022-04-01 12:10:10|251.59|249.19|251.5|249.1|251.59|249.19|251.41|249.01|0
1648815020000|2022-04-01 12:10:20|251.41|249.01|251.41|249.01|251.41|249.01|251.41|249.01|0
1648815030000|2022-04-01 12:10:30|251.59|249.19|251.41|249.01|251.59|249.19|251.41|249.01|0
1648815050000|2022-04-01 12:10:50|251.59|249.19|251.59|249.19|251.59|249.19|251.59|249.19|0
1648815060000|2022-04-01 12:11:00|251.41|249.01|251.41|249.01|251.59|249.19|251.41|249.01|0
1648815080000|2022-04-01 12:11:20|251.59|249.19|251.59|249.19|251.59|249.19|251.59|249.19|0
1648815090000|2022-04-01 12:11:30|251.41|249.01|251.41|249.01|251.41|249.01|251.41|249.01|0
1648815110000|2022-04-01 12:11:50|251.32|248.92|251.23|248.83|251.41|249.01|251.23|248.83|0
1648815120000|2022-04-01 12:12:00|251.41|249.01|251.41|249.01|251.41|249.01|251.41|249.01|0
1648815140000|2022-04-01 12:12:20|251.23|248.83|251.32|248.92|251.41|249.01|251.23|248.83|0
1648815150000|2022-04-01 12:12:30|251.41|249.01|251.41|249.01|251.5|249.1|251.41|249.01|0
1648815160000|2022-04-01 12:12:40|251.23|248.83|251.23|248.83|251.23|248.83|251.23|248.83|0
1648815170000|2022-04-01 12:12:50|251.41|249.01|251.41|249.01|251.41|249.01|251.41|249.01|0
1648815180000|2022-04-01 12:13:00|251.23|248.83|251.23|248.83|251.23|248.83|251.23|248.83|0
1648815200000|2022-04-01 12:13:20|251.41|249.01|251.41|249.01|251.41|249.01|251.41|249.01|0
1648815250000|2022-04-01 12:14:10|251.23|248.83|251.41|249.01|251.41|249.01|251.23|248.83|0
1648815270000|2022-04-01 12:14:30|251.59|249.19|251.77|249.37|251.77|249.37|251.59|249.19|0
1648815280000|2022-04-01 12:14:40|251.59|249.19|251.59|249.19|251.59|249.19|251.59|249.19|0
1648815290000|2022-04-01 12:14:50|251.77|249.37|252.13|249.73|252.13|249.73|251.77|249.37|0
1648815300000|2022-04-01 12:15:00|252.31|249.91|252.31|249.91|252.31|249.91|252.31|249.91|0
1648815310000|2022-04-01 12:15:10|251.95|249.55|251.95|249.55|252.13|249.73|251.95|249.55|0
1648815320000|2022-04-01 12:15:20|251.94|249.54|251.59|249.19|251.94|249.54|251.59|249.19|0
1648815330000|2022-04-01 12:15:30|251.41|249.01|251.41|249.01|251.41|249.01|251.41|249.01|0
1648815350000|2022-04-01 12:15:50|251.23|248.83|251.23|248.83|251.23|248.83|251.23|248.83|0
1648815360000|2022-04-01 12:16:00|251.05|248.65|251.05|248.65|251.05|248.65|250.87|248.47|0
1648815370000|2022-04-01 12:16:10|251.23|248.83|251.05|248.65|251.23|248.83|251.05|248.65|0
1648815380000|2022-04-01 12:16:20|251.23|248.83|251.05|248.65|251.23|248.83|251.05|248.65|0
1648815390000|2022-04-01 12:16:30|250.87|248.47|251.05|248.65|251.05|248.65|250.87|248.47|0
1648815400000|2022-04-01 12:16:40|251.22|248.82|251.22|248.82|251.22|248.82|251.22|248.82|0
1648815410000|2022-04-01 12:16:50|251.05|248.65|251.22|248.82|251.22|248.82|251.05|248.65|0
1648815420000|2022-04-01 12:17:00|251.4|249|251.4|249|251.4|249|251.4|249|0
1648815430000|2022-04-01 12:17:10|251.22|248.82|251.04|248.64|251.22|248.82|251.04|248.64|0
1648815450000|2022-04-01 12:17:30|251.22|248.82|251.14|248.74|251.22|248.82|251.04|248.64|0
1648815460000|2022-04-01 12:17:40|251.04|248.64|251.04|248.64|251.04|248.64|251.04|248.64|0
1648815470000|2022-04-01 12:17:50|250.87|248.47|251.22|248.82|251.22|248.82|250.87|248.47|0
1648815480000|2022-04-01 12:18:00|251.4|249|251.58|249.18|251.58|249.18|251.4|249|0
1648815510000|2022-04-01 12:18:30|251.76|249.36|251.76|249.36|251.76|249.36|251.76|249.36|0
1648815520000|2022-04-01 12:18:40|251.86|249.46|251.76|249.36|251.86|249.46|251.76|249.36|0
1648815530000|2022-04-01 12:18:50|251.86|249.46|251.94|249.54|251.94|249.54|251.86|249.46|0
1648815570000|2022-04-01 12:19:30|252.12|249.72|251.94|249.54|252.12|249.72|251.94|249.54|0
1648815580000|2022-04-01 12:19:40|252.04|249.64|251.94|249.54|252.12|249.72|251.94|249.54|0
1648815590000|2022-04-01 12:19:50|252.04|249.64|252.12|249.72|252.12|249.72|252.04|249.64|0
1648815600000|2022-04-01 12:20:00|251.94|249.54|251.94|249.54|251.94|249.54|251.94|249.54|0
1648815610000|2022-04-01 12:20:10|252.12|249.72|251.94|249.54|252.12|249.72|251.94|249.54|0
1648815620000|2022-04-01 12:20:20|252.12|249.72|252.04|249.64|252.12|249.72|252.04|249.64|0
1648815630000|2022-04-01 12:20:30|251.94|249.54|251.4|249|251.94|249.54|251.4|249|0
1648815640000|2022-04-01 12:20:40|251.32|248.92|251.04|248.64|251.4|249|251.04|248.64|0
1648815650000|2022-04-01 12:20:50|251.22|248.82|251.22|248.82|251.22|248.82|251.04|248.64|0
1648815660000|2022-04-01 12:21:00|251.04|248.64|251.04|248.64|251.04|248.64|251.04|248.64|0
1648815670000|2022-04-01 12:21:10|251.22|248.82|251.22|248.82|251.22|248.82|251.04|248.64|0
1648815700000|2022-04-01 12:21:40|251.04|248.64|250.86|248.46|251.04|248.64|250.86|248.46|0
1648815710000|2022-04-01 12:21:50|251.04|248.64|251.04|248.64|251.04|248.64|251.04|248.64|0
1648815730000|2022-04-01 12:22:10|251.22|248.82|251.04|248.64|251.22|248.82|251.04|248.64|0
1648815740000|2022-04-01 12:22:20|250.86|248.46|251.04|248.64|251.04|248.64|250.86|248.46|0
1648815770000|2022-04-01 12:22:50|250.86|248.46|250.86|248.46|250.86|248.46|250.86|248.46|0
1648815780000|2022-04-01 12:23:00|251.04|248.64|251.22|248.82|251.22|248.82|251.04|248.64|0
1648815790000|2022-04-01 12:23:10|251.04|248.64|251.04|248.64|251.04|248.64|251.04|248.64|0
1648815800000|2022-04-01 12:23:20|251.22|248.82|251.22|248.82|251.22|248.82|251.22|248.82|0
1648815810000|2022-04-01 12:23:30|251.14|248.74|251.14|248.74|251.22|248.82|251.14|248.74|0
1648815820000|2022-04-01 12:23:40|251.22|248.82|251.22|248.82|251.22|248.82|251.04|248.64|0
1648815840000|2022-04-01 12:24:00|251.04|248.64|251.04|248.64|251.04|248.64|251.04|248.64|0
1648815850000|2022-04-01 12:24:10|251.14|248.74|251.22|248.82|251.22|248.82|251.14|248.74|0
1648815860000|2022-04-01 12:24:20|251.31|248.91|251.13|248.73|251.31|248.91|251.13|248.73|0
1648815870000|2022-04-01 12:24:30|251.22|248.82|251.13|248.73|251.22|248.82|251.13|248.73|0
1648815880000|2022-04-01 12:24:40|251.04|248.64|251.04|248.64|251.04|248.64|251.04|248.64|0
1648815890000|2022-04-01 12:24:50|251.22|248.82|251.22|248.82|251.22|248.82|251.22|248.82|0
1648815900000|2022-04-01 12:25:00|251.13|248.73|250.95|248.55|251.13|248.73|250.6|248.2|0
1648815910000|2022-04-01 12:25:10|251.22|248.82|251.4|249|251.4|249|251.13|248.73|0
1648815920000|2022-04-01 12:25:20|251.49|249.09|251.4|249|251.49|249.09|251.4|249|0
1648815930000|2022-04-01 12:25:30|251.22|248.82|251.22|248.82|251.4|249|251.22|248.82|0
1648815940000|2022-04-01 12:25:40|251.4|249|251.58|249.18|251.58|249.18|251.4|249|0
1648815950000|2022-04-01 12:25:50|251.67|249.27|251.67|249.27|251.67|249.27|251.67|249.27|0
1648815960000|2022-04-01 12:26:00|251.76|249.36|251.85|249.45|251.85|249.45|251.76|249.36|0
1648815970000|2022-04-01 12:26:10|251.94|249.54|251.76|249.36|251.94|249.54|251.76|249.36|0
1648815980000|2022-04-01 12:26:20|251.58|249.18|251.58|249.18|251.58|249.18|251.58|249.18|0
1648815990000|2022-04-01 12:26:30|251.4|249|251.4|249|251.4|249|251.4|249|0
1648816000000|2022-04-01 12:26:40|251.22|248.82|251.22|248.82|251.4|249|251.22|248.82|0
1648816010000|2022-04-01 12:26:50|251.04|248.64|251.22|248.82|251.22|248.82|251.04|248.64|0
1648816020000|2022-04-01 12:27:00|251.04|248.64|251.04|248.64|251.04|248.64|251.04|248.64|0
1648816030000|2022-04-01 12:27:10|250.86|248.46|251.13|248.73|251.13|248.73|250.86|248.46|0
1648816040000|2022-04-01 12:27:20|251.22|248.82|251.13|248.73|251.22|248.82|251.04|248.64|0
1648816050000|2022-04-01 12:27:30|251.22|248.82|251.4|249|251.4|249|251.22|248.82|0
1648816060000|2022-04-01 12:27:40|251.22|248.82|251.4|249|251.4|249|251.22|248.82|0
1648816070000|2022-04-01 12:27:50|251.58|249.18|251.58|249.18|251.58|249.18|251.58|249.18|0
1648816080000|2022-04-01 12:28:00|251.76|249.36|252.03|249.63|252.12|249.72|251.76|249.36|0
1648816090000|2022-04-01 12:28:10|252.12|249.72|252.03|249.63|252.12|249.72|252.03|249.63|0
1648816100000|2022-04-01 12:28:20|252.12|249.72|252.12|249.72|252.12|249.72|252.12|249.72|0
1648816110000|2022-04-01 12:28:30|252.3|249.9|252.3|249.9|252.39|249.99|252.21|249.81|0
1648816120000|2022-04-01 12:28:40|252.39|249.99|252.57|250.17|252.57|250.17|252.39|249.99|0
1648816130000|2022-04-01 12:28:50|252.39|249.99|253.02|250.62|253.02|250.62|252.03|249.63|0
1648816140000|2022-04-01 12:29:00|252.84|250.44|252.39|249.99|253.02|250.62|252.39|249.99|0
1648816150000|2022-04-01 12:29:10|252.12|249.72|252.12|249.72|252.3|249.9|252.03|249.63|0
1648816160000|2022-04-01 12:29:20|252.03|249.63|251.58|249.18|252.03|249.63|251.58|249.18|0
1648816170000|2022-04-01 12:29:30|251.76|249.36|251.58|249.18|251.76|249.36|251.58|249.18|0
1648816180000|2022-04-01 12:29:40|251.67|249.27|251.67|249.27|251.67|249.27|251.67|249.27|0
1648816190000|2022-04-01 12:29:50|251.49|249.09|251.58|249.18|251.58|249.18|251.49|249.09|0
1648816200000|2022-04-01 12:30:00|251.49|249.09|251.49|249.09|251.67|249.27|251.49|249.09|0
1648816210000|2022-04-01 12:30:10|251.85|249.45|252.12|249.72|252.75|250.35|251.49|249.09|0
1648816220000|2022-04-01 12:30:20|251.76|249.36|252.66|250.26|252.84|250.44|251.76|249.36|0
1648816230000|2022-04-01 12:30:30|252.48|250.08|252.12|249.72|252.48|250.08|252.12|249.72|0
1648816240000|2022-04-01 12:30:40|252.3|249.9|252.3|249.9|252.3|249.9|251.94|249.54|0
1648816250000|2022-04-01 12:30:50|252.12|249.72|252.12|249.72|253.02|250.62|251.94|249.54|0
1648816260000|2022-04-01 12:31:00|252.84|250.44|252.66|250.26|252.84|250.44|252.66|250.26|0
1648816270000|2022-04-01 12:31:10|252.48|250.08|252.3|249.9|252.48|250.08|252.3|249.9|0
1648816280000|2022-04-01 12:31:20|252.48|250.08|252.66|250.26|252.75|250.35|252.48|250.08|0
1648816290000|2022-04-01 12:31:30|253.02|250.62|254.1|251.7|254.1|251.7|253.02|250.62|0
1648816300000|2022-04-01 12:31:40|254.28|251.88|254.64|252.24|254.64|252.24|254.28|251.88|0
1648816310000|2022-04-01 12:31:50|254.83|252.43|255.01|252.61|255.37|252.97|254.83|252.43|0
1648816320000|2022-04-01 12:32:00|254.83|252.43|255.37|252.97|255.37|252.97|254.83|252.43|0
1648816330000|2022-04-01 12:32:10|255.55|253.15|254.92|252.52|255.55|253.15|254.92|252.52|0
1648816340000|2022-04-01 12:32:20|254.83|252.43|254.74|252.34|254.83|252.43|254.46|252.06|0
1648816350000|2022-04-01 12:32:30|254.83|252.43|254.46|252.06|254.83|252.43|254.46|252.06|0
1648816360000|2022-04-01 12:32:40|254.64|252.24|255.19|252.79|255.19|252.79|254.64|252.24|0
1648816370000|2022-04-01 12:32:50|255.37|252.97|255.73|253.33|255.73|253.33|255.37|252.97|0
1648816380000|2022-04-01 12:33:00|255.46|253.06|256.64|254.24|256.64|254.24|255.46|253.06|0
1648816390000|2022-04-01 12:33:10|256.82|254.42|256.46|254.06|257|254.6|256.37|253.97|0
1648816400000|2022-04-01 12:33:20|256.64|254.24|256.64|254.24|256.64|254.24|256.46|254.06|0
1648816410000|2022-04-01 12:33:30|256.73|254.33|256.37|253.97|256.73|254.33|256.28|253.88|0
1648816420000|2022-04-01 12:33:40|256.28|253.88|256.82|254.42|256.82|254.42|256.28|253.88|0
1648816430000|2022-04-01 12:33:50|256.64|254.24|256.46|254.06|257|254.6|256.46|254.06|0
1648816440000|2022-04-01 12:34:00|256.28|253.88|256.09|253.69|256.28|253.88|256.09|253.69|0
1648816450000|2022-04-01 12:34:10|256.28|253.88|256.27|253.87|256.28|253.88|256.09|253.69|0
1648816460000|2022-04-01 12:34:20|256.09|253.69|256.46|254.06|256.46|254.06|256.09|253.69|0
1648816470000|2022-04-01 12:34:30|256.64|254.24|256.37|253.97|256.64|254.24|256.37|253.97|0
1648816480000|2022-04-01 12:34:40|256.09|253.69|256.27|253.87|256.27|253.87|256.09|253.69|0
1648816490000|2022-04-01 12:34:50|256.09|253.69|256.27|253.87|256.27|253.87|256.09|253.69|0
1648816500000|2022-04-01 12:35:00|256.19|253.79|256.09|253.69|256.19|253.79|256.09|253.69|0
1648816510000|2022-04-01 12:35:10|256.27|253.87|255.46|253.06|256.27|253.87|255.46|253.06|0
1648816520000|2022-04-01 12:35:20|255.37|252.97|254.38|251.98|255.55|253.15|254.38|251.98|0
1648816530000|2022-04-01 12:35:30|254.02|251.62|254.71|252.31|254.71|252.31|254.02|251.62|0
1648816540000|2022-04-01 12:35:40|254.63|252.23|254.35|251.95|254.63|252.23|254.35|251.95|0
1648816550000|2022-04-01 12:35:50|254.26|251.86|254.17|251.77|254.26|251.86|253.99|251.59|0
1648816560000|2022-04-01 12:36:00|254.35|251.95|254.71|252.31|254.71|252.31|254.35|251.95|0
1648816570000|2022-04-01 12:36:10|254.35|251.95|254.35|251.95|254.35|251.95|254.35|251.95|0
1648816580000|2022-04-01 12:36:20|254.53|252.13|254.53|252.13|254.53|252.13|254.35|251.95|0
1648816590000|2022-04-01 12:36:30|254.89|252.49|254.89|252.49|255.26|252.86|254.89|252.49|0
1648816600000|2022-04-01 12:36:40|254.71|252.31|254.81|252.41|254.81|252.41|254.71|252.31|0
1648816610000|2022-04-01 12:36:50|255.26|252.86|255.07|252.67|255.26|252.86|255.07|252.67|0
1648816620000|2022-04-01 12:37:00|255.26|252.86|255.26|252.86|255.26|252.86|255.26|252.86|0
1648816630000|2022-04-01 12:37:10|255.07|252.67|255.07|252.67|255.26|252.86|255.07|252.67|0
1648816640000|2022-04-01 12:37:20|254.89|252.49|255.26|252.86|255.26|252.86|254.89|252.49|0
1648816650000|2022-04-01 12:37:30|255.07|252.67|255.07|252.67|255.07|252.67|254.89|252.49|0
1648816660000|2022-04-01 12:37:40|255.44|253.04|255.44|253.04|255.44|253.04|255.44|253.04|0
1648816670000|2022-04-01 12:37:50|255.07|252.67|255.07|252.67|255.07|252.67|255.07|252.67|0
1648816680000|2022-04-01 12:38:00|254.89|252.49|254.89|252.49|254.89|252.49|254.89|252.49|0
1648816700000|2022-04-01 12:38:20|254.71|252.31|254.35|251.95|254.71|252.31|254.35|251.95|0
1648816710000|2022-04-01 12:38:30|254.17|251.77|253.99|251.59|254.17|251.77|253.99|251.59|0
1648816720000|2022-04-01 12:38:40|253.8|251.4|253.99|251.59|253.99|251.59|253.8|251.4|0
1648816730000|2022-04-01 12:38:50|254.35|251.95|254.17|251.77|254.35|251.95|254.17|251.77|0
1648816740000|2022-04-01 12:39:00|254.35|251.95|254.53|252.13|254.53|252.13|254.35|251.95|0
1648816750000|2022-04-01 12:39:10|254.62|252.22|254.71|252.31|254.71|252.31|254.62|252.22|0
1648816760000|2022-04-01 12:39:20|254.8|252.4|254.71|252.31|254.89|252.49|254.71|252.31|0
1648816770000|2022-04-01 12:39:30|254.8|252.4|254.89|252.49|254.89|252.49|254.8|252.4|0
1648816780000|2022-04-01 12:39:40|254.71|252.31|254.71|252.31|254.71|252.31|254.71|252.31|0
1648816790000|2022-04-01 12:39:50|254.53|252.13|254.53|252.13|254.53|252.13|254.53|252.13|0
1648816800000|2022-04-01 12:40:00|254.35|251.95|254.71|252.31|254.71|252.31|254.35|251.95|0
1648816820000|2022-04-01 12:40:20|254.89|252.49|254.53|252.13|254.89|252.49|254.53|252.13|0
1648816830000|2022-04-01 12:40:30|254.35|251.95|254.35|251.95|254.35|251.95|254.35|251.95|0
1648816840000|2022-04-01 12:40:40|254.53|252.13|254.53|252.13|254.53|252.13|254.53|252.13|0
1648816850000|2022-04-01 12:40:50|254.89|252.49|254.89|252.49|254.89|252.49|254.89|252.49|0
1648816860000|2022-04-01 12:41:00|254.71|252.31|254.44|252.04|254.71|252.31|254.35|251.95|0
1648816870000|2022-04-01 12:41:10|254.35|251.95|254.44|252.04|254.44|252.04|254.35|251.95|0
1648816880000|2022-04-01 12:41:20|255.44|253.04|255.8|253.4|255.8|253.4|255.44|253.04|0
1648816890000|2022-04-01 12:41:30|255.62|253.22|255.44|253.04|255.62|253.22|255.44|253.04|0
1648816900000|2022-04-01 12:41:40|255.62|253.22|255.8|253.4|255.8|253.4|255.62|253.22|0
1648816910000|2022-04-01 12:41:50|255.98|253.58|255.98|253.58|256.16|253.76|255.98|253.58|0
1648816920000|2022-04-01 12:42:00|255.8|253.4|255.71|253.31|255.8|253.4|255.62|253.22|0
1648816930000|2022-04-01 12:42:10|255.8|253.4|255.98|253.58|256.08|253.68|255.8|253.4|0
1648816940000|2022-04-01 12:42:20|256.34|253.94|255.8|253.4|256.34|253.94|255.8|253.4|0
1648816950000|2022-04-01 12:42:30|255.98|253.58|256.16|253.76|256.16|253.76|255.98|253.58|0
1648816960000|2022-04-01 12:42:40|256.34|253.94|256.16|253.76|256.34|253.94|256.16|253.76|0
1648816970000|2022-04-01 12:42:50|256.53|254.13|256.53|254.13|256.53|254.13|256.53|254.13|0
1648816980000|2022-04-01 12:43:00|256.71|254.31|256.71|254.31|256.71|254.31|256.53|254.13|0
1648816990000|2022-04-01 12:43:10|256.53|254.13|256.71|254.31|256.71|254.31|256.53|254.13|0
1648817000000|2022-04-01 12:43:20|256.89|254.49|256.89|254.49|256.89|254.49|256.89|254.49|0
1648817010000|2022-04-01 12:43:30|257.07|254.67|256.89|254.49|257.44|255.04|256.89|254.49|0
1648817020000|2022-04-01 12:43:40|257.07|254.67|257.07|254.67|257.07|254.67|257.07|254.67|0
1648817030000|2022-04-01 12:43:50|256.89|254.49|256.89|254.49|256.89|254.49|256.89|254.49|0
1648817040000|2022-04-01 12:44:00|257.07|254.67|256.71|254.31|257.07|254.67|256.71|254.31|0
1648817050000|2022-04-01 12:44:10|256.62|254.22|256.53|254.13|256.62|254.22|256.53|254.13|0
1648817070000|2022-04-01 12:44:30|255.8|253.4|255.8|253.4|255.98|253.58|255.8|253.4|0
1648817080000|2022-04-01 12:44:40|255.98|253.58|256.16|253.76|256.16|253.76|255.89|253.49|0
1648817090000|2022-04-01 12:44:50|256.34|253.94|256.53|254.13|256.71|254.31|256.34|253.94|0
1648817100000|2022-04-01 12:45:00|256.62|254.22|256.53|254.13|256.71|254.31|256.53|254.13|0
1648817110000|2022-04-01 12:45:10|256.44|254.04|256.71|254.31|256.71|254.31|256.44|254.04|0
1648817120000|2022-04-01 12:45:20|256.53|254.13|256.71|254.31|256.71|254.31|256.53|254.13|0
1648817130000|2022-04-01 12:45:30|256.53|254.13|256.16|253.76|256.53|254.13|256.16|253.76|0
1648817140000|2022-04-01 12:45:40|256.07|253.67|256.34|253.94|256.34|253.94|256.07|253.67|0
1648817150000|2022-04-01 12:45:50|256.53|254.13|255.62|253.22|256.53|254.13|255.62|253.22|0
1648817160000|2022-04-01 12:46:00|255.98|253.58|255.8|253.4|255.98|253.58|255.8|253.4|0
1648817170000|2022-04-01 12:46:10|256.16|253.76|255.8|253.4|256.16|253.76|255.8|253.4|0
1648817180000|2022-04-01 12:46:20|255.62|253.22|255.62|253.22|255.62|253.22|255.62|253.22|0
1648817190000|2022-04-01 12:46:30|255.43|253.03|255.62|253.22|255.62|253.22|255.43|253.03|0
1648817200000|2022-04-01 12:46:40|255.43|253.03|255.43|253.03|255.43|253.03|255.43|253.03|0
1648817210000|2022-04-01 12:46:50|255.53|253.13|255.8|253.4|255.8|253.4|255.53|253.13|0
1648817220000|2022-04-01 12:47:00|255.71|253.31|255.71|253.31|255.71|253.31|255.71|253.31|0
1648817230000|2022-04-01 12:47:10|255.61|253.21|255.61|253.21|255.61|253.21|255.61|253.21|0
1648817240000|2022-04-01 12:47:20|255.53|253.13|255.61|253.21|255.8|253.4|255.53|253.13|0
1648817250000|2022-04-01 12:47:30|255.8|253.4|255.8|253.4|255.8|253.4|255.8|253.4|0
1648817260000|2022-04-01 12:47:40|255.61|253.21|255.61|253.21|255.61|253.21|255.61|253.21|0
1648817290000|2022-04-01 12:48:10|255.53|253.13|255.53|253.13|255.53|253.13|255.53|253.13|0
1648817300000|2022-04-01 12:48:20|255.61|253.21|255.71|253.31|255.71|253.31|255.61|253.21|0
1648817310000|2022-04-01 12:48:30|255.8|253.4|255.8|253.4|255.8|253.4|255.8|253.4|0
1648817330000|2022-04-01 12:48:50|255.61|253.21|255.61|253.21|255.61|253.21|255.61|253.21|0
1648817340000|2022-04-01 12:49:00|255.8|253.4|255.8|253.4|255.8|253.4|255.8|253.4|0
1648817350000|2022-04-01 12:49:10|255.98|253.58|256.07|253.67|256.07|253.67|255.98|253.58|0
1648817360000|2022-04-01 12:49:20|256.16|253.76|256.25|253.85|256.25|253.85|256.16|253.76|0
1648817370000|2022-04-01 12:49:30|256.34|253.94|256.34|253.94|256.34|253.94|256.34|253.94|0
1648817390000|2022-04-01 12:49:50|256.52|254.12|256.89|254.49|256.89|254.49|256.52|254.12|0
1648817400000|2022-04-01 12:50:00|257.07|254.67|256.71|254.31|257.07|254.67|256.71|254.31|0
1648817410000|2022-04-01 12:50:10|256.89|254.49|256.89|254.49|256.89|254.49|256.89|254.49|0
1648817420000|2022-04-01 12:50:20|256.98|254.58|257.07|254.67|257.07|254.67|256.98|254.58|0
1648817430000|2022-04-01 12:50:30|257.8|255.4|257.98|255.58|257.98|255.58|257.8|255.4|0
1648817440000|2022-04-01 12:50:40|258.16|255.76|257.98|255.58|258.35|255.95|257.98|255.58|0
1648817450000|2022-04-01 12:50:50|258.16|255.76|258.71|256.31|258.71|256.31|258.16|255.76|0
1648817460000|2022-04-01 12:51:00|258.9|256.5|258.71|256.31|258.9|256.5|258.71|256.31|0
1648817470000|2022-04-01 12:51:10|258.35|255.95|257.98|255.58|258.35|255.95|257.98|255.58|0
1648817480000|2022-04-01 12:51:20|257.8|255.4|257.98|255.58|257.98|255.58|257.8|255.4|0
1648817490000|2022-04-01 12:51:30|257.8|255.4|257.43|255.03|257.8|255.4|257.43|255.03|0
1648817500000|2022-04-01 12:51:40|257.25|254.85|257.07|254.67|257.35|254.95|257.07|254.67|0
1648817510000|2022-04-01 12:51:50|256.89|254.49|257.07|254.67|257.07|254.67|256.89|254.49|0
1648817520000|2022-04-01 12:52:00|257.16|254.76|257.25|254.85|257.43|255.03|257.16|254.76|0
1648817530000|2022-04-01 12:52:10|257.07|254.67|256.8|254.4|257.07|254.67|256.8|254.4|0
1648817540000|2022-04-01 12:52:20|256.7|254.3|256.89|254.49|256.89|254.49|256.7|254.3|0
1648817550000|2022-04-01 12:52:30|257.07|254.67|257.07|254.67|257.07|254.67|256.7|254.3|0
1648817560000|2022-04-01 12:52:40|256.89|254.49|256.89|254.49|257.07|254.67|256.89|254.49|0
1648817570000|2022-04-01 12:52:50|257.07|254.67|256.89|254.49|257.07|254.67|256.89|254.49|0
1648817580000|2022-04-01 12:53:00|257.07|254.67|256.89|254.49|257.07|254.67|256.89|254.49|0
1648817600000|2022-04-01 12:53:20|257.07|254.67|257.07|254.67|257.07|254.67|257.07|254.67|0
1648817610000|2022-04-01 12:53:30|257.43|255.03|257.62|255.22|257.62|255.22|257.43|255.03|0
1648817620000|2022-04-01 12:53:40|257.43|255.03|257.43|255.03|257.43|255.03|257.43|255.03|0
1648817630000|2022-04-01 12:53:50|257.62|255.22|257.62|255.22|257.62|255.22|257.53|255.13|0
1648817640000|2022-04-01 12:54:00|257.43|255.03|257.43|255.03|257.43|255.03|257.43|255.03|0
1648817650000|2022-04-01 12:54:10|257.62|255.22|257.62|255.22|257.62|255.22|257.62|255.22|0
1648817660000|2022-04-01 12:54:20|257.8|255.4|257.62|255.22|257.98|255.58|257.62|255.22|0
1648817670000|2022-04-01 12:54:30|257.8|255.4|257.71|255.31|257.8|255.4|257.71|255.31|0
1648817680000|2022-04-01 12:54:40|257.61|255.21|257.61|255.21|257.61|255.21|257.61|255.21|0
1648817690000|2022-04-01 12:54:50|257.8|255.4|257.61|255.21|257.8|255.4|257.61|255.21|0
1648817700000|2022-04-01 12:55:00|257.8|255.4|257.8|255.4|257.8|255.4|257.8|255.4|0
1648817710000|2022-04-01 12:55:10|257.61|255.21|257.07|254.67|257.61|255.21|257.07|254.67|0
1648817720000|2022-04-01 12:55:20|257.25|254.85|257.43|255.03|257.43|255.03|257.25|254.85|0
1648817730000|2022-04-01 12:55:30|257.34|254.94|257.43|255.03|257.61|255.21|257.34|254.94|0
1648817740000|2022-04-01 12:55:40|257.34|254.94|257.34|254.94|257.34|254.94|257.34|254.94|0
1648817750000|2022-04-01 12:55:50|257.25|254.85|257.16|254.76|257.25|254.85|257.16|254.76|0
1648817760000|2022-04-01 12:56:00|257.07|254.67|257.25|254.85|257.25|254.85|257.07|254.67|0
1648817790000|2022-04-01 12:56:30|257.53|255.13|257.61|255.21|257.61|255.21|257.53|255.13|0
1648817800000|2022-04-01 12:56:40|257.8|255.4|257.98|255.58|257.98|255.58|257.8|255.4|0
1648817810000|2022-04-01 12:56:50|258.16|255.76|257.98|255.58|258.16|255.76|257.98|255.58|0
1648817820000|2022-04-01 12:57:00|258.16|255.76|258.16|255.76|258.16|255.76|258.16|255.76|0
1648817830000|2022-04-01 12:57:10|257.98|255.58|257.98|255.58|257.98|255.58|257.98|255.58|0
1648817840000|2022-04-01 12:57:20|257.8|255.4|258.53|256.13|258.53|256.13|257.8|255.4|0
1648817850000|2022-04-01 12:57:30|258.34|255.94|258.16|255.76|258.34|255.94|258.16|255.76|0
1648817870000|2022-04-01 12:57:50|257.98|255.58|257.98|255.58|257.98|255.58|257.8|255.4|0
1648817880000|2022-04-01 12:58:00|257.71|255.31|257.8|255.4|257.8|255.4|257.71|255.31|0
1648817890000|2022-04-01 12:58:10|257.61|255.21|257.8|255.4|257.8|255.4|257.61|255.21|0
1648817900000|2022-04-01 12:58:20|257.61|255.21|257.43|255.03|257.61|255.21|257.43|255.03|0
1648817910000|2022-04-01 12:58:30|257.25|254.85|257.43|255.03|257.43|255.03|257.25|254.85|0
1648817930000|2022-04-01 12:58:50|257.25|254.85|257.61|255.21|257.61|255.21|257.25|254.85|0
1648817940000|2022-04-01 12:59:00|257.8|255.4|257.89|255.49|257.98|255.58|257.8|255.4|0
1648817950000|2022-04-01 12:59:10|257.98|255.58|257.61|255.21|257.98|255.58|257.61|255.21|0
1648817960000|2022-04-01 12:59:20|257.71|255.31|257.8|255.4|257.8|255.4|257.71|255.31|0
1648817970000|2022-04-01 12:59:30|257.98|255.58|258.16|255.76|258.16|255.76|257.98|255.58|0
1648817980000|2022-04-01 12:59:40|257.98|255.58|257.8|255.4|257.98|255.58|257.8|255.4|0
1648817990000|2022-04-01 12:59:50|258.16|255.76|258.34|255.94|258.34|255.94|258.07|255.67|0
1648818000000|2022-04-01 13:00:00|258.53|256.13|258.16|255.76|258.53|256.13|258.16|255.76|0
1648818010000|2022-04-01 13:00:10|258.34|255.94|258.16|255.76|258.34|255.94|258.16|255.76|0
1648818020000|2022-04-01 13:00:20|257.98|255.58|257.98|255.58|257.98|255.58|257.98|255.58|0
1648818040000|2022-04-01 13:00:40|258.34|255.94|258.34|255.94|258.34|255.94|258.34|255.94|0
1648818050000|2022-04-01 13:00:50|258.53|256.13|258.53|256.13|258.53|256.13|258.53|256.13|0
1648818060000|2022-04-01 13:01:00|258.34|255.94|258.34|255.94|258.53|256.13|258.34|255.94|0
1648818070000|2022-04-01 13:01:10|258.16|255.76|258.53|256.13|258.53|256.13|258.16|255.76|0
1648818080000|2022-04-01 13:01:20|258.34|255.94|258.34|255.94|258.34|255.94|258.34|255.94|0
1648818090000|2022-04-01 13:01:30|258.71|256.31|258.34|255.94|258.71|256.31|258.34|255.94|0
1648818100000|2022-04-01 13:01:40|258.16|255.76|258.16|255.76|258.16|255.76|257.98|255.58|0
1648818110000|2022-04-01 13:01:50|257.98|255.58|257.98|255.58|257.98|255.58|257.98|255.58|0
1648818120000|2022-04-01 13:02:00|258.16|255.76|258.16|255.76|258.25|255.85|258.16|255.76|0
1648818130000|2022-04-01 13:02:10|258.52|256.12|258.52|256.12|258.52|256.12|258.52|256.12|0
1648818140000|2022-04-01 13:02:20|258.71|256.31|258.71|256.31|258.89|256.49|258.71|256.31|0
1648818150000|2022-04-01 13:02:30|258.89|256.49|258.89|256.49|258.89|256.49|258.71|256.31|0
1648818160000|2022-04-01 13:02:40|259.07|256.67|259.44|257.04|259.44|257.04|259.07|256.67|0
1648818170000|2022-04-01 13:02:50|259.26|256.86|259.07|256.67|259.26|256.86|259.07|256.67|0
1648818180000|2022-04-01 13:03:00|259.26|256.86|259.44|257.04|259.62|257.22|259.26|256.86|0
1648818190000|2022-04-01 13:03:10|259.62|257.22|259.62|257.22|259.62|257.22|259.53|257.13|0
1648818200000|2022-04-01 13:03:20|259.44|257.04|259.44|257.04|259.44|257.04|259.44|257.04|0
1648818210000|2022-04-01 13:03:30|259.26|256.86|259.44|257.04|259.44|257.04|259.26|256.86|0
1648818240000|2022-04-01 13:04:00|259.62|257.22|259.44|257.04|259.62|257.22|259.44|257.04|0
1648818250000|2022-04-01 13:04:10|259.62|257.22|259.62|257.22|259.62|257.22|259.62|257.22|0
1648818260000|2022-04-01 13:04:20|259.81|257.41|259.81|257.41|259.81|257.41|259.81|257.41|0
1648818270000|2022-04-01 13:04:30|259.99|257.59|259.62|257.22|259.99|257.59|259.62|257.22|0
1648818290000|2022-04-01 13:04:50|259.99|257.59|260.91|258.51|260.91|258.51|259.99|257.59|0
1648818300000|2022-04-01 13:05:00|260.72|258.32|259.99|257.59|260.72|258.32|259.99|257.59|0
1648818310000|2022-04-01 13:05:10|260.17|257.77|260.54|258.14|260.54|258.14|260.17|257.77|0
1648818320000|2022-04-01 13:05:20|260.72|258.32|260.54|258.14|260.72|258.32|260.54|258.14|0
1648818330000|2022-04-01 13:05:30|260.36|257.96|260.36|257.96|260.36|257.96|260.17|257.77|0
1648818340000|2022-04-01 13:05:40|260.17|257.77|259.8|257.4|260.17|257.77|259.8|257.4|0
1648818350000|2022-04-01 13:05:50|259.99|257.59|259.62|257.22|259.99|257.59|259.62|257.22|0
1648818370000|2022-04-01 13:06:10|259.44|257.04|259.62|257.22|259.62|257.22|259.44|257.04|0
1648818400000|2022-04-01 13:06:40|259.8|257.4|259.8|257.4|259.8|257.4|259.8|257.4|0
1648818410000|2022-04-01 13:06:50|259.99|257.59|259.99|257.59|259.99|257.59|259.99|257.59|0
1648818430000|2022-04-01 13:07:10|259.62|257.22|259.44|257.04|259.62|257.22|259.44|257.04|0
1648818440000|2022-04-01 13:07:20|259.25|256.85|259.44|257.04|259.44|257.04|259.25|256.85|0
1648818450000|2022-04-01 13:07:30|259.25|256.85|259.35|256.95|259.35|256.95|259.25|256.85|0
1648818460000|2022-04-01 13:07:40|259.25|256.85|259.25|256.85|259.25|256.85|259.25|256.85|0
1648818490000|2022-04-01 13:08:10|259.07|256.67|258.52|256.12|259.07|256.67|258.52|256.12|0
1648818510000|2022-04-01 13:08:30|258.34|255.94|258.34|255.94|258.34|255.94|258.34|255.94|0
1648818520000|2022-04-01 13:08:40|258.52|256.12|258.7|256.3|258.7|256.3|258.52|256.12|0
1648818560000|2022-04-01 13:09:20|258.52|256.12|258.52|256.12|258.52|256.12|258.52|256.12|0
1648818570000|2022-04-01 13:09:30|258.34|255.94|258.16|255.76|258.34|255.94|258.16|255.76|0
1648818580000|2022-04-01 13:09:40|258.34|255.94|258.16|255.76|258.34|255.94|258.16|255.76|0
1648818590000|2022-04-01 13:09:50|258.34|255.94|258.34|255.94|258.34|255.94|258.34|255.94|0
1648818600000|2022-04-01 13:10:00|258.25|255.85|258.25|255.85|258.34|255.94|258.25|255.85|0
1648818610000|2022-04-01 13:10:10|258.16|255.76|258.16|255.76|258.16|255.76|257.97|255.57|0
1648818620000|2022-04-01 13:10:20|257.79|255.39|257.97|255.57|257.97|255.57|257.79|255.39|0
1648818630000|2022-04-01 13:10:30|258.16|255.76|258.16|255.76|258.16|255.76|258.16|255.76|0
1648818640000|2022-04-01 13:10:40|258.34|255.94|258.34|255.94|258.34|255.94|258.16|255.76|0
1648818650000|2022-04-01 13:10:50|258.16|255.76|258.16|255.76|258.16|255.76|257.97|255.57|0
1648818670000|2022-04-01 13:11:10|257.97|255.57|257.79|255.39|257.97|255.57|257.79|255.39|0
1648818680000|2022-04-01 13:11:20|257.97|255.57|257.97|255.57|257.97|255.57|257.97|255.57|0
1648818690000|2022-04-01 13:11:30|257.79|255.39|257.79|255.39|257.79|255.39|257.79|255.39|0
1648818700000|2022-04-01 13:11:40|258.15|255.75|258.15|255.75|258.15|255.75|258.15|255.75|0
1648818710000|2022-04-01 13:11:50|258.34|255.94|258.34|255.94|258.34|255.94|258.34|255.94|0
1648818720000|2022-04-01 13:12:00|258.15|255.75|258.15|255.75|258.15|255.75|258.15|255.75|0
1648818730000|2022-04-01 13:12:10|257.97|255.57|258.15|255.75|258.15|255.75|257.97|255.57|0
1648818740000|2022-04-01 13:12:20|258.25|255.85|258.15|255.75|258.34|255.94|258.15|255.75|0
1648818750000|2022-04-01 13:12:30|258.34|255.94|258.52|256.12|258.52|256.12|258.34|255.94|0
1648818770000|2022-04-01 13:12:50|258.15|255.75|258.15|255.75|258.15|255.75|258.15|255.75|0
1648818780000|2022-04-01 13:13:00|258.34|255.94|257.97|255.57|258.34|255.94|257.97|255.57|0
1648818790000|2022-04-01 13:13:10|257.79|255.39|257.79|255.39|257.79|255.39|257.61|255.21|0
1648818810000|2022-04-01 13:13:30|258.07|255.67|258.15|255.75|258.15|255.75|258.07|255.67|0
1648818840000|2022-04-01 13:14:00|258.07|255.67|257.97|255.57|258.15|255.75|257.97|255.57|0
1648818850000|2022-04-01 13:14:10|257.79|255.39|257.61|255.21|257.79|255.39|257.42|255.02|0
1648818860000|2022-04-01 13:14:20|257.52|255.12|257.42|255.02|257.52|255.12|257.42|255.02|0
1648818870000|2022-04-01 13:14:30|257.61|255.21|257.42|255.02|257.61|255.21|257.42|255.02|0
1648818880000|2022-04-01 13:14:40|257.34|254.94|257.06|254.66|257.34|254.94|257.06|254.66|0
1648818890000|2022-04-01 13:14:50|256.88|254.48|256.69|254.29|256.88|254.48|256.69|254.29|0
1648818910000|2022-04-01 13:15:10|256.51|254.11|256.51|254.11|256.51|254.11|256.51|254.11|0
1648818920000|2022-04-01 13:15:20|256.33|253.93|256.51|254.11|256.51|254.11|256.33|253.93|0
1648818930000|2022-04-01 13:15:30|256.33|253.93|256.51|254.11|256.51|254.11|256.33|253.93|0
1648818940000|2022-04-01 13:15:40|256.33|253.93|256.33|253.93|256.51|254.11|256.33|253.93|0
1648818950000|2022-04-01 13:15:50|256.15|253.75|255.97|253.57|256.15|253.75|255.97|253.57|0
1648818960000|2022-04-01 13:16:00|255.78|253.38|255.78|253.38|255.78|253.38|255.78|253.38|0
1648818970000|2022-04-01 13:16:10|255.96|253.56|255.78|253.38|255.96|253.56|255.78|253.38|0
1648819020000|2022-04-01 13:17:00|255.7|253.3|255.96|253.56|255.96|253.56|255.7|253.3|0
1648819030000|2022-04-01 13:17:10|255.78|253.38|255.96|253.56|255.96|253.56|255.78|253.38|0
1648819040000|2022-04-01 13:17:20|255.88|253.48|255.6|253.2|255.88|253.48|255.6|253.2|0
1648819060000|2022-04-01 13:17:40|255.42|253.02|255.42|253.02|255.42|253.02|255.42|253.02|0
1648819070000|2022-04-01 13:17:50|255.6|253.2|255.42|253.02|255.6|253.2|255.42|253.02|0
1648819080000|2022-04-01 13:18:00|255.6|253.2|255.78|253.38|255.78|253.38|255.51|253.11|0
1648819090000|2022-04-01 13:18:10|255.6|253.2|255.42|253.02|255.6|253.2|255.42|253.02|0
1648819100000|2022-04-01 13:18:20|255.24|252.84|255.42|253.02|255.42|253.02|255.24|252.84|0
1648819110000|2022-04-01 13:18:30|255.24|252.84|255.24|252.84|255.24|252.84|255.24|252.84|0
1648819120000|2022-04-01 13:18:40|255.05|252.65|255.05|252.65|255.05|252.65|255.05|252.65|0
1648819130000|2022-04-01 13:18:50|254.87|252.47|254.87|252.47|254.87|252.47|254.87|252.47|0
1648819140000|2022-04-01 13:19:00|254.69|252.29|254.87|252.47|254.87|252.47|254.69|252.29|0
1648819150000|2022-04-01 13:19:10|255.24|252.84|255.24|252.84|255.24|252.84|255.24|252.84|0
1648819160000|2022-04-01 13:19:20|255.05|252.65|255.24|252.84|255.24|252.84|255.05|252.65|0
1648819180000|2022-04-01 13:19:40|255.05|252.65|255.05|252.65|255.24|252.84|255.05|252.65|0
1648819190000|2022-04-01 13:19:50|255.24|252.84|255.24|252.84|255.24|252.84|255.24|252.84|0
1648819200000|2022-04-01 13:20:00|255.05|252.65|254.87|252.47|255.05|252.65|254.87|252.47|0
1648819210000|2022-04-01 13:20:10|254.69|252.29|254.69|252.29|254.69|252.29|254.69|252.29|0
1648819220000|2022-04-01 13:20:20|254.87|252.47|254.87|252.47|254.87|252.47|254.87|252.47|0
1648819230000|2022-04-01 13:20:30|254.69|252.29|254.6|252.2|254.69|252.29|254.6|252.2|0
1648819240000|2022-04-01 13:20:40|254.69|252.29|254.51|252.11|254.69|252.29|254.51|252.11|0
1648819250000|2022-04-01 13:20:50|254.69|252.29|254.69|252.29|254.69|252.29|254.69|252.29|0
1648819260000|2022-04-01 13:21:00|255.05|252.65|254.87|252.47|255.05|252.65|254.87|252.47|0
1648819270000|2022-04-01 13:21:10|255.05|252.65|255.05|252.65|255.05|252.65|255.05|252.65|0
1648819280000|2022-04-01 13:21:20|255.24|252.84|255.24|252.84|255.24|252.84|255.24|252.84|0
1648819290000|2022-04-01 13:21:30|255.6|253.2|255.6|253.2|255.6|253.2|255.6|253.2|0
1648819320000|2022-04-01 13:22:00|255.78|253.38|255.24|252.84|255.78|253.38|255.24|252.84|0
1648819330000|2022-04-01 13:22:10|255.42|253.02|255.23|252.83|255.42|253.02|255.23|252.83|0
1648819340000|2022-04-01 13:22:20|255.05|252.65|255.42|253.02|255.42|253.02|255.05|252.65|0
1648819350000|2022-04-01 13:22:30|255.6|253.2|255.42|253.02|255.6|253.2|255.42|253.02|0
1648819360000|2022-04-01 13:22:40|255.6|253.2|255.42|253.02|255.6|253.2|255.42|253.02|0
1648819370000|2022-04-01 13:22:50|255.6|253.2|255.42|253.02|255.6|253.2|255.42|253.02|0
1648819380000|2022-04-01 13:23:00|255.6|253.2|255.6|253.2|255.6|253.2|255.6|253.2|0
1648819420000|2022-04-01 13:23:40|255.42|253.02|255.42|253.02|255.42|253.02|255.42|253.02|0
1648819440000|2022-04-01 13:24:00|255.23|252.83|255.42|253.02|255.42|253.02|255.23|252.83|0
1648819450000|2022-04-01 13:24:10|255.6|253.2|255.6|253.2|255.6|253.2|255.6|253.2|0
1648819460000|2022-04-01 13:24:20|255.42|253.02|255.51|253.11|255.51|253.11|255.42|253.02|0
1648819470000|2022-04-01 13:24:30|255.6|253.2|256.14|253.74|256.14|253.74|255.6|253.2|0
1648819480000|2022-04-01 13:24:40|255.96|253.56|256.14|253.74|256.14|253.74|255.96|253.56|0
1648819490000|2022-04-01 13:24:50|256.32|253.92|256.32|253.92|256.51|254.11|256.32|253.92|0
1648819500000|2022-04-01 13:25:00|255.96|253.56|256.14|253.74|256.14|253.74|255.96|253.56|0
1648819510000|2022-04-01 13:25:10|255.96|253.56|255.78|253.38|255.96|253.56|255.78|253.38|0
1648819520000|2022-04-01 13:25:20|255.96|253.56|255.96|253.56|255.96|253.56|255.96|253.56|0
1648819530000|2022-04-01 13:25:30|255.78|253.38|255.96|253.56|255.96|253.56|255.78|253.38|0
1648819540000|2022-04-01 13:25:40|255.78|253.38|255.78|253.38|255.78|253.38|255.6|253.2|0
1648819580000|2022-04-01 13:26:20|255.96|253.56|255.87|253.47|255.96|253.56|255.87|253.47|0
1648819590000|2022-04-01 13:26:30|255.78|253.38|255.96|253.56|255.96|253.56|255.78|253.38|0
1648819600000|2022-04-01 13:26:40|255.78|253.38|255.96|253.56|255.96|253.56|255.78|253.38|0
1648819610000|2022-04-01 13:26:50|256.14|253.74|256.32|253.92|256.32|253.92|256.14|253.74|0
1648819620000|2022-04-01 13:27:00|256.14|253.74|255.96|253.56|256.32|253.92|255.96|253.56|0
1648819630000|2022-04-01 13:27:10|255.78|253.38|255.78|253.38|255.78|253.38|255.78|253.38|0
1648819640000|2022-04-01 13:27:20|255.96|253.56|255.96|253.56|255.96|253.56|255.78|253.38|0
1648819660000|2022-04-01 13:27:40|256.14|253.74|256.14|253.74|256.14|253.74|255.96|253.56|0
1648819670000|2022-04-01 13:27:50|256.32|253.92|256.69|254.29|256.69|254.29|256.32|253.92|0
1648819680000|2022-04-01 13:28:00|256.51|254.11|256.87|254.47|256.87|254.47|256.51|254.11|0
1648819690000|2022-04-01 13:28:10|256.69|254.29|256.87|254.47|256.87|254.47|256.69|254.29|0
1648819700000|2022-04-01 13:28:20|257.05|254.65|257.23|254.83|257.23|254.83|257.05|254.65|0
1648819710000|2022-04-01 13:28:30|257.42|255.02|257.23|254.83|257.42|255.02|257.23|254.83|0
1648819720000|2022-04-01 13:28:40|257.05|254.65|257.42|255.02|257.42|255.02|257.05|254.65|0
1648819730000|2022-04-01 13:28:50|257.23|254.83|257.42|255.02|257.42|255.02|257.23|254.83|0
1648819740000|2022-04-01 13:29:00|257.6|255.2|257.6|255.2|257.6|255.2|257.6|255.2|0
1648819750000|2022-04-01 13:29:10|257.42|255.02|257.42|255.02|257.42|255.02|257.42|255.02|0
1648819760000|2022-04-01 13:29:20|257.6|255.2|257.96|255.56|257.96|255.56|257.6|255.2|0
1648819770000|2022-04-01 13:29:30|257.6|255.2|257.42|255.02|257.6|255.2|257.42|255.02|0
1648819780000|2022-04-01 13:29:40|257.6|255.2|257.6|255.2|257.6|255.2|257.6|255.2|0
1648819790000|2022-04-01 13:29:50|257.78|255.38|257.96|255.56|258.15|255.75|257.78|255.38|0
1648819800000|2022-04-01 13:30:00|258.33|255.93|259.24|256.84|259.24|256.84|258.15|255.75|0
1648819810000|2022-04-01 13:30:10|259.43|257.03|259.61|257.21|260.34|257.94|259.43|257.03|0
1648819820000|2022-04-01 13:30:20|261.26|258.86|258.69|256.29|261.26|258.86|258.69|256.29|0
1648819830000|2022-04-01 13:30:30|259.98|257.58|260.34|257.94|260.34|257.94|259.98|257.58|0
1648819840000|2022-04-01 13:30:40|260.53|258.13|260.71|258.31|260.71|258.31|260.53|258.13|0
1648819850000|2022-04-01 13:30:50|260.34|257.94|259.79|257.39|260.34|257.94|259.24|256.84|0
1648819860000|2022-04-01 13:31:00|259.24|256.84|259.79|257.39|259.79|257.39|259.06|256.66|0
1648819870000|2022-04-01 13:31:10|259.98|257.58|260.16|257.76|260.53|258.13|259.98|257.58|0
1648819880000|2022-04-01 13:31:20|260.53|258.13|260.34|257.94|260.71|258.31|260.34|257.94|0
1648819890000|2022-04-01 13:31:30|260.53|258.13|260.16|257.76|260.53|258.13|259.79|257.39|0
1648819900000|2022-04-01 13:31:40|259.79|257.39|258.88|256.48|259.79|257.39|258.88|256.48|0
1648819910000|2022-04-01 13:31:50|259.43|257.03|258.15|255.75|259.43|257.03|258.15|255.75|0
1648819920000|2022-04-01 13:32:00|258.33|255.93|257.96|255.56|258.33|255.93|257.78|255.38|0
1648819930000|2022-04-01 13:32:10|258.51|256.11|257.78|255.38|258.51|256.11|257.78|255.38|0
1648819940000|2022-04-01 13:32:20|257.41|255.01|257.23|254.83|257.41|255.01|256.87|254.47|0
1648819950000|2022-04-01 13:32:30|257.41|255.01|257.05|254.65|257.41|255.01|257.05|254.65|0
1648819960000|2022-04-01 13:32:40|257.23|254.83|256.87|254.47|257.23|254.83|256.87|254.47|0
1648819970000|2022-04-01 13:32:50|256.69|254.29|256.69|254.29|256.87|254.47|256.69|254.29|0
1648819980000|2022-04-01 13:33:00|256.87|254.47|257.23|254.83|257.41|255.01|256.87|254.47|0
1648819990000|2022-04-01 13:33:10|257.41|255.01|258.51|256.11|258.51|256.11|257.41|255.01|0
1648820000000|2022-04-01 13:33:20|258.42|256.02|259.06|256.66|259.06|256.66|258.42|256.02|0
1648820010000|2022-04-01 13:33:30|260.16|257.76|260.34|257.94|260.34|257.94|259.61|257.21|0
1648820020000|2022-04-01 13:33:40|260.53|258.13|260.34|257.94|260.53|258.13|260.16|257.76|0
1648820030000|2022-04-01 13:33:50|260.53|258.13|260.53|258.13|260.71|258.31|260.53|258.13|0
1648820040000|2022-04-01 13:34:00|260.89|258.49|261.44|259.04|261.44|259.04|260.89|258.49|0
1648820050000|2022-04-01 13:34:10|261.26|258.86|261.63|259.23|262.18|259.78|261.26|258.86|0
1648820060000|2022-04-01 13:34:20|261.81|259.41|261.44|259.04|261.81|259.41|261.26|258.86|0
1648820070000|2022-04-01 13:34:30|261.63|259.23|261.44|259.04|261.63|259.23|261.44|259.04|0
1648820080000|2022-04-01 13:34:40|261.63|259.23|261.26|258.86|261.63|259.23|261.08|258.68|0
1648820090000|2022-04-01 13:34:50|261.81|259.41|262.36|259.96|262.36|259.96|261.81|259.41|0
1648820100000|2022-04-01 13:35:00|262.18|259.78|263.47|261.07|263.84|261.44|262.18|259.78|0
1648820110000|2022-04-01 13:35:10|262.73|260.33|263.1|260.7|263.1|260.7|262.73|260.33|0
1648820120000|2022-04-01 13:35:20|263.47|261.07|264.02|261.62|264.02|261.62|263.1|260.7|0
1648820130000|2022-04-01 13:35:30|263.66|261.26|263.1|260.7|263.66|261.26|263.1|260.7|0
1648820140000|2022-04-01 13:35:40|262.92|260.52|262.55|260.15|262.92|260.52|262.55|260.15|0
1648820150000|2022-04-01 13:35:50|262|259.6|261.44|259.04|262.18|259.78|261.44|259.04|0
1648820160000|2022-04-01 13:36:00|261.63|259.23|261.44|259.04|261.63|259.23|261.08|258.68|0
1648820170000|2022-04-01 13:36:10|261.08|258.68|261.08|258.68|261.26|258.86|261.08|258.68|0
1648820180000|2022-04-01 13:36:20|260.89|258.49|261.42|259.02|261.42|259.02|260.87|258.47|0
1648820190000|2022-04-01 13:36:30|261.24|258.84|260.32|257.92|261.24|258.84|260.32|257.92|0
1648820200000|2022-04-01 13:36:40|260.5|258.1|259.95|257.55|260.5|258.1|259.95|257.55|0
1648820210000|2022-04-01 13:36:50|259.58|257.18|259.77|257.37|259.77|257.37|259.58|257.18|0
1648820220000|2022-04-01 13:37:00|260.13|257.73|260.32|257.92|260.87|258.47|260.13|257.73|0
1648820230000|2022-04-01 13:37:10|260.13|257.73|259.58|257.18|260.13|257.73|259.58|257.18|0
1648820240000|2022-04-01 13:37:20|259.77|257.37|259.4|257|260.32|257.92|259.4|257|0
1648820250000|2022-04-01 13:37:30|259.22|256.82|258.85|256.45|259.22|256.82|258.85|256.45|0
1648820260000|2022-04-01 13:37:40|258.48|256.08|258.3|255.9|258.66|256.26|258.3|255.9|0
1648820270000|2022-04-01 13:37:50|258.11|255.71|258.3|255.9|258.66|256.26|257.93|255.53|0
1648820280000|2022-04-01 13:38:00|258.21|255.81|258.48|256.08|258.48|256.08|258.11|255.71|0
1648820290000|2022-04-01 13:38:10|259.58|257.18|259.58|257.18|259.77|257.37|259.4|257|0
1648820300000|2022-04-01 13:38:20|259.77|257.37|259.4|257|259.77|257.37|259.4|257|0
1648820310000|2022-04-01 13:38:30|258.85|256.45|259.21|256.81|259.21|256.81|258.85|256.45|0
1648820320000|2022-04-01 13:38:40|259.31|256.91|258.11|255.71|259.31|256.91|258.11|255.71|0
1648820330000|2022-04-01 13:38:50|258.3|255.9|259.21|256.81|259.21|256.81|258.3|255.9|0
1648820340000|2022-04-01 13:39:00|259.58|257.18|260.5|258.1|260.5|258.1|259.58|257.18|0
1648820350000|2022-04-01 13:39:10|261.61|259.21|261.05|258.65|261.61|259.21|260.87|258.47|0
1648820360000|2022-04-01 13:39:20|260.97|258.57|261.05|258.65|261.24|258.84|260.69|258.29|0
1648820370000|2022-04-01 13:39:30|261.42|259.02|260.87|258.47|261.42|259.02|260.69|258.29|0
1648820380000|2022-04-01 13:39:40|261.05|258.65|261.33|258.93|261.42|259.02|261.05|258.65|0
1648820390000|2022-04-01 13:39:50|261.42|259.02|262.16|259.76|262.16|259.76|261.42|259.02|0
1648820400000|2022-04-01 13:40:00|261.98|259.58|263.08|260.68|263.08|260.68|261.79|259.39|0
1648820410000|2022-04-01 13:40:10|262.53|260.13|262.35|259.95|262.53|260.13|262.35|259.95|0
1648820420000|2022-04-01 13:40:20|262.71|260.31|263.64|261.24|263.64|261.24|262.71|260.31|0
1648820430000|2022-04-01 13:40:30|263.27|260.87|263.83|261.43|263.83|261.43|263.27|260.87|0
1648820440000|2022-04-01 13:40:40|264.01|261.61|263.45|261.05|264.01|261.61|263.45|261.05|0
1648820450000|2022-04-01 13:40:50|263.08|260.68|263.64|261.24|263.64|261.24|263.08|260.68|0
1648820460000|2022-04-01 13:41:00|263.83|261.43|263.64|261.24|263.83|261.43|263.64|261.24|0
1648820470000|2022-04-01 13:41:10|263.92|261.52|263.45|261.05|263.92|261.52|263.45|261.05|0
1648820480000|2022-04-01 13:41:20|263.64|261.24|263.08|260.68|263.64|261.24|263.08|260.68|0
1648820490000|2022-04-01 13:41:30|262.9|260.5|262.53|260.13|263.08|260.68|262.34|259.94|0
1648820500000|2022-04-01 13:41:40|262.9|260.5|262.53|260.13|262.9|260.5|262.34|259.94|0
1648820510000|2022-04-01 13:41:50|262.71|260.31|262.71|260.31|263.08|260.68|262.53|260.13|0
1648820520000|2022-04-01 13:42:00|262.16|259.76|262.03|259.15|262.95|260.07|262.03|259.15|0
1648820530000|2022-04-01 13:42:10|262.21|259.33|262.77|259.89|262.77|259.89|262.21|259.33|0
1648820540000|2022-04-01 13:42:20|262.95|260.07|263.32|260.44|263.32|260.44|262.77|259.89|0
1648820550000|2022-04-01 13:42:30|264.06|261.18|263.14|260.26|264.06|261.18|263.14|260.26|0
1648820560000|2022-04-01 13:42:40|262.58|259.7|262.58|259.7|262.77|259.89|262.4|259.52|0
1648820570000|2022-04-01 13:42:50|262.4|259.52|262.4|259.52|262.4|259.52|262.21|259.33|0
1648820580000|2022-04-01 13:43:00|262.21|259.33|262.4|259.52|262.4|259.52|261.66|258.78|0
1648820590000|2022-04-01 13:43:10|262.95|260.07|263.32|260.44|263.32|260.44|262.95|260.07|0
1648820600000|2022-04-01 13:43:20|263.23|260.35|262.21|259.33|263.32|260.44|262.21|259.33|0
1648820610000|2022-04-01 13:43:30|261.85|258.97|263.32|260.44|263.32|260.44|261.85|258.97|0
1648820620000|2022-04-01 13:43:40|263.14|260.26|263.69|260.81|263.69|260.81|263.14|260.26|0
1648820630000|2022-04-01 13:43:50|264.16|261.28|264.43|261.55|264.43|261.55|264.16|261.28|0
1648820640000|2022-04-01 13:44:00|264.81|261.93|264.81|261.93|264.81|261.93|264.25|261.37|0
1648820650000|2022-04-01 13:44:10|265.18|262.3|264.99|262.11|265.18|262.3|264.81|261.93|0
1648820660000|2022-04-01 13:44:20|265.18|262.3|264.06|261.18|265.18|262.3|264.06|261.18|0
1648820670000|2022-04-01 13:44:30|263.88|261|263.88|261|263.88|261|263.51|260.63|0
1648820680000|2022-04-01 13:44:40|263.69|260.81|264.06|261.18|264.06|261.18|263.69|260.81|0
1648820690000|2022-04-01 13:44:50|264.25|261.37|263.69|260.81|264.25|261.37|263.69|260.81|0
1648820700000|2022-04-01 13:45:00|263.51|260.63|264.62|261.74|264.62|261.74|263.51|260.63|0
1648820710000|2022-04-01 13:45:10|264.8|261.92|264.25|261.37|265.18|262.3|264.25|261.37|0
1648820720000|2022-04-01 13:45:20|263.51|260.63|263.88|261|263.88|261|263.51|260.63|0
1648820730000|2022-04-01 13:45:30|263.69|260.81|263.88|261|264.06|261.18|263.69|260.81|0
1648820740000|2022-04-01 13:45:40|263.51|260.63|263.42|260.54|264.06|261.18|263.32|260.44|0
1648820750000|2022-04-01 13:45:50|263.88|261|263.69|260.81|264.06|261.18|263.51|260.63|0
1648820760000|2022-04-01 13:46:00|263.32|260.44|263.88|261|263.88|261|263.32|260.44|0
1648820770000|2022-04-01 13:46:10|263.69|260.81|263.51|260.63|263.88|261|263.51|260.63|0
1648820780000|2022-04-01 13:46:20|263.14|260.26|263.51|260.63|263.6|260.72|262.95|260.07|0
1648820790000|2022-04-01 13:46:30|263.69|260.81|263.69|260.81|264.25|261.37|263.69|260.81|0
1648820800000|2022-04-01 13:46:40|263.51|260.63|263.51|260.63|263.51|260.63|262.77|259.89|0
1648820810000|2022-04-01 13:46:50|263.32|260.44|262.68|259.8|263.32|260.44|262.68|259.8|0
1648820820000|2022-04-01 13:47:00|262.77|259.89|262.95|260.07|262.95|260.07|262.58|259.7|0
1648820830000|2022-04-01 13:47:10|263.14|260.26|262.77|259.89|263.14|260.26|262.58|259.7|0
1648820840000|2022-04-01 13:47:20|262.58|259.7|262.86|259.98|262.95|260.07|262.4|259.52|0
1648820850000|2022-04-01 13:47:30|262.77|259.89|263.14|260.26|263.14|260.26|262.77|259.89|0
1648820860000|2022-04-01 13:47:40|262.95|260.07|262.58|259.7|262.95|260.07|262.58|259.7|0
1648820870000|2022-04-01 13:47:50|261.66|258.78|261.47|258.59|261.94|259.06|261.47|258.59|0
1648820880000|2022-04-01 13:48:00|261.29|258.41|260.55|257.67|261.29|258.41|260.55|257.67|0
1648820890000|2022-04-01 13:48:10|260.19|257.31|260.55|257.67|260.55|257.67|260|257.12|0
1648820900000|2022-04-01 13:48:20|260.37|257.49|261.11|258.23|261.11|258.23|260|257.12|0
1648820910000|2022-04-01 13:48:30|261.47|258.59|261.84|258.96|261.84|258.96|261.39|258.51|0
1648820920000|2022-04-01 13:48:40|262.03|259.15|260.55|257.67|262.03|259.15|260.55|257.67|0
1648820930000|2022-04-01 13:48:50|260.65|257.77|261.11|258.23|261.11|258.23|260.65|257.77|0
1648820940000|2022-04-01 13:49:00|260.92|258.04|261.11|258.23|261.11|258.23|260.74|257.86|0
1648820950000|2022-04-01 13:49:10|260.74|257.86|260.74|257.86|260.74|257.86|260.55|257.67|0
1648820960000|2022-04-01 13:49:20|261.11|258.23|260.37|257.49|261.11|258.23|260.37|257.49|0
1648820970000|2022-04-01 13:49:30|260.74|257.86|261.29|258.41|261.29|258.41|260.74|257.86|0
1648820980000|2022-04-01 13:49:40|260.92|258.04|261.47|258.59|261.47|258.59|260.74|257.86|0
1648820990000|2022-04-01 13:49:50|261.29|258.41|261.66|258.78|261.66|258.78|261.29|258.41|0
1648821000000|2022-04-01 13:50:00|261.84|258.96|262.4|259.52|262.4|259.52|261.84|258.96|0
1648821010000|2022-04-01 13:50:10|262.21|259.33|261.66|258.78|262.58|259.7|261.66|258.78|0
1648821020000|2022-04-01 13:50:20|262.21|259.33|261.47|258.59|262.21|259.33|261.47|258.59|0
1648821030000|2022-04-01 13:50:30|261.1|258.22|261.84|258.96|262.03|259.15|261.1|258.22|0
1648821040000|2022-04-01 13:50:40|262.03|259.15|262.4|259.52|262.4|259.52|262.03|259.15|0
1648821050000|2022-04-01 13:50:50|262.58|259.7|262.95|260.07|262.95|260.07|262.58|259.7|0
1648821060000|2022-04-01 13:51:00|263.5|260.62|264.34|261.46|264.34|261.46|263.5|260.62|0
1648821070000|2022-04-01 13:51:10|264.62|261.74|264.43|261.55|264.62|261.74|264.43|261.55|0
1648821080000|2022-04-01 13:51:20|264.99|262.11|266.1|263.22|266.1|263.22|264.99|262.11|0
1648821090000|2022-04-01 13:51:30|266.29|263.41|265.73|262.85|266.29|263.41|265.73|262.85|0
1648821100000|2022-04-01 13:51:40|265.54|262.66|266.47|263.59|266.47|263.59|265.54|262.66|0
1648821110000|2022-04-01 13:51:50|266.2|263.32|266.47|263.59|266.47|263.59|266.2|263.32|0
1648821120000|2022-04-01 13:52:00|266.66|263.78|266.85|263.97|266.85|263.97|266.66|263.78|0
1648821130000|2022-04-01 13:52:10|267.03|264.15|266.85|263.97|267.03|264.15|266.47|263.59|0
1648821140000|2022-04-01 13:52:20|267.03|264.15|266.47|263.59|267.03|264.15|266.47|263.59|0
1648821150000|2022-04-01 13:52:30|265.92|263.04|266.66|263.78|266.66|263.78|265.92|263.04|0
1648821160000|2022-04-01 13:52:40|266.85|263.97|267.03|264.15|267.03|264.15|266.85|263.97|0
1648821170000|2022-04-01 13:52:50|268.15|265.27|268.9|266.02|268.9|266.02|267.96|265.08|0
1648821180000|2022-04-01 13:53:00|268.71|265.83|268.9|266.02|268.9|266.02|268.34|265.46|0
1648821190000|2022-04-01 13:53:10|268.71|265.83|269.09|266.21|269.09|266.21|268.71|265.83|0
1648821200000|2022-04-01 13:53:20|269.27|266.39|268.52|265.64|269.27|266.39|268.34|265.46|0
1648821210000|2022-04-01 13:53:30|268.44|265.56|267.78|264.9|268.44|265.56|267.78|264.9|0
1648821220000|2022-04-01 13:53:40|268.34|265.46|267.96|265.08|268.34|265.46|267.96|265.08|0
1648821230000|2022-04-01 13:53:50|268.15|265.27|268.15|265.27|268.44|265.56|268.15|265.27|0
1648821240000|2022-04-01 13:54:00|268.52|265.64|268.06|265.18|268.52|265.64|267.78|264.9|0
1648821250000|2022-04-01 13:54:10|267.78|264.9|267.96|265.08|268.15|265.27|267.78|264.9|0
1648821260000|2022-04-01 13:54:20|267.59|264.71|267.4|264.52|267.59|264.71|267.4|264.52|0
1648821270000|2022-04-01 13:54:30|267.22|264.34|267.4|264.52|267.4|264.52|267.03|264.15|0
1648821280000|2022-04-01 13:54:40|267.78|264.9|267.96|265.08|267.96|265.08|267.78|264.9|0
1648821290000|2022-04-01 13:54:50|267.78|264.9|268.34|265.46|268.34|265.46|267.59|264.71|0
1648821300000|2022-04-01 13:55:00|268.71|265.83|268.52|265.64|268.71|265.83|268.52|265.64|0
1648821310000|2022-04-01 13:55:10|268.34|265.46|268.15|265.27|268.71|265.83|268.15|265.27|0
1648821320000|2022-04-01 13:55:20|268.62|265.74|268.52|265.64|268.71|265.83|268.52|265.64|0
1648821330000|2022-04-01 13:55:30|268.9|266.02|268.52|265.64|268.9|266.02|268.52|265.64|0
1648821340000|2022-04-01 13:55:40|268.9|266.02|268.71|265.83|268.9|266.02|268.71|265.83|0
1648821350000|2022-04-01 13:55:50|268.52|265.64|268.52|265.64|268.52|265.64|268.52|265.64|0
1648821360000|2022-04-01 13:56:00|268.15|265.27|268.34|265.46|268.9|266.02|268.15|265.27|0
1648821370000|2022-04-01 13:56:10|268.52|265.64|268.9|266.02|269.08|266.2|268.52|265.64|0
1648821380000|2022-04-01 13:56:20|268.52|265.64|268.9|266.02|268.9|266.02|268.34|265.46|0
1648821390000|2022-04-01 13:56:30|269.08|266.2|268.71|265.83|269.08|266.2|268.71|265.83|0
1648821400000|2022-04-01 13:56:40|268.52|265.64|269.08|266.2|269.08|266.2|268.52|265.64|0
1648821410000|2022-04-01 13:56:50|268.9|266.02|268.71|265.83|268.9|266.02|268.71|265.83|0
1648821420000|2022-04-01 13:57:00|268.34|265.46|268.52|265.64|268.52|265.64|268.15|265.27|0
1648821430000|2022-04-01 13:57:10|268.9|266.02|268.52|265.64|268.9|266.02|268.52|265.64|0
1648821440000|2022-04-01 13:57:20|268.9|266.02|268.71|265.83|268.9|266.02|268.71|265.83|0
1648821450000|2022-04-01 13:57:30|268.9|266.02|268.34|265.46|269.08|266.2|268.34|265.46|0
1648821460000|2022-04-01 13:57:40|268.52|265.64|268.15|265.27|268.52|265.64|268.15|265.27|0
1648821470000|2022-04-01 13:57:50|268.71|265.83|267.78|264.9|268.71|265.83|267.78|264.9|0
1648821480000|2022-04-01 13:58:00|267.96|265.08|268.34|265.46|268.34|265.46|267.96|265.08|0
1648821490000|2022-04-01 13:58:10|268.52|265.64|267.96|265.08|268.52|265.64|267.59|264.71|0
1648821500000|2022-04-01 13:58:20|267.69|264.81|267.4|264.52|267.69|264.81|267.4|264.52|0
1648821510000|2022-04-01 13:58:30|267.22|264.34|267.22|264.34|267.22|264.34|267.22|264.34|0
1648821520000|2022-04-01 13:58:40|267.03|264.15|267.22|264.34|267.22|264.34|267.03|264.15|0
1648821530000|2022-04-01 13:58:50|266.84|263.96|266.28|263.4|266.84|263.96|266.28|263.4|0
1648821540000|2022-04-01 13:59:00|266.47|263.59|265.91|263.03|266.66|263.78|265.91|263.03|0
1648821550000|2022-04-01 13:59:10|265.73|262.85|265.91|263.03|265.91|263.03|265.73|262.85|0
1648821560000|2022-04-01 13:59:20|266.1|263.22|265.64|262.76|266.1|263.22|265.54|262.66|0
1648821570000|2022-04-01 13:59:30|265.82|262.94|265.27|262.39|265.91|263.03|265.27|262.39|0
1648821580000|2022-04-01 13:59:40|265.36|262.48|265.36|262.48|265.36|262.48|265.27|262.39|0
1648821590000|2022-04-01 13:59:50|265.54|262.66|265.45|262.57|265.73|262.85|265.45|262.57|0
1648821600000|2022-04-01 14:00:00|266.38|263.5|266.66|263.78|267.87|264.99|266.38|263.5|0
1648821610000|2022-04-01 14:00:10|266.28|263.4|267.03|264.15|267.03|264.15|266.28|263.4|0
1648821620000|2022-04-01 14:00:20|266.66|263.78|266.84|263.96|266.84|263.96|266.66|263.78|0
1648821630000|2022-04-01 14:00:30|266.47|263.59|266.1|263.22|266.84|263.96|265.91|263.03|0
1648821640000|2022-04-01 14:00:40|265.91|263.03|265.91|263.03|266.1|263.22|265.91|263.03|0
1648821650000|2022-04-01 14:00:50|265.17|262.29|265.73|262.85|265.73|262.85|265.17|262.29|0
1648821660000|2022-04-01 14:01:00|265.54|262.66|265.73|262.85|266.84|263.96|265.54|262.66|0
1648821670000|2022-04-01 14:01:10|264.8|261.92|264.06|261.18|264.8|261.92|264.06|261.18|0
1648821680000|2022-04-01 14:01:20|264.98|262.1|265.54|262.66|266.28|263.4|264.98|262.1|0
1648821690000|2022-04-01 14:01:30|265.35|262.47|266.1|263.22|266.1|263.22|265.35|262.47|0
1648821700000|2022-04-01 14:01:40|266.47|263.59|266.57|263.69|266.66|263.78|266.47|263.59|0
1648821710000|2022-04-01 14:01:50|266.66|263.78|266.28|263.4|266.66|263.78|265.91|263.03|0
1648821720000|2022-04-01 14:02:00|266.66|263.78|266.84|263.96|267.03|264.15|266.66|263.78|0
1648821730000|2022-04-01 14:02:10|266.38|263.5|266.66|263.78|267.03|264.15|266.38|263.5|0
1648821740000|2022-04-01 14:02:20|267.03|264.15|267.21|264.33|267.4|264.52|266.84|263.96|0
1648821750000|2022-04-01 14:02:30|267.03|264.15|267.59|264.71|267.59|264.71|267.03|264.15|0
1648821760000|2022-04-01 14:02:40|267.21|264.33|267.4|264.52|267.77|264.89|267.21|264.33|0
1648821770000|2022-04-01 14:02:50|267.59|264.71|267.59|264.71|267.59|264.71|267.4|264.52|0
1648821780000|2022-04-01 14:03:00|267.77|264.89|267.96|265.08|267.96|265.08|267.77|264.89|0
1648821790000|2022-04-01 14:03:10|267.4|264.52|267.21|264.33|267.4|264.52|266.75|263.87|0
1648821800000|2022-04-01 14:03:20|267.4|264.52|268.52|265.64|268.52|265.64|267.4|264.52|0
1648821810000|2022-04-01 14:03:30|269.08|266.2|269.27|266.39|269.27|266.39|268.52|265.64|0
1648821820000|2022-04-01 14:03:40|269.83|266.95|270.39|267.51|270.39|267.51|269.83|266.95|0
1648821830000|2022-04-01 14:03:50|270.02|267.14|269.83|266.95|270.02|267.14|269.83|266.95|0
1648821840000|2022-04-01 14:04:00|269.93|267.05|269.08|266.2|269.93|267.05|269.08|266.2|0
1648821850000|2022-04-01 14:04:10|268.89|266.01|269.64|266.76|269.64|266.76|268.89|266.01|0
1648821860000|2022-04-01 14:04:20|270.02|267.14|269.64|266.76|270.02|267.14|269.64|266.76|0
1648821870000|2022-04-01 14:04:30|269.83|266.95|269.08|266.2|269.83|266.95|269.08|266.2|0
1648821880000|2022-04-01 14:04:40|268.52|265.64|267.77|264.89|268.52|265.64|267.77|264.89|0
1648821890000|2022-04-01 14:04:50|267.21|264.33|267.77|264.89|267.77|264.89|267.03|264.15|0
1648821900000|2022-04-01 14:05:00|267.4|264.52|267.03|264.15|267.59|264.71|267.03|264.15|0
1648821910000|2022-04-01 14:05:10|267.59|264.71|267.21|264.33|267.59|264.71|267.21|264.33|0
1648821920000|2022-04-01 14:05:20|266.84|263.96|266.84|263.96|267.03|264.15|266.84|263.96|0
1648821930000|2022-04-01 14:05:30|266.65|263.77|266.75|263.87|266.75|263.87|266.65|263.77|0
1648821940000|2022-04-01 14:05:40|266.65|263.77|265.35|262.47|266.65|263.77|265.35|262.47|0
1648821950000|2022-04-01 14:05:50|265.17|262.29|264.98|262.1|265.17|262.29|264.98|262.1|0
1648821960000|2022-04-01 14:06:00|265.35|262.47|265.54|262.66|265.54|262.66|265.35|262.47|0
1648821970000|2022-04-01 14:06:10|264.98|262.1|265.54|262.66|265.54|262.66|264.8|261.92|0
1648821980000|2022-04-01 14:06:20|265.72|262.84|266.47|263.59|266.47|263.59|265.72|262.84|0
1648821990000|2022-04-01 14:06:30|266.1|263.22|265.91|263.03|266.28|263.4|265.91|263.03|0
1648822000000|2022-04-01 14:06:40|265.72|262.84|265.72|262.84|265.91|263.03|265.35|262.47|0
1648822010000|2022-04-01 14:06:50|265.54|262.66|264.98|262.1|265.54|262.66|264.98|262.1|0
1648822020000|2022-04-01 14:07:00|264.79|261.91|264.79|261.91|264.98|262.1|264.79|261.91|0
1648822030000|2022-04-01 14:07:10|265.91|263.03|266.65|263.77|266.65|263.77|265.91|263.03|0
1648822040000|2022-04-01 14:07:20|266.84|263.96|266.47|263.59|266.84|263.96|266.28|263.4|0
1648822050000|2022-04-01 14:07:30|266.84|263.96|266.84|263.96|266.84|263.96|266.65|263.77|0
1648822060000|2022-04-01 14:07:40|267.03|264.15|267.77|264.89|267.77|264.89|267.03|264.15|0
1648822070000|2022-04-01 14:07:50|268.14|265.26|266.84|263.96|268.14|265.26|266.84|263.96|0
1648822080000|2022-04-01 14:08:00|267.12|264.24|267.58|264.7|267.58|264.7|267.12|264.24|0
1648822090000|2022-04-01 14:08:10|267.21|264.33|267.03|264.15|267.21|264.33|266.84|263.96|0
1648822100000|2022-04-01 14:08:20|266.65|263.77|267.21|264.33|267.21|264.33|266.65|263.77|0
1648822110000|2022-04-01 14:08:30|267.03|264.15|267.21|264.33|267.21|264.33|266.84|263.96|0
1648822120000|2022-04-01 14:08:40|267.03|264.15|267.03|264.15|267.03|264.15|266.84|263.96|0
1648822130000|2022-04-01 14:08:50|266.84|263.96|267.4|264.52|267.58|264.7|266.84|263.96|0
1648822140000|2022-04-01 14:09:00|267.96|265.08|266.84|263.96|267.96|265.08|266.84|263.96|0
1648822150000|2022-04-01 14:09:10|267.03|264.15|266.84|263.96|267.03|264.15|266.65|263.77|0
1648822160000|2022-04-01 14:09:20|267.21|264.33|267.58|264.7|267.58|264.7|267.21|264.33|0
1648822170000|2022-04-01 14:09:30|266.84|263.96|266.84|263.96|266.84|263.96|266.47|263.59|0
1648822180000|2022-04-01 14:09:40|267.02|264.14|267.02|264.14|267.4|264.52|267.02|264.14|0
1648822190000|2022-04-01 14:09:50|267.58|264.7|267.21|264.33|267.58|264.7|267.02|264.14|0
1648822200000|2022-04-01 14:10:00|266.84|263.96|265.91|263.03|266.84|263.96|265.91|263.03|0
1648822210000|2022-04-01 14:10:10|266|263.12|266.09|263.21|266.09|263.21|265.54|262.66|0
1648822220000|2022-04-01 14:10:20|265.91|263.03|265.91|263.03|265.91|263.03|265.72|262.84|0
1648822230000|2022-04-01 14:10:30|265.54|262.66|264.98|262.1|265.54|262.66|264.98|262.1|0
1648822240000|2022-04-01 14:10:40|265.16|262.28|265.54|262.66|265.54|262.66|265.16|262.28|0
1648822250000|2022-04-01 14:10:50|266.09|263.21|265.82|262.94|266.09|263.21|265.82|262.94|0
1648822260000|2022-04-01 14:11:00|265.72|262.84|266.47|263.59|266.47|263.59|265.54|262.66|0
1648822270000|2022-04-01 14:11:10|266.19|263.31|265.54|262.66|266.19|263.31|265.54|262.66|0
1648822280000|2022-04-01 14:11:20|265.35|262.47|264.98|262.1|265.35|262.47|264.98|262.1|0
1648822290000|2022-04-01 14:11:30|264.61|261.73|264.05|261.17|264.61|261.73|264.05|261.17|0
1648822300000|2022-04-01 14:11:40|264.24|261.36|264.42|261.54|264.42|261.54|264.24|261.36|0
1648822310000|2022-04-01 14:11:50|264.61|261.73|264.24|261.36|264.61|261.73|264.24|261.36|0
1648822320000|2022-04-01 14:12:00|264.42|261.54|264.98|262.1|264.98|262.1|264.42|261.54|0
1648822330000|2022-04-01 14:12:10|265.16|262.28|264.79|261.91|265.16|262.28|264.79|261.91|0
1648822340000|2022-04-01 14:12:20|264.98|262.1|264.98|262.1|265.35|262.47|264.98|262.1|0
1648822350000|2022-04-01 14:12:30|265.16|262.28|265.16|262.28|265.16|262.28|264.98|262.1|0
1648822360000|2022-04-01 14:12:40|265.35|262.47|265.16|262.28|265.35|262.47|264.98|262.1|0
1648822370000|2022-04-01 14:12:50|264.98|262.1|264.05|261.17|264.98|262.1|264.05|261.17|0
1648822380000|2022-04-01 14:13:00|263.87|260.99|263.49|260.61|263.87|260.99|263.31|260.43|0
1648822390000|2022-04-01 14:13:10|262.94|260.06|263.31|260.43|263.31|260.43|262.76|259.88|0
1648822400000|2022-04-01 14:13:20|263.12|260.24|262.94|260.06|263.12|260.24|262.94|260.06|0
1648822410000|2022-04-01 14:13:30|263.12|260.24|262.94|260.06|263.12|260.24|262.57|259.69|0
1648822420000|2022-04-01 14:13:40|262.75|259.87|263.68|260.8|263.68|260.8|262.75|259.87|0
1648822430000|2022-04-01 14:13:50|263.49|260.61|263.31|260.43|263.49|260.61|263.31|260.43|0
1648822440000|2022-04-01 14:14:00|263.12|260.24|263.41|260.53|263.41|260.53|262.94|260.06|0
1648822450000|2022-04-01 14:14:10|263.31|260.43|262.94|260.06|263.31|260.43|262.94|260.06|0
1648822460000|2022-04-01 14:14:20|263.68|260.8|262.75|259.87|263.68|260.8|262.75|259.87|0
1648822470000|2022-04-01 14:14:30|263.12|260.24|261.09|258.21|263.12|260.24|261.09|258.21|0
1648822480000|2022-04-01 14:14:40|261.65|258.77|262.02|259.14|262.2|259.32|261.65|258.77|0
1648822490000|2022-04-01 14:14:50|262.2|259.32|261.83|258.95|262.2|259.32|261.83|258.95|0
1648822500000|2022-04-01 14:15:00|262.02|259.14|261.83|258.95|262.38|259.5|261.83|258.95|0
1648822510000|2022-04-01 14:15:10|262.02|259.14|262.57|259.69|262.57|259.69|262.02|259.14|0
1648822520000|2022-04-01 14:15:20|262.38|259.5|262.2|259.32|262.38|259.5|262.2|259.32|0
1648822530000|2022-04-01 14:15:30|262.57|259.69|262.57|259.69|262.57|259.69|262.48|259.6|0
1648822540000|2022-04-01 14:15:40|264.05|261.17|263.86|260.98|264.61|261.73|263.86|260.98|0
1648822550000|2022-04-01 14:15:50|263.68|260.8|263.78|260.9|263.78|260.9|263.68|260.8|0
1648822560000|2022-04-01 14:16:00|264.23|261.35|264.42|261.54|264.61|261.73|264.23|261.35|0
1648822570000|2022-04-01 14:16:10|264.23|261.35|263.68|260.8|264.42|261.54|263.68|260.8|0
1648822580000|2022-04-01 14:16:20|263.86|260.98|264.05|261.17|264.05|261.17|263.86|260.98|0
1648822590000|2022-04-01 14:16:30|264.23|261.35|264.7|261.82|264.7|261.82|264.23|261.35|0
1648822600000|2022-04-01 14:16:40|264.79|261.91|264.42|261.54|264.98|262.1|264.42|261.54|0
1648822610000|2022-04-01 14:16:50|264.23|261.35|264.05|261.17|264.23|261.35|264.05|261.17|0
1648822620000|2022-04-01 14:17:00|264.23|261.35|264.42|261.54|264.42|261.54|264.23|261.35|0
1648822630000|2022-04-01 14:17:10|264.6|261.72|264.23|261.35|264.6|261.72|264.05|261.17|0
1648822640000|2022-04-01 14:17:20|263.86|260.98|263.86|260.98|264.05|261.17|263.86|260.98|0
1648822650000|2022-04-01 14:17:30|264.05|261.17|264.05|261.17|264.05|261.17|264.05|261.17|0
1648822660000|2022-04-01 14:17:40|263.86|260.98|263.31|260.43|263.86|260.98|262.94|260.06|0
1648822670000|2022-04-01 14:17:50|263.49|260.61|263.31|260.43|263.49|260.61|262.94|260.06|0
1648822680000|2022-04-01 14:18:00|263.49|260.61|262.94|260.06|263.68|260.8|262.94|260.06|0
1648822690000|2022-04-01 14:18:10|263.49|260.61|263.86|260.98|263.86|260.98|263.49|260.61|0
1648822700000|2022-04-01 14:18:20|264.05|261.17|264.14|261.26|264.23|261.35|264.05|261.17|0
1648822710000|2022-04-01 14:18:30|264.42|261.54|264.98|262.1|264.98|262.1|264.42|261.54|0
1648822720000|2022-04-01 14:18:40|265.16|262.28|266.09|263.21|266.09|263.21|265.16|262.28|0
1648822730000|2022-04-01 14:18:50|266.28|263.4|264.97|262.09|266.28|263.4|264.97|262.09|0
1648822740000|2022-04-01 14:19:00|265.82|262.94|266.01|263.13|266.01|263.13|265.64|262.76|0
1648822750000|2022-04-01 14:19:10|265.82|262.94|266.75|263.87|266.75|263.87|265.82|262.94|0
1648822760000|2022-04-01 14:19:20|267.13|264.25|267.5|264.62|267.5|264.62|267.13|264.25|0
1648822770000|2022-04-01 14:19:30|267.87|264.99|268.81|265.93|268.81|265.93|267.87|264.99|0
1648822780000|2022-04-01 14:19:40|269|266.12|269.19|266.31|269.37|266.49|269|266.12|0
1648822790000|2022-04-01 14:19:50|268.81|265.93|269.19|266.31|269.19|266.31|268.81|265.93|0
1648822800000|2022-04-01 14:20:00|268.81|265.93|268.06|265.18|268.81|265.93|268.06|265.18|0
1648822810000|2022-04-01 14:20:10|267.69|264.81|268.81|265.93|268.81|265.93|267.69|264.81|0
1648822820000|2022-04-01 14:20:20|269.19|266.31|269.37|266.49|269.37|266.49|269|266.12|0
1648822830000|2022-04-01 14:20:30|269.56|266.68|270.12|267.24|270.31|267.43|269.56|266.68|0
1648822840000|2022-04-01 14:20:40|270.5|267.62|270.88|268|271.06|268.18|270.5|267.62|0
1648822850000|2022-04-01 14:20:50|271.25|268.37|271.82|268.94|271.82|268.94|271.25|268.37|0
1648822860000|2022-04-01 14:21:00|271.44|268.56|271.06|268.18|271.82|268.94|271.06|268.18|0
1648822870000|2022-04-01 14:21:10|271.25|268.37|271.82|268.94|271.82|268.94|271.25|268.37|0
1648822880000|2022-04-01 14:21:20|273.14|270.26|272.76|269.88|273.14|270.26|272.76|269.88|0
1648822890000|2022-04-01 14:21:30|273.14|270.26|272.95|270.07|273.51|270.63|272.95|270.07|0
1648822900000|2022-04-01 14:21:40|273.33|270.45|273.14|270.26|273.33|270.45|273.14|270.26|0
1648822910000|2022-04-01 14:21:50|273.51|270.63|273.51|270.63|273.7|270.82|273.51|270.63|0
1648822920000|2022-04-01 14:22:00|274.17|271.29|274.82|271.94|274.82|271.94|273.98|271.1|0
1648822930000|2022-04-01 14:22:10|275.01|272.13|275.2|272.32|275.2|272.32|275.01|272.13|0
1648822940000|2022-04-01 14:22:20|274.45|271.57|274.26|271.38|274.63|271.75|274.26|271.38|0
1648822950000|2022-04-01 14:22:30|274.07|271.19|273.69|270.81|274.07|271.19|273.69|270.81|0
1648822960000|2022-04-01 14:22:40|273.32|270.44|273.32|270.44|273.32|270.44|273.32|270.44|0
1648822970000|2022-04-01 14:22:50|273.98|271.1|274.26|271.38|274.26|271.38|273.88|271|0
1648822980000|2022-04-01 14:23:00|274.07|271.19|274.63|271.75|274.63|271.75|274.07|271.19|0
1648822990000|2022-04-01 14:23:10|274.82|271.94|274.44|271.56|274.82|271.94|274.44|271.56|0
1648823000000|2022-04-01 14:23:20|275.01|272.13|275.01|272.13|275.2|272.32|275.01|272.13|0
1648823010000|2022-04-01 14:23:30|275.2|272.32|275.01|272.13|275.2|272.32|274.82|271.94|0
1648823020000|2022-04-01 14:23:40|275.2|272.32|274.63|271.75|275.2|272.32|274.63|271.75|0
1648823030000|2022-04-01 14:23:50|274.35|271.47|273.88|271|274.35|271.47|273.88|271|0
1648823040000|2022-04-01 14:24:00|274.07|271.19|274.26|271.38|274.26|271.38|273.79|270.91|0
1648823050000|2022-04-01 14:24:10|274.44|271.56|274.26|271.38|274.44|271.56|274.26|271.38|0
1648823060000|2022-04-01 14:24:20|274.63|271.75|274.82|271.94|275.2|272.32|274.63|271.75|0
1648823070000|2022-04-01 14:24:30|275.01|272.13|275.2|272.32|275.2|272.32|275.01|272.13|0
1648823080000|2022-04-01 14:24:40|275.01|272.13|275.39|272.51|275.39|272.51|274.82|271.94|0
1648823090000|2022-04-01 14:24:50|274.82|271.94|274.44|271.56|274.82|271.94|274.26|271.38|0
1648823100000|2022-04-01 14:25:00|274.07|271.19|273.32|270.44|274.07|271.19|273.32|270.44|0
1648823110000|2022-04-01 14:25:10|274.07|271.19|275.2|272.32|275.2|272.32|274.07|271.19|0
1648823120000|2022-04-01 14:25:20|275.01|272.13|275.2|272.32|275.2|272.32|274.82|271.94|0
1648823130000|2022-04-01 14:25:30|275.01|272.13|275.2|272.32|275.2|272.32|274.82|271.94|0
1648823140000|2022-04-01 14:25:40|274.82|271.94|275.2|272.32|275.2|272.32|274.82|271.94|0
1648823150000|2022-04-01 14:25:50|275.01|272.13|275.38|272.5|275.38|272.5|275.01|272.13|0
1648823160000|2022-04-01 14:26:00|275.01|272.13|274.63|271.75|275.01|272.13|274.63|271.75|0
1648823170000|2022-04-01 14:26:10|274.26|271.38|274.44|271.56|274.44|271.56|274.07|271.19|0
1648823180000|2022-04-01 14:26:20|274.82|271.94|275.2|272.32|275.2|272.32|274.82|271.94|0
1648823190000|2022-04-01 14:26:30|275.11|272.23|276.14|273.26|276.14|273.26|275.11|272.23|0
1648823200000|2022-04-01 14:26:40|275.76|272.88|275.76|272.88|275.76|272.88|275.57|272.69|0
1648823210000|2022-04-01 14:26:50|276.14|273.26|276.52|273.64|276.52|273.64|276.14|273.26|0
1648823220000|2022-04-01 14:27:00|276.7|273.82|276.52|273.64|276.89|274.01|276.52|273.64|0
1648823230000|2022-04-01 14:27:10|276.33|273.45|275.95|273.07|276.33|273.45|275.86|272.98|0
1648823240000|2022-04-01 14:27:20|276.14|273.26|275.95|273.07|276.14|273.26|275.95|273.07|0
1648823250000|2022-04-01 14:27:30|275.76|272.88|276.14|273.26|276.33|273.45|275.76|272.88|0
1648823260000|2022-04-01 14:27:40|275.95|273.07|275.57|272.69|275.95|273.07|275.57|272.69|0
1648823270000|2022-04-01 14:27:50|275.38|272.5|274.63|271.75|275.38|272.5|274.63|271.75|0
1648823280000|2022-04-01 14:28:00|274.44|271.56|273.69|270.81|274.44|271.56|273.69|270.81|0
1648823290000|2022-04-01 14:28:10|273.88|271|273.79|270.91|273.88|271|273.69|270.81|0
1648823300000|2022-04-01 14:28:20|274.25|271.37|274.82|271.94|274.82|271.94|274.07|271.19|0
1648823310000|2022-04-01 14:28:30|274.44|271.56|274.82|271.94|274.82|271.94|274.44|271.56|0
1648823320000|2022-04-01 14:28:40|275.01|272.13|275.2|272.32|275.2|272.32|275.01|272.13|0
1648823330000|2022-04-01 14:28:50|275.38|272.5|275.95|273.07|275.95|273.07|275.38|272.5|0
1648823340000|2022-04-01 14:29:00|276.51|273.63|275.57|272.69|276.51|273.63|275.57|272.69|0
1648823350000|2022-04-01 14:29:10|275.76|272.88|275.67|272.79|275.76|272.88|275.38|272.5|0
1648823360000|2022-04-01 14:29:20|275.19|272.31|275.38|272.5|275.38|272.5|275.19|272.31|0
1648823370000|2022-04-01 14:29:30|275.19|272.31|275.57|272.69|275.57|272.69|275.19|272.31|0
1648823380000|2022-04-01 14:29:40|275.38|272.5|275.38|272.5|275.38|272.5|275.38|272.5|0
1648823390000|2022-04-01 14:29:50|275.57|272.69|275.01|272.13|275.76|272.88|275.01|272.13|0
1648823400000|2022-04-01 14:30:00|274.82|271.94|274.44|271.56|274.82|271.94|274.25|271.37|0
1648823410000|2022-04-01 14:30:10|274.82|271.94|274.82|271.94|274.82|271.94|273.88|271|0
1648823420000|2022-04-01 14:30:20|274.63|271.75|274.07|271.19|274.63|271.75|274.07|271.19|0
1648823430000|2022-04-01 14:30:30|274.25|271.37|274.44|271.56|275.01|272.13|274.07|271.19|0
1648823440000|2022-04-01 14:30:40|274.25|271.37|273.6|270.72|274.25|271.37|273.6|270.72|0
1648823450000|2022-04-01 14:30:50|273.5|270.62|274.07|271.19|274.07|271.19|273.5|270.62|0
1648823460000|2022-04-01 14:31:00|273.5|270.62|272.94|270.06|273.5|270.62|272.94|270.06|0
1648823470000|2022-04-01 14:31:10|272.75|269.87|272.75|269.87|272.94|270.06|272.75|269.87|0
1648823480000|2022-04-01 14:31:20|272.85|269.97|272.75|269.87|272.94|270.06|272.75|269.87|0
1648823490000|2022-04-01 14:31:30|272.94|270.06|273.31|270.43|273.31|270.43|272.75|269.87|0
1648823500000|2022-04-01 14:31:40|273.5|270.62|273.13|270.25|273.5|270.62|272.38|269.5|0
1648823510000|2022-04-01 14:31:50|272.94|270.06|272.94|270.06|272.94|270.06|272.75|269.87|0
1648823520000|2022-04-01 14:32:00|273.13|270.25|272.94|270.06|273.5|270.62|272.94|270.06|0
1648823530000|2022-04-01 14:32:10|272.75|269.87|272.75|269.87|272.75|269.87|272.56|269.68|0
1648823540000|2022-04-01 14:32:20|272.94|270.06|272.94|270.06|273.13|270.25|272.94|270.06|0
1648823550000|2022-04-01 14:32:30|273.13|270.25|272.56|269.68|273.13|270.25|272.56|269.68|0
1648823560000|2022-04-01 14:32:40|272.94|270.06|272.94|270.06|273.13|270.25|272.85|269.97|0
1648823570000|2022-04-01 14:32:50|273.31|270.43|272.75|269.87|273.31|270.43|272.75|269.87|0
1648823580000|2022-04-01 14:33:00|272.56|269.68|272.47|269.59|273.13|270.25|272.47|269.59|0
1648823590000|2022-04-01 14:33:10|272.38|269.5|273.13|270.25|273.31|270.43|272.38|269.5|0
1648823600000|2022-04-01 14:33:20|273.31|270.43|273.31|270.43|273.5|270.62|273.31|270.43|0
1648823610000|2022-04-01 14:33:30|273.41|270.53|273.88|271|273.88|271|273.41|270.53|0
1648823620000|2022-04-01 14:33:40|273.69|270.81|273.88|271|274.06|271.18|273.69|270.81|0
1648823630000|2022-04-01 14:33:50|273.69|270.81|272.94|270.06|273.69|270.81|272.94|270.06|0
1648823640000|2022-04-01 14:34:00|272.75|269.87|273.5|270.62|273.5|270.62|272.75|269.87|0
1648823650000|2022-04-01 14:34:10|272.75|269.87|272.56|269.68|272.94|270.06|272.56|269.68|0
1648823660000|2022-04-01 14:34:20|272.38|269.5|271.81|268.93|272.56|269.68|271.81|268.93|0
1648823670000|2022-04-01 14:34:30|271.63|268.75|272|269.12|272|269.12|271.63|268.75|0
1648823680000|2022-04-01 14:34:40|272.56|269.68|272|269.12|272.56|269.68|272|269.12|0
1648823690000|2022-04-01 14:34:50|271.81|268.93|271.81|268.93|272|269.12|271.63|268.75|0
1648823700000|2022-04-01 14:35:00|271.25|268.37|271.25|268.37|271.44|268.56|271.25|268.37|0
1648823710000|2022-04-01 14:35:10|271.44|268.56|271.25|268.37|271.44|268.56|271.06|268.18|0
1648823720000|2022-04-01 14:35:20|271.06|268.18|270.88|268|271.06|268.18|270.88|268|0
1648823730000|2022-04-01 14:35:30|271.06|268.18|271.63|268.75|271.63|268.75|271.06|268.18|0
1648823740000|2022-04-01 14:35:40|271.72|268.84|271.44|268.56|271.72|268.84|271.44|268.56|0
1648823750000|2022-04-01 14:35:50|271.25|268.37|271.06|268.18|271.25|268.37|270.88|268|0
1648823760000|2022-04-01 14:36:00|270.88|268|270.88|268|270.88|268|270.69|267.81|0
1648823770000|2022-04-01 14:36:10|270.32|267.44|270.69|267.81|270.69|267.81|270.13|267.25|0
1648823780000|2022-04-01 14:36:20|271.06|268.18|271.44|268.56|271.44|268.56|271.06|268.18|0
1648823790000|2022-04-01 14:36:30|270.5|267.62|270.32|267.44|270.5|267.62|270.32|267.44|0
1648823800000|2022-04-01 14:36:40|270.5|267.62|271.06|268.18|271.25|268.37|270.5|267.62|0
1648823810000|2022-04-01 14:36:50|271.63|268.75|271.81|268.93|272|269.12|271.63|268.75|0
1648823820000|2022-04-01 14:37:00|272|269.12|272.37|269.49|272.37|269.49|272|269.12|0
1648823830000|2022-04-01 14:37:10|272|269.12|271.06|268.18|272.37|269.49|270.88|268|0
1648823840000|2022-04-01 14:37:20|271.25|268.37|270.88|268|271.25|268.37|270.88|268|0
1648823850000|2022-04-01 14:37:30|271.25|268.37|270.88|268|271.25|268.37|270.88|268|0
1648823860000|2022-04-01 14:37:40|271.25|268.37|270.88|268|271.25|268.37|270.69|267.81|0
1648823870000|2022-04-01 14:37:50|270.69|267.81|271.62|268.74|271.62|268.74|270.69|267.81|0
1648823880000|2022-04-01 14:38:00|271.81|268.93|271.81|268.93|271.81|268.93|271.81|268.93|0
1648823890000|2022-04-01 14:38:10|272|269.12|271.25|268.37|272|269.12|271.25|268.37|0
1648823900000|2022-04-01 14:38:20|271.62|268.74|271.44|268.56|271.62|268.74|271.44|268.56|0
1648823910000|2022-04-01 14:38:30|271.81|268.93|271.81|268.93|272|269.12|271.81|268.93|0
1648823920000|2022-04-01 14:38:40|271.91|269.03|272.37|269.49|272.37|269.49|271.91|269.03|0
1648823930000|2022-04-01 14:38:50|272.19|269.31|272.37|269.49|272.37|269.49|272.19|269.31|0
1648823940000|2022-04-01 14:39:00|272.75|269.87|273.87|270.99|273.87|270.99|272.56|269.68|0
1648823950000|2022-04-01 14:39:10|273.12|270.24|273.5|270.62|273.5|270.62|273.12|270.24|0
1648823960000|2022-04-01 14:39:20|273.87|270.99|274.06|271.18|274.06|271.18|273.87|270.99|0
1648823970000|2022-04-01 14:39:30|273.87|270.99|274.25|271.37|274.25|271.37|273.87|270.99|0
1648823980000|2022-04-01 14:39:40|274.06|271.18|273.5|270.62|274.06|271.18|273.5|270.62|0
1648823990000|2022-04-01 14:39:50|273.31|270.43|273.5|270.62|273.5|270.62|273.31|270.43|0
1648824000000|2022-04-01 14:40:00|273.87|270.99|272.56|269.68|273.87|270.99|272.56|269.68|0
1648824010000|2022-04-01 14:40:10|272.75|269.87|273.5|270.62|273.5|270.62|272.75|269.87|0
1648824020000|2022-04-01 14:40:20|273.69|270.81|273.87|270.99|273.87|270.99|273.69|270.81|0
1648824030000|2022-04-01 14:40:30|273.5|270.62|273.5|270.62|273.6|270.72|273.5|270.62|0
1648824040000|2022-04-01 14:40:40|273.12|270.24|272.75|269.87|273.12|270.24|272.75|269.87|0
1648824050000|2022-04-01 14:40:50|273.31|270.43|273.87|270.99|273.87|270.99|273.31|270.43|0
1648824060000|2022-04-01 14:41:00|274.44|271.56|274.25|271.37|274.44|271.56|273.69|270.81|0
1648824070000|2022-04-01 14:41:10|274.44|271.56|275.57|272.69|275.57|272.69|274.44|271.56|0
1648824080000|2022-04-01 14:41:20|275.75|272.87|276.13|273.25|276.23|273.35|275.75|272.87|0
1648824090000|2022-04-01 14:41:30|276.7|273.82|276.32|273.44|276.7|273.82|276.32|273.44|0
1648824100000|2022-04-01 14:41:40|276.51|273.63|276.51|273.63|276.7|273.82|276.51|273.63|0
1648824110000|2022-04-01 14:41:50|276.13|273.25|276.32|273.44|276.42|273.54|276.13|273.25|0
1648824120000|2022-04-01 14:42:00|276.04|273.16|276.04|273.16|276.32|273.44|275.94|273.06|0
1648824130000|2022-04-01 14:42:10|275.94|273.06|274.81|271.93|275.94|273.06|274.81|271.93|0
1648824140000|2022-04-01 14:42:20|274.62|271.74|274.62|271.74|274.62|271.74|274.44|271.56|0
1648824150000|2022-04-01 14:42:30|274.06|271.18|273.12|270.24|274.06|271.18|273.12|270.24|0
1648824160000|2022-04-01 14:42:40|273.31|270.43|273.87|270.99|273.87|270.99|273.31|270.43|0
1648824170000|2022-04-01 14:42:50|274.06|271.18|273.68|270.8|274.06|271.18|273.68|270.8|0
1648824180000|2022-04-01 14:43:00|273.31|270.43|272.37|269.49|273.31|270.43|272.37|269.49|0
1648824190000|2022-04-01 14:43:10|272.56|269.68|272.93|270.05|272.93|270.05|272.56|269.68|0
1648824200000|2022-04-01 14:43:20|272.37|269.49|272.75|269.87|272.93|270.05|272.37|269.49|0
1648824210000|2022-04-01 14:43:30|273.03|270.15|272.37|269.49|273.03|270.15|272.37|269.49|0
1648824220000|2022-04-01 14:43:40|272.56|269.68|272.37|269.49|272.56|269.68|272.37|269.49|0
1648824230000|2022-04-01 14:43:50|272.75|269.87|272.56|269.68|272.75|269.87|272.37|269.49|0
1648824240000|2022-04-01 14:44:00|272.75|269.87|272.93|270.05|272.93|270.05|272.75|269.87|0
1648824250000|2022-04-01 14:44:10|272.84|269.96|273.68|270.8|273.87|270.99|272.84|269.96|0
1648824260000|2022-04-01 14:44:20|273.87|270.99|273.87|270.99|273.87|270.99|273.87|270.99|0
1648824270000|2022-04-01 14:44:30|273.31|270.43|273.5|270.62|273.5|270.62|273.12|270.24|0
1648824280000|2022-04-01 14:44:40|273.31|270.43|273.12|270.24|273.31|270.43|272.93|270.05|0
1648824290000|2022-04-01 14:44:50|272.93|270.05|272.75|269.87|272.93|270.05|272.75|269.87|0
1648824300000|2022-04-01 14:45:00|272.93|270.05|272.56|269.68|273.12|270.24|272.56|269.68|0
1648824310000|2022-04-01 14:45:10|272.75|269.87|272.18|269.3|272.75|269.87|271.91|269.03|0
1648824320000|2022-04-01 14:45:20|272.56|269.68|272.74|269.86|272.74|269.86|272.56|269.68|0
1648824330000|2022-04-01 14:45:30|272.93|270.05|272.74|269.86|272.93|270.05|272.65|269.77|0
1648824340000|2022-04-01 14:45:40|272.37|269.49|272.37|269.49|272.56|269.68|272.37|269.49|0
1648824350000|2022-04-01 14:45:50|272.18|269.3|271.62|268.74|272.18|269.3|271.62|268.74|0
1648824360000|2022-04-01 14:46:00|271.81|268.93|271.25|268.37|271.81|268.93|271.25|268.37|0
1648824370000|2022-04-01 14:46:10|271.43|268.55|271.62|268.74|271.62|268.74|271.43|268.55|0
1648824380000|2022-04-01 14:46:20|271.43|268.55|271.43|268.55|271.43|268.55|271.25|268.37|0
1648824390000|2022-04-01 14:46:30|271.25|268.37|270.87|267.99|271.25|268.37|270.87|267.99|0
1648824400000|2022-04-01 14:46:40|270.69|267.81|270.5|267.62|270.87|267.99|270.5|267.62|0
1648824410000|2022-04-01 14:46:50|270.31|267.43|270.5|267.62|270.5|267.62|270.31|267.43|0
1648824420000|2022-04-01 14:47:00|270.69|267.81|270.31|267.43|270.69|267.81|270.31|267.43|0
1648824430000|2022-04-01 14:47:10|269.94|267.06|270.69|267.81|270.69|267.81|269.94|267.06|0
1648824440000|2022-04-01 14:47:20|270.87|267.99|269.94|267.06|270.87|267.99|269.94|267.06|0
1648824450000|2022-04-01 14:47:30|270.13|267.25|269.75|266.87|270.13|267.25|269.75|266.87|0
1648824460000|2022-04-01 14:47:40|269.57|266.69|270.31|267.43|270.31|267.43|269.57|266.69|0
1648824470000|2022-04-01 14:47:50|270.13|267.25|269.94|267.06|270.13|267.25|269.94|267.06|0
1648824480000|2022-04-01 14:48:00|269.75|266.87|269.38|266.5|269.75|266.87|269.38|266.5|0
1648824490000|2022-04-01 14:48:10|269.1|266.22|268.63|265.75|269.19|266.31|268.63|265.75|0
1648824500000|2022-04-01 14:48:20|268.92|266.04|268.63|265.75|268.92|266.04|268.63|265.75|0
1648824510000|2022-04-01 14:48:30|268.45|265.57|268.63|265.75|268.63|265.75|268.45|265.57|0
1648824520000|2022-04-01 14:48:40|268.82|265.94|269.38|266.5|269.38|266.5|268.82|265.94|0
1648824530000|2022-04-01 14:48:50|269.75|266.87|270.12|267.24|270.12|267.24|269.75|266.87|0
1648824540000|2022-04-01 14:49:00|269.94|267.06|271.06|268.18|271.06|268.18|269.94|267.06|0
1648824550000|2022-04-01 14:49:10|270.97|268.09|271.43|268.55|271.43|268.55|270.97|268.09|0
1648824560000|2022-04-01 14:49:20|271.25|268.37|270.97|268.09|271.25|268.37|270.5|267.62|0
1648824570000|2022-04-01 14:49:30|270.87|267.99|270.5|267.62|270.87|267.99|270.31|267.43|0
1648824580000|2022-04-01 14:49:40|270.68|267.8|270.5|267.62|270.87|267.99|270.5|267.62|0
1648824590000|2022-04-01 14:49:50|270.68|267.8|270.12|267.24|270.68|267.8|270.12|267.24|0
1648824600000|2022-04-01 14:50:00|269.75|266.87|269.94|267.06|269.94|267.06|269.75|266.87|0
1648824610000|2022-04-01 14:50:10|270.12|267.24|270.5|267.62|270.5|267.62|270.12|267.24|0
1648824620000|2022-04-01 14:50:20|270.68|267.8|270.87|267.99|270.87|267.99|270.5|267.62|0
1648824630000|2022-04-01 14:50:30|270.68|267.8|270.12|267.24|270.68|267.8|270.12|267.24|0
1648824640000|2022-04-01 14:50:40|270.03|267.15|269.94|267.06|270.03|267.15|269.75|266.87|0
1648824650000|2022-04-01 14:50:50|270.22|267.34|270.22|267.34|270.22|267.34|270.22|267.34|0
1648824660000|2022-04-01 14:51:00|270.31|267.43|269.94|267.06|270.5|267.62|269.94|267.06|0
1648824670000|2022-04-01 14:51:10|269.56|266.68|269.01|266.13|269.56|266.68|269.01|266.13|0
1648824680000|2022-04-01 14:51:20|268.63|265.75|269.01|266.13|269.01|266.13|268.63|265.75|0
1648824690000|2022-04-01 14:51:30|268.82|265.94|268.26|265.38|269.01|266.13|268.26|265.38|0
1648824700000|2022-04-01 14:51:40|268.45|265.57|267.33|264.45|268.45|265.57|267.33|264.45|0
1648824710000|2022-04-01 14:51:50|267.52|264.64|267.7|264.82|267.99|265.11|267.52|264.64|0
1648824720000|2022-04-01 14:52:00|267.52|264.64|267.7|264.82|268.07|265.19|267.52|264.64|0
1648824730000|2022-04-01 14:52:10|268.26|265.38|267.89|265.01|268.26|265.38|267.89|265.01|0
1648824740000|2022-04-01 14:52:20|267.52|264.64|266.77|263.89|267.52|264.64|266.77|263.89|0
1648824750000|2022-04-01 14:52:30|267.52|264.64|267.52|264.64|268.07|265.19|267.52|264.64|0
1648824760000|2022-04-01 14:52:40|266.96|264.08|267.15|264.27|267.15|264.27|266.77|263.89|0
1648824770000|2022-04-01 14:52:50|267.33|264.45|266.96|264.08|267.33|264.45|266.96|264.08|0
1648824780000|2022-04-01 14:53:00|266.77|263.89|266.59|263.71|266.77|263.89|266.59|263.71|0
1648824790000|2022-04-01 14:53:10|266.4|263.52|266.77|263.89|266.77|263.89|266.4|263.52|0
1648824800000|2022-04-01 14:53:20|266.87|263.99|266.96|264.08|266.96|264.08|266.77|263.89|0
1648824810000|2022-04-01 14:53:30|266.77|263.89|267.15|264.27|267.15|264.27|266.77|263.89|0
1648824820000|2022-04-01 14:53:40|267.33|264.45|267.33|264.45|267.52|264.64|267.33|264.45|0
1648824830000|2022-04-01 14:53:50|267.24|264.36|266.77|263.89|267.24|264.36|266.77|263.89|0
1648824840000|2022-04-01 14:54:00|266.59|263.71|266.4|263.52|266.59|263.71|266.4|263.52|0
1648824850000|2022-04-01 14:54:10|266.59|263.71|267.33|264.45|267.33|264.45|266.59|263.71|0
1648824860000|2022-04-01 14:54:20|267.14|264.26|267.14|264.26|267.24|264.36|267.14|264.26|0
1648824870000|2022-04-01 14:54:30|267.43|264.55|266.96|264.08|267.43|264.55|266.96|264.08|0
1648824880000|2022-04-01 14:54:40|266.77|263.89|266.59|263.71|266.77|263.89|266.59|263.71|0
1648824890000|2022-04-01 14:54:50|266.4|263.52|266.59|263.71|266.59|263.71|266.4|263.52|0
1648824900000|2022-04-01 14:55:00|266.4|263.52|266.22|263.34|266.4|263.52|265.85|262.97|0
1648824910000|2022-04-01 14:55:10|265.98|263.58|266.72|264.32|266.72|264.32|265.98|263.58|0
1648824920000|2022-04-01 14:55:20|267.09|264.69|266.9|264.5|267.09|264.69|266.53|264.13|0
1648824930000|2022-04-01 14:55:30|266.72|264.32|266.9|264.5|266.9|264.5|266.72|264.32|0
1648824940000|2022-04-01 14:55:40|266.72|264.32|267|264.6|267|264.6|266.72|264.32|0
1648824950000|2022-04-01 14:55:50|267.28|264.88|267.46|265.06|267.46|265.06|267.28|264.88|0
1648824960000|2022-04-01 14:56:00|267.65|265.25|267.46|265.06|267.65|265.25|267.46|265.06|0
1648824970000|2022-04-01 14:56:10|267.28|264.88|267.83|265.43|268.02|265.62|267.28|264.88|0
1648824980000|2022-04-01 14:56:20|267.74|265.34|267.83|265.43|267.83|265.43|267.65|265.25|0
1648824990000|2022-04-01 14:56:30|268.02|265.62|267.65|265.25|268.02|265.62|267.65|265.25|0
1648825000000|2022-04-01 14:56:40|268.02|265.62|267.65|265.25|268.02|265.62|267.46|265.06|0
1648825010000|2022-04-01 14:56:50|267.46|265.06|267.65|265.25|267.65|265.25|267.09|264.69|0
1648825020000|2022-04-01 14:57:00|267.46|265.06|267.09|264.69|267.46|265.06|267.09|264.69|0
1648825030000|2022-04-01 14:57:10|267.27|264.87|267.46|265.06|267.65|265.25|267.09|264.69|0
1648825040000|2022-04-01 14:57:20|267.27|264.87|266.9|264.5|267.27|264.87|266.9|264.5|0
1648825050000|2022-04-01 14:57:30|266.72|264.32|267.27|264.87|267.27|264.87|266.53|264.13|0
1648825060000|2022-04-01 14:57:40|267.09|264.69|267.09|264.69|267.27|264.87|267.09|264.69|0
1648825070000|2022-04-01 14:57:50|267.46|265.06|268.02|265.62|268.02|265.62|267.46|265.06|0
1648825080000|2022-04-01 14:58:00|267.65|265.25|267.65|265.25|268.02|265.62|267.65|265.25|0
1648825090000|2022-04-01 14:58:10|267.83|265.43|267.83|265.43|267.83|265.43|267.74|265.34|0
1648825100000|2022-04-01 14:58:20|267.27|264.87|266.9|264.5|267.27|264.87|266.9|264.5|0
1648825110000|2022-04-01 14:58:30|266.72|264.32|266.9|264.5|266.9|264.5|266.53|264.13|0
1648825120000|2022-04-01 14:58:40|267.09|264.69|266.9|264.5|267.09|264.69|266.72|264.32|0
1648825130000|2022-04-01 14:58:50|266.72|264.32|266.9|264.5|266.9|264.5|266.72|264.32|0
1648825140000|2022-04-01 14:59:00|267.09|264.69|266.53|264.13|267.27|264.87|266.53|264.13|0
1648825150000|2022-04-01 14:59:10|266.72|264.32|268.2|265.8|268.2|265.8|266.72|264.32|0
1648825160000|2022-04-01 14:59:20|268.39|265.99|268.39|265.99|268.39|265.99|268.39|265.99|0
1648825170000|2022-04-01 14:59:30|268.58|266.18|268.76|266.36|268.76|266.36|268.58|266.18|0
1648825180000|2022-04-01 14:59:40|268.58|266.18|268.02|265.62|268.76|266.36|268.02|265.62|0
1648825190000|2022-04-01 14:59:50|267.83|265.43|268.02|265.62|268.02|265.62|267.83|265.43|0
1648825200000|2022-04-01 15:00:00|268.39|265.99|268.02|265.62|268.76|266.36|268.02|265.62|0
1648825210000|2022-04-01 15:00:10|268.2|265.8|267.83|265.43|268.2|265.8|267.83|265.43|0
1648825220000|2022-04-01 15:00:20|268.2|265.8|267.83|265.43|268.2|265.8|267.83|265.43|0
1648825230000|2022-04-01 15:00:30|268.02|265.62|268.2|265.8|268.2|265.8|267.83|265.43|0
1648825240000|2022-04-01 15:00:40|268.02|265.62|268.2|265.8|268.2|265.8|267.83|265.43|0
1648825250000|2022-04-01 15:00:50|268.02|265.62|268.2|265.8|268.2|265.8|267.83|265.43|0
1648825260000|2022-04-01 15:01:00|268.39|265.99|268.95|266.55|268.95|266.55|268.2|265.8|0
1648825270000|2022-04-01 15:01:10|268.57|266.17|268.76|266.36|268.76|266.36|268.57|266.17|0
1648825280000|2022-04-01 15:01:20|268.39|265.99|268.2|265.8|268.39|265.99|268.2|265.8|0
1648825290000|2022-04-01 15:01:30|268.39|265.99|268.57|266.17|268.57|266.17|268.2|265.8|0
1648825300000|2022-04-01 15:01:40|268.95|266.55|268.76|266.36|268.95|266.55|268.76|266.36|0
1648825310000|2022-04-01 15:01:50|268.39|265.99|268.39|265.99|268.39|265.99|268.39|265.99|0
1648825320000|2022-04-01 15:02:00|268.57|266.17|268.95|266.55|268.95|266.55|268.39|265.99|0
1648825330000|2022-04-01 15:02:10|268.76|266.36|269.13|266.73|269.13|266.73|268.76|266.36|0
1648825340000|2022-04-01 15:02:20|268.95|266.55|269.32|266.92|269.32|266.92|268.95|266.55|0
1648825350000|2022-04-01 15:02:30|269.51|267.11|269.32|266.92|269.51|267.11|269.23|266.83|0
1648825360000|2022-04-01 15:02:40|269.13|266.73|269.51|267.11|269.51|267.11|269.13|266.73|0
1648825370000|2022-04-01 15:02:50|269.13|266.73|268.39|265.99|269.13|266.73|268.39|265.99|0
1648825380000|2022-04-01 15:03:00|268.2|265.8|268.02|265.62|268.2|265.8|267.83|265.43|0
1648825390000|2022-04-01 15:03:10|268.2|265.8|267.83|265.43|268.2|265.8|267.83|265.43|0
1648825400000|2022-04-01 15:03:20|268.02|265.62|267.27|264.87|268.02|265.62|267.27|264.87|0
1648825410000|2022-04-01 15:03:30|267.46|265.06|267.46|265.06|268.2|265.8|267.46|265.06|0
1648825420000|2022-04-01 15:03:40|267.64|265.24|268.02|265.62|268.02|265.62|267.64|265.24|0
1648825430000|2022-04-01 15:03:50|268.2|265.8|268.39|265.99|268.39|265.99|267.64|265.24|0
1648825440000|2022-04-01 15:04:00|268.57|266.17|268.76|266.36|268.76|266.36|268.57|266.17|0
1648825450000|2022-04-01 15:04:10|268.95|266.55|269.13|266.73|269.13|266.73|268.76|266.36|0
1648825460000|2022-04-01 15:04:20|269.32|266.92|269.13|266.73|269.32|266.92|269.13|266.73|0
1648825470000|2022-04-01 15:04:30|269.5|267.1|269.13|266.73|269.5|267.1|269.13|266.73|0
1648825480000|2022-04-01 15:04:40|268.95|266.55|268.48|266.08|268.95|266.55|268.48|266.08|0
1648825490000|2022-04-01 15:04:50|268.2|265.8|268.57|266.17|268.57|266.17|268.2|265.8|0
1648825500000|2022-04-01 15:05:00|268.39|265.99|269.13|266.73|269.13|266.73|268.39|265.99|0
1648825510000|2022-04-01 15:05:10|269.69|267.29|268.86|266.46|269.69|267.29|268.86|266.46|0
1648825520000|2022-04-01 15:05:20|269.32|266.92|268.95|266.55|269.32|266.92|268.95|266.55|0
1648825530000|2022-04-01 15:05:30|268.76|266.36|268.39|265.99|268.76|266.36|268.39|265.99|0
1648825540000|2022-04-01 15:05:40|268.76|266.36|268.76|266.36|268.76|266.36|268.67|266.27|0
1648825550000|2022-04-01 15:05:50|268.01|265.61|267.93|265.53|268.01|265.61|267.93|265.53|0
1648825560000|2022-04-01 15:06:00|267.64|265.24|268.39|265.99|268.39|265.99|267.64|265.24|0
1648825570000|2022-04-01 15:06:10|268.2|265.8|267.83|265.43|268.76|266.36|267.83|265.43|0
1648825580000|2022-04-01 15:06:20|267.64|265.24|267.46|265.06|267.64|265.24|267.27|264.87|0
1648825590000|2022-04-01 15:06:30|267.64|265.24|268.01|265.61|268.2|265.8|267.64|265.24|0
1648825600000|2022-04-01 15:06:40|268.2|265.8|268.3|265.9|268.39|265.99|268.2|265.8|0
1648825610000|2022-04-01 15:06:50|268.39|265.99|268.57|266.17|268.57|266.17|268.39|265.99|0
1648825620000|2022-04-01 15:07:00|268.39|265.99|267.27|264.87|268.39|265.99|267.27|264.87|0
1648825630000|2022-04-01 15:07:10|267.55|265.15|268.01|265.61|268.01|265.61|267.55|265.15|0
1648825640000|2022-04-01 15:07:20|268.2|265.8|268.01|265.61|268.2|265.8|267.64|265.24|0
1648825650000|2022-04-01 15:07:30|268.39|265.99|269.5|267.1|269.5|267.1|268.39|265.99|0
1648825660000|2022-04-01 15:07:40|269.69|267.29|269.13|266.73|269.69|267.29|268.85|266.45|0
1648825670000|2022-04-01 15:07:50|268.94|266.54|268.2|265.8|268.94|266.54|268.2|265.8|0
1648825680000|2022-04-01 15:08:00|268.3|265.9|267.64|265.24|268.3|265.9|267.64|265.24|0
1648825690000|2022-04-01 15:08:10|267.27|264.87|266.71|264.31|267.27|264.87|266.71|264.31|0
1648825700000|2022-04-01 15:08:20|266.53|264.13|266.34|263.94|266.62|264.22|266.34|263.94|0
1648825710000|2022-04-01 15:08:30|265.79|263.39|265.79|263.39|265.79|263.39|265.42|263.02|0
1648825720000|2022-04-01 15:08:40|265.6|263.2|265.97|263.57|265.97|263.57|265.6|263.2|0
1648825730000|2022-04-01 15:08:50|265.6|263.2|265.42|263.02|265.79|263.39|265.42|263.02|0
1648825740000|2022-04-01 15:09:00|265.23|262.83|265.23|262.83|265.6|263.2|265.23|262.83|0
1648825750000|2022-04-01 15:09:10|264.86|262.46|265.05|262.65|265.05|262.65|264.68|262.28|0
1648825760000|2022-04-01 15:09:20|265.23|262.83|265.42|263.02|265.42|263.02|265.05|262.65|0
1648825770000|2022-04-01 15:09:30|265.23|262.83|264.86|262.46|265.23|262.83|264.86|262.46|0
1648825780000|2022-04-01 15:09:40|264.68|262.28|264.86|262.46|264.86|262.46|264.68|262.28|0
1648825790000|2022-04-01 15:09:50|265.42|263.02|265.42|263.02|265.42|263.02|265.05|262.65|0
1648825800000|2022-04-01 15:10:00|265.6|263.2|266.07|263.67|266.34|263.94|265.6|263.2|0
1648825810000|2022-04-01 15:10:10|266.34|263.94|265.6|263.2|266.34|263.94|265.6|263.2|0
1648825820000|2022-04-01 15:10:20|265.79|263.39|265.79|263.39|265.97|263.57|265.79|263.39|0
1648825830000|2022-04-01 15:10:30|265.42|263.02|265.97|263.57|265.97|263.57|265.42|263.02|0
1648825840000|2022-04-01 15:10:40|266.16|263.76|266.16|263.76|266.16|263.76|266.16|263.76|0
1648825850000|2022-04-01 15:10:50|265.97|263.57|265.97|263.57|266.07|263.67|265.97|263.57|0
1648825860000|2022-04-01 15:11:00|265.79|263.39|265.23|262.83|265.97|263.57|265.23|262.83|0
1648825870000|2022-04-01 15:11:10|265.41|263.01|265.23|262.83|265.41|263.01|265.23|262.83|0
1648825880000|2022-04-01 15:11:20|265.79|263.39|265.78|263.38|265.79|263.39|265.6|263.2|0
1648825890000|2022-04-01 15:11:30|265.97|263.57|265.97|263.57|266.25|263.85|265.97|263.57|0
1648825900000|2022-04-01 15:11:40|265.78|263.38|265.6|263.2|265.78|263.38|265.51|263.11|0
1648825910000|2022-04-01 15:11:50|265.41|263.01|265.23|262.83|265.41|263.01|265.23|262.83|0
1648825920000|2022-04-01 15:12:00|264.86|262.46|264.37|261.97|264.93|262.53|264.37|261.97|0
1648825930000|2022-04-01 15:12:10|264.18|261.78|264.37|261.97|264.37|261.97|264.18|261.78|0
1648825940000|2022-04-01 15:12:20|264.18|261.78|264.74|262.34|264.74|262.34|264.18|261.78|0
1648825950000|2022-04-01 15:12:30|265.3|262.9|266.23|263.83|266.23|263.83|265.3|262.9|0
1648825960000|2022-04-01 15:12:40|266.41|264.01|266.23|263.83|266.41|264.01|266.23|263.83|0
1648825970000|2022-04-01 15:12:50|266.41|264.01|266.41|264.01|266.41|264.01|266.23|263.83|0
1648825980000|2022-04-01 15:13:00|266.78|264.38|266.6|264.2|266.78|264.38|266.41|264.01|0
1648825990000|2022-04-01 15:13:10|266.41|264.01|266.6|264.2|266.6|264.2|266.41|264.01|0
1648826000000|2022-04-01 15:13:20|266.97|264.57|267.34|264.94|267.53|265.13|266.97|264.57|0
1648826010000|2022-04-01 15:13:30|267.72|265.32|267.9|265.5|267.9|265.5|267.72|265.32|0
1648826020000|2022-04-01 15:13:40|267.72|265.32|267.9|265.5|268.09|265.69|267.72|265.32|0
1648826030000|2022-04-01 15:13:50|268.09|265.69|268.46|266.06|268.46|266.06|268.09|265.69|0
1648826040000|2022-04-01 15:14:00|268.84|266.44|268.46|266.06|268.84|266.44|268.46|266.06|0
1648826050000|2022-04-01 15:14:10|268.65|266.25|267.72|265.32|268.65|266.25|267.72|265.32|0
1648826060000|2022-04-01 15:14:20|267.81|265.41|267.9|265.5|268.09|265.69|267.81|265.41|0
1648826070000|2022-04-01 15:14:30|268.09|265.69|268.27|265.87|268.27|265.87|268.09|265.69|0
1648826080000|2022-04-01 15:14:40|268|265.6|268.09|265.69|268.46|266.06|268|265.6|0
1648826090000|2022-04-01 15:14:50|267.9|265.5|268.09|265.69|268.09|265.69|267.71|265.31|0
1648826100000|2022-04-01 15:15:00|268.46|266.06|268.83|266.43|269.02|266.62|268.46|266.06|0
1648826110000|2022-04-01 15:15:10|268.65|266.25|269.02|266.62|269.02|266.62|268.65|266.25|0
1648826120000|2022-04-01 15:15:20|269.21|266.81|269.58|267.18|269.58|267.18|269.21|266.81|0
1648826130000|2022-04-01 15:15:30|269.77|267.37|269.21|266.81|269.77|267.37|269.21|266.81|0
1648826140000|2022-04-01 15:15:40|269.02|266.62|268.83|266.43|269.02|266.62|268.83|266.43|0
1648826150000|2022-04-01 15:15:50|268.27|265.87|268.27|265.87|268.46|266.06|268.27|265.87|0
1648826160000|2022-04-01 15:16:00|268.09|265.69|268.09|265.69|268.09|265.69|267.9|265.5|0
1648826170000|2022-04-01 15:16:10|267.9|265.5|268.09|265.69|268.09|265.69|267.9|265.5|0
1648826180000|2022-04-01 15:16:20|268.27|265.87|268.56|266.16|268.56|266.16|268.27|265.87|0
1648826190000|2022-04-01 15:16:30|268.46|266.06|268.65|266.25|268.65|266.25|268.46|266.06|0
1648826200000|2022-04-01 15:16:40|268.27|265.87|267.9|265.5|268.37|265.97|267.9|265.5|0
1648826210000|2022-04-01 15:16:50|268.09|265.69|267.71|265.31|268.27|265.87|267.71|265.31|0
1648826220000|2022-04-01 15:17:00|267.53|265.13|267.53|265.13|267.71|265.31|267.53|265.13|0
1648826230000|2022-04-01 15:17:10|267.34|264.94|267.15|264.75|267.34|264.94|267.15|264.75|0
1648826240000|2022-04-01 15:17:20|267.07|264.67|266.97|264.57|267.07|264.67|266.97|264.57|0
1648826250000|2022-04-01 15:17:30|267.71|265.31|267.9|265.5|267.9|265.5|267.71|265.31|0
1648826260000|2022-04-01 15:17:40|267.71|265.31|267.15|264.75|267.9|265.5|267.15|264.75|0
1648826270000|2022-04-01 15:17:50|267.53|265.13|267.53|265.13|267.53|265.13|267.34|264.94|0
1648826280000|2022-04-01 15:18:00|267.15|264.75|267.34|264.94|267.44|265.04|267.15|264.75|0
1648826290000|2022-04-01 15:18:10|267.71|265.31|267.53|265.13|267.9|265.5|267.53|265.13|0
1648826300000|2022-04-01 15:18:20|266.97|264.57|267.15|264.75|267.15|264.75|266.97|264.57|0
1648826310000|2022-04-01 15:18:30|267.34|264.94|267.53|265.13|267.53|265.13|267.34|264.94|0
1648826320000|2022-04-01 15:18:40|267.71|265.31|268.27|265.87|268.27|265.87|267.71|265.31|0
1648826330000|2022-04-01 15:18:50|268.46|266.06|268.27|265.87|268.46|266.06|268.27|265.87|0
1648826340000|2022-04-01 15:19:00|268.46|266.06|267.53|265.13|268.46|266.06|267.53|265.13|0
1648826350000|2022-04-01 15:19:10|267.9|265.5|267.9|265.5|268.09|265.69|267.71|265.31|0
1648826360000|2022-04-01 15:19:20|267.71|265.31|267.53|265.13|267.71|265.31|267.53|265.13|0
1648826370000|2022-04-01 15:19:30|267.34|264.94|266.78|264.38|267.34|264.94|266.78|264.38|0
1648826380000|2022-04-01 15:19:40|266.88|264.48|267.34|264.94|267.34|264.94|266.88|264.48|0
1648826390000|2022-04-01 15:19:50|267.15|264.75|267.71|265.31|267.71|265.31|267.15|264.75|0
1648826400000|2022-04-01 15:20:00|267.53|265.13|267.53|265.13|267.9|265.5|267.53|265.13|0
1648826410000|2022-04-01 15:20:10|266.97|264.57|266.78|264.38|266.97|264.57|266.78|264.38|0
1648826420000|2022-04-01 15:20:20|266.97|264.57|266.59|264.19|266.97|264.57|266.59|264.19|0
1648826430000|2022-04-01 15:20:30|266.78|264.38|266.78|264.38|267.15|264.75|266.78|264.38|0
1648826440000|2022-04-01 15:20:40|266.22|263.82|266.41|264.01|266.41|264.01|266.22|263.82|0
1648826450000|2022-04-01 15:20:50|266.59|264.19|266.59|264.19|266.59|264.19|266.32|263.92|0
1648826460000|2022-04-01 15:21:00|266.78|264.38|266.97|264.57|267.34|264.94|266.78|264.38|0
1648826470000|2022-04-01 15:21:10|266.78|264.38|265.66|263.26|266.78|264.38|265.66|263.26|0
1648826480000|2022-04-01 15:21:20|265.48|263.08|265.66|263.26|265.66|263.26|265.48|263.08|0
1648826490000|2022-04-01 15:21:30|265.48|263.08|265.48|263.08|265.48|263.08|265.29|262.89|0
1648826500000|2022-04-01 15:21:40|265.85|263.45|266.41|264.01|266.41|264.01|265.85|263.45|0
1648826510000|2022-04-01 15:21:50|266.22|263.82|265.85|263.45|266.22|263.82|265.48|263.08|0
1648826520000|2022-04-01 15:22:00|265.48|263.08|265.85|263.45|266.04|263.64|265.48|263.08|0
1648826530000|2022-04-01 15:22:10|266.41|264.01|266.97|264.57|266.97|264.57|266.41|264.01|0
1648826540000|2022-04-01 15:22:20|266.78|264.38|266.97|264.57|266.97|264.57|266.78|264.38|0
1648826550000|2022-04-01 15:22:30|266.78|264.38|266.78|264.38|266.78|264.38|266.41|264.01|0
1648826560000|2022-04-01 15:22:40|266.97|264.57|266.41|264.01|266.97|264.57|266.41|264.01|0
1648826570000|2022-04-01 15:22:50|266.59|264.19|266.59|264.19|266.59|264.19|266.41|264.01|0
1648826580000|2022-04-01 15:23:00|266.41|264.01|267.9|265.5|267.9|265.5|266.41|264.01|0
1648826590000|2022-04-01 15:23:10|267.81|265.41|267.99|265.59|267.99|265.59|267.81|265.41|0
1648826600000|2022-04-01 15:23:20|267.9|265.5|268.27|265.87|268.27|265.87|267.9|265.5|0
1648826610000|2022-04-01 15:23:30|268.37|265.97|268.64|266.24|268.64|266.24|268.27|265.87|0
1648826620000|2022-04-01 15:23:40|268.46|266.06|268.83|266.43|268.83|266.43|268.46|266.06|0
1648826630000|2022-04-01 15:23:50|268.64|266.24|268.64|266.24|268.83|266.43|268.64|266.24|0
1648826640000|2022-04-01 15:24:00|269.2|266.8|267.52|265.12|269.2|266.8|267.52|265.12|0
1648826650000|2022-04-01 15:24:10|267.06|264.66|267.15|264.75|267.43|265.03|267.06|264.66|0
1648826660000|2022-04-01 15:24:20|268.27|265.87|267.9|265.5|268.27|265.87|267.9|265.5|0
1648826670000|2022-04-01 15:24:30|268.08|265.68|266.97|264.57|268.08|265.68|266.97|264.57|0
1648826680000|2022-04-01 15:24:40|267.15|264.75|266.78|264.38|267.15|264.75|266.78|264.38|0
1648826690000|2022-04-01 15:24:50|266.96|264.56|267.34|264.94|267.34|264.94|266.96|264.56|0
1648826700000|2022-04-01 15:25:00|267.15|264.75|267.52|265.12|267.52|265.12|266.69|264.29|0
1648826710000|2022-04-01 15:25:10|267.34|264.94|267.15|264.75|267.34|264.94|266.96|264.56|0
1648826720000|2022-04-01 15:25:20|267.52|265.12|266.96|264.56|267.52|265.12|266.96|264.56|0
1648826730000|2022-04-01 15:25:30|267.15|264.75|267.15|264.75|267.15|264.75|267.06|264.66|0
1648826740000|2022-04-01 15:25:40|266.96|264.56|267.15|264.75|267.52|265.12|266.96|264.56|0
1648826750000|2022-04-01 15:25:50|267.34|264.94|266.78|264.38|267.34|264.94|266.78|264.38|0
1648826760000|2022-04-01 15:26:00|266.5|264.1|266.22|263.82|266.59|264.19|266.22|263.82|0
1648826770000|2022-04-01 15:26:10|266.59|264.19|267.34|264.94|267.34|264.94|266.59|264.19|0
1648826780000|2022-04-01 15:26:20|267.15|264.75|267.34|264.94|267.52|265.12|267.15|264.75|0
1648826790000|2022-04-01 15:26:30|267.43|265.03|267.9|265.5|267.9|265.5|267.34|264.94|0
1648826800000|2022-04-01 15:26:40|268.08|265.68|268.08|265.68|268.08|265.68|267.9|265.5|0
1648826810000|2022-04-01 15:26:50|268.46|266.06|268.83|266.43|268.83|266.43|268.37|265.97|0
1648826820000|2022-04-01 15:27:00|269.02|266.62|269.02|266.62|269.02|266.62|268.74|266.34|0
1648826830000|2022-04-01 15:27:10|268.83|266.43|269.02|266.62|269.02|266.62|268.83|266.43|0
1648826840000|2022-04-01 15:27:20|269.39|266.99|269.58|267.18|269.76|267.36|269.39|266.99|0
1648826850000|2022-04-01 15:27:30|269.39|266.99|269.02|266.62|269.39|266.99|268.83|266.43|0
1648826860000|2022-04-01 15:27:40|268.64|266.24|268.64|266.24|268.83|266.43|268.64|266.24|0
1648826870000|2022-04-01 15:27:50|269.02|266.62|269.11|266.71|269.39|266.99|269.02|266.62|0
1648826880000|2022-04-01 15:28:00|268.83|266.43|268.83|266.43|269.2|266.8|268.83|266.43|0
1648826890000|2022-04-01 15:28:10|269.11|266.71|268.83|266.43|269.11|266.71|268.83|266.43|0
1648826900000|2022-04-01 15:28:20|268.64|266.24|269.2|266.8|269.2|266.8|268.64|266.24|0
1648826910000|2022-04-01 15:28:30|269.02|266.62|268.83|266.43|269.02|266.62|268.83|266.43|0
1648826920000|2022-04-01 15:28:40|269.02|266.62|268.64|266.24|269.02|266.62|268.46|266.06|0
1648826930000|2022-04-01 15:28:50|269.02|266.62|268.83|266.43|269.2|266.8|268.83|266.43|0
1648826940000|2022-04-01 15:29:00|268.64|266.24|268.74|266.34|268.83|266.43|268.64|266.24|0
1648826950000|2022-04-01 15:29:10|269.02|266.62|269.02|266.62|269.2|266.8|269.02|266.62|0
1648826960000|2022-04-01 15:29:20|269.2|266.8|269.2|266.8|269.2|266.8|269.02|266.62|0
1648826970000|2022-04-01 15:29:30|269.02|266.62|269.02|266.62|269.39|266.99|269.02|266.62|0
1648826980000|2022-04-01 15:29:40|268.64|266.24|269.2|266.8|269.2|266.8|268.45|266.05|0
1648826990000|2022-04-01 15:29:50|269.39|266.99|269.58|267.18|269.58|267.18|269.39|266.99|0
1648827000000|2022-04-01 15:30:00|269.01|266.61|269.01|266.61|269.01|266.61|269.01|266.61|0
1648827010000|2022-04-01 15:30:10|269.58|267.18|269.2|266.8|269.58|267.18|269.2|266.8|0
1648827020000|2022-04-01 15:30:20|269.39|266.99|269.2|266.8|269.39|266.99|269.2|266.8|0
1648827030000|2022-04-01 15:30:30|269.58|267.18|269.39|266.99|269.58|267.18|269.39|266.99|0
1648827040000|2022-04-01 15:30:40|269.58|267.18|270.32|267.92|270.32|267.92|269.58|267.18|0
1648827050000|2022-04-01 15:30:50|271.26|268.86|271.45|269.05|271.45|269.05|271.07|268.67|0
1648827060000|2022-04-01 15:31:00|271.64|269.24|271.07|268.67|271.64|269.24|271.07|268.67|0
1648827070000|2022-04-01 15:31:10|270.7|268.3|270.51|268.11|270.89|268.49|270.51|268.11|0
1648827080000|2022-04-01 15:31:20|270.32|267.92|270.32|267.92|270.32|267.92|270.32|267.92|0
1648827090000|2022-04-01 15:31:30|269.76|267.36|269.39|266.99|269.76|267.36|269.39|266.99|0
1648827100000|2022-04-01 15:31:40|269.58|267.18|269.76|267.36|269.95|267.55|269.58|267.18|0
1648827110000|2022-04-01 15:31:50|269.95|267.55|270.89|268.49|270.98|268.58|269.95|267.55|0
1648827120000|2022-04-01 15:32:00|270.51|268.11|270.7|268.3|270.89|268.49|270.51|268.11|0
1648827130000|2022-04-01 15:32:10|270.51|268.11|271.07|268.67|271.07|268.67|270.51|268.11|0
1648827140000|2022-04-01 15:32:20|271.26|268.86|271.64|269.24|271.64|269.24|271.26|268.86|0
1648827150000|2022-04-01 15:32:30|271.83|269.43|271.83|269.43|272.01|269.61|271.83|269.43|0
1648827160000|2022-04-01 15:32:40|272.01|269.61|271.07|268.67|272.01|269.61|271.07|268.67|0
1648827170000|2022-04-01 15:32:50|270.98|268.58|270.89|268.49|270.98|268.58|270.7|268.3|0
1648827180000|2022-04-01 15:33:00|270.8|268.4|270.7|268.3|270.8|268.4|270.51|268.11|0
1648827190000|2022-04-01 15:33:10|272.01|269.61|271.82|269.42|272.01|269.61|271.45|269.05|0
1648827200000|2022-04-01 15:33:20|271.26|268.86|271.26|268.86|271.26|268.86|271.07|268.67|0
1648827210000|2022-04-01 15:33:30|271.64|269.24|272.01|269.61|272.01|269.61|271.64|269.24|0
1648827220000|2022-04-01 15:33:40|272.2|269.8|272.2|269.8|272.76|270.36|272.2|269.8|0
1648827230000|2022-04-01 15:33:50|272.39|269.99|271.82|269.42|272.39|269.99|271.73|269.33|0
1648827240000|2022-04-01 15:34:00|271.45|269.05|271.82|269.42|272.01|269.61|271.45|269.05|0
1648827250000|2022-04-01 15:34:10|271.45|269.05|271.26|268.86|271.45|269.05|271.07|268.67|0
1648827260000|2022-04-01 15:34:20|271.07|268.67|271.07|268.67|271.07|268.67|270.89|268.49|0
1648827270000|2022-04-01 15:34:30|270.89|268.49|270.51|268.11|270.89|268.49|270.51|268.11|0
1648827280000|2022-04-01 15:34:40|270.89|268.49|270.32|267.92|270.89|268.49|270.32|267.92|0
1648827290000|2022-04-01 15:34:50|270.89|268.49|271.82|269.42|271.82|269.42|270.89|268.49|0
1648827300000|2022-04-01 15:35:00|272.01|269.61|272.01|269.61|272.2|269.8|271.92|269.52|0
1648827310000|2022-04-01 15:35:10|272.2|269.8|272.95|270.55|272.95|270.55|272.2|269.8|0
1648827320000|2022-04-01 15:35:20|273.52|271.12|273.71|271.31|274.08|271.68|273.52|271.12|0
1648827330000|2022-04-01 15:35:30|274.08|271.68|273.52|271.12|274.08|271.68|273.52|271.12|0
1648827340000|2022-04-01 15:35:40|273.71|271.31|273.52|271.12|273.71|271.31|273.52|271.12|0
1648827350000|2022-04-01 15:35:50|273.71|271.31|274.46|272.06|274.46|272.06|273.71|271.31|0
1648827360000|2022-04-01 15:36:00|274.27|271.87|274.65|272.25|274.65|272.25|274.27|271.87|0
1648827370000|2022-04-01 15:36:10|274.46|272.06|274.65|272.25|274.65|272.25|274.46|272.06|0
1648827380000|2022-04-01 15:36:20|274.46|272.06|274.75|272.35|274.75|272.35|274.46|272.06|0
1648827390000|2022-04-01 15:36:30|274.65|272.25|274.65|272.25|274.84|272.44|274.46|272.06|0
1648827400000|2022-04-01 15:36:40|274.84|272.44|274.84|272.44|274.84|272.44|274.84|272.44|0
1648827410000|2022-04-01 15:36:50|275.22|272.82|274.65|272.25|275.22|272.82|274.65|272.25|0
1648827420000|2022-04-01 15:37:00|274.84|272.44|275.78|273.38|275.78|273.38|274.84|272.44|0
1648827430000|2022-04-01 15:37:10|276.16|273.76|276.16|273.76|276.35|273.95|276.16|273.76|0
1648827450000|2022-04-01 15:37:30|276.54|274.14|276.54|274.14|276.73|274.33|276.54|274.14|0
1648827460000|2022-04-01 15:37:40|275.97|273.57|275.78|273.38|275.97|273.57|275.78|273.38|0
1648827470000|2022-04-01 15:37:50|276.26|273.86|275.78|273.38|276.35|273.95|275.78|273.38|0
1648827480000|2022-04-01 15:38:00|275.4|273|274.84|272.44|275.4|273|274.84|272.44|0
1648827490000|2022-04-01 15:38:10|275.03|272.63|275.03|272.63|275.22|272.82|275.03|272.63|0
1648827500000|2022-04-01 15:38:20|275.22|272.82|275.12|272.72|275.22|272.82|275.03|272.63|0
1648827510000|2022-04-01 15:38:30|275.59|273.19|275.97|273.57|276.16|273.76|275.59|273.19|0
1648827520000|2022-04-01 15:38:40|275.78|273.38|276.35|273.95|276.35|273.95|275.78|273.38|0
1648827530000|2022-04-01 15:38:50|276.73|274.33|276.45|274.05|276.73|274.33|276.35|273.95|0
1648827540000|2022-04-01 15:39:00|276.35|273.95|275.78|273.38|276.35|273.95|275.78|273.38|0
1648827550000|2022-04-01 15:39:10|275.59|273.19|275.59|273.19|275.59|273.19|275.59|273.19|0
1648827560000|2022-04-01 15:39:20|275.4|273|275.59|273.19|275.59|273.19|275.21|272.81|0
1648827570000|2022-04-01 15:39:30|275.4|273|275.03|272.63|275.4|273|275.03|272.63|0
1648827580000|2022-04-01 15:39:40|275.21|272.81|275.4|273|275.4|273|275.21|272.81|0
1648827590000|2022-04-01 15:39:50|275.59|273.19|275.4|273|275.78|273.38|275.21|272.81|0
1648827600000|2022-04-01 15:40:00|275.5|273.1|276.73|274.33|276.73|274.33|275.5|273.1|0
1648827610000|2022-04-01 15:40:10|276.92|274.52|277.3|274.9|277.3|274.9|276.92|274.52|0
1648827620000|2022-04-01 15:40:20|277.11|274.71|277.68|275.28|277.68|275.28|277.11|274.71|0
1648827630000|2022-04-01 15:40:30|277.87|275.47|278.25|275.85|278.25|275.85|277.87|275.47|0
1648827640000|2022-04-01 15:40:40|278.06|275.66|278.25|275.85|278.25|275.85|278.06|275.66|0
1648827650000|2022-04-01 15:40:50|278.44|276.04|277.87|275.47|278.44|276.04|277.87|275.47|0
1648827660000|2022-04-01 15:41:00|277.49|275.09|277.87|275.47|277.87|275.47|277.3|274.9|0
1648827670000|2022-04-01 15:41:10|277.68|275.28|277.3|274.9|277.68|275.28|277.3|274.9|0
1648827680000|2022-04-01 15:41:20|277.68|275.28|277.3|274.9|277.68|275.28|277.3|274.9|0
1648827690000|2022-04-01 15:41:30|276.73|274.33|276.54|274.14|276.73|274.33|276.35|273.95|0
1648827700000|2022-04-01 15:41:40|276.35|273.95|276.73|274.33|276.73|274.33|276.35|273.95|0
1648827710000|2022-04-01 15:41:50|276.92|274.52|276.73|274.33|277.11|274.71|276.54|274.14|0
1648827720000|2022-04-01 15:42:00|276.54|274.14|277.3|274.9|277.49|275.09|276.54|274.14|0
1648827730000|2022-04-01 15:42:10|277.49|275.09|277.11|274.71|277.49|275.09|276.92|274.52|0
1648827740000|2022-04-01 15:42:20|277.3|274.9|277.3|274.9|277.3|274.9|277.3|274.9|0
1648827750000|2022-04-01 15:42:30|276.92|274.52|277.3|274.9|277.3|274.9|276.92|274.52|0
1648827760000|2022-04-01 15:42:40|277.49|275.09|277.87|275.47|277.87|275.47|277.49|275.09|0
1648827770000|2022-04-01 15:42:50|278.06|275.66|278.25|275.85|278.25|275.85|278.06|275.66|0
1648827780000|2022-04-01 15:43:00|278.44|276.04|278.82|276.42|279.2|276.8|278.44|276.04|0
1648827790000|2022-04-01 15:43:10|279.01|276.61|279.2|276.8|279.2|276.8|278.82|276.42|0
1648827800000|2022-04-01 15:43:20|279.01|276.61|279.39|276.99|279.39|276.99|278.82|276.42|0
1648827810000|2022-04-01 15:43:30|279.2|276.8|278.82|276.42|279.2|276.8|278.82|276.42|0
1648827820000|2022-04-01 15:43:40|279.01|276.61|279.01|276.61|279.01|276.61|278.82|276.42|0
1648827830000|2022-04-01 15:43:50|278.82|276.42|278.82|276.42|278.82|276.42|278.44|276.04|0
1648827840000|2022-04-01 15:44:00|278.44|276.04|278.82|276.42|278.82|276.42|278.06|275.66|0
1648827850000|2022-04-01 15:44:10|278.44|276.04|278.06|275.66|278.44|276.04|278.06|275.66|0
1648827860000|2022-04-01 15:44:20|277.87|275.47|277.68|275.28|277.87|275.47|277.68|275.28|0
1648827870000|2022-04-01 15:44:30|277.87|275.47|278.44|276.04|278.44|276.04|277.87|275.47|0
1648827880000|2022-04-01 15:44:40|278.82|276.42|278.25|275.85|278.82|276.42|278.25|275.85|0
1648827890000|2022-04-01 15:44:50|278.63|276.23|278.82|276.42|278.82|276.42|278.63|276.23|0
1648827900000|2022-04-01 15:45:00|279.2|276.8|277.59|275.19|279.2|276.8|277.59|275.19|0
1648827910000|2022-04-01 15:45:10|279.6|277.2|279.31|276.91|279.6|277.2|279.12|276.72|0
1648827920000|2022-04-01 15:45:20|279.12|276.72|279.5|277.1|279.5|277.1|279.12|276.72|0
1648827930000|2022-04-01 15:45:30|279.69|277.29|280.17|277.77|280.17|277.77|279.69|277.29|0
1648827940000|2022-04-01 15:45:40|280.08|277.68|279.12|276.72|280.08|277.68|279.12|276.72|0
1648827950000|2022-04-01 15:45:50|279.69|277.29|279.88|277.48|279.88|277.48|279.69|277.29|0
1648827960000|2022-04-01 15:46:00|279.69|277.29|279.5|277.1|279.88|277.48|279.5|277.1|0
1648827970000|2022-04-01 15:46:10|279.69|277.29|279.69|277.29|279.88|277.48|279.69|277.29|0
1648827980000|2022-04-01 15:46:20|279.31|276.91|279.31|276.91|279.31|276.91|279.12|276.72|0
1648827990000|2022-04-01 15:46:30|279.5|277.1|278.93|276.53|279.5|277.1|278.93|276.53|0
1648828000000|2022-04-01 15:46:40|279.12|276.72|279.31|276.91|279.5|277.1|279.12|276.72|0
1648828010000|2022-04-01 15:46:50|279.12|276.72|279.31|276.91|279.31|276.91|278.93|276.53|0
1648828020000|2022-04-01 15:47:00|279.12|276.72|278.55|276.15|279.31|276.91|278.55|276.15|0
1648828030000|2022-04-01 15:47:10|278.36|275.96|277.79|275.39|278.36|275.96|277.79|275.39|0
1648828040000|2022-04-01 15:47:20|277.6|275.2|277.23|274.83|277.6|275.2|277.23|274.83|0
1648828050000|2022-04-01 15:47:30|277.04|274.64|277.04|274.64|277.23|274.83|277.04|274.64|0
1648828060000|2022-04-01 15:47:40|276.85|274.45|277.23|274.83|277.32|274.92|276.85|274.45|0
1648828070000|2022-04-01 15:47:50|277.04|274.64|276.85|274.45|277.04|274.64|276.85|274.45|0
1648828080000|2022-04-01 15:48:00|276.66|274.26|277.23|274.83|277.23|274.83|276.66|274.26|0
1648828090000|2022-04-01 15:48:10|276.66|274.26|276.85|274.45|277.04|274.64|276.66|274.26|0
1648828100000|2022-04-01 15:48:20|277.23|274.83|277.41|275.01|277.41|275.01|277.04|274.64|0
1648828110000|2022-04-01 15:48:30|277.23|274.83|277.79|275.39|277.79|275.39|277.23|274.83|0
1648828120000|2022-04-01 15:48:40|277.6|275.2|278.74|276.34|278.74|276.34|277.6|275.2|0
1648828130000|2022-04-01 15:48:50|278.55|276.15|278.17|275.77|278.74|276.34|278.17|275.77|0
1648828140000|2022-04-01 15:49:00|277.98|275.58|277.79|275.39|277.98|275.58|277.79|275.39|0
1648828150000|2022-04-01 15:49:10|277.98|275.58|278.55|276.15|278.55|276.15|277.98|275.58|0
1648828160000|2022-04-01 15:49:20|278.74|276.34|278.55|276.15|278.74|276.34|278.55|276.15|0
1648828170000|2022-04-01 15:49:30|278.36|275.96|278.36|275.96|278.55|276.15|278.36|275.96|0
1648828180000|2022-04-01 15:49:40|278.55|276.15|278.36|275.96|278.74|276.34|278.36|275.96|0
1648828190000|2022-04-01 15:49:50|278.17|275.77|278.36|275.96|278.36|275.96|278.17|275.77|0
1648828200000|2022-04-01 15:50:00|278.93|276.53|278.55|276.15|278.93|276.53|278.36|275.96|0
1648828210000|2022-04-01 15:50:10|278.74|276.34|278.93|276.53|279.31|276.91|278.74|276.34|0
1648828220000|2022-04-01 15:50:20|279.03|276.63|279.12|276.72|279.22|276.82|279.03|276.63|0
1648828230000|2022-04-01 15:50:30|279.31|276.91|279.12|276.72|279.31|276.91|278.93|276.53|0
1648828240000|2022-04-01 15:50:40|279.31|276.91|279.31|276.91|279.5|277.1|279.31|276.91|0
1648828250000|2022-04-01 15:50:50|279.5|277.1|279.31|276.91|279.5|277.1|279.12|276.72|0
1648828260000|2022-04-01 15:51:00|279.22|276.82|279.5|277.1|279.69|277.29|279.22|276.82|0
1648828270000|2022-04-01 15:51:10|279.12|276.72|278.93|276.53|279.22|276.82|278.93|276.53|0
1648828280000|2022-04-01 15:51:20|279.12|276.72|278.74|276.34|279.12|276.72|278.74|276.34|0
1648828290000|2022-04-01 15:51:30|278.93|276.53|278.36|275.96|278.93|276.53|278.36|275.96|0
1648828300000|2022-04-01 15:51:40|278.17|275.77|277.79|275.39|278.36|275.96|277.79|275.39|0
1648828310000|2022-04-01 15:51:50|277.98|275.58|277.98|275.58|278.17|275.77|277.98|275.58|0
1648828320000|2022-04-01 15:52:00|278.08|275.68|277.98|275.58|278.08|275.68|277.6|275.2|0
1648828330000|2022-04-01 15:52:10|278.17|275.77|277.79|275.39|278.17|275.77|277.79|275.39|0
1648828340000|2022-04-01 15:52:20|277.6|275.2|277.51|275.11|277.6|275.2|277.41|275.01|0
1648828350000|2022-04-01 15:52:30|277.98|275.58|277.79|275.39|277.98|275.58|277.79|275.39|0
1648828360000|2022-04-01 15:52:40|277.6|275.2|277.22|274.82|277.6|275.2|277.22|274.82|0
1648828370000|2022-04-01 15:52:50|277.41|275.01|277.22|274.82|277.41|275.01|277.03|274.63|0
1648828380000|2022-04-01 15:53:00|277.13|274.73|276.47|274.07|277.13|274.73|276.47|274.07|0
1648828390000|2022-04-01 15:53:10|276.28|273.88|276.28|273.88|276.28|273.88|276.09|273.69|0
1648828400000|2022-04-01 15:53:20|275.9|273.5|276|273.6|276.28|273.88|275.9|273.5|0
1648828410000|2022-04-01 15:53:30|275.9|273.5|275.33|272.93|275.9|273.5|275.33|272.93|0
1648828420000|2022-04-01 15:53:40|275.14|272.74|275.14|272.74|275.14|272.74|275.14|272.74|0
1648828430000|2022-04-01 15:53:50|275.33|272.93|274.95|272.55|275.33|272.93|274.95|272.55|0
1648828440000|2022-04-01 15:54:00|274.77|272.37|274.95|272.55|274.95|272.55|274.77|272.37|0
1648828450000|2022-04-01 15:54:10|274.77|272.37|274.58|272.18|274.77|272.37|274.58|272.18|0
1648828460000|2022-04-01 15:54:20|274.2|271.8|274.39|271.99|274.39|271.99|274.01|271.61|0
1648828470000|2022-04-01 15:54:30|274.2|271.8|274.39|271.99|274.39|271.99|274.2|271.8|0
1648828480000|2022-04-01 15:54:40|274.01|271.61|274.58|272.18|274.58|272.18|274.01|271.61|0
1648828490000|2022-04-01 15:54:50|274.77|272.37|274.95|272.55|274.95|272.55|274.77|272.37|0
1648828500000|2022-04-01 15:55:00|275.62|273.22|275.81|273.41|275.9|273.5|275.62|273.22|0
1648828510000|2022-04-01 15:55:10|275.9|273.5|275.9|273.5|276.09|273.69|275.9|273.5|0
1648828520000|2022-04-01 15:55:20|276.28|273.88|276.28|273.88|276.47|274.07|276.28|273.88|0
1648828530000|2022-04-01 15:55:30|276.09|273.69|276.47|274.07|276.47|274.07|276.09|273.69|0
1648828540000|2022-04-01 15:55:40|276.37|273.97|276.84|274.44|276.84|274.44|276.37|273.97|0
1648828550000|2022-04-01 15:55:50|277.03|274.63|276.84|274.44|277.03|274.63|276.84|274.44|0
1648828560000|2022-04-01 15:56:00|277.22|274.82|277.98|275.58|277.98|275.58|277.22|274.82|0
1648828570000|2022-04-01 15:56:10|278.36|275.96|278.93|276.53|279.12|276.72|278.36|275.96|0
1648828580000|2022-04-01 15:56:20|279.69|277.29|279.88|277.48|279.88|277.48|279.5|277.1|0
1648828590000|2022-04-01 15:56:30|280.26|277.86|280.45|278.05|280.45|278.05|280.26|277.86|0
1648828600000|2022-04-01 15:56:40|280.64|278.24|279.88|277.48|280.64|278.24|279.88|277.48|0
1648828610000|2022-04-01 15:56:50|279.69|277.29|279.69|277.29|279.69|277.29|279.69|277.29|0
1648828620000|2022-04-01 15:57:00|280.26|277.86|280.64|278.24|280.64|278.24|280.07|277.67|0
1648828630000|2022-04-01 15:57:10|280.83|278.43|280.83|278.43|281.02|278.62|280.83|278.43|0
1648828640000|2022-04-01 15:57:20|281.02|278.62|280.83|278.43|281.02|278.62|280.83|278.43|0
1648828650000|2022-04-01 15:57:30|281.02|278.62|280.83|278.43|281.21|278.81|280.64|278.24|0
1648828660000|2022-04-01 15:57:40|281.21|278.81|281.4|279|281.4|279|281.21|278.81|0
1648828670000|2022-04-01 15:57:50|281.02|278.62|280.83|278.43|281.02|278.62|280.83|278.43|0
1648828680000|2022-04-01 15:58:00|280.45|278.05|280.17|277.77|280.45|278.05|280.17|277.77|0
1648828690000|2022-04-01 15:58:10|279.88|277.48|279.69|277.29|279.88|277.48|279.5|277.1|0
1648828700000|2022-04-01 15:58:20|280.26|277.86|279.88|277.48|280.26|277.86|279.88|277.48|0
1648828710000|2022-04-01 15:58:30|280.64|278.24|280.26|277.86|280.64|278.24|280.26|277.86|0
1648828720000|2022-04-01 15:58:40|280.45|278.05|280.64|278.24|280.64|278.24|280.45|278.05|0
1648828730000|2022-04-01 15:58:50|280.83|278.43|281.02|278.62|281.02|278.62|280.83|278.43|0
1648828740000|2022-04-01 15:59:00|281.21|278.81|280.64|278.24|281.4|279|280.64|278.24|0
1648828750000|2022-04-01 15:59:10|281.02|278.62|281.02|278.62|281.02|278.62|280.45|278.05|0
1648828760000|2022-04-01 15:59:20|280.83|278.43|280.64|278.24|280.83|278.43|280.64|278.24|0
1648828770000|2022-04-01 15:59:30|280.45|278.05|279.69|277.29|280.45|278.05|279.69|277.29|0
1648828780000|2022-04-01 15:59:40|280.07|277.67|280.26|277.86|280.26|277.86|280.07|277.67|0
1648828790000|2022-04-01 15:59:50|280.45|278.05|279.88|277.48|280.45|278.05|279.88|277.48|0
1648828800000|2022-04-01 16:00:00|280.64|278.24|279.88|277.48|280.64|278.24|279.88|277.48|0
1648828810000|2022-04-01 16:00:10|279.69|277.29|279.88|277.48|279.88|277.48|279.6|277.2|0
1648828820000|2022-04-01 16:00:20|280.07|277.67|280.45|278.05|280.45|278.05|279.88|277.48|0
1648828830000|2022-04-01 16:00:30|280.64|278.24|280.83|278.43|280.83|278.43|280.64|278.24|0
1648828840000|2022-04-01 16:00:40|281.21|278.81|281.59|279.19|281.59|279.19|281.21|278.81|0
1648828850000|2022-04-01 16:00:50|281.4|279|281.78|279.38|281.78|279.38|281.4|279|0
1648828860000|2022-04-01 16:01:00|281.98|279.58|281.59|279.19|282.17|279.77|281.59|279.19|0
1648828870000|2022-04-01 16:01:10|281.98|279.58|281.78|279.38|281.98|279.58|281.78|279.38|0
1648828880000|2022-04-01 16:01:20|281.59|279.19|281.78|279.38|281.97|279.57|281.59|279.19|0
1648828890000|2022-04-01 16:01:30|281.97|279.57|281.4|279|281.97|279.57|281.21|278.81|0
1648828900000|2022-04-01 16:01:40|281.59|279.19|281.69|279.29|281.69|279.29|281.59|279.19|0
1648828910000|2022-04-01 16:01:50|281.97|279.57|281.97|279.57|282.17|279.77|281.97|279.57|0
1648828920000|2022-04-01 16:02:00|281.59|279.19|281.4|279|281.59|279.19|281.4|279|0
1648828930000|2022-04-01 16:02:10|281.59|279.19|281.78|279.38|281.78|279.38|281.4|279|0
1648828940000|2022-04-01 16:02:20|281.59|279.19|281.97|279.57|281.97|279.57|281.59|279.19|0
1648828950000|2022-04-01 16:02:30|282.17|279.77|281.97|279.57|282.36|279.96|281.78|279.38|0
1648828960000|2022-04-01 16:02:40|282.36|279.96|281.97|279.57|282.36|279.96|281.97|279.57|0
1648828970000|2022-04-01 16:02:50|282.17|279.77|281.78|279.38|282.17|279.77|281.78|279.38|0
1648828980000|2022-04-01 16:03:00|281.69|279.29|281.78|279.38|281.97|279.57|281.69|279.29|0
1648828990000|2022-04-01 16:03:10|281.21|278.81|281.4|279|281.4|279|281.21|278.81|0
1648829000000|2022-04-01 16:03:20|281.78|279.38|281.4|279|281.78|279.38|281.4|279|0
1648829010000|2022-04-01 16:03:30|281.21|278.81|281.21|278.81|281.21|278.81|281.02|278.62|0
1648829020000|2022-04-01 16:03:40|281.02|278.62|281.02|278.62|281.21|278.81|281.02|278.62|0
1648829030000|2022-04-01 16:03:50|280.83|278.43|281.21|278.81|281.21|278.81|280.83|278.43|0
1648829040000|2022-04-01 16:04:00|280.64|278.24|281.02|278.62|281.02|278.62|280.64|278.24|0
1648829050000|2022-04-01 16:04:10|281.21|278.81|281.97|279.57|281.97|279.57|281.02|278.62|0
1648829060000|2022-04-01 16:04:20|282.16|279.76|282.16|279.76|282.16|279.76|282.16|279.76|0
1648829070000|2022-04-01 16:04:30|281.97|279.57|281.97|279.57|282.36|279.96|281.97|279.57|0
1648829080000|2022-04-01 16:04:40|282.36|279.96|282.36|279.96|282.36|279.96|282.16|279.76|0
1648829090000|2022-04-01 16:04:50|282.16|279.76|282.45|280.05|282.55|280.15|282.16|279.76|0
1648829100000|2022-04-01 16:05:00|282.74|280.34|283.12|280.72|283.12|280.72|282.74|280.34|0
1648829110000|2022-04-01 16:05:10|283.5|281.1|283.89|281.49|283.89|281.49|283.5|281.1|0
1648829120000|2022-04-01 16:05:20|284.08|281.68|283.12|280.72|284.08|281.68|283.12|280.72|0
1648829130000|2022-04-01 16:05:30|283.5|281.1|283.69|281.29|283.69|281.29|283.12|280.72|0
1648829140000|2022-04-01 16:05:40|283.5|281.1|282.93|280.53|283.5|281.1|282.84|280.44|0
1648829150000|2022-04-01 16:05:50|283.12|280.72|283.69|281.29|283.69|281.29|283.12|280.72|0
1648829160000|2022-04-01 16:06:00|283.89|281.49|283.69|281.29|283.89|281.49|283.69|281.29|0
1648829170000|2022-04-01 16:06:10|283.31|280.91|283.69|281.29|283.69|281.29|283.31|280.91|0
1648829180000|2022-04-01 16:06:20|283.5|281.1|283.89|281.49|283.89|281.49|283.5|281.1|0
1648829190000|2022-04-01 16:06:30|284.27|281.87|284.46|282.06|284.46|282.06|284.27|281.87|0
1648829200000|2022-04-01 16:06:40|284.27|281.87|284.65|282.25|284.65|282.25|284.08|281.68|0
1648829210000|2022-04-01 16:06:50|284.46|282.06|284.46|282.06|284.65|282.25|284.46|282.06|0
1648829220000|2022-04-01 16:07:00|284.84|282.44|284.46|282.06|284.84|282.44|284.46|282.06|0
1648829230000|2022-04-01 16:07:10|283.89|281.49|284.27|281.87|284.27|281.87|283.89|281.49|0
1648829240000|2022-04-01 16:07:20|284.46|282.06|284.9|282.5|284.9|282.5|284.46|282.06|0
1648829250000|2022-04-01 16:07:30|285|282.6|285.09|282.69|285.29|282.89|285|282.6|0
1648829260000|2022-04-01 16:07:40|284.9|282.5|284.5|282.1|284.9|282.5|284.11|281.71|0
1648829270000|2022-04-01 16:07:50|284.11|281.71|284.41|282.01|284.41|282.01|284.11|281.71|0
1648829280000|2022-04-01 16:08:00|284.69|282.29|284.31|281.91|284.69|282.29|284.31|281.91|0
1648829290000|2022-04-01 16:08:10|284.5|282.1|284.69|282.29|284.69|282.29|284.5|282.1|0
1648829300000|2022-04-01 16:08:20|284.6|282.2|284.5|282.1|284.6|282.2|284.5|282.1|0
1648829310000|2022-04-01 16:08:30|284.41|282.01|284.31|281.91|284.5|282.1|284.31|281.91|0
1648829320000|2022-04-01 16:08:40|284.5|282.1|284.5|282.1|284.5|282.1|284.31|281.91|0
1648829330000|2022-04-01 16:08:50|284.69|282.29|284.5|282.1|284.69|282.29|284.5|282.1|0
1648829340000|2022-04-01 16:09:00|284.31|281.91|284.5|282.1|284.69|282.29|284.31|281.91|0
1648829350000|2022-04-01 16:09:10|284.31|281.91|284.69|282.29|284.69|282.29|284.31|281.91|0
1648829360000|2022-04-01 16:09:20|284.5|282.1|284.31|281.91|284.5|282.1|284.11|281.71|0
1648829370000|2022-04-01 16:09:30|284.11|281.71|282.97|280.57|284.11|281.71|282.77|280.37|0
1648829380000|2022-04-01 16:09:40|282.77|280.37|282.97|280.57|282.97|280.57|282.77|280.37|0
1648829390000|2022-04-01 16:09:50|283.16|280.76|282.39|279.99|283.16|280.76|282.39|279.99|0
1648829400000|2022-04-01 16:10:00|282.2|279.8|282.2|279.8|282.2|279.8|281.82|279.42|0
1648829410000|2022-04-01 16:10:10|282.39|279.99|282.58|280.18|282.58|280.18|282.2|279.8|0
1648829420000|2022-04-01 16:10:20|282.39|279.99|282.77|280.37|282.77|280.37|282.39|279.99|0
1648829430000|2022-04-01 16:10:30|283.35|280.95|283.16|280.76|283.64|281.24|283.16|280.76|0
1648829440000|2022-04-01 16:10:40|283.54|281.14|283.54|281.14|283.54|281.14|283.54|281.14|0
1648829450000|2022-04-01 16:10:50|283.35|280.95|283.54|281.14|283.54|281.14|283.35|280.95|0
1648829460000|2022-04-01 16:11:00|283.35|280.95|282.77|280.37|283.35|280.95|282.58|280.18|0
1648829470000|2022-04-01 16:11:10|283.16|280.76|283.16|280.76|283.16|280.76|282.87|280.47|0
1648829480000|2022-04-01 16:11:20|282.96|280.56|283.35|280.95|283.35|280.95|282.96|280.56|0
1648829490000|2022-04-01 16:11:30|283.16|280.76|283.54|281.14|283.54|281.14|283.16|280.76|0
1648829500000|2022-04-01 16:11:40|283.92|281.52|283.92|281.52|283.92|281.52|283.92|281.52|0
1648829510000|2022-04-01 16:11:50|283.73|281.33|283.92|281.52|283.92|281.52|283.54|281.14|0
1648829520000|2022-04-01 16:12:00|284.11|281.71|283.92|281.52|284.11|281.71|283.92|281.52|0
1648829530000|2022-04-01 16:12:10|283.35|280.95|283.35|280.95|283.35|280.95|283.16|280.76|0
1648829540000|2022-04-01 16:12:20|283.73|281.33|283.73|281.33|283.92|281.52|283.54|281.14|0
1648829550000|2022-04-01 16:12:30|283.92|281.52|284.11|281.71|284.11|281.71|283.92|281.52|0
1648829560000|2022-04-01 16:12:40|283.73|281.33|283.73|281.33|283.73|281.33|283.54|281.14|0
1648829570000|2022-04-01 16:12:50|283.92|281.52|284.3|281.9|284.3|281.9|283.73|281.33|0
1648829580000|2022-04-01 16:13:00|284.11|281.71|283.54|281.14|284.11|281.71|283.54|281.14|0
1648829590000|2022-04-01 16:13:10|283.73|281.33|284.21|281.81|284.21|281.81|283.73|281.33|0
1648829600000|2022-04-01 16:13:20|283.73|281.33|283.73|281.33|283.73|281.33|283.54|281.14|0
1648829610000|2022-04-01 16:13:30|283.54|281.14|283.35|280.95|283.73|281.33|283.35|280.95|0
1648829620000|2022-04-01 16:13:40|283.15|280.75|282.96|280.56|283.15|280.75|282.96|280.56|0
1648829630000|2022-04-01 16:13:50|282.77|280.37|282.39|279.99|282.77|280.37|282.39|279.99|0
1648829640000|2022-04-01 16:14:00|282.2|279.8|282.77|280.37|282.77|280.37|282.2|279.8|0
1648829650000|2022-04-01 16:14:10|282.58|280.18|282.77|280.37|282.77|280.37|282.49|280.09|0
1648829660000|2022-04-01 16:14:20|282.96|280.56|282.2|279.8|282.96|280.56|282.2|279.8|0
1648829670000|2022-04-01 16:14:30|281.82|279.42|282.01|279.61|282.01|279.61|281.82|279.42|0
1648829680000|2022-04-01 16:14:40|282.2|279.8|281.63|279.23|282.2|279.8|281.63|279.23|0
1648829690000|2022-04-01 16:14:50|282.01|279.61|282.01|279.61|282.2|279.8|282.01|279.61|0
1648829700000|2022-04-01 16:15:00|281.82|279.42|281.24|278.84|281.82|279.42|281.24|278.84|0
1648829710000|2022-04-01 16:15:10|281.43|279.03|281.24|278.84|281.43|279.03|280.86|278.46|0
1648829720000|2022-04-01 16:15:20|281.34|278.94|281.05|278.65|281.34|278.94|281.05|278.65|0
1648829730000|2022-04-01 16:15:30|280.86|278.46|281.24|278.84|281.24|278.84|280.86|278.46|0
1648829740000|2022-04-01 16:15:40|281.43|279.03|282.01|279.61|282.01|279.61|281.43|279.03|0
1648829750000|2022-04-01 16:15:50|282.39|279.99|282.58|280.18|282.96|280.56|282.39|279.99|0
1648829760000|2022-04-01 16:16:00|282.39|279.99|282.39|279.99|282.77|280.37|282.39|279.99|0
1648829770000|2022-04-01 16:16:10|282.77|280.37|283.15|280.75|283.15|280.75|282.77|280.37|0
1648829780000|2022-04-01 16:16:20|283.35|280.95|283.15|280.75|283.35|280.95|283.15|280.75|0
1648829790000|2022-04-01 16:16:30|283.35|280.95|283.35|280.95|283.54|281.14|283.35|280.95|0
1648829800000|2022-04-01 16:16:40|283.54|281.14|283.73|281.33|283.73|281.33|283.54|281.14|0
1648829810000|2022-04-01 16:16:50|283.54|281.14|283.34|280.94|283.54|281.14|283.15|280.75|0
1648829820000|2022-04-01 16:17:00|283.54|281.14|283.54|281.14|283.73|281.33|283.54|281.14|0
1648829830000|2022-04-01 16:17:10|283.73|281.33|283.34|280.94|283.73|281.33|283.25|280.85|0
1648829840000|2022-04-01 16:17:20|283.73|281.33|283.54|281.14|283.73|281.33|283.34|280.94|0
1648829850000|2022-04-01 16:17:30|283.73|281.33|284.3|281.9|284.49|282.09|283.73|281.33|0
1648829860000|2022-04-01 16:17:40|284.49|282.09|284.69|282.29|284.69|282.29|284.49|282.09|0
1648829870000|2022-04-01 16:17:50|284.88|282.48|284.79|282.39|284.88|282.48|284.69|282.29|0
1648829880000|2022-04-01 16:18:00|284.88|282.48|284.88|282.48|284.88|282.48|284.69|282.29|0
1648829890000|2022-04-01 16:18:10|284.69|282.29|284.11|281.71|284.69|282.29|283.73|281.33|0
1648829900000|2022-04-01 16:18:20|283.92|281.52|283.73|281.33|283.92|281.52|283.54|281.14|0
1648829910000|2022-04-01 16:18:30|283.92|281.52|283.54|281.14|284.11|281.71|283.54|281.14|0
1648829920000|2022-04-01 16:18:40|283.34|280.94|283.34|280.94|283.34|280.94|283.15|280.75|0
1648829930000|2022-04-01 16:18:50|283.15|280.75|283.34|280.94|283.54|281.14|283.15|280.75|0
1648829940000|2022-04-01 16:19:00|282.96|280.56|282.77|280.37|282.96|280.56|282.77|280.37|0
1648829950000|2022-04-01 16:19:10|282.58|280.18|282.39|279.99|282.58|280.18|282.39|279.99|0
1648829960000|2022-04-01 16:19:20|282.58|280.18|282.39|279.99|282.58|280.18|282.39|279.99|0
1648829970000|2022-04-01 16:19:30|282.96|280.56|283.15|280.75|283.15|280.75|282.58|280.18|0
1648829980000|2022-04-01 16:19:40|283.34|280.94|283.34|280.94|283.54|281.14|283.34|280.94|0
1648829990000|2022-04-01 16:19:50|283.15|280.75|283.15|280.75|283.34|280.94|283.15|280.75|0
1648830000000|2022-04-01 16:20:00|283.54|281.14|282.96|280.56|283.73|281.33|282.77|280.37|0
1648830010000|2022-04-01 16:20:10|282.77|280.37|282.96|280.56|282.96|280.56|282.58|280.18|0
1648830020000|2022-04-01 16:20:20|283.15|280.75|283.15|280.75|283.34|280.94|283.15|280.75|0
1648830030000|2022-04-01 16:20:30|282.96|280.56|283.15|280.75|283.15|280.75|282.96|280.56|0
1648830040000|2022-04-01 16:20:40|282.58|280.18|283.15|280.75|283.15|280.75|282.58|280.18|0
1648830050000|2022-04-01 16:20:50|282.96|280.56|282.96|280.56|283.15|280.75|282.96|280.56|0
1648830060000|2022-04-01 16:21:00|283.15|280.75|282.58|280.18|283.34|280.94|282.58|280.18|0
1648830070000|2022-04-01 16:21:10|282.39|279.99|282.39|279.99|282.39|279.99|282.2|279.8|0
1648830080000|2022-04-01 16:21:20|282.2|279.8|281.81|279.41|282.2|279.8|281.81|279.41|0
1648830090000|2022-04-01 16:21:30|282|279.6|281.62|279.22|282|279.6|281.43|279.03|0
1648830100000|2022-04-01 16:21:40|281.43|279.03|281.43|279.03|281.62|279.22|281.43|279.03|0
1648830110000|2022-04-01 16:21:50|281.24|278.84|281.24|278.84|281.24|278.84|281.05|278.65|0
1648830120000|2022-04-01 16:22:00|281.62|279.22|282|279.6|282|279.6|281.62|279.22|0
1648830130000|2022-04-01 16:22:10|282.2|279.8|282|279.6|282.2|279.8|281.81|279.41|0
1648830140000|2022-04-01 16:22:20|281.81|279.41|282|279.6|282.2|279.8|281.81|279.41|0
1648830150000|2022-04-01 16:22:30|281.91|279.51|281.62|279.22|281.91|279.51|281.62|279.22|0
1648830160000|2022-04-01 16:22:40|281.81|279.41|281.24|278.84|281.81|279.41|281.24|278.84|0
1648830170000|2022-04-01 16:22:50|281.62|279.22|281.34|278.94|281.62|279.22|281.34|278.94|0
1648830180000|2022-04-01 16:23:00|281.24|278.84|281.24|278.84|281.62|279.22|281.24|278.84|0
1648830190000|2022-04-01 16:23:10|281.05|278.65|280.86|278.46|281.05|278.65|280.86|278.46|0
1648830200000|2022-04-01 16:23:20|281.24|278.84|280.86|278.46|281.24|278.84|280.86|278.46|0
1648830210000|2022-04-01 16:23:30|280.67|278.27|281.05|278.65|281.05|278.65|280.67|278.27|0
1648830220000|2022-04-01 16:23:40|280.86|278.46|280.67|278.27|281.05|278.65|280.67|278.27|0
1648830230000|2022-04-01 16:23:50|280.86|278.46|280.48|278.08|280.86|278.46|280.29|277.89|0
1648830240000|2022-04-01 16:24:00|280.86|278.46|280.86|278.46|281.05|278.65|280.67|278.27|0
1648830250000|2022-04-01 16:24:10|281.05|278.65|281.05|278.65|281.24|278.84|281.05|278.65|0
1648830260000|2022-04-01 16:24:20|281.43|279.03|281.81|279.41|281.81|279.41|281.43|279.03|0
1648830270000|2022-04-01 16:24:30|282|279.6|282.19|279.79|282.19|279.79|282|279.6|0
1648830280000|2022-04-01 16:24:40|282|279.6|282|279.6|282|279.6|282|279.6|0
1648830290000|2022-04-01 16:24:50|281.62|279.22|281.24|278.84|281.62|279.22|281.24|278.84|0
1648830300000|2022-04-01 16:25:00|280.48|278.08|280.86|278.46|280.86|278.46|280.48|278.08|0
1648830310000|2022-04-01 16:25:10|280.67|278.27|280.48|278.08|280.86|278.46|280.48|278.08|0
1648830320000|2022-04-01 16:25:20|280.1|277.7|280.29|277.89|280.29|277.89|280.1|277.7|0
1648830330000|2022-04-01 16:25:30|280.1|277.7|280.48|278.08|280.48|278.08|280.1|277.7|0
1648830340000|2022-04-01 16:25:40|280.2|277.8|280.1|277.7|280.2|277.8|280|277.6|0
1648830350000|2022-04-01 16:25:50|280.29|277.89|280.1|277.7|280.29|277.89|280.1|277.7|0
1648830360000|2022-04-01 16:26:00|279.91|277.51|280.48|278.08|280.48|278.08|279.91|277.51|0
1648830370000|2022-04-01 16:26:10|280.67|278.27|280.67|278.27|280.67|278.27|280.48|278.08|0
1648830380000|2022-04-01 16:26:20|280.48|278.08|280.86|278.46|280.86|278.46|280.48|278.08|0
1648830390000|2022-04-01 16:26:30|280.67|278.27|280.86|278.46|280.86|278.46|280.67|278.27|0
1648830400000|2022-04-01 16:26:40|281.05|278.65|281.24|278.84|281.24|278.84|281.05|278.65|0
1648830410000|2022-04-01 16:26:50|281.43|279.03|281.62|279.22|281.81|279.41|281.43|279.03|0
1648830420000|2022-04-01 16:27:00|281.24|278.84|281.43|279.03|281.62|279.22|281.24|278.84|0
1648830430000|2022-04-01 16:27:10|281.24|278.84|281.53|279.13|281.62|279.22|281.24|278.84|0
1648830440000|2022-04-01 16:27:20|281.43|279.03|281.05|278.65|281.43|279.03|281.05|278.65|0
1648830450000|2022-04-01 16:27:30|280.86|278.46|280.86|278.46|281.05|278.65|280.86|278.46|0
1648830460000|2022-04-01 16:27:40|280.67|278.27|281.05|278.65|281.05|278.65|280.67|278.27|0
1648830470000|2022-04-01 16:27:50|280.86|278.46|281.24|278.84|281.24|278.84|280.86|278.46|0
1648830480000|2022-04-01 16:28:00|280.86|278.46|281.05|278.65|281.05|278.65|280.86|278.46|0
1648830490000|2022-04-01 16:28:10|280.86|278.46|280.67|278.27|280.86|278.46|280.48|278.08|0
1648830500000|2022-04-01 16:28:20|280.86|278.46|281.05|278.65|281.05|278.65|280.86|278.46|0
1648830510000|2022-04-01 16:28:30|280.86|278.46|280.48|278.08|280.86|278.46|280.48|278.08|0
1648830520000|2022-04-01 16:28:40|280.67|278.27|280.48|278.08|280.67|278.27|280.48|278.08|0
1648830530000|2022-04-01 16:28:50|280.67|278.27|280.67|278.27|280.67|278.27|280.48|278.08|0
1648830540000|2022-04-01 16:29:00|280.29|277.89|280.29|277.89|280.48|278.08|280.09|277.69|0
1648830550000|2022-04-01 16:29:10|280.09|277.69|280.28|277.88|280.28|277.88|280.09|277.69|0
1648830560000|2022-04-01 16:29:20|280.09|277.69|279.71|277.31|280.09|277.69|279.71|277.31|0
1648830570000|2022-04-01 16:29:30|279.33|276.93|279.33|276.93|279.52|277.12|279.33|276.93|0
1648830580000|2022-04-01 16:29:40|279.14|276.74|278.95|276.55|279.14|276.74|278.95|276.55|0
1648830590000|2022-04-01 16:29:50|279.14|276.74|279.14|276.74|279.33|276.93|279.14|276.74|0
1648830600000|2022-04-01 16:30:00|279.52|277.12|280.09|277.69|280.09|277.69|279.52|277.12|0
1648830610000|2022-04-01 16:30:10|280.28|277.88|280.28|277.88|280.28|277.88|280.28|277.88|0
1648830620000|2022-04-01 16:30:20|279.9|277.5|280.09|277.69|280.09|277.69|279.9|277.5|0
1648830630000|2022-04-01 16:30:30|280.28|277.88|280.28|277.88|280.47|278.07|280.28|277.88|0
1648830640000|2022-04-01 16:30:40|280.67|278.27|280.86|278.46|280.86|278.46|280.57|278.17|0
1648830650000|2022-04-01 16:30:50|281.43|279.03|281.81|279.41|281.81|279.41|281.43|279.03|0
1648830660000|2022-04-01 16:31:00|282|279.6|282|279.6|282|279.6|282|279.6|0
1648830670000|2022-04-01 16:31:10|282.19|279.79|282.19|279.79|282.19|279.79|282.19|279.79|0
1648830680000|2022-04-01 16:31:20|282.57|280.17|282.38|279.98|282.57|280.17|282.38|279.98|0
1648830690000|2022-04-01 16:31:30|282|279.6|282.38|279.98|282.57|280.17|282|279.6|0
1648830700000|2022-04-01 16:31:40|282.76|280.36|282.57|280.17|282.96|280.56|282.57|280.17|0
1648830710000|2022-04-01 16:31:50|282.76|280.36|282.86|280.46|282.96|280.56|282.76|280.36|0
1648830720000|2022-04-01 16:32:00|282.76|280.36|283.72|281.32|283.72|281.32|282.76|280.36|0
1648830730000|2022-04-01 16:32:10|283.53|281.13|284.1|281.7|284.1|281.7|283.53|281.13|0
1648830740000|2022-04-01 16:32:20|284.3|281.9|284.49|282.09|284.49|282.09|284.3|281.9|0
1648830750000|2022-04-01 16:32:30|284.3|281.9|284.49|282.09|284.87|282.47|284.3|281.9|0
1648830760000|2022-04-01 16:32:40|284.68|282.28|284.68|282.28|284.68|282.28|284.68|282.28|0
1648830770000|2022-04-01 16:32:50|284.87|282.47|284.68|282.28|284.87|282.47|284.68|282.28|0
1648830780000|2022-04-01 16:33:00|284.3|281.9|284.1|281.7|284.59|282.19|284.1|281.7|0
1648830790000|2022-04-01 16:33:10|283.91|281.51|284.1|281.7|284.1|281.7|283.91|281.51|0
1648830800000|2022-04-01 16:33:20|283.91|281.51|283.91|281.51|284.1|281.7|283.91|281.51|0
1648830810000|2022-04-01 16:33:30|283.72|281.32|283.72|281.32|283.72|281.32|283.72|281.32|0
1648830820000|2022-04-01 16:33:40|283.91|281.51|284.3|281.9|284.3|281.9|283.91|281.51|0
1648830830000|2022-04-01 16:33:50|284.49|282.09|285.25|282.85|285.25|282.85|284.49|282.09|0
1648830840000|2022-04-01 16:34:00|286.02|283.62|285.83|283.43|286.02|283.62|285.83|283.43|0
1648830850000|2022-04-01 16:34:10|286.02|283.62|286.22|283.82|286.22|283.82|286.02|283.62|0
1648830860000|2022-04-01 16:34:20|286.41|284.01|286.02|283.62|286.41|284.01|286.02|283.62|0
1648830870000|2022-04-01 16:34:30|286.22|283.82|286.02|283.62|286.22|283.82|286.02|283.62|0
1648830880000|2022-04-01 16:34:40|286.22|283.82|285.83|283.43|286.22|283.82|285.83|283.43|0
1648830890000|2022-04-01 16:34:50|285.64|283.24|285.45|283.05|285.64|283.24|285.25|282.85|0
1648830900000|2022-04-01 16:35:00|285.64|283.24|285.64|283.24|285.83|283.43|285.64|283.24|0
1648830910000|2022-04-01 16:35:10|285.83|283.43|285.83|283.43|286.22|283.82|285.83|283.43|0
1648830920000|2022-04-01 16:35:20|286.02|283.62|285.83|283.43|286.02|283.62|285.45|283.05|0
1648830930000|2022-04-01 16:35:30|285.64|283.24|286.32|283.92|286.32|283.92|285.64|283.24|0
1648830940000|2022-04-01 16:35:40|286.41|284.01|286.21|283.81|286.41|284.01|286.21|283.81|0
1648830950000|2022-04-01 16:35:50|286.02|283.62|286.02|283.62|286.02|283.62|285.83|283.43|0
1648830960000|2022-04-01 16:36:00|286.41|284.01|286.6|284.2|286.6|284.2|286.41|284.01|0
1648830970000|2022-04-01 16:36:10|286.98|284.58|287.18|284.78|287.18|284.78|286.98|284.58|0
1648830980000|2022-04-01 16:36:20|287.37|284.97|286.6|284.2|287.37|284.97|286.6|284.2|0
1648830990000|2022-04-01 16:36:30|286.21|283.81|286.21|283.81|286.21|283.81|286.21|283.81|0
1648831000000|2022-04-01 16:36:40|286.41|284.01|286.79|284.39|286.79|284.39|286.41|284.01|0
1648831010000|2022-04-01 16:36:50|286.6|284.2|286.6|284.2|286.79|284.39|286.6|284.2|0
1648831020000|2022-04-01 16:37:00|286.21|283.81|286.41|284.01|286.41|284.01|286.21|283.81|0
1648831030000|2022-04-01 16:37:10|286.79|284.39|286.79|284.39|286.79|284.39|286.79|284.39|0
1648831040000|2022-04-01 16:37:20|286.7|284.3|287.18|284.78|287.18|284.78|286.7|284.3|0
1648831050000|2022-04-01 16:37:30|286.79|284.39|286.98|284.58|286.98|284.58|286.79|284.39|0
1648831060000|2022-04-01 16:37:40|286.79|284.39|286.21|283.81|286.79|284.39|286.21|283.81|0
1648831070000|2022-04-01 16:37:50|286.41|284.01|286.21|283.81|286.41|284.01|285.83|283.43|0
1648831080000|2022-04-01 16:38:00|286.02|283.62|285.45|283.05|286.02|283.62|285.45|283.05|0
1648831090000|2022-04-01 16:38:10|285.25|282.85|285.06|282.66|285.45|283.05|285.06|282.66|0
1648831100000|2022-04-01 16:38:20|285.64|283.24|285.83|283.43|285.83|283.43|285.64|283.24|0
1648831110000|2022-04-01 16:38:30|286.02|283.62|285.83|283.43|286.02|283.62|285.83|283.43|0
1648831130000|2022-04-01 16:38:50|285.44|283.04|285.44|283.04|285.44|283.04|285.44|283.04|0
1648831140000|2022-04-01 16:39:00|284.87|282.47|284.87|282.47|285.06|282.66|284.87|282.47|0
1648831150000|2022-04-01 16:39:10|285.06|282.66|284.87|282.47|285.25|282.85|284.87|282.47|0
1648831160000|2022-04-01 16:39:20|284.68|282.28|284.68|282.28|284.87|282.47|284.68|282.28|0
1648831170000|2022-04-01 16:39:30|284.48|282.08|284.1|281.7|284.48|282.08|284.1|281.7|0
1648831180000|2022-04-01 16:39:40|283.91|281.51|284.1|281.7|284.1|281.7|283.91|281.51|0
1648831190000|2022-04-01 16:39:50|284.2|281.8|284.29|281.89|284.48|282.08|284.2|281.8|0
1648831200000|2022-04-01 16:40:00|284.48|282.08|285.25|282.85|285.64|283.24|284.48|282.08|0
1648831210000|2022-04-01 16:40:10|284.87|282.47|285.25|282.85|285.25|282.85|284.68|282.28|0
1648831220000|2022-04-01 16:40:20|285.44|283.04|285.64|283.24|285.64|283.24|285.44|283.04|0
1648831240000|2022-04-01 16:40:40|285.25|282.85|285.25|282.85|285.25|282.85|285.06|282.66|0
1648831250000|2022-04-01 16:40:50|285.44|283.04|285.25|282.85|285.44|283.04|285.25|282.85|0
1648831260000|2022-04-01 16:41:00|285.06|282.66|285.44|283.04|285.64|283.24|285.06|282.66|0
1648831270000|2022-04-01 16:41:10|285.64|283.24|285.83|283.43|285.83|283.43|285.64|283.24|0
1648831280000|2022-04-01 16:41:20|285.64|283.24|285.25|282.85|285.64|283.24|285.25|282.85|0
1648831290000|2022-04-01 16:41:30|285.44|283.04|285.06|282.66|285.44|283.04|285.06|282.66|0
1648831300000|2022-04-01 16:41:40|284.87|282.47|285.06|282.66|285.06|282.66|284.68|282.28|0
1648831310000|2022-04-01 16:41:50|284.87|282.47|284.68|282.28|284.87|282.47|284.68|282.28|0
1648831320000|2022-04-01 16:42:00|284.48|282.08|283.53|281.13|284.48|282.08|283.53|281.13|0
1648831330000|2022-04-01 16:42:10|283.72|281.32|282.95|280.55|283.72|281.32|282.95|280.55|0
1648831340000|2022-04-01 16:42:20|283.33|280.93|283.14|280.74|283.33|280.93|283.14|280.74|0
1648831350000|2022-04-01 16:42:30|282.95|280.55|282.76|280.36|283.14|280.74|282.76|280.36|0
1648831360000|2022-04-01 16:42:40|282.95|280.55|282.57|280.17|282.95|280.55|282.57|280.17|0
1648831370000|2022-04-01 16:42:50|282.38|279.98|282.57|280.17|282.57|280.17|282.38|279.98|0
1648831380000|2022-04-01 16:43:00|282.95|280.55|283.14|280.74|283.14|280.74|282.95|280.55|0
1648831390000|2022-04-01 16:43:10|282.95|280.55|282|279.6|282.95|280.55|282|279.6|0
1648831400000|2022-04-01 16:43:20|281.8|279.4|281.9|279.5|281.9|279.5|281.8|279.4|0
1648831410000|2022-04-01 16:43:30|281.8|279.4|282.19|279.79|282.19|279.79|281.8|279.4|0
1648831420000|2022-04-01 16:43:40|282.09|279.69|281.99|279.59|282.09|279.69|281.8|279.4|0
1648831430000|2022-04-01 16:43:50|282.19|279.79|281.99|279.59|282.19|279.79|281.99|279.59|0
1648831440000|2022-04-01 16:44:00|281.61|279.21|281.61|279.21|281.8|279.4|281.61|279.21|0
1648831450000|2022-04-01 16:44:10|281.42|279.02|280.85|278.45|281.61|279.21|280.85|278.45|0
1648831460000|2022-04-01 16:44:20|281.04|278.64|280.66|278.26|281.04|278.64|280.66|278.26|0
1648831470000|2022-04-01 16:44:30|280.85|278.45|280.85|278.45|281.04|278.64|280.85|278.45|0
1648831480000|2022-04-01 16:44:40|281.04|278.64|281.04|278.64|281.04|278.64|280.85|278.45|0
1648831490000|2022-04-01 16:44:50|280.85|278.45|280.66|278.26|281.04|278.64|280.66|278.26|0
1648831500000|2022-04-01 16:45:00|280.85|278.45|280.66|278.26|280.85|278.45|280.66|278.26|0
1648831510000|2022-04-01 16:45:10|281.61|279.21|281.8|279.4|281.8|279.4|281.61|279.21|0
1648831520000|2022-04-01 16:45:20|281.61|279.21|281.8|279.4|281.8|279.4|281.61|279.21|0
1648831530000|2022-04-01 16:45:30|281.61|279.21|282.19|279.79|282.19|279.79|281.61|279.21|0
1648831540000|2022-04-01 16:45:40|282.57|280.17|282.76|280.36|282.76|280.36|282.57|280.17|0
1648831550000|2022-04-01 16:45:50|282.57|280.17|282.57|280.17|282.57|280.17|282.38|279.98|0
1648831560000|2022-04-01 16:46:00|282.76|280.36|283.14|280.74|283.14|280.74|282.76|280.36|0
1648831570000|2022-04-01 16:46:10|283.33|280.93|283.52|281.12|283.52|281.12|283.14|280.74|0
1648831580000|2022-04-01 16:46:20|283.33|280.93|283.14|280.74|283.43|281.03|283.14|280.74|0
1648831590000|2022-04-01 16:46:30|282.95|280.55|283.14|280.74|283.14|280.74|282.95|280.55|0
1648831600000|2022-04-01 16:46:40|282.57|280.17|282.18|279.78|282.57|280.17|282.18|279.78|0
1648831610000|2022-04-01 16:46:50|282.38|279.98|282.57|280.17|282.57|280.17|282.38|279.98|0
1648831620000|2022-04-01 16:47:00|282.76|280.36|282.95|280.55|282.95|280.55|282.67|280.27|0
1648831630000|2022-04-01 16:47:10|283.14|280.74|282.76|280.36|283.14|280.74|282.76|280.36|0
1648831640000|2022-04-01 16:47:20|282.57|280.17|281.8|279.4|282.57|280.17|281.8|279.4|0
1648831650000|2022-04-01 16:47:30|281.61|279.21|281.99|279.59|281.99|279.59|281.61|279.21|0
1648831660000|2022-04-01 16:47:40|282.18|279.78|282.18|279.78|282.38|279.98|282.18|279.78|0
1648831670000|2022-04-01 16:47:50|281.99|279.59|281.8|279.4|281.99|279.59|281.8|279.4|0
1648831680000|2022-04-01 16:48:00|281.61|279.21|281.42|279.02|281.61|279.21|281.42|279.02|0
1648831690000|2022-04-01 16:48:10|281.61|279.21|281.04|278.64|281.61|279.21|281.04|278.64|0
1648831700000|2022-04-01 16:48:20|280.85|278.45|280.47|278.07|280.85|278.45|280.47|278.07|0
1648831710000|2022-04-01 16:48:30|280.57|278.17|280.66|278.26|280.66|278.26|280.57|278.17|0
1648831720000|2022-04-01 16:48:40|280.47|278.07|280.66|278.26|280.66|278.26|280.28|277.88|0
1648831730000|2022-04-01 16:48:50|280.47|278.07|280.66|278.26|280.66|278.26|280.47|278.07|0
1648831740000|2022-04-01 16:49:00|280.47|278.07|280.47|278.07|280.85|278.45|280.47|278.07|0
1648831750000|2022-04-01 16:49:10|280.66|278.26|280.57|278.17|280.66|278.26|280.09|277.69|0
1648831760000|2022-04-01 16:49:20|280.47|278.07|280.76|278.36|280.76|278.36|280.47|278.07|0
1648831770000|2022-04-01 16:49:30|280.66|278.26|280.66|278.26|280.85|278.45|280.66|278.26|0
1648831780000|2022-04-01 16:49:40|280.47|278.07|280.85|278.45|280.85|278.45|280.47|278.07|0
1648831790000|2022-04-01 16:49:50|280.66|278.26|280.28|277.88|280.66|278.26|280.28|277.88|0
1648831800000|2022-04-01 16:50:00|280.47|278.07|280.47|278.07|280.47|278.07|280.47|278.07|0
1648831810000|2022-04-01 16:50:10|279.9|277.5|280.85|278.45|280.85|278.45|279.7|277.3|0
1648831820000|2022-04-01 16:50:20|281.23|278.83|281.23|278.83|281.33|278.93|281.23|278.83|0
1648831830000|2022-04-01 16:50:30|281.42|279.02|281.42|279.02|281.42|279.02|281.42|279.02|0
1648831840000|2022-04-01 16:50:40|281.23|278.83|280.47|278.07|281.23|278.83|280.47|278.07|0
1648831850000|2022-04-01 16:50:50|280.66|278.26|281.04|278.64|281.04|278.64|280.66|278.26|0
1648831860000|2022-04-01 16:51:00|281.23|278.83|281.04|278.64|281.23|278.83|281.04|278.64|0
1648831870000|2022-04-01 16:51:10|281.23|278.83|281.42|279.02|281.42|279.02|281.23|278.83|0
1648831880000|2022-04-01 16:51:20|281.61|279.21|281.99|279.59|281.99|279.59|281.61|279.21|0
1648831890000|2022-04-01 16:51:30|281.8|279.4|282.37|279.97|282.37|279.97|281.8|279.4|0
1648831900000|2022-04-01 16:51:40|281.99|279.59|281.99|279.59|282.18|279.78|281.99|279.59|0
1648831910000|2022-04-01 16:51:50|281.8|279.4|281.99|279.59|281.99|279.59|281.61|279.21|0
1648831920000|2022-04-01 16:52:00|281.8|279.4|281.99|279.59|281.99|279.59|281.8|279.4|0
1648831930000|2022-04-01 16:52:10|281.8|279.4|282.18|279.78|282.18|279.78|281.8|279.4|0
1648831940000|2022-04-01 16:52:20|281.61|279.21|282.18|279.78|282.18|279.78|281.61|279.21|0
1648831950000|2022-04-01 16:52:30|282.37|279.97|282.56|280.16|282.56|280.16|282.37|279.97|0
1648831960000|2022-04-01 16:52:40|282.95|280.55|282.95|280.55|282.95|280.55|282.95|280.55|0
1648831970000|2022-04-01 16:52:50|283.14|280.74|283.33|280.93|283.33|280.93|283.14|280.74|0
1648831980000|2022-04-01 16:53:00|283.14|280.74|283.33|280.93|283.33|280.93|283.14|280.74|0
1648831990000|2022-04-01 16:53:10|283.14|280.74|282.76|280.36|283.14|280.74|282.56|280.16|0
1648832000000|2022-04-01 16:53:20|282.47|280.07|282.56|280.16|282.56|280.16|282.47|280.07|0
1648832010000|2022-04-01 16:53:30|282.37|279.97|282.37|279.97|282.37|279.97|282.37|279.97|0
1648832020000|2022-04-01 16:53:40|282.18|279.78|282.18|279.78|282.37|279.97|282.18|279.78|0
1648832030000|2022-04-01 16:53:50|282.56|280.16|282.56|280.16|282.76|280.36|282.56|280.16|0
1648832040000|2022-04-01 16:54:00|282.37|279.97|281.99|279.59|282.37|279.97|281.99|279.59|0
1648832050000|2022-04-01 16:54:10|281.42|279.02|281.61|279.21|281.61|279.21|281.42|279.02|0
1648832060000|2022-04-01 16:54:20|281.99|279.59|281.99|279.59|281.99|279.59|281.8|279.4|0
1648832070000|2022-04-01 16:54:30|281.8|279.4|282.18|279.78|282.37|279.97|281.8|279.4|0
1648832080000|2022-04-01 16:54:40|281.99|279.59|281.99|279.59|281.99|279.59|281.99|279.59|0
1648832090000|2022-04-01 16:54:50|281.23|278.83|280.85|278.45|281.23|278.83|280.85|278.45|0
1648832100000|2022-04-01 16:55:00|280.65|278.25|281.04|278.64|281.04|278.64|280.65|278.25|0
1648832110000|2022-04-01 16:55:10|281.61|279.21|281.61|279.21|281.8|279.4|281.61|279.21|0
1648832120000|2022-04-01 16:55:20|281.23|278.83|281.04|278.64|281.23|278.83|281.04|278.64|0
1648832130000|2022-04-01 16:55:30|280.65|278.25|280.27|277.87|280.65|278.25|280.08|277.68|0
1648832140000|2022-04-01 16:55:40|279.89|277.49|279.89|277.49|279.89|277.49|279.7|277.3|0
1648832150000|2022-04-01 16:55:50|279.7|277.3|279.7|277.3|279.89|277.49|279.7|277.3|0
1648832160000|2022-04-01 16:56:00|279.51|277.11|279.51|277.11|279.51|277.11|279.32|276.92|0
1648832170000|2022-04-01 16:56:10|279.61|277.21|279.7|277.3|279.89|277.49|279.61|277.21|0
1648832180000|2022-04-01 16:56:20|280.27|277.87|280.46|278.06|280.46|278.06|280.27|277.87|0
1648832190000|2022-04-01 16:56:30|280.27|277.87|280.18|277.78|280.27|277.87|279.89|277.49|0
1648832200000|2022-04-01 16:56:40|280.08|277.68|280.84|278.44|280.84|278.44|280.08|277.68|0
1648832210000|2022-04-01 16:56:50|280.65|278.25|280.46|278.06|280.65|278.25|280.27|277.87|0
1648832220000|2022-04-01 16:57:00|280.65|278.25|280.56|278.16|280.84|278.44|280.56|278.16|0
1648832230000|2022-04-01 16:57:10|280.46|278.06|280.56|278.16|280.56|278.16|280.46|278.06|0
1648832240000|2022-04-01 16:57:20|280.65|278.25|281.61|279.21|281.99|279.59|280.65|278.25|0
1648832250000|2022-04-01 16:57:30|281.8|279.4|281.99|279.59|282.09|279.69|281.8|279.4|0
1648832260000|2022-04-01 16:57:40|281.61|279.21|281.23|278.83|281.8|279.4|281.23|278.83|0
1648832270000|2022-04-01 16:57:50|281.03|278.63|280.94|278.54|281.03|278.63|280.65|278.25|0
1648832280000|2022-04-01 16:58:00|280.84|278.44|280.46|278.06|280.84|278.44|280.46|278.06|0
1648832290000|2022-04-01 16:58:10|280.65|278.25|280.65|278.25|280.65|278.25|280.46|278.06|0
1648832300000|2022-04-01 16:58:20|281.03|278.63|280.65|278.25|281.03|278.63|280.65|278.25|0
1648832310000|2022-04-01 16:58:30|280.84|278.44|281.8|279.4|281.8|279.4|280.84|278.44|0
1648832320000|2022-04-01 16:58:40|281.99|279.59|282.75|280.35|282.75|280.35|281.99|279.59|0
1648832330000|2022-04-01 16:58:50|282.56|280.16|282.56|280.16|282.56|280.16|282.56|280.16|0
1648832340000|2022-04-01 16:59:00|282.37|279.97|282.37|279.97|282.56|280.16|282.37|279.97|0
1648832350000|2022-04-01 16:59:10|282.56|280.16|282.56|280.16|282.56|280.16|282.56|280.16|0
1648832360000|2022-04-01 16:59:20|282.75|280.35|282.37|279.97|282.75|280.35|282.37|279.97|0
1648832370000|2022-04-01 16:59:30|282.47|280.07|282.94|280.54|282.94|280.54|282.47|280.07|0
1648832380000|2022-04-01 16:59:40|283.14|280.74|282.56|280.16|283.14|280.74|282.56|280.16|0
1648832390000|2022-04-01 16:59:50|282.37|279.97|282.94|280.54|282.94|280.54|282.37|279.97|0
1648832400000|2022-04-01 17:00:00|282.56|280.16|281.99|279.59|282.56|280.16|281.99|279.59|0
1648832410000|2022-04-01 17:00:10|281.8|279.4|281.8|279.4|281.99|279.59|281.8|279.4|0
1648832420000|2022-04-01 17:00:20|282.37|279.97|282.75|280.35|282.75|280.35|282.18|279.78|0
1648832430000|2022-04-01 17:00:30|283.13|280.73|283.33|280.93|283.52|281.12|283.13|280.73|0
1648832440000|2022-04-01 17:00:40|283.52|281.12|283.71|281.31|283.71|281.31|283.52|281.12|0
1648832450000|2022-04-01 17:00:50|283.52|281.12|283.71|281.31|283.9|281.5|283.52|281.12|0
1648832460000|2022-04-01 17:01:00|283.9|281.5|284.19|281.79|284.19|281.79|283.71|281.31|0
1648832470000|2022-04-01 17:01:10|284.09|281.69|284.28|281.88|284.28|281.88|284.09|281.69|0
1648832480000|2022-04-01 17:01:20|284.09|281.69|284.09|281.69|284.09|281.69|284.09|281.69|0
1648832490000|2022-04-01 17:01:30|283.9|281.5|282.94|280.54|283.9|281.5|282.94|280.54|0
1648832500000|2022-04-01 17:01:40|283.13|280.73|283.13|280.73|283.13|280.73|282.75|280.35|0
1648832510000|2022-04-01 17:01:50|282.94|280.54|283.13|280.73|283.52|281.12|282.94|280.54|0
1648832520000|2022-04-01 17:02:00|282.94|280.54|282.37|279.97|282.94|280.54|282.37|279.97|0
1648832530000|2022-04-01 17:02:10|282.28|279.88|282.56|280.16|282.75|280.35|282.28|279.88|0
1648832540000|2022-04-01 17:02:20|282.75|280.35|282.56|280.16|282.75|280.35|282.56|280.16|0
1648832550000|2022-04-01 17:02:30|282.37|279.97|281.8|279.4|282.37|279.97|281.8|279.4|0
1648832560000|2022-04-01 17:02:40|281.99|279.59|281.63|279.23|282.37|279.97|281.63|279.23|0
1648832570000|2022-04-01 17:02:50|281.82|279.42|281.82|279.42|282.01|279.61|281.63|279.23|0
1648832580000|2022-04-01 17:03:00|282.01|279.61|282.21|279.81|282.4|280|282.01|279.61|0
1648832590000|2022-04-01 17:03:10|282.01|279.61|282.2|279.8|282.4|280|282.01|279.61|0
1648832600000|2022-04-01 17:03:20|282.4|280|282.59|280.19|282.59|280.19|282.4|280|0
1648832610000|2022-04-01 17:03:30|282.78|280.38|282.59|280.19|282.78|280.38|282.59|280.19|0
1648832620000|2022-04-01 17:03:40|282.78|280.38|282.97|280.57|282.97|280.57|282.78|280.38|0
1648832630000|2022-04-01 17:03:50|283.16|280.76|283.16|280.76|283.16|280.76|283.16|280.76|0
1648832640000|2022-04-01 17:04:00|282.97|280.57|283.36|280.96|283.36|280.96|282.78|280.38|0
1648832650000|2022-04-01 17:04:10|283.16|280.76|283.74|281.34|283.74|281.34|283.16|280.76|0
1648832660000|2022-04-01 17:04:20|283.55|281.15|283.55|281.15|283.55|281.15|283.55|281.15|0
1648832670000|2022-04-01 17:04:30|283.36|280.96|283.74|281.34|283.93|281.53|283.36|280.96|0
1648832680000|2022-04-01 17:04:40|283.55|281.15|283.45|281.05|283.55|281.15|283.36|280.96|0
1648832690000|2022-04-01 17:04:50|283.16|280.76|282.78|280.38|283.35|280.95|282.78|280.38|0
1648832700000|2022-04-01 17:05:00|282.59|280.19|282.59|280.19|282.59|280.19|282.3|279.9|0
1648832710000|2022-04-01 17:05:10|282.78|280.38|282.88|280.48|282.88|280.48|282.2|279.8|0
1648832720000|2022-04-01 17:05:20|282.78|280.38|282.2|279.8|282.78|280.38|282.2|279.8|0
1648832730000|2022-04-01 17:05:30|282.4|280|282.4|280|282.4|280|282.4|280|0
1648832740000|2022-04-01 17:05:40|282.2|279.8|282.01|279.61|282.2|279.8|281.82|279.42|0
1648832750000|2022-04-01 17:05:50|282.4|280|282.4|280|282.4|280|282.4|280|0
1648832760000|2022-04-01 17:06:00|282.2|279.8|281.25|278.85|282.2|279.8|281.25|278.85|0
1648832770000|2022-04-01 17:06:10|281.06|278.66|281.25|278.85|281.25|278.85|281.06|278.66|0
1648832780000|2022-04-01 17:06:20|281.44|279.04|281.44|279.04|281.63|279.23|281.44|279.04|0
1648832790000|2022-04-01 17:06:30|281.25|278.85|281.06|278.66|281.25|278.85|281.06|278.66|0
1648832800000|2022-04-01 17:06:40|281.44|279.04|281.44|279.04|281.44|279.04|281.44|279.04|0
1648832810000|2022-04-01 17:06:50|281.25|278.85|280.67|278.27|281.25|278.85|280.67|278.27|0
1648832820000|2022-04-01 17:07:00|280.86|278.46|281.15|278.75|281.25|278.85|280.86|278.46|0
1648832830000|2022-04-01 17:07:10|280.67|278.27|280.67|278.27|280.67|278.27|280.48|278.08|0
1648832840000|2022-04-01 17:07:20|280.86|278.46|281.82|279.42|281.82|279.42|280.86|278.46|0
1648832850000|2022-04-01 17:07:30|281.63|279.23|281.73|279.33|281.73|279.33|281.63|279.23|0
1648832860000|2022-04-01 17:07:40|281.82|279.42|281.82|279.42|281.82|279.42|281.44|279.04|0
1648832870000|2022-04-01 17:07:50|281.63|279.23|281.92|279.52|281.92|279.52|281.63|279.23|0
1648832880000|2022-04-01 17:08:00|281.82|279.42|281.25|278.85|281.82|279.42|281.05|278.65|0
1648832890000|2022-04-01 17:08:10|280.86|278.46|280.67|278.27|280.86|278.46|280.67|278.27|0
1648832900000|2022-04-01 17:08:20|280.86|278.46|280.86|278.46|281.05|278.65|280.67|278.27|0
1648832910000|2022-04-01 17:08:30|280.67|278.27|280.67|278.27|280.86|278.46|280.67|278.27|0
1648832920000|2022-04-01 17:08:40|280.86|278.46|280.86|278.46|280.86|278.46|280.67|278.27|0
1648832930000|2022-04-01 17:08:50|280.48|278.08|280.48|278.08|280.86|278.46|280.48|278.08|0
1648832940000|2022-04-01 17:09:00|280.29|277.89|280.67|278.27|280.67|278.27|280.29|277.89|0
1648832950000|2022-04-01 17:09:10|280.86|278.46|280.86|278.46|280.86|278.46|280.86|278.46|0
1648832960000|2022-04-01 17:09:20|281.44|279.04|281.82|279.42|281.82|279.42|281.25|278.85|0
1648832970000|2022-04-01 17:09:30|282.01|279.61|282.59|280.19|282.59|280.19|282.01|279.61|0
1648832980000|2022-04-01 17:09:40|282.78|280.38|283.16|280.76|283.16|280.76|282.78|280.38|0
1648832990000|2022-04-01 17:09:50|283.35|280.95|283.35|280.95|283.35|280.95|283.35|280.95|0
1648833000000|2022-04-01 17:10:00|283.45|281.05|283.93|281.53|283.93|281.53|283.45|281.05|0
1648833010000|2022-04-01 17:10:10|283.74|281.34|284.12|281.72|284.12|281.72|283.74|281.34|0
1648833020000|2022-04-01 17:10:20|284.31|281.91|284.12|281.72|284.31|281.91|283.93|281.53|0
1648833030000|2022-04-01 17:10:30|284.31|281.91|284.31|281.91|284.31|281.91|284.31|281.91|0
1648833040000|2022-04-01 17:10:40|284.12|281.72|284.51|282.11|284.51|282.11|283.93|281.53|0
1648833050000|2022-04-01 17:10:50|284.7|282.3|285.28|282.88|285.28|282.88|284.7|282.3|0
1648833060000|2022-04-01 17:11:00|285.08|282.68|284.51|282.11|285.08|282.68|284.51|282.11|0
1648833070000|2022-04-01 17:11:10|284.31|281.91|283.93|281.53|284.31|281.91|283.93|281.53|0
1648833080000|2022-04-01 17:11:20|284.12|281.72|285.08|282.68|285.08|282.68|284.12|281.72|0
1648833090000|2022-04-01 17:11:30|285.27|282.87|285.08|282.68|285.47|283.07|285.08|282.68|0
1648833100000|2022-04-01 17:11:40|285.85|283.45|285.66|283.26|285.85|283.45|285.66|283.26|0
1648833110000|2022-04-01 17:11:50|286.05|283.65|286.05|283.65|286.05|283.65|285.85|283.45|0
1648833120000|2022-04-01 17:12:00|285.85|283.45|285.66|283.26|285.85|283.45|285.66|283.26|0
1648833130000|2022-04-01 17:12:10|285.85|283.45|285.47|283.07|285.85|283.45|285.47|283.07|0
1648833140000|2022-04-01 17:12:20|285.27|282.87|285.47|283.07|285.47|283.07|285.27|282.87|0
1648833150000|2022-04-01 17:12:30|285.27|282.87|284.7|282.3|285.27|282.87|284.7|282.3|0
1648833160000|2022-04-01 17:12:40|284.89|282.49|285.27|282.87|285.27|282.87|284.89|282.49|0
1648833170000|2022-04-01 17:12:50|285.08|282.68|285.08|282.68|285.08|282.68|285.08|282.68|0
1648833180000|2022-04-01 17:13:00|284.7|282.3|284.89|282.49|284.89|282.49|284.7|282.3|0
1648833190000|2022-04-01 17:13:10|284.7|282.3|284.89|282.49|284.89|282.49|284.7|282.3|0
1648833200000|2022-04-01 17:13:20|285.08|282.68|285.27|282.87|285.27|282.87|285.08|282.68|0
1648833210000|2022-04-01 17:13:30|285.08|282.68|285.08|282.68|285.08|282.68|285.08|282.68|0
1648833220000|2022-04-01 17:13:40|284.89|282.49|284.99|282.59|284.99|282.59|284.89|282.49|0
1648833230000|2022-04-01 17:13:50|285.27|282.87|285.37|282.97|285.37|282.97|285.27|282.87|0
1648833240000|2022-04-01 17:14:00|285.47|283.07|285.27|282.87|285.47|283.07|285.27|282.87|0
1648833250000|2022-04-01 17:14:10|285.47|283.07|285.66|283.26|285.66|283.26|285.47|283.07|0
1648833260000|2022-04-01 17:14:20|285.47|283.07|285.76|283.36|285.76|283.36|285.47|283.07|0
1648833270000|2022-04-01 17:14:30|285.85|283.45|285.85|283.45|285.85|283.45|285.66|283.26|0
1648833280000|2022-04-01 17:14:40|285.47|283.07|285.47|283.07|285.47|283.07|285.27|282.87|0
1648833290000|2022-04-01 17:14:50|285.08|282.68|285.08|282.68|285.08|282.68|285.08|282.68|0
1648833300000|2022-04-01 17:15:00|285.27|282.87|285.27|282.87|285.47|283.07|284.89|282.49|0
1648833310000|2022-04-01 17:15:10|284.89|282.49|285.47|283.07|285.85|283.45|284.89|282.49|0
1648833320000|2022-04-01 17:15:20|285.76|283.36|286.24|283.84|286.24|283.84|285.76|283.36|0
1648833330000|2022-04-01 17:15:30|285.66|283.26|285.85|283.45|286.04|283.64|285.66|283.26|0
1648833340000|2022-04-01 17:15:40|286.04|283.64|286.24|283.84|286.24|283.84|286.04|283.64|0
1648833350000|2022-04-01 17:15:50|286.04|283.64|286.04|283.64|286.04|283.64|286.04|283.64|0
1648833360000|2022-04-01 17:16:00|285.95|283.55|286.24|283.84|286.24|283.84|285.95|283.55|0
1648833370000|2022-04-01 17:16:10|286.43|284.03|286.43|284.03|286.43|284.03|286.43|284.03|0
1648833380000|2022-04-01 17:16:20|286.04|283.64|286.43|284.03|286.43|284.03|286.04|283.64|0
1648833390000|2022-04-01 17:16:30|286.24|283.84|285.85|283.45|286.24|283.84|285.85|283.45|0
1648833400000|2022-04-01 17:16:40|286.04|283.64|286.04|283.64|286.24|283.84|286.04|283.64|0
1648833410000|2022-04-01 17:16:50|285.76|283.36|285.47|283.07|285.85|283.45|285.47|283.07|0
1648833420000|2022-04-01 17:17:00|285.27|282.87|285.66|283.26|285.66|283.26|285.08|282.68|0
1648833430000|2022-04-01 17:17:10|285.85|283.45|285.85|283.45|285.85|283.45|285.85|283.45|0
1648833440000|2022-04-01 17:17:20|285.66|283.26|285.46|283.06|285.66|283.26|285.27|282.87|0
1648833450000|2022-04-01 17:17:30|285.85|283.45|285.66|283.26|285.85|283.45|285.66|283.26|0
1648833460000|2022-04-01 17:17:40|285.46|283.06|285.66|283.26|285.66|283.26|285.27|282.87|0
1648833470000|2022-04-01 17:17:50|285.85|283.45|285.27|282.87|285.85|283.45|285.27|282.87|0
1648833480000|2022-04-01 17:18:00|285.66|283.26|285.66|283.26|285.85|283.45|285.66|283.26|0
1648833490000|2022-04-01 17:18:10|285.46|283.06|285.46|283.06|285.66|283.26|285.46|283.06|0
1648833500000|2022-04-01 17:18:20|285.66|283.26|285.27|282.87|285.66|283.26|285.27|282.87|0
1648833510000|2022-04-01 17:18:30|285.08|282.68|284.89|282.49|285.08|282.68|284.89|282.49|0
1648833520000|2022-04-01 17:18:40|285.08|282.68|285.27|282.87|285.27|282.87|284.89|282.49|0
1648833530000|2022-04-01 17:18:50|285.46|283.06|285.66|283.26|285.66|283.26|285.46|283.06|0
1648833540000|2022-04-01 17:19:00|285.85|283.45|285.46|283.06|285.85|283.45|285.46|283.06|0
1648833550000|2022-04-01 17:19:10|285.27|282.87|284.89|282.49|285.27|282.87|284.89|282.49|0
1648833560000|2022-04-01 17:19:20|284.69|282.29|284.89|282.49|284.89|282.49|284.69|282.29|0
1648833570000|2022-04-01 17:19:30|284.69|282.29|284.79|282.39|284.89|282.49|284.69|282.29|0
1648833580000|2022-04-01 17:19:40|284.5|282.1|284.69|282.29|284.69|282.29|284.5|282.1|0
1648833590000|2022-04-01 17:19:50|284.5|282.1|284.89|282.49|284.89|282.49|284.5|282.1|0
1648833600000|2022-04-01 17:20:00|284.69|282.29|285.46|283.06|285.46|283.06|284.69|282.29|0
1648833610000|2022-04-01 17:20:10|285.66|283.26|285.27|282.87|285.66|283.26|285.27|282.87|0
1648833620000|2022-04-01 17:20:20|285.46|283.06|285.46|283.06|285.56|283.16|285.46|283.06|0
1648833630000|2022-04-01 17:20:30|285.66|283.26|285.85|283.45|286.04|283.64|285.66|283.26|0
1648833640000|2022-04-01 17:20:40|286.04|283.64|286.04|283.64|286.23|283.83|286.04|283.64|0
1648833650000|2022-04-01 17:20:50|286.23|283.83|286.62|284.22|286.62|284.22|286.23|283.83|0
1648833660000|2022-04-01 17:21:00|287.39|284.99|287.39|284.99|287.39|284.99|287.2|284.8|0
1648833670000|2022-04-01 17:21:10|287.2|284.8|287.97|285.57|287.97|285.57|287.2|284.8|0
1648833680000|2022-04-01 17:21:20|287.78|285.38|287.78|285.38|287.78|285.38|287.59|285.19|0
1648833690000|2022-04-01 17:21:30|287.97|285.57|287.97|285.57|287.97|285.57|287.97|285.57|0
1648833700000|2022-04-01 17:21:40|287.78|285.38|287.78|285.38|288.17|285.77|287.78|285.38|0
1648833710000|2022-04-01 17:21:50|287.97|285.57|287.97|285.57|287.97|285.57|287.78|285.38|0
1648833720000|2022-04-01 17:22:00|288.17|285.77|288.36|285.96|288.36|285.96|288.17|285.77|0
1648833730000|2022-04-01 17:22:10|288.17|285.77|288.07|285.67|288.17|285.77|287.78|285.38|0
1648833740000|2022-04-01 17:22:20|287.97|285.57|287.59|285.19|287.97|285.57|287.39|284.99|0
1648833750000|2022-04-01 17:22:30|287.2|284.8|286.81|284.41|287.2|284.8|286.81|284.41|0
1648833760000|2022-04-01 17:22:40|287.01|284.61|286.43|284.03|287.01|284.61|286.43|284.03|0
1648833770000|2022-04-01 17:22:50|286.04|283.64|286.04|283.64|286.04|283.64|285.85|283.45|0
1648833780000|2022-04-01 17:23:00|285.46|283.06|284.88|282.48|285.46|283.06|284.88|282.48|0
1648833790000|2022-04-01 17:23:10|284.69|282.29|284.69|282.29|284.69|282.29|284.69|282.29|0
1648833800000|2022-04-01 17:23:20|284.5|282.1|284.5|282.1|284.5|282.1|284.31|281.91|0
1648833810000|2022-04-01 17:23:30|284.12|281.72|284.69|282.29|284.69|282.29|284.12|281.72|0
1648833820000|2022-04-01 17:23:40|284.88|282.48|284.69|282.29|284.88|282.48|284.6|282.2|0
1648833830000|2022-04-01 17:23:50|284.88|282.48|284.5|282.1|284.88|282.48|284.5|282.1|0
1648833840000|2022-04-01 17:24:00|284.31|281.91|283.73|281.33|284.31|281.91|283.73|281.33|0
1648833850000|2022-04-01 17:24:10|283.54|281.14|283.73|281.33|283.73|281.33|283.54|281.14|0
1648833860000|2022-04-01 17:24:20|283.54|281.14|284.11|281.71|284.12|281.72|283.54|281.14|0
1648833870000|2022-04-01 17:24:30|283.92|281.52|284.11|281.71|284.11|281.71|283.92|281.52|0
1648833880000|2022-04-01 17:24:40|283.92|281.52|283.73|281.33|283.92|281.52|283.54|281.14|0
1648833890000|2022-04-01 17:24:50|283.54|281.14|283.73|281.33|283.73|281.33|283.54|281.14|0
1648833900000|2022-04-01 17:25:00|283.92|281.52|284.31|281.91|284.31|281.91|283.92|281.52|0
1648833910000|2022-04-01 17:25:10|284.11|281.71|284.11|281.71|284.31|281.91|284.11|281.71|0
1648833920000|2022-04-01 17:25:20|284.31|281.91|284.5|282.1|284.69|282.29|284.31|281.91|0
1648833930000|2022-04-01 17:25:30|284.88|282.48|285.27|282.87|285.27|282.87|284.88|282.48|0
1648833940000|2022-04-01 17:25:40|285.46|283.06|285.27|282.87|285.46|283.06|285.27|282.87|0
1648833950000|2022-04-01 17:25:50|285.08|282.68|285.08|282.68|285.27|282.87|285.08|282.68|0
1648833960000|2022-04-01 17:26:00|285.27|282.87|285.37|282.97|285.65|283.25|285.27|282.87|0
1648833970000|2022-04-01 17:26:10|285.27|282.87|283.73|281.33|285.27|282.87|283.73|281.33|0
1648833980000|2022-04-01 17:26:20|283.64|281.24|283.92|281.52|283.92|281.52|283.64|281.24|0
1648833990000|2022-04-01 17:26:30|284.31|281.91|284.88|282.48|284.88|282.48|284.31|281.91|0
1648834000000|2022-04-01 17:26:40|284.69|282.29|284.31|281.91|284.69|282.29|284.31|281.91|0
1648834010000|2022-04-01 17:26:50|283.92|281.52|284.31|281.91|284.31|281.91|283.92|281.52|0
1648834020000|2022-04-01 17:27:00|284.5|282.1|283.54|281.14|284.5|282.1|283.54|281.14|0
1648834030000|2022-04-01 17:27:10|283.92|281.52|283.92|281.52|284.11|281.71|283.92|281.52|0
1648834040000|2022-04-01 17:27:20|284.11|281.71|283.92|281.52|284.11|281.71|283.92|281.52|0
1648834050000|2022-04-01 17:27:30|284.11|281.71|284.11|281.71|284.31|281.91|284.11|281.71|0
1648834060000|2022-04-01 17:27:40|284.31|281.91|284.5|282.1|284.5|282.1|284.11|281.71|0
1648834070000|2022-04-01 17:27:50|285.08|282.68|284.5|282.1|285.08|282.68|284.5|282.1|0
1648834080000|2022-04-01 17:28:00|284.11|281.71|284.5|282.1|284.5|282.1|284.11|281.71|0
1648834090000|2022-04-01 17:28:10|284.31|281.91|284.88|282.48|285.08|282.68|284.31|281.91|0
1648834100000|2022-04-01 17:28:20|285.08|282.68|284.69|282.29|285.08|282.68|284.69|282.29|0
1648834110000|2022-04-01 17:28:30|284.88|282.48|285.08|282.68|285.08|282.68|284.88|282.48|0
1648834120000|2022-04-01 17:28:40|284.98|282.58|284.11|281.71|284.98|282.58|284.11|281.71|0
1648834130000|2022-04-01 17:28:50|284.31|281.91|284.31|281.91|284.31|281.91|284.31|281.91|0
1648834140000|2022-04-01 17:29:00|284.11|281.71|284.69|282.29|284.69|282.29|284.11|281.71|0
1648834150000|2022-04-01 17:29:10|285.07|282.67|285.27|282.87|285.46|283.06|285.07|282.67|0
1648834160000|2022-04-01 17:29:20|284.88|282.48|284.88|282.48|285.07|282.67|284.88|282.48|0
1648834170000|2022-04-01 17:29:30|284.69|282.29|284.5|282.1|284.69|282.29|284.31|281.91|0
1648834180000|2022-04-01 17:29:40|284.69|282.29|284.3|281.9|284.69|282.29|284.3|281.9|0
1648834190000|2022-04-01 17:29:50|284.5|282.1|284.5|282.1|284.5|282.1|284.5|282.1|0
1648834200000|2022-04-01 17:30:00|284.69|282.29|284.88|282.48|284.88|282.48|284.3|281.9|0
1648834210000|2022-04-01 17:30:10|285.07|282.67|284.3|281.9|285.07|282.67|284.3|281.9|0
1648834220000|2022-04-01 17:30:20|284.11|281.71|283.34|280.94|284.11|281.71|283.34|280.94|0
1648834230000|2022-04-01 17:30:30|283.54|281.14|283.15|280.75|283.54|281.14|283.15|280.75|0
1648834240000|2022-04-01 17:30:40|282.96|280.56|283.92|281.52|283.92|281.52|282.96|280.56|0
1648834250000|2022-04-01 17:30:50|283.73|281.33|283.73|281.33|283.73|281.33|283.73|281.33|0
1648834260000|2022-04-01 17:31:00|283.54|281.14|283.92|281.52|284.11|281.71|283.54|281.14|0
1648834270000|2022-04-01 17:31:10|284.11|281.71|284.3|281.9|284.3|281.9|283.92|281.52|0
1648834280000|2022-04-01 17:31:20|284.5|282.1|284.3|281.9|284.5|282.1|284.3|281.9|0
1648834290000|2022-04-01 17:31:30|284.21|281.81|283.54|281.14|284.21|281.81|283.54|281.14|0
1648834300000|2022-04-01 17:31:40|283.34|280.94|282.96|280.56|283.34|280.94|282.96|280.56|0
1648834310000|2022-04-01 17:31:50|282.38|279.98|282.77|280.37|282.77|280.37|282.38|279.98|0
1648834320000|2022-04-01 17:32:00|282.58|280.18|282.29|279.89|282.58|280.18|282.29|279.89|0
1648834330000|2022-04-01 17:32:10|282.38|279.98|282.96|280.56|282.96|280.56|282.38|279.98|0
1648834340000|2022-04-01 17:32:20|283.34|280.94|283.92|281.52|283.92|281.52|283.34|280.94|0
1648834350000|2022-04-01 17:32:30|283.73|281.33|283.73|281.33|283.73|281.33|283.73|281.33|0
1648834360000|2022-04-01 17:32:40|283.92|281.52|283.54|281.14|283.92|281.52|283.54|281.14|0
1648834370000|2022-04-01 17:32:50|283.63|281.23|284.3|281.9|284.3|281.9|283.63|281.23|0
1648834380000|2022-04-01 17:33:00|284.11|281.71|284.5|282.1|284.5|282.1|284.11|281.71|0
1648834390000|2022-04-01 17:33:10|284.88|282.48|284.3|281.9|284.88|282.48|284.3|281.9|0
1648834400000|2022-04-01 17:33:20|284.11|281.71|284.5|282.1|284.5|282.1|283.92|281.52|0
1648834410000|2022-04-01 17:33:30|284.69|282.29|284.69|282.29|284.69|282.29|284.69|282.29|0
1648834420000|2022-04-01 17:33:40|284.5|282.1|284.5|282.1|284.69|282.29|284.5|282.1|0
1648834430000|2022-04-01 17:33:50|284.69|282.29|284.3|281.9|284.69|282.29|284.3|281.9|0
1648834440000|2022-04-01 17:34:00|284.5|282.1|284.5|282.1|284.5|282.1|284.3|281.9|0
1648834450000|2022-04-01 17:34:10|284.69|282.29|284.88|282.48|284.88|282.48|284.69|282.29|0
1648834470000|2022-04-01 17:34:30|284.69|282.29|284.3|281.9|284.88|282.48|284.3|281.9|0
1648834480000|2022-04-01 17:34:40|284.21|281.81|284.11|281.71|284.21|281.81|283.92|281.52|0
1648834490000|2022-04-01 17:34:50|284.21|281.81|284.5|282.1|284.5|282.1|284.21|281.81|0
1648834500000|2022-04-01 17:35:00|284.69|282.29|284.3|281.9|284.69|282.29|284.3|281.9|0
1648834510000|2022-04-01 17:35:10|284.11|281.71|283.53|281.13|284.11|281.71|283.34|280.94|0
1648834520000|2022-04-01 17:35:20|283.92|281.52|283.53|281.13|283.92|281.52|283.53|281.13|0
1648834530000|2022-04-01 17:35:30|284.02|281.62|283.34|280.94|284.02|281.62|283.34|280.94|0
1648834540000|2022-04-01 17:35:40|282.96|280.56|283.34|280.94|283.34|280.94|282.96|280.56|0
1648834550000|2022-04-01 17:35:50|283.15|280.75|282.96|280.56|283.15|280.75|282.96|280.56|0
1648834560000|2022-04-01 17:36:00|282.77|280.37|282.57|280.17|282.77|280.37|282.29|279.89|0
1648834570000|2022-04-01 17:36:10|282.19|279.79|282|279.6|282.19|279.79|282|279.6|0
1648834580000|2022-04-01 17:36:20|282.19|279.79|282.19|279.79|282.19|279.79|282.19|279.79|0
1648834590000|2022-04-01 17:36:30|282.38|279.98|281.62|279.22|282.38|279.98|281.62|279.22|0
1648834600000|2022-04-01 17:36:40|281.81|279.41|281.14|278.74|281.81|279.41|281.14|278.74|0
1648834610000|2022-04-01 17:36:50|281.23|278.83|281.14|278.74|281.23|278.83|281.14|278.74|0
1648834620000|2022-04-01 17:37:00|280.66|278.26|280.09|277.69|280.66|278.26|280.09|277.69|0
1648834630000|2022-04-01 17:37:10|279.9|277.5|279.71|277.31|279.9|277.5|279.71|277.31|0
1648834640000|2022-04-01 17:37:20|279.9|277.5|279.7|277.3|279.9|277.5|279.7|277.3|0
1648834650000|2022-04-01 17:37:30|279.51|277.11|279.04|276.64|279.51|277.11|279.04|276.64|0
1648834660000|2022-04-01 17:37:40|278.94|276.54|279.13|276.73|279.13|276.73|278.94|276.54|0
1648834670000|2022-04-01 17:37:50|279.32|276.92|279.7|277.3|279.7|277.3|279.32|276.92|0
1648834680000|2022-04-01 17:38:00|279.32|276.92|279.32|276.92|279.51|277.11|279.32|276.92|0
1648834690000|2022-04-01 17:38:10|278.85|276.45|277.99|275.59|278.85|276.45|277.99|275.59|0
1648834700000|2022-04-01 17:38:20|277.61|275.21|277.23|274.83|277.61|275.21|277.23|274.83|0
1648834710000|2022-04-01 17:38:30|277.42|275.02|277.23|274.83|277.42|275.02|277.23|274.83|0
1648834720000|2022-04-01 17:38:40|276.85|274.45|277.04|274.64|277.04|274.64|276.85|274.45|0
1648834730000|2022-04-01 17:38:50|277.23|274.83|277.23|274.83|277.42|275.02|277.23|274.83|0
1648834740000|2022-04-01 17:39:00|277.42|275.02|277.42|275.02|277.42|275.02|277.23|274.83|0
1648834750000|2022-04-01 17:39:10|277.61|275.21|277.61|275.21|277.61|275.21|277.61|275.21|0
1648834760000|2022-04-01 17:39:20|277.8|275.4|278.28|275.88|278.37|275.97|277.8|275.4|0
1648834770000|2022-04-01 17:39:30|278.18|275.78|278.47|276.07|278.56|276.16|278.18|275.78|0
1648834780000|2022-04-01 17:39:40|278.37|275.97|278.18|275.78|278.37|275.97|278.18|275.78|0
1648834790000|2022-04-01 17:39:50|277.8|275.4|277.99|275.59|277.99|275.59|277.8|275.4|0
1648834800000|2022-04-01 17:40:00|277.8|275.4|278.18|275.78|278.37|275.97|277.8|275.4|0
1648834810000|2022-04-01 17:40:10|278.37|275.97|277.99|275.59|278.37|275.97|277.99|275.59|0
1648834820000|2022-04-01 17:40:20|277.8|275.4|277.42|275.02|277.99|275.59|277.42|275.02|0
1648834830000|2022-04-01 17:40:30|277.23|274.83|277.23|274.83|277.23|274.83|277.23|274.83|0
1648834840000|2022-04-01 17:40:40|277.8|275.4|277.8|275.4|277.99|275.59|277.8|275.4|0
1648834850000|2022-04-01 17:40:50|277.71|275.31|277.99|275.59|277.99|275.59|277.71|275.31|0
1648834860000|2022-04-01 17:41:00|277.8|275.4|277.42|275.02|277.8|275.4|277.42|275.02|0
1648834870000|2022-04-01 17:41:10|277.61|275.21|277.61|275.21|277.61|275.21|277.61|275.21|0
1648834880000|2022-04-01 17:41:20|277.8|275.4|277.71|275.31|277.8|275.4|277.61|275.21|0
1648834890000|2022-04-01 17:41:30|277.61|275.21|277.99|275.59|277.99|275.59|277.61|275.21|0
1648834900000|2022-04-01 17:41:40|277.61|275.21|277.42|275.02|277.8|275.4|277.42|275.02|0
1648834910000|2022-04-01 17:41:50|277.23|274.83|276.28|273.88|277.23|274.83|276.28|273.88|0
1648834920000|2022-04-01 17:42:00|276.09|273.69|275.62|273.22|276.09|273.69|275.62|273.22|0
1648834930000|2022-04-01 17:42:10|275.9|273.5|276.09|273.69|276.09|273.69|275.71|273.31|0
1648834940000|2022-04-01 17:42:20|276|273.6|275.9|273.5|276.09|273.69|275.9|273.5|0
1648834960000|2022-04-01 17:42:40|275.52|273.12|275.33|272.93|275.52|273.12|275.33|272.93|0
1648834970000|2022-04-01 17:42:50|275.14|272.74|275.52|273.12|275.52|273.12|275.14|272.74|0
1648834980000|2022-04-01 17:43:00|275.71|273.31|275.71|273.31|275.71|273.31|275.52|273.12|0
1648834990000|2022-04-01 17:43:10|275.43|273.03|275.52|273.12|275.52|273.12|275.33|272.93|0
1648835000000|2022-04-01 17:43:20|275.71|273.31|275.71|273.31|275.71|273.31|275.52|273.12|0
1648835010000|2022-04-01 17:43:30|275.52|273.12|275.52|273.12|275.71|273.31|275.52|273.12|0
1648835020000|2022-04-01 17:43:40|275.62|273.22|275.71|273.31|275.71|273.31|275.62|273.22|0
1648835030000|2022-04-01 17:43:50|276.09|273.69|276.28|273.88|276.47|274.07|276.09|273.69|0
1648835040000|2022-04-01 17:44:00|276.66|274.26|276.85|274.45|277.04|274.64|276.66|274.26|0
1648835050000|2022-04-01 17:44:10|277.04|274.64|277.23|274.83|277.42|275.02|277.04|274.64|0
1648835060000|2022-04-01 17:44:20|277.42|275.02|277.04|274.64|277.42|275.02|277.04|274.64|0
1648835070000|2022-04-01 17:44:30|277.23|274.83|277.61|275.21|277.61|275.21|277.23|274.83|0
1648835080000|2022-04-01 17:44:40|277.42|275.02|277.61|275.21|277.61|275.21|277.42|275.02|0
1648835090000|2022-04-01 17:44:50|277.42|275.02|277.42|275.02|277.52|275.12|277.42|275.02|0
1648835100000|2022-04-01 17:45:00|277.8|275.4|277.99|275.59|277.99|275.59|277.61|275.21|0
1648835110000|2022-04-01 17:45:10|277.8|275.4|278.56|276.16|278.56|276.16|277.8|275.4|0
1648835120000|2022-04-01 17:45:20|278.75|276.35|278.18|275.78|278.85|276.45|278.18|275.78|0
1648835130000|2022-04-01 17:45:30|277.99|275.59|278.56|276.16|278.56|276.16|277.99|275.59|0
1648835140000|2022-04-01 17:45:40|278.37|275.97|278.18|275.78|278.37|275.97|278.18|275.78|0
1648835150000|2022-04-01 17:45:50|277.99|275.59|277.99|275.59|278.18|275.78|277.99|275.59|0
1648835160000|2022-04-01 17:46:00|278.09|275.69|277.61|275.21|278.18|275.78|277.61|275.21|0
1648835170000|2022-04-01 17:46:10|277.9|275.5|278.37|275.97|278.37|275.97|277.9|275.5|0
1648835180000|2022-04-01 17:46:20|278.18|275.78|278.09|275.69|278.18|275.78|277.99|275.59|0
1648835190000|2022-04-01 17:46:30|277.61|275.21|277.99|275.59|277.99|275.59|277.61|275.21|0
1648835200000|2022-04-01 17:46:40|277.8|275.4|277.8|275.4|277.99|275.59|277.8|275.4|0
1648835210000|2022-04-01 17:46:50|277.99|275.59|277.61|275.21|277.99|275.59|277.61|275.21|0
1648835220000|2022-04-01 17:47:00|277.8|275.4|278.18|275.78|278.18|275.78|277.8|275.4|0
1648835230000|2022-04-01 17:47:10|277.99|275.59|277.99|275.59|277.99|275.59|277.89|275.49|0
1648835240000|2022-04-01 17:47:20|277.61|275.21|277.8|275.4|277.8|275.4|277.61|275.21|0
1648835250000|2022-04-01 17:47:30|277.99|275.59|278.18|275.78|278.18|275.78|277.89|275.49|0
1648835260000|2022-04-01 17:47:40|278.37|275.97|278.37|275.97|278.37|275.97|278.37|275.97|0
1648835270000|2022-04-01 17:47:50|278.18|275.78|278.18|275.78|278.37|275.97|278.18|275.78|0
1648835280000|2022-04-01 17:48:00|277.99|275.59|277.99|275.59|277.99|275.59|277.99|275.59|0
1648835290000|2022-04-01 17:48:10|278.08|275.68|278.18|275.78|278.37|275.97|277.99|275.59|0
1648835300000|2022-04-01 17:48:20|277.99|275.59|277.99|275.59|278.18|275.78|277.99|275.59|0
1648835310000|2022-04-01 17:48:30|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1648835320000|2022-04-01 17:48:40|278.56|276.16|278.94|276.54|278.94|276.54|278.56|276.16|0
1648835330000|2022-04-01 17:48:50|278.56|276.16|278.75|276.35|278.75|276.35|278.37|275.97|0
1648835340000|2022-04-01 17:49:00|278.94|276.54|279.04|276.64|279.13|276.73|278.94|276.54|0
1648835350000|2022-04-01 17:49:10|279.13|276.73|279.32|276.92|279.51|277.11|279.13|276.73|0
1648835360000|2022-04-01 17:49:20|279.51|277.11|279.13|276.73|279.51|277.11|279.13|276.73|0
1648835370000|2022-04-01 17:49:30|279.32|276.92|278.56|276.16|279.32|276.92|278.56|276.16|0
1648835380000|2022-04-01 17:49:40|278.66|276.26|278.37|275.97|278.75|276.35|278.37|275.97|0
1648835390000|2022-04-01 17:49:50|278.18|275.78|278.08|275.68|278.18|275.78|277.99|275.59|0
1648835400000|2022-04-01 17:50:00|278.56|276.16|278.94|276.54|278.94|276.54|278.56|276.16|0
1648835410000|2022-04-01 17:50:10|278.18|275.78|279.13|276.73|279.13|276.73|278.18|275.78|0
1648835420000|2022-04-01 17:50:20|278.94|276.54|279.32|276.92|279.32|276.92|278.94|276.54|0
1648835430000|2022-04-01 17:50:30|279.13|276.73|278.75|276.35|279.13|276.73|278.75|276.35|0
1648835440000|2022-04-01 17:50:40|278.94|276.54|278.94|276.54|278.94|276.54|278.94|276.54|0
1648835450000|2022-04-01 17:50:50|279.13|276.73|279.13|276.73|279.32|276.92|279.13|276.73|0
1648835460000|2022-04-01 17:51:00|278.94|276.54|279.32|276.92|279.32|276.92|278.94|276.54|0
1648835470000|2022-04-01 17:51:10|279.51|277.11|279.7|277.3|279.7|277.3|279.32|276.92|0
1648835480000|2022-04-01 17:51:20|279.61|277.21|279.32|276.92|279.61|277.21|279.32|276.92|0
1648835490000|2022-04-01 17:51:30|279.13|276.73|278.68|276.28|279.32|276.92|278.68|276.28|0
1648835500000|2022-04-01 17:51:40|278.49|276.09|278.49|276.09|278.49|276.09|278.49|276.09|0
1648835510000|2022-04-01 17:51:50|278.68|276.28|278.3|275.9|278.68|276.28|278.3|275.9|0
1648835520000|2022-04-01 17:52:00|277.91|275.51|278.11|275.71|278.11|275.71|277.91|275.51|0
1648835530000|2022-04-01 17:52:10|278.3|275.9|278.3|275.9|278.3|275.9|278.3|275.9|0
1648835540000|2022-04-01 17:52:20|278.4|276|278.87|276.47|278.87|276.47|278.3|275.9|0
1648835550000|2022-04-01 17:52:30|278.97|276.57|278.78|276.38|278.97|276.57|278.78|276.38|0
1648835560000|2022-04-01 17:52:40|279.06|276.66|279.06|276.66|279.06|276.66|278.87|276.47|0
1648835570000|2022-04-01 17:52:50|279.25|276.85|279.25|276.85|279.25|276.85|279.25|276.85|0
1648835580000|2022-04-01 17:53:00|279.44|277.04|279.06|276.66|279.44|277.04|278.87|276.47|0
1648835590000|2022-04-01 17:53:10|278.87|276.47|278.87|276.47|279.06|276.66|278.87|276.47|0
1648835600000|2022-04-01 17:53:20|278.68|276.28|279.25|276.85|279.25|276.85|278.68|276.28|0
1648835610000|2022-04-01 17:53:30|278.87|276.47|278.87|276.47|278.87|276.47|278.68|276.28|0
1648835620000|2022-04-01 17:53:40|278.68|276.28|278.68|276.28|278.68|276.28|278.49|276.09|0
1648835630000|2022-04-01 17:53:50|278.49|276.09|278.3|275.9|278.49|276.09|278.1|275.7|0
1648835640000|2022-04-01 17:54:00|278.1|275.7|278.3|275.9|278.3|275.9|277.91|275.51|0
1648835650000|2022-04-01 17:54:10|277.91|275.51|278.1|275.7|278.1|275.7|277.91|275.51|0
1648835660000|2022-04-01 17:54:20|278.01|275.61|278.87|276.47|278.87|276.47|278.01|275.61|0
1648835670000|2022-04-01 17:54:30|278.68|276.28|279.25|276.85|279.25|276.85|278.68|276.28|0
1648835680000|2022-04-01 17:54:40|278.87|276.47|278.87|276.47|279.06|276.66|278.87|276.47|0
1648835690000|2022-04-01 17:54:50|278.68|276.28|278.59|276.19|278.68|276.28|278.59|276.19|0
1648835700000|2022-04-01 17:55:00|278.68|276.28|279.25|276.85|279.25|276.85|278.68|276.28|0
1648835710000|2022-04-01 17:55:10|278.87|276.47|278.97|276.57|278.97|276.57|278.87|276.47|0
1648835720000|2022-04-01 17:55:20|279.44|277.04|279.06|276.66|279.44|277.04|278.87|276.47|0
1648835730000|2022-04-01 17:55:30|278.87|276.47|278.3|275.9|278.87|276.47|278.3|275.9|0
1648835740000|2022-04-01 17:55:40|278.1|275.7|277.91|275.51|278.1|275.7|277.91|275.51|0
1648835750000|2022-04-01 17:55:50|278.1|275.7|278.3|275.9|278.3|275.9|278.1|275.7|0
1648835760000|2022-04-01 17:56:00|278.39|275.99|278.49|276.09|278.49|276.09|278.29|275.89|0
1648835770000|2022-04-01 17:56:10|278.1|275.7|277.72|275.32|278.1|275.7|277.72|275.32|0
1648835780000|2022-04-01 17:56:20|277.34|274.94|276.96|274.56|277.34|274.94|276.96|274.56|0
1648835790000|2022-04-01 17:56:30|277.15|274.75|277.72|275.32|277.72|275.32|277.15|274.75|0
1648835800000|2022-04-01 17:56:40|277.53|275.13|277.53|275.13|277.72|275.32|277.53|275.13|0
1648835810000|2022-04-01 17:56:50|277.34|274.94|277.15|274.75|277.34|274.94|276.96|274.56|0
1648835820000|2022-04-01 17:57:00|277.34|274.94|277.91|275.51|277.91|275.51|277.34|274.94|0
1648835830000|2022-04-01 17:57:10|277.72|275.32|277.53|275.13|277.72|275.32|277.34|274.94|0
1648835840000|2022-04-01 17:57:20|277.34|274.94|277.72|275.32|277.91|275.51|277.34|274.94|0
1648835850000|2022-04-01 17:57:30|277.91|275.51|277.53|275.13|277.91|275.51|277.53|275.13|0
1648835860000|2022-04-01 17:57:40|277.72|275.32|277.72|275.32|277.72|275.32|277.53|275.13|0
1648835870000|2022-04-01 17:57:50|277.44|275.04|277.34|274.94|277.44|275.04|277.34|274.94|0
1648835880000|2022-04-01 17:58:00|277.53|275.13|277.15|274.75|277.72|275.32|276.96|274.56|0
1648835890000|2022-04-01 17:58:10|276.96|274.56|276.96|274.56|276.96|274.56|276.96|274.56|0
1648835900000|2022-04-01 17:58:20|277.15|274.75|277.15|274.75|277.34|274.94|277.15|274.75|0
1648835910000|2022-04-01 17:58:30|277.06|274.66|276.58|274.18|277.06|274.66|276.58|274.18|0
1648835920000|2022-04-01 17:58:40|276.77|274.37|276.39|273.99|276.77|274.37|276.39|273.99|0
1648835930000|2022-04-01 17:58:50|276.58|274.18|276.01|273.61|276.58|274.18|276.01|273.61|0
1648835940000|2022-04-01 17:59:00|276.2|273.8|275.82|273.42|276.2|273.8|275.82|273.42|0
1648835950000|2022-04-01 17:59:10|275.92|273.52|276.2|273.8|276.39|273.99|275.92|273.52|0
1648835960000|2022-04-01 17:59:20|276.39|273.99|275.82|273.42|276.39|273.99|275.82|273.42|0
1648835970000|2022-04-01 17:59:30|276.01|273.61|276.77|274.37|276.77|274.37|276.01|273.61|0
1648835980000|2022-04-01 17:59:40|276.96|274.56|276.68|274.28|276.96|274.56|276.68|274.28|0
1648835990000|2022-04-01 17:59:50|276.77|274.37|276.77|274.37|276.77|274.37|276.77|274.37|0
1648836000000|2022-04-01 18:00:00|276.96|274.56|277.53|275.13|277.53|275.13|276.96|274.56|0
1648836010000|2022-04-01 18:00:10|277.34|274.94|276.58|274.18|277.34|274.94|276.58|274.18|0
1648836020000|2022-04-01 18:00:20|276.39|273.99|275.44|273.04|276.39|273.99|275.44|273.04|0
1648836030000|2022-04-01 18:00:30|275.25|272.85|275.82|273.42|275.82|273.42|275.25|272.85|0
1648836040000|2022-04-01 18:00:40|276.2|273.8|275.44|273.04|276.2|273.8|275.25|272.85|0
1648836050000|2022-04-01 18:00:50|275.63|273.23|275.91|273.51|275.91|273.51|275.63|273.23|0
1648836060000|2022-04-01 18:01:00|275.82|273.42|276.39|273.99|276.39|273.99|275.82|273.42|0
1648836070000|2022-04-01 18:01:10|276.58|274.18|276.58|274.18|276.58|274.18|276.58|274.18|0
1648836080000|2022-04-01 18:01:20|276.2|273.8|276.2|273.8|276.58|274.18|276.2|273.8|0
1648836090000|2022-04-01 18:01:30|275.91|273.51|276.2|273.8|276.39|273.99|275.91|273.51|0
1648836100000|2022-04-01 18:01:40|276.29|273.89|276.58|274.18|276.58|274.18|276.29|273.89|0
1648836110000|2022-04-01 18:01:50|276.39|273.99|276.2|273.8|276.39|273.99|276.01|273.61|0
1648836120000|2022-04-01 18:02:00|276.01|273.61|275.82|273.42|276.01|273.61|275.72|273.32|0
1648836130000|2022-04-01 18:02:10|275.63|273.23|276.2|273.8|276.2|273.8|275.63|273.23|0
1648836140000|2022-04-01 18:02:20|275.82|273.42|275.06|272.66|275.82|273.42|275.06|272.66|0
1648836150000|2022-04-01 18:02:30|274.22|271.82|273.27|270.87|274.22|271.82|273.27|270.87|0
1648836160000|2022-04-01 18:02:40|273.65|271.25|273.65|271.25|274.03|271.63|273.65|271.25|0
1648836170000|2022-04-01 18:02:50|273.27|270.87|273.46|271.06|273.65|271.25|273.27|270.87|0
1648836180000|2022-04-01 18:03:00|273.08|270.68|273.08|270.68|273.27|270.87|273.08|270.68|0
1648836190000|2022-04-01 18:03:10|272.7|270.3|273.46|271.06|273.46|271.06|272.7|270.3|0
1648836200000|2022-04-01 18:03:20|273.08|270.68|272.7|270.3|273.08|270.68|272.7|270.3|0
1648836210000|2022-04-01 18:03:30|272.89|270.49|273.08|270.68|273.65|271.25|272.89|270.49|0
1648836220000|2022-04-01 18:03:40|273.27|270.87|272.89|270.49|273.27|270.87|272.89|270.49|0
1648836230000|2022-04-01 18:03:50|273.08|270.68|272.51|270.11|273.08|270.68|272.51|270.11|0
1648836240000|2022-04-01 18:04:00|272.13|269.73|271.94|269.54|272.32|269.92|271.94|269.54|0
1648836250000|2022-04-01 18:04:10|271.75|269.35|271.94|269.54|271.94|269.54|271.75|269.35|0
1648836260000|2022-04-01 18:04:20|272.13|269.73|271.75|269.35|272.13|269.73|271.75|269.35|0
1648836270000|2022-04-01 18:04:30|271.85|269.45|271.75|269.35|271.85|269.45|271.75|269.35|0
1648836280000|2022-04-01 18:04:40|271.85|269.45|271.56|269.16|271.94|269.54|271.56|269.16|0
1648836290000|2022-04-01 18:04:50|271.37|268.97|270.43|268.03|271.37|268.97|270.43|268.03|0
1648836300000|2022-04-01 18:05:00|270.62|268.22|269.11|266.71|270.62|268.22|269.11|266.71|0
1648836310000|2022-04-01 18:05:10|268.92|266.52|268.73|266.33|268.92|266.52|268.35|265.95|0
1648836320000|2022-04-01 18:05:20|268.54|266.14|269.11|266.71|269.11|266.71|268.54|266.14|0
1648836330000|2022-04-01 18:05:30|269.3|266.9|268.54|266.14|269.3|266.9|268.54|266.14|0
1648836340000|2022-04-01 18:05:40|268.17|265.77|267.79|265.39|268.17|265.77|267.79|265.39|0
1648836350000|2022-04-01 18:05:50|267.98|265.58|267.6|265.2|267.98|265.58|267.6|265.2|0
1648836360000|2022-04-01 18:06:00|267.51|265.11|267.23|264.83|267.51|265.11|267.23|264.83|0
1648836370000|2022-04-01 18:06:10|267.41|265.01|267.41|265.01|267.6|265.2|267.41|265.01|0
1648836380000|2022-04-01 18:06:20|267.23|264.83|267.23|264.83|267.6|265.2|267.23|264.83|0
1648836390000|2022-04-01 18:06:30|267.41|265.01|267.79|265.39|267.79|265.39|267.41|265.01|0
1648836400000|2022-04-01 18:06:40|268.17|265.77|268.35|265.95|268.54|266.14|268.17|265.77|0
1648836410000|2022-04-01 18:06:50|268.54|266.14|268.54|266.14|268.54|266.14|268.54|266.14|0
1648836420000|2022-04-01 18:07:00|268.92|266.52|268.92|266.52|269.11|266.71|268.92|266.52|0
1648836430000|2022-04-01 18:07:10|269.11|266.71|269.3|266.9|269.3|266.9|269.11|266.71|0
1648836440000|2022-04-01 18:07:20|269.48|267.08|270.05|267.65|270.05|267.65|269.48|267.08|0
1648836450000|2022-04-01 18:07:30|269.86|267.46|269.67|267.27|269.86|267.46|269.67|267.27|0
1648836460000|2022-04-01 18:07:40|269.86|267.46|270.43|268.03|270.43|268.03|269.86|267.46|0
1648836470000|2022-04-01 18:07:50|270.24|267.84|270.62|268.22|270.62|268.22|270.24|267.84|0
1648836480000|2022-04-01 18:08:00|270.81|268.41|270.99|268.59|270.99|268.59|270.81|268.41|0
1648836490000|2022-04-01 18:08:10|271.37|268.97|271.56|269.16|271.56|269.16|271.37|268.97|0
1648836500000|2022-04-01 18:08:20|271.37|268.97|270.62|268.22|271.37|268.97|270.62|268.22|0
1648836510000|2022-04-01 18:08:30|270.8|268.4|270.05|267.65|270.8|268.4|270.05|267.65|0
1648836520000|2022-04-01 18:08:40|269.86|267.46|269.48|267.08|269.86|267.46|269.48|267.08|0
1648836530000|2022-04-01 18:08:50|269.29|266.89|268.92|266.52|269.48|267.08|268.92|266.52|0
1648836540000|2022-04-01 18:09:00|269.67|267.27|269.67|267.27|269.67|267.27|269.48|267.08|0
1648836550000|2022-04-01 18:09:10|269.86|267.46|269.48|267.08|269.86|267.46|269.48|267.08|0
1648836560000|2022-04-01 18:09:20|269.67|267.27|269.86|267.46|270.05|267.65|269.67|267.27|0
1648836570000|2022-04-01 18:09:30|270.05|267.65|270.8|268.4|270.8|268.4|270.05|267.65|0
1648836580000|2022-04-01 18:09:40|270.62|268.22|270.24|267.84|270.62|268.22|270.24|267.84|0
1648836590000|2022-04-01 18:09:50|270.05|267.65|270.05|267.65|270.05|267.65|269.86|267.46|0
1648836600000|2022-04-01 18:10:00|270.43|268.03|270.8|268.4|270.8|268.4|270.43|268.03|0
1648836610000|2022-04-01 18:10:10|270.99|268.59|270.99|268.59|270.99|268.59|270.99|268.59|0
1648836620000|2022-04-01 18:10:20|271.09|268.69|270.8|268.4|271.09|268.69|270.8|268.4|0
1648836630000|2022-04-01 18:10:30|270.99|268.59|270.62|268.22|270.99|268.59|270.62|268.22|0
1648836640000|2022-04-01 18:10:40|270.8|268.4|270.8|268.4|270.8|268.4|270.8|268.4|0
1648836650000|2022-04-01 18:10:50|270.99|268.59|270.99|268.59|271.18|268.78|270.99|268.59|0
1648836660000|2022-04-01 18:11:00|271.18|268.78|270.99|268.59|271.18|268.78|270.99|268.59|0
1648836670000|2022-04-01 18:11:10|271.18|268.78|271.94|269.54|271.94|269.54|271.18|268.78|0
1648836680000|2022-04-01 18:11:20|272.32|269.92|271.94|269.54|272.32|269.92|271.94|269.54|0
1648836690000|2022-04-01 18:11:30|271.75|269.35|271.75|269.35|271.94|269.54|271.75|269.35|0
1648836700000|2022-04-01 18:11:40|272.13|269.73|271.94|269.54|272.13|269.73|271.75|269.35|0
1648836710000|2022-04-01 18:11:50|271.75|269.35|271.37|268.97|271.75|269.35|271.37|268.97|0
1648836720000|2022-04-01 18:12:00|271.18|268.78|271.56|269.16|271.56|269.16|271.18|268.78|0
1648836730000|2022-04-01 18:12:10|270.99|268.59|270.43|268.03|270.99|268.59|270.43|268.03|0
1648836740000|2022-04-01 18:12:20|270.05|267.65|270.05|267.65|270.15|267.75|270.05|267.65|0
1648836750000|2022-04-01 18:12:30|269.86|267.46|270.61|268.21|270.61|268.21|269.86|267.46|0
1648836760000|2022-04-01 18:12:40|270.43|268.03|270.43|268.03|270.43|268.03|270.43|268.03|0
1648836770000|2022-04-01 18:12:50|270.61|268.21|270.61|268.21|270.8|268.4|270.61|268.21|0
1648836780000|2022-04-01 18:13:00|270.24|267.84|270.61|268.21|270.61|268.21|270.24|267.84|0
1648836790000|2022-04-01 18:13:10|270.42|268.02|270.24|267.84|270.42|268.02|270.24|267.84|0
1648836800000|2022-04-01 18:13:20|270.05|267.65|269.86|267.46|270.24|267.84|269.86|267.46|0
1648836810000|2022-04-01 18:13:30|269.67|267.27|269.67|267.27|269.67|267.27|269.67|267.27|0
1648836820000|2022-04-01 18:13:40|269.86|267.46|269.67|267.27|269.86|267.46|269.48|267.08|0
1648836830000|2022-04-01 18:13:50|269.86|267.46|270.05|267.65|270.05|267.65|269.86|267.46|0
1648836840000|2022-04-01 18:14:00|269.67|267.27|269.58|267.18|269.67|267.27|269.58|267.18|0
1648836850000|2022-04-01 18:14:10|269.48|267.08|269.29|266.89|269.48|267.08|269.1|266.7|0
1648836860000|2022-04-01 18:14:20|269.1|266.7|269.29|266.89|269.29|266.89|268.91|266.51|0
1648836870000|2022-04-01 18:14:30|268.91|266.51|268.73|266.33|268.91|266.51|268.73|266.33|0
1648836880000|2022-04-01 18:14:40|269.1|266.7|269.48|267.08|269.48|267.08|269.1|266.7|0
1648836890000|2022-04-01 18:14:50|269.29|266.89|269.11|266.71|270.99|268.59|269.11|266.71|0
1648836900000|2022-04-01 18:15:00|268.73|266.33|268.54|266.14|268.92|266.52|268.35|265.95|0
1648836910000|2022-04-01 18:15:10|268.17|265.77|267.7|265.3|268.35|265.95|267.7|265.3|0
1648836920000|2022-04-01 18:15:20|267.32|264.92|267.04|264.64|267.51|265.11|267.04|264.64|0
1648836930000|2022-04-01 18:15:30|266.95|264.55|267.04|264.64|267.13|264.73|266.95|264.55|0
1648836940000|2022-04-01 18:15:40|266.95|264.55|266.38|263.98|266.95|264.55|266.38|263.98|0
1648836950000|2022-04-01 18:15:50|266.19|263.79|266.38|263.98|266.38|263.98|266.19|263.79|0
1648836960000|2022-04-01 18:16:00|266.29|263.89|267.13|264.73|267.13|264.73|266.29|263.89|0
1648836970000|2022-04-01 18:16:10|267.51|265.11|267.51|265.11|267.7|265.3|267.32|264.92|0
1648836980000|2022-04-01 18:16:20|267.7|265.3|267.42|265.02|267.7|265.3|267.42|265.02|0
1648836990000|2022-04-01 18:16:30|266.94|264.54|267.13|264.73|267.32|264.92|266.94|264.54|0
1648837000000|2022-04-01 18:16:40|267.32|264.92|267.51|265.11|267.51|265.11|267.32|264.92|0
1648837010000|2022-04-01 18:16:50|267.32|264.92|267.7|265.3|267.7|265.3|267.32|264.92|0
1648837020000|2022-04-01 18:17:00|267.89|265.49|267.89|265.49|267.89|265.49|267.7|265.3|0
1648837030000|2022-04-01 18:17:10|267.32|264.92|267.7|265.3|267.89|265.49|267.32|264.92|0
1648837040000|2022-04-01 18:17:20|267.51|265.11|267.51|265.11|267.51|265.11|267.51|265.11|0
1648837050000|2022-04-01 18:17:30|267.13|264.73|267.13|264.73|267.32|264.92|267.13|264.73|0
1648837060000|2022-04-01 18:17:40|267.51|265.11|267.04|264.64|267.51|265.11|266.94|264.54|0
1648837070000|2022-04-01 18:17:50|267.13|264.73|267.32|264.92|267.32|264.92|266.94|264.54|0
1648837080000|2022-04-01 18:18:00|267.42|265.02|267.51|265.11|267.51|265.11|267.32|264.92|0
1648837090000|2022-04-01 18:18:10|267.13|264.73|266.57|264.17|267.13|264.73|266.57|264.17|0
1648837100000|2022-04-01 18:18:20|266.48|264.08|266.57|264.17|266.76|264.36|266.48|264.08|0
1648837110000|2022-04-01 18:18:30|267.13|264.73|266.76|264.36|267.13|264.73|266.76|264.36|0
1648837120000|2022-04-01 18:18:40|266.94|264.54|267.32|264.92|267.51|265.11|266.94|264.54|0
1648837130000|2022-04-01 18:18:50|267.51|265.11|267.51|265.11|267.51|265.11|267.51|265.11|0
1648837140000|2022-04-01 18:19:00|267.7|265.3|267.88|265.48|267.88|265.48|267.51|265.11|0
1648837150000|2022-04-01 18:19:10|268.07|265.67|268.64|266.24|268.64|266.24|268.07|265.67|0
1648837160000|2022-04-01 18:19:20|269.02|266.62|268.83|266.43|269.02|266.62|268.83|266.43|0
1648837170000|2022-04-01 18:19:30|268.26|265.86|268.07|265.67|268.26|265.86|268.07|265.67|0
1648837180000|2022-04-01 18:19:40|268.45|266.05|268.64|266.24|268.64|266.24|268.45|266.05|0
1648837190000|2022-04-01 18:19:50|268.83|266.43|268.83|266.43|269.2|266.8|268.83|266.43|0
1648837200000|2022-04-01 18:20:00|269.02|266.62|269.02|266.62|269.02|266.62|268.45|266.05|0
1648837210000|2022-04-01 18:20:10|268.26|265.86|268.17|265.77|268.26|265.86|268.17|265.77|0
1648837220000|2022-04-01 18:20:20|268.07|265.67|268.45|266.05|268.45|266.05|268.07|265.67|0
1648837230000|2022-04-01 18:20:30|268.26|265.86|268.45|266.05|268.45|266.05|268.26|265.86|0
1648837240000|2022-04-01 18:20:40|268.26|265.86|267.7|265.3|268.26|265.86|267.7|265.3|0
1648837250000|2022-04-01 18:20:50|268.07|265.67|268.26|265.86|268.26|265.86|268.07|265.67|0
1648837260000|2022-04-01 18:21:00|267.88|265.48|268.07|265.67|269.2|266.8|267.88|265.48|0
1648837270000|2022-04-01 18:21:10|267.88|265.48|267.51|265.11|268.07|265.67|267.51|265.11|0
1648837280000|2022-04-01 18:21:20|267.13|264.73|267.32|264.92|267.32|264.92|266.75|264.35|0
1648837290000|2022-04-01 18:21:30|267.88|265.48|268.07|265.67|268.07|265.67|267.88|265.48|0
1648837300000|2022-04-01 18:21:40|267.88|265.48|267.32|264.92|267.88|265.48|267.32|264.92|0
1648837310000|2022-04-01 18:21:50|267.88|265.48|267.32|264.92|267.88|265.48|267.32|264.92|0
1648837320000|2022-04-01 18:22:00|267.04|264.64|268.07|265.67|268.07|265.67|266.94|264.54|0
1648837330000|2022-04-01 18:22:10|267.69|265.29|266.75|264.35|267.69|265.29|266.75|264.35|0
1648837340000|2022-04-01 18:22:20|267.04|264.64|266.94|264.54|267.13|264.73|266.94|264.54|0
1648837350000|2022-04-01 18:22:30|266.75|264.35|266.57|264.17|266.75|264.35|266.57|264.17|0
1648837360000|2022-04-01 18:22:40|266.94|264.54|267.13|264.73|267.13|264.73|266.94|264.54|0
1648837370000|2022-04-01 18:22:50|267.32|264.92|267.32|264.92|267.42|265.02|267.32|264.92|0
1648837380000|2022-04-01 18:23:00|266.66|264.26|266.19|263.79|266.66|264.26|266.19|263.79|0
1648837390000|2022-04-01 18:23:10|266.38|263.98|266.38|263.98|266.57|264.17|266.38|263.98|0
1648837400000|2022-04-01 18:23:20|266.94|264.54|266|263.6|266.94|264.54|266|263.6|0
1648837410000|2022-04-01 18:23:30|266.38|263.98|266.57|264.17|266.57|264.17|266.38|263.98|0
1648837420000|2022-04-01 18:23:40|266.75|264.35|266.57|264.17|266.85|264.45|266.57|264.17|0
1648837430000|2022-04-01 18:23:50|266.75|264.35|266.75|264.35|266.94|264.54|266.57|264.17|0
1648837440000|2022-04-01 18:24:00|266.94|264.54|267.13|264.73|267.13|264.73|266.94|264.54|0
1648837450000|2022-04-01 18:24:10|267.32|264.92|267.42|265.02|267.51|265.11|267.32|264.92|0
1648837460000|2022-04-01 18:24:20|267.51|265.11|267.51|265.11|267.69|265.29|267.51|265.11|0
1648837470000|2022-04-01 18:24:30|267.79|265.39|268.07|265.67|268.07|265.67|267.79|265.39|0
1648837480000|2022-04-01 18:24:40|267.88|265.48|268.26|265.86|268.26|265.86|267.88|265.48|0
1648837490000|2022-04-01 18:24:50|268.45|266.05|268.26|265.86|268.45|266.05|268.07|265.67|0
1648837500000|2022-04-01 18:25:00|268.45|266.05|268.45|266.05|268.45|266.05|268.26|265.86|0
1648837510000|2022-04-01 18:25:10|268.07|265.67|268.26|265.86|268.45|266.05|268.07|265.67|0
1648837520000|2022-04-01 18:25:20|268.64|266.24|268.45|266.05|268.64|266.24|268.45|266.05|0
1648837530000|2022-04-01 18:25:30|268.07|265.67|268.64|266.24|268.64|266.24|268.07|265.67|0
1648837540000|2022-04-01 18:25:40|268.45|266.05|268.07|265.67|268.45|266.05|268.07|265.67|0
1648837550000|2022-04-01 18:25:50|267.88|265.48|267.5|265.1|268.26|265.86|267.5|265.1|0
1648837560000|2022-04-01 18:26:00|267.32|264.92|266.94|264.54|267.32|264.92|266.94|264.54|0
1648837570000|2022-04-01 18:26:10|266.75|264.35|266.75|264.35|267.13|264.73|266.75|264.35|0
1648837580000|2022-04-01 18:26:20|266.19|263.79|265.81|263.41|266.19|263.79|265.81|263.41|0
1648837590000|2022-04-01 18:26:30|265.63|263.23|265.63|263.23|265.63|263.23|265.25|262.85|0
1648837600000|2022-04-01 18:26:40|265.25|262.85|265.81|263.41|265.81|263.41|265.25|262.85|0
1648837610000|2022-04-01 18:26:50|265.63|263.23|266.19|263.79|266.19|263.79|265.63|263.23|0
1648837620000|2022-04-01 18:27:00|265.63|263.23|266.38|263.98|266.38|263.98|265.63|263.23|0
1648837630000|2022-04-01 18:27:10|266.19|263.79|266|263.6|266.38|263.98|266|263.6|0
1648837640000|2022-04-01 18:27:20|266.38|263.98|266.94|264.54|266.94|264.54|266.38|263.98|0
1648837650000|2022-04-01 18:27:30|267.13|264.73|266.75|264.35|267.13|264.73|266.75|264.35|0
1648837660000|2022-04-01 18:27:40|266.56|264.16|267.04|264.64|267.32|264.92|266.56|264.16|0
1648837670000|2022-04-01 18:27:50|267.13|264.73|266.56|264.16|267.13|264.73|266.56|264.16|0
1648837680000|2022-04-01 18:28:00|266.75|264.35|265.44|263.04|266.75|264.35|265.44|263.04|0
1648837690000|2022-04-01 18:28:10|265.63|263.23|265.25|262.85|265.63|263.23|265.25|262.85|0
1648837700000|2022-04-01 18:28:20|265.06|262.66|264.88|262.48|265.06|262.66|264.88|262.48|0
1648837710000|2022-04-01 18:28:30|265.06|262.66|265.06|262.66|265.06|262.66|264.88|262.48|0
1648837720000|2022-04-01 18:28:40|264.88|262.48|265.62|263.22|265.62|263.22|264.88|262.48|0
1648837730000|2022-04-01 18:28:50|265.44|263.04|264.69|262.29|265.44|263.04|264.69|262.29|0
1648837740000|2022-04-01 18:29:00|264.5|262.1|265.06|262.66|265.06|262.66|264.5|262.1|0
1648837750000|2022-04-01 18:29:10|264.88|262.48|265.44|263.04|265.44|263.04|264.88|262.48|0
1648837760000|2022-04-01 18:29:20|265.25|262.85|264.5|262.1|265.25|262.85|264.5|262.1|0
1648837770000|2022-04-01 18:29:30|264.41|262.01|264.31|261.91|264.5|262.1|264.13|261.73|0
1648837780000|2022-04-01 18:29:40|264.13|261.73|263.94|261.54|264.13|261.73|263.57|261.17|0
1648837790000|2022-04-01 18:29:50|264.13|261.73|263.38|260.98|264.13|261.73|263.38|260.98|0
1648837800000|2022-04-01 18:30:00|263.57|261.17|263.38|260.98|263.57|261.17|263.19|260.79|0
1648837810000|2022-04-01 18:30:10|263.19|260.79|262.82|260.42|263.19|260.79|262.82|260.42|0
1648837820000|2022-04-01 18:30:20|263|260.6|262.63|260.23|263|260.6|262.63|260.23|0
1648837830000|2022-04-01 18:30:30|262.45|260.05|262.45|260.05|263|260.6|262.26|259.86|0
1648837840000|2022-04-01 18:30:40|262.36|259.96|262.26|259.86|262.45|260.05|262.26|259.86|0
1648837850000|2022-04-01 18:30:50|262.63|260.23|262.44|260.04|262.73|260.33|262.44|260.04|0
1648837860000|2022-04-01 18:31:00|262.82|260.42|263|260.6|263|260.6|262.63|260.23|0
1648837870000|2022-04-01 18:31:10|262.82|260.42|264.13|261.73|264.13|261.73|262.82|260.42|0
1648837880000|2022-04-01 18:31:20|263.75|261.35|263.47|261.07|263.94|261.54|263.47|261.07|0
1648837890000|2022-04-01 18:31:30|263.56|261.16|262.07|259.67|263.56|261.16|262.07|259.67|0
1648837900000|2022-04-01 18:31:40|261.89|259.49|262.44|260.04|262.63|260.23|261.89|259.49|0
1648837910000|2022-04-01 18:31:50|262.26|259.86|261.7|259.3|262.26|259.86|261.7|259.3|0
1648837920000|2022-04-01 18:32:00|261.51|259.11|261.7|259.3|261.7|259.3|261.51|259.11|0
1648837930000|2022-04-01 18:32:10|261.89|259.49|261.7|259.3|261.89|259.49|261.51|259.11|0
1648837940000|2022-04-01 18:32:20|261.51|259.11|261.33|258.93|261.51|259.11|261.33|258.93|0
1648837950000|2022-04-01 18:32:30|261.51|259.11|260.77|258.37|261.51|259.11|260.77|258.37|0
1648837960000|2022-04-01 18:32:40|260.58|258.18|260.21|257.81|260.58|258.18|260.21|257.81|0
1648837970000|2022-04-01 18:32:50|260.4|258|260.03|257.63|260.4|258|260.03|257.63|0
1648837980000|2022-04-01 18:33:00|260.21|257.81|260.77|258.37|260.77|258.37|260.21|257.81|0
1648837990000|2022-04-01 18:33:10|260.95|258.55|260.77|258.37|260.95|258.55|260.58|258.18|0
1648838000000|2022-04-01 18:33:20|261.14|258.74|261.51|259.11|261.51|259.11|261.14|258.74|0
1648838010000|2022-04-01 18:33:30|261.88|259.48|261.51|259.11|261.88|259.48|261.51|259.11|0
1648838020000|2022-04-01 18:33:40|261.7|259.3|261.7|259.3|261.7|259.3|261.51|259.11|0
1648838030000|2022-04-01 18:33:50|261.14|258.74|261.51|259.11|261.7|259.3|261.14|258.74|0
1648838040000|2022-04-01 18:34:00|261.7|259.3|261.7|259.3|261.7|259.3|261.51|259.11|0
1648838050000|2022-04-01 18:34:10|261.51|259.11|261.51|259.11|261.7|259.3|261.51|259.11|0
1648838060000|2022-04-01 18:34:20|261.88|259.48|262.26|259.86|262.44|260.04|261.88|259.48|0
1648838070000|2022-04-01 18:34:30|262.07|259.67|261.51|259.11|262.07|259.67|261.51|259.11|0
1648838080000|2022-04-01 18:34:40|261.33|258.93|261.33|258.93|261.51|259.11|261.33|258.93|0
1648838090000|2022-04-01 18:34:50|260.95|258.55|260.4|258|260.95|258.55|260.4|258|0
1648838100000|2022-04-01 18:35:00|260.21|257.81|260.58|258.18|260.58|258.18|260.21|257.81|0
1648838110000|2022-04-01 18:35:10|260.21|257.81|260.95|258.55|260.95|258.55|260.21|257.81|0
1648838120000|2022-04-01 18:35:20|260.58|258.18|260.77|258.37|260.77|258.37|260.58|258.18|0
1648838130000|2022-04-01 18:35:30|260.95|258.55|260.58|258.18|260.95|258.55|260.4|258|0
1648838140000|2022-04-01 18:35:40|260.68|258.28|261.33|258.93|261.33|258.93|260.68|258.28|0
1648838150000|2022-04-01 18:35:50|261.7|259.3|261.7|259.3|261.7|259.3|261.51|259.11|0
1648838160000|2022-04-01 18:36:00|261.51|259.11|261.7|259.3|261.88|259.48|261.51|259.11|0
1648838170000|2022-04-01 18:36:10|261.88|259.48|261.88|259.48|261.88|259.48|261.51|259.11|0
1648838180000|2022-04-01 18:36:20|262.07|259.67|262.07|259.67|262.07|259.67|261.88|259.48|0
1648838190000|2022-04-01 18:36:30|262.17|259.77|262.26|259.86|262.26|259.86|262.07|259.67|0
1648838200000|2022-04-01 18:36:40|262.63|260.23|262.73|260.33|262.82|260.42|262.63|260.23|0
1648838210000|2022-04-01 18:36:50|262.82|260.42|263|260.6|263.19|260.79|262.82|260.42|0
1648838220000|2022-04-01 18:37:00|263.38|260.98|263.38|260.98|263.38|260.98|263.38|260.98|0
1648838230000|2022-04-01 18:37:10|263.19|260.79|263.56|261.16|263.56|261.16|263.19|260.79|0
1648838240000|2022-04-01 18:37:20|263.38|260.98|263.38|260.98|263.38|260.98|263.38|260.98|0
1648838250000|2022-04-01 18:37:30|263.56|261.16|263.66|261.26|263.75|261.35|263.56|261.16|0
1648838260000|2022-04-01 18:37:40|263.94|261.54|264.5|262.1|264.5|262.1|263.94|261.54|0
1648838270000|2022-04-01 18:37:50|264.68|262.28|264.5|262.1|264.68|262.28|264.5|262.1|0
1648838280000|2022-04-01 18:38:00|264.12|261.72|264.12|261.72|264.31|261.91|264.12|261.72|0
1648838290000|2022-04-01 18:38:10|263.94|261.54|263.56|261.16|263.94|261.54|263.19|260.79|0
1648838300000|2022-04-01 18:38:20|263.75|261.35|263.37|260.97|263.75|261.35|263.37|260.97|0
1648838310000|2022-04-01 18:38:30|263.56|261.16|263.56|261.16|263.56|261.16|263.56|261.16|0
1648838320000|2022-04-01 18:38:40|263.37|260.97|263.56|261.16|263.56|261.16|263.19|260.79|0
1648838330000|2022-04-01 18:38:50|263.75|261.35|263.75|261.35|263.94|261.54|263.75|261.35|0
1648838340000|2022-04-01 18:39:00|263.37|260.97|263.28|260.88|263.56|261.16|263.28|260.88|0
1648838350000|2022-04-01 18:39:10|263.37|260.97|263.19|260.79|263.37|260.97|262.81|260.41|0
1648838360000|2022-04-01 18:39:20|263.56|261.16|264.12|261.72|264.12|261.72|263.56|261.16|0
1648838370000|2022-04-01 18:39:30|264.03|261.63|263.93|261.53|264.12|261.72|263.93|261.53|0
1648838380000|2022-04-01 18:39:40|264.12|261.72|263.56|261.16|264.12|261.72|263.56|261.16|0
1648838390000|2022-04-01 18:39:50|263.37|260.97|263.19|260.79|263.37|260.97|263.19|260.79|0
1648838400000|2022-04-01 18:40:00|263|260.6|262.81|260.41|263|260.6|262.81|260.41|0
1648838410000|2022-04-01 18:40:10|263|260.6|262.63|260.23|263.19|260.79|262.63|260.23|0
1648838420000|2022-04-01 18:40:20|262.91|260.51|262.44|260.04|262.91|260.51|262.44|260.04|0
1648838430000|2022-04-01 18:40:30|262.25|259.85|262.44|260.04|262.44|260.04|262.25|259.85|0
1648838440000|2022-04-01 18:40:40|262.25|259.85|262.25|259.85|262.25|259.85|262.07|259.67|0
1648838450000|2022-04-01 18:40:50|262.07|259.67|261.88|259.48|262.07|259.67|261.88|259.48|0
1648838460000|2022-04-01 18:41:00|261.7|259.3|260.77|258.37|261.7|259.3|260.77|258.37|0
1648838470000|2022-04-01 18:41:10|260.95|258.55|260.58|258.18|260.95|258.55|260.39|257.99|0
1648838480000|2022-04-01 18:41:20|260.77|258.37|260.58|258.18|260.77|258.37|260.58|258.18|0
1648838490000|2022-04-01 18:41:30|260.77|258.37|260.76|258.36|260.77|258.37|260.76|258.36|0
1648838500000|2022-04-01 18:41:40|260.95|258.55|260.95|258.55|260.95|258.55|260.76|258.36|0
1648838510000|2022-04-01 18:41:50|261.14|258.74|261.32|258.92|261.32|258.92|261.14|258.74|0
1648838520000|2022-04-01 18:42:00|261.51|259.11|261.49|259.09|264.33|261.93|261.49|259.09|0
1648838530000|2022-04-01 18:42:10|261.68|259.28|262.05|259.65|262.05|259.65|261.68|259.28|0
1648838540000|2022-04-01 18:42:20|261.86|259.46|262.34|259.94|262.52|260.12|261.86|259.46|0
1648838550000|2022-04-01 18:42:30|262.52|260.12|262.52|260.12|262.52|260.12|262.52|260.12|0
1648838560000|2022-04-01 18:42:40|262.15|259.75|262.34|259.94|262.34|259.94|261.96|259.56|0
1648838570000|2022-04-01 18:42:50|261.96|259.56|262.15|259.75|262.15|259.75|261.96|259.56|0
1648838580000|2022-04-01 18:43:00|261.78|259.38|261.59|259.19|261.78|259.38|261.4|259|0
1648838590000|2022-04-01 18:43:10|261.78|259.38|261.78|259.38|261.96|259.56|261.78|259.38|0
1648838600000|2022-04-01 18:43:20|261.4|259|261.03|258.63|261.4|259|261.03|258.63|0
1648838610000|2022-04-01 18:43:30|261.21|258.81|260.84|258.44|261.21|258.81|260.84|258.44|0
1648838620000|2022-04-01 18:43:40|261.21|258.81|261.21|258.81|261.21|258.81|261.21|258.81|0
1648838630000|2022-04-01 18:43:50|261.31|258.91|260.84|258.44|261.31|258.91|260.84|258.44|0
1648838640000|2022-04-01 18:44:00|260.65|258.25|260.28|257.88|260.65|258.25|260.28|257.88|0
1648838650000|2022-04-01 18:44:10|260.09|257.69|260.28|257.88|260.28|257.88|260.09|257.69|0
1648838660000|2022-04-01 18:44:20|260.09|257.69|260.09|257.69|260.09|257.69|260.09|257.69|0
1648838670000|2022-04-01 18:44:30|259.91|257.51|259.72|257.32|259.91|257.51|259.72|257.32|0
1648838680000|2022-04-01 18:44:40|259.53|257.13|259.53|257.13|259.72|257.32|259.53|257.13|0
1648838690000|2022-04-01 18:44:50|259.91|257.51|260.19|257.79|260.28|257.88|259.91|257.51|0
1648838700000|2022-04-01 18:45:00|260.28|257.88|260.09|257.69|260.28|257.88|260.09|257.69|0
1648838710000|2022-04-01 18:45:10|259.91|257.51|259.72|257.32|259.91|257.51|259.72|257.32|0
1648838720000|2022-04-01 18:45:20|259.91|257.51|259.53|257.13|260.09|257.69|259.53|257.13|0
1648838730000|2022-04-01 18:45:30|259.72|257.32|258.98|256.58|259.72|257.32|258.98|256.58|0
1648838740000|2022-04-01 18:45:40|258.42|256.02|259.16|256.76|259.16|256.76|258.42|256.02|0
1648838750000|2022-04-01 18:45:50|259.26|256.86|259.91|257.51|259.91|257.51|259.26|256.86|0
1648838760000|2022-04-01 18:46:00|260.09|257.69|260.47|258.07|260.65|258.25|260.09|257.69|0
1648838770000|2022-04-01 18:46:10|260.28|257.88|261.12|258.72|261.12|258.72|260.28|257.88|0
1648838780000|2022-04-01 18:46:20|261.03|258.63|261.03|258.63|261.12|258.72|261.03|258.63|0
1648838790000|2022-04-01 18:46:30|261.21|258.81|260.84|258.44|261.21|258.81|260.84|258.44|0
1648838800000|2022-04-01 18:46:40|260.94|258.54|261.59|259.19|261.59|259.19|260.94|258.54|0
1648838810000|2022-04-01 18:46:50|261.4|259|261.4|259|261.59|259.19|261.4|259|0
1648838820000|2022-04-01 18:47:00|261.5|259.1|261.03|258.63|261.59|259.19|261.03|258.63|0
1648838830000|2022-04-01 18:47:10|261.21|258.81|261.4|259|261.5|259.1|261.21|258.81|0
1648838840000|2022-04-01 18:47:20|261.77|259.37|261.59|259.19|261.96|259.56|261.59|259.19|0
1648838850000|2022-04-01 18:47:30|261.77|259.37|261.59|259.19|261.77|259.37|261.4|259|0
1648838860000|2022-04-01 18:47:40|261.21|258.81|261.4|259|261.4|259|261.21|258.81|0
1648838870000|2022-04-01 18:47:50|261.59|259.19|261.77|259.37|261.77|259.37|261.59|259.19|0
1648838880000|2022-04-01 18:48:00|261.96|259.56|261.96|259.56|262.15|259.75|261.96|259.56|0
1648838890000|2022-04-01 18:48:10|262.06|259.66|262.15|259.75|262.33|259.93|262.06|259.66|0
1648838900000|2022-04-01 18:48:20|261.96|259.56|261.59|259.19|261.96|259.56|261.59|259.19|0
1648838910000|2022-04-01 18:48:30|261.87|259.47|261.77|259.37|261.87|259.47|261.77|259.37|0
1648838920000|2022-04-01 18:48:40|261.96|259.56|262.15|259.75|262.15|259.75|261.96|259.56|0
1648838930000|2022-04-01 18:48:50|261.96|259.56|261.4|259|261.96|259.56|261.4|259|0
1648838940000|2022-04-01 18:49:00|261.21|258.81|261.59|259.19|261.59|259.19|261.21|258.81|0
1648838950000|2022-04-01 18:49:10|261.5|259.1|261.77|259.37|261.77|259.37|261.5|259.1|0
1648838960000|2022-04-01 18:49:20|261.59|259.19|261.4|259|261.59|259.19|261.4|259|0
1648838970000|2022-04-01 18:49:30|261.21|258.81|261.59|259.19|261.59|259.19|261.21|258.81|0
1648838980000|2022-04-01 18:49:40|261.77|259.37|261.96|259.56|262.15|259.75|261.77|259.37|0
1648838990000|2022-04-01 18:49:50|261.77|259.37|262.15|259.75|262.15|259.75|261.77|259.37|0
1648839000000|2022-04-01 18:50:00|261.96|259.56|261.77|259.37|262.15|259.75|261.77|259.37|0
1648839010000|2022-04-01 18:50:10|261.96|259.56|263.46|261.06|263.46|261.06|261.96|259.56|0
1648839020000|2022-04-01 18:50:20|263.27|260.87|263.27|260.87|263.27|260.87|263.27|260.87|0
1648839030000|2022-04-01 18:50:30|263.46|261.06|263.46|261.06|263.46|261.06|263.27|260.87|0
1648839040000|2022-04-01 18:50:40|263.27|260.87|263.65|261.25|263.83|261.43|263.27|260.87|0
1648839050000|2022-04-01 18:50:50|264.02|261.62|264.02|261.62|264.21|261.81|263.83|261.43|0
1648839060000|2022-04-01 18:51:00|263.83|261.43|263.46|261.06|263.83|261.43|263.27|260.87|0
1648839070000|2022-04-01 18:51:10|263.65|261.25|263.65|261.25|263.65|261.25|263.37|260.97|0
1648839080000|2022-04-01 18:51:20|263.27|260.87|263.27|260.87|263.27|260.87|263.08|260.68|0
1648839090000|2022-04-01 18:51:30|263.08|260.68|262.89|260.49|263.08|260.68|262.89|260.49|0
1648839100000|2022-04-01 18:51:40|262.71|260.31|262.52|260.12|262.71|260.31|262.52|260.12|0
1648839110000|2022-04-01 18:51:50|262.71|260.31|262.89|260.49|262.89|260.49|262.71|260.31|0
1648839120000|2022-04-01 18:52:00|262.71|260.31|262.71|260.31|262.71|260.31|262.52|260.12|0
1648839130000|2022-04-01 18:52:10|262.89|260.49|263.27|260.87|263.46|261.06|262.89|260.49|0
1648839140000|2022-04-01 18:52:20|262.89|260.49|262.71|260.31|262.89|260.49|262.71|260.31|0
1648839150000|2022-04-01 18:52:30|263.08|260.68|263.27|260.87|263.27|260.87|263.08|260.68|0
1648839160000|2022-04-01 18:52:40|263.37|260.97|263.27|260.87|263.46|261.06|263.27|260.87|0
1648839170000|2022-04-01 18:52:50|263.08|260.68|262.89|260.49|263.08|260.68|262.89|260.49|0
1648839180000|2022-04-01 18:53:00|263.27|260.87|263.46|261.06|263.46|261.06|263.08|260.68|0
1648839190000|2022-04-01 18:53:10|263.08|260.68|263.27|260.87|263.27|260.87|263.08|260.68|0
1648839200000|2022-04-01 18:53:20|263.64|261.24|263.83|261.43|263.83|261.43|263.64|261.24|0
1648839210000|2022-04-01 18:53:30|264.02|261.62|264.21|261.81|264.21|261.81|264.02|261.62|0
1648839220000|2022-04-01 18:53:40|264.4|262|264.4|262|264.4|262|263.83|261.43|0
1648839230000|2022-04-01 18:53:50|264.21|261.81|264.4|262|264.4|262|264.21|261.81|0
1648839240000|2022-04-01 18:54:00|264.21|261.81|264.4|262|264.4|262|264.21|261.81|0
1648839250000|2022-04-01 18:54:10|264.02|261.62|264.02|261.62|264.02|261.62|264.02|261.62|0
1648839260000|2022-04-01 18:54:20|264.21|261.81|264.21|261.81|264.3|261.9|264.02|261.62|0
1648839270000|2022-04-01 18:54:30|264.4|262|264.3|261.9|264.4|262|264.21|261.81|0
1648839280000|2022-04-01 18:54:40|264.39|261.99|264.21|261.81|264.39|261.99|264.02|261.62|0
1648839290000|2022-04-01 18:54:50|264.02|261.62|264.02|261.62|264.02|261.62|263.83|261.43|0
1648839300000|2022-04-01 18:55:00|263.83|261.43|263.46|261.06|263.83|261.43|263.27|260.87|0
1648839310000|2022-04-01 18:55:10|264.02|261.62|263.83|261.43|264.02|261.62|263.83|261.43|0
1648839320000|2022-04-01 18:55:20|264.21|261.81|264.21|261.81|264.21|261.81|264.02|261.62|0
1648839330000|2022-04-01 18:55:30|264.02|261.62|263.64|261.24|264.21|261.81|263.64|261.24|0
1648839340000|2022-04-01 18:55:40|263.83|261.43|263.83|261.43|263.83|261.43|263.64|261.24|0
1648839350000|2022-04-01 18:55:50|263.93|261.53|263.64|261.24|263.93|261.53|263.64|261.24|0
1648839360000|2022-04-01 18:56:00|263.46|261.06|262.89|260.49|263.46|261.06|262.89|260.49|0
1648839370000|2022-04-01 18:56:10|263.27|260.87|263.46|261.06|263.64|261.24|263.27|260.87|0
1648839380000|2022-04-01 18:56:20|263.55|261.15|263.27|260.87|263.55|261.15|263.27|260.87|0
1648839390000|2022-04-01 18:56:30|262.89|260.49|262.71|260.31|262.89|260.49|262.71|260.31|0
1648839400000|2022-04-01 18:56:40|262.52|260.12|262.62|260.22|262.62|260.22|262.52|260.12|0
1648839410000|2022-04-01 18:56:50|262.52|260.12|262.52|260.12|262.52|260.12|262.52|260.12|0
1648839420000|2022-04-01 18:57:00|262.33|259.93|262.7|260.3|262.7|260.3|262.14|259.74|0
1648839430000|2022-04-01 18:57:10|262.89|260.49|263.45|261.05|263.45|261.05|262.89|260.49|0
1648839440000|2022-04-01 18:57:20|263.83|261.43|263.83|261.43|263.83|261.43|263.64|261.24|0
1648839450000|2022-04-01 18:57:30|263.64|261.24|263.64|261.24|263.83|261.43|263.64|261.24|0
1648839460000|2022-04-01 18:57:40|263.83|261.43|264.21|261.81|264.21|261.81|263.83|261.43|0
1648839470000|2022-04-01 18:57:50|264.02|261.62|264.39|261.99|264.39|261.99|264.02|261.62|0
1648839480000|2022-04-01 18:58:00|265.15|262.75|265.15|262.75|265.15|262.75|265.15|262.75|0
1648839490000|2022-04-01 18:58:10|265.52|263.12|265.15|262.75|265.52|263.12|264.96|262.56|0
1648839500000|2022-04-01 18:58:20|264.96|262.56|265.52|263.12|265.52|263.12|264.96|262.56|0
1648839510000|2022-04-01 18:58:30|265.71|263.31|265.71|263.31|265.9|263.5|265.71|263.31|0
1648839520000|2022-04-01 18:58:40|265.9|263.5|266.28|263.88|266.28|263.88|265.9|263.5|0
1648839530000|2022-04-01 18:58:50|266.46|264.06|266.46|264.06|266.46|264.06|266.28|263.88|0
1648839540000|2022-04-01 18:59:00|265.9|263.5|266.28|263.88|266.28|263.88|265.9|263.5|0
1648839550000|2022-04-01 18:59:10|265.9|263.5|266.09|263.69|266.09|263.69|265.52|263.12|0
1648839560000|2022-04-01 18:59:20|266.65|264.25|266.28|263.88|266.65|264.25|266.28|263.88|0
1648839570000|2022-04-01 18:59:30|266.09|263.69|266.46|264.06|266.46|264.06|266.09|263.69|0
1648839580000|2022-04-01 18:59:40|266.28|263.88|265.9|263.5|266.28|263.88|265.9|263.5|0
1648839590000|2022-04-01 18:59:50|266.09|263.69|265.52|263.12|266.09|263.69|265.52|263.12|0
1648839600000|2022-04-01 19:00:00|266.09|263.69|266.28|263.88|266.28|263.88|265.9|263.5|0
1648839610000|2022-04-01 19:00:10|266.18|263.78|265.33|262.93|266.18|263.78|265.33|262.93|0
1648839620000|2022-04-01 19:00:20|265.52|263.12|264.77|262.37|265.52|263.12|264.77|262.37|0
1648839630000|2022-04-01 19:00:30|264.96|262.56|265.14|262.74|265.52|263.12|264.96|262.56|0
1648839640000|2022-04-01 19:00:40|265.33|262.93|264.39|261.99|265.33|262.93|264.39|261.99|0
1648839650000|2022-04-01 19:00:50|264.58|262.18|264.02|261.62|264.58|262.18|264.02|261.62|0
1648839660000|2022-04-01 19:01:00|263.83|261.43|263.64|261.24|263.83|261.43|263.64|261.24|0
1648839670000|2022-04-01 19:01:10|263.45|261.05|263.45|261.05|263.45|261.05|263.45|261.05|0
1648839680000|2022-04-01 19:01:20|263.27|260.87|263.27|260.87|263.27|260.87|263.08|260.68|0
1648839690000|2022-04-01 19:01:30|263.08|260.68|263.27|260.87|263.27|260.87|263.08|260.68|0
1648839700000|2022-04-01 19:01:40|263.64|261.24|262.89|260.49|263.64|261.24|262.89|260.49|0
1648839710000|2022-04-01 19:01:50|262.52|260.12|262.7|260.3|262.7|260.3|262.52|260.12|0
1648839720000|2022-04-01 19:02:00|262.89|260.49|262.7|260.3|262.89|260.49|262.33|259.93|0
1648839730000|2022-04-01 19:02:10|262.33|259.93|262.33|259.93|262.52|260.12|262.33|259.93|0
1648839740000|2022-04-01 19:02:20|261.39|258.99|261.49|259.09|261.49|259.09|260.65|258.25|0
1648839750000|2022-04-01 19:02:30|261.39|258.99|261.21|258.81|261.58|259.18|261.21|258.81|0
1648839760000|2022-04-01 19:02:40|261.02|258.62|261.02|258.62|261.02|258.62|260.83|258.43|0
1648839770000|2022-04-01 19:02:50|260.83|258.43|260.83|258.43|260.83|258.43|260.83|258.43|0
1648839780000|2022-04-01 19:03:00|261.21|258.81|261.77|259.37|261.77|259.37|261.21|258.81|0
1648839790000|2022-04-01 19:03:10|261.58|259.18|261.95|259.55|261.95|259.55|261.58|259.18|0
1648839800000|2022-04-01 19:03:20|261.58|259.18|262.7|260.3|262.7|260.3|261.58|259.18|0
1648839810000|2022-04-01 19:03:30|262.51|260.11|261.86|259.46|262.51|260.11|261.86|259.46|0
1648839820000|2022-04-01 19:03:40|261.77|259.37|261.77|259.37|261.77|259.37|261.68|259.28|0
1648839830000|2022-04-01 19:03:50|261.95|259.55|261.77|259.37|261.95|259.55|261.77|259.37|0
1648839840000|2022-04-01 19:04:00|261.58|259.18|261.58|259.18|261.58|259.18|261.21|258.81|0
1648839850000|2022-04-01 19:04:10|261.21|258.81|261.58|259.18|261.58|259.18|261.02|258.62|0
1648839860000|2022-04-01 19:04:20|261.77|259.37|261.95|259.55|261.95|259.55|261.77|259.37|0
1648839870000|2022-04-01 19:04:30|261.58|259.18|261.95|259.55|261.95|259.55|261.58|259.18|0
1648839880000|2022-04-01 19:04:40|262.14|259.74|262.7|260.3|262.7|260.3|262.14|259.74|0
1648839890000|2022-04-01 19:04:50|262.8|260.4|262.7|260.3|262.89|260.49|262.7|260.3|0
1648839900000|2022-04-01 19:05:00|263.08|260.68|263.08|260.68|263.26|260.86|262.33|259.93|0
1648839910000|2022-04-01 19:05:10|262.89|260.49|262.89|260.49|263.08|260.68|262.89|260.49|0
1648839920000|2022-04-01 19:05:20|262.7|260.3|262.8|260.4|262.8|260.4|262.51|260.11|0
1648839930000|2022-04-01 19:05:30|262.89|260.49|262.89|260.49|262.89|260.49|262.51|260.11|0
1648839940000|2022-04-01 19:05:40|262.33|259.93|262.61|260.21|262.61|260.21|262.14|259.74|0
1648839950000|2022-04-01 19:05:50|262.33|259.93|262.51|260.11|262.51|260.11|262.33|259.93|0
1648839960000|2022-04-01 19:06:00|262.7|260.3|262.89|260.49|262.89|260.49|262.7|260.3|0
1648839970000|2022-04-01 19:06:10|262.14|259.74|262.24|259.84|262.33|259.93|262.14|259.74|0
1648839980000|2022-04-01 19:06:20|262.51|260.11|262.51|260.11|262.51|260.11|262.33|259.93|0
1648839990000|2022-04-01 19:06:30|262.33|259.93|261.58|259.18|262.33|259.93|261.58|259.18|0
1648840000000|2022-04-01 19:06:40|261.39|258.99|261.58|259.18|261.76|259.36|261.39|258.99|0
1648840010000|2022-04-01 19:06:50|261.39|258.99|261.39|258.99|261.39|258.99|261.2|258.8|0
1648840020000|2022-04-01 19:07:00|261.76|259.36|261.39|258.99|261.76|259.36|261.02|258.62|0
1648840030000|2022-04-01 19:07:10|261.2|258.8|260.83|258.43|261.2|258.8|260.83|258.43|0
1648840040000|2022-04-01 19:07:20|261.39|258.99|261.2|258.8|261.58|259.18|261.2|258.8|0
1648840050000|2022-04-01 19:07:30|261.02|258.62|261.2|258.8|261.2|258.8|260.93|258.53|0
1648840060000|2022-04-01 19:07:40|260.64|258.24|261.02|258.62|261.02|258.62|260.64|258.24|0
1648840070000|2022-04-01 19:07:50|261.58|259.18|261.2|258.8|261.58|259.18|261.2|258.8|0
1648840080000|2022-04-01 19:08:00|261.58|259.18|261.95|259.55|261.95|259.55|261.58|259.18|0
1648840090000|2022-04-01 19:08:10|262.14|259.74|261.95|259.55|262.14|259.74|261.95|259.55|0
1648840100000|2022-04-01 19:08:20|262.33|259.93|262.51|260.11|262.51|260.11|262.33|259.93|0
1648840110000|2022-04-01 19:08:30|262.7|260.3|262.51|260.11|262.7|260.3|262.51|260.11|0
1648840120000|2022-04-01 19:08:40|262.33|259.93|262.7|260.3|262.7|260.3|262.33|259.93|0
1648840130000|2022-04-01 19:08:50|262.51|260.11|262.7|260.3|262.89|260.49|262.51|260.11|0
1648840140000|2022-04-01 19:09:00|263.26|260.86|263.07|260.67|263.26|260.86|263.07|260.67|0
1648840150000|2022-04-01 19:09:10|263.45|261.05|264.01|261.61|264.01|261.61|263.45|261.05|0
1648840160000|2022-04-01 19:09:20|264.2|261.8|264.58|262.18|264.58|262.18|264.2|261.8|0
1648840170000|2022-04-01 19:09:30|264.95|262.55|265.14|262.74|265.33|262.93|264.95|262.55|0
1648840180000|2022-04-01 19:09:40|264.76|262.36|264.95|262.55|264.95|262.55|264.76|262.36|0
1648840190000|2022-04-01 19:09:50|265.14|262.74|265.14|262.74|265.14|262.74|264.95|262.55|0
1648840200000|2022-04-01 19:10:00|264.95|262.55|265.14|262.74|265.14|262.74|264.95|262.55|0
1648840210000|2022-04-01 19:10:10|264.95|262.55|264.58|262.18|264.95|262.55|264.58|262.18|0
1648840220000|2022-04-01 19:10:20|264.39|261.99|264.01|261.61|264.58|262.18|263.82|261.42|0
1648840230000|2022-04-01 19:10:30|264.39|261.99|264.2|261.8|264.39|261.99|264.01|261.61|0
1648840240000|2022-04-01 19:10:40|264.58|262.18|264.76|262.36|264.95|262.55|264.58|262.18|0
1648840250000|2022-04-01 19:10:50|264.58|262.18|265.14|262.74|265.14|262.74|264.58|262.18|0
1648840260000|2022-04-01 19:11:00|264.86|262.46|265.71|263.31|265.71|263.31|264.86|262.46|0
1648840270000|2022-04-01 19:11:10|266.27|263.87|267.12|264.72|267.12|264.72|266.27|263.87|0
1648840280000|2022-04-01 19:11:20|266.84|264.44|267.59|265.19|267.59|265.19|266.84|264.44|0
1648840290000|2022-04-01 19:11:30|267.78|265.38|267.21|264.81|267.78|265.38|267.12|264.72|0
1648840300000|2022-04-01 19:11:40|267.4|265|267.03|264.63|267.4|265|267.03|264.63|0
1648840310000|2022-04-01 19:11:50|267.4|265|267.03|264.63|267.4|265|267.03|264.63|0
1648840320000|2022-04-01 19:12:00|267.21|264.81|267.21|264.81|267.59|265.19|267.21|264.81|0
1648840330000|2022-04-01 19:12:10|267.59|265.19|268.16|265.76|268.16|265.76|267.59|265.19|0
1648840340000|2022-04-01 19:12:20|267.97|265.57|268.16|265.76|268.16|265.76|267.97|265.57|0
1648840350000|2022-04-01 19:12:30|268.35|265.95|268.54|266.14|268.54|266.14|268.35|265.95|0
1648840360000|2022-04-01 19:12:40|268.73|266.33|268.54|266.14|268.73|266.33|268.16|265.76|0
1648840370000|2022-04-01 19:12:50|268.73|266.33|268.73|266.33|268.73|266.33|268.73|266.33|0
1648840380000|2022-04-01 19:13:00|268.54|266.14|268.73|266.33|268.73|266.33|268.35|265.95|0
1648840390000|2022-04-01 19:13:10|268.54|266.14|268.54|266.14|268.73|266.33|268.35|265.95|0
1648840400000|2022-04-01 19:13:20|268.16|265.76|267.78|265.38|268.16|265.76|267.78|265.38|0
1648840410000|2022-04-01 19:13:30|267.59|265.19|267.59|265.19|267.69|265.29|267.59|265.19|0
1648840420000|2022-04-01 19:13:40|267.4|265|267.02|264.62|267.4|265|267.02|264.62|0
1648840430000|2022-04-01 19:13:50|266.84|264.44|267.21|264.81|267.21|264.81|266.84|264.44|0
1648840440000|2022-04-01 19:14:00|266.84|264.44|267.02|264.62|267.4|265|266.84|264.44|0
1648840450000|2022-04-01 19:14:10|266.65|264.25|266.08|263.68|266.65|264.25|266.08|263.68|0
1648840460000|2022-04-01 19:14:20|265.89|263.49|265.52|263.12|265.89|263.49|265.52|263.12|0
1648840470000|2022-04-01 19:14:30|265.7|263.3|265.33|262.93|265.7|263.3|265.33|262.93|0
1648840480000|2022-04-01 19:14:40|265.52|263.12|266.08|263.68|266.08|263.68|265.52|263.12|0
1648840490000|2022-04-01 19:14:50|265.7|263.3|265.33|262.93|265.7|263.3|265.33|262.93|0
1648840500000|2022-04-01 19:15:00|265.7|263.3|264.57|262.17|265.7|263.3|264.57|262.17|0
1648840510000|2022-04-01 19:15:10|264.39|261.99|264.57|262.17|264.95|262.55|264.39|261.99|0
1648840520000|2022-04-01 19:15:20|264.39|261.99|265.33|262.93|265.33|262.93|264.39|261.99|0
1648840530000|2022-04-01 19:15:30|265.7|263.3|264.95|262.55|265.7|263.3|264.95|262.55|0
1648840540000|2022-04-01 19:15:40|264.76|262.36|264.57|262.17|264.76|262.36|264.57|262.17|0
1648840550000|2022-04-01 19:15:50|264.39|261.99|264.95|262.55|264.95|262.55|264.2|261.8|0
1648840560000|2022-04-01 19:16:00|264.76|262.36|265.14|262.74|265.14|262.74|264.76|262.36|0
1648840570000|2022-04-01 19:16:10|264.2|261.8|264.95|262.55|264.95|262.55|264.2|261.8|0
1648840580000|2022-04-01 19:16:20|265.14|262.74|264.76|262.36|265.14|262.74|264.76|262.36|0
1648840590000|2022-04-01 19:16:30|264.95|262.55|265.33|262.93|265.33|262.93|264.95|262.55|0
1648840600000|2022-04-01 19:16:40|265.51|263.11|266.46|264.06|266.46|264.06|265.51|263.11|0
1648840610000|2022-04-01 19:16:50|266.27|263.87|266.83|264.43|266.83|264.43|266.27|263.87|0
1648840620000|2022-04-01 19:17:00|267.4|265|267.4|265|267.4|265|267.21|264.81|0
1648840630000|2022-04-01 19:17:10|267.59|265.19|267.59|265.19|267.78|265.38|267.59|265.19|0
1648840640000|2022-04-01 19:17:20|267.97|265.57|267.59|265.19|267.97|265.57|267.59|265.19|0
1648840650000|2022-04-01 19:17:30|267.21|264.81|267.02|264.62|267.4|265|267.02|264.62|0
1648840660000|2022-04-01 19:17:40|267.69|265.29|267.78|265.38|267.78|265.38|267.59|265.19|0
1648840670000|2022-04-01 19:17:50|267.97|265.57|267.97|265.57|267.97|265.57|267.97|265.57|0
1648840680000|2022-04-01 19:18:00|268.16|265.76|268.16|265.76|268.35|265.95|268.16|265.76|0
1648840690000|2022-04-01 19:18:10|268.26|265.86|268.54|266.14|268.73|266.33|268.16|265.76|0
1648840700000|2022-04-01 19:18:20|268.72|266.32|268.91|266.51|268.91|266.51|268.72|266.32|0
1648840710000|2022-04-01 19:18:30|269.1|266.7|268.91|266.51|269.1|266.7|268.72|266.32|0
1648840720000|2022-04-01 19:18:40|269.1|266.7|269.29|266.89|269.29|266.89|269.1|266.7|0
1648840730000|2022-04-01 19:18:50|269.48|267.08|269.48|267.08|269.48|267.08|269.29|266.89|0
1648840740000|2022-04-01 19:19:00|269.86|267.46|270.24|267.84|270.24|267.84|269.67|267.27|0
1648840750000|2022-04-01 19:19:10|270.43|268.03|270.34|267.94|270.43|268.03|270.34|267.94|0
1648840760000|2022-04-01 19:19:20|270.43|268.03|270.62|268.22|270.62|268.22|270.34|267.94|0
1648840770000|2022-04-01 19:19:30|270.81|268.41|271.19|268.79|271.19|268.79|270.81|268.41|0
1648840780000|2022-04-01 19:19:40|271.38|268.98|271.38|268.98|271.76|269.36|271.38|268.98|0
1648840790000|2022-04-01 19:19:50|271.76|269.36|272.34|269.94|272.34|269.94|271.76|269.36|0
1648840800000|2022-04-01 19:20:00|272.72|270.32|272.91|270.51|273.1|270.7|272.72|270.32|0
1648840810000|2022-04-01 19:20:10|272.72|270.32|273.29|270.89|273.29|270.89|272.72|270.32|0
1648840820000|2022-04-01 19:20:20|273.1|270.7|273.29|270.89|273.29|270.89|272.91|270.51|0
1648840830000|2022-04-01 19:20:30|273.39|270.99|273.48|271.08|273.58|271.18|273.39|270.99|0
1648840840000|2022-04-01 19:20:40|273.1|270.7|272.72|270.32|273.1|270.7|272.72|270.32|0
1648840850000|2022-04-01 19:20:50|273.1|270.7|272.72|270.32|273.1|270.7|272.72|270.32|0
1648840860000|2022-04-01 19:21:00|273.29|270.89|273.29|270.89|273.29|270.89|273.1|270.7|0
1648840870000|2022-04-01 19:21:10|273.67|271.27|274.05|271.65|274.05|271.65|273.67|271.27|0
1648840880000|2022-04-01 19:21:20|273.48|271.08|273.48|271.08|273.48|271.08|273.48|271.08|0
1648840890000|2022-04-01 19:21:30|273.29|270.89|273.48|271.08|273.86|271.46|273.1|270.7|0
1648840900000|2022-04-01 19:21:40|273.29|270.89|273.1|270.7|273.29|270.89|272.91|270.51|0
1648840910000|2022-04-01 19:21:50|273.29|270.89|273.29|270.89|273.29|270.89|273.29|270.89|0
1648840920000|2022-04-01 19:22:00|273.1|270.7|272.72|270.32|273.1|270.7|272.72|270.32|0
1648840930000|2022-04-01 19:22:10|270.5|268.1|272.35|269.95|272.35|269.95|270.5|268.1|0
1648840940000|2022-04-01 19:22:20|272.15|269.75|272.35|269.95|272.35|269.95|272.15|269.75|0
1648840950000|2022-04-01 19:22:30|272.15|269.75|271.96|269.56|272.73|270.33|271.96|269.56|0
1648840960000|2022-04-01 19:22:40|271.77|269.37|271.68|269.28|271.77|269.37|271.68|269.28|0
1648840970000|2022-04-01 19:22:50|271.87|269.47|272.73|270.33|272.73|270.33|271.87|269.47|0
1648840980000|2022-04-01 19:23:00|272.92|270.52|273.49|271.09|273.49|271.09|272.92|270.52|0
1648840990000|2022-04-01 19:23:10|273.3|270.9|273.88|271.48|273.88|271.48|273.3|270.9|0
1648841000000|2022-04-01 19:23:20|273.49|271.09|273.11|270.71|273.49|271.09|273.11|270.71|0
1648841010000|2022-04-01 19:23:30|272.92|270.52|272.35|269.95|272.92|270.52|272.35|269.95|0
1648841020000|2022-04-01 19:23:40|272.06|269.66|271.77|269.37|272.15|269.75|271.77|269.37|0
1648841030000|2022-04-01 19:23:50|271.2|268.8|271.77|269.37|271.77|269.37|271.2|268.8|0
1648841040000|2022-04-01 19:24:00|271.58|269.18|271.01|268.61|271.58|269.18|271.01|268.61|0
1648841050000|2022-04-01 19:24:10|270.82|268.42|270.35|267.95|270.82|268.42|270.25|267.85|0
1648841060000|2022-04-01 19:24:20|270.44|268.04|271.01|268.61|271.01|268.61|270.44|268.04|0
1648841070000|2022-04-01 19:24:30|271.2|268.8|271.96|269.56|272.54|270.14|271.2|268.8|0
1648841080000|2022-04-01 19:24:40|271.58|269.18|271.39|268.99|271.58|269.18|271.01|268.61|0
1648841090000|2022-04-01 19:24:50|271.2|268.8|272.15|269.75|272.15|269.75|271.2|268.8|0
1648841100000|2022-04-01 19:25:00|271.58|269.18|271.49|269.09|271.58|269.18|271.49|269.09|0
1648841110000|2022-04-01 19:25:10|271.58|269.18|271.77|269.37|271.96|269.56|271.58|269.18|0
1648841120000|2022-04-01 19:25:20|271.39|268.99|270.82|268.42|271.39|268.99|270.82|268.42|0
1648841130000|2022-04-01 19:25:30|270.73|268.33|270.82|268.42|270.82|268.42|270.44|268.04|0
1648841140000|2022-04-01 19:25:40|270.63|268.23|270.82|268.42|271.2|268.8|270.63|268.23|0
1648841150000|2022-04-01 19:25:50|271.2|268.8|270.44|268.04|271.2|268.8|270.44|268.04|0
1648841160000|2022-04-01 19:26:00|271.2|268.8|271.77|269.37|271.77|269.37|271.2|268.8|0
1648841170000|2022-04-01 19:26:10|271.68|269.28|271.96|269.56|271.96|269.56|271.68|269.28|0
1648841180000|2022-04-01 19:26:20|271.77|269.37|271.96|269.56|271.96|269.56|271.77|269.37|0
1648841190000|2022-04-01 19:26:30|271.58|269.18|271.39|268.99|271.58|269.18|271.39|268.99|0
1648841200000|2022-04-01 19:26:40|271.2|268.8|271.58|269.18|271.58|269.18|271.2|268.8|0
1648841210000|2022-04-01 19:26:50|271.01|268.61|271.01|268.61|271.01|268.61|271.01|268.61|0
1648841220000|2022-04-01 19:27:00|270.82|268.42|271.01|268.61|271.2|268.8|270.82|268.42|0
1648841230000|2022-04-01 19:27:10|271.58|269.18|271.58|269.18|271.58|269.18|271.39|268.99|0
1648841240000|2022-04-01 19:27:20|271.39|268.99|271.39|268.99|271.58|269.18|271.2|268.8|0
1648841250000|2022-04-01 19:27:30|271.01|268.61|271.39|268.99|271.39|268.99|271.01|268.61|0
1648841260000|2022-04-01 19:27:40|271.77|269.37|271.77|269.37|271.77|269.37|271.58|269.18|0
1648841270000|2022-04-01 19:27:50|271.58|269.18|271.39|268.99|271.58|269.18|271.2|268.8|0
1648841280000|2022-04-01 19:28:00|271.58|269.18|272.25|269.85|272.53|270.13|271.58|269.18|0
1648841290000|2022-04-01 19:28:10|272.34|269.94|272.53|270.13|272.53|270.13|272.15|269.75|0
1648841300000|2022-04-01 19:28:20|272.15|269.75|271.96|269.56|272.15|269.75|271.96|269.56|0
1648841310000|2022-04-01 19:28:30|271.77|269.37|271.96|269.56|271.96|269.56|271.58|269.18|0
1648841320000|2022-04-01 19:28:40|272.15|269.75|271.77|269.37|272.15|269.75|271.77|269.37|0
1648841330000|2022-04-01 19:28:50|272.15|269.75|272.06|269.66|272.25|269.85|271.96|269.56|0
1648841340000|2022-04-01 19:29:00|271.96|269.56|271.96|269.56|272.15|269.75|271.96|269.56|0
1648841350000|2022-04-01 19:29:10|272.34|269.94|270.63|268.23|272.34|269.94|270.63|268.23|0
1648841360000|2022-04-01 19:29:20|271.01|268.61|270.82|268.42|271.01|268.61|270.82|268.42|0
1648841370000|2022-04-01 19:29:30|271.01|268.61|270.63|268.23|271.01|268.61|270.63|268.23|0
1648841380000|2022-04-01 19:29:40|270.82|268.42|270.82|268.42|270.82|268.42|270.63|268.23|0
1648841390000|2022-04-01 19:29:50|270.44|268.04|270.82|268.42|270.82|268.42|270.05|267.65|0
1648841400000|2022-04-01 19:30:00|270.24|267.84|271.2|268.8|271.2|268.8|270.24|267.84|0
1648841410000|2022-04-01 19:30:10|271.58|269.18|271.58|269.18|271.96|269.56|271.58|269.18|0
1648841420000|2022-04-01 19:30:20|270.63|268.23|271.2|268.8|271.2|268.8|270.63|268.23|0
1648841430000|2022-04-01 19:30:30|271.39|268.99|271.39|268.99|271.39|268.99|271.2|268.8|0
1648841440000|2022-04-01 19:30:40|271.01|268.61|271.2|268.8|271.2|268.8|271.01|268.61|0
1648841450000|2022-04-01 19:30:50|271.3|268.9|270.63|268.23|271.3|268.9|270.43|268.03|0
1648841460000|2022-04-01 19:31:00|270.43|268.03|270.43|268.03|270.43|268.03|270.43|268.03|0
1648841470000|2022-04-01 19:31:10|269.86|267.46|269.1|266.7|269.86|267.46|268.91|266.51|0
1648841480000|2022-04-01 19:31:20|269.29|266.89|269.86|267.46|270.05|267.65|269.29|266.89|0
1648841490000|2022-04-01 19:31:30|269.48|267.08|270.24|267.84|270.24|267.84|269.48|267.08|0
1648841500000|2022-04-01 19:31:40|270.62|268.22|271.77|269.37|271.77|269.37|270.62|268.22|0
1648841510000|2022-04-01 19:31:50|271.58|269.18|270.82|268.42|271.58|269.18|270.82|268.42|0
1648841520000|2022-04-01 19:32:00|271.01|268.61|271.96|269.56|271.96|269.56|271.01|268.61|0
1648841530000|2022-04-01 19:32:10|271.68|269.28|272.15|269.75|272.15|269.75|271.68|269.28|0
1648841540000|2022-04-01 19:32:20|272.34|269.94|271.96|269.56|272.34|269.94|271.77|269.37|0
1648841550000|2022-04-01 19:32:30|272.34|269.94|273.49|271.09|273.49|271.09|272.34|269.94|0
1648841560000|2022-04-01 19:32:40|273.87|271.47|274.06|271.66|274.06|271.66|273.87|271.47|0
1648841570000|2022-04-01 19:32:50|274.26|271.86|274.06|271.66|274.26|271.86|273.87|271.47|0
1648841580000|2022-04-01 19:33:00|273.97|271.57|273.3|270.9|273.97|271.57|273.3|270.9|0
1648841590000|2022-04-01 19:33:10|273.68|271.28|274.45|272.05|274.45|272.05|273.68|271.28|0
1648841600000|2022-04-01 19:33:20|274.64|272.24|275.6|273.2|275.6|273.2|274.64|272.24|0
1648841610000|2022-04-01 19:33:30|275.79|273.39|275.79|273.39|275.79|273.39|275.79|273.39|0
1648841620000|2022-04-01 19:33:40|275.98|273.58|275.98|273.58|275.98|273.58|275.79|273.39|0
1648841630000|2022-04-01 19:33:50|275.6|273.2|275.41|273.01|275.79|273.39|275.41|273.01|0
1648841640000|2022-04-01 19:34:00|274.83|272.43|274.25|271.85|274.83|272.43|273.87|271.47|0
1648841650000|2022-04-01 19:34:10|273.87|271.47|274.25|271.85|274.25|271.85|273.49|271.09|0
1648841660000|2022-04-01 19:34:20|274.06|271.66|273.87|271.47|274.06|271.66|273.87|271.47|0
1648841670000|2022-04-01 19:34:30|273.49|271.09|273.3|270.9|273.49|271.09|273.3|270.9|0
1648841680000|2022-04-01 19:34:40|273.49|271.09|273.87|271.47|273.87|271.47|273.49|271.09|0
1648841690000|2022-04-01 19:34:50|273.68|271.28|274.64|272.24|274.64|272.24|273.68|271.28|0
1648841700000|2022-04-01 19:35:00|274.45|272.05|274.25|271.85|274.45|272.05|273.49|271.09|0
1648841710000|2022-04-01 19:35:10|273.87|271.47|273.78|271.38|273.87|271.47|273.49|271.09|0
1648841720000|2022-04-01 19:35:20|273.87|271.47|273.68|271.28|274.45|272.05|273.68|271.28|0
1648841730000|2022-04-01 19:35:30|273.49|271.09|274.25|271.85|274.25|271.85|273.49|271.09|0
1648841740000|2022-04-01 19:35:40|273.68|271.28|273.68|271.28|273.68|271.28|273.49|271.09|0
1648841750000|2022-04-01 19:35:50|273.87|271.47|274.06|271.66|274.06|271.66|273.87|271.47|0
1648841760000|2022-04-01 19:36:00|274.45|272.05|275.21|272.81|275.21|272.81|274.45|272.05|0
1648841770000|2022-04-01 19:36:10|275.79|273.39|275.6|273.2|275.79|273.39|275.6|273.2|0
1648841780000|2022-04-01 19:36:20|275.79|273.39|275.79|273.39|275.79|273.39|275.6|273.2|0
1648841790000|2022-04-01 19:36:30|275.4|273|274.64|272.24|275.6|273.2|274.64|272.24|0
1648841800000|2022-04-01 19:36:40|274.83|272.43|275.02|272.62|275.02|272.62|274.83|272.43|0
1648841810000|2022-04-01 19:36:50|274.06|271.66|274.06|271.66|274.25|271.85|274.06|271.66|0
1648841820000|2022-04-01 19:37:00|274.45|272.05|274.06|271.66|274.45|272.05|274.06|271.66|0
1648841830000|2022-04-01 19:37:10|274.25|271.85|274.25|271.85|274.25|271.85|274.06|271.66|0
1648841840000|2022-04-01 19:37:20|274.45|272.05|274.83|272.43|274.83|272.43|274.45|272.05|0
1648841850000|2022-04-01 19:37:30|274.74|272.34|275.4|273|275.4|273|274.74|272.34|0
1648841860000|2022-04-01 19:37:40|275.6|273.2|275.4|273|275.6|273.2|275.4|273|0
1648841870000|2022-04-01 19:37:50|275.6|273.2|275.79|273.39|275.98|273.58|275.6|273.2|0
1648841880000|2022-04-01 19:38:00|275.7|273.3|276.37|273.97|276.37|273.97|275.6|273.2|0
1648841890000|2022-04-01 19:38:10|276.17|273.77|275.21|272.81|276.17|273.77|275.21|272.81|0
1648841900000|2022-04-01 19:38:20|274.64|272.24|274.44|272.04|274.64|272.24|274.44|272.04|0
1648841910000|2022-04-01 19:38:30|274.83|272.43|274.44|272.04|274.83|272.43|274.44|272.04|0
1648841920000|2022-04-01 19:38:40|274.25|271.85|273.87|271.47|274.25|271.85|273.87|271.47|0
1648841930000|2022-04-01 19:38:50|273.68|271.28|273.68|271.28|273.68|271.28|273.59|271.19|0
1648841940000|2022-04-01 19:39:00|274.06|271.66|274.06|271.66|274.06|271.66|273.87|271.47|0
1648841950000|2022-04-01 19:39:10|273.87|271.47|274.25|271.85|274.54|272.14|273.87|271.47|0
1648841960000|2022-04-01 19:39:20|273.68|271.28|273.87|271.47|273.87|271.47|273.68|271.28|0
1648841970000|2022-04-01 19:39:30|274.25|271.85|274.06|271.66|274.25|271.85|274.06|271.66|0
1648841980000|2022-04-01 19:39:40|273.49|271.09|273.49|271.09|273.68|271.28|273.49|271.09|0
1648841990000|2022-04-01 19:39:50|273.87|271.47|274.06|271.66|274.06|271.66|273.87|271.47|0
1648842000000|2022-04-01 19:40:00|274.25|271.85|274.06|271.66|274.25|271.85|274.06|271.66|0
1648842010000|2022-04-01 19:40:10|273.1|270.7|272.91|270.51|273.29|270.89|272.91|270.51|0
1648842020000|2022-04-01 19:40:20|273.49|271.09|272.91|270.51|273.49|271.09|272.91|270.51|0
1648842030000|2022-04-01 19:40:30|272.34|269.94|272.34|269.94|272.34|269.94|272.34|269.94|0
1648842040000|2022-04-01 19:40:40|272.15|269.75|271|268.6|272.15|269.75|270.81|268.41|0
1648842050000|2022-04-01 19:40:50|271.19|268.79|270.62|268.22|271.77|269.37|270.62|268.22|0
1648842060000|2022-04-01 19:41:00|271|268.6|272.34|269.94|272.34|269.94|270.62|268.22|0
1648842070000|2022-04-01 19:41:10|271.96|269.56|272.34|269.94|272.53|270.13|271.96|269.56|0
1648842080000|2022-04-01 19:41:20|272.72|270.32|272.72|270.32|272.72|270.32|272.53|270.13|0
1648842090000|2022-04-01 19:41:30|272.15|269.75|272.34|269.94|272.34|269.94|272.15|269.75|0
1648842100000|2022-04-01 19:41:40|272.15|269.75|272.15|269.75|272.15|269.75|271.96|269.56|0
1648842110000|2022-04-01 19:41:50|272.53|270.13|271.38|268.98|272.53|270.13|271.38|268.98|0
1648842120000|2022-04-01 19:42:00|271.86|269.46|272.34|269.94|272.53|270.13|271.86|269.46|0
1648842130000|2022-04-01 19:42:10|271.57|269.17|272.34|269.94|272.34|269.94|271.38|268.98|0
1648842140000|2022-04-01 19:42:20|272.72|270.32|273.12|270.72|273.12|270.72|272.34|269.94|0
1648842150000|2022-04-01 19:42:30|272.54|270.14|272.73|270.33|272.73|270.33|272.54|270.14|0
1648842160000|2022-04-01 19:42:40|272.35|269.95|273.12|270.72|273.12|270.72|272.35|269.95|0
1648842170000|2022-04-01 19:42:50|272.93|270.53|275.6|273.2|276.37|273.97|272.93|270.53|0
1648842180000|2022-04-01 19:43:00|274.84|272.44|275.79|273.39|275.98|273.58|274.83|272.43|0
1648842190000|2022-04-01 19:43:10|275.98|273.58|275.6|273.2|275.98|273.58|275.6|273.2|0
1648842200000|2022-04-01 19:43:20|275.41|273.01|275.47|273.07|275.85|273.45|275.22|272.82|0
1648842210000|2022-04-01 19:43:30|275.57|273.17|275.09|272.69|275.57|273.17|274.9|272.5|0
1648842220000|2022-04-01 19:43:40|275.66|273.26|275.28|272.88|275.66|273.26|275.28|272.88|0
1648842230000|2022-04-01 19:43:50|275.66|273.26|276.62|274.22|276.62|274.22|275.66|273.26|0
1648842240000|2022-04-01 19:44:00|277|274.6|277|274.6|277.19|274.79|276.62|274.22|0
1648842250000|2022-04-01 19:44:10|277.19|274.79|277.19|274.79|277.19|274.79|277|274.6|0
1648842260000|2022-04-01 19:44:20|276.81|274.41|276.43|274.03|276.81|274.41|276.43|274.03|0
1648842270000|2022-04-01 19:44:30|276.81|274.41|276.04|273.64|276.81|274.41|275.85|273.45|0
1648842280000|2022-04-01 19:44:40|275.66|273.26|275.92|273.52|276.11|273.71|275.66|273.26|0
1648842290000|2022-04-01 19:44:50|276.11|273.71|276.3|273.9|276.3|273.9|276.11|273.71|0
1648842300000|2022-04-01 19:45:00|275.73|273.33|275.92|273.52|275.92|273.52|275.73|273.33|0
1648842310000|2022-04-01 19:45:10|276.87|274.47|278.02|275.62|278.02|275.62|276.87|274.47|0
1648842320000|2022-04-01 19:45:20|277.83|275.43|275.54|273.14|277.83|275.43|275.54|273.14|0
1648842330000|2022-04-01 19:45:30|275.73|273.33|276.3|273.9|276.3|273.9|275.73|273.33|0
1648842340000|2022-04-01 19:45:40|276.49|274.09|276.49|274.09|276.68|274.28|276.49|274.09|0
1648842350000|2022-04-01 19:45:50|276.68|274.28|276.3|273.9|276.68|274.28|276.3|273.9|0
1648842360000|2022-04-01 19:46:00|276.68|274.28|276.11|273.71|276.87|274.47|276.11|273.71|0
1648842370000|2022-04-01 19:46:10|276.3|273.9|276.11|273.71|276.3|273.9|276.11|273.71|0
1648842380000|2022-04-01 19:46:20|275.54|273.14|275.35|272.95|275.54|273.14|275.35|272.95|0
1648842390000|2022-04-01 19:46:30|275.16|272.76|275.35|272.95|275.73|273.33|275.16|272.76|0
1648842400000|2022-04-01 19:46:40|275.54|273.14|275.64|273.24|276.11|273.71|275.54|273.14|0
1648842410000|2022-04-01 19:46:50|275.54|273.14|276.11|273.71|276.11|273.71|275.35|272.95|0
1648842420000|2022-04-01 19:47:00|276.49|274.09|277.06|274.66|277.25|274.85|276.49|274.09|0
1648842430000|2022-04-01 19:47:10|276.87|274.47|276.68|274.28|277.25|274.85|276.68|274.28|0
1648842440000|2022-04-01 19:47:20|277.25|274.85|276.68|274.28|277.25|274.85|276.68|274.28|0
1648842450000|2022-04-01 19:47:30|276.87|274.47|275.73|273.33|276.87|274.47|275.73|273.33|0
1648842460000|2022-04-01 19:47:40|275.54|273.14|276.11|273.71|276.11|273.71|275.54|273.14|0
1648842470000|2022-04-01 19:47:50|276.3|273.9|275.92|273.52|276.49|274.09|275.92|273.52|0
1648842480000|2022-04-01 19:48:00|276.11|273.71|276.68|274.28|276.68|274.28|276.11|273.71|0
1648842490000|2022-04-01 19:48:10|276.49|274.09|275.92|273.52|276.49|274.09|275.92|273.52|0
1648842500000|2022-04-01 19:48:20|275.73|273.33|274.78|272.38|275.73|273.33|274.78|272.38|0
1648842510000|2022-04-01 19:48:30|275.16|272.76|274.59|272.19|275.16|272.76|274.4|272|0
1648842520000|2022-04-01 19:48:40|275.16|272.76|274.78|272.38|275.16|272.76|274.59|272.19|0
1648842530000|2022-04-01 19:48:50|275.16|272.76|274.78|272.38|275.16|272.76|274.78|272.38|0
1648842540000|2022-04-01 19:49:00|274.97|272.57|274.59|272.19|274.97|272.57|274.59|272.19|0
1648842550000|2022-04-01 19:49:10|273.83|271.43|272.79|270.39|273.83|271.43|272.79|270.39|0
1648842560000|2022-04-01 19:49:20|272.69|270.29|273.83|271.43|273.83|271.43|272.69|270.29|0
1648842570000|2022-04-01 19:49:30|274.02|271.62|273.45|271.05|274.4|272|273.45|271.05|0
1648842580000|2022-04-01 19:49:40|273.83|271.43|273.07|270.67|273.83|271.43|273.07|270.67|0
1648842590000|2022-04-01 19:49:50|272.88|270.48|272.31|269.91|273.07|270.67|272.31|269.91|0
1648842600000|2022-04-01 19:50:00|269.1|266.7|269.48|267.08|269.48|267.08|268.92|266.52|0
1648842610000|2022-04-01 19:50:10|269.86|267.46|269.72|266.84|269.86|267.46|269.53|266.65|0
1648842620000|2022-04-01 19:50:20|268.78|265.9|267.94|265.06|268.97|266.09|267.94|265.06|0
1648842630000|2022-04-01 19:50:30|268.4|265.52|267.65|264.77|268.4|265.52|267.65|264.77|0
1648842640000|2022-04-01 19:50:40|267.84|264.96|267.84|264.96|267.84|264.96|267.28|264.4|0
1648842650000|2022-04-01 19:50:50|266.9|264.02|266.34|263.46|266.9|264.02|266.34|263.46|0
1648842660000|2022-04-01 19:51:00|265.97|263.09|264.1|261.22|265.97|263.09|264.1|261.22|0
1648842670000|2022-04-01 19:51:10|263.73|260.85|263.54|260.66|263.73|260.85|263.17|260.29|0
1648842680000|2022-04-01 19:51:20|263.92|261.04|262.24|259.36|264.1|261.22|262.24|259.36|0
1648842690000|2022-04-01 19:51:30|261.5|258.62|260.94|258.06|261.5|258.62|260.94|258.06|0
1648842700000|2022-04-01 19:51:40|261.5|258.62|260.86|257.98|261.69|258.81|260.86|257.98|0
1648842710000|2022-04-01 19:51:50|261.87|258.99|262.43|259.55|262.43|259.55|261.87|258.99|0
1648842720000|2022-04-01 19:52:00|262.24|259.36|262.24|259.36|262.24|259.36|261.13|258.25|0
1648842730000|2022-04-01 19:52:10|261.68|258.8|261.68|258.8|261.87|258.99|261.68|258.8|0
1648842740000|2022-04-01 19:52:20|261.13|258.25|261.31|258.43|261.87|258.99|261.13|258.25|0
1648842750000|2022-04-01 19:52:30|261.5|258.62|264.47|261.59|265.22|262.34|261.5|258.62|0
1648842760000|2022-04-01 19:52:40|263.73|260.85|265.41|262.53|265.41|262.53|263.54|260.66|0
1648842770000|2022-04-01 19:52:50|265.6|262.72|265.04|262.16|265.6|262.72|265.04|262.16|0
1648842780000|2022-04-01 19:53:00|263.7|260.82|263.05|260.17|263.7|260.82|263.05|260.17|0
1648842790000|2022-04-01 19:53:10|262.96|260.08|262.96|260.08|263.14|260.26|262.96|260.08|0
1648842800000|2022-04-01 19:53:20|262.77|259.89|262.96|260.08|262.96|260.08|262.77|259.89|0
1648842810000|2022-04-01 19:53:30|263.14|260.26|262.4|259.52|263.14|260.26|261.84|258.96|0
1648842820000|2022-04-01 19:53:40|261.47|258.59|262.03|259.15|262.4|259.52|261.28|258.4|0
1648842830000|2022-04-01 19:53:50|262.21|259.33|262.58|259.7|262.58|259.7|262.21|259.33|0
1648842840000|2022-04-01 19:54:00|262.21|259.33|261.65|258.77|262.21|259.33|261.65|258.77|0
1648842850000|2022-04-01 19:54:10|261.47|258.59|261.28|258.4|261.47|258.59|261.28|258.4|0
1648842860000|2022-04-01 19:54:20|261.47|258.59|261.47|258.59|261.47|258.59|261.1|258.22|0
1648842870000|2022-04-01 19:54:30|261.28|258.4|261.94|259.06|262.21|259.33|261.28|258.4|0
1648842880000|2022-04-01 19:54:40|261.84|258.96|261.65|258.77|262.03|259.15|261.47|258.59|0
1648842890000|2022-04-01 19:54:50|261.84|258.96|260.91|258.03|261.84|258.96|260.54|257.66|0
1648842900000|2022-04-01 19:55:00|261.65|258.77|262.4|259.52|262.4|259.52|261.28|258.4|0
1648842910000|2022-04-01 19:55:10|262.03|259.15|261.47|258.59|262.03|259.15|261.28|258.4|0
1648842920000|2022-04-01 19:55:20|261.1|258.22|259.99|257.11|261.1|258.22|259.99|257.11|0
1648842930000|2022-04-01 19:55:30|260.36|257.48|259.99|257.11|260.36|257.48|259.99|257.11|0
1648842940000|2022-04-01 19:55:40|260.17|257.29|259.06|256.18|260.17|257.29|259.06|256.18|0
1648842950000|2022-04-01 19:55:50|258.88|256|259.06|256.18|259.06|256.18|258.88|256|0
1648842960000|2022-04-01 19:56:00|259.25|256.37|259.06|256.18|259.25|256.37|258.69|255.81|0
1648842970000|2022-04-01 19:56:10|258.69|255.81|257.83|254.95|259.06|256.18|257.83|254.95|0
1648842980000|2022-04-01 19:56:20|257.65|254.77|258.94|256.06|259.31|256.43|257.65|254.77|0
1648842990000|2022-04-01 19:56:30|258.02|255.14|258.2|255.32|258.2|255.32|258.02|255.14|0
1648843000000|2022-04-01 19:56:40|258.02|255.14|257.09|254.21|258.02|255.14|257.09|254.21|0
1648843010000|2022-04-01 19:56:50|257.46|254.58|257.46|254.58|258.2|255.32|257.46|254.58|0
1648843020000|2022-04-01 19:57:00|257.28|254.4|257.28|254.4|257.28|254.4|257.09|254.21|0
1648843030000|2022-04-01 19:57:10|257.09|254.21|256.91|254.03|257.09|254.21|256.35|253.47|0
1648843040000|2022-04-01 19:57:20|256.72|253.84|256.91|254.03|256.91|254.03|256.54|253.66|0
1648843050000|2022-04-01 19:57:30|256.54|253.66|256.72|253.84|256.72|253.84|256.54|253.66|0
1648843060000|2022-04-01 19:57:40|256.91|254.03|257.46|254.58|257.46|254.58|256.91|254.03|0
1648843070000|2022-04-01 19:57:50|257.28|254.4|257.65|254.77|257.65|254.77|257.28|254.4|0
1648843080000|2022-04-01 19:58:00|257.83|254.95|257.83|254.95|258.01|255.13|257.65|254.77|0
1648843090000|2022-04-01 19:58:10|257.64|254.76|258.76|255.88|258.76|255.88|257.64|254.76|0
1648843100000|2022-04-01 19:58:20|258.67|255.79|258.01|255.13|258.67|255.79|258.01|255.13|0
1648843110000|2022-04-01 19:58:30|257.83|254.95|257.09|254.21|257.83|254.95|257.09|254.21|0
1648843120000|2022-04-01 19:58:40|256.91|254.03|257.46|254.58|257.46|254.58|256.91|254.03|0
1648843130000|2022-04-01 19:58:50|257.09|254.21|256.54|253.66|257.28|254.4|256.54|253.66|0
1648843140000|2022-04-01 19:59:00|256.72|253.84|257.83|254.95|258.2|255.32|256.72|253.84|0
1648843150000|2022-04-01 19:59:10|258.01|255.13|258.38|255.5|258.38|255.5|258.01|255.13|0
1648843160000|2022-04-01 19:59:20|258.2|255.32|258.57|255.69|258.94|256.06|258.2|255.32|0
1648843170000|2022-04-01 19:59:30|258.2|255.32|257.46|254.58|258.2|255.32|257.46|254.58|0
1648843180000|2022-04-01 19:59:40|257.27|254.39|257.83|254.95|257.83|254.95|256.91|254.03|0
1648843190000|2022-04-01 19:59:50|258.01|255.13|259.5|256.62|259.5|256.62|258.01|255.13|0
1648843200000|2022-04-01 20:00:00|258.38|255.5|261.17|258.29|261.17|258.29|258.38|255.5|0
1648843210000|2022-04-01 20:00:10|260.98|258.1|260.98|258.1|261.35|258.47|260.98|258.1|0
1648843220000|2022-04-01 20:00:20|260.61|257.73|261.17|258.29|261.35|258.47|260.61|257.73|0
1648843230000|2022-04-01 20:00:30|261.35|258.47|260.8|257.92|261.35|258.47|260.8|257.92|0
1648843240000|2022-04-01 20:00:40|260.98|258.1|260.61|257.73|260.98|258.1|260.42|257.54|0
1648843250000|2022-04-01 20:00:50|260.42|257.54|261.17|258.29|261.17|258.29|260.42|257.54|0
1648843260000|2022-04-01 20:01:00|261.35|258.47|261.17|258.29|261.35|258.47|261.17|258.29|0
1648843270000|2022-04-01 20:01:10|260.8|257.92|260.98|258.1|261.17|258.29|260.8|257.92|0
1648843280000|2022-04-01 20:01:20|260.61|257.73|260.24|257.36|260.61|257.73|260.24|257.36|0
1648843290000|2022-04-01 20:01:30|260.05|257.17|259.31|256.43|260.05|257.17|259.31|256.43|0
1648843300000|2022-04-01 20:01:40|259.68|256.8|260.05|257.17|260.42|257.54|259.68|256.8|0
1648843310000|2022-04-01 20:01:50|259.87|256.99|259.87|256.99|259.87|256.99|259.87|256.99|0
1648843320000|2022-04-01 20:02:00|259.5|256.62|259.49|256.61|259.68|256.8|259.49|256.61|0
1648843330000|2022-04-01 20:02:10|259.31|256.43|259.49|256.61|259.49|256.61|259.31|256.43|0
1648843340000|2022-04-01 20:02:20|259.68|256.8|259.49|256.61|259.68|256.8|259.49|256.61|0
1648843350000|2022-04-01 20:02:30|259.31|256.43|258.57|255.69|259.31|256.43|258.57|255.69|0
1648843360000|2022-04-01 20:02:40|258.38|255.5|258.38|255.5|258.75|255.87|258.38|255.5|0
1648843370000|2022-04-01 20:02:50|258.75|255.87|258.94|256.06|258.94|256.06|258.75|255.87|0
1648843380000|2022-04-01 20:03:00|258.57|255.69|258.38|255.5|258.57|255.69|258.38|255.5|0
1648843390000|2022-04-01 20:03:10|258.57|255.69|258.57|255.69|258.57|255.69|258.57|255.69|0
1648843400000|2022-04-01 20:03:20|258.75|255.87|258.57|255.69|258.75|255.87|258.57|255.69|0
1648843410000|2022-04-01 20:03:30|258.51|256.11|258.33|255.93|258.51|256.11|258.33|255.93|0
1648843430000|2022-04-01 20:03:50|258.14|255.74|257.96|255.56|258.14|255.74|257.96|255.56|0
1648843440000|2022-04-01 20:04:00|257.77|255.37|257.77|255.37|257.77|255.37|257.77|255.37|0
1648843450000|2022-04-01 20:04:10|257.96|255.56|257.59|255.19|257.96|255.56|257.59|255.19|0
1648843460000|2022-04-01 20:04:20|257.4|255|257.4|255|257.4|255|257.4|255|0
1648843470000|2022-04-01 20:04:30|257.22|254.82|257.4|255|257.4|255|257.22|254.82|0
1648843480000|2022-04-01 20:04:40|257.59|255.19|258.14|255.74|258.14|255.74|257.59|255.19|0
1648843490000|2022-04-01 20:04:50|257.96|255.56|257.96|255.56|257.96|255.56|257.96|255.56|0
1648843500000|2022-04-01 20:05:00|258.14|255.74|258.14|255.74|258.14|255.74|257.96|255.56|0
1648843510000|2022-04-01 20:05:10|258.33|255.93|258.51|256.11|258.51|256.11|258.33|255.93|0
1648843520000|2022-04-01 20:05:20|258.88|256.48|259.16|256.76|259.25|256.85|258.88|256.48|0
1648843530000|2022-04-01 20:05:30|259.25|256.85|259.25|256.85|259.25|256.85|259.07|256.67|0
1648843540000|2022-04-01 20:05:40|259.44|257.04|259.62|257.22|259.62|257.22|259.44|257.04|0
1648843550000|2022-04-01 20:05:50|259.44|257.04|259.44|257.04|259.44|257.04|259.44|257.04|0
1648843570000|2022-04-01 20:06:10|259.25|256.85|259.44|257.04|259.44|257.04|259.25|256.85|0
1648843580000|2022-04-01 20:06:20|259.25|256.85|259.25|256.85|259.25|256.85|259.25|256.85|0
1648843590000|2022-04-01 20:06:30|259.44|257.04|259.44|257.04|259.44|257.04|259.25|256.85|0
1648843600000|2022-04-01 20:06:40|259.35|256.95|259.44|257.04|259.44|257.04|259.35|256.95|0
1648843610000|2022-04-01 20:06:50|259.62|257.22|259.62|257.22|259.62|257.22|259.62|257.22|0
1648843620000|2022-04-01 20:07:00|259.81|257.41|259.81|257.41|259.81|257.41|259.81|257.41|0
1648843630000|2022-04-01 20:07:10|260|257.6|259.81|257.41|260|257.6|259.81|257.41|0
1648843640000|2022-04-01 20:07:20|260|257.6|260.18|257.78|260.18|257.78|260|257.6|0
1648843650000|2022-04-01 20:07:30|260|257.6|260|257.6|260|257.6|259.81|257.41|0
1648843670000|2022-04-01 20:07:50|259.99|257.59|259.99|257.59|259.99|257.59|259.99|257.59|0
1648843680000|2022-04-01 20:08:00|260.18|257.78|259.99|257.59|260.18|257.78|259.99|257.59|0
1648843690000|2022-04-01 20:08:10|259.81|257.41|259.99|257.59|259.99|257.59|259.81|257.41|0
1648843700000|2022-04-01 20:08:20|259.62|257.22|259.44|257.04|259.62|257.22|259.44|257.04|0
1648843710000|2022-04-01 20:08:30|259.62|257.22|259.62|257.22|259.62|257.22|259.62|257.22|0
1648843730000|2022-04-01 20:08:50|259.44|257.04|259.44|257.04|259.62|257.22|259.44|257.04|0
1648843740000|2022-04-01 20:09:00|259.62|257.22|259.62|257.22|259.62|257.22|259.44|257.04|0
1648843750000|2022-04-01 20:09:10|259.81|257.41|259.99|257.59|259.99|257.59|259.81|257.41|0
1648843760000|2022-04-01 20:09:20|260.18|257.78|259.99|257.59|260.18|257.78|259.99|257.59|0
1648843770000|2022-04-01 20:09:30|260.18|257.78|259.99|257.59|260.18|257.78|259.99|257.59|0
1648843790000|2022-04-01 20:09:50|260.18|257.78|259.99|257.59|260.18|257.78|259.99|257.59|0
1648843820000|2022-04-01 20:10:20|260.18|257.78|260.18|257.78|260.18|257.78|260.18|257.78|0
1648843860000|2022-04-01 20:11:00|259.99|257.59|260.18|257.78|260.18|257.78|259.99|257.59|0
1648843880000|2022-04-01 20:11:20|260.37|257.97|260.55|258.15|260.55|258.15|260.37|257.97|0
1648843890000|2022-04-01 20:11:30|260.74|258.34|260.92|258.52|260.92|258.52|260.74|258.34|0
1648843910000|2022-04-01 20:11:50|261.11|258.71|260.92|258.52|261.11|258.71|260.92|258.52|0
1648843930000|2022-04-01 20:12:10|260.74|258.34|260.74|258.34|260.92|258.52|260.74|258.34|0
1648843950000|2022-04-01 20:12:30|260.55|258.15|260.55|258.15|260.55|258.15|260.55|258.15|0
1648843960000|2022-04-01 20:12:40|260.65|258.25|260.36|257.96|260.65|258.25|260.36|257.96|0
1648843970000|2022-04-01 20:12:50|260.55|258.15|260.74|258.34|260.74|258.34|260.55|258.15|0
1648843980000|2022-04-01 20:13:00|260.92|258.52|260.92|258.52|260.92|258.52|260.74|258.34|0
1648843990000|2022-04-01 20:13:10|261.11|258.71|261.29|258.89|261.29|258.89|261.11|258.71|0
1648844000000|2022-04-01 20:13:20|261.48|259.08|261.67|259.27|261.67|259.27|261.48|259.08|0
1648844010000|2022-04-01 20:13:30|261.85|259.45|262.04|259.64|262.04|259.64|261.85|259.45|0
1648844020000|2022-04-01 20:13:40|261.85|259.45|262.23|259.83|262.23|259.83|261.85|259.45|0
1648844030000|2022-04-01 20:13:50|262.41|260.01|262.04|259.64|262.41|260.01|262.04|259.64|0
1648844040000|2022-04-01 20:14:00|261.67|259.27|261.67|259.27|261.67|259.27|261.67|259.27|0
1648844050000|2022-04-01 20:14:10|261.85|259.45|261.76|259.36|261.85|259.45|261.76|259.36|0
1648844060000|2022-04-01 20:14:20|261.85|259.45|262.04|259.64|262.04|259.64|261.85|259.45|0
1648844070000|2022-04-01 20:14:30|262.23|259.83|262.79|260.39|262.79|260.39|262.23|259.83|0
1648844080000|2022-04-01 20:14:40|262.88|260.48|262.97|260.57|262.97|260.57|262.88|260.48|0
1648844090000|2022-04-01 20:14:50|263.16|260.76|263.53|261.13|263.53|261.13|263.16|260.76|0
1648844100000|2022-04-01 20:15:00|263.35|260.95|263.35|260.95|263.35|260.95|263.35|260.95|0
1648844110000|2022-04-01 20:15:10|262.8|260|262.61|259.81|262.8|260|262.43|259.63|0
1648844120000|2022-04-01 20:15:20|262.24|259.44|262.43|259.63|262.43|259.63|262.24|259.44|0
1648844130000|2022-04-01 20:15:30|262.24|259.44|261.87|259.07|262.24|259.44|261.87|259.07|0
1648844140000|2022-04-01 20:15:40|262.05|259.25|261.87|259.07|262.05|259.25|261.87|259.07|0
1648844150000|2022-04-01 20:15:50|262.05|259.25|262.24|259.44|262.24|259.44|262.05|259.25|0
1648844160000|2022-04-01 20:16:00|261.87|259.07|262.05|259.25|262.24|259.44|261.87|259.07|0
1648844170000|2022-04-01 20:16:10|262.24|259.44|262.15|259.35|262.24|259.44|262.05|259.25|0
1648844180000|2022-04-01 20:16:20|262.05|259.25|261.96|259.16|262.05|259.25|261.87|259.07|0
1648844190000|2022-04-01 20:16:30|261.87|259.07|261.49|258.69|261.87|259.07|261.49|258.69|0
1648844200000|2022-04-01 20:16:40|261.4|258.6|261.49|258.69|261.49|258.69|261.4|258.6|0
1648844210000|2022-04-01 20:16:50|261.31|258.51|261.4|258.6|261.4|258.6|261.31|258.51|0
1648844220000|2022-04-01 20:17:00|261.49|258.69|261.68|258.88|261.68|258.88|261.49|258.69|0
1648844230000|2022-04-01 20:17:10|261.59|258.79|261.68|258.88|261.68|258.88|261.49|258.69|0
1648844240000|2022-04-01 20:17:20|261.59|258.79|261.68|258.88|261.68|258.88|261.59|258.79|0
1648844250000|2022-04-01 20:17:30|261.59|258.79|261.49|258.69|261.59|258.79|261.49|258.69|0
1648844260000|2022-04-01 20:17:40|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1648844270000|2022-04-01 20:17:50|261.87|259.07|261.68|258.88|261.87|259.07|261.68|258.88|0
1648844280000|2022-04-01 20:18:00|261.87|259.07|262.05|259.25|262.05|259.25|261.87|259.07|0
1648844300000|2022-04-01 20:18:20|261.96|259.16|262.05|259.25|262.05|259.25|261.96|259.16|0
1648844310000|2022-04-01 20:18:30|262.24|259.44|262.42|259.62|262.42|259.62|262.24|259.44|0
1648844330000|2022-04-01 20:18:50|262.61|259.81|262.52|259.72|262.61|259.81|262.42|259.62|0
1648844340000|2022-04-01 20:19:00|262.42|259.62|263.36|260.56|263.36|260.56|262.42|259.62|0
1648844350000|2022-04-01 20:19:10|263.17|260.37|262.42|259.62|263.17|260.37|262.42|259.62|0
1648844370000|2022-04-01 20:19:30|262.24|259.44|262.05|259.25|262.24|259.44|262.05|259.25|0
1648844380000|2022-04-01 20:19:40|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1648844390000|2022-04-01 20:19:50|262.05|259.25|261.96|259.16|262.15|259.35|261.96|259.16|0
1648844410000|2022-04-01 20:20:10|262.05|259.25|262.05|259.25|262.05|259.25|262.05|259.25|0
1648844430000|2022-04-01 20:20:30|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1648844440000|2022-04-01 20:20:40|261.86|259.06|261.49|258.69|261.86|259.06|261.49|258.69|0
1648844450000|2022-04-01 20:20:50|261.31|258.51|261.49|258.69|261.49|258.69|261.31|258.51|0
1648844460000|2022-04-01 20:21:00|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1648844480000|2022-04-01 20:21:20|261.59|258.79|261.59|258.79|261.59|258.79|261.59|258.79|0
1648844490000|2022-04-01 20:21:30|261.49|258.69|261.49|258.69|261.49|258.69|261.49|258.69|0
1648844500000|2022-04-01 20:21:40|261.4|258.6|261.4|258.6|261.4|258.6|261.4|258.6|0
1648844510000|2022-04-01 20:21:50|261.3|258.5|261.3|258.5|261.3|258.5|261.3|258.5|0
1648844530000|2022-04-01 20:22:10|261.4|258.6|261.4|258.6|261.4|258.6|261.4|258.6|0
1648844540000|2022-04-01 20:22:20|261.3|258.5|261.3|258.5|261.49|258.69|261.3|258.5|0
1648844550000|2022-04-01 20:22:30|261.22|258.42|261.12|258.32|261.22|258.42|261.12|258.32|0
1648844570000|2022-04-01 20:22:50|260.93|258.13|261.03|258.23|261.03|258.23|260.93|258.13|0
1648844580000|2022-04-01 20:23:00|260.93|258.13|260.93|258.13|260.93|258.13|260.93|258.13|0
1648844590000|2022-04-01 20:23:10|260.84|258.04|261.03|258.23|261.03|258.23|260.84|258.04|0
1648844600000|2022-04-01 20:23:20|261.12|258.32|261.49|258.69|261.49|258.69|261.12|258.32|0
1648844610000|2022-04-01 20:23:30|261.12|258.32|261.3|258.5|261.3|258.5|261.12|258.32|0
1648844620000|2022-04-01 20:23:40|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1648844630000|2022-04-01 20:23:50|261.3|258.5|261.4|258.6|261.4|258.6|261.3|258.5|0
1648844640000|2022-04-01 20:24:00|261.3|258.5|261.3|258.5|261.4|258.6|261.3|258.5|0
1648844650000|2022-04-01 20:24:10|261.21|258.41|261.4|258.6|261.49|258.69|261.21|258.41|0
1648844660000|2022-04-01 20:24:20|261.21|258.41|261.3|258.5|261.3|258.5|261.21|258.41|0
1648844680000|2022-04-01 20:24:40|261.4|258.6|261.4|258.6|261.4|258.6|261.4|258.6|0
1648844690000|2022-04-01 20:24:50|261.3|258.5|261.12|258.32|261.3|258.5|261.12|258.32|0
1648844700000|2022-04-01 20:25:00|260.56|257.76|261.03|258.23|261.12|258.32|260.56|257.76|0
1648844710000|2022-04-01 20:25:10|260.93|258.13|260.74|257.94|260.93|258.13|260.74|257.94|0
1648844720000|2022-04-01 20:25:20|260.93|258.13|260.93|258.13|260.93|258.13|260.93|258.13|0
1648844730000|2022-04-01 20:25:30|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1648844740000|2022-04-01 20:25:40|260.93|258.13|260.93|258.13|260.93|258.13|260.93|258.13|0
1648844760000|2022-04-01 20:26:00|261.03|258.23|261.3|258.5|261.3|258.5|261.03|258.23|0
1648844770000|2022-04-01 20:26:10|261.12|258.32|261.49|258.69|261.49|258.69|261.12|258.32|0
1648844780000|2022-04-01 20:26:20|261.59|258.79|261.3|258.5|261.59|258.79|261.3|258.5|0
1648844790000|2022-04-01 20:26:30|261.21|258.41|261.12|258.32|261.21|258.41|261.12|258.32|0
1648844800000|2022-04-01 20:26:40|261.21|258.41|261.21|258.41|261.21|258.41|261.21|258.41|0
1648844810000|2022-04-01 20:26:50|261.12|258.32|261.03|258.23|261.12|258.32|261.03|258.23|0
1648844830000|2022-04-01 20:27:10|260.93|258.13|260.93|258.13|260.93|258.13|260.93|258.13|0
1648844840000|2022-04-01 20:27:20|261.03|258.23|261.03|258.23|261.03|258.23|261.03|258.23|0
1648844850000|2022-04-01 20:27:30|260.93|258.13|260.93|258.13|260.93|258.13|260.93|258.13|0
1648844880000|2022-04-01 20:28:00|260.84|258.04|260.84|258.04|260.93|258.13|260.84|258.04|0
1648844890000|2022-04-01 20:28:10|260.74|257.94|260.74|257.94|260.93|258.13|260.74|257.94|0
1648844900000|2022-04-01 20:28:20|260.93|258.13|260.84|258.04|260.93|258.13|260.84|258.04|0
1648844910000|2022-04-01 20:28:30|260.74|257.94|260.74|257.94|260.74|257.94|260.74|257.94|0
1648844920000|2022-04-01 20:28:40|260.65|257.85|260.74|257.94|260.74|257.94|260.65|257.85|0
1648844940000|2022-04-01 20:29:00|260.65|257.85|260.74|257.94|260.74|257.94|260.65|257.85|0
1648844950000|2022-04-01 20:29:10|260.65|257.85|260.56|257.76|260.65|257.85|260.56|257.76|0
1648844960000|2022-04-01 20:29:20|260.37|257.57|260.37|257.57|260.37|257.57|260.37|257.57|0
1648844970000|2022-04-01 20:29:30|260.19|257.39|260.19|257.39|260.19|257.39|260.19|257.39|0
1648844980000|2022-04-01 20:29:40|260.1|257.3|260.1|257.3|260.19|257.39|260|257.2|0
1648844990000|2022-04-01 20:29:50|260.19|257.39|260|257.2|260.19|257.39|260|257.2|0
1648845000000|2022-04-01 20:30:00|260.1|257.3|260.37|257.57|260.37|257.57|260.1|257.3|0
1648845010000|2022-04-01 20:30:10|260.47|257.67|260.56|257.76|260.56|257.76|260.37|257.57|0
1648845020000|2022-04-01 20:30:20|260.1|257.3|259.81|257.01|260.1|257.3|259.81|257.01|0
1648845030000|2022-04-01 20:30:30|260|257.2|260|257.2|260|257.2|259.91|257.11|0
1648845050000|2022-04-01 20:30:50|260.18|257.38|260.18|257.38|260.18|257.38|260.18|257.38|0
1648845060000|2022-04-01 20:31:00|260.37|257.57|260.56|257.76|260.56|257.76|260.37|257.57|0
1648845070000|2022-04-01 20:31:10|260.37|257.57|260.56|257.76|260.56|257.76|260.37|257.57|0
1648845080000|2022-04-01 20:31:20|260.18|257.38|260.47|257.67|260.47|257.67|260.18|257.38|0
1648845090000|2022-04-01 20:31:30|260.37|257.57|260.28|257.48|260.56|257.76|260.28|257.48|0
1648845100000|2022-04-01 20:31:40|260.37|257.57|260.37|257.57|260.37|257.57|260.37|257.57|0
1648845110000|2022-04-01 20:31:50|260.56|257.76|260.56|257.76|260.56|257.76|260.56|257.76|0
1648845130000|2022-04-01 20:32:10|260.47|257.67|260.47|257.67|260.47|257.67|260.47|257.67|0
1649055900000|2022-04-04 07:05:00|253.8|251.4|253.8|251.4|253.8|251.4|253.8|251.4|0
1649055910000|2022-04-04 07:05:10|253.62|251.22|253.62|251.22|253.62|251.22|253.62|251.22|0
1649055920000|2022-04-04 07:05:20|253.98|251.58|254.08|251.68|254.08|251.68|253.98|251.58|0
1649055930000|2022-04-04 07:05:30|253.98|251.58|254.35|251.95|254.35|251.95|253.98|251.58|0
1649055940000|2022-04-04 07:05:40|254.45|252.05|254.53|252.13|254.54|252.14|254.45|252.05|0
1649055950000|2022-04-04 07:05:50|254.63|252.23|255.09|252.69|255.09|252.69|254.63|252.23|0
1649055960000|2022-04-04 07:06:00|255.37|252.97|255.55|253.15|255.55|253.15|255.27|252.87|0
1649055970000|2022-04-04 07:06:10|255.64|253.24|256.01|253.61|256.01|253.61|255.64|253.24|0
1649055980000|2022-04-04 07:06:20|256.19|253.79|256.19|253.79|256.19|253.79|256.19|253.79|0
1649055990000|2022-04-04 07:06:30|256.38|253.98|256.38|253.98|256.56|254.16|256.38|253.98|0
1649056000000|2022-04-04 07:06:40|256.56|254.16|256.38|253.98|256.56|254.16|256.38|253.98|0
1649056010000|2022-04-04 07:06:50|256.56|254.16|256.93|254.53|256.93|254.53|256.56|254.16|0
1649056020000|2022-04-04 07:07:00|256.74|254.34|256.93|254.53|256.93|254.53|256.74|254.34|0
1649056030000|2022-04-04 07:07:10|256.56|254.16|256.84|254.44|256.84|254.44|256.56|254.16|0
1649056040000|2022-04-04 07:07:20|256.93|254.53|257.11|254.71|257.11|254.71|256.93|254.53|0
1649056050000|2022-04-04 07:07:30|256.93|254.53|256.93|254.53|257.11|254.71|256.93|254.53|0
1649056060000|2022-04-04 07:07:40|257.11|254.71|257.11|254.71|257.11|254.71|257.11|254.71|0
1649056070000|2022-04-04 07:07:50|257.48|255.08|257.48|255.08|257.48|255.08|257.48|255.08|0
1649056080000|2022-04-04 07:08:00|257.85|255.45|257.48|255.08|257.85|255.45|257.48|255.08|0
1649056090000|2022-04-04 07:08:10|257.3|254.9|258.04|255.64|258.04|255.64|257.3|254.9|0
1649056100000|2022-04-04 07:08:20|257.85|255.45|258.04|255.64|258.04|255.64|257.85|255.45|0
1649056110000|2022-04-04 07:08:30|257.85|255.45|257.85|255.45|257.85|255.45|257.85|255.45|0
1649056120000|2022-04-04 07:08:40|258.04|255.64|257.85|255.45|258.22|255.82|257.85|255.45|0
1649056130000|2022-04-04 07:08:50|258.04|255.64|258.04|255.64|258.04|255.64|258.04|255.64|0
1649056140000|2022-04-04 07:09:00|258.78|256.38|258.78|256.38|258.96|256.56|258.78|256.38|0
1649056150000|2022-04-04 07:09:10|258.96|256.56|258.78|256.38|258.96|256.56|258.78|256.38|0
1649056160000|2022-04-04 07:09:20|258.59|256.19|258.59|256.19|258.59|256.19|258.59|256.19|0
1649056170000|2022-04-04 07:09:30|258.5|256.1|258.59|256.19|258.78|256.38|258.5|256.1|0
1649056180000|2022-04-04 07:09:40|258.5|256.1|258.22|255.82|258.5|256.1|258.22|255.82|0
1649056190000|2022-04-04 07:09:50|258.13|255.73|258.13|255.73|258.13|255.73|258.13|255.73|0
1649056200000|2022-04-04 07:10:00|258.22|255.82|258.22|255.82|258.22|255.82|258.04|255.64|0
1649056210000|2022-04-04 07:10:10|258.41|256.01|258.22|255.82|258.41|256.01|258.22|255.82|0
1649056220000|2022-04-04 07:10:20|258.32|255.92|258.59|256.19|258.59|256.19|258.22|255.82|0
1649056230000|2022-04-04 07:10:30|258.41|256.01|258.22|255.82|258.41|256.01|258.22|255.82|0
1649056240000|2022-04-04 07:10:40|258.59|256.19|258.78|256.38|258.78|256.38|258.59|256.19|0
1649056250000|2022-04-04 07:10:50|258.96|256.56|258.96|256.56|258.96|256.56|258.96|256.56|0
1649056260000|2022-04-04 07:11:00|259.33|256.93|259.06|256.66|259.33|256.93|258.96|256.56|0
1649056270000|2022-04-04 07:11:10|259.33|256.93|259.15|256.75|259.33|256.93|259.15|256.75|0
1649056280000|2022-04-04 07:11:20|259.33|256.93|259.15|256.75|259.33|256.93|259.15|256.75|0
1649056290000|2022-04-04 07:11:30|259.33|256.93|259.33|256.93|259.33|256.93|259.33|256.93|0
1649056300000|2022-04-04 07:11:40|259.89|257.49|260.07|257.67|260.07|257.67|259.89|257.49|0
1649056310000|2022-04-04 07:11:50|259.89|257.49|260.54|258.14|260.54|258.14|259.89|257.49|0
1649056320000|2022-04-04 07:12:00|260.63|258.23|261.19|258.79|261.19|258.79|260.63|258.23|0
1649056330000|2022-04-04 07:12:10|261|258.6|261.75|259.35|261.75|259.35|261|258.6|0
1649056340000|2022-04-04 07:12:20|261.56|259.16|261.38|258.98|261.75|259.35|261.38|258.98|0
1649056350000|2022-04-04 07:12:30|261.47|259.07|261|258.6|261.47|259.07|261|258.6|0
1649056360000|2022-04-04 07:12:40|260.82|258.42|260.63|258.23|260.82|258.42|260.63|258.23|0
1649056370000|2022-04-04 07:12:50|260.82|258.42|260.82|258.42|261|258.6|260.82|258.42|0
1649056380000|2022-04-04 07:13:00|261|258.6|261.38|258.98|261.38|258.98|261|258.6|0
1649056390000|2022-04-04 07:13:10|261.56|259.16|261.56|259.16|261.56|259.16|261.38|258.98|0
1649056400000|2022-04-04 07:13:20|261.38|258.98|261.38|258.98|261.38|258.98|261.19|258.79|0
1649056410000|2022-04-04 07:13:30|261.56|259.16|261.93|259.53|261.93|259.53|261.56|259.16|0
1649056420000|2022-04-04 07:13:40|262.12|259.72|262.31|259.91|262.31|259.91|262.12|259.72|0
1649056430000|2022-04-04 07:13:50|262.22|259.82|262.68|260.28|262.68|260.28|262.22|259.82|0
1649056440000|2022-04-04 07:14:00|262.87|260.47|262.68|260.28|262.87|260.47|262.49|260.09|0
1649056450000|2022-04-04 07:14:10|262.49|260.09|262.49|260.09|262.49|260.09|262.31|259.91|0
1649056460000|2022-04-04 07:14:20|262.78|260.38|263.8|261.4|263.8|261.4|262.68|260.28|0
1649056470000|2022-04-04 07:14:30|264.17|261.77|263.99|261.59|264.17|261.77|263.99|261.59|0
1649056480000|2022-04-04 07:14:40|264.46|262.06|264.36|261.96|264.55|262.15|264.36|261.96|0
1649056490000|2022-04-04 07:14:50|264.46|262.06|263.99|261.59|264.46|262.06|263.99|261.59|0
1649056500000|2022-04-04 07:15:00|264.17|261.77|263.8|261.4|264.17|261.77|263.8|261.4|0
1649056510000|2022-04-04 07:15:10|263.61|261.21|263.24|260.84|263.61|261.21|263.05|260.65|0
1649056520000|2022-04-04 07:15:20|263.61|261.21|264.17|261.77|264.17|261.77|263.61|261.21|0
1649056530000|2022-04-04 07:15:30|264.55|262.15|264.55|262.15|264.74|262.34|264.55|262.15|0
1649056540000|2022-04-04 07:15:40|264.74|262.34|264.74|262.34|264.83|262.43|264.74|262.34|0
1649056550000|2022-04-04 07:15:50|264.55|262.15|264.74|262.34|264.83|262.43|264.55|262.15|0
1649056560000|2022-04-04 07:16:00|264.55|262.15|263.99|261.59|264.55|262.15|263.99|261.59|0
1649056570000|2022-04-04 07:16:10|264.36|261.96|263.61|261.21|264.36|261.96|263.61|261.21|0
1649056580000|2022-04-04 07:16:20|263.8|261.4|263.24|260.84|263.8|261.4|263.24|260.84|0
1649056590000|2022-04-04 07:16:30|263.05|260.65|262.96|260.56|263.05|260.65|262.87|260.47|0
1649056600000|2022-04-04 07:16:40|262.87|260.47|262.68|260.28|263.24|260.84|262.68|260.28|0
1649056610000|2022-04-04 07:16:50|262.78|260.38|262.96|260.56|262.96|260.56|262.68|260.28|0
1649056620000|2022-04-04 07:17:00|262.87|260.47|262.68|260.28|262.87|260.47|262.68|260.28|0
1649056630000|2022-04-04 07:17:10|262.87|260.47|262.86|260.46|262.87|260.47|262.68|260.28|0
1649056640000|2022-04-04 07:17:20|262.96|260.56|262.86|260.46|262.96|260.56|262.86|260.46|0
1649056650000|2022-04-04 07:17:30|263.43|261.03|263.24|260.84|263.43|261.03|263.24|260.84|0
1649056660000|2022-04-04 07:17:40|263.05|260.65|263.05|260.65|263.05|260.65|263.05|260.65|0
1649056670000|2022-04-04 07:17:50|262.68|260.28|262.49|260.09|262.78|260.38|262.49|260.09|0
1649056680000|2022-04-04 07:18:00|262.3|259.9|261.75|259.35|262.3|259.9|261.75|259.35|0
1649056690000|2022-04-04 07:18:10|261.84|259.44|261.75|259.35|261.84|259.44|261.56|259.16|0
1649056700000|2022-04-04 07:18:20|261.56|259.16|261.66|259.26|261.75|259.35|261.56|259.16|0
1649056710000|2022-04-04 07:18:30|261.75|259.35|261.37|258.97|261.93|259.53|261.19|258.79|0
1649056720000|2022-04-04 07:18:40|261.56|259.16|261.56|259.16|261.75|259.35|261.56|259.16|0
1649056730000|2022-04-04 07:18:50|261.75|259.35|262.03|259.63|262.03|259.63|261.75|259.35|0
1649056740000|2022-04-04 07:19:00|261.93|259.53|261.74|259.34|262.12|259.72|261.74|259.34|0
1649056750000|2022-04-04 07:19:10|261.93|259.53|262.12|259.72|262.12|259.72|261.93|259.53|0
1649056760000|2022-04-04 07:19:20|262.49|260.09|262.12|259.72|262.49|260.09|262.12|259.72|0
1649056770000|2022-04-04 07:19:30|262.3|259.9|261.84|259.44|262.3|259.9|261.84|259.44|0
1649056780000|2022-04-04 07:19:40|261.74|259.34|261.74|259.34|261.74|259.34|261.56|259.16|0
1649056790000|2022-04-04 07:19:50|261.93|259.53|262.3|259.9|262.3|259.9|261.93|259.53|0
1649056800000|2022-04-04 07:20:00|262.59|260.19|262.49|260.09|262.59|260.19|262.21|259.81|0
1649056810000|2022-04-04 07:20:10|262.21|259.81|261.93|259.53|262.21|259.81|261.93|259.53|0
1649056820000|2022-04-04 07:20:20|262.03|259.63|262.49|260.09|262.49|260.09|262.03|259.63|0
1649056830000|2022-04-04 07:20:30|262.68|260.28|262.3|259.9|262.68|260.28|262.3|259.9|0
1649056840000|2022-04-04 07:20:40|262.49|260.09|262.3|259.9|262.49|260.09|262.3|259.9|0
1649056850000|2022-04-04 07:20:50|262.68|260.28|262.68|260.28|262.68|260.28|262.68|260.28|0
1649056860000|2022-04-04 07:21:00|262.49|260.09|262.86|260.46|262.86|260.46|262.49|260.09|0
1649056870000|2022-04-04 07:21:10|263.24|260.84|263.24|260.84|263.42|261.02|263.24|260.84|0
1649056880000|2022-04-04 07:21:20|263.05|260.65|262.86|260.46|263.24|260.84|262.86|260.46|0
1649056890000|2022-04-04 07:21:30|263.05|260.65|262.86|260.46|263.05|260.65|262.86|260.46|0
1649056900000|2022-04-04 07:21:40|262.77|260.37|262.49|260.09|262.77|260.37|262.49|260.09|0
1649056910000|2022-04-04 07:21:50|262.4|260|261.65|259.25|262.4|260|261.65|259.25|0
1649056920000|2022-04-04 07:22:00|261.74|259.34|262.12|259.72|262.12|259.72|261.65|259.25|0
1649056930000|2022-04-04 07:22:10|261.93|259.53|261.56|259.16|262.12|259.72|261.56|259.16|0
1649056940000|2022-04-04 07:22:20|261.65|259.25|261.56|259.16|261.65|259.25|261.56|259.16|0
1649056950000|2022-04-04 07:22:30|261.74|259.34|261.93|259.53|261.93|259.53|261.74|259.34|0
1649056960000|2022-04-04 07:22:40|262.12|259.72|262.49|260.09|262.49|260.09|262.12|259.72|0
1649056970000|2022-04-04 07:22:50|262.4|260|262.3|259.9|262.4|260|262.3|259.9|0
1649056980000|2022-04-04 07:23:00|262.21|259.81|261.93|259.53|262.21|259.81|261.93|259.53|0
1649056990000|2022-04-04 07:23:10|262.03|259.63|262.3|259.9|262.3|259.9|262.03|259.63|0
1649057000000|2022-04-04 07:23:20|262.59|260.19|262.96|260.56|262.96|260.56|262.59|260.19|0
1649057010000|2022-04-04 07:23:30|263.15|260.75|263.05|260.65|263.24|260.84|262.96|260.56|0
1649057020000|2022-04-04 07:23:40|262.86|260.46|262.86|260.46|262.86|260.46|262.86|260.46|0
1649057030000|2022-04-04 07:23:50|263.24|260.84|263.24|260.84|263.24|260.84|263.24|260.84|0
1649057040000|2022-04-04 07:24:00|262.59|260.19|262.3|259.9|262.59|260.19|262.3|259.9|0
1649057050000|2022-04-04 07:24:10|262.4|260|262.59|260.19|262.68|260.28|262.4|260|0
1649057060000|2022-04-04 07:24:20|262.68|260.28|262.68|260.28|262.68|260.28|262.68|260.28|0
1649057070000|2022-04-04 07:24:30|262.77|260.37|263.05|260.65|263.05|260.65|262.77|260.37|0
1649057080000|2022-04-04 07:24:40|262.86|260.46|262.86|260.46|263.05|260.65|262.86|260.46|0
1649057090000|2022-04-04 07:24:50|263.05|260.65|263.05|260.65|263.05|260.65|263.05|260.65|0
1649057100000|2022-04-04 07:25:00|262.86|260.46|263.05|260.65|263.05|260.65|262.86|260.46|0
1649057110000|2022-04-04 07:25:10|262.86|260.46|262.86|260.46|262.86|260.46|262.86|260.46|0
1649057120000|2022-04-04 07:25:20|263.05|260.65|263.05|260.65|263.05|260.65|263.05|260.65|0
1649057130000|2022-04-04 07:25:30|263.23|260.83|263.8|261.4|263.98|261.58|263.23|260.83|0
1649057140000|2022-04-04 07:25:40|263.71|261.31|263.98|261.58|263.98|261.58|263.71|261.31|0
1649057150000|2022-04-04 07:25:50|263.71|261.31|263.42|261.02|263.8|261.4|263.42|261.02|0
1649057160000|2022-04-04 07:26:00|263.61|261.21|263.8|261.4|263.8|261.4|263.61|261.21|0
1649057170000|2022-04-04 07:26:10|263.61|261.21|263.61|261.21|263.8|261.4|263.61|261.21|0
1649057180000|2022-04-04 07:26:20|263.8|261.4|263.8|261.4|263.98|261.58|263.8|261.4|0
1649057190000|2022-04-04 07:26:30|263.98|261.58|263.8|261.4|263.98|261.58|263.8|261.4|0
1649057200000|2022-04-04 07:26:40|263.42|261.02|263.61|261.21|263.61|261.21|263.42|261.02|0
1649057210000|2022-04-04 07:26:50|263.42|261.02|263.42|261.02|263.52|261.12|263.42|261.02|0
1649057220000|2022-04-04 07:27:00|263.61|261.21|263.61|261.21|263.61|261.21|263.61|261.21|0
1649057230000|2022-04-04 07:27:10|263.42|261.02|263.23|260.83|263.42|261.02|263.05|260.65|0
1649057240000|2022-04-04 07:27:20|263.33|260.93|263.23|260.83|263.33|260.93|263.23|260.83|0
1649057250000|2022-04-04 07:27:30|263.05|260.65|263.05|260.65|263.05|260.65|263.05|260.65|0
1649057260000|2022-04-04 07:27:40|262.86|260.46|262.49|260.09|262.86|260.46|262.49|260.09|0
1649057270000|2022-04-04 07:27:50|262.3|259.9|262.58|260.18|262.67|260.27|262.3|259.9|0
1649057280000|2022-04-04 07:28:00|262.49|260.09|262.67|260.27|262.67|260.27|262.49|260.09|0
1649057290000|2022-04-04 07:28:10|262.86|260.46|263.23|260.83|263.23|260.83|262.86|260.46|0
1649057300000|2022-04-04 07:28:20|263.05|260.65|263.05|260.65|263.42|261.02|263.05|260.65|0
1649057310000|2022-04-04 07:28:30|262.86|260.46|262.96|260.56|263.05|260.65|262.86|260.46|0
1649057320000|2022-04-04 07:28:40|262.86|260.46|262.67|260.27|262.86|260.46|262.67|260.27|0
1649057330000|2022-04-04 07:28:50|262.86|260.46|262.67|260.27|262.86|260.46|262.67|260.27|0
1649057340000|2022-04-04 07:29:00|262.49|260.09|262.67|260.27|262.86|260.46|262.49|260.09|0
1649057350000|2022-04-04 07:29:10|262.49|260.09|262.49|260.09|262.49|260.09|262.4|260|0
1649057360000|2022-04-04 07:29:20|262.4|260|262.4|260|262.4|260|262.3|259.9|0
1649057370000|2022-04-04 07:29:30|262.3|259.9|262.21|259.81|262.49|260.09|262.21|259.81|0
1649057380000|2022-04-04 07:29:40|262.3|259.9|262.4|260|262.49|260.09|262.3|259.9|0
1649057390000|2022-04-04 07:29:50|262.67|260.27|263.05|260.65|263.05|260.65|262.67|260.27|0
1649057400000|2022-04-04 07:30:00|262.86|260.46|262.11|259.71|262.86|260.46|262.11|259.71|0
1649057410000|2022-04-04 07:30:10|262.21|259.81|262.11|259.71|262.21|259.81|262.11|259.71|0
1649057420000|2022-04-04 07:30:20|262.21|259.81|262.3|259.9|262.3|259.9|262.11|259.71|0
1649057430000|2022-04-04 07:30:30|262.49|260.09|262.3|259.9|262.49|260.09|262.3|259.9|0
1649057440000|2022-04-04 07:30:40|262.21|259.81|261.93|259.53|262.21|259.81|261.93|259.53|0
1649057450000|2022-04-04 07:30:50|262.11|259.71|262.3|259.9|262.4|260|262.11|259.71|0
1649057460000|2022-04-04 07:31:00|262.4|260|262.11|259.71|262.4|260|262.11|259.71|0
1649057470000|2022-04-04 07:31:10|261.93|259.53|262.11|259.71|262.11|259.71|261.93|259.53|0
1649057480000|2022-04-04 07:31:20|261.93|259.53|261.93|259.53|261.93|259.53|261.93|259.53|0
1649057490000|2022-04-04 07:31:30|261.74|259.34|261.74|259.34|261.74|259.34|261.74|259.34|0
1649057500000|2022-04-04 07:31:40|261.84|259.44|261.84|259.44|261.84|259.44|261.74|259.34|0
1649057510000|2022-04-04 07:31:50|261.93|259.53|262.02|259.62|262.02|259.62|261.74|259.34|0
1649057520000|2022-04-04 07:32:00|261.93|259.53|261.93|259.53|261.93|259.53|261.93|259.53|0
1649057530000|2022-04-04 07:32:10|262.11|259.71|261.74|259.34|262.11|259.71|261.74|259.34|0
1649057540000|2022-04-04 07:32:20|261.55|259.15|261.37|258.97|261.55|259.15|261.37|258.97|0
1649057550000|2022-04-04 07:32:30|261.18|258.78|261.18|258.78|261.18|258.78|261.18|258.78|0
1649057560000|2022-04-04 07:32:40|260.99|258.59|260.99|258.59|260.99|258.59|260.62|258.22|0
1649057570000|2022-04-04 07:32:50|260.81|258.41|260.81|258.41|260.81|258.41|260.72|258.32|0
1649057580000|2022-04-04 07:33:00|260.9|258.5|260.99|258.59|260.99|258.59|260.9|258.5|0
1649057590000|2022-04-04 07:33:10|260.81|258.41|260.81|258.41|260.81|258.41|260.81|258.41|0
1649057620000|2022-04-04 07:33:40|260.62|258.22|260.62|258.22|260.62|258.22|260.62|258.22|0
1649057630000|2022-04-04 07:33:50|260.44|258.04|260.62|258.22|260.62|258.22|260.44|258.04|0
1649057640000|2022-04-04 07:34:00|260.81|258.41|260.62|258.22|260.81|258.41|260.62|258.22|0
1649057650000|2022-04-04 07:34:10|260.53|258.13|260.53|258.13|260.53|258.13|260.53|258.13|0
1649057660000|2022-04-04 07:34:20|260.44|258.04|260.62|258.22|260.62|258.22|260.44|258.04|0
1649057670000|2022-04-04 07:34:30|260.81|258.41|260.62|258.22|260.81|258.41|260.62|258.22|0
1649057680000|2022-04-04 07:34:40|260.81|258.41|260.44|258.04|260.81|258.41|260.44|258.04|0
1649057690000|2022-04-04 07:34:50|260.53|258.13|260.44|258.04|260.53|258.13|260.44|258.04|0
1649057700000|2022-04-04 07:35:00|260.53|258.13|260.43|258.03|260.53|258.13|260.43|258.03|0
1649057720000|2022-04-04 07:35:20|260.25|257.85|260.25|257.85|260.25|257.85|260.25|257.85|0
1649057730000|2022-04-04 07:35:30|260.43|258.03|260.16|257.76|260.43|258.03|260.16|257.76|0
1649057740000|2022-04-04 07:35:40|260.06|257.66|260.06|257.66|260.06|257.66|260.06|257.66|0
1649057760000|2022-04-04 07:36:00|260.25|257.85|260.99|258.59|260.99|258.59|260.25|257.85|0
1649057780000|2022-04-04 07:36:20|260.81|258.41|260.81|258.41|260.81|258.41|260.81|258.41|0
1649057790000|2022-04-04 07:36:30|260.99|258.59|260.99|258.59|261.18|258.78|260.99|258.59|0
1649057800000|2022-04-04 07:36:40|260.81|258.41|260.99|258.59|260.99|258.59|260.81|258.41|0
1649057810000|2022-04-04 07:36:50|260.43|258.03|260.25|257.85|260.43|258.03|260.25|257.85|0
1649057820000|2022-04-04 07:37:00|260.62|258.22|260.62|258.22|260.62|258.22|260.62|258.22|0
1649057830000|2022-04-04 07:37:10|260.53|258.13|260.25|257.85|260.53|258.13|260.25|257.85|0
1649057840000|2022-04-04 07:37:20|260.43|258.03|260.25|257.85|260.43|258.03|260.25|257.85|0
1649057850000|2022-04-04 07:37:30|260.43|258.03|260.43|258.03|260.43|258.03|260.43|258.03|0
1649057860000|2022-04-04 07:37:40|260.62|258.22|260.43|258.03|260.62|258.22|260.43|258.03|0
1649057870000|2022-04-04 07:37:50|260.25|257.85|260.25|257.85|260.25|257.85|260.25|257.85|0
1649057880000|2022-04-04 07:38:00|260.43|258.03|260.43|258.03|260.43|258.03|260.43|258.03|0
1649057890000|2022-04-04 07:38:10|260.34|257.94|260.43|258.03|260.43|258.03|260.25|257.85|0
1649057900000|2022-04-04 07:38:20|260.25|257.85|260.43|258.03|260.43|258.03|260.25|257.85|0
1649057910000|2022-04-04 07:38:30|260.34|257.94|260.43|258.03|260.43|258.03|260.25|257.85|0
1649057920000|2022-04-04 07:38:40|260.34|257.94|260.34|257.94|260.34|257.94|260.34|257.94|0
1649057930000|2022-04-04 07:38:50|260.43|258.03|260.53|258.13|260.53|258.13|260.43|258.03|0
1649057940000|2022-04-04 07:39:00|260.43|258.03|260.34|257.94|260.43|258.03|260.25|257.85|0
1649057950000|2022-04-04 07:39:10|260.43|258.03|260.25|257.85|260.43|258.03|260.25|257.85|0
1649057960000|2022-04-04 07:39:20|260.43|258.03|260.25|257.85|260.43|258.03|260.25|257.85|0
1649057970000|2022-04-04 07:39:30|260.06|257.66|260.06|257.66|260.06|257.66|260.06|257.66|0
1649057980000|2022-04-04 07:39:40|259.88|257.48|260.06|257.66|260.06|257.66|259.69|257.29|0
1649057990000|2022-04-04 07:39:50|259.97|257.57|259.97|257.57|259.97|257.57|259.88|257.48|0
1649058000000|2022-04-04 07:40:00|259.88|257.48|259.88|257.48|259.88|257.48|259.69|257.29|0
1649058010000|2022-04-04 07:40:10|259.97|257.57|259.97|257.57|260.06|257.66|259.88|257.48|0
1649058020000|2022-04-04 07:40:20|260.06|257.66|259.97|257.57|260.06|257.66|259.88|257.48|0
1649058030000|2022-04-04 07:40:30|259.88|257.48|259.97|257.57|259.97|257.57|259.88|257.48|0
1649058040000|2022-04-04 07:40:40|259.88|257.48|259.88|257.48|259.88|257.48|259.88|257.48|0
1649058050000|2022-04-04 07:40:50|260.06|257.66|260.06|257.66|260.06|257.66|259.97|257.57|0
1649058060000|2022-04-04 07:41:00|259.97|257.57|259.97|257.57|259.97|257.57|259.97|257.57|0
1649058070000|2022-04-04 07:41:10|260.06|257.66|260.25|257.85|260.25|257.85|260.06|257.66|0
1649058100000|2022-04-04 07:41:40|259.69|257.29|259.69|257.29|259.69|257.29|259.69|257.29|0
1649058110000|2022-04-04 07:41:50|259.32|256.92|259.5|257.1|259.5|257.1|259.32|256.92|0
1649058120000|2022-04-04 07:42:00|259.32|256.92|259.32|256.92|259.32|256.92|259.32|256.92|0
1649058130000|2022-04-04 07:42:10|259.5|257.1|259.5|257.1|259.5|257.1|259.41|257.01|0
1649058140000|2022-04-04 07:42:20|259.6|257.2|259.87|257.47|259.87|257.47|259.6|257.2|0
1649058150000|2022-04-04 07:42:30|260.06|257.66|259.87|257.47|260.06|257.66|259.87|257.47|0
1649058160000|2022-04-04 07:42:40|259.69|257.29|259.69|257.29|259.69|257.29|259.69|257.29|0
1649058170000|2022-04-04 07:42:50|259.5|257.1|259.5|257.1|259.5|257.1|259.32|256.92|0
1649058180000|2022-04-04 07:43:00|259.69|257.29|259.6|257.2|259.69|257.29|259.5|257.1|0
1649058190000|2022-04-04 07:43:10|259.69|257.29|259.87|257.47|259.87|257.47|259.69|257.29|0
1649058200000|2022-04-04 07:43:20|260.06|257.66|260.06|257.66|260.25|257.85|260.06|257.66|0
1649058210000|2022-04-04 07:43:30|260.25|257.85|260.25|257.85|260.25|257.85|260.25|257.85|0
1649058220000|2022-04-04 07:43:40|260.43|258.03|260.43|258.03|260.43|258.03|260.43|258.03|0
1649058230000|2022-04-04 07:43:50|260.62|258.22|260.25|257.85|260.62|258.22|260.25|257.85|0
1649058240000|2022-04-04 07:44:00|260.43|258.03|260.06|257.66|260.43|258.03|259.87|257.47|0
1649058250000|2022-04-04 07:44:10|259.87|257.47|259.78|257.38|259.87|257.47|259.78|257.38|0
1649058260000|2022-04-04 07:44:20|259.87|257.47|260.06|257.66|260.06|257.66|259.87|257.47|0
1649058270000|2022-04-04 07:44:30|259.87|257.47|259.69|257.29|259.87|257.47|259.69|257.29|0
1649058280000|2022-04-04 07:44:40|259.5|257.1|259.5|257.1|259.5|257.1|259.5|257.1|0
1649058290000|2022-04-04 07:44:50|259.69|257.29|261.36|258.96|261.36|258.96|259.69|257.29|0
1649058300000|2022-04-04 07:45:00|261.46|259.06|261.46|259.06|261.46|259.06|261.46|259.06|0
1649058310000|2022-04-04 07:45:10|261.36|258.96|261.36|258.96|261.36|258.96|261.36|258.96|0
1649058340000|2022-04-04 07:45:40|261.55|259.15|261.55|259.15|261.55|259.15|261.55|259.15|0
1649058350000|2022-04-04 07:45:50|261.36|258.96|261.55|259.15|261.55|259.15|261.36|258.96|0
1649058360000|2022-04-04 07:46:00|261.36|258.96|261.36|258.96|261.36|258.96|261.36|258.96|0
1649058410000|2022-04-04 07:46:50|261.55|259.15|261.55|259.15|261.55|259.15|261.55|259.15|0
1649058420000|2022-04-04 07:47:00|261.73|259.33|261.73|259.33|261.73|259.33|261.36|258.96|0
1649058430000|2022-04-04 07:47:10|261.55|259.15|261.73|259.33|261.73|259.33|261.55|259.15|0
1649058440000|2022-04-04 07:47:20|261.55|259.15|261.36|258.96|261.55|259.15|261.36|258.96|0
1649058450000|2022-04-04 07:47:30|261.46|259.06|261.55|259.15|261.55|259.15|261.36|258.96|0
1649058460000|2022-04-04 07:47:40|261.36|258.96|261.36|258.96|261.36|258.96|261.36|258.96|0
1649058470000|2022-04-04 07:47:50|261.46|259.06|261.36|258.96|261.46|259.06|261.36|258.96|0
1649058490000|2022-04-04 07:48:10|261.46|259.06|261.36|258.96|261.46|259.06|261.36|258.96|0
1649058510000|2022-04-04 07:48:30|261.46|259.06|261.46|259.06|261.46|259.06|261.46|259.06|0
1649058520000|2022-04-04 07:48:40|261.36|258.96|261.36|258.96|261.46|259.06|261.36|258.96|0
1649058530000|2022-04-04 07:48:50|261.55|259.15|261.36|258.96|261.55|259.15|261.36|258.96|0
1649058550000|2022-04-04 07:49:10|261.54|259.14|261.54|259.14|261.54|259.14|261.46|259.06|0
1649058560000|2022-04-04 07:49:20|261.46|259.06|261.54|259.14|261.54|259.14|261.46|259.06|0
1649058580000|2022-04-04 07:49:40|261.36|258.96|261.36|258.96|261.36|258.96|261.36|258.96|0
1649058720000|2022-04-04 07:52:00|261.54|259.14|261.36|258.96|261.54|259.14|261.36|258.96|0
1649058770000|2022-04-04 07:52:50|261.54|259.14|261.54|259.14|261.54|259.14|261.54|259.14|0
1649058780000|2022-04-04 07:53:00|261.36|258.96|261.36|258.96|261.36|258.96|261.36|258.96|0
1649058930000|2022-04-04 07:55:30|261.54|259.14|261.54|259.14|261.54|259.14|261.54|259.14|0
1649058960000|2022-04-04 07:56:00|261.36|258.96|261.36|258.96|261.36|258.96|261.36|258.96|0
1649058970000|2022-04-04 07:56:10|261.54|259.14|261.54|259.14|261.54|259.14|261.54|259.14|0
1649058980000|2022-04-04 07:56:20|261.36|258.96|261.36|258.96|261.36|258.96|261.36|258.96|0
1649058990000|2022-04-04 07:56:30|261.45|259.05|261.36|258.96|261.45|259.05|261.36|258.96|0
1649059000000|2022-04-04 07:56:40|261.54|259.14|261.54|259.14|261.54|259.14|261.54|259.14|0
1649059030000|2022-04-04 07:57:10|261.73|259.33|261.73|259.33|261.73|259.33|261.73|259.33|0
1649059070000|2022-04-04 07:57:50|261.91|259.51|262.29|259.89|262.29|259.89|261.91|259.51|0
1649059080000|2022-04-04 07:58:00|262.47|260.07|262.47|260.07|262.66|260.26|262.47|260.07|0
1649059090000|2022-04-04 07:58:10|262.29|259.89|262.1|259.7|262.29|259.89|261.91|259.51|0
1649059100000|2022-04-04 07:58:20|262.29|259.89|262.29|259.89|262.29|259.89|262.29|259.89|0
1649059110000|2022-04-04 07:58:30|262.1|259.7|261.73|259.33|262.1|259.7|261.73|259.33|0
1649059120000|2022-04-04 07:58:40|261.82|259.42|261.73|259.33|261.82|259.42|261.73|259.33|0
1649059140000|2022-04-04 07:59:00|261.54|259.14|261.54|259.14|261.54|259.14|261.54|259.14|0
1649059150000|2022-04-04 07:59:10|261.73|259.33|261.54|259.14|261.73|259.33|261.54|259.14|0
1649059160000|2022-04-04 07:59:20|261.64|259.24|261.54|259.14|261.64|259.24|261.54|259.14|0
1649059170000|2022-04-04 07:59:30|261.64|259.24|261.54|259.14|261.64|259.24|261.54|259.14|0
1649059180000|2022-04-04 07:59:40|261.45|259.05|261.35|258.95|261.45|259.05|261.35|258.95|0
1649059190000|2022-04-04 07:59:50|261.54|259.14|261.54|259.14|261.54|259.14|261.35|258.95|0
1649059200000|2022-04-04 08:00:00|261.35|258.95|261.35|258.95|261.54|259.14|261.35|258.95|0
1649059210000|2022-04-04 08:00:10|261.54|259.14|261.35|258.95|261.54|259.14|261.35|258.95|0
1649059240000|2022-04-04 08:00:40|260.24|257.84|260.61|258.21|260.61|258.21|260.24|257.84|0
1649059250000|2022-04-04 08:00:50|260.8|258.4|260.8|258.4|260.8|258.4|260.8|258.4|0
1649059260000|2022-04-04 08:01:00|260.61|258.21|260.05|257.65|260.61|258.21|260.05|257.65|0
1649059270000|2022-04-04 08:01:10|260.24|257.84|261.26|258.86|261.26|258.86|260.24|257.84|0
1649059280000|2022-04-04 08:01:20|261.17|258.77|260.98|258.58|261.17|258.77|260.98|258.58|0
1649059290000|2022-04-04 08:01:30|261.17|258.77|262.28|259.88|262.28|259.88|261.17|258.77|0
1649059300000|2022-04-04 08:01:40|262.1|259.7|261.91|259.51|262.1|259.7|261.91|259.51|0
1649059310000|2022-04-04 08:01:50|262.1|259.7|262.1|259.7|262.1|259.7|261.91|259.51|0
1649059320000|2022-04-04 08:02:00|261.91|259.51|261.91|259.51|261.91|259.51|261.91|259.51|0
1649059330000|2022-04-04 08:02:10|262.1|259.7|262.47|260.07|262.66|260.26|262.1|259.7|0
1649059340000|2022-04-04 08:02:20|262.84|260.44|263.78|261.38|263.97|261.57|262.84|260.44|0
1649059350000|2022-04-04 08:02:30|263.97|261.57|263.78|261.38|263.97|261.57|263.78|261.38|0
1649059360000|2022-04-04 08:02:40|263.97|261.57|264.15|261.75|264.34|261.94|263.97|261.57|0
1649059370000|2022-04-04 08:02:50|263.97|261.57|263.78|261.38|264.15|261.75|263.78|261.38|0
1649059380000|2022-04-04 08:03:00|263.4|261|263.03|260.63|263.4|261|262.84|260.44|0
1649059390000|2022-04-04 08:03:10|263.13|260.73|263.03|260.63|263.22|260.82|263.03|260.63|0
1649059400000|2022-04-04 08:03:20|263.22|260.82|263.03|260.63|263.22|260.82|262.84|260.44|0
1649059410000|2022-04-04 08:03:30|263.22|260.82|263.59|261.19|263.78|261.38|263.22|260.82|0
1649059420000|2022-04-04 08:03:40|263.4|261|262.75|260.35|263.4|261|262.75|260.35|0
1649059430000|2022-04-04 08:03:50|263.03|260.63|263.4|261|263.4|261|263.03|260.63|0
1649059440000|2022-04-04 08:04:00|263.22|260.82|263.31|260.91|263.31|260.91|263.22|260.82|0
1649059450000|2022-04-04 08:04:10|263.22|260.82|263.4|261|263.4|261|263.22|260.82|0
1649059460000|2022-04-04 08:04:20|263.5|261.1|263.59|261.19|263.59|261.19|263.5|261.1|0
1649059470000|2022-04-04 08:04:30|263.78|261.38|264.34|261.94|264.34|261.94|263.78|261.38|0
1649059480000|2022-04-04 08:04:40|263.96|261.56|263.78|261.38|263.96|261.56|263.78|261.38|0
1649059490000|2022-04-04 08:04:50|263.59|261.19|263.22|260.82|263.59|261.19|263.22|260.82|0
1649059500000|2022-04-04 08:05:00|263.13|260.73|263.22|260.82|263.22|260.82|262.84|260.44|0
1649059510000|2022-04-04 08:05:10|263.4|261|263.5|261.1|263.5|261.1|263.31|260.91|0
1649059520000|2022-04-04 08:05:20|263.59|261.19|263.59|261.19|263.59|261.19|263.59|261.19|0
1649059530000|2022-04-04 08:05:30|263.96|261.56|263.22|260.82|263.96|261.56|263.22|260.82|0
1649059540000|2022-04-04 08:05:40|263.03|260.63|262.84|260.44|263.03|260.63|262.84|260.44|0
1649059550000|2022-04-04 08:05:50|263.03|260.63|263.03|260.63|263.22|260.82|263.03|260.63|0
1649059560000|2022-04-04 08:06:00|262.75|260.35|262.66|260.26|262.75|260.35|262.66|260.26|0
1649059570000|2022-04-04 08:06:10|262.75|260.35|262.66|260.26|262.75|260.35|262.66|260.26|0
1649059580000|2022-04-04 08:06:20|262.47|260.07|262.66|260.26|262.66|260.26|262.28|259.88|0
1649059590000|2022-04-04 08:06:30|262.84|260.44|262.84|260.44|262.84|260.44|262.84|260.44|0
1649059610000|2022-04-04 08:06:50|262.66|260.26|262.47|260.07|262.66|260.26|262.47|260.07|0
1649059630000|2022-04-04 08:07:10|262.28|259.88|262.28|259.88|262.47|260.07|262.28|259.88|0
1649059640000|2022-04-04 08:07:20|262.19|259.79|262.1|259.7|262.19|259.79|262.1|259.7|0
1649059650000|2022-04-04 08:07:30|262.01|259.61|262.1|259.7|262.1|259.7|262.01|259.61|0
1649059660000|2022-04-04 08:07:40|262.28|259.88|262.19|259.79|262.28|259.88|262.1|259.7|0
1649059670000|2022-04-04 08:07:50|262.28|259.88|261.91|259.51|262.28|259.88|261.91|259.51|0
1649059680000|2022-04-04 08:08:00|261.72|259.32|262.1|259.7|262.1|259.7|261.72|259.32|0
1649059690000|2022-04-04 08:08:10|261.91|259.51|262.66|260.26|262.66|260.26|261.91|259.51|0
1649059700000|2022-04-04 08:08:20|262.47|260.07|262.1|259.7|262.47|260.07|262.1|259.7|0
1649059710000|2022-04-04 08:08:30|262.28|259.88|262.65|260.25|262.65|260.25|262.28|259.88|0
1649059720000|2022-04-04 08:08:40|262.47|260.07|262.65|260.25|262.65|260.25|262.47|260.07|0
1649059730000|2022-04-04 08:08:50|263.22|260.82|262.84|260.44|263.22|260.82|262.84|260.44|0
1649059740000|2022-04-04 08:09:00|262.65|260.25|262.65|260.25|262.65|260.25|262.57|260.17|0
1649059750000|2022-04-04 08:09:10|262.47|260.07|263.03|260.63|263.03|260.63|262.47|260.07|0
1649059760000|2022-04-04 08:09:20|262.84|260.44|262.84|260.44|262.84|260.44|262.75|260.35|0
1649059770000|2022-04-04 08:09:30|262.65|260.25|262.65|260.25|262.65|260.25|262.47|260.07|0
1649059780000|2022-04-04 08:09:40|262.47|260.07|262.75|260.35|262.75|260.35|262.47|260.07|0
1649059790000|2022-04-04 08:09:50|262.56|260.16|262.84|260.44|262.84|260.44|262.56|260.16|0
1649059800000|2022-04-04 08:10:00|262.65|260.25|262.65|260.25|262.65|260.25|262.56|260.16|0
1649059810000|2022-04-04 08:10:10|263.03|260.63|263.03|260.63|263.21|260.81|263.03|260.63|0
1649059820000|2022-04-04 08:10:20|263.12|260.72|262.84|260.44|263.21|260.81|262.84|260.44|0
1649059840000|2022-04-04 08:10:40|262.75|260.35|262.65|260.25|262.75|260.35|262.65|260.25|0
1649059850000|2022-04-04 08:10:50|262.84|260.44|262.84|260.44|262.84|260.44|262.75|260.35|0
1649059860000|2022-04-04 08:11:00|262.75|260.35|262.65|260.25|262.75|260.35|262.65|260.25|0
1649059880000|2022-04-04 08:11:20|262.47|260.07|262.38|259.98|262.47|260.07|262.28|259.88|0
1649059890000|2022-04-04 08:11:30|262.28|259.88|262.28|259.88|262.47|260.07|262.28|259.88|0
1649059900000|2022-04-04 08:11:40|262.09|259.69|262.28|259.88|262.28|259.88|262.09|259.69|0
1649059910000|2022-04-04 08:11:50|262.19|259.79|262.28|259.88|262.28|259.88|262.19|259.79|0
1649059930000|2022-04-04 08:12:10|262.38|259.98|262.47|260.07|262.47|260.07|262.38|259.98|0
1649059940000|2022-04-04 08:12:20|262.65|260.25|262.84|260.44|262.84|260.44|262.65|260.25|0
1649059950000|2022-04-04 08:12:30|262.65|260.25|262.47|260.07|262.65|260.25|262.47|260.07|0
1649059960000|2022-04-04 08:12:40|262.28|259.88|262.28|259.88|262.28|259.88|262.28|259.88|0
1649059970000|2022-04-04 08:12:50|262.47|260.07|262.28|259.88|262.47|260.07|262.28|259.88|0
1649059980000|2022-04-04 08:13:00|262.47|260.07|262.47|260.07|262.47|260.07|262.47|260.07|0
1649059990000|2022-04-04 08:13:10|262.65|260.25|262.38|259.98|262.65|260.25|262.28|259.88|0
1649060000000|2022-04-04 08:13:20|262.28|259.88|262.09|259.69|262.38|259.98|262.09|259.69|0
1649060010000|2022-04-04 08:13:30|262|259.6|261.91|259.51|262.09|259.69|261.91|259.51|0
1649060020000|2022-04-04 08:13:40|262.09|259.69|262.09|259.69|262.09|259.69|262.09|259.69|0
1649060030000|2022-04-04 08:13:50|261.91|259.51|261.91|259.51|262|259.6|261.91|259.51|0
1649060040000|2022-04-04 08:14:00|262.09|259.69|261.91|259.51|262.09|259.69|261.91|259.51|0
1649060050000|2022-04-04 08:14:10|262.09|259.69|262.28|259.88|262.28|259.88|262.09|259.69|0
1649060060000|2022-04-04 08:14:20|262.19|259.79|262.28|259.88|262.28|259.88|262.19|259.79|0
1649060070000|2022-04-04 08:14:30|262.38|259.98|262.38|259.98|262.38|259.98|262.38|259.98|0
1649060080000|2022-04-04 08:14:40|262.47|260.07|262.09|259.69|262.47|260.07|262.09|259.69|0
1649060090000|2022-04-04 08:14:50|261.72|259.32|261.72|259.32|261.72|259.32|261.72|259.32|0
1649060100000|2022-04-04 08:15:00|261.91|259.51|261.91|259.51|262.19|259.79|261.91|259.51|0
1649060110000|2022-04-04 08:15:10|262|259.6|262.09|259.69|262.09|259.69|262|259.6|0
1649060130000|2022-04-04 08:15:30|262.28|259.88|262.28|259.88|262.28|259.88|262.09|259.69|0
1649060140000|2022-04-04 08:15:40|262.09|259.69|262.28|259.88|262.28|259.88|262.09|259.69|0
1649060150000|2022-04-04 08:15:50|262.46|260.06|262.09|259.69|262.46|260.06|262.09|259.69|0
1649060170000|2022-04-04 08:16:10|262.46|260.06|262.84|260.44|262.84|260.44|262.46|260.06|0
1649060190000|2022-04-04 08:16:30|263.02|260.62|262.84|260.44|263.02|260.62|262.84|260.44|0
1649060200000|2022-04-04 08:16:40|262.94|260.54|262.84|260.44|262.94|260.54|262.84|260.44|0
1649060210000|2022-04-04 08:16:50|263.02|260.62|262.46|260.06|263.02|260.62|262.46|260.06|0
1649060220000|2022-04-04 08:17:00|262.28|259.88|262.37|259.97|262.37|259.97|262.28|259.88|0
1649060230000|2022-04-04 08:17:10|262.28|259.88|262.28|259.88|262.28|259.88|262.28|259.88|0
1649060240000|2022-04-04 08:17:20|262.19|259.79|262.28|259.88|262.28|259.88|262.19|259.79|0
1649060250000|2022-04-04 08:17:30|262.46|260.06|262.65|260.25|262.65|260.25|262.46|260.06|0
1649060260000|2022-04-04 08:17:40|262.56|260.16|262.46|260.06|262.56|260.16|262.46|260.06|0
1649060270000|2022-04-04 08:17:50|262.75|260.35|262.75|260.35|262.84|260.44|262.75|260.35|0
1649060280000|2022-04-04 08:18:00|262.65|260.25|262.84|260.44|262.84|260.44|262.65|260.25|0
1649060290000|2022-04-04 08:18:10|262.75|260.35|262.65|260.25|262.75|260.35|262.65|260.25|0
1649060300000|2022-04-04 08:18:20|262.46|260.06|262.37|259.97|262.46|260.06|262.37|259.97|0
1649060310000|2022-04-04 08:18:30|262.28|259.88|262.46|260.06|262.46|260.06|262.28|259.88|0
1649060330000|2022-04-04 08:18:50|262.84|260.44|262.75|260.35|263.02|260.62|262.75|260.35|0
1649060340000|2022-04-04 08:19:00|262.65|260.25|262.46|260.06|262.65|260.25|262.46|260.06|0
1649060350000|2022-04-04 08:19:10|262.28|259.88|262.09|259.69|262.28|259.88|262.09|259.69|0
1649060360000|2022-04-04 08:19:20|261.9|259.5|261.53|259.13|261.9|259.5|261.53|259.13|0
1649060370000|2022-04-04 08:19:30|261.63|259.23|261.63|259.23|261.63|259.23|261.63|259.23|0
1649060380000|2022-04-04 08:19:40|261.53|259.13|261.9|259.5|261.9|259.5|261.53|259.13|0
1649060390000|2022-04-04 08:19:50|261.72|259.32|261.72|259.32|261.72|259.32|261.72|259.32|0
1649060400000|2022-04-04 08:20:00|261.53|259.13|261.34|258.94|261.53|259.13|261.34|258.94|0
1649060410000|2022-04-04 08:20:10|261.53|259.13|261.53|259.13|261.53|259.13|261.34|258.94|0
1649060420000|2022-04-04 08:20:20|261.72|259.32|261.72|259.32|261.72|259.32|261.72|259.32|0
1649060430000|2022-04-04 08:20:30|261.63|259.23|261.53|259.13|261.63|259.23|261.44|259.04|0
1649060440000|2022-04-04 08:20:40|261.44|259.04|261.44|259.04|261.53|259.13|261.34|258.94|0
1649060450000|2022-04-04 08:20:50|261.34|258.94|261.53|259.13|261.53|259.13|261.34|258.94|0
1649060460000|2022-04-04 08:21:00|261.34|258.94|261.34|258.94|261.34|258.94|261.34|258.94|0
1649060470000|2022-04-04 08:21:10|261.53|259.13|261.44|259.04|261.53|259.13|261.34|258.94|0
1649060480000|2022-04-04 08:21:20|261.53|259.13|261.72|259.32|261.72|259.32|261.53|259.13|0
1649060510000|2022-04-04 08:21:50|262.09|259.69|262|259.6|262.09|259.69|261.9|259.5|0
1649060520000|2022-04-04 08:22:00|261.9|259.5|262.09|259.69|262.09|259.69|261.9|259.5|0
1649060530000|2022-04-04 08:22:10|262|259.6|261.9|259.5|262|259.6|261.9|259.5|0
1649060540000|2022-04-04 08:22:20|261.72|259.32|261.16|258.76|261.72|259.32|261.16|258.76|0
1649060550000|2022-04-04 08:22:30|261.34|258.94|261.34|258.94|261.34|258.94|261.34|258.94|0
1649060560000|2022-04-04 08:22:40|260.79|258.39|260.6|258.2|260.79|258.39|260.6|258.2|0
1649060570000|2022-04-04 08:22:50|260.79|258.39|260.78|258.38|260.88|258.48|260.78|258.38|0
1649060580000|2022-04-04 08:23:00|260.6|258.2|260.41|258.01|260.6|258.2|260.41|258.01|0
1649060590000|2022-04-04 08:23:10|260.23|257.83|261.53|259.13|261.53|259.13|260.23|257.83|0
1649060600000|2022-04-04 08:23:20|261.16|258.76|260.41|258.01|261.16|258.76|260.41|258.01|0
1649060610000|2022-04-04 08:23:30|260.6|258.2|260.6|258.2|260.6|258.2|260.41|258.01|0
1649060620000|2022-04-04 08:23:40|260.41|258.01|260.41|258.01|260.41|258.01|260.32|257.92|0
1649060640000|2022-04-04 08:24:00|260.23|257.83|260.04|257.64|260.23|257.83|260.04|257.64|0
1649060650000|2022-04-04 08:24:10|260.23|257.83|260.04|257.64|260.23|257.83|260.04|257.64|0
1649060660000|2022-04-04 08:24:20|260.23|257.83|260.23|257.83|260.23|257.83|260.23|257.83|0
1649060670000|2022-04-04 08:24:30|260.41|258.01|260.6|258.2|260.6|258.2|260.41|258.01|0
1649060680000|2022-04-04 08:24:40|260.41|258.01|260.41|258.01|260.41|258.01|260.41|258.01|0
1649060690000|2022-04-04 08:24:50|260.6|258.2|260.41|258.01|260.6|258.2|260.41|258.01|0
1649060700000|2022-04-04 08:25:00|260.6|258.2|260.97|258.57|260.97|258.57|260.6|258.2|0
1649060720000|2022-04-04 08:25:20|260.78|258.38|260.6|258.2|260.97|258.57|260.6|258.2|0
1649060730000|2022-04-04 08:25:30|260.51|258.11|260.41|258.01|260.51|258.11|260.41|258.01|0
1649060740000|2022-04-04 08:25:40|260.51|258.11|260.6|258.2|260.6|258.2|260.51|258.11|0
1649060750000|2022-04-04 08:25:50|260.41|258.01|260.41|258.01|260.41|258.01|260.41|258.01|0
1649060760000|2022-04-04 08:26:00|260.6|258.2|260.78|258.38|260.78|258.38|260.6|258.2|0
1649060770000|2022-04-04 08:26:10|260.97|258.57|260.6|258.2|260.97|258.57|260.6|258.2|0
1649060780000|2022-04-04 08:26:20|260.69|258.29|260.51|258.11|260.69|258.29|260.51|258.11|0
1649060790000|2022-04-04 08:26:30|260.41|258.01|260.41|258.01|260.6|258.2|260.41|258.01|0
1649060800000|2022-04-04 08:26:40|260.51|258.11|260.6|258.2|260.6|258.2|260.51|258.11|0
1649060810000|2022-04-04 08:26:50|260.69|258.29|260.78|258.38|260.97|258.57|260.69|258.29|0
1649060820000|2022-04-04 08:27:00|260.97|258.57|260.97|258.57|260.97|258.57|260.78|258.38|0
1649060830000|2022-04-04 08:27:10|261.16|258.76|261.16|258.76|261.34|258.94|260.97|258.57|0
1649060840000|2022-04-04 08:27:20|260.97|258.57|260.6|258.2|260.97|258.57|260.6|258.2|0
1649060850000|2022-04-04 08:27:30|260.41|258.01|260.23|257.83|260.41|258.01|260.23|257.83|0
1649060860000|2022-04-04 08:27:40|260.41|258.01|260.32|257.92|260.41|258.01|260.32|257.92|0
1649060870000|2022-04-04 08:27:50|260.41|258.01|260.14|257.74|260.41|258.01|260.14|257.74|0
1649060880000|2022-04-04 08:28:00|260.04|257.64|260.04|257.64|260.22|257.82|260.04|257.64|0
1649060890000|2022-04-04 08:28:10|260.22|257.82|259.95|257.55|260.22|257.82|259.95|257.55|0
1649060900000|2022-04-04 08:28:20|259.85|257.45|261.71|259.31|261.71|259.31|259.85|257.45|0
1649060910000|2022-04-04 08:28:30|261.53|259.13|261.53|259.13|261.53|259.13|261.34|258.94|0
1649060920000|2022-04-04 08:28:40|261.15|258.75|260.78|258.38|261.15|258.75|260.78|258.38|0
1649060930000|2022-04-04 08:28:50|260.6|258.2|260.6|258.2|260.69|258.29|260.51|258.11|0
1649060940000|2022-04-04 08:29:00|260.41|258.01|260.04|257.64|260.41|258.01|260.04|257.64|0
1649060950000|2022-04-04 08:29:10|259.85|257.45|259.85|257.45|259.85|257.45|259.85|257.45|0
1649060960000|2022-04-04 08:29:20|259.48|257.08|259.48|257.08|259.48|257.08|259.48|257.08|0
1649060970000|2022-04-04 08:29:30|259.39|256.99|259.48|257.08|259.48|257.08|259.39|256.99|0
1649060980000|2022-04-04 08:29:40|259.39|256.99|259.3|256.9|259.39|256.99|259.3|256.9|0
1649060990000|2022-04-04 08:29:50|259.11|256.71|259.11|256.71|259.11|256.71|259.11|256.71|0
1649061000000|2022-04-04 08:30:00|258.92|256.52|258.74|256.34|258.92|256.52|258.74|256.34|0
1649061010000|2022-04-04 08:30:10|258.92|256.52|258.74|256.34|258.92|256.52|258.74|256.34|0
1649061020000|2022-04-04 08:30:20|258.92|256.52|258.92|256.52|258.92|256.52|258.92|256.52|0
1649061030000|2022-04-04 08:30:30|259.11|256.71|258.74|256.34|259.11|256.71|258.74|256.34|0
1649061040000|2022-04-04 08:30:40|258.55|256.15|258.55|256.15|258.55|256.15|258.55|256.15|0
1649061050000|2022-04-04 08:30:50|258.37|255.97|258.55|256.15|258.55|256.15|258.37|255.97|0
1649061060000|2022-04-04 08:31:00|258.37|255.97|258.37|255.97|258.37|255.97|258.28|255.88|0
1649061080000|2022-04-04 08:31:20|258.18|255.78|258.37|255.97|258.37|255.97|258.18|255.78|0
1649061090000|2022-04-04 08:31:30|258.55|256.15|258.55|256.15|258.55|256.15|258.37|255.97|0
1649061100000|2022-04-04 08:31:40|258.37|255.97|258.55|256.15|258.55|256.15|258.37|255.97|0
1649061110000|2022-04-04 08:31:50|258.37|255.97|258|255.6|258.37|255.97|257.63|255.23|0
1649061120000|2022-04-04 08:32:00|257.63|255.23|258|255.6|258|255.6|257.63|255.23|0
1649061130000|2022-04-04 08:32:10|257.91|255.51|257.81|255.41|257.91|255.51|257.81|255.41|0
1649061140000|2022-04-04 08:32:20|258|255.6|258|255.6|258|255.6|258|255.6|0
1649061150000|2022-04-04 08:32:30|257.81|255.41|257.81|255.41|257.81|255.41|257.81|255.41|0
1649061160000|2022-04-04 08:32:40|258|255.6|258|255.6|258|255.6|257.81|255.41|0
1649061180000|2022-04-04 08:33:00|257.81|255.41|258|255.6|258|255.6|257.81|255.41|0
1649061190000|2022-04-04 08:33:10|257.81|255.41|257.63|255.23|257.81|255.41|257.63|255.23|0
1649061200000|2022-04-04 08:33:20|257.81|255.41|258|255.6|258|255.6|257.81|255.41|0
1649061210000|2022-04-04 08:33:30|258.18|255.78|258|255.6|258.18|255.78|258|255.6|0
1649061220000|2022-04-04 08:33:40|258.18|255.78|258|255.6|258.18|255.78|258|255.6|0
1649061240000|2022-04-04 08:34:00|257.81|255.41|257.81|255.41|257.81|255.41|257.81|255.41|0
1649061250000|2022-04-04 08:34:10|257.63|255.23|257.81|255.41|257.81|255.41|257.63|255.23|0
1649061260000|2022-04-04 08:34:20|257.72|255.32|257.63|255.23|257.72|255.32|257.63|255.23|0
1649061270000|2022-04-04 08:34:30|258|255.6|257.81|255.41|258|255.6|257.81|255.41|0
1649061280000|2022-04-04 08:34:40|257.72|255.32|257.81|255.41|257.81|255.41|257.72|255.32|0
1649061290000|2022-04-04 08:34:50|258|255.6|258|255.6|258|255.6|258|255.6|0
1649061300000|2022-04-04 08:35:00|257.81|255.41|257.81|255.41|257.81|255.41|257.63|255.23|0
1649061310000|2022-04-04 08:35:10|258|255.6|257.91|255.51|258|255.6|257.81|255.41|0
1649061320000|2022-04-04 08:35:20|258|255.6|258|255.6|258|255.6|257.81|255.41|0
1649061330000|2022-04-04 08:35:30|258.18|255.78|258.18|255.78|258.18|255.78|258.18|255.78|0
1649061350000|2022-04-04 08:35:50|258|255.6|258.18|255.78|258.18|255.78|258|255.6|0
1649061360000|2022-04-04 08:36:00|258.37|255.97|258.28|255.88|258.37|255.97|258.18|255.78|0
1649061370000|2022-04-04 08:36:10|258.18|255.78|258.28|255.88|258.28|255.88|258.18|255.78|0
1649061380000|2022-04-04 08:36:20|258.37|255.97|258.37|255.97|258.37|255.97|258.37|255.97|0
1649061390000|2022-04-04 08:36:30|258.18|255.78|258.18|255.78|258.18|255.78|258.18|255.78|0
1649061400000|2022-04-04 08:36:40|258.28|255.88|258.28|255.88|258.37|255.97|258.18|255.78|0
1649061410000|2022-04-04 08:36:50|258.37|255.97|258.09|255.69|258.37|255.97|258.09|255.69|0
1649061420000|2022-04-04 08:37:00|258.18|255.78|257.91|255.51|258.18|255.78|257.91|255.51|0
1649061430000|2022-04-04 08:37:10|257.63|255.23|257.44|255.04|257.63|255.23|257.44|255.04|0
1649061440000|2022-04-04 08:37:20|257.63|255.23|257.63|255.23|257.63|255.23|257.63|255.23|0
1649061450000|2022-04-04 08:37:30|257.81|255.41|257.81|255.41|257.81|255.41|257.81|255.41|0
1649061480000|2022-04-04 08:38:00|257.72|255.32|257.81|255.41|257.81|255.41|257.63|255.23|0
1649061490000|2022-04-04 08:38:10|257.72|255.32|258|255.6|258|255.6|257.72|255.32|0
1649061500000|2022-04-04 08:38:20|258.18|255.78|258.55|256.15|258.55|256.15|258.18|255.78|0
1649061510000|2022-04-04 08:38:30|258.74|256.34|258.55|256.15|258.74|256.34|258.55|256.15|0
1649061520000|2022-04-04 08:38:40|258.74|256.34|258.55|256.15|258.74|256.34|258.55|256.15|0
1649061530000|2022-04-04 08:38:50|258.65|256.25|258.74|256.34|258.74|256.34|258.65|256.25|0
1649061540000|2022-04-04 08:39:00|261.34|258.94|261.34|258.94|261.71|259.31|261.34|258.94|0
1649061550000|2022-04-04 08:39:10|261.52|259.12|261.34|258.94|261.52|259.12|261.34|258.94|0
1649061560000|2022-04-04 08:39:20|261.52|259.12|260.78|258.38|261.52|259.12|260.78|258.38|0
1649061570000|2022-04-04 08:39:30|260.59|258.19|260.41|258.01|260.59|258.19|260.41|258.01|0
1649061580000|2022-04-04 08:39:40|260.59|258.19|260.59|258.19|260.59|258.19|260.59|258.19|0
1649061600000|2022-04-04 08:40:00|261.06|258.66|261.15|258.75|261.15|258.75|260.96|258.56|0
1649061610000|2022-04-04 08:40:10|261.34|258.94|261.15|258.75|261.34|258.94|261.15|258.75|0
1649061620000|2022-04-04 08:40:20|260.96|258.56|260.78|258.38|260.96|258.56|260.78|258.38|0
1649061630000|2022-04-04 08:40:30|260.59|258.19|260.78|258.38|260.78|258.38|260.59|258.19|0
1649061640000|2022-04-04 08:40:40|260.59|258.19|260.59|258.19|260.59|258.19|260.59|258.19|0
1649061650000|2022-04-04 08:40:50|260.69|258.29|260.69|258.29|260.69|258.29|260.69|258.29|0
1649061660000|2022-04-04 08:41:00|260.59|258.19|260.59|258.19|260.59|258.19|260.5|258.1|0
1649061670000|2022-04-04 08:41:10|260.78|258.38|260.96|258.56|260.96|258.56|260.78|258.38|0
1649061680000|2022-04-04 08:41:20|260.78|258.38|260.78|258.38|260.78|258.38|260.59|258.19|0
1649061690000|2022-04-04 08:41:30|260.59|258.19|260.59|258.19|260.59|258.19|260.5|258.1|0
1649061710000|2022-04-04 08:41:50|260.78|258.38|260.78|258.38|260.78|258.38|260.78|258.38|0
1649061740000|2022-04-04 08:42:20|260.96|258.56|261.25|258.85|261.25|258.85|260.96|258.56|0
1649061750000|2022-04-04 08:42:30|261.33|258.93|261.15|258.75|261.33|258.93|261.15|258.75|0
1649061760000|2022-04-04 08:42:40|261.06|258.66|260.96|258.56|261.06|258.66|260.96|258.56|0
1649061780000|2022-04-04 08:43:00|261.15|258.75|260.96|258.56|261.15|258.75|260.96|258.56|0
1649061790000|2022-04-04 08:43:10|261.15|258.75|261.15|258.75|261.15|258.75|261.15|258.75|0
1649061800000|2022-04-04 08:43:20|261.33|258.93|261.24|258.84|261.33|258.93|261.24|258.84|0
1649061810000|2022-04-04 08:43:30|260.96|258.56|261.15|258.75|261.15|258.75|260.96|258.56|0
1649061820000|2022-04-04 08:43:40|261.52|259.12|261.89|259.49|261.89|259.49|261.52|259.12|0
1649061830000|2022-04-04 08:43:50|262.08|259.68|261.71|259.31|262.08|259.68|261.71|259.31|0
1649061840000|2022-04-04 08:44:00|261.52|259.12|261.89|259.49|261.89|259.49|261.52|259.12|0
1649061850000|2022-04-04 08:44:10|262.08|259.68|262.27|259.87|262.27|259.87|262.08|259.68|0
1649061860000|2022-04-04 08:44:20|261.81|259.41|262.18|259.78|262.18|259.78|261.81|259.41|0
1649061870000|2022-04-04 08:44:30|262|259.6|261.72|259.32|262.37|259.97|261.72|259.32|0
1649061880000|2022-04-04 08:44:40|261.53|259.13|261.72|259.32|261.72|259.32|261.53|259.13|0
1649061900000|2022-04-04 08:45:00|261.53|259.13|261.34|258.94|261.53|259.13|261.34|258.94|0
1649061910000|2022-04-04 08:45:10|261.16|258.76|260.78|258.38|261.16|258.76|260.78|258.38|0
1649061920000|2022-04-04 08:45:20|260.97|258.57|260.97|258.57|260.97|258.57|260.97|258.57|0
1649061930000|2022-04-04 08:45:30|260.78|258.38|260.78|258.38|260.78|258.38|260.6|258.2|0
1649061940000|2022-04-04 08:45:40|260.69|258.29|260.69|258.29|260.69|258.29|260.69|258.29|0
1649061950000|2022-04-04 08:45:50|260.97|258.57|260.97|258.57|260.97|258.57|260.78|258.38|0
1649061960000|2022-04-04 08:46:00|260.78|258.38|260.78|258.38|260.78|258.38|260.6|258.2|0
1649061970000|2022-04-04 08:46:10|260.6|258.2|260.6|258.2|260.6|258.2|260.6|258.2|0
1649061990000|2022-04-04 08:46:30|260.78|258.38|260.78|258.38|260.78|258.38|260.78|258.38|0
1649062000000|2022-04-04 08:46:40|260.97|258.57|261.16|258.76|261.16|258.76|260.97|258.57|0
1649062010000|2022-04-04 08:46:50|260.97|258.57|260.97|258.57|260.97|258.57|260.97|258.57|0
1649062020000|2022-04-04 08:47:00|260.78|258.38|260.41|258.01|260.78|258.38|260.41|258.01|0
1649062030000|2022-04-04 08:47:10|260.22|257.82|260.22|257.82|260.32|257.92|260.22|257.82|0
1649062050000|2022-04-04 08:47:30|260.03|257.63|260.03|257.63|260.03|257.63|260.03|257.63|0
1649062060000|2022-04-04 08:47:40|260.22|257.82|260.03|257.63|260.22|257.82|260.03|257.63|0
1649062070000|2022-04-04 08:47:50|259.85|257.45|259.85|257.45|259.85|257.45|259.85|257.45|0
1649062080000|2022-04-04 08:48:00|260.03|257.63|260.22|257.82|260.22|257.82|260.03|257.63|0
1649062090000|2022-04-04 08:48:10|260.32|257.92|260.32|257.92|260.32|257.92|260.22|257.82|0
1649062100000|2022-04-04 08:48:20|260.22|257.82|260.13|257.73|260.22|257.82|260.03|257.63|0
1649062110000|2022-04-04 08:48:30|260.03|257.63|260.03|257.63|260.03|257.63|259.85|257.45|0
1649062120000|2022-04-04 08:48:40|259.85|257.45|259.94|257.54|260.03|257.63|259.85|257.45|0
1649062130000|2022-04-04 08:48:50|260.03|257.63|259.94|257.54|260.03|257.63|259.85|257.45|0
1649062140000|2022-04-04 08:49:00|259.85|257.45|259.85|257.45|259.85|257.45|259.85|257.45|0
1649062150000|2022-04-04 08:49:10|259.66|257.26|259.85|257.45|259.85|257.45|259.66|257.26|0
1649062160000|2022-04-04 08:49:20|259.76|257.36|259.85|257.45|259.85|257.45|259.76|257.36|0
1649062170000|2022-04-04 08:49:30|259.66|257.26|259.66|257.26|259.66|257.26|259.66|257.26|0
1649062180000|2022-04-04 08:49:40|259.85|257.45|260.03|257.63|260.03|257.63|259.85|257.45|0
1649062190000|2022-04-04 08:49:50|259.85|257.45|259.85|257.45|259.94|257.54|259.85|257.45|0
1649062200000|2022-04-04 08:50:00|259.76|257.36|259.85|257.45|259.85|257.45|259.76|257.36|0
1649062210000|2022-04-04 08:50:10|259.76|257.36|259.85|257.45|259.85|257.45|259.76|257.36|0
1649062230000|2022-04-04 08:50:30|259.76|257.36|259.85|257.45|259.85|257.45|259.76|257.36|0
1649062250000|2022-04-04 08:50:50|259.76|257.36|259.76|257.36|259.76|257.36|259.76|257.36|0
1649062260000|2022-04-04 08:51:00|259.66|257.26|259.66|257.26|259.85|257.45|259.66|257.26|0
1649062300000|2022-04-04 08:51:40|259.85|257.45|260.03|257.63|260.03|257.63|259.85|257.45|0
1649062310000|2022-04-04 08:51:50|259.66|257.26|259.85|257.45|259.85|257.45|259.66|257.26|0
1649062320000|2022-04-04 08:52:00|259.76|257.36|259.76|257.36|259.76|257.36|259.76|257.36|0
1649062330000|2022-04-04 08:52:10|259.66|257.26|259.66|257.26|259.66|257.26|259.66|257.26|0
1649062340000|2022-04-04 08:52:20|259.85|257.45|260.03|257.63|260.03|257.63|259.85|257.45|0
1649062350000|2022-04-04 08:52:30|259.85|257.45|259.85|257.45|259.85|257.45|259.85|257.45|0
1649062370000|2022-04-04 08:52:50|260.03|257.63|259.85|257.45|260.03|257.63|259.85|257.45|0
1649062380000|2022-04-04 08:53:00|259.66|257.26|259.66|257.26|259.66|257.26|259.66|257.26|0
1649062400000|2022-04-04 08:53:20|259.29|256.89|259.29|256.89|259.29|256.89|259.29|256.89|0
1649062410000|2022-04-04 08:53:30|259.47|257.07|259.47|257.07|259.47|257.07|259.29|256.89|0
1649062420000|2022-04-04 08:53:40|259.66|257.26|259.47|257.07|259.66|257.26|259.47|257.07|0
1649062430000|2022-04-04 08:53:50|259.66|257.26|259.66|257.26|259.66|257.26|259.66|257.26|0
1649062450000|2022-04-04 08:54:10|259.47|257.07|259.47|257.07|259.47|257.07|259.47|257.07|0
1649062460000|2022-04-04 08:54:20|259.29|256.89|259.47|257.07|259.47|257.07|259.29|256.89|0
1649062470000|2022-04-04 08:54:30|259.29|256.89|259.47|257.07|259.47|257.07|259.29|256.89|0
1649062480000|2022-04-04 08:54:40|259.38|256.98|259.1|256.7|259.38|256.98|258.91|256.51|0
1649062490000|2022-04-04 08:54:50|258.91|256.51|258.91|256.51|258.91|256.51|258.91|256.51|0
1649062500000|2022-04-04 08:55:00|258.73|256.33|258.91|256.51|258.91|256.51|258.73|256.33|0
1649062510000|2022-04-04 08:55:10|258.73|256.33|258.45|256.05|258.73|256.33|258.45|256.05|0
1649062520000|2022-04-04 08:55:20|258.54|256.14|258.45|256.05|258.54|256.14|258.45|256.05|0
1649062530000|2022-04-04 08:55:30|258.54|256.14|258.64|256.24|258.64|256.24|258.54|256.14|0
1649062540000|2022-04-04 08:55:40|258.54|256.14|258.73|256.33|258.73|256.33|258.54|256.14|0
1649062550000|2022-04-04 08:55:50|258.64|256.24|258.64|256.24|258.64|256.24|258.64|256.24|0
1649062560000|2022-04-04 08:56:00|258.54|256.14|258.64|256.24|258.64|256.24|258.54|256.14|0
1649062570000|2022-04-04 08:56:10|258.73|256.33|258.82|256.42|258.82|256.42|258.73|256.33|0
1649062580000|2022-04-04 08:56:20|258.73|256.33|258.73|256.33|258.73|256.33|258.64|256.24|0
1649062590000|2022-04-04 08:56:30|258.91|256.51|258.91|256.51|258.91|256.51|258.91|256.51|0
1649062600000|2022-04-04 08:56:40|258.82|256.42|258.91|256.51|258.91|256.51|258.82|256.42|0
1649062610000|2022-04-04 08:56:50|258.73|256.33|258.91|256.51|258.91|256.51|258.73|256.33|0
1649062620000|2022-04-04 08:57:00|258.73|256.33|258.64|256.24|258.73|256.33|258.64|256.24|0
1649062630000|2022-04-04 08:57:10|259.01|256.61|258.82|256.42|259.01|256.61|258.82|256.42|0
1649062640000|2022-04-04 08:57:20|258.91|256.51|259.01|256.61|259.01|256.61|258.91|256.51|0
1649062650000|2022-04-04 08:57:30|258.91|256.51|259.1|256.7|259.1|256.7|258.91|256.51|0
1649062660000|2022-04-04 08:57:40|258.91|256.51|259.1|256.7|259.1|256.7|258.91|256.51|0
1649062670000|2022-04-04 08:57:50|259.28|256.88|259.1|256.7|259.28|256.88|259.1|256.7|0
1649062680000|2022-04-04 08:58:00|259.19|256.79|258.91|256.51|259.19|256.79|258.91|256.51|0
1649062690000|2022-04-04 08:58:10|259.1|256.7|259.1|256.7|259.1|256.7|259.1|256.7|0
1649062700000|2022-04-04 08:58:20|258.91|256.51|258.73|256.33|258.91|256.51|258.73|256.33|0
1649062710000|2022-04-04 08:58:30|258.64|256.24|258.54|256.14|258.72|256.32|258.54|256.14|0
1649062720000|2022-04-04 08:58:40|258.72|256.32|258.72|256.32|258.72|256.32|258.72|256.32|0
1649062730000|2022-04-04 08:58:50|258.91|256.51|258.91|256.51|258.91|256.51|258.91|256.51|0
1649062740000|2022-04-04 08:59:00|258.72|256.32|258.91|256.51|258.91|256.51|258.72|256.32|0
1649062750000|2022-04-04 08:59:10|259.1|256.7|259.1|256.7|259.28|256.88|259.1|256.7|0
1649062760000|2022-04-04 08:59:20|259.01|256.61|259.01|256.61|259.01|256.61|259.01|256.61|0
1649062770000|2022-04-04 08:59:30|258.82|256.42|258.91|256.51|258.91|256.51|258.82|256.42|0
1649062780000|2022-04-04 08:59:40|259.01|256.61|259.19|256.79|259.28|256.88|259.01|256.61|0
1649062790000|2022-04-04 08:59:50|259.1|256.7|259.1|256.7|259.19|256.79|259.1|256.7|0
1649062800000|2022-04-04 09:00:00|259.28|256.88|259.28|256.88|259.28|256.88|259.28|256.88|0
1649062810000|2022-04-04 09:00:10|259.1|256.7|259.1|256.7|259.1|256.7|259.1|256.7|0
1649062820000|2022-04-04 09:00:20|258.91|256.51|258.72|256.32|258.91|256.51|258.72|256.32|0
1649062830000|2022-04-04 09:00:30|259.1|256.7|259.01|256.61|259.1|256.7|259.01|256.61|0
1649062840000|2022-04-04 09:00:40|259.1|256.7|259.1|256.7|259.1|256.7|258.91|256.51|0
1649062860000|2022-04-04 09:01:00|259.01|256.61|258.54|256.14|259.01|256.61|258.54|256.14|0
1649062870000|2022-04-04 09:01:10|258.35|255.95|258.35|255.95|258.35|255.95|258.35|255.95|0
1649062880000|2022-04-04 09:01:20|257.98|255.58|258.17|255.77|258.17|255.77|257.98|255.58|0
1649062890000|2022-04-04 09:01:30|257.98|255.58|257.98|255.58|258.17|255.77|257.98|255.58|0
1649062900000|2022-04-04 09:01:40|257.79|255.39|257.61|255.21|257.79|255.39|257.61|255.21|0
1649062910000|2022-04-04 09:01:50|257.05|254.65|257.05|254.65|257.05|254.65|256.87|254.47|0
1649062920000|2022-04-04 09:02:00|257.24|254.84|256.68|254.28|257.24|254.84|256.68|254.28|0
1649062930000|2022-04-04 09:02:10|256.49|254.09|256.68|254.28|256.78|254.38|256.49|254.09|0
1649062940000|2022-04-04 09:02:20|257.15|254.75|256.68|254.28|257.24|254.84|256.68|254.28|0
1649062950000|2022-04-04 09:02:30|256.78|254.38|256.78|254.38|256.78|254.38|256.78|254.38|0
1649062960000|2022-04-04 09:02:40|256.86|254.46|256.86|254.46|256.86|254.46|256.86|254.46|0
1649062970000|2022-04-04 09:02:50|257.42|255.02|257.42|255.02|257.42|255.02|257.42|255.02|0
1649062980000|2022-04-04 09:03:00|257.24|254.84|257.24|254.84|257.24|254.84|257.24|254.84|0
1649062990000|2022-04-04 09:03:10|257.05|254.65|257.05|254.65|257.05|254.65|257.05|254.65|0
1649063000000|2022-04-04 09:03:20|256.86|254.46|257.05|254.65|257.05|254.65|256.86|254.46|0
1649063020000|2022-04-04 09:03:40|256.68|254.28|256.86|254.46|256.86|254.46|256.68|254.28|0
1649063030000|2022-04-04 09:03:50|256.96|254.56|256.86|254.46|257.05|254.65|256.86|254.46|0
1649063040000|2022-04-04 09:04:00|256.68|254.28|257.24|254.84|257.24|254.84|256.68|254.28|0
1649063050000|2022-04-04 09:04:10|257.05|254.65|256.49|254.09|257.05|254.65|256.49|254.09|0
1649063060000|2022-04-04 09:04:20|256.4|254|256.86|254.46|256.86|254.46|256.4|254|0
1649063070000|2022-04-04 09:04:30|256.68|254.28|256.68|254.28|256.68|254.28|256.68|254.28|0
1649063080000|2022-04-04 09:04:40|256.77|254.37|256.86|254.46|256.86|254.46|256.77|254.37|0
1649063090000|2022-04-04 09:04:50|256.77|254.37|256.49|254.09|256.77|254.37|256.49|254.09|0
1649063100000|2022-04-04 09:05:00|256.68|254.28|256.31|253.91|256.68|254.28|256.31|253.91|0
1649063110000|2022-04-04 09:05:10|256.49|254.09|256.49|254.09|256.49|254.09|256.49|254.09|0
1649063120000|2022-04-04 09:05:20|256.31|253.91|256.31|253.91|256.31|253.91|256.31|253.91|0
1649063130000|2022-04-04 09:05:30|255.94|253.54|255.75|253.35|255.94|253.54|255.75|253.35|0
1649063140000|2022-04-04 09:05:40|255.57|253.17|255.57|253.17|255.57|253.17|255.48|253.08|0
1649063150000|2022-04-04 09:05:50|255.75|253.35|255.75|253.35|255.85|253.45|255.75|253.35|0
1649063160000|2022-04-04 09:06:00|255.57|253.17|255.57|253.17|255.57|253.17|255.57|253.17|0
1649063170000|2022-04-04 09:06:10|255.38|252.98|255.38|252.98|255.38|252.98|255.38|252.98|0
1649063180000|2022-04-04 09:06:20|255.75|253.35|255.75|253.35|255.75|253.35|255.75|253.35|0
1649063190000|2022-04-04 09:06:30|255.57|253.17|255.57|253.17|255.57|253.17|255.57|253.17|0
1649063200000|2022-04-04 09:06:40|255.75|253.35|255.57|253.17|255.75|253.35|255.57|253.17|0
1649063210000|2022-04-04 09:06:50|255.38|252.98|255.38|252.98|255.38|252.98|255.2|252.8|0
1649063220000|2022-04-04 09:07:00|255.57|253.17|255.38|252.98|255.57|253.17|255.2|252.8|0
1649063230000|2022-04-04 09:07:10|255.57|253.17|255.2|252.8|255.57|253.17|255.2|252.8|0
1649063240000|2022-04-04 09:07:20|255.38|252.98|255.2|252.8|255.38|252.98|255.2|252.8|0
1649063250000|2022-04-04 09:07:30|255.38|252.98|255.38|252.98|255.38|252.98|255.29|252.89|0
1649063260000|2022-04-04 09:07:40|255.2|252.8|255.01|252.61|255.2|252.8|255.01|252.61|0
1649063270000|2022-04-04 09:07:50|255.2|252.8|255.2|252.8|255.2|252.8|255.2|252.8|0
1649063280000|2022-04-04 09:08:00|255.01|252.61|254.64|252.24|255.01|252.61|254.64|252.24|0
1649063290000|2022-04-04 09:08:10|254.55|252.15|254.09|251.69|254.55|252.15|253.9|251.5|0
1649063300000|2022-04-04 09:08:20|254.27|251.87|254.37|251.97|254.37|251.97|254.27|251.87|0
1649063310000|2022-04-04 09:08:30|254.46|252.06|254.27|251.87|254.46|252.06|254.27|251.87|0
1649063320000|2022-04-04 09:08:40|254.09|251.69|254|251.6|254.09|251.69|254|251.6|0
1649063330000|2022-04-04 09:08:50|254.09|251.69|253.9|251.5|254.09|251.69|253.9|251.5|0
1649063340000|2022-04-04 09:09:00|253.72|251.32|253.53|251.13|253.72|251.32|253.53|251.13|0
1649063360000|2022-04-04 09:09:20|253.35|250.95|253.35|250.95|253.35|250.95|253.35|250.95|0
1649063370000|2022-04-04 09:09:30|253.72|251.32|253.72|251.32|253.72|251.32|253.72|251.32|0
1649063380000|2022-04-04 09:09:40|253.9|251.5|253.9|251.5|253.9|251.5|253.72|251.32|0
1649063400000|2022-04-04 09:10:00|253.72|251.32|253.35|250.95|253.72|251.32|253.16|250.76|0
1649063410000|2022-04-04 09:10:10|253.16|250.76|252.98|250.58|253.16|250.76|252.98|250.58|0
1649063420000|2022-04-04 09:10:20|253.08|250.68|253.16|250.76|253.16|250.76|253.08|250.68|0
1649063430000|2022-04-04 09:10:30|253.08|250.68|253.16|250.76|253.16|250.76|253.08|250.68|0
1649063440000|2022-04-04 09:10:40|253.35|250.95|253.16|250.76|253.35|250.95|253.16|250.76|0
1649063450000|2022-04-04 09:10:50|253.08|250.68|252.98|250.58|253.08|250.68|252.98|250.58|0
1649063460000|2022-04-04 09:11:00|252.8|250.4|252.8|250.4|252.89|250.49|252.8|250.4|0
1649063470000|2022-04-04 09:11:10|252.98|250.58|253.08|250.68|253.16|250.76|252.98|250.58|0
1649063480000|2022-04-04 09:11:20|252.98|250.58|252.98|250.58|252.98|250.58|252.98|250.58|0
1649063490000|2022-04-04 09:11:30|252.8|250.4|252.89|250.49|252.89|250.49|252.8|250.4|0
1649063500000|2022-04-04 09:11:40|252.98|250.58|252.8|250.4|253.08|250.68|252.8|250.4|0
1649063510000|2022-04-04 09:11:50|252.98|250.58|253.16|250.76|253.16|250.76|252.8|250.4|0
1649063520000|2022-04-04 09:12:00|252.98|250.58|252.71|250.31|252.98|250.58|252.71|250.31|0
1649063530000|2022-04-04 09:12:10|252.8|250.4|253.08|250.68|253.08|250.68|252.8|250.4|0
1649063540000|2022-04-04 09:12:20|252.98|250.58|252.98|250.58|253.08|250.68|252.98|250.58|0
1649063550000|2022-04-04 09:12:30|252.8|250.4|252.8|250.4|252.8|250.4|252.8|250.4|0
1649063560000|2022-04-04 09:12:40|252.71|250.31|252.24|249.84|252.71|250.31|252.24|249.84|0
1649063570000|2022-04-04 09:12:50|252.43|250.03|252.24|249.84|252.43|250.03|252.24|249.84|0
1649063580000|2022-04-04 09:13:00|252.43|250.03|252.43|250.03|252.43|250.03|252.43|250.03|0
1649063590000|2022-04-04 09:13:10|252.34|249.94|252.06|249.66|252.43|250.03|252.06|249.66|0
1649063600000|2022-04-04 09:13:20|252.43|250.03|252.43|250.03|252.43|250.03|252.43|250.03|0
1649063610000|2022-04-04 09:13:30|252.61|250.21|252.79|250.39|252.79|250.39|252.52|250.12|0
1649063620000|2022-04-04 09:13:40|252.71|250.31|252.61|250.21|252.71|250.31|252.61|250.21|0
1649063630000|2022-04-04 09:13:50|252.71|250.31|252.61|250.21|252.71|250.31|252.61|250.21|0
1649063640000|2022-04-04 09:14:00|252.79|250.39|252.61|250.21|252.79|250.39|252.61|250.21|0
1649063650000|2022-04-04 09:14:10|252.79|250.39|252.79|250.39|252.79|250.39|252.79|250.39|0
1649063660000|2022-04-04 09:14:20|252.61|250.21|252.61|250.21|252.61|250.21|252.61|250.21|0
1649063670000|2022-04-04 09:14:30|252.24|249.84|252.43|250.03|252.43|250.03|252.24|249.84|0
1649063680000|2022-04-04 09:14:40|252.24|249.84|252.24|249.84|252.43|250.03|252.24|249.84|0
1649063690000|2022-04-04 09:14:50|252.06|249.66|252.34|249.94|252.34|249.94|252.06|249.66|0
1649063700000|2022-04-04 09:15:00|252.24|249.84|251.87|249.47|252.24|249.84|251.69|249.29|0
1649063710000|2022-04-04 09:15:10|251.69|249.29|251.87|249.47|252.06|249.66|251.69|249.29|0
1649063720000|2022-04-04 09:15:20|252.06|249.66|252.06|249.66|252.06|249.66|252.06|249.66|0
1649063730000|2022-04-04 09:15:30|251.97|249.57|252.15|249.75|252.24|249.84|251.97|249.57|0
1649063740000|2022-04-04 09:15:40|252.06|249.66|251.87|249.47|252.06|249.66|251.87|249.47|0
1649063750000|2022-04-04 09:15:50|252.06|249.66|251.87|249.47|252.06|249.66|251.87|249.47|0
1649063760000|2022-04-04 09:16:00|252.06|249.66|252.06|249.66|252.24|249.84|252.06|249.66|0
1649063770000|2022-04-04 09:16:10|252.24|249.84|252.15|249.75|252.24|249.84|252.15|249.75|0
1649063780000|2022-04-04 09:16:20|252.06|249.66|252.34|249.94|252.34|249.94|252.06|249.66|0
1649063790000|2022-04-04 09:16:30|252.24|249.84|252.24|249.84|252.24|249.84|252.24|249.84|0
1649063800000|2022-04-04 09:16:40|252.34|249.94|252.43|250.03|252.43|250.03|252.24|249.84|0
1649063810000|2022-04-04 09:16:50|252.24|249.84|252.43|250.03|252.43|250.03|252.24|249.84|0
1649063820000|2022-04-04 09:17:00|252.52|250.12|252.43|250.03|252.52|250.12|252.34|249.94|0
1649063830000|2022-04-04 09:17:10|252.61|250.21|252.52|250.12|252.61|250.21|252.43|250.03|0
1649063840000|2022-04-04 09:17:20|252.61|250.21|252.42|250.02|252.61|250.21|252.42|250.02|0
1649063870000|2022-04-04 09:17:50|252.61|250.21|252.61|250.21|252.61|250.21|252.61|250.21|0
1649063880000|2022-04-04 09:18:00|252.42|250.02|252.61|250.21|252.61|250.21|252.42|250.02|0
1649063890000|2022-04-04 09:18:10|252.42|250.02|252.42|250.02|252.42|250.02|252.42|250.02|0
1649063900000|2022-04-04 09:18:20|252.61|250.21|252.61|250.21|252.61|250.21|252.61|250.21|0
1649063910000|2022-04-04 09:18:30|252.79|250.39|253.34|250.94|253.34|250.94|252.79|250.39|0
1649063920000|2022-04-04 09:18:40|253.16|250.76|253.16|250.76|253.16|250.76|253.16|250.76|0
1649063930000|2022-04-04 09:18:50|252.98|250.58|252.89|250.49|252.98|250.58|252.89|250.49|0
1649063940000|2022-04-04 09:19:00|252.79|250.39|252.89|250.49|252.89|250.49|252.79|250.39|0
1649063950000|2022-04-04 09:19:10|252.98|250.58|253.16|250.76|253.16|250.76|252.98|250.58|0
1649063960000|2022-04-04 09:19:20|253.07|250.67|252.98|250.58|253.07|250.67|252.98|250.58|0
1649063970000|2022-04-04 09:19:30|253.16|250.76|253.16|250.76|253.16|250.76|253.07|250.67|0
1649063980000|2022-04-04 09:19:40|252.98|250.58|253.16|250.76|253.16|250.76|252.98|250.58|0
1649063990000|2022-04-04 09:19:50|252.98|250.58|253.16|250.76|253.16|250.76|252.98|250.58|0
1649064000000|2022-04-04 09:20:00|253.26|250.86|253.16|250.76|253.26|250.86|253.16|250.76|0
1649064010000|2022-04-04 09:20:10|253.34|250.94|253.34|250.94|253.34|250.94|253.34|250.94|0
1649064020000|2022-04-04 09:20:20|253.16|250.76|253.34|250.94|253.34|250.94|253.16|250.76|0
1649064030000|2022-04-04 09:20:30|253.26|250.86|253.34|250.94|253.34|250.94|253.26|250.86|0
1649064040000|2022-04-04 09:20:40|253.44|251.04|253.34|250.94|253.44|251.04|253.34|250.94|0
1649064050000|2022-04-04 09:20:50|253.26|250.86|253.34|250.94|253.34|250.94|253.26|250.86|0
1649064060000|2022-04-04 09:21:00|253.16|250.76|253.16|250.76|253.16|250.76|253.16|250.76|0
1649064070000|2022-04-04 09:21:10|252.98|250.58|252.98|250.58|252.98|250.58|252.98|250.58|0
1649064080000|2022-04-04 09:21:20|252.79|250.39|252.79|250.39|252.79|250.39|252.79|250.39|0
1649064090000|2022-04-04 09:21:30|252.89|250.49|252.98|250.58|252.98|250.58|252.89|250.49|0
1649064100000|2022-04-04 09:21:40|252.97|250.57|253.34|250.94|253.34|250.94|252.97|250.57|0
1649064110000|2022-04-04 09:21:50|253.44|251.04|253.34|250.94|253.44|251.04|253.34|250.94|0
1649064120000|2022-04-04 09:22:00|253.53|251.13|253.53|251.13|253.53|251.13|253.44|251.04|0
1649064130000|2022-04-04 09:22:10|253.34|250.94|253.34|250.94|253.34|250.94|253.34|250.94|0
1649064140000|2022-04-04 09:22:20|253.16|250.76|253.16|250.76|253.16|250.76|253.16|250.76|0
1649064150000|2022-04-04 09:22:30|252.97|250.57|252.79|250.39|252.97|250.57|252.79|250.39|0
1649064160000|2022-04-04 09:22:40|252.97|250.57|252.79|250.39|252.97|250.57|252.79|250.39|0
1649064170000|2022-04-04 09:22:50|252.89|250.49|252.79|250.39|252.89|250.49|252.79|250.39|0
1649064180000|2022-04-04 09:23:00|252.61|250.21|252.33|249.93|252.79|250.39|252.33|249.93|0
1649064190000|2022-04-04 09:23:10|252.42|250.02|252.42|250.02|252.42|250.02|252.42|250.02|0
1649064200000|2022-04-04 09:23:20|252.52|250.12|252.52|250.12|252.52|250.12|252.52|250.12|0
1649064210000|2022-04-04 09:23:30|252.42|250.02|252.24|249.84|252.42|250.02|252.24|249.84|0
1649064220000|2022-04-04 09:23:40|252.05|249.65|252.15|249.75|252.15|249.75|252.05|249.65|0
1649064230000|2022-04-04 09:23:50|252.24|249.84|252.24|249.84|252.33|249.93|252.24|249.84|0
1649064240000|2022-04-04 09:24:00|252.61|250.21|252.52|250.12|252.61|250.21|252.52|250.12|0
1649064250000|2022-04-04 09:24:10|252.42|250.02|252.52|250.12|252.61|250.21|252.42|250.02|0
1649064260000|2022-04-04 09:24:20|252.61|250.21|252.52|250.12|252.61|250.21|252.52|250.12|0
1649064270000|2022-04-04 09:24:30|252.61|250.21|252.61|250.21|252.61|250.21|252.61|250.21|0
1649064300000|2022-04-04 09:25:00|252.79|250.39|253.16|250.76|253.16|250.76|252.79|250.39|0
1649064310000|2022-04-04 09:25:10|252.79|250.39|252.97|250.57|252.97|250.57|252.79|250.39|0
1649064320000|2022-04-04 09:25:20|253.16|250.76|252.97|250.57|253.16|250.76|252.97|250.57|0
1649064350000|2022-04-04 09:25:50|253.16|250.76|253.07|250.67|253.16|250.76|253.07|250.67|0
1649064360000|2022-04-04 09:26:00|252.79|250.39|252.97|250.57|252.97|250.57|252.79|250.39|0
1649064390000|2022-04-04 09:26:30|253.16|250.76|253.16|250.76|253.16|250.76|253.16|250.76|0
1649064430000|2022-04-04 09:27:10|252.97|250.57|252.97|250.57|252.97|250.57|252.97|250.57|0
1649064440000|2022-04-04 09:27:20|252.79|250.39|252.7|250.3|252.79|250.39|252.7|250.3|0
1649064450000|2022-04-04 09:27:30|252.79|250.39|252.97|250.57|252.97|250.57|252.79|250.39|0
1649064460000|2022-04-04 09:27:40|253.07|250.67|253.07|250.67|253.07|250.67|253.07|250.67|0
1649064470000|2022-04-04 09:27:50|253.16|250.76|253.16|250.76|253.16|250.76|252.97|250.57|0
1649064480000|2022-04-04 09:28:00|253.07|250.67|252.79|250.39|253.07|250.67|252.79|250.39|0
1649064500000|2022-04-04 09:28:20|252.97|250.57|252.97|250.57|252.97|250.57|252.97|250.57|0
1649064520000|2022-04-04 09:28:40|253.07|250.67|253.07|250.67|253.07|250.67|253.07|250.67|0
1649064530000|2022-04-04 09:28:50|253.16|250.76|252.97|250.57|253.16|250.76|252.97|250.57|0
1649064540000|2022-04-04 09:29:00|253.07|250.67|252.97|250.57|253.16|250.76|252.97|250.57|0
1649064550000|2022-04-04 09:29:10|253.16|250.76|252.97|250.57|253.16|250.76|252.97|250.57|0
1649064560000|2022-04-04 09:29:20|252.79|250.39|252.79|250.39|252.88|250.48|252.79|250.39|0
1649064570000|2022-04-04 09:29:30|252.97|250.57|253.07|250.67|253.07|250.67|252.79|250.39|0
1649064580000|2022-04-04 09:29:40|253.16|250.76|253.07|250.67|253.16|250.76|253.07|250.67|0
1649064590000|2022-04-04 09:29:50|252.97|250.57|253.16|250.76|253.16|250.76|252.97|250.57|0
1649064600000|2022-04-04 09:30:00|252.97|250.57|253.16|250.76|253.16|250.76|252.97|250.57|0
1649064610000|2022-04-04 09:30:10|253.52|251.12|253.52|251.12|253.52|251.12|253.52|251.12|0
1649064620000|2022-04-04 09:30:20|253.71|251.31|253.89|251.49|253.89|251.49|253.71|251.31|0
1649064640000|2022-04-04 09:30:40|254.08|251.68|254.08|251.68|254.08|251.68|254.08|251.68|0
1649064650000|2022-04-04 09:30:50|253.89|251.49|254.08|251.68|254.08|251.68|253.89|251.49|0
1649064660000|2022-04-04 09:31:00|254.26|251.86|254.26|251.86|254.26|251.86|254.26|251.86|0
1649064670000|2022-04-04 09:31:10|254.17|251.77|254.17|251.77|254.17|251.77|254.17|251.77|0
1649064680000|2022-04-04 09:31:20|254.26|251.86|254.17|251.77|254.26|251.86|254.08|251.68|0
1649064690000|2022-04-04 09:31:30|254.08|251.68|254.08|251.68|254.08|251.68|254.08|251.68|0
1649064700000|2022-04-04 09:31:40|254.45|252.05|254.63|252.23|254.63|252.23|254.26|251.86|0
1649064710000|2022-04-04 09:31:50|254.81|252.41|254.91|252.51|254.91|252.51|254.81|252.41|0
1649064720000|2022-04-04 09:32:00|254.81|252.41|254.81|252.41|254.81|252.41|254.81|252.41|0
1649064730000|2022-04-04 09:32:10|254.63|252.23|254.63|252.23|254.63|252.23|254.63|252.23|0
1649064740000|2022-04-04 09:32:20|254.73|252.33|254.81|252.41|254.91|252.51|254.63|252.23|0
1649064750000|2022-04-04 09:32:30|254.63|252.23|254.63|252.23|254.63|252.23|254.63|252.23|0
1649064760000|2022-04-04 09:32:40|254.54|252.14|254.73|252.33|254.73|252.33|254.54|252.14|0
1649064770000|2022-04-04 09:32:50|254.81|252.41|254.63|252.23|254.81|252.41|254.63|252.23|0
1649064780000|2022-04-04 09:33:00|254.81|252.41|254.81|252.41|254.81|252.41|254.81|252.41|0
1649064790000|2022-04-04 09:33:10|254.63|252.23|254.63|252.23|254.63|252.23|254.63|252.23|0
1649064850000|2022-04-04 09:34:10|254.44|252.04|254.17|251.77|254.44|252.04|254.17|251.77|0
1649064860000|2022-04-04 09:34:20|253.89|251.49|253.89|251.49|253.89|251.49|253.89|251.49|0
1649064870000|2022-04-04 09:34:30|253.8|251.4|253.89|251.49|253.89|251.49|253.8|251.4|0
1649064880000|2022-04-04 09:34:40|253.71|251.31|253.71|251.31|253.71|251.31|253.71|251.31|0
1649064890000|2022-04-04 09:34:50|253.89|251.49|253.71|251.31|253.89|251.49|253.71|251.31|0
1649064900000|2022-04-04 09:35:00|253.52|251.12|253.71|251.31|253.71|251.31|253.52|251.12|0
1649064910000|2022-04-04 09:35:10|253.62|251.22|253.34|250.94|253.62|251.22|253.34|250.94|0
1649064920000|2022-04-04 09:35:20|253.52|251.12|253.52|251.12|253.52|251.12|253.43|251.03|0
1649064930000|2022-04-04 09:35:30|253.34|250.94|252.97|250.57|253.34|250.94|252.97|250.57|0
1649064940000|2022-04-04 09:35:40|253.25|250.85|253.25|250.85|253.25|250.85|253.25|250.85|0
1649064950000|2022-04-04 09:35:50|253.15|250.75|253.06|250.66|253.15|250.75|253.06|250.66|0
1649064960000|2022-04-04 09:36:00|252.97|250.57|252.78|250.38|252.97|250.57|252.78|250.38|0
1649064970000|2022-04-04 09:36:10|252.88|250.48|252.97|250.57|252.97|250.57|252.88|250.48|0
1649064980000|2022-04-04 09:36:20|253.15|250.75|253.15|250.75|253.15|250.75|253.15|250.75|0
1649064990000|2022-04-04 09:36:30|252.97|250.57|253.15|250.75|253.15|250.75|252.97|250.57|0
1649065000000|2022-04-04 09:36:40|252.97|250.57|252.97|250.57|253.15|250.75|252.97|250.57|0
1649065010000|2022-04-04 09:36:50|252.78|250.38|252.6|250.2|252.78|250.38|252.6|250.2|0
1649065030000|2022-04-04 09:37:10|252.23|249.83|252.33|249.93|252.33|249.93|252.23|249.83|0
1649065040000|2022-04-04 09:37:20|252.23|249.83|251.86|249.46|252.23|249.83|251.86|249.46|0
1649065050000|2022-04-04 09:37:30|251.78|249.38|251.5|249.1|251.86|249.46|251.5|249.1|0
1649065070000|2022-04-04 09:37:50|251.31|248.91|251.31|248.91|251.31|248.91|251.31|248.91|0
1649065080000|2022-04-04 09:38:00|251.13|248.73|251.31|248.91|251.31|248.91|251.13|248.73|0
1649065100000|2022-04-04 09:38:20|251.41|249.01|251.31|248.91|251.41|249.01|251.31|248.91|0
1649065110000|2022-04-04 09:38:30|251.5|249.1|251.5|249.1|251.5|249.1|251.5|249.1|0
1649065120000|2022-04-04 09:38:40|251.68|249.28|251.68|249.28|251.68|249.28|251.68|249.28|0
1649065130000|2022-04-04 09:38:50|251.86|249.46|251.59|249.19|251.86|249.46|251.5|249.1|0
1649065140000|2022-04-04 09:39:00|251.5|249.1|251.5|249.1|251.68|249.28|251.5|249.1|0
1649065150000|2022-04-04 09:39:10|251.31|248.91|251.31|248.91|251.31|248.91|251.31|248.91|0
1649065160000|2022-04-04 09:39:20|251.41|249.01|251.31|248.91|251.41|249.01|251.31|248.91|0
1649065170000|2022-04-04 09:39:30|251.5|249.1|251.5|249.1|251.5|249.1|251.5|249.1|0
1649065180000|2022-04-04 09:39:40|251.59|249.19|251.86|249.46|251.86|249.46|251.59|249.19|0
1649065190000|2022-04-04 09:39:50|252.05|249.65|252.05|249.65|252.05|249.65|252.05|249.65|0
1649065200000|2022-04-04 09:40:00|251.68|249.28|251.68|249.28|251.86|249.46|251.68|249.28|0
1649065210000|2022-04-04 09:40:10|251.59|249.19|251.68|249.28|251.68|249.28|251.59|249.19|0
1649065220000|2022-04-04 09:40:20|251.5|249.1|251.5|249.1|251.59|249.19|251.5|249.1|0
1649065230000|2022-04-04 09:40:30|251.68|249.28|251.68|249.28|251.68|249.28|251.68|249.28|0
1649065240000|2022-04-04 09:40:40|251.86|249.46|251.68|249.28|251.86|249.46|251.68|249.28|0
1649065250000|2022-04-04 09:40:50|251.59|249.19|251.5|249.1|251.59|249.19|251.5|249.1|0
1649065260000|2022-04-04 09:41:00|251.68|249.28|251.68|249.28|251.68|249.28|251.68|249.28|0
1649065270000|2022-04-04 09:41:10|251.5|249.1|251.86|249.46|251.86|249.46|251.5|249.1|0
1649065280000|2022-04-04 09:41:20|251.77|249.37|251.77|249.37|251.77|249.37|251.77|249.37|0
1649065290000|2022-04-04 09:41:30|251.86|249.46|251.96|249.56|251.96|249.56|251.86|249.46|0
1649065300000|2022-04-04 09:41:40|251.86|249.46|251.86|249.46|251.86|249.46|251.86|249.46|0
1649065310000|2022-04-04 09:41:50|251.77|249.37|251.68|249.28|251.86|249.46|251.68|249.28|0
1649065320000|2022-04-04 09:42:00|251.49|249.09|251.49|249.09|251.59|249.19|251.49|249.09|0
1649065330000|2022-04-04 09:42:10|251.59|249.19|251.68|249.28|251.68|249.28|251.59|249.19|0
1649065340000|2022-04-04 09:42:20|251.86|249.46|251.86|249.46|251.86|249.46|251.86|249.46|0
1649065350000|2022-04-04 09:42:30|251.68|249.28|251.68|249.28|251.68|249.28|251.68|249.28|0
1649065360000|2022-04-04 09:42:40|251.77|249.37|251.86|249.46|251.86|249.46|251.77|249.37|0
1649065370000|2022-04-04 09:42:50|251.68|249.28|251.86|249.46|251.86|249.46|251.68|249.28|0
1649065380000|2022-04-04 09:43:00|251.68|249.28|251.86|249.46|251.86|249.46|251.68|249.28|0
1649065400000|2022-04-04 09:43:20|252.05|249.65|251.86|249.46|252.05|249.65|251.86|249.46|0
1649065410000|2022-04-04 09:43:30|251.68|249.28|251.68|249.28|251.68|249.28|251.68|249.28|0
1649065440000|2022-04-04 09:44:00|252.04|249.64|252.04|249.64|252.04|249.64|252.04|249.64|0
1649065460000|2022-04-04 09:44:20|252.14|249.74|252.41|250.01|252.41|250.01|252.14|249.74|0
1649065480000|2022-04-04 09:44:40|252.6|250.2|252.6|250.2|252.69|250.29|252.6|250.2|0
1649065500000|2022-04-04 09:45:00|252.41|250.01|252.41|250.01|252.41|250.01|252.41|250.01|0
1649065510000|2022-04-04 09:45:10|252.6|250.2|252.51|250.11|252.6|250.2|252.51|250.11|0
1649065520000|2022-04-04 09:45:20|252.41|250.01|252.23|249.83|252.41|250.01|252.23|249.83|0
1649065530000|2022-04-04 09:45:30|252.41|250.01|252.41|250.01|252.41|250.01|252.41|250.01|0
1649065540000|2022-04-04 09:45:40|252.6|250.2|252.41|250.01|252.6|250.2|252.41|250.01|0
1649065550000|2022-04-04 09:45:50|252.51|250.11|252.51|250.11|252.51|250.11|252.51|250.11|0
1649065560000|2022-04-04 09:46:00|252.6|250.2|252.78|250.38|252.78|250.38|252.6|250.2|0
1649065570000|2022-04-04 09:46:10|252.88|250.48|252.96|250.56|252.96|250.56|252.88|250.48|0
1649065580000|2022-04-04 09:46:20|252.78|250.38|252.78|250.38|252.78|250.38|252.78|250.38|0
1649065590000|2022-04-04 09:46:30|252.69|250.29|252.6|250.2|252.69|250.29|252.6|250.2|0
1649065600000|2022-04-04 09:46:40|252.78|250.38|252.78|250.38|252.78|250.38|252.78|250.38|0
1649065630000|2022-04-04 09:47:10|252.6|250.2|252.6|250.2|252.69|250.29|252.6|250.2|0
1649065650000|2022-04-04 09:47:30|252.59|250.19|252.59|250.19|252.69|250.29|252.59|250.19|0
1649065660000|2022-04-04 09:47:40|252.69|250.29|252.78|250.38|252.78|250.38|252.69|250.29|0
1649065680000|2022-04-04 09:48:00|252.69|250.29|252.78|250.38|252.78|250.38|252.69|250.29|0
1649065700000|2022-04-04 09:48:20|252.69|250.29|252.78|250.38|252.78|250.38|252.59|250.19|0
1649065720000|2022-04-04 09:48:40|252.59|250.19|252.59|250.19|252.59|250.19|252.59|250.19|0
1649065730000|2022-04-04 09:48:50|252.51|250.11|252.59|250.19|252.59|250.19|252.41|250.01|0
1649065740000|2022-04-04 09:49:00|252.78|250.38|252.59|250.19|252.78|250.38|252.59|250.19|0
1649065750000|2022-04-04 09:49:10|252.41|250.01|252.41|250.01|252.41|250.01|252.41|250.01|0
1649065760000|2022-04-04 09:49:20|252.23|249.83|252.23|249.83|252.23|249.83|252.23|249.83|0
1649065770000|2022-04-04 09:49:30|252.32|249.92|252.41|250.01|252.41|250.01|252.32|249.92|0
1649065780000|2022-04-04 09:49:40|252.23|249.83|252.41|250.01|252.41|250.01|252.23|249.83|0
1649065790000|2022-04-04 09:49:50|252.23|249.83|252.23|249.83|252.23|249.83|252.23|249.83|0
1649065800000|2022-04-04 09:50:00|252.04|249.64|252.04|249.64|252.04|249.64|252.04|249.64|0
1649065820000|2022-04-04 09:50:20|251.95|249.55|252.04|249.64|252.04|249.64|251.95|249.55|0
1649065830000|2022-04-04 09:50:30|252.23|249.83|252.04|249.64|252.23|249.83|252.04|249.64|0
1649065840000|2022-04-04 09:50:40|252.14|249.74|252.04|249.64|252.14|249.74|252.04|249.64|0
1649065850000|2022-04-04 09:50:50|252.23|249.83|252.23|249.83|252.23|249.83|252.14|249.74|0
1649065870000|2022-04-04 09:51:10|252.41|250.01|252.41|250.01|252.41|250.01|252.41|250.01|0
1649065880000|2022-04-04 09:51:20|252.32|249.92|252.41|250.01|252.41|250.01|252.32|249.92|0
1649065890000|2022-04-04 09:51:30|252.32|249.92|252.32|249.92|252.32|249.92|252.32|249.92|0
1649065900000|2022-04-04 09:51:40|252.23|249.83|252.23|249.83|252.23|249.83|252.23|249.83|0
1649065910000|2022-04-04 09:51:50|252.41|250.01|252.41|250.01|252.41|250.01|252.41|250.01|0
1649065930000|2022-04-04 09:52:10|252.23|249.83|252.22|249.82|252.23|249.83|252.22|249.82|0
1649065940000|2022-04-04 09:52:20|252.04|249.64|251.86|249.46|252.04|249.64|251.86|249.46|0
1649065950000|2022-04-04 09:52:30|252.04|249.64|252.04|249.64|252.04|249.64|252.04|249.64|0
1649065970000|2022-04-04 09:52:50|251.86|249.46|251.86|249.46|252.04|249.64|251.86|249.46|0
1649066010000|2022-04-04 09:53:30|251.77|249.37|251.77|249.37|251.77|249.37|251.77|249.37|0
1649066020000|2022-04-04 09:53:40|251.67|249.27|251.49|249.09|251.67|249.27|251.49|249.09|0
1649066040000|2022-04-04 09:54:00|251.67|249.27|251.67|249.27|251.67|249.27|251.58|249.18|0
1649066050000|2022-04-04 09:54:10|252.04|249.64|252.5|250.1|252.5|250.1|252.04|249.64|0
1649066060000|2022-04-04 09:54:20|252.59|250.19|252.59|250.19|252.59|250.19|252.41|250.01|0
1649066070000|2022-04-04 09:54:30|252.5|250.1|252.59|250.19|252.59|250.19|252.5|250.1|0
1649066080000|2022-04-04 09:54:40|252.5|250.1|252.78|250.38|252.78|250.38|252.5|250.1|0
1649066090000|2022-04-04 09:54:50|252.96|250.56|253.14|250.74|253.14|250.74|252.96|250.56|0
1649066110000|2022-04-04 09:55:10|252.96|250.56|252.96|250.56|252.96|250.56|252.96|250.56|0
1649066120000|2022-04-04 09:55:20|252.59|250.19|252.59|250.19|252.59|250.19|252.5|250.1|0
1649066130000|2022-04-04 09:55:30|252.5|250.1|252.41|250.01|252.5|250.1|252.41|250.01|0
1649066140000|2022-04-04 09:55:40|252.5|250.1|252.5|250.1|252.5|250.1|252.5|250.1|0
1649066150000|2022-04-04 09:55:50|252.59|250.19|252.59|250.19|252.59|250.19|252.41|250.01|0
1649066160000|2022-04-04 09:56:00|252.5|250.1|252.41|250.01|252.5|250.1|252.22|249.82|0
1649066170000|2022-04-04 09:56:10|252.32|249.92|252.22|249.82|252.32|249.92|252.04|249.64|0
1649066180000|2022-04-04 09:56:20|252.04|249.64|251.86|249.46|252.04|249.64|251.86|249.46|0
1649066190000|2022-04-04 09:56:30|251.95|249.55|252.04|249.64|252.04|249.64|251.86|249.46|0
1649066200000|2022-04-04 09:56:40|251.86|249.46|251.86|249.46|251.86|249.46|251.86|249.46|0
1649066210000|2022-04-04 09:56:50|251.95|249.55|251.86|249.46|251.95|249.55|251.86|249.46|0
1649066240000|2022-04-04 09:57:20|252.04|249.64|252.04|249.64|252.04|249.64|252.04|249.64|0
1649066250000|2022-04-04 09:57:30|251.86|249.46|251.49|249.09|251.86|249.46|251.49|249.09|0
1649066260000|2022-04-04 09:57:40|251.12|248.72|251.12|248.72|251.12|248.72|251.12|248.72|0
1649066270000|2022-04-04 09:57:50|251.03|248.63|251.49|249.09|251.49|249.09|251.03|248.63|0
1649066280000|2022-04-04 09:58:00|251.58|249.18|251.3|248.9|251.58|249.18|251.3|248.9|0
1649066290000|2022-04-04 09:58:10|251.22|248.82|250.94|248.54|251.3|248.9|250.94|248.54|0
1649066300000|2022-04-04 09:58:20|251.12|248.72|251.3|248.9|251.3|248.9|251.12|248.72|0
1649066310000|2022-04-04 09:58:30|251.12|248.72|250.75|248.35|251.12|248.72|250.75|248.35|0
1649066320000|2022-04-04 09:58:40|250.85|248.45|250.57|248.17|250.85|248.45|250.57|248.17|0
1649066330000|2022-04-04 09:58:50|250.39|247.99|250.57|248.17|250.57|248.17|250.39|247.99|0
1649066340000|2022-04-04 09:59:00|250.39|247.99|250.2|247.8|250.39|247.99|250.2|247.8|0
1649066350000|2022-04-04 09:59:10|250.39|247.99|250.57|248.17|250.57|248.17|250.39|247.99|0
1649066360000|2022-04-04 09:59:20|250.48|248.08|250.67|248.27|250.67|248.27|250.48|248.08|0
1649066370000|2022-04-04 09:59:30|250.94|248.54|250.85|248.45|250.94|248.54|250.75|248.35|0
1649066380000|2022-04-04 09:59:40|250.94|248.54|251.12|248.72|251.22|248.82|250.94|248.54|0
1649066390000|2022-04-04 09:59:50|251.3|248.9|251.3|248.9|251.3|248.9|251.3|248.9|0
1649066400000|2022-04-04 10:00:00|251.21|248.81|250.75|248.35|251.21|248.81|250.75|248.35|0
1649066410000|2022-04-04 10:00:10|250.57|248.17|250.39|247.99|250.57|248.17|250.39|247.99|0
1649066420000|2022-04-04 10:00:20|250.75|248.35|250.94|248.54|250.94|248.54|250.75|248.35|0
1649066430000|2022-04-04 10:00:30|251.21|248.81|251.3|248.9|251.3|248.9|251.21|248.81|0
1649066450000|2022-04-04 10:00:50|251.4|249|251.3|248.9|251.4|249|251.3|248.9|0
1649066460000|2022-04-04 10:01:00|251.4|249|251.3|248.9|251.49|249.09|251.3|248.9|0
1649066470000|2022-04-04 10:01:10|251.4|249|251.49|249.09|251.49|249.09|251.3|248.9|0
1649066480000|2022-04-04 10:01:20|251.58|249.18|251.49|249.09|251.58|249.18|251.49|249.09|0
1649066490000|2022-04-04 10:01:30|251.58|249.18|251.49|249.09|251.58|249.18|251.49|249.09|0
1649066500000|2022-04-04 10:01:40|251.12|248.72|250.94|248.54|251.12|248.72|250.85|248.45|0
1649066550000|2022-04-04 10:02:30|250.75|248.35|250.75|248.35|250.75|248.35|250.75|248.35|0
1649066580000|2022-04-04 10:03:00|251.12|248.72|251.21|248.81|251.3|248.9|251.12|248.72|0
1649066590000|2022-04-04 10:03:10|251.3|248.9|251.3|248.9|251.3|248.9|251.21|248.81|0
1649066600000|2022-04-04 10:03:20|251.12|248.72|250.93|248.53|251.12|248.72|250.93|248.53|0
1649066610000|2022-04-04 10:03:30|251.03|248.63|251.48|249.08|251.48|249.08|251.03|248.63|0
1649066620000|2022-04-04 10:03:40|251.3|248.9|251.48|249.08|251.48|249.08|251.3|248.9|0
1649066640000|2022-04-04 10:04:00|251.67|249.27|251.67|249.27|251.67|249.27|251.67|249.27|0
1649066670000|2022-04-04 10:04:30|251.48|249.08|251.67|249.27|251.67|249.27|251.48|249.08|0
1649066690000|2022-04-04 10:04:50|252.04|249.64|252.04|249.64|252.04|249.64|251.95|249.55|0
1649066700000|2022-04-04 10:05:00|251.85|249.45|251.85|249.45|251.95|249.55|251.85|249.45|0
1649066720000|2022-04-04 10:05:20|252.04|249.64|251.85|249.45|252.04|249.64|251.85|249.45|0
1649066730000|2022-04-04 10:05:30|252.04|249.64|252.03|249.63|252.04|249.64|252.03|249.63|0
1649066740000|2022-04-04 10:05:40|251.67|249.27|251.48|249.08|251.67|249.27|251.48|249.08|0
1649066750000|2022-04-04 10:05:50|251.3|248.9|251.58|249.18|251.58|249.18|251.3|248.9|0
1649066760000|2022-04-04 10:06:00|251.48|249.08|251.58|249.18|251.58|249.18|251.48|249.08|0
1649066770000|2022-04-04 10:06:10|251.48|249.08|251.85|249.45|251.85|249.45|251.48|249.08|0
1649066800000|2022-04-04 10:06:40|251.67|249.27|251.85|249.45|251.85|249.45|251.67|249.27|0
1649066810000|2022-04-04 10:06:50|251.67|249.27|251.67|249.27|251.67|249.27|251.67|249.27|0
1649066840000|2022-04-04 10:07:20|251.48|249.08|251.48|249.08|251.48|249.08|251.48|249.08|0
1649066850000|2022-04-04 10:07:30|251.39|248.99|251.39|248.99|251.39|248.99|251.39|248.99|0
1649066860000|2022-04-04 10:07:40|251.48|249.08|251.3|248.9|251.48|249.08|251.3|248.9|0
1649066870000|2022-04-04 10:07:50|251.48|249.08|251.48|249.08|251.48|249.08|251.48|249.08|0
1649066880000|2022-04-04 10:08:00|251.39|248.99|251.48|249.08|251.48|249.08|251.39|248.99|0
1649066890000|2022-04-04 10:08:10|251.58|249.18|251.48|249.08|251.58|249.18|251.48|249.08|0
1649066910000|2022-04-04 10:08:30|251.58|249.18|251.67|249.27|251.67|249.27|251.58|249.18|0
1649066920000|2022-04-04 10:08:40|251.48|249.08|251.48|249.08|251.48|249.08|251.48|249.08|0
1649066940000|2022-04-04 10:09:00|251.58|249.18|251.48|249.08|251.58|249.18|251.48|249.08|0
1649066950000|2022-04-04 10:09:10|251.67|249.27|251.67|249.27|251.67|249.27|251.67|249.27|0
1649066980000|2022-04-04 10:09:40|251.58|249.18|251.67|249.27|251.67|249.27|251.58|249.18|0
1649066990000|2022-04-04 10:09:50|251.48|249.08|251.3|248.9|251.48|249.08|251.12|248.72|0
1649067000000|2022-04-04 10:10:00|251.11|248.71|250.93|248.53|251.11|248.71|250.93|248.53|0
1649067010000|2022-04-04 10:10:10|250.75|248.35|250.66|248.26|250.75|248.35|250.66|248.26|0
1649067020000|2022-04-04 10:10:20|250.75|248.35|250.84|248.44|250.93|248.53|250.75|248.35|0
1649067030000|2022-04-04 10:10:30|250.38|247.98|250.56|248.16|250.56|248.16|250.38|247.98|0
1649067040000|2022-04-04 10:10:40|250.75|248.35|250.75|248.35|250.75|248.35|250.75|248.35|0
1649067050000|2022-04-04 10:10:50|250.93|248.53|250.93|248.53|250.93|248.53|250.93|248.53|0
1649067060000|2022-04-04 10:11:00|251.11|248.71|251.11|248.71|251.11|248.71|250.93|248.53|0
1649067080000|2022-04-04 10:11:20|251.21|248.81|251.66|249.26|251.66|249.26|251.21|248.81|0
1649067090000|2022-04-04 10:11:30|251.58|249.18|251.48|249.08|251.58|249.18|251.48|249.08|0
1649067110000|2022-04-04 10:11:50|251.66|249.26|251.58|249.18|251.66|249.26|251.58|249.18|0
1649067120000|2022-04-04 10:12:00|251.66|249.26|251.85|249.45|251.85|249.45|251.66|249.26|0
1649067130000|2022-04-04 10:12:10|252.03|249.63|251.66|249.26|252.03|249.63|251.66|249.26|0
1649067140000|2022-04-04 10:12:20|251.58|249.18|251.48|249.08|251.66|249.26|251.48|249.08|0
1649067150000|2022-04-04 10:12:30|251.66|249.26|251.3|248.9|251.66|249.26|251.3|248.9|0
1649067160000|2022-04-04 10:12:40|250.93|248.53|250.75|248.35|250.93|248.53|250.75|248.35|0
1649067170000|2022-04-04 10:12:50|250.56|248.16|250.56|248.16|250.56|248.16|250.56|248.16|0
1649067180000|2022-04-04 10:13:00|250.75|248.35|250.75|248.35|250.75|248.35|250.75|248.35|0
1649067190000|2022-04-04 10:13:10|250.93|248.53|250.93|248.53|250.93|248.53|250.93|248.53|0
1649067200000|2022-04-04 10:13:20|251.11|248.71|251.11|248.71|251.11|248.71|251.11|248.71|0
1649067220000|2022-04-04 10:13:40|251.3|248.9|251.11|248.71|251.3|248.9|251.11|248.71|0
1649067240000|2022-04-04 10:14:00|251.3|248.9|251.11|248.71|251.3|248.9|251.11|248.71|0
1649067250000|2022-04-04 10:14:10|250.93|248.53|250.75|248.35|250.93|248.53|250.75|248.35|0
1649067260000|2022-04-04 10:14:20|250.56|248.16|250.38|247.98|250.56|248.16|250.38|247.98|0
1649067270000|2022-04-04 10:14:30|250.56|248.16|250.38|247.98|250.56|248.16|250.38|247.98|0
1649067280000|2022-04-04 10:14:40|250.56|248.16|250.66|248.26|250.66|248.26|250.56|248.16|0
1649067290000|2022-04-04 10:14:50|250.56|248.16|250.38|247.98|250.56|248.16|250.38|247.98|0
1649067300000|2022-04-04 10:15:00|250.56|248.16|250.56|248.16|250.56|248.16|250.56|248.16|0
1649067310000|2022-04-04 10:15:10|250.75|248.35|250.75|248.35|250.75|248.35|250.75|248.35|0
1649067320000|2022-04-04 10:15:20|250.93|248.53|250.93|248.53|250.93|248.53|250.93|248.53|0
1649067330000|2022-04-04 10:15:30|250.75|248.35|250.75|248.35|250.75|248.35|250.75|248.35|0
1649067340000|2022-04-04 10:15:40|249.83|247.43|249.46|247.06|249.83|247.43|249.46|247.06|0
1649067350000|2022-04-04 10:15:50|249.28|246.88|248.55|246.15|249.28|246.88|248.55|246.15|0
1649067360000|2022-04-04 10:16:00|249.19|246.79|249.65|247.25|249.65|247.25|249.19|246.79|0
1649067390000|2022-04-04 10:16:30|249.46|247.06|249.65|247.25|249.65|247.25|249.46|247.06|0
1649067410000|2022-04-04 10:16:50|249.83|247.43|249.65|247.25|249.83|247.43|249.46|247.06|0
1649067420000|2022-04-04 10:17:00|249.46|247.06|249.65|247.25|249.83|247.43|249.46|247.06|0
1649067430000|2022-04-04 10:17:10|249.46|247.06|249.46|247.06|249.46|247.06|249.46|247.06|0
1649067450000|2022-04-04 10:17:30|249.56|247.16|249.56|247.16|249.56|247.16|249.56|247.16|0
1649067460000|2022-04-04 10:17:40|249.65|247.25|249.46|247.06|249.65|247.25|249.46|247.06|0
1649067470000|2022-04-04 10:17:50|249.28|246.88|249.46|247.06|249.46|247.06|249.28|246.88|0
1649067480000|2022-04-04 10:18:00|249.65|247.25|249.56|247.16|249.65|247.25|249.56|247.16|0
1649067490000|2022-04-04 10:18:10|249.46|247.06|249.83|247.43|249.83|247.43|249.46|247.06|0
1649067500000|2022-04-04 10:18:20|250.01|247.61|250.19|247.79|250.19|247.79|250.01|247.61|0
1649067510000|2022-04-04 10:18:30|250.01|247.61|250.38|247.98|250.38|247.98|250.01|247.61|0
1649067520000|2022-04-04 10:18:40|250.19|247.79|250.56|248.16|250.56|248.16|250.19|247.79|0
1649067530000|2022-04-04 10:18:50|250.38|247.98|250.47|248.07|250.56|248.16|250.38|247.98|0
1649067540000|2022-04-04 10:19:00|250.38|247.98|250.56|248.16|250.56|248.16|250.38|247.98|0
1649067550000|2022-04-04 10:19:10|250.38|247.98|250.19|247.79|250.38|247.98|250.19|247.79|0
1649067560000|2022-04-04 10:19:20|250.01|247.61|250.19|247.79|250.19|247.79|250.01|247.61|0
1649067570000|2022-04-04 10:19:30|250.11|247.71|250.19|247.79|250.19|247.79|250.11|247.71|0
1649067580000|2022-04-04 10:19:40|250.11|247.71|250.19|247.79|250.19|247.79|249.83|247.43|0
1649067590000|2022-04-04 10:19:50|250.11|247.71|250.19|247.79|250.19|247.79|250.11|247.71|0
1649067610000|2022-04-04 10:20:10|250.01|247.61|250.01|247.61|250.01|247.61|250.01|247.61|0
1649067650000|2022-04-04 10:20:50|249.83|247.43|249.83|247.43|249.83|247.43|249.83|247.43|0
1649067660000|2022-04-04 10:21:00|250.01|247.61|250.19|247.79|250.19|247.79|250.01|247.61|0
1649067670000|2022-04-04 10:21:10|250.38|247.98|250.38|247.98|250.56|248.16|250.38|247.98|0
1649067680000|2022-04-04 10:21:20|250.19|247.79|250.19|247.79|250.19|247.79|250.19|247.79|0
1649067690000|2022-04-04 10:21:30|250.38|247.98|250.38|247.98|250.38|247.98|250.38|247.98|0
1649067700000|2022-04-04 10:21:40|250.56|248.16|250.38|247.98|250.56|248.16|250.38|247.98|0
1649067710000|2022-04-04 10:21:50|250.19|247.79|250.19|247.79|250.19|247.79|250.19|247.79|0
1649067720000|2022-04-04 10:22:00|250.01|247.61|249.83|247.43|250.01|247.61|249.83|247.43|0
1649067730000|2022-04-04 10:22:10|249.92|247.52|249.92|247.52|249.92|247.52|249.83|247.43|0
1649067740000|2022-04-04 10:22:20|250.01|247.61|249.92|247.52|250.01|247.61|249.83|247.43|0
1649067750000|2022-04-04 10:22:30|250.01|247.61|250.01|247.61|250.01|247.61|250.01|247.61|0
1649067770000|2022-04-04 10:22:50|250.19|247.79|250.19|247.79|250.19|247.79|250.19|247.79|0
1649067790000|2022-04-04 10:23:10|250.38|247.98|250.19|247.79|250.38|247.98|250.19|247.79|0
1649067800000|2022-04-04 10:23:20|249.64|247.24|248.73|246.33|249.64|247.24|248.73|246.33|0
1649067810000|2022-04-04 10:23:30|248.91|246.51|248.91|246.51|248.91|246.51|248.73|246.33|0
1649067820000|2022-04-04 10:23:40|249.09|246.69|248.91|246.51|249.09|246.69|248.91|246.51|0
1649067830000|2022-04-04 10:23:50|249.09|246.69|248.91|246.51|249.09|246.69|248.91|246.51|0
1649067840000|2022-04-04 10:24:00|249.09|246.69|249.46|247.06|249.46|247.06|249.09|246.69|0
1649067850000|2022-04-04 10:24:10|249.64|247.24|249.46|247.06|249.64|247.24|249.46|247.06|0
1649067860000|2022-04-04 10:24:20|249.56|247.16|249.56|247.16|249.56|247.16|249.56|247.16|0
1649067870000|2022-04-04 10:24:30|249.19|246.79|249.37|246.97|249.37|246.97|249.19|246.79|0
1649067880000|2022-04-04 10:24:40|249.28|246.88|249.28|246.88|249.28|246.88|249.28|246.88|0
1649067890000|2022-04-04 10:24:50|249.46|247.06|249.46|247.06|249.46|247.06|249.46|247.06|0
1649067910000|2022-04-04 10:25:10|249.37|246.97|249.46|247.06|249.46|247.06|249.28|246.88|0
1649067920000|2022-04-04 10:25:20|249.28|246.88|249.37|246.97|249.37|246.97|249.28|246.88|0
1649067930000|2022-04-04 10:25:30|249.28|246.88|249.28|246.88|249.28|246.88|249.28|246.88|0
1649067940000|2022-04-04 10:25:40|249.09|246.69|249.19|246.79|249.19|246.79|249.09|246.69|0
1649067950000|2022-04-04 10:25:50|249.28|246.88|249.46|247.06|249.46|247.06|249.28|246.88|0
1649067960000|2022-04-04 10:26:00|249.64|247.24|249.46|247.06|249.64|247.24|249.37|246.97|0
1649067980000|2022-04-04 10:26:20|249.64|247.24|249.64|247.24|249.64|247.24|249.64|247.24|0
1649068000000|2022-04-04 10:26:40|249.74|247.34|250.01|247.61|250.01|247.61|249.74|247.34|0
1649068010000|2022-04-04 10:26:50|250.19|247.79|250.19|247.79|250.19|247.79|250.1|247.7|0
1649068020000|2022-04-04 10:27:00|250.37|247.97|250.56|248.16|250.56|248.16|250.37|247.97|0
1649068030000|2022-04-04 10:27:10|250.74|248.34|250.74|248.34|250.74|248.34|250.74|248.34|0
1649068040000|2022-04-04 10:27:20|250.92|248.52|250.92|248.52|250.92|248.52|250.92|248.52|0
1649068050000|2022-04-04 10:27:30|251.11|248.71|250.92|248.52|251.11|248.71|250.74|248.34|0
1649068080000|2022-04-04 10:28:00|251.11|248.71|251.11|248.71|251.11|248.71|251.11|248.71|0
1649068090000|2022-04-04 10:28:10|250.92|248.52|251.11|248.71|251.11|248.71|250.92|248.52|0
1649068100000|2022-04-04 10:28:20|251.29|248.89|251.29|248.89|251.29|248.89|251.29|248.89|0
1649068110000|2022-04-04 10:28:30|251.11|248.71|251.29|248.89|251.29|248.89|251.11|248.71|0
1649068120000|2022-04-04 10:28:40|251.2|248.8|251.29|248.89|251.29|248.89|251.11|248.71|0
1649068150000|2022-04-04 10:29:10|251.11|248.71|251.29|248.89|251.29|248.89|251.11|248.71|0
1649068160000|2022-04-04 10:29:20|251.47|249.07|251.47|249.07|251.66|249.26|251.47|249.07|0
1649068170000|2022-04-04 10:29:30|251.57|249.17|251.66|249.26|251.66|249.26|251.47|249.07|0
1649068180000|2022-04-04 10:29:40|251.47|249.07|251.47|249.07|251.47|249.07|251.47|249.07|0
1649068190000|2022-04-04 10:29:50|251.57|249.17|251.66|249.26|251.66|249.26|251.57|249.17|0
1649068200000|2022-04-04 10:30:00|251.57|249.17|251.66|249.26|251.66|249.26|251.57|249.17|0
1649068210000|2022-04-04 10:30:10|251.57|249.17|251.66|249.26|251.66|249.26|251.57|249.17|0
1649068220000|2022-04-04 10:30:20|251.57|249.17|251.57|249.17|251.57|249.17|251.57|249.17|0
1649068230000|2022-04-04 10:30:30|251.47|249.07|251.66|249.26|251.66|249.26|251.47|249.07|0
1649068240000|2022-04-04 10:30:40|251.57|249.17|251.57|249.17|251.57|249.17|251.57|249.17|0
1649068260000|2022-04-04 10:31:00|251.66|249.26|251.66|249.26|251.66|249.26|251.57|249.17|0
1649068270000|2022-04-04 10:31:10|251.57|249.17|251.66|249.26|251.66|249.26|251.57|249.17|0
1649068290000|2022-04-04 10:31:30|251.57|249.17|251.84|249.44|251.84|249.44|251.57|249.17|0
1649068310000|2022-04-04 10:31:50|251.75|249.35|251.66|249.26|251.75|249.35|251.66|249.26|0
1649068320000|2022-04-04 10:32:00|251.84|249.44|251.84|249.44|251.84|249.44|251.84|249.44|0
1649068340000|2022-04-04 10:32:20|252.02|249.62|252.02|249.62|252.02|249.62|252.02|249.62|0
1649068350000|2022-04-04 10:32:30|252.39|249.99|252.39|249.99|252.39|249.99|252.39|249.99|0
1649068360000|2022-04-04 10:32:40|252.21|249.81|252.12|249.72|252.21|249.81|252.12|249.72|0
1649068370000|2022-04-04 10:32:50|252.02|249.62|252.02|249.62|252.02|249.62|252.02|249.62|0
1649068380000|2022-04-04 10:33:00|252.12|249.72|252.02|249.62|252.12|249.72|252.02|249.62|0
1649068390000|2022-04-04 10:33:10|252.21|249.81|252.02|249.62|252.21|249.81|252.02|249.62|0
1649068420000|2022-04-04 10:33:40|251.84|249.44|251.84|249.44|251.84|249.44|251.84|249.44|0
1649068440000|2022-04-04 10:34:00|252.02|249.62|252.21|249.81|252.21|249.81|252.02|249.62|0
1649068450000|2022-04-04 10:34:10|252.02|249.62|252.02|249.62|252.21|249.81|252.02|249.62|0
1649068470000|2022-04-04 10:34:30|252.21|249.81|252.21|249.81|252.21|249.81|252.02|249.62|0
1649068530000|2022-04-04 10:35:30|252.2|249.8|252.2|249.8|252.2|249.8|252.2|249.8|0
1649068560000|2022-04-04 10:36:00|252.39|249.99|252.57|250.17|252.57|250.17|252.39|249.99|0
1649068580000|2022-04-04 10:36:20|252.76|250.36|252.76|250.36|252.76|250.36|252.76|250.36|0
1649068590000|2022-04-04 10:36:30|252.57|250.17|252.57|250.17|252.57|250.17|252.57|250.17|0
1649068640000|2022-04-04 10:37:20|252.76|250.36|252.94|250.54|252.94|250.54|252.76|250.36|0
1649068650000|2022-04-04 10:37:30|253.12|250.72|253.04|250.64|253.12|250.72|253.04|250.64|0
1649068660000|2022-04-04 10:37:40|252.94|250.54|252.76|250.36|252.94|250.54|252.76|250.36|0
1649068670000|2022-04-04 10:37:50|252.94|250.54|252.94|250.54|252.94|250.54|252.94|250.54|0
1649068680000|2022-04-04 10:38:00|252.85|250.45|252.94|250.54|252.94|250.54|252.85|250.45|0
1649068700000|2022-04-04 10:38:20|252.76|250.36|252.57|250.17|252.76|250.36|252.57|250.17|0
1649068710000|2022-04-04 10:38:30|252.76|250.36|252.76|250.36|252.76|250.36|252.76|250.36|0
1649068750000|2022-04-04 10:39:10|252.94|250.54|252.94|250.54|252.94|250.54|252.94|250.54|0
1649068760000|2022-04-04 10:39:20|253.12|250.72|253.12|250.72|253.12|250.72|253.12|250.72|0
1649068770000|2022-04-04 10:39:30|252.94|250.54|252.94|250.54|252.94|250.54|252.94|250.54|0
1649068780000|2022-04-04 10:39:40|253.12|250.72|253.12|250.72|253.12|250.72|253.12|250.72|0
1649068790000|2022-04-04 10:39:50|252.94|250.54|253.12|250.72|253.12|250.72|252.94|250.54|0
1649068810000|2022-04-04 10:40:10|253.31|250.91|253.12|250.72|253.31|250.91|253.12|250.72|0
1649068830000|2022-04-04 10:40:30|253.31|250.91|253.31|250.91|253.31|250.91|253.31|250.91|0
1649068840000|2022-04-04 10:40:40|253.12|250.72|253.12|250.72|253.12|250.72|253.12|250.72|0
1649068850000|2022-04-04 10:40:50|253.31|250.91|253.12|250.72|253.31|250.91|253.12|250.72|0
1649068900000|2022-04-04 10:41:40|253.22|250.82|253.22|250.82|253.22|250.82|253.22|250.82|0
1649068910000|2022-04-04 10:41:50|253.31|250.91|253.12|250.72|253.31|250.91|253.12|250.72|0
1649068940000|2022-04-04 10:42:20|252.94|250.54|252.94|250.54|252.94|250.54|252.94|250.54|0
1649068970000|2022-04-04 10:42:50|252.75|250.35|252.94|250.54|252.94|250.54|252.75|250.35|0
1649068980000|2022-04-04 10:43:00|252.75|250.35|252.94|250.54|252.94|250.54|252.75|250.35|0
1649069000000|2022-04-04 10:43:20|252.75|250.35|252.75|250.35|252.75|250.35|252.75|250.35|0
1649069030000|2022-04-04 10:43:50|252.57|250.17|252.57|250.17|252.57|250.17|252.57|250.17|0
1649069040000|2022-04-04 10:44:00|252.66|250.26|252.75|250.35|252.75|250.35|252.57|250.17|0
1649069050000|2022-04-04 10:44:10|252.57|250.17|252.94|250.54|252.94|250.54|252.57|250.17|0
1649069060000|2022-04-04 10:44:20|253.12|250.72|252.94|250.54|253.12|250.72|252.94|250.54|0
1649069070000|2022-04-04 10:44:30|253.12|250.72|253.49|251.09|253.49|251.09|253.12|250.72|0
1649069080000|2022-04-04 10:44:40|253.67|251.27|253.49|251.09|253.67|251.27|253.49|251.09|0
1649069120000|2022-04-04 10:45:20|253.3|250.9|253.3|250.9|253.3|250.9|253.3|250.9|0
1649069130000|2022-04-04 10:45:30|253.49|251.09|253.49|251.09|253.49|251.09|253.49|251.09|0
1649069140000|2022-04-04 10:45:40|253.3|250.9|253.49|251.09|253.49|251.09|253.3|250.9|0
1649069150000|2022-04-04 10:45:50|253.3|250.9|253.3|250.9|253.3|250.9|253.3|250.9|0
1649069170000|2022-04-04 10:46:10|253.49|251.09|253.49|251.09|253.49|251.09|253.49|251.09|0
1649069180000|2022-04-04 10:46:20|253.3|250.9|253.3|250.9|253.3|250.9|253.3|250.9|0
1649069230000|2022-04-04 10:47:10|253.12|250.72|253.12|250.72|253.12|250.72|253.12|250.72|0
1649069240000|2022-04-04 10:47:20|252.94|250.54|252.94|250.54|253.12|250.72|252.94|250.54|0
1649069250000|2022-04-04 10:47:30|253.12|250.72|253.12|250.72|253.12|250.72|253.12|250.72|0
1649069260000|2022-04-04 10:47:40|252.94|250.54|253.12|250.72|253.12|250.72|252.94|250.54|0
1649069280000|2022-04-04 10:48:00|252.94|250.54|253.12|250.72|253.12|250.72|252.94|250.54|0
1649069290000|2022-04-04 10:48:10|253.3|250.9|253.49|251.09|253.49|251.09|253.3|250.9|0
1649069300000|2022-04-04 10:48:20|253.3|250.9|253.49|251.09|253.49|251.09|253.3|250.9|0
1649069320000|2022-04-04 10:48:40|253.58|251.18|253.67|251.27|253.67|251.27|253.58|251.18|0
1649069330000|2022-04-04 10:48:50|253.49|251.09|253.67|251.27|253.67|251.27|253.49|251.09|0
1649069340000|2022-04-04 10:49:00|253.49|251.09|253.67|251.27|253.67|251.27|253.49|251.09|0
1649069350000|2022-04-04 10:49:10|253.49|251.09|253.49|251.09|253.49|251.09|253.3|250.9|0
1649069360000|2022-04-04 10:49:20|253.67|251.27|253.67|251.27|253.67|251.27|253.67|251.27|0
1649069370000|2022-04-04 10:49:30|253.49|251.09|253.49|251.09|253.49|251.09|253.49|251.09|0
1649069380000|2022-04-04 10:49:40|253.67|251.27|253.58|251.18|253.67|251.27|253.58|251.18|0
1649069390000|2022-04-04 10:49:50|253.67|251.27|253.49|251.09|253.67|251.27|253.49|251.09|0
1649069400000|2022-04-04 10:50:00|253.67|251.27|253.86|251.46|253.86|251.46|253.67|251.27|0
1649069410000|2022-04-04 10:50:10|254.04|251.64|254.22|251.82|254.22|251.82|254.04|251.64|0
1649069430000|2022-04-04 10:50:30|254.04|251.64|253.86|251.46|254.04|251.64|253.86|251.46|0
1649069450000|2022-04-04 10:50:50|253.95|251.55|253.86|251.46|253.95|251.55|253.86|251.46|0
1649069470000|2022-04-04 10:51:10|253.67|251.27|253.67|251.27|253.67|251.27|253.67|251.27|0
1649069500000|2022-04-04 10:51:40|253.85|251.45|254.04|251.64|254.04|251.64|253.85|251.45|0
1649069510000|2022-04-04 10:51:50|253.85|251.45|254.04|251.64|254.04|251.64|253.85|251.45|0
1649069520000|2022-04-04 10:52:00|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1649069560000|2022-04-04 10:52:40|253.67|251.27|253.49|251.09|253.67|251.27|253.49|251.09|0
1649069570000|2022-04-04 10:52:50|253.3|250.9|254.04|251.64|254.04|251.64|253.3|250.9|0
1649069580000|2022-04-04 10:53:00|254.22|251.82|254.22|251.82|254.22|251.82|254.22|251.82|0
1649069590000|2022-04-04 10:53:10|254.04|251.64|253.85|251.45|254.04|251.64|253.85|251.45|0
1649069600000|2022-04-04 10:53:20|254.04|251.64|253.95|251.55|254.04|251.64|253.85|251.45|0
1649069610000|2022-04-04 10:53:30|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1649069630000|2022-04-04 10:53:50|254.04|251.64|254.04|251.64|254.04|251.64|254.04|251.64|0
1649069640000|2022-04-04 10:54:00|253.95|251.55|254.04|251.64|254.04|251.64|253.95|251.55|0
1649069650000|2022-04-04 10:54:10|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1649069660000|2022-04-04 10:54:20|253.77|251.37|253.77|251.37|253.77|251.37|253.77|251.37|0
1649069670000|2022-04-04 10:54:30|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1649069690000|2022-04-04 10:54:50|254.04|251.64|253.85|251.45|254.04|251.64|253.85|251.45|0
1649069710000|2022-04-04 10:55:10|254.04|251.64|254.04|251.64|254.04|251.64|254.04|251.64|0
1649069720000|2022-04-04 10:55:20|253.85|251.45|253.95|251.55|253.95|251.55|253.85|251.45|0
1649069730000|2022-04-04 10:55:30|254.04|251.64|253.85|251.45|254.04|251.64|253.85|251.45|0
1649069760000|2022-04-04 10:56:00|253.95|251.55|253.85|251.45|254.04|251.64|253.85|251.45|0
1649069770000|2022-04-04 10:56:10|254.04|251.64|254.04|251.64|254.04|251.64|254.04|251.64|0
1649069780000|2022-04-04 10:56:20|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1649069790000|2022-04-04 10:56:30|253.95|251.55|253.85|251.45|253.95|251.55|253.85|251.45|0
1649069810000|2022-04-04 10:56:50|253.95|251.55|253.95|251.55|253.95|251.55|253.95|251.55|0
1649069820000|2022-04-04 10:57:00|254.04|251.64|253.85|251.45|254.04|251.64|253.85|251.45|0
1649069840000|2022-04-04 10:57:20|253.76|251.36|253.85|251.45|253.85|251.45|253.76|251.36|0
1649069850000|2022-04-04 10:57:30|254.04|251.64|254.04|251.64|254.04|251.64|254.04|251.64|0
1649069870000|2022-04-04 10:57:50|254.22|251.82|254.41|252.01|254.41|252.01|254.22|251.82|0
1649069880000|2022-04-04 10:58:00|254.22|251.82|254.22|251.82|254.22|251.82|254.22|251.82|0
1649069950000|2022-04-04 10:59:10|253.85|251.45|254.22|251.82|254.22|251.82|253.85|251.45|0
1649069960000|2022-04-04 10:59:20|254.04|251.64|253.85|251.45|254.04|251.64|253.85|251.45|0
1649070000000|2022-04-04 11:00:00|254.04|251.64|253.67|251.27|254.04|251.64|253.67|251.27|0
1649070010000|2022-04-04 11:00:10|253.85|251.45|253.67|251.27|253.85|251.45|253.67|251.27|0
1649070020000|2022-04-04 11:00:20|253.85|251.45|253.85|251.45|253.85|251.45|253.85|251.45|0
1649070030000|2022-04-04 11:00:30|253.67|251.27|253.85|251.45|253.85|251.45|253.67|251.27|0
1649070040000|2022-04-04 11:00:40|253.67|251.27|253.48|251.08|253.67|251.27|253.48|251.08|0
1649070050000|2022-04-04 11:00:50|253.67|251.27|253.67|251.27|253.85|251.45|253.67|251.27|0
1649070080000|2022-04-04 11:01:20|253.76|251.36|253.67|251.27|253.76|251.36|253.67|251.27|0
1649070100000|2022-04-04 11:01:40|253.48|251.08|253.67|251.27|253.67|251.27|253.48|251.08|0
1649070120000|2022-04-04 11:02:00|253.76|251.36|253.85|251.45|253.85|251.45|253.67|251.27|0
1649070130000|2022-04-04 11:02:10|254.03|251.63|254.03|251.63|254.13|251.73|254.03|251.63|0
1649070140000|2022-04-04 11:02:20|253.85|251.45|253.85|251.45|253.95|251.55|253.85|251.45|0
1649070160000|2022-04-04 11:02:40|254.03|251.63|254.03|251.63|254.03|251.63|254.03|251.63|0
1649070170000|2022-04-04 11:02:50|253.95|251.55|253.85|251.45|253.95|251.55|253.85|251.45|0
1649070180000|2022-04-04 11:03:00|253.67|251.27|253.85|251.45|253.85|251.45|253.67|251.27|0
1649070190000|2022-04-04 11:03:10|253.76|251.36|253.76|251.36|253.76|251.36|253.67|251.27|0
1649070200000|2022-04-04 11:03:20|253.67|251.27|253.67|251.27|253.67|251.27|253.67|251.27|0
1649070210000|2022-04-04 11:03:30|253.48|251.08|253.67|251.27|253.67|251.27|253.48|251.08|0
1649070220000|2022-04-04 11:03:40|253.66|251.26|253.66|251.26|253.66|251.26|253.66|251.26|0
1649070230000|2022-04-04 11:03:50|253.48|251.08|253.48|251.08|253.48|251.08|253.48|251.08|0
1649070240000|2022-04-04 11:04:00|253.3|250.9|253.39|250.99|253.39|250.99|253.3|250.9|0
1649070250000|2022-04-04 11:04:10|253.48|251.08|253.3|250.9|253.48|251.08|253.3|250.9|0
1649070270000|2022-04-04 11:04:30|253.39|250.99|253.11|250.71|253.48|251.08|253.11|250.71|0
1649070290000|2022-04-04 11:04:50|253.21|250.81|253.21|250.81|253.21|250.81|253.21|250.81|0
1649070300000|2022-04-04 11:05:00|253.11|250.71|253.11|250.71|253.11|250.71|253.11|250.71|0
1649070310000|2022-04-04 11:05:10|253.02|250.62|252.74|250.34|253.11|250.71|252.74|250.34|0
1649070320000|2022-04-04 11:05:20|252.65|250.25|252.74|250.34|252.74|250.34|252.65|250.25|0
1649070330000|2022-04-04 11:05:30|252.56|250.16|252.74|250.34|252.74|250.34|252.56|250.16|0
1649070340000|2022-04-04 11:05:40|253.11|250.71|253.11|250.71|253.11|250.71|253.11|250.71|0
1649070350000|2022-04-04 11:05:50|253.02|250.62|253.02|250.62|253.11|250.71|253.02|250.62|0
1649070360000|2022-04-04 11:06:00|252.93|250.53|252.74|250.34|252.93|250.53|252.74|250.34|0
1649070370000|2022-04-04 11:06:10|252.93|250.53|252.93|250.53|252.93|250.53|252.93|250.53|0
1649070380000|2022-04-04 11:06:20|253.02|250.62|253.11|250.71|253.11|250.71|252.93|250.53|0
1649070390000|2022-04-04 11:06:30|253.3|250.9|253.29|250.89|253.3|250.9|253.29|250.89|0
1649070400000|2022-04-04 11:06:40|253.48|251.08|253.48|251.08|253.48|251.08|253.48|251.08|0
1649070410000|2022-04-04 11:06:50|253.58|251.18|253.58|251.18|253.58|251.18|253.58|251.18|0
1649070420000|2022-04-04 11:07:00|253.48|251.08|253.48|251.08|253.48|251.08|253.48|251.08|0
1649070440000|2022-04-04 11:07:20|253.29|250.89|253.29|250.89|253.29|250.89|253.29|250.89|0
1649070450000|2022-04-04 11:07:30|252.93|250.53|252.93|250.53|252.93|250.53|252.93|250.53|0
1649070460000|2022-04-04 11:07:40|252.74|250.34|252.84|250.44|252.84|250.44|252.74|250.34|0
1649070470000|2022-04-04 11:07:50|253.11|250.71|252.93|250.53|253.11|250.71|252.93|250.53|0
1649070480000|2022-04-04 11:08:00|252.84|250.44|252.84|250.44|252.84|250.44|252.84|250.44|0
1649070490000|2022-04-04 11:08:10|252.74|250.34|252.74|250.34|252.74|250.34|252.74|250.34|0
1649070500000|2022-04-04 11:08:20|252.56|250.16|252.65|250.25|252.74|250.34|252.56|250.16|0
1649070510000|2022-04-04 11:08:30|252.56|250.16|252.74|250.34|252.74|250.34|252.56|250.16|0
1649070520000|2022-04-04 11:08:40|252.65|250.25|252.56|250.16|252.65|250.25|252.56|250.16|0
1649070530000|2022-04-04 11:08:50|252.74|250.34|252.65|250.25|252.74|250.34|252.65|250.25|0
1649070540000|2022-04-04 11:09:00|252.56|250.16|252.56|250.16|252.56|250.16|252.56|250.16|0
1649070550000|2022-04-04 11:09:10|252.74|250.34|252.56|250.16|252.74|250.34|252.56|250.16|0
1649070560000|2022-04-04 11:09:20|252.74|250.34|252.56|250.16|252.74|250.34|252.56|250.16|0
1649070570000|2022-04-04 11:09:30|252.37|249.97|252.19|249.79|252.37|249.97|252.19|249.79|0
1649070580000|2022-04-04 11:09:40|252.28|249.88|252.19|249.79|252.28|249.88|252.19|249.79|0
1649070590000|2022-04-04 11:09:50|252.37|249.97|252.19|249.79|252.37|249.97|252.19|249.79|0
1649070600000|2022-04-04 11:10:00|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1649070610000|2022-04-04 11:10:10|252.28|249.88|252.19|249.79|252.37|249.97|252.19|249.79|0
1649070630000|2022-04-04 11:10:30|252.01|249.61|251.82|249.42|252.01|249.61|251.82|249.42|0
1649070640000|2022-04-04 11:10:40|252|249.6|252|249.6|252|249.6|252|249.6|0
1649070650000|2022-04-04 11:10:50|251.92|249.52|251.82|249.42|251.92|249.52|251.82|249.42|0
1649070660000|2022-04-04 11:11:00|252|249.6|251.82|249.42|252|249.6|251.82|249.42|0
1649070670000|2022-04-04 11:11:10|252|249.6|252|249.6|252|249.6|252|249.6|0
1649070680000|2022-04-04 11:11:20|252.19|249.79|252.19|249.79|252.19|249.79|252.19|249.79|0
1649070700000|2022-04-04 11:11:40|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1649070710000|2022-04-04 11:11:50|252.19|249.79|252.37|249.97|252.37|249.97|252.19|249.79|0
1649070720000|2022-04-04 11:12:00|252.28|249.88|252.19|249.79|252.28|249.88|252.19|249.79|0
1649070730000|2022-04-04 11:12:10|252.28|249.88|252.37|249.97|252.37|249.97|252.28|249.88|0
1649070740000|2022-04-04 11:12:20|252.56|250.16|252.56|250.16|252.56|250.16|252.37|249.97|0
1649070750000|2022-04-04 11:12:30|252.47|250.07|252.37|249.97|252.47|250.07|252.37|249.97|0
1649070770000|2022-04-04 11:12:50|252.47|250.07|252.47|250.07|252.47|250.07|252.47|250.07|0
1649070780000|2022-04-04 11:13:00|252.74|250.34|252.74|250.34|252.74|250.34|252.74|250.34|0
1649070800000|2022-04-04 11:13:20|252.92|250.52|252.92|250.52|252.92|250.52|252.92|250.52|0
1649070810000|2022-04-04 11:13:30|252.74|250.34|252.92|250.52|252.92|250.52|252.74|250.34|0
1649070820000|2022-04-04 11:13:40|252.83|250.43|252.56|250.16|252.83|250.43|252.56|250.16|0
1649070830000|2022-04-04 11:13:50|252.74|250.34|252.56|250.16|252.74|250.34|252.56|250.16|0
1649070850000|2022-04-04 11:14:10|252.55|250.15|252.55|250.15|252.55|250.15|252.55|250.15|0
1649070880000|2022-04-04 11:14:40|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1649070890000|2022-04-04 11:14:50|252.19|249.79|252.19|249.79|252.19|249.79|252.19|249.79|0
1649070900000|2022-04-04 11:15:00|252.37|249.97|252.19|249.79|252.37|249.97|252.19|249.79|0
1649070910000|2022-04-04 11:15:10|252.37|249.97|252.37|249.97|252.37|249.97|252.37|249.97|0
1649070930000|2022-04-04 11:15:30|252.19|249.79|252.19|249.79|252.19|249.79|252.19|249.79|0
1649070960000|2022-04-04 11:16:00|252|249.6|251.82|249.42|252|249.6|251.82|249.42|0
1649070990000|2022-04-04 11:16:30|251.63|249.23|251.82|249.42|251.82|249.42|251.63|249.23|0
1649071000000|2022-04-04 11:16:40|251.08|248.68|250.9|248.5|251.08|248.68|250.9|248.5|0
1649071020000|2022-04-04 11:17:00|250.72|248.32|250.72|248.32|250.72|248.32|250.72|248.32|0
1649071030000|2022-04-04 11:17:10|250.53|248.13|250.35|247.95|250.53|248.13|250.35|247.95|0
1649071040000|2022-04-04 11:17:20|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1649071060000|2022-04-04 11:17:40|250.17|247.77|250.26|247.86|250.26|247.86|250.17|247.77|0
1649071070000|2022-04-04 11:17:50|250.17|247.77|250.53|248.13|250.72|248.32|250.17|247.77|0
1649071090000|2022-04-04 11:18:10|250.35|247.95|250.35|247.95|250.35|247.95|250.35|247.95|0
1649071100000|2022-04-04 11:18:20|250.72|248.32|250.53|248.13|250.72|248.32|250.53|248.13|0
1649071120000|2022-04-04 11:18:40|250.72|248.32|250.72|248.32|250.72|248.32|250.72|248.32|0
1649071140000|2022-04-04 11:19:00|250.9|248.5|250.72|248.32|250.9|248.5|250.72|248.32|0
1649071150000|2022-04-04 11:19:10|250.9|248.5|250.72|248.32|250.9|248.5|250.72|248.32|0
1649071160000|2022-04-04 11:19:20|250.9|248.5|250.9|248.5|250.9|248.5|250.9|248.5|0
1649071180000|2022-04-04 11:19:40|251.08|248.68|251.08|248.68|251.08|248.68|251.08|248.68|0
1649071190000|2022-04-04 11:19:50|250.99|248.59|250.99|248.59|250.99|248.59|250.99|248.59|0
1649071200000|2022-04-04 11:20:00|250.9|248.5|250.9|248.5|250.9|248.5|250.9|248.5|0
1649071210000|2022-04-04 11:20:10|251.08|248.68|251.08|248.68|251.08|248.68|250.9|248.5|0
1649071220000|2022-04-04 11:20:20|251.18|248.78|251.27|248.87|251.27|248.87|251.18|248.78|0
1649071240000|2022-04-04 11:20:40|251.08|248.68|250.9|248.5|251.08|248.68|250.9|248.5|0
1649071270000|2022-04-04 11:21:10|250.72|248.32|250.53|248.13|250.72|248.32|250.53|248.13|0
1649071280000|2022-04-04 11:21:20|250.35|247.95|250.35|247.95|250.35|247.95|250.35|247.95|0
1649071300000|2022-04-04 11:21:40|250.53|248.13|250.35|247.95|250.53|248.13|250.35|247.95|0
1649071310000|2022-04-04 11:21:50|250.53|248.13|250.53|248.13|250.53|248.13|250.53|248.13|0
1649071320000|2022-04-04 11:22:00|250.71|248.31|250.71|248.31|250.71|248.31|250.71|248.31|0
1649071330000|2022-04-04 11:22:10|250.53|248.13|250.35|247.95|250.53|248.13|250.35|247.95|0
1649071340000|2022-04-04 11:22:20|250.16|247.76|250.44|248.04|250.44|248.04|250.16|247.76|0
1649071350000|2022-04-04 11:22:30|250.53|248.13|250.53|248.13|250.53|248.13|250.53|248.13|0
1649071360000|2022-04-04 11:22:40|250.35|247.95|250.35|247.95|250.44|248.04|250.35|247.95|0
1649071370000|2022-04-04 11:22:50|250.44|248.04|250.44|248.04|250.44|248.04|250.44|248.04|0
1649071380000|2022-04-04 11:23:00|250.53|248.13|250.53|248.13|250.71|248.31|250.53|248.13|0
1649071390000|2022-04-04 11:23:10|250.71|248.31|250.44|248.04|250.71|248.31|250.35|247.95|0
1649071400000|2022-04-04 11:23:20|250.35|247.95|250.35|247.95|250.44|248.04|250.35|247.95|0
1649071430000|2022-04-04 11:23:50|250.16|247.76|250.53|248.13|250.53|248.13|250.16|247.76|0
1649071440000|2022-04-04 11:24:00|250.63|248.23|250.9|248.5|250.9|248.5|250.63|248.23|0
1649071450000|2022-04-04 11:24:10|251.08|248.68|251.08|248.68|251.08|248.68|250.9|248.5|0
1649071460000|2022-04-04 11:24:20|250.9|248.5|251.08|248.68|251.08|248.68|250.9|248.5|0
1649071470000|2022-04-04 11:24:30|250.9|248.5|250.9|248.5|250.9|248.5|250.9|248.5|0
1649071480000|2022-04-04 11:24:40|251.08|248.68|251.08|248.68|251.08|248.68|251.08|248.68|0
1649071490000|2022-04-04 11:24:50|250.99|248.59|251.08|248.68|251.08|248.68|250.9|248.5|0
1649071500000|2022-04-04 11:25:00|250.9|248.5|250.9|248.5|250.9|248.5|250.9|248.5|0
1649071510000|2022-04-04 11:25:10|250.99|248.59|251.08|248.68|251.08|248.68|250.99|248.59|0
1649071520000|2022-04-04 11:25:20|251.26|248.86|251.26|248.86|251.26|248.86|251.26|248.86|0
1649071530000|2022-04-04 11:25:30|251.45|249.05|251.45|249.05|251.45|249.05|251.45|249.05|0
1649071540000|2022-04-04 11:25:40|251.63|249.23|251.63|249.23|251.63|249.23|251.63|249.23|0
1649071550000|2022-04-04 11:25:50|251.45|249.05|251.63|249.23|251.63|249.23|251.45|249.05|0
1649071560000|2022-04-04 11:26:00|251.54|249.14|251.63|249.23|251.63|249.23|251.45|249.05|0
1649071580000|2022-04-04 11:26:20|251.45|249.05|251.45|249.05|251.63|249.23|251.45|249.05|0
1649071590000|2022-04-04 11:26:30|251.54|249.14|251.45|249.05|251.63|249.23|251.45|249.05|0
1649071610000|2022-04-04 11:26:50|251.54|249.14|251.63|249.23|251.63|249.23|251.45|249.05|0
1649071620000|2022-04-04 11:27:00|251.54|249.14|251.63|249.23|251.63|249.23|251.54|249.14|0
1649071640000|2022-04-04 11:27:20|251.81|249.41|251.81|249.41|251.81|249.41|251.81|249.41|0
1649071650000|2022-04-04 11:27:30|251.63|249.23|251.63|249.23|251.63|249.23|251.63|249.23|0
1649071660000|2022-04-04 11:27:40|251.81|249.41|251.81|249.41|251.81|249.41|251.81|249.41|0
1649071670000|2022-04-04 11:27:50|251.63|249.23|251.81|249.41|251.81|249.41|251.63|249.23|0
1649071680000|2022-04-04 11:28:00|251.63|249.23|251.81|249.41|251.81|249.41|251.63|249.23|0
1649071690000|2022-04-04 11:28:10|251.63|249.23|251.81|249.41|251.81|249.41|251.63|249.23|0
1649071700000|2022-04-04 11:28:20|251.63|249.23|251.63|249.23|251.81|249.41|251.63|249.23|0
1649071710000|2022-04-04 11:28:30|251.81|249.41|251.81|249.41|251.81|249.41|251.81|249.41|0
1649071720000|2022-04-04 11:28:40|251.63|249.23|251.72|249.32|251.81|249.41|251.63|249.23|0
1649071730000|2022-04-04 11:28:50|251.63|249.23|251.63|249.23|251.63|249.23|251.63|249.23|0
1649071740000|2022-04-04 11:29:00|251.45|249.05|251.08|248.68|251.45|249.05|251.08|248.68|0
1649071760000|2022-04-04 11:29:20|251.17|248.77|251.08|248.68|251.26|248.86|251.08|248.68|0
1649071770000|2022-04-04 11:29:30|250.89|248.49|250.89|248.49|250.89|248.49|250.89|248.49|0
1649071790000|2022-04-04 11:29:50|250.99|248.59|250.89|248.49|251.08|248.68|250.89|248.49|0
1649071800000|2022-04-04 11:30:00|250.99|248.59|251.08|248.68|251.08|248.68|250.89|248.49|0
1649071810000|2022-04-04 11:30:10|251.26|248.86|251.26|248.86|251.26|248.86|251.26|248.86|0
1649071820000|2022-04-04 11:30:20|251.44|249.04|251.44|249.04|251.44|249.04|251.44|249.04|0
1649071830000|2022-04-04 11:30:30|251.26|248.86|251.26|248.86|251.26|248.86|251.26|248.86|0
1649071840000|2022-04-04 11:30:40|251.36|248.96|251.26|248.86|251.44|249.04|251.26|248.86|0
1649071850000|2022-04-04 11:30:50|251.36|248.96|251.26|248.86|251.36|248.96|251.26|248.86|0
1649071870000|2022-04-04 11:31:10|251.36|248.96|251.44|249.04|251.44|249.04|251.36|248.96|0
1649071880000|2022-04-04 11:31:20|251.26|248.86|251.17|248.77|251.26|248.86|251.17|248.77|0
1649071890000|2022-04-04 11:31:30|251.08|248.68|251.17|248.77|251.17|248.77|251.08|248.68|0
1649071910000|2022-04-04 11:31:50|251.08|248.68|251.08|248.68|251.08|248.68|251.08|248.68|0
1649071920000|2022-04-04 11:32:00|250.89|248.49|250.89|248.49|250.89|248.49|250.89|248.49|0
1649071930000|2022-04-04 11:32:10|250.71|248.31|251.08|248.68|251.08|248.68|250.71|248.31|0
1649071940000|2022-04-04 11:32:20|251.17|248.77|251.36|248.96|251.36|248.96|251.17|248.77|0
1649071950000|2022-04-04 11:32:30|251.26|248.86|251.26|248.86|251.36|248.96|251.26|248.86|0
1649071960000|2022-04-04 11:32:40|251.36|248.96|251.36|248.96|251.36|248.96|251.26|248.86|0
1649071970000|2022-04-04 11:32:50|251.26|248.86|251.26|248.86|251.26|248.86|251.26|248.86|0
1649071980000|2022-04-04 11:33:00|251.36|248.96|251.26|248.86|251.36|248.96|251.26|248.86|0
1649071990000|2022-04-04 11:33:10|251.36|248.96|251.44|249.04|251.44|249.04|251.26|248.86|0
1649072000000|2022-04-04 11:33:20|251.54|249.14|251.63|249.23|251.63|249.23|251.44|249.04|0
1649072010000|2022-04-04 11:33:30|251.81|249.41|251.63|249.23|251.81|249.41|251.63|249.23|0
1649072030000|2022-04-04 11:33:50|251.44|249.04|251.44|249.04|251.44|249.04|251.44|249.04|0
1649072050000|2022-04-04 11:34:10|251.54|249.14|251.44|249.04|251.54|249.14|251.44|249.04|0
1649072080000|2022-04-04 11:34:40|251.63|249.23|251.63|249.23|251.63|249.23|251.63|249.23|0
1649072090000|2022-04-04 11:34:50|251.81|249.41|252.18|249.78|252.18|249.78|251.81|249.41|0
1649072100000|2022-04-04 11:35:00|251.99|249.59|252.55|250.15|252.55|250.15|251.99|249.59|0
1649072110000|2022-04-04 11:35:10|252.73|250.33|252.91|250.51|252.91|250.51|252.73|250.33|0
1649072120000|2022-04-04 11:35:20|253.01|250.61|253.01|250.61|253.01|250.61|252.91|250.51|0
1649072130000|2022-04-04 11:35:30|252.91|250.51|252.73|250.33|252.91|250.51|252.73|250.33|0
1649072140000|2022-04-04 11:35:40|252.91|250.51|253.1|250.7|253.1|250.7|252.91|250.51|0
1649072150000|2022-04-04 11:35:50|252.91|250.51|253.1|250.7|253.28|250.88|252.91|250.51|0
1649072180000|2022-04-04 11:36:20|253.28|250.88|253.28|250.88|253.28|250.88|253.28|250.88|0
1649072190000|2022-04-04 11:36:30|253.47|251.07|253.47|251.07|253.47|251.07|253.47|251.07|0
1649072200000|2022-04-04 11:36:40|253.28|250.88|253.28|250.88|253.28|250.88|253.28|250.88|0
1649072210000|2022-04-04 11:36:50|253.1|250.7|252.91|250.51|253.1|250.7|252.73|250.33|0
1649072230000|2022-04-04 11:37:10|252.73|250.33|252.73|250.33|252.73|250.33|252.73|250.33|0
1649072250000|2022-04-04 11:37:30|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1649072260000|2022-04-04 11:37:40|252.36|249.96|252.36|249.96|252.54|250.14|252.36|249.96|0
1649072270000|2022-04-04 11:37:50|252.46|250.06|252.54|250.14|252.54|250.14|252.46|250.06|0
1649072280000|2022-04-04 11:38:00|252.64|250.24|252.54|250.14|252.64|250.24|252.54|250.14|0
1649072290000|2022-04-04 11:38:10|252.36|249.96|252.36|249.96|252.36|249.96|252.36|249.96|0
1649072310000|2022-04-04 11:38:30|252.54|250.14|252.36|249.96|252.54|250.14|252.36|249.96|0
1649072320000|2022-04-04 11:38:40|252.46|250.06|252.36|249.96|252.46|250.06|252.36|249.96|0
1649072330000|2022-04-04 11:38:50|252.46|250.06|252.54|250.14|252.54|250.14|252.46|250.06|0
1649072340000|2022-04-04 11:39:00|252.73|250.33|252.73|250.33|252.82|250.42|252.73|250.33|0
1649072360000|2022-04-04 11:39:20|252.82|250.42|252.82|250.42|252.82|250.42|252.82|250.42|0
1649072370000|2022-04-04 11:39:30|252.91|250.51|252.91|250.51|252.91|250.51|252.73|250.33|0
1649072380000|2022-04-04 11:39:40|252.82|250.42|252.82|250.42|252.82|250.42|252.73|250.33|0
1649072390000|2022-04-04 11:39:50|252.73|250.33|252.73|250.33|252.91|250.51|252.73|250.33|0
1649072400000|2022-04-04 11:40:00|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1649072410000|2022-04-04 11:40:10|252.64|250.24|252.73|250.33|252.73|250.33|252.54|250.14|0
1649072420000|2022-04-04 11:40:20|252.64|250.24|252.64|250.24|252.64|250.24|252.64|250.24|0
1649072430000|2022-04-04 11:40:30|252.54|250.14|252.45|250.05|252.54|250.14|252.36|249.96|0
1649072440000|2022-04-04 11:40:40|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1649072450000|2022-04-04 11:40:50|252.64|250.24|252.54|250.14|252.64|250.24|252.54|250.14|0
1649072460000|2022-04-04 11:41:00|252.73|250.33|252.73|250.33|252.73|250.33|252.73|250.33|0
1649072480000|2022-04-04 11:41:20|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1649072490000|2022-04-04 11:41:30|252.36|249.96|252.54|250.14|252.54|250.14|252.36|249.96|0
1649072520000|2022-04-04 11:42:00|252.36|249.96|252.36|249.96|252.36|249.96|252.36|249.96|0
1649072530000|2022-04-04 11:42:10|252.27|249.87|252.17|249.77|252.36|249.96|252.17|249.77|0
1649072540000|2022-04-04 11:42:20|252.36|249.96|252.17|249.77|252.36|249.96|252.17|249.77|0
1649072550000|2022-04-04 11:42:30|252.36|249.96|252.36|249.96|252.36|249.96|252.36|249.96|0
1649072600000|2022-04-04 11:43:20|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1649072620000|2022-04-04 11:43:40|252.45|250.05|252.54|250.14|252.54|250.14|252.45|250.05|0
1649072670000|2022-04-04 11:44:30|252.36|249.96|252.36|249.96|252.36|249.96|252.36|249.96|0
1649072710000|2022-04-04 11:45:10|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1649072740000|2022-04-04 11:45:40|252.72|250.32|252.54|250.14|252.72|250.32|252.54|250.14|0
1649072750000|2022-04-04 11:45:50|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1649072770000|2022-04-04 11:46:10|252.64|250.24|252.64|250.24|252.64|250.24|252.64|250.24|0
1649072780000|2022-04-04 11:46:20|252.54|250.14|252.64|250.24|252.64|250.24|252.54|250.14|0
1649072790000|2022-04-04 11:46:30|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1649072800000|2022-04-04 11:46:40|252.64|250.24|252.82|250.42|252.91|250.51|252.64|250.24|0
1649072810000|2022-04-04 11:46:50|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1649072820000|2022-04-04 11:47:00|252.82|250.42|252.91|250.51|252.91|250.51|252.72|250.32|0
1649072830000|2022-04-04 11:47:10|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1649072850000|2022-04-04 11:47:30|252.82|250.42|252.82|250.42|252.82|250.42|252.82|250.42|0
1649072860000|2022-04-04 11:47:40|252.91|250.51|253.28|250.88|253.28|250.88|252.91|250.51|0
1649072870000|2022-04-04 11:47:50|253.09|250.69|253.09|250.69|253.28|250.88|253.09|250.69|0
1649072880000|2022-04-04 11:48:00|253.28|250.88|253.28|250.88|253.28|250.88|253.28|250.88|0
1649072900000|2022-04-04 11:48:20|253.09|250.69|253.09|250.69|253.09|250.69|253.09|250.69|0
1649072910000|2022-04-04 11:48:30|253.19|250.79|253.09|250.69|253.19|250.79|253.09|250.69|0
1649072940000|2022-04-04 11:49:00|252.91|250.51|252.72|250.32|252.91|250.51|252.72|250.32|0
1649072950000|2022-04-04 11:49:10|252.54|250.14|252.35|249.95|252.54|250.14|252.35|249.95|0
1649072960000|2022-04-04 11:49:20|252.54|250.14|252.72|250.32|252.72|250.32|252.54|250.14|0
1649072980000|2022-04-04 11:49:40|252.91|250.51|252.91|250.51|252.91|250.51|252.91|250.51|0
1649072990000|2022-04-04 11:49:50|253.09|250.69|253.09|250.69|253.09|250.69|252.91|250.51|0
1649073020000|2022-04-04 11:50:20|253.27|250.87|252.91|250.51|253.27|250.87|252.91|250.51|0
1649073040000|2022-04-04 11:50:40|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1649073050000|2022-04-04 11:50:50|252.91|250.51|252.91|250.51|253.09|250.69|252.91|250.51|0
1649073070000|2022-04-04 11:51:10|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1649073080000|2022-04-04 11:51:20|252.91|250.51|252.72|250.32|252.91|250.51|252.72|250.32|0
1649073110000|2022-04-04 11:51:50|252.54|250.14|252.35|249.95|252.54|250.14|252.35|249.95|0
1649073120000|2022-04-04 11:52:00|252.54|250.14|252.35|249.95|252.54|250.14|252.35|249.95|0
1649073190000|2022-04-04 11:53:10|252.17|249.77|251.99|249.59|252.17|249.77|251.99|249.59|0
1649073200000|2022-04-04 11:53:20|252.17|249.77|252.35|249.95|252.35|249.95|252.17|249.77|0
1649073210000|2022-04-04 11:53:30|252.54|250.14|252.54|250.14|252.54|250.14|252.54|250.14|0
1649073220000|2022-04-04 11:53:40|252.35|249.95|252.35|249.95|252.54|250.14|252.35|249.95|0
1649073240000|2022-04-04 11:54:00|252.17|249.77|252.17|249.77|252.17|249.77|252.17|249.77|0
1649073260000|2022-04-04 11:54:20|251.98|249.58|251.98|249.58|251.98|249.58|251.8|249.4|0
1649073270000|2022-04-04 11:54:30|251.8|249.4|251.8|249.4|251.8|249.4|251.8|249.4|0
1649073280000|2022-04-04 11:54:40|251.62|249.22|251.62|249.22|251.8|249.4|251.62|249.22|0
1649073290000|2022-04-04 11:54:50|251.43|249.03|251.43|249.03|251.43|249.03|251.43|249.03|0
1649073310000|2022-04-04 11:55:10|251.25|248.85|251.25|248.85|251.25|248.85|251.25|248.85|0
1649073320000|2022-04-04 11:55:20|251.43|249.03|251.43|249.03|251.43|249.03|251.35|248.95|0
1649073330000|2022-04-04 11:55:30|251.34|248.94|250.88|248.48|251.34|248.94|250.88|248.48|0
1649073340000|2022-04-04 11:55:40|250.7|248.3|250.7|248.3|250.88|248.48|250.7|248.3|0
1649073350000|2022-04-04 11:55:50|250.52|248.12|250.33|247.93|250.52|248.12|250.33|247.93|0
1649073360000|2022-04-04 11:56:00|249.97|247.57|249.97|247.57|249.97|247.57|249.97|247.57|0
1649073370000|2022-04-04 11:56:10|249.78|247.38|249.97|247.57|249.97|247.57|249.78|247.38|0
1649073390000|2022-04-04 11:56:30|249.78|247.38|249.78|247.38|249.78|247.38|249.6|247.2|0
1649073400000|2022-04-04 11:56:40|249.6|247.2|249.42|247.02|249.6|247.2|249.42|247.02|0
1649073420000|2022-04-04 11:57:00|249.33|246.93|249.23|246.83|249.42|247.02|249.23|246.83|0
1649073430000|2022-04-04 11:57:10|249.42|247.02|249.42|247.02|249.42|247.02|249.42|247.02|0
1649073440000|2022-04-04 11:57:20|249.23|246.83|249.23|246.83|249.23|246.83|249.23|246.83|0
1649073450000|2022-04-04 11:57:30|249.05|246.65|249.05|246.65|249.05|246.65|249.05|246.65|0
1649073460000|2022-04-04 11:57:40|249.23|246.83|249.05|246.65|249.23|246.83|249.05|246.65|0
1649073470000|2022-04-04 11:57:50|249.23|246.83|249.23|246.83|249.23|246.83|249.23|246.83|0
1649073480000|2022-04-04 11:58:00|249.42|247.02|249.78|247.38|249.78|247.38|249.42|247.02|0
1649073490000|2022-04-04 11:58:10|249.6|247.2|249.78|247.38|249.78|247.38|249.6|247.2|0
1649073500000|2022-04-04 11:58:20|249.97|247.57|250.15|247.75|250.15|247.75|249.97|247.57|0
1649073510000|2022-04-04 11:58:30|249.97|247.57|249.97|247.57|249.97|247.57|249.97|247.57|0
1649073520000|2022-04-04 11:58:40|249.96|247.56|249.78|247.38|249.96|247.56|249.6|247.2|0
1649073530000|2022-04-04 11:58:50|249.6|247.2|249.78|247.38|249.78|247.38|249.6|247.2|0
1649073540000|2022-04-04 11:59:00|249.96|247.56|250.15|247.75|250.15|247.75|249.96|247.56|0
1649073550000|2022-04-04 11:59:10|249.96|247.56|249.96|247.56|249.96|247.56|249.96|247.56|0
1649073570000|2022-04-04 11:59:30|250.06|247.66|249.96|247.56|250.06|247.66|249.96|247.56|0
1649073580000|2022-04-04 11:59:40|250.15|247.75|250.06|247.66|250.15|247.75|249.96|247.56|0
1649073600000|2022-04-04 12:00:00|249.96|247.56|249.96|247.56|249.96|247.56|249.96|247.56|0
1649073610000|2022-04-04 12:00:10|249.78|247.38|249.6|247.2|249.78|247.38|249.6|247.2|0
1649073620000|2022-04-04 12:00:20|249.42|247.02|249.23|246.83|249.42|247.02|249.23|246.83|0
1649073630000|2022-04-04 12:00:30|249.33|246.93|249.42|247.02|249.42|247.02|249.23|246.83|0
1649073640000|2022-04-04 12:00:40|249.6|247.2|249.96|247.56|249.96|247.56|249.6|247.2|0
1649073650000|2022-04-04 12:00:50|249.78|247.38|249.96|247.56|249.96|247.56|249.78|247.38|0
1649073660000|2022-04-04 12:01:00|250.15|247.75|249.96|247.56|250.15|247.75|249.96|247.56|0
1649073670000|2022-04-04 12:01:10|250.15|247.75|250.15|247.75|250.15|247.75|250.15|247.75|0
1649073680000|2022-04-04 12:01:20|250.51|248.11|250.33|247.93|250.51|248.11|250.33|247.93|0
1649073690000|2022-04-04 12:01:30|250.51|248.11|250.33|247.93|250.51|248.11|250.33|247.93|0
1649073700000|2022-04-04 12:01:40|250.43|248.03|250.33|247.93|250.43|248.03|250.33|247.93|0
1649073710000|2022-04-04 12:01:50|250.51|248.11|250.33|247.93|250.51|248.11|250.33|247.93|0
1649073720000|2022-04-04 12:02:00|250.61|248.21|250.7|248.3|250.7|248.3|250.51|248.11|0
1649073730000|2022-04-04 12:02:10|250.51|248.11|250.51|248.11|250.7|248.3|250.51|248.11|0
1649073740000|2022-04-04 12:02:20|250.7|248.3|250.51|248.11|250.7|248.3|250.51|248.11|0
1649073750000|2022-04-04 12:02:30|250.7|248.3|250.51|248.11|250.7|248.3|250.51|248.11|0
1649073760000|2022-04-04 12:02:40|250.7|248.3|250.7|248.3|250.7|248.3|250.7|248.3|0
1649073770000|2022-04-04 12:02:50|250.88|248.48|250.88|248.48|250.88|248.48|250.88|248.48|0
1649073790000|2022-04-04 12:03:10|250.7|248.3|250.7|248.3|250.88|248.48|250.7|248.3|0
1649073820000|2022-04-04 12:03:40|250.88|248.48|250.88|248.48|250.88|248.48|250.88|248.48|0
1649073830000|2022-04-04 12:03:50|250.7|248.3|250.7|248.3|250.7|248.3|250.7|248.3|0
1649073840000|2022-04-04 12:04:00|250.88|248.48|250.7|248.3|250.88|248.48|250.7|248.3|0
1649073850000|2022-04-04 12:04:10|251.06|248.66|251.25|248.85|251.25|248.85|251.06|248.66|0
1649073870000|2022-04-04 12:04:30|251.43|249.03|251.43|249.03|251.43|249.03|251.43|249.03|0
1649073890000|2022-04-04 12:04:50|251.25|248.85|251.25|248.85|251.25|248.85|251.25|248.85|0
1649073900000|2022-04-04 12:05:00|251.34|248.94|251.43|249.03|251.43|249.03|251.34|248.94|0
1649073920000|2022-04-04 12:05:20|251.61|249.21|251.61|249.21|251.61|249.21|251.61|249.21|0
1649073930000|2022-04-04 12:05:30|251.43|249.03|251.61|249.21|251.61|249.21|251.43|249.03|0
1649073940000|2022-04-04 12:05:40|251.52|249.12|251.43|249.03|251.52|249.12|251.43|249.03|0
1649073960000|2022-04-04 12:06:00|251.52|249.12|251.52|249.12|251.52|249.12|251.52|249.12|0
1649073970000|2022-04-04 12:06:10|251.43|249.03|251.43|249.03|251.43|249.03|251.43|249.03|0
1649074000000|2022-04-04 12:06:40|251.61|249.21|251.61|249.21|251.61|249.21|251.61|249.21|0
1649074020000|2022-04-04 12:07:00|251.8|249.4|251.98|249.58|251.98|249.58|251.8|249.4|0
1649074030000|2022-04-04 12:07:10|252.16|249.76|252.35|249.95|252.35|249.95|252.16|249.76|0
1649074040000|2022-04-04 12:07:20|252.53|250.13|252.53|250.13|252.53|250.13|252.53|250.13|0
1649074050000|2022-04-04 12:07:30|252.35|249.95|252.35|249.95|252.35|249.95|252.35|249.95|0
1649074060000|2022-04-04 12:07:40|252.44|250.04|252.16|249.76|252.44|250.04|252.16|249.76|0
1649074070000|2022-04-04 12:07:50|251.98|249.58|251.98|249.58|251.98|249.58|251.98|249.58|0
1649074090000|2022-04-04 12:08:10|252.07|249.67|252.16|249.76|252.16|249.76|252.07|249.67|0
1649074100000|2022-04-04 12:08:20|252.35|249.95|252.35|249.95|252.35|249.95|252.35|249.95|0
1649074110000|2022-04-04 12:08:30|252.16|249.76|252.07|249.67|252.26|249.86|252.07|249.67|0
1649074120000|2022-04-04 12:08:40|252.16|249.76|252.16|249.76|252.16|249.76|252.16|249.76|0
1649074130000|2022-04-04 12:08:50|252.35|249.95|252.44|250.04|252.44|250.04|252.35|249.95|0
1649074140000|2022-04-04 12:09:00|252.53|250.13|252.35|249.95|252.53|250.13|252.35|249.95|0
1649074150000|2022-04-04 12:09:10|252.16|249.76|252.35|249.95|252.35|249.95|252.16|249.76|0
1649074160000|2022-04-04 12:09:20|252.44|250.04|252.35|249.95|252.44|250.04|252.35|249.95|0
1649074190000|2022-04-04 12:09:50|252.16|249.76|252.35|249.95|252.35|249.95|252.16|249.76|0
1649074200000|2022-04-04 12:10:00|252.16|249.76|252.35|249.95|252.35|249.95|252.16|249.76|0
1649074210000|2022-04-04 12:10:10|252.16|249.76|252.35|249.95|252.35|249.95|252.16|249.76|0
1649074220000|2022-04-04 12:10:20|252.26|249.86|252.16|249.76|252.26|249.86|252.16|249.76|0
1649074230000|2022-04-04 12:10:30|251.98|249.58|252.16|249.76|252.16|249.76|251.98|249.58|0
1649074240000|2022-04-04 12:10:40|251.98|249.58|251.79|249.39|251.98|249.58|251.79|249.39|0
1649074260000|2022-04-04 12:11:00|251.98|249.58|251.89|249.49|251.98|249.58|251.89|249.49|0
1649074270000|2022-04-04 12:11:10|251.98|249.58|251.79|249.39|251.98|249.58|251.79|249.39|0
1649074280000|2022-04-04 12:11:20|251.89|249.49|251.89|249.49|251.89|249.49|251.89|249.49|0
1649074290000|2022-04-04 12:11:30|251.98|249.58|251.98|249.58|251.98|249.58|251.98|249.58|0
1649074300000|2022-04-04 12:11:40|251.89|249.49|251.79|249.39|251.89|249.49|251.79|249.39|0
1649074320000|2022-04-04 12:12:00|251.61|249.21|251.61|249.21|251.61|249.21|251.61|249.21|0
1649074340000|2022-04-04 12:12:20|251.79|249.39|251.98|249.58|251.98|249.58|251.79|249.39|0
1649074350000|2022-04-04 12:12:30|251.79|249.39|251.61|249.21|251.79|249.39|251.61|249.21|0
1649074360000|2022-04-04 12:12:40|251.7|249.3|251.79|249.39|251.79|249.39|251.7|249.3|0
1649074370000|2022-04-04 12:12:50|251.61|249.21|251.61|249.21|251.61|249.21|251.61|249.21|0
1649074380000|2022-04-04 12:13:00|251.42|249.02|251.42|249.02|251.42|249.02|251.42|249.02|0
1649074390000|2022-04-04 12:13:10|251.61|249.21|251.24|248.84|251.61|249.21|251.24|248.84|0
1649074400000|2022-04-04 12:13:20|251.42|249.02|251.24|248.84|251.42|249.02|251.24|248.84|0
1649074410000|2022-04-04 12:13:30|251.15|248.75|251.24|248.84|251.24|248.84|251.15|248.75|0
1649074420000|2022-04-04 12:13:40|251.06|248.66|251.06|248.66|251.06|248.66|251.06|248.66|0
1649074430000|2022-04-04 12:13:50|250.87|248.47|250.87|248.47|250.87|248.47|250.87|248.47|0
1649074440000|2022-04-04 12:14:00|251.06|248.66|251.06|248.66|251.06|248.66|251.06|248.66|0
1649074450000|2022-04-04 12:14:10|251.24|248.84|251.24|248.84|251.24|248.84|251.24|248.84|0
1649074460000|2022-04-04 12:14:20|251.06|248.66|251.15|248.75|251.24|248.84|251.06|248.66|0
1649074470000|2022-04-04 12:14:30|251.06|248.66|251.24|248.84|251.24|248.84|251.06|248.66|0
1649074480000|2022-04-04 12:14:40|251.61|249.21|251.61|249.21|251.61|249.21|251.61|249.21|0
1649074500000|2022-04-04 12:15:00|251.79|249.39|251.79|249.39|251.79|249.39|251.79|249.39|0
1649074520000|2022-04-04 12:15:20|251.61|249.21|251.06|248.66|251.61|249.21|251.06|248.66|0
1649074530000|2022-04-04 12:15:30|251.24|248.84|251.24|248.84|251.24|248.84|251.15|248.75|0
1649074540000|2022-04-04 12:15:40|251.42|249.02|251.34|248.94|251.42|249.02|251.34|248.94|0
1649074550000|2022-04-04 12:15:50|251.24|248.84|251.24|248.84|251.24|248.84|251.24|248.84|0
1649074560000|2022-04-04 12:16:00|251.15|248.75|251.42|249.02|251.42|249.02|251.15|248.75|0
1649074570000|2022-04-04 12:16:10|251.24|248.84|251.24|248.84|251.24|248.84|251.24|248.84|0
1649074580000|2022-04-04 12:16:20|251.06|248.66|251.06|248.66|251.06|248.66|251.06|248.66|0
1649074590000|2022-04-04 12:16:30|250.87|248.47|250.87|248.47|250.87|248.47|250.87|248.47|0
1649074600000|2022-04-04 12:16:40|250.69|248.29|250.69|248.29|250.87|248.47|250.69|248.29|0
1649074610000|2022-04-04 12:16:50|250.87|248.47|250.87|248.47|250.87|248.47|250.87|248.47|0
1649074620000|2022-04-04 12:17:00|250.69|248.29|250.69|248.29|250.69|248.29|250.69|248.29|0
1649074640000|2022-04-04 12:17:20|250.51|248.11|250.51|248.11|250.51|248.11|250.51|248.11|0
1649074670000|2022-04-04 12:17:50|250.69|248.29|250.69|248.29|250.69|248.29|250.69|248.29|0
1649074700000|2022-04-04 12:18:20|250.51|248.11|250.69|248.29|250.69|248.29|250.51|248.11|0
1649074710000|2022-04-04 12:18:30|250.87|248.47|250.87|248.47|251.24|248.84|250.87|248.47|0
1649074720000|2022-04-04 12:18:40|250.78|248.38|250.69|248.29|250.78|248.38|250.69|248.29|0
1649074730000|2022-04-04 12:18:50|250.87|248.47|251.24|248.84|251.42|249.02|250.87|248.47|0
1649074740000|2022-04-04 12:19:00|251.42|249.02|251.42|249.02|251.61|249.21|251.42|249.02|0
1649074750000|2022-04-04 12:19:10|251.24|248.84|251.24|248.84|251.24|248.84|251.24|248.84|0
1649074760000|2022-04-04 12:19:20|251.05|248.65|251.05|248.65|251.24|248.84|251.05|248.65|0
1649074770000|2022-04-04 12:19:30|251.24|248.84|251.24|248.84|251.24|248.84|251.05|248.65|0
1649074780000|2022-04-04 12:19:40|251.05|248.65|251.42|249.02|251.42|249.02|251.05|248.65|0
1649074790000|2022-04-04 12:19:50|251.24|248.84|251.24|248.84|251.42|249.02|251.24|248.84|0
1649074800000|2022-04-04 12:20:00|251.42|249.02|251.24|248.84|251.42|249.02|251.24|248.84|0
1649074810000|2022-04-04 12:20:10|251.42|249.02|251.42|249.02|251.42|249.02|251.33|248.93|0
1649074820000|2022-04-04 12:20:20|251.33|248.93|251.42|249.02|251.42|249.02|251.24|248.84|0
1649074830000|2022-04-04 12:20:30|251.24|248.84|251.05|248.65|251.42|249.02|251.05|248.65|0
1649074840000|2022-04-04 12:20:40|250.87|248.47|250.87|248.47|250.87|248.47|250.87|248.47|0
1649074850000|2022-04-04 12:20:50|251.05|248.65|250.87|248.47|251.05|248.65|250.87|248.47|0
1649074860000|2022-04-04 12:21:00|251.05|248.65|250.5|248.1|251.05|248.65|250.5|248.1|0
1649074870000|2022-04-04 12:21:10|250.69|248.29|250.78|248.38|250.78|248.38|250.69|248.29|0
1649074880000|2022-04-04 12:21:20|250.69|248.29|250.87|248.47|250.87|248.47|250.69|248.29|0
1649074890000|2022-04-04 12:21:30|250.69|248.29|250.87|248.47|250.87|248.47|250.69|248.29|0
1649074910000|2022-04-04 12:21:50|250.69|248.29|250.69|248.29|250.69|248.29|250.69|248.29|0
1649074920000|2022-04-04 12:22:00|251.05|248.65|250.87|248.47|251.05|248.65|250.87|248.47|0
1649074930000|2022-04-04 12:22:10|250.69|248.29|250.87|248.47|250.87|248.47|250.69|248.29|0
1649074950000|2022-04-04 12:22:30|250.69|248.29|250.5|248.1|250.69|248.29|250.5|248.1|0
1649074970000|2022-04-04 12:22:50|250.69|248.29|250.69|248.29|250.69|248.29|250.69|248.29|0
1649074980000|2022-04-04 12:23:00|250.6|248.2|250.69|248.29|250.69|248.29|250.6|248.2|0
1649074990000|2022-04-04 12:23:10|250.6|248.2|250.69|248.29|250.69|248.29|250.6|248.2|0
1649075000000|2022-04-04 12:23:20|250.32|247.92|250.32|247.92|250.32|247.92|250.32|247.92|0
1649075020000|2022-04-04 12:23:40|250.14|247.74|250.14|247.74|250.14|247.74|250.14|247.74|0
1649075030000|2022-04-04 12:23:50|249.95|247.55|249.95|247.55|249.95|247.55|249.95|247.55|0
1649075040000|2022-04-04 12:24:00|249.77|247.37|249.4|247|249.77|247.37|249.4|247|0
1649075050000|2022-04-04 12:24:10|249.59|247.19|249.59|247.19|249.59|247.19|249.59|247.19|0
1649075060000|2022-04-04 12:24:20|249.4|247|249.59|247.19|249.59|247.19|249.4|247|0
1649075070000|2022-04-04 12:24:30|249.4|247|249.4|247|249.4|247|249.4|247|0
1649075080000|2022-04-04 12:24:40|249.59|247.19|249.77|247.37|249.77|247.37|249.4|247|0
1649075090000|2022-04-04 12:24:50|249.59|247.19|249.59|247.19|249.77|247.37|249.59|247.19|0
1649075100000|2022-04-04 12:25:00|249.77|247.37|249.95|247.55|249.95|247.55|249.77|247.37|0
1649075110000|2022-04-04 12:25:10|249.77|247.37|249.95|247.55|250.14|247.74|249.77|247.37|0
1649075120000|2022-04-04 12:25:20|249.77|247.37|249.59|247.19|249.77|247.37|249.59|247.19|0
1649075130000|2022-04-04 12:25:30|249.4|247|249.4|247|249.4|247|249.22|246.82|0
1649075140000|2022-04-04 12:25:40|249.22|246.82|249.22|246.82|249.22|246.82|249.22|246.82|0
1649075160000|2022-04-04 12:26:00|249.04|246.64|249.22|246.82|249.22|246.82|249.04|246.64|0
1649075170000|2022-04-04 12:26:10|249.4|247|249.4|247|249.4|247|249.22|246.82|0
1649075180000|2022-04-04 12:26:20|249.22|246.82|249.22|246.82|249.22|246.82|249.22|246.82|0
1649075190000|2022-04-04 12:26:30|249.4|247|249.4|247|249.4|247|249.4|247|0
1649075210000|2022-04-04 12:26:50|249.77|247.37|249.77|247.37|249.77|247.37|249.77|247.37|0
1649075220000|2022-04-04 12:27:00|249.95|247.55|249.95|247.55|249.95|247.55|249.95|247.55|0
1649075230000|2022-04-04 12:27:10|249.77|247.37|250.13|247.73|250.13|247.73|249.77|247.37|0
1649075240000|2022-04-04 12:27:20|249.95|247.55|250.13|247.73|250.13|247.73|249.95|247.55|0
1649075270000|2022-04-04 12:27:50|249.95|247.55|250.13|247.73|250.13|247.73|249.95|247.55|0
1649075280000|2022-04-04 12:28:00|250.32|247.92|250.5|248.1|250.5|248.1|250.32|247.92|0
1649075290000|2022-04-04 12:28:10|250.6|248.2|250.68|248.28|250.78|248.38|250.6|248.2|0
1649075300000|2022-04-04 12:28:20|250.87|248.47|250.87|248.47|250.87|248.47|250.87|248.47|0
1649075310000|2022-04-04 12:28:30|250.68|248.28|250.87|248.47|250.87|248.47|250.68|248.28|0
1649075320000|2022-04-04 12:28:40|251.05|248.65|251.05|248.65|251.05|248.65|251.05|248.65|0
1649075330000|2022-04-04 12:28:50|250.87|248.47|250.87|248.47|250.87|248.47|250.87|248.47|0
1649075340000|2022-04-04 12:29:00|251.05|248.65|251.05|248.65|251.05|248.65|251.05|248.65|0
1649075350000|2022-04-04 12:29:10|251.23|248.83|251.05|248.65|251.23|248.83|251.05|248.65|0
1649075360000|2022-04-04 12:29:20|251.23|248.83|251.23|248.83|251.23|248.83|251.05|248.65|0
1649075370000|2022-04-04 12:29:30|251.42|249.02|251.42|249.02|251.42|249.02|251.42|249.02|0
1649075380000|2022-04-04 12:29:40|251.6|249.2|251.6|249.2|251.6|249.2|251.6|249.2|0
1649075390000|2022-04-04 12:29:50|251.42|249.02|251.42|249.02|251.42|249.02|251.42|249.02|0
1649075400000|2022-04-04 12:30:00|251.23|248.83|251.15|248.75|251.23|248.83|251.05|248.65|0
1649075410000|2022-04-04 12:30:10|251.05|248.65|251.23|248.83|251.23|248.83|251.05|248.65|0
1649075420000|2022-04-04 12:30:20|251.05|248.65|251.05|248.65|251.05|248.65|251.05|248.65|0
1649075430000|2022-04-04 12:30:30|251.23|248.83|251.23|248.83|251.42|249.02|251.23|248.83|0
1649075440000|2022-04-04 12:30:40|251.42|249.02|251.6|249.2|251.6|249.2|251.42|249.02|0
1649075450000|2022-04-04 12:30:50|251.42|249.02|251.42|249.02|251.42|249.02|251.42|249.02|0
1649075460000|2022-04-04 12:31:00|251.33|248.93|251.05|248.65|251.33|248.93|251.05|248.65|0
1649075470000|2022-04-04 12:31:10|250.68|248.28|250.68|248.28|250.68|248.28|250.68|248.28|0
1649075480000|2022-04-04 12:31:20|250.87|248.47|250.87|248.47|250.87|248.47|250.87|248.47|0
1649075490000|2022-04-04 12:31:30|250.96|248.56|251.05|248.65|251.05|248.65|250.96|248.56|0
1649075500000|2022-04-04 12:31:40|250.87|248.47|250.5|248.1|250.87|248.47|250.5|248.1|0
1649075510000|2022-04-04 12:31:50|250.32|247.92|250.5|248.1|250.5|248.1|250.32|247.92|0
1649075520000|2022-04-04 12:32:00|250.41|248.01|250.5|248.1|250.5|248.1|250.41|248.01|0
1649075530000|2022-04-04 12:32:10|250.32|247.92|250.32|247.92|250.32|247.92|250.32|247.92|0
1649075540000|2022-04-04 12:32:20|250.13|247.73|250.32|247.92|250.5|248.1|250.13|247.73|0
1649075550000|2022-04-04 12:32:30|250.5|248.1|250.41|248.01|250.5|248.1|250.41|248.01|0
1649075560000|2022-04-04 12:32:40|250.32|247.92|250.68|248.28|250.68|248.28|250.32|247.92|0
1649075570000|2022-04-04 12:32:50|250.5|248.1|250.32|247.92|250.5|248.1|250.32|247.92|0
1649075580000|2022-04-04 12:33:00|250.13|247.73|250.32|247.92|250.5|248.1|250.13|247.73|0
1649075590000|2022-04-04 12:33:10|250.41|248.01|250.68|248.28|250.68|248.28|250.41|248.01|0
1649075600000|2022-04-04 12:33:20|250.5|248.1|250.32|247.92|250.5|248.1|250.32|247.92|0
1649075610000|2022-04-04 12:33:30|250.5|248.1|250.5|248.1|250.5|248.1|250.5|248.1|0
1649075620000|2022-04-04 12:33:40|250.13|247.73|250.13|247.73|250.13|247.73|250.13|247.73|0
1649075630000|2022-04-04 12:33:50|250.31|247.91|250.31|247.91|250.31|247.91|250.31|247.91|0
1649075640000|2022-04-04 12:34:00|250.5|248.1|250.5|248.1|250.5|248.1|250.5|248.1|0
1649075650000|2022-04-04 12:34:10|250.68|248.28|250.68|248.28|250.68|248.28|250.68|248.28|0
1649075660000|2022-04-04 12:34:20|250.5|248.1|250.31|247.91|250.5|248.1|250.31|247.91|0
1649075670000|2022-04-04 12:34:30|250.13|247.73|250.13|247.73|250.13|247.73|250.13|247.73|0
1649075680000|2022-04-04 12:34:40|250.31|247.91|250.31|247.91|250.31|247.91|250.31|247.91|0
1649075690000|2022-04-04 12:34:50|250.5|248.1|250.31|247.91|250.5|248.1|250.31|247.91|0
1649075700000|2022-04-04 12:35:00|250.13|247.73|250.13|247.73|250.13|247.73|250.13|247.73|0
1649075710000|2022-04-04 12:35:10|250.31|247.91|250.31|247.91|250.31|247.91|250.31|247.91|0
1649075730000|2022-04-04 12:35:30|250.13|247.73|250.31|247.91|250.31|247.91|250.13|247.73|0
1649075760000|2022-04-04 12:36:00|250.13|247.73|250.13|247.73|250.13|247.73|250.13|247.73|0
1649075770000|2022-04-04 12:36:10|250.31|247.91|250.13|247.73|250.31|247.91|250.13|247.73|0
1649075780000|2022-04-04 12:36:20|249.95|247.55|249.95|247.55|249.95|247.55|249.95|247.55|0
1649075790000|2022-04-04 12:36:30|250.04|247.64|250.13|247.73|250.13|247.73|250.04|247.64|0
1649075800000|2022-04-04 12:36:40|250.31|247.91|250.5|248.1|250.5|248.1|250.31|247.91|0
1649075810000|2022-04-04 12:36:50|250.31|247.91|250.5|248.1|250.5|248.1|250.31|247.91|0
1649075830000|2022-04-04 12:37:10|250.68|248.28|250.68|248.28|250.68|248.28|250.68|248.28|0
1649075840000|2022-04-04 12:37:20|250.86|248.46|250.86|248.46|250.86|248.46|250.68|248.28|0
1649075850000|2022-04-04 12:37:30|251.05|248.65|251.23|248.83|251.23|248.83|251.05|248.65|0
1649075860000|2022-04-04 12:37:40|251.6|249.2|251.78|249.38|251.78|249.38|251.6|249.2|0
1649075870000|2022-04-04 12:37:50|251.96|249.56|251.78|249.38|251.96|249.56|251.78|249.38|0
1649075880000|2022-04-04 12:38:00|251.96|249.56|251.78|249.38|251.96|249.56|251.78|249.38|0
1649075890000|2022-04-04 12:38:10|251.6|249.2|251.6|249.2|251.6|249.2|251.6|249.2|0
1649075900000|2022-04-04 12:38:20|251.41|249.01|251.78|249.38|251.78|249.38|251.41|249.01|0
1649075910000|2022-04-04 12:38:30|251.6|249.2|251.6|249.2|251.6|249.2|251.41|249.01|0
1649075930000|2022-04-04 12:38:50|251.78|249.38|251.78|249.38|251.88|249.48|251.78|249.38|0
1649075970000|2022-04-04 12:39:30|251.88|249.48|251.6|249.2|251.88|249.48|251.6|249.2|0
1649075990000|2022-04-04 12:39:50|251.69|249.29|252.33|249.93|252.33|249.93|251.69|249.29|0
1649076000000|2022-04-04 12:40:00|252.15|249.75|252.52|250.12|252.52|250.12|252.15|249.75|0
1649076010000|2022-04-04 12:40:10|252.33|249.93|252.52|250.12|252.61|250.21|252.33|249.93|0
1649076020000|2022-04-04 12:40:20|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1649076030000|2022-04-04 12:40:30|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1649076040000|2022-04-04 12:40:40|251.96|249.56|251.88|249.48|251.96|249.56|251.78|249.38|0
1649076050000|2022-04-04 12:40:50|251.96|249.56|251.96|249.56|251.96|249.56|251.78|249.38|0
1649076060000|2022-04-04 12:41:00|251.78|249.38|251.78|249.38|251.87|249.47|251.78|249.38|0
1649076070000|2022-04-04 12:41:10|251.6|249.2|251.78|249.38|251.78|249.38|251.6|249.2|0
1649076080000|2022-04-04 12:41:20|251.6|249.2|251.6|249.2|251.78|249.38|251.6|249.2|0
1649076090000|2022-04-04 12:41:30|251.78|249.38|251.96|249.56|251.96|249.56|251.78|249.38|0
1649076100000|2022-04-04 12:41:40|252.15|249.75|252.15|249.75|252.33|249.93|252.15|249.75|0
1649076110000|2022-04-04 12:41:50|252.06|249.66|252.06|249.66|252.06|249.66|252.06|249.66|0
1649076120000|2022-04-04 12:42:00|251.96|249.56|252.15|249.75|252.15|249.75|251.96|249.56|0
1649076130000|2022-04-04 12:42:10|252.06|249.66|252.15|249.75|252.15|249.75|252.06|249.66|0
1649076140000|2022-04-04 12:42:20|252.33|249.93|252.33|249.93|252.33|249.93|252.33|249.93|0
1649076150000|2022-04-04 12:42:30|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1649076160000|2022-04-04 12:42:40|252.33|249.93|252.43|250.03|252.43|250.03|252.33|249.93|0
1649076170000|2022-04-04 12:42:50|252.33|249.93|252.15|249.75|252.33|249.93|252.15|249.75|0
1649076180000|2022-04-04 12:43:00|251.96|249.56|252.15|249.75|252.15|249.75|251.96|249.56|0
1649076190000|2022-04-04 12:43:10|252.06|249.66|252.15|249.75|252.15|249.75|252.06|249.66|0
1649076200000|2022-04-04 12:43:20|251.96|249.56|252.15|249.75|252.15|249.75|251.96|249.56|0
1649076210000|2022-04-04 12:43:30|251.96|249.56|251.96|249.56|251.96|249.56|251.96|249.56|0
1649076220000|2022-04-04 12:43:40|252.15|249.75|251.96|249.56|252.15|249.75|251.96|249.56|0
1649076240000|2022-04-04 12:44:00|252.15|249.75|252.15|249.75|252.15|249.75|252.15|249.75|0
1649076250000|2022-04-04 12:44:10|251.96|249.56|252.15|249.75|252.15|249.75|251.96|249.56|0
1649076260000|2022-04-04 12:44:20|251.96|249.56|251.87|249.47|252.15|249.75|251.87|249.47|0
1649076270000|2022-04-04 12:44:30|251.78|249.38|251.96|249.56|251.96|249.56|251.78|249.38|0
1649076280000|2022-04-04 12:44:40|252.15|249.75|253.07|250.67|253.07|250.67|252.15|249.75|0
1649076290000|2022-04-04 12:44:50|252.88|250.48|252.51|250.11|252.88|250.48|252.51|250.11|0
1649076300000|2022-04-04 12:45:00|252.7|250.3|253.16|250.76|253.16|250.76|252.7|250.3|0
1649076310000|2022-04-04 12:45:10|253.25|250.85|253.25|250.85|253.43|251.03|253.25|250.85|0
1649076320000|2022-04-04 12:45:20|253.35|250.95|253.07|250.67|253.35|250.95|253.07|250.67|0
1649076330000|2022-04-04 12:45:30|253.16|250.76|253.43|251.03|253.43|251.03|253.16|250.76|0
1649076340000|2022-04-04 12:45:40|253.25|250.85|253.25|250.85|253.43|251.03|253.25|250.85|0
1649076350000|2022-04-04 12:45:50|253.43|251.03|253.53|251.13|253.53|251.13|253.43|251.03|0
1649076360000|2022-04-04 12:46:00|253.43|251.03|253.99|251.59|253.99|251.59|253.43|251.03|0
1649076370000|2022-04-04 12:46:10|253.8|251.4|253.99|251.59|253.99|251.59|253.62|251.22|0
1649076380000|2022-04-04 12:46:20|253.8|251.4|253.99|251.59|253.99|251.59|253.62|251.22|0
1649076390000|2022-04-04 12:46:30|254.17|251.77|253.99|251.59|254.17|251.77|253.99|251.59|0
1649076410000|2022-04-04 12:46:50|254.17|251.77|254.17|251.77|254.17|251.77|253.99|251.59|0
1649076420000|2022-04-04 12:47:00|253.99|251.59|254.17|251.77|254.17|251.77|253.99|251.59|0
1649076430000|2022-04-04 12:47:10|253.99|251.59|254.36|251.96|254.36|251.96|253.99|251.59|0
1649076440000|2022-04-04 12:47:20|254.17|251.77|254.36|251.96|254.36|251.96|254.17|251.77|0
1649076450000|2022-04-04 12:47:30|256.58|254.18|256.58|254.18|256.58|254.18|256.58|254.18|0
1649076470000|2022-04-04 12:47:50|255.65|253.25|255.46|253.06|255.65|253.25|255.28|252.88|0
1649076480000|2022-04-04 12:48:00|255.84|253.44|255.83|253.43|255.84|253.44|255.83|253.43|0
1649076490000|2022-04-04 12:48:10|256.02|253.62|256.21|253.81|256.21|253.81|256.02|253.62|0
1649076500000|2022-04-04 12:48:20|256.02|253.62|256.21|253.81|256.21|253.81|256.02|253.62|0
1649076510000|2022-04-04 12:48:30|256.02|253.62|255.83|253.43|256.02|253.62|255.83|253.43|0
1649076520000|2022-04-04 12:48:40|255.65|253.25|255.83|253.43|255.83|253.43|255.65|253.25|0
1649076530000|2022-04-04 12:48:50|255.65|253.25|256.02|253.62|256.02|253.62|255.65|253.25|0
1649076540000|2022-04-04 12:49:00|255.83|253.43|256.02|253.62|256.02|253.62|255.83|253.43|0
1649076550000|2022-04-04 12:49:10|255.83|253.43|256.02|253.62|256.02|253.62|255.83|253.43|0
1649076560000|2022-04-04 12:49:20|256.2|253.8|256.2|253.8|256.2|253.8|256.12|253.72|0
1649076570000|2022-04-04 12:49:30|256.02|253.62|256.02|253.62|256.2|253.8|256.02|253.62|0
1649076580000|2022-04-04 12:49:40|256.2|253.8|256.02|253.62|256.2|253.8|256.02|253.62|0
1649076600000|2022-04-04 12:50:00|255.83|253.43|255.83|253.43|255.83|253.43|255.83|253.43|0
1649076610000|2022-04-04 12:50:10|256.02|253.62|256.02|253.62|256.02|253.62|256.02|253.62|0
1649076630000|2022-04-04 12:50:30|255.83|253.43|256.02|253.62|256.02|253.62|255.83|253.43|0
1649076640000|2022-04-04 12:50:40|255.83|253.43|255.56|253.16|255.83|253.43|255.56|253.16|0
1649076650000|2022-04-04 12:50:50|255.46|253.06|255.28|252.88|255.46|253.06|255.28|252.88|0
1649076660000|2022-04-04 12:51:00|255.09|252.69|255.09|252.69|255.09|252.69|255.09|252.69|0
1649076670000|2022-04-04 12:51:10|255.28|252.88|255.09|252.69|255.28|252.88|255.09|252.69|0
1649076680000|2022-04-04 12:51:20|255|252.6|255.28|252.88|255.28|252.88|255|252.6|0
1649076690000|2022-04-04 12:51:30|255.46|253.06|255.28|252.88|255.46|253.06|255.28|252.88|0
1649076700000|2022-04-04 12:51:40|255.46|253.06|255.46|253.06|255.46|253.06|255.46|253.06|0
1649076710000|2022-04-04 12:51:50|255.65|253.25|255.83|253.43|255.83|253.43|255.65|253.25|0
1649076720000|2022-04-04 12:52:00|255.65|253.25|255.28|252.88|255.65|253.25|255.28|252.88|0
1649076730000|2022-04-04 12:52:10|255.37|252.97|255.28|252.88|255.46|253.06|255.28|252.88|0
1649076740000|2022-04-04 12:52:20|255.46|253.06|255.28|252.88|255.46|253.06|255.28|252.88|0
1649076750000|2022-04-04 12:52:30|255.09|252.69|255.09|252.69|255.09|252.69|255.09|252.69|0
1649076770000|2022-04-04 12:52:50|255.28|252.88|255.28|252.88|255.28|252.88|255.28|252.88|0
1649076780000|2022-04-04 12:53:00|255.09|252.69|255.46|253.06|255.46|253.06|255.09|252.69|0
1649076790000|2022-04-04 12:53:10|255.65|253.25|255.65|253.25|255.65|253.25|255.65|253.25|0
1649076800000|2022-04-04 12:53:20|255.83|253.43|255.83|253.43|255.83|253.43|255.83|253.43|0
1649076810000|2022-04-04 12:53:30|255.65|253.25|255.65|253.25|255.74|253.34|255.65|253.25|0
1649076820000|2022-04-04 12:53:40|255.74|253.34|256.02|253.62|256.02|253.62|255.74|253.34|0
1649076830000|2022-04-04 12:53:50|255.65|253.25|255.65|253.25|255.74|253.34|255.65|253.25|0
1649076840000|2022-04-04 12:54:00|255.83|253.43|255.65|253.25|255.83|253.43|255.65|253.25|0
1649076850000|2022-04-04 12:54:10|255.83|253.43|255.83|253.43|255.83|253.43|255.83|253.43|0
1649076860000|2022-04-04 12:54:20|255.65|253.25|255.65|253.25|255.65|253.25|255.65|253.25|0
1649076870000|2022-04-04 12:54:30|255.83|253.43|255.74|253.34|255.83|253.43|255.65|253.25|0
1649076880000|2022-04-04 12:54:40|255.65|253.25|255.83|253.43|255.83|253.43|255.65|253.25|0
1649076890000|2022-04-04 12:54:50|255.74|253.34|255.83|253.43|255.83|253.43|255.74|253.34|0
1649076900000|2022-04-04 12:55:00|256.02|253.62|255.83|253.43|256.02|253.62|255.83|253.43|0
1649076910000|2022-04-04 12:55:10|256.02|253.62|256.02|253.62|256.02|253.62|256.02|253.62|0
1649076920000|2022-04-04 12:55:20|256.2|253.8|256.2|253.8|256.2|253.8|256.2|253.8|0
1649076940000|2022-04-04 12:55:40|256.02|253.62|256.02|253.62|256.2|253.8|256.02|253.62|0
1649076950000|2022-04-04 12:55:50|256.2|253.8|256.94|254.54|256.94|254.54|256.2|253.8|0
1649076960000|2022-04-04 12:56:00|257.32|254.92|256.94|254.54|257.32|254.92|256.94|254.54|0
1649076970000|2022-04-04 12:56:10|256.76|254.36|256.57|254.17|256.76|254.36|256.57|254.17|0
1649076990000|2022-04-04 12:56:30|256.39|253.99|256.02|253.62|256.39|253.99|256.02|253.62|0
1649077010000|2022-04-04 12:56:50|256.2|253.8|256.39|253.99|256.39|253.99|256.2|253.8|0
1649077020000|2022-04-04 12:57:00|256.76|254.36|256.76|254.36|256.76|254.36|256.76|254.36|0
1649077030000|2022-04-04 12:57:10|256.94|254.54|256.94|254.54|256.94|254.54|256.94|254.54|0
1649077040000|2022-04-04 12:57:20|257.13|254.73|257.13|254.73|257.31|254.91|257.13|254.73|0
1649077060000|2022-04-04 12:57:40|257.04|254.64|257.31|254.91|257.31|254.91|256.94|254.54|0
1649077070000|2022-04-04 12:57:50|257.5|255.1|257.31|254.91|257.5|255.1|257.31|254.91|0
1649077080000|2022-04-04 12:58:00|257.5|255.1|257.31|254.91|257.5|255.1|257.31|254.91|0
1649077090000|2022-04-04 12:58:10|257.13|254.73|257.13|254.73|257.13|254.73|257.13|254.73|0
1649077100000|2022-04-04 12:58:20|256.94|254.54|256.76|254.36|256.94|254.54|256.76|254.36|0
1649077110000|2022-04-04 12:58:30|257.04|254.64|256.76|254.36|257.04|254.64|256.76|254.36|0
1649077120000|2022-04-04 12:58:40|256.94|254.54|256.76|254.36|256.94|254.54|256.76|254.36|0
1649077130000|2022-04-04 12:58:50|256.94|254.54|256.76|254.36|256.94|254.54|256.76|254.36|0
1649077140000|2022-04-04 12:59:00|256.94|254.54|257.13|254.73|257.13|254.73|256.94|254.54|0
1649077150000|2022-04-04 12:59:10|257.31|254.91|257.31|254.91|257.31|254.91|257.31|254.91|0
1649077160000|2022-04-04 12:59:20|257.13|254.73|256.94|254.54|257.13|254.73|256.94|254.54|0
1649077170000|2022-04-04 12:59:30|256.76|254.36|256.57|254.17|256.76|254.36|256.57|254.17|0
1649077180000|2022-04-04 12:59:40|256.76|254.36|256.67|254.27|256.76|254.36|256.67|254.27|0
1649077190000|2022-04-04 12:59:50|256.57|254.17|256.67|254.27|256.76|254.36|256.57|254.17|0
1649077200000|2022-04-04 13:00:00|256.76|254.36|256.57|254.17|256.76|254.36|256.57|254.17|0
1649077210000|2022-04-04 13:00:10|256.76|254.36|256.57|254.17|256.76|254.36|256.57|254.17|0
1649077220000|2022-04-04 13:00:20|256.48|254.08|256.2|253.8|256.48|254.08|256.2|253.8|0
1649077230000|2022-04-04 13:00:30|256.39|253.99|256.01|253.61|256.39|253.99|256.01|253.61|0
1649077240000|2022-04-04 13:00:40|255.93|253.53|255.83|253.43|255.93|253.53|255.83|253.43|0
1649077250000|2022-04-04 13:00:50|255.93|253.53|256.01|253.61|256.01|253.61|255.93|253.53|0
1649077260000|2022-04-04 13:01:00|255.83|253.43|255.83|253.43|255.83|253.43|255.83|253.43|0
1649077270000|2022-04-04 13:01:10|255.64|253.24|255.64|253.24|255.64|253.24|255.64|253.24|0
1649077280000|2022-04-04 13:01:20|255.46|253.06|255.64|253.24|255.64|253.24|255.46|253.06|0
1649077290000|2022-04-04 13:01:30|255.55|253.15|255.46|253.06|255.55|253.15|255.46|253.06|0
1649077300000|2022-04-04 13:01:40|255.37|252.97|255.37|252.97|255.46|253.06|255.37|252.97|0
1649077310000|2022-04-04 13:01:50|255.46|253.06|255.46|253.06|255.46|253.06|255.46|253.06|0
1649077320000|2022-04-04 13:02:00|255.37|252.97|255.37|252.97|255.37|252.97|255.37|252.97|0
1649077330000|2022-04-04 13:02:10|255.27|252.87|255.37|252.97|255.46|253.06|255.27|252.87|0
1649077340000|2022-04-04 13:02:20|255.27|252.87|255.37|252.97|255.46|253.06|255.27|252.87|0
1649077350000|2022-04-04 13:02:30|255.46|253.06|255.37|252.97|255.46|253.06|255.27|252.87|0
1649077360000|2022-04-04 13:02:40|255.46|253.06|255.46|253.06|255.46|253.06|255.46|253.06|0
1649077370000|2022-04-04 13:02:50|255.27|252.87|255.27|252.87|255.27|252.87|255.27|252.87|0
1649077400000|2022-04-04 13:03:20|255.37|252.97|255.27|252.87|255.37|252.97|255.27|252.87|0
1649077420000|2022-04-04 13:03:40|254.9|252.5|254.35|251.95|254.9|252.5|254.35|251.95|0
1649077430000|2022-04-04 13:03:50|254.53|252.13|254.53|252.13|254.53|252.13|254.53|252.13|0
1649077440000|2022-04-04 13:04:00|254.35|251.95|254.44|252.04|254.44|252.04|254.35|251.95|0
1649077450000|2022-04-04 13:04:10|254.35|251.95|254.35|251.95|254.35|251.95|254.35|251.95|0
1649077460000|2022-04-04 13:04:20|254.53|252.13|254.44|252.04|254.53|252.13|254.35|251.95|0
1649077470000|2022-04-04 13:04:30|254.35|251.95|254.35|251.95|254.35|251.95|254.35|251.95|0
1649077480000|2022-04-04 13:04:40|254.44|252.04|254.44|252.04|254.44|252.04|254.44|252.04|0
1649077490000|2022-04-04 13:04:50|254.53|252.13|254.53|252.13|254.53|252.13|254.53|252.13|0
1649077500000|2022-04-04 13:05:00|254.72|252.32|254.53|252.13|254.72|252.32|254.53|252.13|0
1649077510000|2022-04-04 13:05:10|254.35|251.95|254.35|251.95|254.35|251.95|254.35|251.95|0
1649077520000|2022-04-04 13:05:20|254.16|251.76|254.35|251.95|254.35|251.95|254.16|251.76|0
1649077540000|2022-04-04 13:05:40|254.53|252.13|254.53|252.13|254.53|252.13|254.53|252.13|0
1649077550000|2022-04-04 13:05:50|254.72|252.32|254.53|252.13|254.72|252.32|254.53|252.13|0
1649077570000|2022-04-04 13:06:10|254.44|252.04|254.26|251.86|254.44|252.04|254.26|251.86|0
1649077580000|2022-04-04 13:06:20|254.35|251.95|254.35|251.95|254.44|252.04|254.35|251.95|0
1649077590000|2022-04-04 13:06:30|254.53|252.13|254.53|252.13|254.53|252.13|254.53|252.13|0
1649077600000|2022-04-04 13:06:40|254.35|251.95|254.72|252.32|254.72|252.32|254.35|251.95|0
1649077620000|2022-04-04 13:07:00|254.9|252.5|254.9|252.5|254.9|252.5|254.9|252.5|0
1649077630000|2022-04-04 13:07:10|254.81|252.41|254.72|252.32|254.81|252.41|254.72|252.32|0
1649077640000|2022-04-04 13:07:20|254.9|252.5|254.9|252.5|254.9|252.5|254.9|252.5|0
1649077650000|2022-04-04 13:07:30|254.72|252.32|255.09|252.69|255.09|252.69|254.72|252.32|0
1649077660000|2022-04-04 13:07:40|255.27|252.87|255.09|252.69|255.27|252.87|255.09|252.69|0
1649077680000|2022-04-04 13:08:00|254.9|252.5|255|252.6|255|252.6|254.9|252.5|0
1649077690000|2022-04-04 13:08:10|254.9|252.5|254.9|252.5|255|252.6|254.9|252.5|0
1649077700000|2022-04-04 13:08:20|254.72|252.32|254.44|252.04|254.72|252.32|254.44|252.04|0
1649077710000|2022-04-04 13:08:30|254.53|252.13|254.53|252.13|254.53|252.13|254.16|251.76|0
1649077720000|2022-04-04 13:08:40|254.35|251.95|254.35|251.95|254.35|251.95|254.35|251.95|0
1649077730000|2022-04-04 13:08:50|254.16|251.76|254.16|251.76|254.35|251.95|254.16|251.76|0
1649077750000|2022-04-04 13:09:10|254.35|251.95|254.44|252.04|254.53|252.13|254.35|251.95|0
1649077760000|2022-04-04 13:09:20|254.35|251.95|254.53|252.13|254.53|252.13|254.35|251.95|0
1649077770000|2022-04-04 13:09:30|254.35|251.95|254.71|252.31|254.71|252.31|254.35|251.95|0
1649077780000|2022-04-04 13:09:40|254.53|252.13|254.71|252.31|254.71|252.31|254.53|252.13|0
1649077800000|2022-04-04 13:10:00|254.9|252.5|254.71|252.31|254.9|252.5|254.71|252.31|0
1649077810000|2022-04-04 13:10:10|254.53|252.13|254.53|252.13|254.53|252.13|254.35|251.95|0
1649077820000|2022-04-04 13:10:20|254.35|251.95|254.53|252.13|254.53|252.13|254.35|251.95|0
1649077830000|2022-04-04 13:10:30|254.71|252.31|254.71|252.31|254.9|252.5|254.71|252.31|0
1649077850000|2022-04-04 13:10:50|254.53|252.13|254.53|252.13|254.53|252.13|254.53|252.13|0
1649077860000|2022-04-04 13:11:00|254.34|251.94|254.34|251.94|254.34|251.94|254.34|251.94|0
1649077870000|2022-04-04 13:11:10|254.71|252.31|254.71|252.31|254.71|252.31|254.71|252.31|0
1649077880000|2022-04-04 13:11:20|254.53|252.13|254.71|252.31|254.71|252.31|254.53|252.13|0
1649077890000|2022-04-04 13:11:30|254.53|252.13|254.34|251.94|254.53|252.13|254.34|251.94|0
1649077900000|2022-04-04 13:11:40|254.16|251.76|254.16|251.76|254.16|251.76|254.16|251.76|0
1649077910000|2022-04-04 13:11:50|254.34|251.94|254.34|251.94|254.34|251.94|254.34|251.94|0
1649077920000|2022-04-04 13:12:00|254.16|251.76|254.34|251.94|254.34|251.94|254.16|251.76|0
1649077930000|2022-04-04 13:12:10|254.53|252.13|254.34|251.94|254.53|252.13|254.34|251.94|0
1649077940000|2022-04-04 13:12:20|254.16|251.76|253.97|251.57|254.16|251.76|253.97|251.57|0
1649077950000|2022-04-04 13:12:30|253.79|251.39|253.79|251.39|253.79|251.39|253.79|251.39|0
1649077960000|2022-04-04 13:12:40|253.89|251.49|253.89|251.49|253.89|251.49|253.89|251.49|0
1649077970000|2022-04-04 13:12:50|253.79|251.39|254.07|251.67|254.07|251.67|253.79|251.39|0
1649077980000|2022-04-04 13:13:00|253.97|251.57|253.97|251.57|253.97|251.57|253.89|251.49|0
1649077990000|2022-04-04 13:13:10|254.16|251.76|253.79|251.39|254.16|251.76|253.79|251.39|0
1649078000000|2022-04-04 13:13:20|253.97|251.57|253.79|251.39|253.97|251.57|253.79|251.39|0
1649078010000|2022-04-04 13:13:30|253.97|251.57|253.89|251.49|253.97|251.57|253.89|251.49|0
1649078020000|2022-04-04 13:13:40|253.97|251.57|253.79|251.39|253.97|251.57|253.79|251.39|0
1649078030000|2022-04-04 13:13:50|253.61|251.21|253.61|251.21|253.61|251.21|253.61|251.21|0
1649078040000|2022-04-04 13:14:00|253.79|251.39|253.7|251.3|253.79|251.39|253.61|251.21|0
1649078050000|2022-04-04 13:14:10|253.6|251.2|253.6|251.2|253.79|251.39|253.6|251.2|0
1649078070000|2022-04-04 13:14:30|253.42|251.02|253.42|251.02|253.42|251.02|253.42|251.02|0
1649078080000|2022-04-04 13:14:40|253.24|250.84|253.24|250.84|253.42|251.02|253.24|250.84|0
1649078090000|2022-04-04 13:14:50|253.33|250.93|253.42|251.02|253.42|251.02|253.24|250.84|0
1649078100000|2022-04-04 13:15:00|253.24|250.84|253.24|250.84|253.24|250.84|253.24|250.84|0
1649078110000|2022-04-04 13:15:10|253.05|250.65|252.96|250.56|253.05|250.65|252.96|250.56|0
1649078120000|2022-04-04 13:15:20|253.05|250.65|253.05|250.65|253.05|250.65|253.05|250.65|0
1649078140000|2022-04-04 13:15:40|252.87|250.47|253.05|250.65|253.05|250.65|252.87|250.47|0
1649078150000|2022-04-04 13:15:50|252.87|250.47|252.87|250.47|252.87|250.47|252.87|250.47|0
1649078170000|2022-04-04 13:16:10|253.05|250.65|253.24|250.84|253.24|250.84|253.05|250.65|0
1649078180000|2022-04-04 13:16:20|253.15|250.75|253.05|250.65|253.24|250.84|253.05|250.65|0
1649078190000|2022-04-04 13:16:30|252.96|250.56|252.96|250.56|253.05|250.65|252.96|250.56|0
1649078200000|2022-04-04 13:16:40|252.87|250.47|252.96|250.56|252.96|250.56|252.87|250.47|0
1649078210000|2022-04-04 13:16:50|253.05|250.65|253.23|250.83|253.23|250.83|253.05|250.65|0
1649078220000|2022-04-04 13:17:00|253.05|250.65|253.23|250.83|253.23|250.83|253.05|250.65|0
1649078230000|2022-04-04 13:17:10|253.05|250.65|253.05|250.65|253.05|250.65|253.05|250.65|0
1649078240000|2022-04-04 13:17:20|252.96|250.56|252.96|250.56|252.96|250.56|252.96|250.56|0
1649078250000|2022-04-04 13:17:30|252.87|250.47|253.05|250.65|253.05|250.65|252.87|250.47|0
1649078270000|2022-04-04 13:17:50|252.68|250.28|252.68|250.28|252.68|250.28|252.68|250.28|0
1649078290000|2022-04-04 13:18:10|252.5|250.1|252.5|250.1|252.5|250.1|252.5|250.1|0
1649078300000|2022-04-04 13:18:20|252.68|250.28|252.68|250.28|252.68|250.28|252.68|250.28|0
1649078310000|2022-04-04 13:18:30|252.59|250.19|252.87|250.47|252.87|250.47|252.59|250.19|0
1649078320000|2022-04-04 13:18:40|252.68|250.28|252.68|250.28|252.68|250.28|252.68|250.28|0
1649078330000|2022-04-04 13:18:50|252.5|250.1|252.5|250.1|252.5|250.1|252.5|250.1|0
1649078350000|2022-04-04 13:19:10|252.68|250.28|252.68|250.28|252.68|250.28|252.68|250.28|0
1649078360000|2022-04-04 13:19:20|252.59|250.19|252.5|250.1|252.59|250.19|252.5|250.1|0
1649078390000|2022-04-04 13:19:50|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1649078400000|2022-04-04 13:20:00|252.31|249.91|252.31|249.91|252.31|249.91|252.31|249.91|0
1649078420000|2022-04-04 13:20:20|252.13|249.73|252.13|249.73|252.13|249.73|252.13|249.73|0
1649078430000|2022-04-04 13:20:30|252.31|249.91|252.31|249.91|252.31|249.91|252.31|249.91|0
1649078440000|2022-04-04 13:20:40|252.86|250.46|252.68|250.28|252.86|250.46|252.68|250.28|0
1649078450000|2022-04-04 13:20:50|252.86|250.46|252.86|250.46|252.86|250.46|252.86|250.46|0
1649078460000|2022-04-04 13:21:00|253.05|250.65|253.05|250.65|253.05|250.65|253.05|250.65|0
1649078470000|2022-04-04 13:21:10|252.86|250.46|253.05|250.65|253.05|250.65|252.86|250.46|0
1649078480000|2022-04-04 13:21:20|253.23|250.83|253.05|250.65|253.23|250.83|253.05|250.65|0
1649078490000|2022-04-04 13:21:30|252.96|250.56|252.68|250.28|252.96|250.56|252.68|250.28|0
1649078500000|2022-04-04 13:21:40|252.78|250.38|252.68|250.28|252.78|250.38|252.68|250.28|0
1649078510000|2022-04-04 13:21:50|252.86|250.46|253.05|250.65|253.05|250.65|252.86|250.46|0
1649078520000|2022-04-04 13:22:00|252.86|250.46|252.68|250.28|253.05|250.65|252.68|250.28|0
1649078530000|2022-04-04 13:22:10|252.5|250.1|252.13|249.73|252.5|250.1|252.13|249.73|0
1649078540000|2022-04-04 13:22:20|252.5|250.1|252.5|250.1|252.68|250.28|252.5|250.1|0
1649078560000|2022-04-04 13:22:40|252.68|250.28|252.68|250.28|252.68|250.28|252.68|250.28|0
1649078570000|2022-04-04 13:22:50|252.86|250.46|252.86|250.46|252.86|250.46|252.86|250.46|0
1649078580000|2022-04-04 13:23:00|252.78|250.38|252.86|250.46|252.86|250.46|252.78|250.38|0
1649078610000|2022-04-04 13:23:30|253.05|250.65|253.23|250.83|253.23|250.83|253.05|250.65|0
1649078620000|2022-04-04 13:23:40|253.05|250.65|253.23|250.83|253.23|250.83|253.05|250.65|0
1649078630000|2022-04-04 13:23:50|253.42|251.02|253.42|251.02|253.42|251.02|253.42|251.02|0
1649078640000|2022-04-04 13:24:00|253.05|250.65|253.05|250.65|253.05|250.65|253.05|250.65|0
1649078650000|2022-04-04 13:24:10|252.86|250.46|252.86|250.46|253.05|250.65|252.86|250.46|0
1649078660000|2022-04-04 13:24:20|252.68|250.28|252.68|250.28|252.68|250.28|252.68|250.28|0
1649078670000|2022-04-04 13:24:30|252.86|250.46|252.86|250.46|252.86|250.46|252.86|250.46|0
1649078680000|2022-04-04 13:24:40|253.05|250.65|253.05|250.65|253.05|250.65|253.05|250.65|0
1649078690000|2022-04-04 13:24:50|252.96|250.56|253.05|250.65|253.05|250.65|252.96|250.56|0
1649078700000|2022-04-04 13:25:00|252.86|250.46|252.77|250.37|252.86|250.46|252.68|250.28|0
1649078710000|2022-04-04 13:25:10|252.86|250.46|253.05|250.65|253.05|250.65|252.86|250.46|0
1649078720000|2022-04-04 13:25:20|253.23|250.83|253.23|250.83|253.23|250.83|253.23|250.83|0
1649078730000|2022-04-04 13:25:30|253.05|250.65|253.23|250.83|253.42|251.02|253.05|250.65|0
1649078740000|2022-04-04 13:25:40|253.42|251.02|253.23|250.83|253.42|251.02|253.23|250.83|0
1649078750000|2022-04-04 13:25:50|253.33|250.93|253.23|250.83|253.33|250.93|253.23|250.83|0
1649078760000|2022-04-04 13:26:00|253.05|250.65|253.05|250.65|253.05|250.65|253.05|250.65|0
1649078770000|2022-04-04 13:26:10|253.23|250.83|253.23|250.83|253.42|251.02|253.23|250.83|0
1649078780000|2022-04-04 13:26:20|252.86|250.46|252.68|250.28|253.05|250.65|252.68|250.28|0
1649078790000|2022-04-04 13:26:30|252.77|250.37|252.86|250.46|252.86|250.46|252.68|250.28|0
1649078800000|2022-04-04 13:26:40|252.68|250.28|252.68|250.28|252.68|250.28|252.68|250.28|0
1649078810000|2022-04-04 13:26:50|252.77|250.37|252.68|250.28|252.77|250.37|252.68|250.28|0
1649078820000|2022-04-04 13:27:00|253.05|250.65|253.41|251.01|253.41|251.01|253.05|250.65|0
1649078830000|2022-04-04 13:27:10|253.78|251.38|253.6|251.2|253.78|251.38|253.6|251.2|0
1649078840000|2022-04-04 13:27:20|253.41|251.01|253.97|251.57|253.97|251.57|253.41|251.01|0
1649078850000|2022-04-04 13:27:30|253.78|251.38|253.78|251.38|253.78|251.38|253.78|251.38|0
1649078860000|2022-04-04 13:27:40|253.6|251.2|253.78|251.38|253.78|251.38|253.6|251.2|0
1649078870000|2022-04-04 13:27:50|253.6|251.2|253.6|251.2|253.6|251.2|253.6|251.2|0
1649078880000|2022-04-04 13:28:00|253.41|251.01|253.6|251.2|253.6|251.2|253.33|250.93|0
1649078890000|2022-04-04 13:28:10|253.41|251.01|253.6|251.2|253.6|251.2|253.41|251.01|0
1649078900000|2022-04-04 13:28:20|253.41|251.01|253.6|251.2|253.6|251.2|253.23|250.83|0
1649078910000|2022-04-04 13:28:30|253.78|251.38|253.78|251.38|253.78|251.38|253.78|251.38|0
1649078920000|2022-04-04 13:28:40|253.6|251.2|253.41|251.01|253.78|251.38|253.41|251.01|0
1649078930000|2022-04-04 13:28:50|253.23|250.83|253.23|250.83|253.23|250.83|253.23|250.83|0
1649078940000|2022-04-04 13:29:00|253.33|250.93|253.23|250.83|253.33|250.93|253.23|250.83|0
1649078950000|2022-04-04 13:29:10|253.33|250.93|253.23|250.83|253.41|251.01|253.23|250.83|0
1649078960000|2022-04-04 13:29:20|253.41|251.01|253.33|250.93|253.41|251.01|253.33|250.93|0
1649078970000|2022-04-04 13:29:30|253.41|251.01|253.69|251.29|253.69|251.29|253.23|250.83|0
1649078980000|2022-04-04 13:29:40|253.97|251.57|254.71|252.31|254.71|252.31|253.97|251.57|0
1649078990000|2022-04-04 13:29:50|254.52|252.12|254.89|252.49|254.89|252.49|254.52|252.12|0
1649079000000|2022-04-04 13:30:00|255.26|252.86|255.26|252.86|255.82|253.42|255.26|252.86|0
1649079010000|2022-04-04 13:30:10|254.89|252.49|256|253.6|256|253.6|254.89|252.49|0
1649079020000|2022-04-04 13:30:20|255.63|253.23|255.63|253.23|255.63|253.23|255.45|253.05|0
1649079030000|2022-04-04 13:30:30|256|253.6|255.63|253.23|256|253.6|255.63|253.23|0
1649079040000|2022-04-04 13:30:40|255.82|253.42|255.82|253.42|256.19|253.79|255.82|253.42|0
1649079050000|2022-04-04 13:30:50|255.63|253.23|256|253.6|256.37|253.97|255.63|253.23|0
1649079060000|2022-04-04 13:31:00|255.82|253.42|256.74|254.34|256.74|254.34|255.82|253.42|0
1649079070000|2022-04-04 13:31:10|257.11|254.71|257.67|255.27|257.67|255.27|256.74|254.34|0
1649079080000|2022-04-04 13:31:20|257.86|255.46|257.67|255.27|257.86|255.46|257.49|255.09|0
1649079090000|2022-04-04 13:31:30|257.49|255.09|258.23|255.83|258.23|255.83|257.49|255.09|0
1649079100000|2022-04-04 13:31:40|258.04|255.64|258.42|256.02|258.42|256.02|258.04|255.64|0
1649079110000|2022-04-04 13:31:50|258.04|255.64|258.04|255.64|258.04|255.64|258.04|255.64|0
1649079120000|2022-04-04 13:32:00|258.23|255.83|258.41|256.01|258.6|256.2|258.23|255.83|0
1649079130000|2022-04-04 13:32:10|258.6|256.2|258.79|256.39|258.97|256.57|258.6|256.2|0
1649079140000|2022-04-04 13:32:20|258.97|256.57|258.6|256.2|258.97|256.57|258.6|256.2|0
1649079150000|2022-04-04 13:32:30|258.23|255.83|258.04|255.64|258.41|256.01|258.04|255.64|0
1649079160000|2022-04-04 13:32:40|257.86|255.46|257.86|255.46|257.86|255.46|257.67|255.27|0
1649079170000|2022-04-04 13:32:50|258.04|255.64|257.48|255.08|258.04|255.64|257.48|255.08|0
1649079180000|2022-04-04 13:33:00|257.67|255.27|257.86|255.46|258.04|255.64|257.67|255.27|0
1649079190000|2022-04-04 13:33:10|258.41|256.01|258.41|256.01|258.6|256.2|258.41|256.01|0
1649079200000|2022-04-04 13:33:20|258.6|256.2|258.23|255.83|258.6|256.2|258.23|255.83|0
1649079210000|2022-04-04 13:33:30|257.48|255.08|257.95|255.55|257.95|255.55|257.3|254.9|0
1649079220000|2022-04-04 13:33:40|258.14|255.74|259.07|256.67|259.07|256.67|258.14|255.74|0
1649079230000|2022-04-04 13:33:50|259.63|257.23|260.75|258.35|260.75|258.35|259.63|257.23|0
1649079240000|2022-04-04 13:34:00|261.12|258.72|261.78|259.38|261.87|259.47|261.12|258.72|0
1649079250000|2022-04-04 13:34:10|261.31|258.91|261.5|259.1|261.5|259.1|261.12|258.72|0
1649079260000|2022-04-04 13:34:20|261.31|258.91|260.75|258.35|261.5|259.1|260.75|258.35|0
1649079270000|2022-04-04 13:34:30|260.19|257.79|260.94|258.54|260.94|258.54|260.19|257.79|0
1649079280000|2022-04-04 13:34:40|261.03|258.63|261.12|258.72|261.5|259.1|261.03|258.63|0
1649079290000|2022-04-04 13:34:50|260.19|257.79|260.94|258.54|260.94|258.54|260.19|257.79|0
1649079300000|2022-04-04 13:35:00|261.12|258.72|260.56|258.16|261.12|258.72|260.56|258.16|0
1649079310000|2022-04-04 13:35:10|260.38|257.98|258.51|256.11|260.38|257.98|258.51|256.11|0
1649079320000|2022-04-04 13:35:20|258.24|255.84|258.88|256.48|258.88|256.48|258.24|255.84|0
1649079330000|2022-04-04 13:35:30|259.26|256.86|259.63|257.23|259.82|257.42|259.26|256.86|0
1649079340000|2022-04-04 13:35:40|260|257.6|259.44|257.04|260.19|257.79|259.44|257.04|0
1649079350000|2022-04-04 13:35:50|259.63|257.23|259.63|257.23|260|257.6|259.63|257.23|0
1649079360000|2022-04-04 13:36:00|259.44|257.04|259.44|257.04|259.44|257.04|259.26|256.86|0
1649079370000|2022-04-04 13:36:10|259.63|257.23|260|257.6|260|257.6|259.63|257.23|0
1649079380000|2022-04-04 13:36:20|260.38|257.98|259.63|257.23|260.38|257.98|259.63|257.23|0
1649079390000|2022-04-04 13:36:30|259.44|257.04|258.88|256.48|259.44|257.04|258.7|256.3|0
1649079400000|2022-04-04 13:36:40|258.7|256.3|258.7|256.3|259.07|256.67|258.7|256.3|0
1649079410000|2022-04-04 13:36:50|258.51|256.11|258.51|256.11|258.51|256.11|258.14|255.74|0
1649079420000|2022-04-04 13:37:00|258.7|256.3|259.44|257.04|259.44|257.04|258.7|256.3|0
1649079430000|2022-04-04 13:37:10|259.26|256.86|259.63|257.23|259.63|257.23|259.26|256.86|0
1649079440000|2022-04-04 13:37:20|258.88|256.48|259.07|256.67|259.26|256.86|258.88|256.48|0
1649079450000|2022-04-04 13:37:30|259.26|256.86|259.07|256.67|259.26|256.86|259.07|256.67|0
1649079460000|2022-04-04 13:37:40|259.82|257.42|259.63|257.23|259.82|257.42|259.44|257.04|0
1649079470000|2022-04-04 13:37:50|259.82|257.42|259.54|257.14|260|257.6|259.44|257.04|0
1649079480000|2022-04-04 13:38:00|259.07|256.67|258.88|256.48|259.07|256.67|258.79|256.39|0
1649079490000|2022-04-04 13:38:10|259.17|256.77|258.14|255.74|259.17|256.77|258.14|255.74|0
1649079500000|2022-04-04 13:38:20|257.39|254.99|257.58|255.18|257.68|255.28|257.39|254.99|0
1649079510000|2022-04-04 13:38:30|258.14|255.74|257.95|255.55|258.14|255.74|257.95|255.55|0
1649079520000|2022-04-04 13:38:40|258.32|255.92|258.14|255.74|258.32|255.92|258.14|255.74|0
1649079530000|2022-04-04 13:38:50|257.58|255.18|257.77|255.37|257.77|255.37|257.58|255.18|0
1649079540000|2022-04-04 13:39:00|257.95|255.55|258.51|256.11|258.51|256.11|257.95|255.55|0
1649079550000|2022-04-04 13:39:10|258.42|256.02|258.51|256.11|258.7|256.3|258.42|256.02|0
1649079560000|2022-04-04 13:39:20|258.14|255.74|258.88|256.48|258.88|256.48|258.14|255.74|0
1649079570000|2022-04-04 13:39:30|259.17|256.77|260.19|257.79|260.19|257.79|259.17|256.77|0
1649079580000|2022-04-04 13:39:40|260.37|257.97|260.19|257.79|260.37|257.97|259.81|257.41|0
1649079590000|2022-04-04 13:39:50|260.1|257.7|260|257.6|260.19|257.79|260|257.6|0
1649079600000|2022-04-04 13:40:00|259.63|257.23|258.14|255.74|259.63|257.23|258.05|255.65|0
1649079610000|2022-04-04 13:40:10|257.39|254.99|255.73|253.33|257.39|254.99|255.73|253.33|0
1649079620000|2022-04-04 13:40:20|255.91|253.51|255.36|252.96|256.1|253.7|255.36|252.96|0
1649079630000|2022-04-04 13:40:30|255.73|253.33|254.99|252.59|255.73|253.33|254.99|252.59|0
1649079640000|2022-04-04 13:40:40|255.17|252.77|254.99|252.59|255.17|252.77|254.99|252.59|0
1649079650000|2022-04-04 13:40:50|254.8|252.4|255.35|252.95|255.72|253.32|254.8|252.4|0
1649079660000|2022-04-04 13:41:00|254.98|252.58|254.98|252.58|254.98|252.58|254.53|252.13|0
1649079670000|2022-04-04 13:41:10|254.62|252.22|254.62|252.22|254.62|252.22|254.25|251.85|0
1649079680000|2022-04-04 13:41:20|253.1|250.7|253.29|250.89|253.29|250.89|252.92|250.52|0
1649079690000|2022-04-04 13:41:30|253.48|251.08|253.1|250.7|253.66|251.26|253.1|250.7|0
1649079700000|2022-04-04 13:41:40|253.29|250.89|253.29|250.89|253.47|251.07|253.29|250.89|0
1649079710000|2022-04-04 13:41:50|253.66|251.26|253.85|251.45|253.85|251.45|253.66|251.26|0
1649079720000|2022-04-04 13:42:00|254.03|251.63|253.47|251.07|254.03|251.63|253.47|251.07|0
1649079730000|2022-04-04 13:42:10|254.03|251.63|254.03|251.63|254.03|251.63|254.03|251.63|0
1649079740000|2022-04-04 13:42:20|254.4|252|253.76|251.36|254.4|252|253.76|251.36|0
1649079750000|2022-04-04 13:42:30|254.03|251.63|253.85|251.45|254.03|251.63|253.85|251.45|0
1649079760000|2022-04-04 13:42:40|253.66|251.26|254.03|251.63|254.03|251.63|253.47|251.07|0
1649079770000|2022-04-04 13:42:50|253.57|251.17|253.29|250.89|253.85|251.45|253.29|250.89|0
1649079780000|2022-04-04 13:43:00|253.47|251.07|253.94|251.54|253.94|251.54|253.39|250.99|0
1649079790000|2022-04-04 13:43:10|254.03|251.63|254.4|252|254.4|252|254.03|251.63|0
1649079800000|2022-04-04 13:43:20|254.03|251.63|253.47|251.07|254.4|252|253.47|251.07|0
1649079810000|2022-04-04 13:43:30|253.66|251.26|253.29|250.89|253.85|251.45|253.29|250.89|0
1649079820000|2022-04-04 13:43:40|253.1|250.7|253.85|251.45|253.85|251.45|253.1|250.7|0
1649079830000|2022-04-04 13:43:50|253.57|251.17|253.66|251.26|253.66|251.26|253.47|251.07|0
1649079840000|2022-04-04 13:44:00|253.76|251.36|254.22|251.82|254.22|251.82|253.76|251.36|0
1649079850000|2022-04-04 13:44:10|254.4|252|254.59|252.19|254.77|252.37|254.4|252|0
1649079860000|2022-04-04 13:44:20|254.4|252|254.59|252.19|254.77|252.37|254.4|252|0
1649079870000|2022-04-04 13:44:30|254.77|252.37|254.59|252.19|254.77|252.37|254.22|251.82|0
1649079880000|2022-04-04 13:44:40|254.22|251.82|253.84|251.44|254.22|251.82|253.84|251.44|0
1649079890000|2022-04-04 13:44:50|254.03|251.63|254.03|251.63|254.59|252.19|254.03|251.63|0
1649079900000|2022-04-04 13:45:00|253.66|251.26|253.84|251.44|253.84|251.44|253.29|250.89|0
1649079910000|2022-04-04 13:45:10|254.03|251.63|254.4|252|254.4|252|254.03|251.63|0
1649079920000|2022-04-04 13:45:20|254.77|252.37|256.08|253.68|256.08|253.68|254.77|252.37|0
1649079930000|2022-04-04 13:45:30|255.89|253.49|255.89|253.49|255.89|253.49|255.71|253.31|0
1649079940000|2022-04-04 13:45:40|255.99|253.59|254.4|252|255.99|253.59|254.4|252|0
1649079950000|2022-04-04 13:45:50|254.22|251.82|254.96|252.56|254.96|252.56|254.22|251.82|0
1649079960000|2022-04-04 13:46:00|255.33|252.93|254.96|252.56|255.33|252.93|254.96|252.56|0
1649079970000|2022-04-04 13:46:10|254.68|252.28|254.22|251.82|254.68|252.28|254.22|251.82|0
1649079980000|2022-04-04 13:46:20|254.77|252.37|254.68|252.28|254.77|252.37|254.5|252.1|0
1649079990000|2022-04-04 13:46:30|254.87|252.47|255.33|252.93|256.08|253.68|254.77|252.37|0
1649080000000|2022-04-04 13:46:40|254.96|252.56|255.15|252.75|255.15|252.75|254.96|252.56|0
1649080010000|2022-04-04 13:46:50|255.52|253.12|255.89|253.49|256.08|253.68|255.52|253.12|0
1649080020000|2022-04-04 13:47:00|256.08|253.68|256.64|254.24|256.64|254.24|255.8|253.4|0
1649080030000|2022-04-04 13:47:10|256.82|254.42|256.64|254.24|256.82|254.42|256.26|253.86|0
1649080040000|2022-04-04 13:47:20|257.2|254.8|257.38|254.98|257.38|254.98|257.2|254.8|0
1649080050000|2022-04-04 13:47:30|257.01|254.61|256.08|253.68|257.01|254.61|256.08|253.68|0
1649080060000|2022-04-04 13:47:40|255.7|253.3|255.7|253.3|255.7|253.3|255.7|253.3|0
1649080070000|2022-04-04 13:47:50|255.89|253.49|255.89|253.49|256.08|253.68|255.7|253.3|0
1649080080000|2022-04-04 13:48:00|256.26|253.86|255.89|253.49|256.26|253.86|255.89|253.49|0
1649080090000|2022-04-04 13:48:10|255.7|253.3|256.08|253.68|256.08|253.68|255.52|253.12|0
1649080100000|2022-04-04 13:48:20|256.64|254.24|256.55|254.15|256.64|254.24|256.26|253.86|0
1649080110000|2022-04-04 13:48:30|256.08|253.68|255.7|253.3|256.08|253.68|255.33|252.93|0
1649080120000|2022-04-04 13:48:40|255.89|253.49|255.24|252.84|255.89|253.49|255.24|252.84|0
1649080130000|2022-04-04 13:48:50|255.14|252.74|255.14|252.74|255.33|252.93|255.14|252.74|0
1649080140000|2022-04-04 13:49:00|255.33|252.93|254.96|252.56|255.33|252.93|254.77|252.37|0
1649080150000|2022-04-04 13:49:10|254.59|252.19|254.4|252|254.59|252.19|254.4|252|0
1649080160000|2022-04-04 13:49:20|254.59|252.19|254.77|252.37|254.77|252.37|254.59|252.19|0
1649080170000|2022-04-04 13:49:30|254.96|252.56|254.96|252.56|255.33|252.93|254.96|252.56|0
1649080180000|2022-04-04 13:49:40|254.4|252|253.66|251.26|254.4|252|253.66|251.26|0
1649080190000|2022-04-04 13:49:50|253.29|250.89|252.73|250.33|253.29|250.89|252.73|250.33|0
1649080200000|2022-04-04 13:50:00|252.91|250.51|250.51|248.11|252.91|250.51|250.51|248.11|0
1649080210000|2022-04-04 13:50:10|250.33|247.93|250.51|248.11|250.7|248.3|250.33|247.93|0
1649080220000|2022-04-04 13:50:20|251.06|248.66|251.62|249.22|251.62|249.22|251.06|248.66|0
1649080230000|2022-04-04 13:50:30|251.43|249.03|251.43|249.03|251.62|249.22|251.43|249.03|0
1649080240000|2022-04-04 13:50:40|250.69|248.29|249.77|247.37|250.69|248.29|249.77|247.37|0
1649080250000|2022-04-04 13:50:50|249.4|247|249.87|247.47|249.96|247.56|249.4|247|0
1649080260000|2022-04-04 13:51:00|249.96|247.56|250.14|247.74|250.14|247.74|249.4|247|0
1649080270000|2022-04-04 13:51:10|250.33|247.93|250.14|247.74|250.33|247.93|250.14|247.74|0
1649080280000|2022-04-04 13:51:20|250.33|247.93|250.42|248.02|250.51|248.11|250.33|247.93|0
1649080290000|2022-04-04 13:51:30|249.96|247.56|250.33|247.93|250.33|247.93|249.96|247.56|0
1649080300000|2022-04-04 13:51:40|250.51|248.11|249.87|247.47|250.51|248.11|249.87|247.47|0
1649080310000|2022-04-04 13:51:50|249.96|247.56|250.33|247.93|250.33|247.93|249.96|247.56|0
1649080320000|2022-04-04 13:52:00|250.51|248.11|250.69|248.29|250.69|248.29|250.51|248.11|0
1649080330000|2022-04-04 13:52:10|250.14|247.74|249.77|247.37|250.14|247.74|249.77|247.37|0
1649080340000|2022-04-04 13:52:20|249.59|247.19|249.96|247.56|249.96|247.56|249.59|247.19|0
1649080350000|2022-04-04 13:52:30|250.33|247.93|251.26|248.86|251.45|249.05|250.33|247.93|0
1649080360000|2022-04-04 13:52:40|250.59|248.19|250.22|247.82|250.59|248.19|250.04|247.64|0
1649080370000|2022-04-04 13:52:50|250.32|247.92|249.86|247.46|250.41|248.01|249.86|247.46|0
1649080380000|2022-04-04 13:53:00|250.04|247.64|250.04|247.64|250.04|247.64|249.67|247.27|0
1649080390000|2022-04-04 13:53:10|249.86|247.46|249.49|247.09|249.86|247.46|249.12|246.72|0
1649080400000|2022-04-04 13:53:20|249.12|246.72|248.93|246.53|249.12|246.72|248.93|246.53|0
1649080410000|2022-04-04 13:53:30|249.12|246.72|249.12|246.72|249.3|246.9|249.12|246.72|0
1649080420000|2022-04-04 13:53:40|248.75|246.35|248.75|246.35|248.93|246.53|248.38|245.98|0
1649080430000|2022-04-04 13:53:50|248.57|246.17|248.2|245.8|248.57|246.17|248.2|245.8|0
1649080440000|2022-04-04 13:54:00|248.29|245.89|248.2|245.8|248.29|245.89|248.02|245.62|0
1649080450000|2022-04-04 13:54:10|248.38|245.98|248.75|246.35|248.93|246.53|248.38|245.98|0
1649080460000|2022-04-04 13:54:20|248.38|245.98|248.38|245.98|248.48|246.08|248.38|245.98|0
1649080470000|2022-04-04 13:54:30|248.2|245.8|247.28|244.88|248.2|245.8|247.28|244.88|0
1649080480000|2022-04-04 13:54:40|247.1|244.7|247.01|244.61|247.1|244.7|247.01|244.61|0
1649080490000|2022-04-04 13:54:50|246.91|244.51|247.28|244.88|247.65|245.25|246.91|244.51|0
1649080500000|2022-04-04 13:55:00|246.91|244.51|245.82|243.42|246.91|244.51|245.82|243.42|0
1649080510000|2022-04-04 13:55:10|246|243.6|245.63|243.23|246|243.6|245.63|243.23|0
1649080520000|2022-04-04 13:55:20|245.55|243.15|246.18|243.78|246.18|243.78|245.55|243.15|0
1649080530000|2022-04-04 13:55:30|246|243.6|245.82|243.42|246|243.6|245.82|243.42|0
1649080540000|2022-04-04 13:55:40|246.39|243.99|244.93|242.53|246.39|243.99|244.93|242.53|0
1649080550000|2022-04-04 13:55:50|244.75|242.35|243.71|241.31|244.75|242.35|243.71|241.31|0
1649080560000|2022-04-04 13:56:00|242.98|240.58|242.62|240.22|242.98|240.58|242.43|240.03|0
1649080570000|2022-04-04 13:56:10|242.8|240.4|244.1|241.7|244.1|241.7|242.8|240.4|0
1649080580000|2022-04-04 13:56:20|243.92|241.52|244.29|241.89|244.29|241.89|243.92|241.52|0
1649080590000|2022-04-04 13:56:30|244.1|241.7|244.29|241.89|244.47|242.07|244.1|241.7|0
1649080600000|2022-04-04 13:56:40|244.47|242.07|244.29|241.89|244.47|242.07|244.1|241.7|0
1649080610000|2022-04-04 13:56:50|244.47|242.07|244.65|242.25|244.65|242.25|244.47|242.07|0
1649080620000|2022-04-04 13:57:00|245.19|242.79|245.38|242.98|245.38|242.98|245.19|242.79|0
1649080630000|2022-04-04 13:57:10|246.09|243.69|246.27|243.87|246.27|243.87|246|243.6|0
1649080640000|2022-04-04 13:57:20|246.09|243.69|246|243.6|246.09|243.69|245.91|243.51|0
1649080650000|2022-04-04 13:57:30|245.73|243.33|245.91|243.51|245.91|243.51|245.73|243.33|0
1649080660000|2022-04-04 13:57:40|245.41|243.01|245.76|243.36|245.76|243.36|245.05|242.65|0
1649080670000|2022-04-04 13:57:50|245.08|242.68|245.17|242.77|245.26|242.86|245.08|242.68|0
1649080680000|2022-04-04 13:58:00|245.26|242.86|245.16|242.76|245.71|243.31|245.16|242.76|0
1649080690000|2022-04-04 13:58:10|245.34|242.94|244.8|242.4|245.34|242.94|244.8|242.4|0
1649080700000|2022-04-04 13:58:20|244.61|242.21|244.43|242.03|244.61|242.21|244.43|242.03|0
1649080710000|2022-04-04 13:58:30|244.61|242.21|244.43|242.03|245.16|242.76|244.43|242.03|0
1649080720000|2022-04-04 13:58:40|244.61|242.21|244.8|242.4|244.8|242.4|244.43|242.03|0
1649080730000|2022-04-04 13:58:50|244.98|242.58|244.61|242.21|244.98|242.58|244.61|242.21|0
1649080740000|2022-04-04 13:59:00|244.43|242.03|244.6|242.2|244.78|242.38|244.43|242.03|0
1649080750000|2022-04-04 13:59:10|244.78|242.38|244.78|242.38|244.78|242.38|244.6|242.2|0
1649080760000|2022-04-04 13:59:20|244.6|242.2|244.69|242.29|244.78|242.38|244.6|242.2|0
1649080770000|2022-04-04 13:59:30|244.78|242.38|244.6|242.2|244.78|242.38|244.6|242.2|0
1649080780000|2022-04-04 13:59:40|244.42|242.02|244.78|242.38|244.78|242.38|244.42|242.02|0
1649080790000|2022-04-04 13:59:50|244.69|242.29|244.96|242.56|244.96|242.56|244.69|242.29|0
1649080800000|2022-04-04 14:00:00|244.78|242.38|245.33|242.93|245.33|242.93|244.42|242.02|0
1649080810000|2022-04-04 14:00:10|245.24|242.84|245.33|242.93|245.51|243.11|245.24|242.84|0
1649080820000|2022-04-04 14:00:20|244.96|242.56|244.96|242.56|245.14|242.74|244.78|242.38|0
1649080830000|2022-04-04 14:00:30|244.78|242.38|245.33|242.93|245.33|242.93|244.78|242.38|0
1649080840000|2022-04-04 14:00:40|245.42|243.02|245.87|243.47|245.87|243.47|245.42|243.02|0
1649080850000|2022-04-04 14:00:50|245.33|242.93|244.96|242.56|245.33|242.93|244.96|242.56|0
1649080860000|2022-04-04 14:01:00|245.14|242.74|245.87|243.47|245.87|243.47|245.14|242.74|0
1649080870000|2022-04-04 14:01:10|245.51|243.11|244.96|242.56|245.51|243.11|244.96|242.56|0
1649080880000|2022-04-04 14:01:20|244.78|242.38|245.51|243.11|245.51|243.11|244.78|242.38|0
1649080890000|2022-04-04 14:01:30|245.14|242.74|245.33|242.93|245.33|242.93|244.96|242.56|0
1649080900000|2022-04-04 14:01:40|244.96|242.56|245.24|242.84|245.33|242.93|244.96|242.56|0
1649080910000|2022-04-04 14:01:50|245.33|242.93|244.78|242.38|245.51|243.11|244.6|242.2|0
1649080920000|2022-04-04 14:02:00|244.42|242.02|244.42|242.02|244.6|242.2|244.42|242.02|0
1649080930000|2022-04-04 14:02:10|244.78|242.38|244.6|242.2|244.78|242.38|244.24|241.84|0
1649080940000|2022-04-04 14:02:20|244.96|242.56|244.78|242.38|244.96|242.56|244.6|242.2|0
1649080950000|2022-04-04 14:02:30|244.6|242.2|244.6|242.2|244.6|242.2|244.42|242.02|0
1649080960000|2022-04-04 14:02:40|244.42|242.02|244.96|242.56|244.96|242.56|244.42|242.02|0
1649080970000|2022-04-04 14:02:50|244.6|242.2|244.78|242.38|245.33|242.93|244.6|242.2|0
1649080980000|2022-04-04 14:03:00|244.69|242.29|244.6|242.2|244.96|242.56|244.6|242.2|0
1649080990000|2022-04-04 14:03:10|244.42|242.02|244.42|242.02|244.78|242.38|244.42|242.02|0
1649081000000|2022-04-04 14:03:20|244.6|242.2|244.42|242.02|244.6|242.2|244.24|241.84|0
1649081010000|2022-04-04 14:03:30|244.6|242.2|244.78|242.38|244.78|242.38|244.42|242.02|0
1649081020000|2022-04-04 14:03:40|244.96|242.56|244.42|242.02|244.96|242.56|244.42|242.02|0
1649081030000|2022-04-04 14:03:50|244.6|242.2|244.96|242.56|244.96|242.56|244.6|242.2|0
1649081040000|2022-04-04 14:04:00|245.14|242.74|245.51|243.11|245.51|243.11|244.96|242.56|0
1649081050000|2022-04-04 14:04:10|244.78|242.38|244.6|242.2|244.78|242.38|244.6|242.2|0
1649081060000|2022-04-04 14:04:20|244.24|241.84|244.6|242.2|244.6|242.2|244.24|241.84|0
1649081070000|2022-04-04 14:04:30|244.78|242.38|244.6|242.2|244.78|242.38|244.42|242.02|0
1649081080000|2022-04-04 14:04:40|244.78|242.38|244.42|242.02|244.78|242.38|244.42|242.02|0
1649081090000|2022-04-04 14:04:50|244.78|242.38|244.6|242.2|244.78|242.38|244.6|242.2|0
1649081100000|2022-04-04 14:05:00|244.78|242.38|244.78|242.38|244.78|242.38|244.6|242.2|0
1649081110000|2022-04-04 14:05:10|244.24|241.84|244.42|242.02|244.6|242.2|244.24|241.84|0
1649081120000|2022-04-04 14:05:20|244.6|242.2|245.24|242.84|245.24|242.84|244.42|242.02|0
1649081130000|2022-04-04 14:05:30|245.51|243.11|244.6|242.2|245.51|243.11|244.6|242.2|0
1649081140000|2022-04-04 14:05:40|244.42|242.02|244.96|242.56|244.96|242.56|244.42|242.02|0
1649081150000|2022-04-04 14:05:50|244.6|242.2|244.96|242.56|244.96|242.56|244.6|242.2|0
1649081160000|2022-04-04 14:06:00|245.32|242.92|244.42|242.02|245.32|242.92|244.42|242.02|0
1649081170000|2022-04-04 14:06:10|244.6|242.2|244.42|242.02|244.6|242.2|244.42|242.02|0
1649081180000|2022-04-04 14:06:20|244.23|241.83|244.42|242.02|244.78|242.38|244.23|241.83|0
1649081190000|2022-04-04 14:06:30|244.6|242.2|244.6|242.2|244.78|242.38|244.6|242.2|0
1649081200000|2022-04-04 14:06:40|244.42|242.02|244.6|242.2|244.6|242.2|244.23|241.83|0
1649081210000|2022-04-04 14:06:50|244.42|242.02|244.05|241.65|244.42|242.02|244.05|241.65|0
1649081220000|2022-04-04 14:07:00|244.23|241.83|244.6|242.2|244.6|242.2|244.05|241.65|0
1649081230000|2022-04-04 14:07:10|244.78|242.38|244.96|242.56|245.14|242.74|244.6|242.2|0
1649081240000|2022-04-04 14:07:20|245.32|242.92|245.5|243.1|245.5|243.1|245.14|242.74|0
1649081250000|2022-04-04 14:07:30|245.69|243.29|245.5|243.1|245.69|243.29|245.32|242.92|0
1649081260000|2022-04-04 14:07:40|245.14|242.74|245.32|242.92|245.32|242.92|245.14|242.74|0
1649081270000|2022-04-04 14:07:50|245.5|243.1|245.5|243.1|245.5|243.1|245.32|242.92|0
1649081280000|2022-04-04 14:08:00|245.32|242.92|245.24|242.84|245.32|242.92|244.78|242.38|0
1649081290000|2022-04-04 14:08:10|245.32|242.92|245.69|243.29|246.05|243.65|245.32|242.92|0
1649081300000|2022-04-04 14:08:20|245.5|243.1|245.69|243.29|245.69|243.29|245.5|243.1|0
1649081310000|2022-04-04 14:08:30|245.5|243.1|245.69|243.29|245.69|243.29|245.32|242.92|0
1649081320000|2022-04-04 14:08:40|245.32|242.92|245.14|242.74|245.42|243.02|245.14|242.74|0
1649081330000|2022-04-04 14:08:50|245.32|242.92|245.32|242.92|245.5|243.1|245.32|242.92|0
1649081340000|2022-04-04 14:09:00|245.5|243.1|245.32|242.92|245.5|243.1|245.14|242.74|0
1649081350000|2022-04-04 14:09:10|245.24|242.84|245.32|242.92|245.32|242.92|245.24|242.84|0
1649081380000|2022-04-04 14:09:40|245.69|243.29|246.05|243.65|246.05|243.65|245.69|243.29|0
1649081390000|2022-04-04 14:09:50|245.69|243.29|245.87|243.47|245.87|243.47|245.69|243.29|0
1649081400000|2022-04-04 14:10:00|245.14|242.74|246.23|243.83|246.41|244.01|245.14|242.74|0
1649081410000|2022-04-04 14:10:10|246.05|243.65|246.05|243.65|246.41|244.01|246.05|243.65|0
1649081420000|2022-04-04 14:10:20|246.23|243.83|245.69|243.29|246.23|243.83|245.69|243.29|0
1649081430000|2022-04-04 14:10:30|246.23|243.83|246.23|243.83|246.23|243.83|246.23|243.83|0
1649081440000|2022-04-04 14:10:40|246.41|244.01|245.87|243.47|246.41|244.01|245.87|243.47|0
1649081450000|2022-04-04 14:10:50|246.05|243.65|246.23|243.83|246.23|243.83|245.69|243.29|0
1649081460000|2022-04-04 14:11:00|246.41|244.01|245.32|242.92|246.41|244.01|245.32|242.92|0
1649081470000|2022-04-04 14:11:10|245.5|243.1|245.5|243.1|245.68|243.28|245.5|243.1|0
1649081480000|2022-04-04 14:11:20|245.32|242.92|244.78|242.38|245.32|242.92|244.78|242.38|0
1649081490000|2022-04-04 14:11:30|244.59|242.19|244.78|242.38|244.96|242.56|244.59|242.19|0
1649081500000|2022-04-04 14:11:40|244.59|242.19|244.41|242.01|244.59|242.19|244.41|242.01|0
1649081510000|2022-04-04 14:11:50|244.59|242.19|244.59|242.19|244.78|242.38|244.59|242.19|0
1649081520000|2022-04-04 14:12:00|244.69|242.29|244.05|241.65|244.69|242.29|244.05|241.65|0
1649081530000|2022-04-04 14:12:10|244.96|242.56|245.32|242.92|245.32|242.92|244.96|242.56|0
1649081540000|2022-04-04 14:12:20|245.5|243.1|244.78|242.38|245.5|243.1|244.78|242.38|0
1649081550000|2022-04-04 14:12:30|244.59|242.19|243.87|241.47|244.59|242.19|243.87|241.47|0
1649081560000|2022-04-04 14:12:40|246.23|243.83|245.68|243.28|246.23|243.83|245.5|243.1|0
1649081570000|2022-04-04 14:12:50|245.5|243.1|245.14|242.74|245.68|243.28|245.14|242.74|0
1649081580000|2022-04-04 14:13:00|245.32|242.92|245.87|243.47|245.87|243.47|245.32|242.92|0
1649081590000|2022-04-04 14:13:10|246.05|243.65|246.78|244.38|246.78|244.38|246.05|243.65|0
1649081600000|2022-04-04 14:13:20|246.96|244.56|247.69|245.29|247.69|245.29|246.96|244.56|0
1649081610000|2022-04-04 14:13:30|247.51|245.11|247.51|245.11|247.51|245.11|247.51|245.11|0
1649081620000|2022-04-04 14:13:40|247.32|244.92|247.69|245.29|247.69|245.29|247.32|244.92|0
1649081630000|2022-04-04 14:13:50|247.87|245.47|248.05|245.65|248.05|245.65|247.87|245.47|0
1649081640000|2022-04-04 14:14:00|248.51|246.11|247.69|245.29|248.51|246.11|247.32|244.92|0
1649081650000|2022-04-04 14:14:10|247.51|245.11|247.51|245.11|247.51|245.11|247.32|244.92|0
1649081660000|2022-04-04 14:14:20|247.69|245.29|247.14|244.74|247.87|245.47|247.14|244.74|0
1649081670000|2022-04-04 14:14:30|247.32|244.92|247.69|245.29|247.87|245.47|247.32|244.92|0
1649081680000|2022-04-04 14:14:40|247.51|245.11|247.14|244.74|247.51|245.11|246.96|244.56|0
1649081690000|2022-04-04 14:14:50|247.51|245.11|247.69|245.29|247.69|245.29|247.51|245.11|0
1649081700000|2022-04-04 14:15:00|248.05|245.65|248.24|245.84|248.24|245.84|247.69|245.29|0
1649081710000|2022-04-04 14:15:10|248.05|245.65|248.05|245.65|248.05|245.65|247.87|245.47|0
1649081720000|2022-04-04 14:15:20|247.87|245.47|248.24|245.84|248.24|245.84|247.87|245.47|0
1649081730000|2022-04-04 14:15:30|248.05|245.65|248.6|246.2|248.78|246.38|248.05|245.65|0
1649081740000|2022-04-04 14:15:40|248.78|246.38|248.97|246.57|248.97|246.57|248.78|246.38|0
1649081750000|2022-04-04 14:15:50|249.33|246.93|249.33|246.93|249.52|247.12|249.33|246.93|0
1649081760000|2022-04-04 14:16:00|248.97|246.57|248.97|246.57|249.15|246.75|248.97|246.57|0
1649081770000|2022-04-04 14:16:10|248.42|246.02|249.7|247.3|249.7|247.3|248.42|246.02|0
1649081780000|2022-04-04 14:16:20|249.52|247.12|249.52|247.12|249.52|247.12|249.52|247.12|0
1649081790000|2022-04-04 14:16:30|249.33|246.93|249.88|247.48|249.88|247.48|249.33|246.93|0
1649081810000|2022-04-04 14:16:50|250.07|247.67|250.62|248.22|250.62|248.22|250.07|247.67|0
1649081820000|2022-04-04 14:17:00|250.99|248.59|252.46|250.06|252.46|250.06|250.99|248.59|0
1649081830000|2022-04-04 14:17:10|252.27|249.87|252.27|249.87|252.46|250.06|252.27|249.87|0
1649081840000|2022-04-04 14:17:20|252.09|249.69|251.91|249.51|252.09|249.69|251.72|249.32|0
1649081850000|2022-04-04 14:17:30|252.09|249.69|251.91|249.51|252.09|249.69|251.35|248.95|0
1649081860000|2022-04-04 14:17:40|252.09|249.69|251.91|249.51|252.09|249.69|251.91|249.51|0
1649081870000|2022-04-04 14:17:50|251.72|249.32|251.54|249.14|251.72|249.32|251.54|249.14|0
1649081880000|2022-04-04 14:18:00|251.72|249.32|252.09|249.69|252.09|249.69|251.72|249.32|0
1649081890000|2022-04-04 14:18:10|251.9|249.5|251.72|249.32|251.9|249.5|251.72|249.32|0
1649081900000|2022-04-04 14:18:20|251.9|249.5|251.63|249.23|251.9|249.5|251.63|249.23|0
1649081910000|2022-04-04 14:18:30|251.17|248.77|250.8|248.4|251.35|248.95|250.62|248.22|0
1649081920000|2022-04-04 14:18:40|250.62|248.22|250.43|248.03|250.62|248.22|250.25|247.85|0
1649081930000|2022-04-04 14:18:50|250.62|248.22|250.25|247.85|250.62|248.22|250.25|247.85|0
1649081940000|2022-04-04 14:19:00|250.07|247.67|249.88|247.48|250.07|247.67|249.88|247.48|0
1649081950000|2022-04-04 14:19:10|249.7|247.3|249.33|246.93|249.7|247.3|249.33|246.93|0
1649081960000|2022-04-04 14:19:20|249.52|247.12|249.52|247.12|249.52|247.12|249.52|247.12|0
1649081970000|2022-04-04 14:19:30|249.33|246.93|248.97|246.57|249.33|246.93|248.97|246.57|0
1649081980000|2022-04-04 14:19:40|248.78|246.38|248.6|246.2|248.97|246.57|248.6|246.2|0
1649081990000|2022-04-04 14:19:50|248.42|246.02|248.05|245.65|248.42|246.02|248.05|245.65|0
1649082000000|2022-04-04 14:20:00|247.69|245.29|247.69|245.29|247.69|245.29|247.14|244.74|0
1649082010000|2022-04-04 14:20:10|247.87|245.47|247.87|245.47|248.05|245.65|247.87|245.47|0
1649082020000|2022-04-04 14:20:20|248.05|245.65|248.42|246.02|248.42|246.02|248.05|245.65|0
1649082030000|2022-04-04 14:20:30|248.6|246.2|248.23|245.83|248.6|246.2|248.23|245.83|0
1649082040000|2022-04-04 14:20:40|248.05|245.65|247.5|245.1|248.05|245.65|247.5|245.1|0
1649082050000|2022-04-04 14:20:50|247.41|245.01|247.69|245.29|247.69|245.29|247.41|245.01|0
1649082060000|2022-04-04 14:21:00|247.5|245.1|247.5|245.1|247.5|245.1|247.5|245.1|0
1649082070000|2022-04-04 14:21:10|247.32|244.92|246.96|244.56|247.32|244.92|246.96|244.56|0
1649082080000|2022-04-04 14:21:20|246.77|244.37|246.95|244.55|246.96|244.56|246.77|244.37|0
1649082090000|2022-04-04 14:21:30|246.77|244.37|247.14|244.74|247.14|244.74|246.77|244.37|0
1649082100000|2022-04-04 14:21:40|247.5|245.1|247.5|245.1|247.5|245.1|247.5|245.1|0
1649082110000|2022-04-04 14:21:50|247.68|245.28|247.87|245.47|248.23|245.83|247.68|245.28|0
1649082120000|2022-04-04 14:22:00|247.68|245.28|248.05|245.65|248.05|245.65|247.68|245.28|0
1649082130000|2022-04-04 14:22:10|247.68|245.28|246.23|243.83|247.68|245.28|246.23|243.83|0
1649082140000|2022-04-04 14:22:20|245.68|243.28|245.5|243.1|245.86|243.46|245.5|243.1|0
1649082150000|2022-04-04 14:22:30|245.41|243.01|245.32|242.92|245.41|243.01|245.32|242.92|0
1649082160000|2022-04-04 14:22:40|245.13|242.73|244.05|241.65|245.13|242.73|244.05|241.65|0
1649082170000|2022-04-04 14:22:50|244.77|242.37|245.68|243.28|245.68|243.28|244.77|242.37|0
1649082180000|2022-04-04 14:23:00|245.86|243.46|244.77|242.37|245.86|243.46|244.77|242.37|0
1649082190000|2022-04-04 14:23:10|244.59|242.19|244.59|242.19|244.59|242.19|244.41|242.01|0
1649082200000|2022-04-04 14:23:20|244.95|242.55|244.95|242.55|245.32|242.92|244.95|242.55|0
1649082210000|2022-04-04 14:23:30|245.13|242.73|244.77|242.37|245.13|242.73|244.77|242.37|0
1649082220000|2022-04-04 14:23:40|245.05|242.65|245.13|242.73|245.13|242.73|244.77|242.37|0
1649082230000|2022-04-04 14:23:50|245.23|242.83|245.86|243.46|245.86|243.46|245.23|242.83|0
1649082240000|2022-04-04 14:24:00|245.68|243.28|246.04|243.64|246.04|243.64|245.68|243.28|0
1649082250000|2022-04-04 14:24:10|246.22|243.82|246.04|243.64|246.22|243.82|246.04|243.64|0
1649082260000|2022-04-04 14:24:20|245.68|243.28|245.86|243.46|245.86|243.46|245.68|243.28|0
1649082270000|2022-04-04 14:24:30|246.04|243.64|245.32|242.92|246.04|243.64|245.32|242.92|0
1649082280000|2022-04-04 14:24:40|244.95|242.55|244.95|242.55|245.13|242.73|244.95|242.55|0
1649082290000|2022-04-04 14:24:50|244.77|242.37|244.59|242.19|244.77|242.37|244.59|242.19|0
1649082300000|2022-04-04 14:25:00|244.41|242.01|243.86|241.46|244.41|242.01|243.68|241.28|0
1649082310000|2022-04-04 14:25:10|244.77|242.37|245.13|242.73|245.13|242.73|244.41|242.01|0
1649082320000|2022-04-04 14:25:20|245.5|243.1|245.5|243.1|245.68|243.28|245.5|243.1|0
1649082330000|2022-04-04 14:25:30|244.95|242.55|244.41|242.01|244.95|242.55|244.41|242.01|0
1649082340000|2022-04-04 14:25:40|243.86|241.46|244.77|242.37|244.95|242.55|243.86|241.46|0
1649082350000|2022-04-04 14:25:50|244.95|242.55|244.59|242.19|244.95|242.55|244.59|242.19|0
1649082360000|2022-04-04 14:26:00|244.23|241.83|244.23|241.83|244.23|241.83|244.23|241.83|0
1649082370000|2022-04-04 14:26:10|244.04|241.64|244.04|241.64|244.04|241.64|243.86|241.46|0
1649082380000|2022-04-04 14:26:20|243.86|241.46|243.5|241.1|243.86|241.46|242.78|240.38|0
1649082390000|2022-04-04 14:26:30|243.32|240.92|244.04|241.64|244.23|241.83|243.32|240.92|0
1649082400000|2022-04-04 14:26:40|243.86|241.46|244.22|241.82|244.22|241.82|243.68|241.28|0
1649082410000|2022-04-04 14:26:50|245.31|242.91|245.31|242.91|245.31|242.91|245.13|242.73|0
1649082420000|2022-04-04 14:27:00|245.13|242.73|245.13|242.73|245.13|242.73|244.77|242.37|0
1649082430000|2022-04-04 14:27:10|245.5|243.1|244.95|242.55|245.5|243.1|244.95|242.55|0
1649082440000|2022-04-04 14:27:20|244.77|242.37|244.04|241.64|244.77|242.37|244.04|241.64|0
1649082450000|2022-04-04 14:27:30|244.41|242.01|244.22|241.82|244.41|242.01|244.22|241.82|0
1649082460000|2022-04-04 14:27:40|244.41|242.01|245.13|242.73|245.13|242.73|244.22|241.82|0
1649082470000|2022-04-04 14:27:50|244.77|242.37|244.95|242.55|244.95|242.55|244.77|242.37|0
1649082480000|2022-04-04 14:28:00|244.59|242.19|244.77|242.37|244.77|242.37|244.59|242.19|0
1649082490000|2022-04-04 14:28:10|244.95|242.55|245.31|242.91|245.31|242.91|244.95|242.55|0
1649082500000|2022-04-04 14:28:20|245.5|243.1|245.31|242.91|245.5|243.1|245.31|242.91|0
1649082510000|2022-04-04 14:28:30|244.77|242.37|244.95|242.55|244.95|242.55|244.59|242.19|0
1649082520000|2022-04-04 14:28:40|244.32|241.92|244.77|242.37|244.95|242.55|244.32|241.92|0
1649082530000|2022-04-04 14:28:50|244.5|242.1|244.41|242.01|244.5|242.1|244.41|242.01|0
1649082540000|2022-04-04 14:29:00|244.22|241.82|243.86|241.46|244.22|241.82|243.86|241.46|0
1649082550000|2022-04-04 14:29:10|243.68|241.28|242.78|240.38|243.68|241.28|242.78|240.38|0
1649082560000|2022-04-04 14:29:20|243.14|240.74|242.78|240.38|243.14|240.74|242.78|240.38|0
1649082570000|2022-04-04 14:29:30|243.14|240.74|243.14|240.74|243.32|240.92|243.14|240.74|0
1649082580000|2022-04-04 14:29:40|242.96|240.56|242.96|240.56|242.96|240.56|242.96|240.56|0
1649082590000|2022-04-04 14:29:50|242.78|240.38|242.78|240.38|242.78|240.38|242.78|240.38|0
1649082600000|2022-04-04 14:30:00|242.59|240.19|243.5|241.1|243.5|241.1|242.23|239.83|0
1649082610000|2022-04-04 14:30:10|244.04|241.64|244.04|241.64|244.04|241.64|243.86|241.46|0
1649082620000|2022-04-04 14:30:20|243.32|240.92|243.5|241.1|243.5|241.1|243.14|240.74|0
1649082630000|2022-04-04 14:30:30|243.32|240.92|243.5|241.1|243.5|241.1|243.32|240.92|0
1649082640000|2022-04-04 14:30:40|243.32|240.92|243.14|240.74|243.32|240.92|243.14|240.74|0
1649082650000|2022-04-04 14:30:50|242.96|240.56|243.32|240.92|243.32|240.92|242.96|240.56|0
1649082660000|2022-04-04 14:31:00|243.5|241.1|244.04|241.64|244.04|241.64|243.5|241.1|0
1649082670000|2022-04-04 14:31:10|243.5|241.1|244.04|241.64|244.04|241.64|243.5|241.1|0
1649082680000|2022-04-04 14:31:20|243.68|241.28|243.59|241.19|243.68|241.28|243.32|240.92|0
1649082690000|2022-04-04 14:31:30|243.86|241.46|243.86|241.46|244.04|241.64|243.86|241.46|0
1649082700000|2022-04-04 14:31:40|243.5|241.1|243.68|241.28|243.68|241.28|243.5|241.1|0
1649082710000|2022-04-04 14:31:50|244.04|241.64|243.86|241.46|244.04|241.64|243.86|241.46|0
1649082720000|2022-04-04 14:32:00|243.95|241.55|244.04|241.64|244.04|241.64|243.68|241.28|0
1649082730000|2022-04-04 14:32:10|243.68|241.28|244.04|241.64|244.04|241.64|243.5|241.1|0
1649082740000|2022-04-04 14:32:20|243.86|241.46|243.32|240.92|243.86|241.46|243.32|240.92|0
1649082750000|2022-04-04 14:32:30|243.14|240.74|242.95|240.55|243.32|240.92|242.95|240.55|0
1649082760000|2022-04-04 14:32:40|243.23|240.83|242.95|240.55|243.23|240.83|242.77|240.37|0
1649082770000|2022-04-04 14:32:50|243.14|240.74|242.95|240.55|243.32|240.92|242.95|240.55|0
1649082780000|2022-04-04 14:33:00|243.14|240.74|242.95|240.55|243.14|240.74|242.77|240.37|0
1649082790000|2022-04-04 14:33:10|243.14|240.74|242.95|240.55|243.14|240.74|242.77|240.37|0
1649082800000|2022-04-04 14:33:20|243.14|240.74|243.5|241.1|243.5|241.1|243.14|240.74|0
1649082810000|2022-04-04 14:33:30|243.68|241.28|243.77|241.37|244.04|241.64|243.68|241.28|0
1649082820000|2022-04-04 14:33:40|243.68|241.28|243.5|241.1|243.68|241.28|243.5|241.1|0
1649082830000|2022-04-04 14:33:50|243.68|241.28|244.22|241.82|244.22|241.82|243.68|241.28|0
1649082840000|2022-04-04 14:34:00|243.86|241.46|244.22|241.82|244.4|242|243.86|241.46|0
1649082850000|2022-04-04 14:34:10|243.86|241.46|244.22|241.82|244.22|241.82|243.86|241.46|0
1649082860000|2022-04-04 14:34:20|244.32|241.92|243.68|241.28|244.32|241.92|243.68|241.28|0
1649082870000|2022-04-04 14:34:30|244.22|241.82|243.86|241.46|244.22|241.82|243.32|240.92|0
1649082880000|2022-04-04 14:34:40|244.04|241.64|244.22|241.82|244.22|241.82|244.04|241.64|0
1649082890000|2022-04-04 14:34:50|244.4|242|244.4|242|244.58|242.18|244.04|241.64|0
1649082900000|2022-04-04 14:35:00|244.22|241.82|244.22|241.82|244.22|241.82|244.04|241.64|0
1649082910000|2022-04-04 14:35:10|244.4|242|244.95|242.55|244.95|242.55|244.4|242|0
1649082920000|2022-04-04 14:35:20|245.13|242.73|245.13|242.73|245.31|242.91|245.13|242.73|0
1649082930000|2022-04-04 14:35:30|245.67|243.27|246.4|244|246.4|244|245.67|243.27|0
1649082940000|2022-04-04 14:35:40|246.22|243.82|245.49|243.09|246.22|243.82|245.49|243.09|0
1649082950000|2022-04-04 14:35:50|245.31|242.91|245.49|243.09|245.49|243.09|245.31|242.91|0
1649082960000|2022-04-04 14:36:00|245.31|242.91|245.49|243.09|245.67|243.27|245.13|242.73|0
1649082970000|2022-04-04 14:36:10|245.31|242.91|245.13|242.73|245.31|242.91|244.95|242.55|0
1649082980000|2022-04-04 14:36:20|244.95|242.55|244.95|242.55|244.95|242.55|244.76|242.36|0
1649082990000|2022-04-04 14:36:30|244.76|242.36|244.22|241.82|244.76|242.36|244.22|241.82|0
1649083000000|2022-04-04 14:36:40|244.04|241.64|244.04|241.64|244.04|241.64|243.86|241.46|0
1649083010000|2022-04-04 14:36:50|243.86|241.46|243.31|240.91|243.86|241.46|243.31|240.91|0
1649083020000|2022-04-04 14:37:00|242.59|240.19|242.95|240.55|243.13|240.73|242.59|240.19|0
1649083030000|2022-04-04 14:37:10|243.31|240.91|243.31|240.91|243.68|241.28|243.31|240.91|0
1649083040000|2022-04-04 14:37:20|242.95|240.55|242.95|240.55|242.95|240.55|242.77|240.37|0
1649083050000|2022-04-04 14:37:30|242.77|240.37|242.23|239.83|242.77|240.37|242.23|239.83|0
1649083060000|2022-04-04 14:37:40|242.05|239.65|243.31|240.91|243.31|240.91|242.05|239.65|0
1649083070000|2022-04-04 14:37:50|243.5|241.1|243.49|241.09|243.68|241.28|243.31|240.91|0
1649083080000|2022-04-04 14:38:00|243.31|240.91|243.86|241.46|243.86|241.46|243.31|240.91|0
1649083090000|2022-04-04 14:38:10|243.68|241.28|243.49|241.09|243.68|241.28|243.31|240.91|0
1649083100000|2022-04-04 14:38:20|243.31|240.91|243.13|240.73|243.31|240.91|243.13|240.73|0
1649083110000|2022-04-04 14:38:30|243.23|240.83|243.13|240.73|243.23|240.83|242.95|240.55|0
1649083120000|2022-04-04 14:38:40|243.05|240.65|242.77|240.37|243.05|240.65|242.77|240.37|0
1649083130000|2022-04-04 14:38:50|242.41|240.01|242.77|240.37|242.77|240.37|242.23|239.83|0
1649083140000|2022-04-04 14:39:00|242.95|240.55|242.32|239.92|242.95|240.55|242.32|239.92|0
1649083150000|2022-04-04 14:39:10|242.77|240.37|243.13|240.73|243.13|240.73|242.77|240.37|0
1649083160000|2022-04-04 14:39:20|244.58|242.18|244.49|242.09|244.58|242.18|244.4|242|0
1649083170000|2022-04-04 14:39:30|244.22|241.82|243.68|241.28|244.22|241.82|243.68|241.28|0
1649083180000|2022-04-04 14:39:40|243.86|241.46|243.86|241.46|244.04|241.64|243.86|241.46|0
1649083190000|2022-04-04 14:39:50|243.68|241.28|243.49|241.09|243.68|241.28|243.49|241.09|0
1649083200000|2022-04-04 14:40:00|243.13|240.73|243.86|241.46|243.86|241.46|243.13|240.73|0
1649083210000|2022-04-04 14:40:10|244.04|241.64|243.86|241.46|244.04|241.64|243.86|241.46|0
1649083220000|2022-04-04 14:40:20|244.04|241.64|243.67|241.27|244.04|241.64|243.67|241.27|0
1649083230000|2022-04-04 14:40:30|243.86|241.46|243.86|241.46|244.13|241.73|243.86|241.46|0
1649083240000|2022-04-04 14:40:40|243.49|241.09|243.77|241.37|243.86|241.46|243.49|241.09|0
1649083250000|2022-04-04 14:40:50|244.04|241.64|243.86|241.46|244.04|241.64|243.67|241.27|0
1649083260000|2022-04-04 14:41:00|243.49|241.09|244.04|241.64|244.04|241.64|243.49|241.09|0
1649083270000|2022-04-04 14:41:10|244.22|241.82|244.76|242.36|244.76|242.36|244.22|241.82|0
1649083280000|2022-04-04 14:41:20|244.58|242.18|244.4|242|244.58|242.18|244.22|241.82|0
1649083290000|2022-04-04 14:41:30|244.58|242.18|244.76|242.36|244.76|242.36|244.4|242|0
1649083300000|2022-04-04 14:41:40|244.68|242.28|244.58|242.18|244.76|242.36|244.4|242|0
1649083310000|2022-04-04 14:41:50|244.94|242.54|244.76|242.36|244.94|242.54|244.76|242.36|0
1649083320000|2022-04-04 14:42:00|244.4|242|245.31|242.91|245.31|242.91|244.4|242|0
1649083330000|2022-04-04 14:42:10|245.13|242.73|245.31|242.91|245.67|243.27|245.13|242.73|0
1649083340000|2022-04-04 14:42:20|245.49|243.09|245.49|243.09|245.85|243.45|245.49|243.09|0
1649083350000|2022-04-04 14:42:30|245.31|242.91|244.94|242.54|245.31|242.91|244.94|242.54|0
1649083360000|2022-04-04 14:42:40|245.67|243.27|245.67|243.27|245.67|243.27|245.67|243.27|0
1649083370000|2022-04-04 14:42:50|245.31|242.91|245.49|243.09|245.49|243.09|244.94|242.54|0
1649083380000|2022-04-04 14:43:00|244.94|242.54|245.31|242.91|245.31|242.91|244.94|242.54|0
1649083390000|2022-04-04 14:43:10|246.03|243.63|245.67|243.27|246.03|243.63|245.67|243.27|0
1649083400000|2022-04-04 14:43:20|245.85|243.45|245.67|243.27|246.22|243.82|245.67|243.27|0
1649083410000|2022-04-04 14:43:30|245.85|243.45|246.67|244.27|246.67|244.27|245.85|243.45|0
1649083420000|2022-04-04 14:43:40|246.76|244.36|246.22|243.82|246.76|244.36|246.03|243.63|0
1649083430000|2022-04-04 14:43:50|246.4|244|246.4|244|246.4|244|246.22|243.82|0
1649083440000|2022-04-04 14:44:00|246.22|243.82|246.4|244|246.76|244.36|246.22|243.82|0
1649083450000|2022-04-04 14:44:10|246.76|244.36|246.76|244.36|247.13|244.73|246.76|244.36|0
1649083460000|2022-04-04 14:44:20|246.58|244.18|246.22|243.82|246.58|244.18|246.22|243.82|0
1649083470000|2022-04-04 14:44:30|246.03|243.63|245.67|243.27|246.03|243.63|245.67|243.27|0
1649083480000|2022-04-04 14:44:40|245.76|243.36|246.03|243.63|246.03|243.63|245.76|243.36|0
1649083490000|2022-04-04 14:44:50|245.67|243.27|247.49|245.09|247.49|245.09|245.67|243.27|0
1649083500000|2022-04-04 14:45:00|246.94|244.54|247.31|244.91|247.31|244.91|246.94|244.54|0
1649083510000|2022-04-04 14:45:10|246.94|244.54|246.58|244.18|246.94|244.54|246.58|244.18|0
1649083520000|2022-04-04 14:45:20|247.31|244.91|247.31|244.91|247.49|245.09|247.31|244.91|0
1649083530000|2022-04-04 14:45:30|246.94|244.54|246.76|244.36|246.94|244.54|246.58|244.18|0
1649083540000|2022-04-04 14:45:40|246.58|244.18|245.85|243.45|246.58|244.18|245.85|243.45|0
1649083550000|2022-04-04 14:45:50|246.03|243.63|246.21|243.81|246.21|243.81|246.03|243.63|0
1649083560000|2022-04-04 14:46:00|246.03|243.63|246.94|244.54|246.94|244.54|246.03|243.63|0
1649083570000|2022-04-04 14:46:10|247.13|244.73|246.94|244.54|247.13|244.73|246.86|244.46|0
1649083580000|2022-04-04 14:46:20|247.13|244.73|246.76|244.36|247.13|244.73|246.76|244.36|0
1649083590000|2022-04-04 14:46:30|246.94|244.54|247.31|244.91|247.31|244.91|246.94|244.54|0
1649083600000|2022-04-04 14:46:40|247.4|245|247.04|244.64|247.4|245|247.04|244.64|0
1649083610000|2022-04-04 14:46:50|246.76|244.36|246.94|244.54|246.94|244.54|246.76|244.36|0
1649083620000|2022-04-04 14:47:00|246.86|244.46|247.67|245.27|247.67|245.27|246.86|244.46|0
1649083630000|2022-04-04 14:47:10|247.86|245.46|247.67|245.27|247.86|245.46|247.67|245.27|0
1649083640000|2022-04-04 14:47:20|247.86|245.46|247.49|245.09|247.86|245.46|247.49|245.09|0
1649083650000|2022-04-04 14:47:30|247.67|245.27|247.31|244.91|247.67|245.27|247.31|244.91|0
1649083660000|2022-04-04 14:47:40|247.13|244.73|246.94|244.54|247.13|244.73|246.94|244.54|0
1649083670000|2022-04-04 14:47:50|246.58|244.18|246.67|244.27|246.76|244.36|246.58|244.18|0
1649083680000|2022-04-04 14:48:00|246.58|244.18|246.4|244|246.58|244.18|246.4|244|0
1649083690000|2022-04-04 14:48:10|246.21|243.81|246.03|243.63|246.21|243.81|246.03|243.63|0
1649083700000|2022-04-04 14:48:20|245.85|243.45|244.58|242.18|245.85|243.45|244.58|242.18|0
1649083710000|2022-04-04 14:48:30|244.76|242.36|244.58|242.18|244.76|242.36|244.58|242.18|0
1649083720000|2022-04-04 14:48:40|244.76|242.36|244.4|242|244.76|242.36|244.4|242|0
1649083730000|2022-04-04 14:48:50|244.03|241.63|243.67|241.27|244.03|241.63|243.67|241.27|0
1649083740000|2022-04-04 14:49:00|244.21|241.81|244.03|241.63|244.21|241.81|243.67|241.27|0
1649083750000|2022-04-04 14:49:10|244.4|242|244.21|241.81|244.58|242.18|244.21|241.81|0
1649083760000|2022-04-04 14:49:20|244.4|242|243.67|241.27|244.4|242|243.67|241.27|0
1649083770000|2022-04-04 14:49:30|243.85|241.45|243.67|241.27|243.85|241.45|243.67|241.27|0
1649083780000|2022-04-04 14:49:40|244.13|241.73|244.58|242.18|244.58|242.18|244.13|241.73|0
1649083790000|2022-04-04 14:49:50|244.4|242|244.58|242.18|244.58|242.18|244.21|241.81|0
1649083800000|2022-04-04 14:50:00|244.76|242.36|244.21|241.81|244.94|242.54|244.21|241.81|0
1649083810000|2022-04-04 14:50:10|244.03|241.63|244.4|242|244.4|242|243.67|241.27|0
1649083820000|2022-04-04 14:50:20|244.31|241.91|244.58|242.18|244.76|242.36|244.31|241.91|0
1649083830000|2022-04-04 14:50:30|244.03|241.63|243.49|241.09|244.03|241.63|243.49|241.09|0
1649083840000|2022-04-04 14:50:40|243.85|241.45|244.21|241.81|244.21|241.81|243.85|241.45|0
1649083850000|2022-04-04 14:50:50|244.39|241.99|244.58|242.18|244.58|242.18|244.39|241.99|0
1649083860000|2022-04-04 14:51:00|244.39|241.99|244.76|242.36|244.76|242.36|244.39|241.99|0
1649083870000|2022-04-04 14:51:10|244.21|241.81|244.03|241.63|244.21|241.81|244.03|241.63|0
1649083880000|2022-04-04 14:51:20|244.21|241.81|244.58|242.18|244.58|242.18|244.21|241.81|0
1649083890000|2022-04-04 14:51:30|244.31|241.91|244.21|241.81|244.31|241.91|244.21|241.81|0
1649083900000|2022-04-04 14:51:40|244.03|241.63|244.03|241.63|244.21|241.81|244.03|241.63|0
1649083910000|2022-04-04 14:51:50|243.85|241.45|244.03|241.63|244.03|241.63|243.85|241.45|0
1649083920000|2022-04-04 14:52:00|243.67|241.27|243.85|241.45|243.85|241.45|243.67|241.27|0
1649083930000|2022-04-04 14:52:10|243.67|241.27|243.85|241.45|243.85|241.45|243.49|241.09|0
1649083940000|2022-04-04 14:52:20|244.03|241.63|244.39|241.99|244.39|241.99|244.03|241.63|0
1649083950000|2022-04-04 14:52:30|244.03|241.63|244.21|241.81|244.39|241.99|244.03|241.63|0
1649083960000|2022-04-04 14:52:40|243.85|241.45|243.17|240.77|244.03|241.63|243.17|240.77|0
1649083970000|2022-04-04 14:52:50|243.35|240.95|243.44|241.04|243.44|241.04|243.35|240.95|0
1649083980000|2022-04-04 14:53:00|243.71|241.31|243.71|241.31|243.89|241.49|243.71|241.31|0
1649083990000|2022-04-04 14:53:10|243.99|241.59|243.89|241.49|243.99|241.59|243.89|241.49|0
1649084000000|2022-04-04 14:53:20|243.71|241.31|243.71|241.31|243.89|241.49|243.53|241.13|0
1649084010000|2022-04-04 14:53:30|243.35|240.95|242.98|240.58|243.35|240.95|242.98|240.58|0
1649084020000|2022-04-04 14:53:40|243.17|240.77|243.35|240.95|243.35|240.95|243.17|240.77|0
1649084030000|2022-04-04 14:53:50|243.17|240.77|243.08|240.68|243.17|240.77|243.08|240.68|0
1649084040000|2022-04-04 14:54:00|243.35|240.95|243.35|240.95|243.53|241.13|243.35|240.95|0
1649084050000|2022-04-04 14:54:10|243.17|240.77|242.98|240.58|243.17|240.77|242.98|240.58|0
1649084060000|2022-04-04 14:54:20|243.17|240.77|243.53|241.13|243.53|241.13|243.17|240.77|0
1649084070000|2022-04-04 14:54:30|243.17|240.77|242.62|240.22|243.17|240.77|242.62|240.22|0
1649084080000|2022-04-04 14:54:40|242.8|240.4|243.89|241.49|243.89|241.49|242.8|240.4|0
1649084090000|2022-04-04 14:54:50|244.26|241.86|244.94|242.54|244.94|242.54|244.26|241.86|0
1649084100000|2022-04-04 14:55:00|246.03|243.63|245.12|242.72|246.03|243.63|245.12|242.72|0
1649084110000|2022-04-04 14:55:10|245.3|242.9|245.85|243.45|245.85|243.45|245.12|242.72|0
1649084120000|2022-04-04 14:55:20|245.76|243.36|245.48|243.08|245.76|243.36|245.12|242.72|0
1649084130000|2022-04-04 14:55:30|245.58|243.18|245.12|242.72|245.58|243.18|245.12|242.72|0
1649084140000|2022-04-04 14:55:40|244.94|242.54|244.76|242.36|245.12|242.72|244.76|242.36|0
1649084150000|2022-04-04 14:55:50|244.57|242.17|244.57|242.17|244.57|242.17|244.39|241.99|0
1649084160000|2022-04-04 14:56:00|244.39|241.99|244.03|241.63|244.39|241.99|244.03|241.63|0
1649084170000|2022-04-04 14:56:10|244.21|241.81|244.57|242.17|244.94|242.54|244.21|241.81|0
1649084180000|2022-04-04 14:56:20|244.94|242.54|245.3|242.9|245.48|243.08|244.94|242.54|0
1649084190000|2022-04-04 14:56:30|245.12|242.72|245.03|242.63|245.12|242.72|245.03|242.63|0
1649084200000|2022-04-04 14:56:40|245.12|242.72|245.3|242.9|245.3|242.9|245.12|242.72|0
1649084210000|2022-04-04 14:56:50|245.12|242.72|245.12|242.72|245.12|242.72|244.57|242.17|0
1649084230000|2022-04-04 14:57:10|245.3|242.9|245.85|243.45|245.85|243.45|245.3|242.9|0
1649084240000|2022-04-04 14:57:20|245.76|243.36|245.66|243.26|246.03|243.63|245.66|243.26|0
1649084250000|2022-04-04 14:57:30|245.3|242.9|245.3|242.9|245.3|242.9|245.12|242.72|0
1649084260000|2022-04-04 14:57:40|245.12|242.72|245.48|243.08|245.48|243.08|245.12|242.72|0
1649084270000|2022-04-04 14:57:50|245.39|242.99|245.84|243.44|245.85|243.45|245.39|242.99|0
1649084280000|2022-04-04 14:58:00|245.66|243.26|246.39|243.99|246.39|243.99|245.66|243.26|0
1649084290000|2022-04-04 14:58:10|246.57|244.17|246.39|243.99|246.57|244.17|246.39|243.99|0
1649084300000|2022-04-04 14:58:20|246.57|244.17|246.76|244.36|246.94|244.54|246.39|243.99|0
1649084310000|2022-04-04 14:58:30|246.57|244.17|247.12|244.72|247.12|244.72|246.57|244.17|0
1649084320000|2022-04-04 14:58:40|246.85|244.45|246.57|244.17|247.12|244.72|246.57|244.17|0
1649084330000|2022-04-04 14:58:50|246.39|243.99|246.39|243.99|246.76|244.36|246.39|243.99|0
1649084340000|2022-04-04 14:59:00|246.57|244.17|246.21|243.81|246.57|244.17|246.21|243.81|0
1649084350000|2022-04-04 14:59:10|245.84|243.44|246.03|243.63|246.21|243.81|245.84|243.44|0
1649084360000|2022-04-04 14:59:20|245.84|243.44|245.48|243.08|245.84|243.44|245.48|243.08|0
1649084370000|2022-04-04 14:59:30|245.3|242.9|245.3|242.9|245.3|242.9|245.12|242.72|0
1649084380000|2022-04-04 14:59:40|245.48|243.08|245.3|242.9|245.48|243.08|245.3|242.9|0
1649084390000|2022-04-04 14:59:50|245.48|243.08|245.48|243.08|245.48|243.08|245.48|243.08|0
1649084400000|2022-04-04 15:00:00|245.12|242.72|245.84|243.44|245.84|243.44|245.12|242.72|0
1649084410000|2022-04-04 15:00:10|245.66|243.26|245.3|242.9|245.66|243.26|245.3|242.9|0
1649084420000|2022-04-04 15:00:20|245.12|242.72|245.12|242.72|245.12|242.72|244.75|242.35|0
1649084430000|2022-04-04 15:00:30|244.75|242.35|244.57|242.17|244.75|242.35|244.57|242.17|0
1649084440000|2022-04-04 15:00:40|244.39|241.99|243.67|241.27|244.39|241.99|243.67|241.27|0
1649084450000|2022-04-04 15:00:50|243.48|241.08|243.48|241.08|243.48|241.08|243.48|241.08|0
1649084460000|2022-04-04 15:01:00|243.3|240.9|243.12|240.72|243.48|241.08|243.12|240.72|0
1649084470000|2022-04-04 15:01:10|243.04|240.64|242.58|240.18|243.04|240.64|242.58|240.18|0
1649084480000|2022-04-04 15:01:20|242.76|240.36|242.58|240.18|242.76|240.36|242.58|240.18|0
1649084490000|2022-04-04 15:01:30|242.22|239.82|242.04|239.64|242.22|239.82|242.04|239.64|0
1649084500000|2022-04-04 15:01:40|241.86|239.46|241.5|239.1|241.86|239.46|241.5|239.1|0
1649084510000|2022-04-04 15:01:50|241.14|238.74|241.32|238.92|241.32|238.92|240.96|238.56|0
1649084520000|2022-04-04 15:02:00|241.5|239.1|241.32|238.92|241.5|239.1|240.6|238.2|0
1649084530000|2022-04-04 15:02:10|241.5|239.1|242.04|239.64|242.04|239.64|241.5|239.1|0
1649084540000|2022-04-04 15:02:20|242.22|239.82|242.04|239.64|242.4|240|242.04|239.64|0
1649084550000|2022-04-04 15:02:30|242.22|239.82|242.76|240.36|242.76|240.36|242.22|239.82|0
1649084560000|2022-04-04 15:02:40|242.58|240.18|242.76|240.36|242.76|240.36|242.58|240.18|0
1649084570000|2022-04-04 15:02:50|242.4|240|242.22|239.82|242.4|240|242.22|239.82|0
1649084580000|2022-04-04 15:03:00|241.5|239.1|241.32|238.92|241.5|239.1|241.14|238.74|0
1649084590000|2022-04-04 15:03:10|241.68|239.28|241.32|238.92|241.86|239.46|241.32|238.92|0
1649084600000|2022-04-04 15:03:20|241.5|239.1|240.96|238.56|241.5|239.1|240.78|238.38|0
1649084610000|2022-04-04 15:03:30|240.87|238.47|240.96|238.56|241.14|238.74|240.87|238.47|0
1649084620000|2022-04-04 15:03:40|240.95|238.55|241.32|238.92|241.32|238.92|240.95|238.55|0
1649084630000|2022-04-04 15:03:50|241.5|239.1|241.68|239.28|241.68|239.28|241.32|238.92|0
1649084640000|2022-04-04 15:04:00|241.86|239.46|242.04|239.64|242.22|239.82|241.68|239.28|0
1649084650000|2022-04-04 15:04:10|242.22|239.82|241.5|239.1|242.22|239.82|241.5|239.1|0
1649084660000|2022-04-04 15:04:20|241.31|238.91|241.31|238.91|241.31|238.91|241.31|238.91|0
1649084670000|2022-04-04 15:04:30|241.5|239.1|241.31|238.91|241.5|239.1|241.31|238.91|0
1649084680000|2022-04-04 15:04:40|241.23|238.83|241.13|238.73|241.23|238.83|241.13|238.73|0
1649084700000|2022-04-04 15:05:00|241.31|238.91|241.13|238.73|241.49|239.09|241.13|238.73|0
1649084710000|2022-04-04 15:05:10|240.95|238.55|240.95|238.55|240.95|238.55|240.95|238.55|0
1649084720000|2022-04-04 15:05:20|241.31|238.91|241.31|238.91|241.31|238.91|241.31|238.91|0
1649084730000|2022-04-04 15:05:30|241.13|238.73|240.95|238.55|241.13|238.73|240.95|238.55|0
1649084740000|2022-04-04 15:05:40|241.13|238.73|240.77|238.37|241.13|238.73|240.77|238.37|0
1649084750000|2022-04-04 15:05:50|240.95|238.55|241.13|238.73|241.13|238.73|240.77|238.37|0
1649084760000|2022-04-04 15:06:00|241.31|238.91|241.49|239.09|241.86|239.46|241.31|238.91|0
1649084770000|2022-04-04 15:06:10|241.67|239.27|241.49|239.09|241.67|239.27|241.49|239.09|0
1649084780000|2022-04-04 15:06:20|241.31|238.91|241.31|238.91|241.31|238.91|241.31|238.91|0
1649084790000|2022-04-04 15:06:30|241.13|238.73|240.77|238.37|241.13|238.73|240.77|238.37|0
1649084800000|2022-04-04 15:06:40|240.59|238.19|240.23|237.83|240.59|238.19|240.23|237.83|0
1649084810000|2022-04-04 15:06:50|239.87|237.47|239.87|237.47|239.87|237.47|239.87|237.47|0
1649084820000|2022-04-04 15:07:00|239.69|237.29|239.51|237.11|239.69|237.29|239.51|237.11|0
1649084830000|2022-04-04 15:07:10|239.61|237.21|240.24|237.84|240.24|237.84|239.34|236.94|0
1649084840000|2022-04-04 15:07:20|240.41|238.01|240.41|238.01|240.41|238.01|240.24|237.84|0
1649084850000|2022-04-04 15:07:30|240.24|237.84|238.85|236.45|240.24|237.84|238.67|236.27|0
1649084870000|2022-04-04 15:07:50|239.03|236.63|239.21|236.81|239.39|236.99|239.03|236.63|0
1649084880000|2022-04-04 15:08:00|239.12|236.72|239.93|237.53|239.93|237.53|239.03|236.63|0
1649084890000|2022-04-04 15:08:10|239.57|237.17|239.93|237.53|239.93|237.53|239.57|237.17|0
1649084900000|2022-04-04 15:08:20|239.75|237.35|239.75|237.35|239.93|237.53|239.75|237.35|0
1649084920000|2022-04-04 15:08:40|239.93|237.53|239.57|237.17|239.93|237.53|239.57|237.17|0
1649084930000|2022-04-04 15:08:50|239.39|236.99|239.39|236.99|239.39|236.99|239.39|236.99|0
1649084940000|2022-04-04 15:09:00|239.57|237.17|239.93|237.53|239.93|237.53|239.57|237.17|0
1649084950000|2022-04-04 15:09:10|240.11|237.71|239.93|237.53|240.11|237.71|239.75|237.35|0
1649084960000|2022-04-04 15:09:20|239.66|237.26|239.39|236.99|239.66|237.26|239.39|236.99|0
1649084970000|2022-04-04 15:09:30|239.57|237.17|239.57|237.17|239.75|237.35|239.57|237.17|0
1649084980000|2022-04-04 15:09:40|239.03|236.63|239.39|236.99|239.39|236.99|239.03|236.63|0
1649084990000|2022-04-04 15:09:50|239.3|236.9|239.39|236.99|239.39|236.99|239.3|236.9|0
1649085000000|2022-04-04 15:10:00|239.21|236.81|240.29|237.89|240.29|237.89|239.21|236.81|0
1649085010000|2022-04-04 15:10:10|240.47|238.07|240.29|237.89|240.47|238.07|240.29|237.89|0
1649085020000|2022-04-04 15:10:20|240.11|237.71|239.39|236.99|240.11|237.71|239.39|236.99|0
1649085030000|2022-04-04 15:10:30|239.93|237.53|240.11|237.71|240.29|237.89|239.93|237.53|0
1649085040000|2022-04-04 15:10:40|240.29|237.89|240.29|237.89|240.47|238.07|240.29|237.89|0
1649085050000|2022-04-04 15:10:50|240.47|238.07|240.47|238.07|240.47|238.07|240.47|238.07|0
1649085060000|2022-04-04 15:11:00|240.65|238.25|240.47|238.07|240.65|238.25|240.29|237.89|0
1649085070000|2022-04-04 15:11:10|240.83|238.43|240.65|238.25|240.83|238.43|240.47|238.07|0
1649085080000|2022-04-04 15:11:20|240.47|238.07|240.75|238.35|240.75|238.35|240.47|238.07|0
1649085090000|2022-04-04 15:11:30|240.65|238.25|241.01|238.61|241.01|238.61|240.65|238.25|0
1649085100000|2022-04-04 15:11:40|240.65|238.25|240.47|238.07|240.65|238.25|240.47|238.07|0
1649085110000|2022-04-04 15:11:50|240.29|237.89|240.29|237.89|240.29|237.89|240.11|237.71|0
1649085120000|2022-04-04 15:12:00|240.47|238.07|241.19|238.79|241.19|238.79|240.47|238.07|0
1649085130000|2022-04-04 15:12:10|241.38|238.98|241.56|239.16|241.56|239.16|241.38|238.98|0
1649085140000|2022-04-04 15:12:20|241.19|238.79|241.38|238.98|241.38|238.98|240.83|238.43|0
1649085150000|2022-04-04 15:12:30|241.47|239.07|241.56|239.16|241.56|239.16|241.38|238.98|0
1649085160000|2022-04-04 15:12:40|241.37|238.97|241.56|239.16|241.56|239.16|241.37|238.97|0
1649085170000|2022-04-04 15:12:50|241.74|239.34|241.74|239.34|241.74|239.34|241.74|239.34|0
1649085180000|2022-04-04 15:13:00|241.92|239.52|241.74|239.34|241.92|239.52|241.56|239.16|0
1649085190000|2022-04-04 15:13:10|242.1|239.7|241.92|239.52|242.1|239.7|241.92|239.52|0
1649085200000|2022-04-04 15:13:20|242.1|239.7|242.1|239.7|242.1|239.7|241.92|239.52|0
1649085210000|2022-04-04 15:13:30|241.92|239.52|241.74|239.34|241.92|239.52|241.74|239.34|0
1649085220000|2022-04-04 15:13:40|241.56|239.16|241.37|238.97|241.56|239.16|241.19|238.79|0
1649085230000|2022-04-04 15:13:50|241.56|239.16|240.65|238.25|241.56|239.16|240.65|238.25|0
1649085240000|2022-04-04 15:14:00|240.83|238.43|241.19|238.79|241.19|238.79|240.83|238.43|0
1649085250000|2022-04-04 15:14:10|240.83|238.43|241.01|238.61|241.01|238.61|240.83|238.43|0
1649085260000|2022-04-04 15:14:20|240.83|238.43|240.47|238.07|240.83|238.43|240.47|238.07|0
1649085270000|2022-04-04 15:14:30|240.29|237.89|240.29|237.89|240.29|237.89|240.11|237.71|0
1649085280000|2022-04-04 15:14:40|240.11|237.71|240.65|238.25|240.65|238.25|240.11|237.71|0
1649085290000|2022-04-04 15:14:50|240.83|238.43|240.65|238.25|240.83|238.43|240.65|238.25|0
1649085300000|2022-04-04 15:15:00|240.47|238.07|240.65|238.25|240.83|238.43|240.47|238.07|0
1649085310000|2022-04-04 15:15:10|240.83|238.43|240.65|238.25|240.83|238.43|240.56|238.16|0
1649085320000|2022-04-04 15:15:20|240.47|238.07|241.37|238.97|241.55|239.15|240.47|238.07|0
1649085330000|2022-04-04 15:15:30|241.55|239.15|241.55|239.15|241.55|239.15|241.37|238.97|0
1649085340000|2022-04-04 15:15:40|241.37|238.97|241.19|238.79|241.55|239.15|241.19|238.79|0
1649085350000|2022-04-04 15:15:50|241.37|238.97|241.55|239.15|241.55|239.15|241.37|238.97|0
1649085360000|2022-04-04 15:16:00|241.74|239.34|241.55|239.15|241.74|239.34|241.37|238.97|0
1649085370000|2022-04-04 15:16:10|241.74|239.34|241.74|239.34|241.74|239.34|241.74|239.34|0
1649085380000|2022-04-04 15:16:20|241.92|239.52|241.74|239.34|241.92|239.52|241.74|239.34|0
1649085390000|2022-04-04 15:16:30|241.92|239.52|241.74|239.34|241.92|239.52|241.74|239.34|0
1649085400000|2022-04-04 15:16:40|241.55|239.15|241.37|238.97|241.55|239.15|241.37|238.97|0
1649085410000|2022-04-04 15:16:50|241.55|239.15|241.19|238.79|241.55|239.15|241.19|238.79|0
1649085420000|2022-04-04 15:17:00|240.83|238.43|241.01|238.61|241.01|238.61|240.83|238.43|0
1649085430000|2022-04-04 15:17:10|240.83|238.43|240.47|238.07|240.83|238.43|240.47|238.07|0
1649085440000|2022-04-04 15:17:20|240.65|238.25|241.01|238.61|241.01|238.61|240.65|238.25|0
1649085450000|2022-04-04 15:17:30|241.19|238.79|241.37|238.97|241.37|238.97|241.01|238.61|0
1649085460000|2022-04-04 15:17:40|241.55|239.15|241.55|239.15|241.73|239.33|241.55|239.15|0
1649085470000|2022-04-04 15:17:50|241.73|239.33|241.73|239.33|241.92|239.52|241.73|239.33|0
1649085480000|2022-04-04 15:18:00|241.55|239.15|241.37|238.97|241.55|239.15|241.37|238.97|0
1649085490000|2022-04-04 15:18:10|241.19|238.79|241.01|238.61|241.19|238.79|241.01|238.61|0
1649085500000|2022-04-04 15:18:20|241.19|238.79|241.37|238.97|241.37|238.97|241.19|238.79|0
1649085510000|2022-04-04 15:18:30|241.01|238.61|240.83|238.43|241.1|238.7|240.83|238.43|0
1649085520000|2022-04-04 15:18:40|240.65|238.25|240.47|238.07|240.65|238.25|240.47|238.07|0
1649085530000|2022-04-04 15:18:50|240.65|238.25|240.83|238.43|240.83|238.43|240.65|238.25|0
1649085540000|2022-04-04 15:19:00|240.65|238.25|240.29|237.89|240.65|238.25|240.29|237.89|0
1649085550000|2022-04-04 15:19:10|240.83|238.43|240.83|238.43|240.83|238.43|240.65|238.25|0
1649085560000|2022-04-04 15:19:20|240.65|238.25|240.47|238.07|240.65|238.25|240.29|237.89|0
1649085570000|2022-04-04 15:19:30|240.56|238.16|240.65|238.25|240.83|238.43|240.56|238.16|0
1649085580000|2022-04-04 15:19:40|240.83|238.43|240.47|238.07|240.83|238.43|240.47|238.07|0
1649085590000|2022-04-04 15:19:50|240.56|238.16|240.47|238.07|240.65|238.25|240.47|238.07|0
1649085600000|2022-04-04 15:20:00|241.19|238.79|241.01|238.61|241.37|238.97|241.01|238.61|0
1649085610000|2022-04-04 15:20:10|241.19|238.79|240.83|238.43|241.19|238.79|240.83|238.43|0
1649085620000|2022-04-04 15:20:20|241.01|238.61|241.37|238.97|241.55|239.15|241.01|238.61|0
1649085630000|2022-04-04 15:20:30|241.19|238.79|241.55|239.15|241.55|239.15|241.19|238.79|0
1649085640000|2022-04-04 15:20:40|241.37|238.97|240.83|238.43|241.37|238.97|240.83|238.43|0
1649085650000|2022-04-04 15:20:50|240.65|238.25|241.01|238.61|241.01|238.61|240.65|238.25|0
1649085660000|2022-04-04 15:21:00|240.83|238.43|241.37|238.97|241.37|238.97|240.83|238.43|0
1649085670000|2022-04-04 15:21:10|241.01|238.61|241.01|238.61|241.19|238.79|241.01|238.61|0
1649085680000|2022-04-04 15:21:20|240.83|238.43|240.47|238.07|240.83|238.43|240.47|238.07|0
1649085690000|2022-04-04 15:21:30|240.65|238.25|240.47|238.07|240.65|238.25|240.47|238.07|0
1649085700000|2022-04-04 15:21:40|240.29|237.89|240.47|238.07|240.47|238.07|240.11|237.71|0
1649085710000|2022-04-04 15:21:50|240.29|237.89|240.29|237.89|240.29|237.89|240.11|237.71|0
1649085720000|2022-04-04 15:22:00|240.11|237.71|240.29|237.89|240.29|237.89|240.11|237.71|0
1649085730000|2022-04-04 15:22:10|240.11|237.71|240.83|238.43|240.83|238.43|240.11|237.71|0
1649085740000|2022-04-04 15:22:20|240.65|238.25|240.83|238.43|240.83|238.43|240.65|238.25|0
1649085750000|2022-04-04 15:22:30|240.56|238.16|240.47|238.07|240.56|238.16|240.47|238.07|0
1649085760000|2022-04-04 15:22:40|240.29|237.89|240.29|237.89|240.29|237.89|240.1|237.7|0
1649085770000|2022-04-04 15:22:50|240.1|237.7|240.47|238.07|240.47|238.07|240.1|237.7|0
1649085780000|2022-04-04 15:23:00|240.29|237.89|240.29|237.89|240.47|238.07|240.29|237.89|0
1649085790000|2022-04-04 15:23:10|240.47|238.07|240.29|237.89|240.47|238.07|240.29|237.89|0
1649085800000|2022-04-04 15:23:20|240.1|237.7|240.29|237.89|240.38|237.98|240.1|237.7|0
1649085810000|2022-04-04 15:23:30|240.2|237.8|240.65|238.25|240.65|238.25|240.2|237.8|0
1649085820000|2022-04-04 15:23:40|240.47|238.07|240.47|238.07|240.47|238.07|240.47|238.07|0
1649085830000|2022-04-04 15:23:50|240.65|238.25|240.83|238.43|240.83|238.43|240.65|238.25|0
1649085840000|2022-04-04 15:24:00|240.65|238.25|240.28|237.88|240.65|238.25|240.28|237.88|0
1649085850000|2022-04-04 15:24:10|240.47|238.07|240.83|238.43|240.83|238.43|240.47|238.07|0
1649085860000|2022-04-04 15:24:20|240.47|238.07|240.47|238.07|240.47|238.07|240.28|237.88|0
1649085870000|2022-04-04 15:24:30|240.28|237.88|240.1|237.7|240.28|237.88|240.1|237.7|0
1649085880000|2022-04-04 15:24:40|240.28|237.88|240.1|237.7|240.28|237.88|240.1|237.7|0
1649085890000|2022-04-04 15:24:50|239.92|237.52|239.92|237.52|239.92|237.52|239.92|237.52|0
1649085900000|2022-04-04 15:25:00|239.56|237.16|239.2|236.8|239.56|237.16|239.2|236.8|0
1649085910000|2022-04-04 15:25:10|239.56|237.16|240.46|238.06|240.46|238.06|239.56|237.16|0
1649085920000|2022-04-04 15:25:20|240.65|238.25|240.28|237.88|240.65|238.25|240.28|237.88|0
1649085930000|2022-04-04 15:25:30|240.46|238.06|240.28|237.88|240.46|238.06|240.28|237.88|0
1649085940000|2022-04-04 15:25:40|240.38|237.98|240.28|237.88|240.46|238.06|240.28|237.88|0
1649085950000|2022-04-04 15:25:50|240.46|238.06|240.28|237.88|240.56|238.16|240.28|237.88|0
1649085960000|2022-04-04 15:26:00|240.1|237.7|240.65|238.25|240.65|238.25|240.1|237.7|0
1649085970000|2022-04-04 15:26:10|240.83|238.43|240.38|237.98|240.83|238.43|240.38|237.98|0
1649085980000|2022-04-04 15:26:20|240.46|238.06|240.46|238.06|240.65|238.25|240.46|238.06|0
1649085990000|2022-04-04 15:26:30|240.28|237.88|240.1|237.7|240.28|237.88|240.1|237.7|0
1649086000000|2022-04-04 15:26:40|240.28|237.88|240.28|237.88|240.28|237.88|240.1|237.7|0
1649086010000|2022-04-04 15:26:50|240.1|237.7|240.2|237.8|240.2|237.8|240.1|237.7|0
1649086020000|2022-04-04 15:27:00|239.92|237.52|239.74|237.34|240.1|237.7|239.74|237.34|0
1649086030000|2022-04-04 15:27:10|239.56|237.16|239.56|237.16|239.56|237.16|239.47|237.07|0
1649086040000|2022-04-04 15:27:20|239.38|236.98|239.56|237.16|239.56|237.16|239.38|236.98|0
1649086050000|2022-04-04 15:27:30|239.92|237.52|239.92|237.52|239.92|237.52|239.92|237.52|0
1649086060000|2022-04-04 15:27:40|240.1|237.7|239.92|237.52|240.1|237.7|239.92|237.52|0
1649086070000|2022-04-04 15:27:50|239.74|237.34|240.02|237.62|240.02|237.62|239.74|237.34|0
1649086080000|2022-04-04 15:28:00|240.1|237.7|240.28|237.88|240.28|237.88|240.1|237.7|0
1649086090000|2022-04-04 15:28:10|239.74|237.34|239.74|237.34|239.74|237.34|239.74|237.34|0
1649086100000|2022-04-04 15:28:20|239.56|237.16|239.92|237.52|239.92|237.52|239.56|237.16|0
1649086110000|2022-04-04 15:28:30|239.74|237.34|239.74|237.34|239.74|237.34|239.74|237.34|0
1649086120000|2022-04-04 15:28:40|239.56|237.16|239.56|237.16|239.56|237.16|239.38|236.98|0
1649086130000|2022-04-04 15:28:50|239.38|236.98|239.2|236.8|239.38|236.98|239.2|236.8|0
1649086140000|2022-04-04 15:29:00|239.38|236.98|239.02|236.62|239.38|236.98|239.02|236.62|0
1649086150000|2022-04-04 15:29:10|239.2|236.8|238.84|236.44|239.2|236.8|238.84|236.44|0
1649086160000|2022-04-04 15:29:20|239.02|236.62|239.2|236.8|239.2|236.8|239.02|236.62|0
1649086170000|2022-04-04 15:29:30|239.38|236.98|239.29|236.89|239.38|236.98|239.29|236.89|0
1649086180000|2022-04-04 15:29:40|239.38|236.98|239.2|236.8|239.38|236.98|239.2|236.8|0
1649086190000|2022-04-04 15:29:50|239.02|236.62|239.02|236.62|239.2|236.8|239.02|236.62|0
1649086200000|2022-04-04 15:30:00|238.84|236.44|239.02|236.62|239.2|236.8|238.84|236.44|0
1649086210000|2022-04-04 15:30:10|238.84|236.44|239.02|236.62|239.02|236.62|238.84|236.44|0
1649086220000|2022-04-04 15:30:20|239.2|236.8|238.84|236.44|239.2|236.8|238.84|236.44|0
1649086230000|2022-04-04 15:30:30|239.02|236.62|238.48|236.08|239.02|236.62|238.48|236.08|0
1649086240000|2022-04-04 15:30:40|238.3|235.9|238.3|235.9|238.3|235.9|238.3|235.9|0
1649086250000|2022-04-04 15:30:50|238.12|235.72|238.48|236.08|238.48|236.08|238.12|235.72|0
1649086260000|2022-04-04 15:31:00|238.84|236.44|239.2|236.8|239.2|236.8|238.84|236.44|0
1649086270000|2022-04-04 15:31:10|239.02|236.62|237.94|235.54|239.02|236.62|237.94|235.54|0
1649086280000|2022-04-04 15:31:20|238.12|235.72|237.94|235.54|238.12|235.72|237.94|235.54|0
1649086290000|2022-04-04 15:31:30|238.12|235.72|238.12|235.72|238.12|235.72|237.94|235.54|0
1649086310000|2022-04-04 15:31:50|238.03|235.63|237.94|235.54|238.03|235.63|237.94|235.54|0
1649086320000|2022-04-04 15:32:00|237.76|235.36|237.58|235.18|237.76|235.36|237.58|235.18|0
1649086340000|2022-04-04 15:32:20|237.4|235|237.94|235.54|237.94|235.54|237.4|235|0
1649086360000|2022-04-04 15:32:40|238.12|235.72|238.48|236.08|238.48|236.08|238.12|235.72|0
1649086370000|2022-04-04 15:32:50|238.66|236.26|239.02|236.62|239.02|236.62|238.66|236.26|0
1649086380000|2022-04-04 15:33:00|238.84|236.44|238.84|236.44|238.84|236.44|238.66|236.26|0
1649086390000|2022-04-04 15:33:10|239.02|236.62|239.02|236.62|239.2|236.8|239.02|236.62|0
1649086400000|2022-04-04 15:33:20|239.2|236.8|239.2|236.8|239.2|236.8|239.02|236.62|0
1649086410000|2022-04-04 15:33:30|239.38|236.98|239.38|236.98|239.56|237.16|239.38|236.98|0
1649086420000|2022-04-04 15:33:40|239.56|237.16|239.38|236.98|239.56|237.16|239.38|236.98|0
1649086430000|2022-04-04 15:33:50|239.02|236.62|239.02|236.62|239.02|236.62|238.84|236.44|0
1649086440000|2022-04-04 15:34:00|239.56|237.16|239.74|237.34|239.74|237.34|239.56|237.16|0
1649086450000|2022-04-04 15:34:10|239.38|236.98|239.38|236.98|239.38|236.98|239.38|236.98|0
1649086460000|2022-04-04 15:34:20|239.56|237.16|239.2|236.8|239.56|237.16|239.2|236.8|0
1649086470000|2022-04-04 15:34:30|239.38|236.98|239.02|236.62|239.38|236.98|239.02|236.62|0
1649086480000|2022-04-04 15:34:40|238.84|236.44|239.2|236.8|239.2|236.8|238.84|236.44|0
1649086490000|2022-04-04 15:34:50|239.38|236.98|239.2|236.8|239.38|236.98|239.2|236.8|0
1649086500000|2022-04-04 15:35:00|239.38|236.98|239.92|237.52|239.92|237.52|239.38|236.98|0
1649086510000|2022-04-04 15:35:10|239.74|237.34|239.56|237.16|239.74|237.34|239.56|237.16|0
1649086520000|2022-04-04 15:35:20|239.38|236.98|239.56|237.16|239.56|237.16|239.38|236.98|0
1649086530000|2022-04-04 15:35:30|239.02|236.62|239.02|236.62|239.02|236.62|238.66|236.26|0
1649086540000|2022-04-04 15:35:40|239.2|236.8|239.38|236.98|239.56|237.16|239.2|236.8|0
1649086550000|2022-04-04 15:35:50|239.56|237.16|239.2|236.8|239.56|237.16|239.2|236.8|0
1649086560000|2022-04-04 15:36:00|239.38|236.98|239.56|237.16|239.56|237.16|239.38|236.98|0
1649086570000|2022-04-04 15:36:10|239.74|237.34|239.38|236.98|239.74|237.34|239.38|236.98|0
1649086580000|2022-04-04 15:36:20|239.2|236.8|239.02|236.62|239.2|236.8|239.02|236.62|0
1649086590000|2022-04-04 15:36:30|239.2|236.8|239.38|236.98|239.38|236.98|239.2|236.8|0
1649086600000|2022-04-04 15:36:40|239.47|237.07|239.56|237.16|239.56|237.16|239.38|236.98|0
1649086610000|2022-04-04 15:36:50|239.38|236.98|239.47|237.07|239.56|237.16|239.38|236.98|0
1649086620000|2022-04-04 15:37:00|239.38|236.98|239.56|237.16|239.56|237.16|239.38|236.98|0
1649086630000|2022-04-04 15:37:10|239.74|237.34|240.82|238.42|240.82|238.42|239.74|237.34|0
1649086640000|2022-04-04 15:37:20|240.64|238.24|240.82|238.42|240.82|238.42|240.46|238.06|0
1649086650000|2022-04-04 15:37:30|240.64|238.24|241|238.6|241|238.6|240.64|238.24|0
1649086670000|2022-04-04 15:37:50|240.82|238.42|241|238.6|241|238.6|240.82|238.42|0
1649086680000|2022-04-04 15:38:00|240.82|238.42|240.28|237.88|240.82|238.42|240.28|237.88|0
1649086690000|2022-04-04 15:38:10|240.64|238.24|241|238.6|241|238.6|240.64|238.24|0
1649086700000|2022-04-04 15:38:20|240.64|238.24|241|238.6|241|238.6|240.64|238.24|0
1649086710000|2022-04-04 15:38:30|241.18|238.78|240.82|238.42|241.18|238.78|240.82|238.42|0
1649086720000|2022-04-04 15:38:40|241|238.6|241|238.6|241|238.6|241|238.6|0
1649086730000|2022-04-04 15:38:50|240.82|238.42|240.82|238.42|241|238.6|240.82|238.42|0
1649086740000|2022-04-04 15:39:00|240.64|238.24|240.82|238.42|241|238.6|240.64|238.24|0
1649086750000|2022-04-04 15:39:10|241|238.6|240.46|238.06|241|238.6|240.46|238.06|0
1649086760000|2022-04-04 15:39:20|240.64|238.24|240.64|238.24|240.64|238.24|240.64|238.24|0
1649086770000|2022-04-04 15:39:30|240.46|238.06|239.92|237.52|240.46|238.06|239.92|237.52|0
1649086780000|2022-04-04 15:39:40|239.74|237.34|239.56|237.16|239.74|237.34|239.56|237.16|0
1649086790000|2022-04-04 15:39:50|239.38|236.98|239.38|236.98|239.38|236.98|239.38|236.98|0
1649086800000|2022-04-04 15:40:00|239.74|237.34|239.38|236.98|239.74|237.34|239.38|236.98|0
1649086810000|2022-04-04 15:40:10|239.47|237.07|239.37|236.97|239.47|237.07|239.37|236.97|0
1649086820000|2022-04-04 15:40:20|239.56|237.16|239.37|236.97|239.56|237.16|239.19|236.79|0
1649086830000|2022-04-04 15:40:30|239.56|237.16|239.74|237.34|239.74|237.34|239.56|237.16|0
1649086840000|2022-04-04 15:40:40|239.37|236.97|239.56|237.16|239.74|237.34|239.37|236.97|0
1649086850000|2022-04-04 15:40:50|239.37|236.97|239.37|236.97|239.55|237.15|239.37|236.97|0
1649086860000|2022-04-04 15:41:00|239.19|236.79|239.55|237.15|239.55|237.15|239.19|236.79|0
1649086870000|2022-04-04 15:41:10|239.65|237.25|239.55|237.15|239.74|237.34|239.55|237.15|0
1649086880000|2022-04-04 15:41:20|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1649086890000|2022-04-04 15:41:30|239.55|237.15|239.37|236.97|239.65|237.25|239.37|236.97|0
1649086910000|2022-04-04 15:41:50|239.01|236.61|238.83|236.43|239.01|236.61|238.83|236.43|0
1649086920000|2022-04-04 15:42:00|239.01|236.61|239.37|236.97|239.37|236.97|239.01|236.61|0
1649086930000|2022-04-04 15:42:10|239.55|237.15|239.19|236.79|239.55|237.15|239.19|236.79|0
1649086940000|2022-04-04 15:42:20|239.37|236.97|239.55|237.15|239.55|237.15|239.19|236.79|0
1649086950000|2022-04-04 15:42:30|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1649086960000|2022-04-04 15:42:40|239.47|237.07|239.55|237.15|239.55|237.15|239.47|237.07|0
1649086970000|2022-04-04 15:42:50|239.73|237.33|239.73|237.33|239.73|237.33|239.55|237.15|0
1649086980000|2022-04-04 15:43:00|239.55|237.15|239.91|237.51|239.91|237.51|239.55|237.15|0
1649086990000|2022-04-04 15:43:10|239.73|237.33|239.01|236.61|239.73|237.33|239.01|236.61|0
1649087000000|2022-04-04 15:43:20|239.19|236.79|239.01|236.61|239.19|236.79|239.01|236.61|0
1649087010000|2022-04-04 15:43:30|239.19|236.79|239.19|236.79|239.19|236.79|239.19|236.79|0
1649087020000|2022-04-04 15:43:40|239.01|236.61|239.01|236.61|239.01|236.61|239.01|236.61|0
1649087030000|2022-04-04 15:43:50|239.37|236.97|239.55|237.15|239.55|237.15|239.37|236.97|0
1649087040000|2022-04-04 15:44:00|239.37|236.97|239.37|236.97|239.37|236.97|239.19|236.79|0
1649087050000|2022-04-04 15:44:10|239.11|236.71|239.37|236.97|239.37|236.97|239.01|236.61|0
1649087060000|2022-04-04 15:44:20|239.55|237.15|239.19|236.79|239.55|237.15|239.19|236.79|0
1649087070000|2022-04-04 15:44:30|239.01|236.61|239.01|236.61|239.01|236.61|239.01|236.61|0
1649087080000|2022-04-04 15:44:40|239.19|236.79|239.55|237.15|239.55|237.15|239.19|236.79|0
1649087090000|2022-04-04 15:44:50|239.37|236.97|239.55|237.15|239.55|237.15|239.37|236.97|0
1649087100000|2022-04-04 15:45:00|239.37|236.97|239.73|237.33|239.73|237.33|239.19|236.79|0
1649087110000|2022-04-04 15:45:10|239.91|237.51|240.09|237.69|240.09|237.69|239.91|237.51|0
1649087120000|2022-04-04 15:45:20|239.91|237.51|239.91|237.51|240.09|237.69|239.91|237.51|0
1649087130000|2022-04-04 15:45:30|240.09|237.69|239.37|236.97|240.09|237.69|239.37|236.97|0
1649087140000|2022-04-04 15:45:40|239.19|236.79|238.83|236.43|239.19|236.79|238.83|236.43|0
1649087150000|2022-04-04 15:45:50|238.65|236.25|238.47|236.07|238.65|236.25|238.47|236.07|0
1649087160000|2022-04-04 15:46:00|238.29|235.89|238.29|235.89|238.29|235.89|238.29|235.89|0
1649087170000|2022-04-04 15:46:10|238.11|235.71|237.03|234.63|238.11|235.71|237.03|234.63|0
1649087180000|2022-04-04 15:46:20|237.39|234.99|237.39|234.99|237.57|235.17|237.39|234.99|0
1649087190000|2022-04-04 15:46:30|237.57|235.17|237.57|235.17|237.57|235.17|237.57|235.17|0
1649087200000|2022-04-04 15:46:40|237.75|235.35|237.57|235.17|237.75|235.35|237.57|235.17|0
1649087210000|2022-04-04 15:46:50|237.75|235.35|238.11|235.71|238.11|235.71|237.75|235.35|0
1649087220000|2022-04-04 15:47:00|237.93|235.53|237.93|235.53|237.93|235.53|237.93|235.53|0
1649087230000|2022-04-04 15:47:10|238.11|235.71|238.11|235.71|238.47|236.07|238.11|235.71|0
1649087240000|2022-04-04 15:47:20|237.93|235.53|237.75|235.35|237.93|235.53|237.75|235.35|0
1649087250000|2022-04-04 15:47:30|237.57|235.17|237.21|234.81|237.57|235.17|237.21|234.81|0
1649087260000|2022-04-04 15:47:40|236.85|234.45|237.03|234.63|237.21|234.81|236.85|234.45|0
1649087270000|2022-04-04 15:47:50|236.85|234.45|236.7|234.3|236.85|234.45|236.16|233.76|0
1649087280000|2022-04-04 15:48:00|236.52|234.12|236.34|233.94|236.7|234.3|236.34|233.94|0
1649087290000|2022-04-04 15:48:10|236.16|233.76|236.52|234.12|236.52|234.12|236.16|233.76|0
1649087300000|2022-04-04 15:48:20|236.34|233.94|236.16|233.76|236.34|233.94|236.16|233.76|0
1649087310000|2022-04-04 15:48:30|236.07|233.67|236.52|234.12|236.52|234.12|235.98|233.58|0
1649087320000|2022-04-04 15:48:40|236.34|233.94|236.34|233.94|236.52|234.12|236.34|233.94|0
1649087330000|2022-04-04 15:48:50|236.52|234.12|236.52|234.12|236.52|234.12|236.52|234.12|0
1649087340000|2022-04-04 15:49:00|236.7|234.3|236.88|234.48|236.88|234.48|236.7|234.3|0
1649087350000|2022-04-04 15:49:10|236.52|234.12|236.34|233.94|236.52|234.12|236.34|233.94|0
1649087360000|2022-04-04 15:49:20|236.16|233.76|236.88|234.48|236.88|234.48|236.16|233.76|0
1649087370000|2022-04-04 15:49:30|236.34|233.94|236.52|234.12|236.52|234.12|236.34|233.94|0
1649087380000|2022-04-04 15:49:40|236.7|234.3|236.52|234.12|236.7|234.3|236.52|234.12|0
1649087390000|2022-04-04 15:49:50|236.7|234.3|236.7|234.3|236.7|234.3|236.7|234.3|0
1649087400000|2022-04-04 15:50:00|236.88|234.48|236.52|234.12|236.88|234.48|236.52|234.12|0
1649087410000|2022-04-04 15:50:10|236.34|233.94|236.34|233.94|236.34|233.94|236.34|233.94|0
1649087420000|2022-04-04 15:50:20|236.25|233.85|236.25|233.85|236.25|233.85|236.25|233.85|0
1649087430000|2022-04-04 15:50:30|235.98|233.58|236.16|233.76|236.16|233.76|235.98|233.58|0
1649087440000|2022-04-04 15:50:40|235.98|233.58|236.16|233.76|236.34|233.94|235.98|233.58|0
1649087450000|2022-04-04 15:50:50|236.34|233.94|236.52|234.12|236.52|234.12|236.34|233.94|0
1649087460000|2022-04-04 15:51:00|236.88|234.48|236.7|234.3|236.88|234.48|236.7|234.3|0
1649087470000|2022-04-04 15:51:10|236.88|234.48|236.79|234.39|236.88|234.48|236.79|234.39|0
1649087480000|2022-04-04 15:51:20|236.88|234.48|237.24|234.84|237.24|234.84|236.88|234.48|0
1649087490000|2022-04-04 15:51:30|236.88|234.48|237.06|234.66|237.06|234.66|236.88|234.48|0
1649087500000|2022-04-04 15:51:40|236.88|234.48|237.06|234.66|237.24|234.84|236.88|234.48|0
1649087510000|2022-04-04 15:51:50|237.15|234.75|237.06|234.66|237.15|234.75|237.06|234.66|0
1649087520000|2022-04-04 15:52:00|237.24|234.84|236.52|234.12|237.24|234.84|236.52|234.12|0
1649087530000|2022-04-04 15:52:10|236.88|234.48|236.88|234.48|236.88|234.48|236.7|234.3|0
1649087540000|2022-04-04 15:52:20|236.7|234.3|236.7|234.3|236.7|234.3|236.7|234.3|0
1649087550000|2022-04-04 15:52:30|236.88|234.48|236.7|234.3|236.88|234.48|236.7|234.3|0
1649087560000|2022-04-04 15:52:40|236.52|234.12|236.52|234.12|236.7|234.3|236.52|234.12|0
1649087570000|2022-04-04 15:52:50|236.34|233.94|236.16|233.76|236.34|233.94|236.16|233.76|0
1649087580000|2022-04-04 15:53:00|236.34|233.94|236.16|233.76|236.34|233.94|236.16|233.76|0
1649087590000|2022-04-04 15:53:10|235.98|233.58|235.98|233.58|236.16|233.76|235.98|233.58|0
1649087600000|2022-04-04 15:53:20|235.8|233.4|236.16|233.76|236.16|233.76|235.8|233.4|0
1649087610000|2022-04-04 15:53:30|236.34|233.94|236.16|233.76|236.52|234.12|236.16|233.76|0
1649087620000|2022-04-04 15:53:40|235.8|233.4|235.62|233.22|235.8|233.4|235.62|233.22|0
1649087630000|2022-04-04 15:53:50|235.8|233.4|235.8|233.4|235.98|233.58|235.8|233.4|0
1649087640000|2022-04-04 15:54:00|235.98|233.58|235.98|233.58|235.98|233.58|235.8|233.4|0
1649087650000|2022-04-04 15:54:10|235.8|233.4|235.62|233.22|235.98|233.58|235.62|233.22|0
1649087660000|2022-04-04 15:54:20|235.8|233.4|235.8|233.4|235.8|233.4|235.8|233.4|0
1649087670000|2022-04-04 15:54:30|235.98|233.58|235.98|233.58|235.98|233.58|235.98|233.58|0
1649087680000|2022-04-04 15:54:40|235.8|233.4|235.8|233.4|235.8|233.4|235.71|233.31|0
1649087690000|2022-04-04 15:54:50|235.71|233.31|235.35|232.95|235.71|233.31|235.26|232.86|0
1649087700000|2022-04-04 15:55:00|235.26|232.86|235.44|233.04|235.44|233.04|235.08|232.68|0
1649087710000|2022-04-04 15:55:10|235.26|232.86|235.08|232.68|235.26|232.86|235.08|232.68|0
1649087720000|2022-04-04 15:55:20|234.72|232.32|234.9|232.5|234.9|232.5|234.72|232.32|0
1649087730000|2022-04-04 15:55:30|234.72|232.32|234.54|232.14|234.72|232.32|234.54|232.14|0
1649087740000|2022-04-04 15:55:40|234.72|232.32|234.72|232.32|234.72|232.32|234.54|232.14|0
1649087750000|2022-04-04 15:55:50|234.9|232.5|234.9|232.5|234.9|232.5|234.9|232.5|0
1649087760000|2022-04-04 15:56:00|235.08|232.68|234.9|232.5|235.08|232.68|234.9|232.5|0
1649087770000|2022-04-04 15:56:10|235.08|232.68|234.9|232.5|235.08|232.68|234.9|232.5|0
1649087780000|2022-04-04 15:56:20|234.72|232.32|234.9|232.5|234.9|232.5|234.72|232.32|0
1649087790000|2022-04-04 15:56:30|235.08|232.68|235.44|233.04|235.44|233.04|235.08|232.68|0
1649087800000|2022-04-04 15:56:40|235.62|233.22|235.62|233.22|235.62|233.22|235.62|233.22|0
1649087810000|2022-04-04 15:56:50|235.8|233.4|235.62|233.22|235.8|233.4|235.62|233.22|0
1649087820000|2022-04-04 15:57:00|235.8|233.4|235.8|233.4|235.8|233.4|235.62|233.22|0
1649087830000|2022-04-04 15:57:10|235.62|233.22|235.62|233.22|235.8|233.4|235.44|233.04|0
1649087850000|2022-04-04 15:57:30|235.44|233.04|235.62|233.22|235.8|233.4|235.44|233.04|0
1649087860000|2022-04-04 15:57:40|235.8|233.4|235.8|233.4|235.8|233.4|235.8|233.4|0
1649087870000|2022-04-04 15:57:50|235.98|233.58|236.16|233.76|236.16|233.76|235.98|233.58|0
1649087880000|2022-04-04 15:58:00|235.98|233.58|235.8|233.4|235.98|233.58|235.8|233.4|0
1649087890000|2022-04-04 15:58:10|235.98|233.58|235.98|233.58|235.98|233.58|235.8|233.4|0
1649087900000|2022-04-04 15:58:20|236.16|233.76|235.98|233.58|236.16|233.76|235.98|233.58|0
1649087910000|2022-04-04 15:58:30|235.8|233.4|235.8|233.4|235.98|233.58|235.8|233.4|0
1649087920000|2022-04-04 15:58:40|235.98|233.58|235.98|233.58|235.98|233.58|235.8|233.4|0
1649087930000|2022-04-04 15:58:50|235.8|233.4|235.62|233.22|235.8|233.4|235.44|233.04|0
1649087940000|2022-04-04 15:59:00|235.44|233.04|235.62|233.22|235.62|233.22|235.44|233.04|0
1649087950000|2022-04-04 15:59:10|235.8|233.4|235.8|233.4|235.8|233.4|235.8|233.4|0
1649087970000|2022-04-04 15:59:30|235.98|233.58|236.16|233.76|236.16|233.76|235.98|233.58|0
1649087980000|2022-04-04 15:59:40|235.98|233.58|235.98|233.58|235.98|233.58|235.98|233.58|0
1649087990000|2022-04-04 15:59:50|236.15|233.75|235.98|233.58|236.15|233.75|235.98|233.58|0
1649088000000|2022-04-04 16:00:00|235.8|233.4|235.98|233.58|235.98|233.58|235.8|233.4|0
1649088010000|2022-04-04 16:00:10|236.15|233.75|236.51|234.11|236.51|234.11|236.15|233.75|0
1649088020000|2022-04-04 16:00:20|236.87|234.47|236.69|234.29|236.87|234.47|236.69|234.29|0
1649088030000|2022-04-04 16:00:30|236.87|234.47|236.51|234.11|236.87|234.47|236.15|233.75|0
1649088040000|2022-04-04 16:00:40|236.69|234.29|236.87|234.47|236.87|234.47|236.69|234.29|0
1649088050000|2022-04-04 16:00:50|237.05|234.65|236.51|234.11|237.05|234.65|236.51|234.11|0
1649088060000|2022-04-04 16:01:00|236.69|234.29|236.69|234.29|236.69|234.29|236.69|234.29|0
1649088070000|2022-04-04 16:01:10|236.51|234.11|236.33|233.93|236.51|234.11|236.33|233.93|0
1649088080000|2022-04-04 16:01:20|236.15|233.75|236.33|233.93|236.33|233.93|236.15|233.75|0
1649088090000|2022-04-04 16:01:30|236.15|233.75|235.97|233.57|236.15|233.75|235.79|233.39|0
1649088100000|2022-04-04 16:01:40|236.15|233.75|236.15|233.75|236.15|233.75|236.15|233.75|0
1649088110000|2022-04-04 16:01:50|236.07|233.67|236.15|233.75|236.15|233.75|236.07|233.67|0
1649088120000|2022-04-04 16:02:00|236.33|233.93|236.51|234.11|236.69|234.29|236.33|233.93|0
1649088130000|2022-04-04 16:02:10|236.33|233.93|236.33|233.93|236.33|233.93|236.15|233.75|0
1649088140000|2022-04-04 16:02:20|236.15|233.75|236.33|233.93|236.33|233.93|236.15|233.75|0
1649088150000|2022-04-04 16:02:30|236.69|234.29|236.51|234.11|236.69|234.29|236.51|234.11|0
1649088160000|2022-04-04 16:02:40|236.33|233.93|236.33|233.93|236.33|233.93|236.25|233.85|0
1649088170000|2022-04-04 16:02:50|236.15|233.75|236.33|233.93|236.33|233.93|236.15|233.75|0
1649088180000|2022-04-04 16:03:00|236.51|234.11|236.69|234.29|236.69|234.29|236.51|234.11|0
1649088190000|2022-04-04 16:03:10|236.61|234.21|236.69|234.29|236.69|234.29|236.51|234.11|0
1649088200000|2022-04-04 16:03:20|236.87|234.47|236.87|234.47|236.87|234.47|236.69|234.29|0
1649088210000|2022-04-04 16:03:30|236.69|234.29|236.51|234.11|236.69|234.29|236.51|234.11|0
1649088220000|2022-04-04 16:03:40|236.33|233.93|236.43|234.03|236.43|234.03|236.33|233.93|0
1649088230000|2022-04-04 16:03:50|236.51|234.11|236.33|233.93|236.51|234.11|236.33|233.93|0
1649088240000|2022-04-04 16:04:00|236.15|233.75|236.15|233.75|236.15|233.75|236.15|233.75|0
1649088250000|2022-04-04 16:04:10|236.51|234.11|236.15|233.75|236.51|234.11|236.15|233.75|0
1649088260000|2022-04-04 16:04:20|236.33|233.93|236.87|234.47|236.87|234.47|236.33|233.93|0
1649088270000|2022-04-04 16:04:30|237.05|234.65|237.05|234.65|237.05|234.65|237.05|234.65|0
1649088280000|2022-04-04 16:04:40|236.87|234.47|237.05|234.65|237.05|234.65|236.87|234.47|0
1649088290000|2022-04-04 16:04:50|236.69|234.29|236.69|234.29|236.69|234.29|236.69|234.29|0
1649088300000|2022-04-04 16:05:00|236.87|234.47|236.79|234.39|236.87|234.47|236.51|234.11|0
1649088310000|2022-04-04 16:05:10|236.87|234.47|237.23|234.83|237.23|234.83|236.87|234.47|0
1649088320000|2022-04-04 16:05:20|237.41|235.01|237.23|234.83|237.41|235.01|237.23|234.83|0
1649088330000|2022-04-04 16:05:30|237.05|234.65|236.87|234.47|237.05|234.65|236.87|234.47|0
1649088340000|2022-04-04 16:05:40|237.05|234.65|237.05|234.65|237.05|234.65|237.05|234.65|0
1649088350000|2022-04-04 16:05:50|236.69|234.29|236.51|234.11|236.69|234.29|236.51|234.11|0
1649088360000|2022-04-04 16:06:00|236.33|233.93|236.51|234.11|236.51|234.11|236.33|233.93|0
1649088380000|2022-04-04 16:06:20|236.69|234.29|236.51|234.11|236.69|234.29|236.51|234.11|0
1649088410000|2022-04-04 16:06:50|236.33|233.93|236.51|234.11|236.51|234.11|236.33|233.93|0
1649088420000|2022-04-04 16:07:00|236.33|233.93|236.51|234.11|236.51|234.11|236.33|233.93|0
1649088430000|2022-04-04 16:07:10|236.87|234.47|236.87|234.47|236.87|234.47|236.87|234.47|0
1649088440000|2022-04-04 16:07:20|236.69|234.29|236.51|234.11|236.69|234.29|236.51|234.11|0
1649088460000|2022-04-04 16:07:40|236.69|234.29|236.87|234.47|236.87|234.47|236.69|234.29|0
1649088470000|2022-04-04 16:07:50|236.96|234.56|236.51|234.11|236.96|234.56|236.51|234.11|0
1649088480000|2022-04-04 16:08:00|236.87|234.47|236.69|234.29|236.87|234.47|236.69|234.29|0
1649088490000|2022-04-04 16:08:10|236.87|234.47|236.6|234.2|236.87|234.47|236.51|234.11|0
1649088500000|2022-04-04 16:08:20|236.42|234.02|236.51|234.11|236.69|234.29|236.42|234.02|0
1649088510000|2022-04-04 16:08:30|236.33|233.93|236.33|233.93|236.51|234.11|236.33|233.93|0
1649088520000|2022-04-04 16:08:40|236.51|234.11|236.51|234.11|236.69|234.29|236.51|234.11|0
1649088530000|2022-04-04 16:08:50|236.69|234.29|236.69|234.29|236.69|234.29|236.69|234.29|0
1649088540000|2022-04-04 16:09:00|236.51|234.11|235.64|233.24|236.51|234.11|235.64|233.24|0
1649088550000|2022-04-04 16:09:10|235.46|233.06|234.92|232.52|235.46|233.06|234.92|232.52|0
1649088560000|2022-04-04 16:09:20|235.1|232.7|235.1|232.7|235.1|232.7|235.1|232.7|0
1649088570000|2022-04-04 16:09:30|235.28|232.88|235.28|232.88|235.28|232.88|235.28|232.88|0
1649088580000|2022-04-04 16:09:40|235.46|233.06|235.46|233.06|235.46|233.06|235.46|233.06|0
1649088590000|2022-04-04 16:09:50|235.64|233.24|235.64|233.24|235.64|233.24|235.64|233.24|0
1649088600000|2022-04-04 16:10:00|235.46|233.06|235.64|233.24|235.64|233.24|235.46|233.06|0
1649088610000|2022-04-04 16:10:10|235.46|233.06|235.46|233.06|235.64|233.24|235.46|233.06|0
1649088620000|2022-04-04 16:10:20|235.28|232.88|235.46|233.06|235.46|233.06|235.28|232.88|0
1649088630000|2022-04-04 16:10:30|235.28|232.88|235.28|232.88|235.46|233.06|235.28|232.88|0
1649088640000|2022-04-04 16:10:40|235.46|233.06|235.64|233.24|235.64|233.24|235.46|233.06|0
1649088650000|2022-04-04 16:10:50|235.46|233.06|235.64|233.24|235.82|233.42|235.46|233.06|0
1649088660000|2022-04-04 16:11:00|236|233.6|236.18|233.78|236.18|233.78|235.82|233.42|0
1649088670000|2022-04-04 16:11:10|236.27|233.87|236.36|233.96|236.36|233.96|236.18|233.78|0
1649088680000|2022-04-04 16:11:20|236.54|234.14|236.54|234.14|236.54|234.14|236.36|233.96|0
1649088690000|2022-04-04 16:11:30|236.36|233.96|236.36|233.96|236.36|233.96|236.36|233.96|0
1649088700000|2022-04-04 16:11:40|236.18|233.78|236|233.6|236.18|233.78|236|233.6|0
1649088710000|2022-04-04 16:11:50|236.18|233.78|236.18|233.78|236.18|233.78|236|233.6|0
1649088720000|2022-04-04 16:12:00|236|233.6|235.64|233.24|236|233.6|235.64|233.24|0
1649088730000|2022-04-04 16:12:10|235.46|233.06|235.46|233.06|235.46|233.06|235.28|232.88|0
1649088740000|2022-04-04 16:12:20|235.82|233.42|235.28|232.88|235.82|233.42|235.28|232.88|0
1649088750000|2022-04-04 16:12:30|235.1|232.7|235.1|232.7|235.1|232.7|234.92|232.52|0
1649088760000|2022-04-04 16:12:40|235.28|232.88|235.28|232.88|235.46|233.06|235.28|232.88|0
1649088770000|2022-04-04 16:12:50|235.1|232.7|235.1|232.7|235.1|232.7|235.1|232.7|0
1649088780000|2022-04-04 16:13:00|234.92|232.52|234.92|232.52|235.1|232.7|234.92|232.52|0
1649088790000|2022-04-04 16:13:10|234.56|232.16|234.74|232.34|234.74|232.34|234.56|232.16|0
1649088800000|2022-04-04 16:13:20|234.56|232.16|234.56|232.16|234.56|232.16|234.56|232.16|0
1649088810000|2022-04-04 16:13:30|234.38|231.98|234.74|232.34|234.74|232.34|234.38|231.98|0
1649088830000|2022-04-04 16:13:50|235.1|232.7|234.74|232.34|235.1|232.7|234.74|232.34|0
1649088840000|2022-04-04 16:14:00|234.92|232.52|235.1|232.7|235.1|232.7|234.92|232.52|0
1649088850000|2022-04-04 16:14:10|234.92|232.52|234.92|232.52|234.92|232.52|234.83|232.43|0
1649088860000|2022-04-04 16:14:20|235.1|232.7|235.1|232.7|235.1|232.7|235.1|232.7|0
1649088870000|2022-04-04 16:14:30|234.92|232.52|234.56|232.16|234.92|232.52|234.56|232.16|0
1649088880000|2022-04-04 16:14:40|234.74|232.34|234.74|232.34|234.74|232.34|234.65|232.25|0
1649088890000|2022-04-04 16:14:50|234.65|232.25|234.38|231.98|234.65|232.25|234.38|231.98|0
1649088900000|2022-04-04 16:15:00|234.56|232.16|234.92|232.52|234.92|232.52|234.56|232.16|0
1649088910000|2022-04-04 16:15:10|234.74|232.34|234.92|232.52|234.92|232.52|234.74|232.34|0
1649088920000|2022-04-04 16:15:20|234.74|232.34|234.92|232.52|234.92|232.52|234.74|232.34|0
1649088930000|2022-04-04 16:15:30|234.74|232.34|234.74|232.34|234.74|232.34|234.56|232.16|0
1649088940000|2022-04-04 16:15:40|234.83|232.43|234.56|232.16|234.83|232.43|234.56|232.16|0
1649088950000|2022-04-04 16:15:50|234.92|232.52|234.92|232.52|234.92|232.52|234.92|232.52|0
1649088960000|2022-04-04 16:16:00|234.74|232.34|234.74|232.34|234.74|232.34|234.74|232.34|0
1649088970000|2022-04-04 16:16:10|234.65|232.25|234.38|231.98|234.65|232.25|234.38|231.98|0
1649088980000|2022-04-04 16:16:20|234.56|232.16|234.38|231.98|234.56|232.16|234.38|231.98|0
1649089000000|2022-04-04 16:16:40|234.74|232.34|234.92|232.52|234.92|232.52|234.74|232.34|0
1649089020000|2022-04-04 16:17:00|234.91|232.51|235.27|232.87|235.27|232.87|234.74|232.34|0
1649089030000|2022-04-04 16:17:10|235.09|232.69|235.63|233.23|235.63|233.23|235.09|232.69|0
1649089050000|2022-04-04 16:17:30|235.45|233.05|235.45|233.05|235.45|233.05|235.45|233.05|0
1649089060000|2022-04-04 16:17:40|235.63|233.23|235.27|232.87|235.63|233.23|235.27|232.87|0
1649089070000|2022-04-04 16:17:50|235.45|233.05|235.63|233.23|235.63|233.23|235.45|233.05|0
1649089080000|2022-04-04 16:18:00|235.45|233.05|235.27|232.87|235.45|233.05|235.27|232.87|0
1649089090000|2022-04-04 16:18:10|235.09|232.69|235.27|232.87|235.27|232.87|235.09|232.69|0
1649089100000|2022-04-04 16:18:20|235.63|233.23|235.63|233.23|235.63|233.23|235.63|233.23|0
1649089110000|2022-04-04 16:18:30|235.45|233.05|235.45|233.05|235.45|233.05|235.45|233.05|0
1649089120000|2022-04-04 16:18:40|235.27|232.87|235.09|232.69|235.27|232.87|235.09|232.69|0
1649089130000|2022-04-04 16:18:50|235.27|232.87|235.27|232.87|235.27|232.87|235.09|232.69|0
1649089140000|2022-04-04 16:19:00|235.45|233.05|235.63|233.23|235.63|233.23|235.45|233.05|0
1649089150000|2022-04-04 16:19:10|235.81|233.41|235.81|233.41|235.81|233.41|235.81|233.41|0
1649089160000|2022-04-04 16:19:20|235.63|233.23|235.55|233.15|235.63|233.23|235.55|233.15|0
1649089170000|2022-04-04 16:19:30|235.45|233.05|235.63|233.23|235.63|233.23|235.45|233.05|0
1649089180000|2022-04-04 16:19:40|235.45|233.05|235.63|233.23|235.63|233.23|235.45|233.05|0
1649089190000|2022-04-04 16:19:50|235.45|233.05|235.45|233.05|235.45|233.05|235.45|233.05|0
1649089200000|2022-04-04 16:20:00|235.27|232.87|235.09|232.69|235.27|232.87|235.09|232.69|0
1649089210000|2022-04-04 16:20:10|234.91|232.51|234.91|232.51|234.91|232.51|234.91|232.51|0
1649089220000|2022-04-04 16:20:20|235.09|232.69|234.91|232.51|235.09|232.69|234.91|232.51|0
1649089230000|2022-04-04 16:20:30|235.09|232.69|234.91|232.51|235.09|232.69|234.91|232.51|0
1649089240000|2022-04-04 16:20:40|235.27|232.87|235.63|233.23|235.63|233.23|235.27|232.87|0
1649089250000|2022-04-04 16:20:50|235.81|233.41|235.63|233.23|235.81|233.41|235.63|233.23|0
1649089260000|2022-04-04 16:21:00|235.81|233.41|235.63|233.23|235.81|233.41|235.63|233.23|0
1649089270000|2022-04-04 16:21:10|235.45|233.05|235.55|233.15|235.55|233.15|235.45|233.05|0
1649089280000|2022-04-04 16:21:20|235.63|233.23|235.63|233.23|235.63|233.23|235.45|233.05|0
1649089290000|2022-04-04 16:21:30|235.45|233.05|235.81|233.41|235.81|233.41|235.45|233.05|0
1649089300000|2022-04-04 16:21:40|235.99|233.59|235.99|233.59|236.17|233.77|235.99|233.59|0
1649089310000|2022-04-04 16:21:50|235.81|233.41|235.81|233.41|235.81|233.41|235.81|233.41|0
1649089320000|2022-04-04 16:22:00|236.17|233.77|236.17|233.77|236.17|233.77|236.17|233.77|0
1649089330000|2022-04-04 16:22:10|236.35|233.95|236.17|233.77|236.35|233.95|236.17|233.77|0
1649089340000|2022-04-04 16:22:20|236.09|233.69|236.17|233.77|236.17|233.77|236.09|233.69|0
1649089350000|2022-04-04 16:22:30|235.81|233.41|235.45|233.05|235.81|233.41|235.45|233.05|0
1649089360000|2022-04-04 16:22:40|235.27|232.87|235.45|233.05|235.45|233.05|235.27|232.87|0
1649089370000|2022-04-04 16:22:50|235.55|233.15|235.45|233.05|235.55|233.15|235.45|233.05|0
1649089380000|2022-04-04 16:23:00|235.63|233.23|235.81|233.41|235.81|233.41|235.63|233.23|0
1649089390000|2022-04-04 16:23:10|235.63|233.23|235.45|233.05|235.63|233.23|235.45|233.05|0
1649089400000|2022-04-04 16:23:20|235.27|232.87|235.45|233.05|235.45|233.05|235.27|232.87|0
1649089420000|2022-04-04 16:23:40|235.63|233.23|235.99|233.59|235.99|233.59|235.63|233.23|0
1649089430000|2022-04-04 16:23:50|235.81|233.41|235.81|233.41|235.99|233.59|235.81|233.41|0
1649089440000|2022-04-04 16:24:00|235.99|233.59|236.17|233.77|236.17|233.77|235.99|233.59|0
1649089450000|2022-04-04 16:24:10|235.99|233.59|235.63|233.23|236.17|233.77|235.63|233.23|0
1649089460000|2022-04-04 16:24:20|235.81|233.41|235.99|233.59|235.99|233.59|235.81|233.41|0
1649089470000|2022-04-04 16:24:30|236.09|233.69|235.91|233.51|236.09|233.69|235.91|233.51|0
1649089480000|2022-04-04 16:24:40|235.81|233.41|235.72|233.32|235.81|233.41|235.72|233.32|0
1649089490000|2022-04-04 16:24:50|235.63|233.23|235.63|233.23|235.63|233.23|235.45|233.05|0
1649089500000|2022-04-04 16:25:00|235.45|233.05|235.81|233.41|235.81|233.41|235.45|233.05|0
1649089510000|2022-04-04 16:25:10|235.45|233.05|235.54|233.14|235.63|233.23|235.45|233.05|0
1649089520000|2022-04-04 16:25:20|235.63|233.23|235.81|233.41|235.99|233.59|235.63|233.23|0
1649089530000|2022-04-04 16:25:30|235.63|233.23|235.45|233.05|235.63|233.23|235.45|233.05|0
1649089540000|2022-04-04 16:25:40|235.27|232.87|235.27|232.87|235.27|232.87|235.27|232.87|0
1649089550000|2022-04-04 16:25:50|235.45|233.05|235.45|233.05|235.45|233.05|235.27|232.87|0
1649089560000|2022-04-04 16:26:00|235.27|232.87|235.09|232.69|235.27|232.87|235.09|232.69|0
1649089570000|2022-04-04 16:26:10|234.91|232.51|234.91|232.51|234.91|232.51|234.91|232.51|0
1649089580000|2022-04-04 16:26:20|234.73|232.33|234.73|232.33|234.91|232.51|234.73|232.33|0
1649089590000|2022-04-04 16:26:30|234.91|232.51|234.91|232.51|234.91|232.51|234.91|232.51|0
1649089600000|2022-04-04 16:26:40|235.18|232.78|235.27|232.87|235.27|232.87|235.09|232.69|0
1649089610000|2022-04-04 16:26:50|235.09|232.69|235.27|232.87|235.27|232.87|235.09|232.69|0
1649089620000|2022-04-04 16:27:00|235.09|232.69|235.27|232.87|235.27|232.87|235.09|232.69|0
1649089650000|2022-04-04 16:27:30|235.09|232.69|235.27|232.87|235.27|232.87|235.09|232.69|0
1649089660000|2022-04-04 16:27:40|235.45|233.05|235.45|233.05|235.45|233.05|235.45|233.05|0
1649089670000|2022-04-04 16:27:50|235.63|233.23|235.45|233.05|235.63|233.23|235.45|233.05|0
1649089680000|2022-04-04 16:28:00|235.63|233.23|235.27|232.87|235.63|233.23|235.27|232.87|0
1649089690000|2022-04-04 16:28:10|235.09|232.69|235.09|232.69|235.09|232.69|235.09|232.69|0
1649089700000|2022-04-04 16:28:20|234.91|232.51|234.91|232.51|234.91|232.51|234.91|232.51|0
1649089710000|2022-04-04 16:28:30|234.73|232.33|234.73|232.33|234.73|232.33|234.73|232.33|0
1649089720000|2022-04-04 16:28:40|234.55|232.15|234.55|232.15|234.55|232.15|234.55|232.15|0
1649089730000|2022-04-04 16:28:50|234.73|232.33|235.09|232.69|235.09|232.69|234.73|232.33|0
1649089740000|2022-04-04 16:29:00|234.91|232.51|234.91|232.51|235.09|232.69|234.91|232.51|0
1649089750000|2022-04-04 16:29:10|235|232.6|235|232.6|235|232.6|235|232.6|0
1649089760000|2022-04-04 16:29:20|234.91|232.51|235.09|232.69|235.09|232.69|234.91|232.51|0
1649089770000|2022-04-04 16:29:30|234.91|232.51|234.73|232.33|234.91|232.51|234.73|232.33|0
1649089780000|2022-04-04 16:29:40|234.91|232.51|234.91|232.51|235.09|232.69|234.91|232.51|0
1649089790000|2022-04-04 16:29:50|235|232.6|234.91|232.51|235.09|232.69|234.91|232.51|0
1649089800000|2022-04-04 16:30:00|235.09|232.69|234.91|232.51|235.09|232.69|234.91|232.51|0
1649089810000|2022-04-04 16:30:10|235.09|232.69|235.27|232.87|235.27|232.87|235.09|232.69|0
1649089820000|2022-04-04 16:30:20|235.09|232.69|234.91|232.51|235.09|232.69|234.91|232.51|0
1649089830000|2022-04-04 16:30:30|234.55|232.15|234.55|232.15|234.55|232.15|234.37|231.97|0
1649089840000|2022-04-04 16:30:40|234.19|231.79|234.19|231.79|234.19|231.79|234.19|231.79|0
1649089850000|2022-04-04 16:30:50|234.37|231.97|234.55|232.15|234.73|232.33|234.37|231.97|0
1649089860000|2022-04-04 16:31:00|234.37|231.97|234.55|232.15|234.55|232.15|234.37|231.97|0
1649089870000|2022-04-04 16:31:10|234.37|231.97|234.55|232.15|234.55|232.15|234.37|231.97|0
1649089880000|2022-04-04 16:31:20|234.37|231.97|234.37|231.97|234.37|231.97|234.37|231.97|0
1649089890000|2022-04-04 16:31:30|234.19|231.79|234.37|231.97|234.37|231.97|234.19|231.79|0
1649089900000|2022-04-04 16:31:40|234.19|231.79|234.19|231.79|234.19|231.79|234.19|231.79|0
1649089920000|2022-04-04 16:32:00|234.01|231.61|234.37|231.97|234.37|231.97|234.01|231.61|0
1649089930000|2022-04-04 16:32:10|234.19|231.79|234.19|231.79|234.19|231.79|234.19|231.79|0
1649089940000|2022-04-04 16:32:20|234.37|231.97|234.19|231.79|234.37|231.97|234.19|231.79|0
1649089950000|2022-04-04 16:32:30|234.37|231.97|234.37|231.97|234.37|231.97|234.37|231.97|0
1649089960000|2022-04-04 16:32:40|234.28|231.88|234.55|232.15|234.55|232.15|234.28|231.88|0
1649089970000|2022-04-04 16:32:50|234.37|231.97|234.73|232.33|234.73|232.33|234.37|231.97|0
1649089980000|2022-04-04 16:33:00|234.91|232.51|234.73|232.33|234.91|232.51|234.73|232.33|0
1649089990000|2022-04-04 16:33:10|234.91|232.51|234.73|232.33|234.91|232.51|234.73|232.33|0
1649090000000|2022-04-04 16:33:20|234.91|232.51|234.55|232.15|234.91|232.51|234.55|232.15|0
1649090010000|2022-04-04 16:33:30|234.37|231.97|234.37|231.97|234.37|231.97|234.37|231.97|0
1649090020000|2022-04-04 16:33:40|234.55|232.15|234.55|232.15|234.55|232.15|234.55|232.15|0
1649090040000|2022-04-04 16:34:00|234.37|231.97|234.55|232.15|234.55|232.15|234.37|231.97|0
1649090060000|2022-04-04 16:34:20|234.91|232.51|234.73|232.33|234.91|232.51|234.55|232.15|0
1649090070000|2022-04-04 16:34:30|234.91|232.51|234.55|232.15|234.91|232.51|234.55|232.15|0
1649090080000|2022-04-04 16:34:40|234.73|232.33|234.73|232.33|234.73|232.33|234.55|232.15|0
1649090090000|2022-04-04 16:34:50|234.55|232.15|234.91|232.51|234.91|232.51|234.55|232.15|0
1649090100000|2022-04-04 16:35:00|234.82|232.42|234.73|232.33|234.82|232.42|234.73|232.33|0
1649090110000|2022-04-04 16:35:10|234.55|232.15|234.73|232.33|234.73|232.33|234.55|232.15|0
1649090120000|2022-04-04 16:35:20|234.55|232.15|234.91|232.51|234.91|232.51|234.55|232.15|0
1649090130000|2022-04-04 16:35:30|234.73|232.33|234.91|232.51|234.91|232.51|234.73|232.33|0
1649090150000|2022-04-04 16:35:50|234.73|232.33|234.91|232.51|234.91|232.51|234.73|232.33|0
1649090160000|2022-04-04 16:36:00|235.09|232.69|235.63|233.23|235.63|233.23|235.09|232.69|0
1649090170000|2022-04-04 16:36:10|235.81|233.41|235.81|233.41|235.81|233.41|235.81|233.41|0
1649090180000|2022-04-04 16:36:20|235.11|232.71|235.11|232.71|235.29|232.89|235.11|232.71|0
1649090190000|2022-04-04 16:36:30|235.63|233.23|235.81|233.41|235.81|233.41|235.63|233.23|0
1649090200000|2022-04-04 16:36:40|235.99|233.59|235.99|233.59|235.99|233.59|235.99|233.59|0
1649090210000|2022-04-04 16:36:50|235.98|233.58|235.98|233.58|235.98|233.58|235.98|233.58|0
1649090220000|2022-04-04 16:37:00|236.16|233.76|235.98|233.58|236.16|233.76|235.98|233.58|0
1649090230000|2022-04-04 16:37:10|236.16|233.76|235.8|233.4|236.16|233.76|235.8|233.4|0
1649090240000|2022-04-04 16:37:20|235.98|233.58|235.98|233.58|235.98|233.58|235.98|233.58|0
1649090250000|2022-04-04 16:37:30|236.16|233.76|235.98|233.58|236.16|233.76|235.98|233.58|0
1649090260000|2022-04-04 16:37:40|236.16|233.76|236.16|233.76|236.16|233.76|235.98|233.58|0
1649090270000|2022-04-04 16:37:50|236.34|233.94|236.16|233.76|236.34|233.94|236.16|233.76|0
1649090280000|2022-04-04 16:38:00|236.34|233.94|236.34|233.94|236.34|233.94|236.34|233.94|0
1649090290000|2022-04-04 16:38:10|236.52|234.12|236.44|234.04|236.52|234.12|236.44|234.04|0
1649090300000|2022-04-04 16:38:20|236.52|234.12|236.7|234.3|236.7|234.3|236.52|234.12|0
1649090320000|2022-04-04 16:38:40|236.88|234.48|236.7|234.3|236.88|234.48|236.7|234.3|0
1649090330000|2022-04-04 16:38:50|236.88|234.48|236.88|234.48|236.88|234.48|236.88|234.48|0
1649090340000|2022-04-04 16:39:00|237.79|235.39|237.97|235.57|237.97|235.57|237.79|235.39|0
1649090350000|2022-04-04 16:39:10|238.15|235.75|238.51|236.11|238.51|236.11|237.97|235.57|0
1649090360000|2022-04-04 16:39:20|238.69|236.29|238.6|236.2|238.69|236.29|238.51|236.11|0
1649090370000|2022-04-04 16:39:30|238.69|236.29|238.69|236.29|238.87|236.47|238.69|236.29|0
1649090380000|2022-04-04 16:39:40|238.51|236.11|238.15|235.75|238.51|236.11|238.15|235.75|0
1649090390000|2022-04-04 16:39:50|237.79|235.39|237.97|235.57|237.97|235.57|237.79|235.39|0
1649090400000|2022-04-04 16:40:00|238.15|235.75|238.33|235.93|238.33|235.93|237.97|235.57|0
1649090410000|2022-04-04 16:40:10|238.51|236.11|238.51|236.11|238.51|236.11|238.51|236.11|0
1649090420000|2022-04-04 16:40:20|238.33|235.93|238.51|236.11|238.51|236.11|238.15|235.75|0
1649090430000|2022-04-04 16:40:30|238.33|235.93|238.33|235.93|238.33|235.93|238.15|235.75|0
1649090440000|2022-04-04 16:40:40|238.51|236.11|238.51|236.11|238.51|236.11|238.51|236.11|0
1649090460000|2022-04-04 16:41:00|238.69|236.29|238.87|236.47|238.87|236.47|238.69|236.29|0
1649090480000|2022-04-04 16:41:20|238.69|236.29|238.87|236.47|238.87|236.47|238.69|236.29|0
1649090490000|2022-04-04 16:41:30|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1649090500000|2022-04-04 16:41:40|238.51|236.11|238.15|235.75|238.51|236.11|238.15|235.75|0
1649090510000|2022-04-04 16:41:50|238.33|235.93|238.51|236.11|238.51|236.11|238.33|235.93|0
1649090520000|2022-04-04 16:42:00|238.33|235.93|237.97|235.57|238.33|235.93|237.97|235.57|0
1649090530000|2022-04-04 16:42:10|238.15|235.75|238.15|235.75|238.15|235.75|238.15|235.75|0
1649090540000|2022-04-04 16:42:20|238.51|236.11|238.69|236.29|238.69|236.29|238.51|236.11|0
1649090550000|2022-04-04 16:42:30|238.87|236.47|238.69|236.29|238.87|236.47|238.69|236.29|0
1649090560000|2022-04-04 16:42:40|238.87|236.47|238.69|236.29|238.87|236.47|238.69|236.29|0
1649090570000|2022-04-04 16:42:50|238.87|236.47|238.69|236.29|238.87|236.47|238.69|236.29|0
1649090580000|2022-04-04 16:43:00|238.87|236.47|238.69|236.29|238.87|236.47|238.69|236.29|0
1649090590000|2022-04-04 16:43:10|238.87|236.47|239.05|236.65|239.05|236.65|238.87|236.47|0
1649090600000|2022-04-04 16:43:20|239.23|236.83|239.23|236.83|239.23|236.83|239.23|236.83|0
1649090610000|2022-04-04 16:43:30|239.41|237.01|240.14|237.74|240.32|237.92|239.41|237.01|0
1649090620000|2022-04-04 16:43:40|239.96|237.56|240.14|237.74|240.14|237.74|239.96|237.56|0
1649090630000|2022-04-04 16:43:50|240.32|237.92|240.14|237.74|240.32|237.92|240.14|237.74|0
1649090640000|2022-04-04 16:44:00|239.96|237.56|239.96|237.56|239.96|237.56|239.96|237.56|0
1649090650000|2022-04-04 16:44:10|239.78|237.38|239.23|236.83|239.78|237.38|239.23|236.83|0
1649090660000|2022-04-04 16:44:20|239.41|237.01|239.05|236.65|239.41|237.01|239.05|236.65|0
1649090670000|2022-04-04 16:44:30|239.23|236.83|239.05|236.65|239.23|236.83|239.05|236.65|0
1649090680000|2022-04-04 16:44:40|239.23|236.83|239.05|236.65|239.23|236.83|239.05|236.65|0
1649090690000|2022-04-04 16:44:50|239.23|236.83|239.23|236.83|239.23|236.83|239.23|236.83|0
1649090710000|2022-04-04 16:45:10|239.05|236.65|239.23|236.83|239.41|237.01|239.05|236.65|0
1649090720000|2022-04-04 16:45:20|239.05|236.65|239.05|236.65|239.23|236.83|239.05|236.65|0
1649090730000|2022-04-04 16:45:30|239.23|236.83|239.23|236.83|239.23|236.83|239.23|236.83|0
1649090740000|2022-04-04 16:45:40|239.05|236.65|238.69|236.29|239.05|236.65|238.51|236.11|0
1649090750000|2022-04-04 16:45:50|238.87|236.47|239.05|236.65|239.05|236.65|238.87|236.47|0
1649090760000|2022-04-04 16:46:00|239.23|236.83|238.87|236.47|239.23|236.83|238.87|236.47|0
1649090770000|2022-04-04 16:46:10|239.05|236.65|239.23|236.83|239.23|236.83|239.05|236.65|0
1649090780000|2022-04-04 16:46:20|239.41|237.01|239.77|237.37|239.77|237.37|239.41|237.01|0
1649090790000|2022-04-04 16:46:30|239.59|237.19|239.77|237.37|239.77|237.37|239.59|237.19|0
1649090800000|2022-04-04 16:46:40|239.96|237.56|239.96|237.56|239.96|237.56|239.96|237.56|0
1649090810000|2022-04-04 16:46:50|239.77|237.37|239.96|237.56|239.96|237.56|239.77|237.37|0
1649090820000|2022-04-04 16:47:00|240.14|237.74|239.77|237.37|240.14|237.74|239.77|237.37|0
1649090830000|2022-04-04 16:47:10|239.59|237.19|239.23|236.83|239.59|237.19|239.23|236.83|0
1649090840000|2022-04-04 16:47:20|239.05|236.65|239.41|237.01|239.41|237.01|239.05|236.65|0
1649090850000|2022-04-04 16:47:30|239.32|236.92|239.23|236.83|239.41|237.01|239.23|236.83|0
1649090860000|2022-04-04 16:47:40|239.05|236.65|239.05|236.65|239.05|236.65|239.05|236.65|0
1649090870000|2022-04-04 16:47:50|238.87|236.47|238.87|236.47|238.87|236.47|238.87|236.47|0
1649090880000|2022-04-04 16:48:00|239.05|236.65|239.05|236.65|239.05|236.65|239.05|236.65|0
1649090890000|2022-04-04 16:48:10|238.87|236.47|238.69|236.29|238.87|236.47|238.69|236.29|0
1649090900000|2022-04-04 16:48:20|238.51|236.11|238.51|236.11|238.51|236.11|238.51|236.11|0
1649090910000|2022-04-04 16:48:30|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1649090920000|2022-04-04 16:48:40|238.51|236.11|238.32|235.92|238.51|236.11|238.32|235.92|0
1649090930000|2022-04-04 16:48:50|238.14|235.74|238.14|235.74|238.14|235.74|238.14|235.74|0
1649090940000|2022-04-04 16:49:00|238.32|235.92|238.32|235.92|238.32|235.92|238.14|235.74|0
1649090950000|2022-04-04 16:49:10|238.87|236.47|238.87|236.47|239.05|236.65|238.87|236.47|0
1649090960000|2022-04-04 16:49:20|239.05|236.65|238.69|236.29|239.05|236.65|238.69|236.29|0
1649090970000|2022-04-04 16:49:30|238.87|236.47|238.87|236.47|238.96|236.56|238.87|236.47|0
1649090980000|2022-04-04 16:49:40|239.05|236.65|238.69|236.29|239.05|236.65|238.69|236.29|0
1649090990000|2022-04-04 16:49:50|238.5|236.1|238.32|235.92|238.69|236.29|238.32|235.92|0
1649091000000|2022-04-04 16:50:00|238.14|235.74|238.14|235.74|238.14|235.74|238.14|235.74|0
1649091010000|2022-04-04 16:50:10|238.32|235.92|238.32|235.92|238.32|235.92|238.32|235.92|0
1649091020000|2022-04-04 16:50:20|238.14|235.74|238.14|235.74|238.14|235.74|237.96|235.56|0
1649091030000|2022-04-04 16:50:30|238.32|235.92|238.32|235.92|238.32|235.92|238.32|235.92|0
1649091040000|2022-04-04 16:50:40|238.5|236.1|238.32|235.92|238.5|236.1|238.32|235.92|0
1649091050000|2022-04-04 16:50:50|238.5|236.1|238.32|235.92|238.5|236.1|238.32|235.92|0
1649091060000|2022-04-04 16:51:00|239.05|236.65|238.87|236.47|239.05|236.65|238.87|236.47|0
1649091070000|2022-04-04 16:51:10|239.05|236.65|239.05|236.65|239.05|236.65|239.05|236.65|0
1649091090000|2022-04-04 16:51:30|239.23|236.83|239.23|236.83|239.23|236.83|239.05|236.65|0
1649091100000|2022-04-04 16:51:40|239.05|236.65|239.05|236.65|239.05|236.65|239.05|236.65|0
1649091110000|2022-04-04 16:51:50|239.23|236.83|238.87|236.47|239.41|237.01|238.87|236.47|0
1649091120000|2022-04-04 16:52:00|238.68|236.28|238.68|236.28|238.87|236.47|238.68|236.28|0
1649091130000|2022-04-04 16:52:10|238.5|236.1|238.42|236.02|238.5|236.1|238.32|235.92|0
1649091140000|2022-04-04 16:52:20|238.32|235.92|238.5|236.1|238.5|236.1|238.32|235.92|0
1649091150000|2022-04-04 16:52:30|238.32|235.92|238.42|236.02|238.42|236.02|238.32|235.92|0
1649091160000|2022-04-04 16:52:40|238.5|236.1|238.5|236.1|238.5|236.1|238.5|236.1|0
1649091170000|2022-04-04 16:52:50|238.32|235.92|238.32|235.92|238.5|236.1|238.32|235.92|0
1649091180000|2022-04-04 16:53:00|238.14|235.74|238.5|236.1|238.5|236.1|238.14|235.74|0
1649091190000|2022-04-04 16:53:10|238.32|235.92|238.87|236.47|238.87|236.47|238.32|235.92|0
1649091210000|2022-04-04 16:53:30|238.86|236.46|238.5|236.1|238.86|236.46|238.5|236.1|0
1649091240000|2022-04-04 16:54:00|238.32|235.92|238.32|235.92|238.32|235.92|238.32|235.92|0
1649091250000|2022-04-04 16:54:10|238.5|236.1|238.5|236.1|238.5|236.1|238.32|235.92|0
1649091260000|2022-04-04 16:54:20|238.32|235.92|238.32|235.92|238.32|235.92|238.32|235.92|0
1649091270000|2022-04-04 16:54:30|238.14|235.74|238.32|235.92|238.32|235.92|238.14|235.74|0
1649091280000|2022-04-04 16:54:40|238.5|236.1|238.5|236.1|238.5|236.1|238.5|236.1|0
1649091300000|2022-04-04 16:55:00|238.68|236.28|239.23|236.83|239.23|236.83|238.68|236.28|0
1649091310000|2022-04-04 16:55:10|239.41|237.01|239.23|236.83|239.41|237.01|239.23|236.83|0
1649091320000|2022-04-04 16:55:20|239.41|237.01|239.41|237.01|239.59|237.19|239.41|237.01|0
1649091330000|2022-04-04 16:55:30|239.23|236.83|239.05|236.65|239.41|237.01|239.05|236.65|0
1649091350000|2022-04-04 16:55:50|238.86|236.46|239.04|236.64|239.04|236.64|238.86|236.46|0
1649091360000|2022-04-04 16:56:00|239.23|236.83|239.41|237.01|239.41|237.01|239.23|236.83|0
1649091370000|2022-04-04 16:56:10|239.59|237.19|239.59|237.19|239.77|237.37|239.59|237.19|0
1649091380000|2022-04-04 16:56:20|239.77|237.37|239.59|237.19|239.77|237.37|239.59|237.19|0
1649091390000|2022-04-04 16:56:30|239.41|237.01|239.77|237.37|239.77|237.37|239.41|237.01|0
1649091410000|2022-04-04 16:56:50|239.95|237.55|239.59|237.19|239.95|237.55|239.59|237.19|0
1649091420000|2022-04-04 16:57:00|239.77|237.37|239.95|237.55|239.95|237.55|239.77|237.37|0
1649091430000|2022-04-04 16:57:10|239.77|237.37|239.95|237.55|239.95|237.55|239.77|237.37|0
1649091440000|2022-04-04 16:57:20|239.41|237.01|239.23|236.83|239.41|237.01|239.23|236.83|0
1649091450000|2022-04-04 16:57:30|239.04|236.64|239.04|236.64|239.04|236.64|238.86|236.46|0
1649091460000|2022-04-04 16:57:40|238.86|236.46|239.04|236.64|239.04|236.64|238.86|236.46|0
1649091470000|2022-04-04 16:57:50|239.23|236.83|239.04|236.64|239.23|236.83|239.04|236.64|0
1649091480000|2022-04-04 16:58:00|238.86|236.46|238.86|236.46|239.04|236.64|238.68|236.28|0
1649091490000|2022-04-04 16:58:10|239.04|236.64|239.04|236.64|239.23|236.83|239.04|236.64|0
1649091500000|2022-04-04 16:58:20|239.23|236.83|238.68|236.28|239.23|236.83|238.68|236.28|0
1649091510000|2022-04-04 16:58:30|238.86|236.46|238.68|236.28|238.86|236.46|238.68|236.28|0
1649091520000|2022-04-04 16:58:40|238.86|236.46|238.86|236.46|238.86|236.46|238.86|236.46|0
1649091530000|2022-04-04 16:58:50|239.04|236.64|239.22|236.82|239.41|237.01|239.04|236.64|0
1649091540000|2022-04-04 16:59:00|239.32|236.92|239.22|236.82|239.41|237.01|239.22|236.82|0
1649091550000|2022-04-04 16:59:10|239.41|237.01|239.41|237.01|239.41|237.01|239.41|237.01|0
1649091560000|2022-04-04 16:59:20|239.59|237.19|239.77|237.37|239.77|237.37|239.59|237.19|0
1649091570000|2022-04-04 16:59:30|239.95|237.55|239.95|237.55|239.95|237.55|239.95|237.55|0
1649091580000|2022-04-04 16:59:40|239.77|237.37|239.77|237.37|239.77|237.37|239.77|237.37|0
1649091590000|2022-04-04 16:59:50|239.95|237.55|239.95|237.55|239.95|237.55|239.95|237.55|0
1649091600000|2022-04-04 17:00:00|240.13|237.73|239.95|237.55|240.13|237.73|239.95|237.55|0
1649091610000|2022-04-04 17:00:10|240.13|237.73|240.68|238.28|240.68|238.28|240.13|237.73|0
1649091620000|2022-04-04 17:00:20|240.31|237.91|240.13|237.73|240.31|237.91|240.13|237.73|0
1649091630000|2022-04-04 17:00:30|239.95|237.55|240.13|237.73|240.23|237.83|239.95|237.55|0
1649091640000|2022-04-04 17:00:40|240.31|237.91|240.13|237.73|240.31|237.91|240.13|237.73|0
1649091650000|2022-04-04 17:00:50|240.31|237.91|240.31|237.91|240.31|237.91|240.13|237.73|0
1649091660000|2022-04-04 17:01:00|240.49|238.09|240.86|238.46|240.86|238.46|240.49|238.09|0
1649091670000|2022-04-04 17:01:10|241.04|238.64|241.22|238.82|241.22|238.82|241.04|238.64|0
1649091680000|2022-04-04 17:01:20|241.4|239|241.59|239.19|241.59|239.19|241.22|238.82|0
1649091690000|2022-04-04 17:01:30|241.4|239|241.04|238.64|241.4|239|240.86|238.46|0
1649091700000|2022-04-04 17:01:40|240.86|238.46|240.86|238.46|240.86|238.46|240.86|238.46|0
1649091710000|2022-04-04 17:01:50|241.04|238.64|241.22|238.82|241.22|238.82|241.04|238.64|0
1649091720000|2022-04-04 17:02:00|241.04|238.64|241.4|239|241.58|239.18|241.04|238.64|0
1649091730000|2022-04-04 17:02:10|241.22|238.82|241.04|238.64|241.22|238.82|241.04|238.64|0
1649091740000|2022-04-04 17:02:20|240.86|238.46|241.22|238.82|241.22|238.82|240.86|238.46|0
1649091750000|2022-04-04 17:02:30|241.04|238.64|241.04|238.64|241.04|238.64|241.04|238.64|0
1649091760000|2022-04-04 17:02:40|240.86|238.46|240.86|238.46|240.86|238.46|240.86|238.46|0
1649091770000|2022-04-04 17:02:50|240.67|238.27|240.31|237.91|240.67|238.27|240.31|237.91|0
1649091780000|2022-04-04 17:03:00|240.49|238.09|240.67|238.27|240.67|238.27|240.49|238.09|0
1649091790000|2022-04-04 17:03:10|240.31|237.91|240.49|238.09|240.49|238.09|240.31|237.91|0
1649091800000|2022-04-04 17:03:20|240.41|238.01|240.31|237.91|240.41|238.01|240.31|237.91|0
1649091810000|2022-04-04 17:03:30|240.22|237.82|240.31|237.91|240.31|237.91|240.22|237.82|0
1649091820000|2022-04-04 17:03:40|240.49|238.09|240.31|237.91|240.49|238.09|240.31|237.91|0
1649091830000|2022-04-04 17:03:50|240.49|238.09|240.86|238.46|240.86|238.46|240.49|238.09|0
1649091840000|2022-04-04 17:04:00|240.67|238.27|240.49|238.09|240.77|238.37|240.49|238.09|0
1649091850000|2022-04-04 17:04:10|240.31|237.91|240.31|237.91|240.31|237.91|240.31|237.91|0
1649091860000|2022-04-04 17:04:20|240.13|237.73|240.13|237.73|240.31|237.91|240.13|237.73|0
1649091870000|2022-04-04 17:04:30|240.31|237.91|239.95|237.55|240.31|237.91|239.95|237.55|0
1649091880000|2022-04-04 17:04:40|240.13|237.73|240.31|237.91|240.31|237.91|240.13|237.73|0
1649091890000|2022-04-04 17:04:50|240.13|237.73|240.31|237.91|240.31|237.91|240.13|237.73|0
1649091900000|2022-04-04 17:05:00|240.49|238.09|240.49|238.09|240.49|238.09|240.49|238.09|0
1649091910000|2022-04-04 17:05:10|240.4|238|240.31|237.91|240.49|238.09|240.31|237.91|0
1649091920000|2022-04-04 17:05:20|240.49|238.09|240.31|237.91|240.49|238.09|240.31|237.91|0
1649091930000|2022-04-04 17:05:30|240.49|238.09|240.67|238.27|240.67|238.27|240.49|238.09|0
1649091940000|2022-04-04 17:05:40|240.49|238.09|240.49|238.09|240.49|238.09|240.49|238.09|0
1649091950000|2022-04-04 17:05:50|240.31|237.91|240.13|237.73|240.31|237.91|240.13|237.73|0
1649091960000|2022-04-04 17:06:00|239.95|237.55|239.95|237.55|239.95|237.55|239.95|237.55|0
1649091970000|2022-04-04 17:06:10|239.77|237.37|240.31|237.91|240.31|237.91|239.77|237.37|0
1649091980000|2022-04-04 17:06:20|240.49|238.09|240.67|238.27|240.67|238.27|240.49|238.09|0
1649091990000|2022-04-04 17:06:30|240.49|238.09|240.49|238.09|240.49|238.09|240.31|237.91|0
1649092000000|2022-04-04 17:06:40|240.31|237.91|240.49|238.09|240.49|238.09|240.31|237.91|0
1649092010000|2022-04-04 17:06:50|240.31|237.91|240.67|238.27|240.67|238.27|240.31|237.91|0
1649092020000|2022-04-04 17:07:00|241.04|238.64|241.04|238.64|241.04|238.64|241.04|238.64|0
1649092030000|2022-04-04 17:07:10|240.67|238.27|240.67|238.27|240.85|238.45|240.67|238.27|0
1649092040000|2022-04-04 17:07:20|240.49|238.09|240.49|238.09|240.67|238.27|240.49|238.09|0
1649092050000|2022-04-04 17:07:30|240.67|238.27|240.67|238.27|240.67|238.27|240.67|238.27|0
1649092060000|2022-04-04 17:07:40|240.77|238.37|240.67|238.27|240.77|238.37|240.67|238.27|0
1649092070000|2022-04-04 17:07:50|240.85|238.45|240.67|238.27|240.85|238.45|240.67|238.27|0
1649092080000|2022-04-04 17:08:00|240.49|238.09|240.67|238.27|240.67|238.27|240.49|238.09|0
1649092090000|2022-04-04 17:08:10|240.59|238.19|240.85|238.45|240.85|238.45|240.59|238.19|0
1649092110000|2022-04-04 17:08:30|241.04|238.64|241.04|238.64|241.04|238.64|241.04|238.64|0
1649092120000|2022-04-04 17:08:40|241.22|238.82|241.04|238.64|241.22|238.82|241.04|238.64|0
1649092130000|2022-04-04 17:08:50|240.95|238.55|240.67|238.27|240.95|238.55|240.67|238.27|0
1649092140000|2022-04-04 17:09:00|240.49|238.09|240.31|237.91|240.49|238.09|240.31|237.91|0
1649092150000|2022-04-04 17:09:10|240.49|238.09|240.49|238.09|240.49|238.09|240.31|237.91|0
1649092160000|2022-04-04 17:09:20|240.13|237.73|240.31|237.91|240.31|237.91|240.13|237.73|0
1649092170000|2022-04-04 17:09:30|240.13|237.73|239.76|237.36|240.13|237.73|239.76|237.36|0
1649092180000|2022-04-04 17:09:40|239.58|237.18|239.58|237.18|239.58|237.18|239.4|237|0
1649092190000|2022-04-04 17:09:50|239.76|237.36|239.76|237.36|239.76|237.36|239.76|237.36|0
1649092200000|2022-04-04 17:10:00|239.94|237.54|239.94|237.54|239.94|237.54|239.94|237.54|0
1649092210000|2022-04-04 17:10:10|240.13|237.73|240.13|237.73|240.31|237.91|240.13|237.73|0
1649092220000|2022-04-04 17:10:20|240.31|237.91|239.94|237.54|240.31|237.91|239.76|237.36|0
1649092230000|2022-04-04 17:10:30|239.76|237.36|239.76|237.36|239.76|237.36|239.76|237.36|0
1649092240000|2022-04-04 17:10:40|239.58|237.18|239.94|237.54|239.94|237.54|239.58|237.18|0
1649092250000|2022-04-04 17:10:50|239.76|237.36|240.13|237.73|240.13|237.73|239.76|237.36|0
1649092260000|2022-04-04 17:11:00|240.31|237.91|240.13|237.73|240.31|237.91|240.13|237.73|0
1649092270000|2022-04-04 17:11:10|240.31|237.91|240.13|237.73|240.31|237.91|240.13|237.73|0
1649092280000|2022-04-04 17:11:20|240.31|237.91|240.31|237.91|240.31|237.91|240.31|237.91|0
1649092290000|2022-04-04 17:11:30|240.13|237.73|240.13|237.73|240.13|237.73|239.94|237.54|0
1649092300000|2022-04-04 17:11:40|239.94|237.54|239.94|237.54|239.94|237.54|239.94|237.54|0
1649092310000|2022-04-04 17:11:50|240.13|237.73|240.13|237.73|240.13|237.73|239.94|237.54|0
1649092320000|2022-04-04 17:12:00|239.94|237.54|239.94|237.54|240.31|237.91|239.94|237.54|0
1649092330000|2022-04-04 17:12:10|240.13|237.73|240.13|237.73|240.13|237.73|240.13|237.73|0
1649092340000|2022-04-04 17:12:20|240.31|237.91|240.31|237.91|240.31|237.91|240.31|237.91|0
1649092350000|2022-04-04 17:12:30|240.49|238.09|240.49|238.09|240.49|238.09|240.49|238.09|0
1649092360000|2022-04-04 17:12:40|240.31|237.91|240.13|237.73|240.31|237.91|240.13|237.73|0
1649092370000|2022-04-04 17:12:50|239.94|237.54|239.76|237.36|239.94|237.54|239.76|237.36|0
1649092380000|2022-04-04 17:13:00|239.94|237.54|240.13|237.73|240.13|237.73|239.94|237.54|0
1649092390000|2022-04-04 17:13:10|239.94|237.54|239.94|237.54|239.94|237.54|239.94|237.54|0
1649092400000|2022-04-04 17:13:20|239.76|237.36|239.76|237.36|239.86|237.46|239.76|237.36|0
1649092410000|2022-04-04 17:13:30|239.94|237.54|240.12|237.72|240.12|237.72|239.94|237.54|0
1649092420000|2022-04-04 17:13:40|239.94|237.54|239.94|237.54|239.94|237.54|239.94|237.54|0
1649092430000|2022-04-04 17:13:50|240.12|237.72|240.31|237.91|240.31|237.91|240.12|237.72|0
1649092440000|2022-04-04 17:14:00|240.49|238.09|240.49|238.09|240.49|238.09|240.49|238.09|0
1649092450000|2022-04-04 17:14:10|240.31|237.91|239.76|237.36|240.31|237.91|239.76|237.36|0
1649092470000|2022-04-04 17:14:30|239.94|237.54|240.04|237.64|240.12|237.72|239.94|237.54|0
1649092480000|2022-04-04 17:14:40|239.94|237.54|239.76|237.36|239.94|237.54|239.76|237.36|0
1649092490000|2022-04-04 17:14:50|239.58|237.18|239.94|237.54|239.94|237.54|239.58|237.18|0
1649092500000|2022-04-04 17:15:00|239.76|237.36|239.94|237.54|239.94|237.54|239.76|237.36|0
1649092510000|2022-04-04 17:15:10|239.76|237.36|240.12|237.72|240.12|237.72|239.76|237.36|0
1649092520000|2022-04-04 17:15:20|240.31|237.91|240.31|237.91|240.31|237.91|240.12|237.72|0
1649092530000|2022-04-04 17:15:30|240.12|237.72|239.94|237.54|240.12|237.72|239.94|237.54|0
1649092540000|2022-04-04 17:15:40|240.12|237.72|240.12|237.72|240.31|237.91|239.94|237.54|0
1649092550000|2022-04-04 17:15:50|240.31|237.91|240.31|237.91|240.49|238.09|240.31|237.91|0
1649092560000|2022-04-04 17:16:00|240.49|238.09|240.31|237.91|240.49|238.09|240.31|237.91|0
1649092570000|2022-04-04 17:16:10|240.49|238.09|240.31|237.91|240.49|238.09|240.31|237.91|0
1649092580000|2022-04-04 17:16:20|240.12|237.72|239.85|237.45|240.12|237.72|239.85|237.45|0
1649092590000|2022-04-04 17:16:30|239.76|237.36|239.94|237.54|239.94|237.54|239.76|237.36|0
1649092600000|2022-04-04 17:16:40|239.76|237.36|240.49|238.09|240.49|238.09|239.76|237.36|0
1649092610000|2022-04-04 17:16:50|240.3|237.9|240.49|238.09|240.49|238.09|240.3|237.9|0
1649092620000|2022-04-04 17:17:00|240.3|237.9|240.3|237.9|240.3|237.9|240.3|237.9|0
1649092630000|2022-04-04 17:17:10|240.12|237.72|240.3|237.9|240.3|237.9|240.12|237.72|0
1649092640000|2022-04-04 17:17:20|240.12|237.72|239.94|237.54|240.12|237.72|239.94|237.54|0
1649092650000|2022-04-04 17:17:30|240.12|237.72|240.3|237.9|240.3|237.9|240.12|237.72|0
1649092660000|2022-04-04 17:17:40|239.94|237.54|239.94|237.54|239.94|237.54|239.94|237.54|0
1649092670000|2022-04-04 17:17:50|239.76|237.36|239.76|237.36|239.76|237.36|239.58|237.18|0
1649092680000|2022-04-04 17:18:00|239.58|237.18|239.4|237|239.58|237.18|239.4|237|0
1649092690000|2022-04-04 17:18:10|238.88|236.48|238.7|236.3|238.88|236.48|238.7|236.3|0
1649092700000|2022-04-04 17:18:20|238.51|236.11|238.51|236.11|238.51|236.11|238.51|236.11|0
1649092710000|2022-04-04 17:18:30|238.33|235.93|238.15|235.75|238.33|235.93|238.15|235.75|0
1649092720000|2022-04-04 17:18:40|238.51|236.11|238.51|236.11|238.51|236.11|238.51|236.11|0
1649092730000|2022-04-04 17:18:50|238.33|235.93|238.15|235.75|238.33|235.93|238.15|235.75|0
1649092740000|2022-04-04 17:19:00|238.84|236.44|239.02|236.62|239.02|236.62|238.84|236.44|0
1649092750000|2022-04-04 17:19:10|239.2|236.8|238.84|236.44|239.2|236.8|238.84|236.44|0
1649092760000|2022-04-04 17:19:20|238.66|236.26|238.39|235.99|238.66|236.26|238.29|235.89|0
1649092770000|2022-04-04 17:19:30|238.47|236.07|238.29|235.89|238.47|236.07|238.29|235.89|0
1649092780000|2022-04-04 17:19:40|238.11|235.71|238.29|235.89|238.29|235.89|238.11|235.71|0
1649092790000|2022-04-04 17:19:50|238.47|236.07|238.47|236.07|238.47|236.07|238.47|236.07|0
1649092800000|2022-04-04 17:20:00|238.66|236.26|238.66|236.26|238.84|236.44|238.66|236.26|0
1649092810000|2022-04-04 17:20:10|238.47|236.07|238.47|236.07|238.66|236.26|238.47|236.07|0
1649092820000|2022-04-04 17:20:20|238.29|235.89|237.93|235.53|238.29|235.89|237.93|235.53|0
1649092830000|2022-04-04 17:20:30|237.75|235.35|237.93|235.53|237.93|235.53|237.75|235.35|0
1649092850000|2022-04-04 17:20:50|238.11|235.71|238.29|235.89|238.29|235.89|238.11|235.71|0
1649092860000|2022-04-04 17:21:00|238.11|235.71|237.93|235.53|238.11|235.71|237.93|235.53|0
1649092880000|2022-04-04 17:21:20|238.11|235.71|238.65|236.25|238.65|236.25|238.11|235.71|0
1649092890000|2022-04-04 17:21:30|238.47|236.07|238.47|236.07|238.47|236.07|238.47|236.07|0
1649092900000|2022-04-04 17:21:40|238.65|236.25|238.65|236.25|238.65|236.25|238.65|236.25|0
1649092910000|2022-04-04 17:21:50|238.84|236.44|239.38|236.98|239.38|236.98|238.84|236.44|0
1649092920000|2022-04-04 17:22:00|239.2|236.8|239.02|236.62|239.2|236.8|239.02|236.62|0
1649092930000|2022-04-04 17:22:10|238.65|236.25|238.84|236.44|238.84|236.44|238.65|236.25|0
1649092940000|2022-04-04 17:22:20|238.65|236.25|238.84|236.44|238.84|236.44|238.65|236.25|0
1649092950000|2022-04-04 17:22:30|239.02|236.62|238.84|236.44|239.02|236.62|238.84|236.44|0
1649092960000|2022-04-04 17:22:40|238.65|236.25|238.65|236.25|238.65|236.25|238.65|236.25|0
1649092970000|2022-04-04 17:22:50|238.83|236.43|238.83|236.43|238.83|236.43|238.83|236.43|0
1649092980000|2022-04-04 17:23:00|238.65|236.25|238.65|236.25|238.65|236.25|238.47|236.07|0
1649092990000|2022-04-04 17:23:10|238.83|236.43|238.83|236.43|238.83|236.43|238.83|236.43|0
1649093000000|2022-04-04 17:23:20|238.65|236.25|238.65|236.25|238.83|236.43|238.47|236.07|0
1649093010000|2022-04-04 17:23:30|238.47|236.07|238.29|235.89|238.47|236.07|238.29|235.89|0
1649093020000|2022-04-04 17:23:40|238.47|236.07|238.65|236.25|238.75|236.35|238.47|236.07|0
1649093030000|2022-04-04 17:23:50|238.47|236.07|238.47|236.07|238.47|236.07|238.47|236.07|0
1649093040000|2022-04-04 17:24:00|238.65|236.25|238.83|236.43|238.83|236.43|238.65|236.25|0
1649093050000|2022-04-04 17:24:10|238.65|236.25|238.65|236.25|238.65|236.25|238.65|236.25|0
1649093060000|2022-04-04 17:24:20|238.47|236.07|238.47|236.07|238.47|236.07|238.47|236.07|0
1649093080000|2022-04-04 17:24:40|238.29|235.89|238.29|235.89|238.29|235.89|238.29|235.89|0
1649093090000|2022-04-04 17:24:50|238.2|235.8|238.29|235.89|238.47|236.07|238.2|235.8|0
1649093100000|2022-04-04 17:25:00|238.47|236.07|238.47|236.07|238.47|236.07|238.47|236.07|0
1649093110000|2022-04-04 17:25:10|238.65|236.25|238.47|236.07|238.65|236.25|238.47|236.07|0
1649093120000|2022-04-04 17:25:20|238.65|236.25|238.11|235.71|238.65|236.25|238.11|235.71|0
1649093130000|2022-04-04 17:25:30|238.29|235.89|238.65|236.25|238.65|236.25|238.29|235.89|0
1649093140000|2022-04-04 17:25:40|238.47|236.07|238.65|236.25|238.65|236.25|238.47|236.07|0
1649093150000|2022-04-04 17:25:50|238.47|236.07|238.29|235.89|238.47|236.07|238.29|235.89|0
1649093160000|2022-04-04 17:26:00|238.39|235.99|238.29|235.89|238.39|235.99|238.29|235.89|0
1649093170000|2022-04-04 17:26:10|238.11|235.71|238.29|235.89|238.29|235.89|238.11|235.71|0
1649093180000|2022-04-04 17:26:20|238.11|235.71|238.11|235.71|238.11|235.71|238.11|235.71|0
1649093190000|2022-04-04 17:26:30|238.29|235.89|238.29|235.89|238.47|236.07|238.29|235.89|0
1649093200000|2022-04-04 17:26:40|238.47|236.07|238.29|235.89|238.47|236.07|238.29|235.89|0
1649093210000|2022-04-04 17:26:50|238.38|235.98|238.29|235.89|238.38|235.98|238.29|235.89|0
1649093220000|2022-04-04 17:27:00|238.47|236.07|238.38|235.98|238.47|236.07|238.38|235.98|0
1649093230000|2022-04-04 17:27:10|238.29|235.89|238.47|236.07|238.47|236.07|238.29|235.89|0
1649093240000|2022-04-04 17:27:20|238.29|235.89|238.11|235.71|238.29|235.89|238.11|235.71|0
1649093250000|2022-04-04 17:27:30|237.93|235.53|238.11|235.71|238.29|235.89|237.93|235.53|0
1649093260000|2022-04-04 17:27:40|237.93|235.53|237.93|235.53|237.93|235.53|237.93|235.53|0
1649093270000|2022-04-04 17:27:50|238.11|235.71|238.11|235.71|238.29|235.89|238.11|235.71|0
1649093290000|2022-04-04 17:28:10|238.29|235.89|237.93|235.53|238.29|235.89|237.93|235.53|0
1649093300000|2022-04-04 17:28:20|237.75|235.35|237.57|235.17|237.75|235.35|237.57|235.17|0
1649093310000|2022-04-04 17:28:30|237.75|235.35|237.57|235.17|237.75|235.35|237.57|235.17|0
1649093320000|2022-04-04 17:28:40|237.75|235.35|237.75|235.35|237.75|235.35|237.75|235.35|0
1649093340000|2022-04-04 17:29:00|237.93|235.53|238.11|235.71|238.11|235.71|237.75|235.35|0
1649093360000|2022-04-04 17:29:20|237.93|235.53|237.93|235.53|237.93|235.53|237.93|235.53|0
1649093370000|2022-04-04 17:29:30|237.75|235.35|237.39|234.99|237.75|235.35|237.39|234.99|0
1649093380000|2022-04-04 17:29:40|237.57|235.17|237.57|235.17|237.57|235.17|237.57|235.17|0
1649093390000|2022-04-04 17:29:50|237.75|235.35|237.57|235.17|237.75|235.35|237.57|235.17|0
1649093400000|2022-04-04 17:30:00|237.75|235.35|237.66|235.26|237.75|235.35|237.57|235.17|0
1649093410000|2022-04-04 17:30:10|237.75|235.35|237.75|235.35|237.75|235.35|237.57|235.17|0
1649093420000|2022-04-04 17:30:20|237.57|235.17|237.57|235.17|237.75|235.35|237.57|235.17|0
1649093430000|2022-04-04 17:30:30|237.75|235.35|237.75|235.35|237.93|235.53|237.75|235.35|0
1649093450000|2022-04-04 17:30:50|237.57|235.17|237.57|235.17|237.57|235.17|237.57|235.17|0
1649093460000|2022-04-04 17:31:00|237.66|235.26|237.57|235.17|237.66|235.26|237.57|235.17|0
1649093470000|2022-04-04 17:31:10|237.75|235.35|237.75|235.35|237.75|235.35|237.75|235.35|0
1649093480000|2022-04-04 17:31:20|237.57|235.17|237.57|235.17|237.75|235.35|237.57|235.17|0
1649093490000|2022-04-04 17:31:30|237.75|235.35|237.57|235.17|237.75|235.35|237.57|235.17|0
1649093500000|2022-04-04 17:31:40|237.39|234.99|237.03|234.63|237.39|234.99|237.03|234.63|0
1649093510000|2022-04-04 17:31:50|237.21|234.81|237.39|234.99|237.39|234.99|237.21|234.81|0
1649093520000|2022-04-04 17:32:00|237.21|234.81|237.03|234.63|237.21|234.81|237.03|234.63|0
1649093530000|2022-04-04 17:32:10|237.12|234.72|237.21|234.81|237.21|234.81|237.12|234.72|0
1649093540000|2022-04-04 17:32:20|237.39|234.99|237.57|235.17|237.57|235.17|237.21|234.81|0
1649093550000|2022-04-04 17:32:30|237.39|234.99|237.57|235.17|237.57|235.17|237.39|234.99|0
1649093560000|2022-04-04 17:32:40|237.39|234.99|237.57|235.17|237.57|235.17|237.39|234.99|0
1649093570000|2022-04-04 17:32:50|237.3|234.9|237.21|234.81|237.39|234.99|237.21|234.81|0
1649093580000|2022-04-04 17:33:00|237.39|234.99|237.39|234.99|237.39|234.99|237.39|234.99|0
1649093590000|2022-04-04 17:33:10|237.2|234.8|237.02|234.62|237.2|234.8|237.02|234.62|0
1649093600000|2022-04-04 17:33:20|236.94|234.54|237.02|234.62|237.02|234.62|236.66|234.26|0
1649093610000|2022-04-04 17:33:30|237.2|234.8|236.84|234.44|237.2|234.8|236.66|234.26|0
1649093620000|2022-04-04 17:33:40|236.66|234.26|236.66|234.26|236.84|234.44|236.66|234.26|0
1649093630000|2022-04-04 17:33:50|236.84|234.44|236.66|234.26|236.84|234.44|236.66|234.26|0
1649093650000|2022-04-04 17:34:10|236.48|234.08|236.66|234.26|236.66|234.26|236.48|234.08|0
1649093660000|2022-04-04 17:34:20|236.84|234.44|237.02|234.62|237.02|234.62|236.84|234.44|0
1649093670000|2022-04-04 17:34:30|237.2|234.8|237.38|234.98|237.38|234.98|237.2|234.8|0
1649093680000|2022-04-04 17:34:40|237.2|234.8|237.2|234.8|237.38|234.98|237.2|234.8|0
1649093690000|2022-04-04 17:34:50|237.38|234.98|237.38|234.98|237.38|234.98|237.38|234.98|0
1649093700000|2022-04-04 17:35:00|237.2|234.8|237.02|234.62|237.2|234.8|237.02|234.62|0
1649093710000|2022-04-04 17:35:10|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1649093720000|2022-04-04 17:35:20|236.66|234.26|236.94|234.54|236.94|234.54|236.66|234.26|0
1649093730000|2022-04-04 17:35:30|236.84|234.44|237.2|234.8|237.2|234.8|236.84|234.44|0
1649093740000|2022-04-04 17:35:40|237.02|234.62|236.84|234.44|237.02|234.62|236.84|234.44|0
1649093750000|2022-04-04 17:35:50|237.02|234.62|237.02|234.62|237.02|234.62|237.02|234.62|0
1649093760000|2022-04-04 17:36:00|237.2|234.8|237.02|234.62|237.2|234.8|237.02|234.62|0
1649093770000|2022-04-04 17:36:10|237.2|234.8|237.2|234.8|237.38|234.98|237.2|234.8|0
1649093780000|2022-04-04 17:36:20|237.02|234.62|237.02|234.62|237.12|234.72|237.02|234.62|0
1649093790000|2022-04-04 17:36:30|237.12|234.72|237.02|234.62|237.12|234.72|237.02|234.62|0
1649093800000|2022-04-04 17:36:40|237.2|234.8|237.02|234.62|237.2|234.8|237.02|234.62|0
1649093810000|2022-04-04 17:36:50|237.38|234.98|237.2|234.8|237.38|234.98|237.2|234.8|0
1649093820000|2022-04-04 17:37:00|237.38|234.98|237.74|235.34|237.74|235.34|237.38|234.98|0
1649093830000|2022-04-04 17:37:10|237.92|235.52|237.92|235.52|237.92|235.52|237.92|235.52|0
1649093840000|2022-04-04 17:37:20|238.11|235.71|238.11|235.71|238.11|235.71|237.92|235.52|0
1649093850000|2022-04-04 17:37:30|238.29|235.89|238.29|235.89|238.29|235.89|238.11|235.71|0
1649093860000|2022-04-04 17:37:40|238.11|235.71|238.29|235.89|238.29|235.89|238.11|235.71|0
1649093870000|2022-04-04 17:37:50|238.1|235.7|237.92|235.52|238.1|235.7|237.74|235.34|0
1649093880000|2022-04-04 17:38:00|238.1|235.7|238.1|235.7|238.29|235.89|238.1|235.7|0
1649093890000|2022-04-04 17:38:10|238.29|235.89|238.1|235.7|238.29|235.89|237.92|235.52|0
1649093900000|2022-04-04 17:38:20|237.92|235.52|237.92|235.52|237.92|235.52|237.92|235.52|0
1649093910000|2022-04-04 17:38:30|238.1|235.7|238.1|235.7|238.1|235.7|238.02|235.62|0
1649093920000|2022-04-04 17:38:40|237.92|235.52|238.1|235.7|238.1|235.7|237.92|235.52|0
1649093930000|2022-04-04 17:38:50|237.92|235.52|237.92|235.52|237.92|235.52|237.92|235.52|0
1649093940000|2022-04-04 17:39:00|238.1|235.7|237.74|235.34|238.1|235.7|237.74|235.34|0
1649093950000|2022-04-04 17:39:10|237.92|235.52|237.74|235.34|237.92|235.52|237.74|235.34|0
1649093960000|2022-04-04 17:39:20|237.92|235.52|238.1|235.7|238.1|235.7|237.92|235.52|0
1649093970000|2022-04-04 17:39:30|237.92|235.52|238.28|235.88|238.28|235.88|237.92|235.52|0
1649093980000|2022-04-04 17:39:40|238.47|236.07|238.56|236.16|238.56|236.16|238.47|236.07|0
1649093990000|2022-04-04 17:39:50|238.47|236.07|238.47|236.07|238.47|236.07|238.47|236.07|0
1649094000000|2022-04-04 17:40:00|238.28|235.88|238.47|236.07|238.47|236.07|238.28|235.88|0
1649094010000|2022-04-04 17:40:10|238.28|235.88|238.1|235.7|238.28|235.88|238.1|235.7|0
1649094020000|2022-04-04 17:40:20|238.28|235.88|238.2|235.8|238.28|235.88|238.1|235.7|0
1649094030000|2022-04-04 17:40:30|238.28|235.88|238.28|235.88|238.28|235.88|238.28|235.88|0
1649094040000|2022-04-04 17:40:40|238.47|236.07|238.46|236.06|238.47|236.07|238.28|235.88|0
1649094060000|2022-04-04 17:41:00|238.65|236.25|238.46|236.06|238.65|236.25|238.46|236.06|0
1649094070000|2022-04-04 17:41:10|238.65|236.25|238.65|236.25|238.65|236.25|238.46|236.06|0
1649094080000|2022-04-04 17:41:20|238.83|236.43|238.65|236.25|238.83|236.43|238.65|236.25|0
1649094090000|2022-04-04 17:41:30|238.46|236.06|238.65|236.25|238.65|236.25|238.46|236.06|0
1649094100000|2022-04-04 17:41:40|238.46|236.06|238.65|236.25|238.65|236.25|238.46|236.06|0
1649094110000|2022-04-04 17:41:50|238.46|236.06|238.46|236.06|238.65|236.25|238.46|236.06|0
1649094120000|2022-04-04 17:42:00|238.28|235.88|238.28|235.88|238.28|235.88|238.28|235.88|0
1649094130000|2022-04-04 17:42:10|238.1|235.7|238.28|235.88|238.28|235.88|238.1|235.7|0
1649094140000|2022-04-04 17:42:20|238.56|236.16|238.65|236.25|238.65|236.25|238.46|236.06|0
1649094150000|2022-04-04 17:42:30|238.64|236.24|238.46|236.06|238.64|236.24|238.46|236.06|0
1649094160000|2022-04-04 17:42:40|238.64|236.24|238.64|236.24|238.74|236.34|238.64|236.24|0
1649094170000|2022-04-04 17:42:50|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1649094180000|2022-04-04 17:43:00|238.56|236.16|238.46|236.06|238.56|236.16|238.46|236.06|0
1649094190000|2022-04-04 17:43:10|238.28|235.88|238.28|235.88|238.28|235.88|238.28|235.88|0
1649094200000|2022-04-04 17:43:20|238.1|235.7|238.1|235.7|238.1|235.7|237.92|235.52|0
1649094210000|2022-04-04 17:43:30|238.28|235.88|238.28|235.88|238.28|235.88|238.28|235.88|0
1649094220000|2022-04-04 17:43:40|238.46|236.06|238.64|236.24|238.64|236.24|238.46|236.06|0
1649094230000|2022-04-04 17:43:50|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1649094240000|2022-04-04 17:44:00|238.1|235.7|237.92|235.52|238.1|235.7|237.92|235.52|0
1649094250000|2022-04-04 17:44:10|237.74|235.34|237.92|235.52|237.92|235.52|237.74|235.34|0
1649094260000|2022-04-04 17:44:20|237.74|235.34|237.74|235.34|237.74|235.34|237.74|235.34|0
1649094270000|2022-04-04 17:44:30|237.56|235.16|237.2|234.8|237.56|235.16|237.2|234.8|0
1649094280000|2022-04-04 17:44:40|237.02|234.62|237.02|234.62|237.2|234.8|237.02|234.62|0
1649094290000|2022-04-04 17:44:50|237.2|234.8|237.02|234.62|237.2|234.8|237.02|234.62|0
1649094300000|2022-04-04 17:45:00|236.84|234.44|237.02|234.62|237.02|234.62|236.84|234.44|0
1649094320000|2022-04-04 17:45:20|237.38|234.98|237.38|234.98|237.38|234.98|237.38|234.98|0
1649094330000|2022-04-04 17:45:30|237.02|234.62|237.02|234.62|237.02|234.62|237.02|234.62|0
1649094340000|2022-04-04 17:45:40|237.2|234.8|237.2|234.8|237.2|234.8|237.02|234.62|0
1649094350000|2022-04-04 17:45:50|237.38|234.98|237.2|234.8|237.38|234.98|237.2|234.8|0
1649094360000|2022-04-04 17:46:00|237.02|234.62|237.02|234.62|237.02|234.62|236.84|234.44|0
1649094370000|2022-04-04 17:46:10|237.2|234.8|237.2|234.8|237.2|234.8|237.2|234.8|0
1649094380000|2022-04-04 17:46:20|237.02|234.62|237.2|234.8|237.2|234.8|237.02|234.62|0
1649094390000|2022-04-04 17:46:30|237.38|234.98|237.38|234.98|237.38|234.98|237.38|234.98|0
1649094400000|2022-04-04 17:46:40|237.2|234.8|237.2|234.8|237.2|234.8|237.2|234.8|0
1649094410000|2022-04-04 17:46:50|237.38|234.98|237.38|234.98|237.38|234.98|237.38|234.98|0
1649094420000|2022-04-04 17:47:00|237.56|235.16|237.56|235.16|237.56|235.16|237.56|235.16|0
1649094430000|2022-04-04 17:47:10|237.38|234.98|237.56|235.16|237.56|235.16|237.38|234.98|0
1649094450000|2022-04-04 17:47:30|237.74|235.34|237.38|234.98|237.74|235.34|237.38|234.98|0
1649094460000|2022-04-04 17:47:40|237.02|234.62|237.2|234.8|237.2|234.8|237.02|234.62|0
1649094470000|2022-04-04 17:47:50|237.38|234.98|237.38|234.98|237.38|234.98|237.38|234.98|0
1649094490000|2022-04-04 17:48:10|237.56|235.16|237.56|235.16|237.56|235.16|237.56|235.16|0
1649094500000|2022-04-04 17:48:20|237.38|234.98|237.38|234.98|237.47|235.07|237.38|234.98|0
1649094510000|2022-04-04 17:48:30|237.2|234.8|237.2|234.8|237.2|234.8|237.2|234.8|0
1649094520000|2022-04-04 17:48:40|237.38|234.98|237.38|234.98|237.38|234.98|237.2|234.8|0
1649094530000|2022-04-04 17:48:50|237.2|234.8|237.2|234.8|237.38|234.98|237.2|234.8|0
1649094550000|2022-04-04 17:49:10|237.38|234.98|237.2|234.8|237.38|234.98|237.02|234.62|0
1649094560000|2022-04-04 17:49:20|237.29|234.89|237.2|234.8|237.29|234.89|237.2|234.8|0
1649094570000|2022-04-04 17:49:30|237.11|234.71|237.2|234.8|237.2|234.8|237.02|234.62|0
1649094580000|2022-04-04 17:49:40|237.02|234.62|237.2|234.8|237.2|234.8|237.02|234.62|0
1649094590000|2022-04-04 17:49:50|237.38|234.98|237.56|235.16|237.56|235.16|237.38|234.98|0
1649094600000|2022-04-04 17:50:00|237.38|234.98|237.38|234.98|237.38|234.98|237.38|234.98|0
1649094610000|2022-04-04 17:50:10|237.2|234.8|237.38|234.98|237.38|234.98|237.2|234.8|0
1649094620000|2022-04-04 17:50:20|237.2|234.8|237.02|234.62|237.2|234.8|237.02|234.62|0
1649094630000|2022-04-04 17:50:30|237.2|234.8|237.02|234.62|237.2|234.8|237.02|234.62|0
1649094640000|2022-04-04 17:50:40|236.84|234.44|237.02|234.62|237.02|234.62|236.84|234.44|0
1649094650000|2022-04-04 17:50:50|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1649094660000|2022-04-04 17:51:00|236.66|234.26|236.66|234.26|236.66|234.26|236.66|234.26|0
1649094670000|2022-04-04 17:51:10|236.48|234.08|236.48|234.08|236.48|234.08|236.48|234.08|0
1649094680000|2022-04-04 17:51:20|236.66|234.26|236.12|233.72|236.66|234.26|236.12|233.72|0
1649094690000|2022-04-04 17:51:30|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1649094700000|2022-04-04 17:51:40|236.12|233.72|236.12|233.72|236.3|233.9|236.12|233.72|0
1649094710000|2022-04-04 17:51:50|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1649094720000|2022-04-04 17:52:00|236.48|234.08|236.3|233.9|236.48|234.08|236.3|233.9|0
1649094730000|2022-04-04 17:52:10|236.48|234.08|236.84|234.44|236.84|234.44|236.48|234.08|0
1649094740000|2022-04-04 17:52:20|237.02|234.62|236.66|234.26|237.02|234.62|236.66|234.26|0
1649094750000|2022-04-04 17:52:30|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1649094760000|2022-04-04 17:52:40|236.66|234.26|236.84|234.44|236.84|234.44|236.66|234.26|0
1649094770000|2022-04-04 17:52:50|236.66|234.26|236.66|234.26|236.84|234.44|236.66|234.26|0
1649094780000|2022-04-04 17:53:00|236.48|234.08|236.48|234.08|236.48|234.08|236.48|234.08|0
1649094790000|2022-04-04 17:53:10|236.66|234.26|236.3|233.9|236.66|234.26|236.3|233.9|0
1649094800000|2022-04-04 17:53:20|236.48|234.08|236.47|234.07|236.48|234.08|236.47|234.07|0
1649094810000|2022-04-04 17:53:30|236.84|234.44|236.65|234.25|236.84|234.44|236.65|234.25|0
1649094820000|2022-04-04 17:53:40|236.83|234.43|236.83|234.43|236.83|234.43|236.83|234.43|0
1649094830000|2022-04-04 17:53:50|236.65|234.25|236.65|234.25|236.65|234.25|236.65|234.25|0
1649094850000|2022-04-04 17:54:10|236.47|234.07|236.47|234.07|236.47|234.07|236.47|234.07|0
1649094860000|2022-04-04 17:54:20|236.39|233.99|236.47|234.07|236.47|234.07|236.39|233.99|0
1649094890000|2022-04-04 17:54:50|236.65|234.25|236.65|234.25|236.65|234.25|236.65|234.25|0
1649094900000|2022-04-04 17:55:00|236.47|234.07|236.47|234.07|236.47|234.07|236.47|234.07|0
1649094910000|2022-04-04 17:55:10|236.65|234.25|236.47|234.07|236.65|234.25|236.47|234.07|0
1649094920000|2022-04-04 17:55:20|236.11|233.71|236.11|233.71|236.29|233.89|236.11|233.71|0
1649094930000|2022-04-04 17:55:30|236.29|233.89|236.29|233.89|236.29|233.89|236.29|233.89|0
1649094940000|2022-04-04 17:55:40|236.11|233.71|236.29|233.89|236.29|233.89|236.11|233.71|0
1649094950000|2022-04-04 17:55:50|236.11|233.71|236.11|233.71|236.11|233.71|236.11|233.71|0
1649094960000|2022-04-04 17:56:00|236.29|233.89|236.29|233.89|236.29|233.89|236.29|233.89|0
1649094970000|2022-04-04 17:56:10|236.11|233.71|236.11|233.71|236.29|233.89|236.11|233.71|0
1649094980000|2022-04-04 17:56:20|236.29|233.89|236.11|233.71|236.29|233.89|236.11|233.71|0
1649095000000|2022-04-04 17:56:40|235.93|233.53|236.11|233.71|236.11|233.71|235.93|233.53|0
1649095010000|2022-04-04 17:56:50|235.93|233.53|235.93|233.53|235.93|233.53|235.93|233.53|0
1649095040000|2022-04-04 17:57:20|235.75|233.35|235.57|233.17|235.75|233.35|235.57|233.17|0
1649095050000|2022-04-04 17:57:30|235.75|233.35|235.21|232.81|235.75|233.35|235.21|232.81|0
1649095060000|2022-04-04 17:57:40|235.31|232.91|235.57|233.17|235.57|233.17|235.31|232.91|0
1649095070000|2022-04-04 17:57:50|235.39|232.99|235.39|232.99|235.57|233.17|235.39|232.99|0
1649095080000|2022-04-04 17:58:00|235.21|232.81|235.21|232.81|235.39|232.99|235.21|232.81|0
1649095090000|2022-04-04 17:58:10|235.39|232.99|235.56|233.16|235.56|233.16|235.04|232.64|0
1649095100000|2022-04-04 17:58:20|235.74|233.34|235.92|233.52|235.92|233.52|235.38|232.98|0
1649095110000|2022-04-04 17:58:30|235.74|233.34|235.38|232.98|235.74|233.34|235.38|232.98|0
1649095120000|2022-04-04 17:58:40|234.69|232.29|234.51|232.11|234.69|232.29|234.51|232.11|0
1649095130000|2022-04-04 17:58:50|234.33|231.93|234.33|231.93|234.33|231.93|234.33|231.93|0
1649095140000|2022-04-04 17:59:00|234.15|231.75|234.33|231.93|234.33|231.93|234.15|231.75|0
1649095150000|2022-04-04 17:59:10|234.15|231.75|233.97|231.57|234.15|231.75|233.97|231.57|0
1649095160000|2022-04-04 17:59:20|233.79|231.39|234.15|231.75|234.15|231.75|233.79|231.39|0
1649095170000|2022-04-04 17:59:30|233.97|231.57|234.33|231.93|234.33|231.93|233.97|231.57|0
1649095180000|2022-04-04 17:59:40|234.15|231.75|233.97|231.57|234.15|231.75|233.97|231.57|0
1649095190000|2022-04-04 17:59:50|234.15|231.75|234.33|231.93|234.33|231.93|234.15|231.75|0
1649095200000|2022-04-04 18:00:00|234.15|231.75|234.69|232.29|234.69|232.29|234.15|231.75|0
1649095210000|2022-04-04 18:00:10|234.51|232.11|234.51|232.11|234.51|232.11|234.51|232.11|0
1649095220000|2022-04-04 18:00:20|234.33|231.93|234.33|231.93|234.33|231.93|234.33|231.93|0
1649095230000|2022-04-04 18:00:30|234.87|232.47|234.69|232.29|235.05|232.65|234.69|232.29|0
1649095240000|2022-04-04 18:00:40|234.87|232.47|234.69|232.29|234.87|232.47|234.69|232.29|0
1649095250000|2022-04-04 18:00:50|234.87|232.47|234.87|232.47|235.05|232.65|234.87|232.47|0
1649095260000|2022-04-04 18:01:00|235.05|232.65|235.05|232.65|235.05|232.65|235.05|232.65|0
1649095270000|2022-04-04 18:01:10|234.69|232.29|234.87|232.47|234.87|232.47|234.69|232.29|0
1649095280000|2022-04-04 18:01:20|234.69|232.29|234.51|232.11|234.69|232.29|234.51|232.11|0
1649095290000|2022-04-04 18:01:30|234.33|231.93|234.33|231.93|234.33|231.93|234.33|231.93|0
1649095310000|2022-04-04 18:01:50|234.51|232.11|234.69|232.29|234.69|232.29|234.51|232.11|0
1649095320000|2022-04-04 18:02:00|234.87|232.47|234.87|232.47|234.87|232.47|234.87|232.47|0
1649095330000|2022-04-04 18:02:10|235.05|232.65|234.87|232.47|235.05|232.65|234.87|232.47|0
1649095340000|2022-04-04 18:02:20|235.05|232.65|235.05|232.65|235.05|232.65|235.05|232.65|0
1649095350000|2022-04-04 18:02:30|235.23|232.83|235.77|233.37|235.77|233.37|235.23|232.83|0
1649095360000|2022-04-04 18:02:40|235.68|233.28|235.59|233.19|235.76|233.36|235.59|233.19|0
1649095370000|2022-04-04 18:02:50|235.41|233.01|235.23|232.83|235.41|233.01|235.23|232.83|0
1649095380000|2022-04-04 18:03:00|235.05|232.65|235.05|232.65|235.23|232.83|235.05|232.65|0
1649095390000|2022-04-04 18:03:10|235.23|232.83|235.05|232.65|235.23|232.83|235.05|232.65|0
1649095400000|2022-04-04 18:03:20|235.23|232.83|235.05|232.65|235.23|232.83|235.05|232.65|0
1649095410000|2022-04-04 18:03:30|234.87|232.47|234.87|232.47|234.87|232.47|234.87|232.47|0
1649095420000|2022-04-04 18:03:40|234.69|232.29|234.69|232.29|234.69|232.29|234.69|232.29|0
1649095430000|2022-04-04 18:03:50|234.87|232.47|234.87|232.47|234.87|232.47|234.87|232.47|0
1649095440000|2022-04-04 18:04:00|234.69|232.29|234.69|232.29|234.69|232.29|234.69|232.29|0
1649095450000|2022-04-04 18:04:10|234.51|232.11|234.33|231.93|234.51|232.11|234.33|231.93|0
1649095460000|2022-04-04 18:04:20|234.15|231.75|234.15|231.75|234.15|231.75|234.15|231.75|0
1649095480000|2022-04-04 18:04:40|233.97|231.57|233.97|231.57|233.97|231.57|233.97|231.57|0
1649095500000|2022-04-04 18:05:00|233.79|231.39|233.97|231.57|233.97|231.57|233.79|231.39|0
1649095510000|2022-04-04 18:05:10|234.15|231.75|234.15|231.75|234.15|231.75|234.15|231.75|0
1649095520000|2022-04-04 18:05:20|234.33|231.93|234.33|231.93|234.33|231.93|234.33|231.93|0
1649095530000|2022-04-04 18:05:30|234.51|232.11|234.33|231.93|234.51|232.11|234.33|231.93|0
1649095540000|2022-04-04 18:05:40|234.51|232.11|234.51|232.11|234.6|232.2|234.51|232.11|0
1649095550000|2022-04-04 18:05:50|234.69|232.29|234.78|232.38|234.78|232.38|234.69|232.29|0
1649095560000|2022-04-04 18:06:00|234.87|232.47|235.04|232.64|235.32|232.92|234.87|232.47|0
1649095570000|2022-04-04 18:06:10|235.22|232.82|235.4|233|235.4|233|235.22|232.82|0
1649095590000|2022-04-04 18:06:30|235.22|232.82|235.58|233.18|235.58|233.18|235.22|232.82|0
1649095600000|2022-04-04 18:06:40|235.94|233.54|236.12|233.72|236.12|233.72|235.94|233.54|0
1649095620000|2022-04-04 18:07:00|236.3|233.9|236.84|234.44|236.84|234.44|236.3|233.9|0
1649095630000|2022-04-04 18:07:10|237.75|235.35|237.93|235.53|237.93|235.53|237.75|235.35|0
1649095640000|2022-04-04 18:07:20|238.11|235.71|238.11|235.71|238.11|235.71|238.11|235.71|0
1649095650000|2022-04-04 18:07:30|237.93|235.53|237.2|234.8|237.93|235.53|237.2|234.8|0
1649095660000|2022-04-04 18:07:40|237.56|235.16|237.38|234.98|237.56|235.16|237.38|234.98|0
1649095670000|2022-04-04 18:07:50|237.56|235.16|237.66|235.26|237.75|235.35|237.56|235.16|0
1649095680000|2022-04-04 18:08:00|237.93|235.53|237.56|235.16|238.11|235.71|237.56|235.16|0
1649095690000|2022-04-04 18:08:10|237.38|234.98|237.56|235.16|237.56|235.16|237.38|234.98|0
1649095700000|2022-04-04 18:08:20|237.75|235.35|237.75|235.35|237.75|235.35|237.75|235.35|0
1649095710000|2022-04-04 18:08:30|237.93|235.53|237.56|235.16|237.93|235.53|237.56|235.16|0
1649095720000|2022-04-04 18:08:40|237.48|235.08|237.38|234.98|237.48|235.08|237.38|234.98|0
1649095730000|2022-04-04 18:08:50|237.56|235.16|237.74|235.34|237.74|235.34|237.56|235.16|0
1649095740000|2022-04-04 18:09:00|237.56|235.16|237.38|234.98|237.56|235.16|237.2|234.8|0
1649095750000|2022-04-04 18:09:10|237.56|235.16|237.74|235.34|237.74|235.34|237.56|235.16|0
1649095760000|2022-04-04 18:09:20|237.84|235.44|237.74|235.34|237.93|235.53|237.74|235.34|0
1649095770000|2022-04-04 18:09:30|237.93|235.53|238.02|235.62|238.11|235.71|237.93|235.53|0
1649095780000|2022-04-04 18:09:40|238.11|235.71|238.11|235.71|238.11|235.71|238.11|235.71|0
1649095790000|2022-04-04 18:09:50|238.2|235.8|238.65|236.25|238.65|236.25|238.2|235.8|0
1649095800000|2022-04-04 18:10:00|238.47|236.07|238.83|236.43|238.83|236.43|238.47|236.07|0
1649095810000|2022-04-04 18:10:10|239.01|236.61|239.37|236.97|239.37|236.97|239.01|236.61|0
1649095820000|2022-04-04 18:10:20|239.19|236.79|239.19|236.79|239.37|236.97|239.19|236.79|0
1649095830000|2022-04-04 18:10:30|239.01|236.61|239.19|236.79|239.19|236.79|239.01|236.61|0
1649095840000|2022-04-04 18:10:40|239.01|236.61|238.83|236.43|239.19|236.79|238.83|236.43|0
1649095850000|2022-04-04 18:10:50|238.65|236.25|238.74|236.34|238.74|236.34|238.65|236.25|0
1649095860000|2022-04-04 18:11:00|238.47|236.07|238.29|235.89|238.47|236.07|238.29|235.89|0
1649095870000|2022-04-04 18:11:10|237.92|235.52|237.92|235.52|238.11|235.71|237.92|235.52|0
1649095880000|2022-04-04 18:11:20|238.11|235.71|237.74|235.34|238.11|235.71|237.74|235.34|0
1649095890000|2022-04-04 18:11:30|237.56|235.16|237.74|235.34|237.74|235.34|237.56|235.16|0
1649095900000|2022-04-04 18:11:40|237.56|235.16|237.74|235.34|237.74|235.34|237.56|235.16|0
1649095910000|2022-04-04 18:11:50|237.92|235.52|238.1|235.7|238.1|235.7|237.92|235.52|0
1649095920000|2022-04-04 18:12:00|237.92|235.52|237.74|235.34|237.92|235.52|237.74|235.34|0
1649095930000|2022-04-04 18:12:10|237.84|235.44|237.56|235.16|237.92|235.52|237.56|235.16|0
1649095940000|2022-04-04 18:12:20|237.38|234.98|237.56|235.16|237.56|235.16|237.38|234.98|0
1649095950000|2022-04-04 18:12:30|237.38|234.98|237.38|234.98|237.38|234.98|237.38|234.98|0
1649095960000|2022-04-04 18:12:40|237.3|234.9|237.38|234.98|237.38|234.98|237.2|234.8|0
1649095970000|2022-04-04 18:12:50|237.56|235.16|237.56|235.16|237.56|235.16|237.56|235.16|0
1649095990000|2022-04-04 18:13:10|237.74|235.34|237.74|235.34|237.92|235.52|237.74|235.34|0
1649096000000|2022-04-04 18:13:20|237.92|235.52|237.92|235.52|237.92|235.52|237.92|235.52|0
1649096010000|2022-04-04 18:13:30|238.61|236.21|238.97|236.57|238.97|236.57|238.61|236.21|0
1649096020000|2022-04-04 18:13:40|238.89|236.49|238.61|236.21|238.89|236.49|238.61|236.21|0
1649096030000|2022-04-04 18:13:50|238.43|236.03|238.43|236.03|238.43|236.03|238.43|236.03|0
1649096040000|2022-04-04 18:14:00|238.61|236.21|238.79|236.39|238.79|236.39|238.61|236.21|0
1649096060000|2022-04-04 18:14:20|238.61|236.21|238.61|236.21|238.61|236.21|238.61|236.21|0
1649096070000|2022-04-04 18:14:30|238.52|236.12|238.61|236.21|238.61|236.21|238.52|236.12|0
1649096080000|2022-04-04 18:14:40|238.52|236.12|238.61|236.21|238.61|236.21|238.52|236.12|0
1649096090000|2022-04-04 18:14:50|238.79|236.39|238.61|236.21|238.79|236.39|238.61|236.21|0
1649096100000|2022-04-04 18:15:00|238.43|236.03|238.79|236.39|238.79|236.39|238.43|236.03|0
1649096110000|2022-04-04 18:15:10|238.61|236.21|238.97|236.57|238.97|236.57|238.61|236.21|0
1649096120000|2022-04-04 18:15:20|239.15|236.75|239.33|236.93|239.33|236.93|239.15|236.75|0
1649096130000|2022-04-04 18:15:30|238.79|236.39|238.79|236.39|238.79|236.39|238.79|236.39|0
1649096140000|2022-04-04 18:15:40|238.61|236.21|238.61|236.21|238.79|236.39|238.61|236.21|0
1649096150000|2022-04-04 18:15:50|238.43|236.03|238.25|235.85|238.43|236.03|238.25|235.85|0
1649096160000|2022-04-04 18:16:00|238.43|236.03|238.25|235.85|238.43|236.03|238.25|235.85|0
1649096170000|2022-04-04 18:16:10|238.07|235.67|238.25|235.85|238.25|235.85|238.07|235.67|0
1649096180000|2022-04-04 18:16:20|238.16|235.76|238.07|235.67|238.16|235.76|237.89|235.49|0
1649096190000|2022-04-04 18:16:30|238.25|235.85|238.07|235.67|238.25|235.85|238.07|235.67|0
1649096200000|2022-04-04 18:16:40|238.25|235.85|238.07|235.67|238.25|235.85|237.89|235.49|0
1649096220000|2022-04-04 18:17:00|238.25|235.85|237.89|235.49|238.25|235.85|237.89|235.49|0
1649096230000|2022-04-04 18:17:10|237.71|235.31|237.89|235.49|237.89|235.49|237.71|235.31|0
1649096250000|2022-04-04 18:17:30|237.71|235.31|237.71|235.31|237.71|235.31|237.53|235.13|0
1649096260000|2022-04-04 18:17:40|237.53|235.13|237.35|234.95|237.53|235.13|237.35|234.95|0
1649096270000|2022-04-04 18:17:50|237.17|234.77|237.17|234.77|237.17|234.77|237.17|234.77|0
1649096280000|2022-04-04 18:18:00|237.35|234.95|237.35|234.95|237.35|234.95|237.35|234.95|0
1649096290000|2022-04-04 18:18:10|237.17|234.77|236.63|234.23|237.17|234.77|236.63|234.23|0
1649096310000|2022-04-04 18:18:30|236.81|234.41|236.63|234.23|236.81|234.41|236.63|234.23|0
1649096330000|2022-04-04 18:18:50|236.45|234.05|236.63|234.23|236.63|234.23|236.45|234.05|0
1649096340000|2022-04-04 18:19:00|236.45|234.05|236.27|233.87|236.45|234.05|236.27|233.87|0
1649096350000|2022-04-04 18:19:10|236.45|234.05|236.63|234.23|236.63|234.23|236.45|234.05|0
1649096370000|2022-04-04 18:19:30|236.45|234.05|236.54|234.14|236.54|234.14|236.45|234.05|0
1649096380000|2022-04-04 18:19:40|236.63|234.23|236.63|234.23|236.63|234.23|236.45|234.05|0
1649096390000|2022-04-04 18:19:50|236.45|234.05|236.45|234.05|236.45|234.05|236.45|234.05|0
1649096400000|2022-04-04 18:20:00|236.27|233.87|236.81|234.41|236.81|234.41|236.27|233.87|0
1649096410000|2022-04-04 18:20:10|236.72|234.32|236.27|233.87|236.72|234.32|236.27|233.87|0
1649096420000|2022-04-04 18:20:20|236.45|234.05|236.45|234.05|236.63|234.23|236.45|234.05|0
1649096430000|2022-04-04 18:20:30|236.27|233.87|236.45|234.05|236.63|234.23|236.27|233.87|0
1649096440000|2022-04-04 18:20:40|236.63|234.23|236.45|234.05|236.63|234.23|236.45|234.05|0
1649096450000|2022-04-04 18:20:50|236.27|233.87|236.27|233.87|236.27|233.87|235.91|233.51|0
1649096460000|2022-04-04 18:21:00|236.45|234.05|236.45|234.05|236.45|234.05|236.45|234.05|0
1649096470000|2022-04-04 18:21:10|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1649096480000|2022-04-04 18:21:20|236.45|234.05|236.63|234.23|236.63|234.23|236.45|234.05|0
1649096490000|2022-04-04 18:21:30|236.81|234.41|236.99|234.59|236.99|234.59|236.81|234.41|0
1649096500000|2022-04-04 18:21:40|236.9|234.5|236.99|234.59|236.99|234.59|236.9|234.5|0
1649096510000|2022-04-04 18:21:50|236.9|234.5|236.45|234.05|236.9|234.5|236.45|234.05|0
1649096520000|2022-04-04 18:22:00|236.36|233.96|236.45|234.05|236.63|234.23|236.36|233.96|0
1649096530000|2022-04-04 18:22:10|236.27|233.87|236.45|234.05|236.45|234.05|236.27|233.87|0
1649096540000|2022-04-04 18:22:20|236.63|234.23|236.45|234.05|236.63|234.23|236.45|234.05|0
1649096550000|2022-04-04 18:22:30|236.27|233.87|236.27|233.87|236.45|234.05|236.27|233.87|0
1649096560000|2022-04-04 18:22:40|236.45|234.05|236.45|234.05|236.45|234.05|236.45|234.05|0
1649096570000|2022-04-04 18:22:50|236.63|234.23|236.81|234.41|236.81|234.41|236.63|234.23|0
1649096580000|2022-04-04 18:23:00|236.63|234.23|236.63|234.23|236.63|234.23|236.63|234.23|0
1649096600000|2022-04-04 18:23:20|236.72|234.32|236.81|234.41|236.81|234.41|236.72|234.32|0
1649096610000|2022-04-04 18:23:30|236.63|234.23|236.63|234.23|236.63|234.23|236.63|234.23|0
1649096630000|2022-04-04 18:23:50|236.45|234.05|236.63|234.23|236.63|234.23|236.45|234.05|0
1649096640000|2022-04-04 18:24:00|236.27|233.87|235.91|233.51|236.27|233.87|235.91|233.51|0
1649096650000|2022-04-04 18:24:10|236.09|233.69|236.09|233.69|236.09|233.69|236.09|233.69|0
1649096660000|2022-04-04 18:24:20|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1649096670000|2022-04-04 18:24:30|236.09|233.69|236.09|233.69|236.09|233.69|235.91|233.51|0
1649096690000|2022-04-04 18:24:50|235.91|233.51|235.73|233.33|235.91|233.51|235.73|233.33|0
1649096700000|2022-04-04 18:25:00|235.55|233.15|235.73|233.33|235.73|233.33|235.55|233.15|0
1649096710000|2022-04-04 18:25:10|235.55|233.15|235.73|233.33|235.73|233.33|235.55|233.15|0
1649096730000|2022-04-04 18:25:30|235.55|233.15|235.55|233.15|235.55|233.15|235.55|233.15|0
1649096740000|2022-04-04 18:25:40|235.73|233.33|235.73|233.33|235.73|233.33|235.73|233.33|0
1649096760000|2022-04-04 18:26:00|235.91|233.51|235.19|232.79|235.91|233.51|235.19|232.79|0
1649096770000|2022-04-04 18:26:10|235.01|232.61|235.19|232.79|235.19|232.79|235.01|232.61|0
1649096780000|2022-04-04 18:26:20|235.01|232.61|235.37|232.97|235.37|232.97|235.01|232.61|0
1649096790000|2022-04-04 18:26:30|235.19|232.79|235.19|232.79|235.19|232.79|235.19|232.79|0
1649096800000|2022-04-04 18:26:40|235.01|232.61|234.83|232.43|235.01|232.61|234.83|232.43|0
1649096810000|2022-04-04 18:26:50|235.01|232.61|235.01|232.61|235.01|232.61|234.83|232.43|0
1649096820000|2022-04-04 18:27:00|234.83|232.43|234.65|232.25|234.83|232.43|234.48|232.08|0
1649096830000|2022-04-04 18:27:10|234.83|232.43|234.65|232.25|234.83|232.43|234.65|232.25|0
1649096840000|2022-04-04 18:27:20|234.48|232.08|234.48|232.08|234.48|232.08|234.48|232.08|0
1649096850000|2022-04-04 18:27:30|234.12|231.72|234.3|231.9|234.3|231.9|234.12|231.72|0
1649096860000|2022-04-04 18:27:40|234.12|231.72|233.94|231.54|234.12|231.72|233.94|231.54|0
1649096870000|2022-04-04 18:27:50|234.12|231.72|234.3|231.9|234.3|231.9|234.12|231.72|0
1649096890000|2022-04-04 18:28:10|234.12|231.72|234.3|231.9|234.3|231.9|234.12|231.72|0
1649096910000|2022-04-04 18:28:30|234.48|232.08|234.65|232.25|234.65|232.25|234.48|232.08|0
1649096920000|2022-04-04 18:28:40|234.48|232.08|234.65|232.25|234.65|232.25|234.48|232.08|0
1649096930000|2022-04-04 18:28:50|234.48|232.08|234.3|231.9|234.48|232.08|234.3|231.9|0
1649096940000|2022-04-04 18:29:00|234.21|231.81|234.47|232.07|234.65|232.25|234.12|231.72|0
1649096950000|2022-04-04 18:29:10|234.65|232.25|234.47|232.07|234.65|232.25|234.47|232.07|0
1649096960000|2022-04-04 18:29:20|234.29|231.89|233.59|231.19|234.29|231.89|233.59|231.19|0
1649096970000|2022-04-04 18:29:30|233.69|231.29|233.59|231.19|233.77|231.37|233.59|231.19|0
1649096980000|2022-04-04 18:29:40|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1649096990000|2022-04-04 18:29:50|233.59|231.19|233.77|231.37|233.77|231.37|233.59|231.19|0
1649097000000|2022-04-04 18:30:00|233.69|231.29|233.41|231.01|233.77|231.37|233.41|231.01|0
1649097010000|2022-04-04 18:30:10|233.59|231.19|233.59|231.19|233.59|231.19|233.59|231.19|0
1649097020000|2022-04-04 18:30:20|233.77|231.37|233.77|231.37|233.77|231.37|233.59|231.19|0
1649097030000|2022-04-04 18:30:30|233.95|231.55|234.13|231.73|234.13|231.73|233.95|231.55|0
1649097040000|2022-04-04 18:30:40|234.31|231.91|234.31|231.91|234.31|231.91|234.31|231.91|0
1649097050000|2022-04-04 18:30:50|234.49|232.09|234.31|231.91|234.49|232.09|234.31|231.91|0
1649097060000|2022-04-04 18:31:00|234.49|232.09|234.66|232.26|234.66|232.26|234.49|232.09|0
1649097070000|2022-04-04 18:31:10|234.84|232.44|234.84|232.44|234.84|232.44|234.66|232.26|0
1649097080000|2022-04-04 18:31:20|235.02|232.62|235.02|232.62|235.02|232.62|234.84|232.44|0
1649097090000|2022-04-04 18:31:30|234.84|232.44|235.02|232.62|235.02|232.62|234.84|232.44|0
1649097110000|2022-04-04 18:31:50|234.84|232.44|234.84|232.44|234.84|232.44|234.84|232.44|0
1649097120000|2022-04-04 18:32:00|234.66|232.26|234.49|232.09|234.66|232.26|234.49|232.09|0
1649097130000|2022-04-04 18:32:10|234.31|231.91|234.31|231.91|234.31|231.91|233.95|231.55|0
1649097150000|2022-04-04 18:32:30|234.13|231.73|233.95|231.55|234.31|231.91|233.95|231.55|0
1649097160000|2022-04-04 18:32:40|234.13|231.73|233.77|231.37|234.13|231.73|233.77|231.37|0
1649097180000|2022-04-04 18:33:00|233.95|231.55|233.95|231.55|233.95|231.55|233.95|231.55|0
1649097200000|2022-04-04 18:33:20|234.13|231.73|233.77|231.37|234.13|231.73|233.77|231.37|0
1649097210000|2022-04-04 18:33:30|233.59|231.19|233.41|231.01|233.59|231.19|233.41|231.01|0
1649097220000|2022-04-04 18:33:40|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1649097230000|2022-04-04 18:33:50|233.41|231.01|233.41|231.01|233.59|231.19|233.41|231.01|0
1649097240000|2022-04-04 18:34:00|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1649097260000|2022-04-04 18:34:20|233.06|230.66|233.06|230.66|233.06|230.66|233.06|230.66|0
1649097270000|2022-04-04 18:34:30|232.88|230.48|232.88|230.48|232.88|230.48|232.88|230.48|0
1649097280000|2022-04-04 18:34:40|233.06|230.66|233.06|230.66|233.41|231.01|233.06|230.66|0
1649097290000|2022-04-04 18:34:50|232.88|230.48|232.88|230.48|232.88|230.48|232.88|230.48|0
1649097300000|2022-04-04 18:35:00|233.05|230.65|233.05|230.65|233.05|230.65|232.88|230.48|0
1649097310000|2022-04-04 18:35:10|232.88|230.48|232.88|230.48|232.88|230.48|232.88|230.48|0
1649097320000|2022-04-04 18:35:20|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1649097340000|2022-04-04 18:35:40|232.88|230.48|232.88|230.48|232.88|230.48|232.88|230.48|0
1649097350000|2022-04-04 18:35:50|232.7|230.3|232.7|230.3|232.7|230.3|232.7|230.3|0
1649097370000|2022-04-04 18:36:10|232.52|230.12|232.7|230.3|232.7|230.3|232.52|230.12|0
1649097380000|2022-04-04 18:36:20|232.88|230.48|233.05|230.65|233.05|230.65|232.88|230.48|0
1649097390000|2022-04-04 18:36:30|233.23|230.83|233.41|231.01|233.41|231.01|233.23|230.83|0
1649097400000|2022-04-04 18:36:40|233.23|230.83|232.88|230.48|233.23|230.83|232.88|230.48|0
1649097410000|2022-04-04 18:36:50|232.7|230.3|232.7|230.3|232.88|230.48|232.7|230.3|0
1649097420000|2022-04-04 18:37:00|232.88|230.48|232.7|230.3|232.88|230.48|232.7|230.3|0
1649097430000|2022-04-04 18:37:10|232.88|230.48|232.88|230.48|233.05|230.65|232.88|230.48|0
1649097440000|2022-04-04 18:37:20|233.05|230.65|233.41|231.01|233.41|231.01|233.05|230.65|0
1649097450000|2022-04-04 18:37:30|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1649097460000|2022-04-04 18:37:40|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1649097470000|2022-04-04 18:37:50|232.88|230.48|233.05|230.65|233.05|230.65|232.88|230.48|0
1649097480000|2022-04-04 18:38:00|232.88|230.48|233.05|230.65|233.05|230.65|232.88|230.48|0
1649097490000|2022-04-04 18:38:10|232.88|230.48|232.88|230.48|232.88|230.48|232.88|230.48|0
1649097500000|2022-04-04 18:38:20|232.7|230.3|232.88|230.48|232.88|230.48|232.7|230.3|0
1649097510000|2022-04-04 18:38:30|232.87|230.47|232.87|230.47|232.87|230.47|232.87|230.47|0
1649097520000|2022-04-04 18:38:40|233.05|230.65|232.87|230.47|233.05|230.65|232.87|230.47|0
1649097530000|2022-04-04 18:38:50|233.05|230.65|232.97|230.57|233.05|230.65|232.97|230.57|0
1649097540000|2022-04-04 18:39:00|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1649097550000|2022-04-04 18:39:10|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1649097570000|2022-04-04 18:39:30|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1649097580000|2022-04-04 18:39:40|232.97|230.57|233.05|230.65|233.05|230.65|232.87|230.47|0
1649097590000|2022-04-04 18:39:50|232.87|230.47|232.87|230.47|232.87|230.47|232.87|230.47|0
1649097610000|2022-04-04 18:40:10|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1649097620000|2022-04-04 18:40:20|232.87|230.47|233.05|230.65|233.05|230.65|232.87|230.47|0
1649097630000|2022-04-04 18:40:30|233.23|230.83|233.23|230.83|233.41|231.01|233.23|230.83|0
1649097640000|2022-04-04 18:40:40|233.41|231.01|233.23|230.83|233.41|231.01|233.23|230.83|0
1649097650000|2022-04-04 18:40:50|233.41|231.01|233.23|230.83|233.41|231.01|233.23|230.83|0
1649097660000|2022-04-04 18:41:00|233.41|231.01|233.59|231.19|233.59|231.19|233.41|231.01|0
1649097670000|2022-04-04 18:41:10|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1649097680000|2022-04-04 18:41:20|233.59|231.19|233.41|231.01|233.59|231.19|233.41|231.01|0
1649097690000|2022-04-04 18:41:30|233.23|230.83|233.05|230.65|233.23|230.83|233.05|230.65|0
1649097700000|2022-04-04 18:41:40|233.23|230.83|233.23|230.83|233.41|231.01|233.23|230.83|0
1649097710000|2022-04-04 18:41:50|233.41|231.01|233.59|231.19|233.59|231.19|233.41|231.01|0
1649097720000|2022-04-04 18:42:00|233.41|231.01|233.59|231.19|233.59|231.19|233.41|231.01|0
1649097730000|2022-04-04 18:42:10|233.77|231.37|233.59|231.19|233.77|231.37|233.59|231.19|0
1649097740000|2022-04-04 18:42:20|233.77|231.37|233.41|231.01|233.77|231.37|233.41|231.01|0
1649097750000|2022-04-04 18:42:30|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1649097780000|2022-04-04 18:43:00|233.41|231.01|233.41|231.01|233.59|231.19|233.41|231.01|0
1649097790000|2022-04-04 18:43:10|233.23|230.83|233.05|230.65|233.23|230.83|233.05|230.65|0
1649097800000|2022-04-04 18:43:20|233.23|230.83|233.05|230.65|233.23|230.83|233.05|230.65|0
1649097810000|2022-04-04 18:43:30|233.23|230.83|233.05|230.65|233.23|230.83|233.05|230.65|0
1649097840000|2022-04-04 18:44:00|233.23|230.83|233.05|230.65|233.23|230.83|233.05|230.65|0
1649097850000|2022-04-04 18:44:10|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1649097860000|2022-04-04 18:44:20|233.41|231.01|233.23|230.83|233.41|231.01|233.23|230.83|0
1649097870000|2022-04-04 18:44:30|233.32|230.92|233.23|230.83|233.32|230.92|233.23|230.83|0
1649097880000|2022-04-04 18:44:40|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1649097890000|2022-04-04 18:44:50|233.23|230.83|233.05|230.65|233.23|230.83|233.05|230.65|0
1649097900000|2022-04-04 18:45:00|233.23|230.83|233.05|230.65|233.23|230.83|233.05|230.65|0
1649097910000|2022-04-04 18:45:10|232.87|230.47|233.05|230.65|233.05|230.65|232.87|230.47|0
1649097920000|2022-04-04 18:45:20|232.87|230.47|232.87|230.47|232.87|230.47|232.87|230.47|0
1649097930000|2022-04-04 18:45:30|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1649097940000|2022-04-04 18:45:40|232.52|230.12|232.52|230.12|232.52|230.12|232.52|230.12|0
1649097950000|2022-04-04 18:45:50|232.34|229.94|232.34|229.94|232.34|229.94|232.34|229.94|0
1649097960000|2022-04-04 18:46:00|232.16|229.76|232.34|229.94|232.34|229.94|232.16|229.76|0
1649097970000|2022-04-04 18:46:10|232.69|230.29|232.52|230.12|232.69|230.29|232.34|229.94|0
1649097980000|2022-04-04 18:46:20|232.34|229.94|232.34|229.94|232.51|230.11|232.34|229.94|0
1649097990000|2022-04-04 18:46:30|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1649098000000|2022-04-04 18:46:40|232.69|230.29|232.87|230.47|232.87|230.47|232.69|230.29|0
1649098010000|2022-04-04 18:46:50|232.51|230.11|232.16|229.76|232.51|230.11|232.16|229.76|0
1649098020000|2022-04-04 18:47:00|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1649098030000|2022-04-04 18:47:10|231.8|229.4|231.45|229.05|231.8|229.4|231.45|229.05|0
1649098040000|2022-04-04 18:47:20|231.62|229.22|231.27|228.87|231.62|229.22|231.27|228.87|0
1649098050000|2022-04-04 18:47:30|231.45|229.05|231.45|229.05|231.45|229.05|231.27|228.87|0
1649098060000|2022-04-04 18:47:40|231.62|229.22|231.27|228.87|231.62|229.22|231.27|228.87|0
1649098070000|2022-04-04 18:47:50|231.45|229.05|231.45|229.05|231.45|229.05|231.45|229.05|0
1649098080000|2022-04-04 18:48:00|231.62|229.22|231.62|229.22|231.62|229.22|231.45|229.05|0
1649098090000|2022-04-04 18:48:10|231.45|229.05|231.45|229.05|231.45|229.05|231.45|229.05|0
1649098100000|2022-04-04 18:48:20|231.27|228.87|231.27|228.87|231.27|228.87|231.27|228.87|0
1649098120000|2022-04-04 18:48:40|231.45|229.05|231.45|229.05|231.45|229.05|231.45|229.05|0
1649098130000|2022-04-04 18:48:50|231.27|228.87|231.27|228.87|231.27|228.87|231.27|228.87|0
1649098160000|2022-04-04 18:49:20|231.45|229.05|231.62|229.22|231.62|229.22|231.45|229.05|0
1649098170000|2022-04-04 18:49:30|231.8|229.4|231.98|229.58|231.98|229.58|231.8|229.4|0
1649098180000|2022-04-04 18:49:40|232.16|229.76|232.51|230.11|232.69|230.29|232.16|229.76|0
1649098190000|2022-04-04 18:49:50|232.69|230.29|232.87|230.47|232.87|230.47|232.69|230.29|0
1649098200000|2022-04-04 18:50:00|232.69|230.29|232.16|229.76|232.69|230.29|232.16|229.76|0
1649098210000|2022-04-04 18:50:10|232.34|229.94|232.51|230.11|232.69|230.29|232.34|229.94|0
1649098220000|2022-04-04 18:50:20|232.34|229.94|232.69|230.29|232.69|230.29|232.34|229.94|0
1649098230000|2022-04-04 18:50:30|232.51|230.11|232.33|229.93|232.51|230.11|232.33|229.93|0
1649098240000|2022-04-04 18:50:40|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1649098250000|2022-04-04 18:50:50|232.69|230.29|232.69|230.29|232.69|230.29|232.69|230.29|0
1649098260000|2022-04-04 18:51:00|232.87|230.47|233.4|231|233.4|231|232.87|230.47|0
1649098270000|2022-04-04 18:51:10|233.23|230.83|233.4|231|233.4|231|233.23|230.83|0
1649098290000|2022-04-04 18:51:30|233.58|231.18|233.23|230.83|233.58|231.18|233.23|230.83|0
1649098300000|2022-04-04 18:51:40|233.4|231|233.4|231|233.4|231|233.4|231|0
1649098310000|2022-04-04 18:51:50|233.23|230.83|233.4|231|233.4|231|233.23|230.83|0
1649098320000|2022-04-04 18:52:00|233.23|230.83|233.58|231.18|233.58|231.18|233.23|230.83|0
1649098330000|2022-04-04 18:52:10|233.4|231|233.4|231|233.4|231|233.4|231|0
1649098350000|2022-04-04 18:52:30|233.22|230.82|233.05|230.65|233.22|230.82|233.05|230.65|0
1649098360000|2022-04-04 18:52:40|233.22|230.82|233.22|230.82|233.22|230.82|233.05|230.65|0
1649098370000|2022-04-04 18:52:50|233.05|230.65|233.05|230.65|233.22|230.82|233.05|230.65|0
1649098390000|2022-04-04 18:53:10|233.22|230.82|233.05|230.65|233.22|230.82|233.05|230.65|0
1649098400000|2022-04-04 18:53:20|232.87|230.47|232.69|230.29|232.87|230.47|232.69|230.29|0
1649098410000|2022-04-04 18:53:30|232.51|230.11|232.87|230.47|232.87|230.47|232.51|230.11|0
1649098420000|2022-04-04 18:53:40|232.69|230.29|232.51|230.11|232.69|230.29|232.51|230.11|0
1649098430000|2022-04-04 18:53:50|232.69|230.29|232.33|229.93|232.69|230.29|232.33|229.93|0
1649098440000|2022-04-04 18:54:00|232.16|229.76|231.98|229.58|232.16|229.76|231.98|229.58|0
1649098450000|2022-04-04 18:54:10|231.8|229.4|231.62|229.22|231.8|229.4|231.62|229.22|0
1649098460000|2022-04-04 18:54:20|231.8|229.4|231.8|229.4|231.98|229.58|231.62|229.22|0
1649098470000|2022-04-04 18:54:30|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1649098490000|2022-04-04 18:54:50|231.44|229.04|231.27|228.87|231.44|229.04|231.27|228.87|0
1649098500000|2022-04-04 18:55:00|231.09|228.69|230.91|228.51|231.09|228.69|230.91|228.51|0
1649098510000|2022-04-04 18:55:10|231.09|228.69|231.27|228.87|231.27|228.87|231.09|228.69|0
1649098520000|2022-04-04 18:55:20|231.44|229.04|231.44|229.04|231.44|229.04|231.44|229.04|0
1649098530000|2022-04-04 18:55:30|231.27|228.87|230.56|228.16|231.44|229.04|230.56|228.16|0
1649098540000|2022-04-04 18:55:40|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1649098550000|2022-04-04 18:55:50|230.92|228.52|231.1|228.7|231.1|228.7|230.92|228.52|0
1649098560000|2022-04-04 18:56:00|231.28|228.88|231.62|229.22|231.8|229.4|231.28|228.88|0
1649098570000|2022-04-04 18:56:10|231.8|229.4|231.8|229.4|231.8|229.4|231.62|229.22|0
1649098580000|2022-04-04 18:56:20|231.62|229.22|232.15|229.75|232.15|229.75|231.62|229.22|0
1649098590000|2022-04-04 18:56:30|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1649098610000|2022-04-04 18:56:50|231.98|229.58|231.98|229.58|231.98|229.58|231.8|229.4|0
1649098620000|2022-04-04 18:57:00|232.15|229.75|232.15|229.75|232.15|229.75|231.98|229.58|0
1649098630000|2022-04-04 18:57:10|231.98|229.58|232.15|229.75|232.15|229.75|231.98|229.58|0
1649098640000|2022-04-04 18:57:20|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1649098650000|2022-04-04 18:57:30|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1649098660000|2022-04-04 18:57:40|231.71|229.31|231.8|229.4|231.8|229.4|231.71|229.31|0
1649098670000|2022-04-04 18:57:50|231.62|229.22|231.44|229.04|231.62|229.22|231.44|229.04|0
1649098680000|2022-04-04 18:58:00|231.62|229.22|231.26|228.86|231.62|229.22|231.26|228.86|0
1649098690000|2022-04-04 18:58:10|231.44|229.04|231.53|229.13|231.53|229.13|231.44|229.04|0
1649098700000|2022-04-04 18:58:20|231.44|229.04|231.44|229.04|231.44|229.04|231.26|228.86|0
1649098710000|2022-04-04 18:58:30|231.53|229.13|231.44|229.04|231.62|229.22|231.44|229.04|0
1649098720000|2022-04-04 18:58:40|231.26|228.86|231.44|229.04|231.44|229.04|231.26|228.86|0
1649098730000|2022-04-04 18:58:50|231.62|229.22|231.44|229.04|231.62|229.22|231.44|229.04|0
1649098740000|2022-04-04 18:59:00|231.26|228.86|231.26|228.86|231.26|228.86|231.26|228.86|0
1649098750000|2022-04-04 18:59:10|231.44|229.04|231.62|229.22|231.62|229.22|231.44|229.04|0
1649098760000|2022-04-04 18:59:20|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1649098770000|2022-04-04 18:59:30|231.97|229.57|231.8|229.4|231.97|229.57|231.8|229.4|0
1649098780000|2022-04-04 18:59:40|231.97|229.57|232.15|229.75|232.15|229.75|231.8|229.4|0
1649098790000|2022-04-04 18:59:50|232.33|229.93|232.69|230.29|232.69|230.29|232.33|229.93|0
1649098800000|2022-04-04 19:00:00|232.51|230.11|232.51|230.11|232.69|230.29|232.51|230.11|0
1649098810000|2022-04-04 19:00:10|232.69|230.29|232.69|230.29|232.69|230.29|232.69|230.29|0
1649098820000|2022-04-04 19:00:20|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1649098830000|2022-04-04 19:00:30|232.15|229.75|232.15|229.75|232.33|229.93|232.15|229.75|0
1649098840000|2022-04-04 19:00:40|231.97|229.57|232.33|229.93|232.51|230.11|231.97|229.57|0
1649098850000|2022-04-04 19:00:50|232.51|230.11|232.33|229.93|232.51|230.11|232.33|229.93|0
1649098860000|2022-04-04 19:01:00|232.51|230.11|232.51|230.11|232.51|230.11|232.33|229.93|0
1649098870000|2022-04-04 19:01:10|232.33|229.93|232.15|229.75|232.33|229.93|232.15|229.75|0
1649098880000|2022-04-04 19:01:20|232.33|229.93|232.33|229.93|232.51|230.11|232.33|229.93|0
1649098890000|2022-04-04 19:01:30|232.15|229.75|232.15|229.75|232.15|229.75|231.97|229.57|0
1649098900000|2022-04-04 19:01:40|231.97|229.57|231.97|229.57|231.97|229.57|231.97|229.57|0
1649098910000|2022-04-04 19:01:50|232.15|229.75|232.15|229.75|232.15|229.75|232.15|229.75|0
1649098920000|2022-04-04 19:02:00|232.33|229.93|232.15|229.75|232.33|229.93|232.15|229.75|0
1649098930000|2022-04-04 19:02:10|232.33|229.93|232.33|229.93|232.33|229.93|232.24|229.84|0
1649098960000|2022-04-04 19:02:40|232.51|230.11|232.86|230.46|232.86|230.46|232.51|230.11|0
1649098970000|2022-04-04 19:02:50|233.04|230.64|233.04|230.64|233.04|230.64|233.04|230.64|0
1649098990000|2022-04-04 19:03:10|232.86|230.46|233.04|230.64|233.04|230.64|232.86|230.46|0
1649099000000|2022-04-04 19:03:20|233.22|230.82|233.4|231|233.4|231|233.04|230.64|0
1649099010000|2022-04-04 19:03:30|233.58|231.18|233.4|231|233.58|231.18|233.4|231|0
1649099020000|2022-04-04 19:03:40|233.58|231.18|233.76|231.36|233.76|231.36|233.58|231.18|0
1649099030000|2022-04-04 19:03:50|233.58|231.18|233.22|230.82|233.58|231.18|233.22|230.82|0
1649099040000|2022-04-04 19:04:00|233.04|230.64|232.68|230.28|233.04|230.64|232.68|230.28|0
1649099050000|2022-04-04 19:04:10|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1649099060000|2022-04-04 19:04:20|232.33|229.93|231.79|229.39|232.33|229.93|231.79|229.39|0
1649099070000|2022-04-04 19:04:30|231.97|229.57|232.15|229.75|232.33|229.93|231.97|229.57|0
1649099080000|2022-04-04 19:04:40|231.97|229.57|232.15|229.75|232.15|229.75|231.97|229.57|0
1649099090000|2022-04-04 19:04:50|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1649099100000|2022-04-04 19:05:00|231.79|229.39|231.79|229.39|231.79|229.39|231.62|229.22|0
1649099110000|2022-04-04 19:05:10|232.15|229.75|232.15|229.75|232.15|229.75|231.97|229.57|0
1649099120000|2022-04-04 19:05:20|232.33|229.93|232.51|230.11|232.51|230.11|232.33|229.93|0
1649099130000|2022-04-04 19:05:30|232.68|230.28|232.33|229.93|232.68|230.28|232.33|229.93|0
1649099150000|2022-04-04 19:05:50|232.51|230.11|232.33|229.93|232.51|230.11|232.15|229.75|0
1649099160000|2022-04-04 19:06:00|231.97|229.57|232.33|229.93|232.33|229.93|231.97|229.57|0
1649099170000|2022-04-04 19:06:10|231.79|229.39|231.79|229.39|231.79|229.39|231.79|229.39|0
1649099180000|2022-04-04 19:06:20|231.62|229.22|231.44|229.04|231.62|229.22|231.26|228.86|0
1649099190000|2022-04-04 19:06:30|231.26|228.86|231.62|229.22|231.62|229.22|231.26|228.86|0
1649099200000|2022-04-04 19:06:40|231.44|229.04|231.26|228.86|231.44|229.04|231.26|228.86|0
1649099210000|2022-04-04 19:06:50|231.08|228.68|231.08|228.68|231.08|228.68|231.08|228.68|0
1649099220000|2022-04-04 19:07:00|230.73|228.33|230.73|228.33|230.73|228.33|230.73|228.33|0
1649099230000|2022-04-04 19:07:10|230.91|228.51|231.08|228.68|231.26|228.86|230.91|228.51|0
1649099240000|2022-04-04 19:07:20|231.26|228.86|231.08|228.68|231.26|228.86|231.08|228.68|0
1649099250000|2022-04-04 19:07:30|231.26|228.86|231.44|229.04|231.44|229.04|231.26|228.86|0
1649099260000|2022-04-04 19:07:40|231.62|229.22|231.62|229.22|231.62|229.22|231.44|229.04|0
1649099280000|2022-04-04 19:08:00|231.44|229.04|231.62|229.22|231.62|229.22|231.44|229.04|0
1649099290000|2022-04-04 19:08:10|231.79|229.39|231.61|229.21|231.97|229.57|231.61|229.21|0
1649099300000|2022-04-04 19:08:20|231.44|229.04|231.44|229.04|231.44|229.04|231.26|228.86|0
1649099310000|2022-04-04 19:08:30|231.35|228.95|231.61|229.21|231.61|229.21|231.26|228.86|0
1649099320000|2022-04-04 19:08:40|231.44|229.04|231.53|229.13|231.53|229.13|231.44|229.04|0
1649099330000|2022-04-04 19:08:50|231.61|229.21|231.61|229.21|231.61|229.21|231.61|229.21|0
1649099340000|2022-04-04 19:09:00|231.79|229.39|231.79|229.39|231.97|229.57|231.79|229.39|0
1649099350000|2022-04-04 19:09:10|231.71|229.31|231.79|229.39|231.97|229.57|231.61|229.21|0
1649099360000|2022-04-04 19:09:20|231.97|229.57|231.97|229.57|232.15|229.75|231.97|229.57|0
1649099380000|2022-04-04 19:09:40|232.15|229.75|232.15|229.75|232.15|229.75|232.15|229.75|0
1649099390000|2022-04-04 19:09:50|231.97|229.57|231.61|229.21|231.97|229.57|231.61|229.21|0
1649099400000|2022-04-04 19:10:00|231.08|228.68|231.08|228.68|231.08|228.68|230.9|228.5|0
1649099410000|2022-04-04 19:10:10|230.9|228.5|230.9|228.5|230.9|228.5|230.9|228.5|0
1649099420000|2022-04-04 19:10:20|230.73|228.33|230.55|228.15|230.73|228.33|230.55|228.15|0
1649099430000|2022-04-04 19:10:30|230.73|228.33|231.44|229.04|231.44|229.04|230.73|228.33|0
1649099440000|2022-04-04 19:10:40|231.61|229.21|231.61|229.21|231.61|229.21|231.44|229.04|0
1649099450000|2022-04-04 19:10:50|231.44|229.04|231.61|229.21|231.61|229.21|231.44|229.04|0
1649099460000|2022-04-04 19:11:00|231.44|229.04|231.97|229.57|232.15|229.75|231.44|229.04|0
1649099470000|2022-04-04 19:11:10|231.79|229.39|231.44|229.04|231.79|229.39|231.26|228.86|0
1649099480000|2022-04-04 19:11:20|231.26|228.86|231.44|229.04|231.44|229.04|231.26|228.86|0
1649099490000|2022-04-04 19:11:30|231.26|228.86|231.79|229.39|231.79|229.39|231.26|228.86|0
1649099500000|2022-04-04 19:11:40|231.97|229.57|232.32|229.92|232.32|229.92|231.97|229.57|0
1649099510000|2022-04-04 19:11:50|232.15|229.75|232.32|229.92|232.5|230.1|232.15|229.75|0
1649099520000|2022-04-04 19:12:00|232.5|230.1|232.68|230.28|232.68|230.28|232.32|229.92|0
1649099530000|2022-04-04 19:12:10|232.86|230.46|233.04|230.64|233.39|230.99|232.86|230.46|0
1649099540000|2022-04-04 19:12:20|232.86|230.46|233.22|230.82|233.22|230.82|232.86|230.46|0
1649099550000|2022-04-04 19:12:30|233.13|230.73|233.04|230.64|233.31|230.91|233.04|230.64|0
1649099560000|2022-04-04 19:12:40|233.22|230.82|233.04|230.64|233.22|230.82|233.04|230.64|0
1649099570000|2022-04-04 19:12:50|233.22|230.82|232.86|230.46|233.22|230.82|232.86|230.46|0
1649099580000|2022-04-04 19:13:00|232.68|230.28|232.5|230.1|232.68|230.28|232.5|230.1|0
1649099590000|2022-04-04 19:13:10|232.86|230.46|232.86|230.46|232.86|230.46|232.68|230.28|0
1649099600000|2022-04-04 19:13:20|232.68|230.28|232.86|230.46|232.86|230.46|232.68|230.28|0
1649099610000|2022-04-04 19:13:30|232.68|230.28|232.5|230.1|232.68|230.28|232.5|230.1|0
1649099620000|2022-04-04 19:13:40|232.68|230.28|232.68|230.28|232.68|230.28|232.68|230.28|0
1649099630000|2022-04-04 19:13:50|233.04|230.64|233.39|230.99|233.39|230.99|233.04|230.64|0
1649099640000|2022-04-04 19:14:00|233.04|230.64|232.86|230.46|233.21|230.81|232.86|230.46|0
1649099650000|2022-04-04 19:14:10|232.68|230.28|232.68|230.28|232.86|230.46|232.68|230.28|0
1649099660000|2022-04-04 19:14:20|232.5|230.1|232.5|230.1|232.5|230.1|232.5|230.1|0
1649099670000|2022-04-04 19:14:30|232.15|229.75|231.61|229.21|232.15|229.75|231.61|229.21|0
1649099690000|2022-04-04 19:14:50|231.43|229.03|231.79|229.39|231.79|229.39|231.43|229.03|0
1649099700000|2022-04-04 19:15:00|231.61|229.21|232.15|229.75|232.15|229.75|231.61|229.21|0
1649099710000|2022-04-04 19:15:10|231.97|229.57|231.79|229.39|231.97|229.57|231.79|229.39|0
1649099720000|2022-04-04 19:15:20|231.61|229.21|231.79|229.39|231.79|229.39|231.61|229.21|0
1649099730000|2022-04-04 19:15:30|231.61|229.21|231.79|229.39|231.79|229.39|231.61|229.21|0
1649099750000|2022-04-04 19:15:50|231.61|229.21|231.43|229.03|231.61|229.21|231.43|229.03|0
1649099760000|2022-04-04 19:16:00|231.79|229.39|231.61|229.21|231.79|229.39|231.61|229.21|0
1649099770000|2022-04-04 19:16:10|231.79|229.39|231.61|229.21|231.79|229.39|231.43|229.03|0
1649099780000|2022-04-04 19:16:20|231.79|229.39|231.61|229.21|231.97|229.57|231.61|229.21|0
1649099790000|2022-04-04 19:16:30|231.79|229.39|232.14|229.74|232.14|229.74|231.79|229.39|0
1649099800000|2022-04-04 19:16:40|231.79|229.39|231.97|229.57|231.97|229.57|231.79|229.39|0
1649099810000|2022-04-04 19:16:50|231.79|229.39|231.61|229.21|231.79|229.39|231.61|229.21|0
1649099820000|2022-04-04 19:17:00|231.79|229.39|231.79|229.39|231.79|229.39|231.61|229.21|0
1649099830000|2022-04-04 19:17:10|231.97|229.57|231.97|229.57|232.14|229.74|231.97|229.57|0
1649099840000|2022-04-04 19:17:20|232.14|229.74|232.32|229.92|232.32|229.92|232.14|229.74|0
1649099850000|2022-04-04 19:17:30|232.14|229.74|232.5|230.1|232.5|230.1|232.14|229.74|0
1649099860000|2022-04-04 19:17:40|232.32|229.92|232.32|229.92|232.5|230.1|232.32|229.92|0
1649099870000|2022-04-04 19:17:50|232.5|230.1|232.5|230.1|232.5|230.1|232.5|230.1|0
1649099880000|2022-04-04 19:18:00|232.14|229.74|232.86|230.46|232.86|230.46|232.14|229.74|0
1649099890000|2022-04-04 19:18:10|232.68|230.28|232.5|230.1|232.86|230.46|232.5|230.1|0
1649099900000|2022-04-04 19:18:20|232.68|230.28|232.68|230.28|232.68|230.28|232.68|230.28|0
1649099910000|2022-04-04 19:18:30|232.86|230.46|232.86|230.46|232.86|230.46|232.86|230.46|0
1649099920000|2022-04-04 19:18:40|233.03|230.63|233.03|230.63|233.03|230.63|233.03|230.63|0
1649099930000|2022-04-04 19:18:50|233.21|230.81|232.86|230.46|233.21|230.81|232.86|230.46|0
1649099940000|2022-04-04 19:19:00|233.03|230.63|232.86|230.46|233.03|230.63|232.86|230.46|0
1649099950000|2022-04-04 19:19:10|232.68|230.28|232.86|230.46|232.86|230.46|232.5|230.1|0
1649099960000|2022-04-04 19:19:20|232.68|230.28|232.86|230.46|232.86|230.46|232.68|230.28|0
1649099970000|2022-04-04 19:19:30|232.68|230.28|232.68|230.28|232.86|230.46|232.68|230.28|0
1649099980000|2022-04-04 19:19:40|232.77|230.37|233.21|230.81|233.21|230.81|232.77|230.37|0
1649099990000|2022-04-04 19:19:50|233.03|230.63|232.77|230.37|233.03|230.63|232.77|230.37|0
1649100000000|2022-04-04 19:20:00|232.5|230.1|231.96|229.56|232.5|230.1|231.96|229.56|0
1649100010000|2022-04-04 19:20:10|231.61|229.21|231.61|229.21|231.79|229.39|231.61|229.21|0
1649100020000|2022-04-04 19:20:20|231.79|229.39|231.08|228.68|231.79|229.39|231.08|228.68|0
1649100030000|2022-04-04 19:20:30|231.25|228.85|230.99|228.59|231.25|228.85|230.99|228.59|0
1649100040000|2022-04-04 19:20:40|230.9|228.5|230.9|228.5|230.9|228.5|230.72|228.32|0
1649100060000|2022-04-04 19:21:00|230.72|228.32|231.79|229.39|231.79|229.39|230.72|228.32|0
1649100070000|2022-04-04 19:21:10|231.61|229.21|230.9|228.5|231.61|229.21|230.9|228.5|0
1649100080000|2022-04-04 19:21:20|231.08|228.68|231.08|228.68|231.08|228.68|230.9|228.5|0
1649100090000|2022-04-04 19:21:30|230.9|228.5|231.08|228.68|231.08|228.68|230.9|228.5|0
1649100100000|2022-04-04 19:21:40|230.9|228.5|230.9|228.5|230.9|228.5|230.9|228.5|0
1649100110000|2022-04-04 19:21:50|231.25|228.85|231.08|228.68|231.25|228.85|231.08|228.68|0
1649100120000|2022-04-04 19:22:00|230.9|228.5|230.72|228.32|230.9|228.5|230.72|228.32|0
1649100130000|2022-04-04 19:22:10|230.54|228.14|230.54|228.14|230.54|228.14|230.54|228.14|0
1649100150000|2022-04-04 19:22:30|230.72|228.32|230.54|228.14|230.72|228.32|230.54|228.14|0
1649100160000|2022-04-04 19:22:40|230.72|228.32|230.9|228.5|230.9|228.5|230.72|228.32|0
1649100170000|2022-04-04 19:22:50|231.08|228.68|230.9|228.5|231.08|228.68|230.9|228.5|0
1649100180000|2022-04-04 19:23:00|231.08|228.68|230.72|228.32|231.08|228.68|230.72|228.32|0
1649100200000|2022-04-04 19:23:20|230.54|228.14|230.46|228.06|230.54|228.14|230.37|227.97|0
1649100210000|2022-04-04 19:23:30|230.37|227.97|230.54|228.14|230.54|228.14|230.37|227.97|0
1649100220000|2022-04-04 19:23:40|230.46|228.06|230.54|228.14|230.54|228.14|230.46|228.06|0
1649100230000|2022-04-04 19:23:50|230.72|228.32|230.9|228.5|230.9|228.5|230.72|228.32|0
1649100240000|2022-04-04 19:24:00|230.72|228.32|230.72|228.32|230.72|228.32|230.72|228.32|0
1649100250000|2022-04-04 19:24:10|230.9|228.5|231.07|228.67|231.25|228.85|230.9|228.5|0
1649100260000|2022-04-04 19:24:20|231.25|228.85|231.25|228.85|231.25|228.85|231.25|228.85|0
1649100270000|2022-04-04 19:24:30|231.07|228.67|230.9|228.5|231.07|228.67|230.9|228.5|0
1649100280000|2022-04-04 19:24:40|231.07|228.67|230.9|228.5|231.07|228.67|230.9|228.5|0
1649100290000|2022-04-04 19:24:50|230.81|228.41|230.54|228.14|230.81|228.41|230.54|228.14|0
1649100300000|2022-04-04 19:25:00|230.36|227.96|230.36|227.96|230.54|228.14|230.36|227.96|0
1649100310000|2022-04-04 19:25:10|230.54|228.14|230.36|227.96|230.54|228.14|230.36|227.96|0
1649100320000|2022-04-04 19:25:20|230.9|228.5|230.9|228.5|230.9|228.5|230.72|228.32|0
1649100330000|2022-04-04 19:25:30|230.72|228.32|230.72|228.32|230.72|228.32|230.72|228.32|0
1649100340000|2022-04-04 19:25:40|230.9|228.5|230.72|228.32|230.9|228.5|230.72|228.32|0
1649100350000|2022-04-04 19:25:50|230.54|228.14|230.36|227.96|230.54|228.14|230.36|227.96|0
1649100380000|2022-04-04 19:26:20|230.54|228.14|230.54|228.14|230.54|228.14|230.54|228.14|0
1649100390000|2022-04-04 19:26:30|230.36|227.96|230.36|227.96|230.36|227.96|230.36|227.96|0
1649100400000|2022-04-04 19:26:40|230.54|228.14|230.72|228.32|230.72|228.32|230.54|228.14|0
1649100410000|2022-04-04 19:26:50|230.9|228.5|230.9|228.5|231.07|228.67|230.9|228.5|0
1649100420000|2022-04-04 19:27:00|231.07|228.67|231.43|229.03|231.43|229.03|231.07|228.67|0
1649100430000|2022-04-04 19:27:10|231.25|228.85|231.43|229.03|231.43|229.03|231.25|228.85|0
1649100440000|2022-04-04 19:27:20|231.78|229.38|231.61|229.21|231.78|229.38|231.61|229.21|0
1649100450000|2022-04-04 19:27:30|231.78|229.38|231.78|229.38|231.78|229.38|231.78|229.38|0
1649100460000|2022-04-04 19:27:40|231.96|229.56|231.78|229.38|231.96|229.56|231.78|229.38|0
1649100470000|2022-04-04 19:27:50|231.43|229.03|231.43|229.03|231.43|229.03|231.43|229.03|0
1649100480000|2022-04-04 19:28:00|231.61|229.21|231.96|229.56|231.96|229.56|231.61|229.21|0
1649100490000|2022-04-04 19:28:10|232.14|229.74|232.14|229.74|232.14|229.74|231.96|229.56|0
1649100500000|2022-04-04 19:28:20|232.32|229.92|232.49|230.09|232.49|230.09|232.32|229.92|0
1649100510000|2022-04-04 19:28:30|232.32|229.92|232.32|229.92|232.49|230.09|232.32|229.92|0
1649100520000|2022-04-04 19:28:40|232.14|229.74|232.14|229.74|232.14|229.74|232.14|229.74|0
1649100530000|2022-04-04 19:28:50|232.32|229.92|231.96|229.56|232.32|229.92|231.96|229.56|0
1649100540000|2022-04-04 19:29:00|232.14|229.74|232.14|229.74|232.14|229.74|231.96|229.56|0
1649100550000|2022-04-04 19:29:10|232.32|229.92|231.96|229.56|232.32|229.92|231.96|229.56|0
1649100560000|2022-04-04 19:29:20|232.32|229.92|231.96|229.56|232.32|229.92|231.96|229.56|0
1649100570000|2022-04-04 19:29:30|231.78|229.38|231.78|229.38|231.78|229.38|231.78|229.38|0
1649100580000|2022-04-04 19:29:40|231.96|229.56|231.96|229.56|232.14|229.74|231.96|229.56|0
1649100590000|2022-04-04 19:29:50|232.14|229.74|231.96|229.56|232.14|229.74|231.96|229.56|0
1649100600000|2022-04-04 19:30:00|232.14|229.74|231.96|229.56|232.14|229.74|231.96|229.56|0
1649100610000|2022-04-04 19:30:10|232.14|229.74|232.49|230.09|232.49|230.09|232.14|229.74|0
1649100620000|2022-04-04 19:30:20|232.67|230.27|232.67|230.27|232.85|230.45|232.67|230.27|0
1649100630000|2022-04-04 19:30:30|232.85|230.45|232.49|230.09|232.85|230.45|232.49|230.09|0
1649100640000|2022-04-04 19:30:40|232.67|230.27|232.67|230.27|232.67|230.27|232.67|230.27|0
1649100650000|2022-04-04 19:30:50|232.49|230.09|232.32|229.92|232.49|230.09|232.32|229.92|0
1649100660000|2022-04-04 19:31:00|232.49|230.09|232.32|229.92|232.49|230.09|232.32|229.92|0
1649100670000|2022-04-04 19:31:10|231.96|229.56|231.25|228.85|231.96|229.56|231.25|228.85|0
1649100680000|2022-04-04 19:31:20|231.07|228.67|231.07|228.67|231.07|228.67|231.07|228.67|0
1649100690000|2022-04-04 19:31:30|231.25|228.85|231.25|228.85|231.25|228.85|231.07|228.67|0
1649100700000|2022-04-04 19:31:40|231.07|228.67|231.6|229.2|231.6|229.2|231.07|228.67|0
1649100710000|2022-04-04 19:31:50|231.78|229.38|232.05|229.65|232.05|229.65|231.78|229.38|0
1649100720000|2022-04-04 19:32:00|232.14|229.74|232.67|230.27|232.67|230.27|232.14|229.74|0
1649100730000|2022-04-04 19:32:10|232.49|230.09|232.67|230.27|232.67|230.27|232.49|230.09|0
1649100740000|2022-04-04 19:32:20|232.49|230.09|232.31|229.91|232.67|230.27|232.31|229.91|0
1649100750000|2022-04-04 19:32:30|232.14|229.74|232.14|229.74|232.14|229.74|231.96|229.56|0
1649100760000|2022-04-04 19:32:40|232.23|229.83|232.23|229.83|232.23|229.83|232.23|229.83|0
1649100770000|2022-04-04 19:32:50|232.31|229.91|231.96|229.56|232.31|229.91|231.96|229.56|0
1649100780000|2022-04-04 19:33:00|232.14|229.74|231.96|229.56|232.14|229.74|231.96|229.56|0
1649100790000|2022-04-04 19:33:10|231.78|229.38|231.6|229.2|231.78|229.38|231.6|229.2|0
1649100800000|2022-04-04 19:33:20|231.43|229.03|231.07|228.67|231.43|229.03|231.07|228.67|0
1649100810000|2022-04-04 19:33:30|231.25|228.85|231.07|228.67|231.25|228.85|231.07|228.67|0
1649100820000|2022-04-04 19:33:40|231.25|228.85|231.07|228.67|231.25|228.85|231.07|228.67|0
1649100830000|2022-04-04 19:33:50|230.89|228.49|230.89|228.49|231.07|228.67|230.89|228.49|0
1649100840000|2022-04-04 19:34:00|230.71|228.31|230.89|228.49|230.89|228.49|230.71|228.31|0
1649100850000|2022-04-04 19:34:10|230.71|228.31|230.89|228.49|230.89|228.49|230.71|228.31|0
1649100860000|2022-04-04 19:34:20|230.71|228.31|230.71|228.31|230.71|228.31|230.71|228.31|0
1649100870000|2022-04-04 19:34:30|230.89|228.49|231.07|228.67|231.07|228.67|230.89|228.49|0
1649100880000|2022-04-04 19:34:40|231.25|228.85|231.25|228.85|231.25|228.85|231.25|228.85|0
1649100890000|2022-04-04 19:34:50|231.07|228.67|231.6|229.2|231.78|229.38|231.07|228.67|0
1649100900000|2022-04-04 19:35:00|231.78|229.38|231.96|229.56|231.96|229.56|231.78|229.38|0
1649100910000|2022-04-04 19:35:10|231.87|229.47|231.6|229.2|231.96|229.56|231.6|229.2|0
1649100920000|2022-04-04 19:35:20|231.42|229.02|231.6|229.2|231.6|229.2|231.42|229.02|0
1649100930000|2022-04-04 19:35:30|231.78|229.38|231.78|229.38|231.96|229.56|231.78|229.38|0
1649100950000|2022-04-04 19:35:50|231.6|229.2|231.78|229.38|231.78|229.38|231.6|229.2|0
1649100960000|2022-04-04 19:36:00|231.6|229.2|231.34|228.94|231.6|229.2|231.25|228.85|0
1649100970000|2022-04-04 19:36:10|231.6|229.2|231.25|228.85|231.6|229.2|231.07|228.67|0
1649100980000|2022-04-04 19:36:20|231.07|228.67|230.71|228.31|231.07|228.67|230.71|228.31|0
1649100990000|2022-04-04 19:36:30|230.01|227.61|229.83|227.43|230.01|227.61|229.83|227.43|0
1649101000000|2022-04-04 19:36:40|229.65|227.25|228.95|226.55|229.65|227.25|228.95|226.55|0
1649101010000|2022-04-04 19:36:50|229.13|226.73|229.13|226.73|229.13|226.73|229.13|226.73|0
1649101020000|2022-04-04 19:37:00|229.49|227.09|229.66|227.26|229.66|227.26|229.49|227.09|0
1649101030000|2022-04-04 19:37:10|229.76|227.36|229.66|227.26|229.76|227.36|229.66|227.26|0
1649101040000|2022-04-04 19:37:20|229.49|227.09|229.66|227.26|229.66|227.26|229.49|227.09|0
1649101050000|2022-04-04 19:37:30|229.84|227.44|229.66|227.26|229.84|227.44|229.49|227.09|0
1649101060000|2022-04-04 19:37:40|229.84|227.44|229.66|227.26|229.84|227.44|229.58|227.18|0
1649101070000|2022-04-04 19:37:50|229.49|227.09|229.31|226.91|229.49|227.09|229.31|226.91|0
1649101090000|2022-04-04 19:38:10|229.13|226.73|229.49|227.09|229.49|227.09|229.13|226.73|0
1649101100000|2022-04-04 19:38:20|229.66|227.26|229.66|227.26|229.66|227.26|229.66|227.26|0
1649101110000|2022-04-04 19:38:30|230.02|227.62|230.38|227.98|230.38|227.98|230.02|227.62|0
1649101120000|2022-04-04 19:38:40|230.02|227.62|230.02|227.62|230.2|227.8|230.02|227.62|0
1649101130000|2022-04-04 19:38:50|230.2|227.8|229.84|227.44|230.2|227.8|229.84|227.44|0
1649101140000|2022-04-04 19:39:00|230.02|227.62|230.02|227.62|230.02|227.62|230.02|227.62|0
1649101150000|2022-04-04 19:39:10|229.84|227.44|229.66|227.26|229.84|227.44|229.66|227.26|0
1649101160000|2022-04-04 19:39:20|229.31|226.91|229.49|227.09|229.66|227.26|229.31|226.91|0
1649101170000|2022-04-04 19:39:30|229.66|227.26|229.66|227.26|229.66|227.26|229.66|227.26|0
1649101180000|2022-04-04 19:39:40|230.02|227.62|229.84|227.44|230.02|227.62|229.84|227.44|0
1649101190000|2022-04-04 19:39:50|229.66|227.26|229.49|227.09|229.66|227.26|229.49|227.09|0
1649101200000|2022-04-04 19:40:00|229.31|226.91|229.13|226.73|229.31|226.91|229.13|226.73|0
1649101210000|2022-04-04 19:40:10|229.31|226.91|229.84|227.44|229.84|227.44|229.31|226.91|0
1649101220000|2022-04-04 19:40:20|230.02|227.62|229.66|227.26|230.02|227.62|229.66|227.26|0
1649101230000|2022-04-04 19:40:30|229.48|227.08|229.48|227.08|229.48|227.08|229.48|227.08|0
1649101240000|2022-04-04 19:40:40|229.58|227.18|229.48|227.08|229.58|227.18|229.48|227.08|0
1649101250000|2022-04-04 19:40:50|229.13|226.73|228.95|226.55|229.13|226.73|228.95|226.55|0
1649101260000|2022-04-04 19:41:00|228.59|226.19|228.77|226.37|228.77|226.37|228.59|226.19|0
1649101270000|2022-04-04 19:41:10|228.95|226.55|228.95|226.55|228.95|226.55|228.95|226.55|0
1649101280000|2022-04-04 19:41:20|229.13|226.73|229.31|226.91|229.31|226.91|229.13|226.73|0
1649101300000|2022-04-04 19:41:40|229.48|227.08|229.84|227.44|229.84|227.44|229.48|227.08|0
1649101310000|2022-04-04 19:41:50|230.02|227.62|229.84|227.44|230.02|227.62|229.84|227.44|0
1649101320000|2022-04-04 19:42:00|230.38|227.98|230.73|228.33|230.73|228.33|230.38|227.98|0
1649101330000|2022-04-04 19:42:10|230.91|228.51|231.09|228.69|231.09|228.69|230.91|228.51|0
1649101340000|2022-04-04 19:42:20|231.27|228.87|231.09|228.69|231.27|228.87|231.09|228.69|0
1649101350000|2022-04-04 19:42:30|231.27|228.87|231.27|228.87|231.27|228.87|231.27|228.87|0
1649101360000|2022-04-04 19:42:40|231.45|229.05|231.45|229.05|231.45|229.05|231.27|228.87|0
1649101370000|2022-04-04 19:42:50|231.63|229.23|231.63|229.23|231.63|229.23|231.45|229.05|0
1649101380000|2022-04-04 19:43:00|231.45|229.05|231.27|228.87|231.45|229.05|231.27|228.87|0
1649101390000|2022-04-04 19:43:10|231.45|229.05|231.45|229.05|231.45|229.05|231.27|228.87|0
1649101400000|2022-04-04 19:43:20|231.63|229.23|231.99|229.59|231.99|229.59|231.63|229.23|0
1649101410000|2022-04-04 19:43:30|231.81|229.41|232.16|229.76|232.16|229.76|231.81|229.41|0
1649101420000|2022-04-04 19:43:40|231.81|229.41|231.99|229.59|231.99|229.59|231.81|229.41|0
1649101430000|2022-04-04 19:43:50|231.81|229.41|231.81|229.41|231.81|229.41|231.81|229.41|0
1649101440000|2022-04-04 19:44:00|231.45|229.05|231.63|229.23|231.81|229.41|231.45|229.05|0
1649101450000|2022-04-04 19:44:10|231.81|229.41|231.81|229.41|231.81|229.41|231.81|229.41|0
1649101460000|2022-04-04 19:44:20|231.63|229.23|231.63|229.23|231.63|229.23|231.45|229.05|0
1649101470000|2022-04-04 19:44:30|231.81|229.41|231.98|229.58|231.98|229.58|231.81|229.41|0
1649101480000|2022-04-04 19:44:40|232.16|229.76|231.98|229.58|232.16|229.76|231.98|229.58|0
1649101500000|2022-04-04 19:45:00|232.34|229.94|232.88|230.48|232.88|230.48|232.34|229.94|0
1649101510000|2022-04-04 19:45:10|232.52|230.12|232.88|230.48|232.88|230.48|232.52|230.12|0
1649101520000|2022-04-04 19:45:20|232.7|230.3|231.63|229.23|232.7|230.3|231.63|229.23|0
1649101530000|2022-04-04 19:45:30|231.81|229.41|231.81|229.41|231.9|229.5|231.81|229.41|0
1649101540000|2022-04-04 19:45:40|231.63|229.23|231.98|229.58|231.98|229.58|231.63|229.23|0
1649101550000|2022-04-04 19:45:50|231.63|229.23|231.63|229.23|231.63|229.23|231.63|229.23|0
1649101560000|2022-04-04 19:46:00|231.27|228.87|231.09|228.69|231.27|228.87|230.91|228.51|0
1649101570000|2022-04-04 19:46:10|230.91|228.51|230.91|228.51|230.91|228.51|230.73|228.33|0
1649101580000|2022-04-04 19:46:20|230.73|228.33|230.91|228.51|230.91|228.51|230.73|228.33|0
1649101590000|2022-04-04 19:46:30|230.73|228.33|229.84|227.44|230.73|228.33|229.84|227.44|0
1649101600000|2022-04-04 19:46:40|229.66|227.26|230.2|227.8|230.2|227.8|229.66|227.26|0
1649101610000|2022-04-04 19:46:50|230.73|228.33|230.55|228.15|230.73|228.33|230.55|228.15|0
1649101620000|2022-04-04 19:47:00|230.2|227.8|230.2|227.8|230.2|227.8|230.2|227.8|0
1649101630000|2022-04-04 19:47:10|230.02|227.62|229.66|227.26|230.02|227.62|229.66|227.26|0
1649101640000|2022-04-04 19:47:20|229.84|227.44|229.84|227.44|230.02|227.62|229.84|227.44|0
1649101660000|2022-04-04 19:47:40|229.93|227.53|229.3|226.9|229.93|227.53|229.3|226.9|0
1649101670000|2022-04-04 19:47:50|229.13|226.73|229.3|226.9|229.3|226.9|229.13|226.73|0
1649101680000|2022-04-04 19:48:00|229.48|227.08|228.95|226.55|229.48|227.08|228.95|226.55|0
1649101700000|2022-04-04 19:48:20|228.77|226.37|228.59|226.19|228.77|226.37|228.24|225.84|0
1649101710000|2022-04-04 19:48:30|228.41|226.01|228.95|226.55|229.12|226.72|228.41|226.01|0
1649101720000|2022-04-04 19:48:40|229.12|226.72|228.77|226.37|229.12|226.72|228.77|226.37|0
1649101730000|2022-04-04 19:48:50|229.12|226.72|229.12|226.72|229.12|226.72|228.95|226.55|0
1649101740000|2022-04-04 19:49:00|228.95|226.55|229.66|227.26|229.66|227.26|228.95|226.55|0
1649101750000|2022-04-04 19:49:10|230.37|227.97|230.37|227.97|230.91|228.51|230.37|227.97|0
1649101760000|2022-04-04 19:49:20|230.55|228.15|230.37|227.97|230.55|228.15|230.37|227.97|0
1649101770000|2022-04-04 19:49:30|230.55|228.15|230.02|227.62|230.55|228.15|230.02|227.62|0
1649101780000|2022-04-04 19:49:40|230.73|228.33|230.37|227.97|230.73|228.33|230.37|227.97|0
1649101790000|2022-04-04 19:49:50|230.47|228.07|230.19|227.79|230.47|228.07|230.02|227.62|0
1649101800000|2022-04-04 19:50:00|229.84|227.44|229.3|226.9|229.84|227.44|229.12|226.72|0
1649101810000|2022-04-04 19:50:10|229.84|227.44|229.3|226.9|230.19|227.79|229.12|226.72|0
1649101820000|2022-04-04 19:50:20|228.95|226.55|228.95|226.55|228.95|226.55|228.77|226.37|0
1649101830000|2022-04-04 19:50:30|229.12|226.72|228.77|226.37|229.12|226.72|228.77|226.37|0
1649101840000|2022-04-04 19:50:40|228.59|226.19|228.41|226.01|228.59|226.19|228.41|226.01|0
1649101850000|2022-04-04 19:50:50|228.23|225.83|227.52|225.12|228.41|226.01|227.52|225.12|0
1649101860000|2022-04-04 19:51:00|227.35|224.95|227.17|224.77|227.35|224.95|227.17|224.77|0
1649101870000|2022-04-04 19:51:10|227.44|225.04|227.44|225.04|227.44|225.04|227.44|225.04|0
1649101880000|2022-04-04 19:51:20|227.52|225.12|226.99|224.59|227.52|225.12|226.99|224.59|0
1649101890000|2022-04-04 19:51:30|226.82|224.42|226.28|223.88|226.82|224.42|226.28|223.88|0
1649101900000|2022-04-04 19:51:40|226.46|224.06|226.28|223.88|226.46|224.06|226.28|223.88|0
1649101910000|2022-04-04 19:51:50|226.46|224.06|226.64|224.24|226.64|224.24|226.46|224.06|0
1649101920000|2022-04-04 19:52:00|226.81|224.41|226.64|224.24|226.81|224.41|226.46|224.06|0
1649101930000|2022-04-04 19:52:10|226.46|224.06|226.28|223.88|226.46|224.06|226.11|223.71|0
1649101940000|2022-04-04 19:52:20|226.11|223.71|225.93|223.53|226.11|223.71|225.93|223.53|0
1649101950000|2022-04-04 19:52:30|226.11|223.71|226.46|224.06|226.46|224.06|226.11|223.71|0
1649101960000|2022-04-04 19:52:40|226.64|224.24|226.46|224.06|226.64|224.24|226.46|224.06|0
1649101970000|2022-04-04 19:52:50|226.64|224.24|226.81|224.41|226.81|224.41|226.28|223.88|0
1649101980000|2022-04-04 19:53:00|226.99|224.59|227.53|225.13|227.89|225.49|226.99|224.59|0
1649101990000|2022-04-04 19:53:10|227.35|224.95|227.53|225.13|227.53|225.13|227.35|224.95|0
1649102000000|2022-04-04 19:53:20|227.35|224.95|226.82|224.42|227.35|224.95|226.82|224.42|0
1649102010000|2022-04-04 19:53:30|227|224.6|227.5|225.1|227.5|225.1|226.64|224.24|0
1649102020000|2022-04-04 19:53:40|227.33|224.93|227.33|224.93|227.5|225.1|227.33|224.93|0
1649102030000|2022-04-04 19:53:50|227.5|225.1|227.86|225.46|227.95|225.55|227.5|225.1|0
1649102040000|2022-04-04 19:54:00|228.04|225.64|227.5|225.1|228.04|225.64|227.5|225.1|0
1649102050000|2022-04-04 19:54:10|227.86|225.46|227.86|225.46|227.86|225.46|227.86|225.46|0
1649102060000|2022-04-04 19:54:20|228.21|225.81|228.39|225.99|228.39|225.99|228.21|225.81|0
1649102070000|2022-04-04 19:54:30|227.86|225.46|227.33|224.93|227.86|225.46|227.33|224.93|0
1649102080000|2022-04-04 19:54:40|226.79|224.39|227.5|225.1|227.5|225.1|226.44|224.04|0
1649102090000|2022-04-04 19:54:50|228.39|225.99|227.68|225.28|228.39|225.99|227.68|225.28|0
1649102100000|2022-04-04 19:55:00|227.33|224.93|228.57|226.17|229.1|226.7|227.33|224.93|0
1649102110000|2022-04-04 19:55:10|228.21|225.81|228.75|226.35|228.75|226.35|228.21|225.81|0
1649102120000|2022-04-04 19:55:20|228.93|226.53|230.17|227.77|230.17|227.77|228.93|226.53|0
1649102130000|2022-04-04 19:55:30|230|227.6|229.82|227.42|230.17|227.77|229.82|227.42|0
1649102140000|2022-04-04 19:55:40|230|227.6|230|227.6|230|227.6|229.82|227.42|0
1649102150000|2022-04-04 19:55:50|229.46|227.06|229.46|227.06|229.46|227.06|229.28|226.88|0
1649102160000|2022-04-04 19:56:00|229.28|226.88|228.93|226.53|229.28|226.88|228.93|226.53|0
1649102170000|2022-04-04 19:56:10|228.75|226.35|229.82|227.42|229.82|227.42|228.75|226.35|0
1649102180000|2022-04-04 19:56:20|229.64|227.24|229.46|227.06|229.64|227.24|229.46|227.06|0
1649102190000|2022-04-04 19:56:30|229.28|226.88|229.46|227.06|229.46|227.06|229.28|226.88|0
1649102200000|2022-04-04 19:56:40|229.64|227.24|229.82|227.42|229.82|227.42|229.64|227.24|0
1649102210000|2022-04-04 19:56:50|229.46|227.06|229.28|226.88|229.46|227.06|229.28|226.88|0
1649102220000|2022-04-04 19:57:00|229.46|227.06|229.99|227.59|230|227.6|229.46|227.06|0
1649102230000|2022-04-04 19:57:10|229.46|227.06|229.46|227.06|229.64|227.24|229.46|227.06|0
1649102240000|2022-04-04 19:57:20|229.28|226.88|229.28|226.88|229.46|227.06|229.28|226.88|0
1649102250000|2022-04-04 19:57:30|229.46|227.06|229.64|227.24|229.64|227.24|229.46|227.06|0
1649102260000|2022-04-04 19:57:40|229.82|227.42|229.82|227.42|229.82|227.42|229.64|227.24|0
1649102270000|2022-04-04 19:57:50|229.99|227.59|229.99|227.59|229.99|227.59|229.82|227.42|0
1649102280000|2022-04-04 19:58:00|230.53|228.13|231.43|229.03|231.43|229.03|230.53|228.13|0
1649102290000|2022-04-04 19:58:10|230.8|228.4|229.82|227.42|230.8|228.4|229.82|227.42|0
1649102300000|2022-04-04 19:58:20|229.99|227.59|230.17|227.77|230.17|227.77|229.99|227.59|0
1649102310000|2022-04-04 19:58:30|229.99|227.59|229.82|227.42|229.99|227.59|229.82|227.42|0
1649102320000|2022-04-04 19:58:40|229.1|226.7|229.1|226.7|229.1|226.7|228.92|226.52|0
1649102330000|2022-04-04 19:58:50|228.57|226.17|228.39|225.99|228.57|226.17|228.39|225.99|0
1649102340000|2022-04-04 19:59:00|227.68|225.28|226.26|223.86|227.68|225.28|226.26|223.86|0
1649102350000|2022-04-04 19:59:10|225.91|223.51|225.91|223.51|225.91|223.51|225.73|223.33|0
1649102360000|2022-04-04 19:59:20|225.55|223.15|225.38|222.98|225.91|223.51|225.38|222.98|0
1649102370000|2022-04-04 19:59:30|226.08|223.68|226.44|224.04|226.44|224.04|226.08|223.68|0
1649102380000|2022-04-04 19:59:40|226.61|224.21|225.37|222.97|226.61|224.21|225.37|222.97|0
1649102390000|2022-04-04 19:59:50|225.55|223.15|226.08|223.68|226.08|223.68|225.37|222.97|0
1649102400000|2022-04-04 20:00:00|225.55|223.15|225.55|223.15|225.55|223.15|225.2|222.8|0
1649102410000|2022-04-04 20:00:10|225.73|223.33|225.55|223.15|225.91|223.51|225.55|223.15|0
1649102420000|2022-04-04 20:00:20|225.2|222.8|225.73|223.33|225.73|223.33|225.2|222.8|0
1649102430000|2022-04-04 20:00:30|225.55|223.15|225.73|223.33|225.73|223.33|225.55|223.15|0
1649102440000|2022-04-04 20:00:40|226.08|223.68|226.08|223.68|226.08|223.68|226.08|223.68|0
1649102450000|2022-04-04 20:00:50|225.9|223.5|225.9|223.5|226.08|223.68|225.9|223.5|0
1649102460000|2022-04-04 20:01:00|226.08|223.68|226.08|223.68|226.08|223.68|226.08|223.68|0
1649102470000|2022-04-04 20:01:10|226.26|223.86|226.26|223.86|226.26|223.86|226.26|223.86|0
1649102480000|2022-04-04 20:01:20|226.44|224.04|226.61|224.21|226.61|224.21|226.26|223.86|0
1649102490000|2022-04-04 20:01:30|226.79|224.39|226.79|224.39|226.97|224.57|226.79|224.39|0
1649102500000|2022-04-04 20:01:40|226.97|224.57|226.97|224.57|226.97|224.57|226.97|224.57|0
1649102520000|2022-04-04 20:02:00|227.14|224.74|227.32|224.92|227.32|224.92|227.14|224.74|0
1649102530000|2022-04-04 20:02:10|227.14|224.74|227.14|224.74|227.14|224.74|227.14|224.74|0
1649102540000|2022-04-04 20:02:20|226.97|224.57|226.61|224.21|226.97|224.57|226.61|224.21|0
1649102550000|2022-04-04 20:02:30|226.44|224.04|226.44|224.04|226.44|224.04|226.44|224.04|0
1649102560000|2022-04-04 20:02:40|226.26|223.86|226.08|223.68|226.26|223.86|226.08|223.68|0
1649102570000|2022-04-04 20:02:50|225.9|223.5|226.08|223.68|226.08|223.68|225.9|223.5|0
1649102580000|2022-04-04 20:03:00|226.26|223.86|225.73|223.33|226.26|223.86|225.73|223.33|0
1649102590000|2022-04-04 20:03:10|225.9|223.5|225.73|223.33|225.9|223.5|225.73|223.33|0
1649102600000|2022-04-04 20:03:20|225.55|223.15|225.55|223.15|225.73|223.33|225.55|223.15|0
1649102610000|2022-04-04 20:03:30|225.37|222.97|225.2|222.8|225.37|222.97|225.2|222.8|0
1649102620000|2022-04-04 20:03:40|225.37|222.97|225.37|222.97|225.37|222.97|225.2|222.8|0
1649102630000|2022-04-04 20:03:50|225.55|223.15|225.9|223.5|225.9|223.5|225.55|223.15|0
1649102640000|2022-04-04 20:04:00|226.08|223.68|226.26|223.86|226.26|223.86|226.08|223.68|0
1649102650000|2022-04-04 20:04:10|226.08|223.68|226.26|223.86|226.26|223.86|226.08|223.68|0
1649102660000|2022-04-04 20:04:20|226.43|224.03|227.14|224.74|227.14|224.74|226.43|224.03|0
1649102670000|2022-04-04 20:04:30|227.32|224.92|227.14|224.74|227.32|224.92|227.14|224.74|0
1649102680000|2022-04-04 20:04:40|226.97|224.57|226.97|224.57|226.97|224.57|226.97|224.57|0
1649102690000|2022-04-04 20:04:50|227.14|224.74|226.97|224.57|227.14|224.74|226.97|224.57|0
1649102700000|2022-04-04 20:05:00|227.14|224.74|226.97|224.57|227.14|224.74|226.97|224.57|0
1649102710000|2022-04-04 20:05:10|226.79|224.39|226.79|224.39|226.79|224.39|226.79|224.39|0
1649102720000|2022-04-04 20:05:20|226.43|224.03|226.26|223.86|226.43|224.03|226.26|223.86|0
1649102730000|2022-04-04 20:05:30|226.43|224.03|226.26|223.86|226.43|224.03|226.26|223.86|0
1649102740000|2022-04-04 20:05:40|226.43|224.03|226.26|223.86|226.43|224.03|226.26|223.86|0
1649102770000|2022-04-04 20:06:10|226.08|223.68|225.9|223.5|226.08|223.68|225.9|223.5|0
1649102780000|2022-04-04 20:06:20|225.73|223.33|225.73|223.33|225.73|223.33|225.73|223.33|0
1649102790000|2022-04-04 20:06:30|225.9|223.5|226.26|223.86|226.26|223.86|225.9|223.5|0
1649102800000|2022-04-04 20:06:40|226.43|224.03|226.26|223.86|226.43|224.03|226.26|223.86|0
1649102810000|2022-04-04 20:06:50|226.08|223.68|225.9|223.5|226.26|223.86|225.9|223.5|0
1649102820000|2022-04-04 20:07:00|226.08|223.68|226.26|223.86|226.26|223.86|226.08|223.68|0
1649102830000|2022-04-04 20:07:10|226.43|224.03|226.43|224.03|226.43|224.03|226.43|224.03|0
1649102840000|2022-04-04 20:07:20|226.61|224.21|226.61|224.21|226.61|224.21|226.61|224.21|0
1649102850000|2022-04-04 20:07:30|226.79|224.39|227.14|224.74|227.14|224.74|226.61|224.21|0
1649102860000|2022-04-04 20:07:40|226.96|224.56|226.96|224.56|227.14|224.74|226.96|224.56|0
1649102870000|2022-04-04 20:07:50|226.79|224.39|226.96|224.56|226.96|224.56|226.79|224.39|0
1649102880000|2022-04-04 20:08:00|226.79|224.39|226.43|224.03|226.96|224.56|226.43|224.03|0
1649102890000|2022-04-04 20:08:10|226.26|223.86|226.26|223.86|226.26|223.86|226.26|223.86|0
1649102900000|2022-04-04 20:08:20|226.43|224.03|226.61|224.21|226.61|224.21|226.43|224.03|0
1649102910000|2022-04-04 20:08:30|226.52|224.12|226.61|224.21|226.61|224.21|226.52|224.12|0
1649102920000|2022-04-04 20:08:40|226.79|224.39|226.79|224.39|226.79|224.39|226.79|224.39|0
1649102930000|2022-04-04 20:08:50|226.61|224.21|226.43|224.03|226.61|224.21|226.43|224.03|0
1649102940000|2022-04-04 20:09:00|226.25|223.85|226.25|223.85|226.25|223.85|226.25|223.85|0
1649102950000|2022-04-04 20:09:10|226.08|223.68|226.08|223.68|226.08|223.68|225.9|223.5|0
1649102980000|2022-04-04 20:09:40|226.25|223.85|226.43|224.03|226.43|224.03|226.25|223.85|0
1649102990000|2022-04-04 20:09:50|226.61|224.21|226.43|224.03|226.61|224.21|226.43|224.03|0
1649103020000|2022-04-04 20:10:20|226.61|224.21|226.61|224.21|226.61|224.21|226.61|224.21|0
1649103030000|2022-04-04 20:10:30|226.43|224.03|226.08|223.68|226.43|224.03|226.08|223.68|0
1649103040000|2022-04-04 20:10:40|225.9|223.5|225.9|223.5|225.9|223.5|225.9|223.5|0
1649103050000|2022-04-04 20:10:50|226.08|223.68|226.08|223.68|226.08|223.68|226.08|223.68|0
1649103060000|2022-04-04 20:11:00|226.25|223.85|226.43|224.03|226.43|224.03|226.25|223.85|0
1649103070000|2022-04-04 20:11:10|226.61|224.21|226.61|224.21|226.61|224.21|226.61|224.21|0
1649103080000|2022-04-04 20:11:20|226.43|224.03|226.43|224.03|226.43|224.03|226.25|223.85|0
1649103090000|2022-04-04 20:11:30|226.35|223.95|226.35|223.95|226.35|223.95|226.35|223.95|0
1649103100000|2022-04-04 20:11:40|226.43|224.03|226.43|224.03|226.43|224.03|226.25|223.85|0
1649103110000|2022-04-04 20:11:50|226.25|223.85|226.25|223.85|226.25|223.85|226.25|223.85|0
1649103130000|2022-04-04 20:12:10|226.43|224.03|226.43|224.03|226.43|224.03|226.43|224.03|0
1649103170000|2022-04-04 20:12:50|226.61|224.21|226.61|224.21|226.61|224.21|226.61|224.21|0
1649103180000|2022-04-04 20:13:00|226.96|224.56|227.14|224.74|227.14|224.74|226.96|224.56|0
1649103210000|2022-04-04 20:13:30|226.96|224.56|226.96|224.56|226.96|224.56|226.96|224.56|0
1649103260000|2022-04-04 20:14:20|227.48|225.08|227.31|224.91|227.48|225.08|227.22|224.82|0
1649103270000|2022-04-04 20:14:30|227.48|225.08|227.48|225.08|227.48|225.08|227.48|225.08|0
1649103280000|2022-04-04 20:14:40|227.66|225.26|227.48|225.08|227.66|225.26|227.48|225.08|0
1649103290000|2022-04-04 20:14:50|227.66|225.26|227.66|225.26|227.66|225.26|227.66|225.26|0
1649103310000|2022-04-04 20:15:10|227.68|224.88|227.68|224.88|227.68|224.88|227.68|224.88|0
1649103330000|2022-04-04 20:15:30|227.51|224.71|227.33|224.53|227.51|224.71|227.33|224.53|0
1649103340000|2022-04-04 20:15:40|227.15|224.35|227.15|224.35|227.15|224.35|227.15|224.35|0
1649103370000|2022-04-04 20:16:10|226.97|224.17|226.62|223.82|226.97|224.17|226.62|223.82|0
1649103420000|2022-04-04 20:17:00|226.8|224|226.8|224|226.8|224|226.8|224|0
1649103430000|2022-04-04 20:17:10|226.62|223.82|226.71|223.91|226.71|223.91|226.62|223.82|0
1649103440000|2022-04-04 20:17:20|226.8|224|226.62|223.82|226.8|224|226.62|223.82|0
1649103460000|2022-04-04 20:17:40|226.44|223.64|226.44|223.64|226.44|223.64|226.44|223.64|0
1649103490000|2022-04-04 20:18:10|226.27|223.47|226.27|223.47|226.27|223.47|226.27|223.47|0
1649103500000|2022-04-04 20:18:20|226.44|223.64|226.36|223.56|226.44|223.64|226.36|223.56|0
1649103510000|2022-04-04 20:18:30|226.27|223.47|226.27|223.47|226.44|223.64|226.27|223.47|0
1649103520000|2022-04-04 20:18:40|226.44|223.64|226.62|223.82|226.62|223.82|226.44|223.64|0
1649103530000|2022-04-04 20:18:50|226.8|224|226.8|224|226.8|224|226.8|224|0
1649103550000|2022-04-04 20:19:10|226.62|223.82|226.44|223.64|226.62|223.82|226.44|223.64|0
1649103560000|2022-04-04 20:19:20|226.62|223.82|226.62|223.82|226.8|224|226.62|223.82|0
1649103580000|2022-04-04 20:19:40|226.8|224|226.8|224|226.8|224|226.71|223.91|0
1649103590000|2022-04-04 20:19:50|226.62|223.82|226.8|224|226.8|224|226.62|223.82|0
1649103600000|2022-04-04 20:20:00|226.62|223.82|226.62|223.82|226.62|223.82|226.62|223.82|0
1649103620000|2022-04-04 20:20:20|226.71|223.91|226.62|223.82|226.8|224|226.62|223.82|0
1649103630000|2022-04-04 20:20:30|226.44|223.64|226.44|223.64|226.44|223.64|226.44|223.64|0
1649103640000|2022-04-04 20:20:40|226.62|223.82|226.44|223.64|226.62|223.82|226.44|223.64|0
1649103670000|2022-04-04 20:21:10|226.36|223.56|226.44|223.64|226.44|223.64|226.27|223.47|0
1649103680000|2022-04-04 20:21:20|226.36|223.56|226.44|223.64|226.44|223.64|226.36|223.56|0
1649103700000|2022-04-04 20:21:40|226.27|223.47|226.27|223.47|226.27|223.47|226.27|223.47|0
1649103710000|2022-04-04 20:21:50|226.09|223.29|226.09|223.29|226.09|223.29|226.09|223.29|0
1649103760000|2022-04-04 20:22:40|226|223.2|225.91|223.11|226|223.2|225.91|223.11|0
1649103820000|2022-04-04 20:23:40|226.09|223.29|226.09|223.29|226.09|223.29|226.09|223.29|0
1649103850000|2022-04-04 20:24:10|225.91|223.11|225.91|223.11|225.91|223.11|225.91|223.11|0
1649103880000|2022-04-04 20:24:40|225.83|223.03|225.91|223.11|225.91|223.11|225.83|223.03|0
1649103920000|2022-04-04 20:25:20|225.73|222.93|225.83|223.03|225.91|223.11|225.73|222.93|0
1649103930000|2022-04-04 20:25:30|225.73|222.93|225.73|222.93|225.73|222.93|225.73|222.93|0
1649103940000|2022-04-04 20:25:40|225.91|223.11|225.91|223.11|225.91|223.11|225.91|223.11|0
1649103950000|2022-04-04 20:25:50|225.83|223.03|225.83|223.03|225.83|223.03|225.83|223.03|0
1649103960000|2022-04-04 20:26:00|225.73|222.93|225.91|223.11|225.91|223.11|225.73|222.93|0
1649104000000|2022-04-04 20:26:40|225.73|222.93|225.91|223.11|225.91|223.11|225.73|222.93|0
1649104040000|2022-04-04 20:27:20|225.83|223.03|225.82|223.02|225.83|223.03|225.82|223.02|0
1649104050000|2022-04-04 20:27:30|225.91|223.11|225.91|223.11|225.91|223.11|225.91|223.11|0
1649104060000|2022-04-04 20:27:40|226.09|223.29|226.09|223.29|226.09|223.29|226.09|223.29|0
1649104070000|2022-04-04 20:27:50|226.26|223.46|226.18|223.38|226.26|223.46|226.18|223.38|0
1649104080000|2022-04-04 20:28:00|226.26|223.46|226.26|223.46|226.26|223.46|226.26|223.46|0
1649104150000|2022-04-04 20:29:10|226.35|223.55|226.26|223.46|226.35|223.55|226.26|223.46|0
1649104250000|2022-04-04 20:30:50|226.44|223.64|226.44|223.64|226.44|223.64|226.44|223.64|0
1649104260000|2022-04-04 20:31:00|226.26|223.46|226.26|223.46|226.26|223.46|226.26|223.46|0
1649104280000|2022-04-04 20:31:20|226.44|223.64|226.44|223.64|226.44|223.64|226.44|223.64|0
1649104380000|2022-04-04 20:33:00|226.61|223.81|226.44|223.64|226.61|223.81|226.44|223.64|0
1649104390000|2022-04-04 20:33:10|226.61|223.81|226.61|223.81|226.61|223.81|226.61|223.81|0
1649104400000|2022-04-04 20:33:20|226.53|223.73|226.44|223.64|226.53|223.73|226.44|223.64|0
1649104450000|2022-04-04 20:34:10|226.26|223.46|226.08|223.28|226.26|223.46|226.08|223.28|0
1649104460000|2022-04-04 20:34:20|226.26|223.46|226.26|223.46|226.26|223.46|226.26|223.46|0
1649104480000|2022-04-04 20:34:40|226.17|223.37|226.17|223.37|226.17|223.37|226.17|223.37|0
1649104490000|2022-04-04 20:34:50|226.08|223.28|226.08|223.28|226.08|223.28|226.08|223.28|0
1649104500000|2022-04-04 20:35:00|226|223.2|226.08|223.28|226.08|223.28|226|223.2|0
1649104580000|2022-04-04 20:36:20|225.91|223.11|225.91|223.11|225.91|223.11|225.91|223.11|0
1649104600000|2022-04-04 20:36:40|226.08|223.28|226.08|223.28|226.08|223.28|226|223.2|0
1649104610000|2022-04-04 20:36:50|225.91|223.11|225.91|223.11|225.91|223.11|225.91|223.11|0
1649104630000|2022-04-04 20:37:10|225.9|223.1|225.9|223.1|225.9|223.1|225.9|223.1|0
1649104640000|2022-04-04 20:37:20|226.08|223.28|226.08|223.28|226.08|223.28|226.08|223.28|0
1649104680000|2022-04-04 20:38:00|225.9|223.1|225.9|223.1|225.9|223.1|225.9|223.1|0
1649104710000|2022-04-04 20:38:30|225.73|222.93|225.73|222.93|225.73|222.93|225.73|222.93|0
1649104740000|2022-04-04 20:39:00|225.55|222.75|225.55|222.75|225.55|222.75|225.55|222.75|0
1649104760000|2022-04-04 20:39:20|225.73|222.93|225.55|222.75|225.73|222.93|225.55|222.75|0
1649104790000|2022-04-04 20:39:50|225.37|222.57|225.37|222.57|225.37|222.57|225.37|222.57|0
1649104830000|2022-04-04 20:40:30|225.2|222.4|225.2|222.4|225.2|222.4|225.2|222.4|0
1649104840000|2022-04-04 20:40:40|225.37|222.57|225.2|222.4|225.37|222.57|225.2|222.4|0
1649104900000|2022-04-04 20:41:40|225.11|222.31|225.2|222.4|225.2|222.4|225.11|222.31|0
1649104920000|2022-04-04 20:42:00|225.29|222.49|225.2|222.4|225.37|222.57|225.2|222.4|0
1649104930000|2022-04-04 20:42:10|225.37|222.57|225.37|222.57|225.37|222.57|225.37|222.57|0
1649105040000|2022-04-04 20:44:00|225.55|222.75|225.55|222.75|225.55|222.75|225.55|222.75|0
1649105050000|2022-04-04 20:44:10|225.37|222.57|225.37|222.57|225.37|222.57|225.37|222.57|0
1649105070000|2022-04-04 20:44:30|225.55|222.75|225.37|222.57|225.55|222.75|225.37|222.57|0
1649105140000|2022-04-04 20:45:40|225.55|222.75|225.55|222.75|225.55|222.75|225.55|222.75|0
1649105210000|2022-04-04 20:46:50|225.72|222.92|225.72|222.92|225.72|222.92|225.72|222.92|0
1649105220000|2022-04-04 20:47:00|226.08|223.28|225.9|223.1|226.08|223.28|225.9|223.1|0
1649105260000|2022-04-04 20:47:40|225.72|222.92|225.72|222.92|225.72|222.92|225.72|222.92|0
1649105340000|2022-04-04 20:49:00|225.9|223.1|226.08|223.28|226.08|223.28|225.9|223.1|0
1649105350000|2022-04-04 20:49:10|226.25|223.45|226.43|223.63|226.43|223.63|226.25|223.45|0
1649105360000|2022-04-04 20:49:20|226.61|223.81|226.7|223.9|226.7|223.9|226.61|223.81|0
1649105370000|2022-04-04 20:49:30|226.78|223.98|226.78|223.98|226.78|223.98|226.78|223.98|0
1649105380000|2022-04-04 20:49:40|226.96|224.16|226.96|224.16|226.96|224.16|226.96|224.16|0
1649105400000|2022-04-04 20:50:00|227.14|224.34|227.14|224.34|227.14|224.34|227.14|224.34|0
1649105420000|2022-04-04 20:50:20|227.13|224.33|227.13|224.33|227.13|224.33|227.13|224.33|0
1649105430000|2022-04-04 20:50:30|226.96|224.16|227.13|224.33|227.13|224.33|226.96|224.16|0
1649105440000|2022-04-04 20:50:40|226.96|224.16|226.96|224.16|226.96|224.16|226.96|224.16|0
1649105460000|2022-04-04 20:51:00|227.49|224.69|227.49|224.69|227.49|224.69|227.49|224.69|0
1649105470000|2022-04-04 20:51:10|227.4|224.6|227.31|224.51|227.4|224.6|227.31|224.51|0
1649105510000|2022-04-04 20:51:50|227.13|224.33|227.13|224.33|227.13|224.33|227.13|224.33|0
1649105540000|2022-04-04 20:52:20|227.05|224.25|226.96|224.16|227.05|224.25|226.96|224.16|0
1649105550000|2022-04-04 20:52:30|226.78|223.98|226.78|223.98|226.78|223.98|226.78|223.98|0
1649105570000|2022-04-04 20:52:50|226.6|223.8|226.6|223.8|226.6|223.8|226.6|223.8|0
1649105580000|2022-04-04 20:53:00|226.78|223.98|226.78|223.98|226.78|223.98|226.78|223.98|0
1649105620000|2022-04-04 20:53:40|226.6|223.8|226.6|223.8|226.6|223.8|226.6|223.8|0
1649105700000|2022-04-04 20:55:00|226.43|223.63|226.43|223.63|226.43|223.63|226.43|223.63|0
1649105720000|2022-04-04 20:55:20|226.25|223.45|226.25|223.45|226.25|223.45|226.25|223.45|0
1649105740000|2022-04-04 20:55:40|226.43|223.63|226.43|223.63|226.43|223.63|226.43|223.63|0
1649105750000|2022-04-04 20:55:50|226.25|223.45|226.25|223.45|226.25|223.45|226.25|223.45|0
1649105770000|2022-04-04 20:56:10|226.43|223.63|226.43|223.63|226.43|223.63|226.43|223.63|0
1649105790000|2022-04-04 20:56:30|226.6|223.8|226.6|223.8|226.6|223.8|226.6|223.8|0
1649105800000|2022-04-04 20:56:40|226.78|223.98|226.78|223.98|226.78|223.98|226.78|223.98|0
1649105840000|2022-04-04 20:57:20|226.95|224.15|226.95|224.15|226.95|224.15|226.95|224.15|0
1649105850000|2022-04-04 20:57:30|227.13|224.33|227.05|224.25|227.13|224.33|227.05|224.25|0
1649105860000|2022-04-04 20:57:40|227.13|224.33|227.13|224.33|227.13|224.33|227.13|224.33|0
1649105920000|2022-04-04 20:58:40|227.05|224.25|226.95|224.15|227.05|224.25|226.95|224.15|0
1649105950000|2022-04-04 20:59:10|227.13|224.33|227.13|224.33|227.13|224.33|227.13|224.33|0
1649105960000|2022-04-04 20:59:20|227.31|224.51|227.48|224.68|227.48|224.68|227.31|224.51|0
1649105970000|2022-04-04 20:59:30|227.66|224.86|227.66|224.86|227.66|224.86|227.66|224.86|0
1649105990000|2022-04-04 20:59:50|227.75|224.95|227.6|224.8|227.75|224.95|227.58|224.78|0
1649106000000|2022-04-04 21:00:00|227.5|224.7|227.5|224.7|227.5|224.7|227.5|224.7|0
1649106010000|2022-04-04 21:00:10|227.43|224.63|227.43|224.63|227.43|224.63|227.43|224.63|0
1649106030000|2022-04-04 21:00:30|227.5|224.7|227.5|224.7|227.5|224.7|227.5|224.7|0
1649106050000|2022-04-04 21:00:50|227.48|224.68|227.48|224.68|227.48|224.68|227.48|224.68|0
1649106060000|2022-04-04 21:01:00|227.46|224.66|227.38|224.58|227.46|224.66|227.38|224.58|0
1649106070000|2022-04-04 21:01:10|227.48|224.68|227.48|224.68|227.48|224.68|227.48|224.68|0
1649106080000|2022-04-04 21:01:20|227.53|224.73|227.53|224.73|227.53|224.73|227.53|224.73|0
1649106120000|2022-04-04 21:02:00|227.43|224.63|227.43|224.63|227.43|224.63|227.43|224.63|0
1649106130000|2022-04-04 21:02:10|227.68|224.88|227.68|224.88|227.68|224.88|227.68|224.88|0
1649106140000|2022-04-04 21:02:20|227.65|224.85|227.65|224.85|227.65|224.85|227.65|224.85|0
1649106150000|2022-04-04 21:02:30|227.63|224.83|227.6|224.8|227.63|224.83|227.6|224.8|0
1649106170000|2022-04-04 21:02:50|227.45|224.65|227.68|224.88|227.68|224.88|227.43|224.63|0
1649106190000|2022-04-04 21:03:10|227.5|224.7|227.5|224.7|227.5|224.7|227.5|224.7|0
1649106210000|2022-04-04 21:03:30|227.48|224.68|227.48|224.68|227.48|224.68|227.48|224.68|0
1649106220000|2022-04-04 21:03:40|227.38|224.58|227.38|224.58|227.38|224.58|227.38|224.58|0
1649106300000|2022-04-04 21:05:00|227.5|224.7|227.63|224.83|227.63|224.83|227.5|224.7|0
1649106310000|2022-04-04 21:05:10|227.5|224.7|227.5|224.7|227.5|224.7|227.5|224.7|0
1649106330000|2022-04-04 21:05:30|227.6|224.8|227.6|224.8|227.6|224.8|227.6|224.8|0
1649106350000|2022-04-04 21:05:50|227.73|224.93|227.73|224.93|227.73|224.93|227.73|224.93|0
1649106360000|2022-04-04 21:06:00|227.63|224.83|227.5|224.7|227.63|224.83|227.5|224.7|0
1649106390000|2022-04-04 21:06:30|227.71|224.91|227.71|224.91|227.71|224.91|227.71|224.91|0
1649106410000|2022-04-04 21:06:50|227.5|224.7|227.71|224.91|227.71|224.91|227.5|224.7|0
1649106480000|2022-04-04 21:08:00|227.49|224.69|227.47|224.67|227.49|224.69|227.47|224.67|0
1649106490000|2022-04-04 21:08:10|227.37|224.57|227.37|224.57|227.37|224.57|227.37|224.57|0
1649106720000|2022-04-04 21:12:00|227.47|224.67|227.6|224.8|227.6|224.8|227.47|224.67|0
1649106770000|2022-04-04 21:12:50|227.78|224.98|227.78|224.98|227.78|224.98|227.78|224.98|0
1649106780000|2022-04-04 21:13:00|227.6|224.8|227.6|224.8|227.6|224.8|227.6|224.8|0
1649106810000|2022-04-04 21:13:30|227.57|224.77|227.57|224.77|227.57|224.77|227.57|224.77|0
1649106840000|2022-04-04 21:14:00|227.47|224.67|227.47|224.67|227.47|224.67|227.47|224.67|0
1649106860000|2022-04-04 21:14:20|227.42|224.62|227.47|224.67|227.47|224.67|227.42|224.62|0
1649106910000|2022-04-04 21:15:10|227.57|224.77|227.57|224.77|227.57|224.77|227.57|224.77|0
1649106930000|2022-04-04 21:15:30|227.6|224.8|227.6|224.8|227.6|224.8|227.6|224.8|0
1649106970000|2022-04-04 21:16:10|227.63|224.83|227.63|224.83|227.63|224.83|227.63|224.83|0
1649106980000|2022-04-04 21:16:20|227.6|224.8|227.6|224.8|227.6|224.8|227.6|224.8|0
1649107030000|2022-04-04 21:17:10|227.55|224.75|227.55|224.75|227.55|224.75|227.55|224.75|0
1649107040000|2022-04-04 21:17:20|227.52|224.72|227.52|224.72|227.52|224.72|227.52|224.72|0
1649107060000|2022-04-04 21:17:40|227.49|224.69|227.49|224.69|227.49|224.69|227.49|224.69|0
1649107080000|2022-04-04 21:18:00|227.47|224.67|227.47|224.67|227.47|224.67|227.47|224.67|0
1649107090000|2022-04-04 21:18:10|227.45|224.65|227.45|224.65|227.45|224.65|227.45|224.65|0
1649107110000|2022-04-04 21:18:30|227.42|224.62|227.42|224.62|227.42|224.62|227.42|224.62|0
1649107130000|2022-04-04 21:18:50|227.4|224.6|227.4|224.6|227.4|224.6|227.4|224.6|0
1649107140000|2022-04-04 21:19:00|227.6|224.8|227.6|224.8|227.6|224.8|227.6|224.8|0
1649107170000|2022-04-04 21:19:30|227.57|224.77|227.57|224.77|227.57|224.77|227.57|224.77|0
1649107230000|2022-04-04 21:20:30|227.59|224.79|227.59|224.79|227.59|224.79|227.59|224.79|0
1649107300000|2022-04-04 21:21:40|227.54|224.74|227.57|224.77|227.57|224.77|227.54|224.74|0
1649107310000|2022-04-04 21:21:50|227.59|224.79|227.52|224.72|227.59|224.79|227.52|224.72|0
1649107340000|2022-04-04 21:22:20|227.75|224.95|227.75|224.95|227.75|224.95|227.75|224.95|0
1649107450000|2022-04-04 21:24:10|227.72|224.92|227.72|224.92|227.72|224.92|227.72|224.92|0
1649107460000|2022-04-04 21:24:20|227.47|224.67|227.47|224.67|227.47|224.67|227.47|224.67|0
1649107470000|2022-04-04 21:24:30|227.44|224.64|227.44|224.64|227.44|224.64|227.44|224.64|0
1649107490000|2022-04-04 21:24:50|227.42|224.62|227.42|224.62|227.42|224.62|227.42|224.62|0
1649107560000|2022-04-04 21:26:00|227.16|224.36|227.16|224.36|227.16|224.36|227.16|224.36|0
1649107570000|2022-04-04 21:26:10|227.42|224.62|227.39|224.59|227.42|224.62|227.32|224.52|0
1649107580000|2022-04-04 21:26:20|227.32|224.52|227.32|224.52|227.32|224.52|227.32|224.52|0
1649107610000|2022-04-04 21:26:50|226.9|224.1|226.9|224.1|226.9|224.1|226.9|224.1|0
1649107630000|2022-04-04 21:27:10|226.85|224.05|226.85|224.05|226.85|224.05|226.85|224.05|0
1649107640000|2022-04-04 21:27:20|226.87|224.07|226.87|224.07|226.87|224.07|226.87|224.07|0
1649107800000|2022-04-04 21:30:00|226.85|224.05|226.85|224.05|226.85|224.05|226.85|224.05|0
1649107810000|2022-04-04 21:30:10|226.87|224.07|226.87|224.07|226.87|224.07|226.87|224.07|0
1649107920000|2022-04-04 21:32:00|226.97|224.17|226.97|224.17|226.97|224.17|226.97|224.17|0
1649107930000|2022-04-04 21:32:10|227.08|224.28|227.08|224.28|227.08|224.28|227.08|224.28|0
1649107950000|2022-04-04 21:32:30|227.18|224.38|227.18|224.38|227.18|224.38|227.18|224.38|0
1649107970000|2022-04-04 21:32:50|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1649108010000|2022-04-04 21:33:30|227.08|224.28|227.08|224.28|227.08|224.28|227.08|224.28|0
1649108060000|2022-04-04 21:34:20|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1649108070000|2022-04-04 21:34:30|227.02|224.22|227.02|224.22|227.02|224.22|227.02|224.22|0
1649108080000|2022-04-04 21:34:40|227.13|224.33|227.13|224.33|227.13|224.33|227.13|224.33|0
1649108090000|2022-04-04 21:34:50|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1649108110000|2022-04-04 21:35:10|227.02|224.22|227.02|224.22|227.02|224.22|227.02|224.22|0
1649108130000|2022-04-04 21:35:30|226.94|224.14|226.94|224.14|226.94|224.14|226.94|224.14|0
1649108140000|2022-04-04 21:35:40|227.02|224.22|227.1|224.3|227.1|224.3|227.02|224.22|0
1649108160000|2022-04-04 21:36:00|227.02|224.22|227.02|224.22|227.02|224.22|227.02|224.22|0
1649108170000|2022-04-04 21:36:10|226.92|224.12|226.92|224.12|226.92|224.12|226.92|224.12|0
1649108190000|2022-04-04 21:36:30|227.02|224.22|227.02|224.22|227.02|224.22|227.02|224.22|0
1649108200000|2022-04-04 21:36:40|227.13|224.33|227.13|224.33|227.13|224.33|227.13|224.33|0
1649108210000|2022-04-04 21:36:50|227.02|224.22|227|224.2|227.02|224.22|227|224.2|0
1649108220000|2022-04-04 21:37:00|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1649108230000|2022-04-04 21:37:10|227.05|224.25|227.08|224.28|227.08|224.28|227.05|224.25|0
1649108400000|2022-04-04 21:40:00|227.15|224.35|227.17|224.37|227.18|224.38|227.15|224.35|0
1649108410000|2022-04-04 21:40:10|227.13|224.33|227.13|224.33|227.13|224.33|227.13|224.33|0
1649108460000|2022-04-04 21:41:00|227.12|224.32|227.12|224.32|227.12|224.32|227.12|224.32|0
1649108540000|2022-04-04 21:42:20|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1649108550000|2022-04-04 21:42:30|227.12|224.32|227.12|224.32|227.12|224.32|227.12|224.32|0
1649108570000|2022-04-04 21:42:50|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1649108630000|2022-04-04 21:43:50|227.51|224.71|227.51|224.71|227.51|224.71|227.51|224.71|0
1649108650000|2022-04-04 21:44:10|227.28|224.48|227.28|224.48|227.28|224.48|227.28|224.48|0
1649108670000|2022-04-04 21:44:30|227.33|224.53|227.33|224.53|227.33|224.53|227.33|224.53|0
1649108680000|2022-04-04 21:44:40|227.23|224.43|227.23|224.43|227.23|224.43|227.23|224.43|0
1649108700000|2022-04-04 21:45:00|227.25|224.45|227.25|224.45|227.25|224.45|227.25|224.45|0
1649108740000|2022-04-04 21:45:40|227.23|224.43|227.23|224.43|227.23|224.43|227.23|224.43|0
1649108880000|2022-04-04 21:48:00|227.2|224.4|227.2|224.4|227.23|224.43|227.2|224.4|0
1649108890000|2022-04-04 21:48:10|227.23|224.43|227.23|224.43|227.23|224.43|227.23|224.43|0
1649108940000|2022-04-04 21:49:00|227.25|224.45|227.25|224.45|227.25|224.45|227.25|224.45|0
1649109150000|2022-04-04 21:52:30|227.23|224.43|227.23|224.43|227.23|224.43|227.23|224.43|0
1649109210000|2022-04-04 21:53:30|227.25|224.45|227.25|224.45|227.25|224.45|227.25|224.45|0
1649109390000|2022-04-04 21:56:30|227.24|224.44|227.24|224.44|227.24|224.44|227.24|224.44|0
1649109440000|2022-04-04 21:57:20|227.2|224.4|227.07|224.27|227.2|224.4|227.07|224.27|0
1649109470000|2022-04-04 21:57:50|227.09|224.29|227.09|224.29|227.09|224.29|227.09|224.29|0
1649109570000|2022-04-04 21:59:30|226.91|224.11|226.91|224.11|226.91|224.11|226.91|224.11|0
1649109580000|2022-04-04 21:59:40|226.88|224.08|226.88|224.08|226.88|224.08|226.88|224.08|0
1649109600000|2022-04-04 22:00:00|226.93|224.13|228.08|225.28|228.08|225.28|226.93|224.13|0
1649109610000|2022-04-04 22:00:10|227.81|225.01|227.63|224.83|227.81|225.01|227.63|224.83|0
1649109620000|2022-04-04 22:00:20|227.72|224.92|227.81|225.01|227.99|225.19|227.72|224.92|0
1649109630000|2022-04-04 22:00:30|227.9|225.1|227.72|224.92|227.9|225.1|227.72|224.92|0
1649109640000|2022-04-04 22:00:40|227.63|224.83|227.37|224.57|227.63|224.83|227.28|224.48|0
1649109650000|2022-04-04 22:00:50|227.46|224.66|227.55|224.75|227.55|224.75|227.46|224.66|0
1649109660000|2022-04-04 22:01:00|227.46|224.66|227.46|224.66|227.55|224.75|227.46|224.66|0
1649109670000|2022-04-04 22:01:10|227.63|224.83|227.63|224.83|227.63|224.83|227.63|224.83|0
1649109680000|2022-04-04 22:01:20|227.46|224.66|227.46|224.66|227.46|224.66|227.46|224.66|0
1649109690000|2022-04-04 22:01:30|227.63|224.83|227.63|224.83|227.63|224.83|227.63|224.83|0
1649109700000|2022-04-04 22:01:40|227.55|224.75|227.45|224.65|227.55|224.75|227.45|224.65|0
1649109710000|2022-04-04 22:01:50|227.63|224.83|227.63|224.83|227.63|224.83|227.63|224.83|0
1649109720000|2022-04-04 22:02:00|227.55|224.75|227.81|225.01|227.81|225.01|227.55|224.75|0
1649109730000|2022-04-04 22:02:10|227.63|224.83|227.63|224.83|227.81|225.01|227.63|224.83|0
1649109740000|2022-04-04 22:02:20|227.81|225.01|227.81|225.01|227.81|225.01|227.81|225.01|0
1649109760000|2022-04-04 22:02:40|227.63|224.83|227.81|225.01|227.81|225.01|227.63|224.83|0
1649109800000|2022-04-04 22:03:20|227.63|224.83|227.63|224.83|227.63|224.83|227.63|224.83|0
1649109810000|2022-04-04 22:03:30|227.72|224.92|227.81|225.01|227.81|225.01|227.72|224.92|0
1649109820000|2022-04-04 22:03:40|227.72|224.92|227.63|224.83|227.72|224.92|227.63|224.83|0
1649109830000|2022-04-04 22:03:50|227.45|224.65|227.45|224.65|227.45|224.65|227.45|224.65|0
1649109850000|2022-04-04 22:04:10|227.37|224.57|227.28|224.48|227.37|224.57|227.28|224.48|0
1649109870000|2022-04-04 22:04:30|227.45|224.65|227.45|224.65|227.45|224.65|227.45|224.65|0
1649109890000|2022-04-04 22:04:50|227.63|224.83|227.63|224.83|227.63|224.83|227.63|224.83|0
1649109900000|2022-04-04 22:05:00|227.81|225.01|227.81|225.01|227.81|225.01|227.81|225.01|0
1649109950000|2022-04-04 22:05:50|227.9|225.1|227.98|225.18|227.98|225.18|227.9|225.1|0
1649109970000|2022-04-04 22:06:10|227.81|225.01|227.81|225.01|227.81|225.01|227.81|225.01|0
1649109980000|2022-04-04 22:06:20|227.63|224.83|227.45|224.65|227.63|224.83|227.45|224.65|0
1649109990000|2022-04-04 22:06:30|227.28|224.48|227.63|224.83|227.63|224.83|227.28|224.48|0
1649110000000|2022-04-04 22:06:40|227.81|225.01|227.81|225.01|227.81|225.01|227.81|225.01|0
1649110070000|2022-04-04 22:07:50|227.72|224.92|227.63|224.83|227.72|224.92|227.63|224.83|0
1649110120000|2022-04-04 22:08:40|227.45|224.65|227.45|224.65|227.45|224.65|227.45|224.65|0
1649110130000|2022-04-04 22:08:50|227.63|224.83|227.63|224.83|227.63|224.83|227.63|224.83|0
1649110170000|2022-04-04 22:09:30|227.72|224.92|227.72|224.92|227.72|224.92|227.72|224.92|0
1649110180000|2022-04-04 22:09:40|227.81|225.01|227.81|225.01|227.81|225.01|227.81|225.01|0
1649110190000|2022-04-04 22:09:50|227.63|224.83|227.63|224.83|227.81|225.01|227.63|224.83|0
1649110200000|2022-04-04 22:10:00|227.81|225.01|227.81|225.01|227.81|225.01|227.81|225.01|0
1649110230000|2022-04-04 22:10:30|227.8|225|227.8|225|227.8|225|227.8|225|0
1649110250000|2022-04-04 22:10:50|227.63|224.83|227.63|224.83|227.63|224.83|227.63|224.83|0
1649110310000|2022-04-04 22:11:50|227.8|225|227.8|225|227.8|225|227.8|225|0
1649110330000|2022-04-04 22:12:10|227.63|224.83|227.63|224.83|227.63|224.83|227.63|224.83|0
1649110340000|2022-04-04 22:12:20|227.45|224.65|227.45|224.65|227.45|224.65|227.45|224.65|0
1649110410000|2022-04-04 22:13:30|227.63|224.83|227.63|224.83|227.63|224.83|227.63|224.83|0
1649110420000|2022-04-04 22:13:40|227.45|224.65|227.45|224.65|227.45|224.65|227.45|224.65|0
1649110470000|2022-04-04 22:14:30|227.36|224.56|227.36|224.56|227.36|224.56|227.36|224.56|0
1649110480000|2022-04-04 22:14:40|227.45|224.65|227.45|224.65|227.45|224.65|227.45|224.65|0
1649110500000|2022-04-04 22:15:00|227.27|224.47|227.27|224.47|227.27|224.47|227.27|224.47|0
1649110550000|2022-04-04 22:15:50|227.45|224.65|227.45|224.65|227.45|224.65|227.45|224.65|0
1649110590000|2022-04-04 22:16:30|227.27|224.47|227.27|224.47|227.27|224.47|227.27|224.47|0
1649110600000|2022-04-04 22:16:40|227.36|224.56|227.36|224.56|227.36|224.56|227.36|224.56|0
1649110610000|2022-04-04 22:16:50|227.45|224.65|227.54|224.74|227.54|224.74|227.45|224.65|0
1649110620000|2022-04-04 22:17:00|227.62|224.82|227.8|225|227.8|225|227.62|224.82|0
1649110730000|2022-04-04 22:18:50|227.98|225.18|227.98|225.18|227.98|225.18|227.98|225.18|0
1649110750000|2022-04-04 22:19:10|227.89|225.09|227.8|225|227.89|225.09|227.8|225|0
1649110770000|2022-04-04 22:19:30|227.98|225.18|227.98|225.18|227.98|225.18|227.98|225.18|0
1649110780000|2022-04-04 22:19:40|228.07|225.27|228.16|225.36|228.16|225.36|228.07|225.27|0
1649110790000|2022-04-04 22:19:50|228.07|225.27|227.98|225.18|228.07|225.27|227.98|225.18|0
1649110800000|2022-04-04 22:20:00|227.89|225.09|227.8|225|227.89|225.09|227.8|225|0
1649110820000|2022-04-04 22:20:20|227.98|225.18|227.98|225.18|227.98|225.18|227.98|225.18|0
1649110870000|2022-04-04 22:21:10|227.8|225|227.8|225|227.8|225|227.8|225|0
1649110880000|2022-04-04 22:21:20|228.15|225.35|228.15|225.35|228.15|225.35|228.15|225.35|0
1649110900000|2022-04-04 22:21:40|227.98|225.18|227.98|225.18|227.98|225.18|227.98|225.18|0
1649110940000|2022-04-04 22:22:20|228.07|225.27|228.07|225.27|228.07|225.27|228.07|225.27|0
1649110950000|2022-04-04 22:22:30|228.15|225.35|228.15|225.35|228.15|225.35|228.15|225.35|0
1649111010000|2022-04-04 22:23:30|227.98|225.18|227.98|225.18|227.98|225.18|227.98|225.18|0
1649111060000|2022-04-04 22:24:20|228.07|225.27|227.98|225.18|228.07|225.27|227.98|225.18|0
1649111090000|2022-04-04 22:24:50|228.15|225.35|228.15|225.35|228.15|225.35|228.15|225.35|0
1649111100000|2022-04-04 22:25:00|227.98|225.18|227.98|225.18|227.98|225.18|227.98|225.18|0
1649111120000|2022-04-04 22:25:20|228.07|225.27|228.33|225.53|228.33|225.53|228.07|225.27|0
1649111140000|2022-04-04 22:25:40|228.15|225.35|228.15|225.35|228.15|225.35|228.15|225.35|0
1649111240000|2022-04-04 22:27:20|227.97|225.17|227.97|225.17|227.97|225.17|227.97|225.17|0
1649111270000|2022-04-04 22:27:50|227.8|225|227.8|225|227.8|225|227.8|225|0
1649111380000|2022-04-04 22:29:40|227.71|224.91|227.62|224.82|227.71|224.91|227.62|224.82|0
1649111390000|2022-04-04 22:29:50|227.71|224.91|227.8|225|227.8|225|227.62|224.82|0
1649111410000|2022-04-04 22:30:10|227.89|225.09|227.8|225|227.89|225.09|227.8|225|0
1649111420000|2022-04-04 22:30:20|227.89|225.09|227.97|225.17|227.97|225.17|227.89|225.09|0
1649111450000|2022-04-04 22:30:50|227.89|225.09|227.8|225|227.89|225.09|227.8|225|0
1649111460000|2022-04-04 22:31:00|227.89|225.09|227.89|225.09|227.89|225.09|227.89|225.09|0
1649111470000|2022-04-04 22:31:10|227.97|225.17|227.97|225.17|227.97|225.17|227.97|225.17|0
1649111490000|2022-04-04 22:31:30|228.15|225.35|228.15|225.35|228.15|225.35|228.15|225.35|0
1649111520000|2022-04-04 22:32:00|228.33|225.53|228.33|225.53|228.33|225.53|228.33|225.53|0
1649111560000|2022-04-04 22:32:40|228.15|225.35|228.15|225.35|228.15|225.35|228.15|225.35|0
1649111590000|2022-04-04 22:33:10|228.06|225.26|227.97|225.17|228.06|225.26|227.97|225.17|0
1649111650000|2022-04-04 22:34:10|228.15|225.35|228.15|225.35|228.15|225.35|228.15|225.35|0
1649111710000|2022-04-04 22:35:10|228.33|225.53|228.5|225.7|228.5|225.7|228.33|225.53|0
1649111730000|2022-04-04 22:35:30|228.68|225.88|228.68|225.88|228.68|225.88|228.68|225.88|0
1649111760000|2022-04-04 22:36:00|228.5|225.7|228.5|225.7|228.5|225.7|228.5|225.7|0
1649111790000|2022-04-04 22:36:30|228.42|225.62|228.15|225.35|228.42|225.62|228.15|225.35|0
1649111810000|2022-04-04 22:36:50|228.32|225.52|228.32|225.52|228.42|225.62|228.32|225.52|0
1649111820000|2022-04-04 22:37:00|228.42|225.62|228.5|225.7|228.5|225.7|228.42|225.62|0
1649111840000|2022-04-04 22:37:20|228.68|225.88|228.68|225.88|228.68|225.88|228.68|225.88|0
1649111860000|2022-04-04 22:37:40|228.5|225.7|228.59|225.79|228.59|225.79|228.5|225.7|0
1649111870000|2022-04-04 22:37:50|228.5|225.7|228.5|225.7|228.5|225.7|228.5|225.7|0
1649111880000|2022-04-04 22:38:00|228.68|225.88|228.5|225.7|228.68|225.88|228.5|225.7|0
1649111890000|2022-04-04 22:38:10|228.42|225.62|228.42|225.62|228.42|225.62|228.42|225.62|0
1649111900000|2022-04-04 22:38:20|228.5|225.7|228.42|225.62|228.5|225.7|228.42|225.62|0
1649111910000|2022-04-04 22:38:30|228.5|225.7|228.5|225.7|228.5|225.7|228.5|225.7|0
1649111960000|2022-04-04 22:39:20|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1649111970000|2022-04-04 22:39:30|228.42|225.62|228.42|225.62|228.5|225.7|228.42|225.62|0
1649111990000|2022-04-04 22:39:50|228.5|225.7|228.5|225.7|228.5|225.7|228.5|225.7|0
1649112020000|2022-04-04 22:40:20|228.68|225.88|228.68|225.88|228.68|225.88|228.68|225.88|0
1649112050000|2022-04-04 22:40:50|228.5|225.7|228.5|225.7|228.5|225.7|228.5|225.7|0
1649112120000|2022-04-04 22:42:00|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1649112130000|2022-04-04 22:42:10|228.5|225.7|228.5|225.7|228.5|225.7|228.5|225.7|0
1649112160000|2022-04-04 22:42:40|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1649112200000|2022-04-04 22:43:20|228.41|225.61|228.41|225.61|228.41|225.61|228.41|225.61|0
1649112210000|2022-04-04 22:43:30|228.5|225.7|228.5|225.7|228.5|225.7|228.5|225.7|0
1649112260000|2022-04-04 22:44:20|228.68|225.88|228.68|225.88|228.68|225.88|228.68|225.88|0
1649112280000|2022-04-04 22:44:40|228.5|225.7|228.5|225.7|228.5|225.7|228.5|225.7|0
1649112340000|2022-04-04 22:45:40|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1649112360000|2022-04-04 22:46:00|228.14|225.34|228.14|225.34|228.14|225.34|228.14|225.34|0
1649112370000|2022-04-04 22:46:10|227.97|225.17|227.97|225.17|227.97|225.17|227.97|225.17|0
1649112400000|2022-04-04 22:46:40|227.96|225.16|227.96|225.16|227.96|225.16|227.96|225.16|0
1649112540000|2022-04-04 22:49:00|228.14|225.34|228.14|225.34|228.14|225.34|228.14|225.34|0
1649112620000|2022-04-04 22:50:20|228.06|225.26|228.06|225.26|228.06|225.26|228.06|225.26|0
1649112630000|2022-04-04 22:50:30|228.14|225.34|228.14|225.34|228.14|225.34|228.14|225.34|0
1649112660000|2022-04-04 22:51:00|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1649112680000|2022-04-04 22:51:20|228.41|225.61|228.41|225.61|228.41|225.61|228.41|225.61|0
1649112690000|2022-04-04 22:51:30|228.49|225.69|228.49|225.69|228.49|225.69|228.49|225.69|0
1649112710000|2022-04-04 22:51:50|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1649112730000|2022-04-04 22:52:10|228.41|225.61|228.41|225.61|228.41|225.61|228.41|225.61|0
1649112740000|2022-04-04 22:52:20|228.32|225.52|228.41|225.61|228.41|225.61|228.32|225.52|0
1649112750000|2022-04-04 22:52:30|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1649112760000|2022-04-04 22:52:40|228.41|225.61|228.41|225.61|228.41|225.61|228.41|225.61|0
1649112780000|2022-04-04 22:53:00|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1649112810000|2022-04-04 22:53:30|228.14|225.34|228.14|225.34|228.14|225.34|228.14|225.34|0
1649112820000|2022-04-04 22:53:40|228.23|225.43|228.14|225.34|228.23|225.43|228.14|225.34|0
1649112840000|2022-04-04 22:54:00|228.23|225.43|228.32|225.52|228.32|225.52|228.23|225.43|0
1649112860000|2022-04-04 22:54:20|228.23|225.43|228.23|225.43|228.23|225.43|228.14|225.34|0
1649112870000|2022-04-04 22:54:30|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1649112900000|2022-04-04 22:55:00|228.14|225.34|228.14|225.34|228.14|225.34|228.14|225.34|0
1649112910000|2022-04-04 22:55:10|228.23|225.43|228.23|225.43|228.23|225.43|228.23|225.43|0
1649112920000|2022-04-04 22:55:20|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1649112930000|2022-04-04 22:55:30|228.23|225.43|228.23|225.43|228.23|225.43|228.23|225.43|0
1649112940000|2022-04-04 22:55:40|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1649112950000|2022-04-04 22:55:50|228.23|225.43|228.32|225.52|228.32|225.52|228.23|225.43|0
1649112960000|2022-04-04 22:56:00|228.23|225.43|228.14|225.34|228.32|225.52|228.14|225.34|0
1649112970000|2022-04-04 22:56:10|228.32|225.52|228.32|225.52|228.32|225.52|228.32|225.52|0
1649112990000|2022-04-04 22:56:30|228.31|225.51|228.31|225.51|228.31|225.51|228.31|225.51|0
1649113030000|2022-04-04 22:57:10|228.14|225.34|228.14|225.34|228.14|225.34|228.14|225.34|0
1649113050000|2022-04-04 22:57:30|228.31|225.51|228.31|225.51|228.31|225.51|228.31|225.51|0
1649113080000|2022-04-04 22:58:00|228.23|225.43|228.14|225.34|228.23|225.43|228.14|225.34|0
1649113090000|2022-04-04 22:58:10|228.31|225.51|228.31|225.51|228.31|225.51|228.23|225.43|0
1649113100000|2022-04-04 22:58:20|228.14|225.34|228.14|225.34|228.14|225.34|228.14|225.34|0
1649113290000|2022-04-04 23:01:30|228.31|225.51|228.23|225.43|228.31|225.51|228.23|225.43|0
1649113300000|2022-04-04 23:01:40|228.14|225.34|228.14|225.34|228.14|225.34|228.14|225.34|0
1649113320000|2022-04-04 23:02:00|228.13|225.33|228.13|225.33|228.13|225.33|228.13|225.33|0
1649113480000|2022-04-04 23:04:40|228.31|225.51|228.31|225.51|228.31|225.51|228.31|225.51|0
1649113490000|2022-04-04 23:04:50|228.13|225.33|228.13|225.33|228.13|225.33|228.13|225.33|0
1649113500000|2022-04-04 23:05:00|228.31|225.51|228.31|225.51|228.31|225.51|228.31|225.51|0
1649113540000|2022-04-04 23:05:40|228.13|225.33|228.13|225.33|228.13|225.33|228.13|225.33|0
1649113550000|2022-04-04 23:05:50|228.31|225.51|228.49|225.69|228.49|225.69|228.31|225.51|0
1649113570000|2022-04-04 23:06:10|228.4|225.6|228.31|225.51|228.4|225.6|228.31|225.51|0
1649113580000|2022-04-04 23:06:20|228.13|225.33|228.13|225.33|228.13|225.33|228.13|225.33|0
1649113660000|2022-04-04 23:07:40|228.31|225.51|228.31|225.51|228.31|225.51|228.31|225.51|0
1649113680000|2022-04-04 23:08:00|228.22|225.42|228.31|225.51|228.31|225.51|228.22|225.42|0
1649113720000|2022-04-04 23:08:40|228.22|225.42|228.13|225.33|228.22|225.42|228.13|225.33|0
1649113760000|2022-04-04 23:09:20|228.31|225.51|228.31|225.51|228.31|225.51|228.31|225.51|0
1649113770000|2022-04-04 23:09:30|228.22|225.42|228.22|225.42|228.22|225.42|228.22|225.42|0
1649113790000|2022-04-04 23:09:50|228.13|225.33|228.13|225.33|228.13|225.33|228.13|225.33|0
1649113800000|2022-04-04 23:10:00|228.22|225.42|228.22|225.42|228.22|225.42|228.22|225.42|0
1649113810000|2022-04-04 23:10:10|228.31|225.51|228.31|225.51|228.31|225.51|228.22|225.42|0
1649113940000|2022-04-04 23:12:20|228.48|225.68|228.48|225.68|228.48|225.68|228.48|225.68|0
1649113950000|2022-04-04 23:12:30|228.31|225.51|228.31|225.51|228.31|225.51|228.31|225.51|0
1649113970000|2022-04-04 23:12:50|228.4|225.6|228.48|225.68|228.48|225.68|228.4|225.6|0
1649113980000|2022-04-04 23:13:00|228.4|225.6|228.48|225.68|228.48|225.68|228.4|225.6|0
1649114050000|2022-04-04 23:14:10|228.31|225.51|228.31|225.51|228.31|225.51|228.31|225.51|0
1649114090000|2022-04-04 23:14:50|228.4|225.6|228.48|225.68|228.48|225.68|228.4|225.6|0
1649114130000|2022-04-04 23:15:30|228.31|225.51|228.31|225.51|228.31|225.51|228.31|225.51|0
1649114210000|2022-04-04 23:16:50|228.4|225.6|228.4|225.6|228.4|225.6|228.4|225.6|0
1649114220000|2022-04-04 23:17:00|228.31|225.51|228.31|225.51|228.31|225.51|228.31|225.51|0
1649114260000|2022-04-04 23:17:40|228.3|225.5|228.3|225.5|228.3|225.5|228.3|225.5|0
1649114410000|2022-04-04 23:20:10|228.48|225.68|228.48|225.68|228.48|225.68|228.48|225.68|0
1649114450000|2022-04-04 23:20:50|228.3|225.5|228.48|225.68|228.48|225.68|228.3|225.5|0
1649114600000|2022-04-04 23:23:20|228.66|225.86|228.48|225.68|228.66|225.86|228.48|225.68|0
1649114630000|2022-04-04 23:23:50|228.3|225.5|228.3|225.5|228.3|225.5|228.3|225.5|0
1649114670000|2022-04-04 23:24:30|228.48|225.68|228.48|225.68|228.48|225.68|228.48|225.68|0
1649114750000|2022-04-04 23:25:50|228.3|225.5|228.3|225.5|228.3|225.5|228.3|225.5|0
1649114920000|2022-04-04 23:28:40|228.48|225.68|228.48|225.68|228.48|225.68|228.48|225.68|0
1649114970000|2022-04-04 23:29:30|228.65|225.85|228.65|225.85|228.65|225.85|228.65|225.85|0
1649114980000|2022-04-04 23:29:40|228.48|225.68|228.48|225.68|228.48|225.68|228.48|225.68|0
1649114990000|2022-04-04 23:29:50|228.3|225.5|228.3|225.5|228.3|225.5|228.3|225.5|0
1649115030000|2022-04-04 23:30:30|228.12|225.32|228.12|225.32|228.12|225.32|228.12|225.32|0
1649115040000|2022-04-04 23:30:40|227.94|225.14|227.94|225.14|227.94|225.14|227.94|225.14|0
1649115060000|2022-04-04 23:31:00|227.77|224.97|227.77|224.97|227.77|224.97|227.77|224.97|0
1649115080000|2022-04-04 23:31:20|227.94|225.14|228.12|225.32|228.12|225.32|227.94|225.14|0
1649115090000|2022-04-04 23:31:30|227.94|225.14|227.94|225.14|227.94|225.14|227.94|225.14|0
1649115120000|2022-04-04 23:32:00|228.12|225.32|228.04|225.24|228.12|225.32|228.04|225.24|0
1649115130000|2022-04-04 23:32:10|228.12|225.32|228.12|225.32|228.12|225.32|228.04|225.24|0
1649115140000|2022-04-04 23:32:20|228.04|225.24|228.12|225.32|228.12|225.32|228.04|225.24|0
1649115150000|2022-04-04 23:32:30|228.04|225.24|227.94|225.14|228.04|225.24|227.94|225.14|0
1649115210000|2022-04-04 23:33:30|227.77|224.97|227.77|224.97|227.77|224.97|227.77|224.97|0
1649115270000|2022-04-04 23:34:30|227.59|224.79|227.41|224.61|227.59|224.79|227.41|224.61|0
1649115280000|2022-04-04 23:34:40|227.5|224.7|227.23|224.43|227.5|224.7|227.23|224.43|0
1649115300000|2022-04-04 23:35:00|227.41|224.61|227.41|224.61|227.41|224.61|227.41|224.61|0
1649115310000|2022-04-04 23:35:10|227.59|224.79|227.5|224.7|227.59|224.79|227.5|224.7|0
1649115320000|2022-04-04 23:35:20|227.59|224.79|227.59|224.79|227.59|224.79|227.59|224.79|0
1649115340000|2022-04-04 23:35:40|227.41|224.61|227.5|224.7|227.5|224.7|227.41|224.61|0
1649115350000|2022-04-04 23:35:50|227.59|224.79|227.59|224.79|227.59|224.79|227.59|224.79|0
1649115360000|2022-04-04 23:36:00|227.41|224.61|227.41|224.61|227.41|224.61|227.41|224.61|0
1649115400000|2022-04-04 23:36:40|227.59|224.79|227.41|224.61|227.59|224.79|227.41|224.61|0
1649115460000|2022-04-04 23:37:40|227.32|224.52|227.32|224.52|227.32|224.52|227.32|224.52|0
1649115470000|2022-04-04 23:37:50|227.41|224.61|227.41|224.61|227.41|224.61|227.41|224.61|0
1649115520000|2022-04-04 23:38:40|227.59|224.79|227.59|224.79|227.59|224.79|227.59|224.79|0
1649115560000|2022-04-04 23:39:20|227.5|224.7|227.41|224.61|227.5|224.7|227.41|224.61|0
1649115610000|2022-04-04 23:40:10|227.59|224.79|227.59|224.79|227.59|224.79|227.59|224.79|0
1649115620000|2022-04-04 23:40:20|227.5|224.7|227.59|224.79|227.59|224.79|227.5|224.7|0
1649115630000|2022-04-04 23:40:30|227.58|224.78|227.58|224.78|227.58|224.78|227.58|224.78|0
1649115670000|2022-04-04 23:41:10|227.41|224.61|227.41|224.61|227.41|224.61|227.41|224.61|0
1649115680000|2022-04-04 23:41:20|227.58|224.78|227.58|224.78|227.58|224.78|227.58|224.78|0
1649115700000|2022-04-04 23:41:40|227.41|224.61|227.41|224.61|227.41|224.61|227.41|224.61|0
1649115710000|2022-04-04 23:41:50|227.58|224.78|227.58|224.78|227.58|224.78|227.58|224.78|0
1649115720000|2022-04-04 23:42:00|227.5|224.7|227.58|224.78|227.58|224.78|227.5|224.7|0
1649115770000|2022-04-04 23:42:50|227.41|224.61|227.58|224.78|227.58|224.78|227.41|224.61|0
1649115780000|2022-04-04 23:43:00|227.68|224.88|227.76|224.96|227.76|224.96|227.68|224.88|0
1649115820000|2022-04-04 23:43:40|227.94|225.14|227.76|224.96|227.94|225.14|227.76|224.96|0
1649115840000|2022-04-04 23:44:00|227.94|225.14|227.94|225.14|227.94|225.14|227.94|225.14|0
1649115850000|2022-04-04 23:44:10|227.76|224.96|227.76|224.96|227.76|224.96|227.76|224.96|0
1649115880000|2022-04-04 23:44:40|227.68|224.88|227.68|224.88|227.68|224.88|227.68|224.88|0
1649115890000|2022-04-04 23:44:50|227.58|224.78|227.58|224.78|227.58|224.78|227.58|224.78|0
1649115900000|2022-04-04 23:45:00|227.76|224.96|227.58|224.78|227.76|224.96|227.58|224.78|0
1649115910000|2022-04-04 23:45:10|227.76|224.96|227.94|225.14|227.94|225.14|227.76|224.96|0
1649115920000|2022-04-04 23:45:20|227.76|224.96|227.76|224.96|227.76|224.96|227.76|224.96|0
1649115940000|2022-04-04 23:45:40|227.94|225.14|227.94|225.14|227.94|225.14|227.94|225.14|0
1649115950000|2022-04-04 23:45:50|228.11|225.31|228.11|225.31|228.11|225.31|228.11|225.31|0
1649115960000|2022-04-04 23:46:00|228.29|225.49|228.47|225.67|228.47|225.67|228.29|225.49|0
1649115980000|2022-04-04 23:46:20|228.29|225.49|228.29|225.49|228.29|225.49|228.29|225.49|0
1649116010000|2022-04-04 23:46:50|228.47|225.67|228.29|225.49|228.47|225.67|228.29|225.49|0
1649116020000|2022-04-04 23:47:00|228.47|225.67|228.29|225.49|228.47|225.67|228.29|225.49|0
1649116050000|2022-04-04 23:47:30|228.47|225.67|228.47|225.67|228.47|225.67|228.47|225.67|0
1649116070000|2022-04-04 23:47:50|228.38|225.58|228.47|225.67|228.47|225.67|228.38|225.58|0
1649116080000|2022-04-04 23:48:00|228.65|225.85|228.65|225.85|228.65|225.85|228.65|225.85|0
1649116110000|2022-04-04 23:48:30|228.56|225.76|228.56|225.76|228.56|225.76|228.56|225.76|0
1649116120000|2022-04-04 23:48:40|228.65|225.85|228.65|225.85|228.65|225.85|228.65|225.85|0
1649116150000|2022-04-04 23:49:10|228.64|225.84|228.64|225.84|228.64|225.84|228.64|225.84|0
1649116160000|2022-04-04 23:49:20|228.47|225.67|228.47|225.67|228.47|225.67|228.47|225.67|0
1649116170000|2022-04-04 23:49:30|228.64|225.84|228.64|225.84|228.64|225.84|228.64|225.84|0
1649116200000|2022-04-04 23:50:00|228.47|225.67|228.64|225.84|228.64|225.84|228.47|225.67|0
1649116210000|2022-04-04 23:50:10|228.82|226.02|228.74|225.94|228.82|226.02|228.74|225.94|0
1649116220000|2022-04-04 23:50:20|228.64|225.84|228.64|225.84|228.82|226.02|228.64|225.84|0
1649116250000|2022-04-04 23:50:50|228.56|225.76|228.64|225.84|228.64|225.84|228.56|225.76|0
1649116290000|2022-04-04 23:51:30|228.82|226.02|228.82|226.02|228.82|226.02|228.82|226.02|0
1649116360000|2022-04-04 23:52:40|228.64|225.84|228.64|225.84|228.64|225.84|228.64|225.84|0
1649116500000|2022-04-04 23:55:00|228.46|225.66|228.64|225.84|228.64|225.84|228.46|225.66|0
1649116510000|2022-04-04 23:55:10|228.82|226.02|228.82|226.02|228.82|226.02|228.82|226.02|0
1649116530000|2022-04-04 23:55:30|229|226.2|229|226.2|229|226.2|229|226.2|0
1649116540000|2022-04-04 23:55:40|228.91|226.11|228.91|226.11|228.91|226.11|228.91|226.11|0
1649116550000|2022-04-04 23:55:50|229|226.2|229|226.2|229|226.2|229|226.2|0
1649116580000|2022-04-04 23:56:20|229.09|226.29|229|226.2|229.09|226.29|229|226.2|0
1649116590000|2022-04-04 23:56:30|229.09|226.29|229|226.2|229.09|226.29|229|226.2|0
1649116600000|2022-04-04 23:56:40|229.17|226.37|229.17|226.37|229.17|226.37|229.17|226.37|0
1649116630000|2022-04-04 23:57:10|229|226.2|229|226.2|229|226.2|229|226.2|0
1649116640000|2022-04-04 23:57:20|228.82|226.02|228.82|226.02|228.82|226.02|228.82|226.02|0
1649116650000|2022-04-04 23:57:30|228.64|225.84|228.64|225.84|228.64|225.84|228.64|225.84|0
1649116660000|2022-04-04 23:57:40|228.82|226.02|228.64|225.84|228.82|226.02|228.64|225.84|0
1649116680000|2022-04-04 23:58:00|228.82|226.02|228.64|225.84|228.82|226.02|228.64|225.84|0
1649116690000|2022-04-04 23:58:10|228.82|226.02|229|226.2|229|226.2|228.82|226.02|0
1649116700000|2022-04-04 23:58:20|228.91|226.11|229|226.2|229|226.2|228.91|226.11|0
1649116710000|2022-04-04 23:58:30|229.09|226.29|229|226.2|229.09|226.29|229|226.2|0
1649116720000|2022-04-04 23:58:40|229.17|226.37|229.17|226.37|229.17|226.37|229.17|226.37|0
1649116730000|2022-04-04 23:58:50|229|226.2|229.17|226.37|229.17|226.37|229|226.2|0
1649116740000|2022-04-04 23:59:00|229|226.2|229.09|226.29|229.09|226.29|229|226.2|0
1649116750000|2022-04-04 23:59:10|229.17|226.37|229|226.2|229.17|226.37|229|226.2|0
1649116760000|2022-04-04 23:59:20|229.17|226.37|229.17|226.37|229.17|226.37|229.17|226.37|0
1649116790000|2022-04-04 23:59:50|229.35|226.55|229.35|226.55|229.35|226.55|229.35|226.55|0
1649116800000|2022-04-05 00:00:00|229.17|226.37|229.17|226.37|229.17|226.37|229.17|226.37|0
1649116810000|2022-04-05 00:00:10|229.35|226.55|229.53|226.73|229.53|226.73|229.35|226.55|0
1649116820000|2022-04-05 00:00:20|229.71|226.91|229.71|226.91|229.71|226.91|229.71|226.91|0
1649116830000|2022-04-05 00:00:30|229.88|227.08|230.24|227.44|230.6|227.8|229.88|227.08|0
1649116840000|2022-04-05 00:00:40|230.06|227.26|229.88|227.08|230.06|227.26|229.88|227.08|0
1649116850000|2022-04-05 00:00:50|229.71|226.91|229.88|227.08|230.06|227.26|229.71|226.91|0
1649116860000|2022-04-05 00:01:00|230.06|227.26|229.98|227.18|230.06|227.26|229.88|227.08|0
1649116870000|2022-04-05 00:01:10|230.06|227.26|230.06|227.26|230.06|227.26|230.06|227.26|0
1649116890000|2022-04-05 00:01:30|230.15|227.35|230.06|227.26|230.15|227.35|230.06|227.26|0
1649116900000|2022-04-05 00:01:40|229.88|227.08|229.71|226.91|229.88|227.08|229.71|226.91|0
1649116910000|2022-04-05 00:01:50|230.06|227.26|230.06|227.26|230.06|227.26|230.06|227.26|0
1649116920000|2022-04-05 00:02:00|229.88|227.08|230.06|227.26|230.06|227.26|229.88|227.08|0
1649116930000|2022-04-05 00:02:10|229.88|227.08|229.71|226.91|229.88|227.08|229.71|226.91|0
1649116940000|2022-04-05 00:02:20|229.88|227.08|229.8|227|229.88|227.08|229.71|226.91|0
1649116950000|2022-04-05 00:02:30|229.88|227.08|229.71|226.91|229.88|227.08|229.71|226.91|0
1649116960000|2022-04-05 00:02:40|229.88|227.08|230.06|227.26|230.06|227.26|229.88|227.08|0
1649116970000|2022-04-05 00:02:50|230.24|227.44|230.42|227.62|230.42|227.62|230.24|227.44|0
1649116980000|2022-04-05 00:03:00|230.6|227.8|230.42|227.62|230.6|227.8|230.42|227.62|0
1649117000000|2022-04-05 00:03:20|230.24|227.44|230.42|227.62|230.42|227.62|230.24|227.44|0
1649117010000|2022-04-05 00:03:30|230.51|227.71|230.51|227.71|230.51|227.71|230.51|227.71|0
1649117020000|2022-04-05 00:03:40|230.42|227.62|230.42|227.62|230.42|227.62|230.42|227.62|0
1649117030000|2022-04-05 00:03:50|230.33|227.53|230.42|227.62|230.42|227.62|230.33|227.53|0
1649117080000|2022-04-05 00:04:40|230.6|227.8|230.42|227.62|230.6|227.8|230.42|227.62|0
1649117090000|2022-04-05 00:04:50|230.6|227.8|230.77|227.97|230.77|227.97|230.6|227.8|0
1649117100000|2022-04-05 00:05:00|230.6|227.8|230.6|227.8|230.6|227.8|230.6|227.8|0
1649117110000|2022-04-05 00:05:10|230.77|227.97|230.6|227.8|230.77|227.97|230.6|227.8|0
1649117140000|2022-04-05 00:05:40|230.59|227.79|230.59|227.79|230.77|227.97|230.59|227.79|0
1649117150000|2022-04-05 00:05:50|230.51|227.71|230.59|227.79|230.59|227.79|230.51|227.71|0
1649117160000|2022-04-05 00:06:00|230.69|227.89|230.59|227.79|230.69|227.89|230.59|227.79|0
1649117170000|2022-04-05 00:06:10|230.42|227.62|230.42|227.62|230.59|227.79|230.42|227.62|0
1649117180000|2022-04-05 00:06:20|230.59|227.79|230.59|227.79|230.59|227.79|230.59|227.79|0
1649117210000|2022-04-05 00:06:50|230.77|227.97|230.77|227.97|230.77|227.97|230.77|227.97|0
1649117220000|2022-04-05 00:07:00|230.59|227.79|230.59|227.79|230.59|227.79|230.59|227.79|0
1649117230000|2022-04-05 00:07:10|230.77|227.97|230.77|227.97|230.77|227.97|230.77|227.97|0
1649117240000|2022-04-05 00:07:20|230.59|227.79|230.59|227.79|230.59|227.79|230.59|227.79|0
1649117270000|2022-04-05 00:07:50|230.42|227.62|230.42|227.62|230.42|227.62|230.42|227.62|0
1649117280000|2022-04-05 00:08:00|230.59|227.79|230.59|227.79|230.59|227.79|230.59|227.79|0
1649117290000|2022-04-05 00:08:10|230.42|227.62|230.42|227.62|230.59|227.79|230.42|227.62|0
1649117300000|2022-04-05 00:08:20|230.59|227.79|230.42|227.62|230.59|227.79|230.42|227.62|0
1649117330000|2022-04-05 00:08:50|230.24|227.44|230.42|227.62|230.42|227.62|230.24|227.44|0
1649117350000|2022-04-05 00:09:10|230.41|227.61|230.24|227.44|230.41|227.61|230.24|227.44|0
1649117370000|2022-04-05 00:09:30|230.06|227.26|230.24|227.44|230.24|227.44|230.06|227.26|0
1649117380000|2022-04-05 00:09:40|230.41|227.61|230.33|227.53|230.41|227.61|230.24|227.44|0
1649117390000|2022-04-05 00:09:50|230.41|227.61|230.41|227.61|230.41|227.61|230.41|227.61|0
1649117400000|2022-04-05 00:10:00|230.33|227.53|230.41|227.61|230.41|227.61|230.24|227.44|0
1649117410000|2022-04-05 00:10:10|230.24|227.44|230.24|227.44|230.24|227.44|230.24|227.44|0
1649117450000|2022-04-05 00:10:50|230.41|227.61|230.41|227.61|230.41|227.61|230.41|227.61|0
1649117480000|2022-04-05 00:11:20|230.24|227.44|230.24|227.44|230.24|227.44|230.24|227.44|0
1649117490000|2022-04-05 00:11:30|230.06|227.26|229.88|227.08|230.06|227.26|229.88|227.08|0
1649117500000|2022-04-05 00:11:40|229.79|226.99|230.06|227.26|230.06|227.26|229.79|226.99|0
1649117510000|2022-04-05 00:11:50|230.24|227.44|230.24|227.44|230.24|227.44|230.24|227.44|0
1649117520000|2022-04-05 00:12:00|230.06|227.26|230.06|227.26|230.06|227.26|230.06|227.26|0
1649117530000|2022-04-05 00:12:10|230.24|227.44|230.24|227.44|230.24|227.44|230.24|227.44|0
1649117560000|2022-04-05 00:12:40|230.15|227.35|230.06|227.26|230.24|227.44|230.06|227.26|0
1649117580000|2022-04-05 00:13:00|230.23|227.43|230.06|227.26|230.23|227.43|230.06|227.26|0
1649117590000|2022-04-05 00:13:10|230.23|227.43|230.23|227.43|230.23|227.43|230.23|227.43|0
1649117600000|2022-04-05 00:13:20|230.41|227.61|230.41|227.61|230.41|227.61|230.41|227.61|0
1649117620000|2022-04-05 00:13:40|230.23|227.43|230.23|227.43|230.23|227.43|230.23|227.43|0
1649117640000|2022-04-05 00:14:00|230.41|227.61|230.41|227.61|230.41|227.61|230.41|227.61|0
1649117650000|2022-04-05 00:14:10|230.23|227.43|230.23|227.43|230.23|227.43|230.23|227.43|0
1649117660000|2022-04-05 00:14:20|230.33|227.53|230.23|227.43|230.33|227.53|230.23|227.43|0
1649117670000|2022-04-05 00:14:30|230.41|227.61|230.23|227.43|230.41|227.61|230.23|227.43|0
1649117680000|2022-04-05 00:14:40|230.41|227.61|230.41|227.61|230.41|227.61|230.23|227.43|0
1649117690000|2022-04-05 00:14:50|230.23|227.43|230.23|227.43|230.23|227.43|230.23|227.43|0
1649117700000|2022-04-05 00:15:00|230.41|227.61|230.23|227.43|230.41|227.61|230.23|227.43|0
1649117720000|2022-04-05 00:15:20|230.41|227.61|230.23|227.43|230.41|227.61|230.23|227.43|0
1649117730000|2022-04-05 00:15:30|230.41|227.61|230.41|227.61|230.41|227.61|230.41|227.61|0
1649117740000|2022-04-05 00:15:40|230.59|227.79|230.59|227.79|230.59|227.79|230.59|227.79|0
1649117760000|2022-04-05 00:16:00|231.13|228.33|230.95|228.15|231.13|228.33|230.95|228.15|0
1649117770000|2022-04-05 00:16:10|230.77|227.97|230.95|228.15|230.95|228.15|230.77|227.97|0
1649117780000|2022-04-05 00:16:20|231.04|228.24|231.13|228.33|231.13|228.33|230.95|228.15|0
1649117790000|2022-04-05 00:16:30|230.95|228.15|231.04|228.24|231.13|228.33|230.95|228.15|0
1649117800000|2022-04-05 00:16:40|231.13|228.33|231.13|228.33|231.13|228.33|231.13|228.33|0
1649117810000|2022-04-05 00:16:50|231.3|228.5|231.22|228.42|231.3|228.5|231.22|228.42|0
1649117820000|2022-04-05 00:17:00|231.13|228.33|231.13|228.33|231.3|228.5|231.13|228.33|0
1649117830000|2022-04-05 00:17:10|231.12|228.32|231.12|228.32|231.12|228.32|231.12|228.32|0
1649117860000|2022-04-05 00:17:40|230.95|228.15|230.95|228.15|230.95|228.15|230.95|228.15|0
1649117870000|2022-04-05 00:17:50|230.86|228.06|230.86|228.06|230.86|228.06|230.86|228.06|0
1649117880000|2022-04-05 00:18:00|230.95|228.15|230.95|228.15|230.95|228.15|230.95|228.15|0
1649117910000|2022-04-05 00:18:30|230.86|228.06|230.86|228.06|230.95|228.15|230.86|228.06|0
1649117920000|2022-04-05 00:18:40|230.95|228.15|230.95|228.15|230.95|228.15|230.95|228.15|0
1649117930000|2022-04-05 00:18:50|230.86|228.06|230.86|228.06|230.86|228.06|230.86|228.06|0
1649117940000|2022-04-05 00:19:00|230.95|228.15|230.95|228.15|230.95|228.15|230.95|228.15|0
1649117970000|2022-04-05 00:19:30|230.86|228.06|230.59|227.79|230.86|228.06|230.59|227.79|0
1649117980000|2022-04-05 00:19:40|230.77|227.97|230.59|227.79|230.77|227.97|230.59|227.79|0
1649117990000|2022-04-05 00:19:50|230.68|227.88|230.68|227.88|230.68|227.88|230.68|227.88|0
1649118000000|2022-04-05 00:20:00|230.59|227.79|230.59|227.79|230.59|227.79|230.59|227.79|0
1649118010000|2022-04-05 00:20:10|230.5|227.7|230.5|227.7|230.5|227.7|230.5|227.7|0
1649118020000|2022-04-05 00:20:20|230.41|227.61|230.59|227.79|230.59|227.79|230.41|227.61|0
1649118060000|2022-04-05 00:21:00|230.68|227.88|230.77|227.97|230.77|227.97|230.68|227.88|0
1649118080000|2022-04-05 00:21:20|230.59|227.79|230.59|227.79|230.59|227.79|230.59|227.79|0
1649118090000|2022-04-05 00:21:30|230.77|227.97|230.77|227.97|230.77|227.97|230.68|227.88|0
1649118100000|2022-04-05 00:21:40|230.59|227.79|230.59|227.79|230.59|227.79|230.59|227.79|0
1649118130000|2022-04-05 00:22:10|230.77|227.97|230.59|227.79|230.77|227.97|230.59|227.79|0
1649118150000|2022-04-05 00:22:30|230.77|227.97|230.77|227.97|230.77|227.97|230.77|227.97|0
1649118160000|2022-04-05 00:22:40|230.59|227.79|230.77|227.97|230.77|227.97|230.59|227.79|0
1649118170000|2022-04-05 00:22:50|230.59|227.79|230.59|227.79|230.59|227.79|230.59|227.79|0
1649118200000|2022-04-05 00:23:20|230.77|227.97|230.77|227.97|230.77|227.97|230.77|227.97|0
1649118210000|2022-04-05 00:23:30|230.59|227.79|230.76|227.96|230.76|227.96|230.59|227.79|0
1649118230000|2022-04-05 00:23:50|230.68|227.88|230.68|227.88|230.68|227.88|230.68|227.88|0
1649118240000|2022-04-05 00:24:00|230.59|227.79|230.59|227.79|230.59|227.79|230.59|227.79|0
1649118270000|2022-04-05 00:24:30|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1649118280000|2022-04-05 00:24:40|230.94|228.14|230.94|228.14|230.94|228.14|230.94|228.14|0
1649118290000|2022-04-05 00:24:50|230.86|228.06|230.94|228.14|230.94|228.14|230.76|227.96|0
1649118300000|2022-04-05 00:25:00|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1649118370000|2022-04-05 00:26:10|230.68|227.88|230.68|227.88|230.68|227.88|230.59|227.79|0
1649118380000|2022-04-05 00:26:20|230.59|227.79|230.76|227.96|230.76|227.96|230.59|227.79|0
1649118390000|2022-04-05 00:26:30|230.94|228.14|230.94|228.14|230.94|228.14|230.94|228.14|0
1649118400000|2022-04-05 00:26:40|231.12|228.32|231.12|228.32|231.12|228.32|231.12|228.32|0
1649118410000|2022-04-05 00:26:50|231.3|228.5|231.12|228.32|231.3|228.5|231.12|228.32|0
1649118430000|2022-04-05 00:27:10|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1649118440000|2022-04-05 00:27:20|231.12|228.32|230.94|228.14|231.12|228.32|230.94|228.14|0
1649118480000|2022-04-05 00:28:00|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1649118510000|2022-04-05 00:28:30|230.68|227.88|230.58|227.78|230.68|227.88|230.58|227.78|0
1649118530000|2022-04-05 00:28:50|230.68|227.88|230.76|227.96|230.76|227.96|230.68|227.88|0
1649118560000|2022-04-05 00:29:20|230.68|227.88|230.76|227.96|230.76|227.96|230.58|227.78|0
1649118600000|2022-04-05 00:30:00|230.58|227.78|230.58|227.78|230.58|227.78|230.58|227.78|0
1649118610000|2022-04-05 00:30:10|230.41|227.61|230.41|227.61|230.41|227.61|230.41|227.61|0
1649118620000|2022-04-05 00:30:20|230.4|227.6|230.4|227.6|230.4|227.6|230.4|227.6|0
1649118640000|2022-04-05 00:30:40|230.58|227.78|230.58|227.78|230.58|227.78|230.58|227.78|0
1649118650000|2022-04-05 00:30:50|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1649118660000|2022-04-05 00:31:00|230.68|227.88|230.58|227.78|230.68|227.88|230.58|227.78|0
1649118670000|2022-04-05 00:31:10|230.68|227.88|230.76|227.96|230.76|227.96|230.68|227.88|0
1649118680000|2022-04-05 00:31:20|230.94|228.14|230.94|228.14|230.94|228.14|230.94|228.14|0
1649118700000|2022-04-05 00:31:40|230.76|227.96|230.58|227.78|230.76|227.96|230.58|227.78|0
1649118740000|2022-04-05 00:32:20|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1649118770000|2022-04-05 00:32:50|230.58|227.78|230.58|227.78|230.58|227.78|230.58|227.78|0
1649118780000|2022-04-05 00:33:00|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1649118790000|2022-04-05 00:33:10|230.67|227.87|230.67|227.87|230.67|227.87|230.67|227.87|0
1649118800000|2022-04-05 00:33:20|230.58|227.78|230.58|227.78|230.58|227.78|230.58|227.78|0
1649118820000|2022-04-05 00:33:40|230.4|227.6|230.4|227.6|230.4|227.6|230.4|227.6|0
1649118830000|2022-04-05 00:33:50|230.32|227.52|230.32|227.52|230.32|227.52|230.32|227.52|0
1649118840000|2022-04-05 00:34:00|230.23|227.43|230.22|227.42|230.23|227.43|230.22|227.42|0
1649118850000|2022-04-05 00:34:10|230.32|227.52|230.05|227.25|230.32|227.52|230.05|227.25|0
1649118860000|2022-04-05 00:34:20|230.22|227.42|230.22|227.42|230.22|227.42|230.22|227.42|0
1649118870000|2022-04-05 00:34:30|230.05|227.25|230.22|227.42|230.22|227.42|230.05|227.25|0
1649118920000|2022-04-05 00:35:20|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1649118950000|2022-04-05 00:35:50|230.22|227.42|230.22|227.42|230.22|227.42|230.22|227.42|0
1649118960000|2022-04-05 00:36:00|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1649118980000|2022-04-05 00:36:20|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1649118990000|2022-04-05 00:36:30|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1649119000000|2022-04-05 00:36:40|229.96|227.16|229.87|227.07|230.05|227.25|229.87|227.07|0
1649119020000|2022-04-05 00:37:00|229.96|227.16|229.87|227.07|229.96|227.16|229.87|227.07|0
1649119050000|2022-04-05 00:37:30|229.96|227.16|230.05|227.25|230.05|227.25|229.87|227.07|0
1649119060000|2022-04-05 00:37:40|230.04|227.24|230.04|227.24|230.04|227.24|230.04|227.24|0
1649119070000|2022-04-05 00:37:50|230.22|227.42|230.22|227.42|230.22|227.42|230.22|227.42|0
1649119100000|2022-04-05 00:38:20|230.14|227.34|230.04|227.24|230.14|227.34|230.04|227.24|0
1649119110000|2022-04-05 00:38:30|230.22|227.42|230.22|227.42|230.22|227.42|230.22|227.42|0
1649119140000|2022-04-05 00:39:00|230.04|227.24|230.04|227.24|230.04|227.24|230.04|227.24|0
1649119160000|2022-04-05 00:39:20|230.14|227.34|230.04|227.24|230.14|227.34|230.04|227.24|0
1649119180000|2022-04-05 00:39:40|230.22|227.42|230.22|227.42|230.22|227.42|230.22|227.42|0
1649119230000|2022-04-05 00:40:30|230.4|227.6|230.4|227.6|230.4|227.6|230.4|227.6|0
1649119240000|2022-04-05 00:40:40|230.58|227.78|230.58|227.78|230.58|227.78|230.58|227.78|0
1649119260000|2022-04-05 00:41:00|230.49|227.69|230.58|227.78|230.58|227.78|230.49|227.69|0
1649119280000|2022-04-05 00:41:20|230.76|227.96|230.76|227.96|230.76|227.96|230.76|227.96|0
1649119300000|2022-04-05 00:41:40|230.58|227.78|230.58|227.78|230.58|227.78|230.58|227.78|0
1649119320000|2022-04-05 00:42:00|230.4|227.6|230.4|227.6|230.4|227.6|230.4|227.6|0
1649119330000|2022-04-05 00:42:10|230.49|227.69|230.4|227.6|230.49|227.69|230.4|227.6|0
1649119340000|2022-04-05 00:42:20|230.49|227.69|230.4|227.6|230.49|227.69|230.4|227.6|0
1649119370000|2022-04-05 00:42:50|230.22|227.42|230.22|227.42|230.22|227.42|230.22|227.42|0
1649119380000|2022-04-05 00:43:00|230.4|227.6|230.22|227.42|230.4|227.6|230.22|227.42|0
1649119400000|2022-04-05 00:43:20|230.31|227.51|230.22|227.42|230.31|227.51|230.22|227.42|0
1649119410000|2022-04-05 00:43:30|230.04|227.24|230.04|227.24|230.04|227.24|230.04|227.24|0
1649119430000|2022-04-05 00:43:50|230.22|227.42|230.04|227.24|230.22|227.42|230.04|227.24|0
1649119500000|2022-04-05 00:45:00|230.22|227.42|230.22|227.42|230.22|227.42|230.22|227.42|0
1649119510000|2022-04-05 00:45:10|230.4|227.6|230.58|227.78|230.58|227.78|230.4|227.6|0
1649119520000|2022-04-05 00:45:20|230.31|227.51|230.31|227.51|230.4|227.6|230.22|227.42|0
1649119530000|2022-04-05 00:45:30|230.4|227.6|230.22|227.42|230.4|227.6|230.22|227.42|0
1649119540000|2022-04-05 00:45:40|230.4|227.6|230.4|227.6|230.4|227.6|230.4|227.6|0
1649119570000|2022-04-05 00:46:10|230.31|227.51|230.4|227.6|230.4|227.6|230.31|227.51|0
1649119580000|2022-04-05 00:46:20|230.49|227.69|230.22|227.42|230.49|227.69|230.22|227.42|0
1649119600000|2022-04-05 00:46:40|230.4|227.6|230.22|227.42|230.4|227.6|230.22|227.42|0
1649119610000|2022-04-05 00:46:50|230.4|227.6|230.4|227.6|230.4|227.6|230.31|227.51|0
1649119620000|2022-04-05 00:47:00|230.58|227.78|230.4|227.6|230.58|227.78|230.4|227.6|0
1649119650000|2022-04-05 00:47:30|230.58|227.78|230.93|228.13|230.93|228.13|230.58|227.78|0
1649119660000|2022-04-05 00:47:40|230.75|227.95|230.75|227.95|230.75|227.95|230.75|227.95|0
1649119670000|2022-04-05 00:47:50|230.58|227.78|230.67|227.87|230.67|227.87|230.58|227.78|0
1649119680000|2022-04-05 00:48:00|230.58|227.78|230.75|227.95|230.75|227.95|230.57|227.77|0
1649119690000|2022-04-05 00:48:10|230.57|227.77|230.75|227.95|230.75|227.95|230.57|227.77|0
1649119700000|2022-04-05 00:48:20|230.67|227.87|230.57|227.77|230.67|227.87|230.57|227.77|0
1649119710000|2022-04-05 00:48:30|230.75|227.95|230.75|227.95|230.75|227.95|230.75|227.95|0
1649119720000|2022-04-05 00:48:40|230.57|227.77|230.75|227.95|230.75|227.95|230.57|227.77|0
1649119740000|2022-04-05 00:49:00|230.57|227.77|230.75|227.95|230.75|227.95|230.57|227.77|0
1649119750000|2022-04-05 00:49:10|230.67|227.87|230.75|227.95|230.75|227.95|230.67|227.87|0
1649119790000|2022-04-05 00:49:50|230.57|227.77|230.57|227.77|230.57|227.77|230.57|227.77|0
1649119800000|2022-04-05 00:50:00|230.49|227.69|230.57|227.77|230.57|227.77|230.4|227.6|0
1649119830000|2022-04-05 00:50:30|230.75|227.95|230.75|227.95|230.75|227.95|230.75|227.95|0
1649119840000|2022-04-05 00:50:40|230.57|227.77|230.75|227.95|230.75|227.95|230.57|227.77|0
1649119860000|2022-04-05 00:51:00|230.57|227.77|230.57|227.77|230.57|227.77|230.57|227.77|0
1649119900000|2022-04-05 00:51:40|230.49|227.69|230.39|227.59|230.49|227.69|230.22|227.42|0
1649119910000|2022-04-05 00:51:50|230.22|227.42|230.22|227.42|230.22|227.42|230.22|227.42|0
1649119920000|2022-04-05 00:52:00|230.04|227.24|229.86|227.06|230.04|227.24|229.86|227.06|0
1649119930000|2022-04-05 00:52:10|229.68|226.88|229.86|227.06|229.86|227.06|229.68|226.88|0
1649119940000|2022-04-05 00:52:20|229.68|226.88|229.86|227.06|229.86|227.06|229.68|226.88|0
1649119970000|2022-04-05 00:52:50|230.04|227.24|230.04|227.24|230.04|227.24|230.04|227.24|0
1649119980000|2022-04-05 00:53:00|229.86|227.06|229.86|227.06|229.86|227.06|229.86|227.06|0
1649119990000|2022-04-05 00:53:10|230.04|227.24|230.04|227.24|230.04|227.24|230.04|227.24|0
1649120000000|2022-04-05 00:53:20|229.95|227.15|229.86|227.06|229.95|227.15|229.86|227.06|0
1649120010000|2022-04-05 00:53:30|230.04|227.24|230.22|227.42|230.22|227.42|230.04|227.24|0
1649120020000|2022-04-05 00:53:40|230.39|227.59|230.39|227.59|230.39|227.59|230.39|227.59|0
1649120030000|2022-04-05 00:53:50|230.31|227.51|230.39|227.59|230.39|227.59|230.22|227.42|0
1649120050000|2022-04-05 00:54:10|230.57|227.77|230.22|227.42|230.57|227.77|230.22|227.42|0
1649120070000|2022-04-05 00:54:30|230.04|227.24|230.04|227.24|230.04|227.24|230.04|227.24|0
1649120080000|2022-04-05 00:54:40|230.22|227.42|230.22|227.42|230.22|227.42|230.22|227.42|0
1649120090000|2022-04-05 00:54:50|230.39|227.59|230.39|227.59|230.39|227.59|230.39|227.59|0
1649120110000|2022-04-05 00:55:10|230.31|227.51|230.21|227.41|230.31|227.51|230.21|227.41|0
1649120130000|2022-04-05 00:55:30|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1649120140000|2022-04-05 00:55:40|230.21|227.41|230.39|227.59|230.39|227.59|230.21|227.41|0
1649120150000|2022-04-05 00:55:50|230.49|227.69|230.39|227.59|230.49|227.69|230.39|227.59|0
1649120160000|2022-04-05 00:56:00|230.21|227.41|230.21|227.41|230.31|227.51|230.21|227.41|0
1649120220000|2022-04-05 00:57:00|230.04|227.24|230.21|227.41|230.21|227.41|230.04|227.24|0
1649120230000|2022-04-05 00:57:10|230.39|227.59|230.39|227.59|230.39|227.59|230.39|227.59|0
1649120240000|2022-04-05 00:57:20|230.57|227.77|230.39|227.59|230.57|227.77|230.39|227.59|0
1649120250000|2022-04-05 00:57:30|230.21|227.41|230.21|227.41|230.21|227.41|230.21|227.41|0
1649120280000|2022-04-05 00:58:00|230.13|227.33|230.13|227.33|230.13|227.33|230.04|227.24|0
1649120290000|2022-04-05 00:58:10|230.04|227.24|230.04|227.24|230.04|227.24|230.04|227.24|0
1649120310000|2022-04-05 00:58:30|229.95|227.15|229.86|227.06|229.95|227.15|229.86|227.06|0
1649120330000|2022-04-05 00:58:50|229.68|226.88|229.68|226.88|229.68|226.88|229.68|226.88|0
1649120340000|2022-04-05 00:59:00|229.5|226.7|229.5|226.7|229.5|226.7|229.5|226.7|0
1649120360000|2022-04-05 00:59:20|229.68|226.88|229.5|226.7|229.68|226.88|229.5|226.7|0
1649120400000|2022-04-05 01:00:00|229.32|226.52|229.14|226.34|229.32|226.52|229.14|226.34|0
1649120410000|2022-04-05 01:00:10|229.32|226.52|229.24|226.44|229.32|226.52|229.24|226.44|0
1649120420000|2022-04-05 01:00:20|229.32|226.52|229.32|226.52|229.32|226.52|229.32|226.52|0
1649120450000|2022-04-05 01:00:50|229.5|226.7|229.32|226.52|229.5|226.7|229.32|226.52|0
1649120460000|2022-04-05 01:01:00|229.14|226.34|229.32|226.52|229.32|226.52|229.14|226.34|0
1649120470000|2022-04-05 01:01:10|229.14|226.34|229.14|226.34|229.14|226.34|229.14|226.34|0
1649120480000|2022-04-05 01:01:20|229.32|226.52|229.32|226.52|229.32|226.52|229.32|226.52|0
1649120490000|2022-04-05 01:01:30|229.5|226.7|229.32|226.52|229.5|226.7|229.32|226.52|0
1649120500000|2022-04-05 01:01:40|229.14|226.34|229.32|226.52|229.32|226.52|229.14|226.34|0
1649120510000|2022-04-05 01:01:50|229.5|226.7|229.5|226.7|229.5|226.7|229.5|226.7|0
1649120520000|2022-04-05 01:02:00|229.32|226.52|229.32|226.52|229.41|226.61|229.32|226.52|0
1649120540000|2022-04-05 01:02:20|229.24|226.44|229.24|226.44|229.24|226.44|229.24|226.44|0
1649120550000|2022-04-05 01:02:30|229.5|226.7|229.5|226.7|229.5|226.7|229.5|226.7|0
1649120560000|2022-04-05 01:02:40|229.68|226.88|229.68|226.88|229.68|226.88|229.68|226.88|0
1649120570000|2022-04-05 01:02:50|229.5|226.7|229.5|226.7|229.5|226.7|229.5|226.7|0
1649120580000|2022-04-05 01:03:00|229.59|226.79|229.68|226.88|229.68|226.88|229.59|226.79|0
1649120610000|2022-04-05 01:03:30|229.85|227.05|230.03|227.23|230.03|227.23|229.85|227.05|0
1649120620000|2022-04-05 01:03:40|229.85|227.05|229.85|227.05|230.03|227.23|229.85|227.05|0
1649120640000|2022-04-05 01:04:00|230.03|227.23|229.85|227.05|230.03|227.23|229.85|227.05|0
1649120650000|2022-04-05 01:04:10|229.68|226.88|229.68|226.88|229.68|226.88|229.68|226.88|0
1649120660000|2022-04-05 01:04:20|229.85|227.05|229.85|227.05|229.85|227.05|229.85|227.05|0
1649120700000|2022-04-05 01:05:00|230.03|227.23|230.03|227.23|230.03|227.23|230.03|227.23|0
1649120710000|2022-04-05 01:05:10|229.85|227.05|229.85|227.05|229.85|227.05|229.85|227.05|0
1649120720000|2022-04-05 01:05:20|230.03|227.23|230.03|227.23|230.03|227.23|230.03|227.23|0
1649120740000|2022-04-05 01:05:40|230.21|227.41|230.03|227.23|230.21|227.41|230.03|227.23|0
1649120750000|2022-04-05 01:05:50|230.21|227.41|230.21|227.41|230.21|227.41|230.21|227.41|0
1649120760000|2022-04-05 01:06:00|230.03|227.23|230.21|227.41|230.21|227.41|230.03|227.23|0
1649120770000|2022-04-05 01:06:10|230.03|227.23|230.21|227.41|230.21|227.41|230.03|227.23|0
1649120780000|2022-04-05 01:06:20|230.03|227.23|230.03|227.23|230.03|227.23|230.03|227.23|0
1649120800000|2022-04-05 01:06:40|230.21|227.41|230.21|227.41|230.21|227.41|230.21|227.41|0
1649120820000|2022-04-05 01:07:00|230.03|227.23|230.03|227.23|230.03|227.23|230.03|227.23|0
1649120830000|2022-04-05 01:07:10|230.12|227.32|230.03|227.23|230.12|227.32|230.03|227.23|0
1649120840000|2022-04-05 01:07:20|230.39|227.59|230.39|227.59|230.39|227.59|230.39|227.59|0
1649120890000|2022-04-05 01:08:10|230.21|227.41|230.21|227.41|230.21|227.41|230.21|227.41|0
1649120910000|2022-04-05 01:08:30|230.03|227.23|230.03|227.23|230.03|227.23|230.03|227.23|0
1649120920000|2022-04-05 01:08:40|230.21|227.41|230.21|227.41|230.21|227.41|230.21|227.41|0
1649120930000|2022-04-05 01:08:50|230.03|227.23|230.03|227.23|230.03|227.23|230.03|227.23|0
1649120950000|2022-04-05 01:09:10|230.21|227.41|230.21|227.41|230.21|227.41|230.21|227.41|0
1649120960000|2022-04-05 01:09:20|230.03|227.23|230.03|227.23|230.03|227.23|230.03|227.23|0
1649120990000|2022-04-05 01:09:50|230.12|227.32|230.03|227.23|230.12|227.32|230.03|227.23|0
1649121000000|2022-04-05 01:10:00|229.94|227.14|229.85|227.05|229.94|227.14|229.85|227.05|0
1649121020000|2022-04-05 01:10:20|230.03|227.23|230.03|227.23|230.03|227.23|230.03|227.23|0
1649121080000|2022-04-05 01:11:20|229.85|227.05|229.85|227.05|229.85|227.05|229.85|227.05|0
1649121130000|2022-04-05 01:12:10|229.77|226.97|229.67|226.87|229.77|226.97|229.67|226.87|0
1649121140000|2022-04-05 01:12:20|229.85|227.05|229.94|227.14|229.94|227.14|229.85|227.05|0
1649121150000|2022-04-05 01:12:30|230.03|227.23|229.85|227.05|230.03|227.23|229.85|227.05|0
1649121170000|2022-04-05 01:12:50|230.03|227.23|229.85|227.05|230.03|227.23|229.85|227.05|0
1649121180000|2022-04-05 01:13:00|229.94|227.14|229.85|227.05|229.94|227.14|229.85|227.05|0
1649121190000|2022-04-05 01:13:10|230.03|227.23|230.03|227.23|230.03|227.23|230.03|227.23|0
1649121200000|2022-04-05 01:13:20|229.85|227.05|229.85|227.05|229.94|227.14|229.85|227.05|0
1649121210000|2022-04-05 01:13:30|230.03|227.23|230.03|227.23|230.03|227.23|230.03|227.23|0
1649121300000|2022-04-05 01:15:00|229.85|227.05|230.03|227.23|230.03|227.23|229.85|227.05|0
1649121330000|2022-04-05 01:15:30|229.94|227.14|230.03|227.23|230.03|227.23|229.94|227.14|0
1649121340000|2022-04-05 01:15:40|229.94|227.14|229.94|227.14|229.94|227.14|229.94|227.14|0
1649121350000|2022-04-05 01:15:50|230.03|227.23|229.85|227.05|230.03|227.23|229.85|227.05|0
1649121380000|2022-04-05 01:16:20|229.94|227.14|230.03|227.23|230.03|227.23|229.94|227.14|0
1649121390000|2022-04-05 01:16:30|229.85|227.05|229.85|227.05|229.85|227.05|229.85|227.05|0
1649121430000|2022-04-05 01:17:10|229.76|226.96|229.85|227.05|229.85|227.05|229.76|226.96|0
1649121460000|2022-04-05 01:17:40|229.76|226.96|229.76|226.96|229.76|226.96|229.76|226.96|0
1649121470000|2022-04-05 01:17:50|229.67|226.87|229.67|226.87|229.67|226.87|229.67|226.87|0
1649121520000|2022-04-05 01:18:40|229.76|226.96|229.76|226.96|229.76|226.96|229.76|226.96|0
1649121530000|2022-04-05 01:18:50|229.67|226.87|229.67|226.87|229.67|226.87|229.67|226.87|0
1649121560000|2022-04-05 01:19:20|229.49|226.69|229.49|226.69|229.49|226.69|229.49|226.69|0
1649121680000|2022-04-05 01:21:20|229.67|226.87|229.67|226.87|229.67|226.87|229.67|226.87|0
1649121700000|2022-04-05 01:21:40|229.49|226.69|229.49|226.69|229.49|226.69|229.49|226.69|0
1649121720000|2022-04-05 01:22:00|229.67|226.87|229.58|226.78|229.67|226.87|229.58|226.78|0
1649121730000|2022-04-05 01:22:10|229.49|226.69|229.49|226.69|229.49|226.69|229.49|226.69|0
1649121740000|2022-04-05 01:22:20|229.4|226.6|229.49|226.69|229.49|226.69|229.4|226.6|0
1649121770000|2022-04-05 01:22:50|229.31|226.51|229.13|226.33|229.31|226.51|229.13|226.33|0
1649121780000|2022-04-05 01:23:00|229.31|226.51|229.13|226.33|229.31|226.51|229.13|226.33|0
1649121800000|2022-04-05 01:23:20|229.31|226.51|229.31|226.51|229.31|226.51|229.31|226.51|0
1649121820000|2022-04-05 01:23:40|229.4|226.6|229.49|226.69|229.49|226.69|229.4|226.6|0
1649121830000|2022-04-05 01:23:50|229.31|226.51|229.31|226.51|229.31|226.51|229.31|226.51|0
1649121840000|2022-04-05 01:24:00|229.4|226.6|229.4|226.6|229.4|226.6|229.4|226.6|0
1649121850000|2022-04-05 01:24:10|229.49|226.69|229.49|226.69|229.49|226.69|229.49|226.69|0
1649121860000|2022-04-05 01:24:20|229.31|226.51|229.49|226.69|229.49|226.69|229.31|226.51|0
1649121910000|2022-04-05 01:25:10|229.58|226.78|229.67|226.87|229.67|226.87|229.58|226.78|0
1649121920000|2022-04-05 01:25:20|229.84|227.04|229.76|226.96|229.84|227.04|229.76|226.96|0
1649121930000|2022-04-05 01:25:30|229.67|226.87|229.67|226.87|229.67|226.87|229.67|226.87|0
1649121960000|2022-04-05 01:26:00|229.76|226.96|229.84|227.04|229.84|227.04|229.67|226.87|0
1649121980000|2022-04-05 01:26:20|229.76|226.96|229.76|226.96|229.76|226.96|229.76|226.96|0
1649121990000|2022-04-05 01:26:30|229.84|227.04|229.84|227.04|229.84|227.04|229.84|227.04|0
1649122010000|2022-04-05 01:26:50|230.02|227.22|230.02|227.22|230.02|227.22|230.02|227.22|0
1649122030000|2022-04-05 01:27:10|229.84|227.04|229.84|227.04|229.84|227.04|229.84|227.04|0
1649122040000|2022-04-05 01:27:20|229.94|227.14|230.02|227.22|230.02|227.22|229.94|227.14|0
1649122050000|2022-04-05 01:27:30|229.84|227.04|229.84|227.04|229.84|227.04|229.84|227.04|0
1649122060000|2022-04-05 01:27:40|229.94|227.14|229.94|227.14|229.94|227.14|229.94|227.14|0
1649122070000|2022-04-05 01:27:50|229.84|227.04|230.02|227.22|230.02|227.22|229.84|227.04|0
1649122080000|2022-04-05 01:28:00|230.2|227.4|230.2|227.4|230.2|227.4|230.2|227.4|0
1649122090000|2022-04-05 01:28:10|230.11|227.31|230.2|227.4|230.2|227.4|230.11|227.31|0
1649122110000|2022-04-05 01:28:30|230.02|227.22|230.02|227.22|230.02|227.22|230.02|227.22|0
1649122140000|2022-04-05 01:29:00|230.2|227.4|230.2|227.4|230.2|227.4|230.2|227.4|0
1649122150000|2022-04-05 01:29:10|230.29|227.49|230.38|227.58|230.38|227.58|230.29|227.49|0
1649122160000|2022-04-05 01:29:20|230.2|227.4|230.2|227.4|230.38|227.58|230.2|227.4|0
1649122200000|2022-04-05 01:30:00|230.38|227.58|230.38|227.58|230.38|227.58|230.38|227.58|0
1649122210000|2022-04-05 01:30:10|230.29|227.49|230.38|227.58|230.38|227.58|230.29|227.49|0
1649122230000|2022-04-05 01:30:30|230.2|227.4|230.2|227.4|230.2|227.4|230.2|227.4|0
1649122240000|2022-04-05 01:30:40|230.02|227.22|230.02|227.22|230.02|227.22|230.02|227.22|0
1649122250000|2022-04-05 01:30:50|230.11|227.31|230.2|227.4|230.2|227.4|230.11|227.31|0
1649122260000|2022-04-05 01:31:00|230.02|227.22|229.84|227.04|230.02|227.22|229.84|227.04|0
1649122270000|2022-04-05 01:31:10|230.02|227.22|230.38|227.58|230.38|227.58|230.02|227.22|0
1649122300000|2022-04-05 01:31:40|230.02|227.22|230.02|227.22|230.02|227.22|230.02|227.22|0
1649122350000|2022-04-05 01:32:30|229.84|227.04|229.84|227.04|229.84|227.04|229.84|227.04|0
1649122380000|2022-04-05 01:33:00|229.66|226.86|229.76|226.96|229.76|226.96|229.66|226.86|0
1649122390000|2022-04-05 01:33:10|229.66|226.86|229.66|226.86|229.66|226.86|229.66|226.86|0
1649122420000|2022-04-05 01:33:40|229.75|226.95|229.66|226.86|229.75|226.95|229.66|226.86|0
1649122430000|2022-04-05 01:33:50|229.84|227.04|229.84|227.04|229.84|227.04|229.84|227.04|0
1649122450000|2022-04-05 01:34:10|229.75|226.95|229.75|226.95|229.75|226.95|229.75|226.95|0
1649122460000|2022-04-05 01:34:20|229.84|227.04|229.84|227.04|229.84|227.04|229.84|227.04|0
1649122480000|2022-04-05 01:34:40|229.93|227.13|229.93|227.13|229.93|227.13|229.93|227.13|0
1649122490000|2022-04-05 01:34:50|229.84|227.04|229.93|227.13|229.93|227.13|229.84|227.04|0
1649122500000|2022-04-05 01:35:00|230.02|227.22|229.84|227.04|230.02|227.22|229.84|227.04|0
1649122540000|2022-04-05 01:35:40|229.93|227.13|230.02|227.22|230.02|227.22|229.93|227.13|0
1649122550000|2022-04-05 01:35:50|229.84|227.04|229.84|227.04|229.84|227.04|229.84|227.04|0
1649122560000|2022-04-05 01:36:00|229.66|226.86|229.66|226.86|229.66|226.86|229.66|226.86|0
1649122580000|2022-04-05 01:36:20|229.75|226.95|229.75|226.95|229.75|226.95|229.75|226.95|0
1649122590000|2022-04-05 01:36:30|229.66|226.86|229.84|227.04|229.84|227.04|229.66|226.86|0
1649122600000|2022-04-05 01:36:40|229.75|226.95|229.66|226.86|229.75|226.95|229.66|226.86|0
1649122680000|2022-04-05 01:38:00|229.75|226.95|229.75|226.95|229.75|226.95|229.75|226.95|0
1649122690000|2022-04-05 01:38:10|229.66|226.86|229.66|226.86|229.66|226.86|229.66|226.86|0
1649122700000|2022-04-05 01:38:20|229.75|226.95|229.66|226.86|229.84|227.04|229.66|226.86|0
1649122720000|2022-04-05 01:38:40|229.75|226.95|229.75|226.95|229.75|226.95|229.66|226.86|0
1649122730000|2022-04-05 01:38:50|229.66|226.86|229.66|226.86|229.66|226.86|229.66|226.86|0
1649122760000|2022-04-05 01:39:20|229.48|226.68|229.48|226.68|229.48|226.68|229.48|226.68|0
1649122770000|2022-04-05 01:39:30|229.4|226.6|229.57|226.77|229.66|226.86|229.4|226.6|0
1649122780000|2022-04-05 01:39:40|229.66|226.86|229.57|226.77|229.66|226.86|229.48|226.68|0
1649122790000|2022-04-05 01:39:50|229.66|226.86|229.66|226.86|229.66|226.86|229.66|226.86|0
1649122820000|2022-04-05 01:40:20|229.57|226.77|229.66|226.86|229.66|226.86|229.57|226.77|0
1649122880000|2022-04-05 01:41:20|229.75|226.95|229.75|226.95|229.75|226.95|229.75|226.95|0
1649122890000|2022-04-05 01:41:30|229.84|227.04|229.66|226.86|229.84|227.04|229.66|226.86|0
1649122900000|2022-04-05 01:41:40|229.84|227.04|229.84|227.04|229.84|227.04|229.84|227.04|0
1649122920000|2022-04-05 01:42:00|230.01|227.21|229.84|227.04|230.01|227.21|229.84|227.04|0
1649122960000|2022-04-05 01:42:40|229.93|227.13|229.93|227.13|229.93|227.13|229.93|227.13|0
1649122970000|2022-04-05 01:42:50|230.01|227.21|230.01|227.21|230.01|227.21|230.01|227.21|0
1649123000000|2022-04-05 01:43:20|229.84|227.04|229.84|227.04|229.84|227.04|229.84|227.04|0
1649123050000|2022-04-05 01:44:10|229.75|226.95|229.66|226.86|229.84|227.04|229.66|226.86|0
1649123110000|2022-04-05 01:45:10|229.57|226.77|229.48|226.68|229.57|226.77|229.48|226.68|0
1649123180000|2022-04-05 01:46:20|229.57|226.77|229.57|226.77|229.57|226.77|229.57|226.77|0
1649123190000|2022-04-05 01:46:30|229.66|226.86|229.66|226.86|229.66|226.86|229.66|226.86|0
1649123200000|2022-04-05 01:46:40|229.75|226.95|229.75|226.95|229.75|226.95|229.75|226.95|0
1649123210000|2022-04-05 01:46:50|229.83|227.03|229.75|226.95|229.83|227.03|229.75|226.95|0
1649123220000|2022-04-05 01:47:00|229.66|226.86|229.66|226.86|229.66|226.86|229.66|226.86|0
1649123240000|2022-04-05 01:47:20|229.75|226.95|229.83|227.03|229.83|227.03|229.75|226.95|0
1649123260000|2022-04-05 01:47:40|229.75|226.95|229.66|226.86|229.75|226.95|229.66|226.86|0
1649123280000|2022-04-05 01:48:00|229.57|226.77|229.48|226.68|229.66|226.86|229.48|226.68|0
1649123300000|2022-04-05 01:48:20|229.3|226.5|229.3|226.5|229.3|226.5|229.3|226.5|0
1649123330000|2022-04-05 01:48:50|229.39|226.59|229.48|226.68|229.48|226.68|229.39|226.59|0
1649123390000|2022-04-05 01:49:50|229.3|226.5|229.3|226.5|229.3|226.5|229.3|226.5|0
1649123440000|2022-04-05 01:50:40|229.12|226.32|229.12|226.32|229.12|226.32|229.12|226.32|0
1649123460000|2022-04-05 01:51:00|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1649123490000|2022-04-05 01:51:30|229.12|226.32|229.12|226.32|229.12|226.32|229.12|226.32|0
1649123510000|2022-04-05 01:51:50|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1649123590000|2022-04-05 01:53:10|228.59|225.79|228.59|225.79|228.59|225.79|228.59|225.79|0
1649123610000|2022-04-05 01:53:30|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649123620000|2022-04-05 01:53:40|228.68|225.88|228.59|225.79|228.76|225.96|228.59|225.79|0
1649123740000|2022-04-05 01:55:40|228.58|225.78|228.58|225.78|228.58|225.78|228.58|225.78|0
1649123750000|2022-04-05 01:55:50|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649123760000|2022-04-05 01:56:00|228.68|225.88|228.58|225.78|228.68|225.88|228.58|225.78|0
1649123770000|2022-04-05 01:56:10|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649123830000|2022-04-05 01:57:10|228.68|225.88|228.76|225.96|228.76|225.96|228.68|225.88|0
1649123890000|2022-04-05 01:58:10|228.68|225.88|228.58|225.78|228.68|225.88|228.58|225.78|0
1649123900000|2022-04-05 01:58:20|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649123920000|2022-04-05 01:58:40|228.58|225.78|228.58|225.78|228.68|225.88|228.58|225.78|0
1649123930000|2022-04-05 01:58:50|228.76|225.96|228.58|225.78|228.76|225.96|228.58|225.78|0
1649123940000|2022-04-05 01:59:00|228.68|225.88|228.58|225.78|228.68|225.88|228.58|225.78|0
1649123960000|2022-04-05 01:59:20|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649124000000|2022-04-05 02:00:00|228.68|225.88|228.76|225.96|228.76|225.96|228.68|225.88|0
1649124010000|2022-04-05 02:00:10|228.68|225.88|228.58|225.78|228.68|225.88|228.58|225.78|0
1649124030000|2022-04-05 02:00:30|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649124190000|2022-04-05 02:03:10|228.58|225.78|228.58|225.78|228.58|225.78|228.58|225.78|0
1649124370000|2022-04-05 02:06:10|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649124380000|2022-04-05 02:06:20|228.58|225.78|228.58|225.78|228.58|225.78|228.58|225.78|0
1649124410000|2022-04-05 02:06:50|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649124450000|2022-04-05 02:07:30|228.93|226.13|228.93|226.13|228.93|226.13|228.93|226.13|0
1649124480000|2022-04-05 02:08:00|229.03|226.23|229.11|226.31|229.11|226.31|229.03|226.23|0
1649124690000|2022-04-05 02:11:30|229.29|226.49|229.29|226.49|229.29|226.49|229.29|226.49|0
1649124760000|2022-04-05 02:12:40|229.11|226.31|229.11|226.31|229.11|226.31|229.11|226.31|0
1649124800000|2022-04-05 02:13:20|229.2|226.4|229.2|226.4|229.2|226.4|229.2|226.4|0
1649124810000|2022-04-05 02:13:30|229.29|226.49|229.29|226.49|229.29|226.49|229.29|226.49|0
1649124830000|2022-04-05 02:13:50|229.2|226.4|229.11|226.31|229.2|226.4|229.11|226.31|0
1649124840000|2022-04-05 02:14:00|229.29|226.49|229.29|226.49|229.29|226.49|229.29|226.49|0
1649124850000|2022-04-05 02:14:10|229.2|226.4|229.29|226.49|229.29|226.49|229.2|226.4|0
1649124910000|2022-04-05 02:15:10|229.46|226.66|229.46|226.66|229.46|226.66|229.46|226.66|0
1649124960000|2022-04-05 02:16:00|229.29|226.49|229.29|226.49|229.29|226.49|229.29|226.49|0
1649124980000|2022-04-05 02:16:20|229.46|226.66|229.46|226.66|229.46|226.66|229.46|226.66|0
1649125050000|2022-04-05 02:17:30|229.38|226.58|229.38|226.58|229.38|226.58|229.38|226.58|0
1649125060000|2022-04-05 02:17:40|229.46|226.66|229.46|226.66|229.46|226.66|229.38|226.58|0
1649125110000|2022-04-05 02:18:30|229.29|226.49|229.29|226.49|229.29|226.49|229.29|226.49|0
1649125120000|2022-04-05 02:18:40|229.46|226.66|229.46|226.66|229.46|226.66|229.46|226.66|0
1649125140000|2022-04-05 02:19:00|229.64|226.84|229.64|226.84|229.64|226.84|229.64|226.84|0
1649125160000|2022-04-05 02:19:20|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1649125220000|2022-04-05 02:20:20|229.12|226.32|229.12|226.32|229.12|226.32|229.12|226.32|0
1649125240000|2022-04-05 02:20:40|229.03|226.23|229.12|226.32|229.12|226.32|229.03|226.23|0
1649125270000|2022-04-05 02:21:10|229.21|226.41|229.48|226.68|229.48|226.68|229.21|226.41|0
1649125300000|2022-04-05 02:21:40|229.3|226.5|229.3|226.5|229.3|226.5|229.3|226.5|0
1649125320000|2022-04-05 02:22:00|230.28|227.48|230.28|227.48|230.28|227.48|230.28|227.48|0
1649125330000|2022-04-05 02:22:10|230.19|227.39|230.19|227.39|230.19|227.39|230.19|227.39|0
1649125340000|2022-04-05 02:22:20|230.28|227.48|230.1|227.3|230.28|227.48|230.1|227.3|0
1649125360000|2022-04-05 02:22:40|230.01|227.21|229.92|227.12|230.01|227.21|229.92|227.12|0
1649125400000|2022-04-05 02:23:20|229.74|226.94|229.74|226.94|229.74|226.94|229.74|226.94|0
1649125410000|2022-04-05 02:23:30|229.83|227.03|229.92|227.12|229.92|227.12|229.83|227.03|0
1649125420000|2022-04-05 02:23:40|229.83|227.03|229.74|226.94|229.83|227.03|229.74|226.94|0
1649125470000|2022-04-05 02:24:30|229.56|226.76|229.56|226.76|229.56|226.76|229.56|226.76|0
1649125600000|2022-04-05 02:26:40|229.48|226.68|229.48|226.68|229.48|226.68|229.48|226.68|0
1649125610000|2022-04-05 02:26:50|229.38|226.58|229.56|226.76|229.56|226.76|229.38|226.58|0
1649125620000|2022-04-05 02:27:00|229.48|226.68|229.48|226.68|229.48|226.68|229.48|226.68|0
1649125630000|2022-04-05 02:27:10|229.38|226.58|229.38|226.58|229.38|226.58|229.38|226.58|0
1649125680000|2022-04-05 02:28:00|229.56|226.76|229.56|226.76|229.56|226.76|229.56|226.76|0
1649125690000|2022-04-05 02:28:10|229.38|226.58|229.38|226.58|229.38|226.58|229.38|226.58|0
1649125780000|2022-04-05 02:29:40|229.56|226.76|229.56|226.76|229.56|226.76|229.56|226.76|0
1649125800000|2022-04-05 02:30:00|229.74|226.94|229.74|226.94|229.74|226.94|229.74|226.94|0
1649125840000|2022-04-05 02:30:40|229.56|226.76|229.56|226.76|229.56|226.76|229.56|226.76|0
1649125910000|2022-04-05 02:31:50|229.38|226.58|229.38|226.58|229.38|226.58|229.38|226.58|0
1649125940000|2022-04-05 02:32:20|229.47|226.67|229.38|226.58|229.47|226.67|229.38|226.58|0
1649125970000|2022-04-05 02:32:50|229.47|226.67|229.38|226.58|229.47|226.67|229.38|226.58|0
1649126000000|2022-04-05 02:33:20|229.3|226.5|229.38|226.58|229.38|226.58|229.3|226.5|0
1649126010000|2022-04-05 02:33:30|229.2|226.4|229.2|226.4|229.2|226.4|229.2|226.4|0
1649126050000|2022-04-05 02:34:10|229.03|226.23|229.03|226.23|229.03|226.23|229.03|226.23|0
1649126060000|2022-04-05 02:34:20|229.02|226.22|229.02|226.22|229.02|226.22|229.02|226.22|0
1649126120000|2022-04-05 02:35:20|229.12|226.32|229.12|226.32|229.12|226.32|229.12|226.32|0
1649126130000|2022-04-05 02:35:30|229.2|226.4|229.2|226.4|229.2|226.4|229.2|226.4|0
1649126160000|2022-04-05 02:36:00|229.02|226.22|229.02|226.22|229.02|226.22|229.02|226.22|0
1649126420000|2022-04-05 02:40:20|229.11|226.31|229.02|226.22|229.2|226.4|229.02|226.22|0
1649126570000|2022-04-05 02:42:50|229.2|226.4|229.2|226.4|229.2|226.4|229.2|226.4|0
1649126580000|2022-04-05 02:43:00|229.02|226.22|229.02|226.22|229.02|226.22|229.02|226.22|0
1649126610000|2022-04-05 02:43:30|229.2|226.4|229.2|226.4|229.2|226.4|229.2|226.4|0
1649126620000|2022-04-05 02:43:40|229.02|226.22|229.02|226.22|229.02|226.22|229.02|226.22|0
1649126730000|2022-04-05 02:45:30|229.2|226.4|229.2|226.4|229.2|226.4|229.2|226.4|0
1649126930000|2022-04-05 02:48:50|229.37|226.57|229.37|226.57|229.37|226.57|229.37|226.57|0
1649126950000|2022-04-05 02:49:10|229.55|226.75|229.55|226.75|229.55|226.75|229.55|226.75|0
1649126960000|2022-04-05 02:49:20|229.37|226.57|229.37|226.57|229.37|226.57|229.37|226.57|0
1649127000000|2022-04-05 02:50:00|229.55|226.75|229.55|226.75|229.55|226.75|229.55|226.75|0
1649127040000|2022-04-05 02:50:40|229.73|226.93|229.73|226.93|229.73|226.93|229.73|226.93|0
1649127100000|2022-04-05 02:51:40|229.91|227.11|229.91|227.11|229.91|227.11|229.91|227.11|0
1649127140000|2022-04-05 02:52:20|229.73|226.93|229.91|227.11|229.91|227.11|229.73|226.93|0
1649127150000|2022-04-05 02:52:30|229.9|227.1|229.9|227.1|229.9|227.1|229.9|227.1|0
1649127180000|2022-04-05 02:53:00|229.73|226.93|229.9|227.1|229.9|227.1|229.73|226.93|0
1649127190000|2022-04-05 02:53:10|230.08|227.28|230.08|227.28|230.08|227.28|230.08|227.28|0
1649127230000|2022-04-05 02:53:50|230|227.2|230|227.2|230|227.2|230|227.2|0
1649127240000|2022-04-05 02:54:00|229.9|227.1|229.9|227.1|229.9|227.1|229.9|227.1|0
1649127250000|2022-04-05 02:54:10|230.08|227.28|230.08|227.28|230.08|227.28|230.08|227.28|0
1649127360000|2022-04-05 02:56:00|230.26|227.46|230.26|227.46|230.26|227.46|230.26|227.46|0
1649127380000|2022-04-05 02:56:20|230.17|227.37|230.17|227.37|230.17|227.37|230.17|227.37|0
1649127390000|2022-04-05 02:56:30|230.26|227.46|230.26|227.46|230.26|227.46|230.17|227.37|0
1649127400000|2022-04-05 02:56:40|230.17|227.37|230.17|227.37|230.17|227.37|230.08|227.28|0
1649127410000|2022-04-05 02:56:50|230.26|227.46|230.26|227.46|230.26|227.46|230.26|227.46|0
1649127480000|2022-04-05 02:58:00|230.08|227.28|230.08|227.28|230.08|227.28|230.08|227.28|0
1649127570000|2022-04-05 02:59:30|229.9|227.1|229.9|227.1|229.9|227.1|229.9|227.1|0
1649127590000|2022-04-05 02:59:50|230.08|227.28|230.08|227.28|230.08|227.28|230.08|227.28|0
1649127600000|2022-04-05 03:00:00|229.9|227.1|229.9|227.1|229.9|227.1|229.9|227.1|0
1649127690000|2022-04-05 03:01:30|229.72|226.92|229.82|227.02|229.9|227.1|229.72|226.92|0
1649127700000|2022-04-05 03:01:40|229.72|226.92|229.9|227.1|229.9|227.1|229.72|226.92|0
1649127710000|2022-04-05 03:01:50|229.72|226.92|229.72|226.92|229.72|226.92|229.72|226.92|0
1649127720000|2022-04-05 03:02:00|229.9|227.1|229.9|227.1|229.9|227.1|229.9|227.1|0
1649127740000|2022-04-05 03:02:20|229.81|227.01|229.72|226.92|229.81|227.01|229.72|226.92|0
1649127770000|2022-04-05 03:02:50|229.9|227.1|229.9|227.1|229.9|227.1|229.9|227.1|0
1649127780000|2022-04-05 03:03:00|229.81|227.01|229.72|226.92|229.81|227.01|229.72|226.92|0
1649127810000|2022-04-05 03:03:30|229.54|226.74|229.54|226.74|229.54|226.74|229.54|226.74|0
1649127880000|2022-04-05 03:04:40|229.64|226.84|229.54|226.74|229.64|226.84|229.54|226.74|0
1649127890000|2022-04-05 03:04:50|229.64|226.84|229.72|226.92|229.72|226.92|229.64|226.84|0
1649127960000|2022-04-05 03:06:00|229.64|226.84|229.54|226.74|229.64|226.84|229.37|226.57|0
1649127980000|2022-04-05 03:06:20|229.64|226.84|229.64|226.84|229.64|226.84|229.64|226.84|0
1649127990000|2022-04-05 03:06:30|229.54|226.74|229.54|226.74|229.54|226.74|229.54|226.74|0
1649128040000|2022-04-05 03:07:20|229.72|226.92|229.72|226.92|229.72|226.92|229.72|226.92|0
1649128100000|2022-04-05 03:08:20|229.9|227.1|229.9|227.1|229.9|227.1|229.9|227.1|0
1649128170000|2022-04-05 03:09:30|229.72|226.92|229.9|227.1|229.9|227.1|229.72|226.92|0
1649128180000|2022-04-05 03:09:40|230.07|227.27|230.07|227.27|230.07|227.27|230.07|227.27|0
1649128190000|2022-04-05 03:09:50|229.9|227.1|229.9|227.1|229.9|227.1|229.9|227.1|0
1649128200000|2022-04-05 03:10:00|229.72|226.92|229.54|226.74|229.72|226.92|229.54|226.74|0
1649128290000|2022-04-05 03:11:30|229.45|226.65|229.54|226.74|229.54|226.74|229.36|226.56|0
1649128330000|2022-04-05 03:12:10|229.45|226.65|229.45|226.65|229.45|226.65|229.45|226.65|0
1649128340000|2022-04-05 03:12:20|229.36|226.56|229.72|226.92|229.72|226.92|229.36|226.56|0
1649128370000|2022-04-05 03:12:50|229.54|226.74|229.54|226.74|229.54|226.74|229.54|226.74|0
1649128400000|2022-04-05 03:13:20|229.45|226.65|229.36|226.56|229.45|226.65|229.36|226.56|0
1649128410000|2022-04-05 03:13:30|229.45|226.65|229.54|226.74|229.54|226.74|229.45|226.65|0
1649128420000|2022-04-05 03:13:40|229.63|226.83|229.54|226.74|229.63|226.83|229.54|226.74|0
1649128440000|2022-04-05 03:14:00|229.63|226.83|229.54|226.74|229.63|226.83|229.54|226.74|0
1649128460000|2022-04-05 03:14:20|229.72|226.92|229.72|226.92|229.72|226.92|229.72|226.92|0
1649128580000|2022-04-05 03:16:20|229.54|226.74|229.54|226.74|229.54|226.74|229.54|226.74|0
1649128700000|2022-04-05 03:18:20|229.45|226.65|229.36|226.56|229.45|226.65|229.36|226.56|0
1649128810000|2022-04-05 03:20:10|229.54|226.74|229.36|226.56|229.54|226.74|229.36|226.56|0
1649128820000|2022-04-05 03:20:20|229.54|226.74|229.54|226.74|229.54|226.74|229.54|226.74|0
1649128830000|2022-04-05 03:20:30|229.45|226.65|229.45|226.65|229.54|226.74|229.45|226.65|0
1649128840000|2022-04-05 03:20:40|229.54|226.74|229.36|226.56|229.54|226.74|229.36|226.56|0
1649128870000|2022-04-05 03:21:10|229.54|226.74|229.54|226.74|229.54|226.74|229.54|226.74|0
1649128920000|2022-04-05 03:22:00|229.63|226.83|229.71|226.91|229.71|226.91|229.63|226.83|0
1649128950000|2022-04-05 03:22:30|229.63|226.83|229.63|226.83|229.63|226.83|229.63|226.83|0
1649128960000|2022-04-05 03:22:40|229.71|226.91|229.53|226.73|229.71|226.91|229.53|226.73|0
1649128980000|2022-04-05 03:23:00|229.71|226.91|229.71|226.91|229.71|226.91|229.71|226.91|0
1649129040000|2022-04-05 03:24:00|229.63|226.83|229.71|226.91|229.71|226.91|229.63|226.83|0
1649129050000|2022-04-05 03:24:10|229.63|226.83|229.63|226.83|229.63|226.83|229.63|226.83|0
1649129060000|2022-04-05 03:24:20|229.53|226.73|229.53|226.73|229.53|226.73|229.53|226.73|0
1649129080000|2022-04-05 03:24:40|229.71|226.91|229.63|226.83|229.71|226.91|229.63|226.83|0
1649129090000|2022-04-05 03:24:50|229.71|226.91|229.71|226.91|229.71|226.91|229.71|226.91|0
1649129100000|2022-04-05 03:25:00|229.53|226.73|229.53|226.73|229.53|226.73|229.53|226.73|0
1649129120000|2022-04-05 03:25:20|229.71|226.91|229.71|226.91|229.71|226.91|229.71|226.91|0
1649129150000|2022-04-05 03:25:50|229.89|227.09|229.89|227.09|229.89|227.09|229.89|227.09|0
1649129160000|2022-04-05 03:26:00|229.8|227|229.89|227.09|229.89|227.09|229.8|227|0
1649129190000|2022-04-05 03:26:30|229.98|227.18|229.98|227.18|229.98|227.18|229.98|227.18|0
1649129200000|2022-04-05 03:26:40|229.89|227.09|229.98|227.18|229.98|227.18|229.89|227.09|0
1649129220000|2022-04-05 03:27:00|230.07|227.27|230.07|227.27|230.07|227.27|230.07|227.27|0
1649129230000|2022-04-05 03:27:10|230.24|227.44|230.24|227.44|230.24|227.44|230.24|227.44|0
1649129250000|2022-04-05 03:27:30|230.07|227.27|230.07|227.27|230.07|227.27|230.07|227.27|0
1649129310000|2022-04-05 03:28:30|230.16|227.36|230.16|227.36|230.16|227.36|230.16|227.36|0
1649129320000|2022-04-05 03:28:40|230.24|227.44|230.24|227.44|230.24|227.44|230.24|227.44|0
1649129340000|2022-04-05 03:29:00|230.07|227.27|230.24|227.44|230.24|227.44|230.07|227.27|0
1649129350000|2022-04-05 03:29:10|230.34|227.54|230.34|227.54|230.34|227.54|230.34|227.54|0
1649129360000|2022-04-05 03:29:20|230.42|227.62|230.42|227.62|230.42|227.62|230.42|227.62|0
1649129390000|2022-04-05 03:29:50|230.6|227.8|230.6|227.8|230.6|227.8|230.6|227.8|0
1649129400000|2022-04-05 03:30:00|230.42|227.62|230.6|227.8|230.6|227.8|230.42|227.62|0
1649129440000|2022-04-05 03:30:40|230.78|227.98|230.78|227.98|230.78|227.98|230.78|227.98|0
1649129470000|2022-04-05 03:31:10|230.96|228.16|230.96|228.16|230.96|228.16|230.96|228.16|0
1649129490000|2022-04-05 03:31:30|230.6|227.8|230.6|227.8|230.69|227.89|230.6|227.8|0
1649129500000|2022-04-05 03:31:40|230.42|227.62|230.42|227.62|230.42|227.62|230.42|227.62|0
1649129510000|2022-04-05 03:31:50|230.6|227.8|230.6|227.8|230.6|227.8|230.42|227.62|0
1649129520000|2022-04-05 03:32:00|230.42|227.62|230.6|227.8|230.6|227.8|230.42|227.62|0
1649129530000|2022-04-05 03:32:10|230.42|227.62|230.42|227.62|230.42|227.62|230.42|227.62|0
1649129570000|2022-04-05 03:32:50|230.6|227.8|230.78|227.98|230.78|227.98|230.6|227.8|0
1649129580000|2022-04-05 03:33:00|230.6|227.8|230.69|227.89|230.69|227.89|230.6|227.8|0
1649129590000|2022-04-05 03:33:10|230.6|227.8|230.78|227.98|230.78|227.98|230.6|227.8|0
1649129620000|2022-04-05 03:33:40|230.95|228.15|230.6|227.8|230.95|228.15|230.6|227.8|0
1649129640000|2022-04-05 03:34:00|230.69|227.89|230.78|227.98|230.78|227.98|230.6|227.8|0
1649129660000|2022-04-05 03:34:20|230.6|227.8|230.69|227.89|230.69|227.89|230.6|227.8|0
1649129670000|2022-04-05 03:34:30|230.6|227.8|230.78|227.98|230.78|227.98|230.6|227.8|0
1649129740000|2022-04-05 03:35:40|230.77|227.97|230.6|227.8|230.77|227.97|230.6|227.8|0
1649129890000|2022-04-05 03:38:10|230.42|227.62|230.42|227.62|230.42|227.62|230.42|227.62|0
1649129960000|2022-04-05 03:39:20|230.24|227.44|230.24|227.44|230.24|227.44|230.24|227.44|0
1649129970000|2022-04-05 03:39:30|230.33|227.53|230.33|227.53|230.33|227.53|230.33|227.53|0
1649129980000|2022-04-05 03:39:40|230.42|227.62|230.42|227.62|230.42|227.62|230.42|227.62|0
1649130000000|2022-04-05 03:40:00|230.33|227.53|230.24|227.44|230.33|227.53|230.24|227.44|0
1649130040000|2022-04-05 03:40:40|230.15|227.35|230.15|227.35|230.15|227.35|230.15|227.35|0
1649130050000|2022-04-05 03:40:50|230.06|227.26|230.24|227.44|230.24|227.44|230.06|227.26|0
1649130060000|2022-04-05 03:41:00|230.15|227.35|230.15|227.35|230.24|227.44|230.15|227.35|0
1649130070000|2022-04-05 03:41:10|230.24|227.44|230.24|227.44|230.24|227.44|230.24|227.44|0
1649130130000|2022-04-05 03:42:10|230.33|227.53|230.24|227.44|230.33|227.53|230.24|227.44|0
1649130160000|2022-04-05 03:42:40|230.42|227.62|230.42|227.62|230.42|227.62|230.42|227.62|0
1649130190000|2022-04-05 03:43:10|230.41|227.61|230.41|227.61|230.41|227.61|230.41|227.61|0
1649130400000|2022-04-05 03:46:40|230.51|227.71|230.51|227.71|230.51|227.71|230.51|227.71|0
1649130410000|2022-04-05 03:46:50|230.59|227.79|230.59|227.79|230.59|227.79|230.59|227.79|0
1649130440000|2022-04-05 03:47:20|230.41|227.61|230.41|227.61|230.41|227.61|230.41|227.61|0
1649130540000|2022-04-05 03:49:00|230.23|227.43|230.06|227.26|230.23|227.43|230.06|227.26|0
1649130550000|2022-04-05 03:49:10|230.15|227.35|230.23|227.43|230.23|227.43|230.15|227.35|0
1649130600000|2022-04-05 03:50:00|230.06|227.26|230.23|227.43|230.23|227.43|230.06|227.26|0
1649130610000|2022-04-05 03:50:10|230.15|227.35|230.23|227.43|230.23|227.43|230.15|227.35|0
1649130630000|2022-04-05 03:50:30|230.41|227.61|230.41|227.61|230.5|227.7|230.41|227.61|0
1649130680000|2022-04-05 03:51:20|230.23|227.43|230.23|227.43|230.33|227.53|230.23|227.43|0
1649130710000|2022-04-05 03:51:50|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1649130720000|2022-04-05 03:52:00|230.23|227.43|230.23|227.43|230.23|227.43|230.15|227.35|0
1649130750000|2022-04-05 03:52:30|230.33|227.53|230.23|227.43|230.33|227.53|230.23|227.43|0
1649130760000|2022-04-05 03:52:40|230.41|227.61|230.23|227.43|230.41|227.61|230.23|227.43|0
1649130770000|2022-04-05 03:52:50|230.32|227.52|230.41|227.61|230.41|227.61|230.32|227.52|0
1649130780000|2022-04-05 03:53:00|230.32|227.52|230.41|227.61|230.41|227.61|230.32|227.52|0
1649130810000|2022-04-05 03:53:30|230.23|227.43|230.32|227.52|230.32|227.52|230.23|227.43|0
1649130820000|2022-04-05 03:53:40|230.41|227.61|230.23|227.43|230.41|227.61|230.23|227.43|0
1649130840000|2022-04-05 03:54:00|230.15|227.35|230.15|227.35|230.15|227.35|230.15|227.35|0
1649130850000|2022-04-05 03:54:10|230.23|227.43|230.23|227.43|230.23|227.43|230.23|227.43|0
1649130890000|2022-04-05 03:54:50|230.32|227.52|230.41|227.61|230.41|227.61|230.32|227.52|0
1649130900000|2022-04-05 03:55:00|230.32|227.52|230.41|227.61|230.41|227.61|230.32|227.52|0
1649130930000|2022-04-05 03:55:30|230.32|227.52|230.32|227.52|230.32|227.52|230.32|227.52|0
1649130940000|2022-04-05 03:55:40|230.41|227.61|230.41|227.61|230.41|227.61|230.41|227.61|0
1649130950000|2022-04-05 03:55:50|230.23|227.43|230.23|227.43|230.23|227.43|230.23|227.43|0
1649131020000|2022-04-05 03:57:00|230.05|227.25|230.23|227.43|230.23|227.43|230.05|227.25|0
1649131080000|2022-04-05 03:58:00|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1649131090000|2022-04-05 03:58:10|230.14|227.34|230.05|227.25|230.14|227.34|230.05|227.25|0
1649131100000|2022-04-05 03:58:20|230.23|227.43|230.23|227.43|230.23|227.43|230.23|227.43|0
1649131110000|2022-04-05 03:58:30|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1649131170000|2022-04-05 03:59:30|230.14|227.34|230.23|227.43|230.23|227.43|230.05|227.25|0
1649131200000|2022-04-05 04:00:00|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1649131210000|2022-04-05 04:00:10|230.14|227.34|230.14|227.34|230.14|227.34|230.14|227.34|0
1649131220000|2022-04-05 04:00:20|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1649131230000|2022-04-05 04:00:30|230.14|227.34|230.05|227.25|230.14|227.34|230.05|227.25|0
1649131240000|2022-04-05 04:00:40|230.23|227.43|230.23|227.43|230.23|227.43|230.05|227.25|0
1649131250000|2022-04-05 04:00:50|230.05|227.25|230.14|227.34|230.14|227.34|230.05|227.25|0
1649131260000|2022-04-05 04:01:00|230.23|227.43|230.23|227.43|230.23|227.43|230.23|227.43|0
1649131330000|2022-04-05 04:02:10|230.32|227.52|230.41|227.61|230.41|227.61|230.32|227.52|0
1649131340000|2022-04-05 04:02:20|230.32|227.52|230.32|227.52|230.32|227.52|230.32|227.52|0
1649131350000|2022-04-05 04:02:30|230.23|227.43|230.23|227.43|230.23|227.43|230.23|227.43|0
1649131380000|2022-04-05 04:03:00|230.32|227.52|230.23|227.43|230.32|227.52|230.23|227.43|0
1649131520000|2022-04-05 04:05:20|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1649131530000|2022-04-05 04:05:30|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1649131570000|2022-04-05 04:06:10|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1649131580000|2022-04-05 04:06:20|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1649131620000|2022-04-05 04:07:00|229.78|226.98|229.78|226.98|229.78|226.98|229.78|226.98|0
1649131630000|2022-04-05 04:07:10|229.69|226.89|229.69|226.89|229.69|226.89|229.69|226.89|0
1649131650000|2022-04-05 04:07:30|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1649131660000|2022-04-05 04:07:40|229.69|226.89|229.69|226.89|229.69|226.89|229.69|226.89|0
1649131680000|2022-04-05 04:08:00|229.87|227.07|229.78|226.98|229.87|227.07|229.78|226.98|0
1649131690000|2022-04-05 04:08:10|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1649131730000|2022-04-05 04:08:50|230.05|227.25|230.05|227.25|230.05|227.25|230.05|227.25|0
1649131740000|2022-04-05 04:09:00|229.96|227.16|229.96|227.16|229.96|227.16|229.96|227.16|0
1649131750000|2022-04-05 04:09:10|229.87|227.07|229.96|227.16|229.96|227.16|229.87|227.07|0
1649131760000|2022-04-05 04:09:20|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1649131770000|2022-04-05 04:09:30|229.96|227.16|230.05|227.25|230.05|227.25|229.87|227.07|0
1649131790000|2022-04-05 04:09:50|229.96|227.16|229.87|227.07|229.96|227.16|229.87|227.07|0
1649131940000|2022-04-05 04:12:20|229.69|226.89|229.69|226.89|229.69|226.89|229.69|226.89|0
1649131980000|2022-04-05 04:13:00|229.87|227.07|229.69|226.89|229.87|227.07|229.69|226.89|0
1649132040000|2022-04-05 04:14:00|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1649132050000|2022-04-05 04:14:10|230.04|227.24|230.04|227.24|230.04|227.24|230.04|227.24|0
1649132130000|2022-04-05 04:15:30|229.87|227.07|229.87|227.07|229.87|227.07|229.78|226.98|0
1649132150000|2022-04-05 04:15:50|229.69|226.89|229.69|226.89|229.69|226.89|229.69|226.89|0
1649132160000|2022-04-05 04:16:00|229.87|227.07|229.87|227.07|229.87|227.07|229.87|227.07|0
1649132200000|2022-04-05 04:16:40|229.86|227.06|229.86|227.06|229.86|227.06|229.86|227.06|0
1649132300000|2022-04-05 04:18:20|229.69|226.89|229.69|226.89|229.69|226.89|229.69|226.89|0
1649132340000|2022-04-05 04:19:00|229.86|227.06|229.86|227.06|229.86|227.06|229.86|227.06|0
1649132400000|2022-04-05 04:20:00|230.04|227.24|229.86|227.06|230.04|227.24|229.86|227.06|0
1649132410000|2022-04-05 04:20:10|229.96|227.16|229.96|227.16|229.96|227.16|229.96|227.16|0
1649132420000|2022-04-05 04:20:20|230.04|227.24|230.04|227.24|230.04|227.24|230.04|227.24|0
1649132460000|2022-04-05 04:21:00|229.86|227.06|229.86|227.06|229.86|227.06|229.86|227.06|0
1649132540000|2022-04-05 04:22:20|229.78|226.98|229.78|226.98|229.78|226.98|229.78|226.98|0
1649132550000|2022-04-05 04:22:30|229.86|227.06|229.86|227.06|229.86|227.06|229.86|227.06|0
1649132710000|2022-04-05 04:25:10|229.68|226.88|229.68|226.88|229.68|226.88|229.68|226.88|0
1649132720000|2022-04-05 04:25:20|229.86|227.06|229.78|226.98|229.86|227.06|229.78|226.98|0
1649132730000|2022-04-05 04:25:30|229.68|226.88|229.68|226.88|229.68|226.88|229.68|226.88|0
1649132810000|2022-04-05 04:26:50|229.5|226.7|229.68|226.88|229.68|226.88|229.5|226.7|0
1649133000000|2022-04-05 04:30:00|229.6|226.8|229.68|226.88|229.68|226.88|229.6|226.8|0
1649133010000|2022-04-05 04:30:10|229.5|226.7|229.5|226.7|229.5|226.7|229.5|226.7|0
1649133030000|2022-04-05 04:30:30|229.32|226.52|229.32|226.52|229.32|226.52|229.32|226.52|0
1649133040000|2022-04-05 04:30:40|229.15|226.35|228.97|226.17|229.15|226.35|228.97|226.17|0
1649133050000|2022-04-05 04:30:50|228.79|225.99|228.97|226.17|228.97|226.17|228.79|225.99|0
1649133070000|2022-04-05 04:31:10|229.06|226.26|228.97|226.17|229.15|226.35|228.97|226.17|0
1649133090000|2022-04-05 04:31:30|229.15|226.35|229.15|226.35|229.15|226.35|228.97|226.17|0
1649133110000|2022-04-05 04:31:50|229.24|226.44|229.24|226.44|229.24|226.44|229.24|226.44|0
1649133120000|2022-04-05 04:32:00|229.15|226.35|229.15|226.35|229.32|226.52|229.15|226.35|0
1649133160000|2022-04-05 04:32:40|229.32|226.52|229.15|226.35|229.32|226.52|229.15|226.35|0
1649133180000|2022-04-05 04:33:00|228.97|226.17|228.97|226.17|228.97|226.17|228.97|226.17|0
1649133190000|2022-04-05 04:33:10|228.79|225.99|228.97|226.17|228.97|226.17|228.79|225.99|0
1649133240000|2022-04-05 04:34:00|228.71|225.91|228.79|225.99|228.79|225.99|228.71|225.91|0
1649133260000|2022-04-05 04:34:20|228.97|226.17|228.97|226.17|228.97|226.17|228.97|226.17|0
1649133300000|2022-04-05 04:35:00|229.15|226.35|229.15|226.35|229.15|226.35|229.15|226.35|0
1649133320000|2022-04-05 04:35:20|228.97|226.17|228.97|226.17|229.14|226.34|228.97|226.17|0
1649133360000|2022-04-05 04:36:00|229.06|226.26|229.06|226.26|229.14|226.34|229.06|226.26|0
1649133370000|2022-04-05 04:36:10|228.97|226.17|228.97|226.17|229.06|226.26|228.97|226.17|0
1649133380000|2022-04-05 04:36:20|229.06|226.26|229.32|226.52|229.32|226.52|229.06|226.26|0
1649133390000|2022-04-05 04:36:30|229.14|226.34|229.32|226.52|229.32|226.52|229.14|226.34|0
1649133400000|2022-04-05 04:36:40|229.24|226.44|229.24|226.44|229.24|226.44|229.24|226.44|0
1649133410000|2022-04-05 04:36:50|229.14|226.34|229.14|226.34|229.14|226.34|229.14|226.34|0
1649133500000|2022-04-05 04:38:20|229.06|226.26|229.06|226.26|229.06|226.26|229.06|226.26|0
1649133510000|2022-04-05 04:38:30|228.97|226.17|228.97|226.17|228.97|226.17|228.97|226.17|0
1649133600000|2022-04-05 04:40:00|229.06|226.26|229.14|226.34|229.14|226.34|229.06|226.26|0
1649133640000|2022-04-05 04:40:40|229.23|226.43|229.14|226.34|229.23|226.43|229.14|226.34|0
1649133670000|2022-04-05 04:41:10|229.32|226.52|229.32|226.52|229.32|226.52|229.32|226.52|0
1649133680000|2022-04-05 04:41:20|229.14|226.34|229.14|226.34|229.14|226.34|229.14|226.34|0
1649133690000|2022-04-05 04:41:30|229.32|226.52|229.32|226.52|229.32|226.52|229.32|226.52|0
1649133710000|2022-04-05 04:41:50|229.23|226.43|229.32|226.52|229.32|226.52|229.23|226.43|0
1649133780000|2022-04-05 04:43:00|229.14|226.34|229.14|226.34|229.14|226.34|229.14|226.34|0
1649133860000|2022-04-05 04:44:20|228.96|226.16|228.96|226.16|228.96|226.16|228.96|226.16|0
1649133870000|2022-04-05 04:44:30|229.14|226.34|229.32|226.52|229.32|226.52|229.14|226.34|0
1649133900000|2022-04-05 04:45:00|229.23|226.43|229.14|226.34|229.23|226.43|229.14|226.34|0
1649133940000|2022-04-05 04:45:40|229.05|226.25|229.14|226.34|229.14|226.34|229.05|226.25|0
1649133980000|2022-04-05 04:46:20|229.32|226.52|229.32|226.52|229.32|226.52|229.32|226.52|0
1649133990000|2022-04-05 04:46:30|229.14|226.34|229.32|226.52|229.32|226.52|229.14|226.34|0
1649134000000|2022-04-05 04:46:40|229.14|226.34|229.14|226.34|229.32|226.52|229.14|226.34|0
1649134100000|2022-04-05 04:48:20|228.96|226.16|228.96|226.16|228.96|226.16|228.96|226.16|0
1649134200000|2022-04-05 04:50:00|228.78|225.98|228.88|226.08|228.88|226.08|228.78|225.98|0
1649134210000|2022-04-05 04:50:10|228.78|225.98|228.88|226.08|228.88|226.08|228.78|225.98|0
1649134220000|2022-04-05 04:50:20|228.78|225.98|228.78|225.98|228.78|225.98|228.78|225.98|0
1649134250000|2022-04-05 04:50:50|228.96|226.16|228.96|226.16|228.96|226.16|228.96|226.16|0
1649134280000|2022-04-05 04:51:20|229.14|226.34|229.14|226.34|229.14|226.34|229.14|226.34|0
1649134300000|2022-04-05 04:51:40|229.23|226.43|229.23|226.43|229.23|226.43|229.23|226.43|0
1649134310000|2022-04-05 04:51:50|229.14|226.34|229.14|226.34|229.14|226.34|229.14|226.34|0
1649134320000|2022-04-05 04:52:00|228.96|226.16|228.96|226.16|228.96|226.16|228.96|226.16|0
1649134360000|2022-04-05 04:52:40|229.05|226.25|229.05|226.25|229.05|226.25|229.05|226.25|0
1649134370000|2022-04-05 04:52:50|228.96|226.16|228.96|226.16|228.96|226.16|228.96|226.16|0
1649134380000|2022-04-05 04:53:00|228.78|225.98|228.78|225.98|228.78|225.98|228.78|225.98|0
1649134580000|2022-04-05 04:56:20|228.96|226.16|228.78|225.98|228.96|226.16|228.78|225.98|0
1649134590000|2022-04-05 04:56:30|228.96|226.16|228.96|226.16|228.96|226.16|228.96|226.16|0
1649134690000|2022-04-05 04:58:10|229.13|226.33|229.13|226.33|229.13|226.33|229.13|226.33|0
1649134840000|2022-04-05 05:00:40|229.31|226.51|229.13|226.33|229.31|226.51|229.13|226.33|0
1649134900000|2022-04-05 05:01:40|228.95|226.15|228.95|226.15|228.95|226.15|228.95|226.15|0
1649134910000|2022-04-05 05:01:50|228.78|225.98|228.78|225.98|228.78|225.98|228.78|225.98|0
1649134920000|2022-04-05 05:02:00|228.6|225.8|228.6|225.8|228.6|225.8|228.6|225.8|0
1649134930000|2022-04-05 05:02:10|228.69|225.89|228.6|225.8|228.69|225.89|228.6|225.8|0
1649134950000|2022-04-05 05:02:30|228.78|225.98|228.78|225.98|228.78|225.98|228.78|225.98|0
1649134980000|2022-04-05 05:03:00|228.87|226.07|228.87|226.07|228.87|226.07|228.87|226.07|0
1649134990000|2022-04-05 05:03:10|228.78|225.98|228.78|225.98|228.78|225.98|228.78|225.98|0
1649135000000|2022-04-05 05:03:20|228.95|226.15|228.95|226.15|228.95|226.15|228.95|226.15|0
1649135090000|2022-04-05 05:04:50|228.87|226.07|228.78|225.98|228.87|226.07|228.78|225.98|0
1649135100000|2022-04-05 05:05:00|228.95|226.15|228.95|226.15|228.95|226.15|228.95|226.15|0
1649135160000|2022-04-05 05:06:00|228.78|225.98|228.95|226.15|228.95|226.15|228.78|225.98|0
1649135280000|2022-04-05 05:08:00|229.13|226.33|229.13|226.33|229.13|226.33|229.13|226.33|0
1649135350000|2022-04-05 05:09:10|229.31|226.51|229.31|226.51|229.31|226.51|229.31|226.51|0
1649135460000|2022-04-05 05:11:00|229.4|226.6|229.4|226.6|229.4|226.6|229.4|226.6|0
1649135470000|2022-04-05 05:11:10|229.31|226.51|229.31|226.51|229.31|226.51|229.31|226.51|0
1649135480000|2022-04-05 05:11:20|229.4|226.6|229.48|226.68|229.48|226.68|229.31|226.51|0
1649135490000|2022-04-05 05:11:30|229.31|226.51|229.31|226.51|229.4|226.6|229.31|226.51|0
1649135500000|2022-04-05 05:11:40|229.4|226.6|229.48|226.68|229.48|226.68|229.4|226.6|0
1649135520000|2022-04-05 05:12:00|229.31|226.51|229.31|226.51|229.31|226.51|229.31|226.51|0
1649135550000|2022-04-05 05:12:30|229.3|226.5|229.4|226.6|229.4|226.6|229.3|226.5|0
1649135560000|2022-04-05 05:12:40|229.3|226.5|229.3|226.5|229.3|226.5|229.3|226.5|0
1649135580000|2022-04-05 05:13:00|229.13|226.33|229.13|226.33|229.13|226.33|229.13|226.33|0
1649135710000|2022-04-05 05:15:10|228.95|226.15|228.95|226.15|228.95|226.15|228.95|226.15|0
1649135720000|2022-04-05 05:15:20|228.77|225.97|228.77|225.97|228.77|225.97|228.77|225.97|0
1649135730000|2022-04-05 05:15:30|228.59|225.79|228.77|225.97|228.77|225.97|228.59|225.79|0
1649135740000|2022-04-05 05:15:40|228.59|225.79|228.59|225.79|228.59|225.79|228.42|225.62|0
1649135790000|2022-04-05 05:16:30|228.77|225.97|228.77|225.97|228.77|225.97|228.77|225.97|0
1649135820000|2022-04-05 05:17:00|228.95|226.15|228.95|226.15|228.95|226.15|228.95|226.15|0
1649135830000|2022-04-05 05:17:10|229.04|226.24|229.13|226.33|229.13|226.33|229.04|226.24|0
1649135840000|2022-04-05 05:17:20|229.12|226.32|228.95|226.15|229.12|226.32|228.95|226.15|0
1649135850000|2022-04-05 05:17:30|229.12|226.32|229.12|226.32|229.12|226.32|229.12|226.32|0
1649135860000|2022-04-05 05:17:40|229.3|226.5|229.3|226.5|229.3|226.5|229.3|226.5|0
1649135880000|2022-04-05 05:18:00|229.12|226.32|229.3|226.5|229.3|226.5|229.12|226.32|0
1649135910000|2022-04-05 05:18:30|229.12|226.32|229.12|226.32|229.12|226.32|229.12|226.32|0
1649135920000|2022-04-05 05:18:40|229.3|226.5|229.3|226.5|229.3|226.5|229.3|226.5|0
1649135940000|2022-04-05 05:19:00|229.12|226.32|229.3|226.5|229.3|226.5|229.12|226.32|0
1649135950000|2022-04-05 05:19:10|229.12|226.32|229.3|226.5|229.3|226.5|229.12|226.32|0
1649136050000|2022-04-05 05:20:50|229.12|226.32|229.12|226.32|229.12|226.32|229.12|226.32|0
1649136060000|2022-04-05 05:21:00|229.22|226.42|229.12|226.32|229.22|226.42|229.12|226.32|0
1649136100000|2022-04-05 05:21:40|229.04|226.24|228.95|226.15|229.04|226.24|228.95|226.15|0
1649136110000|2022-04-05 05:21:50|229.12|226.32|229.04|226.24|229.12|226.32|228.95|226.15|0
1649136120000|2022-04-05 05:22:00|228.95|226.15|228.95|226.15|228.95|226.15|228.95|226.15|0
1649136130000|2022-04-05 05:22:10|229.12|226.32|229.12|226.32|229.12|226.32|229.12|226.32|0
1649136170000|2022-04-05 05:22:50|228.94|226.14|228.94|226.14|229.04|226.24|228.94|226.14|0
1649136180000|2022-04-05 05:23:00|229.12|226.32|229.12|226.32|229.12|226.32|229.12|226.32|0
1649136210000|2022-04-05 05:23:30|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1649136240000|2022-04-05 05:24:00|229.12|226.32|229.12|226.32|229.12|226.32|228.94|226.14|0
1649136250000|2022-04-05 05:24:10|228.94|226.14|229.12|226.32|229.12|226.32|228.94|226.14|0
1649136280000|2022-04-05 05:24:40|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1649136310000|2022-04-05 05:25:10|228.86|226.06|228.77|225.97|228.86|226.06|228.77|225.97|0
1649136350000|2022-04-05 05:25:50|228.59|225.79|228.59|225.79|228.59|225.79|228.59|225.79|0
1649136370000|2022-04-05 05:26:10|228.77|225.97|228.77|225.97|228.77|225.97|228.77|225.97|0
1649136380000|2022-04-05 05:26:20|228.68|225.88|228.77|225.97|228.77|225.97|228.59|225.79|0
1649136390000|2022-04-05 05:26:30|228.59|225.79|228.59|225.79|228.59|225.79|228.59|225.79|0
1649136400000|2022-04-05 05:26:40|228.68|225.88|228.68|225.88|228.68|225.88|228.68|225.88|0
1649136420000|2022-04-05 05:27:00|228.59|225.79|228.59|225.79|228.59|225.79|228.59|225.79|0
1649136470000|2022-04-05 05:27:50|228.41|225.61|228.41|225.61|228.41|225.61|228.41|225.61|0
1649136600000|2022-04-05 05:30:00|228.5|225.7|228.59|225.79|228.59|225.79|228.5|225.7|0
1649136620000|2022-04-05 05:30:20|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649136660000|2022-04-05 05:31:00|228.59|225.79|228.86|226.06|228.86|226.06|228.59|225.79|0
1649136670000|2022-04-05 05:31:10|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649136690000|2022-04-05 05:31:30|228.94|226.14|228.86|226.06|228.94|226.14|228.86|226.06|0
1649136700000|2022-04-05 05:31:40|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1649136740000|2022-04-05 05:32:20|228.85|226.05|228.76|225.96|228.85|226.05|228.76|225.96|0
1649136800000|2022-04-05 05:33:20|228.85|226.05|228.94|226.14|228.94|226.14|228.85|226.05|0
1649136820000|2022-04-05 05:33:40|228.85|226.05|228.94|226.14|228.94|226.14|228.85|226.05|0
1649136910000|2022-04-05 05:35:10|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649136920000|2022-04-05 05:35:20|228.94|226.14|228.76|225.96|228.94|226.14|228.76|225.96|0
1649136960000|2022-04-05 05:36:00|228.58|225.78|228.58|225.78|228.58|225.78|228.58|225.78|0
1649137030000|2022-04-05 05:37:10|228.76|225.96|228.76|225.96|228.76|225.96|228.58|225.78|0
1649137040000|2022-04-05 05:37:20|228.68|225.88|228.58|225.78|228.76|225.96|228.58|225.78|0
1649137060000|2022-04-05 05:37:40|228.67|225.87|228.76|225.96|228.76|225.96|228.67|225.87|0
1649137200000|2022-04-05 05:40:00|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1649137220000|2022-04-05 05:40:20|229.11|226.31|229.11|226.31|229.11|226.31|229.11|226.31|0
1649137230000|2022-04-05 05:40:30|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1649137240000|2022-04-05 05:40:40|229.03|226.23|229.11|226.31|229.11|226.31|229.03|226.23|0
1649137290000|2022-04-05 05:41:30|229.29|226.49|229.21|226.41|229.29|226.49|229.21|226.41|0
1649137300000|2022-04-05 05:41:40|229.29|226.49|229.11|226.31|229.29|226.49|229.11|226.31|0
1649137350000|2022-04-05 05:42:30|228.94|226.14|228.94|226.14|229.11|226.31|228.94|226.14|0
1649137360000|2022-04-05 05:42:40|229.11|226.31|229.11|226.31|229.11|226.31|229.11|226.31|0
1649137380000|2022-04-05 05:43:00|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1649137400000|2022-04-05 05:43:20|228.93|226.13|228.93|226.13|228.93|226.13|228.93|226.13|0
1649137420000|2022-04-05 05:43:40|229.03|226.23|229.11|226.31|229.11|226.31|229.03|226.23|0
1649137430000|2022-04-05 05:43:50|228.93|226.13|229.03|226.23|229.03|226.23|228.93|226.13|0
1649137440000|2022-04-05 05:44:00|228.93|226.13|228.93|226.13|229.03|226.23|228.93|226.13|0
1649137450000|2022-04-05 05:44:10|228.85|226.05|228.85|226.05|228.85|226.05|228.85|226.05|0
1649137460000|2022-04-05 05:44:20|228.93|226.13|228.93|226.13|228.93|226.13|228.93|226.13|0
1649137480000|2022-04-05 05:44:40|228.76|225.96|228.93|226.13|228.93|226.13|228.76|225.96|0
1649137500000|2022-04-05 05:45:00|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649137600000|2022-04-05 05:46:40|228.58|225.78|228.58|225.78|228.58|225.78|228.58|225.78|0
1649137610000|2022-04-05 05:46:50|228.76|225.96|228.58|225.78|228.76|225.96|228.58|225.78|0
1649137620000|2022-04-05 05:47:00|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649137670000|2022-04-05 05:47:50|228.93|226.13|228.93|226.13|228.93|226.13|228.93|226.13|0
1649137680000|2022-04-05 05:48:00|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1649137700000|2022-04-05 05:48:20|228.75|225.95|228.75|225.95|228.75|225.95|228.75|225.95|0
1649137710000|2022-04-05 05:48:30|228.85|226.05|228.93|226.13|228.93|226.13|228.85|226.05|0
1649137730000|2022-04-05 05:48:50|228.85|226.05|228.93|226.13|228.93|226.13|228.85|226.05|0
1649137810000|2022-04-05 05:50:10|228.75|225.95|228.93|226.13|228.93|226.13|228.75|225.95|0
1649137850000|2022-04-05 05:50:50|228.75|225.95|228.75|225.95|228.75|225.95|228.75|225.95|0
1649137860000|2022-04-05 05:51:00|228.93|226.13|228.75|225.95|228.93|226.13|228.75|225.95|0
1649137870000|2022-04-05 05:51:10|228.85|226.05|228.93|226.13|228.93|226.13|228.85|226.05|0
1649137880000|2022-04-05 05:51:20|228.75|225.95|228.75|225.95|228.75|225.95|228.75|225.95|0
1649137950000|2022-04-05 05:52:30|228.93|226.13|228.93|226.13|228.93|226.13|228.93|226.13|0
1649137960000|2022-04-05 05:52:40|228.85|226.05|228.75|225.95|228.85|226.05|228.75|225.95|0
1649137970000|2022-04-05 05:52:50|228.93|226.13|228.93|226.13|228.93|226.13|228.85|226.05|0
1649137980000|2022-04-05 05:53:00|228.75|225.95|228.75|225.95|228.75|225.95|228.75|225.95|0
1649138010000|2022-04-05 05:53:30|228.58|225.78|228.67|225.87|228.67|225.87|228.58|225.78|0
1649138020000|2022-04-05 05:53:40|228.75|225.95|228.57|225.77|228.75|225.95|228.57|225.77|0
1649138060000|2022-04-05 05:54:20|228.75|225.95|228.75|225.95|228.75|225.95|228.75|225.95|0
1649138070000|2022-04-05 05:54:30|228.67|225.87|228.4|225.6|228.67|225.87|228.4|225.6|0
1649138130000|2022-04-05 05:55:30|228.22|225.42|228.22|225.42|228.22|225.42|228.22|225.42|0
1649138160000|2022-04-05 05:56:00|228.04|225.24|228.04|225.24|228.04|225.24|228.04|225.24|0
1649138170000|2022-04-05 05:56:10|227.86|225.06|227.86|225.06|227.86|225.06|227.69|224.89|0
1649138180000|2022-04-05 05:56:20|227.69|224.89|227.69|224.89|227.69|224.89|227.69|224.89|0
1649138210000|2022-04-05 05:56:50|227.6|224.8|227.6|224.8|227.6|224.8|227.6|224.8|0
1649138220000|2022-04-05 05:57:00|227.51|224.71|227.33|224.53|227.51|224.71|227.33|224.53|0
1649138230000|2022-04-05 05:57:10|227.51|224.71|227.51|224.71|227.51|224.71|227.33|224.53|0
1649138240000|2022-04-05 05:57:20|227.33|224.53|227.69|224.89|227.69|224.89|227.33|224.53|0
1649138250000|2022-04-05 05:57:30|227.86|225.06|227.86|225.06|227.86|225.06|227.86|225.06|0
1649138260000|2022-04-05 05:57:40|227.69|224.89|227.69|224.89|227.69|224.89|227.69|224.89|0
1649138270000|2022-04-05 05:57:50|227.6|224.8|227.69|224.89|227.69|224.89|227.51|224.71|0
1649138280000|2022-04-05 05:58:00|227.6|224.8|227.69|224.89|227.69|224.89|227.6|224.8|0
1649138360000|2022-04-05 05:59:20|227.78|224.98|227.69|224.89|227.78|224.98|227.69|224.89|0
1649138370000|2022-04-05 05:59:30|227.86|225.06|227.86|225.06|227.86|225.06|227.86|225.06|0
1649138390000|2022-04-05 05:59:50|227.69|224.89|227.69|224.89|227.69|224.89|227.69|224.89|0
1649138400000|2022-04-05 06:00:00|227.51|224.71|227.51|224.71|227.51|224.71|227.51|224.71|0
1649138410000|2022-04-05 06:00:10|227.42|224.62|227.25|224.45|227.42|224.62|227.25|224.45|0
1649138420000|2022-04-05 06:00:20|227.33|224.53|227.33|224.53|227.33|224.53|227.33|224.53|0
1649138430000|2022-04-05 06:00:30|227.51|224.71|227.51|224.71|227.51|224.71|227.51|224.71|0
1649138440000|2022-04-05 06:00:40|227.69|224.89|227.69|224.89|227.69|224.89|227.69|224.89|0
1649138450000|2022-04-05 06:00:50|227.51|224.71|227.51|224.71|227.51|224.71|227.51|224.71|0
1649138460000|2022-04-05 06:01:00|227.33|224.53|227.33|224.53|227.33|224.53|227.25|224.45|0
1649138470000|2022-04-05 06:01:10|227.15|224.35|227.15|224.35|227.15|224.35|227.15|224.35|0
1649138480000|2022-04-05 06:01:20|227.33|224.53|227.33|224.53|227.33|224.53|227.15|224.35|0
1649138490000|2022-04-05 06:01:30|227.51|224.71|227.33|224.53|227.51|224.71|227.33|224.53|0
1649138500000|2022-04-05 06:01:40|227.42|224.62|227.51|224.71|227.51|224.71|227.33|224.53|0
1649138540000|2022-04-05 06:02:20|227.68|224.88|227.51|224.71|227.68|224.88|227.51|224.71|0
1649138580000|2022-04-05 06:03:00|227.33|224.53|226.98|224.18|227.33|224.53|226.8|224|0
1649138590000|2022-04-05 06:03:10|227.15|224.35|226.98|224.18|227.15|224.35|226.98|224.18|0
1649138640000|2022-04-05 06:04:00|226.8|224|226.8|224|226.98|224.18|226.8|224|0
1649138660000|2022-04-05 06:04:20|226.62|223.82|226.62|223.82|226.8|224|226.62|223.82|0
1649138680000|2022-04-05 06:04:40|226.45|223.65|226.45|223.65|226.45|223.65|226.45|223.65|0
1649138700000|2022-04-05 06:05:00|226.62|223.82|226.8|224|226.8|224|226.62|223.82|0
1649138710000|2022-04-05 06:05:10|226.62|223.82|226.45|223.65|226.62|223.82|226.45|223.65|0
1649138730000|2022-04-05 06:05:30|226.27|223.47|226.45|223.65|226.45|223.65|226.27|223.47|0
1649138760000|2022-04-05 06:06:00|226.44|223.64|226.44|223.64|226.44|223.64|226.44|223.64|0
1649138810000|2022-04-05 06:06:50|226.27|223.47|226.27|223.47|226.27|223.47|226.27|223.47|0
1649138820000|2022-04-05 06:07:00|226.44|223.64|226.44|223.64|226.44|223.64|226.44|223.64|0
1649138860000|2022-04-05 06:07:40|226.62|223.82|226.62|223.82|226.62|223.82|226.62|223.82|0
1649138870000|2022-04-05 06:07:50|226.8|224|226.8|224|226.8|224|226.8|224|0
1649138910000|2022-04-05 06:08:30|226.62|223.82|226.8|224|226.8|224|226.62|223.82|0
1649138920000|2022-04-05 06:08:40|226.97|224.17|226.97|224.17|226.97|224.17|226.97|224.17|0
1649138960000|2022-04-05 06:09:20|227.15|224.35|227.15|224.35|227.15|224.35|227.15|224.35|0
1649139030000|2022-04-05 06:10:30|227.33|224.53|227.33|224.53|227.33|224.53|227.33|224.53|0
1649139050000|2022-04-05 06:10:50|227.5|224.7|227.5|224.7|227.5|224.7|227.5|224.7|0
1649139060000|2022-04-05 06:11:00|227.33|224.53|227.33|224.53|227.33|224.53|227.33|224.53|0
1649139080000|2022-04-05 06:11:20|227.5|224.7|227.5|224.7|227.5|224.7|227.5|224.7|0
1649139100000|2022-04-05 06:11:40|227.33|224.53|227.33|224.53|227.33|224.53|227.33|224.53|0
1649139110000|2022-04-05 06:11:50|227.5|224.7|227.5|224.7|227.5|224.7|227.5|224.7|0
1649139120000|2022-04-05 06:12:00|227.33|224.53|227.33|224.53|227.33|224.53|227.33|224.53|0
1649139130000|2022-04-05 06:12:10|227.5|224.7|227.5|224.7|227.5|224.7|227.5|224.7|0
1649139140000|2022-04-05 06:12:20|227.68|224.88|227.68|224.88|227.68|224.88|227.68|224.88|0
1649139160000|2022-04-05 06:12:40|227.77|224.97|227.77|224.97|227.77|224.97|227.77|224.97|0
1649139170000|2022-04-05 06:12:50|227.86|225.06|227.86|225.06|227.86|225.06|227.86|225.06|0
1649139190000|2022-04-05 06:13:10|228.03|225.23|228.21|225.41|228.21|225.41|228.03|225.23|0
1649139250000|2022-04-05 06:14:10|228.39|225.59|228.39|225.59|228.39|225.59|228.39|225.59|0
1649139260000|2022-04-05 06:14:20|228.57|225.77|228.48|225.68|228.57|225.77|228.48|225.68|0
1649139270000|2022-04-05 06:14:30|228.39|225.59|228.39|225.59|228.39|225.59|228.39|225.59|0
1649139290000|2022-04-05 06:14:50|228.56|225.76|228.56|225.76|228.56|225.76|228.56|225.76|0
1649139300000|2022-04-05 06:15:00|228.74|225.94|228.92|226.12|228.92|226.12|228.74|225.94|0
1649139310000|2022-04-05 06:15:10|228.74|225.94|228.74|225.94|228.74|225.94|228.74|225.94|0
1649139330000|2022-04-05 06:15:30|228.83|226.03|228.92|226.12|228.92|226.12|228.83|226.03|0
1649139340000|2022-04-05 06:15:40|228.74|225.94|228.74|225.94|228.74|225.94|228.74|225.94|0
1649139360000|2022-04-05 06:16:00|228.92|226.12|228.92|226.12|228.92|226.12|228.92|226.12|0
1649139380000|2022-04-05 06:16:20|228.83|226.03|228.83|226.03|228.83|226.03|228.83|226.03|0
1649139390000|2022-04-05 06:16:30|228.74|225.94|228.74|225.94|228.74|225.94|228.66|225.86|0
1649139440000|2022-04-05 06:17:20|228.92|226.12|228.92|226.12|228.92|226.12|228.92|226.12|0
1649139490000|2022-04-05 06:18:10|228.74|225.94|228.74|225.94|228.74|225.94|228.74|225.94|0
1649139510000|2022-04-05 06:18:30|228.92|226.12|228.92|226.12|228.92|226.12|228.92|226.12|0
1649139520000|2022-04-05 06:18:40|229.1|226.3|229.01|226.21|229.1|226.3|228.92|226.12|0
1649139530000|2022-04-05 06:18:50|229.1|226.3|228.92|226.12|229.1|226.3|228.92|226.12|0
1649139540000|2022-04-05 06:19:00|229.1|226.3|229.1|226.3|229.1|226.3|229.01|226.21|0
1649139550000|2022-04-05 06:19:10|228.92|226.12|229.1|226.3|229.1|226.3|228.92|226.12|0
1649139560000|2022-04-05 06:19:20|229.27|226.47|229.27|226.47|229.27|226.47|229.27|226.47|0
1649139570000|2022-04-05 06:19:30|229.45|226.65|229.45|226.65|229.45|226.65|229.45|226.65|0
1649139590000|2022-04-05 06:19:50|229.27|226.47|229.27|226.47|229.27|226.47|229.27|226.47|0
1649139600000|2022-04-05 06:20:00|229.1|226.3|229.45|226.65|229.45|226.65|229.1|226.3|0
1649139610000|2022-04-05 06:20:10|229.63|226.83|229.45|226.65|229.63|226.83|229.45|226.65|0
1649139620000|2022-04-05 06:20:20|229.63|226.83|229.45|226.65|229.63|226.83|229.45|226.65|0
1649139630000|2022-04-05 06:20:30|229.63|226.83|230.16|227.36|230.16|227.36|229.63|226.83|0
1649139640000|2022-04-05 06:20:40|230.34|227.54|230.34|227.54|230.52|227.72|230.34|227.54|0
1649139680000|2022-04-05 06:21:20|230.16|227.36|230.16|227.36|230.16|227.36|230.16|227.36|0
1649139690000|2022-04-05 06:21:30|229.98|227.18|229.98|227.18|229.98|227.18|229.98|227.18|0
1649139730000|2022-04-05 06:22:10|229.81|227.01|229.63|226.83|229.81|227.01|229.63|226.83|0
1649139740000|2022-04-05 06:22:20|229.81|227.01|229.81|227.01|229.81|227.01|229.81|227.01|0
1649139750000|2022-04-05 06:22:30|229.63|226.83|229.45|226.65|229.63|226.83|229.45|226.65|0
1649139760000|2022-04-05 06:22:40|229.63|226.83|229.45|226.65|229.63|226.83|229.45|226.65|0
1649139770000|2022-04-05 06:22:50|229.63|226.83|229.63|226.83|229.63|226.83|229.63|226.83|0
1649139780000|2022-04-05 06:23:00|229.45|226.65|229.45|226.65|229.45|226.65|229.45|226.65|0
1649139800000|2022-04-05 06:23:20|229.63|226.83|229.63|226.83|229.63|226.83|229.63|226.83|0
1649139810000|2022-04-05 06:23:30|229.45|226.65|229.45|226.65|229.45|226.65|229.45|226.65|0
1649139820000|2022-04-05 06:23:40|229.27|226.47|229.09|226.29|229.27|226.47|229.09|226.29|0
1649139830000|2022-04-05 06:23:50|228.92|226.12|228.92|226.12|228.92|226.12|228.92|226.12|0
1649139840000|2022-04-05 06:24:00|229.09|226.29|229.09|226.29|229.09|226.29|229.09|226.29|0
1649139870000|2022-04-05 06:24:30|229.27|226.47|229.27|226.47|229.27|226.47|229.27|226.47|0
1649139880000|2022-04-05 06:24:40|229.09|226.29|229.09|226.29|229.09|226.29|229.09|226.29|0
1649139890000|2022-04-05 06:24:50|229.19|226.39|229.27|226.47|229.27|226.47|229.19|226.39|0
1649139950000|2022-04-05 06:25:50|229.45|226.65|229.27|226.47|229.45|226.65|229.27|226.47|0
1649139960000|2022-04-05 06:26:00|229.45|226.65|229.45|226.65|229.45|226.65|229.45|226.65|0
1649139990000|2022-04-05 06:26:30|229.63|226.83|229.63|226.83|229.63|226.83|229.63|226.83|0
1649140010000|2022-04-05 06:26:50|229.8|227|229.8|227|229.8|227|229.8|227|0
1649140030000|2022-04-05 06:27:10|229.63|226.83|229.63|226.83|229.63|226.83|229.63|226.83|0
1649140040000|2022-04-05 06:27:20|229.62|226.82|229.62|226.82|229.62|226.82|229.62|226.82|0
1649140080000|2022-04-05 06:28:00|229.8|227|229.8|227|229.8|227|229.8|227|0
1649140100000|2022-04-05 06:28:20|229.62|226.82|229.62|226.82|229.62|226.82|229.62|226.82|0
1649140110000|2022-04-05 06:28:30|229.45|226.65|229.45|226.65|229.45|226.65|229.45|226.65|0
1649140120000|2022-04-05 06:28:40|229.62|226.82|229.62|226.82|229.62|226.82|229.62|226.82|0
1649140130000|2022-04-05 06:28:50|229.45|226.65|229.45|226.65|229.45|226.65|229.45|226.65|0
1649140140000|2022-04-05 06:29:00|229.27|226.47|229.09|226.29|229.27|226.47|229.09|226.29|0
1649140150000|2022-04-05 06:29:10|228.91|226.11|229.09|226.29|229.09|226.29|228.91|226.11|0
1649140160000|2022-04-05 06:29:20|229.18|226.38|229.09|226.29|229.18|226.38|229.09|226.29|0
1649140170000|2022-04-05 06:29:30|229.27|226.47|229.18|226.38|229.27|226.47|229.18|226.38|0
1649140180000|2022-04-05 06:29:40|229.09|226.29|229.09|226.29|229.09|226.29|229.09|226.29|0
1649140190000|2022-04-05 06:29:50|229.01|226.21|229.09|226.29|229.09|226.29|229.01|226.21|0
1649140200000|2022-04-05 06:30:00|229.27|226.47|229.27|226.47|229.27|226.47|229.27|226.47|0
1649140210000|2022-04-05 06:30:10|229.09|226.29|229.09|226.29|229.09|226.29|229.09|226.29|0
1649140220000|2022-04-05 06:30:20|229.27|226.47|229.27|226.47|229.27|226.47|229.27|226.47|0
1649140230000|2022-04-05 06:30:30|229.18|226.38|229.27|226.47|229.27|226.47|229.18|226.38|0
1649140250000|2022-04-05 06:30:50|229.45|226.65|229.27|226.47|229.45|226.65|229.27|226.47|0
1649140290000|2022-04-05 06:31:30|229.45|226.65|229.45|226.65|229.45|226.65|229.45|226.65|0
1649140310000|2022-04-05 06:31:50|229.44|226.64|229.62|226.82|229.62|226.82|229.44|226.64|0
1649140360000|2022-04-05 06:32:40|229.44|226.64|229.44|226.64|229.44|226.64|229.44|226.64|0
1649140370000|2022-04-05 06:32:50|229.62|226.82|229.62|226.82|229.62|226.82|229.62|226.82|0
1649140380000|2022-04-05 06:33:00|229.8|227|229.8|227|229.8|227|229.8|227|0
1649140410000|2022-04-05 06:33:30|229.62|226.82|229.62|226.82|229.62|226.82|229.62|226.82|0
1649140420000|2022-04-05 06:33:40|229.44|226.64|229.44|226.64|229.54|226.74|229.44|226.64|0
1649140430000|2022-04-05 06:33:50|229.62|226.82|229.44|226.64|229.62|226.82|229.44|226.64|0
1649140440000|2022-04-05 06:34:00|229.54|226.74|229.44|226.64|229.54|226.74|229.44|226.64|0
1649140460000|2022-04-05 06:34:20|229.54|226.74|229.44|226.64|229.54|226.74|229.44|226.64|0
1649140470000|2022-04-05 06:34:30|229.27|226.47|229.27|226.47|229.44|226.64|229.27|226.47|0
1649140480000|2022-04-05 06:34:40|229.09|226.29|229.09|226.29|229.09|226.29|229.09|226.29|0
1649140490000|2022-04-05 06:34:50|229.27|226.47|229.18|226.38|229.27|226.47|229.18|226.38|0
1649140500000|2022-04-05 06:35:00|229.09|226.29|229.09|226.29|229.09|226.29|229.09|226.29|0
1649140520000|2022-04-05 06:35:20|229.18|226.38|229.09|226.29|229.18|226.38|229.09|226.29|0
1649140560000|2022-04-05 06:36:00|229.18|226.38|229.09|226.29|229.18|226.38|229.09|226.29|0
1649140580000|2022-04-05 06:36:20|229.18|226.38|229.18|226.38|229.18|226.38|229.18|226.38|0
1649140590000|2022-04-05 06:36:30|229.27|226.47|229.26|226.46|229.27|226.47|229.26|226.46|0
1649140610000|2022-04-05 06:36:50|229.44|226.64|229.44|226.64|229.44|226.64|229.44|226.64|0
1649140620000|2022-04-05 06:37:00|229.26|226.46|229.26|226.46|229.26|226.46|229.26|226.46|0
1649140650000|2022-04-05 06:37:30|229.09|226.29|229.09|226.29|229.09|226.29|229.09|226.29|0
1649140670000|2022-04-05 06:37:50|229.26|226.46|229.26|226.46|229.44|226.64|229.26|226.46|0
1649140680000|2022-04-05 06:38:00|229.36|226.56|229.26|226.46|229.44|226.64|229.26|226.46|0
1649140690000|2022-04-05 06:38:10|229.18|226.38|229.18|226.38|229.18|226.38|229.18|226.38|0
1649140700000|2022-04-05 06:38:20|229.09|226.29|229.09|226.29|229.09|226.29|229.09|226.29|0
1649140710000|2022-04-05 06:38:30|229.26|226.46|229.26|226.46|229.26|226.46|229.26|226.46|0
1649140750000|2022-04-05 06:39:10|229.36|226.56|229.26|226.46|229.36|226.56|229.26|226.46|0
1649140780000|2022-04-05 06:39:40|229.44|226.64|229.26|226.46|229.44|226.64|229.26|226.46|0
1649140790000|2022-04-05 06:39:50|229.44|226.64|229.44|226.64|229.44|226.64|229.44|226.64|0
1649140810000|2022-04-05 06:40:10|229.53|226.73|229.53|226.73|229.53|226.73|229.53|226.73|0
1649140820000|2022-04-05 06:40:20|229.44|226.64|229.62|226.82|229.62|226.82|229.44|226.64|0
1649140830000|2022-04-05 06:40:30|229.44|226.64|229.62|226.82|229.62|226.82|229.44|226.64|0
1649140850000|2022-04-05 06:40:50|229.44|226.64|229.44|226.64|229.44|226.64|229.44|226.64|0
1649140860000|2022-04-05 06:41:00|229.62|226.82|229.62|226.82|229.62|226.82|229.62|226.82|0
1649140930000|2022-04-05 06:42:10|229.44|226.64|229.44|226.64|229.44|226.64|229.44|226.64|0
1649140940000|2022-04-05 06:42:20|229.62|226.82|229.62|226.82|229.62|226.82|229.62|226.82|0
1649140960000|2022-04-05 06:42:40|229.71|226.91|229.97|227.17|229.97|227.17|229.71|226.91|0
1649140970000|2022-04-05 06:42:50|230.15|227.35|229.97|227.17|230.15|227.35|229.97|227.17|0
1649140980000|2022-04-05 06:43:00|230.15|227.35|230.15|227.35|230.15|227.35|229.97|227.17|0
1649140990000|2022-04-05 06:43:10|229.97|227.17|229.97|227.17|229.97|227.17|229.97|227.17|0
1649141010000|2022-04-05 06:43:30|230.15|227.35|229.97|227.17|230.15|227.35|229.97|227.17|0
1649141020000|2022-04-05 06:43:40|230.07|227.27|230.15|227.35|230.15|227.35|229.97|227.17|0
1649141040000|2022-04-05 06:44:00|229.97|227.17|229.97|227.17|230.07|227.27|229.97|227.17|0
1649141060000|2022-04-05 06:44:20|230.07|227.27|230.07|227.27|230.07|227.27|230.07|227.27|0
1649141070000|2022-04-05 06:44:30|229.97|227.17|230.15|227.35|230.15|227.35|229.97|227.17|0
1649141090000|2022-04-05 06:44:50|230.33|227.53|230.33|227.53|230.33|227.53|230.33|227.53|0
1649141120000|2022-04-05 06:45:20|230.15|227.35|230.15|227.35|230.15|227.35|230.15|227.35|0
1649141140000|2022-04-05 06:45:40|230.33|227.53|230.33|227.53|230.33|227.53|230.33|227.53|0
1649141160000|2022-04-05 06:46:00|230.15|227.35|230.15|227.35|230.15|227.35|230.15|227.35|0
1649141180000|2022-04-05 06:46:20|230.33|227.53|230.33|227.53|230.33|227.53|230.33|227.53|0
1649141230000|2022-04-05 06:47:10|230.15|227.35|230.15|227.35|230.15|227.35|230.15|227.35|0
1649141250000|2022-04-05 06:47:30|229.97|227.17|229.97|227.17|229.97|227.17|229.97|227.17|0
1649141260000|2022-04-05 06:47:40|229.79|226.99|229.79|226.99|229.79|226.99|229.79|226.99|0
1649141270000|2022-04-05 06:47:50|230.49|227.69|230.59|227.79|230.59|227.79|230.49|227.69|0
1649141280000|2022-04-05 06:48:00|230.67|227.87|230.67|227.87|230.67|227.87|230.67|227.87|0
1649141290000|2022-04-05 06:48:10|230.59|227.79|230.49|227.69|230.59|227.79|230.49|227.69|0
1649141300000|2022-04-05 06:48:20|230.67|227.87|230.67|227.87|230.67|227.87|230.67|227.87|0
1649141310000|2022-04-05 06:48:30|230.49|227.69|230.49|227.69|230.49|227.69|230.49|227.69|0
1649141330000|2022-04-05 06:48:50|230.32|227.52|230.32|227.52|230.32|227.52|230.32|227.52|0
1649141340000|2022-04-05 06:49:00|230.49|227.69|230.32|227.52|230.49|227.69|230.32|227.52|0
1649141350000|2022-04-05 06:49:10|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1649141360000|2022-04-05 06:49:20|230.49|227.69|230.31|227.51|230.49|227.69|230.31|227.51|0
1649141370000|2022-04-05 06:49:30|230.41|227.61|230.41|227.61|230.41|227.61|230.41|227.61|0
1649141380000|2022-04-05 06:49:40|230.49|227.69|230.31|227.51|230.49|227.69|230.31|227.51|0
1649141420000|2022-04-05 06:50:20|230.23|227.43|230.31|227.51|230.31|227.51|230.23|227.43|0
1649141440000|2022-04-05 06:50:40|230.49|227.69|230.49|227.69|230.49|227.69|230.49|227.69|0
1649141460000|2022-04-05 06:51:00|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1649141470000|2022-04-05 06:51:10|230.49|227.69|230.31|227.51|230.49|227.69|230.31|227.51|0
1649141480000|2022-04-05 06:51:20|230.41|227.61|230.31|227.51|230.41|227.61|230.31|227.51|0
1649141490000|2022-04-05 06:51:30|230.49|227.69|230.49|227.69|230.49|227.69|230.49|227.69|0
1649141510000|2022-04-05 06:51:50|230.58|227.78|230.67|227.87|230.67|227.87|230.58|227.78|0
1649141520000|2022-04-05 06:52:00|230.58|227.78|230.49|227.69|230.58|227.78|230.41|227.61|0
1649141530000|2022-04-05 06:52:10|230.67|227.87|230.49|227.69|230.67|227.87|230.49|227.69|0
1649141540000|2022-04-05 06:52:20|230.31|227.51|230.31|227.51|230.31|227.51|230.31|227.51|0
1649141550000|2022-04-05 06:52:30|230.49|227.69|230.49|227.69|230.49|227.69|230.49|227.69|0
1649141570000|2022-04-05 06:52:50|230.67|227.87|230.67|227.87|230.67|227.87|230.49|227.69|0
1649141580000|2022-04-05 06:53:00|230.49|227.69|230.31|227.51|230.49|227.69|230.31|227.51|0
1649141590000|2022-04-05 06:53:10|230.58|227.78|230.58|227.78|230.58|227.78|230.49|227.69|0
1649141600000|2022-04-05 06:53:20|230.49|227.69|230.49|227.69|230.49|227.69|230.41|227.61|0
1649141620000|2022-04-05 06:53:40|230.67|227.87|230.67|227.87|230.67|227.87|230.67|227.87|0
1649141630000|2022-04-05 06:53:50|230.76|227.96|230.85|228.05|230.85|228.05|230.76|227.96|0
1649141640000|2022-04-05 06:54:00|230.67|227.87|230.67|227.87|230.67|227.87|230.58|227.78|0
1649141650000|2022-04-05 06:54:10|230.49|227.69|230.49|227.69|230.49|227.69|230.49|227.69|0
1649141660000|2022-04-05 06:54:20|230.31|227.51|230.23|227.43|230.31|227.51|230.23|227.43|0
1649141670000|2022-04-05 06:54:30|230.31|227.51|230.31|227.51|230.31|227.51|230.23|227.43|0
1649141700000|2022-04-05 06:55:00|229.96|227.16|230.23|227.43|230.31|227.51|229.96|227.16|0
1649141710000|2022-04-05 06:55:10|230.13|227.33|230.49|227.69|230.49|227.69|230.13|227.33|0
1649141730000|2022-04-05 06:55:30|230.67|227.87|230.49|227.69|230.67|227.87|230.49|227.69|0
1649141740000|2022-04-05 06:55:40|230.67|227.87|230.67|227.87|230.67|227.87|230.67|227.87|0
1649141750000|2022-04-05 06:55:50|230.58|227.78|230.58|227.78|230.58|227.78|230.49|227.69|0
1649141760000|2022-04-05 06:56:00|230.67|227.87|230.84|228.04|230.84|228.04|230.67|227.87|0
1649141770000|2022-04-05 06:56:10|231.02|228.22|231.02|228.22|231.02|228.22|231.02|228.22|0
1649141790000|2022-04-05 06:56:30|230.84|228.04|230.84|228.04|230.84|228.04|230.84|228.04|0
1649141800000|2022-04-05 06:56:40|230.67|227.87|230.67|227.87|230.67|227.87|230.67|227.87|0
1649141810000|2022-04-05 06:56:50|230.76|227.96|230.67|227.87|230.76|227.96|230.67|227.87|0
1649141820000|2022-04-05 06:57:00|230.84|228.04|230.67|227.87|230.84|228.04|230.67|227.87|0
1649141830000|2022-04-05 06:57:10|230.76|227.96|230.84|228.04|230.84|228.04|230.67|227.87|0
1649141840000|2022-04-05 06:57:20|231.02|228.22|231.02|228.22|231.02|228.22|231.02|228.22|0
1649141880000|2022-04-05 06:58:00|230.94|228.14|230.94|228.14|230.94|228.14|230.94|228.14|0
1649141890000|2022-04-05 06:58:10|231.2|228.4|230.84|228.04|231.2|228.4|230.84|228.04|0
1649141900000|2022-04-05 06:58:20|231.02|228.22|231.38|228.58|231.38|228.58|231.02|228.22|0
1649141920000|2022-04-05 06:58:40|231.2|228.4|231.2|228.4|231.2|228.4|231.2|228.4|0
1649141930000|2022-04-05 06:58:50|231.38|228.58|231.38|228.58|231.38|228.58|231.38|228.58|0
1649141940000|2022-04-05 06:59:00|231.29|228.49|231.2|228.4|231.29|228.49|231.2|228.4|0
1649141970000|2022-04-05 06:59:30|230.84|228.04|230.84|228.04|230.84|228.04|230.84|228.04|0
1649141980000|2022-04-05 06:59:40|230.67|227.87|230.67|227.87|230.67|227.87|230.67|227.87|0
1649141990000|2022-04-05 06:59:50|230.49|227.69|230.49|227.69|230.49|227.69|230.49|227.69|0
1649142000000|2022-04-05 07:00:00|229.95|227.15|229.6|226.8|229.95|227.15|229.6|226.8|0
1649142010000|2022-04-05 07:00:10|229.42|226.62|229.6|226.8|229.6|226.8|229.42|226.62|0
1649142020000|2022-04-05 07:00:20|229.42|226.62|229.25|226.45|229.42|226.62|229.25|226.45|0
1649142030000|2022-04-05 07:00:30|229.42|226.62|229.16|226.36|229.42|226.62|229.16|226.36|0
1649142040000|2022-04-05 07:00:40|229.42|226.62|229.6|226.8|229.6|226.8|229.42|226.62|0
1649142050000|2022-04-05 07:00:50|229.78|226.98|229.6|226.8|229.78|226.98|229.6|226.8|0
1649142060000|2022-04-05 07:01:00|229.25|226.45|229.25|226.45|229.42|226.62|229.25|226.45|0
1649142070000|2022-04-05 07:01:10|229.07|226.27|229.07|226.27|229.07|226.27|228.89|226.09|0
1649142080000|2022-04-05 07:01:20|229.25|226.45|229.07|226.27|229.25|226.45|228.89|226.09|0
1649142090000|2022-04-05 07:01:30|228.89|226.09|228.71|225.91|228.89|226.09|228.71|225.91|0
1649142100000|2022-04-05 07:01:40|228.54|225.74|228.36|225.56|228.54|225.74|228.36|225.56|0
1649142110000|2022-04-05 07:01:50|228.18|225.38|228.36|225.56|228.36|225.56|228.18|225.38|0
1649142120000|2022-04-05 07:02:00|228.01|225.21|226.42|223.62|228.01|225.21|226.24|223.44|0
1649142130000|2022-04-05 07:02:10|225.72|222.92|225.89|223.09|225.89|223.09|225.72|222.92|0
1649142140000|2022-04-05 07:02:20|226.07|223.27|226.77|223.97|226.77|223.97|226.07|223.27|0
1649142150000|2022-04-05 07:02:30|226.24|223.44|226.6|223.8|226.6|223.8|226.24|223.44|0
1649142160000|2022-04-05 07:02:40|226.42|223.62|226.95|224.15|226.95|224.15|226.42|223.62|0
1649142170000|2022-04-05 07:02:50|226.77|223.97|227.12|224.32|227.12|224.32|226.77|223.97|0
1649142180000|2022-04-05 07:03:00|227.3|224.5|227.3|224.5|227.3|224.5|227.3|224.5|0
1649142190000|2022-04-05 07:03:10|227.48|224.68|227.83|225.03|227.83|225.03|227.48|224.68|0
1649142200000|2022-04-05 07:03:20|227.65|224.85|227.48|224.68|227.65|224.85|227.48|224.68|0
1649142210000|2022-04-05 07:03:30|227.3|224.5|227.3|224.5|227.3|224.5|227.3|224.5|0
1649142220000|2022-04-05 07:03:40|227.48|224.68|227.74|224.94|227.83|225.03|227.48|224.68|0
1649142230000|2022-04-05 07:03:50|227.65|224.85|228.01|225.21|228.01|225.21|227.65|224.85|0
1649142240000|2022-04-05 07:04:00|227.92|225.12|227.57|224.77|227.92|225.12|227.57|224.77|0
1649142250000|2022-04-05 07:04:10|227.65|224.85|227.65|224.85|227.65|224.85|227.57|224.77|0
1649142260000|2022-04-05 07:04:20|227.48|224.68|228.01|225.21|228.1|225.3|227.48|224.68|0
1649142270000|2022-04-05 07:04:30|228.18|225.38|228.18|225.38|228.18|225.38|228.18|225.38|0
1649142280000|2022-04-05 07:04:40|228.01|225.21|227.92|225.12|228.01|225.21|227.92|225.12|0
1649142290000|2022-04-05 07:04:50|227.83|225.03|227.83|225.03|228.01|225.21|227.83|225.03|0
1649142300000|2022-04-05 07:05:00|227.54|225.14|227.45|225.05|227.54|225.14|227.45|225.05|0
1649142310000|2022-04-05 07:05:10|227.54|225.14|227.98|225.58|227.98|225.58|227.54|225.14|0
1649142330000|2022-04-05 07:05:30|227.9|225.5|227.72|225.32|227.9|225.5|227.45|225.05|0
1649142340000|2022-04-05 07:05:40|227.63|225.23|227.63|225.23|227.81|225.41|227.63|225.23|0
1649142350000|2022-04-05 07:05:50|227.81|225.41|227.98|225.58|227.98|225.58|227.81|225.41|0
1649142360000|2022-04-05 07:06:00|228.34|225.94|228.69|226.29|228.69|226.29|228.34|225.94|0
1649142370000|2022-04-05 07:06:10|228.87|226.47|228.87|226.47|228.87|226.47|228.87|226.47|0
1649142380000|2022-04-05 07:06:20|229.04|226.64|229.4|227|229.4|227|229.04|226.64|0
1649142390000|2022-04-05 07:06:30|229.57|227.17|230.11|227.71|230.11|227.71|229.57|227.17|0
1649142400000|2022-04-05 07:06:40|229.93|227.53|229.75|227.35|229.93|227.53|229.57|227.17|0
1649142410000|2022-04-05 07:06:50|229.57|227.17|229.31|226.91|229.57|227.17|229.31|226.91|0
1649142420000|2022-04-05 07:07:00|229.4|227|229.67|227.27|229.67|227.27|229.31|226.91|0
1649142430000|2022-04-05 07:07:10|229.49|227.09|229.22|226.82|229.49|227.09|229.22|226.82|0
1649142440000|2022-04-05 07:07:20|228.87|226.47|228.69|226.29|228.87|226.47|228.69|226.29|0
1649142450000|2022-04-05 07:07:30|228.6|226.2|228.33|225.93|228.69|226.29|228.33|225.93|0
1649142460000|2022-04-05 07:07:40|228.25|225.85|228.16|225.76|228.33|225.93|228.16|225.76|0
1649142470000|2022-04-05 07:07:50|228.07|225.67|227.8|225.4|228.07|225.67|227.8|225.4|0
1649142480000|2022-04-05 07:08:00|227.63|225.23|228.16|225.76|228.16|225.76|227.63|225.23|0
1649142490000|2022-04-05 07:08:10|228.33|225.93|228.16|225.76|228.33|225.93|228.16|225.76|0
1649142500000|2022-04-05 07:08:20|227.98|225.58|227.98|225.58|228.07|225.67|227.98|225.58|0
1649142510000|2022-04-05 07:08:30|228.16|225.76|228.16|225.76|228.16|225.76|228.16|225.76|0
1649142520000|2022-04-05 07:08:40|228.33|225.93|228.43|226.03|228.51|226.11|228.33|225.93|0
1649142530000|2022-04-05 07:08:50|228.6|226.2|228.6|226.2|228.69|226.29|228.6|226.2|0
1649142540000|2022-04-05 07:09:00|228.69|226.29|228.51|226.11|228.69|226.29|228.51|226.11|0
1649142550000|2022-04-05 07:09:10|228.69|226.29|228.69|226.29|228.69|226.29|228.69|226.29|0
1649142560000|2022-04-05 07:09:20|228.6|226.2|228.69|226.29|228.69|226.29|228.6|226.2|0
1649142570000|2022-04-05 07:09:30|228.51|226.11|228.16|225.76|228.51|226.11|228.16|225.76|0
1649142580000|2022-04-05 07:09:40|228.51|226.11|228.69|226.29|228.69|226.29|228.51|226.11|0
1649142590000|2022-04-05 07:09:50|228.6|226.2|228.6|226.2|228.6|226.2|228.51|226.11|0
1649142600000|2022-04-05 07:10:00|228.25|225.85|228.16|225.76|228.25|225.85|228.16|225.76|0
1649142610000|2022-04-05 07:10:10|228.33|225.93|228.51|226.11|228.51|226.11|228.33|225.93|0
1649142620000|2022-04-05 07:10:20|228.69|226.29|228.16|225.76|228.69|226.29|228.16|225.76|0
1649142630000|2022-04-05 07:10:30|228.33|225.93|228.42|226.02|228.42|226.02|228.33|225.93|0
1649142640000|2022-04-05 07:10:40|228.33|225.93|227.45|225.05|228.33|225.93|227.45|225.05|0
1649142650000|2022-04-05 07:10:50|227.27|224.87|227.27|224.87|227.27|224.87|227.27|224.87|0
1649142660000|2022-04-05 07:11:00|227.8|225.4|227.98|225.58|227.98|225.58|227.8|225.4|0
1649142670000|2022-04-05 07:11:10|227.8|225.4|227.63|225.23|227.8|225.4|227.45|225.05|0
1649142680000|2022-04-05 07:11:20|227.54|225.14|227.98|225.58|227.98|225.58|227.45|225.05|0
1649142690000|2022-04-05 07:11:30|228.16|225.76|228.51|226.11|228.51|226.11|228.16|225.76|0
1649142700000|2022-04-05 07:11:40|228.33|225.93|228.51|226.11|228.51|226.11|228.33|225.93|0
1649142710000|2022-04-05 07:11:50|228.6|226.2|228.51|226.11|228.69|226.29|228.51|226.11|0
1649142720000|2022-04-05 07:12:00|228.6|226.2|228.6|226.2|228.6|226.2|228.6|226.2|0
1649142730000|2022-04-05 07:12:10|228.86|226.46|228.6|226.2|228.86|226.46|228.6|226.2|0
1649142740000|2022-04-05 07:12:20|228.69|226.29|229.04|226.64|229.04|226.64|228.69|226.29|0
1649142750000|2022-04-05 07:12:30|229.39|226.99|229.39|226.99|229.39|226.99|229.39|226.99|0
1649142760000|2022-04-05 07:12:40|230.28|227.88|230.2|227.8|230.46|228.06|229.93|227.53|0
1649142770000|2022-04-05 07:12:50|230.28|227.88|230.46|228.06|230.46|228.06|230.1|227.7|0
1649142780000|2022-04-05 07:13:00|230.64|228.24|230.46|228.06|230.64|228.24|230.28|227.88|0
1649142790000|2022-04-05 07:13:10|230.55|228.15|230.46|228.06|230.55|228.15|230.46|228.06|0
1649142800000|2022-04-05 07:13:20|230.37|227.97|230.55|228.15|230.55|228.15|230.37|227.97|0
1649142810000|2022-04-05 07:13:30|231.05|228.17|230.17|227.29|231.05|228.17|229.99|227.11|0
1649142820000|2022-04-05 07:13:40|230.34|227.46|230.17|227.29|230.34|227.46|230.17|227.29|0
1649142830000|2022-04-05 07:13:50|229.99|227.11|229.81|226.93|229.99|227.11|229.63|226.75|0
1649142840000|2022-04-05 07:14:00|229.99|227.11|229.99|227.11|230.17|227.29|229.99|227.11|0
1649142850000|2022-04-05 07:14:10|230.08|227.2|229.81|226.93|230.08|227.2|229.81|226.93|0
1649142860000|2022-04-05 07:14:20|229.99|227.11|229.63|226.75|229.99|227.11|229.63|226.75|0
1649142880000|2022-04-05 07:14:40|229.9|227.02|229.63|226.75|229.9|227.02|229.63|226.75|0
1649142890000|2022-04-05 07:14:50|229.46|226.58|229.37|226.49|229.46|226.58|229.28|226.4|0
1649142900000|2022-04-05 07:15:00|229.46|226.58|229.55|226.67|229.55|226.67|229.1|226.22|0
1649142910000|2022-04-05 07:15:10|229.46|226.58|229.73|226.85|229.73|226.85|229.46|226.58|0
1649142920000|2022-04-05 07:15:20|229.81|226.93|229.9|227.02|229.99|227.11|229.81|226.93|0
1649142930000|2022-04-05 07:15:30|229.81|226.93|230.16|227.28|230.16|227.28|229.63|226.75|0
1649142940000|2022-04-05 07:15:40|230.26|227.38|230.34|227.46|230.34|227.46|230.16|227.28|0
1649142950000|2022-04-05 07:15:50|230.26|227.38|230.16|227.28|230.26|227.38|230.16|227.28|0
1649142960000|2022-04-05 07:16:00|229.99|227.11|230.08|227.2|230.08|227.2|229.99|227.11|0
1649142970000|2022-04-05 07:16:10|229.99|227.11|229.72|226.84|229.99|227.11|229.72|226.84|0
1649142980000|2022-04-05 07:16:20|229.81|226.93|229.46|226.58|229.81|226.93|229.46|226.58|0
1649142990000|2022-04-05 07:16:30|229.81|226.93|229.46|226.58|229.81|226.93|229.46|226.58|0
1649143000000|2022-04-05 07:16:40|229.63|226.75|229.9|227.02|229.9|227.02|229.63|226.75|0
1649143010000|2022-04-05 07:16:50|229.99|227.11|230.26|227.38|230.34|227.46|229.99|227.11|0
1649143020000|2022-04-05 07:17:00|230.34|227.46|229.99|227.11|230.34|227.46|229.99|227.11|0
1649143030000|2022-04-05 07:17:10|229.9|227.02|229.9|227.02|229.99|227.11|229.9|227.02|0
1649143040000|2022-04-05 07:17:20|229.81|226.93|229.55|226.67|229.81|226.93|229.55|226.67|0
1649143050000|2022-04-05 07:17:30|229.72|226.84|229.9|227.02|229.99|227.11|229.72|226.84|0
1649143060000|2022-04-05 07:17:40|230.16|227.28|230.16|227.28|230.34|227.46|230.16|227.28|0
1649143070000|2022-04-05 07:17:50|230.34|227.46|230.52|227.64|230.52|227.64|230.16|227.28|0
1649143080000|2022-04-05 07:18:00|230.34|227.46|230.52|227.64|230.52|227.64|230.34|227.46|0
1649143090000|2022-04-05 07:18:10|230.34|227.46|229.81|226.93|230.34|227.46|229.81|226.93|0
1649143100000|2022-04-05 07:18:20|229.72|226.84|229.55|226.67|229.72|226.84|229.55|226.67|0
1649143110000|2022-04-05 07:18:30|229.37|226.49|228.57|225.69|229.37|226.49|228.39|225.51|0
1649143120000|2022-04-05 07:18:40|228.39|225.51|228.39|225.51|228.39|225.51|228.22|225.34|0
1649143130000|2022-04-05 07:18:50|228.57|225.69|228.39|225.51|228.57|225.69|228.39|225.51|0
1649143140000|2022-04-05 07:19:00|228.22|225.34|228.39|225.51|228.39|225.51|228.22|225.34|0
1649143150000|2022-04-05 07:19:10|228.57|225.69|228.39|225.51|228.57|225.69|228.31|225.43|0
1649143160000|2022-04-05 07:19:20|228.22|225.34|228.31|225.43|228.39|225.51|228.04|225.16|0
1649143170000|2022-04-05 07:19:30|228.22|225.34|227.86|224.98|228.22|225.34|227.86|224.98|0
1649143180000|2022-04-05 07:19:40|227.69|224.81|228.04|225.16|228.04|225.16|227.69|224.81|0
1649143190000|2022-04-05 07:19:50|227.86|224.98|227.78|224.9|227.86|224.98|227.78|224.9|0
1649143200000|2022-04-05 07:20:00|227.69|224.81|227.69|224.81|227.69|224.81|227.69|224.81|0
1649143210000|2022-04-05 07:20:10|227.6|224.72|227.51|224.63|227.69|224.81|227.51|224.63|0
1649143220000|2022-04-05 07:20:20|227.33|224.45|227.16|224.28|227.33|224.45|227.16|224.28|0
1649143230000|2022-04-05 07:20:30|227.33|224.45|227.33|224.45|227.33|224.45|227.33|224.45|0
1649143240000|2022-04-05 07:20:40|227.16|224.28|227.16|224.28|227.25|224.37|227.16|224.28|0
1649143250000|2022-04-05 07:20:50|227.33|224.45|227.33|224.45|227.33|224.45|227.33|224.45|0
1649143260000|2022-04-05 07:21:00|227.42|224.54|227.51|224.63|227.6|224.72|227.42|224.54|0
1649143270000|2022-04-05 07:21:10|227.68|224.8|227.86|224.98|228.21|225.33|227.68|224.8|0
1649143280000|2022-04-05 07:21:20|228.04|225.16|227.86|224.98|228.04|225.16|227.86|224.98|0
1649143290000|2022-04-05 07:21:30|227.68|224.8|227.78|224.9|227.78|224.9|227.68|224.8|0
1649143300000|2022-04-05 07:21:40|227.86|224.98|228.04|225.16|228.04|225.16|227.86|224.98|0
1649143310000|2022-04-05 07:21:50|227.95|225.07|228.04|225.16|228.21|225.33|227.95|225.07|0
1649143320000|2022-04-05 07:22:00|227.95|225.07|228.21|225.33|228.21|225.33|227.86|224.98|0
1649143330000|2022-04-05 07:22:10|228.04|225.16|228.21|225.33|228.21|225.33|228.04|225.16|0
1649143340000|2022-04-05 07:22:20|228.74|225.86|228.57|225.69|228.74|225.86|228.57|225.69|0
1649143350000|2022-04-05 07:22:30|228.74|225.86|228.57|225.69|228.74|225.86|228.57|225.69|0
1649143360000|2022-04-05 07:22:40|228.74|225.86|228.39|225.51|228.74|225.86|228.39|225.51|0
1649143370000|2022-04-05 07:22:50|228.74|225.86|228.57|225.69|228.74|225.86|228.57|225.69|0
1649143380000|2022-04-05 07:23:00|228.48|225.6|228.21|225.33|228.48|225.6|228.21|225.33|0
1649143390000|2022-04-05 07:23:10|228.31|225.43|228.48|225.6|228.48|225.6|228.21|225.33|0
1649143400000|2022-04-05 07:23:20|228.04|225.16|228.21|225.33|228.21|225.33|228.04|225.16|0
1649143410000|2022-04-05 07:23:30|228.04|225.16|228.04|225.16|228.04|225.16|227.95|225.07|0
1649143420000|2022-04-05 07:23:40|227.95|225.07|227.68|224.8|228.04|225.16|227.68|224.8|0
1649143430000|2022-04-05 07:23:50|227.78|224.9|227.78|224.9|227.86|224.98|227.78|224.9|0
1649143440000|2022-04-05 07:24:00|227.86|224.98|228.04|225.16|228.04|225.16|227.86|224.98|0
1649143450000|2022-04-05 07:24:10|227.95|225.07|227.86|224.98|227.95|225.07|227.68|224.8|0
1649143460000|2022-04-05 07:24:20|227.95|225.07|228.04|225.16|228.04|225.16|227.95|225.07|0
1649143470000|2022-04-05 07:24:30|227.68|224.8|227.6|224.72|227.68|224.8|227.51|224.63|0
1649143480000|2022-04-05 07:24:40|227.77|224.89|228.04|225.16|228.04|225.16|227.77|224.89|0
1649143490000|2022-04-05 07:24:50|227.95|225.07|228.04|225.16|228.04|225.16|227.95|225.07|0
1649143500000|2022-04-05 07:25:00|227.95|225.07|227.86|224.98|228.04|225.16|227.86|224.98|0
1649143510000|2022-04-05 07:25:10|228.04|225.16|228.57|225.69|228.57|225.69|227.95|225.07|0
1649143520000|2022-04-05 07:25:20|228.74|225.86|228.57|225.69|228.74|225.86|228.48|225.6|0
1649143530000|2022-04-05 07:25:30|228.66|225.78|228.66|225.78|228.66|225.78|228.57|225.69|0
1649143540000|2022-04-05 07:25:40|228.57|225.69|228.3|225.42|228.57|225.69|228.21|225.33|0
1649143550000|2022-04-05 07:25:50|228.13|225.25|228.21|225.33|228.21|225.33|228.13|225.25|0
1649143560000|2022-04-05 07:26:00|228.39|225.51|228.48|225.6|228.48|225.6|228.39|225.51|0
1649143570000|2022-04-05 07:26:10|228.3|225.42|228.3|225.42|228.3|225.42|228.3|225.42|0
1649143580000|2022-04-05 07:26:20|228.21|225.33|227.86|224.98|228.21|225.33|227.86|224.98|0
1649143590000|2022-04-05 07:26:30|227.68|224.8|227.86|224.98|227.86|224.98|227.68|224.8|0
1649143600000|2022-04-05 07:26:40|227.77|224.89|227.68|224.8|227.86|224.98|227.68|224.8|0
1649143610000|2022-04-05 07:26:50|227.51|224.63|227.15|224.27|227.51|224.63|227.15|224.27|0
1649143620000|2022-04-05 07:27:00|227.33|224.45|227.33|224.45|227.33|224.45|227.33|224.45|0
1649143630000|2022-04-05 07:27:10|227.15|224.27|227.15|224.27|227.33|224.45|227.15|224.27|0
1649143640000|2022-04-05 07:27:20|226.98|224.1|226.27|223.39|226.98|224.1|226.27|223.39|0
1649143650000|2022-04-05 07:27:30|226.1|223.22|226.1|223.22|226.1|223.22|226.1|223.22|0
1649143660000|2022-04-05 07:27:40|225.92|223.04|225.75|222.87|225.92|223.04|225.75|222.87|0
1649143670000|2022-04-05 07:27:50|225.57|222.69|226.1|223.22|226.1|223.22|225.57|222.69|0
1649143680000|2022-04-05 07:28:00|225.67|222.79|225.85|222.97|225.85|222.97|225.67|222.79|0
1649143690000|2022-04-05 07:28:10|226.02|223.14|226.02|223.14|226.12|223.24|226.02|223.14|0
1649143700000|2022-04-05 07:28:20|225.67|222.79|225.67|222.79|225.76|222.88|225.67|222.79|0
1649143710000|2022-04-05 07:28:30|225.85|222.97|225.67|222.79|225.85|222.97|225.67|222.79|0
1649143720000|2022-04-05 07:28:40|225.5|222.62|225.67|222.79|225.67|222.79|225.5|222.62|0
1649143730000|2022-04-05 07:28:50|225.5|222.62|225.59|222.71|225.59|222.71|225.5|222.62|0
1649143740000|2022-04-05 07:29:00|225.85|222.97|225.67|222.79|225.85|222.97|225.67|222.79|0
1649143750000|2022-04-05 07:29:10|225.76|222.88|225.85|222.97|225.85|222.97|225.67|222.79|0
1649143760000|2022-04-05 07:29:20|225.67|222.79|225.67|222.79|225.67|222.79|225.67|222.79|0
1649143770000|2022-04-05 07:29:30|225.5|222.62|225.67|222.79|225.67|222.79|225.5|222.62|0
1649143780000|2022-04-05 07:29:40|225.59|222.71|225.59|222.71|225.59|222.71|225.59|222.71|0
1649143790000|2022-04-05 07:29:50|225.5|222.62|225.85|222.97|225.85|222.97|225.5|222.62|0
1649143800000|2022-04-05 07:30:00|225.67|222.79|226.2|223.32|226.2|223.32|225.67|222.79|0
1649143810000|2022-04-05 07:30:10|226.38|223.5|226.38|223.5|226.38|223.5|226.38|223.5|0
1649143820000|2022-04-05 07:30:20|226.2|223.32|226.2|223.32|226.37|223.49|226.2|223.32|0
1649143830000|2022-04-05 07:30:30|226.37|223.49|226.2|223.32|226.37|223.49|226.2|223.32|0
1649143840000|2022-04-05 07:30:40|226.37|223.49|226.2|223.32|226.37|223.49|226.2|223.32|0
1649143850000|2022-04-05 07:30:50|226.11|223.23|225.85|222.97|226.11|223.23|225.85|222.97|0
1649143860000|2022-04-05 07:31:00|226.02|223.14|226.02|223.14|226.02|223.14|225.85|222.97|0
1649143870000|2022-04-05 07:31:10|225.85|222.97|226.2|223.32|226.2|223.32|225.85|222.97|0
1649143880000|2022-04-05 07:31:20|226.02|223.14|226.11|223.23|226.11|223.23|226.02|223.14|0
1649143890000|2022-04-05 07:31:30|225.85|222.97|226.02|223.14|226.02|223.14|225.85|222.97|0
1649143900000|2022-04-05 07:31:40|225.85|222.97|226.02|223.14|226.02|223.14|225.85|222.97|0
1649143910000|2022-04-05 07:31:50|226.2|223.32|225.49|222.61|226.2|223.32|225.49|222.61|0
1649143920000|2022-04-05 07:32:00|225.32|222.44|225.32|222.44|225.32|222.44|225.32|222.44|0
1649143930000|2022-04-05 07:32:10|225.41|222.53|225.49|222.61|225.49|222.61|225.32|222.44|0
1649143940000|2022-04-05 07:32:20|225.32|222.44|223.04|220.16|225.32|222.44|223.04|220.16|0
1649143950000|2022-04-05 07:32:30|223.57|220.69|223.56|220.68|223.57|220.69|223.39|220.51|0
1649143960000|2022-04-05 07:32:40|224.01|221.13|223.74|220.86|224.09|221.21|223.74|220.86|0
1649143970000|2022-04-05 07:32:50|224.09|221.21|223.56|220.68|224.09|221.21|223.39|220.51|0
1649143980000|2022-04-05 07:33:00|223.74|220.86|223.74|220.86|223.91|221.03|223.74|220.86|0
1649143990000|2022-04-05 07:33:10|223.91|221.03|223.91|221.03|223.91|221.03|223.74|220.86|0
1649144000000|2022-04-05 07:33:20|224.09|221.21|224.62|221.74|224.62|221.74|224.09|221.21|0
1649144010000|2022-04-05 07:33:30|224.27|221.39|224.44|221.56|224.62|221.74|224.27|221.39|0
1649144020000|2022-04-05 07:33:40|224.62|221.74|225.32|222.44|225.32|222.44|224.44|221.56|0
1649144030000|2022-04-05 07:33:50|225.14|222.26|225.32|222.44|225.32|222.44|225.14|222.26|0
1649144040000|2022-04-05 07:34:00|225.14|222.26|224.97|222.09|225.14|222.26|224.97|222.09|0
1649144050000|2022-04-05 07:34:10|224.71|221.83|224.79|221.91|224.79|221.91|224.71|221.83|0
1649144060000|2022-04-05 07:34:20|224.97|222.09|225.14|222.26|225.32|222.44|224.97|222.09|0
1649144070000|2022-04-05 07:34:30|224.97|222.09|224.79|221.91|225.06|222.18|224.79|221.91|0
1649144080000|2022-04-05 07:34:40|224.71|221.83|224.71|221.83|224.71|221.83|224.71|221.83|0
1649144090000|2022-04-05 07:34:50|224.97|222.09|224.26|221.38|224.97|222.09|224.26|221.38|0
1649144100000|2022-04-05 07:35:00|224.09|221.21|223.39|220.51|224.09|221.21|223.39|220.51|0
1649144110000|2022-04-05 07:35:10|223.56|220.68|223.48|220.6|223.56|220.68|223.39|220.51|0
1649144120000|2022-04-05 07:35:20|223.39|220.51|223.65|220.77|223.65|220.77|223.39|220.51|0
1649144130000|2022-04-05 07:35:30|223.48|220.6|223.39|220.51|223.48|220.6|223.39|220.51|0
1649144140000|2022-04-05 07:35:40|223.21|220.33|223.3|220.42|223.3|220.42|223.21|220.33|0
1649144150000|2022-04-05 07:35:50|223.21|220.33|222.86|219.98|223.21|220.33|222.86|219.98|0
1649144160000|2022-04-05 07:36:00|221.56|218.68|222.17|219.29|222.17|219.29|221.56|218.68|0
1649144170000|2022-04-05 07:36:10|221.64|218.76|222.49|219.61|222.49|219.61|221.64|218.76|0
1649144180000|2022-04-05 07:36:20|223.01|220.13|222.66|219.78|223.01|220.13|222.66|219.78|0
1649144190000|2022-04-05 07:36:30|222.84|219.96|222.29|219.41|222.84|219.96|222.12|219.24|0
1649144200000|2022-04-05 07:36:40|222.12|219.24|222.12|219.24|222.12|219.24|221.94|219.06|0
1649144210000|2022-04-05 07:36:50|221.94|219.06|222.47|219.59|222.47|219.59|221.94|219.06|0
1649144220000|2022-04-05 07:37:00|222.29|219.41|222.29|219.41|222.29|219.41|222.29|219.41|0
1649144230000|2022-04-05 07:37:10|222.47|219.59|222.73|219.85|222.82|219.94|222.29|219.41|0
1649144240000|2022-04-05 07:37:20|222.82|219.94|223.16|220.28|223.34|220.46|222.82|219.94|0
1649144250000|2022-04-05 07:37:30|222.99|220.11|222.81|219.93|222.99|220.11|222.81|219.93|0
1649144260000|2022-04-05 07:37:40|222.91|220.03|222.99|220.11|222.99|220.11|222.81|219.93|0
1649144270000|2022-04-05 07:37:50|223.16|220.28|222.99|220.11|223.16|220.28|222.99|220.11|0
1649144280000|2022-04-05 07:38:00|222.81|219.93|223.08|220.2|223.16|220.28|222.81|219.93|0
1649144290000|2022-04-05 07:38:10|222.99|220.11|223.08|220.2|223.08|220.2|222.99|220.11|0
1649144300000|2022-04-05 07:38:20|223.16|220.28|223.6|220.72|223.6|220.72|223.16|220.28|0
1649144310000|2022-04-05 07:38:30|223.43|220.55|223.43|220.55|223.43|220.55|223.34|220.46|0
1649144320000|2022-04-05 07:38:40|223.34|220.46|223.43|220.55|223.43|220.55|223.25|220.37|0
1649144330000|2022-04-05 07:38:50|223.51|220.63|223.6|220.72|223.6|220.72|223.51|220.63|0
1649144340000|2022-04-05 07:39:00|223.51|220.63|223.6|220.72|223.6|220.72|223.43|220.55|0
1649144350000|2022-04-05 07:39:10|223.34|220.46|223.51|220.63|223.51|220.63|223.16|220.28|0
1649144360000|2022-04-05 07:39:20|223.34|220.46|223.51|220.63|223.51|220.63|223.34|220.46|0
1649144370000|2022-04-05 07:39:30|223.34|220.46|223.51|220.63|223.51|220.63|223.34|220.46|0
1649144380000|2022-04-05 07:39:40|223.34|220.46|223.51|220.63|223.51|220.63|223.34|220.46|0
1649144390000|2022-04-05 07:39:50|223.25|220.37|223.08|220.2|223.25|220.37|222.99|220.11|0
1649144400000|2022-04-05 07:40:00|222.99|220.11|223.16|220.28|223.16|220.28|222.99|220.11|0
1649144410000|2022-04-05 07:40:10|222.81|219.93|222.81|219.93|222.81|219.93|222.81|219.93|0
1649144420000|2022-04-05 07:40:20|222.64|219.76|222.99|220.11|222.99|220.11|222.64|219.76|0
1649144430000|2022-04-05 07:40:30|223.08|220.2|223.34|220.46|223.34|220.46|222.99|220.11|0
1649144440000|2022-04-05 07:40:40|223.16|220.28|223.16|220.28|223.16|220.28|222.99|220.11|0
1649144450000|2022-04-05 07:40:50|223.08|220.2|223.16|220.28|223.16|220.28|222.99|220.11|0
1649144460000|2022-04-05 07:41:00|222.99|220.11|222.64|219.76|222.99|220.11|222.64|219.76|0
1649144470000|2022-04-05 07:41:10|222.56|219.68|222.46|219.58|222.56|219.68|222.46|219.58|0
1649144480000|2022-04-05 07:41:20|222.56|219.68|222.56|219.68|222.56|219.68|222.46|219.58|0
1649144490000|2022-04-05 07:41:30|222.46|219.58|222.64|219.76|222.64|219.76|222.46|219.58|0
1649144500000|2022-04-05 07:41:40|222.73|219.85|222.73|219.85|222.73|219.85|222.64|219.76|0
1649144510000|2022-04-05 07:41:50|222.81|219.93|222.64|219.76|222.99|220.11|222.64|219.76|0
1649144520000|2022-04-05 07:42:00|222.29|219.41|222.29|219.41|222.29|219.41|222.29|219.41|0
1649144530000|2022-04-05 07:42:10|222.46|219.58|222.38|219.5|222.46|219.58|222.38|219.5|0
1649144540000|2022-04-05 07:42:20|222.55|219.67|222.29|219.41|222.55|219.67|222.29|219.41|0
1649144560000|2022-04-05 07:42:40|222.46|219.58|222.64|219.76|222.64|219.76|222.46|219.58|0
1649144570000|2022-04-05 07:42:50|222.46|219.58|222.29|219.41|222.46|219.58|222.29|219.41|0
1649144580000|2022-04-05 07:43:00|222.46|219.58|222.46|219.58|222.46|219.58|222.29|219.41|0
1649144590000|2022-04-05 07:43:10|222.64|219.76|222.64|219.76|222.64|219.76|222.46|219.58|0
1649144600000|2022-04-05 07:43:20|222.46|219.58|222.55|219.67|222.55|219.67|222.46|219.58|0
1649144610000|2022-04-05 07:43:30|222.46|219.58|222.46|219.58|222.55|219.67|222.46|219.58|0
1649144620000|2022-04-05 07:43:40|222.55|219.67|222.46|219.58|222.55|219.67|222.46|219.58|0
1649144630000|2022-04-05 07:43:50|222.29|219.41|222.29|219.41|222.29|219.41|222.11|219.23|0
1649144640000|2022-04-05 07:44:00|222.38|219.5|222.29|219.41|222.38|219.5|222.29|219.41|0
1649144650000|2022-04-05 07:44:10|222.46|219.58|222.29|219.41|222.46|219.58|222.29|219.41|0
1649144660000|2022-04-05 07:44:20|222.11|219.23|222.11|219.23|222.29|219.41|222.11|219.23|0
1649144670000|2022-04-05 07:44:30|222.29|219.41|222.21|219.33|222.29|219.41|222.21|219.33|0
1649144680000|2022-04-05 07:44:40|222.11|219.23|222.29|219.41|222.29|219.41|222.11|219.23|0
1649144690000|2022-04-05 07:44:50|222.38|219.5|222.46|219.58|222.46|219.58|222.38|219.5|0
1649144700000|2022-04-05 07:45:00|222.55|219.67|222.99|220.11|222.99|220.11|222.55|219.67|0
1649144710000|2022-04-05 07:45:10|223.16|220.28|222.81|219.93|223.16|220.28|222.81|219.93|0
1649144720000|2022-04-05 07:45:20|222.99|220.11|222.81|219.93|223.08|220.2|222.81|219.93|0
1649144730000|2022-04-05 07:45:30|222.9|220.02|223.08|220.2|223.08|220.2|222.9|220.02|0
1649144740000|2022-04-05 07:45:40|222.99|220.11|222.99|220.11|223.16|220.28|222.99|220.11|0
1649144750000|2022-04-05 07:45:50|223.16|220.28|222.99|220.11|223.16|220.28|222.99|220.11|0
1649144760000|2022-04-05 07:46:00|223.08|220.2|223.08|220.2|223.16|220.28|223.08|220.2|0
1649144770000|2022-04-05 07:46:10|223.16|220.28|223.16|220.28|223.16|220.28|223.16|220.28|0
1649144780000|2022-04-05 07:46:20|223.25|220.37|223.33|220.45|223.33|220.45|223.16|220.28|0
1649144790000|2022-04-05 07:46:30|223.25|220.37|223.33|220.45|223.33|220.45|223.16|220.28|0
1649144800000|2022-04-05 07:46:40|223.25|220.37|223.25|220.37|223.25|220.37|223.25|220.37|0
1649144810000|2022-04-05 07:46:50|223.33|220.45|223.33|220.45|223.33|220.45|223.33|220.45|0
1649144820000|2022-04-05 07:47:00|223.16|220.28|223.51|220.63|223.51|220.63|223.16|220.28|0
1649144830000|2022-04-05 07:47:10|223.6|220.72|223.6|220.72|223.6|220.72|223.6|220.72|0
1649144840000|2022-04-05 07:47:20|223.33|220.45|222.98|220.1|223.33|220.45|222.98|220.1|0
1649144850000|2022-04-05 07:47:30|223.16|220.28|223.08|220.2|223.16|220.28|223.08|220.2|0
1649144860000|2022-04-05 07:47:40|222.98|220.1|222.81|219.93|222.98|220.1|222.81|219.93|0
1649144870000|2022-04-05 07:47:50|222.29|219.41|222.38|219.5|222.38|219.5|222.11|219.23|0
1649144880000|2022-04-05 07:48:00|222.46|219.58|222.46|219.58|222.46|219.58|222.46|219.58|0
1649144890000|2022-04-05 07:48:10|222.38|219.5|222.46|219.58|222.46|219.58|222.38|219.5|0
1649144900000|2022-04-05 07:48:20|222.38|219.5|222.11|219.23|222.38|219.5|222.11|219.23|0
1649144920000|2022-04-05 07:48:40|222.03|219.15|221.59|218.71|222.03|219.15|221.59|218.71|0
1649144930000|2022-04-05 07:48:50|221.94|219.06|222.03|219.15|222.03|219.15|221.76|218.88|0
1649144940000|2022-04-05 07:49:00|222.11|219.23|221.94|219.06|222.2|219.32|221.94|219.06|0
1649144950000|2022-04-05 07:49:10|222.03|219.15|222.03|219.15|222.03|219.15|222.03|219.15|0
1649144960000|2022-04-05 07:49:20|222.11|219.23|222.11|219.23|222.11|219.23|221.94|219.06|0
1649144970000|2022-04-05 07:49:30|221.94|219.06|221.94|219.06|221.94|219.06|221.94|219.06|0
1649144980000|2022-04-05 07:49:40|221.85|218.97|221.94|219.06|221.94|219.06|221.85|218.97|0
1649144990000|2022-04-05 07:49:50|221.85|218.97|221.76|218.88|221.85|218.97|221.76|218.88|0
1649145000000|2022-04-05 07:50:00|221.94|219.06|222.29|219.41|222.29|219.41|221.94|219.06|0
1649145010000|2022-04-05 07:50:10|222.2|219.32|222.46|219.58|222.46|219.58|222.11|219.23|0
1649145020000|2022-04-05 07:50:20|222.63|219.75|222.63|219.75|222.63|219.75|222.63|219.75|0
1649145030000|2022-04-05 07:50:30|222.72|219.84|222.72|219.84|222.72|219.84|222.72|219.84|0
1649145040000|2022-04-05 07:50:40|222.81|219.93|222.81|219.93|222.9|220.02|222.81|219.93|0
1649145050000|2022-04-05 07:50:50|222.72|219.84|222.9|220.02|222.9|220.02|222.72|219.84|0
1649145060000|2022-04-05 07:51:00|222.81|219.93|222.9|220.02|222.9|220.02|222.81|219.93|0
1649145070000|2022-04-05 07:51:10|223.16|220.28|223.16|220.28|223.16|220.28|223.07|220.19|0
1649145080000|2022-04-05 07:51:20|222.98|220.1|223.16|220.28|223.16|220.28|222.98|220.1|0
1649145090000|2022-04-05 07:51:30|223.33|220.45|223.16|220.28|223.33|220.45|223.16|220.28|0
1649145100000|2022-04-05 07:51:40|223.51|220.63|223.68|220.8|223.68|220.8|223.51|220.63|0
1649145110000|2022-04-05 07:51:50|223.6|220.72|223.68|220.8|223.68|220.8|223.6|220.72|0
1649145120000|2022-04-05 07:52:00|223.51|220.63|223.51|220.63|223.51|220.63|223.42|220.54|0
1649145130000|2022-04-05 07:52:10|223.33|220.45|223.33|220.45|223.33|220.45|223.33|220.45|0
1649145140000|2022-04-05 07:52:20|223.51|220.63|223.51|220.63|223.51|220.63|223.51|220.63|0
1649145150000|2022-04-05 07:52:30|223.42|220.54|223.16|220.28|223.42|220.54|223.16|220.28|0
1649145160000|2022-04-05 07:52:40|223.33|220.45|223.42|220.54|223.51|220.63|223.33|220.45|0
1649145170000|2022-04-05 07:52:50|223.33|220.45|223.51|220.63|223.6|220.72|223.33|220.45|0
1649145180000|2022-04-05 07:53:00|223.68|220.8|223.51|220.63|223.68|220.8|223.51|220.63|0
1649145190000|2022-04-05 07:53:10|223.68|220.8|223.68|220.8|223.68|220.8|223.6|220.72|0
1649145200000|2022-04-05 07:53:20|223.6|220.72|223.68|220.8|223.68|220.8|223.6|220.72|0
1649145210000|2022-04-05 07:53:30|223.85|220.97|224.03|221.15|224.03|221.15|223.85|220.97|0
1649145220000|2022-04-05 07:53:40|224.12|221.24|224.38|221.5|224.38|221.5|224.12|221.24|0
1649145230000|2022-04-05 07:53:50|224.2|221.32|223.95|221.07|224.38|221.5|223.95|221.07|0
1649145240000|2022-04-05 07:54:00|224.03|221.15|224.12|221.24|224.12|221.24|224.03|221.15|0
1649145250000|2022-04-05 07:54:10|224.03|221.15|224.03|221.15|224.03|221.15|224.03|221.15|0
1649145260000|2022-04-05 07:54:20|224.2|221.32|224.03|221.15|224.2|221.32|224.03|221.15|0
1649145270000|2022-04-05 07:54:30|224.12|221.24|224.03|221.15|224.12|221.24|224.03|221.15|0
1649145280000|2022-04-05 07:54:40|223.95|221.07|223.95|221.07|223.95|221.07|223.85|220.97|0
1649145290000|2022-04-05 07:54:50|224.03|221.15|223.68|220.8|224.03|221.15|223.68|220.8|0
1649145300000|2022-04-05 07:55:00|223.6|220.72|223.6|220.72|223.68|220.8|223.6|220.72|0
1649145310000|2022-04-05 07:55:10|223.68|220.8|223.85|220.97|223.85|220.97|223.68|220.8|0
1649145320000|2022-04-05 07:55:20|224.03|221.15|223.68|220.8|224.03|221.15|223.6|220.72|0
1649145330000|2022-04-05 07:55:30|223.77|220.89|223.6|220.72|223.77|220.89|223.6|220.72|0
1649145340000|2022-04-05 07:55:40|223.68|220.8|223.85|220.97|223.85|220.97|223.68|220.8|0
1649145350000|2022-04-05 07:55:50|223.68|220.8|223.85|220.97|223.85|220.97|223.68|220.8|0
1649145360000|2022-04-05 07:56:00|223.94|221.06|223.94|221.06|223.94|221.06|223.85|220.97|0
1649145370000|2022-04-05 07:56:10|223.77|220.89|223.77|220.89|223.77|220.89|223.68|220.8|0
1649145380000|2022-04-05 07:56:20|223.68|220.8|223.68|220.8|223.68|220.8|223.59|220.71|0
1649145390000|2022-04-05 07:56:30|223.5|220.62|223.68|220.8|223.68|220.8|223.5|220.62|0
1649145400000|2022-04-05 07:56:40|223.5|220.62|223.15|220.27|223.5|220.62|223.15|220.27|0
1649145410000|2022-04-05 07:56:50|223.33|220.45|223.33|220.45|223.33|220.45|223.33|220.45|0
1649145420000|2022-04-05 07:57:00|223.42|220.54|223.33|220.45|223.42|220.54|223.33|220.45|0
1649145430000|2022-04-05 07:57:10|223.42|220.54|223.33|220.45|223.42|220.54|223.33|220.45|0
1649145440000|2022-04-05 07:57:20|223.24|220.36|223.24|220.36|223.24|220.36|223.24|220.36|0
1649145450000|2022-04-05 07:57:30|223.33|220.45|222.81|219.93|223.33|220.45|222.81|219.93|0
1649145460000|2022-04-05 07:57:40|222.46|219.58|222.8|219.92|222.8|219.92|222.37|219.49|0
1649145470000|2022-04-05 07:57:50|222.72|219.84|222.63|219.75|222.72|219.84|222.63|219.75|0
1649145480000|2022-04-05 07:58:00|222.55|219.67|222.8|219.92|222.8|219.92|222.55|219.67|0
1649145490000|2022-04-05 07:58:10|222.72|219.84|222.8|219.92|222.8|219.92|222.72|219.84|0
1649145500000|2022-04-05 07:58:20|222.98|220.1|222.98|220.1|222.98|220.1|222.98|220.1|0
1649145510000|2022-04-05 07:58:30|223.07|220.19|223.15|220.27|223.15|220.27|223.07|220.19|0
1649145520000|2022-04-05 07:58:40|223.33|220.45|223.33|220.45|223.33|220.45|223.33|220.45|0
1649145530000|2022-04-05 07:58:50|223.42|220.54|223.42|220.54|223.59|220.71|223.42|220.54|0
1649145540000|2022-04-05 07:59:00|223.33|220.45|223.33|220.45|223.33|220.45|223.24|220.36|0
1649145550000|2022-04-05 07:59:10|223.42|220.54|223.68|220.8|223.77|220.89|223.42|220.54|0
1649145560000|2022-04-05 07:59:20|223.85|220.97|223.68|220.8|223.85|220.97|223.68|220.8|0
1649145570000|2022-04-05 07:59:30|223.77|220.89|223.68|220.8|223.85|220.97|223.68|220.8|0
1649145580000|2022-04-05 07:59:40|223.85|220.97|223.85|220.97|223.85|220.97|223.85|220.97|0
1649145590000|2022-04-05 07:59:50|223.68|220.8|223.68|220.8|223.68|220.8|223.68|220.8|0
1649145600000|2022-04-05 08:00:00|223.77|220.89|223.59|220.71|223.77|220.89|223.59|220.71|0
1649145610000|2022-04-05 08:00:10|223.68|220.8|223.15|220.27|223.77|220.89|223.15|220.27|0
1649145620000|2022-04-05 08:00:20|223.07|220.19|222.98|220.1|223.07|220.19|222.8|219.92|0
1649145630000|2022-04-05 08:00:30|222.89|220.01|222.98|220.1|222.98|220.1|222.89|220.01|0
1649145640000|2022-04-05 08:00:40|223.07|220.19|222.8|219.92|223.07|220.19|222.8|219.92|0
1649145650000|2022-04-05 08:00:50|222.89|220.01|223.15|220.27|223.15|220.27|222.89|220.01|0
1649145660000|2022-04-05 08:01:00|222.98|220.1|222.89|220.01|222.98|220.1|222.89|220.01|0
1649145670000|2022-04-05 08:01:10|223.07|220.19|223.07|220.19|223.15|220.27|223.07|220.19|0
1649145680000|2022-04-05 08:01:20|223.15|220.27|223.15|220.27|223.15|220.27|223.15|220.27|0
1649145690000|2022-04-05 08:01:30|223.42|220.54|223.5|220.62|223.5|220.62|223.42|220.54|0
1649145700000|2022-04-05 08:01:40|223.59|220.71|223.68|220.8|223.68|220.8|223.5|220.62|0
1649145710000|2022-04-05 08:01:50|223.59|220.71|223.68|220.8|223.68|220.8|223.59|220.71|0
1649145720000|2022-04-05 08:02:00|223.5|220.62|223.5|220.62|223.5|220.62|223.5|220.62|0
1649145730000|2022-04-05 08:02:10|223.68|220.8|223.85|220.97|223.85|220.97|223.59|220.71|0
1649145740000|2022-04-05 08:02:20|223.77|220.89|224.2|221.32|224.2|221.32|223.68|220.8|0
1649145750000|2022-04-05 08:02:30|224.12|221.24|224.2|221.32|224.2|221.32|224.12|221.24|0
1649145760000|2022-04-05 08:02:40|224.03|221.15|224.03|221.15|224.03|221.15|224.03|221.15|0
1649145770000|2022-04-05 08:02:50|224.2|221.32|224.02|221.14|224.2|221.32|224.02|221.14|0
1649145780000|2022-04-05 08:03:00|223.78|221.38|223.88|221.48|223.88|221.48|223.78|221.38|0
1649145790000|2022-04-05 08:03:10|223.78|221.38|223.78|221.38|223.96|221.56|223.78|221.38|0
1649145800000|2022-04-05 08:03:20|223.61|221.21|223.61|221.21|223.61|221.21|223.61|221.21|0
1649145810000|2022-04-05 08:03:30|223.78|221.38|223.78|221.38|223.78|221.38|223.78|221.38|0
1649145820000|2022-04-05 08:03:40|223.88|221.48|223.88|221.48|223.96|221.56|223.78|221.38|0
1649145830000|2022-04-05 08:03:50|223.78|221.38|223.78|221.38|223.78|221.38|223.78|221.38|0
1649145840000|2022-04-05 08:04:00|223.96|221.56|223.43|221.03|223.96|221.56|223.43|221.03|0
1649145850000|2022-04-05 08:04:10|223.61|221.21|223.78|221.38|223.78|221.38|223.61|221.21|0
1649145860000|2022-04-05 08:04:20|223.61|221.21|223.61|221.21|223.61|221.21|223.61|221.21|0
1649145870000|2022-04-05 08:04:30|223.7|221.3|223.78|221.38|223.78|221.38|223.7|221.3|0
1649145880000|2022-04-05 08:04:40|223.96|221.56|224.13|221.73|224.13|221.73|223.78|221.38|0
1649145890000|2022-04-05 08:04:50|224.31|221.91|224.31|221.91|224.31|221.91|224.31|221.91|0
1649145900000|2022-04-05 08:05:00|224.13|221.73|224.13|221.73|224.13|221.73|224.13|221.73|0
1649145910000|2022-04-05 08:05:10|224.31|221.91|224.31|221.91|224.31|221.91|224.31|221.91|0
1649145920000|2022-04-05 08:05:20|224.48|222.08|224.31|221.91|224.48|222.08|224.31|221.91|0
1649145940000|2022-04-05 08:05:40|224.13|221.73|224.13|221.73|224.13|221.73|224.13|221.73|0
1649145950000|2022-04-05 08:05:50|223.96|221.56|224.13|221.73|224.13|221.73|223.96|221.56|0
1649145960000|2022-04-05 08:06:00|224.05|221.65|224.13|221.73|224.13|221.73|224.05|221.65|0
1649145970000|2022-04-05 08:06:10|224.31|221.91|224.48|222.08|224.48|222.08|224.31|221.91|0
1649145980000|2022-04-05 08:06:20|224.31|221.91|224.31|221.91|224.31|221.91|224.31|221.91|0
1649145990000|2022-04-05 08:06:30|224.22|221.82|224.22|221.82|224.22|221.82|224.22|221.82|0
1649146000000|2022-04-05 08:06:40|224.13|221.73|224.13|221.73|224.13|221.73|223.96|221.56|0
1649146010000|2022-04-05 08:06:50|223.96|221.56|223.96|221.56|223.96|221.56|223.96|221.56|0
1649146020000|2022-04-05 08:07:00|223.78|221.38|223.78|221.38|223.78|221.38|223.43|221.03|0
1649146030000|2022-04-05 08:07:10|223.61|221.21|223.61|221.21|223.61|221.21|223.61|221.21|0
1649146040000|2022-04-05 08:07:20|223.78|221.38|223.61|221.21|223.78|221.38|223.61|221.21|0
1649146050000|2022-04-05 08:07:30|223.7|221.3|223.61|221.21|223.7|221.3|223.61|221.21|0
1649146060000|2022-04-05 08:07:40|223.78|221.38|223.87|221.47|223.87|221.47|223.78|221.38|0
1649146070000|2022-04-05 08:07:50|223.78|221.38|223.78|221.38|223.87|221.47|223.78|221.38|0
1649146080000|2022-04-05 08:08:00|223.96|221.56|223.78|221.38|223.96|221.56|223.78|221.38|0
1649146100000|2022-04-05 08:08:20|223.87|221.47|223.87|221.47|223.87|221.47|223.87|221.47|0
1649146110000|2022-04-05 08:08:30|223.78|221.38|223.61|221.21|223.78|221.38|223.61|221.21|0
1649146120000|2022-04-05 08:08:40|223.78|221.38|223.78|221.38|223.78|221.38|223.78|221.38|0
1649146130000|2022-04-05 08:08:50|223.61|221.21|223.61|221.21|223.61|221.21|223.61|221.21|0
1649146140000|2022-04-05 08:09:00|223.78|221.38|223.78|221.38|223.78|221.38|223.78|221.38|0
1649146150000|2022-04-05 08:09:10|223.61|221.21|223.61|221.21|223.7|221.3|223.61|221.21|0
1649146160000|2022-04-05 08:09:20|223.7|221.3|223.61|221.21|223.7|221.3|223.61|221.21|0
1649146180000|2022-04-05 08:09:40|223.7|221.3|223.96|221.56|223.96|221.56|223.7|221.3|0
1649146190000|2022-04-05 08:09:50|223.78|221.38|223.78|221.38|223.78|221.38|223.78|221.38|0
1649146200000|2022-04-05 08:10:00|223.7|221.3|223.7|221.3|223.78|221.38|223.7|221.3|0
1649146210000|2022-04-05 08:10:10|223.78|221.38|223.78|221.38|223.78|221.38|223.78|221.38|0
1649146220000|2022-04-05 08:10:20|223.87|221.47|223.87|221.47|223.87|221.47|223.78|221.38|0
1649146230000|2022-04-05 08:10:30|223.78|221.38|223.78|221.38|223.78|221.38|223.78|221.38|0
1649146240000|2022-04-05 08:10:40|223.61|221.21|223.78|221.38|223.78|221.38|223.61|221.21|0
1649146260000|2022-04-05 08:11:00|223.7|221.3|223.61|221.21|223.7|221.3|223.61|221.21|0
1649146270000|2022-04-05 08:11:10|223.7|221.3|223.61|221.21|223.7|221.3|223.61|221.21|0
1649146290000|2022-04-05 08:11:30|223.35|220.95|223.43|221.03|223.43|221.03|223.26|220.86|0
1649146300000|2022-04-05 08:11:40|223.61|221.21|223.61|221.21|223.61|221.21|223.61|221.21|0
1649146310000|2022-04-05 08:11:50|223.7|221.3|223.61|221.21|223.78|221.38|223.61|221.21|0
1649146320000|2022-04-05 08:12:00|223.78|221.38|223.61|221.21|223.78|221.38|223.61|221.21|0
1649146330000|2022-04-05 08:12:10|223.43|221.03|223.43|221.03|223.52|221.12|223.43|221.03|0
1649146350000|2022-04-05 08:12:30|223.52|221.12|223.52|221.12|223.52|221.12|223.52|221.12|0
1649146360000|2022-04-05 08:12:40|223.43|221.03|223.08|220.68|223.43|221.03|223.08|220.68|0
1649146370000|2022-04-05 08:12:50|222.91|220.51|222.91|220.51|223|220.6|222.73|220.33|0
1649146380000|2022-04-05 08:13:00|222.73|220.33|222.73|220.33|222.73|220.33|222.56|220.16|0
1649146390000|2022-04-05 08:13:10|222.91|220.51|222.91|220.51|222.91|220.51|222.91|220.51|0
1649146420000|2022-04-05 08:13:40|222.82|220.42|222.82|220.42|222.82|220.42|222.82|220.42|0
1649146440000|2022-04-05 08:14:00|222.65|220.25|222.73|220.33|222.73|220.33|222.65|220.25|0
1649146450000|2022-04-05 08:14:10|223|220.6|223.08|220.68|223.08|220.68|223|220.6|0
1649146460000|2022-04-05 08:14:20|223|220.6|222.91|220.51|223|220.6|222.91|220.51|0
1649146470000|2022-04-05 08:14:30|222.73|220.33|222.73|220.33|222.73|220.33|222.73|220.33|0
1649146480000|2022-04-05 08:14:40|222.82|220.42|222.91|220.51|222.91|220.51|222.73|220.33|0
1649146490000|2022-04-05 08:14:50|222.73|220.33|222.56|220.16|222.73|220.33|222.56|220.16|0
1649146500000|2022-04-05 08:15:00|222.73|220.33|222.38|219.98|222.73|220.33|222.38|219.98|0
1649146510000|2022-04-05 08:15:10|222.21|219.81|222.3|219.9|222.38|219.98|222.21|219.81|0
1649146520000|2022-04-05 08:15:20|222.21|219.81|222.38|219.98|222.38|219.98|222.21|219.81|0
1649146530000|2022-04-05 08:15:30|222.47|220.07|222.47|220.07|222.47|220.07|222.47|220.07|0
1649146540000|2022-04-05 08:15:40|222.56|220.16|222.56|220.16|222.56|220.16|222.47|220.07|0
1649146550000|2022-04-05 08:15:50|222.47|220.07|222.47|220.07|222.56|220.16|222.47|220.07|0
1649146560000|2022-04-05 08:16:00|222.56|220.16|222.9|220.5|222.9|220.5|222.56|220.16|0
1649146570000|2022-04-05 08:16:10|222.82|220.42|222.9|220.5|222.9|220.5|222.82|220.42|0
1649146580000|2022-04-05 08:16:20|222.73|220.33|222.9|220.5|222.9|220.5|222.73|220.33|0
1649146590000|2022-04-05 08:16:30|222.82|220.42|222.73|220.33|222.82|220.42|222.73|220.33|0
1649146600000|2022-04-05 08:16:40|222.82|220.42|222.9|220.5|222.9|220.5|222.82|220.42|0
1649146610000|2022-04-05 08:16:50|222.82|220.42|222.9|220.5|222.9|220.5|222.82|220.42|0
1649146620000|2022-04-05 08:17:00|222.73|220.33|222.9|220.5|222.9|220.5|222.73|220.33|0
1649146650000|2022-04-05 08:17:30|223|220.6|222.9|220.5|223|220.6|222.9|220.5|0
1649146660000|2022-04-05 08:17:40|222.99|220.59|222.99|220.59|222.99|220.59|222.99|220.59|0
1649146670000|2022-04-05 08:17:50|223.08|220.68|223.25|220.85|223.25|220.85|223.08|220.68|0
1649146700000|2022-04-05 08:18:20|223.43|221.03|223.43|221.03|223.43|221.03|223.43|221.03|0
1649146710000|2022-04-05 08:18:30|223.25|220.85|223.25|220.85|223.25|220.85|223.25|220.85|0
1649146730000|2022-04-05 08:18:50|223.34|220.94|223.43|221.03|223.43|221.03|223.25|220.85|0
1649146740000|2022-04-05 08:19:00|223.34|220.94|223.43|221.03|223.43|221.03|223.25|220.85|0
1649146760000|2022-04-05 08:19:20|223.34|220.94|223.43|221.03|223.43|221.03|223.34|220.94|0
1649146770000|2022-04-05 08:19:30|223.78|221.38|223.78|221.38|223.78|221.38|223.78|221.38|0
1649146780000|2022-04-05 08:19:40|223.6|221.2|223.78|221.38|223.78|221.38|223.6|221.2|0
1649146790000|2022-04-05 08:19:50|223.6|221.2|223.78|221.38|223.78|221.38|223.6|221.2|0
1649146810000|2022-04-05 08:20:10|223.6|221.2|223.08|220.68|223.6|221.2|223.08|220.68|0
1649146820000|2022-04-05 08:20:20|222.9|220.5|223.08|220.68|223.08|220.68|222.9|220.5|0
1649146830000|2022-04-05 08:20:30|223.17|220.77|223.08|220.68|223.17|220.77|223.08|220.68|0
1649146850000|2022-04-05 08:20:50|223.25|220.85|223.25|220.85|223.25|220.85|223.25|220.85|0
1649146860000|2022-04-05 08:21:00|223.43|221.03|223.43|221.03|223.43|221.03|223.43|221.03|0
1649146890000|2022-04-05 08:21:30|223.6|221.2|223.43|221.03|223.6|221.2|223.43|221.03|0
1649146900000|2022-04-05 08:21:40|223.34|220.94|223.34|220.94|223.34|220.94|223.34|220.94|0
1649146910000|2022-04-05 08:21:50|223.43|221.03|223.52|221.12|223.6|221.2|223.43|221.03|0
1649146920000|2022-04-05 08:22:00|223.43|221.03|223.43|221.03|223.43|221.03|223.43|221.03|0
1649146930000|2022-04-05 08:22:10|223.6|221.2|223.78|221.38|223.78|221.38|223.43|221.03|0
1649146940000|2022-04-05 08:22:20|223.87|221.47|223.87|221.47|223.87|221.47|223.87|221.47|0
1649146950000|2022-04-05 08:22:30|223.78|221.38|223.78|221.38|223.78|221.38|223.78|221.38|0
1649146960000|2022-04-05 08:22:40|223.95|221.55|223.78|221.38|223.95|221.55|223.78|221.38|0
1649146970000|2022-04-05 08:22:50|223.95|221.55|224.04|221.64|224.04|221.64|223.95|221.55|0
1649146980000|2022-04-05 08:23:00|223.95|221.55|223.87|221.47|223.95|221.55|223.87|221.47|0
1649146990000|2022-04-05 08:23:10|223.95|221.55|223.6|221.2|223.95|221.55|223.6|221.2|0
1649147000000|2022-04-05 08:23:20|223.77|221.37|223.77|221.37|223.77|221.37|223.77|221.37|0
1649147010000|2022-04-05 08:23:30|223.87|221.47|223.87|221.47|223.87|221.47|223.87|221.47|0
1649147020000|2022-04-05 08:23:40|223.77|221.37|223.6|221.2|223.77|221.37|223.6|221.2|0
1649147030000|2022-04-05 08:23:50|223.69|221.29|223.77|221.37|223.77|221.37|223.69|221.29|0
1649147040000|2022-04-05 08:24:00|223.69|221.29|223.77|221.37|223.77|221.37|223.6|221.2|0
1649147050000|2022-04-05 08:24:10|223.6|221.2|223.6|221.2|223.6|221.2|223.6|221.2|0
1649147060000|2022-04-05 08:24:20|223.69|221.29|223.77|221.37|223.77|221.37|223.69|221.29|0
1649147070000|2022-04-05 08:24:30|223.95|221.55|223.77|221.37|223.95|221.55|223.77|221.37|0
1649147090000|2022-04-05 08:24:50|223.95|221.55|223.77|221.37|223.95|221.55|223.77|221.37|0
1649147120000|2022-04-05 08:25:20|223.6|221.2|223.6|221.2|223.6|221.2|223.42|221.02|0
1649147130000|2022-04-05 08:25:30|223.77|221.37|224.12|221.72|224.12|221.72|223.77|221.37|0
1649147140000|2022-04-05 08:25:40|223.95|221.55|223.86|221.46|223.95|221.55|223.77|221.37|0
1649147150000|2022-04-05 08:25:50|223.95|221.55|223.95|221.55|223.95|221.55|223.95|221.55|0
1649147170000|2022-04-05 08:26:10|224.12|221.72|224.3|221.9|224.3|221.9|224.12|221.72|0
1649147180000|2022-04-05 08:26:20|224.12|221.72|224.12|221.72|224.12|221.72|224.12|221.72|0
1649147190000|2022-04-05 08:26:30|224.3|221.9|224.3|221.9|224.3|221.9|224.3|221.9|0
1649147200000|2022-04-05 08:26:40|224.47|222.07|224.47|222.07|224.47|222.07|224.47|222.07|0
1649147210000|2022-04-05 08:26:50|224.56|222.16|224.47|222.07|224.65|222.25|224.47|222.07|0
1649147220000|2022-04-05 08:27:00|224.39|221.99|224.39|221.99|224.39|221.99|224.39|221.99|0
1649147230000|2022-04-05 08:27:10|224.47|222.07|224.47|222.07|224.47|222.07|224.47|222.07|0
1649147240000|2022-04-05 08:27:20|224.3|221.9|224.3|221.9|224.3|221.9|224.3|221.9|0
1649147250000|2022-04-05 08:27:30|224.39|221.99|224.47|222.07|224.47|222.07|224.39|221.99|0
1649147260000|2022-04-05 08:27:40|224.56|222.16|224.47|222.07|224.56|222.16|224.47|222.07|0
1649147270000|2022-04-05 08:27:50|224.56|222.16|224.65|222.25|224.65|222.25|224.56|222.16|0
1649147300000|2022-04-05 08:28:20|224.82|222.42|224.91|222.51|225|222.6|224.82|222.42|0
1649147310000|2022-04-05 08:28:30|225|222.6|225.17|222.77|225.17|222.77|225|222.6|0
1649147340000|2022-04-05 08:29:00|225.35|222.95|225.52|223.12|225.52|223.12|225.27|222.87|0
1649147350000|2022-04-05 08:29:10|225.88|223.48|225.7|223.3|225.88|223.48|225.7|223.3|0
1649147360000|2022-04-05 08:29:20|225.52|223.12|225.7|223.3|225.7|223.3|225.52|223.12|0
1649147400000|2022-04-05 08:30:00|225.88|223.48|225.88|223.48|225.88|223.48|225.88|223.48|0
1649147410000|2022-04-05 08:30:10|225.52|223.12|225.52|223.12|225.52|223.12|225.52|223.12|0
1649147420000|2022-04-05 08:30:20|225.7|223.3|225.7|223.3|225.7|223.3|225.7|223.3|0
1649147430000|2022-04-05 08:30:30|225.88|223.48|225.52|223.12|225.88|223.48|225.52|223.12|0
1649147450000|2022-04-05 08:30:50|225.35|222.95|225.52|223.12|225.52|223.12|225.35|222.95|0
1649147460000|2022-04-05 08:31:00|225.7|223.3|225.52|223.12|225.7|223.3|225.52|223.12|0
1649147500000|2022-04-05 08:31:40|225.62|223.22|225.7|223.3|225.7|223.3|225.52|223.12|0
1649147530000|2022-04-05 08:32:10|225.44|223.04|225.35|222.95|225.44|223.04|225.35|222.95|0
1649147540000|2022-04-05 08:32:20|225.17|222.77|225.35|222.95|225.35|222.95|225.17|222.77|0
1649147560000|2022-04-05 08:32:40|225.52|223.12|225.7|223.3|225.7|223.3|225.52|223.12|0
1649147570000|2022-04-05 08:32:50|225.79|223.39|225.7|223.3|225.87|223.47|225.7|223.3|0
1649147580000|2022-04-05 08:33:00|225.87|223.47|225.7|223.3|225.87|223.47|225.7|223.3|0
1649147590000|2022-04-05 08:33:10|225.87|223.47|226.05|223.65|226.05|223.65|225.87|223.47|0
1649147600000|2022-04-05 08:33:20|226.23|223.83|226.23|223.83|226.23|223.83|226.23|223.83|0
1649147610000|2022-04-05 08:33:30|226.4|224|226.23|223.83|226.4|224|226.23|223.83|0
1649147620000|2022-04-05 08:33:40|226.05|223.65|226.23|223.83|226.23|223.83|225.87|223.47|0
1649147630000|2022-04-05 08:33:50|226.05|223.65|226.05|223.65|226.05|223.65|225.87|223.47|0
1649147640000|2022-04-05 08:34:00|225.87|223.47|225.79|223.39|225.97|223.57|225.79|223.39|0
1649147650000|2022-04-05 08:34:10|225.7|223.3|225.79|223.39|225.87|223.47|225.7|223.3|0
1649147660000|2022-04-05 08:34:20|225.7|223.3|225.7|223.3|225.7|223.3|225.7|223.3|0
1649147670000|2022-04-05 08:34:30|225.35|222.95|225.52|223.12|225.52|223.12|225.35|222.95|0
1649147680000|2022-04-05 08:34:40|225.7|223.3|225.7|223.3|225.7|223.3|225.7|223.3|0
1649147690000|2022-04-05 08:34:50|225.52|223.12|225.7|223.3|225.87|223.47|225.52|223.12|0
1649147700000|2022-04-05 08:35:00|225.79|223.39|225.79|223.39|225.79|223.39|225.7|223.3|0
1649147710000|2022-04-05 08:35:10|225.7|223.3|225.61|223.21|225.7|223.3|225.61|223.21|0
1649147720000|2022-04-05 08:35:20|225.52|223.12|225.52|223.12|225.52|223.12|225.52|223.12|0
1649147730000|2022-04-05 08:35:30|225.44|223.04|225.52|223.12|225.52|223.12|225.44|223.04|0
1649147750000|2022-04-05 08:35:50|225.44|223.04|225.52|223.12|225.52|223.12|225.44|223.04|0
1649147760000|2022-04-05 08:36:00|225.35|222.95|225.52|223.12|225.52|223.12|225.35|222.95|0
1649147770000|2022-04-05 08:36:10|225.79|223.39|225.7|223.3|225.79|223.39|225.7|223.3|0
1649147780000|2022-04-05 08:36:20|225.87|223.47|225.7|223.3|225.87|223.47|225.7|223.3|0
1649147790000|2022-04-05 08:36:30|225.52|223.12|225.7|223.3|225.7|223.3|225.52|223.12|0
1649147800000|2022-04-05 08:36:40|225.61|223.21|225.35|222.95|225.61|223.21|225.35|222.95|0
1649147820000|2022-04-05 08:37:00|225.17|222.77|225.35|222.95|225.35|222.95|225.17|222.77|0
1649147830000|2022-04-05 08:37:10|225.26|222.86|225.17|222.77|225.26|222.86|225.17|222.77|0
1649147840000|2022-04-05 08:37:20|225.35|222.95|225.26|222.86|225.35|222.95|225.26|222.86|0
1649147850000|2022-04-05 08:37:30|225.35|222.95|225.17|222.77|225.35|222.95|225.17|222.77|0
1649147880000|2022-04-05 08:38:00|225.09|222.69|225.09|222.69|225.17|222.77|225.09|222.69|0
1649147890000|2022-04-05 08:38:10|224.99|222.59|224.99|222.59|224.99|222.59|224.99|222.59|0
1649147910000|2022-04-05 08:38:30|224.82|222.42|224.82|222.42|224.99|222.59|224.82|222.42|0
1649147920000|2022-04-05 08:38:40|224.99|222.59|225.17|222.77|225.17|222.77|224.99|222.59|0
1649147930000|2022-04-05 08:38:50|225.34|222.94|225.26|222.86|225.34|222.94|225.26|222.86|0
1649147940000|2022-04-05 08:39:00|225.34|222.94|225.34|222.94|225.34|222.94|225.17|222.77|0
1649147950000|2022-04-05 08:39:10|225.17|222.77|225.44|223.04|225.44|223.04|225.17|222.77|0
1649147960000|2022-04-05 08:39:20|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1649147970000|2022-04-05 08:39:30|225.52|223.12|225.26|222.86|225.52|223.12|225.26|222.86|0
1649147980000|2022-04-05 08:39:40|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1649147990000|2022-04-05 08:39:50|225.17|222.77|225.17|222.77|225.17|222.77|225.17|222.77|0
1649148000000|2022-04-05 08:40:00|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1649148010000|2022-04-05 08:40:10|225.52|223.12|225.52|223.12|225.52|223.12|225.52|223.12|0
1649148030000|2022-04-05 08:40:30|225.34|222.94|225.34|222.94|225.34|222.94|225.26|222.86|0
1649148050000|2022-04-05 08:40:50|225.26|222.86|225.34|222.94|225.34|222.94|225.26|222.86|0
1649148060000|2022-04-05 08:41:00|225.17|222.77|225.17|222.77|225.17|222.77|225.17|222.77|0
1649148070000|2022-04-05 08:41:10|224.99|222.59|224.82|222.42|224.99|222.59|224.82|222.42|0
1649148080000|2022-04-05 08:41:20|224.73|222.33|224.82|222.42|224.82|222.42|224.73|222.33|0
1649148090000|2022-04-05 08:41:30|224.73|222.33|224.64|222.24|224.73|222.33|224.64|222.24|0
1649148100000|2022-04-05 08:41:40|224.82|222.42|224.82|222.42|224.82|222.42|224.82|222.42|0
1649148110000|2022-04-05 08:41:50|224.73|222.33|224.64|222.24|224.73|222.33|224.64|222.24|0
1649148120000|2022-04-05 08:42:00|224.47|222.07|224.47|222.07|224.47|222.07|224.47|222.07|0
1649148130000|2022-04-05 08:42:10|224.64|222.24|224.82|222.42|224.82|222.42|224.64|222.24|0
1649148140000|2022-04-05 08:42:20|224.64|222.24|224.64|222.24|224.64|222.24|224.64|222.24|0
1649148170000|2022-04-05 08:42:50|224.82|222.42|224.99|222.59|225.17|222.77|224.82|222.42|0
1649148180000|2022-04-05 08:43:00|225.17|222.77|225.17|222.77|225.17|222.77|225.17|222.77|0
1649148190000|2022-04-05 08:43:10|224.99|222.59|225.17|222.77|225.17|222.77|224.99|222.59|0
1649148200000|2022-04-05 08:43:20|224.99|222.59|224.99|222.59|225.17|222.77|224.99|222.59|0
1649148210000|2022-04-05 08:43:30|225.08|222.68|225.08|222.68|225.08|222.68|225.08|222.68|0
1649148230000|2022-04-05 08:43:50|224.99|222.59|225.17|222.77|225.17|222.77|224.99|222.59|0
1649148250000|2022-04-05 08:44:10|225.08|222.68|225.17|222.77|225.17|222.77|225.08|222.68|0
1649148260000|2022-04-05 08:44:20|225.26|222.86|225.34|222.94|225.34|222.94|225.17|222.77|0
1649148270000|2022-04-05 08:44:30|225.26|222.86|225.17|222.77|225.26|222.86|225.17|222.77|0
1649148280000|2022-04-05 08:44:40|225.08|222.68|225.17|222.77|225.17|222.77|225.08|222.68|0
1649148290000|2022-04-05 08:44:50|225.08|222.68|225.17|222.77|225.17|222.77|225.08|222.68|0
1649148300000|2022-04-05 08:45:00|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1649148310000|2022-04-05 08:45:10|225.26|222.86|225.17|222.77|225.26|222.86|225.17|222.77|0
1649148320000|2022-04-05 08:45:20|225.08|222.68|225.34|222.94|225.34|222.94|225.08|222.68|0
1649148330000|2022-04-05 08:45:30|225.69|223.29|225.69|223.29|225.87|223.47|225.69|223.29|0
1649148340000|2022-04-05 08:45:40|225.87|223.47|225.87|223.47|225.87|223.47|225.87|223.47|0
1649148350000|2022-04-05 08:45:50|225.78|223.38|225.69|223.29|225.87|223.47|225.69|223.29|0
1649148370000|2022-04-05 08:46:10|225.78|223.38|225.69|223.29|225.78|223.38|225.69|223.29|0
1649148380000|2022-04-05 08:46:20|225.87|223.47|225.87|223.47|225.87|223.47|225.87|223.47|0
1649148400000|2022-04-05 08:46:40|225.78|223.38|225.69|223.29|225.78|223.38|225.69|223.29|0
1649148410000|2022-04-05 08:46:50|225.61|223.21|225.52|223.12|225.61|223.21|225.52|223.12|0
1649148420000|2022-04-05 08:47:00|225.69|223.29|225.52|223.12|225.69|223.29|225.52|223.12|0
1649148430000|2022-04-05 08:47:10|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1649148440000|2022-04-05 08:47:20|225.16|222.76|225.16|222.76|225.16|222.76|225.16|222.76|0
1649148450000|2022-04-05 08:47:30|225.34|222.94|225.52|223.12|225.52|223.12|225.34|222.94|0
1649148460000|2022-04-05 08:47:40|225.69|223.29|225.69|223.29|225.69|223.29|225.69|223.29|0
1649148480000|2022-04-05 08:48:00|225.52|223.12|225.78|223.38|225.78|223.38|225.52|223.12|0
1649148490000|2022-04-05 08:48:10|225.69|223.29|225.69|223.29|225.69|223.29|225.52|223.12|0
1649148500000|2022-04-05 08:48:20|225.87|223.47|226.04|223.64|226.04|223.64|225.87|223.47|0
1649148520000|2022-04-05 08:48:40|226.22|223.82|226.13|223.73|226.22|223.82|226.13|223.73|0
1649148530000|2022-04-05 08:48:50|226.22|223.82|226.13|223.73|226.22|223.82|226.13|223.73|0
1649148540000|2022-04-05 08:49:00|226.22|223.82|226.04|223.64|226.22|223.82|226.04|223.64|0
1649148550000|2022-04-05 08:49:10|226.13|223.73|226.13|223.73|226.13|223.73|226.13|223.73|0
1649148560000|2022-04-05 08:49:20|226.04|223.64|226.13|223.73|226.13|223.73|226.04|223.64|0
1649148570000|2022-04-05 08:49:30|226.04|223.64|226.22|223.82|226.22|223.82|226.04|223.64|0
1649148590000|2022-04-05 08:49:50|225.72|223.32|225.89|223.49|226.07|223.67|225.72|223.32|0
1649148600000|2022-04-05 08:50:00|226.07|223.67|225.98|223.58|226.07|223.67|225.98|223.58|0
1649148610000|2022-04-05 08:50:10|226.07|223.67|226.07|223.67|226.07|223.67|226.07|223.67|0
1649148620000|2022-04-05 08:50:20|226.24|223.84|226.07|223.67|226.24|223.84|226.07|223.67|0
1649148630000|2022-04-05 08:50:30|225.98|223.58|226.07|223.67|226.16|223.76|225.98|223.58|0
1649148640000|2022-04-05 08:50:40|225.71|223.31|225.89|223.49|225.89|223.49|225.71|223.31|0
1649148650000|2022-04-05 08:50:50|225.81|223.41|225.71|223.31|225.81|223.41|225.71|223.31|0
1649148660000|2022-04-05 08:51:00|225.63|223.23|225.54|223.14|225.63|223.23|225.54|223.14|0
1649148670000|2022-04-05 08:51:10|225.36|222.96|225.45|223.05|225.54|223.14|225.36|222.96|0
1649148680000|2022-04-05 08:51:20|225.36|222.96|225.54|223.14|225.54|223.14|225.36|222.96|0
1649148700000|2022-04-05 08:51:40|225.45|223.05|225.71|223.31|225.71|223.31|225.45|223.05|0
1649148710000|2022-04-05 08:51:50|225.63|223.23|225.63|223.23|225.63|223.23|225.54|223.14|0
1649148720000|2022-04-05 08:52:00|225.54|223.14|225.45|223.05|225.54|223.14|225.36|222.96|0
1649148730000|2022-04-05 08:52:10|225.54|223.14|225.36|222.96|225.54|223.14|225.36|222.96|0
1649148740000|2022-04-05 08:52:20|225.54|223.14|225.54|223.14|225.54|223.14|225.54|223.14|0
1649148750000|2022-04-05 08:52:30|225.71|223.31|225.71|223.31|225.71|223.31|225.71|223.31|0
1649148760000|2022-04-05 08:52:40|225.89|223.49|225.89|223.49|225.89|223.49|225.89|223.49|0
1649148770000|2022-04-05 08:52:50|226.07|223.67|226.07|223.67|226.07|223.67|226.07|223.67|0
1649148780000|2022-04-05 08:53:00|225.89|223.49|225.89|223.49|226.07|223.67|225.89|223.49|0
1649148790000|2022-04-05 08:53:10|225.98|223.58|225.89|223.49|225.98|223.58|225.89|223.49|0
1649148820000|2022-04-05 08:53:40|226.07|223.67|226.07|223.67|226.07|223.67|226.07|223.67|0
1649148850000|2022-04-05 08:54:10|226.24|223.84|226.24|223.84|226.24|223.84|226.16|223.76|0
1649148890000|2022-04-05 08:54:50|226.07|223.67|226.24|223.84|226.24|223.84|226.07|223.67|0
1649148900000|2022-04-05 08:55:00|226.33|223.93|226.24|223.84|226.33|223.93|226.24|223.84|0
1649148920000|2022-04-05 08:55:20|226.16|223.76|226.06|223.66|226.16|223.76|226.06|223.66|0
1649148930000|2022-04-05 08:55:30|226.16|223.76|226.24|223.84|226.24|223.84|226.06|223.66|0
1649148940000|2022-04-05 08:55:40|226.06|223.66|226.06|223.66|226.06|223.66|225.89|223.49|0
1649148950000|2022-04-05 08:55:50|225.89|223.49|226.06|223.66|226.06|223.66|225.89|223.49|0
1649148970000|2022-04-05 08:56:10|226.24|223.84|226.06|223.66|226.24|223.84|226.06|223.66|0
1649148980000|2022-04-05 08:56:20|226.24|223.84|226.06|223.66|226.24|223.84|226.06|223.66|0
1649148990000|2022-04-05 08:56:30|226.24|223.84|226.24|223.84|226.24|223.84|226.24|223.84|0
1649149000000|2022-04-05 08:56:40|226.06|223.66|226.24|223.84|226.24|223.84|226.06|223.66|0
1649149010000|2022-04-05 08:56:50|226.42|224.02|226.42|224.02|226.42|224.02|226.42|224.02|0
1649149020000|2022-04-05 08:57:00|226.59|224.19|226.59|224.19|226.59|224.19|226.59|224.19|0
1649149030000|2022-04-05 08:57:10|226.77|224.37|226.77|224.37|226.77|224.37|226.77|224.37|0
1649149050000|2022-04-05 08:57:30|227.12|224.72|226.95|224.55|227.12|224.72|226.95|224.55|0
1649149060000|2022-04-05 08:57:40|227.12|224.72|227.12|224.72|227.12|224.72|227.12|224.72|0
1649149070000|2022-04-05 08:57:50|226.95|224.55|227.48|225.08|227.48|225.08|226.95|224.55|0
1649149080000|2022-04-05 08:58:00|227.3|224.9|227.3|224.9|227.48|225.08|227.3|224.9|0
1649149090000|2022-04-05 08:58:10|227.48|225.08|227.3|224.9|227.48|225.08|227.3|224.9|0
1649149110000|2022-04-05 08:58:30|227.12|224.72|227.12|224.72|227.21|224.81|227.12|224.72|0
1649149120000|2022-04-05 08:58:40|226.95|224.55|226.95|224.55|226.95|224.55|226.95|224.55|0
1649149150000|2022-04-05 08:59:10|227.04|224.64|227.04|224.64|227.04|224.64|227.04|224.64|0
1649149160000|2022-04-05 08:59:20|226.95|224.55|226.95|224.55|226.95|224.55|226.95|224.55|0
1649149200000|2022-04-05 09:00:00|227.12|224.72|227.21|224.81|227.3|224.9|227.12|224.72|0
1649149210000|2022-04-05 09:00:10|227.3|224.9|227.12|224.72|227.3|224.9|227.12|224.72|0
1649149230000|2022-04-05 09:00:30|227.04|224.64|227.12|224.72|227.12|224.72|227.04|224.64|0
1649149240000|2022-04-05 09:00:40|227.04|224.64|227.04|224.64|227.04|224.64|227.04|224.64|0
1649149250000|2022-04-05 09:00:50|226.94|224.54|227.04|224.64|227.04|224.64|226.94|224.54|0
1649149260000|2022-04-05 09:01:00|226.94|224.54|226.94|224.54|226.94|224.54|226.94|224.54|0
1649149270000|2022-04-05 09:01:10|227.12|224.72|227.12|224.72|227.12|224.72|227.12|224.72|0
1649149280000|2022-04-05 09:01:20|227.04|224.64|226.94|224.54|227.12|224.72|226.94|224.54|0
1649149290000|2022-04-05 09:01:30|227.12|224.72|227.12|224.72|227.12|224.72|227.12|224.72|0
1649149310000|2022-04-05 09:01:50|226.94|224.54|226.94|224.54|226.94|224.54|226.94|224.54|0
1649149330000|2022-04-05 09:02:10|226.77|224.37|226.77|224.37|226.77|224.37|226.77|224.37|0
1649149340000|2022-04-05 09:02:20|226.94|224.54|226.94|224.54|226.94|224.54|226.94|224.54|0
1649149350000|2022-04-05 09:02:30|226.77|224.37|226.94|224.54|226.94|224.54|226.77|224.37|0
1649149360000|2022-04-05 09:02:40|227.12|224.72|227.12|224.72|227.12|224.72|227.12|224.72|0
1649149370000|2022-04-05 09:02:50|227.3|224.9|227.3|224.9|227.3|224.9|227.12|224.72|0
1649149380000|2022-04-05 09:03:00|227.47|225.07|227.47|225.07|227.47|225.07|227.47|225.07|0
1649149390000|2022-04-05 09:03:10|227.3|224.9|227.3|224.9|227.3|224.9|227.3|224.9|0
1649149400000|2022-04-05 09:03:20|227.47|225.07|227.47|225.07|227.47|225.07|227.47|225.07|0
1649149410000|2022-04-05 09:03:30|227.57|225.17|227.57|225.17|227.57|225.17|227.57|225.17|0
1649149420000|2022-04-05 09:03:40|227.47|225.07|227.3|224.9|227.47|225.07|227.3|224.9|0
1649149440000|2022-04-05 09:04:00|227.12|224.72|227.12|224.72|227.12|224.72|227.12|224.72|0
1649149450000|2022-04-05 09:04:10|226.94|224.54|226.94|224.54|226.94|224.54|226.94|224.54|0
1649149460000|2022-04-05 09:04:20|227.04|224.64|227.12|224.72|227.12|224.72|227.04|224.64|0
1649149470000|2022-04-05 09:04:30|226.94|224.54|227.04|224.64|227.04|224.64|226.94|224.54|0
1649149480000|2022-04-05 09:04:40|226.94|224.54|227.12|224.72|227.12|224.72|226.94|224.54|0
1649149490000|2022-04-05 09:04:50|227.3|224.9|227.21|224.81|227.3|224.9|227.21|224.81|0
1649149500000|2022-04-05 09:05:00|227.12|224.72|227.03|224.63|227.12|224.72|227.03|224.63|0
1649149510000|2022-04-05 09:05:10|227.12|224.72|227.03|224.63|227.12|224.72|227.03|224.63|0
1649149520000|2022-04-05 09:05:20|226.94|224.54|226.77|224.37|226.94|224.54|226.77|224.37|0
1649149530000|2022-04-05 09:05:30|226.59|224.19|226.59|224.19|226.59|224.19|226.59|224.19|0
1649149540000|2022-04-05 09:05:40|226.77|224.37|226.77|224.37|226.77|224.37|226.77|224.37|0
1649149550000|2022-04-05 09:05:50|226.86|224.46|226.94|224.54|226.94|224.54|226.86|224.46|0
1649149560000|2022-04-05 09:06:00|227.12|224.72|226.94|224.54|227.12|224.72|226.94|224.54|0
1649149570000|2022-04-05 09:06:10|226.77|224.37|226.68|224.28|226.77|224.37|226.68|224.28|0
1649149580000|2022-04-05 09:06:20|226.77|224.37|226.59|224.19|226.77|224.37|226.59|224.19|0
1649149590000|2022-04-05 09:06:30|226.68|224.28|226.59|224.19|226.68|224.28|226.59|224.19|0
1649149600000|2022-04-05 09:06:40|226.77|224.37|226.77|224.37|226.77|224.37|226.59|224.19|0
1649149610000|2022-04-05 09:06:50|226.68|224.28|226.59|224.19|226.77|224.37|226.59|224.19|0
1649149620000|2022-04-05 09:07:00|226.5|224.1|226.77|224.37|226.77|224.37|226.5|224.1|0
1649149630000|2022-04-05 09:07:10|226.86|224.46|226.77|224.37|226.86|224.46|226.77|224.37|0
1649149640000|2022-04-05 09:07:20|226.68|224.28|226.59|224.19|226.68|224.28|226.59|224.19|0
1649149650000|2022-04-05 09:07:30|226.68|224.28|226.59|224.19|226.68|224.28|226.59|224.19|0
1649149660000|2022-04-05 09:07:40|226.68|224.28|226.76|224.36|226.76|224.36|226.59|224.19|0
1649149670000|2022-04-05 09:07:50|226.59|224.19|226.94|224.54|226.94|224.54|226.59|224.19|0
1649149680000|2022-04-05 09:08:00|226.76|224.36|226.59|224.19|226.76|224.36|226.59|224.19|0
1649149700000|2022-04-05 09:08:20|226.76|224.36|226.76|224.36|226.94|224.54|226.76|224.36|0
1649149710000|2022-04-05 09:08:30|226.94|224.54|226.41|224.01|226.94|224.54|226.41|224.01|0
1649149720000|2022-04-05 09:08:40|226.59|224.19|226.41|224.01|226.59|224.19|226.41|224.01|0
1649149740000|2022-04-05 09:09:00|226.59|224.19|226.59|224.19|226.59|224.19|226.59|224.19|0
1649149750000|2022-04-05 09:09:10|226.41|224.01|226.41|224.01|226.41|224.01|226.41|224.01|0
1649149780000|2022-04-05 09:09:40|226.59|224.19|226.59|224.19|226.76|224.36|226.59|224.19|0
1649149790000|2022-04-05 09:09:50|226.76|224.36|226.76|224.36|226.76|224.36|226.76|224.36|0
1649149810000|2022-04-05 09:10:10|226.68|224.28|226.59|224.19|226.68|224.28|226.59|224.19|0
1649149860000|2022-04-05 09:11:00|226.41|224.01|226.59|224.19|226.59|224.19|226.41|224.01|0
1649149870000|2022-04-05 09:11:10|226.76|224.36|226.76|224.36|226.76|224.36|226.76|224.36|0
1649149880000|2022-04-05 09:11:20|226.59|224.19|226.59|224.19|226.59|224.19|226.59|224.19|0
1649149910000|2022-04-05 09:11:50|226.76|224.36|226.76|224.36|226.76|224.36|226.76|224.36|0
1649149920000|2022-04-05 09:12:00|226.68|224.28|226.76|224.36|226.76|224.36|226.68|224.28|0
1649149940000|2022-04-05 09:12:20|226.68|224.28|226.59|224.19|226.76|224.36|226.59|224.19|0
1649149950000|2022-04-05 09:12:30|226.5|224.1|226.5|224.1|226.5|224.1|226.5|224.1|0
1649149960000|2022-04-05 09:12:40|226.59|224.19|226.59|224.19|226.59|224.19|226.59|224.19|0
1649149970000|2022-04-05 09:12:50|226.5|224.1|226.59|224.19|226.68|224.28|226.5|224.1|0
1649149980000|2022-04-05 09:13:00|226.76|224.36|226.76|224.36|226.76|224.36|226.76|224.36|0
1649149990000|2022-04-05 09:13:10|226.59|224.19|226.76|224.36|226.76|224.36|226.59|224.19|0
1649150010000|2022-04-05 09:13:30|226.59|224.19|226.59|224.19|226.59|224.19|226.59|224.19|0
1649150040000|2022-04-05 09:14:00|226.76|224.36|226.76|224.36|226.76|224.36|226.76|224.36|0
1649150070000|2022-04-05 09:14:30|226.94|224.54|226.76|224.36|226.94|224.54|226.76|224.36|0
1649150080000|2022-04-05 09:14:40|226.68|224.28|226.68|224.28|226.68|224.28|226.68|224.28|0
1649150090000|2022-04-05 09:14:50|226.58|224.18|226.58|224.18|226.58|224.18|226.58|224.18|0
1649150120000|2022-04-05 09:15:20|226.68|224.28|226.68|224.28|226.68|224.28|226.68|224.28|0
1649150130000|2022-04-05 09:15:30|226.58|224.18|226.58|224.18|226.58|224.18|226.58|224.18|0
1649150140000|2022-04-05 09:15:40|226.41|224.01|226.41|224.01|226.5|224.1|226.41|224.01|0
1649150150000|2022-04-05 09:15:50|226.5|224.1|226.5|224.1|226.58|224.18|226.5|224.1|0
1649150160000|2022-04-05 09:16:00|226.58|224.18|226.58|224.18|226.58|224.18|226.58|224.18|0
1649150180000|2022-04-05 09:16:20|226.76|224.36|226.94|224.54|226.94|224.54|226.76|224.36|0
1649150190000|2022-04-05 09:16:30|226.85|224.45|227.03|224.63|227.03|224.63|226.85|224.45|0
1649150200000|2022-04-05 09:16:40|227.11|224.71|227.11|224.71|227.29|224.89|227.11|224.71|0
1649150220000|2022-04-05 09:17:00|227.29|224.89|227.29|224.89|227.29|224.89|227.29|224.89|0
1649150240000|2022-04-05 09:17:20|227.11|224.71|227.11|224.71|227.11|224.71|227.11|224.71|0
1649150250000|2022-04-05 09:17:30|227.29|224.89|227.11|224.71|227.29|224.89|227.11|224.71|0
1649150260000|2022-04-05 09:17:40|227.21|224.81|227.29|224.89|227.29|224.89|227.21|224.81|0
1649150270000|2022-04-05 09:17:50|227.21|224.81|227.11|224.71|227.21|224.81|227.11|224.71|0
1649150280000|2022-04-05 09:18:00|226.94|224.54|227.11|224.71|227.21|224.81|226.94|224.54|0
1649150310000|2022-04-05 09:18:30|227.03|224.63|227.03|224.63|227.03|224.63|227.03|224.63|0
1649150330000|2022-04-05 09:18:50|227.11|224.71|227.03|224.63|227.11|224.71|227.03|224.63|0
1649150340000|2022-04-05 09:19:00|227.11|224.71|227.11|224.71|227.11|224.71|227.11|224.71|0
1649150350000|2022-04-05 09:19:10|227.03|224.63|227.03|224.63|227.03|224.63|227.03|224.63|0
1649150360000|2022-04-05 09:19:20|226.94|224.54|226.94|224.54|226.94|224.54|226.94|224.54|0
1649150370000|2022-04-05 09:19:30|227.11|224.71|227.11|224.71|227.11|224.71|227.11|224.71|0
1649150400000|2022-04-05 09:20:00|227.03|224.63|227.03|224.63|227.03|224.63|227.03|224.63|0
1649150410000|2022-04-05 09:20:10|226.76|224.36|226.76|224.36|226.76|224.36|226.76|224.36|0
1649150430000|2022-04-05 09:20:30|226.94|224.54|226.94|224.54|226.94|224.54|226.94|224.54|0
1649150440000|2022-04-05 09:20:40|226.76|224.36|226.94|224.54|226.94|224.54|226.76|224.36|0
1649150450000|2022-04-05 09:20:50|226.58|224.18|226.58|224.18|226.58|224.18|226.58|224.18|0
1649150460000|2022-04-05 09:21:00|226.67|224.27|226.58|224.18|226.67|224.27|226.58|224.18|0
1649150480000|2022-04-05 09:21:20|226.76|224.36|226.76|224.36|226.76|224.36|226.76|224.36|0
1649150490000|2022-04-05 09:21:30|226.67|224.27|226.67|224.27|226.67|224.27|226.67|224.27|0
1649150500000|2022-04-05 09:21:40|226.76|224.36|226.76|224.36|226.76|224.36|226.76|224.36|0
1649150530000|2022-04-05 09:22:10|226.58|224.18|226.58|224.18|226.58|224.18|226.58|224.18|0
1649150540000|2022-04-05 09:22:20|226.76|224.36|226.76|224.36|226.76|224.36|226.76|224.36|0
1649150550000|2022-04-05 09:22:30|226.67|224.27|226.67|224.27|226.67|224.27|226.67|224.27|0
1649150560000|2022-04-05 09:22:40|226.58|224.18|226.76|224.36|226.76|224.36|226.58|224.18|0
1649150580000|2022-04-05 09:23:00|226.93|224.53|226.93|224.53|226.93|224.53|226.93|224.53|0
1649150590000|2022-04-05 09:23:10|226.76|224.36|226.76|224.36|226.76|224.36|226.76|224.36|0
1649150600000|2022-04-05 09:23:20|226.93|224.53|227.29|224.89|227.29|224.89|226.93|224.53|0
1649150610000|2022-04-05 09:23:30|227.11|224.71|227.11|224.71|227.2|224.8|227.11|224.71|0
1649150630000|2022-04-05 09:23:50|227.46|225.06|227.46|225.06|227.46|225.06|227.46|225.06|0
1649150640000|2022-04-05 09:24:00|227.64|225.24|227.82|225.42|227.82|225.42|227.64|225.24|0
1649150650000|2022-04-05 09:24:10|228|225.6|227.82|225.42|228|225.6|227.82|225.42|0
1649150660000|2022-04-05 09:24:20|227.64|225.24|228|225.6|228|225.6|227.64|225.24|0
1649150680000|2022-04-05 09:24:40|227.99|225.59|227.99|225.59|227.99|225.59|227.99|225.59|0
1649150690000|2022-04-05 09:24:50|227.91|225.51|227.82|225.42|227.91|225.51|227.82|225.42|0
1649150700000|2022-04-05 09:25:00|227.91|225.51|227.82|225.42|227.91|225.51|227.82|225.42|0
1649150710000|2022-04-05 09:25:10|228.09|225.69|227.99|225.59|228.09|225.69|227.99|225.59|0
1649150720000|2022-04-05 09:25:20|227.82|225.42|227.82|225.42|227.99|225.59|227.82|225.42|0
1649150730000|2022-04-05 09:25:30|227.99|225.59|227.91|225.51|227.99|225.59|227.91|225.51|0
1649150740000|2022-04-05 09:25:40|227.99|225.59|227.91|225.51|227.99|225.59|227.91|225.51|0
1649150750000|2022-04-05 09:25:50|227.99|225.59|227.99|225.59|227.99|225.59|227.99|225.59|0
1649150760000|2022-04-05 09:26:00|228.17|225.77|228.17|225.77|228.26|225.86|228.17|225.77|0
1649150770000|2022-04-05 09:26:10|227.99|225.59|227.99|225.59|228.17|225.77|227.99|225.59|0
1649150780000|2022-04-05 09:26:20|228.17|225.77|227.99|225.59|228.17|225.77|227.99|225.59|0
1649150810000|2022-04-05 09:26:50|228.17|225.77|228.09|225.69|228.17|225.77|228.09|225.69|0
1649150820000|2022-04-05 09:27:00|228.17|225.77|228.17|225.77|228.17|225.77|228.17|225.77|0
1649150830000|2022-04-05 09:27:10|228.35|225.95|228.26|225.86|228.35|225.95|228.17|225.77|0
1649150840000|2022-04-05 09:27:20|228.35|225.95|228.26|225.86|228.35|225.95|228.26|225.86|0
1649150850000|2022-04-05 09:27:30|228.35|225.95|228.53|226.13|228.53|226.13|228.26|225.86|0
1649150860000|2022-04-05 09:27:40|228.7|226.3|229.06|226.66|229.06|226.66|228.7|226.3|0
1649150870000|2022-04-05 09:27:50|228.88|226.48|228.88|226.48|228.88|226.48|228.7|226.3|0
1649150880000|2022-04-05 09:28:00|228.79|226.39|229.24|226.84|229.24|226.84|228.79|226.39|0
1649150890000|2022-04-05 09:28:10|229.06|226.66|229.06|226.66|229.24|226.84|229.06|226.66|0
1649150900000|2022-04-05 09:28:20|229.24|226.84|229.24|226.84|229.24|226.84|229.24|226.84|0
1649150910000|2022-04-05 09:28:30|229.41|227.01|229.41|227.01|229.41|227.01|229.41|227.01|0
1649150920000|2022-04-05 09:28:40|229.59|227.19|229.41|227.01|229.59|227.19|229.41|227.01|0
1649150930000|2022-04-05 09:28:50|229.23|226.83|229.23|226.83|229.23|226.83|229.23|226.83|0
1649150950000|2022-04-05 09:29:10|229.06|226.66|229.06|226.66|229.06|226.66|229.06|226.66|0
1649150960000|2022-04-05 09:29:20|228.88|226.48|228.88|226.48|228.97|226.57|228.88|226.48|0
1649150970000|2022-04-05 09:29:30|229.06|226.66|229.23|226.83|229.23|226.83|229.06|226.66|0
1649150980000|2022-04-05 09:29:40|228.74|226.34|228.56|226.16|228.74|226.34|228.56|226.16|0
1649150990000|2022-04-05 09:29:50|228.47|226.07|229.08|226.68|229.08|226.68|228.38|225.98|0
1649151000000|2022-04-05 09:30:00|229|226.6|229.08|226.68|229.08|226.68|229|226.6|0
1649151010000|2022-04-05 09:30:10|228.91|226.51|228.82|226.42|228.91|226.51|228.73|226.33|0
1649151020000|2022-04-05 09:30:20|228.73|226.33|228.73|226.33|228.73|226.33|228.55|226.15|0
1649151030000|2022-04-05 09:30:30|228.64|226.24|228.55|226.15|228.64|226.24|228.55|226.15|0
1649151040000|2022-04-05 09:30:40|228.73|226.33|228.73|226.33|228.73|226.33|228.55|226.15|0
1649151060000|2022-04-05 09:31:00|228.55|226.15|228.73|226.33|228.73|226.33|228.55|226.15|0
1649151070000|2022-04-05 09:31:10|228.55|226.15|228.55|226.15|228.55|226.15|228.55|226.15|0
1649151080000|2022-04-05 09:31:20|228.73|226.33|228.73|226.33|228.73|226.33|228.64|226.24|0
1649151100000|2022-04-05 09:31:40|228.82|226.42|228.9|226.5|228.9|226.5|228.82|226.42|0
1649151110000|2022-04-05 09:31:50|228.82|226.42|228.73|226.33|228.82|226.42|228.73|226.33|0
1649151120000|2022-04-05 09:32:00|228.82|226.42|228.73|226.33|228.9|226.5|228.73|226.33|0
1649151130000|2022-04-05 09:32:10|228.9|226.5|228.9|226.5|228.9|226.5|228.9|226.5|0
1649151150000|2022-04-05 09:32:30|229|226.6|229.26|226.86|229.26|226.86|229|226.6|0
1649151160000|2022-04-05 09:32:40|229.17|226.77|229.08|226.68|229.17|226.77|229.08|226.68|0
1649151170000|2022-04-05 09:32:50|228.9|226.5|229.08|226.68|229.08|226.68|228.9|226.5|0
1649151180000|2022-04-05 09:33:00|229.35|226.95|229.17|226.77|229.35|226.95|229.17|226.77|0
1649151190000|2022-04-05 09:33:10|229.08|226.68|229.08|226.68|229.08|226.68|229.08|226.68|0
1649151200000|2022-04-05 09:33:20|228.9|226.5|228.9|226.5|228.9|226.5|228.9|226.5|0
1649151240000|2022-04-05 09:34:00|229.08|226.68|229.08|226.68|229.08|226.68|229.08|226.68|0
1649151250000|2022-04-05 09:34:10|229.26|226.86|229.26|226.86|229.26|226.86|229.26|226.86|0
1649151260000|2022-04-05 09:34:20|229.17|226.77|229.08|226.68|229.26|226.86|229.08|226.68|0
1649151270000|2022-04-05 09:34:30|229|226.6|228.9|226.5|229.08|226.68|228.9|226.5|0
1649151290000|2022-04-05 09:34:50|229.08|226.68|229.08|226.68|229.08|226.68|229.08|226.68|0
1649151300000|2022-04-05 09:35:00|228.99|226.59|228.99|226.59|228.99|226.59|228.99|226.59|0
1649151310000|2022-04-05 09:35:10|228.73|226.33|228.73|226.33|228.73|226.33|228.73|226.33|0
1649151320000|2022-04-05 09:35:20|228.64|226.24|228.73|226.33|228.73|226.33|228.64|226.24|0
1649151350000|2022-04-05 09:35:50|228.72|226.32|228.72|226.32|228.72|226.32|228.72|226.32|0
1649151360000|2022-04-05 09:36:00|228.64|226.24|228.72|226.32|228.72|226.32|228.64|226.24|0
1649151370000|2022-04-05 09:36:10|228.64|226.24|228.72|226.32|228.72|226.32|228.64|226.24|0
1649151380000|2022-04-05 09:36:20|228.64|226.24|228.72|226.32|228.72|226.32|228.64|226.24|0
1649151390000|2022-04-05 09:36:30|228.64|226.24|228.64|226.24|228.64|226.24|228.64|226.24|0
1649151400000|2022-04-05 09:36:40|228.72|226.32|228.72|226.32|228.72|226.32|228.72|226.32|0
1649151410000|2022-04-05 09:36:50|228.55|226.15|228.55|226.15|228.55|226.15|228.55|226.15|0
1649151420000|2022-04-05 09:37:00|228.72|226.32|228.55|226.15|228.72|226.32|228.55|226.15|0
1649151430000|2022-04-05 09:37:10|228.72|226.32|228.72|226.32|228.72|226.32|228.72|226.32|0
1649151440000|2022-04-05 09:37:20|228.9|226.5|228.9|226.5|228.9|226.5|228.9|226.5|0
1649151450000|2022-04-05 09:37:30|228.99|226.59|229.08|226.68|229.08|226.68|228.99|226.59|0
1649151460000|2022-04-05 09:37:40|229.26|226.86|229.26|226.86|229.26|226.86|229.26|226.86|0
1649151470000|2022-04-05 09:37:50|229.61|227.21|229.61|227.21|229.61|227.21|229.61|227.21|0
1649151480000|2022-04-05 09:38:00|229.7|227.3|229.97|227.57|229.97|227.57|229.7|227.3|0
1649151500000|2022-04-05 09:38:20|230.14|227.74|229.97|227.57|230.14|227.74|229.97|227.57|0
1649151510000|2022-04-05 09:38:30|230.14|227.74|230.86|228.46|230.86|228.46|229.97|227.57|0
1649151520000|2022-04-05 09:38:40|231.03|228.63|230.86|228.46|231.03|228.63|230.86|228.46|0
1649151530000|2022-04-05 09:38:50|231.03|228.63|230.86|228.46|231.03|228.63|230.86|228.46|0
1649151540000|2022-04-05 09:39:00|231.03|228.63|230.68|228.28|231.03|228.63|230.68|228.28|0
1649151550000|2022-04-05 09:39:10|230.5|228.1|230.14|227.74|230.5|228.1|230.14|227.74|0
1649151560000|2022-04-05 09:39:20|230.32|227.92|230.32|227.92|230.32|227.92|230.32|227.92|0
1649151570000|2022-04-05 09:39:30|230.14|227.74|230.14|227.74|230.14|227.74|230.14|227.74|0
1649151580000|2022-04-05 09:39:40|230.5|228.1|231.03|228.63|231.03|228.63|230.5|228.1|0
1649151590000|2022-04-05 09:39:50|230.86|228.46|231.03|228.63|231.03|228.63|230.86|228.46|0
1649151600000|2022-04-05 09:40:00|230.86|228.46|231.03|228.63|231.03|228.63|230.86|228.46|0
1649151610000|2022-04-05 09:40:10|231.21|228.81|231.03|228.63|231.21|228.81|231.03|228.63|0
1649151620000|2022-04-05 09:40:20|230.86|228.46|231.03|228.63|231.03|228.63|230.86|228.46|0
1649151630000|2022-04-05 09:40:30|231.21|228.81|231.21|228.81|231.21|228.81|231.21|228.81|0
1649151640000|2022-04-05 09:40:40|231.03|228.63|231.21|228.81|231.21|228.81|231.03|228.63|0
1649151650000|2022-04-05 09:40:50|231.39|228.99|231.21|228.81|231.39|228.99|231.21|228.81|0
1649151660000|2022-04-05 09:41:00|231.39|228.99|231.39|228.99|231.39|228.99|231.39|228.99|0
1649151670000|2022-04-05 09:41:10|231.21|228.81|231.03|228.63|231.21|228.81|231.03|228.63|0
1649151680000|2022-04-05 09:41:20|230.95|228.55|230.85|228.45|230.95|228.55|230.85|228.45|0
1649151690000|2022-04-05 09:41:30|231.03|228.63|230.85|228.45|231.03|228.63|230.85|228.45|0
1649151700000|2022-04-05 09:41:40|230.68|228.28|231.39|228.99|231.39|228.99|230.68|228.28|0
1649151710000|2022-04-05 09:41:50|231.57|229.17|231.57|229.17|231.57|229.17|231.57|229.17|0
1649151720000|2022-04-05 09:42:00|231.75|229.35|231.39|228.99|231.75|229.35|231.39|228.99|0
1649151730000|2022-04-05 09:42:10|231.3|228.9|231.21|228.81|231.3|228.9|231.03|228.63|0
1649151740000|2022-04-05 09:42:20|231.3|228.9|231.48|229.08|231.48|229.08|231.3|228.9|0
1649151750000|2022-04-05 09:42:30|231.57|229.17|231.39|228.99|231.57|229.17|231.39|228.99|0
1649151770000|2022-04-05 09:42:50|231.57|229.17|231.39|228.99|231.57|229.17|231.39|228.99|0
1649151780000|2022-04-05 09:43:00|231.21|228.81|231.03|228.63|231.21|228.81|231.03|228.63|0
1649151790000|2022-04-05 09:43:10|231.21|228.81|231.03|228.63|231.21|228.81|231.03|228.63|0
1649151800000|2022-04-05 09:43:20|231.21|228.81|231.03|228.63|231.21|228.81|231.03|228.63|0
1649151820000|2022-04-05 09:43:40|231.12|228.72|231.21|228.81|231.21|228.81|231.03|228.63|0
1649151830000|2022-04-05 09:43:50|231.03|228.63|231.21|228.81|231.21|228.81|231.03|228.63|0
1649151840000|2022-04-05 09:44:00|231.39|228.99|231.21|228.81|231.39|228.99|231.21|228.81|0
1649151850000|2022-04-05 09:44:10|231.03|228.63|231.03|228.63|231.03|228.63|231.03|228.63|0
1649151860000|2022-04-05 09:44:20|231.21|228.81|231.03|228.63|231.21|228.81|231.03|228.63|0
1649151870000|2022-04-05 09:44:30|231.21|228.81|231.12|228.72|231.21|228.81|231.12|228.72|0
1649151880000|2022-04-05 09:44:40|231.21|228.81|231.21|228.81|231.21|228.81|231.21|228.81|0
1649151890000|2022-04-05 09:44:50|231.39|228.99|231.39|228.99|231.39|228.99|231.39|228.99|0
1649151910000|2022-04-05 09:45:10|231.57|229.17|231.57|229.17|231.57|229.17|231.57|229.17|0
1649151930000|2022-04-05 09:45:30|231.74|229.34|231.92|229.52|231.92|229.52|231.57|229.17|0
1649151940000|2022-04-05 09:45:40|232.64|230.24|232.64|230.24|232.64|230.24|232.64|230.24|0
1649151950000|2022-04-05 09:45:50|232.82|230.42|233|230.6|233|230.6|232.82|230.42|0
1649151960000|2022-04-05 09:46:00|232.82|230.42|233|230.6|233|230.6|232.82|230.42|0
1649151970000|2022-04-05 09:46:10|232.64|230.24|232.82|230.42|232.82|230.42|232.64|230.24|0
1649151980000|2022-04-05 09:46:20|232.64|230.24|232.82|230.42|232.82|230.42|232.64|230.24|0
1649151990000|2022-04-05 09:46:30|232.73|230.33|232.82|230.42|232.82|230.42|232.64|230.24|0
1649152000000|2022-04-05 09:46:40|232.64|230.24|232.73|230.33|232.73|230.33|232.64|230.24|0
1649152010000|2022-04-05 09:46:50|232.82|230.42|232.82|230.42|232.82|230.42|232.64|230.24|0
1649152020000|2022-04-05 09:47:00|232.64|230.24|232.46|230.06|232.64|230.24|232.46|230.06|0
1649152030000|2022-04-05 09:47:10|232.37|229.97|232.46|230.06|232.46|230.06|232.37|229.97|0
1649152050000|2022-04-05 09:47:30|232.28|229.88|232.28|229.88|232.28|229.88|232.28|229.88|0
1649152060000|2022-04-05 09:47:40|232.1|229.7|232.28|229.88|232.28|229.88|232.1|229.7|0
1649152070000|2022-04-05 09:47:50|232.46|230.06|232.46|230.06|232.46|230.06|232.46|230.06|0
1649152080000|2022-04-05 09:48:00|232.64|230.24|232.99|230.59|233.17|230.77|232.64|230.24|0
1649152090000|2022-04-05 09:48:10|233.17|230.77|232.99|230.59|233.17|230.77|232.99|230.59|0
1649152100000|2022-04-05 09:48:20|232.82|230.42|232.99|230.59|232.99|230.59|232.82|230.42|0
1649152120000|2022-04-05 09:48:40|232.82|230.42|232.82|230.42|232.82|230.42|232.82|230.42|0
1649152130000|2022-04-05 09:48:50|232.99|230.59|232.99|230.59|232.99|230.59|232.99|230.59|0
1649152140000|2022-04-05 09:49:00|232.81|230.41|232.81|230.41|232.91|230.51|232.81|230.41|0
1649152150000|2022-04-05 09:49:10|232.73|230.33|232.81|230.41|232.81|230.41|232.73|230.33|0
1649152160000|2022-04-05 09:49:20|232.99|230.59|232.99|230.59|232.99|230.59|232.99|230.59|0
1649152170000|2022-04-05 09:49:30|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1649152180000|2022-04-05 09:49:40|232.99|230.59|232.99|230.59|233.17|230.77|232.99|230.59|0
1649152190000|2022-04-05 09:49:50|233.09|230.69|232.99|230.59|233.17|230.77|232.99|230.59|0
1649152200000|2022-04-05 09:50:00|233.09|230.69|232.99|230.59|233.09|230.69|232.99|230.59|0
1649152210000|2022-04-05 09:50:10|233.09|230.69|233.53|231.13|233.53|231.13|233.09|230.69|0
1649152220000|2022-04-05 09:50:20|233.71|231.31|232.99|230.59|233.71|231.31|232.99|230.59|0
1649152250000|2022-04-05 09:50:50|232.81|230.41|232.64|230.24|232.81|230.41|232.64|230.24|0
1649152260000|2022-04-05 09:51:00|232.46|230.06|232.46|230.06|232.64|230.24|232.46|230.06|0
1649152280000|2022-04-05 09:51:20|232.37|229.97|232.46|230.06|232.46|230.06|232.37|229.97|0
1649152300000|2022-04-05 09:51:40|232.63|230.23|232.81|230.41|232.81|230.41|232.63|230.23|0
1649152320000|2022-04-05 09:52:00|232.63|230.23|232.63|230.23|232.81|230.41|232.63|230.23|0
1649152330000|2022-04-05 09:52:10|232.14|229.74|232.14|229.74|232.14|229.74|232.14|229.74|0
1649152340000|2022-04-05 09:52:20|231.96|229.56|231.96|229.56|231.96|229.56|231.96|229.56|0
1649152350000|2022-04-05 09:52:30|233.35|230.95|233.27|230.87|233.35|230.95|233.27|230.87|0
1649152360000|2022-04-05 09:52:40|233.17|230.77|233.17|230.77|233.17|230.77|233.09|230.69|0
1649152380000|2022-04-05 09:53:00|233|230.6|233|230.6|233|230.6|233|230.6|0
1649152390000|2022-04-05 09:53:10|232.82|230.42|232.82|230.42|232.82|230.42|232.82|230.42|0
1649152400000|2022-04-05 09:53:20|233.17|230.77|233.09|230.69|233.17|230.77|233.09|230.69|0
1649152410000|2022-04-05 09:53:30|233.17|230.77|233.35|230.95|233.35|230.95|233.17|230.77|0
1649152430000|2022-04-05 09:53:50|233.17|230.77|233.35|230.95|233.35|230.95|233.17|230.77|0
1649152440000|2022-04-05 09:54:00|233.27|230.87|233.27|230.87|233.27|230.87|233.27|230.87|0
1649152450000|2022-04-05 09:54:10|233.17|230.77|233.35|230.95|233.35|230.95|233.17|230.77|0
1649152460000|2022-04-05 09:54:20|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1649152470000|2022-04-05 09:54:30|233.27|230.87|233.35|230.95|233.35|230.95|233.27|230.87|0
1649152490000|2022-04-05 09:54:50|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1649152500000|2022-04-05 09:55:00|233.35|230.95|233.17|230.77|233.35|230.95|233.17|230.77|0
1649152510000|2022-04-05 09:55:10|233.35|230.95|233.35|230.95|233.35|230.95|233.35|230.95|0
1649152530000|2022-04-05 09:55:30|233.62|231.22|233.53|231.13|233.62|231.22|233.53|231.13|0
1649152540000|2022-04-05 09:55:40|233.62|231.22|233.62|231.22|233.62|231.22|233.62|231.22|0
1649152550000|2022-04-05 09:55:50|233.71|231.31|233.71|231.31|233.71|231.31|233.71|231.31|0
1649152560000|2022-04-05 09:56:00|233.53|231.13|233.53|231.13|233.53|231.13|233.53|231.13|0
1649152570000|2022-04-05 09:56:10|233.71|231.31|233.71|231.31|233.71|231.31|233.53|231.13|0
1649152580000|2022-04-05 09:56:20|233.35|230.95|233.53|231.13|233.53|231.13|233.35|230.95|0
1649152590000|2022-04-05 09:56:30|233.27|230.87|232.99|230.59|233.27|230.87|232.99|230.59|0
1649152600000|2022-04-05 09:56:40|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1649152620000|2022-04-05 09:57:00|233.35|230.95|233.53|231.13|233.53|231.13|233.35|230.95|0
1649152630000|2022-04-05 09:57:10|233.71|231.31|233.71|231.31|233.89|231.49|233.71|231.31|0
1649152640000|2022-04-05 09:57:20|233.53|231.13|233.71|231.31|233.71|231.31|233.53|231.13|0
1649152650000|2022-04-05 09:57:30|233.53|231.13|233.53|231.13|233.71|231.31|233.53|231.13|0
1649152660000|2022-04-05 09:57:40|233.89|231.49|234.06|231.66|234.06|231.66|233.71|231.31|0
1649152670000|2022-04-05 09:57:50|233.89|231.49|233.89|231.49|233.89|231.49|233.8|231.4|0
1649152680000|2022-04-05 09:58:00|234.24|231.84|234.06|231.66|234.24|231.84|234.06|231.66|0
1649152690000|2022-04-05 09:58:10|234.16|231.76|234.06|231.66|234.16|231.76|234.06|231.66|0
1649152700000|2022-04-05 09:58:20|234.24|231.84|234.06|231.66|234.24|231.84|234.06|231.66|0
1649152720000|2022-04-05 09:58:40|233.89|231.49|233.88|231.48|233.89|231.49|233.88|231.48|0
1649152730000|2022-04-05 09:58:50|234.06|231.66|234.24|231.84|234.24|231.84|234.06|231.66|0
1649152750000|2022-04-05 09:59:10|234.16|231.76|233.88|231.48|234.16|231.76|233.88|231.48|0
1649152760000|2022-04-05 09:59:20|234.06|231.66|234.06|231.66|234.06|231.66|233.98|231.58|0
1649152770000|2022-04-05 09:59:30|233.88|231.48|233.88|231.48|233.88|231.48|233.88|231.48|0
1649152790000|2022-04-05 09:59:50|233.71|231.31|233.71|231.31|233.71|231.31|233.71|231.31|0
1649152800000|2022-04-05 10:00:00|233.88|231.48|234.06|231.66|234.24|231.84|233.88|231.48|0
1649152810000|2022-04-05 10:00:10|234.24|231.84|234.06|231.66|234.24|231.84|234.06|231.66|0
1649152820000|2022-04-05 10:00:20|234.24|231.84|234.24|231.84|234.24|231.84|234.24|231.84|0
1649152840000|2022-04-05 10:00:40|234.16|231.76|234.33|231.93|234.33|231.93|234.16|231.76|0
1649152850000|2022-04-05 10:00:50|234.06|231.66|234.06|231.66|234.24|231.84|234.06|231.66|0
1649152860000|2022-04-05 10:01:00|234.24|231.84|234.24|231.84|234.24|231.84|234.24|231.84|0
1649152870000|2022-04-05 10:01:10|234.06|231.66|234.06|231.66|234.06|231.66|234.06|231.66|0
1649152880000|2022-04-05 10:01:20|234.24|231.84|234.24|231.84|234.24|231.84|234.24|231.84|0
1649152890000|2022-04-05 10:01:30|234.16|231.76|234.06|231.66|234.16|231.76|234.06|231.66|0
1649152900000|2022-04-05 10:01:40|233.88|231.48|233.98|231.58|233.98|231.58|233.88|231.48|0
1649152910000|2022-04-05 10:01:50|233.88|231.48|233.7|231.3|233.88|231.48|233.7|231.3|0
1649152920000|2022-04-05 10:02:00|233.53|231.13|233.35|230.95|233.53|231.13|233.35|230.95|0
1649152930000|2022-04-05 10:02:10|233.26|230.86|233.17|230.77|233.26|230.86|233.17|230.77|0
1649152940000|2022-04-05 10:02:20|233.08|230.68|232.99|230.59|233.08|230.68|232.99|230.59|0
1649152950000|2022-04-05 10:02:30|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1649152960000|2022-04-05 10:02:40|232.64|230.24|232.64|230.24|232.64|230.24|232.64|230.24|0
1649152970000|2022-04-05 10:02:50|232.46|230.06|232.55|230.15|232.55|230.15|232.46|230.06|0
1649152980000|2022-04-05 10:03:00|232.46|230.06|232.46|230.06|232.55|230.15|232.46|230.06|0
1649152990000|2022-04-05 10:03:10|232.55|230.15|232.46|230.06|232.55|230.15|232.46|230.06|0
1649153000000|2022-04-05 10:03:20|232.55|230.15|232.55|230.15|232.55|230.15|232.55|230.15|0
1649153010000|2022-04-05 10:03:30|232.46|230.06|232.63|230.23|232.63|230.23|232.28|229.88|0
1649153020000|2022-04-05 10:03:40|232.46|230.06|232.55|230.15|232.63|230.23|232.46|230.06|0
1649153030000|2022-04-05 10:03:50|232.46|230.06|232.55|230.15|232.55|230.15|232.46|230.06|0
1649153040000|2022-04-05 10:04:00|232.63|230.23|232.63|230.23|232.63|230.23|232.63|230.23|0
1649153050000|2022-04-05 10:04:10|232.81|230.41|232.63|230.23|232.81|230.41|232.63|230.23|0
1649153060000|2022-04-05 10:04:20|232.81|230.41|232.81|230.41|232.99|230.59|232.81|230.41|0
1649153090000|2022-04-05 10:04:50|232.63|230.23|232.63|230.23|232.63|230.23|232.63|230.23|0
1649153110000|2022-04-05 10:05:10|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1649153120000|2022-04-05 10:05:20|232.63|230.23|232.63|230.23|232.63|230.23|232.63|230.23|0
1649153130000|2022-04-05 10:05:30|232.81|230.41|232.9|230.5|232.99|230.59|232.81|230.41|0
1649153140000|2022-04-05 10:05:40|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1649153150000|2022-04-05 10:05:50|232.99|230.59|232.9|230.5|232.99|230.59|232.9|230.5|0
1649153160000|2022-04-05 10:06:00|232.81|230.41|232.9|230.5|232.9|230.5|232.81|230.41|0
1649153170000|2022-04-05 10:06:10|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1649153180000|2022-04-05 10:06:20|232.9|230.5|232.81|230.41|232.9|230.5|232.81|230.41|0
1649153190000|2022-04-05 10:06:30|232.9|230.5|232.81|230.41|232.9|230.5|232.81|230.41|0
1649153210000|2022-04-05 10:06:50|232.99|230.59|232.99|230.59|232.99|230.59|232.81|230.41|0
1649153240000|2022-04-05 10:07:20|233.17|230.77|232.63|230.23|233.17|230.77|232.63|230.23|0
1649153250000|2022-04-05 10:07:30|232.55|230.15|232.45|230.05|232.55|230.15|232.45|230.05|0
1649153260000|2022-04-05 10:07:40|232.63|230.23|232.45|230.05|232.63|230.23|232.45|230.05|0
1649153270000|2022-04-05 10:07:50|232.28|229.88|232.28|229.88|232.28|229.88|232.28|229.88|0
1649153280000|2022-04-05 10:08:00|232.45|230.05|232.28|229.88|232.55|230.15|232.28|229.88|0
1649153290000|2022-04-05 10:08:10|232.45|230.05|232.45|230.05|232.45|230.05|232.45|230.05|0
1649153300000|2022-04-05 10:08:20|232.37|229.97|232.28|229.88|232.37|229.97|232.28|229.88|0
1649153310000|2022-04-05 10:08:30|232.37|229.97|232.55|230.15|232.55|230.15|232.28|229.88|0
1649153320000|2022-04-05 10:08:40|232.63|230.23|232.81|230.41|232.81|230.41|232.63|230.23|0
1649153330000|2022-04-05 10:08:50|232.99|230.59|233.17|230.77|233.17|230.77|232.99|230.59|0
1649153340000|2022-04-05 10:09:00|233.34|230.94|233.52|231.12|233.52|231.12|233.34|230.94|0
1649153350000|2022-04-05 10:09:10|233.88|231.48|234.24|231.84|234.24|231.84|233.88|231.48|0
1649153360000|2022-04-05 10:09:20|235.31|232.91|235.67|233.27|235.67|233.27|235.31|232.91|0
1649153370000|2022-04-05 10:09:30|235.31|232.91|235.13|232.73|235.31|232.91|235.13|232.73|0
1649153380000|2022-04-05 10:09:40|235.05|232.65|235.31|232.91|235.31|232.91|234.77|232.37|0
1649153390000|2022-04-05 10:09:50|235.49|233.09|235.31|232.91|235.85|233.45|235.31|232.91|0
1649153400000|2022-04-05 10:10:00|235.49|233.09|235.31|232.91|235.49|233.09|235.31|232.91|0
1649153410000|2022-04-05 10:10:10|235.13|232.73|235.49|233.09|235.49|233.09|235.13|232.73|0
1649153420000|2022-04-05 10:10:20|235.31|232.91|235.49|233.09|235.49|233.09|235.31|232.91|0
1649153430000|2022-04-05 10:10:30|235.31|232.91|235.04|232.64|235.31|232.91|235.04|232.64|0
1649153440000|2022-04-05 10:10:40|235.13|232.73|235.31|232.91|235.31|232.91|235.13|232.73|0
1649153450000|2022-04-05 10:10:50|235.49|233.09|235.49|233.09|235.49|233.09|235.31|232.91|0
1649153460000|2022-04-05 10:11:00|235.4|233|235.13|232.73|235.4|233|235.13|232.73|0
1649153470000|2022-04-05 10:11:10|234.95|232.55|235.13|232.73|235.13|232.73|234.95|232.55|0
1649153490000|2022-04-05 10:11:30|235.31|232.91|235.49|233.09|235.67|233.27|235.31|232.91|0
1649153500000|2022-04-05 10:11:40|235.31|232.91|235.31|232.91|235.49|233.09|235.31|232.91|0
1649153510000|2022-04-05 10:11:50|235.4|233|235.31|232.91|235.4|233|235.31|232.91|0
1649153520000|2022-04-05 10:12:00|235.4|233|235.49|233.09|235.67|233.27|235.4|233|0
1649153530000|2022-04-05 10:12:10|235.67|233.27|235.58|233.18|235.67|233.27|235.49|233.09|0
1649153540000|2022-04-05 10:12:20|235.67|233.27|235.67|233.27|235.67|233.27|235.67|233.27|0
1649153550000|2022-04-05 10:12:30|235.58|233.18|235.85|233.45|235.85|233.45|235.58|233.18|0
1649153570000|2022-04-05 10:12:50|236.03|233.63|236.03|233.63|236.03|233.63|235.85|233.45|0
1649153580000|2022-04-05 10:13:00|235.85|233.45|235.85|233.45|235.85|233.45|235.67|233.27|0
1649153600000|2022-04-05 10:13:20|236.03|233.63|235.85|233.45|236.03|233.63|235.85|233.45|0
1649153610000|2022-04-05 10:13:30|236.03|233.63|235.67|233.27|236.03|233.63|235.67|233.27|0
1649153620000|2022-04-05 10:13:40|235.85|233.45|235.85|233.45|235.85|233.45|235.85|233.45|0
1649153630000|2022-04-05 10:13:50|235.67|233.27|235.67|233.27|235.67|233.27|235.67|233.27|0
1649153640000|2022-04-05 10:14:00|235.49|233.09|235.49|233.09|235.49|233.09|235.49|233.09|0
1649153660000|2022-04-05 10:14:20|235.31|232.91|235.13|232.73|235.31|232.91|235.13|232.73|0
1649153680000|2022-04-05 10:14:40|235.31|232.91|235.13|232.73|235.31|232.91|235.13|232.73|0
1649153690000|2022-04-05 10:14:50|235.22|232.82|235.31|232.91|235.31|232.91|235.13|232.73|0
1649153700000|2022-04-05 10:15:00|235.13|232.73|235.13|232.73|235.49|233.09|235.13|232.73|0
1649153710000|2022-04-05 10:15:10|234.95|232.55|235.31|232.91|235.4|233|234.95|232.55|0
1649153720000|2022-04-05 10:15:20|235.49|233.09|234.95|232.55|235.49|233.09|234.95|232.55|0
1649153730000|2022-04-05 10:15:30|234.77|232.37|234.95|232.55|234.95|232.55|234.77|232.37|0
1649153740000|2022-04-05 10:15:40|234.77|232.37|234.77|232.37|234.95|232.55|234.77|232.37|0
1649153750000|2022-04-05 10:15:50|234.68|232.28|234.68|232.28|234.68|232.28|234.68|232.28|0
1649153760000|2022-04-05 10:16:00|234.77|232.37|234.77|232.37|234.77|232.37|234.77|232.37|0
1649153770000|2022-04-05 10:16:10|234.68|232.28|234.77|232.37|234.77|232.37|234.59|232.19|0
1649153790000|2022-04-05 10:16:30|234.95|232.55|234.86|232.46|234.95|232.55|234.77|232.37|0
1649153800000|2022-04-05 10:16:40|234.77|232.37|234.59|232.19|234.77|232.37|234.59|232.19|0
1649153810000|2022-04-05 10:16:50|234.77|232.37|234.41|232.01|234.77|232.37|234.41|232.01|0
1649153820000|2022-04-05 10:17:00|234.59|232.19|234.59|232.19|234.59|232.19|234.59|232.19|0
1649153830000|2022-04-05 10:17:10|234.77|232.37|234.77|232.37|234.77|232.37|234.77|232.37|0
1649153840000|2022-04-05 10:17:20|234.59|232.19|234.41|232.01|234.59|232.19|234.41|232.01|0
1649153850000|2022-04-05 10:17:30|234.59|232.19|234.5|232.1|234.59|232.19|234.5|232.1|0
1649153860000|2022-04-05 10:17:40|234.41|232.01|234.23|231.83|234.41|232.01|234.23|231.83|0
1649153870000|2022-04-05 10:17:50|234.41|232.01|234.41|232.01|234.41|232.01|234.41|232.01|0
1649153880000|2022-04-05 10:18:00|234.33|231.93|234.41|232.01|234.41|232.01|234.33|231.93|0
1649153890000|2022-04-05 10:18:10|234.23|231.83|234.41|232.01|234.41|232.01|234.23|231.83|0
1649153920000|2022-04-05 10:18:40|234.23|231.83|234.23|231.83|234.33|231.93|234.23|231.83|0
1649153930000|2022-04-05 10:18:50|234.33|231.93|234.41|232.01|234.41|232.01|234.33|231.93|0
1649153940000|2022-04-05 10:19:00|234.77|232.37|234.41|232.01|234.77|232.37|234.41|232.01|0
1649153960000|2022-04-05 10:19:20|234.23|231.83|234.23|231.83|234.23|231.83|234.23|231.83|0
1649153970000|2022-04-05 10:19:30|234.05|231.65|234.05|231.65|234.05|231.65|234.05|231.65|0
1649153980000|2022-04-05 10:19:40|234.23|231.83|234.05|231.65|234.23|231.83|234.05|231.65|0
1649153990000|2022-04-05 10:19:50|234.23|231.83|234.05|231.65|234.23|231.83|234.05|231.65|0
1649154000000|2022-04-05 10:20:00|234.15|231.75|234.05|231.65|234.15|231.75|234.05|231.65|0
1649154010000|2022-04-05 10:20:10|233.97|231.57|234.23|231.83|234.23|231.83|233.87|231.47|0
1649154040000|2022-04-05 10:20:40|234.41|232.01|234.41|232.01|234.41|232.01|234.41|232.01|0
1649154050000|2022-04-05 10:20:50|234.59|232.19|234.59|232.19|234.59|232.19|234.59|232.19|0
1649154060000|2022-04-05 10:21:00|234.77|232.37|235.13|232.73|235.13|232.73|234.77|232.37|0
1649154070000|2022-04-05 10:21:10|235.3|232.9|235.22|232.82|235.48|233.08|235.22|232.82|0
1649154080000|2022-04-05 10:21:20|235.13|232.73|235.3|232.9|235.3|232.9|235.13|232.73|0
1649154090000|2022-04-05 10:21:30|235.4|233|235.3|232.9|235.48|233.08|235.3|232.9|0
1649154100000|2022-04-05 10:21:40|235.48|233.08|235.48|233.08|235.48|233.08|235.48|233.08|0
1649154110000|2022-04-05 10:21:50|235.3|232.9|235.3|232.9|235.3|232.9|235.3|232.9|0
1649154120000|2022-04-05 10:22:00|235.13|232.73|235.3|232.9|235.48|233.08|235.13|232.73|0
1649154130000|2022-04-05 10:22:10|235.48|233.08|235.48|233.08|235.48|233.08|235.48|233.08|0
1649154140000|2022-04-05 10:22:20|235.3|232.9|235.66|233.26|235.66|233.26|235.3|232.9|0
1649154150000|2022-04-05 10:22:30|235.48|233.08|235.48|233.08|235.66|233.26|235.48|233.08|0
1649154160000|2022-04-05 10:22:40|235.4|233|235.66|233.26|235.66|233.26|235.4|233|0
1649154170000|2022-04-05 10:22:50|235.58|233.18|235.66|233.26|235.66|233.26|235.58|233.18|0
1649154180000|2022-04-05 10:23:00|235.84|233.44|236.02|233.62|236.02|233.62|235.84|233.44|0
1649154190000|2022-04-05 10:23:10|236.56|234.16|236.74|234.34|236.74|234.34|236.56|234.16|0
1649154200000|2022-04-05 10:23:20|236.56|234.16|236.38|233.98|236.56|234.16|236.38|233.98|0
1649154210000|2022-04-05 10:23:30|236.29|233.89|236.38|233.98|236.38|233.98|236.29|233.89|0
1649154230000|2022-04-05 10:23:50|236.2|233.8|236.38|233.98|236.38|233.98|236.2|233.8|0
1649154240000|2022-04-05 10:24:00|236.74|234.34|236.83|234.43|236.92|234.52|236.74|234.34|0
1649154250000|2022-04-05 10:24:10|236.74|234.34|236.92|234.52|236.92|234.52|236.74|234.34|0
1649154260000|2022-04-05 10:24:20|237.01|234.61|237.1|234.7|237.1|234.7|236.92|234.52|0
1649154280000|2022-04-05 10:24:40|237.19|234.79|237.28|234.88|237.28|234.88|237.1|234.7|0
1649154290000|2022-04-05 10:24:50|237.19|234.79|236.74|234.34|237.19|234.79|236.74|234.34|0
1649154300000|2022-04-05 10:25:00|236.38|233.98|236.29|233.89|236.38|233.98|236.29|233.89|0
1649154310000|2022-04-05 10:25:10|236.38|233.98|236.56|234.16|236.65|234.25|236.38|233.98|0
1649154320000|2022-04-05 10:25:20|236.65|234.25|236.56|234.16|236.74|234.34|236.56|234.16|0
1649154330000|2022-04-05 10:25:30|236.74|234.34|236.92|234.52|236.92|234.52|236.74|234.34|0
1649154340000|2022-04-05 10:25:40|236.56|234.16|236.56|234.16|236.56|234.16|236.38|233.98|0
1649154350000|2022-04-05 10:25:50|236.47|234.07|236.38|233.98|236.47|234.07|236.38|233.98|0
1649154360000|2022-04-05 10:26:00|236.2|233.8|236.02|233.62|236.2|233.8|236.02|233.62|0
1649154370000|2022-04-05 10:26:10|236.38|233.98|236.56|234.16|236.56|234.16|236.38|233.98|0
1649154380000|2022-04-05 10:26:20|236.47|234.07|236.74|234.34|236.74|234.34|236.47|234.07|0
1649154390000|2022-04-05 10:26:30|236.56|234.16|236.65|234.25|236.65|234.25|236.56|234.16|0
1649154400000|2022-04-05 10:26:40|236.74|234.34|236.74|234.34|236.74|234.34|236.56|234.16|0
1649154410000|2022-04-05 10:26:50|236.65|234.25|236.56|234.16|236.65|234.25|236.56|234.16|0
1649154420000|2022-04-05 10:27:00|236.38|233.98|236.38|233.98|236.38|233.98|236.38|233.98|0
1649154430000|2022-04-05 10:27:10|236.02|233.62|236.02|233.62|236.02|233.62|236.02|233.62|0
1649154440000|2022-04-05 10:27:20|236.11|233.71|236.2|233.8|236.2|233.8|236.11|233.71|0
1649154450000|2022-04-05 10:27:30|236.38|233.98|236.56|234.16|236.56|234.16|236.38|233.98|0
1649154470000|2022-04-05 10:27:50|236.74|234.34|236.92|234.52|236.92|234.52|236.74|234.34|0
1649154480000|2022-04-05 10:28:00|237.01|234.61|236.56|234.16|237.01|234.61|236.56|234.16|0
1649154490000|2022-04-05 10:28:10|236.74|234.34|236.74|234.34|236.83|234.43|236.74|234.34|0
1649154500000|2022-04-05 10:28:20|236.83|234.43|236.38|233.98|236.83|234.43|236.38|233.98|0
1649154530000|2022-04-05 10:28:50|236.56|234.16|236.38|233.98|236.56|234.16|236.38|233.98|0
1649154540000|2022-04-05 10:29:00|236.2|233.8|236.2|233.8|236.2|233.8|236.11|233.71|0
1649154550000|2022-04-05 10:29:10|236.02|233.62|235.93|233.53|236.02|233.62|235.93|233.53|0
1649154560000|2022-04-05 10:29:20|235.84|233.44|235.84|233.44|235.93|233.53|235.84|233.44|0
1649154570000|2022-04-05 10:29:30|236.02|233.62|235.84|233.44|236.02|233.62|235.84|233.44|0
1649154580000|2022-04-05 10:29:40|235.93|233.53|235.84|233.44|235.93|233.53|235.84|233.44|0
1649154590000|2022-04-05 10:29:50|236.02|233.62|236.02|233.62|236.02|233.62|236.02|233.62|0
1649154600000|2022-04-05 10:30:00|235.93|233.53|235.84|233.44|235.93|233.53|235.84|233.44|0
1649154610000|2022-04-05 10:30:10|235.48|233.08|235.48|233.08|235.48|233.08|235.48|233.08|0
1649154620000|2022-04-05 10:30:20|235.66|233.26|235.66|233.26|235.66|233.26|235.66|233.26|0
1649154630000|2022-04-05 10:30:30|235.48|233.08|235.48|233.08|235.48|233.08|235.48|233.08|0
1649154640000|2022-04-05 10:30:40|235.66|233.26|235.48|233.08|235.66|233.26|235.48|233.08|0
1649154650000|2022-04-05 10:30:50|235.66|233.26|235.48|233.08|235.66|233.26|235.48|233.08|0
1649154660000|2022-04-05 10:31:00|235.3|232.9|235.12|232.72|235.3|232.9|235.12|232.72|0
1649154670000|2022-04-05 10:31:10|234.94|232.54|234.76|232.36|234.94|232.54|234.76|232.36|0
1649154680000|2022-04-05 10:31:20|234.86|232.46|235.12|232.72|235.12|232.72|234.86|232.46|0
1649154690000|2022-04-05 10:31:30|234.94|232.54|235.39|232.99|235.39|232.99|234.94|232.54|0
1649154700000|2022-04-05 10:31:40|235.48|233.08|235.3|232.9|235.48|233.08|235.3|232.9|0
1649154710000|2022-04-05 10:31:50|235.48|233.08|235.3|232.9|235.48|233.08|235.3|232.9|0
1649154720000|2022-04-05 10:32:00|235.39|232.99|235.66|233.26|235.66|233.26|235.39|232.99|0
1649154730000|2022-04-05 10:32:10|235.84|233.44|236.02|233.62|236.02|233.62|235.84|233.44|0
1649154740000|2022-04-05 10:32:20|235.84|233.44|236.2|233.8|236.2|233.8|235.84|233.44|0
1649154750000|2022-04-05 10:32:30|236.11|233.71|236.04|233.64|236.11|233.71|236.02|233.62|0
1649154760000|2022-04-05 10:32:40|236.13|233.73|236.31|233.91|236.31|233.91|236.13|233.73|0
1649154770000|2022-04-05 10:32:50|236.13|233.73|236.22|233.82|236.31|233.91|236.13|233.73|0
1649154780000|2022-04-05 10:33:00|236.13|233.73|235.77|233.37|236.22|233.82|235.77|233.37|0
1649154790000|2022-04-05 10:33:10|235.59|233.19|235.77|233.37|235.77|233.37|235.59|233.19|0
1649154800000|2022-04-05 10:33:20|235.59|233.19|235.77|233.37|235.95|233.55|235.59|233.19|0
1649154810000|2022-04-05 10:33:30|235.59|233.19|235.32|232.92|235.59|233.19|235.32|232.92|0
1649154820000|2022-04-05 10:33:40|235.41|233.01|235.41|233.01|235.41|233.01|235.41|233.01|0
1649154830000|2022-04-05 10:33:50|235.32|232.92|235.32|232.92|235.32|232.92|235.32|232.92|0
1649154840000|2022-04-05 10:34:00|235.41|233.01|235.32|232.92|235.41|233.01|235.32|232.92|0
1649154850000|2022-04-05 10:34:10|235.41|233.01|235.41|233.01|235.41|233.01|235.32|232.92|0
1649154860000|2022-04-05 10:34:20|235.5|233.1|236.13|233.73|236.13|233.73|235.5|233.1|0
1649154870000|2022-04-05 10:34:30|236.31|233.91|236.31|233.91|236.31|233.91|236.13|233.73|0
1649154880000|2022-04-05 10:34:40|236.4|234|236.85|234.45|236.85|234.45|236.31|233.91|0
1649154890000|2022-04-05 10:34:50|237.03|234.63|236.84|234.44|237.03|234.63|236.84|234.44|0
1649154900000|2022-04-05 10:35:00|236.67|234.27|237.02|234.62|237.02|234.62|236.67|234.27|0
1649154910000|2022-04-05 10:35:10|236.94|234.54|237.02|234.62|237.2|234.8|236.94|234.54|0
1649154920000|2022-04-05 10:35:20|237.12|234.72|237.2|234.8|237.2|234.8|237.02|234.62|0
1649154930000|2022-04-05 10:35:30|237.3|234.9|237.38|234.98|237.38|234.98|237.2|234.8|0
1649154940000|2022-04-05 10:35:40|237.3|234.9|237.3|234.9|237.38|234.98|237.2|234.8|0
1649154950000|2022-04-05 10:35:50|237.48|235.08|237.38|234.98|237.56|235.16|237.38|234.98|0
1649154960000|2022-04-05 10:36:00|237.2|234.8|237.3|234.9|237.38|234.98|237.2|234.8|0
1649154970000|2022-04-05 10:36:10|237.2|234.8|237.38|234.98|237.38|234.98|237.2|234.8|0
1649154990000|2022-04-05 10:36:30|237.56|235.16|237.48|235.08|237.56|235.16|237.38|234.98|0
1649155000000|2022-04-05 10:36:40|237.56|235.16|237.56|235.16|237.56|235.16|237.38|234.98|0
1649155010000|2022-04-05 10:36:50|237.38|234.98|237.38|234.98|237.38|234.98|237.38|234.98|0
1649155030000|2022-04-05 10:37:10|237.56|235.16|237.56|235.16|237.56|235.16|237.56|235.16|0
1649155050000|2022-04-05 10:37:30|236.84|234.44|236.84|234.44|237.02|234.62|236.84|234.44|0
1649155060000|2022-04-05 10:37:40|236.66|234.26|236.48|234.08|236.66|234.26|236.48|234.08|0
1649155070000|2022-04-05 10:37:50|236.66|234.26|236.66|234.26|236.84|234.44|236.66|234.26|0
1649155080000|2022-04-05 10:38:00|236.84|234.44|236.48|234.08|236.84|234.44|236.3|233.9|0
1649155090000|2022-04-05 10:38:10|236.4|234|236.48|234.08|236.48|234.08|236.4|234|0
1649155100000|2022-04-05 10:38:20|236.4|234|236.48|234.08|236.48|234.08|236.4|234|0
1649155110000|2022-04-05 10:38:30|236.66|234.26|236.84|234.44|236.84|234.44|236.66|234.26|0
1649155120000|2022-04-05 10:38:40|236.66|234.26|236.84|234.44|236.84|234.44|236.66|234.26|0
1649155130000|2022-04-05 10:38:50|236.66|234.26|237.02|234.62|237.02|234.62|236.66|234.26|0
1649155140000|2022-04-05 10:39:00|237.2|234.8|237.38|234.98|237.38|234.98|237.2|234.8|0
1649155150000|2022-04-05 10:39:10|237.48|235.08|237.3|234.9|237.48|235.08|237.2|234.8|0
1649155160000|2022-04-05 10:39:20|237.2|234.8|236.94|234.54|237.2|234.8|236.94|234.54|0
1649155170000|2022-04-05 10:39:30|236.84|234.44|236.84|234.44|237.02|234.62|236.84|234.44|0
1649155180000|2022-04-05 10:39:40|236.94|234.54|237.02|234.62|237.02|234.62|236.94|234.54|0
1649155190000|2022-04-05 10:39:50|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1649155200000|2022-04-05 10:40:00|237.02|234.62|237.02|234.62|237.02|234.62|237.02|234.62|0
1649155210000|2022-04-05 10:40:10|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1649155230000|2022-04-05 10:40:30|236.76|234.36|236.66|234.26|236.76|234.36|236.66|234.26|0
1649155240000|2022-04-05 10:40:40|236.76|234.36|236.66|234.26|236.76|234.36|236.66|234.26|0
1649155250000|2022-04-05 10:40:50|236.58|234.18|236.48|234.08|236.58|234.18|236.48|234.08|0
1649155260000|2022-04-05 10:41:00|236.4|234|236.4|234|236.48|234.08|236.4|234|0
1649155270000|2022-04-05 10:41:10|236.58|234.18|236.48|234.08|236.58|234.18|236.48|234.08|0
1649155290000|2022-04-05 10:41:30|236.3|233.9|236.48|234.08|236.48|234.08|236.3|233.9|0
1649155310000|2022-04-05 10:41:50|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1649155320000|2022-04-05 10:42:00|236.12|233.72|236.12|233.72|236.22|233.82|236.12|233.72|0
1649155330000|2022-04-05 10:42:10|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1649155360000|2022-04-05 10:42:40|235.86|233.46|235.76|233.36|235.94|233.54|235.58|233.18|0
1649155370000|2022-04-05 10:42:50|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1649155380000|2022-04-05 10:43:00|235.76|233.36|235.76|233.36|235.76|233.36|235.76|233.36|0
1649155390000|2022-04-05 10:43:10|235.94|233.54|235.76|233.36|235.94|233.54|235.76|233.36|0
1649155400000|2022-04-05 10:43:20|235.68|233.28|235.76|233.36|235.76|233.36|235.58|233.18|0
1649155410000|2022-04-05 10:43:30|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1649155420000|2022-04-05 10:43:40|236.04|233.64|235.94|233.54|236.12|233.72|235.94|233.54|0
1649155430000|2022-04-05 10:43:50|235.76|233.36|235.94|233.54|235.94|233.54|235.76|233.36|0
1649155440000|2022-04-05 10:44:00|235.86|233.46|235.94|233.54|235.94|233.54|235.76|233.36|0
1649155450000|2022-04-05 10:44:10|235.76|233.36|235.94|233.54|235.94|233.54|235.76|233.36|0
1649155460000|2022-04-05 10:44:20|235.76|233.36|235.94|233.54|235.94|233.54|235.76|233.36|0
1649155470000|2022-04-05 10:44:30|235.86|233.46|235.76|233.36|235.86|233.46|235.76|233.36|0
1649155480000|2022-04-05 10:44:40|235.58|233.18|235.58|233.18|235.76|233.36|235.58|233.18|0
1649155500000|2022-04-05 10:45:00|235.76|233.36|235.76|233.36|235.76|233.36|235.76|233.36|0
1649155510000|2022-04-05 10:45:10|235.58|233.18|235.58|233.18|235.76|233.36|235.58|233.18|0
1649155520000|2022-04-05 10:45:20|235.68|233.28|235.76|233.36|235.76|233.36|235.68|233.28|0
1649155530000|2022-04-05 10:45:30|235.58|233.18|235.4|233|235.58|233.18|235.4|233|0
1649155540000|2022-04-05 10:45:40|235.58|233.18|236.48|234.08|236.48|234.08|235.58|233.18|0
1649155560000|2022-04-05 10:46:00|236.3|233.9|236.48|234.08|236.48|234.08|236.3|233.9|0
1649155570000|2022-04-05 10:46:10|236.12|233.72|236.12|233.72|236.12|233.72|236.12|233.72|0
1649155580000|2022-04-05 10:46:20|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1649155590000|2022-04-05 10:46:30|236.12|233.72|236.12|233.72|236.12|233.72|236.12|233.72|0
1649155600000|2022-04-05 10:46:40|235.94|233.54|236.12|233.72|236.12|233.72|235.94|233.54|0
1649155610000|2022-04-05 10:46:50|235.76|233.36|235.76|233.36|235.76|233.36|235.76|233.36|0
1649155620000|2022-04-05 10:47:00|235.85|233.45|235.76|233.36|235.85|233.45|235.76|233.36|0
1649155630000|2022-04-05 10:47:10|236.03|233.63|235.94|233.54|236.03|233.63|235.94|233.54|0
1649155650000|2022-04-05 10:47:30|236.03|233.63|235.94|233.54|236.03|233.63|235.94|233.54|0
1649155660000|2022-04-05 10:47:40|235.76|233.36|235.85|233.45|235.85|233.45|235.76|233.36|0
1649155670000|2022-04-05 10:47:50|235.94|233.54|235.94|233.54|235.94|233.54|235.76|233.36|0
1649155680000|2022-04-05 10:48:00|235.76|233.36|235.94|233.54|235.94|233.54|235.76|233.36|0
1649155690000|2022-04-05 10:48:10|236.03|233.63|235.94|233.54|236.03|233.63|235.94|233.54|0
1649155700000|2022-04-05 10:48:20|235.76|233.36|235.76|233.36|235.76|233.36|235.76|233.36|0
1649155720000|2022-04-05 10:48:40|235.58|233.18|235.58|233.18|235.67|233.27|235.58|233.18|0
1649155730000|2022-04-05 10:48:50|235.4|233|235.58|233.18|235.58|233.18|235.4|233|0
1649155740000|2022-04-05 10:49:00|235.4|233|235.4|233|235.4|233|235.4|233|0
1649155760000|2022-04-05 10:49:20|235.49|233.09|235.4|233|235.49|233.09|235.4|233|0
1649155770000|2022-04-05 10:49:30|235.22|232.82|235.22|232.82|235.22|232.82|235.22|232.82|0
1649155780000|2022-04-05 10:49:40|235.4|233|235.4|233|235.4|233|235.4|233|0
1649155800000|2022-04-05 10:50:00|235.76|233.36|235.58|233.18|235.76|233.36|235.58|233.18|0
1649155810000|2022-04-05 10:50:10|235.85|233.45|235.4|233|235.85|233.45|235.4|233|0
1649155840000|2022-04-05 10:50:40|235.58|233.18|235.58|233.18|235.58|233.18|235.58|233.18|0
1649155850000|2022-04-05 10:50:50|235.49|233.09|235.4|233|235.49|233.09|235.4|233|0
1649155860000|2022-04-05 10:51:00|235.04|232.64|235.04|232.64|235.04|232.64|235.04|232.64|0
1649155870000|2022-04-05 10:51:10|234.96|232.56|234.86|232.46|235.04|232.64|234.86|232.46|0
1649155880000|2022-04-05 10:51:20|234.96|232.56|234.86|232.46|234.96|232.56|234.86|232.46|0
1649155890000|2022-04-05 10:51:30|234.68|232.28|234.68|232.28|234.68|232.28|234.68|232.28|0
1649155900000|2022-04-05 10:51:40|234.86|232.46|234.86|232.46|234.86|232.46|234.86|232.46|0
1649155910000|2022-04-05 10:51:50|234.68|232.28|234.78|232.38|234.86|232.46|234.68|232.28|0
1649155920000|2022-04-05 10:52:00|234.86|232.46|234.68|232.28|234.86|232.46|234.68|232.28|0
1649155930000|2022-04-05 10:52:10|234.6|232.2|234.5|232.1|234.68|232.28|234.5|232.1|0
1649155940000|2022-04-05 10:52:20|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1649155950000|2022-04-05 10:52:30|234.15|231.75|234.15|231.75|234.15|231.75|234.15|231.75|0
1649155970000|2022-04-05 10:52:50|233.97|231.57|233.97|231.57|233.97|231.57|233.97|231.57|0
1649155980000|2022-04-05 10:53:00|234.15|231.75|233.97|231.57|234.15|231.75|233.97|231.57|0
1649155990000|2022-04-05 10:53:10|233.79|231.39|233.97|231.57|233.97|231.57|233.79|231.39|0
1649156000000|2022-04-05 10:53:20|234.14|231.74|233.97|231.57|234.14|231.74|233.97|231.57|0
1649156010000|2022-04-05 10:53:30|234.14|231.74|234.14|231.74|234.14|231.74|234.14|231.74|0
1649156030000|2022-04-05 10:53:50|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1649156050000|2022-04-05 10:54:10|234.14|231.74|234.14|231.74|234.14|231.74|234.14|231.74|0
1649156060000|2022-04-05 10:54:20|233.97|231.57|234.06|231.66|234.14|231.74|233.97|231.57|0
1649156070000|2022-04-05 10:54:30|234.14|231.74|234.14|231.74|234.14|231.74|233.97|231.57|0
1649156080000|2022-04-05 10:54:40|234.24|231.84|234.14|231.74|234.24|231.84|234.14|231.74|0
1649156100000|2022-04-05 10:55:00|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1649156110000|2022-04-05 10:55:10|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1649156130000|2022-04-05 10:55:30|234.59|232.19|234.5|232.1|234.59|232.19|234.5|232.1|0
1649156140000|2022-04-05 10:55:40|234.42|232.02|234.32|231.92|234.42|232.02|234.32|231.92|0
1649156150000|2022-04-05 10:55:50|234.24|231.84|234.32|231.92|234.32|231.92|234.24|231.84|0
1649156160000|2022-04-05 10:56:00|234.14|231.74|234.14|231.74|234.14|231.74|234.14|231.74|0
1649156170000|2022-04-05 10:56:10|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1649156180000|2022-04-05 10:56:20|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1649156190000|2022-04-05 10:56:30|234.59|232.19|234.68|232.28|234.68|232.28|234.59|232.19|0
1649156200000|2022-04-05 10:56:40|234.5|232.1|234.59|232.19|234.68|232.28|234.5|232.1|0
1649156210000|2022-04-05 10:56:50|234.5|232.1|234.68|232.28|234.68|232.28|234.5|232.1|0
1649156220000|2022-04-05 10:57:00|234.5|232.1|234.5|232.1|234.68|232.28|234.5|232.1|0
1649156240000|2022-04-05 10:57:20|234.32|231.92|234.41|232.01|234.41|232.01|234.32|231.92|0
1649156250000|2022-04-05 10:57:30|234.32|231.92|234.32|231.92|234.5|232.1|234.32|231.92|0
1649156260000|2022-04-05 10:57:40|234.41|232.01|234.32|231.92|234.41|232.01|234.32|231.92|0
1649156270000|2022-04-05 10:57:50|234.14|231.74|234.14|231.74|234.14|231.74|234.14|231.74|0
1649156280000|2022-04-05 10:58:00|234.24|231.84|234.32|231.92|234.32|231.92|234.24|231.84|0
1649156290000|2022-04-05 10:58:10|234.24|231.84|234.14|231.74|234.32|231.92|234.14|231.74|0
1649156300000|2022-04-05 10:58:20|233.96|231.56|233.96|231.56|234.14|231.74|233.96|231.56|0
1649156310000|2022-04-05 10:58:30|233.88|231.48|233.78|231.38|233.88|231.48|233.78|231.38|0
1649156340000|2022-04-05 10:59:00|233.7|231.3|233.78|231.38|233.78|231.38|233.7|231.3|0
1649156350000|2022-04-05 10:59:10|233.96|231.56|233.96|231.56|233.96|231.56|233.96|231.56|0
1649156360000|2022-04-05 10:59:20|233.88|231.48|233.96|231.56|233.96|231.56|233.88|231.48|0
1649156370000|2022-04-05 10:59:30|234.14|231.74|234.32|231.92|234.32|231.92|234.14|231.74|0
1649156380000|2022-04-05 10:59:40|234.14|231.74|234.32|231.92|234.32|231.92|234.14|231.74|0
1649156390000|2022-04-05 10:59:50|234.14|231.74|233.96|231.56|234.14|231.74|233.96|231.56|0
1649156400000|2022-04-05 11:00:00|234.14|231.74|234.14|231.74|234.14|231.74|234.14|231.74|0
1649156410000|2022-04-05 11:00:10|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1649156420000|2022-04-05 11:00:20|234.14|231.74|233.96|231.56|234.14|231.74|233.96|231.56|0
1649156440000|2022-04-05 11:00:40|233.78|231.38|233.96|231.56|233.96|231.56|233.78|231.38|0
1649156450000|2022-04-05 11:00:50|233.78|231.38|233.96|231.56|233.96|231.56|233.78|231.38|0
1649156460000|2022-04-05 11:01:00|234.14|231.74|234.14|231.74|234.14|231.74|234.14|231.74|0
1649156480000|2022-04-05 11:01:20|234.32|231.92|234.14|231.74|234.32|231.92|234.14|231.74|0
1649156490000|2022-04-05 11:01:30|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1649156500000|2022-04-05 11:01:40|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1649156510000|2022-04-05 11:01:50|234.32|231.92|234.5|232.1|234.5|232.1|234.32|231.92|0
1649156520000|2022-04-05 11:02:00|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1649156530000|2022-04-05 11:02:10|234.5|232.1|234.14|231.74|234.5|232.1|234.14|231.74|0
1649156540000|2022-04-05 11:02:20|234.05|231.65|234.14|231.74|234.14|231.74|234.05|231.65|0
1649156550000|2022-04-05 11:02:30|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1649156580000|2022-04-05 11:03:00|234.5|232.1|234.68|232.28|234.68|232.28|234.5|232.1|0
1649156590000|2022-04-05 11:03:10|234.86|232.46|234.86|232.46|234.86|232.46|234.86|232.46|0
1649156600000|2022-04-05 11:03:20|234.77|232.37|234.68|232.28|234.77|232.37|234.68|232.28|0
1649156630000|2022-04-05 11:03:50|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1649156640000|2022-04-05 11:04:00|234.68|232.28|234.68|232.28|234.68|232.28|234.5|232.1|0
1649156660000|2022-04-05 11:04:20|234.5|232.1|234.68|232.28|234.68|232.28|234.5|232.1|0
1649156670000|2022-04-05 11:04:30|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1649156680000|2022-04-05 11:04:40|233.96|231.56|234.05|231.65|234.05|231.65|233.96|231.56|0
1649156690000|2022-04-05 11:04:50|234.5|232.1|234.5|232.1|234.5|232.1|234.32|231.92|0
1649156700000|2022-04-05 11:05:00|234.32|231.92|234.14|231.74|234.32|231.92|234.14|231.74|0
1649156710000|2022-04-05 11:05:10|234.32|231.92|234.32|231.92|234.32|231.92|234.23|231.83|0
1649156720000|2022-04-05 11:05:20|234.14|231.74|234.14|231.74|234.14|231.74|234.14|231.74|0
1649156730000|2022-04-05 11:05:30|234.41|232.01|234.41|232.01|234.5|232.1|234.32|231.92|0
1649156740000|2022-04-05 11:05:40|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1649156750000|2022-04-05 11:05:50|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1649156760000|2022-04-05 11:06:00|234.5|232.1|234.85|232.45|234.85|232.45|234.5|232.1|0
1649156770000|2022-04-05 11:06:10|234.77|232.37|234.85|232.45|234.85|232.45|234.68|232.28|0
1649156780000|2022-04-05 11:06:20|234.68|232.28|234.68|232.28|234.68|232.28|234.68|232.28|0
1649156790000|2022-04-05 11:06:30|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1649156800000|2022-04-05 11:06:40|234.59|232.19|234.85|232.45|234.85|232.45|234.59|232.19|0
1649156810000|2022-04-05 11:06:50|235.03|232.63|235.03|232.63|235.03|232.63|235.03|232.63|0
1649156820000|2022-04-05 11:07:00|235.21|232.81|235.39|232.99|235.39|232.99|235.21|232.81|0
1649156830000|2022-04-05 11:07:10|235.21|232.81|235.21|232.81|235.21|232.81|235.21|232.81|0
1649156840000|2022-04-05 11:07:20|235.39|232.99|235.21|232.81|235.39|232.99|235.21|232.81|0
1649156850000|2022-04-05 11:07:30|235.39|232.99|235.57|233.17|235.57|233.17|235.39|232.99|0
1649156860000|2022-04-05 11:07:40|235.39|232.99|235.93|233.53|235.93|233.53|235.39|232.99|0
1649156870000|2022-04-05 11:07:50|235.84|233.44|235.75|233.35|235.84|233.44|235.75|233.35|0
1649156880000|2022-04-05 11:08:00|235.66|233.26|235.57|233.17|235.66|233.26|235.57|233.17|0
1649156890000|2022-04-05 11:08:10|235.39|232.99|235.39|232.99|235.39|232.99|235.39|232.99|0
1649156910000|2022-04-05 11:08:30|235.48|233.08|235.48|233.08|235.48|233.08|235.48|233.08|0
1649156920000|2022-04-05 11:08:40|235.39|232.99|235.39|232.99|235.39|232.99|235.39|232.99|0
1649156940000|2022-04-05 11:09:00|235.57|233.17|235.57|233.17|235.57|233.17|235.57|233.17|0
1649156950000|2022-04-05 11:09:10|235.39|232.99|235.57|233.17|235.57|233.17|235.39|232.99|0
1649156960000|2022-04-05 11:09:20|235.75|233.35|235.75|233.35|235.75|233.35|235.75|233.35|0
1649156980000|2022-04-05 11:09:40|235.57|233.17|235.57|233.17|235.57|233.17|235.57|233.17|0
1649156990000|2022-04-05 11:09:50|235.75|233.35|235.75|233.35|235.75|233.35|235.75|233.35|0
1649157000000|2022-04-05 11:10:00|235.93|233.53|235.93|233.53|235.93|233.53|235.93|233.53|0
1649157020000|2022-04-05 11:10:20|235.75|233.35|235.75|233.35|235.75|233.35|235.75|233.35|0
1649157030000|2022-04-05 11:10:30|235.57|233.17|235.57|233.17|235.57|233.17|235.57|233.17|0
1649157040000|2022-04-05 11:10:40|235.75|233.35|235.75|233.35|235.84|233.44|235.75|233.35|0
1649157050000|2022-04-05 11:10:50|235.93|233.53|235.93|233.53|235.93|233.53|235.93|233.53|0
1649157060000|2022-04-05 11:11:00|235.75|233.35|235.75|233.35|235.75|233.35|235.75|233.35|0
1649157070000|2022-04-05 11:11:10|235.84|233.44|235.93|233.53|235.93|233.53|235.84|233.44|0
1649157090000|2022-04-05 11:11:30|236.11|233.71|236.02|233.62|236.11|233.71|236.02|233.62|0
1649157100000|2022-04-05 11:11:40|236.11|233.71|235.93|233.53|236.11|233.71|235.84|233.44|0
1649157130000|2022-04-05 11:12:10|236.29|233.89|236.11|233.71|236.29|233.89|236.11|233.71|0
1649157140000|2022-04-05 11:12:20|236.2|233.8|236.11|233.71|236.2|233.8|236.11|233.71|0
1649157150000|2022-04-05 11:12:30|236.47|234.07|236.47|234.07|236.47|234.07|236.47|234.07|0
1649157180000|2022-04-05 11:13:00|236.29|233.89|236.29|233.89|236.29|233.89|236.29|233.89|0
1649157190000|2022-04-05 11:13:10|236.47|234.07|236.65|234.25|236.65|234.25|236.47|234.07|0
1649157210000|2022-04-05 11:13:30|236.47|234.07|236.47|234.07|236.56|234.16|236.47|234.07|0
1649157220000|2022-04-05 11:13:40|236.65|234.25|236.65|234.25|236.83|234.43|236.65|234.25|0
1649157240000|2022-04-05 11:14:00|236.47|234.07|236.47|234.07|236.47|234.07|236.47|234.07|0
1649157250000|2022-04-05 11:14:10|236.29|233.89|235.84|233.44|236.29|233.89|235.84|233.44|0
1649157260000|2022-04-05 11:14:20|235.75|233.35|235.93|233.53|236.11|233.71|235.75|233.35|0
1649157270000|2022-04-05 11:14:30|236.11|233.71|236.11|233.71|236.11|233.71|235.93|233.53|0
1649157290000|2022-04-05 11:14:50|235.93|233.53|235.93|233.53|235.93|233.53|235.93|233.53|0
1649157300000|2022-04-05 11:15:00|236.11|233.71|235.75|233.35|236.11|233.71|235.75|233.35|0
1649157310000|2022-04-05 11:15:10|235.57|233.17|235.39|232.99|235.57|233.17|235.39|232.99|0
1649157330000|2022-04-05 11:15:30|235.48|233.08|235.39|232.99|235.48|233.08|235.39|232.99|0
1649157340000|2022-04-05 11:15:40|235.48|233.08|235.57|233.17|235.57|233.17|235.39|232.99|0
1649157350000|2022-04-05 11:15:50|235.39|232.99|235.39|232.99|235.39|232.99|235.39|232.99|0
1649157360000|2022-04-05 11:16:00|235.57|233.17|235.57|233.17|235.57|233.17|235.57|233.17|0
1649157370000|2022-04-05 11:16:10|235.75|233.35|235.57|233.17|235.75|233.35|235.57|233.17|0
1649157390000|2022-04-05 11:16:30|235.75|233.35|235.57|233.17|235.75|233.35|235.57|233.17|0
1649157400000|2022-04-05 11:16:40|235.39|232.99|235.39|232.99|235.39|232.99|235.39|232.99|0
1649157420000|2022-04-05 11:17:00|235.57|233.17|235.39|232.99|235.57|233.17|235.39|232.99|0
1649157440000|2022-04-05 11:17:20|235.57|233.17|235.93|233.53|235.93|233.53|235.57|233.17|0
1649157450000|2022-04-05 11:17:30|235.75|233.35|235.93|233.53|235.93|233.53|235.75|233.35|0
1649157490000|2022-04-05 11:18:10|235.75|233.35|235.39|232.99|235.75|233.35|235.39|232.99|0
1649157500000|2022-04-05 11:18:20|235.48|233.08|235.48|233.08|235.48|233.08|235.48|233.08|0
1649157510000|2022-04-05 11:18:30|235.57|233.17|235.57|233.17|235.57|233.17|235.57|233.17|0
1649157520000|2022-04-05 11:18:40|235.39|232.99|235.39|232.99|235.48|233.08|235.39|232.99|0
1649157530000|2022-04-05 11:18:50|235.48|233.08|235.57|233.17|235.57|233.17|235.48|233.08|0
1649157540000|2022-04-05 11:19:00|235.48|233.08|235.39|232.99|235.48|233.08|235.39|232.99|0
1649157550000|2022-04-05 11:19:10|235.48|233.08|235.39|232.99|235.57|233.17|235.39|232.99|0
1649157560000|2022-04-05 11:19:20|235.21|232.81|235.39|232.99|235.39|232.99|235.21|232.81|0
1649157570000|2022-04-05 11:19:30|235.48|233.08|235.66|233.26|235.66|233.26|235.48|233.08|0
1649157580000|2022-04-05 11:19:40|235.39|232.99|235.21|232.81|235.39|232.99|235.21|232.81|0
1649157610000|2022-04-05 11:20:10|235.3|232.9|235.3|232.9|235.39|232.99|235.3|232.9|0
1649157620000|2022-04-05 11:20:20|235.21|232.81|235.39|232.99|235.39|232.99|235.21|232.81|0
1649157630000|2022-04-05 11:20:30|235.21|232.81|235.21|232.81|235.21|232.81|235.21|232.81|0
1649157650000|2022-04-05 11:20:50|235.3|232.9|235.39|232.99|235.39|232.99|235.21|232.81|0
1649157660000|2022-04-05 11:21:00|235.21|232.81|235.03|232.63|235.21|232.81|235.03|232.63|0
1649157670000|2022-04-05 11:21:10|234.85|232.45|234.85|232.45|234.85|232.45|234.85|232.45|0
1649157680000|2022-04-05 11:21:20|234.67|232.27|234.67|232.27|234.67|232.27|234.67|232.27|0
1649157700000|2022-04-05 11:21:40|234.58|232.18|234.67|232.27|234.67|232.27|234.49|232.09|0
1649157710000|2022-04-05 11:21:50|234.49|232.09|234.31|231.91|234.49|232.09|234.31|231.91|0
1649157720000|2022-04-05 11:22:00|234.22|231.82|234.31|231.91|234.31|231.91|234.22|231.82|0
1649157730000|2022-04-05 11:22:10|234.49|232.09|234.49|232.09|234.67|232.27|234.49|232.09|0
1649157740000|2022-04-05 11:22:20|234.67|232.27|234.67|232.27|234.67|232.27|234.67|232.27|0
1649157750000|2022-04-05 11:22:30|235.03|232.63|235.38|232.98|235.38|232.98|235.03|232.63|0
1649157760000|2022-04-05 11:22:40|235.21|232.81|235.21|232.81|235.21|232.81|235.21|232.81|0
1649157780000|2022-04-05 11:23:00|235.3|232.9|235.3|232.9|235.3|232.9|235.3|232.9|0
1649157790000|2022-04-05 11:23:10|235.21|232.81|235.21|232.81|235.21|232.81|235.21|232.81|0
1649157800000|2022-04-05 11:23:20|235.03|232.63|235.21|232.81|235.21|232.81|235.03|232.63|0
1649157820000|2022-04-05 11:23:40|235.38|232.98|235.38|232.98|235.38|232.98|235.38|232.98|0
1649157830000|2022-04-05 11:23:50|235.56|233.16|235.56|233.16|235.56|233.16|235.56|233.16|0
1649157840000|2022-04-05 11:24:00|235.38|232.98|235.38|232.98|235.48|233.08|235.38|232.98|0
1649157850000|2022-04-05 11:24:10|235.56|233.16|235.38|232.98|235.56|233.16|235.38|232.98|0
1649157860000|2022-04-05 11:24:20|235.2|232.8|235.3|232.9|235.3|232.9|235.2|232.8|0
1649157870000|2022-04-05 11:24:30|235.38|232.98|235.3|232.9|235.38|232.98|235.3|232.9|0
1649157880000|2022-04-05 11:24:40|235.38|232.98|235.3|232.9|235.38|232.98|235.3|232.9|0
1649157890000|2022-04-05 11:24:50|235.2|232.8|235.38|232.98|235.38|232.98|235.2|232.8|0
1649157900000|2022-04-05 11:25:00|235.3|232.9|235.2|232.8|235.38|232.98|235.2|232.8|0
1649157910000|2022-04-05 11:25:10|235.38|232.98|235.2|232.8|235.38|232.98|235.2|232.8|0
1649157930000|2022-04-05 11:25:30|235.12|232.72|235.02|232.62|235.12|232.72|235.02|232.62|0
1649157940000|2022-04-05 11:25:40|234.85|232.45|234.85|232.45|234.85|232.45|234.85|232.45|0
1649157950000|2022-04-05 11:25:50|234.67|232.27|234.85|232.45|234.85|232.45|234.67|232.27|0
1649157960000|2022-04-05 11:26:00|234.76|232.36|234.67|232.27|234.76|232.36|234.67|232.27|0
1649157970000|2022-04-05 11:26:10|234.49|232.09|234.49|232.09|234.49|232.09|234.49|232.09|0
1649157980000|2022-04-05 11:26:20|234.31|231.91|234.31|231.91|234.31|231.91|234.31|231.91|0
1649157990000|2022-04-05 11:26:30|234.49|232.09|234.49|232.09|234.49|232.09|234.49|232.09|0
1649158000000|2022-04-05 11:26:40|234.67|232.27|234.49|232.09|234.67|232.27|234.49|232.09|0
1649158060000|2022-04-05 11:27:40|234.67|232.27|234.49|232.09|234.67|232.27|234.49|232.09|0
1649158070000|2022-04-05 11:27:50|234.67|232.27|234.49|232.09|234.67|232.27|234.49|232.09|0
1649158080000|2022-04-05 11:28:00|234.67|232.27|234.49|232.09|234.67|232.27|234.49|232.09|0
1649158120000|2022-04-05 11:28:40|234.13|231.73|234.13|231.73|234.13|231.73|234.13|231.73|0
1649158140000|2022-04-05 11:29:00|233.95|231.55|233.95|231.55|233.95|231.55|233.95|231.55|0
1649158150000|2022-04-05 11:29:10|234.13|231.73|233.95|231.55|234.13|231.73|233.95|231.55|0
1649158160000|2022-04-05 11:29:20|234.13|231.73|234.13|231.73|234.13|231.73|234.13|231.73|0
1649158170000|2022-04-05 11:29:30|234.04|231.64|234.13|231.73|234.13|231.73|234.04|231.64|0
1649158200000|2022-04-05 11:30:00|233.95|231.55|233.95|231.55|233.95|231.55|233.95|231.55|0
1649158210000|2022-04-05 11:30:10|233.77|231.37|233.77|231.37|233.77|231.37|233.77|231.37|0
1649158220000|2022-04-05 11:30:20|233.95|231.55|233.77|231.37|233.95|231.55|233.77|231.37|0
1649158240000|2022-04-05 11:30:40|233.68|231.28|233.77|231.37|233.77|231.37|233.68|231.28|0
1649158250000|2022-04-05 11:30:50|233.95|231.55|233.95|231.55|233.95|231.55|233.95|231.55|0
1649158260000|2022-04-05 11:31:00|233.77|231.37|233.77|231.37|233.95|231.55|233.77|231.37|0
1649158270000|2022-04-05 11:31:10|233.86|231.46|233.95|231.55|233.95|231.55|233.77|231.37|0
1649158280000|2022-04-05 11:31:20|233.77|231.37|234.13|231.73|234.13|231.73|233.77|231.37|0
1649158290000|2022-04-05 11:31:30|234.31|231.91|234.13|231.73|234.31|231.91|234.13|231.73|0
1649158300000|2022-04-05 11:31:40|234.31|231.91|234.13|231.73|234.31|231.91|234.13|231.73|0
1649158320000|2022-04-05 11:32:00|233.95|231.55|233.77|231.37|233.95|231.55|233.77|231.37|0
1649158330000|2022-04-05 11:32:10|233.59|231.19|233.59|231.19|233.59|231.19|233.59|231.19|0
1649158340000|2022-04-05 11:32:20|233.77|231.37|233.77|231.37|233.77|231.37|233.77|231.37|0
1649158350000|2022-04-05 11:32:30|233.86|231.46|233.77|231.37|233.86|231.46|233.77|231.37|0
1649158360000|2022-04-05 11:32:40|233.59|231.19|233.59|231.19|233.59|231.19|233.59|231.19|0
1649158370000|2022-04-05 11:32:50|233.77|231.37|233.77|231.37|233.77|231.37|233.68|231.28|0
1649158390000|2022-04-05 11:33:10|233.86|231.46|234.04|231.64|234.13|231.73|233.86|231.46|0
1649158400000|2022-04-05 11:33:20|233.95|231.55|234.13|231.73|234.13|231.73|233.95|231.55|0
1649158410000|2022-04-05 11:33:30|234.22|231.82|234.13|231.73|234.22|231.82|234.13|231.73|0
1649158440000|2022-04-05 11:34:00|234.3|231.9|234.3|231.9|234.3|231.9|234.3|231.9|0
1649158460000|2022-04-05 11:34:20|234.48|232.08|234.3|231.9|234.48|232.08|234.3|231.9|0
1649158470000|2022-04-05 11:34:30|234.22|231.82|234.13|231.73|234.3|231.9|234.13|231.73|0
1649158480000|2022-04-05 11:34:40|234.22|231.82|234.3|231.9|234.3|231.9|234.22|231.82|0
1649158490000|2022-04-05 11:34:50|234.13|231.73|234.13|231.73|234.13|231.73|234.13|231.73|0
1649158500000|2022-04-05 11:35:00|234.22|231.82|234.48|232.08|234.48|232.08|234.22|231.82|0
1649158510000|2022-04-05 11:35:10|234.12|231.72|234.12|231.72|234.12|231.72|234.12|231.72|0
1649158530000|2022-04-05 11:35:30|233.95|231.55|233.95|231.55|233.95|231.55|233.95|231.55|0
1649158540000|2022-04-05 11:35:40|233.77|231.37|233.77|231.37|233.77|231.37|233.77|231.37|0
1649158550000|2022-04-05 11:35:50|233.59|231.19|233.59|231.19|233.77|231.37|233.59|231.19|0
1649158560000|2022-04-05 11:36:00|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1649158570000|2022-04-05 11:36:10|233.59|231.19|233.41|231.01|233.59|231.19|233.41|231.01|0
1649158600000|2022-04-05 11:36:40|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1649158610000|2022-04-05 11:36:50|233.41|231.01|233.59|231.19|233.59|231.19|233.41|231.01|0
1649158620000|2022-04-05 11:37:00|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1649158630000|2022-04-05 11:37:10|233.5|231.1|233.41|231.01|233.5|231.1|233.41|231.01|0
1649158650000|2022-04-05 11:37:30|233.59|231.19|233.41|231.01|233.59|231.19|233.41|231.01|0
1649158660000|2022-04-05 11:37:40|233.59|231.19|233.59|231.19|233.59|231.19|233.59|231.19|0
1649158670000|2022-04-05 11:37:50|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1649158680000|2022-04-05 11:38:00|233.59|231.19|233.59|231.19|233.59|231.19|233.5|231.1|0
1649158690000|2022-04-05 11:38:10|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1649158720000|2022-04-05 11:38:40|233.59|231.19|233.59|231.19|233.59|231.19|233.59|231.19|0
1649158730000|2022-04-05 11:38:50|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1649158750000|2022-04-05 11:39:10|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1649158760000|2022-04-05 11:39:20|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1649158770000|2022-04-05 11:39:30|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1649158780000|2022-04-05 11:39:40|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1649158790000|2022-04-05 11:39:50|233.23|230.83|233.05|230.65|233.23|230.83|233.05|230.65|0
1649158800000|2022-04-05 11:40:00|232.87|230.47|232.96|230.56|233.05|230.65|232.87|230.47|0
1649158810000|2022-04-05 11:40:10|232.87|230.47|232.52|230.12|232.87|230.47|232.52|230.12|0
1649158830000|2022-04-05 11:40:30|232.69|230.29|232.87|230.47|232.87|230.47|232.69|230.29|0
1649158840000|2022-04-05 11:40:40|232.69|230.29|232.69|230.29|232.79|230.39|232.69|230.29|0
1649158850000|2022-04-05 11:40:50|232.87|230.47|232.87|230.47|232.87|230.47|232.87|230.47|0
1649158860000|2022-04-05 11:41:00|232.69|230.29|232.69|230.29|232.87|230.47|232.69|230.29|0
1649158880000|2022-04-05 11:41:20|232.87|230.47|232.87|230.47|232.87|230.47|232.79|230.39|0
1649158890000|2022-04-05 11:41:30|232.79|230.39|232.87|230.47|232.87|230.47|232.79|230.39|0
1649158900000|2022-04-05 11:41:40|232.79|230.39|232.69|230.29|232.87|230.47|232.69|230.29|0
1649158930000|2022-04-05 11:42:10|232.51|230.11|232.69|230.29|232.69|230.29|232.51|230.11|0
1649158940000|2022-04-05 11:42:20|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1649158950000|2022-04-05 11:42:30|232.69|230.29|232.34|229.94|232.69|230.29|232.34|229.94|0
1649158960000|2022-04-05 11:42:40|232.51|230.11|231.98|229.58|232.51|230.11|231.98|229.58|0
1649158970000|2022-04-05 11:42:50|231.8|229.4|231.98|229.58|231.98|229.58|231.8|229.4|0
1649158980000|2022-04-05 11:43:00|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1649158990000|2022-04-05 11:43:10|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1649159000000|2022-04-05 11:43:20|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1649159010000|2022-04-05 11:43:30|231.89|229.49|231.98|229.58|231.98|229.58|231.89|229.49|0
1649159030000|2022-04-05 11:43:50|232.16|229.76|232.34|229.94|232.34|229.94|232.16|229.76|0
1649159040000|2022-04-05 11:44:00|232.16|229.76|231.98|229.58|232.16|229.76|231.98|229.58|0
1649159050000|2022-04-05 11:44:10|232.16|229.76|231.8|229.4|232.16|229.76|231.8|229.4|0
1649159060000|2022-04-05 11:44:20|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1649159080000|2022-04-05 11:44:40|231.8|229.4|231.8|229.4|231.8|229.4|231.62|229.22|0
1649159090000|2022-04-05 11:44:50|231.62|229.22|231.8|229.4|231.8|229.4|231.62|229.22|0
1649159120000|2022-04-05 11:45:20|231.98|229.58|231.8|229.4|231.98|229.58|231.8|229.4|0
1649159130000|2022-04-05 11:45:30|231.62|229.22|231.62|229.22|231.8|229.4|231.62|229.22|0
1649159140000|2022-04-05 11:45:40|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1649159150000|2022-04-05 11:45:50|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1649159160000|2022-04-05 11:46:00|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1649159170000|2022-04-05 11:46:10|231.71|229.31|231.8|229.4|231.8|229.4|231.71|229.31|0
1649159190000|2022-04-05 11:46:30|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1649159200000|2022-04-05 11:46:40|232.16|229.76|232.16|229.76|232.16|229.76|232.16|229.76|0
1649159210000|2022-04-05 11:46:50|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1649159220000|2022-04-05 11:47:00|231.8|229.4|231.98|229.58|231.98|229.58|231.8|229.4|0
1649159230000|2022-04-05 11:47:10|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1649159260000|2022-04-05 11:47:40|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1649159270000|2022-04-05 11:47:50|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1649159290000|2022-04-05 11:48:10|231.71|229.31|231.98|229.58|231.98|229.58|231.71|229.31|0
1649159300000|2022-04-05 11:48:20|232.16|229.76|231.98|229.58|232.16|229.76|231.98|229.58|0
1649159320000|2022-04-05 11:48:40|231.8|229.4|231.98|229.58|231.98|229.58|231.8|229.4|0
1649159340000|2022-04-05 11:49:00|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1649159350000|2022-04-05 11:49:10|231.71|229.31|231.8|229.4|231.8|229.4|231.71|229.31|0
1649159360000|2022-04-05 11:49:20|231.62|229.22|231.8|229.4|231.8|229.4|231.62|229.22|0
1649159400000|2022-04-05 11:50:00|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1649159420000|2022-04-05 11:50:20|232.15|229.75|232.15|229.75|232.15|229.75|232.15|229.75|0
1649159460000|2022-04-05 11:51:00|232.33|229.93|232.15|229.75|232.33|229.93|232.15|229.75|0
1649159480000|2022-04-05 11:51:20|231.98|229.58|231.8|229.4|231.98|229.58|231.8|229.4|0
1649159490000|2022-04-05 11:51:30|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1649159500000|2022-04-05 11:51:40|232.07|229.67|232.07|229.67|232.07|229.67|232.07|229.67|0
1649159510000|2022-04-05 11:51:50|231.98|229.58|232.07|229.67|232.07|229.67|231.98|229.58|0
1649159520000|2022-04-05 11:52:00|232.15|229.75|232.15|229.75|232.15|229.75|232.15|229.75|0
1649159530000|2022-04-05 11:52:10|232.33|229.93|231.98|229.58|232.33|229.93|231.98|229.58|0
1649159550000|2022-04-05 11:52:30|232.07|229.67|232.15|229.75|232.15|229.75|232.07|229.67|0
1649159560000|2022-04-05 11:52:40|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1649159570000|2022-04-05 11:52:50|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1649159600000|2022-04-05 11:53:20|232.69|230.29|232.69|230.29|232.69|230.29|232.51|230.11|0
1649159610000|2022-04-05 11:53:30|232.87|230.47|232.87|230.47|232.87|230.47|232.87|230.47|0
1649159630000|2022-04-05 11:53:50|232.33|229.93|232.51|230.11|232.51|230.11|232.33|229.93|0
1649159640000|2022-04-05 11:54:00|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1649159650000|2022-04-05 11:54:10|232.15|229.75|232.15|229.75|232.15|229.75|232.15|229.75|0
1649159660000|2022-04-05 11:54:20|231.97|229.57|232.51|230.11|232.51|230.11|231.97|229.57|0
1649159680000|2022-04-05 11:54:40|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1649159690000|2022-04-05 11:54:50|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1649159700000|2022-04-05 11:55:00|232.42|230.02|232.33|229.93|232.42|230.02|232.33|229.93|0
1649159710000|2022-04-05 11:55:10|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1649159750000|2022-04-05 11:55:50|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1649159770000|2022-04-05 11:56:10|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1649159830000|2022-04-05 11:57:10|232.69|230.29|232.69|230.29|232.69|230.29|232.69|230.29|0
1649159850000|2022-04-05 11:57:30|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1649159870000|2022-04-05 11:57:50|232.69|230.29|232.51|230.11|232.69|230.29|232.51|230.11|0
1649159880000|2022-04-05 11:58:00|232.6|230.2|232.51|230.11|232.6|230.2|232.51|230.11|0
1649159890000|2022-04-05 11:58:10|232.42|230.02|232.42|230.02|232.42|230.02|232.42|230.02|0
1649159900000|2022-04-05 11:58:20|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1649159950000|2022-04-05 11:59:10|232.42|230.02|232.51|230.11|232.51|230.11|232.33|229.93|0
1649159960000|2022-04-05 11:59:20|232.42|230.02|232.33|229.93|232.42|230.02|232.33|229.93|0
1649160000000|2022-04-05 12:00:00|232.15|229.75|232.15|229.75|232.15|229.75|232.15|229.75|0
1649160010000|2022-04-05 12:00:10|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1649160020000|2022-04-05 12:00:20|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1649160050000|2022-04-05 12:00:50|232.68|230.28|232.86|230.46|232.86|230.46|232.68|230.28|0
1649160060000|2022-04-05 12:01:00|233.04|230.64|233.04|230.64|233.04|230.64|233.04|230.64|0
1649160070000|2022-04-05 12:01:10|232.68|230.28|232.68|230.28|232.86|230.46|232.68|230.28|0
1649160080000|2022-04-05 12:01:20|232.86|230.46|232.68|230.28|232.86|230.46|232.68|230.28|0
1649160090000|2022-04-05 12:01:30|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1649160100000|2022-04-05 12:01:40|232.15|229.75|231.89|229.49|232.15|229.75|231.79|229.39|0
1649160110000|2022-04-05 12:01:50|231.79|229.39|231.79|229.39|231.79|229.39|231.79|229.39|0
1649160120000|2022-04-05 12:02:00|231.61|229.21|231.61|229.21|231.61|229.21|231.61|229.21|0
1649160130000|2022-04-05 12:02:10|231.44|229.04|231.44|229.04|231.61|229.21|231.44|229.04|0
1649160140000|2022-04-05 12:02:20|231.26|228.86|231.08|228.68|231.26|228.86|230.9|228.5|0
1649160150000|2022-04-05 12:02:30|231.26|228.86|231.26|228.86|231.26|228.86|231.26|228.86|0
1649160160000|2022-04-05 12:02:40|231.44|229.04|231.44|229.04|231.44|229.04|231.44|229.04|0
1649160180000|2022-04-05 12:03:00|231.61|229.21|231.61|229.21|231.61|229.21|231.61|229.21|0
1649160190000|2022-04-05 12:03:10|231.53|229.13|231.61|229.21|231.61|229.21|231.44|229.04|0
1649160200000|2022-04-05 12:03:20|231.79|229.39|231.61|229.21|231.79|229.39|231.61|229.21|0
1649160210000|2022-04-05 12:03:30|231.44|229.04|231.53|229.13|231.53|229.13|231.44|229.04|0
1649160220000|2022-04-05 12:03:40|231.44|229.04|231.44|229.04|231.44|229.04|231.44|229.04|0
1649160230000|2022-04-05 12:03:50|231.26|228.86|230.9|228.5|231.26|228.86|230.9|228.5|0
1649160280000|2022-04-05 12:04:40|230.72|228.32|230.72|228.32|230.72|228.32|230.72|228.32|0
1649160300000|2022-04-05 12:05:00|230.9|228.5|230.9|228.5|230.9|228.5|230.9|228.5|0
1649160310000|2022-04-05 12:05:10|231.08|228.68|231.08|228.68|231.26|228.86|231.08|228.68|0
1649160330000|2022-04-05 12:05:30|231.26|228.86|231.26|228.86|231.26|228.86|231.26|228.86|0
1649160340000|2022-04-05 12:05:40|231.43|229.03|231.43|229.03|231.43|229.03|231.43|229.03|0
1649160360000|2022-04-05 12:06:00|231.61|229.21|231.61|229.21|231.79|229.39|231.61|229.21|0
1649160370000|2022-04-05 12:06:10|231.71|229.31|231.61|229.21|231.71|229.31|231.61|229.21|0
1649160380000|2022-04-05 12:06:20|231.79|229.39|231.97|229.57|231.97|229.57|231.79|229.39|0
1649160390000|2022-04-05 12:06:30|232.15|229.75|232.32|229.92|232.32|229.92|232.15|229.75|0
1649160410000|2022-04-05 12:06:50|232.5|230.1|232.5|230.1|232.5|230.1|232.5|230.1|0
1649160420000|2022-04-05 12:07:00|232.68|230.28|232.68|230.28|232.68|230.28|232.68|230.28|0
1649160430000|2022-04-05 12:07:10|232.5|230.1|232.5|230.1|232.5|230.1|232.32|229.92|0
1649160460000|2022-04-05 12:07:40|232.68|230.28|232.5|230.1|232.68|230.28|232.5|230.1|0
1649160470000|2022-04-05 12:07:50|232.77|230.37|232.68|230.28|232.77|230.37|232.68|230.28|0
1649160480000|2022-04-05 12:08:00|232.86|230.46|232.5|230.1|232.86|230.46|232.5|230.1|0
1649160490000|2022-04-05 12:08:10|232.42|230.02|232.5|230.1|232.5|230.1|232.42|230.02|0
1649160500000|2022-04-05 12:08:20|232.68|230.28|232.68|230.28|232.68|230.28|232.5|230.1|0
1649160510000|2022-04-05 12:08:30|232.5|230.1|232.5|230.1|232.5|230.1|232.5|230.1|0
1649160520000|2022-04-05 12:08:40|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1649160530000|2022-04-05 12:08:50|232.24|229.84|232.15|229.75|232.24|229.84|232.15|229.75|0
1649160540000|2022-04-05 12:09:00|232.32|229.92|232.42|230.02|232.42|230.02|232.32|229.92|0
1649160550000|2022-04-05 12:09:10|232.5|230.1|232.5|230.1|232.68|230.28|232.5|230.1|0
1649160560000|2022-04-05 12:09:20|232.68|230.28|232.5|230.1|232.68|230.28|232.5|230.1|0
1649160570000|2022-04-05 12:09:30|232.68|230.28|232.68|230.28|232.68|230.28|232.68|230.28|0
1649160580000|2022-04-05 12:09:40|232.5|230.1|232.5|230.1|232.5|230.1|232.5|230.1|0
1649160610000|2022-04-05 12:10:10|232.68|230.28|232.68|230.28|232.68|230.28|232.68|230.28|0
1649160620000|2022-04-05 12:10:20|232.5|230.1|232.86|230.46|232.86|230.46|232.5|230.1|0
1649160630000|2022-04-05 12:10:30|232.77|230.37|232.68|230.28|232.77|230.37|232.68|230.28|0
1649160640000|2022-04-05 12:10:40|232.5|230.1|232.59|230.19|232.59|230.19|232.5|230.1|0
1649160650000|2022-04-05 12:10:50|232.68|230.28|232.68|230.28|232.68|230.28|232.68|230.28|0
1649160670000|2022-04-05 12:11:10|232.86|230.46|232.68|230.28|232.86|230.46|232.68|230.28|0
1649160680000|2022-04-05 12:11:20|232.86|230.46|232.68|230.28|232.86|230.46|232.68|230.28|0
1649160700000|2022-04-05 12:11:40|232.59|230.19|232.68|230.28|232.86|230.46|232.59|230.19|0
1649160710000|2022-04-05 12:11:50|232.5|230.1|232.41|230.01|232.5|230.1|232.32|229.92|0
1649160720000|2022-04-05 12:12:00|232.32|229.92|232.14|229.74|232.32|229.92|232.14|229.74|0
1649160730000|2022-04-05 12:12:10|231.97|229.57|232.32|229.92|232.32|229.92|231.97|229.57|0
1649160740000|2022-04-05 12:12:20|232.14|229.74|232.14|229.74|232.14|229.74|232.14|229.74|0
1649160750000|2022-04-05 12:12:30|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1649160760000|2022-04-05 12:12:40|232.24|229.84|232.14|229.74|232.24|229.84|232.14|229.74|0
1649160770000|2022-04-05 12:12:50|232.24|229.84|232.24|229.84|232.24|229.84|232.24|229.84|0
1649160780000|2022-04-05 12:13:00|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1649160790000|2022-04-05 12:13:10|232.14|229.74|232.14|229.74|232.14|229.74|232.14|229.74|0
1649160800000|2022-04-05 12:13:20|232.32|229.92|232.5|230.1|232.5|230.1|232.32|229.92|0
1649160840000|2022-04-05 12:14:00|232.68|230.28|232.68|230.28|232.68|230.28|232.68|230.28|0
1649160850000|2022-04-05 12:14:10|232.5|230.1|232.5|230.1|232.5|230.1|232.5|230.1|0
1649160860000|2022-04-05 12:14:20|232.86|230.46|232.86|230.46|232.86|230.46|232.86|230.46|0
1649160870000|2022-04-05 12:14:30|233.03|230.63|233.03|230.63|233.03|230.63|233.03|230.63|0
1649160880000|2022-04-05 12:14:40|232.86|230.46|232.86|230.46|232.86|230.46|232.86|230.46|0
1649160890000|2022-04-05 12:14:50|233.03|230.63|232.86|230.46|233.03|230.63|232.86|230.46|0
1649160900000|2022-04-05 12:15:00|233.03|230.63|233.03|230.63|233.21|230.81|233.03|230.63|0
1649160910000|2022-04-05 12:15:10|233.21|230.81|233.21|230.81|233.39|230.99|233.21|230.81|0
1649160920000|2022-04-05 12:15:20|233.03|230.63|233.21|230.81|233.21|230.81|233.03|230.63|0
1649160930000|2022-04-05 12:15:30|233.39|230.99|233.39|230.99|233.39|230.99|233.39|230.99|0
1649160940000|2022-04-05 12:15:40|233.21|230.81|233.39|230.99|233.39|230.99|233.21|230.81|0
1649160960000|2022-04-05 12:16:00|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1649160970000|2022-04-05 12:16:10|233.75|231.35|233.93|231.53|233.93|231.53|233.75|231.35|0
1649160980000|2022-04-05 12:16:20|234.11|231.71|234.11|231.71|234.28|231.88|234.11|231.71|0
1649160990000|2022-04-05 12:16:30|233.93|231.53|233.93|231.53|233.93|231.53|233.93|231.53|0
1649161000000|2022-04-05 12:16:40|234.11|231.71|233.84|231.44|234.11|231.71|233.84|231.44|0
1649161010000|2022-04-05 12:16:50|233.75|231.35|233.93|231.53|233.93|231.53|233.75|231.35|0
1649161020000|2022-04-05 12:17:00|234.1|231.7|233.93|231.53|234.1|231.7|233.93|231.53|0
1649161030000|2022-04-05 12:17:10|234.1|231.7|234.1|231.7|234.2|231.8|234.1|231.7|0
1649161040000|2022-04-05 12:17:20|234.02|231.62|233.93|231.53|234.1|231.7|233.93|231.53|0
1649161050000|2022-04-05 12:17:30|233.84|231.44|233.75|231.35|233.84|231.44|233.75|231.35|0
1649161060000|2022-04-05 12:17:40|233.57|231.17|233.75|231.35|233.75|231.35|233.57|231.17|0
1649161070000|2022-04-05 12:17:50|233.57|231.17|233.39|230.99|233.57|231.17|233.39|230.99|0
1649161080000|2022-04-05 12:18:00|233.48|231.08|233.39|230.99|233.57|231.17|233.39|230.99|0
1649161090000|2022-04-05 12:18:10|233.21|230.81|233.39|230.99|233.39|230.99|233.21|230.81|0
1649161100000|2022-04-05 12:18:20|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1649161110000|2022-04-05 12:18:30|233.75|231.35|233.75|231.35|233.75|231.35|233.75|231.35|0
1649161130000|2022-04-05 12:18:50|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1649161140000|2022-04-05 12:19:00|233.39|230.99|233.21|230.81|233.39|230.99|233.21|230.81|0
1649161150000|2022-04-05 12:19:10|233.03|230.63|233.03|230.63|233.03|230.63|233.03|230.63|0
1649161160000|2022-04-05 12:19:20|233.21|230.81|233.21|230.81|233.21|230.81|233.21|230.81|0
1649161180000|2022-04-05 12:19:40|233.39|230.99|233.39|230.99|233.39|230.99|233.39|230.99|0
1649161190000|2022-04-05 12:19:50|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1649161200000|2022-04-05 12:20:00|233.75|231.35|233.75|231.35|233.75|231.35|233.57|231.17|0
1649161210000|2022-04-05 12:20:10|233.92|231.52|233.75|231.35|233.92|231.52|233.75|231.35|0
1649161220000|2022-04-05 12:20:20|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1649161230000|2022-04-05 12:20:30|233.75|231.35|233.75|231.35|233.75|231.35|233.75|231.35|0
1649161240000|2022-04-05 12:20:40|233.66|231.26|233.66|231.26|233.66|231.26|233.66|231.26|0
1649161250000|2022-04-05 12:20:50|233.57|231.17|233.75|231.35|233.75|231.35|233.57|231.17|0
1649161260000|2022-04-05 12:21:00|233.57|231.17|233.75|231.35|233.75|231.35|233.57|231.17|0
1649161270000|2022-04-05 12:21:10|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1649161280000|2022-04-05 12:21:20|233.75|231.35|233.57|231.17|233.75|231.35|233.57|231.17|0
1649161290000|2022-04-05 12:21:30|233.75|231.35|233.75|231.35|233.75|231.35|233.75|231.35|0
1649161300000|2022-04-05 12:21:40|233.66|231.26|233.75|231.35|233.75|231.35|233.57|231.17|0
1649161310000|2022-04-05 12:21:50|233.74|231.34|233.57|231.17|233.74|231.34|233.57|231.17|0
1649161320000|2022-04-05 12:22:00|233.74|231.34|233.74|231.34|233.74|231.34|233.66|231.26|0
1649161330000|2022-04-05 12:22:10|233.57|231.17|233.74|231.34|233.74|231.34|233.57|231.17|0
1649161340000|2022-04-05 12:22:20|233.57|231.17|233.66|231.26|233.74|231.34|233.57|231.17|0
1649161350000|2022-04-05 12:22:30|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1649161360000|2022-04-05 12:22:40|233.48|231.08|233.39|230.99|233.57|231.17|233.39|230.99|0
1649161410000|2022-04-05 12:23:30|233.12|230.72|233.21|230.81|233.21|230.81|233.12|230.72|0
1649161420000|2022-04-05 12:23:40|233.3|230.9|233.39|230.99|233.39|230.99|233.3|230.9|0
1649161430000|2022-04-05 12:23:50|233.57|231.17|233.66|231.26|233.66|231.26|233.39|230.99|0
1649161440000|2022-04-05 12:24:00|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1649161450000|2022-04-05 12:24:10|233.74|231.34|233.74|231.34|233.74|231.34|233.74|231.34|0
1649161460000|2022-04-05 12:24:20|233.92|231.52|234.28|231.88|234.28|231.88|233.92|231.52|0
1649161470000|2022-04-05 12:24:30|234.1|231.7|235.18|232.78|235.18|232.78|234.1|231.7|0
1649161480000|2022-04-05 12:24:40|235|232.6|234.64|232.24|235|232.6|234.64|232.24|0
1649161490000|2022-04-05 12:24:50|234.82|232.42|235.36|232.96|235.36|232.96|234.82|232.42|0
1649161500000|2022-04-05 12:25:00|235.71|233.31|235|232.6|235.71|233.31|235|232.6|0
1649161510000|2022-04-05 12:25:10|235.18|232.78|235.36|232.96|235.36|232.96|235|232.6|0
1649161520000|2022-04-05 12:25:20|235.53|233.13|235.53|233.13|235.53|233.13|235.36|232.96|0
1649161530000|2022-04-05 12:25:30|235.36|232.96|235.18|232.78|235.36|232.96|235|232.6|0
1649161550000|2022-04-05 12:25:50|235.09|232.69|235|232.6|235.09|232.69|235|232.6|0
1649161560000|2022-04-05 12:26:00|235.18|232.78|235|232.6|235.18|232.78|235|232.6|0
1649161570000|2022-04-05 12:26:10|235.18|232.78|235|232.6|235.18|232.78|235|232.6|0
1649161580000|2022-04-05 12:26:20|235.18|232.78|235.18|232.78|235.18|232.78|235.18|232.78|0
1649161590000|2022-04-05 12:26:30|235.35|232.95|235|232.6|235.35|232.95|235|232.6|0
1649161600000|2022-04-05 12:26:40|235.18|232.78|235|232.6|235.18|232.78|235|232.6|0
1649161610000|2022-04-05 12:26:50|234.82|232.42|234.82|232.42|234.82|232.42|234.82|232.42|0
1649161620000|2022-04-05 12:27:00|234.91|232.51|234.82|232.42|234.91|232.51|234.82|232.42|0
1649161630000|2022-04-05 12:27:10|235.17|232.77|235.17|232.77|235.17|232.77|235.17|232.77|0
1649161640000|2022-04-05 12:27:20|235.35|232.95|235.35|232.95|235.35|232.95|235.35|232.95|0
1649161650000|2022-04-05 12:27:30|235.17|232.77|235|232.6|235.17|232.77|235|232.6|0
1649161660000|2022-04-05 12:27:40|234.82|232.42|234.82|232.42|235|232.6|234.82|232.42|0
1649161670000|2022-04-05 12:27:50|234.64|232.24|234.82|232.42|234.82|232.42|234.64|232.24|0
1649161680000|2022-04-05 12:28:00|235|232.6|235|232.6|235|232.6|235|232.6|0
1649161690000|2022-04-05 12:28:10|234.82|232.42|234.82|232.42|234.82|232.42|234.82|232.42|0
1649161700000|2022-04-05 12:28:20|234.64|232.24|234.64|232.24|234.64|232.24|234.64|232.24|0
1649161710000|2022-04-05 12:28:30|234.46|232.06|234.55|232.15|234.64|232.24|234.46|232.06|0
1649161720000|2022-04-05 12:28:40|234.82|232.42|234.82|232.42|234.82|232.42|234.82|232.42|0
1649161740000|2022-04-05 12:29:00|234.99|232.59|235.17|232.77|235.17|232.77|234.99|232.59|0
1649161750000|2022-04-05 12:29:10|235.35|232.95|235.17|232.77|235.35|232.95|235.17|232.77|0
1649161780000|2022-04-05 12:29:40|234.99|232.59|234.82|232.42|234.99|232.59|234.82|232.42|0
1649161790000|2022-04-05 12:29:50|234.99|232.59|234.99|232.59|234.99|232.59|234.99|232.59|0
1649161810000|2022-04-05 12:30:10|234.81|232.41|234.81|232.41|234.81|232.41|234.81|232.41|0
1649161820000|2022-04-05 12:30:20|234.64|232.24|234.73|232.33|234.73|232.33|234.64|232.24|0
1649161830000|2022-04-05 12:30:30|234.81|232.41|234.64|232.24|234.81|232.41|234.64|232.24|0
1649161850000|2022-04-05 12:30:50|234.46|232.06|234.46|232.06|234.46|232.06|234.46|232.06|0
1649161870000|2022-04-05 12:31:10|234.28|231.88|234.28|231.88|234.37|231.97|234.28|231.88|0
1649161880000|2022-04-05 12:31:20|234.1|231.7|233.92|231.52|234.1|231.7|233.92|231.52|0
1649161890000|2022-04-05 12:31:30|234.28|231.88|234.64|232.24|234.64|232.24|234.28|231.88|0
1649161900000|2022-04-05 12:31:40|234.46|232.06|234.46|232.06|234.46|232.06|234.46|232.06|0
1649161910000|2022-04-05 12:31:50|234.63|232.23|234.63|232.23|234.63|232.23|234.46|232.06|0
1649161920000|2022-04-05 12:32:00|234.28|231.88|234.1|231.7|234.28|231.88|234.1|231.7|0
1649161950000|2022-04-05 12:32:30|234.28|231.88|234.28|231.88|234.28|231.88|234.28|231.88|0
1649161960000|2022-04-05 12:32:40|234.1|231.7|233.92|231.52|234.1|231.7|233.92|231.52|0
1649161970000|2022-04-05 12:32:50|234.28|231.88|234.37|231.97|234.37|231.97|234.28|231.88|0
1649161980000|2022-04-05 12:33:00|234.28|231.88|234.1|231.7|234.28|231.88|233.92|231.52|0
1649162010000|2022-04-05 12:33:30|233.92|231.52|233.92|231.52|233.92|231.52|233.92|231.52|0
1649162020000|2022-04-05 12:33:40|234.28|231.88|234.28|231.88|234.28|231.88|234.28|231.88|0
1649162030000|2022-04-05 12:33:50|234.1|231.7|234.1|231.7|234.1|231.7|234.1|231.7|0
1649162040000|2022-04-05 12:34:00|233.92|231.52|233.92|231.52|233.92|231.52|233.92|231.52|0
1649162050000|2022-04-05 12:34:10|233.74|231.34|233.92|231.52|233.92|231.52|233.74|231.34|0
1649162070000|2022-04-05 12:34:30|234.1|231.7|233.92|231.52|234.1|231.7|233.92|231.52|0
1649162080000|2022-04-05 12:34:40|234.1|231.7|234.1|231.7|234.1|231.7|234.1|231.7|0
1649162090000|2022-04-05 12:34:50|233.92|231.52|233.92|231.52|233.92|231.52|233.92|231.52|0
1649162100000|2022-04-05 12:35:00|233.74|231.34|233.56|231.16|233.74|231.34|233.38|230.98|0
1649162110000|2022-04-05 12:35:10|233.38|230.98|233.38|230.98|233.38|230.98|233.38|230.98|0
1649162120000|2022-04-05 12:35:20|233.2|230.8|233.56|231.16|233.56|231.16|233.2|230.8|0
1649162140000|2022-04-05 12:35:40|233.74|231.34|233.74|231.34|234.1|231.7|233.74|231.34|0
1649162150000|2022-04-05 12:35:50|233.56|231.16|233.65|231.25|233.65|231.25|233.56|231.16|0
1649162160000|2022-04-05 12:36:00|233.74|231.34|233.74|231.34|233.74|231.34|233.74|231.34|0
1649162170000|2022-04-05 12:36:10|233.56|231.16|233.38|230.98|233.56|231.16|233.38|230.98|0
1649162180000|2022-04-05 12:36:20|233.74|231.34|233.74|231.34|233.74|231.34|233.74|231.34|0
1649162190000|2022-04-05 12:36:30|233.56|231.16|233.56|231.16|233.56|231.16|233.56|231.16|0
1649162210000|2022-04-05 12:36:50|233.38|230.98|233.56|231.16|233.56|231.16|233.38|230.98|0
1649162220000|2022-04-05 12:37:00|233.74|231.34|234.1|231.7|234.1|231.7|233.74|231.34|0
1649162230000|2022-04-05 12:37:10|234.27|231.87|234.45|232.05|234.63|232.23|234.27|231.87|0
1649162240000|2022-04-05 12:37:20|234.27|231.87|234.27|231.87|234.27|231.87|234.27|231.87|0
1649162250000|2022-04-05 12:37:30|234.45|232.05|234.27|231.87|234.45|232.05|234.27|231.87|0
1649162260000|2022-04-05 12:37:40|234.45|232.05|234.27|231.87|234.45|232.05|234.27|231.87|0
1649162280000|2022-04-05 12:38:00|234.45|232.05|234.09|231.69|234.45|232.05|234.09|231.69|0
1649162290000|2022-04-05 12:38:10|234.27|231.87|234.27|231.87|234.27|231.87|234.09|231.69|0
1649162300000|2022-04-05 12:38:20|234.09|231.69|234.09|231.69|234.09|231.69|234.09|231.69|0
1649162310000|2022-04-05 12:38:30|234.19|231.79|234.27|231.87|234.27|231.87|234.19|231.79|0
1649162320000|2022-04-05 12:38:40|234.37|231.97|234.27|231.87|234.37|231.97|234.27|231.87|0
1649162330000|2022-04-05 12:38:50|234.45|232.05|234.45|232.05|234.45|232.05|234.45|232.05|0
1649162340000|2022-04-05 12:39:00|234.27|231.87|234.45|232.05|234.45|232.05|234.27|231.87|0
1649162350000|2022-04-05 12:39:10|234.63|232.23|234.63|232.23|234.81|232.41|234.63|232.23|0
1649162360000|2022-04-05 12:39:20|234.45|232.05|234.45|232.05|234.45|232.05|234.27|231.87|0
1649162370000|2022-04-05 12:39:30|234.27|231.87|234.27|231.87|234.27|231.87|234.27|231.87|0
1649162380000|2022-04-05 12:39:40|234.09|231.69|233.92|231.52|234.09|231.69|233.92|231.52|0
1649162390000|2022-04-05 12:39:50|234.01|231.61|233.92|231.52|234.01|231.61|233.92|231.52|0
1649162400000|2022-04-05 12:40:00|233.74|231.34|233.74|231.34|233.92|231.52|233.74|231.34|0
1649162420000|2022-04-05 12:40:20|233.56|231.16|233.56|231.16|233.56|231.16|233.56|231.16|0
1649162430000|2022-04-05 12:40:30|233.38|230.98|233.56|231.16|233.56|231.16|233.38|230.98|0
1649162440000|2022-04-05 12:40:40|233.38|230.98|233.38|230.98|233.38|230.98|233.38|230.98|0
1649162490000|2022-04-05 12:41:30|233.29|230.89|233.2|230.8|233.29|230.89|233.2|230.8|0
1649162500000|2022-04-05 12:41:40|233.38|230.98|233.38|230.98|233.38|230.98|233.38|230.98|0
1649162510000|2022-04-05 12:41:50|233.56|231.16|233.38|230.98|233.56|231.16|233.38|230.98|0
1649162520000|2022-04-05 12:42:00|233.56|231.16|233.56|231.16|233.74|231.34|233.56|231.16|0
1649162530000|2022-04-05 12:42:10|234.09|231.69|234.27|231.87|234.27|231.87|234.09|231.69|0
1649162540000|2022-04-05 12:42:20|233.91|231.51|233.74|231.34|233.91|231.51|233.74|231.34|0
1649162550000|2022-04-05 12:42:30|234.01|231.61|233.91|231.51|234.01|231.61|233.91|231.51|0
1649162560000|2022-04-05 12:42:40|234.09|231.69|234.09|231.69|234.09|231.69|234.09|231.69|0
1649162580000|2022-04-05 12:43:00|234.27|231.87|233.91|231.51|234.27|231.87|233.91|231.51|0
1649162590000|2022-04-05 12:43:10|233.56|231.16|233.38|230.98|233.56|231.16|233.38|230.98|0
1649162600000|2022-04-05 12:43:20|233.47|231.07|233.56|231.16|233.56|231.16|233.38|230.98|0
1649162610000|2022-04-05 12:43:30|233.73|231.33|233.56|231.16|233.73|231.33|233.56|231.16|0
1649162630000|2022-04-05 12:43:50|233.73|231.33|233.73|231.33|233.73|231.33|233.73|231.33|0
1649162650000|2022-04-05 12:44:10|233.65|231.25|233.73|231.33|233.73|231.33|233.65|231.25|0
1649162660000|2022-04-05 12:44:20|233.91|231.51|233.91|231.51|233.91|231.51|233.91|231.51|0
1649162680000|2022-04-05 12:44:40|234.27|231.87|234.27|231.87|234.27|231.87|234.27|231.87|0
1649162690000|2022-04-05 12:44:50|234.09|231.69|234.09|231.69|234.09|231.69|234.09|231.69|0
1649162700000|2022-04-05 12:45:00|233.91|231.51|233.91|231.51|234.09|231.69|233.91|231.51|0
1649162710000|2022-04-05 12:45:10|233.73|231.33|233.91|231.51|233.91|231.51|233.73|231.33|0
1649162720000|2022-04-05 12:45:20|233.73|231.33|233.73|231.33|233.73|231.33|233.65|231.25|0
1649162730000|2022-04-05 12:45:30|233.91|231.51|233.91|231.51|233.91|231.51|233.91|231.51|0
1649162750000|2022-04-05 12:45:50|233.73|231.33|233.91|231.51|233.91|231.51|233.73|231.33|0
1649162770000|2022-04-05 12:46:10|234.09|231.69|234.09|231.69|234.27|231.87|234.09|231.69|0
1649162790000|2022-04-05 12:46:30|234.27|231.87|234.27|231.87|234.45|232.05|234.27|231.87|0
1649162800000|2022-04-05 12:46:40|234.09|231.69|234.27|231.87|234.27|231.87|234.09|231.69|0
1649162810000|2022-04-05 12:46:50|234.18|231.78|234.27|231.87|234.27|231.87|234.09|231.69|0
1649162820000|2022-04-05 12:47:00|234.09|231.69|234.27|231.87|234.45|232.05|234.09|231.69|0
1649162830000|2022-04-05 12:47:10|234.45|232.05|234.27|231.87|234.45|232.05|234.27|231.87|0
1649162840000|2022-04-05 12:47:20|234.36|231.96|234.36|231.96|234.36|231.96|234.36|231.96|0
1649162850000|2022-04-05 12:47:30|234.27|231.87|233.55|231.15|234.27|231.87|233.55|231.15|0
1649162870000|2022-04-05 12:47:50|233.65|231.25|233.55|231.15|233.65|231.25|233.55|231.15|0
1649162880000|2022-04-05 12:48:00|233.73|231.33|233.55|231.15|233.73|231.33|233.55|231.15|0
1649162890000|2022-04-05 12:48:10|233.73|231.33|233.91|231.51|233.91|231.51|233.73|231.33|0
1649162900000|2022-04-05 12:48:20|233.73|231.33|233.55|231.15|233.73|231.33|233.55|231.15|0
1649162910000|2022-04-05 12:48:30|233.73|231.33|233.83|231.43|233.91|231.51|233.73|231.33|0
1649162920000|2022-04-05 12:48:40|233.91|231.51|234|231.6|234|231.6|233.91|231.51|0
1649162930000|2022-04-05 12:48:50|233.91|231.51|233.82|231.42|233.91|231.51|233.82|231.42|0
1649162940000|2022-04-05 12:49:00|233.73|231.33|233.91|231.51|233.91|231.51|233.73|231.33|0
1649162950000|2022-04-05 12:49:10|234.09|231.69|234.09|231.69|234.36|231.96|234.09|231.69|0
1649162960000|2022-04-05 12:49:20|234.27|231.87|234.27|231.87|234.27|231.87|234.27|231.87|0
1649162970000|2022-04-05 12:49:30|234.45|232.05|234.45|232.05|234.45|232.05|234.45|232.05|0
1649162980000|2022-04-05 12:49:40|234.27|231.87|234.36|231.96|234.36|231.96|234.27|231.87|0
1649162990000|2022-04-05 12:49:50|234.27|231.87|234.45|232.05|234.45|232.05|234.27|231.87|0
1649163000000|2022-04-05 12:50:00|234.27|231.87|234.27|231.87|234.27|231.87|234.27|231.87|0
1649163020000|2022-04-05 12:50:20|234.18|231.78|234.18|231.78|234.18|231.78|234.18|231.78|0
1649163030000|2022-04-05 12:50:30|234.09|231.69|234.09|231.69|234.09|231.69|234.09|231.69|0
1649163050000|2022-04-05 12:50:50|234|231.6|233.73|231.33|234|231.6|233.73|231.33|0
1649163070000|2022-04-05 12:51:10|233.91|231.51|234.09|231.69|234.09|231.69|233.91|231.51|0
1649163080000|2022-04-05 12:51:20|234.27|231.87|234.27|231.87|234.27|231.87|234.27|231.87|0
1649163100000|2022-04-05 12:51:40|234.09|231.69|233.91|231.51|234.09|231.69|233.91|231.51|0
1649163120000|2022-04-05 12:52:00|234.09|231.69|234.09|231.69|234.09|231.69|234.09|231.69|0
1649163130000|2022-04-05 12:52:10|234.27|231.87|234.27|231.87|234.27|231.87|234.27|231.87|0
1649163150000|2022-04-05 12:52:30|234.45|232.05|234.45|232.05|234.45|232.05|234.45|232.05|0
1649163170000|2022-04-05 12:52:50|234.62|232.22|234.62|232.22|234.62|232.22|234.62|232.22|0
1649163180000|2022-04-05 12:53:00|234.8|232.4|234.8|232.4|234.8|232.4|234.8|232.4|0
1649163190000|2022-04-05 12:53:10|234.98|232.58|235.16|232.76|235.16|232.76|234.98|232.58|0
1649163200000|2022-04-05 12:53:20|234.98|232.58|234.8|232.4|234.98|232.58|234.8|232.4|0
1649163210000|2022-04-05 12:53:30|234.98|232.58|234.98|232.58|234.98|232.58|234.98|232.58|0
1649163230000|2022-04-05 12:53:50|234.8|232.4|235.16|232.76|235.16|232.76|234.8|232.4|0
1649163240000|2022-04-05 12:54:00|235.34|232.94|235.34|232.94|235.34|232.94|235.34|232.94|0
1649163250000|2022-04-05 12:54:10|235.52|233.12|235.34|232.94|235.52|233.12|235.34|232.94|0
1649163260000|2022-04-05 12:54:20|235.16|232.76|235.16|232.76|235.16|232.76|235.16|232.76|0
1649163270000|2022-04-05 12:54:30|234.98|232.58|234.62|232.22|234.98|232.58|234.44|232.04|0
1649163280000|2022-04-05 12:54:40|234.8|232.4|234.8|232.4|234.98|232.58|234.8|232.4|0
1649163290000|2022-04-05 12:54:50|234.98|232.58|234.8|232.4|234.98|232.58|234.8|232.4|0
1649163300000|2022-04-05 12:55:00|234.98|232.58|234.62|232.22|234.98|232.58|234.62|232.22|0
1649163310000|2022-04-05 12:55:10|234.8|232.4|234.8|232.4|234.8|232.4|234.8|232.4|0
1649163330000|2022-04-05 12:55:30|234.98|232.58|234.62|232.22|234.98|232.58|234.62|232.22|0
1649163340000|2022-04-05 12:55:40|234.8|232.4|234.8|232.4|234.8|232.4|234.8|232.4|0
1649163350000|2022-04-05 12:55:50|234.62|232.22|234.98|232.58|234.98|232.58|234.62|232.22|0
1649163360000|2022-04-05 12:56:00|235.52|233.12|235.34|232.94|235.52|233.12|235.34|232.94|0
1649163370000|2022-04-05 12:56:10|235.16|232.76|235.88|233.48|235.88|233.48|235.16|232.76|0
1649163380000|2022-04-05 12:56:20|236.06|233.66|236.24|233.84|236.42|234.02|236.06|233.66|0
1649163390000|2022-04-05 12:56:30|236.42|234.02|236.24|233.84|236.42|234.02|236.24|233.84|0
1649163400000|2022-04-05 12:56:40|236.42|234.02|236.24|233.84|236.42|234.02|236.24|233.84|0
1649163410000|2022-04-05 12:56:50|236.33|233.93|236.6|234.2|236.6|234.2|236.33|233.93|0
1649163420000|2022-04-05 12:57:00|236.42|234.02|236.24|233.84|236.42|234.02|236.24|233.84|0
1649163430000|2022-04-05 12:57:10|236.06|233.66|236.24|233.84|236.24|233.84|236.06|233.66|0
1649163440000|2022-04-05 12:57:20|236.06|233.66|236.42|234.02|236.42|234.02|236.06|233.66|0
1649163450000|2022-04-05 12:57:30|236.24|233.84|236.6|234.2|236.6|234.2|236.24|233.84|0
1649163460000|2022-04-05 12:57:40|236.42|234.02|236.42|234.02|236.42|234.02|236.42|234.02|0
1649163470000|2022-04-05 12:57:50|236.6|234.2|236.42|234.02|236.6|234.2|236.42|234.02|0
1649163480000|2022-04-05 12:58:00|236.6|234.2|236.96|234.56|236.96|234.56|236.6|234.2|0
1649163490000|2022-04-05 12:58:10|237.14|234.74|237.14|234.74|237.32|234.92|237.14|234.74|0
1649163500000|2022-04-05 12:58:20|236.96|234.56|237.32|234.92|237.32|234.92|236.96|234.56|0
1649163510000|2022-04-05 12:58:30|237.14|234.74|237.14|234.74|237.14|234.74|237.14|234.74|0
1649163520000|2022-04-05 12:58:40|236.96|234.56|236.96|234.56|236.96|234.56|236.96|234.56|0
1649163530000|2022-04-05 12:58:50|237.14|234.74|237.14|234.74|237.32|234.92|237.14|234.74|0
1649163540000|2022-04-05 12:59:00|237.05|234.65|237.14|234.74|237.14|234.74|237.05|234.65|0
1649163550000|2022-04-05 12:59:10|237.05|234.65|236.96|234.56|237.05|234.65|236.96|234.56|0
1649163560000|2022-04-05 12:59:20|237.14|234.74|237.14|234.74|237.14|234.74|237.14|234.74|0
1649163570000|2022-04-05 12:59:30|236.96|234.56|236.78|234.38|236.96|234.56|236.78|234.38|0
1649163590000|2022-04-05 12:59:50|236.96|234.56|236.6|234.2|236.96|234.56|236.6|234.2|0
1649163600000|2022-04-05 13:00:00|236.78|234.38|236.6|234.2|236.78|234.38|236.42|234.02|0
1649163610000|2022-04-05 13:00:10|236.51|234.11|236.24|233.84|236.51|234.11|236.24|233.84|0
1649163620000|2022-04-05 13:00:20|236.06|233.66|236.06|233.66|236.06|233.66|236.06|233.66|0
1649163630000|2022-04-05 13:00:30|235.88|233.48|235.88|233.48|235.88|233.48|235.88|233.48|0
1649163640000|2022-04-05 13:00:40|235.7|233.3|235.88|233.48|235.88|233.48|235.7|233.3|0
1649163650000|2022-04-05 13:00:50|235.7|233.3|235.7|233.3|235.7|233.3|235.7|233.3|0
1649163660000|2022-04-05 13:01:00|235.34|232.94|235.52|233.12|235.52|233.12|235.34|232.94|0
1649163670000|2022-04-05 13:01:10|235.43|233.03|235.34|232.94|235.43|233.03|235.34|232.94|0
1649163690000|2022-04-05 13:01:30|234.98|232.58|234.98|232.58|234.98|232.58|234.98|232.58|0
1649163700000|2022-04-05 13:01:40|235.16|232.76|235.16|232.76|235.16|232.76|235.16|232.76|0
1649163720000|2022-04-05 13:02:00|235.34|232.94|235.16|232.76|235.34|232.94|235.16|232.76|0
1649163730000|2022-04-05 13:02:10|235.07|232.67|234.98|232.58|235.16|232.76|234.98|232.58|0
1649163740000|2022-04-05 13:02:20|234.8|232.4|234.8|232.4|234.8|232.4|234.8|232.4|0
1649163760000|2022-04-05 13:02:40|234.62|232.22|234.44|232.04|234.62|232.22|234.44|232.04|0
1649163770000|2022-04-05 13:02:50|234.62|232.22|234.62|232.22|234.8|232.4|234.62|232.22|0
1649163790000|2022-04-05 13:03:10|234.8|232.4|234.62|232.22|234.8|232.4|234.62|232.22|0
1649163820000|2022-04-05 13:03:40|234.44|232.04|234.44|232.04|234.44|232.04|234.26|231.86|0
1649163830000|2022-04-05 13:03:50|234.26|231.86|234.26|231.86|234.26|231.86|234.26|231.86|0
1649163840000|2022-04-05 13:04:00|234.44|232.04|234.26|231.86|234.44|232.04|234.26|231.86|0
1649163850000|2022-04-05 13:04:10|234.08|231.68|234.26|231.86|234.26|231.86|234.08|231.68|0
1649163860000|2022-04-05 13:04:20|234.08|231.68|234.26|231.86|234.26|231.86|234.08|231.68|0
1649163890000|2022-04-05 13:04:50|234.44|232.04|234.44|232.04|234.44|232.04|234.44|232.04|0
1649163900000|2022-04-05 13:05:00|234.26|231.86|234.44|232.04|234.44|232.04|234.26|231.86|0
1649163910000|2022-04-05 13:05:10|234.8|232.4|234.8|232.4|234.8|232.4|234.8|232.4|0
1649163920000|2022-04-05 13:05:20|234.98|232.58|234.8|232.4|234.98|232.58|234.8|232.4|0
1649163930000|2022-04-05 13:05:30|234.62|232.22|234.62|232.22|234.62|232.22|234.62|232.22|0
1649163940000|2022-04-05 13:05:40|234.8|232.4|235.16|232.76|235.16|232.76|234.8|232.4|0
1649163950000|2022-04-05 13:05:50|235.07|232.67|235.16|232.76|235.16|232.76|235.07|232.67|0
1649163960000|2022-04-05 13:06:00|234.98|232.58|235.87|233.47|235.87|233.47|234.98|232.58|0
1649163970000|2022-04-05 13:06:10|236.23|233.83|235.69|233.29|236.23|233.83|235.69|233.29|0
1649163980000|2022-04-05 13:06:20|235.51|233.11|235.51|233.11|235.51|233.11|235.51|233.11|0
1649163990000|2022-04-05 13:06:30|235.34|232.94|235.51|233.11|235.51|233.11|235.34|232.94|0
1649164000000|2022-04-05 13:06:40|235.34|232.94|235.34|232.94|235.34|232.94|235.34|232.94|0
1649164010000|2022-04-05 13:06:50|235.51|233.11|235.34|232.94|235.51|233.11|235.34|232.94|0
1649164020000|2022-04-05 13:07:00|235.16|232.76|235.16|232.76|235.16|232.76|235.16|232.76|0
1649164030000|2022-04-05 13:07:10|235.34|232.94|235.16|232.76|235.34|232.94|235.16|232.76|0
1649164040000|2022-04-05 13:07:20|235.34|232.94|235.34|232.94|235.34|232.94|235.34|232.94|0
1649164050000|2022-04-05 13:07:30|235.33|232.93|235.16|232.76|235.33|232.93|235.16|232.76|0
1649164060000|2022-04-05 13:07:40|234.98|232.58|234.98|232.58|234.98|232.58|234.98|232.58|0
1649164070000|2022-04-05 13:07:50|234.8|232.4|234.98|232.58|234.98|232.58|234.8|232.4|0
1649164080000|2022-04-05 13:08:00|234.62|232.22|234.62|232.22|234.62|232.22|234.62|232.22|0
1649164090000|2022-04-05 13:08:10|234.8|232.4|234.62|232.22|234.8|232.4|234.62|232.22|0
1649164100000|2022-04-05 13:08:20|234.44|232.04|234.44|232.04|234.62|232.22|234.44|232.04|0
1649164110000|2022-04-05 13:08:30|234.62|232.22|234.62|232.22|234.62|232.22|234.62|232.22|0
1649164120000|2022-04-05 13:08:40|234.44|232.04|234.62|232.22|234.62|232.22|234.44|232.04|0
1649164130000|2022-04-05 13:08:50|234.44|232.04|234.44|232.04|234.44|232.04|234.44|232.04|0
1649164140000|2022-04-05 13:09:00|234.62|232.22|234.62|232.22|234.62|232.22|234.62|232.22|0
1649164150000|2022-04-05 13:09:10|234.44|232.04|234.62|232.22|234.62|232.22|234.44|232.04|0
1649164160000|2022-04-05 13:09:20|234.8|232.4|234.8|232.4|234.8|232.4|234.8|232.4|0
1649164170000|2022-04-05 13:09:30|234.62|232.22|234.62|232.22|234.62|232.22|234.62|232.22|0
1649164190000|2022-04-05 13:09:50|234.8|232.4|234.8|232.4|234.8|232.4|234.8|232.4|0
1649164200000|2022-04-05 13:10:00|234.62|232.22|234.98|232.58|234.98|232.58|234.62|232.22|0
1649164210000|2022-04-05 13:10:10|235.15|232.75|235.15|232.75|235.15|232.75|235.15|232.75|0
1649164220000|2022-04-05 13:10:20|234.97|232.57|234.97|232.57|235.07|232.67|234.97|232.57|0
1649164230000|2022-04-05 13:10:30|234.8|232.4|234.8|232.4|234.8|232.4|234.8|232.4|0
1649164240000|2022-04-05 13:10:40|234.62|232.22|234.62|232.22|234.8|232.4|234.62|232.22|0
1649164270000|2022-04-05 13:11:10|234.8|232.4|234.8|232.4|234.8|232.4|234.8|232.4|0
1649164280000|2022-04-05 13:11:20|234.97|232.57|234.97|232.57|234.97|232.57|234.97|232.57|0
1649164290000|2022-04-05 13:11:30|235.07|232.67|235.07|232.67|235.07|232.67|235.07|232.67|0
1649164300000|2022-04-05 13:11:40|235.15|232.75|235.25|232.85|235.25|232.85|235.15|232.75|0
1649164310000|2022-04-05 13:11:50|235.33|232.93|235.15|232.75|235.33|232.93|235.15|232.75|0
1649164330000|2022-04-05 13:12:10|234.97|232.57|234.97|232.57|234.97|232.57|234.97|232.57|0
1649164340000|2022-04-05 13:12:20|235.15|232.75|235.15|232.75|235.33|232.93|235.15|232.75|0
1649164350000|2022-04-05 13:12:30|234.97|232.57|234.97|232.57|234.97|232.57|234.97|232.57|0
1649164360000|2022-04-05 13:12:40|235.15|232.75|234.79|232.39|235.15|232.75|234.79|232.39|0
1649164380000|2022-04-05 13:13:00|234.62|232.22|234.79|232.39|234.79|232.39|234.62|232.22|0
1649164390000|2022-04-05 13:13:10|234.62|232.22|234.62|232.22|234.79|232.39|234.62|232.22|0
1649164410000|2022-04-05 13:13:30|234.61|232.21|234.61|232.21|234.61|232.21|234.61|232.21|0
1649164420000|2022-04-05 13:13:40|234.44|232.04|234.44|232.04|234.44|232.04|234.44|232.04|0
1649164440000|2022-04-05 13:14:00|234.26|231.86|234.26|231.86|234.26|231.86|234.26|231.86|0
1649164450000|2022-04-05 13:14:10|234.35|231.95|234.44|232.04|234.44|232.04|234.35|231.95|0
1649164460000|2022-04-05 13:14:20|234.61|232.21|234.61|232.21|234.61|232.21|234.61|232.21|0
1649164470000|2022-04-05 13:14:30|234.44|232.04|234.61|232.21|234.61|232.21|234.44|232.04|0
1649164480000|2022-04-05 13:14:40|234.44|232.04|234.44|232.04|234.44|232.04|234.44|232.04|0
1649164500000|2022-04-05 13:15:00|234.26|231.86|233.72|231.32|234.26|231.86|233.72|231.32|0
1649164520000|2022-04-05 13:15:20|233.54|231.14|233.54|231.14|233.54|231.14|233.54|231.14|0
1649164540000|2022-04-05 13:15:40|233.36|230.96|233.18|230.78|233.36|230.96|233.18|230.78|0
1649164550000|2022-04-05 13:15:50|233|230.6|233|230.6|233|230.6|233|230.6|0
1649164560000|2022-04-05 13:16:00|233.18|230.78|233.18|230.78|233.18|230.78|233.18|230.78|0
1649164570000|2022-04-05 13:16:10|233.36|230.96|233.36|230.96|233.36|230.96|233.36|230.96|0
1649164580000|2022-04-05 13:16:20|233.54|231.14|233.54|231.14|233.54|231.14|233.54|231.14|0
1649164590000|2022-04-05 13:16:30|233.36|230.96|233.36|230.96|233.36|230.96|233.36|230.96|0
1649164600000|2022-04-05 13:16:40|233.54|231.14|233.54|231.14|233.54|231.14|233.54|231.14|0
1649164620000|2022-04-05 13:17:00|233.36|230.96|233.36|230.96|233.45|231.05|233.36|230.96|0
1649164630000|2022-04-05 13:17:10|233.54|231.14|233.54|231.14|233.54|231.14|233.36|230.96|0
1649164650000|2022-04-05 13:17:30|233.36|230.96|233.36|230.96|233.36|230.96|233.36|230.96|0
1649164680000|2022-04-05 13:18:00|233.54|231.14|233.72|231.32|233.72|231.32|233.54|231.14|0
1649164690000|2022-04-05 13:18:10|233.54|231.14|233.36|230.96|233.54|231.14|233.36|230.96|0
1649164700000|2022-04-05 13:18:20|233.54|231.14|233.72|231.32|233.72|231.32|233.54|231.14|0
1649164710000|2022-04-05 13:18:30|233.54|231.14|233.54|231.14|233.54|231.14|233.54|231.14|0
1649164720000|2022-04-05 13:18:40|233.72|231.32|233.72|231.32|233.72|231.32|233.72|231.32|0
1649164730000|2022-04-05 13:18:50|233.54|231.14|233.54|231.14|233.54|231.14|233.54|231.14|0
1649164740000|2022-04-05 13:19:00|233.72|231.32|233.72|231.32|233.72|231.32|233.72|231.32|0
1649164750000|2022-04-05 13:19:10|233.9|231.5|233.9|231.5|233.9|231.5|233.9|231.5|0
1649164760000|2022-04-05 13:19:20|234.08|231.68|234.08|231.68|234.08|231.68|234.08|231.68|0
1649164780000|2022-04-05 13:19:40|234.07|231.67|233.9|231.5|234.07|231.67|233.9|231.5|0
1649164790000|2022-04-05 13:19:50|234.07|231.67|234.07|231.67|234.07|231.67|234.07|231.67|0
1649164800000|2022-04-05 13:20:00|233.9|231.5|234.07|231.67|234.25|231.85|233.9|231.5|0
1649164810000|2022-04-05 13:20:10|233.9|231.5|233.9|231.5|233.9|231.5|233.9|231.5|0
1649164830000|2022-04-05 13:20:30|234.07|231.67|233.9|231.5|234.07|231.67|233.9|231.5|0
1649164860000|2022-04-05 13:21:00|233.72|231.32|233.72|231.32|233.72|231.32|233.72|231.32|0
1649164870000|2022-04-05 13:21:10|233.9|231.5|233.9|231.5|233.9|231.5|233.9|231.5|0
1649164880000|2022-04-05 13:21:20|233.54|231.14|233.63|231.23|233.63|231.23|233.54|231.14|0
1649164890000|2022-04-05 13:21:30|233.72|231.32|233.54|231.14|233.72|231.32|233.54|231.14|0
1649164900000|2022-04-05 13:21:40|233.36|230.96|233.36|230.96|233.36|230.96|233.36|230.96|0
1649164930000|2022-04-05 13:22:10|233.54|231.14|233.54|231.14|233.54|231.14|233.54|231.14|0
1649164940000|2022-04-05 13:22:20|233.72|231.32|233.72|231.32|233.72|231.32|233.54|231.14|0
1649164950000|2022-04-05 13:22:30|234.07|231.67|234.25|231.85|234.25|231.85|234.07|231.67|0
1649164960000|2022-04-05 13:22:40|234.43|232.03|234.43|232.03|234.43|232.03|234.43|232.03|0
1649164970000|2022-04-05 13:22:50|234.61|232.21|234.79|232.39|234.79|232.39|234.61|232.21|0
1649164980000|2022-04-05 13:23:00|234.97|232.57|235.33|232.93|235.33|232.93|234.97|232.57|0
1649164990000|2022-04-05 13:23:10|235.51|233.11|234.97|232.57|235.51|233.11|234.97|232.57|0
1649165000000|2022-04-05 13:23:20|234.79|232.39|234.79|232.39|234.79|232.39|234.79|232.39|0
1649165020000|2022-04-05 13:23:40|234.61|232.21|234.61|232.21|234.61|232.21|234.61|232.21|0
1649165040000|2022-04-05 13:24:00|234.79|232.39|234.61|232.21|234.79|232.39|234.61|232.21|0
1649165050000|2022-04-05 13:24:10|234.79|232.39|234.61|232.21|234.79|232.39|234.61|232.21|0
1649165080000|2022-04-05 13:24:40|234.43|232.03|234.43|232.03|234.43|232.03|234.43|232.03|0
1649165090000|2022-04-05 13:24:50|234.61|232.21|234.52|232.12|234.61|232.21|234.43|232.03|0
1649165100000|2022-04-05 13:25:00|234.79|232.39|234.61|232.21|234.79|232.39|234.61|232.21|0
1649165120000|2022-04-05 13:25:20|234.97|232.57|234.79|232.39|234.97|232.57|234.79|232.39|0
1649165130000|2022-04-05 13:25:30|234.97|232.57|234.97|232.57|234.97|232.57|234.97|232.57|0
1649165140000|2022-04-05 13:25:40|234.79|232.39|234.79|232.39|234.97|232.57|234.79|232.39|0
1649165150000|2022-04-05 13:25:50|234.97|232.57|234.97|232.57|234.97|232.57|234.97|232.57|0
1649165160000|2022-04-05 13:26:00|234.79|232.39|234.97|232.57|234.97|232.57|234.79|232.39|0
1649165170000|2022-04-05 13:26:10|234.88|232.48|234.97|232.57|234.97|232.57|234.79|232.39|0
1649165180000|2022-04-05 13:26:20|235.15|232.75|235.15|232.75|235.15|232.75|235.15|232.75|0
1649165200000|2022-04-05 13:26:40|234.97|232.57|234.97|232.57|234.97|232.57|234.97|232.57|0
1649165210000|2022-04-05 13:26:50|234.79|232.39|234.61|232.21|234.79|232.39|234.61|232.21|0
1649165220000|2022-04-05 13:27:00|234.79|232.39|234.79|232.39|234.79|232.39|234.79|232.39|0
1649165230000|2022-04-05 13:27:10|234.61|232.21|234.43|232.03|234.61|232.21|234.43|232.03|0
1649165240000|2022-04-05 13:27:20|234.25|231.85|234.25|231.85|234.25|231.85|234.25|231.85|0
1649165250000|2022-04-05 13:27:30|234.34|231.94|234.43|232.03|234.43|232.03|234.34|231.94|0
1649165260000|2022-04-05 13:27:40|234.61|232.21|235.15|232.75|235.15|232.75|234.61|232.21|0
1649165270000|2022-04-05 13:27:50|235.5|233.1|235.68|233.28|235.68|233.28|235.5|233.1|0
1649165280000|2022-04-05 13:28:00|235.5|233.1|236.04|233.64|236.04|233.64|235.5|233.1|0
1649165290000|2022-04-05 13:28:10|235.33|232.93|235.33|232.93|235.33|232.93|235.33|232.93|0
1649165300000|2022-04-05 13:28:20|235.15|232.75|235.15|232.75|235.15|232.75|235.15|232.75|0
1649165310000|2022-04-05 13:28:30|235.33|232.93|235.32|232.92|235.33|232.93|235.32|232.92|0
1649165320000|2022-04-05 13:28:40|235.15|232.75|235.15|232.75|235.15|232.75|235.15|232.75|0
1649165330000|2022-04-05 13:28:50|235.32|232.92|235.32|232.92|235.32|232.92|235.32|232.92|0
1649165340000|2022-04-05 13:29:00|235.15|232.75|235.15|232.75|235.15|232.75|234.97|232.57|0
1649165350000|2022-04-05 13:29:10|234.97|232.57|235.15|232.75|235.15|232.75|234.97|232.57|0
1649165360000|2022-04-05 13:29:20|234.79|232.39|235.15|232.75|235.15|232.75|234.79|232.39|0
1649165370000|2022-04-05 13:29:30|235.32|232.92|235.32|232.92|235.32|232.92|235.32|232.92|0
1649165380000|2022-04-05 13:29:40|235.5|233.1|236.94|234.54|236.94|234.54|235.5|233.1|0
1649165390000|2022-04-05 13:29:50|237.12|234.72|237.84|235.44|238.2|235.8|237.12|234.72|0
1649165400000|2022-04-05 13:30:00|238.02|235.62|237.12|234.72|238.02|235.62|237.12|234.72|0
1649165410000|2022-04-05 13:30:10|237.3|234.9|234.79|232.39|237.3|234.9|234.79|232.39|0
1649165420000|2022-04-05 13:30:20|234.61|232.21|234.61|232.21|235.14|232.74|234.61|232.21|0
1649165430000|2022-04-05 13:30:30|234.79|232.39|234.97|232.57|234.97|232.57|234.43|232.03|0
1649165440000|2022-04-05 13:30:40|234.79|232.39|234.43|232.03|234.79|232.39|234.43|232.03|0
1649165450000|2022-04-05 13:30:50|234.61|232.21|234.79|232.39|234.79|232.39|233.71|231.31|0
1649165460000|2022-04-05 13:31:00|234.97|232.57|233.53|231.13|234.97|232.57|233.53|231.13|0
1649165470000|2022-04-05 13:31:10|232.82|230.42|232.82|230.42|232.82|230.42|232.28|229.88|0
1649165480000|2022-04-05 13:31:20|232.46|230.06|232.82|230.42|232.82|230.42|232.46|230.06|0
1649165490000|2022-04-05 13:31:30|232.91|230.51|231.75|229.35|232.91|230.51|231.75|229.35|0
1649165500000|2022-04-05 13:31:40|231.57|229.17|231.93|229.53|231.93|229.53|231.22|228.82|0
1649165510000|2022-04-05 13:31:50|231.75|229.35|231.57|229.17|231.75|229.35|231.39|228.99|0
1649165520000|2022-04-05 13:32:00|231.04|228.64|230.15|227.75|231.04|228.64|230.15|227.75|0
1649165530000|2022-04-05 13:32:10|229.97|227.57|229.44|227.04|230.24|227.84|229.44|227.04|0
1649165540000|2022-04-05 13:32:20|229.62|227.22|229.97|227.57|230.15|227.75|229.62|227.22|0
1649165550000|2022-04-05 13:32:30|229.8|227.4|229.8|227.4|230.15|227.75|229.8|227.4|0
1649165560000|2022-04-05 13:32:40|230.5|228.1|230.5|228.1|230.5|228.1|230.5|228.1|0
1649165570000|2022-04-05 13:32:50|230.68|228.28|230.33|227.93|230.68|228.28|230.33|227.93|0
1649165580000|2022-04-05 13:33:00|230.68|228.28|230.68|228.28|231.21|228.81|230.5|228.1|0
1649165590000|2022-04-05 13:33:10|231.04|228.64|231.39|228.99|231.39|228.99|230.86|228.46|0
1649165600000|2022-04-05 13:33:20|231.57|229.17|230.68|228.28|231.57|229.17|230.68|228.28|0
1649165610000|2022-04-05 13:33:30|230.33|227.93|231.21|228.81|231.21|228.81|230.33|227.93|0
1649165620000|2022-04-05 13:33:40|231.04|228.64|231.21|228.81|231.21|228.81|231.04|228.64|0
1649165630000|2022-04-05 13:33:50|230.5|228.1|229.97|227.57|230.5|228.1|229.97|227.57|0
1649165640000|2022-04-05 13:34:00|229.79|227.39|229.09|226.69|229.79|227.39|229.09|226.69|0
1649165650000|2022-04-05 13:34:10|228.56|226.16|228.56|226.16|229.26|226.86|228.56|226.16|0
1649165660000|2022-04-05 13:34:20|228.91|226.51|228.91|226.51|229.09|226.69|228.91|226.51|0
1649165670000|2022-04-05 13:34:30|229.59|227.19|229.95|227.55|229.95|227.55|229.42|227.02|0
1649165680000|2022-04-05 13:34:40|230.12|227.72|230.65|228.25|230.65|228.25|230.12|227.72|0
1649165690000|2022-04-05 13:34:50|230.12|227.72|229.77|227.37|230.12|227.72|229.77|227.37|0
1649165700000|2022-04-05 13:35:00|228.53|226.13|227.83|225.43|228.53|226.13|227.83|225.43|0
1649165710000|2022-04-05 13:35:10|227.13|224.73|226.95|224.55|227.13|224.73|226.78|224.38|0
1649165720000|2022-04-05 13:35:20|227.3|224.9|227.3|224.9|227.3|224.9|227.13|224.73|0
1649165730000|2022-04-05 13:35:30|227.83|225.43|226.95|224.55|227.83|225.43|226.6|224.2|0
1649165740000|2022-04-05 13:35:40|226.77|224.37|227.83|225.43|227.83|225.43|226.77|224.37|0
1649165750000|2022-04-05 13:35:50|227.65|225.25|227.3|224.9|227.65|225.25|227.3|224.9|0
1649165760000|2022-04-05 13:36:00|227.65|225.25|227.65|225.25|227.83|225.43|227.65|225.25|0
1649165770000|2022-04-05 13:36:10|227.83|225.43|228.36|225.96|228.36|225.96|227.48|225.08|0
1649165780000|2022-04-05 13:36:20|228.18|225.78|227.65|225.25|228.18|225.78|227.65|225.25|0
1649165790000|2022-04-05 13:36:30|228.18|225.78|228|225.6|228.36|225.96|228|225.6|0
1649165800000|2022-04-05 13:36:40|228.18|225.78|229.06|226.66|229.06|226.66|228.18|225.78|0
1649165810000|2022-04-05 13:36:50|229.41|227.01|229.41|227.01|229.41|227.01|229.41|227.01|0
1649165820000|2022-04-05 13:37:00|229.59|227.19|229.06|226.66|229.59|227.19|229.06|226.66|0
1649165830000|2022-04-05 13:37:10|229.24|226.84|229.24|226.84|229.24|226.84|228.71|226.31|0
1649165840000|2022-04-05 13:37:20|228.71|226.31|228.36|225.96|228.71|226.31|228.18|225.78|0
1649165850000|2022-04-05 13:37:30|228|225.6|227.83|225.43|228|225.6|227.83|225.43|0
1649165860000|2022-04-05 13:37:40|227.65|225.25|228|225.6|228|225.6|227.65|225.25|0
1649165870000|2022-04-05 13:37:50|227.92|225.52|228.36|225.96|228.36|225.96|227.92|225.52|0
1649165880000|2022-04-05 13:38:00|228.71|226.31|228.18|225.78|228.71|226.31|228.18|225.78|0
1649165890000|2022-04-05 13:38:10|227.83|225.43|227.65|225.25|227.83|225.43|227.65|225.25|0
1649165900000|2022-04-05 13:38:20|227.57|225.17|227.48|225.08|227.57|225.17|227.3|224.9|0
1649165910000|2022-04-05 13:38:30|227.3|224.9|227.48|225.08|227.48|225.08|227.3|224.9|0
1649165920000|2022-04-05 13:38:40|228|225.6|227.83|225.43|228.18|225.78|227.83|225.43|0
1649165930000|2022-04-05 13:38:50|227.65|225.25|226.95|224.55|227.65|225.25|226.95|224.55|0
1649165940000|2022-04-05 13:39:00|226.77|224.37|226.6|224.2|226.77|224.37|226.42|224.02|0
1649165950000|2022-04-05 13:39:10|226.25|223.85|227.3|224.9|227.3|224.9|226.25|223.85|0
1649165960000|2022-04-05 13:39:20|227.12|224.72|226.42|224.02|227.12|224.72|226.42|224.02|0
1649165970000|2022-04-05 13:39:30|226.77|224.37|226.6|224.2|226.77|224.37|226.6|224.2|0
1649165980000|2022-04-05 13:39:40|226.77|224.37|226.77|224.37|226.95|224.55|226.51|224.11|0
1649165990000|2022-04-05 13:39:50|226.69|224.29|226.42|224.02|226.69|224.29|226.42|224.02|0
1649166000000|2022-04-05 13:40:00|226.6|224.2|224.67|222.27|226.6|224.2|224.67|222.27|0
1649166010000|2022-04-05 13:40:10|224.85|222.45|225.02|222.62|225.55|223.15|224.85|222.45|0
1649166020000|2022-04-05 13:40:20|224.85|222.45|224.85|222.45|224.85|222.45|224.85|222.45|0
1649166030000|2022-04-05 13:40:30|225.2|222.8|225.9|223.5|225.9|223.5|225.2|222.8|0
1649166040000|2022-04-05 13:40:40|226.07|223.67|225.72|223.32|226.25|223.85|225.72|223.32|0
1649166050000|2022-04-05 13:40:50|226.42|224.02|226.07|223.67|226.42|224.02|226.07|223.67|0
1649166060000|2022-04-05 13:41:00|226.6|224.2|226.77|224.37|227.04|224.64|226.6|224.2|0
1649166070000|2022-04-05 13:41:10|226.6|224.2|225.72|223.32|226.6|224.2|225.72|223.32|0
1649166080000|2022-04-05 13:41:20|225.55|223.15|226.25|223.85|226.25|223.85|225.55|223.15|0
1649166090000|2022-04-05 13:41:30|226.6|224.2|225.72|223.32|226.6|224.2|225.72|223.32|0
1649166100000|2022-04-05 13:41:40|225.81|223.41|226.07|223.67|226.07|223.67|225.55|223.15|0
1649166110000|2022-04-05 13:41:50|225.9|223.5|225.55|223.15|225.9|223.5|225.55|223.15|0
1649166120000|2022-04-05 13:42:00|226.42|224.02|226.07|223.67|226.42|224.02|226.07|223.67|0
1649166130000|2022-04-05 13:42:10|226.25|223.85|226.25|223.85|226.25|223.85|225.9|223.5|0
1649166140000|2022-04-05 13:42:20|226.42|224.02|226.25|223.85|226.77|224.37|226.25|223.85|0
1649166150000|2022-04-05 13:42:30|226.42|224.02|226.25|223.85|226.42|224.02|226.25|223.85|0
1649166160000|2022-04-05 13:42:40|226.42|224.02|226.25|223.85|226.42|224.02|226.07|223.67|0
1649166170000|2022-04-05 13:42:50|226.6|224.2|226.86|224.46|226.86|224.46|226.42|224.02|0
1649166180000|2022-04-05 13:43:00|226.77|224.37|226.95|224.55|227.12|224.72|226.77|224.37|0
1649166190000|2022-04-05 13:43:10|226.6|224.2|226.77|224.37|226.95|224.55|226.6|224.2|0
1649166200000|2022-04-05 13:43:20|226.51|224.11|226.42|224.02|226.51|224.11|226.42|224.02|0
1649166210000|2022-04-05 13:43:30|226.24|223.84|226.24|223.84|226.42|224.02|226.07|223.67|0
1649166220000|2022-04-05 13:43:40|226.07|223.67|226.6|224.2|226.77|224.37|226.07|223.67|0
1649166230000|2022-04-05 13:43:50|226.95|224.55|226.95|224.55|227.3|224.9|226.95|224.55|0
1649166240000|2022-04-05 13:44:00|226.77|224.37|226.6|224.2|226.77|224.37|226.42|224.02|0
1649166250000|2022-04-05 13:44:10|227.3|224.9|227.12|224.72|227.3|224.9|227.12|224.72|0
1649166260000|2022-04-05 13:44:20|227.3|224.9|226.6|224.2|227.3|224.9|226.6|224.2|0
1649166270000|2022-04-05 13:44:30|226.24|223.84|226.07|223.67|226.24|223.84|226.07|223.67|0
1649166280000|2022-04-05 13:44:40|225.89|223.49|226.34|223.94|226.34|223.94|225.89|223.49|0
1649166290000|2022-04-05 13:44:50|226.59|224.19|227.12|224.72|227.12|224.72|226.59|224.19|0
1649166300000|2022-04-05 13:45:00|227.04|224.64|226.95|224.55|227.04|224.64|226.07|223.67|0
1649166310000|2022-04-05 13:45:10|226.42|224.02|226.07|223.67|226.42|224.02|226.07|223.67|0
1649166320000|2022-04-05 13:45:20|225.89|223.49|226.24|223.84|226.24|223.84|225.89|223.49|0
1649166330000|2022-04-05 13:45:30|226.16|223.76|226.07|223.67|226.42|224.02|226.07|223.67|0
1649166340000|2022-04-05 13:45:40|226.33|223.93|226.24|223.84|226.59|224.19|226.24|223.84|0
1649166350000|2022-04-05 13:45:50|226.07|223.67|225.89|223.49|226.24|223.84|225.89|223.49|0
1649166360000|2022-04-05 13:46:00|225.37|222.97|225.72|223.32|225.72|223.32|225.37|222.97|0
1649166370000|2022-04-05 13:46:10|225.54|223.14|225.72|223.32|225.72|223.32|225.37|222.97|0
1649166380000|2022-04-05 13:46:20|226.07|223.67|225.54|223.14|226.07|223.67|225.54|223.14|0
1649166390000|2022-04-05 13:46:30|225.37|222.97|225.19|222.79|225.54|223.14|225.19|222.79|0
1649166400000|2022-04-05 13:46:40|225.02|222.62|224.84|222.44|225.19|222.79|224.84|222.44|0
1649166410000|2022-04-05 13:46:50|225.02|222.62|225.37|222.97|225.54|223.14|225.02|222.62|0
1649166420000|2022-04-05 13:47:00|225.72|223.32|225.81|223.41|225.81|223.41|225.54|223.14|0
1649166430000|2022-04-05 13:47:10|225.54|223.14|225.54|223.14|225.54|223.14|225.02|222.62|0
1649166440000|2022-04-05 13:47:20|225.37|222.97|225.72|223.32|225.72|223.32|225.37|222.97|0
1649166450000|2022-04-05 13:47:30|225.89|223.49|225.89|223.49|225.89|223.49|225.37|222.97|0
1649166460000|2022-04-05 13:47:40|225.72|223.32|226.24|223.84|226.24|223.84|225.72|223.32|0
1649166470000|2022-04-05 13:47:50|226.42|224.02|226.77|224.37|226.77|224.37|226.42|224.02|0
1649166480000|2022-04-05 13:48:00|226.42|224.02|226.33|223.93|226.59|224.19|226.33|223.93|0
1649166490000|2022-04-05 13:48:10|226.07|223.67|226.77|224.37|226.94|224.54|226.07|223.67|0
1649166500000|2022-04-05 13:48:20|226.94|224.54|226.94|224.54|227.12|224.72|226.94|224.54|0
1649166510000|2022-04-05 13:48:30|227.12|224.72|227.39|224.99|227.39|224.99|227.12|224.72|0
1649166520000|2022-04-05 13:48:40|227.47|225.07|227.65|225.25|227.65|225.25|227.3|224.9|0
1649166530000|2022-04-05 13:48:50|227.56|225.16|226.94|224.54|227.65|225.25|226.94|224.54|0
1649166540000|2022-04-05 13:49:00|227.3|224.9|227.82|225.42|227.82|225.42|227.04|224.64|0
1649166550000|2022-04-05 13:49:10|227.65|225.25|228|225.6|228|225.6|227.47|225.07|0
1649166560000|2022-04-05 13:49:20|228.17|225.77|228|225.6|228.35|225.95|228|225.6|0
1649166570000|2022-04-05 13:49:30|227.82|225.42|228.53|226.13|228.53|226.13|227.82|225.42|0
1649166580000|2022-04-05 13:49:40|228.35|225.95|227.65|225.25|228.35|225.95|227.65|225.25|0
1649166590000|2022-04-05 13:49:50|228|225.6|227.91|225.51|228|225.6|227.82|225.42|0
1649166600000|2022-04-05 13:50:00|227.65|225.25|227.82|225.42|227.82|225.42|227.47|225.07|0
1649166610000|2022-04-05 13:50:10|228|225.6|228.17|225.77|228.17|225.77|227.82|225.42|0
1649166620000|2022-04-05 13:50:20|228.27|225.87|228.53|226.13|228.53|226.13|228.27|225.87|0
1649166630000|2022-04-05 13:50:30|228.62|226.22|228.97|226.57|228.97|226.57|228.62|226.22|0
1649166640000|2022-04-05 13:50:40|228.88|226.48|228.53|226.13|229.06|226.66|228.53|226.13|0
1649166650000|2022-04-05 13:50:50|228.7|226.3|228.7|226.3|228.7|226.3|228.62|226.22|0
1649166660000|2022-04-05 13:51:00|228.53|226.13|229.76|227.36|229.76|227.36|228.53|226.13|0
1649166670000|2022-04-05 13:51:10|230.11|227.71|229.68|227.28|230.11|227.71|229.68|227.28|0
1649166680000|2022-04-05 13:51:20|230.11|227.71|229.76|227.36|230.29|227.89|229.76|227.36|0
1649166690000|2022-04-05 13:51:30|230.11|227.71|229.94|227.54|230.47|228.07|229.94|227.54|0
1649166700000|2022-04-05 13:51:40|229.85|227.45|229.94|227.54|229.94|227.54|229.76|227.36|0
1649166710000|2022-04-05 13:51:50|229.76|227.36|229.76|227.36|229.76|227.36|229.76|227.36|0
1649166720000|2022-04-05 13:52:00|229.58|227.18|229.41|227.01|229.58|227.18|229.41|227.01|0
1649166730000|2022-04-05 13:52:10|229.5|227.1|229.58|227.18|229.58|227.18|229.41|227.01|0
1649166740000|2022-04-05 13:52:20|229.76|227.36|229.76|227.36|229.76|227.36|229.76|227.36|0
1649166750000|2022-04-05 13:52:30|229.94|227.54|229.76|227.36|229.94|227.54|229.76|227.36|0
1649166760000|2022-04-05 13:52:40|229.58|227.18|229.76|227.36|229.76|227.36|229.58|227.18|0
1649166770000|2022-04-05 13:52:50|229.58|227.18|229.41|227.01|229.58|227.18|229.41|227.01|0
1649166780000|2022-04-05 13:53:00|229.58|227.18|229.94|227.54|229.94|227.54|229.58|227.18|0
1649166790000|2022-04-05 13:53:10|230.29|227.89|230.47|228.07|230.47|228.07|230.21|227.81|0
1649166800000|2022-04-05 13:53:20|230.29|227.89|230.56|228.16|230.56|228.16|230.11|227.71|0
1649166810000|2022-04-05 13:53:30|230.47|228.07|230.64|228.24|230.82|228.42|230.47|228.07|0
1649166820000|2022-04-05 13:53:40|230.82|228.42|230.29|227.89|230.82|228.42|230.29|227.89|0
1649166830000|2022-04-05 13:53:50|229.94|227.54|229.76|227.36|229.94|227.54|229.58|227.18|0
1649166840000|2022-04-05 13:54:00|229.94|227.54|229.76|227.36|229.94|227.54|229.76|227.36|0
1649166850000|2022-04-05 13:54:10|229.94|227.54|230.11|227.71|230.11|227.71|229.94|227.54|0
1649166860000|2022-04-05 13:54:20|229.76|227.36|229.32|226.92|229.76|227.36|229.32|226.92|0
1649166870000|2022-04-05 13:54:30|229.05|226.65|228.88|226.48|229.05|226.65|228.88|226.48|0
1649166880000|2022-04-05 13:54:40|229.05|226.65|228.7|226.3|229.05|226.65|228.7|226.3|0
1649166890000|2022-04-05 13:54:50|228.79|226.39|228.7|226.3|228.88|226.48|228.7|226.3|0
1649166900000|2022-04-05 13:55:00|228.88|226.48|229.05|226.65|229.05|226.65|228.88|226.48|0
1649166910000|2022-04-05 13:55:10|228.88|226.48|228.7|226.3|229.05|226.65|228.7|226.3|0
1649166920000|2022-04-05 13:55:20|228.62|226.22|228.52|226.12|228.7|226.3|228.52|226.12|0
1649166930000|2022-04-05 13:55:30|228.17|225.77|227.82|225.42|228.17|225.77|227.82|225.42|0
1649166940000|2022-04-05 13:55:40|227.91|225.51|228|225.6|228|225.6|227.64|225.24|0
1649166950000|2022-04-05 13:55:50|227.82|225.42|228.35|225.95|228.35|225.95|227.82|225.42|0
1649166960000|2022-04-05 13:56:00|228.17|225.77|228.7|226.3|228.7|226.3|228.17|225.77|0
1649166970000|2022-04-05 13:56:10|228.35|225.95|228.52|226.12|228.52|226.12|228.35|225.95|0
1649166980000|2022-04-05 13:56:20|228.7|226.3|228.52|226.12|228.7|226.3|228.52|226.12|0
1649166990000|2022-04-05 13:56:30|228.7|226.3|228.35|225.95|228.7|226.3|228.35|225.95|0
1649167000000|2022-04-05 13:56:40|228.17|225.77|227.99|225.59|228.17|225.77|227.82|225.42|0
1649167010000|2022-04-05 13:56:50|227.82|225.42|227.82|225.42|227.82|225.42|227.64|225.24|0
1649167020000|2022-04-05 13:57:00|227.64|225.24|228.35|225.95|228.35|225.95|227.47|225.07|0
1649167030000|2022-04-05 13:57:10|228.17|225.77|228.88|226.48|228.88|226.48|228.17|225.77|0
1649167040000|2022-04-05 13:57:20|228.7|226.3|228.35|225.95|228.7|226.3|228.35|225.95|0
1649167050000|2022-04-05 13:57:30|228.52|226.12|228.35|225.95|228.52|226.12|228.35|225.95|0
1649167060000|2022-04-05 13:57:40|228.17|225.77|228.17|225.77|228.52|226.12|228.17|225.77|0
1649167070000|2022-04-05 13:57:50|227.99|225.59|227.82|225.42|227.99|225.59|227.82|225.42|0
1649167080000|2022-04-05 13:58:00|227.99|225.59|228.52|226.12|228.52|226.12|227.99|225.59|0
1649167090000|2022-04-05 13:58:10|228.7|226.3|228.52|226.12|228.7|226.3|228.52|226.12|0
1649167100000|2022-04-05 13:58:20|228.44|226.04|227.99|225.59|228.44|226.04|227.99|225.59|0
1649167110000|2022-04-05 13:58:30|228.17|225.77|227.64|225.24|228.17|225.77|227.64|225.24|0
1649167120000|2022-04-05 13:58:40|227.47|225.07|227.11|224.71|227.47|225.07|227.11|224.71|0
1649167130000|2022-04-05 13:58:50|226.94|224.54|226.94|224.54|226.94|224.54|226.94|224.54|0
1649167140000|2022-04-05 13:59:00|227.29|224.89|227.29|224.89|227.29|224.89|227.11|224.71|0
1649167150000|2022-04-05 13:59:10|227.11|224.71|226.59|224.19|227.11|224.71|226.59|224.19|0
1649167160000|2022-04-05 13:59:20|226.41|224.01|226.76|224.36|226.76|224.36|226.41|224.01|0
1649167170000|2022-04-05 13:59:30|226.94|224.54|227.29|224.89|227.29|224.89|226.85|224.45|0
1649167180000|2022-04-05 13:59:40|227.03|224.63|226.59|224.19|227.03|224.63|226.59|224.19|0
1649167190000|2022-04-05 13:59:50|226.5|224.1|226.41|224.01|226.59|224.19|226.41|224.01|0
1649167200000|2022-04-05 14:00:00|226.5|224.1|226.24|223.84|226.5|224.1|226.15|223.75|0
1649167210000|2022-04-05 14:00:10|226.76|224.36|226.94|224.54|227.29|224.89|226.59|224.19|0
1649167220000|2022-04-05 14:00:20|227.47|225.07|226.41|224.01|227.47|225.07|226.41|224.01|0
1649167230000|2022-04-05 14:00:30|226.76|224.36|226.59|224.19|226.76|224.36|226.59|224.19|0
1649167240000|2022-04-05 14:00:40|226.94|224.54|226.15|223.75|226.94|224.54|226.15|223.75|0
1649167250000|2022-04-05 14:00:50|225.01|222.61|225.19|222.79|225.19|222.79|224.84|222.44|0
1649167260000|2022-04-05 14:01:00|225.36|222.96|226.06|223.66|226.24|223.84|225.36|222.96|0
1649167270000|2022-04-05 14:01:10|226.76|224.36|226.06|223.66|226.76|224.36|226.06|223.66|0
1649167280000|2022-04-05 14:01:20|226.24|223.84|226.76|224.36|226.76|224.36|226.24|223.84|0
1649167290000|2022-04-05 14:01:30|226.85|224.45|225.71|223.31|226.85|224.45|225.71|223.31|0
1649167300000|2022-04-05 14:01:40|225.89|223.49|225.01|222.61|225.89|223.49|225.01|222.61|0
1649167310000|2022-04-05 14:01:50|223.79|221.39|223.44|221.04|223.96|221.56|223.44|221.04|0
1649167320000|2022-04-05 14:02:00|223.61|221.21|223.27|220.87|223.61|221.21|223.18|220.78|0
1649167330000|2022-04-05 14:02:10|222.92|220.52|222.05|219.65|222.92|220.52|222.05|219.65|0
1649167340000|2022-04-05 14:02:20|221.88|219.48|222.4|220|222.4|220|221.88|219.48|0
1649167350000|2022-04-05 14:02:30|222.57|220.17|222.74|220.34|223.09|220.69|222.57|220.17|0
1649167360000|2022-04-05 14:02:40|222.22|219.82|222.22|219.82|222.4|220|222.05|219.65|0
1649167370000|2022-04-05 14:02:50|221.97|219.57|221.88|219.48|221.97|219.57|221.88|219.48|0
1649167380000|2022-04-05 14:03:00|222.05|219.65|220.66|218.26|222.05|219.65|220.32|217.92|0
1649167390000|2022-04-05 14:03:10|220.84|218.44|220.32|217.92|220.84|218.44|220.32|217.92|0
1649167400000|2022-04-05 14:03:20|220.49|218.09|220.66|218.26|220.66|218.26|220.49|218.09|0
1649167410000|2022-04-05 14:03:30|220.84|218.44|220.84|218.44|220.84|218.44|220.58|218.18|0
1649167420000|2022-04-05 14:03:40|221.01|218.61|221.01|218.61|221.18|218.78|221.01|218.61|0
1649167430000|2022-04-05 14:03:50|221.88|219.48|221.36|218.96|221.88|219.48|221.18|218.78|0
1649167440000|2022-04-05 14:04:00|221.53|219.13|222.05|219.65|222.05|219.65|221.53|219.13|0
1649167450000|2022-04-05 14:04:10|221.97|219.57|222.22|219.82|222.22|219.82|221.97|219.57|0
1649167460000|2022-04-05 14:04:20|222.4|220|221.88|219.48|222.4|220|221.88|219.48|0
1649167470000|2022-04-05 14:04:30|221.7|219.3|222.74|220.34|222.74|220.34|221.7|219.3|0
1649167480000|2022-04-05 14:04:40|222.92|220.52|223.79|221.39|223.79|221.39|222.92|220.52|0
1649167490000|2022-04-05 14:04:50|223.61|221.21|223.61|221.21|223.79|221.39|223.44|221.04|0
1649167500000|2022-04-05 14:05:00|223.96|221.56|224.66|222.26|224.66|222.26|223.96|221.56|0
1649167510000|2022-04-05 14:05:10|225.18|222.78|226.41|224.01|226.41|224.01|225.18|222.78|0
1649167520000|2022-04-05 14:05:20|227.11|224.71|227.81|225.41|227.81|225.41|227.11|224.71|0
1649167530000|2022-04-05 14:05:30|228.17|225.77|229.22|226.82|229.22|226.82|228.17|225.77|0
1649167540000|2022-04-05 14:05:40|229.75|227.35|229.4|227|229.93|227.53|229.4|227|0
1649167550000|2022-04-05 14:05:50|229.93|227.53|229.75|227.35|229.93|227.53|229.4|227|0
1649167560000|2022-04-05 14:06:00|229.93|227.53|229.4|227|230.11|227.71|229.4|227|0
1649167570000|2022-04-05 14:06:10|228.87|226.47|229.22|226.82|229.22|226.82|228.69|226.29|0
1649167580000|2022-04-05 14:06:20|229.4|227|230.82|228.42|230.82|228.42|229.4|227|0
1649167590000|2022-04-05 14:06:30|231.52|229.12|231.52|229.12|231.7|229.3|231.52|229.12|0
1649167600000|2022-04-05 14:06:40|231.7|229.3|232.41|230.01|232.41|230.01|231.7|229.3|0
1649167610000|2022-04-05 14:06:50|232.06|229.66|231.7|229.3|232.06|229.66|231.17|228.77|0
1649167620000|2022-04-05 14:07:00|231.52|229.12|232.06|229.66|232.41|230.01|231.52|229.12|0
1649167630000|2022-04-05 14:07:10|232.41|230.01|233.12|230.72|233.12|230.72|232.41|230.01|0
1649167640000|2022-04-05 14:07:20|233.84|231.44|233.84|231.44|233.84|231.44|233.3|230.9|0
1649167650000|2022-04-05 14:07:30|234.55|232.15|235.62|233.22|235.62|233.22|234.55|232.15|0
1649167660000|2022-04-05 14:07:40|236.34|233.94|236.34|233.94|236.88|234.48|236.34|233.94|0
1649167670000|2022-04-05 14:07:50|236.16|233.76|236.16|233.76|236.7|234.3|236.16|233.76|0
1649167680000|2022-04-05 14:08:00|235.98|233.58|237.42|235.02|237.42|235.02|235.98|233.58|0
1649167690000|2022-04-05 14:08:10|236.7|234.3|238.5|236.1|239.04|236.64|236.7|234.3|0
1649167700000|2022-04-05 14:08:20|238.59|236.19|238.32|235.92|238.59|236.19|238.14|235.74|0
1649167710000|2022-04-05 14:08:30|237.96|235.56|238.14|235.74|238.32|235.92|237.96|235.56|0
1649167720000|2022-04-05 14:08:40|237.96|235.56|238.32|235.92|238.32|235.92|237.6|235.2|0
1649167730000|2022-04-05 14:08:50|238.14|235.74|240.12|237.72|240.3|237.9|238.14|235.74|0
1649167740000|2022-04-05 14:09:00|240.67|238.27|240.85|238.45|241.39|238.99|240.67|238.27|0
1649167750000|2022-04-05 14:09:10|241.75|239.35|242.3|239.9|242.3|239.9|241.75|239.35|0
1649167760000|2022-04-05 14:09:20|242.48|240.08|241.75|239.35|242.48|240.08|241.57|239.17|0
1649167770000|2022-04-05 14:09:30|241.39|238.99|241.81|238.93|241.94|239.54|241.39|238.93|0
1649167780000|2022-04-05 14:09:40|241.45|238.57|241.99|239.11|241.99|239.11|241.45|238.57|0
1649167790000|2022-04-05 14:09:50|241.81|238.93|241.27|238.39|241.91|239.03|241.27|238.39|0
1649167800000|2022-04-05 14:10:00|241.63|238.75|241.27|238.39|242.18|239.3|241.27|238.39|0
1649167810000|2022-04-05 14:10:10|240.72|237.84|240|237.12|240.72|237.84|240|237.12|0
1649167820000|2022-04-05 14:10:20|239.82|236.94|240.18|237.3|240.72|237.84|239.82|236.94|0
1649167830000|2022-04-05 14:10:30|240|237.12|241.37|238.49|241.37|238.49|240|237.12|0
1649167840000|2022-04-05 14:10:40|241.91|239.03|242.09|239.21|242.09|239.21|241.91|239.03|0
1649167850000|2022-04-05 14:10:50|242.27|239.39|242.27|239.39|242.27|239.39|242.09|239.21|0
1649167860000|2022-04-05 14:11:00|242.09|239.21|241.73|238.85|242.09|239.21|241.73|238.85|0
1649167870000|2022-04-05 14:11:10|242.09|239.21|242.09|239.21|242.27|239.39|241.91|239.03|0
1649167880000|2022-04-05 14:11:20|241.91|239.03|242.45|239.57|242.45|239.57|241.91|239.03|0
1649167890000|2022-04-05 14:11:30|242.81|239.93|241.91|239.03|242.81|239.93|241.91|239.03|0
1649167900000|2022-04-05 14:11:40|242.27|239.39|242.36|239.48|242.36|239.48|241.91|239.03|0
1649167910000|2022-04-05 14:11:50|242.63|239.75|242.45|239.57|242.63|239.75|241.91|239.03|0
1649167920000|2022-04-05 14:12:00|242.09|239.21|242.54|239.66|242.54|239.66|242.09|239.21|0
1649167930000|2022-04-05 14:12:10|242.09|239.21|241.55|238.67|242.09|239.21|241.19|238.31|0
1649167940000|2022-04-05 14:12:20|242.27|239.39|241.7|238.82|242.27|239.39|241.34|238.46|0
1649167950000|2022-04-05 14:12:30|241.34|238.46|242.52|239.64|243.06|240.18|241.34|238.46|0
1649167960000|2022-04-05 14:12:40|241.62|238.74|241.26|238.38|241.62|238.74|241.26|238.38|0
1649167970000|2022-04-05 14:12:50|241.62|238.74|242.52|239.64|242.52|239.64|241.62|238.74|0
1649167980000|2022-04-05 14:13:00|242.7|239.82|242.88|240|243.24|240.36|242.7|239.82|0
1649167990000|2022-04-05 14:13:10|242.7|239.82|242.52|239.64|242.7|239.82|242.52|239.64|0
1649168000000|2022-04-05 14:13:20|242.7|239.82|243.06|240.18|243.06|240.18|242.7|239.82|0
1649168010000|2022-04-05 14:13:30|242.88|240|243.06|240.18|243.06|240.18|242.52|239.64|0
1649168020000|2022-04-05 14:13:40|242.88|240|242.52|239.64|242.88|240|242.52|239.64|0
1649168030000|2022-04-05 14:13:50|242.34|239.46|243.24|240.36|243.42|240.54|242.34|239.46|0
1649168040000|2022-04-05 14:14:00|243.61|240.73|243.42|240.54|243.61|240.73|242.52|239.64|0
1649168050000|2022-04-05 14:14:10|242.7|239.82|242.88|240|242.88|240|242.7|239.82|0
1649168060000|2022-04-05 14:14:20|242.7|239.82|242.88|240|242.88|240|241.98|239.1|0
1649168070000|2022-04-05 14:14:30|243.06|240.18|242.52|239.64|243.06|240.18|242.52|239.64|0
1649168080000|2022-04-05 14:14:40|242.34|239.46|242.16|239.28|242.7|239.82|242.16|239.28|0
1649168090000|2022-04-05 14:14:50|242.34|239.46|241.98|239.1|242.34|239.46|241.98|239.1|0
1649168100000|2022-04-05 14:15:00|242.88|240|245.42|242.54|245.78|242.9|242.88|240|0
1649168110000|2022-04-05 14:15:10|245.96|243.08|245.42|242.54|245.96|243.08|245.42|242.54|0
1649168120000|2022-04-05 14:15:20|245.24|242.36|246.14|243.26|246.14|243.26|245.05|242.17|0
1649168130000|2022-04-05 14:15:30|245.96|243.08|246.14|243.26|246.14|243.26|245.96|243.08|0
1649168140000|2022-04-05 14:15:40|246.33|243.45|246.14|243.26|246.69|243.81|246.14|243.26|0
1649168150000|2022-04-05 14:15:50|245.96|243.08|246.14|243.26|246.14|243.26|245.96|243.08|0
1649168160000|2022-04-05 14:16:00|245.96|243.08|246.69|243.81|246.69|243.81|245.96|243.08|0
1649168170000|2022-04-05 14:16:10|246.33|243.45|247.05|244.17|247.05|244.17|246.33|243.45|0
1649168180000|2022-04-05 14:16:20|246.87|243.99|246.87|243.99|247.24|244.36|246.87|243.99|0
1649168190000|2022-04-05 14:16:30|247.05|244.17|247.05|244.17|247.05|244.17|246.51|243.63|0
1649168200000|2022-04-05 14:16:40|246.51|243.63|245.6|242.72|246.51|243.63|245.6|242.72|0
1649168210000|2022-04-05 14:16:50|245.78|242.9|245.78|242.9|245.96|243.08|245.78|242.9|0
1649168220000|2022-04-05 14:17:00|245.87|242.99|245.96|243.08|246.33|243.45|245.87|242.99|0
1649168230000|2022-04-05 14:17:10|246.14|243.26|247.78|244.9|247.78|244.9|246.14|243.26|0
1649168240000|2022-04-05 14:17:20|247.7|244.82|248.15|245.27|248.15|245.27|247.42|244.54|0
1649168250000|2022-04-05 14:17:30|247.78|244.9|248.15|245.27|248.15|245.27|247.78|244.9|0
1649168260000|2022-04-05 14:17:40|248.51|245.63|248.88|246|248.88|246|248.51|245.63|0
1649168270000|2022-04-05 14:17:50|248.51|245.63|247.78|244.9|248.51|245.63|247.78|244.9|0
1649168280000|2022-04-05 14:18:00|247.42|244.54|247.05|244.17|247.42|244.54|247.05|244.17|0
1649168290000|2022-04-05 14:18:10|247.24|244.36|247.24|244.36|247.51|244.63|247.24|244.36|0
1649168300000|2022-04-05 14:18:20|247.05|244.17|246.87|243.99|247.05|244.17|246.87|243.99|0
1649168310000|2022-04-05 14:18:30|246.51|243.63|246.87|243.99|246.87|243.99|246.51|243.63|0
1649168320000|2022-04-05 14:18:40|246.51|243.63|246.87|243.99|246.87|243.99|246.51|243.63|0
1649168330000|2022-04-05 14:18:50|246.51|243.63|246.87|243.99|247.24|244.36|246.51|243.63|0
1649168340000|2022-04-05 14:19:00|246.69|243.81|247.24|244.36|247.24|244.36|246.51|243.63|0
1649168350000|2022-04-05 14:19:10|246.69|243.81|246.87|243.99|246.87|243.99|246.69|243.81|0
1649168360000|2022-04-05 14:19:20|247.05|244.17|246.69|243.81|247.24|244.36|246.69|243.81|0
1649168370000|2022-04-05 14:19:30|246.87|243.99|247.24|244.36|247.24|244.36|246.87|243.99|0
1649168380000|2022-04-05 14:19:40|247.05|244.17|247.6|244.72|247.6|244.72|246.69|243.81|0
1649168390000|2022-04-05 14:19:50|247.78|244.9|247.78|244.9|247.78|244.9|246.69|243.81|0
1649168400000|2022-04-05 14:20:00|247.6|244.72|247.97|245.09|247.97|245.09|247.6|244.72|0
1649168410000|2022-04-05 14:20:10|248.15|245.27|247.24|244.36|248.15|245.27|247.05|244.17|0
1649168420000|2022-04-05 14:20:20|247.6|244.72|248.51|245.63|248.51|245.63|247.6|244.72|0
1649168430000|2022-04-05 14:20:30|248.7|245.82|247.96|245.08|248.7|245.82|247.96|245.08|0
1649168440000|2022-04-05 14:20:40|248.15|245.27|247.6|244.72|248.33|245.45|247.6|244.72|0
1649168450000|2022-04-05 14:20:50|248.15|245.27|248.7|245.82|248.7|245.82|248.15|245.27|0
1649168460000|2022-04-05 14:21:00|249.43|246.55|249.79|246.91|249.79|246.91|249.43|246.55|0
1649168470000|2022-04-05 14:21:10|249.61|246.73|249.61|246.73|249.79|246.91|249.61|246.73|0
1649168480000|2022-04-05 14:21:20|249.06|246.18|249.16|246.28|249.16|246.28|248.7|245.82|0
1649168490000|2022-04-05 14:21:30|249.24|246.36|249.79|246.91|249.79|246.91|249.24|246.36|0
1649168500000|2022-04-05 14:21:40|249.61|246.73|249.61|246.73|249.61|246.73|249.43|246.55|0
1649168510000|2022-04-05 14:21:50|249.43|246.55|248.47|245.59|249.79|246.91|248.47|245.59|0
1649168520000|2022-04-05 14:22:00|248.65|245.77|248.95|246.07|249.5|246.62|248.65|245.77|0
1649168530000|2022-04-05 14:22:10|249.13|246.25|248.4|245.52|249.32|246.44|248.4|245.52|0
1649168540000|2022-04-05 14:22:20|248.58|245.7|249.13|246.25|249.13|246.25|248.58|245.7|0
1649168550000|2022-04-05 14:22:30|248.4|245.52|248.4|245.52|248.58|245.7|248.4|245.52|0
1649168560000|2022-04-05 14:22:40|248.22|245.34|247.49|244.61|248.22|245.34|247.49|244.61|0
1649168570000|2022-04-05 14:22:50|247.4|244.52|246.94|244.06|247.49|244.61|246.94|244.06|0
1649168580000|2022-04-05 14:23:00|246.39|243.51|246.03|243.15|246.57|243.69|246.03|243.15|0
1649168590000|2022-04-05 14:23:10|245.48|242.6|245.57|242.69|245.57|242.69|245.3|242.42|0
1649168600000|2022-04-05 14:23:20|245.84|242.96|245.3|242.42|245.84|242.96|245.3|242.42|0
1649168610000|2022-04-05 14:23:30|245.12|242.24|244.75|241.87|245.12|242.24|244.75|241.87|0
1649168620000|2022-04-05 14:23:40|244.93|242.05|245.48|242.6|245.48|242.6|244.93|242.05|0
1649168630000|2022-04-05 14:23:50|245.66|242.78|245.12|242.24|246.03|243.15|245.12|242.24|0
1649168640000|2022-04-05 14:24:00|245.84|242.96|246.03|243.15|246.39|243.51|245.84|242.96|0
1649168650000|2022-04-05 14:24:10|246.39|243.51|246.94|244.06|246.94|244.06|246.39|243.51|0
1649168660000|2022-04-05 14:24:20|247.12|244.24|246.75|243.87|247.12|244.24|246.75|243.87|0
1649168670000|2022-04-05 14:24:30|246.39|243.51|247.85|244.97|247.85|244.97|246.21|243.33|0
1649168680000|2022-04-05 14:24:40|247.3|244.42|246.94|244.06|247.3|244.42|246.94|244.06|0
1649168690000|2022-04-05 14:24:50|246.75|243.87|247.3|244.42|247.3|244.42|246.75|243.87|0
1649168700000|2022-04-05 14:25:00|247.12|244.24|246.21|243.33|247.12|244.24|246.21|243.33|0
1649168710000|2022-04-05 14:25:10|246.02|243.14|246.02|243.14|246.02|243.14|246.02|243.14|0
1649168720000|2022-04-05 14:25:20|245.84|242.96|245.84|242.96|246.21|243.33|245.84|242.96|0
1649168730000|2022-04-05 14:25:30|245.3|242.42|245.66|242.78|245.66|242.78|245.3|242.42|0
1649168740000|2022-04-05 14:25:40|245.48|242.6|245.39|242.51|245.48|242.6|245.39|242.51|0
1649168750000|2022-04-05 14:25:50|245.66|242.78|246.39|243.51|246.39|243.51|245.66|242.78|0
1649168760000|2022-04-05 14:26:00|246.75|243.87|246.57|243.69|246.75|243.87|246.02|243.14|0
1649168770000|2022-04-05 14:26:10|246.94|244.06|247.3|244.42|247.3|244.42|246.94|244.06|0
1649168780000|2022-04-05 14:26:20|247.12|244.24|247.48|244.6|247.48|244.6|247.12|244.24|0
1649168790000|2022-04-05 14:26:30|247.3|244.42|247.76|244.88|247.76|244.88|246.94|244.06|0
1649168800000|2022-04-05 14:26:40|247.85|244.97|248.03|245.15|248.03|245.15|247.67|244.79|0
1649168810000|2022-04-05 14:26:50|247.85|244.97|247.58|244.7|247.85|244.97|247.58|244.7|0
1649168820000|2022-04-05 14:27:00|247.12|244.24|248.4|245.52|248.4|245.52|247.12|244.24|0
1649168830000|2022-04-05 14:27:10|248.58|245.7|247.67|244.79|248.58|245.7|247.67|244.79|0
1649168840000|2022-04-05 14:27:20|247.48|244.6|246.94|244.06|247.48|244.6|246.94|244.06|0
1649168850000|2022-04-05 14:27:30|247.12|244.24|247.67|244.79|248.03|245.15|247.12|244.24|0
1649168860000|2022-04-05 14:27:40|248.21|245.33|247.3|244.42|248.21|245.33|247.3|244.42|0
1649168870000|2022-04-05 14:27:50|247.48|244.6|247.85|244.97|248.21|245.33|247.48|244.6|0
1649168880000|2022-04-05 14:28:00|247.67|244.79|247.85|244.97|247.85|244.97|247.67|244.79|0
1649168890000|2022-04-05 14:28:10|248.03|245.15|247.3|244.42|248.03|245.15|247.3|244.42|0
1649168900000|2022-04-05 14:28:20|247.03|244.15|246.94|244.06|247.12|244.24|246.94|244.06|0
1649168910000|2022-04-05 14:28:30|246.85|243.97|246.94|244.06|247.4|244.52|246.85|243.97|0
1649168920000|2022-04-05 14:28:40|246.93|244.05|247.12|244.24|247.12|244.24|246.75|243.87|0
1649168930000|2022-04-05 14:28:50|247.3|244.42|247.12|244.24|247.3|244.42|246.93|244.05|0
1649168940000|2022-04-05 14:29:00|246.75|243.87|247.12|244.24|247.12|244.24|246.75|243.87|0
1649168950000|2022-04-05 14:29:10|246.93|244.05|246.39|243.51|246.93|244.05|246.39|243.51|0
1649168960000|2022-04-05 14:29:20|246.02|243.14|245.48|242.6|246.02|243.14|245.29|242.41|0
1649168970000|2022-04-05 14:29:30|245.66|242.78|245.75|242.87|246.02|243.14|245.66|242.78|0
1649168980000|2022-04-05 14:29:40|245.84|242.96|245.48|242.6|245.84|242.96|245.48|242.6|0
1649168990000|2022-04-05 14:29:50|245.84|242.96|245.84|242.96|246.2|243.32|245.84|242.96|0
1649169000000|2022-04-05 14:30:00|246.57|243.69|246.57|243.69|246.57|243.69|246.57|243.69|0
1649169010000|2022-04-05 14:30:10|246.2|243.32|245.84|242.96|246.2|243.32|245.66|242.78|0
1649169020000|2022-04-05 14:30:20|246.02|243.14|246.2|243.32|246.57|243.69|246.02|243.14|0
1649169030000|2022-04-05 14:30:30|245.29|242.41|244.93|242.05|245.29|242.41|244.93|242.05|0
1649169040000|2022-04-05 14:30:40|244.75|241.87|244.75|241.87|245.29|242.41|244.75|241.87|0
1649169050000|2022-04-05 14:30:50|244.93|242.05|243.84|240.96|244.93|242.05|243.84|240.96|0
1649169060000|2022-04-05 14:31:00|244.57|241.69|244.2|241.32|244.57|241.69|244.02|241.14|0
1649169070000|2022-04-05 14:31:10|244.39|241.51|244.75|241.87|244.75|241.87|244.39|241.51|0
1649169080000|2022-04-05 14:31:20|245.02|242.14|244.93|242.05|245.02|242.14|244.75|241.87|0
1649169090000|2022-04-05 14:31:30|245.29|242.41|245.48|242.6|245.48|242.6|244.93|242.05|0
1649169100000|2022-04-05 14:31:40|245.29|242.41|245.84|242.96|245.84|242.96|245.29|242.41|0
1649169110000|2022-04-05 14:31:50|245.66|242.78|245.11|242.23|245.66|242.78|245.11|242.23|0
1649169120000|2022-04-05 14:32:00|245.48|242.6|245.29|242.41|245.48|242.6|245.11|242.23|0
1649169130000|2022-04-05 14:32:10|244.93|242.05|245.29|242.41|245.29|242.41|244.75|241.87|0
1649169140000|2022-04-05 14:32:20|245.84|242.96|245.29|242.41|245.84|242.96|245.29|242.41|0
1649169150000|2022-04-05 14:32:30|245.11|242.23|245.29|242.41|245.29|242.41|244.93|242.05|0
1649169160000|2022-04-05 14:32:40|245.11|242.23|246.02|243.14|246.02|243.14|245.11|242.23|0
1649169170000|2022-04-05 14:32:50|246.2|243.32|245.84|242.96|246.2|243.32|245.84|242.96|0
1649169180000|2022-04-05 14:33:00|245.66|242.78|246.02|243.14|246.02|243.14|245.66|242.78|0
1649169190000|2022-04-05 14:33:10|245.29|242.41|245.29|242.41|245.29|242.41|245.11|242.23|0
1649169200000|2022-04-05 14:33:20|245.11|242.23|245.11|242.23|245.11|242.23|245.11|242.23|0
1649169210000|2022-04-05 14:33:30|245.66|242.78|246.02|243.14|246.02|243.14|245.66|242.78|0
1649169220000|2022-04-05 14:33:40|245.84|242.96|246.02|243.14|246.02|243.14|245.84|242.96|0
1649169230000|2022-04-05 14:33:50|245.84|242.96|245.57|242.69|245.93|243.05|245.57|242.69|0
1649169240000|2022-04-05 14:34:00|246.2|243.32|246.02|243.14|246.2|243.32|246.02|243.14|0
1649169250000|2022-04-05 14:34:10|246.2|243.32|245.84|242.96|246.2|243.32|245.29|242.41|0
1649169260000|2022-04-05 14:34:20|245.66|242.78|246.2|243.32|246.2|243.32|245.66|242.78|0
1649169270000|2022-04-05 14:34:30|246.39|243.51|246.93|244.05|246.93|244.05|246.39|243.51|0
1649169280000|2022-04-05 14:34:40|247.48|244.6|247.85|244.97|248.03|245.15|247.48|244.6|0
1649169290000|2022-04-05 14:34:50|248.03|245.15|247.66|244.78|248.03|245.15|247.66|244.78|0
1649169300000|2022-04-05 14:35:00|247.48|244.6|247.3|244.42|247.85|244.97|247.3|244.42|0
1649169310000|2022-04-05 14:35:10|247.48|244.6|248.03|245.15|248.03|245.15|247.48|244.6|0
1649169320000|2022-04-05 14:35:20|247.66|244.78|247.48|244.6|247.66|244.78|247.48|244.6|0
1649169330000|2022-04-05 14:35:30|246.93|244.05|247.11|244.23|247.11|244.23|246.75|243.87|0
1649169340000|2022-04-05 14:35:40|246.75|243.87|246.93|244.05|246.93|244.05|246.75|243.87|0
1649169350000|2022-04-05 14:35:50|246.75|243.87|246.48|243.6|246.75|243.87|246.48|243.6|0
1649169360000|2022-04-05 14:36:00|246.38|243.5|246.02|243.14|246.38|243.5|246.02|243.14|0
1649169370000|2022-04-05 14:36:10|245.84|242.96|245.47|242.59|245.84|242.96|245.47|242.59|0
1649169380000|2022-04-05 14:36:20|244.93|242.05|244.93|242.05|245.11|242.23|244.93|242.05|0
1649169390000|2022-04-05 14:36:30|245.02|242.14|244.75|241.87|245.02|242.14|244.75|241.87|0
1649169400000|2022-04-05 14:36:40|244.56|241.68|245.11|242.23|245.11|242.23|244.38|241.5|0
1649169410000|2022-04-05 14:36:50|245.47|242.59|245.84|242.96|245.84|242.96|245.47|242.59|0
1649169420000|2022-04-05 14:37:00|246.02|243.14|246.38|243.5|246.38|243.5|246.02|243.14|0
1649169430000|2022-04-05 14:37:10|246.75|243.87|246.93|244.05|247.11|244.23|246.75|243.87|0
1649169440000|2022-04-05 14:37:20|247.3|244.42|247.11|244.23|247.3|244.42|246.93|244.05|0
1649169450000|2022-04-05 14:37:30|246.75|243.87|247.48|244.6|247.48|244.6|246.75|243.87|0
1649169460000|2022-04-05 14:37:40|247.3|244.42|248.03|245.15|248.03|245.15|247.3|244.42|0
1649169470000|2022-04-05 14:37:50|247.84|244.96|247.84|244.96|248.03|245.15|247.66|244.78|0
1649169480000|2022-04-05 14:38:00|248.03|245.15|247.66|244.78|248.03|245.15|247.48|244.6|0
1649169490000|2022-04-05 14:38:10|248.03|245.15|248.03|245.15|248.03|245.15|247.48|244.6|0
1649169500000|2022-04-05 14:38:20|247.84|244.96|248.39|245.51|248.39|245.51|247.84|244.96|0
1649169510000|2022-04-05 14:38:30|248.3|245.42|248.03|245.15|248.3|245.42|248.03|245.15|0
1649169520000|2022-04-05 14:38:40|248.21|245.33|248.94|246.06|248.94|246.06|248.21|245.33|0
1649169530000|2022-04-05 14:38:50|249.13|246.25|249.31|246.43|249.31|246.43|249.13|246.25|0
1649169540000|2022-04-05 14:39:00|249.49|246.61|249.49|246.61|249.68|246.8|249.49|246.61|0
1649169550000|2022-04-05 14:39:10|249.31|246.43|249.49|246.61|249.49|246.61|249.31|246.43|0
1649169560000|2022-04-05 14:39:20|249.31|246.43|249.49|246.61|249.49|246.61|248.58|245.7|0
1649169570000|2022-04-05 14:39:30|249.31|246.43|250.04|247.16|250.04|247.16|249.31|246.43|0
1649169580000|2022-04-05 14:39:40|249.68|246.8|249.86|246.98|249.86|246.98|249.31|246.43|0
1649169590000|2022-04-05 14:39:50|249.49|246.61|249.49|246.61|249.49|246.61|249.31|246.43|0
1649169600000|2022-04-05 14:40:00|249.86|246.98|249.49|246.61|249.86|246.98|249.49|246.61|0
1649169610000|2022-04-05 14:40:10|249.67|246.79|249.12|246.24|249.67|246.79|249.12|246.24|0
1649169620000|2022-04-05 14:40:20|249.31|246.43|249.67|246.79|249.67|246.79|249.31|246.43|0
1649169630000|2022-04-05 14:40:30|249.49|246.61|248.94|246.06|249.49|246.61|248.76|245.88|0
1649169640000|2022-04-05 14:40:40|249.31|246.43|248.57|245.69|249.31|246.43|248.57|245.69|0
1649169650000|2022-04-05 14:40:50|248.94|246.06|248.57|245.69|248.94|246.06|248.57|245.69|0
1649169660000|2022-04-05 14:41:00|248.39|245.51|248.49|245.61|248.49|245.61|248.21|245.33|0
1649169670000|2022-04-05 14:41:10|248.57|245.69|247.84|244.96|248.57|245.69|247.84|244.96|0
1649169680000|2022-04-05 14:41:20|247.48|244.6|247.29|244.41|247.48|244.6|247.29|244.41|0
1649169690000|2022-04-05 14:41:30|247.48|244.6|247.48|244.6|247.66|244.78|247.48|244.6|0
1649169700000|2022-04-05 14:41:40|248.21|245.33|248.39|245.51|248.39|245.51|248.21|245.33|0
1649169710000|2022-04-05 14:41:50|248.21|245.33|247.84|244.96|248.39|245.51|247.84|244.96|0
1649169720000|2022-04-05 14:42:00|247.66|244.78|248.02|245.14|248.02|245.14|247.66|244.78|0
1649169730000|2022-04-05 14:42:10|247.66|244.78|247.84|244.96|247.84|244.96|247.48|244.6|0
1649169740000|2022-04-05 14:42:20|248.02|245.14|248.39|245.51|248.39|245.51|248.02|245.14|0
1649169750000|2022-04-05 14:42:30|247.84|244.96|247.57|244.69|247.84|244.96|247.29|244.41|0
1649169760000|2022-04-05 14:42:40|247.66|244.78|248.21|245.33|248.21|245.33|247.66|244.78|0
1649169770000|2022-04-05 14:42:50|248.12|245.24|248.02|245.14|248.12|245.24|247.94|245.06|0
1649169780000|2022-04-05 14:43:00|248.21|245.33|248.76|245.88|248.76|245.88|248.21|245.33|0
1649169790000|2022-04-05 14:43:10|248.57|245.69|248.39|245.51|248.76|245.88|248.39|245.51|0
1649169800000|2022-04-05 14:43:20|248.76|245.88|248.94|246.06|248.94|246.06|248.39|245.51|0
1649169810000|2022-04-05 14:43:30|248.76|245.88|248.94|246.06|248.94|246.06|248.57|245.69|0
1649169820000|2022-04-05 14:43:40|248.57|245.69|248.39|245.51|248.57|245.69|248.21|245.33|0
1649169830000|2022-04-05 14:43:50|248.3|245.42|247.84|244.96|248.57|245.69|247.84|244.96|0
1649169840000|2022-04-05 14:44:00|248.02|245.14|248.02|245.14|248.39|245.51|248.02|245.14|0
1649169850000|2022-04-05 14:44:10|247.66|244.78|247.29|244.41|247.66|244.78|247.29|244.41|0
1649169860000|2022-04-05 14:44:20|247.21|244.33|247.29|244.41|247.29|244.41|247.21|244.33|0
1649169870000|2022-04-05 14:44:30|247.66|244.78|247.29|244.41|247.66|244.78|247.29|244.41|0
1649169880000|2022-04-05 14:44:40|247.48|244.6|247.29|244.41|247.48|244.6|247.29|244.41|0
1649169890000|2022-04-05 14:44:50|247.11|244.23|247.84|244.96|247.84|244.96|247.11|244.23|0
1649169900000|2022-04-05 14:45:00|248.02|245.14|247.66|244.78|248.39|245.51|247.66|244.78|0
1649169910000|2022-04-05 14:45:10|247.94|245.06|248.21|245.33|248.48|245.6|247.94|245.06|0
1649169920000|2022-04-05 14:45:20|248.39|245.51|248.39|245.51|248.57|245.69|248.39|245.51|0
1649169930000|2022-04-05 14:45:30|248.21|245.33|248.39|245.51|248.39|245.51|248.21|245.33|0
1649169940000|2022-04-05 14:45:40|247.66|244.78|247.11|244.23|247.66|244.78|247.11|244.23|0
1649169950000|2022-04-05 14:45:50|246.93|244.05|246.74|243.86|246.93|244.05|246.74|243.86|0
1649169960000|2022-04-05 14:46:00|246.38|243.5|246.2|243.32|246.38|243.5|246.2|243.32|0
1649169970000|2022-04-05 14:46:10|246.02|243.14|246.2|243.32|246.2|243.32|245.83|242.95|0
1649169980000|2022-04-05 14:46:20|246.01|243.13|245.65|242.77|246.01|243.13|245.65|242.77|0
1649169990000|2022-04-05 14:46:30|245.47|242.59|245.47|242.59|245.65|242.77|245.47|242.59|0
1649170000000|2022-04-05 14:46:40|245.29|242.41|245.1|242.22|245.29|242.41|245.1|242.22|0
1649170010000|2022-04-05 14:46:50|245.29|242.41|245.1|242.22|245.29|242.41|244.92|242.04|0
1649170020000|2022-04-05 14:47:00|245.38|242.5|244.92|242.04|245.38|242.5|244.92|242.04|0
1649170030000|2022-04-05 14:47:10|244.74|241.86|244.56|241.68|244.92|242.04|244.56|241.68|0
1649170040000|2022-04-05 14:47:20|245.29|242.41|246.01|243.13|246.01|243.13|245.29|242.41|0
1649170050000|2022-04-05 14:47:30|245.83|242.95|245.29|242.41|246.2|243.32|245.29|242.41|0
1649170060000|2022-04-05 14:47:40|245.2|242.32|244.74|241.86|245.2|242.32|244.74|241.86|0
1649170070000|2022-04-05 14:47:50|244.92|242.04|245.1|242.22|245.1|242.22|244.84|241.96|0
1649170080000|2022-04-05 14:48:00|245.29|242.41|245.29|242.41|245.29|242.41|245.2|242.32|0
1649170090000|2022-04-05 14:48:10|245.65|242.77|245.47|242.59|245.74|242.86|245.47|242.59|0
1649170100000|2022-04-05 14:48:20|245.1|242.22|245.29|242.41|245.29|242.41|244.92|242.04|0
1649170110000|2022-04-05 14:48:30|244.92|242.04|245.1|242.22|245.1|242.22|244.92|242.04|0
1649170120000|2022-04-05 14:48:40|244.92|242.04|244.74|241.86|244.92|242.04|244.74|241.86|0
1649170130000|2022-04-05 14:48:50|244.38|241.5|244.01|241.13|244.38|241.5|244.01|241.13|0
1649170140000|2022-04-05 14:49:00|243.65|240.77|243.65|240.77|243.65|240.77|243.11|240.23|0
1649170150000|2022-04-05 14:49:10|244.01|241.13|243.83|240.95|244.01|241.13|243.83|240.95|0
1649170160000|2022-04-05 14:49:20|244.01|241.13|243.83|240.95|244.01|241.13|243.65|240.77|0
1649170170000|2022-04-05 14:49:30|244.01|241.13|243.65|240.77|244.01|241.13|243.65|240.77|0
1649170180000|2022-04-05 14:49:40|243.47|240.59|243.11|240.23|243.47|240.59|243.11|240.23|0
1649170190000|2022-04-05 14:49:50|242.93|240.05|242.93|240.05|243.11|240.23|242.56|239.68|0
1649170200000|2022-04-05 14:50:00|242.75|239.87|242.93|240.05|242.93|240.05|242.75|239.87|0
1649170210000|2022-04-05 14:50:10|242.56|239.68|242.02|239.14|242.56|239.68|242.02|239.14|0
1649170220000|2022-04-05 14:50:20|241.84|238.96|241.84|238.96|241.84|238.96|241.84|238.96|0
1649170230000|2022-04-05 14:50:30|242.2|239.32|242.02|239.14|242.2|239.32|241.84|238.96|0
1649170240000|2022-04-05 14:50:40|242.2|239.32|242.38|239.5|242.75|239.87|242.2|239.32|0
1649170250000|2022-04-05 14:50:50|242.56|239.68|242.02|239.14|242.75|239.87|242.02|239.14|0
1649170260000|2022-04-05 14:51:00|242.56|239.68|242.75|239.87|242.75|239.87|242.56|239.68|0
1649170270000|2022-04-05 14:51:10|242.93|240.05|243.11|240.23|243.29|240.41|242.93|240.05|0
1649170280000|2022-04-05 14:51:20|243.47|240.59|242.56|239.68|243.47|240.59|242.56|239.68|0
1649170290000|2022-04-05 14:51:30|242.38|239.5|242.2|239.32|242.38|239.5|242.2|239.32|0
1649170300000|2022-04-05 14:51:40|241.84|238.96|241.3|238.42|241.84|238.96|241.3|238.42|0
1649170310000|2022-04-05 14:51:50|241.12|238.24|242.02|239.14|242.02|239.14|241.12|238.24|0
1649170320000|2022-04-05 14:52:00|242.2|239.32|242.02|239.14|242.2|239.32|241.84|238.96|0
1649170330000|2022-04-05 14:52:10|241.12|238.24|241.3|238.42|241.48|238.6|241.12|238.24|0
1649170340000|2022-04-05 14:52:20|241.12|238.24|240.94|238.06|241.3|238.42|240.94|238.06|0
1649170350000|2022-04-05 14:52:30|240.76|237.88|240.58|237.7|240.76|237.88|240.58|237.7|0
1649170360000|2022-04-05 14:52:40|240.4|237.52|240.22|237.34|240.4|237.52|240.22|237.34|0
1649170370000|2022-04-05 14:52:50|240.58|237.7|240.58|237.7|240.76|237.88|240.58|237.7|0
1649170380000|2022-04-05 14:53:00|240.04|237.16|240.22|237.34|240.4|237.52|240.04|237.16|0
1649170390000|2022-04-05 14:53:10|240.04|237.16|240.4|237.52|240.4|237.52|240.04|237.16|0
1649170400000|2022-04-05 14:53:20|240.58|237.7|240.76|237.88|240.76|237.88|240.58|237.7|0
1649170410000|2022-04-05 14:53:30|240.4|237.52|240.22|237.34|240.4|237.52|240.22|237.34|0
1649170420000|2022-04-05 14:53:40|239.86|236.98|239.86|236.98|240.04|237.16|239.86|236.98|0
1649170430000|2022-04-05 14:53:50|239.5|236.62|238.42|235.54|239.5|236.62|238.24|235.36|0
1649170440000|2022-04-05 14:54:00|238.06|235.18|238.42|235.54|238.42|235.54|238.06|235.18|0
1649170450000|2022-04-05 14:54:10|238.6|235.72|238.6|235.72|238.6|235.72|238.6|235.72|0
1649170460000|2022-04-05 14:54:20|238.96|236.08|237.88|235|238.96|236.08|237.88|235|0
1649170470000|2022-04-05 14:54:30|238.06|235.18|238.24|235.36|238.42|235.54|238.06|235.18|0
1649170480000|2022-04-05 14:54:40|238.6|235.72|238.6|235.72|238.6|235.72|238.6|235.72|0
1649170490000|2022-04-05 14:54:50|238.78|235.9|238.78|235.9|238.78|235.9|238.78|235.9|0
1649170500000|2022-04-05 14:55:00|238.96|236.08|239.32|236.44|239.32|236.44|238.96|236.08|0
1649170510000|2022-04-05 14:55:10|239.14|236.26|239.86|236.98|239.86|236.98|239.14|236.26|0
1649170520000|2022-04-05 14:55:20|240.13|237.25|240.58|237.7|240.76|237.88|240.13|237.25|0
1649170530000|2022-04-05 14:55:30|240.4|237.52|240.58|237.7|240.76|237.88|240.4|237.52|0
1649170540000|2022-04-05 14:55:40|240.22|237.34|240.76|237.88|240.76|237.88|240.22|237.34|0
1649170550000|2022-04-05 14:55:50|240.94|238.06|241.3|238.42|241.3|238.42|240.94|238.06|0
1649170560000|2022-04-05 14:56:00|240.94|238.06|240.58|237.7|240.94|238.06|240.58|237.7|0
1649170570000|2022-04-05 14:56:10|240.76|237.88|240.58|237.7|240.76|237.88|240.4|237.52|0
1649170580000|2022-04-05 14:56:20|240.49|237.61|239.86|236.98|240.49|237.61|239.86|236.98|0
1649170590000|2022-04-05 14:56:30|239.68|236.8|239.86|236.98|240.04|237.16|239.68|236.8|0
1649170600000|2022-04-05 14:56:40|240.04|237.16|240.22|237.34|240.22|237.34|239.86|236.98|0
1649170610000|2022-04-05 14:56:50|240.04|237.16|240.4|237.52|240.4|237.52|240.04|237.16|0
1649170620000|2022-04-05 14:57:00|240.22|237.34|240.58|237.7|240.58|237.7|240.22|237.34|0
1649170630000|2022-04-05 14:57:10|240.4|237.52|240.22|237.34|240.4|237.52|240.22|237.34|0
1649170640000|2022-04-05 14:57:20|240.4|237.52|239.86|236.98|240.4|237.52|239.86|236.98|0
1649170650000|2022-04-05 14:57:30|240.22|237.34|239.86|236.98|240.22|237.34|239.86|236.98|0
1649170660000|2022-04-05 14:57:40|240.04|237.16|240.76|237.88|240.76|237.88|240.04|237.16|0
1649170670000|2022-04-05 14:57:50|240.94|238.06|241.75|238.87|241.75|238.87|240.94|238.06|0
1649170680000|2022-04-05 14:58:00|241.92|239.04|241.92|239.04|242.02|239.14|241.92|239.04|0
1649170690000|2022-04-05 14:58:10|241.24|238.36|241.42|238.54|241.42|238.54|241.24|238.36|0
1649170700000|2022-04-05 14:58:20|240.7|237.82|240.52|237.64|240.7|237.82|240.52|237.64|0
1649170710000|2022-04-05 14:58:30|240.34|237.46|240.34|237.46|240.34|237.46|240.34|237.46|0
1649170720000|2022-04-05 14:58:40|240.52|237.64|240.34|237.46|240.52|237.64|240.34|237.46|0
1649170730000|2022-04-05 14:58:50|240.16|237.28|240.34|237.46|240.34|237.46|240.16|237.28|0
1649170740000|2022-04-05 14:59:00|240.68|237.8|240.32|237.44|240.68|237.8|240.32|237.44|0
1649170750000|2022-04-05 14:59:10|240.86|237.98|241.04|238.16|241.22|238.34|240.86|237.98|0
1649170760000|2022-04-05 14:59:20|241.58|238.7|241.76|238.88|241.76|238.88|241.58|238.7|0
1649170770000|2022-04-05 14:59:30|241.58|238.7|242.12|239.24|242.3|239.42|241.58|238.7|0
1649170780000|2022-04-05 14:59:40|241.94|239.06|241.76|238.88|241.94|239.06|241.58|238.7|0
1649170790000|2022-04-05 14:59:50|241.94|239.06|241.76|238.88|241.94|239.06|241.76|238.88|0
1649170800000|2022-04-05 15:00:00|241.58|238.7|241.94|239.06|241.94|239.06|241.58|238.7|0
1649170810000|2022-04-05 15:00:10|242.3|239.42|242.3|239.42|242.3|239.42|241.76|238.88|0
1649170820000|2022-04-05 15:00:20|242.21|239.33|242.12|239.24|242.3|239.42|242.12|239.24|0
1649170830000|2022-04-05 15:00:30|241.76|238.88|241.76|238.88|241.94|239.06|241.76|238.88|0
1649170840000|2022-04-05 15:00:40|241.94|239.06|241.58|238.7|241.94|239.06|241.58|238.7|0
1649170850000|2022-04-05 15:00:50|241.94|239.06|242.3|239.42|242.3|239.42|241.94|239.06|0
1649170860000|2022-04-05 15:01:00|242.12|239.24|241.94|239.06|242.12|239.24|241.4|238.52|0
1649170870000|2022-04-05 15:01:10|241.76|238.88|241.58|238.7|241.94|239.06|241.58|238.7|0
1649170880000|2022-04-05 15:01:20|241.4|238.52|241.22|238.34|241.4|238.52|241.22|238.34|0
1649170890000|2022-04-05 15:01:30|241.04|238.16|241.04|238.16|241.13|238.25|241.04|238.16|0
1649170900000|2022-04-05 15:01:40|240.68|237.8|240.68|237.8|240.86|237.98|240.68|237.8|0
1649170910000|2022-04-05 15:01:50|240.59|237.71|241.04|238.16|241.04|238.16|240.59|237.71|0
1649170920000|2022-04-05 15:02:00|241.22|238.34|241.58|238.7|241.58|238.7|241.04|238.16|0
1649170930000|2022-04-05 15:02:10|241.76|238.88|242.12|239.24|242.3|239.42|241.76|238.88|0
1649170940000|2022-04-05 15:02:20|242.3|239.42|242.3|239.42|242.48|239.6|242.3|239.42|0
1649170950000|2022-04-05 15:02:30|241.94|239.06|241.94|239.06|242.12|239.24|241.94|239.06|0
1649170960000|2022-04-05 15:02:40|241.76|238.88|242.48|239.6|242.48|239.6|241.76|238.88|0
1649170970000|2022-04-05 15:02:50|242.3|239.42|242.12|239.24|242.3|239.42|242.12|239.24|0
1649170980000|2022-04-05 15:03:00|241.76|238.88|242.12|239.24|242.12|239.24|241.76|238.88|0
1649170990000|2022-04-05 15:03:10|241.76|238.88|241.94|239.06|242.12|239.24|241.76|238.88|0
1649171000000|2022-04-05 15:03:20|242.03|239.15|242.12|239.24|242.12|239.24|241.94|239.06|0
1649171010000|2022-04-05 15:03:30|241.94|239.06|241.76|238.88|241.94|239.06|241.4|238.52|0
1649171020000|2022-04-05 15:03:40|241.58|238.7|241.31|238.43|241.58|238.7|241.04|238.16|0
1649171030000|2022-04-05 15:03:50|241.58|238.7|243.38|240.5|243.38|240.5|241.58|238.7|0
1649171040000|2022-04-05 15:04:00|243.2|240.32|244.28|241.4|244.28|241.4|243.2|240.32|0
1649171050000|2022-04-05 15:04:10|244.1|241.22|244.1|241.22|244.1|241.22|244.1|241.22|0
1649171060000|2022-04-05 15:04:20|243.92|241.04|243.74|240.86|244.1|241.22|243.74|240.86|0
1649171070000|2022-04-05 15:04:30|243.38|240.5|243.11|240.23|243.38|240.5|242.84|239.96|0
1649171080000|2022-04-05 15:04:40|243.02|240.14|242.66|239.78|243.02|240.14|242.66|239.78|0
1649171090000|2022-04-05 15:04:50|242.84|239.96|242.66|239.78|243.02|240.14|242.66|239.78|0
1649171100000|2022-04-05 15:05:00|242.48|239.6|241.22|238.34|242.48|239.6|241.22|238.34|0
1649171110000|2022-04-05 15:05:10|241.58|238.7|241.58|238.7|241.58|238.7|241.4|238.52|0
1649171120000|2022-04-05 15:05:20|241.4|238.52|241.22|238.34|241.4|238.52|241.04|238.16|0
1649171130000|2022-04-05 15:05:30|241.4|238.52|241.22|238.34|241.4|238.52|241.22|238.34|0
1649171140000|2022-04-05 15:05:40|241.58|238.7|241.76|238.88|241.76|238.88|241.4|238.52|0
1649171150000|2022-04-05 15:05:50|241.94|239.06|241.85|238.97|242.03|239.15|241.85|238.97|0
1649171160000|2022-04-05 15:06:00|241.49|238.61|241.58|238.7|241.58|238.7|241.22|238.34|0
1649171170000|2022-04-05 15:06:10|242.12|239.24|242.12|239.24|242.3|239.42|242.12|239.24|0
1649171180000|2022-04-05 15:06:20|241.94|239.06|242.48|239.6|242.48|239.6|241.94|239.06|0
1649171190000|2022-04-05 15:06:30|242.66|239.78|242.84|239.96|242.84|239.96|242.66|239.78|0
1649171200000|2022-04-05 15:06:40|242.66|239.78|243.2|240.32|243.2|240.32|242.66|239.78|0
1649171210000|2022-04-05 15:06:50|243.38|240.5|243.56|240.68|243.56|240.68|243.38|240.5|0
1649171220000|2022-04-05 15:07:00|243.74|240.86|243.02|240.14|243.74|240.86|243.02|240.14|0
1649171230000|2022-04-05 15:07:10|243.2|240.32|243.02|240.14|243.2|240.32|243.02|240.14|0
1649171240000|2022-04-05 15:07:20|243.11|240.23|243.2|240.32|243.38|240.5|242.84|239.96|0
1649171250000|2022-04-05 15:07:30|243.56|240.68|243.2|240.32|243.56|240.68|243.2|240.32|0
1649171260000|2022-04-05 15:07:40|243.02|240.14|242.83|239.95|243.2|240.32|242.83|239.95|0
1649171270000|2022-04-05 15:07:50|242.65|239.77|243.2|240.32|243.2|240.32|242.65|239.77|0
1649171280000|2022-04-05 15:08:00|243.02|240.14|242.65|239.77|243.02|240.14|242.65|239.77|0
1649171290000|2022-04-05 15:08:10|242.83|239.95|242.29|239.41|242.83|239.95|242.29|239.41|0
1649171300000|2022-04-05 15:08:20|242.65|239.77|243.11|240.23|243.11|240.23|242.65|239.77|0
1649171310000|2022-04-05 15:08:30|243.2|240.32|243.74|240.86|243.74|240.86|243.2|240.32|0
1649171320000|2022-04-05 15:08:40|243.56|240.68|243.74|240.86|243.74|240.86|243.56|240.68|0
1649171330000|2022-04-05 15:08:50|243.92|241.04|243.47|240.59|243.92|241.04|243.47|240.59|0
1649171340000|2022-04-05 15:09:00|243.19|240.31|243.01|240.13|243.19|240.31|243.01|240.13|0
1649171350000|2022-04-05 15:09:10|243.38|240.5|243.92|241.04|243.92|241.04|243.19|240.31|0
1649171360000|2022-04-05 15:09:20|244.1|241.22|244.28|241.4|244.28|241.4|244.1|241.22|0
1649171370000|2022-04-05 15:09:30|244.64|241.76|244.82|241.94|245|242.12|244.64|241.76|0
1649171380000|2022-04-05 15:09:40|244.46|241.58|244.1|241.22|244.46|241.58|244.1|241.22|0
1649171390000|2022-04-05 15:09:50|244.28|241.4|244.1|241.22|244.28|241.4|243.92|241.04|0
1649171400000|2022-04-05 15:10:00|243.92|241.04|243.74|240.86|243.92|241.04|243.74|240.86|0
1649171410000|2022-04-05 15:10:10|243.56|240.68|244.28|241.4|244.28|241.4|243.56|240.68|0
1649171420000|2022-04-05 15:10:20|244.46|241.58|245.73|242.85|245.73|242.85|244.46|241.58|0
1649171430000|2022-04-05 15:10:30|245.91|243.03|246.09|243.21|246.09|243.21|245.73|242.85|0
1649171440000|2022-04-05 15:10:40|246.45|243.57|246.09|243.21|246.45|243.57|246.09|243.21|0
1649171450000|2022-04-05 15:10:50|245.91|243.03|246.45|243.57|246.45|243.57|245.91|243.03|0
1649171460000|2022-04-05 15:11:00|246.27|243.39|246.63|243.75|246.63|243.75|246.27|243.39|0
1649171470000|2022-04-05 15:11:10|246.81|243.93|246.27|243.39|246.81|243.93|246.27|243.39|0
1649171480000|2022-04-05 15:11:20|245.73|242.85|245.73|242.85|245.73|242.85|245.54|242.66|0
1649171490000|2022-04-05 15:11:30|245.54|242.66|245.36|242.48|245.54|242.66|244.82|241.94|0
1649171500000|2022-04-05 15:11:40|245.54|242.66|245.36|242.48|245.54|242.66|245.36|242.48|0
1649171510000|2022-04-05 15:11:50|245.18|242.3|244.82|241.94|245.18|242.3|244.64|241.76|0
1649171520000|2022-04-05 15:12:00|244.64|241.76|244.28|241.4|244.64|241.76|244.1|241.22|0
1649171530000|2022-04-05 15:12:10|244.1|241.22|243.73|240.85|244.1|241.22|243.73|240.85|0
1649171540000|2022-04-05 15:12:20|243.55|240.67|243.37|240.49|243.55|240.67|243.19|240.31|0
1649171550000|2022-04-05 15:12:30|243.55|240.67|243.73|240.85|243.73|240.85|243.37|240.49|0
1649171560000|2022-04-05 15:12:40|243.55|240.67|243.55|240.67|243.55|240.67|243.37|240.49|0
1649171570000|2022-04-05 15:12:50|243.73|240.85|243.37|240.49|243.73|240.85|243.37|240.49|0
1649171580000|2022-04-05 15:13:00|243.55|240.67|243.19|240.31|243.55|240.67|243.19|240.31|0
1649171590000|2022-04-05 15:13:10|243.37|240.49|243.55|240.67|243.73|240.85|243.37|240.49|0
1649171600000|2022-04-05 15:13:20|243.37|240.49|243.37|240.49|243.37|240.49|243.19|240.31|0
1649171610000|2022-04-05 15:13:30|243.01|240.13|243.19|240.31|243.19|240.31|243.01|240.13|0
1649171620000|2022-04-05 15:13:40|243.55|240.67|243.37|240.49|243.55|240.67|243.19|240.31|0
1649171630000|2022-04-05 15:13:50|243.19|240.31|243.19|240.31|243.19|240.31|243.19|240.31|0
1649171640000|2022-04-05 15:14:00|242.83|239.95|243.73|240.85|243.73|240.85|242.83|239.95|0
1649171650000|2022-04-05 15:14:10|243.55|240.67|243.73|240.85|243.73|240.85|243.55|240.67|0
1649171660000|2022-04-05 15:14:20|243.91|241.03|243.91|241.03|243.91|241.03|243.55|240.67|0
1649171670000|2022-04-05 15:14:30|244.09|241.21|244.09|241.21|244.28|241.4|244.09|241.21|0
1649171680000|2022-04-05 15:14:40|243.91|241.03|243.55|240.67|243.91|241.03|243.55|240.67|0
1649171690000|2022-04-05 15:14:50|243.19|240.31|243.37|240.49|243.37|240.49|243.19|240.31|0
1649171700000|2022-04-05 15:15:00|243.47|240.59|243.73|240.85|243.73|240.85|243.37|240.49|0
1649171710000|2022-04-05 15:15:10|243.91|241.03|244.28|241.4|244.28|241.4|243.91|241.03|0
1649171720000|2022-04-05 15:15:20|244.27|241.39|243.37|240.49|244.27|241.39|243.37|240.49|0
1649171730000|2022-04-05 15:15:30|243.55|240.67|243.55|240.67|243.55|240.67|243.55|240.67|0
1649171740000|2022-04-05 15:15:40|243.73|240.85|244.82|241.94|244.82|241.94|243.73|240.85|0
1649171750000|2022-04-05 15:15:50|244.64|241.76|245.18|242.3|245.18|242.3|244.64|241.76|0
1649171760000|2022-04-05 15:16:00|244.82|241.94|245.18|242.3|245.18|242.3|244.82|241.94|0
1649171770000|2022-04-05 15:16:10|245.54|242.66|245.9|243.02|245.9|243.02|245.54|242.66|0
1649171780000|2022-04-05 15:16:20|246.09|243.21|246.45|243.57|246.45|243.57|246.09|243.21|0
1649171790000|2022-04-05 15:16:30|246.54|243.66|246.63|243.75|246.81|243.93|246.27|243.39|0
1649171800000|2022-04-05 15:16:40|246.81|243.93|246.09|243.21|246.81|243.93|246.09|243.21|0
1649171810000|2022-04-05 15:16:50|245.9|243.02|245.72|242.84|245.9|243.02|245.54|242.66|0
1649171820000|2022-04-05 15:17:00|245.54|242.66|245.72|242.84|245.72|242.84|245.54|242.66|0
1649171830000|2022-04-05 15:17:10|245.36|242.48|245.18|242.3|245.54|242.66|245.18|242.3|0
1649171840000|2022-04-05 15:17:20|245|242.12|245|242.12|245.18|242.3|245|242.12|0
1649171850000|2022-04-05 15:17:30|245.18|242.3|245.36|242.48|245.36|242.48|244.82|241.94|0
1649171860000|2022-04-05 15:17:40|245.54|242.66|245|242.12|245.54|242.66|244.82|241.94|0
1649171870000|2022-04-05 15:17:50|244.82|241.94|244.64|241.76|244.82|241.94|244.64|241.76|0
1649171880000|2022-04-05 15:18:00|244.45|241.57|244.09|241.21|244.45|241.57|244.09|241.21|0
1649171890000|2022-04-05 15:18:10|244.27|241.39|244.82|241.94|244.82|241.94|244.09|241.21|0
1649171900000|2022-04-05 15:18:20|245.18|242.3|245.18|242.3|245.36|242.48|245.18|242.3|0
1649171910000|2022-04-05 15:18:30|245.36|242.48|245.54|242.66|245.54|242.66|245.18|242.3|0
1649171920000|2022-04-05 15:18:40|245.72|242.84|245.9|243.02|245.9|243.02|245.72|242.84|0
1649171930000|2022-04-05 15:18:50|246.27|243.39|245.9|243.02|246.27|243.39|245.9|243.02|0
1649171940000|2022-04-05 15:19:00|246.27|243.39|246.27|243.39|246.27|243.39|246.27|243.39|0
1649171950000|2022-04-05 15:19:10|246.08|243.2|246.45|243.57|246.45|243.57|246.08|243.2|0
1649171960000|2022-04-05 15:19:20|246.63|243.75|247.36|244.48|247.9|245.02|246.63|243.75|0
1649171970000|2022-04-05 15:19:30|247.54|244.66|247.36|244.48|247.54|244.66|247.36|244.48|0
1649171980000|2022-04-05 15:19:40|247.54|244.66|247.36|244.48|247.54|244.66|247.36|244.48|0
1649171990000|2022-04-05 15:19:50|246.99|244.11|246.99|244.11|247.17|244.29|246.99|244.11|0
1649172000000|2022-04-05 15:20:00|246.81|243.93|246.45|243.57|246.81|243.93|246.45|243.57|0
1649172010000|2022-04-05 15:20:10|246.63|243.75|245.9|243.02|246.63|243.75|245.9|243.02|0
1649172020000|2022-04-05 15:20:20|245.72|242.84|245.9|243.02|245.9|243.02|245.72|242.84|0
1649172030000|2022-04-05 15:20:30|245.72|242.84|245.36|242.48|245.72|242.84|245.36|242.48|0
1649172040000|2022-04-05 15:20:40|245.54|242.66|245.72|242.84|245.72|242.84|245.36|242.48|0
1649172050000|2022-04-05 15:20:50|246.08|243.2|246.26|243.38|246.26|243.38|245.9|243.02|0
1649172060000|2022-04-05 15:21:00|245.9|243.02|246.45|243.57|246.45|243.57|245.9|243.02|0
1649172070000|2022-04-05 15:21:10|246.63|243.75|246.08|243.2|246.63|243.75|245.72|242.84|0
1649172080000|2022-04-05 15:21:20|245.72|242.84|245.54|242.66|245.72|242.84|245.54|242.66|0
1649172090000|2022-04-05 15:21:30|245.36|242.48|245.36|242.48|245.9|243.02|245.36|242.48|0
1649172100000|2022-04-05 15:21:40|244.88|242|244.34|241.46|244.88|242|244.34|241.46|0
1649172110000|2022-04-05 15:21:50|244.52|241.64|245.7|242.82|245.7|242.82|244.52|241.64|0
1649172120000|2022-04-05 15:22:00|245.88|243|245.7|242.82|245.88|243|245.7|242.82|0
1649172130000|2022-04-05 15:22:10|245.61|242.73|245.34|242.46|245.61|242.73|245.34|242.46|0
1649172140000|2022-04-05 15:22:20|245.16|242.28|244.8|241.92|245.16|242.28|244.8|241.92|0
1649172150000|2022-04-05 15:22:30|244.62|241.74|244.62|241.74|244.62|241.74|244.44|241.56|0
1649172160000|2022-04-05 15:22:40|244.98|242.1|245.52|242.64|245.52|242.64|244.98|242.1|0
1649172170000|2022-04-05 15:22:50|245.7|242.82|245.88|243|245.88|243|245.52|242.64|0
1649172180000|2022-04-05 15:23:00|246.06|243.18|246.6|243.72|246.6|243.72|246.06|243.18|0
1649172190000|2022-04-05 15:23:10|246.78|243.9|246.6|243.72|246.78|243.9|246.6|243.72|0
1649172200000|2022-04-05 15:23:20|246.78|243.9|247.33|244.45|247.33|244.45|246.78|243.9|0
1649172210000|2022-04-05 15:23:30|247.51|244.63|247.33|244.45|247.51|244.63|247.15|244.27|0
1649172220000|2022-04-05 15:23:40|247.15|244.27|246.97|244.09|247.15|244.27|246.78|243.9|0
1649172230000|2022-04-05 15:23:50|246.78|243.9|246.6|243.72|246.78|243.9|246.42|243.54|0
1649172240000|2022-04-05 15:24:00|246.42|243.54|246.42|243.54|246.6|243.72|246.42|243.54|0
1649172250000|2022-04-05 15:24:10|246.06|243.18|246.78|243.9|246.78|243.9|245.88|243|0
1649172260000|2022-04-05 15:24:20|246.97|244.09|247.33|244.45|247.33|244.45|246.97|244.09|0
1649172270000|2022-04-05 15:24:30|247.51|244.63|247.15|244.27|247.51|244.63|247.15|244.27|0
1649172280000|2022-04-05 15:24:40|247.33|244.45|247.78|244.9|247.78|244.9|247.33|244.45|0
1649172290000|2022-04-05 15:24:50|247.87|244.99|247.87|244.99|247.87|244.99|247.87|244.99|0
1649172300000|2022-04-05 15:25:00|247.96|245.08|247.51|244.63|247.96|245.08|247.51|244.63|0
1649172310000|2022-04-05 15:25:10|247.33|244.45|247.15|244.27|247.33|244.45|247.15|244.27|0
1649172320000|2022-04-05 15:25:20|246.96|244.08|246.78|243.9|246.96|244.08|246.6|243.72|0
1649172330000|2022-04-05 15:25:30|246.42|243.54|247.33|244.45|247.33|244.45|246.42|243.54|0
1649172340000|2022-04-05 15:25:40|247.69|244.81|248.05|245.17|248.05|245.17|247.69|244.81|0
1649172350000|2022-04-05 15:25:50|247.69|244.81|247.69|244.81|247.69|244.81|247.51|244.63|0
1649172360000|2022-04-05 15:26:00|247.87|244.99|248.6|245.72|248.78|245.9|247.87|244.99|0
1649172370000|2022-04-05 15:26:10|248.41|245.53|248.23|245.35|248.41|245.53|248.05|245.17|0
1649172380000|2022-04-05 15:26:20|248.41|245.53|248.23|245.35|248.6|245.72|248.23|245.35|0
1649172390000|2022-04-05 15:26:30|248.41|245.53|248.23|245.35|248.41|245.53|248.23|245.35|0
1649172400000|2022-04-05 15:26:40|248.05|245.17|247.87|244.99|248.05|245.17|247.69|244.81|0
1649172410000|2022-04-05 15:26:50|247.96|245.08|247.51|244.63|247.96|245.08|247.51|244.63|0
1649172420000|2022-04-05 15:27:00|247.69|244.81|247.51|244.63|247.69|244.81|247.33|244.45|0
1649172430000|2022-04-05 15:27:10|247.33|244.45|247.87|244.99|248.05|245.17|247.33|244.45|0
1649172440000|2022-04-05 15:27:20|247.51|244.63|247.33|244.45|247.51|244.63|247.33|244.45|0
1649172450000|2022-04-05 15:27:30|247.14|244.26|247.14|244.26|247.14|244.26|246.96|244.08|0
1649172460000|2022-04-05 15:27:40|247.33|244.45|247.69|244.81|247.69|244.81|247.33|244.45|0
1649172470000|2022-04-05 15:27:50|247.87|244.99|247.33|244.45|247.87|244.99|247.14|244.26|0
1649172480000|2022-04-05 15:28:00|247.69|244.81|247.69|244.81|248.05|245.17|247.69|244.81|0
1649172490000|2022-04-05 15:28:10|247.33|244.45|246.96|244.08|247.33|244.45|246.96|244.08|0
1649172500000|2022-04-05 15:28:20|246.78|243.9|246.42|243.54|246.96|244.08|246.42|243.54|0
1649172510000|2022-04-05 15:28:30|246.6|243.72|246.78|243.9|246.96|244.08|246.6|243.72|0
1649172520000|2022-04-05 15:28:40|246.51|243.63|246.6|243.72|246.6|243.72|246.24|243.36|0
1649172530000|2022-04-05 15:28:50|246.7|243.82|246.6|243.72|246.78|243.9|246.6|243.72|0
1649172540000|2022-04-05 15:29:00|246.42|243.54|247.51|244.63|247.51|244.63|246.42|243.54|0
1649172550000|2022-04-05 15:29:10|247.69|244.81|247.32|244.44|247.69|244.81|247.14|244.26|0
1649172560000|2022-04-05 15:29:20|247.51|244.63|247.87|244.99|247.87|244.99|247.51|244.63|0
1649172570000|2022-04-05 15:29:30|247.42|244.54|247.06|244.18|247.42|244.54|247.06|244.18|0
1649172580000|2022-04-05 15:29:40|246.78|243.9|246.24|243.36|246.78|243.9|246.24|243.36|0
1649172590000|2022-04-05 15:29:50|246.42|243.54|246.24|243.36|246.42|243.54|246.24|243.36|0
1649172600000|2022-04-05 15:30:00|246.6|243.72|247.51|244.63|247.51|244.63|246.6|243.72|0
1649172610000|2022-04-05 15:30:10|247.14|244.26|246.96|244.08|247.14|244.26|246.78|243.9|0
1649172620000|2022-04-05 15:30:20|247.51|244.63|246.78|243.9|247.51|244.63|246.78|243.9|0
1649172630000|2022-04-05 15:30:30|246.96|244.08|246.24|243.36|246.96|244.08|246.24|243.36|0
1649172640000|2022-04-05 15:30:40|246.6|243.72|246.51|243.63|246.78|243.9|246.42|243.54|0
1649172650000|2022-04-05 15:30:50|246.42|243.54|246.24|243.36|246.42|243.54|246.06|243.18|0
1649172660000|2022-04-05 15:31:00|246.42|243.54|246.24|243.36|246.42|243.54|246.24|243.36|0
1649172670000|2022-04-05 15:31:10|246.06|243.18|247.14|244.26|247.14|244.26|246.06|243.18|0
1649172680000|2022-04-05 15:31:20|246.96|244.08|246.42|243.54|246.96|244.08|246.42|243.54|0
1649172690000|2022-04-05 15:31:30|246.78|243.9|246.42|243.54|246.78|243.9|246.42|243.54|0
1649172700000|2022-04-05 15:31:40|246.24|243.36|245.88|243|246.24|243.36|245.88|243|0
1649172710000|2022-04-05 15:31:50|246.06|243.18|246.24|243.36|246.24|243.36|245.7|242.82|0
1649172720000|2022-04-05 15:32:00|245.88|243|245.52|242.64|245.88|243|245.52|242.64|0
1649172730000|2022-04-05 15:32:10|245.34|242.46|244.97|242.09|245.34|242.46|244.97|242.09|0
1649172740000|2022-04-05 15:32:20|244.43|241.55|244.25|241.37|244.43|241.55|244.25|241.37|0
1649172750000|2022-04-05 15:32:30|244.07|241.19|244.61|241.73|244.61|241.73|244.07|241.19|0
1649172760000|2022-04-05 15:32:40|244.43|241.55|244.61|241.73|244.61|241.73|244.43|241.55|0
1649172770000|2022-04-05 15:32:50|244.43|241.55|244.07|241.19|244.43|241.55|244.07|241.19|0
1649172780000|2022-04-05 15:33:00|243.99|241.11|244.61|241.73|244.61|241.73|243.99|241.11|0
1649172790000|2022-04-05 15:33:10|244.97|242.09|244.61|241.73|244.97|242.09|244.61|241.73|0
1649172800000|2022-04-05 15:33:20|244.07|241.19|244.79|241.91|244.97|242.09|244.07|241.19|0
1649172810000|2022-04-05 15:33:30|245.33|242.45|244.79|241.91|245.33|242.45|244.79|241.91|0
1649172820000|2022-04-05 15:33:40|244.97|242.09|244.97|242.09|244.97|242.09|244.43|241.55|0
1649172830000|2022-04-05 15:33:50|245.15|242.27|244.79|241.91|245.15|242.27|244.79|241.91|0
1649172840000|2022-04-05 15:34:00|244.61|241.73|244.43|241.55|244.61|241.73|244.43|241.55|0
1649172850000|2022-04-05 15:34:10|244.25|241.37|244.25|241.37|244.25|241.37|244.07|241.19|0
1649172860000|2022-04-05 15:34:20|244.07|241.19|244.17|241.29|244.17|241.29|243.89|241.01|0
1649172870000|2022-04-05 15:34:30|244.25|241.37|244.43|241.55|244.61|241.73|244.25|241.37|0
1649172880000|2022-04-05 15:34:40|244.07|241.19|244.07|241.19|244.07|241.19|243.89|241.01|0
1649172890000|2022-04-05 15:34:50|243.89|241.01|243.71|240.83|243.89|241.01|243.53|240.65|0
1649172900000|2022-04-05 15:35:00|243.89|241.01|243.89|241.01|243.89|241.01|243.81|240.93|0
1649172910000|2022-04-05 15:35:10|243.71|240.83|243.53|240.65|243.89|241.01|243.53|240.65|0
1649172920000|2022-04-05 15:35:20|243.89|241.01|244.07|241.19|244.07|241.19|243.53|240.65|0
1649172930000|2022-04-05 15:35:30|244.25|241.37|244.53|241.65|244.53|241.65|244.25|241.37|0
1649172940000|2022-04-05 15:35:40|244.79|241.91|244.71|241.83|244.97|242.09|244.71|241.83|0
1649172950000|2022-04-05 15:35:50|244.79|241.91|245.15|242.27|245.15|242.27|244.79|241.91|0
1649172960000|2022-04-05 15:36:00|245.69|242.81|246.42|243.54|246.42|243.54|245.43|242.55|0
1649172970000|2022-04-05 15:36:10|246.6|243.72|247.14|244.26|247.14|244.26|246.6|243.72|0
1649172980000|2022-04-05 15:36:20|247.32|244.44|247.14|244.26|247.32|244.44|247.14|244.26|0
1649172990000|2022-04-05 15:36:30|247.32|244.44|246.96|244.08|247.32|244.44|246.96|244.08|0
1649173000000|2022-04-05 15:36:40|247.86|244.98|248.23|245.35|248.23|245.35|247.86|244.98|0
1649173010000|2022-04-05 15:36:50|248.05|245.17|247.86|244.98|248.05|245.17|247.5|244.62|0
1649173020000|2022-04-05 15:37:00|248.05|245.17|247.68|244.8|248.05|245.17|247.5|244.62|0
1649173030000|2022-04-05 15:37:10|247.5|244.62|248.41|245.53|248.41|245.53|247.5|244.62|0
1649173040000|2022-04-05 15:37:20|248.05|245.17|248.41|245.53|248.41|245.53|248.05|245.17|0
1649173050000|2022-04-05 15:37:30|248.23|245.35|248.23|245.35|248.23|245.35|248.23|245.35|0
1649173060000|2022-04-05 15:37:40|248.41|245.53|249.05|246.17|249.13|246.25|248.41|245.53|0
1649173070000|2022-04-05 15:37:50|249.32|246.44|249.5|246.62|249.5|246.62|249.32|246.44|0
1649173080000|2022-04-05 15:38:00|249.86|246.98|249.86|246.98|249.86|246.98|249.86|246.98|0
1649173090000|2022-04-05 15:38:10|249.68|246.8|249.68|246.8|249.86|246.98|249.68|246.8|0
1649173100000|2022-04-05 15:38:20|249.32|246.44|248.59|245.71|249.32|246.44|248.59|245.71|0
1649173110000|2022-04-05 15:38:30|248.95|246.07|248.77|245.89|248.95|246.07|248.59|245.71|0
1649173120000|2022-04-05 15:38:40|248.95|246.07|248.77|245.89|248.95|246.07|248.77|245.89|0
1649173130000|2022-04-05 15:38:50|248.95|246.07|249.32|246.44|249.32|246.44|248.95|246.07|0
1649173140000|2022-04-05 15:39:00|249.68|246.8|250.41|247.53|250.41|247.53|249.68|246.8|0
1649173150000|2022-04-05 15:39:10|250.59|247.71|251.14|248.26|251.14|248.26|250.59|247.71|0
1649173160000|2022-04-05 15:39:20|251.32|248.44|250.96|248.08|251.32|248.44|250.96|248.08|0
1649173170000|2022-04-05 15:39:30|251.14|248.26|251.69|248.81|251.69|248.81|251.14|248.26|0
1649173180000|2022-04-05 15:39:40|251.42|248.54|251.5|248.62|251.87|248.99|251.42|248.54|0
1649173190000|2022-04-05 15:39:50|251.32|248.44|250.96|248.08|251.32|248.44|250.96|248.08|0
1649173200000|2022-04-05 15:40:00|250.59|247.71|250.77|247.89|250.77|247.89|250.59|247.71|0
1649173210000|2022-04-05 15:40:10|251.14|248.26|251.14|248.26|251.32|248.44|251.14|248.26|0
1649173220000|2022-04-05 15:40:20|250.59|247.71|250.59|247.71|250.87|247.99|250.59|247.71|0
1649173230000|2022-04-05 15:40:30|250.41|247.53|250.04|247.16|250.41|247.53|250.04|247.16|0
1649173240000|2022-04-05 15:40:40|250.23|247.35|250.04|247.16|250.23|247.35|250.04|247.16|0
1649173250000|2022-04-05 15:40:50|250.77|247.89|250.68|247.8|251.14|248.26|250.68|247.8|0
1649173260000|2022-04-05 15:41:00|251.05|248.17|250.87|247.99|251.05|248.17|250.87|247.99|0
1649173270000|2022-04-05 15:41:10|250.77|247.89|250.77|247.89|250.77|247.89|250.59|247.71|0
1649173280000|2022-04-05 15:41:20|250.04|247.16|250.04|247.16|250.23|247.35|250.04|247.16|0
1649173290000|2022-04-05 15:41:30|249.86|246.98|249.68|246.8|249.86|246.98|249.5|246.62|0
1649173300000|2022-04-05 15:41:40|249.5|246.62|249.68|246.8|249.68|246.8|249.5|246.62|0
1649173310000|2022-04-05 15:41:50|249.86|246.98|249.68|246.8|249.86|246.98|249.5|246.62|0
1649173320000|2022-04-05 15:42:00|249.5|246.62|248.77|245.89|249.5|246.62|248.77|245.89|0
1649173330000|2022-04-05 15:42:10|248.95|246.07|248.77|245.89|249.13|246.25|248.77|245.89|0
1649173340000|2022-04-05 15:42:20|248.59|245.71|248.77|245.89|248.95|246.07|248.59|245.71|0
1649173350000|2022-04-05 15:42:30|249.05|246.17|249.5|246.62|249.5|246.62|249.05|246.17|0
1649173360000|2022-04-05 15:42:40|249.31|246.43|249.13|246.25|249.31|246.43|249.13|246.25|0
1649173370000|2022-04-05 15:42:50|249.31|246.43|249.68|246.8|249.68|246.8|249.13|246.25|0
1649173380000|2022-04-05 15:43:00|249.5|246.62|249.31|246.43|249.68|246.8|249.31|246.43|0
1649173390000|2022-04-05 15:43:10|249.23|246.35|248.77|245.89|249.23|246.35|248.77|245.89|0
1649173400000|2022-04-05 15:43:20|248.35|245.95|248.53|246.13|248.53|246.13|248.35|245.95|0
1649173410000|2022-04-05 15:43:30|248.35|245.95|248.53|246.13|248.53|246.13|248.35|245.95|0
1649173420000|2022-04-05 15:43:40|248.35|245.95|248.53|246.13|248.53|246.13|248.35|245.95|0
1649173430000|2022-04-05 15:43:50|248.71|246.31|248.35|245.95|248.71|246.31|248.17|245.77|0
1649173440000|2022-04-05 15:44:00|248.17|245.77|248.71|246.31|248.71|246.31|248.17|245.77|0
1649173450000|2022-04-05 15:44:10|248.89|246.49|248.71|246.31|248.89|246.49|248.71|246.31|0
1649173460000|2022-04-05 15:44:20|248.53|246.13|248.53|246.13|248.53|246.13|248.53|246.13|0
1649173470000|2022-04-05 15:44:30|248.35|245.95|248.08|245.68|248.35|245.95|248.08|245.68|0
1649173480000|2022-04-05 15:44:40|248.17|245.77|247.62|245.22|248.17|245.77|247.62|245.22|0
1649173490000|2022-04-05 15:44:50|248.08|245.68|248.35|245.95|248.35|245.95|248.08|245.68|0
1649173500000|2022-04-05 15:45:00|248.53|246.13|249.17|246.77|249.17|246.77|248.53|246.13|0
1649173510000|2022-04-05 15:45:10|249.26|246.86|248.35|245.95|249.26|246.86|248.16|245.76|0
1649173520000|2022-04-05 15:45:20|248.16|245.76|248.35|245.95|248.53|246.13|248.16|245.76|0
1649173530000|2022-04-05 15:45:30|248.44|246.04|249.25|246.85|249.25|246.85|248.44|246.04|0
1649173540000|2022-04-05 15:45:40|249.07|246.67|249.62|247.22|249.62|247.22|249.07|246.67|0
1649173550000|2022-04-05 15:45:50|249.44|247.04|249.8|247.4|249.8|247.4|249.44|247.04|0
1649173560000|2022-04-05 15:46:00|249.62|247.22|250.35|247.95|250.53|248.13|249.62|247.22|0
1649173570000|2022-04-05 15:46:10|250.08|247.68|250.17|247.77|250.35|247.95|250.08|247.68|0
1649173580000|2022-04-05 15:46:20|250.16|247.76|249.8|247.4|250.16|247.76|249.62|247.22|0
1649173590000|2022-04-05 15:46:30|249.62|247.22|249.25|246.85|249.62|247.22|249.25|246.85|0
1649173600000|2022-04-05 15:46:40|249.8|247.4|249.9|247.5|249.98|247.58|249.8|247.4|0
1649173610000|2022-04-05 15:46:50|249.98|247.58|249.62|247.22|249.98|247.58|249.62|247.22|0
1649173620000|2022-04-05 15:47:00|249.44|247.04|249.98|247.58|249.98|247.58|249.25|246.85|0
1649173630000|2022-04-05 15:47:10|250.16|247.76|250.44|248.04|250.44|248.04|250.16|247.76|0
1649173640000|2022-04-05 15:47:20|250.35|247.95|250.08|247.68|250.35|247.95|250.08|247.68|0
1649173650000|2022-04-05 15:47:30|250.53|248.13|250.71|248.31|250.71|248.31|250.53|248.13|0
1649173660000|2022-04-05 15:47:40|250.35|247.95|250.71|248.31|250.71|248.31|250.35|247.95|0
1649173670000|2022-04-05 15:47:50|250.35|247.95|250.16|247.76|250.35|247.95|249.98|247.58|0
1649173680000|2022-04-05 15:48:00|250.71|248.31|250.89|248.49|250.89|248.49|250.53|248.13|0
1649173690000|2022-04-05 15:48:10|251.08|248.68|250.35|247.95|251.08|248.68|250.35|247.95|0
1649173700000|2022-04-05 15:48:20|250.16|247.76|249.62|247.22|250.16|247.76|249.62|247.22|0
1649173710000|2022-04-05 15:48:30|249.8|247.4|249.44|247.04|249.8|247.4|249.44|247.04|0
1649173720000|2022-04-05 15:48:40|249.62|247.22|250.53|248.13|250.53|248.13|249.44|247.04|0
1649173730000|2022-04-05 15:48:50|250.35|247.95|250.53|248.13|250.53|248.13|250.35|247.95|0
1649173740000|2022-04-05 15:49:00|250.71|248.31|251.26|248.86|251.26|248.86|250.71|248.31|0
1649173750000|2022-04-05 15:49:10|251.08|248.68|251.08|248.68|251.08|248.68|251.08|248.68|0
1649173760000|2022-04-05 15:49:20|250.89|248.49|250.53|248.13|251.08|248.68|250.53|248.13|0
1649173770000|2022-04-05 15:49:30|250.35|247.95|250.53|248.13|250.53|248.13|250.35|247.95|0
1649173780000|2022-04-05 15:49:40|250.16|247.76|250.35|247.95|250.35|247.95|250.16|247.76|0
1649173790000|2022-04-05 15:49:50|250.16|247.76|250.71|248.31|250.71|248.31|250.16|247.76|0
1649173800000|2022-04-05 15:50:00|250.53|248.13|250.89|248.49|250.89|248.49|250.53|248.13|0
1649173810000|2022-04-05 15:50:10|250.71|248.31|250.71|248.31|250.71|248.31|250.53|248.13|0
1649173820000|2022-04-05 15:50:20|250.35|247.95|249.8|247.4|250.35|247.95|249.8|247.4|0
1649173830000|2022-04-05 15:50:30|249.43|247.03|249.98|247.58|250.16|247.76|249.43|247.03|0
1649173840000|2022-04-05 15:50:40|249.8|247.4|249.62|247.22|249.8|247.4|249.62|247.22|0
1649173850000|2022-04-05 15:50:50|249.98|247.58|249.8|247.4|249.98|247.58|249.8|247.4|0
1649173860000|2022-04-05 15:51:00|250.16|247.76|250.53|248.13|250.89|248.49|250.16|247.76|0
1649173870000|2022-04-05 15:51:10|250.89|248.49|250.16|247.76|250.89|248.49|250.16|247.76|0
1649173880000|2022-04-05 15:51:20|249.8|247.4|249.25|246.85|249.8|247.4|249.25|246.85|0
1649173890000|2022-04-05 15:51:30|249.43|247.03|249.25|246.85|249.8|247.4|249.25|246.85|0
1649173900000|2022-04-05 15:51:40|249.07|246.67|249.07|246.67|249.07|246.67|249.07|246.67|0
1649173910000|2022-04-05 15:51:50|248.89|246.49|248.89|246.49|248.89|246.49|248.89|246.49|0
1649173920000|2022-04-05 15:52:00|249.25|246.85|248.71|246.31|249.25|246.85|248.71|246.31|0
1649173930000|2022-04-05 15:52:10|248.52|246.12|248.52|246.12|248.52|246.12|248.52|246.12|0
1649173940000|2022-04-05 15:52:20|248.71|246.31|248.71|246.31|248.89|246.49|248.71|246.31|0
1649173950000|2022-04-05 15:52:30|248.89|246.49|249.62|247.22|249.62|247.22|248.89|246.49|0
1649173960000|2022-04-05 15:52:40|249.43|247.03|249.43|247.03|249.53|247.13|249.43|247.03|0
1649173970000|2022-04-05 15:52:50|249.62|247.22|249.98|247.58|249.98|247.58|249.62|247.22|0
1649173980000|2022-04-05 15:53:00|250.16|247.76|250.71|248.31|250.89|248.49|250.16|247.76|0
1649173990000|2022-04-05 15:53:10|250.89|248.49|250.89|248.49|251.07|248.67|250.89|248.49|0
1649174000000|2022-04-05 15:53:20|250.71|248.31|251.99|249.59|251.99|249.59|250.71|248.31|0
1649174010000|2022-04-05 15:53:30|252.17|249.77|251.8|249.4|252.17|249.77|251.8|249.4|0
1649174020000|2022-04-05 15:53:40|251.62|249.22|251.62|249.22|251.62|249.22|251.44|249.04|0
1649174030000|2022-04-05 15:53:50|251.99|249.59|251.8|249.4|252.17|249.77|251.8|249.4|0
1649174040000|2022-04-05 15:54:00|251.99|249.59|251.62|249.22|251.99|249.59|251.62|249.22|0
1649174050000|2022-04-05 15:54:10|251.99|249.59|252.17|249.77|252.72|250.32|251.99|249.59|0
1649174060000|2022-04-05 15:54:20|252.35|249.95|252.9|250.5|252.9|250.5|252.35|249.95|0
1649174070000|2022-04-05 15:54:30|253.09|250.69|252.9|250.5|253.27|250.87|252.9|250.5|0
1649174080000|2022-04-05 15:54:40|252.81|250.41|252.17|249.77|252.81|250.41|252.17|249.77|0
1649174090000|2022-04-05 15:54:50|251.99|249.59|251.62|249.22|251.99|249.59|251.62|249.22|0
1649174100000|2022-04-05 15:55:00|251.44|249.04|251.62|249.22|251.62|249.22|251.26|248.86|0
1649174110000|2022-04-05 15:55:10|252.35|249.95|252.17|249.77|252.54|250.14|252.17|249.77|0
1649174120000|2022-04-05 15:55:20|251.8|249.4|251.44|249.04|251.8|249.4|251.44|249.04|0
1649174130000|2022-04-05 15:55:30|251.62|249.22|251.99|249.59|251.99|249.59|251.62|249.22|0
1649174140000|2022-04-05 15:55:40|251.62|249.22|251.62|249.22|251.62|249.22|251.26|248.86|0
1649174150000|2022-04-05 15:55:50|251.99|249.59|251.44|249.04|251.99|249.59|251.44|249.04|0
1649174160000|2022-04-05 15:56:00|251.62|249.22|251.44|249.04|251.62|249.22|251.26|248.86|0
1649174170000|2022-04-05 15:56:10|251.62|249.22|251.44|249.04|251.62|249.22|251.44|249.04|0
1649174180000|2022-04-05 15:56:20|251.62|249.22|251.62|249.22|251.62|249.22|251.44|249.04|0
1649174190000|2022-04-05 15:56:30|251.53|249.13|251.99|249.59|252.17|249.77|251.53|249.13|0
1649174200000|2022-04-05 15:56:40|251.72|249.32|251.8|249.4|251.8|249.4|251.72|249.32|0
1649174210000|2022-04-05 15:56:50|251.99|249.59|252.35|249.95|252.35|249.95|251.99|249.59|0
1649174220000|2022-04-05 15:57:00|251.8|249.4|252.53|250.13|252.53|250.13|251.8|249.4|0
1649174230000|2022-04-05 15:57:10|252.72|250.32|253.36|250.96|253.36|250.96|252.72|250.32|0
1649174240000|2022-04-05 15:57:20|253.45|251.05|253.08|250.68|253.45|251.05|253.08|250.68|0
1649174250000|2022-04-05 15:57:30|252.9|250.5|253.27|250.87|253.27|250.87|252.9|250.5|0
1649174260000|2022-04-05 15:57:40|253.08|250.68|252.53|250.13|253.08|250.68|252.35|249.95|0
1649174270000|2022-04-05 15:57:50|252.72|250.32|252.72|250.32|252.72|250.32|252.72|250.32|0
1649174280000|2022-04-05 15:58:00|253.27|250.87|253.82|251.42|253.82|251.42|253.27|250.87|0
1649174290000|2022-04-05 15:58:10|253.63|251.23|253.82|251.42|253.82|251.42|253.63|251.23|0
1649174300000|2022-04-05 15:58:20|253.27|250.87|252.9|250.5|253.27|250.87|252.9|250.5|0
1649174310000|2022-04-05 15:58:30|253.27|250.87|252.9|250.5|253.27|250.87|252.9|250.5|0
1649174320000|2022-04-05 15:58:40|252.72|250.32|253.08|250.68|253.08|250.68|252.72|250.32|0
1649174330000|2022-04-05 15:58:50|253.27|250.87|253.45|251.05|253.45|251.05|253.27|250.87|0
1649174340000|2022-04-05 15:59:00|253.82|251.42|253.45|251.05|253.82|251.42|253.45|251.05|0
1649174350000|2022-04-05 15:59:10|253.63|251.23|253.45|251.05|253.63|251.23|253.45|251.05|0
1649174360000|2022-04-05 15:59:20|253.27|250.87|253.63|251.23|253.82|251.42|253.27|250.87|0
1649174370000|2022-04-05 15:59:30|253.82|251.42|253.63|251.23|253.82|251.42|253.45|251.05|0
1649174380000|2022-04-05 15:59:40|253.45|251.05|253.45|251.05|253.45|251.05|253.45|251.05|0
1649174390000|2022-04-05 15:59:50|253.27|250.87|253.82|251.42|254|251.6|253.27|250.87|0
1649174400000|2022-04-05 16:00:00|254|251.6|253.63|251.23|254|251.6|253.63|251.23|0
1649174410000|2022-04-05 16:00:10|253.27|250.87|253.08|250.68|253.27|250.87|253.08|250.68|0
1649174420000|2022-04-05 16:00:20|252.9|250.5|252.63|250.23|252.9|250.5|252.53|250.13|0
1649174430000|2022-04-05 16:00:30|252.53|250.13|252.72|250.32|252.72|250.32|252.17|249.77|0
1649174440000|2022-04-05 16:00:40|252.9|250.5|253.45|251.05|253.45|251.05|252.9|250.5|0
1649174450000|2022-04-05 16:00:50|253.63|251.23|253.82|251.42|253.82|251.42|253.63|251.23|0
1649174460000|2022-04-05 16:01:00|254|251.6|254.55|252.15|254.74|252.34|254|251.6|0
1649174470000|2022-04-05 16:01:10|254.37|251.97|254.92|252.52|255.1|252.7|254.37|251.97|0
1649174480000|2022-04-05 16:01:20|255.1|252.7|255.84|253.44|255.84|253.44|255.1|252.7|0
1649174490000|2022-04-05 16:01:30|256.02|253.62|256.21|253.81|256.21|253.81|256.02|253.62|0
1649174500000|2022-04-05 16:01:40|256.02|253.62|255.47|253.07|256.02|253.62|255.47|253.07|0
1649174510000|2022-04-05 16:01:50|255.84|253.44|256.02|253.62|256.02|253.62|255.84|253.44|0
1649174520000|2022-04-05 16:02:00|256.21|253.81|256.21|253.81|256.21|253.81|256.02|253.62|0
1649174530000|2022-04-05 16:02:10|256.02|253.62|254.92|252.52|256.02|253.62|254.92|252.52|0
1649174540000|2022-04-05 16:02:20|255.2|252.8|255.29|252.89|255.29|252.89|254.92|252.52|0
1649174550000|2022-04-05 16:02:30|255.1|252.7|254.92|252.52|255.1|252.7|254.92|252.52|0
1649174560000|2022-04-05 16:02:40|255.1|252.7|255.29|252.89|255.29|252.89|255.1|252.7|0
1649174570000|2022-04-05 16:02:50|255.47|253.07|255.47|253.07|255.66|253.26|255.47|253.07|0
1649174580000|2022-04-05 16:03:00|255.84|253.44|255.47|253.07|256.02|253.62|255.47|253.07|0
1649174590000|2022-04-05 16:03:10|255.29|252.89|255.1|252.7|255.29|252.89|255.1|252.7|0
1649174600000|2022-04-05 16:03:20|254.73|252.33|254.55|252.15|254.92|252.52|254.55|252.15|0
1649174610000|2022-04-05 16:03:30|254.73|252.33|254.92|252.52|254.92|252.52|254.73|252.33|0
1649174620000|2022-04-05 16:03:40|254.55|252.15|254.73|252.33|254.73|252.33|254.18|251.78|0
1649174630000|2022-04-05 16:03:50|254.37|251.97|254.37|251.97|254.37|251.97|254.18|251.78|0
1649174640000|2022-04-05 16:04:00|254.55|252.15|254.92|252.52|254.92|252.52|254.55|252.15|0
1649174650000|2022-04-05 16:04:10|254.83|252.43|254.92|252.52|255.1|252.7|254.83|252.43|0
1649174660000|2022-04-05 16:04:20|254.73|252.33|254.55|252.15|254.73|252.33|254.55|252.15|0
1649174670000|2022-04-05 16:04:30|254.73|252.33|254.37|251.97|254.73|252.33|254.37|251.97|0
1649174680000|2022-04-05 16:04:40|254.18|251.78|253.81|251.41|254.18|251.78|253.81|251.41|0
1649174690000|2022-04-05 16:04:50|253.45|251.05|253.63|251.23|253.63|251.23|253.45|251.05|0
1649174700000|2022-04-05 16:05:00|253.45|251.05|253.45|251.05|253.63|251.23|253.45|251.05|0
1649174710000|2022-04-05 16:05:10|253.26|250.86|252.71|250.31|253.26|250.86|252.71|250.31|0
1649174720000|2022-04-05 16:05:20|253.08|250.68|252.71|250.31|253.26|250.86|252.71|250.31|0
1649174730000|2022-04-05 16:05:30|252.9|250.5|253.08|250.68|253.08|250.68|252.9|250.5|0
1649174740000|2022-04-05 16:05:40|252.9|250.5|252.9|250.5|252.9|250.5|252.9|250.5|0
1649174750000|2022-04-05 16:05:50|252.71|250.31|252.53|250.13|252.71|250.31|252.35|249.95|0
1649174760000|2022-04-05 16:06:00|252.16|249.76|251.98|249.58|252.35|249.95|251.98|249.58|0
1649174770000|2022-04-05 16:06:10|252.16|249.76|252.35|249.95|252.35|249.95|252.16|249.76|0
1649174780000|2022-04-05 16:06:20|252.53|250.13|251.98|249.58|252.53|250.13|251.98|249.58|0
1649174790000|2022-04-05 16:06:30|252.35|249.95|251.98|249.58|252.53|250.13|251.98|249.58|0
1649174800000|2022-04-05 16:06:40|251.8|249.4|251.98|249.58|251.98|249.58|251.8|249.4|0
1649174810000|2022-04-05 16:06:50|251.8|249.4|251.62|249.22|251.89|249.49|251.62|249.22|0
1649174820000|2022-04-05 16:07:00|251.8|249.4|251.8|249.4|251.8|249.4|251.62|249.22|0
1649174830000|2022-04-05 16:07:10|251.62|249.22|252.08|249.68|252.08|249.68|251.62|249.22|0
1649174840000|2022-04-05 16:07:20|251.98|249.58|251.89|249.49|251.98|249.58|251.8|249.4|0
1649174850000|2022-04-05 16:07:30|251.62|249.22|252.44|250.04|252.44|250.04|251.62|249.22|0
1649174860000|2022-04-05 16:07:40|252.35|249.95|252.16|249.76|252.35|249.95|252.16|249.76|0
1649174870000|2022-04-05 16:07:50|251.98|249.58|251.43|249.03|251.98|249.58|251.43|249.03|0
1649174880000|2022-04-05 16:08:00|251.34|248.94|251.25|248.85|251.43|249.03|251.07|248.67|0
1649174890000|2022-04-05 16:08:10|251.07|248.67|251.07|248.67|251.07|248.67|251.07|248.67|0
1649174900000|2022-04-05 16:08:20|251.25|248.85|251.25|248.85|251.25|248.85|251.25|248.85|0
1649174910000|2022-04-05 16:08:30|251.43|249.03|251.61|249.21|251.61|249.21|251.43|249.03|0
1649174920000|2022-04-05 16:08:40|251.43|249.03|251.98|249.58|251.98|249.58|251.43|249.03|0
1649174930000|2022-04-05 16:08:50|252.16|249.76|252.71|250.31|252.71|250.31|252.16|249.76|0
1649174940000|2022-04-05 16:09:00|252.53|250.13|252.71|250.31|252.71|250.31|252.53|250.13|0
1649174950000|2022-04-05 16:09:10|252.9|250.5|252.62|250.22|252.9|250.5|252.35|249.95|0
1649174960000|2022-04-05 16:09:20|252.53|250.13|252.53|250.13|252.53|250.13|252.35|249.95|0
1649174970000|2022-04-05 16:09:30|252.35|249.95|252.35|249.95|252.35|249.95|252.16|249.76|0
1649174980000|2022-04-05 16:09:40|251.61|249.21|252.16|249.76|252.16|249.76|251.61|249.21|0
1649174990000|2022-04-05 16:09:50|252.35|249.95|252.44|250.04|252.53|250.13|252.35|249.95|0
1649175000000|2022-04-05 16:10:00|252.16|249.76|252.35|249.95|252.35|249.95|252.16|249.76|0
1649175010000|2022-04-05 16:10:10|252.16|249.76|251.8|249.4|252.35|249.95|251.8|249.4|0
1649175020000|2022-04-05 16:10:20|251.98|249.58|251.71|249.31|251.98|249.58|251.61|249.21|0
1649175030000|2022-04-05 16:10:30|251.61|249.21|251.98|249.58|251.98|249.58|251.61|249.21|0
1649175040000|2022-04-05 16:10:40|251.8|249.4|252.35|249.95|252.35|249.95|251.8|249.4|0
1649175050000|2022-04-05 16:10:50|252.16|249.76|251.8|249.4|252.16|249.76|251.8|249.4|0
1649175060000|2022-04-05 16:11:00|251.98|249.58|252.16|249.76|252.16|249.76|251.98|249.58|0
1649175070000|2022-04-05 16:11:10|252.35|249.95|252.53|250.13|252.71|250.31|252.35|249.95|0
1649175080000|2022-04-05 16:11:20|252.35|249.95|252.71|250.31|252.71|250.31|252.35|249.95|0
1649175090000|2022-04-05 16:11:30|252.89|250.49|253.26|250.86|253.44|251.04|252.89|250.49|0
1649175100000|2022-04-05 16:11:40|253.08|250.68|253.08|250.68|253.26|250.86|253.08|250.68|0
1649175110000|2022-04-05 16:11:50|252.81|250.41|252.89|250.49|252.89|250.49|252.71|250.31|0
1649175120000|2022-04-05 16:12:00|252.71|250.31|252.89|250.49|252.89|250.49|252.71|250.31|0
1649175130000|2022-04-05 16:12:10|253.08|250.68|253.08|250.68|253.26|250.86|253.08|250.68|0
1649175140000|2022-04-05 16:12:20|253.26|250.86|253.08|250.68|253.44|251.04|253.08|250.68|0
1649175150000|2022-04-05 16:12:30|253.26|250.86|252.99|250.59|253.26|250.86|252.99|250.59|0
1649175160000|2022-04-05 16:12:40|252.89|250.49|253.26|250.86|253.26|250.86|252.89|250.49|0
1649175170000|2022-04-05 16:12:50|253.08|250.68|253.26|250.86|253.26|250.86|253.08|250.68|0
1649175180000|2022-04-05 16:13:00|252.89|250.49|253.54|251.14|253.54|251.14|252.89|250.49|0
1649175190000|2022-04-05 16:13:10|253.44|251.04|252.89|250.49|253.44|251.04|252.89|250.49|0
1649175200000|2022-04-05 16:13:20|252.53|250.13|252.16|249.76|252.53|250.13|252.16|249.76|0
1649175210000|2022-04-05 16:13:30|251.98|249.58|251.98|249.58|251.98|249.58|251.8|249.4|0
1649175220000|2022-04-05 16:13:40|251.8|249.4|251.79|249.39|251.8|249.4|251.79|249.39|0
1649175230000|2022-04-05 16:13:50|251.61|249.21|251.79|249.39|251.79|249.39|251.43|249.03|0
1649175240000|2022-04-05 16:14:00|251.98|249.58|252.34|249.94|252.53|250.13|251.98|249.58|0
1649175250000|2022-04-05 16:14:10|252.71|250.31|252.89|250.49|252.89|250.49|252.71|250.31|0
1649175260000|2022-04-05 16:14:20|252.71|250.31|252.89|250.49|252.89|250.49|252.53|250.13|0
1649175270000|2022-04-05 16:14:30|252.71|250.31|253.08|250.68|253.08|250.68|252.71|250.31|0
1649175280000|2022-04-05 16:14:40|252.89|250.49|253.08|250.68|253.26|250.86|252.89|250.49|0
1649175290000|2022-04-05 16:14:50|252.89|250.49|252.71|250.31|252.89|250.49|252.71|250.31|0
1649175300000|2022-04-05 16:15:00|252.53|250.13|252.71|250.31|252.89|250.49|252.53|250.13|0
1649175310000|2022-04-05 16:15:10|252.89|250.49|253.44|251.04|253.44|251.04|252.89|250.49|0
1649175320000|2022-04-05 16:15:20|253.63|251.23|253.81|251.41|253.99|251.59|253.63|251.23|0
1649175330000|2022-04-05 16:15:30|253.63|251.23|253.44|251.04|253.81|251.41|253.44|251.04|0
1649175340000|2022-04-05 16:15:40|253.63|251.23|253.81|251.41|253.81|251.41|253.63|251.23|0
1649175350000|2022-04-05 16:15:50|253.99|251.59|254.18|251.78|254.36|251.96|253.99|251.59|0
1649175360000|2022-04-05 16:16:00|253.99|251.59|253.44|251.04|253.99|251.59|253.44|251.04|0
1649175370000|2022-04-05 16:16:10|253.26|250.86|253.26|250.86|253.26|250.86|253.26|250.86|0
1649175380000|2022-04-05 16:16:20|253.08|250.68|252.89|250.49|253.08|250.68|252.89|250.49|0
1649175390000|2022-04-05 16:16:30|252.71|250.31|253.26|250.86|253.26|250.86|252.71|250.31|0
1649175400000|2022-04-05 16:16:40|253.63|251.23|253.99|251.59|253.99|251.59|253.63|251.23|0
1649175410000|2022-04-05 16:16:50|254.18|251.78|254.36|251.96|254.36|251.96|254.18|251.78|0
1649175420000|2022-04-05 16:17:00|254.18|251.78|254.18|251.78|254.36|251.96|253.99|251.59|0
1649175430000|2022-04-05 16:17:10|253.99|251.59|254.73|252.33|254.73|252.33|253.99|251.59|0
1649175440000|2022-04-05 16:17:20|254.54|252.14|254.73|252.33|254.73|252.33|254.54|252.14|0
1649175450000|2022-04-05 16:17:30|254.54|252.14|254.36|251.96|254.54|252.14|254.36|251.96|0
1649175460000|2022-04-05 16:17:40|254.18|251.78|253.9|251.5|254.18|251.78|253.9|251.5|0
1649175470000|2022-04-05 16:17:50|253.81|251.41|253.63|251.23|253.81|251.41|253.44|251.04|0
1649175480000|2022-04-05 16:18:00|253.81|251.41|253.99|251.59|253.99|251.59|253.81|251.41|0
1649175490000|2022-04-05 16:18:10|253.81|251.41|253.62|251.22|253.81|251.41|253.62|251.22|0
1649175500000|2022-04-05 16:18:20|253.44|251.04|254.18|251.78|254.18|251.78|253.44|251.04|0
1649175510000|2022-04-05 16:18:30|254.36|251.96|254.91|252.51|254.91|252.51|254.36|251.96|0
1649175520000|2022-04-05 16:18:40|255.1|252.7|255.65|253.25|255.65|253.25|255.1|252.7|0
1649175530000|2022-04-05 16:18:50|255.93|253.53|256.02|253.62|256.57|254.17|255.93|253.53|0
1649175540000|2022-04-05 16:19:00|256.2|253.8|256.02|253.62|256.2|253.8|256.02|253.62|0
1649175550000|2022-04-05 16:19:10|256.39|253.99|256.2|253.8|256.57|254.17|256.2|253.8|0
1649175560000|2022-04-05 16:19:20|256.39|253.99|256.57|254.17|256.57|254.17|256.02|253.62|0
1649175580000|2022-04-05 16:19:40|256.75|254.35|256.94|254.54|256.94|254.54|256.75|254.35|0
1649175590000|2022-04-05 16:19:50|257.12|254.72|257.12|254.72|257.12|254.72|256.94|254.54|0
1649175610000|2022-04-05 16:20:10|256.57|254.17|256.75|254.35|256.94|254.54|256.57|254.17|0
1649175620000|2022-04-05 16:20:20|256.85|254.45|256.75|254.35|256.85|254.45|256.75|254.35|0
1649175630000|2022-04-05 16:20:30|256.57|254.17|256.38|253.98|256.57|254.17|256.38|253.98|0
1649175640000|2022-04-05 16:20:40|256.57|254.17|256.57|254.17|256.57|254.17|256.38|253.98|0
1649175650000|2022-04-05 16:20:50|256.38|253.98|256.38|253.98|256.38|253.98|256.38|253.98|0
1649175660000|2022-04-05 16:21:00|256.2|253.8|256.38|253.98|256.57|254.17|256.2|253.8|0
1649175670000|2022-04-05 16:21:10|256.2|253.8|256.2|253.8|256.2|253.8|256.02|253.62|0
1649175680000|2022-04-05 16:21:20|256.02|253.62|255.83|253.43|256.2|253.8|255.83|253.43|0
1649175690000|2022-04-05 16:21:30|256.02|253.62|256.2|253.8|256.38|253.98|256.02|253.62|0
1649175700000|2022-04-05 16:21:40|256.38|253.98|256.57|254.17|256.57|254.17|256.38|253.98|0
1649175710000|2022-04-05 16:21:50|256.38|253.98|256.57|254.17|256.57|254.17|256.38|253.98|0
1649175720000|2022-04-05 16:22:00|256.38|253.98|256.57|254.17|256.57|254.17|256.38|253.98|0
1649175730000|2022-04-05 16:22:10|256.75|254.35|258.23|255.83|258.23|255.83|256.75|254.35|0
1649175740000|2022-04-05 16:22:20|258.05|255.65|258.23|255.83|258.23|255.83|258.05|255.65|0
1649175750000|2022-04-05 16:22:30|258.05|255.65|257.31|254.91|258.05|255.65|257.31|254.91|0
1649175760000|2022-04-05 16:22:40|257.68|255.28|258.6|256.2|258.6|256.2|257.68|255.28|0
1649175770000|2022-04-05 16:22:50|258.42|256.02|258.42|256.02|258.42|256.02|258.23|255.83|0
1649175780000|2022-04-05 16:23:00|258.6|256.2|258.6|256.2|258.6|256.2|258.6|256.2|0
1649175800000|2022-04-05 16:23:20|258.42|256.02|258.6|256.2|258.6|256.2|258.23|255.83|0
1649175820000|2022-04-05 16:23:40|258.42|256.02|258.23|255.83|258.42|256.02|258.23|255.83|0
1649175830000|2022-04-05 16:23:50|258.42|256.02|258.42|256.02|258.42|256.02|258.42|256.02|0
1649175840000|2022-04-05 16:24:00|258.97|256.57|258.79|256.39|259.16|256.76|258.79|256.39|0
1649175850000|2022-04-05 16:24:10|258.97|256.57|258.23|255.83|258.97|256.57|258.23|255.83|0
1649175860000|2022-04-05 16:24:20|258.42|256.02|258.42|256.02|258.42|256.02|258.23|255.83|0
1649175870000|2022-04-05 16:24:30|258.23|255.83|258.05|255.65|258.23|255.83|258.05|255.65|0
1649175880000|2022-04-05 16:24:40|258.23|255.83|258.05|255.65|258.23|255.83|258.05|255.65|0
1649175890000|2022-04-05 16:24:50|257.68|255.28|257.49|255.09|257.68|255.28|257.49|255.09|0
1649175900000|2022-04-05 16:25:00|258.23|255.83|258.42|256.02|258.42|256.02|258.23|255.83|0
1649175910000|2022-04-05 16:25:10|258.05|255.65|258.42|256.02|258.42|256.02|258.05|255.65|0
1649175920000|2022-04-05 16:25:20|258.23|255.83|258.23|255.83|258.42|256.02|258.23|255.83|0
1649175930000|2022-04-05 16:25:30|258.42|256.02|258.79|256.39|258.79|256.39|258.42|256.02|0
1649175940000|2022-04-05 16:25:40|258.6|256.2|258.51|256.11|258.6|256.2|258.51|256.11|0
1649175950000|2022-04-05 16:25:50|258.42|256.02|258.6|256.2|258.6|256.2|258.42|256.02|0
1649175960000|2022-04-05 16:26:00|258.42|256.02|258.6|256.2|258.6|256.2|258.23|255.83|0
1649175970000|2022-04-05 16:26:10|258.42|256.02|258.23|255.83|258.42|256.02|258.05|255.65|0
1649175980000|2022-04-05 16:26:20|258.05|255.65|258.23|255.83|258.23|255.83|258.05|255.65|0
1649175990000|2022-04-05 16:26:30|258.05|255.65|257.86|255.46|258.23|255.83|257.86|255.46|0
1649176000000|2022-04-05 16:26:40|257.49|255.09|257.49|255.09|257.49|255.09|257.49|255.09|0
1649176010000|2022-04-05 16:26:50|257.68|255.28|258.42|256.02|258.42|256.02|257.68|255.28|0
1649176020000|2022-04-05 16:27:00|258.6|256.2|258.79|256.39|258.79|256.39|258.42|256.02|0
1649176030000|2022-04-05 16:27:10|259.16|256.76|259.34|256.94|259.34|256.94|259.16|256.76|0
1649176040000|2022-04-05 16:27:20|258.97|256.57|258.79|256.39|259.16|256.76|258.79|256.39|0
1649176050000|2022-04-05 16:27:30|258.97|256.57|259.71|257.31|259.71|257.31|258.97|256.57|0
1649176060000|2022-04-05 16:27:40|259.53|257.13|259.53|257.13|259.53|257.13|259.53|257.13|0
1649176070000|2022-04-05 16:27:50|259.34|256.94|259.16|256.76|259.34|256.94|259.16|256.76|0
1649176080000|2022-04-05 16:28:00|258.97|256.57|258.79|256.39|259.16|256.76|258.79|256.39|0
1649176090000|2022-04-05 16:28:10|258.97|256.57|258.97|256.57|258.97|256.57|258.79|256.39|0
1649176100000|2022-04-05 16:28:20|258.6|256.2|258.97|256.57|258.97|256.57|258.6|256.2|0
1649176110000|2022-04-05 16:28:30|259.16|256.76|259.16|256.76|259.16|256.76|259.16|256.76|0
1649176120000|2022-04-05 16:28:40|259.34|256.94|259.16|256.76|259.53|257.13|259.16|256.76|0
1649176130000|2022-04-05 16:28:50|259.34|256.94|259.16|256.76|259.34|256.94|259.16|256.76|0
1649176140000|2022-04-05 16:29:00|259.34|256.94|259.34|256.94|259.34|256.94|259.34|256.94|0
1649176150000|2022-04-05 16:29:10|259.16|256.76|259.16|256.76|259.34|256.94|259.16|256.76|0
1649176160000|2022-04-05 16:29:20|258.97|256.57|259.16|256.76|259.16|256.76|258.79|256.39|0
1649176170000|2022-04-05 16:29:30|259.34|256.94|259.34|256.94|259.34|256.94|259.16|256.76|0
1649176180000|2022-04-05 16:29:40|259.16|256.76|259.34|256.94|259.34|256.94|259.16|256.76|0
1649176190000|2022-04-05 16:29:50|259.16|256.76|259.34|256.94|259.34|256.94|259.16|256.76|0
1649176200000|2022-04-05 16:30:00|259.53|257.13|259.71|257.31|259.71|257.31|259.53|257.13|0
1649176210000|2022-04-05 16:30:10|259.9|257.5|259.9|257.5|260.08|257.68|259.9|257.5|0
1649176220000|2022-04-05 16:30:20|259.71|257.31|259.53|257.13|259.71|257.31|259.16|256.76|0
1649176230000|2022-04-05 16:30:30|259.71|257.31|259.53|257.13|259.71|257.31|259.53|257.13|0
1649176240000|2022-04-05 16:30:40|259.71|257.31|259.53|257.13|259.71|257.31|259.34|256.94|0
1649176250000|2022-04-05 16:30:50|258.35|255.95|261.91|259.51|262.09|259.69|258.35|255.95|0
1649176260000|2022-04-05 16:31:00|262.28|259.88|262.46|260.06|262.65|260.25|262.28|259.88|0
1649176270000|2022-04-05 16:31:10|262.28|259.88|262.28|259.88|262.46|260.06|262.28|259.88|0
1649176280000|2022-04-05 16:31:20|260.96|258.56|260.22|257.82|260.96|258.56|260.22|257.82|0
1649176290000|2022-04-05 16:31:30|260.4|258|258.9|256.5|260.77|258.37|258.9|256.5|0
1649176300000|2022-04-05 16:31:40|259.56|257.16|259.93|257.53|259.93|257.53|259.56|257.16|0
1649176310000|2022-04-05 16:31:50|260.03|257.63|259.93|257.53|260.03|257.63|259.93|257.53|0
1649176320000|2022-04-05 16:32:00|260.12|257.72|259.93|257.53|260.12|257.72|259.93|257.53|0
1649176330000|2022-04-05 16:32:10|260.12|257.72|259.93|257.53|260.12|257.72|259.93|257.53|0
1649176340000|2022-04-05 16:32:20|260.21|257.81|260.21|257.81|260.21|257.81|260.21|257.81|0
1649176350000|2022-04-05 16:32:30|260.3|257.9|260.03|257.63|260.3|257.9|260.03|257.63|0
1649176360000|2022-04-05 16:32:40|259.75|257.35|259.47|257.07|259.75|257.35|259.37|256.97|0
1649176370000|2022-04-05 16:32:50|259.37|256.97|259|256.6|259.37|256.97|259|256.6|0
1649176380000|2022-04-05 16:33:00|258.82|256.42|259.29|256.89|259.29|256.89|258.63|256.23|0
1649176390000|2022-04-05 16:33:10|258.19|255.79|258.19|255.79|258.37|255.97|258.19|255.79|0
1649176400000|2022-04-05 16:33:20|258.56|256.16|258.37|255.97|258.56|256.16|258.37|255.97|0
1649176410000|2022-04-05 16:33:30|258.19|255.79|258.28|255.88|258.37|255.97|258.19|255.79|0
1649176420000|2022-04-05 16:33:40|257.82|255.42|257.82|255.42|258.01|255.61|257.82|255.42|0
1649176430000|2022-04-05 16:33:50|258.01|255.61|257.82|255.42|258.01|255.61|257.82|255.42|0
1649176440000|2022-04-05 16:34:00|258.01|255.61|258.56|256.16|258.56|256.16|258.01|255.61|0
1649176450000|2022-04-05 16:34:10|258.38|255.98|258.19|255.79|258.38|255.98|258.01|255.61|0
1649176460000|2022-04-05 16:34:20|258.56|256.16|258.38|255.98|258.56|256.16|258.38|255.98|0
1649176470000|2022-04-05 16:34:30|257.82|255.42|257.82|255.42|257.82|255.42|257.64|255.24|0
1649176480000|2022-04-05 16:34:40|258.19|255.79|258.1|255.7|258.19|255.79|258.1|255.7|0
1649176490000|2022-04-05 16:34:50|258.01|255.61|258.19|255.79|258.19|255.79|257.82|255.42|0
1649176500000|2022-04-05 16:35:00|258.38|255.98|258.56|256.16|258.56|256.16|258.38|255.98|0
1649176510000|2022-04-05 16:35:10|258.75|256.35|258.75|256.35|258.93|256.53|258.75|256.35|0
1649176520000|2022-04-05 16:35:20|258.56|256.16|258.75|256.35|258.75|256.35|258.56|256.16|0
1649176530000|2022-04-05 16:35:30|258.93|256.53|258.93|256.53|258.93|256.53|258.84|256.44|0
1649176540000|2022-04-05 16:35:40|258.75|256.35|259.49|257.09|259.49|257.09|258.75|256.35|0
1649176550000|2022-04-05 16:35:50|259.31|256.91|259.12|256.72|259.31|256.91|259.12|256.72|0
1649176560000|2022-04-05 16:36:00|259.22|256.82|259.31|256.91|259.31|256.91|259.12|256.72|0
1649176570000|2022-04-05 16:36:10|259.12|256.72|259.31|256.91|259.31|256.91|259.12|256.72|0
1649176580000|2022-04-05 16:36:20|258.93|256.53|258.38|255.98|258.93|256.53|258.38|255.98|0
1649176590000|2022-04-05 16:36:30|258.19|255.79|258.19|255.79|258.19|255.79|258.01|255.61|0
1649176600000|2022-04-05 16:36:40|258.01|255.61|258|255.6|258.01|255.61|258|255.6|0
1649176610000|2022-04-05 16:36:50|257.82|255.42|257.45|255.05|257.82|255.42|257.45|255.05|0
1649176620000|2022-04-05 16:37:00|257.08|254.68|257.08|254.68|257.45|255.05|257.08|254.68|0
1649176630000|2022-04-05 16:37:10|257.26|254.86|256.89|254.49|257.26|254.86|256.89|254.49|0
1649176640000|2022-04-05 16:37:20|256.71|254.31|256.52|254.12|256.71|254.31|256.52|254.12|0
1649176650000|2022-04-05 16:37:30|256.34|253.94|256.34|253.94|256.34|253.94|256.34|253.94|0
1649176660000|2022-04-05 16:37:40|256.15|253.75|256.34|253.94|256.34|253.94|256.15|253.75|0
1649176670000|2022-04-05 16:37:50|256.52|254.12|256.34|253.94|256.52|254.12|256.34|253.94|0
1649176680000|2022-04-05 16:38:00|256.52|254.12|256.52|254.12|256.52|254.12|256.34|253.94|0
1649176690000|2022-04-05 16:38:10|256.89|254.49|257.45|255.05|257.45|255.05|256.89|254.49|0
1649176700000|2022-04-05 16:38:20|257.26|254.86|257.26|254.86|257.26|254.86|257.26|254.86|0
1649176710000|2022-04-05 16:38:30|257.45|255.05|257.63|255.23|257.63|255.23|257.45|255.05|0
1649176720000|2022-04-05 16:38:40|257.82|255.42|257.26|254.86|257.82|255.42|257.08|254.68|0
1649176730000|2022-04-05 16:38:50|257.17|254.77|256.71|254.31|257.17|254.77|256.71|254.31|0
1649176740000|2022-04-05 16:39:00|256.52|254.12|256.52|254.12|256.52|254.12|256.34|253.94|0
1649176750000|2022-04-05 16:39:10|256.71|254.31|256.71|254.31|256.89|254.49|256.71|254.31|0
1649176760000|2022-04-05 16:39:20|256.52|254.12|256.71|254.31|256.71|254.31|256.52|254.12|0
1649176770000|2022-04-05 16:39:30|256.52|254.12|256.34|253.94|256.52|254.12|256.34|253.94|0
1649176780000|2022-04-05 16:39:40|256.15|253.75|255.41|253.01|256.15|253.75|255.41|253.01|0
1649176790000|2022-04-05 16:39:50|255.6|253.2|255.78|253.38|255.97|253.57|255.6|253.2|0
1649176800000|2022-04-05 16:40:00|256.71|254.31|256.15|253.75|256.71|254.31|256.15|253.75|0
1649176810000|2022-04-05 16:40:10|255.97|253.57|256.15|253.75|256.34|253.94|255.97|253.57|0
1649176820000|2022-04-05 16:40:20|256.34|253.94|256.34|253.94|256.52|254.12|256.34|253.94|0
1649176830000|2022-04-05 16:40:30|256.15|253.75|255.97|253.57|256.15|253.75|255.97|253.57|0
1649176840000|2022-04-05 16:40:40|256.15|253.75|256.34|253.94|256.34|253.94|256.15|253.75|0
1649176850000|2022-04-05 16:40:50|256.71|254.31|256.25|253.85|256.71|254.31|256.15|253.75|0
1649176860000|2022-04-05 16:41:00|256.15|253.75|256.34|253.94|256.34|253.94|256.06|253.66|0
1649176870000|2022-04-05 16:41:10|256.52|254.12|256.71|254.31|256.89|254.49|256.52|254.12|0
1649176880000|2022-04-05 16:41:20|256.52|254.12|256.71|254.31|256.71|254.31|256.34|253.94|0
1649176890000|2022-04-05 16:41:30|256.52|254.12|256.15|253.75|256.52|254.12|256.15|253.75|0
1649176900000|2022-04-05 16:41:40|255.97|253.57|256.15|253.75|256.15|253.75|255.78|253.38|0
1649176910000|2022-04-05 16:41:50|256.52|254.12|256.71|254.31|256.71|254.31|256.52|254.12|0
1649176920000|2022-04-05 16:42:00|256.89|254.49|257.45|255.05|257.45|255.05|256.71|254.31|0
1649176930000|2022-04-05 16:42:10|257.26|254.86|257.45|255.05|257.45|255.05|257.26|254.86|0
1649176940000|2022-04-05 16:42:20|257.26|254.86|257.26|254.86|257.26|254.86|257.08|254.68|0
1649176950000|2022-04-05 16:42:30|257.45|255.05|257.45|255.05|257.45|255.05|257.45|255.05|0
1649176960000|2022-04-05 16:42:40|256.89|254.49|257.26|254.86|257.26|254.86|256.89|254.49|0
1649176970000|2022-04-05 16:42:50|257.08|254.68|257.08|254.68|257.45|255.05|257.08|254.68|0
1649176980000|2022-04-05 16:43:00|257.45|255.05|256.89|254.49|257.45|255.05|256.89|254.49|0
1649176990000|2022-04-05 16:43:10|257.26|254.86|256.89|254.49|257.26|254.86|256.89|254.49|0
1649177000000|2022-04-05 16:43:20|257.26|254.86|257.45|255.05|257.45|255.05|257.26|254.86|0
1649177010000|2022-04-05 16:43:30|257.63|255.23|257.26|254.86|257.63|255.23|257.26|254.86|0
1649177020000|2022-04-05 16:43:40|257.36|254.96|257.45|255.05|257.45|255.05|257.26|254.86|0
1649177030000|2022-04-05 16:43:50|257.63|255.23|257.63|255.23|257.63|255.23|257.45|255.05|0
1649177040000|2022-04-05 16:44:00|257.45|255.05|258|255.6|258|255.6|257.45|255.05|0
1649177050000|2022-04-05 16:44:10|258.19|255.79|258.37|255.97|258.37|255.97|258.19|255.79|0
1649177060000|2022-04-05 16:44:20|258.19|255.79|258.19|255.79|258.37|255.97|258.19|255.79|0
1649177070000|2022-04-05 16:44:30|258|255.6|258.37|255.97|258.37|255.97|258|255.6|0
1649177080000|2022-04-05 16:44:40|258.56|256.16|258.37|255.97|258.56|256.16|258.37|255.97|0
1649177090000|2022-04-05 16:44:50|258.56|256.16|258.19|255.79|258.56|256.16|258.19|255.79|0
1649177100000|2022-04-05 16:45:00|257.82|255.42|258.56|256.16|258.56|256.16|257.82|255.42|0
1649177110000|2022-04-05 16:45:10|258.37|255.97|258.37|255.97|258.37|255.97|258.28|255.88|0
1649177120000|2022-04-05 16:45:20|258.19|255.79|258.19|255.79|258.19|255.79|258.19|255.79|0
1649177130000|2022-04-05 16:45:30|258|255.6|258.37|255.97|258.37|255.97|258|255.6|0
1649177140000|2022-04-05 16:45:40|258.19|255.79|257.82|255.42|258.19|255.79|257.82|255.42|0
1649177150000|2022-04-05 16:45:50|258.1|255.7|257.07|254.67|258.1|255.7|257.07|254.67|0
1649177160000|2022-04-05 16:46:00|257.26|254.86|257.63|255.23|257.63|255.23|257.07|254.67|0
1649177170000|2022-04-05 16:46:10|257.82|255.42|257.44|255.04|258|255.6|257.44|255.04|0
1649177180000|2022-04-05 16:46:20|257.26|254.86|256.89|254.49|257.26|254.86|256.89|254.49|0
1649177190000|2022-04-05 16:46:30|257.07|254.67|257.91|255.51|257.91|255.51|257.07|254.67|0
1649177200000|2022-04-05 16:46:40|258|255.6|258|255.6|258|255.6|257.73|255.33|0
1649177210000|2022-04-05 16:46:50|257.81|255.41|257.81|255.41|257.81|255.41|257.81|255.41|0
1649177220000|2022-04-05 16:47:00|257.91|255.51|258.19|255.79|258.19|255.79|257.91|255.51|0
1649177230000|2022-04-05 16:47:10|258.37|255.97|258.56|256.16|258.74|256.34|258.37|255.97|0
1649177240000|2022-04-05 16:47:20|258.74|256.34|258|255.6|258.74|256.34|258|255.6|0
1649177250000|2022-04-05 16:47:30|257.63|255.23|257.63|255.23|257.81|255.41|257.63|255.23|0
1649177260000|2022-04-05 16:47:40|257.44|255.04|257.44|255.04|257.44|255.04|257.44|255.04|0
1649177270000|2022-04-05 16:47:50|257.26|254.86|257.44|255.04|257.44|255.04|257.17|254.77|0
1649177280000|2022-04-05 16:48:00|257.63|255.23|257.07|254.67|257.63|255.23|257.07|254.67|0
1649177290000|2022-04-05 16:48:10|257.44|255.04|257.44|255.04|257.63|255.23|257.44|255.04|0
1649177300000|2022-04-05 16:48:20|257.26|254.86|256.89|254.49|257.26|254.86|256.89|254.49|0
1649177310000|2022-04-05 16:48:30|256.7|254.3|256.89|254.49|256.89|254.49|256.7|254.3|0
1649177320000|2022-04-05 16:48:40|256.52|254.12|256.52|254.12|256.52|254.12|256.52|254.12|0
1649177330000|2022-04-05 16:48:50|256.33|253.93|255.96|253.56|256.33|253.93|255.96|253.56|0
1649177340000|2022-04-05 16:49:00|255.78|253.38|255.59|253.19|255.96|253.56|255.59|253.19|0
1649177350000|2022-04-05 16:49:10|255.41|253.01|255.41|253.01|255.59|253.19|255.41|253.01|0
1649177360000|2022-04-05 16:49:20|255.59|253.19|255.78|253.38|255.78|253.38|255.41|253.01|0
1649177370000|2022-04-05 16:49:30|255.59|253.19|255.59|253.19|255.59|253.19|255.41|253.01|0
1649177380000|2022-04-05 16:49:40|255.78|253.38|255.41|253.01|255.78|253.38|255.41|253.01|0
1649177390000|2022-04-05 16:49:50|255.04|252.64|255.22|252.82|255.22|252.82|255.04|252.64|0
1649177400000|2022-04-05 16:50:00|255.41|253.01|254.85|252.45|255.41|253.01|254.85|252.45|0
1649177410000|2022-04-05 16:50:10|254.67|252.27|255.41|253.01|255.41|253.01|254.67|252.27|0
1649177420000|2022-04-05 16:50:20|255.22|252.82|255.59|253.19|255.59|253.19|255.22|252.82|0
1649177430000|2022-04-05 16:50:30|255.41|253.01|255.96|253.56|255.96|253.56|255.41|253.01|0
1649177440000|2022-04-05 16:50:40|255.78|253.38|255.41|253.01|255.78|253.38|255.41|253.01|0
1649177450000|2022-04-05 16:50:50|255.59|253.19|255.41|253.01|255.59|253.19|255.41|253.01|0
1649177460000|2022-04-05 16:51:00|255.04|252.64|255.04|252.64|255.04|252.64|254.67|252.27|0
1649177470000|2022-04-05 16:51:10|254.85|252.45|254.95|252.55|255.04|252.64|254.85|252.45|0
1649177480000|2022-04-05 16:51:20|255.04|252.64|255.04|252.64|255.04|252.64|255.04|252.64|0
1649177490000|2022-04-05 16:51:30|254.85|252.45|254.48|252.08|254.85|252.45|254.3|251.9|0
1649177500000|2022-04-05 16:51:40|254.3|251.9|254.3|251.9|254.3|251.9|254.12|251.72|0
1649177510000|2022-04-05 16:51:50|254.12|251.72|254.3|251.9|254.3|251.9|254.12|251.72|0
1649177520000|2022-04-05 16:52:00|254.12|251.72|254.12|251.72|254.12|251.72|254.12|251.72|0
1649177530000|2022-04-05 16:52:10|254.48|252.08|253.93|251.53|254.48|252.08|253.93|251.53|0
1649177540000|2022-04-05 16:52:20|254.3|251.9|254.85|252.45|254.85|252.45|254.3|251.9|0
1649177550000|2022-04-05 16:52:30|255.04|252.64|254.67|252.27|255.04|252.64|254.67|252.27|0
1649177560000|2022-04-05 16:52:40|254.3|251.9|254.12|251.72|254.3|251.9|254.12|251.72|0
1649177570000|2022-04-05 16:52:50|253.93|251.53|253.93|251.53|253.93|251.53|253.75|251.35|0
1649177580000|2022-04-05 16:53:00|254.12|251.72|254.3|251.9|254.3|251.9|254.12|251.72|0
1649177590000|2022-04-05 16:53:10|254.48|252.08|254.3|251.9|254.48|252.08|254.3|251.9|0
1649177600000|2022-04-05 16:53:20|254.48|252.08|253.56|251.16|254.48|252.08|253.56|251.16|0
1649177610000|2022-04-05 16:53:30|253.38|250.98|253.75|251.35|253.75|251.35|253.38|250.98|0
1649177620000|2022-04-05 16:53:40|253.56|251.16|254.12|251.72|254.12|251.72|253.56|251.16|0
1649177630000|2022-04-05 16:53:50|253.75|251.35|253.38|250.98|253.75|251.35|253.38|250.98|0
1649177640000|2022-04-05 16:54:00|253.56|251.16|253.56|251.16|253.56|251.16|253.38|250.98|0
1649177650000|2022-04-05 16:54:10|253.47|251.07|253.38|250.98|253.47|251.07|253.38|250.98|0
1649177660000|2022-04-05 16:54:20|253.56|251.16|253.56|251.16|253.56|251.16|253.56|251.16|0
1649177670000|2022-04-05 16:54:30|253.38|250.98|253.56|251.16|253.56|251.16|253.38|250.98|0
1649177680000|2022-04-05 16:54:40|253.38|250.98|253.38|250.98|253.38|250.98|253.38|250.98|0
1649177690000|2022-04-05 16:54:50|253.56|251.16|253.56|251.16|253.56|251.16|253.56|251.16|0
1649177700000|2022-04-05 16:55:00|253.38|250.98|253.38|250.98|253.38|250.98|253.38|250.98|0
1649177710000|2022-04-05 16:55:10|253.56|251.16|253.75|251.35|253.75|251.35|253.38|250.98|0
1649177730000|2022-04-05 16:55:30|254.11|251.71|253.93|251.53|254.11|251.71|253.93|251.53|0
1649177740000|2022-04-05 16:55:40|253.75|251.35|253.93|251.53|253.93|251.53|253.75|251.35|0
1649177750000|2022-04-05 16:55:50|253.75|251.35|253.93|251.53|254.11|251.71|253.75|251.35|0
1649177760000|2022-04-05 16:56:00|253.75|251.35|253.56|251.16|253.93|251.53|253.56|251.16|0
1649177770000|2022-04-05 16:56:10|253.38|250.98|253.56|251.16|253.56|251.16|253.38|250.98|0
1649177780000|2022-04-05 16:56:20|253.38|250.98|253.56|251.16|253.56|251.16|253.38|250.98|0
1649177790000|2022-04-05 16:56:30|253.75|251.35|253.38|250.98|253.75|251.35|253.38|250.98|0
1649177800000|2022-04-05 16:56:40|253.56|251.16|253.38|250.98|253.56|251.16|253.38|250.98|0
1649177810000|2022-04-05 16:56:50|253.56|251.16|253.38|250.98|253.56|251.16|253.38|250.98|0
1649177830000|2022-04-05 16:57:10|253.19|250.79|253.38|250.98|253.38|250.98|253.19|250.79|0
1649177840000|2022-04-05 16:57:20|253.56|251.16|253.56|251.16|253.56|251.16|253.56|251.16|0
1649177850000|2022-04-05 16:57:30|253.75|251.35|253.56|251.16|253.75|251.35|253.56|251.16|0
1649177860000|2022-04-05 16:57:40|253.75|251.35|254.11|251.71|254.11|251.71|253.75|251.35|0
1649177870000|2022-04-05 16:57:50|254.3|251.9|254.67|252.27|254.67|252.27|254.3|251.9|0
1649177880000|2022-04-05 16:58:00|254.3|251.9|254.48|252.08|254.48|252.08|254.3|251.9|0
1649177890000|2022-04-05 16:58:10|254.67|252.27|254.67|252.27|254.85|252.45|254.67|252.27|0
1649177900000|2022-04-05 16:58:20|254.48|252.08|253.93|251.53|254.48|252.08|253.93|251.53|0
1649177910000|2022-04-05 16:58:30|253.74|251.34|253.38|250.98|253.74|251.34|253.38|250.98|0
1649177920000|2022-04-05 16:58:40|253.01|250.61|252.64|250.24|253.01|250.61|252.64|250.24|0
1649177930000|2022-04-05 16:58:50|252.46|250.06|252.64|250.24|252.64|250.24|252.46|250.06|0
1649177940000|2022-04-05 16:59:00|252.46|250.06|252.27|249.87|252.46|250.06|252.27|249.87|0
1649177950000|2022-04-05 16:59:10|252.46|250.06|252.83|250.43|252.83|250.43|252.46|250.06|0
1649177960000|2022-04-05 16:59:20|253.01|250.61|253.38|250.98|253.38|250.98|253.01|250.61|0
1649177970000|2022-04-05 16:59:30|253.56|251.16|253.56|251.16|253.56|251.16|253.56|251.16|0
1649177980000|2022-04-05 16:59:40|253.38|250.98|253.38|250.98|253.38|250.98|253.01|250.61|0
1649177990000|2022-04-05 16:59:50|253.01|250.61|253.01|250.61|253.19|250.79|253.01|250.61|0
1649178000000|2022-04-05 17:00:00|253.19|250.79|253.38|250.98|253.38|250.98|253.19|250.79|0
1649178010000|2022-04-05 17:00:10|253.19|250.79|253.19|250.79|253.19|250.79|253.01|250.61|0
1649178020000|2022-04-05 17:00:20|253.1|250.7|253.38|250.98|253.38|250.98|253.01|250.61|0
1649178030000|2022-04-05 17:00:30|253.74|251.34|253.74|251.34|253.74|251.34|253.56|251.16|0
1649178040000|2022-04-05 17:00:40|253.93|251.53|254.3|251.9|254.3|251.9|253.93|251.53|0
1649178050000|2022-04-05 17:00:50|254.11|251.71|254.11|251.71|254.11|251.71|254.11|251.71|0
1649178060000|2022-04-05 17:01:00|254.3|251.9|254.3|251.9|254.3|251.9|254.11|251.71|0
1649178070000|2022-04-05 17:01:10|254.11|251.71|254.3|251.9|254.48|252.08|254.11|251.71|0
1649178080000|2022-04-05 17:01:20|254.39|251.99|254.11|251.71|254.39|251.99|254.11|251.71|0
1649178090000|2022-04-05 17:01:30|254.3|251.9|253.93|251.53|254.3|251.9|253.93|251.53|0
1649178100000|2022-04-05 17:01:40|254.3|251.9|254.48|252.08|254.48|252.08|254.3|251.9|0
1649178110000|2022-04-05 17:01:50|254.3|251.9|254.3|251.9|254.3|251.9|254.3|251.9|0
1649178120000|2022-04-05 17:02:00|253.93|251.53|253.74|251.34|253.93|251.53|253.74|251.34|0
1649178130000|2022-04-05 17:02:10|253.93|251.53|254.3|251.9|254.3|251.9|253.93|251.53|0
1649178140000|2022-04-05 17:02:20|253.93|251.53|253.08|250.68|253.93|251.53|253.08|250.68|0
1649178150000|2022-04-05 17:02:30|253.26|250.86|253.26|250.86|253.26|250.86|253.26|250.86|0
1649178160000|2022-04-05 17:02:40|252.99|250.59|253.08|250.68|253.08|250.68|252.99|250.59|0
1649178170000|2022-04-05 17:02:50|252.9|250.5|252.53|250.13|253.08|250.68|252.53|250.13|0
1649178180000|2022-04-05 17:03:00|252.71|250.31|252.71|250.31|252.71|250.31|252.71|250.31|0
1649178190000|2022-04-05 17:03:10|252.53|250.13|252.9|250.5|252.9|250.5|252.53|250.13|0
1649178200000|2022-04-05 17:03:20|253.08|250.68|253.08|250.68|253.08|250.68|253.08|250.68|0
1649178210000|2022-04-05 17:03:30|253.26|250.86|253.18|250.78|253.26|250.86|253.18|250.78|0
1649178220000|2022-04-05 17:03:40|253.26|250.86|253.08|250.68|253.26|250.86|253.08|250.68|0
1649178230000|2022-04-05 17:03:50|252.9|250.5|253.08|250.68|253.08|250.68|252.71|250.31|0
1649178240000|2022-04-05 17:04:00|252.99|250.59|252.34|249.94|252.99|250.59|252.34|249.94|0
1649178250000|2022-04-05 17:04:10|252.53|250.13|252.16|249.76|252.9|250.5|252.16|249.76|0
1649178260000|2022-04-05 17:04:20|251.97|249.57|252.34|249.94|252.34|249.94|251.97|249.57|0
1649178270000|2022-04-05 17:04:30|252.16|249.76|252.16|249.76|252.16|249.76|252.16|249.76|0
1649178290000|2022-04-05 17:04:50|252.34|249.94|252.16|249.76|252.34|249.94|252.16|249.76|0
1649178300000|2022-04-05 17:05:00|252.62|250.22|252.71|250.31|252.89|250.49|252.53|250.13|0
1649178310000|2022-04-05 17:05:10|253.26|250.86|253.08|250.68|253.26|250.86|253.08|250.68|0
1649178320000|2022-04-05 17:05:20|253.26|250.86|253.08|250.68|253.26|250.86|253.08|250.68|0
1649178330000|2022-04-05 17:05:30|252.89|250.49|252.71|250.31|252.89|250.49|252.71|250.31|0
1649178340000|2022-04-05 17:05:40|252.89|250.49|253.08|250.68|253.08|250.68|252.89|250.49|0
1649178350000|2022-04-05 17:05:50|253.26|250.86|252.71|250.31|253.26|250.86|252.71|250.31|0
1649178360000|2022-04-05 17:06:00|252.89|250.49|252.53|250.13|252.89|250.49|252.53|250.13|0
1649178370000|2022-04-05 17:06:10|252.71|250.31|252.53|250.13|252.71|250.31|252.53|250.13|0
1649178380000|2022-04-05 17:06:20|252.71|250.31|252.53|250.13|252.71|250.31|252.53|250.13|0
1649178390000|2022-04-05 17:06:30|252.71|250.31|252.34|249.94|252.71|250.31|252.34|249.94|0
1649178400000|2022-04-05 17:06:40|251.61|249.21|250.87|248.47|251.61|249.21|250.87|248.47|0
1649178410000|2022-04-05 17:06:50|250.14|247.74|249.77|247.37|250.14|247.74|249.77|247.37|0
1649178420000|2022-04-05 17:07:00|249.95|247.55|250.14|247.74|250.14|247.74|249.95|247.55|0
1649178430000|2022-04-05 17:07:10|249.95|247.55|250.14|247.74|250.14|247.74|249.95|247.55|0
1649178440000|2022-04-05 17:07:20|250.5|248.1|250.32|247.92|250.5|248.1|250.32|247.92|0
1649178450000|2022-04-05 17:07:30|250.14|247.74|250.32|247.92|250.32|247.92|250.14|247.74|0
1649178460000|2022-04-05 17:07:40|250.5|248.1|250.32|247.92|250.5|248.1|250.32|247.92|0
1649178470000|2022-04-05 17:07:50|250.14|247.74|249.77|247.37|250.14|247.74|249.77|247.37|0
1649178480000|2022-04-05 17:08:00|249.59|247.19|249.4|247|249.59|247.19|249.4|247|0
1649178490000|2022-04-05 17:08:10|249.22|246.82|248.85|246.45|249.22|246.82|248.85|246.45|0
1649178500000|2022-04-05 17:08:20|248.67|246.27|248.31|245.91|248.67|246.27|248.31|245.91|0
1649178510000|2022-04-05 17:08:30|248.49|246.09|248.31|245.91|248.67|246.27|248.31|245.91|0
1649178520000|2022-04-05 17:08:40|248.49|246.09|248.31|245.91|248.49|246.09|248.31|245.91|0
1649178530000|2022-04-05 17:08:50|248.12|245.72|247.94|245.54|248.12|245.72|247.76|245.36|0
1649178540000|2022-04-05 17:09:00|248.49|246.09|248.12|245.72|248.49|246.09|248.12|245.72|0
1649178560000|2022-04-05 17:09:20|248.04|245.64|247.94|245.54|248.31|245.91|247.94|245.54|0
1649178570000|2022-04-05 17:09:30|247.58|245.18|247.21|244.81|247.58|245.18|247.21|244.81|0
1649178580000|2022-04-05 17:09:40|247.39|244.99|247.21|244.81|247.39|244.99|247.21|244.81|0
1649178590000|2022-04-05 17:09:50|247.03|244.63|246.85|244.45|247.21|244.81|246.85|244.45|0
1649178600000|2022-04-05 17:10:00|246.3|243.9|246.66|244.26|246.66|244.26|246.3|243.9|0
1649178610000|2022-04-05 17:10:10|246.48|244.08|247.21|244.81|247.21|244.81|246.48|244.08|0
1649178620000|2022-04-05 17:10:20|247.39|244.99|247.39|244.99|247.39|244.99|247.39|244.99|0
1649178630000|2022-04-05 17:10:30|246.58|244.18|246.85|244.45|246.85|244.45|246.58|244.18|0
1649178640000|2022-04-05 17:10:40|246.66|244.26|247.03|244.63|247.03|244.63|246.66|244.26|0
1649178650000|2022-04-05 17:10:50|247.12|244.72|247.21|244.81|247.21|244.81|247.12|244.72|0
1649178660000|2022-04-05 17:11:00|247.58|245.18|247.39|244.99|247.58|245.18|247.21|244.81|0
1649178670000|2022-04-05 17:11:10|247.21|244.81|247.21|244.81|247.39|244.99|247.21|244.81|0
1649178680000|2022-04-05 17:11:20|247.03|244.63|247.39|244.99|247.39|244.99|247.03|244.63|0
1649178690000|2022-04-05 17:11:30|247.21|244.81|247.21|244.81|247.39|244.99|247.21|244.81|0
1649178700000|2022-04-05 17:11:40|247.03|244.63|247.03|244.63|247.03|244.63|247.03|244.63|0
1649178710000|2022-04-05 17:11:50|246.85|244.45|246.66|244.26|246.85|244.45|246.66|244.26|0
1649178720000|2022-04-05 17:12:00|247.03|244.63|246.66|244.26|247.03|244.63|246.48|244.08|0
1649178730000|2022-04-05 17:12:10|246.58|244.18|246.66|244.26|246.66|244.26|246.48|244.08|0
1649178740000|2022-04-05 17:12:20|246.48|244.08|246.3|243.9|246.85|244.45|246.3|243.9|0
1649178750000|2022-04-05 17:12:30|246.48|244.08|246.76|244.36|246.76|244.36|246.3|243.9|0
1649178760000|2022-04-05 17:12:40|246.85|244.45|246.85|244.45|246.85|244.45|246.48|244.08|0
1649178770000|2022-04-05 17:12:50|246.66|244.26|246.48|244.08|246.66|244.26|246.48|244.08|0
1649178780000|2022-04-05 17:13:00|246.3|243.9|246.76|244.36|246.76|244.36|246.3|243.9|0
1649178790000|2022-04-05 17:13:10|247.03|244.63|247.21|244.81|247.39|244.99|247.03|244.63|0
1649178800000|2022-04-05 17:13:20|247.39|244.99|247.03|244.63|247.39|244.99|246.85|244.45|0
1649178810000|2022-04-05 17:13:30|246.66|244.26|246.85|244.45|246.85|244.45|246.66|244.26|0
1649178820000|2022-04-05 17:13:40|246.94|244.54|247.03|244.63|247.03|244.63|246.85|244.45|0
1649178830000|2022-04-05 17:13:50|246.85|244.45|246.66|244.26|246.85|244.45|246.66|244.26|0
1649178840000|2022-04-05 17:14:00|246.48|244.08|246.48|244.08|246.48|244.08|246.48|244.08|0
1649178850000|2022-04-05 17:14:10|246.66|244.26|246.66|244.26|246.66|244.26|246.48|244.08|0
1649178860000|2022-04-05 17:14:20|246.48|244.08|247.03|244.63|247.03|244.63|246.48|244.08|0
1649178870000|2022-04-05 17:14:30|247.21|244.81|247.03|244.63|247.21|244.81|247.03|244.63|0
1649178880000|2022-04-05 17:14:40|246.84|244.44|246.84|244.44|246.84|244.44|246.84|244.44|0
1649178890000|2022-04-05 17:14:50|246.66|244.26|246.66|244.26|246.66|244.26|246.48|244.08|0
1649178900000|2022-04-05 17:15:00|246.84|244.44|246.48|244.08|246.84|244.44|246.48|244.08|0
1649178910000|2022-04-05 17:15:10|246.3|243.9|246.3|243.9|246.66|244.26|246.3|243.9|0
1649178920000|2022-04-05 17:15:20|246.48|244.08|246.48|244.08|246.48|244.08|246.48|244.08|0
1649178930000|2022-04-05 17:15:30|246.66|244.26|246.84|244.44|246.84|244.44|246.66|244.26|0
1649178940000|2022-04-05 17:15:40|246.66|244.26|246.84|244.44|246.84|244.44|246.66|244.26|0
1649178950000|2022-04-05 17:15:50|247.03|244.63|247.03|244.63|247.03|244.63|246.84|244.44|0
1649178960000|2022-04-05 17:16:00|247.21|244.81|247.39|244.99|247.39|244.99|247.21|244.81|0
1649178970000|2022-04-05 17:16:10|247.21|244.81|246.84|244.44|247.21|244.81|246.84|244.44|0
1649178980000|2022-04-05 17:16:20|246.66|244.26|246.84|244.44|246.84|244.44|246.66|244.26|0
1649178990000|2022-04-05 17:16:30|246.66|244.26|246.84|244.44|246.84|244.44|246.66|244.26|0
1649179000000|2022-04-05 17:16:40|246.66|244.26|246.66|244.26|246.66|244.26|246.66|244.26|0
1649179010000|2022-04-05 17:16:50|246.84|244.44|246.66|244.26|246.84|244.44|246.66|244.26|0
1649179020000|2022-04-05 17:17:00|246.84|244.44|246.84|244.44|246.84|244.44|246.84|244.44|0
1649179030000|2022-04-05 17:17:10|246.66|244.26|246.84|244.44|246.84|244.44|246.66|244.26|0
1649179040000|2022-04-05 17:17:20|247.03|244.63|247.21|244.81|247.21|244.81|247.03|244.63|0
1649179050000|2022-04-05 17:17:30|247.03|244.63|247.03|244.63|247.03|244.63|246.84|244.44|0
1649179060000|2022-04-05 17:17:40|246.84|244.44|247.03|244.63|247.03|244.63|246.84|244.44|0
1649179070000|2022-04-05 17:17:50|246.84|244.44|247.03|244.63|247.03|244.63|246.84|244.44|0
1649179080000|2022-04-05 17:18:00|246.48|244.08|246.3|243.9|246.48|244.08|246.3|243.9|0
1649179090000|2022-04-05 17:18:10|246.48|244.08|246.12|243.72|246.48|244.08|246.12|243.72|0
1649179100000|2022-04-05 17:18:20|245.93|243.53|245.03|242.63|245.93|243.53|244.84|242.44|0
1649179110000|2022-04-05 17:18:30|244.66|242.26|245.39|242.99|245.39|242.99|244.66|242.26|0
1649179120000|2022-04-05 17:18:40|245.21|242.81|245.21|242.81|245.21|242.81|245.03|242.63|0
1649179130000|2022-04-05 17:18:50|245.12|242.72|245.03|242.63|245.21|242.81|245.03|242.63|0
1649179140000|2022-04-05 17:19:00|244.84|242.44|245.03|242.63|245.03|242.63|244.84|242.44|0
1649179150000|2022-04-05 17:19:10|245.21|242.81|244.48|242.08|245.21|242.81|244.48|242.08|0
1649179160000|2022-04-05 17:19:20|244.66|242.26|244.84|242.44|244.84|242.44|244.66|242.26|0
1649179170000|2022-04-05 17:19:30|245.03|242.63|245.21|242.81|245.21|242.81|245.03|242.63|0
1649179180000|2022-04-05 17:19:40|245.39|242.99|245.02|242.62|245.39|242.99|245.02|242.62|0
1649179190000|2022-04-05 17:19:50|245.12|242.72|244.66|242.26|245.12|242.72|244.66|242.26|0
1649179200000|2022-04-05 17:20:00|244.84|242.44|244.3|241.9|244.84|242.44|244.3|241.9|0
1649179210000|2022-04-05 17:20:10|244.48|242.08|244.66|242.26|244.66|242.26|244.48|242.08|0
1649179220000|2022-04-05 17:20:20|244.84|242.44|245.21|242.81|245.21|242.81|244.84|242.44|0
1649179230000|2022-04-05 17:20:30|246.76|244.36|246.76|244.36|246.76|244.36|246.76|244.36|0
1649179240000|2022-04-05 17:20:40|244.04|241.64|244.22|241.82|244.41|242.01|244.04|241.64|0
1649179250000|2022-04-05 17:20:50|244.04|241.64|243.86|241.46|244.04|241.64|243.86|241.46|0
1649179260000|2022-04-05 17:21:00|244.04|241.64|244.14|241.74|244.14|241.74|244.04|241.64|0
1649179270000|2022-04-05 17:21:10|244.04|241.64|244.22|241.82|244.22|241.82|243.86|241.46|0
1649179280000|2022-04-05 17:21:20|244.41|242.01|244.04|241.64|244.41|242.01|244.04|241.64|0
1649179290000|2022-04-05 17:21:30|243.68|241.28|243.68|241.28|243.68|241.28|243.68|241.28|0
1649179300000|2022-04-05 17:21:40|243.77|241.37|243.68|241.28|243.77|241.37|243.68|241.28|0
1649179310000|2022-04-05 17:21:50|243.5|241.1|243.41|241.01|243.5|241.1|243.41|241.01|0
1649179320000|2022-04-05 17:22:00|243.5|241.1|243.59|241.19|243.68|241.28|243.5|241.1|0
1649179330000|2022-04-05 17:22:10|243.68|241.28|244.04|241.64|244.04|241.64|243.68|241.28|0
1649179340000|2022-04-05 17:22:20|244.22|241.82|244.04|241.64|244.22|241.82|244.04|241.64|0
1649179360000|2022-04-05 17:22:40|244.22|241.82|244.22|241.82|244.22|241.82|244.22|241.82|0
1649179370000|2022-04-05 17:22:50|243.86|241.46|243.86|241.46|243.86|241.46|243.86|241.46|0
1649179380000|2022-04-05 17:23:00|243.68|241.28|243.68|241.28|243.68|241.28|243.68|241.28|0
1649179390000|2022-04-05 17:23:10|243.86|241.46|244.59|242.19|244.59|242.19|243.86|241.46|0
1649179400000|2022-04-05 17:23:20|244.22|241.82|244.41|242.01|244.41|242.01|244.22|241.82|0
1649179420000|2022-04-05 17:23:40|244.59|242.19|244.77|242.37|244.77|242.37|244.59|242.19|0
1649179430000|2022-04-05 17:23:50|244.95|242.55|244.95|242.55|244.95|242.55|244.95|242.55|0
1649179440000|2022-04-05 17:24:00|245.32|242.92|244.77|242.37|245.32|242.92|244.77|242.37|0
1649179450000|2022-04-05 17:24:10|244.59|242.19|244.77|242.37|244.77|242.37|244.59|242.19|0
1649179460000|2022-04-05 17:24:20|244.95|242.55|244.95|242.55|245.13|242.73|244.95|242.55|0
1649179480000|2022-04-05 17:24:40|245.13|242.73|245.13|242.73|245.23|242.83|245.13|242.73|0
1649179490000|2022-04-05 17:24:50|244.95|242.55|245.32|242.92|245.32|242.92|244.95|242.55|0
1649179500000|2022-04-05 17:25:00|245.13|242.73|245.13|242.73|245.13|242.73|244.95|242.55|0
1649179510000|2022-04-05 17:25:10|244.95|242.55|244.95|242.55|245.13|242.73|244.95|242.55|0
1649179520000|2022-04-05 17:25:20|244.77|242.37|244.95|242.55|244.95|242.55|244.77|242.37|0
1649179530000|2022-04-05 17:25:30|245.13|242.73|245.32|242.92|245.32|242.92|245.13|242.73|0
1649179540000|2022-04-05 17:25:40|245.5|243.1|245.68|243.28|245.68|243.28|245.5|243.1|0
1649179550000|2022-04-05 17:25:50|245.86|243.46|245.68|243.28|245.86|243.46|245.68|243.28|0
1649179560000|2022-04-05 17:26:00|245.32|242.92|245.32|242.92|245.32|242.92|245.13|242.73|0
1649179570000|2022-04-05 17:26:10|245.13|242.73|244.59|242.19|245.13|242.73|244.59|242.19|0
1649179580000|2022-04-05 17:26:20|245.13|242.73|245.32|242.92|245.32|242.92|244.95|242.55|0
1649179590000|2022-04-05 17:26:30|245.5|243.1|245.86|243.46|245.86|243.46|245.5|243.1|0
1649179600000|2022-04-05 17:26:40|246.05|243.65|246.23|243.83|246.23|243.83|246.05|243.65|0
1649179610000|2022-04-05 17:26:50|246.41|244.01|246.41|244.01|246.41|244.01|246.41|244.01|0
1649179620000|2022-04-05 17:27:00|246.23|243.83|246.41|244.01|246.41|244.01|246.23|243.83|0
1649179630000|2022-04-05 17:27:10|246.6|244.2|246.6|244.2|246.6|244.2|246.41|244.01|0
1649179640000|2022-04-05 17:27:20|246.41|244.01|245.86|243.46|246.41|244.01|245.86|243.46|0
1649179650000|2022-04-05 17:27:30|245.68|243.28|245.86|243.46|245.86|243.46|245.68|243.28|0
1649179660000|2022-04-05 17:27:40|246.05|243.65|245.86|243.46|246.05|243.65|245.86|243.46|0
1649179670000|2022-04-05 17:27:50|245.68|243.28|245.86|243.46|245.86|243.46|245.5|243.1|0
1649179680000|2022-04-05 17:28:00|245.68|243.28|246.05|243.65|246.05|243.65|245.68|243.28|0
1649179690000|2022-04-05 17:28:10|245.86|243.46|245.86|243.46|245.86|243.46|245.86|243.46|0
1649179700000|2022-04-05 17:28:20|245.5|243.1|245.68|243.28|245.68|243.28|245.5|243.1|0
1649179710000|2022-04-05 17:28:30|245.86|243.46|245.68|243.28|245.86|243.46|245.68|243.28|0
1649179720000|2022-04-05 17:28:40|245.86|243.46|245.68|243.28|245.86|243.46|245.68|243.28|0
1649179730000|2022-04-05 17:28:50|245.86|243.46|246.05|243.65|246.05|243.65|245.86|243.46|0
1649179740000|2022-04-05 17:29:00|246.23|243.83|246.59|244.19|246.59|244.19|246.23|243.83|0
1649179750000|2022-04-05 17:29:10|246.78|244.38|246.78|244.38|246.78|244.38|246.78|244.38|0
1649179760000|2022-04-05 17:29:20|246.96|244.56|246.96|244.56|246.96|244.56|246.96|244.56|0
1649179770000|2022-04-05 17:29:30|247.14|244.74|247.33|244.93|247.51|245.11|247.14|244.74|0
1649179780000|2022-04-05 17:29:40|247.51|245.11|247.51|245.11|247.51|245.11|247.51|245.11|0
1649179790000|2022-04-05 17:29:50|247.33|244.93|246.78|244.38|247.33|244.93|246.78|244.38|0
1649179800000|2022-04-05 17:30:00|246.59|244.19|246.78|244.38|246.78|244.38|246.59|244.19|0
1649179810000|2022-04-05 17:30:10|247.51|245.11|247.69|245.29|247.69|245.29|247.33|244.93|0
1649179820000|2022-04-05 17:30:20|247.88|245.48|248.06|245.66|248.06|245.66|247.88|245.48|0
1649179830000|2022-04-05 17:30:30|247.88|245.48|247.88|245.48|247.88|245.48|247.88|245.48|0
1649179840000|2022-04-05 17:30:40|247.97|245.57|247.69|245.29|248.06|245.66|247.69|245.29|0
1649179850000|2022-04-05 17:30:50|247.88|245.48|247.88|245.48|247.88|245.48|247.69|245.29|0
1649179860000|2022-04-05 17:31:00|247.69|245.29|247.69|245.29|247.69|245.29|247.51|245.11|0
1649179870000|2022-04-05 17:31:10|247.51|245.11|247.88|245.48|247.88|245.48|247.51|245.11|0
1649179880000|2022-04-05 17:31:20|247.69|245.29|247.69|245.29|247.69|245.29|247.69|245.29|0
1649179890000|2022-04-05 17:31:30|247.88|245.48|247.69|245.29|248.06|245.66|247.69|245.29|0
1649179900000|2022-04-05 17:31:40|247.88|245.48|247.88|245.48|248.06|245.66|247.88|245.48|0
1649179910000|2022-04-05 17:31:50|248.06|245.66|248.06|245.66|248.06|245.66|247.88|245.48|0
1649179920000|2022-04-05 17:32:00|247.88|245.48|247.88|245.48|247.88|245.48|247.88|245.48|0
1649179930000|2022-04-05 17:32:10|248.06|245.66|247.88|245.48|248.06|245.66|247.88|245.48|0
1649179940000|2022-04-05 17:32:20|248.06|245.66|248.24|245.84|248.24|245.84|248.06|245.66|0
1649179950000|2022-04-05 17:32:30|248.06|245.66|248.24|245.84|248.24|245.84|248.06|245.66|0
1649179960000|2022-04-05 17:32:40|248.43|246.03|248.43|246.03|248.43|246.03|248.43|246.03|0
1649179970000|2022-04-05 17:32:50|248.34|245.94|248.06|245.66|248.34|245.94|248.06|245.66|0
1649179980000|2022-04-05 17:33:00|247.88|245.48|247.51|245.11|247.88|245.48|247.51|245.11|0
1649179990000|2022-04-05 17:33:10|248.06|245.66|248.06|245.66|248.06|245.66|247.88|245.48|0
1649180000000|2022-04-05 17:33:20|247.88|245.48|247.88|245.48|248.06|245.66|247.88|245.48|0
1649180010000|2022-04-05 17:33:30|248.06|245.66|248.06|245.66|248.06|245.66|247.88|245.48|0
1649180020000|2022-04-05 17:33:40|248.16|245.76|248.43|246.03|248.43|246.03|248.16|245.76|0
1649180030000|2022-04-05 17:33:50|248.24|245.84|248.43|246.03|248.43|246.03|248.24|245.84|0
1649180040000|2022-04-05 17:34:00|248.61|246.21|249.35|246.95|249.35|246.95|248.61|246.21|0
1649180050000|2022-04-05 17:34:10|249.16|246.76|249.35|246.95|249.35|246.95|249.16|246.76|0
1649180060000|2022-04-05 17:34:20|249.53|247.13|249.53|247.13|249.53|247.13|249.53|247.13|0
1649180070000|2022-04-05 17:34:30|249.71|247.31|249.9|247.5|249.9|247.5|249.71|247.31|0
1649180080000|2022-04-05 17:34:40|250.08|247.68|249.9|247.5|250.08|247.68|249.9|247.5|0
1649180090000|2022-04-05 17:34:50|249.71|247.31|249.53|247.13|249.71|247.31|249.53|247.13|0
1649180100000|2022-04-05 17:35:00|249.35|246.95|250.08|247.68|250.08|247.68|249.35|246.95|0
1649180110000|2022-04-05 17:35:10|249.9|247.5|250.27|247.87|250.27|247.87|249.9|247.5|0
1649180120000|2022-04-05 17:35:20|250.08|247.68|250.08|247.68|250.27|247.87|250.08|247.68|0
1649180130000|2022-04-05 17:35:30|249.9|247.5|249.9|247.5|249.9|247.5|249.9|247.5|0
1649180140000|2022-04-05 17:35:40|250.08|247.68|249.71|247.31|250.08|247.68|249.71|247.31|0
1649180150000|2022-04-05 17:35:50|249.53|247.13|249.71|247.31|249.71|247.31|249.35|246.95|0
1649180160000|2022-04-05 17:36:00|249.63|247.23|249.71|247.31|249.81|247.41|249.63|247.23|0
1649180170000|2022-04-05 17:36:10|249.53|247.13|249.53|247.13|249.71|247.31|249.53|247.13|0
1649180180000|2022-04-05 17:36:20|249.71|247.31|250.08|247.68|250.08|247.68|249.71|247.31|0
1649180190000|2022-04-05 17:36:30|250.45|248.05|250.45|248.05|250.45|248.05|250.45|248.05|0
1649180200000|2022-04-05 17:36:40|250.27|247.87|250.27|247.87|250.27|247.87|250.08|247.68|0
1649180210000|2022-04-05 17:36:50|250.45|248.05|250.45|248.05|250.64|248.24|250.45|248.05|0
1649180220000|2022-04-05 17:37:00|250.27|247.87|250.08|247.68|250.27|247.87|250.08|247.68|0
1649180230000|2022-04-05 17:37:10|249.99|247.59|249.9|247.5|250.08|247.68|249.9|247.5|0
1649180240000|2022-04-05 17:37:20|249.71|247.31|249.9|247.5|249.9|247.5|249.71|247.31|0
1649180250000|2022-04-05 17:37:30|250.08|247.68|250.45|248.05|250.45|248.05|250.08|247.68|0
1649180260000|2022-04-05 17:37:40|250.08|247.68|250.08|247.68|250.27|247.87|250.08|247.68|0
1649180270000|2022-04-05 17:37:50|250.27|247.87|249.9|247.5|250.27|247.87|249.9|247.5|0
1649180280000|2022-04-05 17:38:00|249.71|247.31|250.08|247.68|250.08|247.68|249.71|247.31|0
1649180290000|2022-04-05 17:38:10|249.9|247.5|249.71|247.31|249.9|247.5|249.71|247.31|0
1649180300000|2022-04-05 17:38:20|249.9|247.5|249.53|247.13|249.9|247.5|249.53|247.13|0
1649180310000|2022-04-05 17:38:30|249.71|247.31|250.08|247.68|250.27|247.87|249.71|247.31|0
1649180320000|2022-04-05 17:38:40|250.27|247.87|250.63|248.23|250.63|248.23|250.27|247.87|0
1649180330000|2022-04-05 17:38:50|250.45|248.05|250.63|248.23|250.63|248.23|250.45|248.05|0
1649180340000|2022-04-05 17:39:00|250.55|248.15|250.45|248.05|250.55|248.15|250.45|248.05|0
1649180350000|2022-04-05 17:39:10|250.55|248.15|250.45|248.05|250.55|248.15|250.45|248.05|0
1649180360000|2022-04-05 17:39:20|250.63|248.23|250.82|248.42|250.82|248.42|250.63|248.23|0
1649180370000|2022-04-05 17:39:30|250.63|248.23|250.27|247.87|250.63|248.23|250.27|247.87|0
1649180380000|2022-04-05 17:39:40|250.08|247.68|250.45|248.05|250.45|248.05|250.08|247.68|0
1649180390000|2022-04-05 17:39:50|250.63|248.23|250.63|248.23|250.82|248.42|250.63|248.23|0
1649180400000|2022-04-05 17:40:00|250.82|248.42|251|248.6|251|248.6|250.82|248.42|0
1649180410000|2022-04-05 17:40:10|251.19|248.79|251.19|248.79|251.19|248.79|251.19|248.79|0
1649180420000|2022-04-05 17:40:20|251.56|249.16|251.56|249.16|251.56|249.16|251.56|249.16|0
1649180430000|2022-04-05 17:40:30|251.37|248.97|251.74|249.34|251.74|249.34|251.37|248.97|0
1649180440000|2022-04-05 17:40:40|251.56|249.16|251.37|248.97|251.56|249.16|251.37|248.97|0
1649180450000|2022-04-05 17:40:50|251.56|249.16|251.56|249.16|251.56|249.16|251.56|249.16|0
1649180460000|2022-04-05 17:41:00|251.74|249.34|251.56|249.16|251.93|249.53|251.56|249.16|0
1649180470000|2022-04-05 17:41:10|251.74|249.34|251.74|249.34|251.74|249.34|251.56|249.16|0
1649180480000|2022-04-05 17:41:20|251.56|249.16|251.93|249.53|251.93|249.53|251.56|249.16|0
1649180490000|2022-04-05 17:41:30|251.74|249.34|251.93|249.53|251.93|249.53|251.74|249.34|0
1649180500000|2022-04-05 17:41:40|251.56|249.16|251.19|248.79|251.74|249.34|251.19|248.79|0
1649180510000|2022-04-05 17:41:50|251|248.6|251.56|249.16|251.56|249.16|251|248.6|0
1649180520000|2022-04-05 17:42:00|251.74|249.34|252.48|250.08|252.48|250.08|251.74|249.34|0
1649180530000|2022-04-05 17:42:10|252.67|250.27|252.67|250.27|252.67|250.27|252.67|250.27|0
1649180540000|2022-04-05 17:42:20|252.85|250.45|253.04|250.64|253.04|250.64|252.85|250.45|0
1649180550000|2022-04-05 17:42:30|252.67|250.27|252.48|250.08|252.67|250.27|252.48|250.08|0
1649180560000|2022-04-05 17:42:40|252.67|250.27|252.48|250.08|252.67|250.27|252.3|249.9|0
1649180570000|2022-04-05 17:42:50|252.67|250.27|252.48|250.08|252.67|250.27|252.48|250.08|0
1649180580000|2022-04-05 17:43:00|252.3|249.9|252.3|249.9|252.3|249.9|252.3|249.9|0
1649180590000|2022-04-05 17:43:10|252.48|250.08|252.11|249.71|252.48|250.08|252.11|249.71|0
1649180600000|2022-04-05 17:43:20|252.3|249.9|252.3|249.9|252.3|249.9|252.3|249.9|0
1649180610000|2022-04-05 17:43:30|252.48|250.08|252.67|250.27|252.67|250.27|252.3|249.9|0
1649180620000|2022-04-05 17:43:40|252.85|250.45|252.48|250.08|253.04|250.64|252.48|250.08|0
1649180630000|2022-04-05 17:43:50|252.67|250.27|253.04|250.64|253.04|250.64|252.67|250.27|0
1649180640000|2022-04-05 17:44:00|253.22|250.82|253.04|250.64|253.41|251.01|253.04|250.64|0
1649180650000|2022-04-05 17:44:10|253.22|250.82|253.04|250.64|253.22|250.82|253.04|250.64|0
1649180660000|2022-04-05 17:44:20|253.22|250.82|253.22|250.82|253.22|250.82|253.04|250.64|0
1649180670000|2022-04-05 17:44:30|253.32|250.92|253.41|251.01|253.41|251.01|253.32|250.92|0
1649180680000|2022-04-05 17:44:40|253.59|251.19|253.78|251.38|253.78|251.38|253.59|251.19|0
1649180690000|2022-04-05 17:44:50|253.97|251.57|254.15|251.75|254.15|251.75|253.97|251.57|0
1649180700000|2022-04-05 17:45:00|253.97|251.57|253.97|251.57|253.97|251.57|253.97|251.57|0
1649180710000|2022-04-05 17:45:10|253.78|251.38|253.59|251.19|253.78|251.38|253.59|251.19|0
1649180720000|2022-04-05 17:45:20|253.97|251.57|253.97|251.57|253.97|251.57|253.97|251.57|0
1649180730000|2022-04-05 17:45:30|254.34|251.94|254.34|251.94|254.34|251.94|254.15|251.75|0
1649180740000|2022-04-05 17:45:40|254.71|252.31|254.52|252.12|254.71|252.31|254.34|251.94|0
1649180750000|2022-04-05 17:45:50|254.34|251.94|254.71|252.31|254.71|252.31|254.34|251.94|0
1649180760000|2022-04-05 17:46:00|254.9|252.5|255.27|252.87|255.27|252.87|254.9|252.5|0
1649180770000|2022-04-05 17:46:10|255.83|253.43|255.64|253.24|255.83|253.43|255.45|253.05|0
1649180780000|2022-04-05 17:46:20|255.45|253.05|255.45|253.05|255.45|253.05|255.45|253.05|0
1649180790000|2022-04-05 17:46:30|255.64|253.24|255.83|253.43|255.83|253.43|255.64|253.24|0
1649180800000|2022-04-05 17:46:40|255.64|253.24|255.45|253.05|255.64|253.24|255.45|253.05|0
1649180820000|2022-04-05 17:47:00|255.27|252.87|255.27|252.87|255.27|252.87|255.27|252.87|0
1649180830000|2022-04-05 17:47:10|255.64|253.24|255.45|253.05|255.83|253.43|255.45|253.05|0
1649180840000|2022-04-05 17:47:20|255.27|252.87|254.89|252.49|255.27|252.87|254.89|252.49|0
1649180850000|2022-04-05 17:47:30|254.81|252.41|254.89|252.49|254.89|252.49|254.81|252.41|0
1649180860000|2022-04-05 17:47:40|254.71|252.31|254.89|252.49|254.89|252.49|254.71|252.31|0
1649180870000|2022-04-05 17:47:50|254.71|252.31|254.71|252.31|254.89|252.49|254.71|252.31|0
1649180880000|2022-04-05 17:48:00|254.89|252.49|255.27|252.87|255.27|252.87|254.89|252.49|0
1649180890000|2022-04-05 17:48:10|255.08|252.68|255.27|252.87|255.27|252.87|255.08|252.68|0
1649180900000|2022-04-05 17:48:20|255.08|252.68|255.08|252.68|255.27|252.87|255.08|252.68|0
1649180910000|2022-04-05 17:48:30|255.27|252.87|255.08|252.68|255.27|252.87|255.08|252.68|0
1649180920000|2022-04-05 17:48:40|255.27|252.87|255.45|253.05|255.45|253.05|255.27|252.87|0
1649180930000|2022-04-05 17:48:50|255.27|252.87|255.45|253.05|255.45|253.05|255.27|252.87|0
1649180940000|2022-04-05 17:49:00|255.27|252.87|255.27|252.87|255.27|252.87|255.27|252.87|0
1649180950000|2022-04-05 17:49:10|255.45|253.05|256.2|253.8|256.2|253.8|255.45|253.05|0
1649180960000|2022-04-05 17:49:20|256.11|253.71|256.11|253.71|256.11|253.71|256.11|253.71|0
1649180970000|2022-04-05 17:49:30|256.2|253.8|256.38|253.98|256.76|254.36|256.2|253.8|0
1649180980000|2022-04-05 17:49:40|256.2|253.8|256.2|253.8|256.2|253.8|256.2|253.8|0
1649180990000|2022-04-05 17:49:50|256.38|253.98|256.01|253.61|256.38|253.98|255.82|253.42|0
1649181000000|2022-04-05 17:50:00|256.38|253.98|256.76|254.36|256.76|254.36|256.38|253.98|0
1649181010000|2022-04-05 17:50:10|256.67|254.27|256.57|254.17|256.67|254.27|256.57|254.17|0
1649181020000|2022-04-05 17:50:20|256.76|254.36|256.57|254.17|256.76|254.36|256.57|254.17|0
1649181030000|2022-04-05 17:50:30|256.38|253.98|256.2|253.8|256.38|253.98|256.2|253.8|0
1649181040000|2022-04-05 17:50:40|256.38|253.98|256.38|253.98|256.38|253.98|256.38|253.98|0
1649181050000|2022-04-05 17:50:50|256.57|254.17|256.76|254.36|256.76|254.36|256.57|254.17|0
1649181060000|2022-04-05 17:51:00|256.57|254.17|256.48|254.08|256.57|254.17|256.48|254.08|0
1649181070000|2022-04-05 17:51:10|256.57|254.17|256.29|253.89|256.57|254.17|256.29|253.89|0
1649181080000|2022-04-05 17:51:20|256.2|253.8|256.2|253.8|256.2|253.8|256.01|253.61|0
1649181090000|2022-04-05 17:51:30|256.57|254.17|256.38|253.98|256.57|254.17|256.38|253.98|0
1649181100000|2022-04-05 17:51:40|256.2|253.8|256.2|253.8|256.2|253.8|256.2|253.8|0
1649181110000|2022-04-05 17:51:50|256.57|254.17|256.38|253.98|256.57|254.17|256.38|253.98|0
1649181120000|2022-04-05 17:52:00|256.94|254.54|256.94|254.54|256.94|254.54|256.76|254.36|0
1649181130000|2022-04-05 17:52:10|256.76|254.36|256.94|254.54|256.94|254.54|256.76|254.36|0
1649181140000|2022-04-05 17:52:20|256.76|254.36|256.67|254.27|256.76|254.36|256.67|254.27|0
1649181150000|2022-04-05 17:52:30|256.38|253.98|256.2|253.8|256.38|253.98|256.2|253.8|0
1649181160000|2022-04-05 17:52:40|256.57|254.17|256.38|253.98|256.57|254.17|256.38|253.98|0
1649181170000|2022-04-05 17:52:50|256.2|253.8|256.48|254.08|256.48|254.08|256.2|253.8|0
1649181180000|2022-04-05 17:53:00|256.57|254.17|256.2|253.8|256.57|254.17|256.2|253.8|0
1649181190000|2022-04-05 17:53:10|256.38|253.98|256.57|254.17|256.67|254.27|256.38|253.98|0
1649181200000|2022-04-05 17:53:20|256.76|254.36|256.94|254.54|256.94|254.54|256.76|254.36|0
1649181210000|2022-04-05 17:53:30|257.88|255.48|257.88|255.48|257.88|255.48|257.88|255.48|0
1649181220000|2022-04-05 17:53:40|258.07|255.67|260.11|257.71|260.11|257.71|257.88|255.48|0
1649181230000|2022-04-05 17:53:50|259.92|257.52|259.73|257.33|260.11|257.71|259.73|257.33|0
1649181240000|2022-04-05 17:54:00|259.55|257.15|259.73|257.33|259.92|257.52|259.55|257.15|0
1649181250000|2022-04-05 17:54:10|259.64|257.24|259.36|256.96|259.64|257.24|259.36|256.96|0
1649181260000|2022-04-05 17:54:20|259.64|257.24|258.99|256.59|259.64|257.24|258.99|256.59|0
1649181270000|2022-04-05 17:54:30|259.17|256.77|258.61|256.21|259.17|256.77|258.61|256.21|0
1649181280000|2022-04-05 17:54:40|258.24|255.84|258.8|256.4|258.8|256.4|258.24|255.84|0
1649181290000|2022-04-05 17:54:50|258.99|256.59|259.17|256.77|259.36|256.96|258.99|256.59|0
1649181300000|2022-04-05 17:55:00|258.99|256.59|259.55|257.15|259.73|257.33|258.99|256.59|0
1649181310000|2022-04-05 17:55:10|259.36|256.96|259.55|257.15|259.55|257.15|259.36|256.96|0
1649181320000|2022-04-05 17:55:20|259.36|256.96|259.36|256.96|259.36|256.96|259.36|256.96|0
1649181330000|2022-04-05 17:55:30|259.55|257.15|259.36|256.96|259.55|257.15|259.36|256.96|0
1649181340000|2022-04-05 17:55:40|259.55|257.15|259.27|256.87|259.55|257.15|259.17|256.77|0
1649181350000|2022-04-05 17:55:50|259.17|256.77|258.99|256.59|259.17|256.77|258.99|256.59|0
1649181360000|2022-04-05 17:56:00|258.8|256.4|258.8|256.4|258.8|256.4|258.61|256.21|0
1649181370000|2022-04-05 17:56:10|258.61|256.21|258.43|256.03|258.61|256.21|258.43|256.03|0
1649181380000|2022-04-05 17:56:20|258.24|255.84|258.24|255.84|258.24|255.84|258.24|255.84|0
1649181390000|2022-04-05 17:56:30|258.05|255.65|258.05|255.65|258.05|255.65|258.05|255.65|0
1649181400000|2022-04-05 17:56:40|258.24|255.84|257.68|255.28|258.24|255.84|257.68|255.28|0
1649181410000|2022-04-05 17:56:50|257.87|255.47|257.5|255.1|257.87|255.47|257.5|255.1|0
1649181420000|2022-04-05 17:57:00|257.31|254.91|257.31|254.91|257.5|255.1|257.31|254.91|0
1649181440000|2022-04-05 17:57:20|257.13|254.73|257.13|254.73|257.13|254.73|257.13|254.73|0
1649181450000|2022-04-05 17:57:30|256.94|254.54|256.94|254.54|257.13|254.73|256.94|254.54|0
1649181460000|2022-04-05 17:57:40|256.75|254.35|256.57|254.17|256.75|254.35|256.57|254.17|0
1649181470000|2022-04-05 17:57:50|256.38|253.98|256.38|253.98|256.38|253.98|256.38|253.98|0
1649181480000|2022-04-05 17:58:00|256.57|254.17|256.38|253.98|256.75|254.35|256.38|253.98|0
1649181490000|2022-04-05 17:58:10|256.29|253.89|256.38|253.98|256.38|253.98|256.29|253.89|0
1649181500000|2022-04-05 17:58:20|256.2|253.8|256.38|253.98|256.38|253.98|256.2|253.8|0
1649181520000|2022-04-05 17:58:40|256.57|254.17|256.57|254.17|256.57|254.17|256.57|254.17|0
1649181530000|2022-04-05 17:58:50|256.2|253.8|256.2|253.8|256.2|253.8|256.2|253.8|0
1649181540000|2022-04-05 17:59:00|256.38|253.98|256.57|254.17|256.57|254.17|256.38|253.98|0
1649181550000|2022-04-05 17:59:10|256.75|254.35|256.75|254.35|256.75|254.35|256.75|254.35|0
1649181560000|2022-04-05 17:59:20|257.12|254.72|257.31|254.91|257.31|254.91|257.12|254.72|0
1649181570000|2022-04-05 17:59:30|257.5|255.1|257.12|254.72|257.68|255.28|257.12|254.72|0
1649181580000|2022-04-05 17:59:40|257.31|254.91|257.31|254.91|257.31|254.91|257.31|254.91|0
1649181590000|2022-04-05 17:59:50|256.75|254.35|256.57|254.17|256.75|254.35|256.57|254.17|0
1649181600000|2022-04-05 18:00:00|256.75|254.35|257.31|254.91|257.31|254.91|256.75|254.35|0
1649181610000|2022-04-05 18:00:10|257.12|254.72|256.75|254.35|257.12|254.72|256.75|254.35|0
1649181620000|2022-04-05 18:00:20|256.57|254.17|256.11|253.71|256.57|254.17|256.11|253.71|0
1649181630000|2022-04-05 18:00:30|256.01|253.61|255.83|253.43|256.01|253.61|255.83|253.43|0
1649181640000|2022-04-05 18:00:40|255.64|253.24|255.83|253.43|255.83|253.43|255.64|253.24|0
1649181650000|2022-04-05 18:00:50|255.64|253.24|255.83|253.43|255.83|253.43|255.64|253.24|0
1649181660000|2022-04-05 18:01:00|256.01|253.61|256.38|253.98|256.57|254.17|256.01|253.61|0
1649181670000|2022-04-05 18:01:10|256.75|254.35|257.31|254.91|257.31|254.91|256.75|254.35|0
1649181680000|2022-04-05 18:01:20|257.12|254.72|257.12|254.72|257.12|254.72|257.12|254.72|0
1649181690000|2022-04-05 18:01:30|256.94|254.54|257.12|254.72|257.31|254.91|256.94|254.54|0
1649181700000|2022-04-05 18:01:40|257.31|254.91|257.68|255.28|257.68|255.28|257.31|254.91|0
1649181710000|2022-04-05 18:01:50|258.05|255.65|258.15|255.75|258.15|255.75|258.05|255.65|0
1649181720000|2022-04-05 18:02:00|258.42|256.02|258.42|256.02|258.42|256.02|258.24|255.84|0
1649181730000|2022-04-05 18:02:10|258.61|256.21|258.42|256.02|258.61|256.21|258.42|256.02|0
1649181740000|2022-04-05 18:02:20|258.61|256.21|258.61|256.21|258.71|256.31|258.61|256.21|0
1649181750000|2022-04-05 18:02:30|258.71|256.31|258.8|256.4|258.8|256.4|258.71|256.31|0
1649181770000|2022-04-05 18:02:50|258.05|255.65|258.05|255.65|258.24|255.84|258.05|255.65|0
1649181780000|2022-04-05 18:03:00|257.87|255.47|257.87|255.47|258.05|255.65|257.87|255.47|0
1649181790000|2022-04-05 18:03:10|257.68|255.28|257.68|255.28|257.87|255.47|257.68|255.28|0
1649181800000|2022-04-05 18:03:20|257.87|255.47|257.68|255.28|257.87|255.47|257.68|255.28|0
1649181810000|2022-04-05 18:03:30|257.87|255.47|257.87|255.47|257.87|255.47|257.68|255.28|0
1649181820000|2022-04-05 18:03:40|258.05|255.65|258.24|255.84|258.24|255.84|257.87|255.47|0
1649181830000|2022-04-05 18:03:50|257.87|255.47|257.87|255.47|257.87|255.47|257.87|255.47|0
1649181840000|2022-04-05 18:04:00|258.05|255.65|258.42|256.02|258.42|256.02|258.05|255.65|0
1649181860000|2022-04-05 18:04:20|258.61|256.21|258.8|256.4|258.8|256.4|258.61|256.21|0
1649181870000|2022-04-05 18:04:30|258.89|256.49|258.98|256.58|258.98|256.58|258.8|256.4|0
1649181880000|2022-04-05 18:04:40|259.17|256.77|258.61|256.21|259.17|256.77|258.61|256.21|0
1649181890000|2022-04-05 18:04:50|258.8|256.4|258.61|256.21|258.8|256.4|258.61|256.21|0
1649181900000|2022-04-05 18:05:00|258.8|256.4|258.8|256.4|258.8|256.4|258.8|256.4|0
1649181910000|2022-04-05 18:05:10|258.98|256.58|259.17|256.77|259.17|256.77|258.98|256.58|0
1649181920000|2022-04-05 18:05:20|258.98|256.58|259.17|256.77|259.17|256.77|258.98|256.58|0
1649181930000|2022-04-05 18:05:30|258.98|256.58|258.98|256.58|258.98|256.58|258.98|256.58|0
1649181940000|2022-04-05 18:05:40|259.17|256.77|259.17|256.77|259.35|256.95|258.98|256.58|0
1649181950000|2022-04-05 18:05:50|259.35|256.95|259.17|256.77|259.35|256.95|259.17|256.77|0
1649181960000|2022-04-05 18:06:00|258.98|256.58|258.42|256.02|258.98|256.58|258.42|256.02|0
1649181980000|2022-04-05 18:06:20|258.52|256.12|258.8|256.4|258.8|256.4|258.52|256.12|0
1649181990000|2022-04-05 18:06:30|259.17|256.77|259.35|256.95|259.54|257.14|259.17|256.77|0
1649182000000|2022-04-05 18:06:40|259.17|256.77|258.79|256.39|259.17|256.77|258.79|256.39|0
1649182010000|2022-04-05 18:06:50|258.98|256.58|259.08|256.68|259.17|256.77|258.98|256.58|0
1649182020000|2022-04-05 18:07:00|259.17|256.77|258.61|256.21|259.17|256.77|258.61|256.21|0
1649182030000|2022-04-05 18:07:10|258.79|256.39|258.24|255.84|258.79|256.39|258.24|255.84|0
1649182040000|2022-04-05 18:07:20|258.42|256.02|258.05|255.65|258.42|256.02|258.05|255.65|0
1649182050000|2022-04-05 18:07:30|257.86|255.46|257.86|255.46|257.86|255.46|257.86|255.46|0
1649182060000|2022-04-05 18:07:40|257.68|255.28|257.31|254.91|257.68|255.28|257.31|254.91|0
1649182070000|2022-04-05 18:07:50|257.49|255.09|257.86|255.46|257.86|255.46|257.49|255.09|0
1649182080000|2022-04-05 18:08:00|258.05|255.65|257.86|255.46|258.05|255.65|257.86|255.46|0
1649182090000|2022-04-05 18:08:10|257.96|255.56|258.05|255.65|258.05|255.65|257.86|255.46|0
1649182100000|2022-04-05 18:08:20|257.68|255.28|257.31|254.91|257.68|255.28|257.31|254.91|0
1649182110000|2022-04-05 18:08:30|257.49|255.09|257.49|255.09|257.49|255.09|257.49|255.09|0
1649182120000|2022-04-05 18:08:40|257.68|255.28|258.05|255.65|258.05|255.65|257.68|255.28|0
1649182130000|2022-04-05 18:08:50|258.42|256.02|258.61|256.21|258.61|256.21|258.24|255.84|0
1649182140000|2022-04-05 18:09:00|258.52|256.12|258.98|256.58|258.98|256.58|258.52|256.12|0
1649182150000|2022-04-05 18:09:10|259.17|256.77|258.98|256.58|259.17|256.77|258.98|256.58|0
1649182160000|2022-04-05 18:09:20|258.79|256.39|259.17|256.77|259.17|256.77|258.79|256.39|0
1649182170000|2022-04-05 18:09:30|258.98|256.58|258.79|256.39|258.98|256.58|258.79|256.39|0
1649182180000|2022-04-05 18:09:40|258.98|256.58|258.98|256.58|258.98|256.58|258.98|256.58|0
1649182190000|2022-04-05 18:09:50|258.79|256.39|258.95|256.55|258.95|256.55|256.64|254.24|0
1649182200000|2022-04-05 18:10:00|258.77|256.37|258.77|256.37|258.77|256.37|258.58|256.18|0
1649182210000|2022-04-05 18:10:10|258.68|256.28|258.77|256.37|258.77|256.37|258.58|256.18|0
1649182220000|2022-04-05 18:10:20|258.58|256.18|258.58|256.18|258.58|256.18|258.58|256.18|0
1649182230000|2022-04-05 18:10:30|258.77|256.37|258.77|256.37|258.95|256.55|258.77|256.37|0
1649182240000|2022-04-05 18:10:40|258.58|256.18|258.95|256.55|259.05|256.65|258.58|256.18|0
1649182250000|2022-04-05 18:10:50|259.05|256.65|259.14|256.74|259.14|256.74|258.95|256.55|0
1649182260000|2022-04-05 18:11:00|259.51|257.11|259.7|257.3|259.7|257.3|259.51|257.11|0
1649182270000|2022-04-05 18:11:10|259.51|257.11|258.77|256.37|259.51|257.11|258.77|256.37|0
1649182280000|2022-04-05 18:11:20|258.58|256.18|258.77|256.37|258.86|256.46|258.58|256.18|0
1649182290000|2022-04-05 18:11:30|258.68|256.28|258.39|255.99|258.68|256.28|258.39|255.99|0
1649182300000|2022-04-05 18:11:40|258.21|255.81|257.65|255.25|258.21|255.81|257.65|255.25|0
1649182310000|2022-04-05 18:11:50|257.84|255.44|257.65|255.25|257.84|255.44|257.65|255.25|0
1649182320000|2022-04-05 18:12:00|257.46|255.06|256.91|254.51|257.46|255.06|256.91|254.51|0
1649182330000|2022-04-05 18:12:10|257.09|254.69|257.65|255.25|257.84|255.44|257.09|254.69|0
1649182340000|2022-04-05 18:12:20|257.46|255.06|257.46|255.06|257.46|255.06|257.46|255.06|0
1649182350000|2022-04-05 18:12:30|257.65|255.25|257.65|255.25|257.65|255.25|257.65|255.25|0
1649182360000|2022-04-05 18:12:40|257.46|255.06|257.84|255.44|257.84|255.44|257.46|255.06|0
1649182370000|2022-04-05 18:12:50|258.02|255.62|258.02|255.62|258.21|255.81|258.02|255.62|0
1649182380000|2022-04-05 18:13:00|258.21|255.81|258.21|255.81|258.39|255.99|258.21|255.81|0
1649182390000|2022-04-05 18:13:10|258.02|255.62|257.75|255.35|258.02|255.62|257.65|255.25|0
1649182400000|2022-04-05 18:13:20|258.02|255.62|258.02|255.62|258.02|255.62|257.84|255.44|0
1649182410000|2022-04-05 18:13:30|257.93|255.53|258.02|255.62|258.02|255.62|257.93|255.53|0
1649182420000|2022-04-05 18:13:40|257.83|255.43|257.83|255.43|257.83|255.43|257.83|255.43|0
1649182430000|2022-04-05 18:13:50|257.65|255.25|257.46|255.06|257.65|255.25|257.46|255.06|0
1649182440000|2022-04-05 18:14:00|257.83|255.43|258.02|255.62|258.21|255.81|257.83|255.43|0
1649182450000|2022-04-05 18:14:10|257.93|255.53|257.83|255.43|257.93|255.53|257.83|255.43|0
1649182460000|2022-04-05 18:14:20|257.93|255.53|257.83|255.43|258.02|255.62|257.83|255.43|0
1649182470000|2022-04-05 18:14:30|257.65|255.25|257.65|255.25|257.83|255.43|257.65|255.25|0
1649182480000|2022-04-05 18:14:40|257.46|255.06|257.93|255.53|257.93|255.53|257.46|255.06|0
1649182490000|2022-04-05 18:14:50|258.02|255.62|257.83|255.43|258.02|255.62|257.65|255.25|0
1649182500000|2022-04-05 18:15:00|258.02|255.62|258.39|255.99|258.39|255.99|258.02|255.62|0
1649182510000|2022-04-05 18:15:10|258.02|255.62|258.02|255.62|258.21|255.81|258.02|255.62|0
1649182520000|2022-04-05 18:15:20|258.21|255.81|257.65|255.25|258.21|255.81|257.65|255.25|0
1649182530000|2022-04-05 18:15:30|257.83|255.43|258.02|255.62|258.21|255.81|257.83|255.43|0
1649182540000|2022-04-05 18:15:40|257.83|255.43|258.02|255.62|258.02|255.62|257.83|255.43|0
1649182550000|2022-04-05 18:15:50|258.21|255.81|258.02|255.62|258.39|255.99|258.02|255.62|0
1649182560000|2022-04-05 18:16:00|257.83|255.43|258.02|255.62|258.02|255.62|257.83|255.43|0
1649182570000|2022-04-05 18:16:10|257.93|255.53|257.83|255.43|258.02|255.62|257.83|255.43|0
1649182580000|2022-04-05 18:16:20|258.02|255.62|258.58|256.18|258.58|256.18|258.02|255.62|0
1649182590000|2022-04-05 18:16:30|258.95|256.55|258.95|256.55|258.95|256.55|258.95|256.55|0
1649182600000|2022-04-05 18:16:40|258.58|256.18|258.21|255.81|258.58|256.18|258.21|255.81|0
1649182610000|2022-04-05 18:16:50|258.39|255.99|258.21|255.81|258.39|255.99|258.21|255.81|0
1649182620000|2022-04-05 18:17:00|257.83|255.43|257.83|255.43|257.93|255.53|257.83|255.43|0
1649182630000|2022-04-05 18:17:10|257.65|255.25|257.46|255.06|257.65|255.25|257.46|255.06|0
1649182640000|2022-04-05 18:17:20|257.09|254.69|257.46|255.06|257.46|255.06|257.09|254.69|0
1649182650000|2022-04-05 18:17:30|257.09|254.69|257.09|254.69|257.28|254.88|257.09|254.69|0
1649182660000|2022-04-05 18:17:40|257.28|254.88|257.28|254.88|257.46|255.06|257.19|254.79|0
1649182670000|2022-04-05 18:17:50|257.09|254.69|256.9|254.5|257.09|254.69|256.9|254.5|0
1649182680000|2022-04-05 18:18:00|256.72|254.32|257.09|254.69|257.09|254.69|256.72|254.32|0
1649182690000|2022-04-05 18:18:10|257.28|254.88|256.35|253.95|257.28|254.88|256.35|253.95|0
1649182700000|2022-04-05 18:18:20|256.16|253.76|255.61|253.21|256.16|253.76|255.61|253.21|0
1649182710000|2022-04-05 18:18:30|255.79|253.39|255.05|252.65|255.79|253.39|255.05|252.65|0
1649182720000|2022-04-05 18:18:40|255.42|253.02|255.42|253.02|255.61|253.21|255.42|253.02|0
1649182730000|2022-04-05 18:18:50|255.24|252.84|255.79|253.39|255.79|253.39|255.24|252.84|0
1649182740000|2022-04-05 18:19:00|255.61|253.21|256.16|253.76|256.16|253.76|255.61|253.21|0
1649182750000|2022-04-05 18:19:10|255.98|253.58|255.98|253.58|255.98|253.58|255.98|253.58|0
1649182760000|2022-04-05 18:19:20|256.16|253.76|256.16|253.76|256.16|253.76|256.16|253.76|0
1649182770000|2022-04-05 18:19:30|255.98|253.58|255.42|253.02|255.98|253.58|255.42|253.02|0
1649182780000|2022-04-05 18:19:40|255.23|252.83|254.68|252.28|255.23|252.83|254.68|252.28|0
1649182790000|2022-04-05 18:19:50|254.49|252.09|254.49|252.09|254.59|252.19|254.49|252.09|0
1649182800000|2022-04-05 18:20:00|254.31|251.91|253.94|251.54|254.31|251.91|253.94|251.54|0
1649182810000|2022-04-05 18:20:10|254.13|251.73|253.94|251.54|254.13|251.73|253.94|251.54|0
1649182820000|2022-04-05 18:20:20|253.39|250.99|253.76|251.36|253.76|251.36|253.39|250.99|0
1649182830000|2022-04-05 18:20:30|253.39|250.99|253.39|250.99|253.57|251.17|253.39|250.99|0
1649182840000|2022-04-05 18:20:40|253.57|251.17|253.76|251.36|253.76|251.36|253.39|250.99|0
1649182850000|2022-04-05 18:20:50|254.13|251.73|254.49|252.09|254.49|252.09|253.94|251.54|0
1649182860000|2022-04-05 18:21:00|254.31|251.91|253.94|251.54|254.49|252.09|253.94|251.54|0
1649182870000|2022-04-05 18:21:10|253.39|250.99|253.57|251.17|253.57|251.17|253.39|250.99|0
1649182880000|2022-04-05 18:21:20|253.76|251.36|253.94|251.54|253.94|251.54|253.76|251.36|0
1649182890000|2022-04-05 18:21:30|254.12|251.72|254.12|251.72|254.12|251.72|254.12|251.72|0
1649182900000|2022-04-05 18:21:40|254.31|251.91|254.49|252.09|254.49|252.09|254.31|251.91|0
1649182910000|2022-04-05 18:21:50|254.68|252.28|254.68|252.28|254.68|252.28|254.68|252.28|0
1649182920000|2022-04-05 18:22:00|254.86|252.46|254.86|252.46|255.23|252.83|254.86|252.46|0
1649182930000|2022-04-05 18:22:10|254.49|252.09|254.12|251.72|254.49|252.09|253.94|251.54|0
1649182940000|2022-04-05 18:22:20|254.31|251.91|254.49|252.09|254.49|252.09|254.12|251.72|0
1649182950000|2022-04-05 18:22:30|254.68|252.28|254.49|252.09|254.68|252.28|254.49|252.09|0
1649182960000|2022-04-05 18:22:40|254.4|252|254.4|252|254.49|252.09|254.31|251.91|0
1649182970000|2022-04-05 18:22:50|254.68|252.28|254.68|252.28|254.68|252.28|254.49|252.09|0
1649182980000|2022-04-05 18:23:00|255.23|252.83|255.97|253.57|256.16|253.76|255.23|252.83|0
1649182990000|2022-04-05 18:23:10|255.79|253.39|255.79|253.39|255.79|253.39|255.6|253.2|0
1649183000000|2022-04-05 18:23:20|255.97|253.57|255.97|253.57|255.97|253.57|255.97|253.57|0
1649183010000|2022-04-05 18:23:30|256.07|253.67|255.79|253.39|256.07|253.67|255.79|253.39|0
1649183020000|2022-04-05 18:23:40|255.6|253.2|255.6|253.2|255.6|253.2|255.23|252.83|0
1649183030000|2022-04-05 18:23:50|255.51|253.11|255.42|253.02|255.51|253.11|255.42|253.02|0
1649183040000|2022-04-05 18:24:00|255.7|253.3|255.88|253.48|255.88|253.48|255.7|253.3|0
1649183050000|2022-04-05 18:24:10|255.6|253.2|255.6|253.2|255.97|253.57|255.6|253.2|0
1649183060000|2022-04-05 18:24:20|255.42|253.02|255.42|253.02|255.42|253.02|255.23|252.83|0
1649183070000|2022-04-05 18:24:30|255.23|252.83|255.23|252.83|255.23|252.83|255.05|252.65|0
1649183080000|2022-04-05 18:24:40|255.05|252.65|254.86|252.46|255.23|252.83|254.86|252.46|0
1649183090000|2022-04-05 18:24:50|255.05|252.65|255.05|252.65|255.23|252.83|255.05|252.65|0
1649183100000|2022-04-05 18:25:00|254.86|252.46|254.86|252.46|254.86|252.46|254.86|252.46|0
1649183110000|2022-04-05 18:25:10|254.77|252.37|253.94|251.54|254.77|252.37|253.94|251.54|0
1649183120000|2022-04-05 18:25:20|254.12|251.72|254.12|251.72|254.12|251.72|253.94|251.54|0
1649183130000|2022-04-05 18:25:30|254.22|251.82|255.05|252.65|255.05|252.65|254.22|251.82|0
1649183140000|2022-04-05 18:25:40|254.86|252.46|254.68|252.28|254.86|252.46|254.49|252.09|0
1649183150000|2022-04-05 18:25:50|254.49|252.09|254.49|252.09|254.49|252.09|254.49|252.09|0
1649183160000|2022-04-05 18:26:00|254.31|251.91|254.31|251.91|254.49|252.09|254.31|251.91|0
1649183170000|2022-04-05 18:26:10|254.49|252.09|254.86|252.46|254.86|252.46|254.49|252.09|0
1649183180000|2022-04-05 18:26:20|255.23|252.83|255.42|253.02|255.42|253.02|255.23|252.83|0
1649183190000|2022-04-05 18:26:30|255.23|252.83|255.42|253.02|255.42|253.02|255.23|252.83|0
1649183200000|2022-04-05 18:26:40|255.23|252.83|255.23|252.83|255.42|253.02|255.23|252.83|0
1649183210000|2022-04-05 18:26:50|255.42|253.02|255.6|253.2|255.6|253.2|255.23|252.83|0
1649183220000|2022-04-05 18:27:00|255.23|252.83|254.96|252.56|255.23|252.83|254.86|252.46|0
1649183230000|2022-04-05 18:27:10|255.14|252.74|254.86|252.46|255.14|252.74|254.86|252.46|0
1649183240000|2022-04-05 18:27:20|254.59|252.19|254.49|252.09|254.68|252.28|254.49|252.09|0
1649183250000|2022-04-05 18:27:30|254.77|252.37|254.86|252.46|254.86|252.46|254.77|252.37|0
1649183260000|2022-04-05 18:27:40|254.68|252.28|254.49|252.09|254.68|252.28|254.49|252.09|0
1649183270000|2022-04-05 18:27:50|254.12|251.72|254.12|251.72|254.12|251.72|253.94|251.54|0
1649183280000|2022-04-05 18:28:00|254.31|251.91|253.94|251.54|254.31|251.91|253.94|251.54|0
1649183290000|2022-04-05 18:28:10|254.12|251.72|255.05|252.65|255.05|252.65|254.12|251.72|0
1649183300000|2022-04-05 18:28:20|254.68|252.28|254.49|252.09|254.86|252.46|254.49|252.09|0
1649183310000|2022-04-05 18:28:30|254.68|252.28|254.68|252.28|254.68|252.28|254.49|252.09|0
1649183320000|2022-04-05 18:28:40|254.86|252.46|256.16|253.76|256.16|253.76|254.86|252.46|0
1649183330000|2022-04-05 18:28:50|255.97|253.57|256.16|253.76|256.16|253.76|255.97|253.57|0
1649183340000|2022-04-05 18:29:00|256.25|253.85|256.9|254.5|256.9|254.5|256.25|253.85|0
1649183350000|2022-04-05 18:29:10|256.71|254.31|256.9|254.5|256.9|254.5|256.71|254.31|0
1649183360000|2022-04-05 18:29:20|257.08|254.68|257.64|255.24|257.64|255.24|257.08|254.68|0
1649183370000|2022-04-05 18:29:30|257.55|255.15|257.27|254.87|257.55|255.15|257.27|254.87|0
1649183380000|2022-04-05 18:29:40|257.08|254.68|257.27|254.87|257.27|254.87|257.08|254.68|0
1649183390000|2022-04-05 18:29:50|257.08|254.68|257.27|254.87|257.27|254.87|257.08|254.68|0
1649183400000|2022-04-05 18:30:00|257.08|254.68|256.9|254.5|257.27|254.87|256.9|254.5|0
1649183410000|2022-04-05 18:30:10|257.08|254.68|257.27|254.87|257.27|254.87|257.08|254.68|0
1649183420000|2022-04-05 18:30:20|257.46|255.06|257.64|255.24|257.64|255.24|257.27|254.87|0
1649183430000|2022-04-05 18:30:30|257.83|255.43|257.46|255.06|257.83|255.43|257.46|255.06|0
1649183440000|2022-04-05 18:30:40|257.64|255.24|257.46|255.06|257.64|255.24|257.46|255.06|0
1649183450000|2022-04-05 18:30:50|257.64|255.24|257.83|255.43|257.83|255.43|257.64|255.24|0
1649183460000|2022-04-05 18:31:00|257.64|255.24|257.83|255.43|257.83|255.43|257.46|255.06|0
1649183480000|2022-04-05 18:31:20|257.64|255.24|257.64|255.24|257.64|255.24|257.45|255.05|0
1649183490000|2022-04-05 18:31:30|257.83|255.43|257.64|255.24|258.01|255.61|257.64|255.24|0
1649183500000|2022-04-05 18:31:40|257.83|255.43|257.83|255.43|257.83|255.43|257.64|255.24|0
1649183510000|2022-04-05 18:31:50|258.01|255.61|257.83|255.43|258.01|255.61|257.83|255.43|0
1649183520000|2022-04-05 18:32:00|257.08|254.68|257.74|255.34|257.74|255.34|256.9|254.5|0
1649183530000|2022-04-05 18:32:10|257.45|255.05|257.45|255.05|257.45|255.05|257.27|254.87|0
1649183540000|2022-04-05 18:32:20|257.64|255.24|257.64|255.24|257.64|255.24|257.45|255.05|0
1649183550000|2022-04-05 18:32:30|257.45|255.05|257.45|255.05|257.64|255.24|257.45|255.05|0
1649183560000|2022-04-05 18:32:40|257.55|255.15|258.01|255.61|258.01|255.61|257.55|255.15|0
1649183570000|2022-04-05 18:32:50|258.57|256.17|258.38|255.98|258.57|256.17|258.2|255.8|0
1649183580000|2022-04-05 18:33:00|257.83|255.43|258.01|255.61|258.2|255.8|257.83|255.43|0
1649183590000|2022-04-05 18:33:10|257.83|255.43|258.01|255.61|258.01|255.61|257.83|255.43|0
1649183600000|2022-04-05 18:33:20|257.83|255.43|257.83|255.43|257.83|255.43|257.64|255.24|0
1649183610000|2022-04-05 18:33:30|257.64|255.24|257.27|254.87|257.64|255.24|257.27|254.87|0
1649183620000|2022-04-05 18:33:40|257.45|255.05|257.64|255.24|257.64|255.24|257.45|255.05|0
1649183630000|2022-04-05 18:33:50|257.45|255.05|258.01|255.61|258.01|255.61|257.27|254.87|0
1649183640000|2022-04-05 18:34:00|258.38|255.98|258.38|255.98|258.38|255.98|258.2|255.8|0
1649183650000|2022-04-05 18:34:10|258.57|256.17|258.57|256.17|258.57|256.17|258.57|256.17|0
1649183660000|2022-04-05 18:34:20|258.76|256.36|258.38|255.98|258.76|256.36|258.2|255.8|0
1649183670000|2022-04-05 18:34:30|258.2|255.8|258.2|255.8|258.2|255.8|258.01|255.61|0
1649183680000|2022-04-05 18:34:40|258.38|255.98|258.48|256.08|258.57|256.17|258.38|255.98|0
1649183690000|2022-04-05 18:34:50|258.38|255.98|258.38|255.98|258.38|255.98|258.38|255.98|0
1649183700000|2022-04-05 18:35:00|258.2|255.8|258.2|255.8|258.2|255.8|258.2|255.8|0
1649183710000|2022-04-05 18:35:10|258.29|255.89|258.38|255.98|258.38|255.98|258.29|255.89|0
1649183720000|2022-04-05 18:35:20|258.2|255.8|258.57|256.17|258.57|256.17|258.2|255.8|0
1649183730000|2022-04-05 18:35:30|258.38|255.98|257.82|255.42|258.38|255.98|257.82|255.42|0
1649183740000|2022-04-05 18:35:40|257.64|255.24|257.64|255.24|257.82|255.42|257.64|255.24|0
1649183750000|2022-04-05 18:35:50|257.45|255.05|256.9|254.5|257.45|255.05|256.9|254.5|0
1649183760000|2022-04-05 18:36:00|256.71|254.31|256.9|254.5|256.9|254.5|256.71|254.31|0
1649183770000|2022-04-05 18:36:10|256.34|253.94|256.34|253.94|256.34|253.94|256.15|253.75|0
1649183780000|2022-04-05 18:36:20|256.15|253.75|256.15|253.75|256.15|253.75|256.15|253.75|0
1649183790000|2022-04-05 18:36:30|256.06|253.66|256.15|253.75|256.34|253.94|256.06|253.66|0
1649183800000|2022-04-05 18:36:40|255.97|253.57|255.97|253.57|255.97|253.57|255.97|253.57|0
1649183820000|2022-04-05 18:37:00|256.15|253.75|256.52|254.12|256.52|254.12|256.15|253.75|0
1649183830000|2022-04-05 18:37:10|256.34|253.94|256.34|253.94|256.34|253.94|256.25|253.85|0
1649183840000|2022-04-05 18:37:20|256.52|254.12|256.52|254.12|256.52|254.12|256.52|254.12|0
1649183850000|2022-04-05 18:37:30|256.34|253.94|256.34|253.94|256.34|253.94|256.25|253.85|0
1649183860000|2022-04-05 18:37:40|256.43|254.03|256.89|254.49|256.89|254.49|256.43|254.03|0
1649183870000|2022-04-05 18:37:50|257.08|254.68|257.64|255.24|257.64|255.24|257.08|254.68|0
1649183880000|2022-04-05 18:38:00|257.45|255.05|257.64|255.24|257.64|255.24|257.45|255.05|0
1649183890000|2022-04-05 18:38:10|257.82|255.42|257.64|255.24|257.82|255.42|257.64|255.24|0
1649183900000|2022-04-05 18:38:20|257.82|255.42|257.64|255.24|257.82|255.42|257.64|255.24|0
1649183910000|2022-04-05 18:38:30|257.82|255.42|257.82|255.42|258.01|255.61|257.82|255.42|0
1649183920000|2022-04-05 18:38:40|258.01|255.61|257.45|255.05|258.01|255.61|257.45|255.05|0
1649183930000|2022-04-05 18:38:50|257.82|255.42|257.64|255.24|257.82|255.42|257.64|255.24|0
1649183940000|2022-04-05 18:39:00|258.01|255.61|258.01|255.61|258.38|255.98|258.01|255.61|0
1649183950000|2022-04-05 18:39:10|258.2|255.8|258.01|255.61|258.2|255.8|257.82|255.42|0
1649183960000|2022-04-05 18:39:20|258.2|255.8|258.29|255.89|258.29|255.89|258.2|255.8|0
1649183970000|2022-04-05 18:39:30|259.22|256.82|259.31|256.91|259.31|256.91|259.22|256.82|0
1649183980000|2022-04-05 18:39:40|259.69|257.29|260.25|257.85|260.25|257.85|259.69|257.29|0
1649183990000|2022-04-05 18:39:50|259.69|257.29|259.69|257.29|259.87|257.47|259.69|257.29|0
1649184000000|2022-04-05 18:40:00|259.5|257.1|260.06|257.66|260.06|257.66|259.5|257.1|0
1649184010000|2022-04-05 18:40:10|260.25|257.85|260.43|258.03|260.43|258.03|260.25|257.85|0
1649184020000|2022-04-05 18:40:20|260.06|257.66|259.5|257.1|260.06|257.66|259.5|257.1|0
1649184030000|2022-04-05 18:40:30|259.31|256.91|258.94|256.54|259.31|256.91|258.94|256.54|0
1649184040000|2022-04-05 18:40:40|259.13|256.73|259.5|257.1|259.5|257.1|259.13|256.73|0
1649184050000|2022-04-05 18:40:50|259.13|256.73|259.5|257.1|259.5|257.1|259.13|256.73|0
1649184060000|2022-04-05 18:41:00|259.69|257.29|259.5|257.1|259.69|257.29|259.31|256.91|0
1649184070000|2022-04-05 18:41:10|259.31|256.91|259.13|256.73|259.31|256.91|258.94|256.54|0
1649184080000|2022-04-05 18:41:20|259.31|256.91|258.94|256.54|259.31|256.91|258.94|256.54|0
1649184090000|2022-04-05 18:41:30|258.85|256.45|258.94|256.54|258.94|256.54|258.75|256.35|0
1649184100000|2022-04-05 18:41:40|258.75|256.35|258.75|256.35|258.75|256.35|258.57|256.17|0
1649184110000|2022-04-05 18:41:50|258.94|256.54|258.94|256.54|258.94|256.54|258.94|256.54|0
1649184120000|2022-04-05 18:42:00|258.75|256.35|258.48|256.08|258.75|256.35|258.48|256.08|0
1649184130000|2022-04-05 18:42:10|258.38|255.98|258.19|255.79|258.38|255.98|258.19|255.79|0
1649184140000|2022-04-05 18:42:20|257.82|255.42|257.64|255.24|257.82|255.42|257.64|255.24|0
1649184150000|2022-04-05 18:42:30|257.45|255.05|257.64|255.24|257.64|255.24|257.45|255.05|0
1649184160000|2022-04-05 18:42:40|258.01|255.61|258.01|255.61|258.19|255.79|257.82|255.42|0
1649184170000|2022-04-05 18:42:50|257.82|255.42|257.82|255.42|257.82|255.42|257.82|255.42|0
1649184180000|2022-04-05 18:43:00|257.45|255.05|257.26|254.86|257.45|255.05|257.08|254.68|0
1649184190000|2022-04-05 18:43:10|257.08|254.68|256.99|254.59|257.08|254.68|256.99|254.59|0
1649184200000|2022-04-05 18:43:20|256.52|254.12|256.15|253.75|256.52|254.12|256.15|253.75|0
1649184210000|2022-04-05 18:43:30|256.34|253.94|256.34|253.94|256.34|253.94|256.15|253.75|0
1649184220000|2022-04-05 18:43:40|256.52|254.12|256.52|254.12|256.52|254.12|256.52|254.12|0
1649184230000|2022-04-05 18:43:50|256.71|254.31|256.89|254.49|256.89|254.49|256.71|254.31|0
1649184240000|2022-04-05 18:44:00|256.71|254.31|256.89|254.49|256.89|254.49|256.33|253.93|0
1649184250000|2022-04-05 18:44:10|256.52|254.12|256.52|254.12|256.52|254.12|256.52|254.12|0
1649184260000|2022-04-05 18:44:20|256.33|253.93|256.52|254.12|256.71|254.31|256.33|253.93|0
1649184270000|2022-04-05 18:44:30|256.33|253.93|256.15|253.75|256.33|253.93|256.15|253.75|0
1649184280000|2022-04-05 18:44:40|256.33|253.93|255.96|253.56|256.33|253.93|255.78|253.38|0
1649184290000|2022-04-05 18:44:50|256.15|253.75|256.15|253.75|256.33|253.93|256.15|253.75|0
1649184300000|2022-04-05 18:45:00|256.52|254.12|256.15|253.75|256.52|254.12|256.15|253.75|0
1649184310000|2022-04-05 18:45:10|255.96|253.56|255.78|253.38|255.96|253.56|255.78|253.38|0
1649184330000|2022-04-05 18:45:30|255.96|253.56|256.15|253.75|256.15|253.75|255.78|253.38|0
1649184340000|2022-04-05 18:45:40|255.96|253.56|255.96|253.56|255.96|253.56|255.96|253.56|0
1649184350000|2022-04-05 18:45:50|256.15|253.75|256.33|253.93|256.33|253.93|256.15|253.75|0
1649184360000|2022-04-05 18:46:00|256.52|254.12|256.52|254.12|256.52|254.12|256.33|253.93|0
1649184370000|2022-04-05 18:46:10|256.71|254.31|257.45|255.05|257.45|255.05|256.71|254.31|0
1649184380000|2022-04-05 18:46:20|257.08|254.68|257.08|254.68|257.26|254.86|257.08|254.68|0
1649184390000|2022-04-05 18:46:30|256.89|254.49|256.7|254.3|256.89|254.49|256.7|254.3|0
1649184400000|2022-04-05 18:46:40|256.52|254.12|255.59|253.19|256.52|254.12|255.59|253.19|0
1649184410000|2022-04-05 18:46:50|255.78|253.38|255.41|253.01|255.78|253.38|255.41|253.01|0
1649184420000|2022-04-05 18:47:00|255.59|253.19|255.78|253.38|255.78|253.38|255.22|252.82|0
1649184430000|2022-04-05 18:47:10|255.96|253.56|256.52|254.12|256.52|254.12|255.96|253.56|0
1649184440000|2022-04-05 18:47:20|256.33|253.93|255.59|253.19|256.33|253.93|255.41|253.01|0
1649184450000|2022-04-05 18:47:30|256.33|253.93|256.52|254.12|256.52|254.12|256.33|253.93|0
1649184460000|2022-04-05 18:47:40|256.43|254.03|256.7|254.3|256.7|254.3|256.43|254.03|0
1649184470000|2022-04-05 18:47:50|257.08|254.68|257.82|255.42|257.92|255.52|257.08|254.68|0
1649184480000|2022-04-05 18:48:00|257.63|255.23|258.01|255.61|258.01|255.61|257.63|255.23|0
1649184490000|2022-04-05 18:48:10|257.82|255.42|258|255.6|258.01|255.61|257.82|255.42|0
1649184500000|2022-04-05 18:48:20|258.38|255.98|258.56|256.16|258.56|256.16|258.38|255.98|0
1649184510000|2022-04-05 18:48:30|258.94|256.54|258.66|256.26|259.12|256.72|258.66|256.26|0
1649184520000|2022-04-05 18:48:40|258.75|256.35|258.56|256.16|258.94|256.54|258.56|256.16|0
1649184530000|2022-04-05 18:48:50|258.19|255.79|258.38|255.98|258.56|256.16|258.19|255.79|0
1649184540000|2022-04-05 18:49:00|258.19|255.79|257.82|255.42|258.19|255.79|257.82|255.42|0
1649184550000|2022-04-05 18:49:10|257.63|255.23|257.63|255.23|257.82|255.42|257.54|255.14|0
1649184560000|2022-04-05 18:49:20|257.45|255.05|257.26|254.86|257.45|255.05|257.26|254.86|0
1649184570000|2022-04-05 18:49:30|257.07|254.67|257.17|254.77|257.17|254.77|257.07|254.67|0
1649184580000|2022-04-05 18:49:40|257.26|254.86|257.45|255.05|257.45|255.05|257.26|254.86|0
1649184590000|2022-04-05 18:49:50|257.63|255.23|257.26|254.86|257.63|255.23|257.26|254.86|0
1649184600000|2022-04-05 18:50:00|257.07|254.67|256.7|254.3|257.26|254.86|256.7|254.3|0
1649184610000|2022-04-05 18:50:10|256.8|254.4|256.7|254.3|256.8|254.4|256.7|254.3|0
1649184620000|2022-04-05 18:50:20|256.52|254.12|256.33|253.93|256.7|254.3|256.33|253.93|0
1649184630000|2022-04-05 18:50:30|256.15|253.75|255.78|253.38|256.15|253.75|255.78|253.38|0
1649184640000|2022-04-05 18:50:40|255.59|253.19|256.15|253.75|256.15|253.75|255.59|253.19|0
1649184650000|2022-04-05 18:50:50|255.96|253.56|255.78|253.38|255.96|253.56|255.78|253.38|0
1649184660000|2022-04-05 18:51:00|256.15|253.75|255.96|253.56|256.15|253.75|255.96|253.56|0
1649184670000|2022-04-05 18:51:10|256.15|253.75|256.61|254.21|256.61|254.21|255.78|253.38|0
1649184680000|2022-04-05 18:51:20|256.52|254.12|256.98|254.58|256.98|254.58|256.52|254.12|0
1649184690000|2022-04-05 18:51:30|257.26|254.86|257.26|254.86|257.26|254.86|257.07|254.67|0
1649184700000|2022-04-05 18:51:40|257.07|254.67|257.45|255.05|257.45|255.05|257.07|254.67|0
1649184710000|2022-04-05 18:51:50|257.26|254.86|257.45|255.05|257.45|255.05|257.26|254.86|0
1649184720000|2022-04-05 18:52:00|257.63|255.23|257.45|255.05|257.73|255.33|257.45|255.05|0
1649184730000|2022-04-05 18:52:10|256.7|254.3|256.52|254.12|256.89|254.49|256.52|254.12|0
1649184740000|2022-04-05 18:52:20|256.7|254.3|256.61|254.21|256.7|254.3|256.61|254.21|0
1649184750000|2022-04-05 18:52:30|256.33|253.93|256.52|254.12|256.52|254.12|256.15|253.75|0
1649184760000|2022-04-05 18:52:40|256.7|254.3|256.52|254.12|256.7|254.3|256.52|254.12|0
1649184770000|2022-04-05 18:52:50|256.89|254.49|256.89|254.49|256.89|254.49|256.7|254.3|0
1649184780000|2022-04-05 18:53:00|257.07|254.67|257.44|255.04|257.44|255.04|257.07|254.67|0
1649184790000|2022-04-05 18:53:10|257.07|254.67|257.26|254.86|257.44|255.04|257.07|254.67|0
1649184800000|2022-04-05 18:53:20|257.07|254.67|256.89|254.49|257.26|254.86|256.89|254.49|0
1649184810000|2022-04-05 18:53:30|257.07|254.67|257.07|254.67|257.07|254.67|256.89|254.49|0
1649184820000|2022-04-05 18:53:40|256.7|254.3|256.43|254.03|256.7|254.3|256.33|253.93|0
1649184830000|2022-04-05 18:53:50|256.52|254.12|256.52|254.12|256.52|254.12|256.33|253.93|0
1649184840000|2022-04-05 18:54:00|256.61|254.21|256.52|254.12|256.61|254.21|256.14|253.74|0
1649184850000|2022-04-05 18:54:10|256.33|253.93|256.33|253.93|256.33|253.93|256.14|253.74|0
1649184860000|2022-04-05 18:54:20|256.7|254.3|257.44|255.04|257.44|255.04|256.7|254.3|0
1649184880000|2022-04-05 18:54:40|257.26|254.86|257.82|255.42|258|255.6|257.26|254.86|0
1649184890000|2022-04-05 18:54:50|257.91|255.51|257.26|254.86|257.91|255.51|257.26|254.86|0
1649184900000|2022-04-05 18:55:00|256.89|254.49|257.07|254.67|257.44|255.04|256.89|254.49|0
1649184910000|2022-04-05 18:55:10|256.89|254.49|257.07|254.67|257.07|254.67|256.89|254.49|0
1649184920000|2022-04-05 18:55:20|256.98|254.58|257.07|254.67|257.07|254.67|256.98|254.58|0
1649184930000|2022-04-05 18:55:30|256.89|254.49|256.33|253.93|256.89|254.49|256.33|253.93|0
1649184940000|2022-04-05 18:55:40|256.52|254.12|256.33|253.93|256.52|254.12|256.33|253.93|0
1649184950000|2022-04-05 18:55:50|256.14|253.74|256.43|254.03|256.43|254.03|256.14|253.74|0
1649184960000|2022-04-05 18:56:00|256.33|253.93|255.4|253|256.33|253.93|255.4|253|0
1649184970000|2022-04-05 18:56:10|255.59|253.19|255.59|253.19|255.77|253.37|255.59|253.19|0
1649184980000|2022-04-05 18:56:20|255.77|253.37|255.77|253.37|255.77|253.37|255.5|253.1|0
1649184990000|2022-04-05 18:56:30|255.59|253.19|256.33|253.93|256.33|253.93|255.59|253.19|0
1649185000000|2022-04-05 18:56:40|256.14|253.74|256.33|253.93|256.33|253.93|256.14|253.74|0
1649185010000|2022-04-05 18:56:50|256.51|254.11|256.51|254.11|256.51|254.11|256.51|254.11|0
1649185020000|2022-04-05 18:57:00|257.07|254.67|257.63|255.23|257.63|255.23|256.89|254.49|0
1649185030000|2022-04-05 18:57:10|257.44|255.04|257.63|255.23|257.63|255.23|257.44|255.04|0
1649185040000|2022-04-05 18:57:20|257.81|255.41|258|255.6|258|255.6|257.81|255.41|0
1649185050000|2022-04-05 18:57:30|258.1|255.7|258.37|255.97|258.56|256.16|258.1|255.7|0
1649185060000|2022-04-05 18:57:40|258.19|255.79|258.19|255.79|258.37|255.97|258.19|255.79|0
1649185070000|2022-04-05 18:57:50|258.37|255.97|258.75|256.35|258.93|256.53|258.37|255.97|0
1649185080000|2022-04-05 18:58:00|258.93|256.53|259.86|257.46|259.86|257.46|258.93|256.53|0
1649185090000|2022-04-05 18:58:10|259.49|257.09|260.24|257.84|260.24|257.84|259.49|257.09|0
1649185100000|2022-04-05 18:58:20|259.68|257.28|259.86|257.46|259.86|257.46|259.49|257.09|0
1649185110000|2022-04-05 18:58:30|259.68|257.28|259.68|257.28|259.86|257.46|259.68|257.28|0
1649185120000|2022-04-05 18:58:40|260.05|257.65|260.05|257.65|260.24|257.84|260.05|257.65|0
1649185130000|2022-04-05 18:58:50|260.24|257.84|260.24|257.84|260.24|257.84|260.05|257.65|0
1649185140000|2022-04-05 18:59:00|260.8|258.4|260.99|258.59|260.99|258.59|260.61|258.21|0
1649185150000|2022-04-05 18:59:10|261.17|258.77|261.17|258.77|261.17|258.77|261.17|258.77|0
1649185160000|2022-04-05 18:59:20|260.99|258.59|260.61|258.21|260.99|258.59|260.24|257.84|0
1649185170000|2022-04-05 18:59:30|260.42|258.02|260.61|258.21|260.61|258.21|260.42|258.02|0
1649185180000|2022-04-05 18:59:40|260.99|258.59|260.99|258.59|261.17|258.77|260.99|258.59|0
1649185190000|2022-04-05 18:59:50|260.61|258.21|260.24|257.84|260.61|258.21|260.24|257.84|0
1649185200000|2022-04-05 19:00:00|260.15|257.75|259.68|257.28|260.15|257.75|259.68|257.28|0
1649185210000|2022-04-05 19:00:10|259.49|257.09|259.3|256.9|259.68|257.28|259.3|256.9|0
1649185220000|2022-04-05 19:00:20|259.68|257.28|259.49|257.09|259.86|257.46|259.49|257.09|0
1649185230000|2022-04-05 19:00:30|259.12|256.72|258.93|256.53|259.12|256.72|258.93|256.53|0
1649185240000|2022-04-05 19:00:40|259.12|256.72|259.68|257.28|259.68|257.28|259.12|256.72|0
1649185250000|2022-04-05 19:00:50|259.3|256.9|258.74|256.34|259.3|256.9|258.74|256.34|0
1649185260000|2022-04-05 19:01:00|258.93|256.53|258.93|256.53|259.3|256.9|258.93|256.53|0
1649185270000|2022-04-05 19:01:10|258.84|256.44|259.12|256.72|259.12|256.72|258.84|256.44|0
1649185280000|2022-04-05 19:01:20|258.93|256.53|258.74|256.34|259.12|256.72|258.56|256.16|0
1649185290000|2022-04-05 19:01:30|258.93|256.53|259.12|256.72|259.3|256.9|258.93|256.53|0
1649185300000|2022-04-05 19:01:40|259.3|256.9|259.49|257.09|259.49|257.09|259.12|256.72|0
1649185310000|2022-04-05 19:01:50|259.3|256.9|259.49|257.09|259.59|257.19|259.3|256.9|0
1649185320000|2022-04-05 19:02:00|259.86|257.46|260.61|258.21|260.61|258.21|259.86|257.46|0
1649185330000|2022-04-05 19:02:10|260.42|258.02|260.8|258.4|260.8|258.4|260.42|258.02|0
1649185340000|2022-04-05 19:02:20|260.61|258.21|260.98|258.58|260.98|258.58|260.42|258.02|0
1649185350000|2022-04-05 19:02:30|261.17|258.77|260.98|258.58|261.17|258.77|260.98|258.58|0
1649185360000|2022-04-05 19:02:40|260.8|258.4|260.61|258.21|260.8|258.4|260.61|258.21|0
1649185370000|2022-04-05 19:02:50|260.8|258.4|260.8|258.4|260.8|258.4|260.8|258.4|0
1649185380000|2022-04-05 19:03:00|260.61|258.21|261.17|258.77|261.17|258.77|260.61|258.21|0
1649185390000|2022-04-05 19:03:10|260.8|258.4|261.55|259.15|261.55|259.15|260.8|258.4|0
1649185400000|2022-04-05 19:03:20|261.73|259.33|261.17|258.77|261.73|259.33|261.17|258.77|0
1649185410000|2022-04-05 19:03:30|261.36|258.96|261.55|259.15|261.55|259.15|261.36|258.96|0
1649185420000|2022-04-05 19:03:40|261.92|259.52|262.11|259.71|262.11|259.71|261.73|259.33|0
1649185440000|2022-04-05 19:04:00|262.48|260.08|262.48|260.08|262.48|260.08|262.48|260.08|0
1649185450000|2022-04-05 19:04:10|262.67|260.27|263.05|260.65|263.05|260.65|262.67|260.27|0
1649185460000|2022-04-05 19:04:20|263.23|260.83|263.23|260.83|263.23|260.83|263.05|260.65|0
1649185470000|2022-04-05 19:04:30|263.05|260.65|263.42|261.02|263.42|261.02|263.05|260.65|0
1649185480000|2022-04-05 19:04:40|263.23|260.83|263.23|260.83|263.23|260.83|263.05|260.65|0
1649185490000|2022-04-05 19:04:50|263.42|261.02|263.42|261.02|263.42|261.02|263.23|260.83|0
1649185500000|2022-04-05 19:05:00|263.05|260.65|263.23|260.83|263.23|260.83|263.05|260.65|0
1649185510000|2022-04-05 19:05:10|262.86|260.46|262.86|260.46|263.05|260.65|262.86|260.46|0
1649185520000|2022-04-05 19:05:20|263.61|261.21|264.55|262.15|264.55|262.15|263.61|261.21|0
1649185530000|2022-04-05 19:05:30|264.93|262.53|264.74|262.34|264.93|262.53|264.74|262.34|0
1649185540000|2022-04-05 19:05:40|264.55|262.15|264.55|262.15|264.74|262.34|264.55|262.15|0
1649185550000|2022-04-05 19:05:50|264.93|262.53|264.74|262.34|264.93|262.53|264.74|262.34|0
1649185560000|2022-04-05 19:06:00|264.93|262.53|264.74|262.34|264.93|262.53|264.74|262.34|0
1649185570000|2022-04-05 19:06:10|264.93|262.53|264.74|262.34|264.93|262.53|264.74|262.34|0
1649185580000|2022-04-05 19:06:20|264.55|262.15|264.36|261.96|264.74|262.34|264.36|261.96|0
1649185590000|2022-04-05 19:06:30|264.46|262.06|264.46|262.06|264.55|262.15|264.36|261.96|0
1649185600000|2022-04-05 19:06:40|264.74|262.34|264.93|262.53|264.93|262.53|264.74|262.34|0
1649185610000|2022-04-05 19:06:50|265.87|263.47|265.49|263.09|265.87|263.47|265.49|263.09|0
1649185620000|2022-04-05 19:07:00|265.3|262.9|265.68|263.28|265.68|263.28|265.3|262.9|0
1649185630000|2022-04-05 19:07:10|265.49|263.09|264.93|262.53|265.49|263.09|264.93|262.53|0
1649185640000|2022-04-05 19:07:20|264.74|262.34|264.93|262.53|265.12|262.72|264.74|262.34|0
1649185650000|2022-04-05 19:07:30|265.12|262.72|264.93|262.53|265.12|262.72|264.93|262.53|0
1649185660000|2022-04-05 19:07:40|265.12|262.72|265.3|262.9|265.3|262.9|265.12|262.72|0
1649185670000|2022-04-05 19:07:50|265.12|262.72|265.3|262.9|265.49|263.09|264.93|262.53|0
1649185680000|2022-04-05 19:08:00|265.49|263.09|265.68|263.28|265.87|263.47|265.49|263.09|0
1649185690000|2022-04-05 19:08:10|266.06|263.66|266.06|263.66|266.25|263.85|266.06|263.66|0
1649185700000|2022-04-05 19:08:20|265.3|262.9|264.74|262.34|265.3|262.9|264.74|262.34|0
1649185710000|2022-04-05 19:08:30|265.11|262.71|265.3|262.9|265.3|262.9|265.11|262.71|0
1649185720000|2022-04-05 19:08:40|265.49|263.09|265.68|263.28|265.68|263.28|265.3|262.9|0
1649185730000|2022-04-05 19:08:50|265.49|263.09|265.21|262.81|265.49|263.09|265.11|262.71|0
1649185740000|2022-04-05 19:09:00|265.3|262.9|265.3|262.9|265.87|263.47|265.3|262.9|0
1649185750000|2022-04-05 19:09:10|265.49|263.09|265.68|263.28|265.78|263.38|265.49|263.09|0
1649185760000|2022-04-05 19:09:20|265.49|263.09|265.68|263.28|265.68|263.28|265.49|263.09|0
1649185770000|2022-04-05 19:09:30|265.49|263.09|264.93|262.53|265.49|263.09|264.93|262.53|0
1649185780000|2022-04-05 19:09:40|265.02|262.62|265.11|262.71|265.11|262.71|264.93|262.53|0
1649185790000|2022-04-05 19:09:50|265.3|262.9|265.11|262.71|265.3|262.9|265.11|262.71|0
1649185800000|2022-04-05 19:10:00|264.93|262.53|264.74|262.34|264.93|262.53|264.74|262.34|0
1649185810000|2022-04-05 19:10:10|264.93|262.53|264.74|262.34|264.93|262.53|264.74|262.34|0
1649185820000|2022-04-05 19:10:20|264.93|262.53|265.3|262.9|265.3|262.9|264.93|262.53|0
1649185830000|2022-04-05 19:10:30|265.11|262.71|264.93|262.53|265.11|262.71|264.93|262.53|0
1649185840000|2022-04-05 19:10:40|265.11|262.71|265.3|262.9|265.3|262.9|265.11|262.71|0
1649185870000|2022-04-05 19:11:10|266.06|263.66|266.06|263.66|266.06|263.66|266.06|263.66|0
1649185880000|2022-04-05 19:11:20|266.25|263.85|267|264.6|267|264.6|266.25|263.85|0
1649185890000|2022-04-05 19:11:30|266.81|264.41|266.81|264.41|267|264.6|266.62|264.22|0
1649185900000|2022-04-05 19:11:40|266.44|264.04|266.25|263.85|266.44|264.04|266.06|263.66|0
1649185910000|2022-04-05 19:11:50|266.06|263.66|266.06|263.66|266.06|263.66|266.06|263.66|0
1649185920000|2022-04-05 19:12:00|265.87|263.47|266.06|263.66|266.06|263.66|265.87|263.47|0
1649185930000|2022-04-05 19:12:10|265.87|263.47|267.19|264.79|267.19|264.79|265.87|263.47|0
1649185940000|2022-04-05 19:12:20|267|264.6|267.19|264.79|267.19|264.79|267|264.6|0
1649185950000|2022-04-05 19:12:30|267|264.6|267.19|264.79|267.19|264.79|267|264.6|0
1649185960000|2022-04-05 19:12:40|267.38|264.98|267.76|265.36|267.95|265.55|267.38|264.98|0
1649185970000|2022-04-05 19:12:50|267.95|265.55|268.33|265.93|268.33|265.93|267.95|265.55|0
1649185990000|2022-04-05 19:13:10|268.14|265.74|268.71|266.31|268.71|266.31|268.14|265.74|0
1649186000000|2022-04-05 19:13:20|269.09|266.69|268.52|266.12|269.28|266.88|268.52|266.12|0
1649186010000|2022-04-05 19:13:30|268.33|265.93|268.9|266.5|268.9|266.5|268.14|265.74|0
1649186020000|2022-04-05 19:13:40|269.09|266.69|268.14|265.74|269.09|266.69|268.14|265.74|0
1649186030000|2022-04-05 19:13:50|268.33|265.93|268.81|266.41|268.81|266.41|268.33|265.93|0
1649186040000|2022-04-05 19:14:00|268.71|266.31|269.47|267.07|269.47|267.07|268.71|266.31|0
1649186050000|2022-04-05 19:14:10|269.09|266.69|269.09|266.69|269.09|266.69|268.9|266.5|0
1649186060000|2022-04-05 19:14:20|268.9|266.5|268.71|266.31|268.9|266.5|268.71|266.31|0
1649186070000|2022-04-05 19:14:30|268.52|266.12|268.33|265.93|268.52|266.12|268.33|265.93|0
1649186080000|2022-04-05 19:14:40|268.43|266.03|268.52|266.12|268.52|266.12|268.14|265.74|0
1649186090000|2022-04-05 19:14:50|268.71|266.31|268.52|266.12|268.9|266.5|268.52|266.12|0
1649186100000|2022-04-05 19:15:00|268.71|266.31|268.71|266.31|268.71|266.31|268.52|266.12|0
1649186110000|2022-04-05 19:15:10|268.9|266.5|269.28|266.88|269.28|266.88|268.9|266.5|0
1649186120000|2022-04-05 19:15:20|269.09|266.69|269.28|266.88|269.28|266.88|269.09|266.69|0
1649186130000|2022-04-05 19:15:30|269.47|267.07|269.85|267.45|269.85|267.45|269.47|267.07|0
1649186140000|2022-04-05 19:15:40|269.66|267.26|269.66|267.26|269.66|267.26|269.28|266.88|0
1649186150000|2022-04-05 19:15:50|269.47|267.07|269.19|266.79|269.47|267.07|269.09|266.69|0
1649186160000|2022-04-05 19:16:00|269.47|267.07|269.09|266.69|269.47|267.07|268.9|266.5|0
1649186170000|2022-04-05 19:16:10|268.52|266.12|268.52|266.12|268.52|266.12|268.52|266.12|0
1649186180000|2022-04-05 19:16:20|268.71|266.31|268.9|266.5|268.9|266.5|268.71|266.31|0
1649186190000|2022-04-05 19:16:30|269.28|266.88|268.81|266.41|269.28|266.88|268.81|266.41|0
1649186200000|2022-04-05 19:16:40|268.33|265.93|267.57|265.17|268.33|265.93|267.57|265.17|0
1649186210000|2022-04-05 19:16:50|267.76|265.36|267.38|264.98|267.76|265.36|267.38|264.98|0
1649186220000|2022-04-05 19:17:00|267.95|265.55|268.52|266.12|268.52|266.12|267.76|265.36|0
1649186230000|2022-04-05 19:17:10|268.71|266.31|268.33|265.93|268.71|266.31|268.33|265.93|0
1649186240000|2022-04-05 19:17:20|267.95|265.55|267.76|265.36|268.05|265.65|267.76|265.36|0
1649186250000|2022-04-05 19:17:30|268.14|265.74|267.38|264.98|268.14|265.74|267.38|264.98|0
1649186260000|2022-04-05 19:17:40|267.57|265.17|267.57|265.17|267.57|265.17|267.19|264.79|0
1649186270000|2022-04-05 19:17:50|267.76|265.36|267.76|265.36|268.14|265.74|267.76|265.36|0
1649186280000|2022-04-05 19:18:00|268.05|265.65|268.71|266.31|268.71|266.31|268.05|265.65|0
1649186290000|2022-04-05 19:18:10|268.9|266.5|268.71|266.31|269.09|266.69|268.71|266.31|0
1649186300000|2022-04-05 19:18:20|268.33|265.93|268.33|265.93|268.52|266.12|268.33|265.93|0
1649186310000|2022-04-05 19:18:30|268.52|266.12|268.52|266.12|268.9|266.5|268.52|266.12|0
1649186320000|2022-04-05 19:18:40|268.71|266.31|268.71|266.31|268.71|266.31|268.71|266.31|0
1649186330000|2022-04-05 19:18:50|268.52|266.12|268.52|266.12|268.71|266.31|268.33|265.93|0
1649186340000|2022-04-05 19:19:00|268.9|266.5|268.9|266.5|269.09|266.69|268.9|266.5|0
1649186350000|2022-04-05 19:19:10|269.09|266.69|268.71|266.31|269.09|266.69|268.52|266.12|0
1649186360000|2022-04-05 19:19:20|268.9|266.5|269.66|267.26|269.66|267.26|268.9|266.5|0
1649186370000|2022-04-05 19:19:30|269.85|267.45|270.04|267.64|270.04|267.64|269.66|267.26|0
1649186380000|2022-04-05 19:19:40|269.85|267.45|270.23|267.83|270.23|267.83|269.85|267.45|0
1649186390000|2022-04-05 19:19:50|270.04|267.64|269.65|267.25|270.04|267.64|269.65|267.25|0
1649186400000|2022-04-05 19:20:00|270.42|268.02|270.32|267.92|270.42|268.02|270.32|267.92|0
1649186410000|2022-04-05 19:20:10|270.42|268.02|270.23|267.83|270.42|268.02|269.84|267.44|0
1649186420000|2022-04-05 19:20:20|270.04|267.64|270.04|267.64|270.23|267.83|270.04|267.64|0
1649186430000|2022-04-05 19:20:30|269.65|267.25|269.46|267.06|269.84|267.44|269.46|267.06|0
1649186440000|2022-04-05 19:20:40|269.65|267.25|269.65|267.25|270.03|267.63|269.65|267.25|0
1649186450000|2022-04-05 19:20:50|269.46|267.06|269.84|267.44|269.84|267.44|269.46|267.06|0
1649186460000|2022-04-05 19:21:00|269.65|267.25|269.27|266.87|269.65|267.25|269.27|266.87|0
1649186470000|2022-04-05 19:21:10|269.84|267.44|269.84|267.44|269.84|267.44|269.46|267.06|0
1649186480000|2022-04-05 19:21:20|270.23|267.83|270.03|267.63|270.23|267.83|270.03|267.63|0
1649186490000|2022-04-05 19:21:30|270.22|267.82|270.42|268.02|270.42|268.02|270.03|267.63|0
1649186500000|2022-04-05 19:21:40|270.61|268.21|270.51|268.11|270.8|268.4|270.51|268.11|0
1649186510000|2022-04-05 19:21:50|270.42|268.02|270.42|268.02|270.42|268.02|270.22|267.82|0
1649186520000|2022-04-05 19:22:00|269.65|267.25|270.61|268.21|270.61|268.21|269.65|267.25|0
1649186530000|2022-04-05 19:22:10|270.42|268.02|270.42|268.02|270.61|268.21|270.42|268.02|0
1649186540000|2022-04-05 19:22:20|270.8|268.4|270.61|268.21|270.8|268.4|270.51|268.11|0
1649186550000|2022-04-05 19:22:30|270.41|268.01|270.03|267.63|270.41|268.01|270.03|267.63|0
1649186560000|2022-04-05 19:22:40|270.22|267.82|270.41|268.01|270.41|268.01|270.22|267.82|0
1649186570000|2022-04-05 19:22:50|270.22|267.82|270.41|268.01|270.41|268.01|270.22|267.82|0
1649186580000|2022-04-05 19:23:00|270.61|268.21|270.8|268.4|270.99|268.59|270.61|268.21|0
1649186590000|2022-04-05 19:23:10|268.51|266.11|268.89|266.49|268.99|266.59|268.51|266.11|0
1649186600000|2022-04-05 19:23:20|268.7|266.3|267.57|265.17|268.7|266.3|267.57|265.17|0
1649186610000|2022-04-05 19:23:30|267.75|265.35|266.62|264.22|267.75|265.35|266.62|264.22|0
1649186620000|2022-04-05 19:23:40|266.81|264.41|267|264.6|267|264.6|266.81|264.41|0
1649186630000|2022-04-05 19:23:50|267.38|264.98|266.62|264.22|267.38|264.98|266.62|264.22|0
1649186640000|2022-04-05 19:24:00|266.81|264.41|267.75|265.35|267.75|265.35|266.81|264.41|0
1649186650000|2022-04-05 19:24:10|267.94|265.54|267.57|265.17|267.94|265.54|267.19|264.79|0
1649186660000|2022-04-05 19:24:20|267.56|265.16|266.81|264.41|267.56|265.16|266.81|264.41|0
1649186670000|2022-04-05 19:24:30|266.62|264.22|266.24|263.84|266.62|264.22|266.05|263.65|0
1649186680000|2022-04-05 19:24:40|265.86|263.46|265.48|263.08|265.86|263.46|265.48|263.08|0
1649186690000|2022-04-05 19:24:50|265.3|262.9|265.11|262.71|265.67|263.27|265.11|262.71|0
1649186700000|2022-04-05 19:25:00|265.3|262.9|266.43|264.03|266.43|264.03|265.3|262.9|0
1649186710000|2022-04-05 19:25:10|266.05|263.65|265.67|263.27|266.43|264.03|265.67|263.27|0
1649186720000|2022-04-05 19:25:20|266.05|263.65|266.43|264.03|266.43|264.03|265.86|263.46|0
1649186730000|2022-04-05 19:25:30|266.53|264.13|267.19|264.79|267.19|264.79|266.53|264.13|0
1649186740000|2022-04-05 19:25:40|267.56|265.16|267.75|265.35|267.75|265.35|267.56|265.16|0
1649186750000|2022-04-05 19:25:50|267.56|265.16|267.75|265.35|267.75|265.35|267.56|265.16|0
1649186760000|2022-04-05 19:26:00|267.94|265.54|268.7|266.3|268.7|266.3|267.75|265.35|0
1649186770000|2022-04-05 19:26:10|268.51|266.11|268.32|265.92|268.51|266.11|268.32|265.92|0
1649186780000|2022-04-05 19:26:20|268.13|265.73|268.32|265.92|268.32|265.92|268.13|265.73|0
1649186790000|2022-04-05 19:26:30|268.51|266.11|268.7|266.3|268.7|266.3|268.51|266.11|0
1649186800000|2022-04-05 19:26:40|268.89|266.49|268.89|266.49|268.89|266.49|268.7|266.3|0
1649186810000|2022-04-05 19:26:50|269.08|266.68|268.7|266.3|269.08|266.68|268.7|266.3|0
1649186820000|2022-04-05 19:27:00|268.89|266.49|268.32|265.92|268.89|266.49|268.32|265.92|0
1649186830000|2022-04-05 19:27:10|268.8|266.4|268.32|265.92|268.8|266.4|268.32|265.92|0
1649186840000|2022-04-05 19:27:20|268.51|266.11|268.7|266.3|268.7|266.3|268.32|265.92|0
1649186850000|2022-04-05 19:27:30|268.51|266.11|267.94|265.54|268.51|266.11|267.94|265.54|0
1649186860000|2022-04-05 19:27:40|267.75|265.35|267.94|265.54|267.94|265.54|267.75|265.35|0
1649186870000|2022-04-05 19:27:50|268.13|265.73|268.32|265.92|268.51|266.11|268.13|265.73|0
1649186880000|2022-04-05 19:28:00|268.7|266.3|268.13|265.73|268.7|266.3|268.13|265.73|0
1649186890000|2022-04-05 19:28:10|268.32|265.92|268.13|265.73|268.32|265.92|267.94|265.54|0
1649186900000|2022-04-05 19:28:20|268.32|265.92|268.32|265.92|268.51|266.11|268.32|265.92|0
1649186910000|2022-04-05 19:28:30|268.51|266.11|267.94|265.54|268.51|266.11|267.94|265.54|0
1649186920000|2022-04-05 19:28:40|267.75|265.35|267.56|265.16|267.75|265.35|267.56|265.16|0
1649186930000|2022-04-05 19:28:50|267.75|265.35|268.13|265.73|268.23|265.83|267.75|265.35|0
1649186940000|2022-04-05 19:29:00|268.51|266.11|268.51|266.11|268.7|266.3|268.51|266.11|0
1649186950000|2022-04-05 19:29:10|268.7|266.3|268.32|265.92|268.7|266.3|268.32|265.92|0
1649186960000|2022-04-05 19:29:20|267.94|265.54|267.94|265.54|268.13|265.73|267.94|265.54|0
1649186970000|2022-04-05 19:29:30|267.75|265.35|267.75|265.35|267.94|265.54|267.56|265.16|0
1649186980000|2022-04-05 19:29:40|267.56|265.16|268.13|265.73|268.13|265.73|267.56|265.16|0
1649186990000|2022-04-05 19:29:50|268.51|266.11|268.7|266.3|268.89|266.49|268.51|266.11|0
1649187000000|2022-04-05 19:30:00|268.89|266.49|269.65|267.25|269.65|267.25|268.89|266.49|0
1649187010000|2022-04-05 19:30:10|270.03|267.63|269.84|267.44|270.03|267.63|269.65|267.25|0
1649187020000|2022-04-05 19:30:20|270.41|268.01|270.98|268.58|270.98|268.58|270.41|268.01|0
1649187030000|2022-04-05 19:30:30|271.36|268.96|270.7|268.3|271.36|268.96|270.41|268.01|0
1649187040000|2022-04-05 19:30:40|270.6|268.2|270.6|268.2|270.79|268.39|270.6|268.2|0
1649187050000|2022-04-05 19:30:50|270.41|268.01|271.17|268.77|271.17|268.77|270.41|268.01|0
1649187060000|2022-04-05 19:31:00|270.98|268.58|270.41|268.01|270.98|268.58|270.41|268.01|0
1649187070000|2022-04-05 19:31:10|270.98|268.58|271.17|268.77|271.17|268.77|270.98|268.58|0
1649187080000|2022-04-05 19:31:20|271.36|268.96|271.36|268.96|271.36|268.96|271.36|268.96|0
1649187090000|2022-04-05 19:31:30|271.17|268.77|272.51|270.11|272.51|270.11|271.17|268.77|0
1649187100000|2022-04-05 19:31:40|272.7|270.3|272.89|270.49|273.08|270.68|272.7|270.3|0
1649187110000|2022-04-05 19:31:50|273.08|270.68|272.7|270.3|273.08|270.68|272.51|270.11|0
1649187120000|2022-04-05 19:32:00|272.89|270.49|273.27|270.87|273.27|270.87|272.89|270.49|0
1649187130000|2022-04-05 19:32:10|273.66|271.26|273.47|271.07|273.66|271.26|273.47|271.07|0
1649187140000|2022-04-05 19:32:20|273.27|270.87|273.47|271.07|273.66|271.26|273.27|270.87|0
1649187150000|2022-04-05 19:32:30|273.27|270.87|273.66|271.26|273.66|271.26|273.08|270.68|0
1649187160000|2022-04-05 19:32:40|273.47|271.07|273.27|270.87|273.47|271.07|273.08|270.68|0
1649187170000|2022-04-05 19:32:50|273.08|270.68|272.89|270.49|273.27|270.87|272.89|270.49|0
1649187180000|2022-04-05 19:33:00|272.7|270.3|273.27|270.87|273.27|270.87|272.7|270.3|0
1649187190000|2022-04-05 19:33:10|273.47|271.07|273.47|271.07|273.47|271.07|273.47|271.07|0
1649187200000|2022-04-05 19:33:20|273.66|271.26|273.47|271.07|273.66|271.26|273.47|271.07|0
1649187210000|2022-04-05 19:33:30|273.08|270.68|272.89|270.49|273.08|270.68|272.89|270.49|0
1649187220000|2022-04-05 19:33:40|272.7|270.3|272.13|269.73|272.7|270.3|272.13|269.73|0
1649187230000|2022-04-05 19:33:50|271.94|269.54|271.74|269.34|271.94|269.54|271.55|269.15|0
1649187240000|2022-04-05 19:34:00|272.13|269.73|272.32|269.92|272.89|270.49|272.13|269.73|0
1649187250000|2022-04-05 19:34:10|272.51|270.11|272.89|270.49|272.89|270.49|272.32|269.92|0
1649187260000|2022-04-05 19:34:20|272.7|270.3|273.46|271.06|273.46|271.06|272.7|270.3|0
1649187270000|2022-04-05 19:34:30|273.27|270.87|273.66|271.26|273.66|271.26|273.27|270.87|0
1649187280000|2022-04-05 19:34:40|273.46|271.06|273.66|271.26|273.66|271.26|273.46|271.06|0
1649187290000|2022-04-05 19:34:50|273.46|271.06|273.46|271.06|273.66|271.26|273.46|271.06|0
1649187300000|2022-04-05 19:35:00|273.66|271.26|273.46|271.06|273.66|271.26|273.46|271.06|0
1649187310000|2022-04-05 19:35:10|273.66|271.26|273.66|271.26|273.66|271.26|273.66|271.26|0
1649187320000|2022-04-05 19:35:20|273.46|271.06|274.61|272.21|274.61|272.21|273.27|270.87|0
1649187330000|2022-04-05 19:35:30|273.85|271.45|273.85|271.45|274.04|271.64|273.85|271.45|0
1649187340000|2022-04-05 19:35:40|274.23|271.83|274.23|271.83|274.23|271.83|274.23|271.83|0
1649187350000|2022-04-05 19:35:50|274.04|271.64|274.23|271.83|274.23|271.83|274.04|271.64|0
1649187360000|2022-04-05 19:36:00|274.04|271.64|274.61|272.21|274.61|272.21|274.04|271.64|0
1649187370000|2022-04-05 19:36:10|274.42|272.02|274.61|272.21|274.61|272.21|274.42|272.02|0
1649187380000|2022-04-05 19:36:20|274.81|272.41|274.42|272.02|274.81|272.41|274.42|272.02|0
1649187390000|2022-04-05 19:36:30|274.61|272.21|274.61|272.21|274.61|272.21|274.23|271.83|0
1649187400000|2022-04-05 19:36:40|274.81|272.41|274.81|272.41|274.81|272.41|274.61|272.21|0
1649187410000|2022-04-05 19:36:50|275|272.6|274.61|272.21|275|272.6|274.61|272.21|0
1649187420000|2022-04-05 19:37:00|274.23|271.83|273.08|270.68|274.23|271.83|273.08|270.68|0
1649187430000|2022-04-05 19:37:10|272.7|270.3|271.93|269.53|272.7|270.3|271.93|269.53|0
1649187440000|2022-04-05 19:37:20|272.12|269.72|272.32|269.92|272.51|270.11|272.12|269.72|0
1649187450000|2022-04-05 19:37:30|272.7|270.3|273.08|270.68|273.08|270.68|272.51|270.11|0
1649187460000|2022-04-05 19:37:40|272.89|270.49|272.89|270.49|272.89|270.49|272.89|270.49|0
1649187470000|2022-04-05 19:37:50|272.8|270.4|272.7|270.3|272.8|270.4|272.12|269.72|0
1649187480000|2022-04-05 19:38:00|272.89|270.49|273.46|271.06|273.65|271.25|272.89|270.49|0
1649187490000|2022-04-05 19:38:10|273.65|271.25|273.75|271.35|273.75|271.35|273.65|271.25|0
1649187500000|2022-04-05 19:38:20|273.85|271.45|273.46|271.06|273.85|271.45|273.46|271.06|0
1649187510000|2022-04-05 19:38:30|273.37|270.97|273.08|270.68|273.37|270.97|273.08|270.68|0
1649187520000|2022-04-05 19:38:40|272.89|270.49|272.7|270.3|272.89|270.49|272.7|270.3|0
1649187530000|2022-04-05 19:38:50|273.08|270.68|273.27|270.87|273.27|270.87|273.08|270.68|0
1649187540000|2022-04-05 19:39:00|273.46|271.06|273.85|271.45|273.85|271.45|273.46|271.06|0
1649187550000|2022-04-05 19:39:10|274.04|271.64|274.8|272.4|274.8|272.4|273.85|271.45|0
1649187560000|2022-04-05 19:39:20|275|272.6|275|272.6|275.19|272.79|275|272.6|0
1649187570000|2022-04-05 19:39:30|275.19|272.79|275.19|272.79|275.38|272.98|275.19|272.79|0
1649187580000|2022-04-05 19:39:40|275|272.6|274.23|271.83|275|272.6|274.23|271.83|0
1649187590000|2022-04-05 19:39:50|273.85|271.45|273.85|271.45|274.04|271.64|273.85|271.45|0
1649187600000|2022-04-05 19:40:00|273.65|271.25|273.46|271.06|273.65|271.25|273.46|271.06|0
1649187610000|2022-04-05 19:40:10|273.27|270.87|273.27|270.87|273.46|271.06|273.27|270.87|0
1649187620000|2022-04-05 19:40:20|275|272.6|275.57|273.17|275.57|273.17|275|272.6|0
1649187630000|2022-04-05 19:40:30|275.19|272.79|274.8|272.4|275.19|272.79|274.8|272.4|0
1649187640000|2022-04-05 19:40:40|274.71|272.31|274.8|272.4|275|272.6|274.71|272.31|0
1649187650000|2022-04-05 19:40:50|275|272.6|274.61|272.21|275|272.6|274.61|272.21|0
1649187660000|2022-04-05 19:41:00|275|272.6|274.61|272.21|275|272.6|274.61|272.21|0
1649187670000|2022-04-05 19:41:10|274.04|271.64|274.04|271.64|274.61|272.21|274.04|271.64|0
1649187680000|2022-04-05 19:41:20|274.42|272.02|274.8|272.4|274.8|272.4|274.42|272.02|0
1649187690000|2022-04-05 19:41:30|275|272.6|274.23|271.83|275|272.6|274.23|271.83|0
1649187700000|2022-04-05 19:41:40|274.04|271.64|274.04|271.64|274.42|272.02|274.04|271.64|0
1649187710000|2022-04-05 19:41:50|274.23|271.83|273.84|271.44|274.23|271.83|273.84|271.44|0
1649187720000|2022-04-05 19:42:00|274.04|271.64|273.27|270.87|274.04|271.64|273.27|270.87|0
1649187730000|2022-04-05 19:42:10|273.08|270.68|272.99|270.59|273.08|270.68|272.89|270.49|0
1649187740000|2022-04-05 19:42:20|272.89|270.49|272.5|270.1|272.89|270.49|272.5|270.1|0
1649187750000|2022-04-05 19:42:30|272.31|269.91|272.5|270.1|272.7|270.3|272.31|269.91|0
1649187760000|2022-04-05 19:42:40|273.08|270.68|273.08|270.68|273.27|270.87|273.08|270.68|0
1649187770000|2022-04-05 19:42:50|272.7|270.3|272.31|269.91|272.7|270.3|272.31|269.91|0
1649187780000|2022-04-05 19:43:00|272.5|270.1|272.89|270.49|272.89|270.49|272.5|270.1|0
1649187790000|2022-04-05 19:43:10|273.08|270.68|272.5|270.1|273.08|270.68|272.5|270.1|0
1649187800000|2022-04-05 19:43:20|273.08|270.68|273.65|271.25|273.65|271.25|273.08|270.68|0
1649187810000|2022-04-05 19:43:30|273.27|270.87|273.08|270.68|273.27|270.87|273.08|270.68|0
1649187820000|2022-04-05 19:43:40|272.89|270.49|272.5|270.1|272.89|270.49|272.5|270.1|0
1649187830000|2022-04-05 19:43:50|272.89|270.49|272.5|270.1|273.08|270.68|272.5|270.1|0
1649187840000|2022-04-05 19:44:00|272.89|270.49|273.65|271.25|273.65|271.25|272.89|270.49|0
1649187850000|2022-04-05 19:44:10|273.46|271.06|273.84|271.44|274.04|271.64|273.46|271.06|0
1649187860000|2022-04-05 19:44:20|274.04|271.64|273.84|271.44|274.04|271.64|273.84|271.44|0
1649187870000|2022-04-05 19:44:30|274.04|271.64|273.94|271.54|274.23|271.83|273.94|271.54|0
1649187880000|2022-04-05 19:44:40|273.84|271.44|273.84|271.44|274.03|271.63|273.84|271.44|0
1649187890000|2022-04-05 19:44:50|274.03|271.63|273.27|270.87|274.03|271.63|273.08|270.68|0
1649187900000|2022-04-05 19:45:00|272.69|270.29|274.03|271.63|274.03|271.63|272.69|270.29|0
1649187910000|2022-04-05 19:45:10|274.8|272.4|274.42|272.02|274.8|272.4|274.42|272.02|0
1649187920000|2022-04-05 19:45:20|274.03|271.63|273.27|270.87|274.03|271.63|273.27|270.87|0
1649187930000|2022-04-05 19:45:30|273.84|271.44|273.46|271.06|273.84|271.44|273.46|271.06|0
1649187940000|2022-04-05 19:45:40|273.84|271.44|273.08|270.68|273.84|271.44|273.08|270.68|0
1649187950000|2022-04-05 19:45:50|273.37|270.97|273.65|271.25|273.65|271.25|272.89|270.49|0
1649187960000|2022-04-05 19:46:00|274.03|271.63|274.23|271.83|274.23|271.83|274.03|271.63|0
1649187970000|2022-04-05 19:46:10|274.61|272.21|275.57|273.17|275.57|273.17|274.61|272.21|0
1649187980000|2022-04-05 19:46:20|274.3|271.9|275.8|273.4|275.8|273.4|274.3|271.9|0
1649187990000|2022-04-05 19:46:30|275.9|273.5|275.03|272.63|275.9|273.5|275.03|272.63|0
1649188000000|2022-04-05 19:46:40|275.32|272.92|276.31|273.91|276.51|274.11|275.32|272.92|0
1649188010000|2022-04-05 19:46:50|276.12|273.72|276.12|273.72|276.31|273.91|276.12|273.72|0
1649188020000|2022-04-05 19:47:00|276.7|274.3|277.08|274.68|277.28|274.88|276.7|274.3|0
1649188030000|2022-04-05 19:47:10|277.28|274.88|277.28|274.88|277.86|275.46|277.28|274.88|0
1649188040000|2022-04-05 19:47:20|276.89|274.49|277.08|274.68|277.08|274.68|276.7|274.3|0
1649188050000|2022-04-05 19:47:30|276.89|274.49|276.31|273.91|276.89|274.49|276.31|273.91|0
1649188060000|2022-04-05 19:47:40|275.74|273.34|275.74|273.34|275.93|273.53|275.74|273.34|0
1649188070000|2022-04-05 19:47:50|275.93|273.53|277.28|274.88|277.28|274.88|275.93|273.53|0
1649188080000|2022-04-05 19:48:00|277.08|274.68|276.7|274.3|277.08|274.68|276.7|274.3|0
1649188090000|2022-04-05 19:48:10|276.51|274.11|276.7|274.3|276.89|274.49|276.51|274.11|0
1649188100000|2022-04-05 19:48:20|276.89|274.49|277.47|275.07|277.47|275.07|276.89|274.49|0
1649188110000|2022-04-05 19:48:30|277.28|274.88|277.28|274.88|277.47|275.07|277.28|274.88|0
1649188120000|2022-04-05 19:48:40|277.08|274.68|277.08|274.68|277.08|274.68|277.08|274.68|0
1649188130000|2022-04-05 19:48:50|277.28|274.88|277.66|275.26|277.66|275.26|277.28|274.88|0
1649188140000|2022-04-05 19:49:00|277.47|275.07|278.43|276.03|278.43|276.03|277.47|275.07|0
1649188150000|2022-04-05 19:49:10|278.63|276.23|279.01|276.61|279.01|276.61|278.63|276.23|0
1649188160000|2022-04-05 19:49:20|279.11|276.71|278.82|276.42|279.11|276.71|278.82|276.42|0
1649188170000|2022-04-05 19:49:30|278.63|276.23|279.4|277|279.4|277|278.63|276.23|0
1649188180000|2022-04-05 19:49:40|279.59|277.19|279.59|277.19|279.59|277.19|279.4|277|0
1649188190000|2022-04-05 19:49:50|279.4|277|279.21|276.81|279.4|277|279.01|276.61|0
1649188200000|2022-04-05 19:50:00|280.17|277.77|275.93|273.53|280.17|277.77|275.93|273.53|0
1649188210000|2022-04-05 19:50:10|276.51|274.11|275.16|272.76|276.7|274.3|275.16|272.76|0
1649188220000|2022-04-05 19:50:20|274.39|271.99|274.97|272.57|275.16|272.76|274.39|271.99|0
1649188230000|2022-04-05 19:50:30|274.2|271.8|274.2|271.8|274.2|271.8|274.2|271.8|0
1649188240000|2022-04-05 19:50:40|274.39|271.99|275.93|273.53|275.93|273.53|274.39|271.99|0
1649188250000|2022-04-05 19:50:50|276.12|273.72|276.31|273.91|276.5|274.1|276.12|273.72|0
1649188260000|2022-04-05 19:51:00|276.5|274.1|276.89|274.49|276.89|274.49|276.5|274.1|0
1649188270000|2022-04-05 19:51:10|277.08|274.68|275.93|273.53|277.08|274.68|275.93|273.53|0
1649188280000|2022-04-05 19:51:20|275.74|273.34|274.68|272.28|275.74|273.34|274.68|272.28|0
1649188290000|2022-04-05 19:51:30|274.58|272.18|274.58|272.18|274.58|272.18|274.58|272.18|0
1649188300000|2022-04-05 19:51:40|274.39|271.99|273.43|271.03|274.39|271.99|273.43|271.03|0
1649188310000|2022-04-05 19:51:50|273.24|270.84|274.39|271.99|274.39|271.99|273.05|270.65|0
1649188320000|2022-04-05 19:52:00|274.77|272.37|274.2|271.8|275.16|272.76|274.01|271.61|0
1649188330000|2022-04-05 19:52:10|273.62|271.22|273.24|270.84|274.01|271.61|273.24|270.84|0
1649188340000|2022-04-05 19:52:20|272.86|270.46|273.05|270.65|273.05|270.65|272.86|270.46|0
1649188350000|2022-04-05 19:52:30|273.24|270.84|272.96|270.56|273.24|270.84|272.86|270.46|0
1649188360000|2022-04-05 19:52:40|272.86|270.46|272.28|269.88|272.86|270.46|272.28|269.88|0
1649188370000|2022-04-05 19:52:50|272.86|270.46|272.48|270.08|272.86|270.46|272.48|270.08|0
1649188380000|2022-04-05 19:53:00|271.9|269.5|271.71|269.31|271.9|269.5|271.71|269.31|0
1649188390000|2022-04-05 19:53:10|271.52|269.12|271.14|268.74|271.71|269.31|271.14|268.74|0
1649188400000|2022-04-05 19:53:20|270.95|268.55|270.76|268.36|270.95|268.55|270.76|268.36|0
1649188410000|2022-04-05 19:53:30|270.19|267.79|269.81|267.41|270.19|267.79|269.81|267.41|0
1649188420000|2022-04-05 19:53:40|269.61|267.21|269.61|267.21|269.61|267.21|269.23|266.83|0
1649188430000|2022-04-05 19:53:50|270|267.6|271.14|268.74|271.14|268.74|270|267.6|0
1649188440000|2022-04-05 19:54:00|270.95|268.55|271.33|268.93|271.33|268.93|270.57|268.17|0
1649188450000|2022-04-05 19:54:10|271.71|269.31|271.9|269.5|271.9|269.5|271.71|269.31|0
1649188460000|2022-04-05 19:54:20|272.38|269.98|273.05|270.65|273.05|270.65|272.38|269.98|0
1649188470000|2022-04-05 19:54:30|273.43|271.03|273.24|270.84|273.43|271.03|273.05|270.65|0
1649188480000|2022-04-05 19:54:40|272.86|270.46|272.09|269.69|272.86|270.46|272.09|269.69|0
1649188490000|2022-04-05 19:54:50|272.67|270.27|272.28|269.88|272.67|270.27|272.09|269.69|0
1649188500000|2022-04-05 19:55:00|271.33|268.93|271.9|269.5|272.09|269.69|271.33|268.93|0
1649188510000|2022-04-05 19:55:10|271.71|269.31|271.52|269.12|272.09|269.69|271.52|269.12|0
1649188520000|2022-04-05 19:55:20|271.71|269.31|270.95|268.55|271.71|269.31|270.95|268.55|0
1649188530000|2022-04-05 19:55:30|270.38|267.98|270.76|268.36|270.76|268.36|270.18|267.78|0
1649188540000|2022-04-05 19:55:40|270.57|268.17|272.09|269.69|272.09|269.69|270.57|268.17|0
1649188550000|2022-04-05 19:55:50|271.9|269.5|272.28|269.88|272.28|269.88|271.9|269.5|0
1649188560000|2022-04-05 19:56:00|272.47|270.07|272.67|270.27|272.67|270.27|272.28|269.88|0
1649188570000|2022-04-05 19:56:10|273.05|270.65|273.24|270.84|273.24|270.84|272.86|270.46|0
1649188580000|2022-04-05 19:56:20|273.05|270.65|272.09|269.69|273.05|270.65|272.09|269.69|0
1649188590000|2022-04-05 19:56:30|271.9|269.5|273.05|270.65|273.05|270.65|271.9|269.5|0
1649188600000|2022-04-05 19:56:40|273.62|271.22|273.81|271.41|274.01|271.61|273.62|271.22|0
1649188610000|2022-04-05 19:56:50|273.62|271.22|273.43|271.03|273.62|271.22|273.43|271.03|0
1649188620000|2022-04-05 19:57:00|273.15|270.75|273.15|270.75|273.15|270.75|273.15|270.75|0
1649188630000|2022-04-05 19:57:10|273.05|270.65|273.81|271.41|273.81|271.41|273.05|270.65|0
1649188640000|2022-04-05 19:57:20|274|271.6|273.62|271.22|274|271.6|273.62|271.22|0
1649188650000|2022-04-05 19:57:30|273.43|271.03|273.62|271.22|273.62|271.22|273.24|270.84|0
1649188660000|2022-04-05 19:57:40|273.81|271.41|273.81|271.41|274.2|271.8|273.81|271.41|0
1649188670000|2022-04-05 19:57:50|274|271.6|274|271.6|274|271.6|273.81|271.41|0
1649188680000|2022-04-05 19:58:00|274.58|272.18|274.96|272.56|274.96|272.56|274.58|272.18|0
1649188690000|2022-04-05 19:58:10|275.16|272.76|274.77|272.37|275.16|272.76|274.77|272.37|0
1649188700000|2022-04-05 19:58:20|274.58|272.18|274.77|272.37|274.77|272.37|274.58|272.18|0
1649188710000|2022-04-05 19:58:30|274.58|272.18|274.39|271.99|274.77|272.37|274.39|271.99|0
1649188720000|2022-04-05 19:58:40|274.58|272.18|274.58|272.18|274.77|272.37|274.58|272.18|0
1649188730000|2022-04-05 19:58:50|275.77|273.37|275.58|273.18|275.77|273.37|275.58|273.18|0
1649188740000|2022-04-05 19:59:00|275.39|272.99|274.24|271.84|275.58|273.18|274.24|271.84|0
1649188750000|2022-04-05 19:59:10|273.86|271.46|273.28|270.88|273.86|271.46|273.28|270.88|0
1649188760000|2022-04-05 19:59:20|273.09|270.69|273.86|271.46|274.62|272.22|273.09|270.69|0
1649188770000|2022-04-05 19:59:30|274.43|272.03|274.05|271.65|274.81|272.41|274.05|271.65|0
1649188780000|2022-04-05 19:59:40|273.67|271.27|272.9|270.5|273.67|271.27|272.9|270.5|0
1649188790000|2022-04-05 19:59:50|272.33|269.93|270.62|268.22|272.33|269.93|270.62|268.22|0
1649188800000|2022-04-05 20:00:00|270.24|267.84|269.67|267.27|270.24|267.84|269.67|267.27|0
1649188810000|2022-04-05 20:00:10|269.86|267.46|270.05|267.65|270.05|267.65|269.67|267.27|0
1649188820000|2022-04-05 20:00:20|269.48|267.08|269.86|267.46|269.86|267.46|269.1|266.7|0
1649188830000|2022-04-05 20:00:30|269.67|267.27|269.67|267.27|269.86|267.46|269.67|267.27|0
1649188840000|2022-04-05 20:00:40|270.05|267.65|270.05|267.65|270.24|267.84|270.05|267.65|0
1649188850000|2022-04-05 20:00:50|270.24|267.84|269.29|266.89|270.24|267.84|269.29|266.89|0
1649188860000|2022-04-05 20:01:00|269.48|267.08|269.29|266.89|269.48|267.08|269.29|266.89|0
1649188870000|2022-04-05 20:01:10|269.48|267.08|269.86|267.46|269.86|267.46|269.29|266.89|0
1649188880000|2022-04-05 20:01:20|270.05|267.65|269.67|267.27|270.05|267.65|269.67|267.27|0
1649188890000|2022-04-05 20:01:30|269.48|267.08|269.67|267.27|269.86|267.46|269.48|267.08|0
1649188900000|2022-04-05 20:01:40|269.48|267.08|269.48|267.08|269.48|267.08|269.29|266.89|0
1649188910000|2022-04-05 20:01:50|269.67|267.27|269.67|267.27|269.67|267.27|269.48|267.08|0
1649188920000|2022-04-05 20:02:00|269.48|267.08|269.29|266.89|269.48|267.08|269.29|266.89|0
1649188930000|2022-04-05 20:02:10|269.48|267.08|269.48|267.08|269.48|267.08|269.29|266.89|0
1649188940000|2022-04-05 20:02:20|269.67|267.27|269.48|267.08|269.67|267.27|269.48|267.08|0
1649188950000|2022-04-05 20:02:30|269.29|266.89|269.48|267.08|269.67|267.27|269.29|266.89|0
1649188960000|2022-04-05 20:02:40|269.67|267.27|269.67|267.27|269.67|267.27|269.67|267.27|0
1649188970000|2022-04-05 20:02:50|269.48|267.08|269.67|267.27|269.67|267.27|269.48|267.08|0
1649188980000|2022-04-05 20:03:00|269.48|267.08|269.29|266.89|269.48|267.08|269.29|266.89|0
1649188990000|2022-04-05 20:03:10|269.48|267.08|269.48|267.08|269.48|267.08|269.48|267.08|0
1649189000000|2022-04-05 20:03:20|269.67|267.27|270.05|267.65|270.05|267.65|269.67|267.27|0
1649189010000|2022-04-05 20:03:30|270.24|267.84|270.05|267.65|270.24|267.84|270.05|267.65|0
1649189020000|2022-04-05 20:03:40|269.86|267.46|270.05|267.65|270.05|267.65|269.86|267.46|0
1649189030000|2022-04-05 20:03:50|269.86|267.46|269.67|267.27|269.86|267.46|269.67|267.27|0
1649189040000|2022-04-05 20:04:00|269.86|267.46|269.86|267.46|269.86|267.46|269.86|267.46|0
1649189050000|2022-04-05 20:04:10|269.67|267.27|269.67|267.27|269.67|267.27|269.67|267.27|0
1649189060000|2022-04-05 20:04:20|269.48|267.08|269.48|267.08|269.58|267.18|269.48|267.08|0
1649189070000|2022-04-05 20:04:30|269.67|267.27|269.86|267.46|269.86|267.46|269.67|267.27|0
1649189080000|2022-04-05 20:04:40|270.05|267.65|270.05|267.65|270.05|267.65|270.05|267.65|0
1649189090000|2022-04-05 20:04:50|269.86|267.46|269.48|267.08|269.86|267.46|269.48|267.08|0
1649189100000|2022-04-05 20:05:00|269.29|266.89|268.72|266.32|269.29|266.89|268.72|266.32|0
1649189110000|2022-04-05 20:05:10|268.91|266.51|269.1|266.7|269.1|266.7|268.91|266.51|0
1649189120000|2022-04-05 20:05:20|269.2|266.8|269.29|266.89|269.29|266.89|269.2|266.8|0
1649189130000|2022-04-05 20:05:30|269.1|266.7|269.01|266.61|269.1|266.7|269.01|266.61|0
1649189140000|2022-04-05 20:05:40|269.1|266.7|269.1|266.7|269.1|266.7|269.1|266.7|0
1649189170000|2022-04-05 20:06:10|268.91|266.51|268.72|266.32|268.91|266.51|268.72|266.32|0
1649189180000|2022-04-05 20:06:20|268.91|266.51|268.72|266.32|268.91|266.51|268.72|266.32|0
1649189190000|2022-04-05 20:06:30|268.91|266.51|268.91|266.51|268.91|266.51|268.91|266.51|0
1649189200000|2022-04-05 20:06:40|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1649189210000|2022-04-05 20:06:50|269.1|266.7|269.67|267.27|269.67|267.27|269.1|266.7|0
1649189220000|2022-04-05 20:07:00|269.48|267.08|269.48|267.08|269.48|267.08|269.48|267.08|0
1649189230000|2022-04-05 20:07:10|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1649189240000|2022-04-05 20:07:20|269.1|266.7|269.1|266.7|269.1|266.7|269.1|266.7|0
1649189270000|2022-04-05 20:07:50|268.91|266.51|268.91|266.51|268.91|266.51|268.91|266.51|0
1649189280000|2022-04-05 20:08:00|269.1|266.7|269.1|266.7|269.1|266.7|269.1|266.7|0
1649189290000|2022-04-05 20:08:10|269.29|266.89|269.1|266.7|269.29|266.89|269.1|266.7|0
1649189300000|2022-04-05 20:08:20|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1649189310000|2022-04-05 20:08:30|269.1|266.7|269.29|266.89|269.29|266.89|269.1|266.7|0
1649189320000|2022-04-05 20:08:40|269.1|266.7|269.1|266.7|269.1|266.7|269.1|266.7|0
1649189330000|2022-04-05 20:08:50|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1649189340000|2022-04-05 20:09:00|269.48|267.08|269.29|266.89|269.48|267.08|269.29|266.89|0
1649189360000|2022-04-05 20:09:20|269.1|266.7|269.1|266.7|269.1|266.7|269.1|266.7|0
1649189370000|2022-04-05 20:09:30|268.91|266.51|269.1|266.7|269.1|266.7|268.91|266.51|0
1649189380000|2022-04-05 20:09:40|269.29|266.89|269.1|266.7|269.29|266.89|269.1|266.7|0
1649189390000|2022-04-05 20:09:50|269.29|266.89|269.29|266.89|269.29|266.89|269.1|266.7|0
1649189400000|2022-04-05 20:10:00|269.48|267.08|269.29|266.89|269.48|267.08|269.29|266.89|0
1649189410000|2022-04-05 20:10:10|269.48|267.08|269.67|267.27|269.67|267.27|269.48|267.08|0
1649189420000|2022-04-05 20:10:20|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1649189430000|2022-04-05 20:10:30|269.48|267.08|269.57|267.17|269.57|267.17|269.48|267.08|0
1649189440000|2022-04-05 20:10:40|269.67|267.27|269.67|267.27|269.67|267.27|269.67|267.27|0
1649189460000|2022-04-05 20:11:00|269.48|267.08|269.67|267.27|269.67|267.27|269.48|267.08|0
1649189470000|2022-04-05 20:11:10|269.48|267.08|269.48|267.08|269.48|267.08|269.48|267.08|0
1649189520000|2022-04-05 20:12:00|269.67|267.27|269.67|267.27|269.67|267.27|269.67|267.27|0
1649189530000|2022-04-05 20:12:10|269.57|267.17|269.48|267.08|269.57|267.17|269.48|267.08|0
1649189540000|2022-04-05 20:12:20|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1649189550000|2022-04-05 20:12:30|269.1|266.7|269.1|266.7|269.1|266.7|269.1|266.7|0
1649189560000|2022-04-05 20:12:40|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1649189570000|2022-04-05 20:12:50|269.48|267.08|269.29|266.89|269.48|267.08|269.29|266.89|0
1649189590000|2022-04-05 20:13:10|269.48|267.08|269.29|266.89|269.48|267.08|269.29|266.89|0
1649189610000|2022-04-05 20:13:30|269.66|267.26|269.47|267.07|269.66|267.26|269.47|267.07|0
1649189620000|2022-04-05 20:13:40|269.85|267.45|269.85|267.45|269.85|267.45|269.85|267.45|0
1649189630000|2022-04-05 20:13:50|269.66|267.26|269.66|267.26|269.66|267.26|269.66|267.26|0
1649189640000|2022-04-05 20:14:00|269.85|267.45|269.85|267.45|269.85|267.45|269.66|267.26|0
1649189660000|2022-04-05 20:14:20|270.23|267.83|270.04|267.64|270.23|267.83|270.04|267.64|0
1649189670000|2022-04-05 20:14:30|270.23|267.83|270.04|267.64|270.23|267.83|270.04|267.64|0
1649189680000|2022-04-05 20:14:40|270.23|267.83|270.23|267.83|270.23|267.83|270.23|267.83|0
1649189690000|2022-04-05 20:14:50|270.42|268.02|270.42|268.02|270.42|268.02|270.42|268.02|0
1649189710000|2022-04-05 20:15:10|270.62|267.82|270.62|267.82|270.62|267.82|270.62|267.82|0
1649189740000|2022-04-05 20:15:40|270.43|267.63|270.43|267.63|270.43|267.63|270.43|267.63|0
1649189750000|2022-04-05 20:15:50|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1649189780000|2022-04-05 20:16:20|270.43|267.63|270.43|267.63|270.43|267.63|270.43|267.63|0
1649189790000|2022-04-05 20:16:30|270.62|267.82|270.62|267.82|270.62|267.82|270.62|267.82|0
1649189800000|2022-04-05 20:16:40|270.43|267.63|270.53|267.73|270.53|267.73|270.43|267.63|0
1649189810000|2022-04-05 20:16:50|270.62|267.82|270.43|267.63|270.62|267.82|270.43|267.63|0
1649189820000|2022-04-05 20:17:00|270.24|267.44|269.86|267.06|270.24|267.44|269.86|267.06|0
1649189830000|2022-04-05 20:17:10|269.67|266.87|269.67|266.87|269.67|266.87|269.48|266.68|0
1649189850000|2022-04-05 20:17:30|269.48|266.68|269.48|266.68|269.48|266.68|269.48|266.68|0
1649189870000|2022-04-05 20:17:50|269.29|266.49|269.29|266.49|269.29|266.49|269.29|266.49|0
1649189880000|2022-04-05 20:18:00|269.48|266.68|269.48|266.68|269.48|266.68|269.48|266.68|0
1649189890000|2022-04-05 20:18:10|269.39|266.59|269.29|266.49|269.48|266.68|269.29|266.49|0
1649189900000|2022-04-05 20:18:20|269.48|266.68|269.48|266.68|269.48|266.68|269.48|266.68|0
1649189910000|2022-04-05 20:18:30|269.29|266.49|269.29|266.49|269.29|266.49|269.29|266.49|0
1649189920000|2022-04-05 20:18:40|269.1|266.3|269.1|266.3|269.1|266.3|269.1|266.3|0
1649189930000|2022-04-05 20:18:50|269.29|266.49|269.29|266.49|269.29|266.49|269.29|266.49|0
1649189950000|2022-04-05 20:19:10|269.1|266.3|269.29|266.49|269.29|266.49|269.1|266.3|0
1649189960000|2022-04-05 20:19:20|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1649189970000|2022-04-05 20:19:30|269.29|266.49|269.29|266.49|269.29|266.49|269.29|266.49|0
1649189990000|2022-04-05 20:19:50|269.1|266.3|269.1|266.3|269.1|266.3|269.1|266.3|0
1649190000000|2022-04-05 20:20:00|269.67|266.87|269.48|266.68|269.67|266.87|269.48|266.68|0
1649190030000|2022-04-05 20:20:30|269.58|266.78|269.67|266.87|269.67|266.87|269.58|266.78|0
1649190040000|2022-04-05 20:20:40|269.86|267.06|269.86|267.06|269.86|267.06|269.67|266.87|0
1649190050000|2022-04-05 20:20:50|269.67|266.87|269.86|267.06|269.86|267.06|269.67|266.87|0
1649190060000|2022-04-05 20:21:00|269.67|266.87|269.67|266.87|269.67|266.87|269.48|266.68|0
1649190070000|2022-04-05 20:21:10|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1649190080000|2022-04-05 20:21:20|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1649190090000|2022-04-05 20:21:30|269.58|266.78|269.67|266.87|269.67|266.87|269.48|266.68|0
1649190100000|2022-04-05 20:21:40|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1649190110000|2022-04-05 20:21:50|269.67|266.87|269.86|267.06|269.86|267.06|269.67|266.87|0
1649190120000|2022-04-05 20:22:00|269.67|266.87|269.67|266.87|269.77|266.97|269.67|266.87|0
1649190170000|2022-04-05 20:22:50|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1649190270000|2022-04-05 20:24:30|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1649190310000|2022-04-05 20:25:10|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1649190400000|2022-04-05 20:26:40|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1649190410000|2022-04-05 20:26:50|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1649190430000|2022-04-05 20:27:10|270.24|267.44|270.43|267.63|270.43|267.63|270.24|267.44|0
1649190450000|2022-04-05 20:27:30|270.24|267.44|270.43|267.63|270.43|267.63|270.24|267.44|0
1649190490000|2022-04-05 20:28:10|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1649190550000|2022-04-05 20:29:10|270.43|267.63|270.43|267.63|270.43|267.63|270.43|267.63|0
1649190560000|2022-04-05 20:29:20|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1649190640000|2022-04-05 20:30:40|270.05|267.25|270.05|267.25|270.05|267.25|270.05|267.25|0
1649190660000|2022-04-05 20:31:00|269.86|267.06|269.86|267.06|269.86|267.06|269.86|267.06|0
1649190680000|2022-04-05 20:31:20|269.67|266.87|269.67|266.87|269.67|266.87|269.67|266.87|0
1649190710000|2022-04-05 20:31:50|269.48|266.68|269.48|266.68|269.48|266.68|269.48|266.68|0
1649190740000|2022-04-05 20:32:20|269.29|266.49|269.48|266.68|269.48|266.68|269.29|266.49|0
1649190760000|2022-04-05 20:32:40|269.29|266.49|269.48|266.68|269.48|266.68|269.29|266.49|0
1649190770000|2022-04-05 20:32:50|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1649190780000|2022-04-05 20:33:00|269.48|266.68|269.29|266.49|269.48|266.68|269.29|266.49|0
1649190800000|2022-04-05 20:33:20|269.39|266.59|269.48|266.68|269.48|266.68|269.39|266.59|0
1649190970000|2022-04-05 20:36:10|269.29|266.49|269.48|266.68|269.48|266.68|269.29|266.49|0
1649190990000|2022-04-05 20:36:30|269.29|266.49|269.29|266.49|269.29|266.49|269.29|266.49|0
1649191010000|2022-04-05 20:36:50|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1649191020000|2022-04-05 20:37:00|269.29|266.49|269.29|266.49|269.29|266.49|269.29|266.49|0
1649191030000|2022-04-05 20:37:10|269.47|266.67|269.47|266.67|269.47|266.67|269.47|266.67|0
1649191040000|2022-04-05 20:37:20|269.29|266.49|269.47|266.67|269.47|266.67|269.29|266.49|0
1649191070000|2022-04-05 20:37:50|269.57|266.77|269.47|266.67|269.57|266.77|269.47|266.67|0
1649191090000|2022-04-05 20:38:10|269.28|266.48|269.28|266.48|269.28|266.48|269.28|266.48|0
1649191200000|2022-04-05 20:40:00|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1649191210000|2022-04-05 20:40:10|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1649191220000|2022-04-05 20:40:20|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1649191240000|2022-04-05 20:40:40|269.19|266.39|269.09|266.29|269.28|266.48|269.09|266.29|0
1649191280000|2022-04-05 20:41:20|269.28|266.48|269.28|266.48|269.28|266.48|269.28|266.48|0
1649191290000|2022-04-05 20:41:30|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1649191310000|2022-04-05 20:41:50|269.28|266.48|269.28|266.48|269.28|266.48|269.28|266.48|0
1649191320000|2022-04-05 20:42:00|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1649191430000|2022-04-05 20:43:50|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1649191440000|2022-04-05 20:44:00|269.28|266.48|269.28|266.48|269.28|266.48|269.28|266.48|0
1649191450000|2022-04-05 20:44:10|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1649191490000|2022-04-05 20:44:50|269.28|266.48|269.28|266.48|269.28|266.48|269.28|266.48|0
1649191500000|2022-04-05 20:45:00|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1649191510000|2022-04-05 20:45:10|268.9|266.1|268.9|266.1|268.9|266.1|268.9|266.1|0
1649191530000|2022-04-05 20:45:30|269.09|266.29|269.09|266.29|269.09|266.29|269.09|266.29|0
1649191540000|2022-04-05 20:45:40|268.9|266.1|268.9|266.1|268.9|266.1|268.9|266.1|0
1649191620000|2022-04-05 20:47:00|268.71|265.91|268.71|265.91|268.71|265.91|268.71|265.91|0
1649191630000|2022-04-05 20:47:10|269.09|266.29|268.9|266.1|269.09|266.29|268.9|266.1|0
1649191640000|2022-04-05 20:47:20|268.71|265.91|268.71|265.91|268.71|265.91|268.71|265.91|0
1649191660000|2022-04-05 20:47:40|268.9|266.1|268.71|265.91|268.9|266.1|268.71|265.91|0
1649191680000|2022-04-05 20:48:00|268.9|266.1|268.9|266.1|268.9|266.1|268.9|266.1|0
1649191700000|2022-04-05 20:48:20|268.71|265.91|268.71|265.91|268.71|265.91|268.71|265.91|0
1649191710000|2022-04-05 20:48:30|268.81|266.01|268.9|266.1|268.9|266.1|268.81|266.01|0
1649191740000|2022-04-05 20:49:00|268.71|265.91|268.71|265.91|268.71|265.91|268.71|265.91|0
1649191750000|2022-04-05 20:49:10|268.9|266.1|268.62|265.82|268.9|266.1|268.62|265.82|0
1649191760000|2022-04-05 20:49:20|268.71|265.91|268.52|265.72|268.71|265.91|268.52|265.72|0
1649191780000|2022-04-05 20:49:40|268.33|265.53|268.33|265.53|268.52|265.72|268.33|265.53|0
1649191790000|2022-04-05 20:49:50|268.52|265.72|268.52|265.72|268.52|265.72|268.52|265.72|0
1649191800000|2022-04-05 20:50:00|268.33|265.53|268.33|265.53|268.33|265.53|268.33|265.53|0
1649191860000|2022-04-05 20:51:00|268.52|265.72|268.52|265.72|268.52|265.72|268.52|265.72|0
1649191890000|2022-04-05 20:51:30|268.71|265.91|268.71|265.91|268.71|265.91|268.71|265.91|0
1649191900000|2022-04-05 20:51:40|268.52|265.72|268.52|265.72|268.52|265.72|268.52|265.72|0
1649191990000|2022-04-05 20:53:10|268.43|265.63|268.43|265.63|268.43|265.63|268.43|265.63|0
1649192000000|2022-04-05 20:53:20|268.33|265.53|268.33|265.53|268.33|265.53|268.33|265.53|0
1649192040000|2022-04-05 20:54:00|268.14|265.34|268.14|265.34|268.14|265.34|268.14|265.34|0
1649192070000|2022-04-05 20:54:30|267.95|265.15|267.95|265.15|267.95|265.15|267.95|265.15|0
1649192080000|2022-04-05 20:54:40|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649192100000|2022-04-05 20:55:00|267.95|265.15|267.95|265.15|267.95|265.15|267.95|265.15|0
1649192120000|2022-04-05 20:55:20|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649192160000|2022-04-05 20:56:00|267.67|264.87|267.76|264.96|267.76|264.96|267.67|264.87|0
1649192170000|2022-04-05 20:56:10|267.57|264.77|267.76|264.96|267.76|264.96|267.57|264.77|0
1649192180000|2022-04-05 20:56:20|267.67|264.87|267.57|264.77|267.67|264.87|267.57|264.77|0
1649192190000|2022-04-05 20:56:30|267.76|264.96|267.76|264.96|267.76|264.96|267.67|264.87|0
1649192250000|2022-04-05 20:57:30|267.57|264.77|267.57|264.77|267.57|264.77|267.57|264.77|0
1649192270000|2022-04-05 20:57:50|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1649192280000|2022-04-05 20:58:00|267.57|264.77|267.57|264.77|267.57|264.77|267.57|264.77|0
1649192340000|2022-04-05 20:59:00|267.38|264.58|267.38|264.58|267.38|264.58|267.38|264.58|0
1649192390000|2022-04-05 20:59:50|267.29|264.49|267.45|264.65|267.48|264.68|267.29|264.49|0
1649192420000|2022-04-05 21:00:20|267.4|264.6|267.4|264.6|267.4|264.6|267.4|264.6|0
1649192440000|2022-04-05 21:00:40|267.34|264.54|267.34|264.54|267.34|264.54|267.34|264.54|0
1649192450000|2022-04-05 21:00:50|267.42|264.62|267.42|264.62|267.42|264.62|267.42|264.62|0
1649192460000|2022-04-05 21:01:00|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1649192470000|2022-04-05 21:01:10|267.04|264.24|267.07|264.27|267.07|264.27|267.04|264.24|0
1649192480000|2022-04-05 21:01:20|267.04|264.24|267.15|264.35|267.15|264.35|267.04|264.24|0
1649192490000|2022-04-05 21:01:30|267.17|264.37|267.15|264.35|267.17|264.37|267.15|264.35|0
1649192520000|2022-04-05 21:02:00|267.17|264.37|267.2|264.4|267.2|264.4|267.17|264.37|0
1649192540000|2022-04-05 21:02:20|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1649192550000|2022-04-05 21:02:30|267.2|264.4|267.2|264.4|267.2|264.4|267.2|264.4|0
1649192600000|2022-04-05 21:03:20|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649192630000|2022-04-05 21:03:50|267.28|264.48|267.28|264.48|267.28|264.48|267.23|264.43|0
1649192640000|2022-04-05 21:04:00|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1649192690000|2022-04-05 21:04:50|267.25|264.45|267.31|264.51|267.31|264.51|267.25|264.45|0
1649192730000|2022-04-05 21:05:30|267.45|264.65|267.45|264.65|267.45|264.65|267.45|264.65|0
1649192740000|2022-04-05 21:05:40|267.42|264.62|267.42|264.62|267.42|264.62|267.42|264.62|0
1649192860000|2022-04-05 21:07:40|267.45|264.65|267.45|264.65|267.45|264.65|267.45|264.65|0
1649192910000|2022-04-05 21:08:30|267.48|264.68|267.48|264.68|267.48|264.68|267.48|264.68|0
1649192940000|2022-04-05 21:09:00|267.56|264.76|267.56|264.76|267.56|264.76|267.56|264.76|0
1649192970000|2022-04-05 21:09:30|267.53|264.73|267.53|264.73|267.53|264.73|267.53|264.73|0
1649193090000|2022-04-05 21:11:30|267.56|264.76|267.56|264.76|267.56|264.76|267.56|264.76|0
1649193110000|2022-04-05 21:11:50|267.53|264.73|267.17|264.37|267.53|264.73|267.17|264.37|0
1649193140000|2022-04-05 21:12:20|267.2|264.4|267.2|264.4|267.2|264.4|267.2|264.4|0
1649193170000|2022-04-05 21:12:50|267.31|264.51|267.31|264.51|267.31|264.51|267.31|264.51|0
1649193200000|2022-04-05 21:13:20|267.28|264.48|267.28|264.48|267.28|264.48|267.28|264.48|0
1649193330000|2022-04-05 21:15:30|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1649193340000|2022-04-05 21:15:40|267.28|264.48|267.41|264.61|267.41|264.61|267.28|264.48|0
1649193350000|2022-04-05 21:15:50|267.39|264.59|267.39|264.59|267.39|264.59|267.39|264.59|0
1649193390000|2022-04-05 21:16:30|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1649193430000|2022-04-05 21:17:10|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1649193450000|2022-04-05 21:17:30|267.28|264.48|267.28|264.48|267.28|264.48|267.28|264.48|0
1649193470000|2022-04-05 21:17:50|267.33|264.53|267.33|264.53|267.33|264.53|267.33|264.53|0
1649193480000|2022-04-05 21:18:00|267.36|264.56|267.39|264.59|267.39|264.59|267.36|264.56|0
1649193500000|2022-04-05 21:18:20|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1649193540000|2022-04-05 21:19:00|267.22|264.42|267.19|264.39|267.22|264.42|267.19|264.39|0
1649193550000|2022-04-05 21:19:10|267.11|264.31|267.03|264.23|267.11|264.31|267.03|264.23|0
1649193560000|2022-04-05 21:19:20|267.08|264.28|267.08|264.28|267.08|264.28|267.08|264.28|0
1649193590000|2022-04-05 21:19:50|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1649193610000|2022-04-05 21:20:10|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1649193620000|2022-04-05 21:20:20|267.33|264.53|267.36|264.56|267.36|264.56|267.33|264.53|0
1649193630000|2022-04-05 21:20:30|267.39|264.59|267.39|264.59|267.39|264.59|267.39|264.59|0
1649193730000|2022-04-05 21:22:10|267.25|264.45|267.11|264.31|267.25|264.45|267.11|264.31|0
1649193740000|2022-04-05 21:22:20|267.28|264.48|267.19|264.39|267.28|264.48|267.19|264.39|0
1649193760000|2022-04-05 21:22:40|267.08|264.28|267.08|264.28|267.08|264.28|267.08|264.28|0
1649193770000|2022-04-05 21:22:50|267.19|264.39|267.03|264.23|267.19|264.39|267.03|264.23|0
1649193780000|2022-04-05 21:23:00|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1649193790000|2022-04-05 21:23:10|267.08|264.28|266.92|264.12|267.11|264.31|266.92|264.12|0
1649193800000|2022-04-05 21:23:20|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1649193820000|2022-04-05 21:23:40|267.08|264.28|267.19|264.39|267.19|264.39|267.08|264.28|0
1649193830000|2022-04-05 21:23:50|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1649193870000|2022-04-05 21:24:30|266.97|264.17|266.97|264.17|266.97|264.17|266.97|264.17|0
1649193970000|2022-04-05 21:26:10|266.92|264.12|266.86|264.06|266.92|264.12|266.86|264.06|0
1649193980000|2022-04-05 21:26:20|266.81|264.01|266.81|264.01|266.81|264.01|266.81|264.01|0
1649193990000|2022-04-05 21:26:30|266.89|264.09|266.92|264.12|266.92|264.12|266.89|264.09|0
1649194020000|2022-04-05 21:27:00|267.11|264.31|267.19|264.39|267.19|264.39|267.11|264.31|0
1649194040000|2022-04-05 21:27:20|267.16|264.36|267.16|264.36|267.16|264.36|267.16|264.36|0
1649194050000|2022-04-05 21:27:30|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1649194100000|2022-04-05 21:28:20|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1649194110000|2022-04-05 21:28:30|267.05|264.25|266.92|264.12|267.05|264.25|266.92|264.12|0
1649194140000|2022-04-05 21:29:00|266.8|264|266.75|263.95|266.8|264|266.75|263.95|0
1649194150000|2022-04-05 21:29:10|266.61|263.81|266.67|263.87|266.67|263.87|266.61|263.81|0
1649194160000|2022-04-05 21:29:20|266.89|264.09|267.02|264.22|267.02|264.22|266.89|264.09|0
1649194170000|2022-04-05 21:29:30|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1649194180000|2022-04-05 21:29:40|266.75|263.95|266.75|263.95|266.75|263.95|266.75|263.95|0
1649194200000|2022-04-05 21:30:00|266.72|263.92|266.75|263.95|266.75|263.95|266.72|263.92|0
1649194320000|2022-04-05 21:32:00|266.83|264.03|266.83|264.03|266.83|264.03|266.83|264.03|0
1649194340000|2022-04-05 21:32:20|266.75|263.95|266.69|263.89|266.75|263.95|266.69|263.89|0
1649194350000|2022-04-05 21:32:30|266.8|264|266.8|264|266.8|264|266.8|264|0
1649194390000|2022-04-05 21:33:10|266.83|264.03|266.8|264|266.83|264.03|266.8|264|0
1649194400000|2022-04-05 21:33:20|267.38|264.58|267.1|264.3|267.38|264.58|267.1|264.3|0
1649194410000|2022-04-05 21:33:30|267.16|264.36|267.1|264.3|267.16|264.36|267.02|264.22|0
1649194470000|2022-04-05 21:34:30|267.05|264.25|267.05|264.25|267.05|264.25|267.05|264.25|0
1649194480000|2022-04-05 21:34:40|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1649194490000|2022-04-05 21:34:50|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1649194510000|2022-04-05 21:35:10|266.36|263.56|266.36|263.56|266.36|263.56|266.36|263.56|0
1649194540000|2022-04-05 21:35:40|266.42|263.62|266.42|263.62|266.42|263.62|266.42|263.62|0
1649194660000|2022-04-05 21:37:40|266.5|263.7|266.5|263.7|266.5|263.7|266.5|263.7|0
1649194690000|2022-04-05 21:38:10|266.58|263.78|266.58|263.78|266.58|263.78|266.58|263.78|0
1649194720000|2022-04-05 21:38:40|266.6|263.8|266.6|263.8|266.6|263.8|266.6|263.8|0
1649194750000|2022-04-05 21:39:10|266.63|263.83|266.63|263.83|266.63|263.83|266.63|263.83|0
1649194760000|2022-04-05 21:39:20|266.6|263.8|266.6|263.8|266.6|263.8|266.6|263.8|0
1649194770000|2022-04-05 21:39:30|266.63|263.83|266.63|263.83|266.63|263.83|266.63|263.83|0
1649194780000|2022-04-05 21:39:40|266.6|263.8|266.6|263.8|266.6|263.8|266.6|263.8|0
1649194800000|2022-04-05 21:40:00|266.58|263.78|266.58|263.78|266.58|263.78|266.58|263.78|0
1649194810000|2022-04-05 21:40:10|266.6|263.8|266.6|263.8|266.6|263.8|266.6|263.8|0
1649194830000|2022-04-05 21:40:30|266.58|263.78|266.63|263.83|266.63|263.83|266.58|263.78|0
1649194940000|2022-04-05 21:42:20|266.6|263.8|266.55|263.75|266.6|263.8|266.55|263.75|0
1649195070000|2022-04-05 21:44:30|266.58|263.78|266.6|263.8|266.6|263.8|266.58|263.78|0
1649195090000|2022-04-05 21:44:50|266.58|263.78|266.63|263.83|266.63|263.83|266.58|263.78|0
1649195190000|2022-04-05 21:46:30|266.66|263.86|266.66|263.86|266.66|263.86|266.66|263.86|0
1649195210000|2022-04-05 21:46:50|266.68|263.88|266.91|264.11|266.91|264.11|266.68|263.88|0
1649195230000|2022-04-05 21:47:10|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1649195240000|2022-04-05 21:47:20|266.83|264.03|266.83|264.03|266.83|264.03|266.83|264.03|0
1649195250000|2022-04-05 21:47:30|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1649195320000|2022-04-05 21:48:40|266.91|264.11|266.91|264.11|266.91|264.11|266.85|264.05|0
1649195330000|2022-04-05 21:48:50|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1649195400000|2022-04-05 21:50:00|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1649195410000|2022-04-05 21:50:10|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1649195450000|2022-04-05 21:50:50|266.93|264.13|266.96|264.16|266.96|264.16|266.93|264.13|0
1649195470000|2022-04-05 21:51:10|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1649195550000|2022-04-05 21:52:30|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1649195580000|2022-04-05 21:53:00|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1649195610000|2022-04-05 21:53:30|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1649195840000|2022-04-05 21:57:20|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1649195860000|2022-04-05 21:57:40|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1649195870000|2022-04-05 21:57:50|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1649195880000|2022-04-05 21:58:00|266.96|264.16|266.81|264.01|266.96|264.16|266.81|264.01|0
1649195940000|2022-04-05 21:59:00|266.86|264.06|266.86|264.06|266.86|264.06|266.86|264.06|0
1649195950000|2022-04-05 21:59:10|266.97|264.17|266.97|264.17|266.97|264.17|266.97|264.17|0
1649196000000|2022-04-05 22:00:00|267.64|264.84|267.64|264.84|267.64|264.84|267.27|264.47|0
1649196010000|2022-04-05 22:00:10|267.73|264.93|267.73|264.93|267.73|264.93|267.73|264.93|0
1649196040000|2022-04-05 22:00:40|267.55|264.75|267.55|264.75|267.55|264.75|267.55|264.75|0
1649196050000|2022-04-05 22:00:50|267.73|264.93|267.73|264.93|267.73|264.93|267.73|264.93|0
1649196060000|2022-04-05 22:01:00|267.64|264.84|267.36|264.56|267.64|264.84|267.36|264.56|0
1649196070000|2022-04-05 22:01:10|267.55|264.75|267.73|264.93|267.73|264.93|267.55|264.75|0
1649196080000|2022-04-05 22:01:20|267.55|264.75|267.83|265.03|267.83|265.03|267.55|264.75|0
1649196090000|2022-04-05 22:01:30|267.92|265.12|267.92|265.12|267.92|265.12|267.92|265.12|0
1649196100000|2022-04-05 22:01:40|268.02|265.22|268.11|265.31|268.11|265.31|268.02|265.22|0
1649196110000|2022-04-05 22:01:50|267.92|265.12|268.11|265.31|268.21|265.41|267.92|265.12|0
1649196120000|2022-04-05 22:02:00|267.92|265.12|268.11|265.31|268.11|265.31|267.92|265.12|0
1649196140000|2022-04-05 22:02:20|268.02|265.22|268.11|265.31|268.11|265.31|268.02|265.22|0
1649196150000|2022-04-05 22:02:30|268.02|265.22|267.92|265.12|268.11|265.31|267.92|265.12|0
1649196160000|2022-04-05 22:02:40|268.02|265.22|268.11|265.31|268.11|265.31|267.92|265.12|0
1649196200000|2022-04-05 22:03:20|267.92|265.12|267.92|265.12|267.92|265.12|267.92|265.12|0
1649196230000|2022-04-05 22:03:50|268.11|265.31|268.3|265.5|268.3|265.5|268.11|265.31|0
1649196260000|2022-04-05 22:04:20|268.4|265.6|268.49|265.69|268.49|265.69|268.4|265.6|0
1649196340000|2022-04-05 22:05:40|268.3|265.5|268.3|265.5|268.49|265.69|268.3|265.5|0
1649196350000|2022-04-05 22:05:50|268.49|265.69|268.49|265.69|268.49|265.69|268.49|265.69|0
1649196380000|2022-04-05 22:06:20|268.68|265.88|268.68|265.88|268.68|265.88|268.68|265.88|0
1649196390000|2022-04-05 22:06:30|268.87|266.07|268.87|266.07|268.87|266.07|268.87|266.07|0
1649196400000|2022-04-05 22:06:40|269.06|266.26|269.06|266.26|269.06|266.26|269.06|266.26|0
1649196450000|2022-04-05 22:07:30|268.68|265.88|268.68|265.88|268.87|266.07|268.68|265.88|0
1649196460000|2022-04-05 22:07:40|268.87|266.07|268.49|265.69|268.87|266.07|268.49|265.69|0
1649196470000|2022-04-05 22:07:50|268.68|265.88|268.68|265.88|268.68|265.88|268.68|265.88|0
1649196480000|2022-04-05 22:08:00|268.87|266.07|269.06|266.26|269.06|266.26|268.87|266.07|0
1649196490000|2022-04-05 22:08:10|269.05|266.25|269.05|266.25|269.05|266.25|268.87|266.07|0
1649196500000|2022-04-05 22:08:20|269.15|266.35|269.15|266.35|269.15|266.35|269.15|266.35|0
1649196510000|2022-04-05 22:08:30|269.05|266.25|269.05|266.25|269.05|266.25|269.05|266.25|0
1649196530000|2022-04-05 22:08:50|269.15|266.35|269.15|266.35|269.15|266.35|269.15|266.35|0
1649196540000|2022-04-05 22:09:00|269.05|266.25|269.05|266.25|269.05|266.25|268.96|266.16|0
1649196560000|2022-04-05 22:09:20|269.15|266.35|269.15|266.35|269.15|266.35|269.15|266.35|0
1649196570000|2022-04-05 22:09:30|269.24|266.44|269.15|266.35|269.24|266.44|269.15|266.35|0
1649196580000|2022-04-05 22:09:40|269.05|266.25|269.05|266.25|269.05|266.25|269.05|266.25|0
1649196600000|2022-04-05 22:10:00|268.86|266.06|268.86|266.06|269.05|266.25|268.86|266.06|0
1649196680000|2022-04-05 22:11:20|268.96|266.16|268.96|266.16|268.96|266.16|268.96|266.16|0
1649196690000|2022-04-05 22:11:30|268.86|266.06|268.86|266.06|268.86|266.06|268.86|266.06|0
1649196700000|2022-04-05 22:11:40|269.05|266.25|269.05|266.25|269.05|266.25|269.05|266.25|0
1649196770000|2022-04-05 22:12:50|269.24|266.44|269.24|266.44|269.24|266.44|269.24|266.44|0
1649196780000|2022-04-05 22:13:00|269.05|266.25|269.05|266.25|269.15|266.35|269.05|266.25|0
1649196810000|2022-04-05 22:13:30|269.24|266.44|269.24|266.44|269.24|266.44|269.24|266.44|0
1649196820000|2022-04-05 22:13:40|269.15|266.35|269.24|266.44|269.24|266.44|269.15|266.35|0
1649196830000|2022-04-05 22:13:50|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1649196880000|2022-04-05 22:14:40|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1649196900000|2022-04-05 22:15:00|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1649196910000|2022-04-05 22:15:10|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1649196950000|2022-04-05 22:15:50|269.72|266.92|269.72|266.92|269.81|267.01|269.72|266.92|0
1649196960000|2022-04-05 22:16:00|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1649196970000|2022-04-05 22:16:10|269.72|266.92|269.62|266.82|269.72|266.92|269.62|266.82|0
1649196990000|2022-04-05 22:16:30|269.81|267.01|269.81|267.01|269.81|267.01|269.81|267.01|0
1649197000000|2022-04-05 22:16:40|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1649197040000|2022-04-05 22:17:20|269.72|266.92|269.72|266.92|269.72|266.92|269.72|266.92|0
1649197050000|2022-04-05 22:17:30|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1649197070000|2022-04-05 22:17:50|269.53|266.73|269.53|266.73|269.53|266.73|269.53|266.73|0
1649197080000|2022-04-05 22:18:00|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1649197110000|2022-04-05 22:18:30|269.53|266.73|269.62|266.82|269.62|266.82|269.43|266.63|0
1649197120000|2022-04-05 22:18:40|269.43|266.63|269.43|266.63|269.62|266.82|269.43|266.63|0
1649197140000|2022-04-05 22:19:00|269.34|266.54|269.34|266.54|269.34|266.54|269.34|266.54|0
1649197150000|2022-04-05 22:19:10|269.43|266.63|269.53|266.73|269.62|266.82|269.43|266.63|0
1649197160000|2022-04-05 22:19:20|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1649197230000|2022-04-05 22:20:30|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1649197240000|2022-04-05 22:20:40|269.81|267.01|269.62|266.82|269.81|267.01|269.62|266.82|0
1649197250000|2022-04-05 22:20:50|269.81|267.01|269.81|267.01|269.81|267.01|269.81|267.01|0
1649197260000|2022-04-05 22:21:00|269.62|266.82|269.62|266.82|269.62|266.82|269.62|266.82|0
1649197290000|2022-04-05 22:21:30|269.81|267.01|269.81|267.01|269.81|267.01|269.81|267.01|0
1649197380000|2022-04-05 22:23:00|269.9|267.1|270.38|267.58|270.38|267.58|269.9|267.1|0
1649197390000|2022-04-05 22:23:10|270.57|267.77|270.38|267.58|270.57|267.77|270.38|267.58|0
1649197400000|2022-04-05 22:23:20|270.57|267.77|270.19|267.39|270.57|267.77|270.19|267.39|0
1649197410000|2022-04-05 22:23:30|270.38|267.58|270.19|267.39|270.38|267.58|270.19|267.39|0
1649197420000|2022-04-05 22:23:40|270.38|267.58|270.38|267.58|270.38|267.58|270.38|267.58|0
1649197450000|2022-04-05 22:24:10|270.47|267.67|270.56|267.76|270.56|267.76|270.47|267.67|0
1649197470000|2022-04-05 22:24:30|270.37|267.57|270.56|267.76|270.56|267.76|270.37|267.57|0
1649197530000|2022-04-05 22:25:30|270.75|267.95|270.56|267.76|270.75|267.95|270.56|267.76|0
1649197570000|2022-04-05 22:26:10|270.66|267.86|270.66|267.86|270.75|267.95|270.66|267.86|0
1649197580000|2022-04-05 22:26:20|270.75|267.95|270.75|267.95|270.75|267.95|270.75|267.95|0
1649197590000|2022-04-05 22:26:30|270.66|267.86|270.75|267.95|270.75|267.95|270.66|267.86|0
1649197600000|2022-04-05 22:26:40|270.66|267.86|270.75|267.95|270.75|267.95|270.56|267.76|0
1649197610000|2022-04-05 22:26:50|270.94|268.14|270.94|268.14|270.94|268.14|270.94|268.14|0
1649197620000|2022-04-05 22:27:00|270.75|267.95|270.94|268.14|270.94|268.14|270.75|267.95|0
1649197630000|2022-04-05 22:27:10|270.75|267.95|270.56|267.76|270.75|267.95|270.56|267.76|0
1649197640000|2022-04-05 22:27:20|270.66|267.86|270.75|267.95|270.75|267.95|270.66|267.86|0
1649197670000|2022-04-05 22:27:50|270.94|268.14|270.94|268.14|270.94|268.14|270.94|268.14|0
1649197690000|2022-04-05 22:28:10|271.04|268.24|270.94|268.14|271.04|268.24|270.94|268.14|0
1649197720000|2022-04-05 22:28:40|271.13|268.33|271.04|268.24|271.13|268.33|271.04|268.24|0
1649197730000|2022-04-05 22:28:50|270.94|268.14|271.13|268.33|271.13|268.33|270.94|268.14|0
1649197740000|2022-04-05 22:29:00|270.94|268.14|270.94|268.14|270.94|268.14|270.94|268.14|0
1649197760000|2022-04-05 22:29:20|270.75|267.95|270.94|268.14|270.94|268.14|270.75|267.95|0
1649197770000|2022-04-05 22:29:30|270.75|267.95|270.94|268.14|270.94|268.14|270.75|267.95|0
1649197790000|2022-04-05 22:29:50|270.75|267.95|270.75|267.95|270.75|267.95|270.75|267.95|0
1649197800000|2022-04-05 22:30:00|270.37|267.57|269.99|267.19|270.37|267.57|269.99|267.19|0
1649197820000|2022-04-05 22:30:20|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1649197830000|2022-04-05 22:30:30|270.28|267.48|270.09|267.29|270.28|267.48|270.09|267.29|0
1649197840000|2022-04-05 22:30:40|269.99|267.19|269.99|267.19|270.09|267.29|269.99|267.19|0
1649197870000|2022-04-05 22:31:10|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1649197880000|2022-04-05 22:31:20|270.09|267.29|270.18|267.38|270.18|267.38|270.09|267.29|0
1649197890000|2022-04-05 22:31:30|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649197910000|2022-04-05 22:31:50|270.09|267.29|270.09|267.29|270.09|267.29|270.09|267.29|0
1649197920000|2022-04-05 22:32:00|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649198020000|2022-04-05 22:33:40|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649198030000|2022-04-05 22:33:50|269.52|266.72|269.61|266.81|269.61|266.81|269.52|266.72|0
1649198040000|2022-04-05 22:34:00|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649198050000|2022-04-05 22:34:10|269.52|266.72|269.42|266.62|269.52|266.72|269.42|266.62|0
1649198080000|2022-04-05 22:34:40|269.23|266.43|269.42|266.62|269.42|266.62|269.23|266.43|0
1649198110000|2022-04-05 22:35:10|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1649198140000|2022-04-05 22:35:40|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1649198160000|2022-04-05 22:36:00|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649198180000|2022-04-05 22:36:20|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1649198200000|2022-04-05 22:36:40|269.8|267|269.8|267|269.8|267|269.8|267|0
1649198210000|2022-04-05 22:36:50|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649198290000|2022-04-05 22:38:10|269.8|267|269.8|267|269.8|267|269.8|267|0
1649198320000|2022-04-05 22:38:40|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649198330000|2022-04-05 22:38:50|270.09|267.29|270.09|267.29|270.09|267.29|270.09|267.29|0
1649198340000|2022-04-05 22:39:00|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649198370000|2022-04-05 22:39:30|269.8|267|269.99|267.19|269.99|267.19|269.8|267|0
1649198380000|2022-04-05 22:39:40|269.9|267.1|269.8|267|269.9|267.1|269.8|267|0
1649198420000|2022-04-05 22:40:20|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1649198460000|2022-04-05 22:41:00|269.52|266.72|269.42|266.62|269.52|266.72|269.42|266.62|0
1649198480000|2022-04-05 22:41:20|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1649198530000|2022-04-05 22:42:10|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649198560000|2022-04-05 22:42:40|269.23|266.43|268.85|266.05|269.23|266.43|268.85|266.05|0
1649198580000|2022-04-05 22:43:00|268.95|266.15|268.85|266.05|268.95|266.15|268.85|266.05|0
1649198620000|2022-04-05 22:43:40|268.66|265.86|268.66|265.86|268.66|265.86|268.66|265.86|0
1649198630000|2022-04-05 22:43:50|268.85|266.05|268.85|266.05|268.85|266.05|268.85|266.05|0
1649198640000|2022-04-05 22:44:00|268.66|265.86|268.66|265.86|268.66|265.86|268.66|265.86|0
1649198670000|2022-04-05 22:44:30|268.85|266.05|268.85|266.05|268.85|266.05|268.85|266.05|0
1649198680000|2022-04-05 22:44:40|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1649198720000|2022-04-05 22:45:20|268.85|266.05|268.85|266.05|268.85|266.05|268.85|266.05|0
1649198740000|2022-04-05 22:45:40|269.04|266.24|268.85|266.05|269.04|266.24|268.85|266.05|0
1649198760000|2022-04-05 22:46:00|268.66|265.86|268.66|265.86|268.66|265.86|268.66|265.86|0
1649198820000|2022-04-05 22:47:00|268.85|266.05|269.04|266.24|269.04|266.24|268.85|266.05|0
1649198830000|2022-04-05 22:47:10|268.95|266.15|268.95|266.15|268.95|266.15|268.95|266.15|0
1649198840000|2022-04-05 22:47:20|268.85|266.05|268.85|266.05|268.85|266.05|268.85|266.05|0
1649198850000|2022-04-05 22:47:30|269.04|266.24|268.85|266.05|269.04|266.24|268.85|266.05|0
1649198870000|2022-04-05 22:47:50|268.95|266.15|269.04|266.24|269.04|266.24|268.95|266.15|0
1649198890000|2022-04-05 22:48:10|268.95|266.15|268.95|266.15|268.95|266.15|268.95|266.15|0
1649198910000|2022-04-05 22:48:30|269.04|266.24|268.95|266.15|269.04|266.24|268.95|266.15|0
1649198920000|2022-04-05 22:48:40|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1649198950000|2022-04-05 22:49:10|268.85|266.05|268.85|266.05|268.85|266.05|268.85|266.05|0
1649199020000|2022-04-05 22:50:20|268.66|265.86|268.66|265.86|268.66|265.86|268.66|265.86|0
1649199060000|2022-04-05 22:51:00|268.85|266.05|268.85|266.05|268.85|266.05|268.85|266.05|0
1649199070000|2022-04-05 22:51:10|268.66|265.86|268.66|265.86|268.66|265.86|268.66|265.86|0
1649199100000|2022-04-05 22:51:40|268.76|265.96|268.85|266.05|268.85|266.05|268.76|265.96|0
1649199110000|2022-04-05 22:51:50|268.66|265.86|268.66|265.86|268.66|265.86|268.66|265.86|0
1649199180000|2022-04-05 22:53:00|268.47|265.67|268.47|265.67|268.47|265.67|268.47|265.67|0
1649199210000|2022-04-05 22:53:30|268.66|265.86|268.66|265.86|268.66|265.86|268.66|265.86|0
1649199220000|2022-04-05 22:53:40|268.47|265.67|268.47|265.67|268.47|265.67|268.47|265.67|0
1649199240000|2022-04-05 22:54:00|268.28|265.48|268.28|265.48|268.28|265.48|268.28|265.48|0
1649199250000|2022-04-05 22:54:10|268.47|265.67|268.47|265.67|268.47|265.67|268.47|265.67|0
1649199260000|2022-04-05 22:54:20|268.28|265.48|268.38|265.58|268.38|265.58|268.28|265.48|0
1649199270000|2022-04-05 22:54:30|268.28|265.48|268.28|265.48|268.28|265.48|268.28|265.48|0
1649199290000|2022-04-05 22:54:50|268.47|265.67|268.47|265.67|268.47|265.67|268.47|265.67|0
1649199310000|2022-04-05 22:55:10|268.66|265.86|268.66|265.86|268.66|265.86|268.66|265.86|0
1649199320000|2022-04-05 22:55:20|268.47|265.67|268.47|265.67|268.47|265.67|268.47|265.67|0
1649199440000|2022-04-05 22:57:20|268.65|265.85|268.65|265.85|268.65|265.85|268.65|265.85|0
1649199490000|2022-04-05 22:58:10|268.46|265.66|268.65|265.85|268.65|265.85|268.46|265.66|0
1649199630000|2022-04-05 23:00:30|268.46|265.66|268.46|265.66|268.46|265.66|268.46|265.66|0
1649199660000|2022-04-05 23:01:00|268.65|265.85|268.46|265.66|268.65|265.85|268.46|265.66|0
1649199730000|2022-04-05 23:02:10|268.65|265.85|268.65|265.85|268.65|265.85|268.65|265.85|0
1649199740000|2022-04-05 23:02:20|268.84|266.04|268.84|266.04|268.84|266.04|268.84|266.04|0
1649199750000|2022-04-05 23:02:30|268.46|265.66|268.46|265.66|268.46|265.66|268.46|265.66|0
1649199790000|2022-04-05 23:03:10|268.37|265.57|268.46|265.66|268.46|265.66|268.37|265.57|0
1649199800000|2022-04-05 23:03:20|268.65|265.85|268.65|265.85|268.65|265.85|268.65|265.85|0
1649199860000|2022-04-05 23:04:20|268.46|265.66|268.46|265.66|268.46|265.66|268.46|265.66|0
1649199890000|2022-04-05 23:04:50|268.65|265.85|268.65|265.85|268.65|265.85|268.65|265.85|0
1649199900000|2022-04-05 23:05:00|268.84|266.04|268.84|266.04|268.84|266.04|268.84|266.04|0
1649199930000|2022-04-05 23:05:30|269.03|266.23|269.03|266.23|269.03|266.23|269.03|266.23|0
1649199960000|2022-04-05 23:06:00|268.84|266.04|268.84|266.04|268.84|266.04|268.84|266.04|0
1649199970000|2022-04-05 23:06:10|269.03|266.23|269.03|266.23|269.03|266.23|269.03|266.23|0
1649200010000|2022-04-05 23:06:50|269.22|266.42|269.22|266.42|269.22|266.42|269.22|266.42|0
1649200050000|2022-04-05 23:07:30|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1649200130000|2022-04-05 23:08:50|269.22|266.42|269.22|266.42|269.22|266.42|269.22|266.42|0
1649200140000|2022-04-05 23:09:00|269.32|266.52|269.32|266.52|269.32|266.52|269.32|266.52|0
1649200150000|2022-04-05 23:09:10|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1649200190000|2022-04-05 23:09:50|269.6|266.8|269.6|266.8|269.6|266.8|269.6|266.8|0
1649200200000|2022-04-05 23:10:00|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1649200220000|2022-04-05 23:10:20|269.5|266.7|269.5|266.7|269.5|266.7|269.41|266.61|0
1649200230000|2022-04-05 23:10:30|269.6|266.8|269.6|266.8|269.6|266.8|269.6|266.8|0
1649200250000|2022-04-05 23:10:50|269.5|266.7|269.6|266.8|269.6|266.8|269.41|266.61|0
1649200260000|2022-04-05 23:11:00|269.41|266.61|269.6|266.8|269.6|266.8|269.41|266.61|0
1649200270000|2022-04-05 23:11:10|269.5|266.7|269.41|266.61|269.5|266.7|269.41|266.61|0
1649200280000|2022-04-05 23:11:20|269.6|266.8|269.59|266.79|269.6|266.8|269.59|266.79|0
1649200320000|2022-04-05 23:12:00|269.78|266.98|269.59|266.79|269.78|266.98|269.59|266.79|0
1649200330000|2022-04-05 23:12:10|269.78|266.98|269.69|266.89|269.78|266.98|269.69|266.89|0
1649200340000|2022-04-05 23:12:20|269.78|266.98|269.59|266.79|269.78|266.98|269.59|266.79|0
1649200410000|2022-04-05 23:13:30|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1649200490000|2022-04-05 23:14:50|269.97|267.17|269.97|267.17|269.97|267.17|269.97|267.17|0
1649200550000|2022-04-05 23:15:50|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1649200560000|2022-04-05 23:16:00|269.97|267.17|269.97|267.17|269.97|267.17|269.97|267.17|0
1649200630000|2022-04-05 23:17:10|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1649200670000|2022-04-05 23:17:50|269.97|267.17|269.97|267.17|269.97|267.17|269.88|267.08|0
1649200680000|2022-04-05 23:18:00|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1649200690000|2022-04-05 23:18:10|269.69|266.89|269.59|266.79|269.69|266.89|269.59|266.79|0
1649200700000|2022-04-05 23:18:20|269.78|266.98|269.59|266.79|269.78|266.98|269.59|266.79|0
1649200850000|2022-04-05 23:20:50|269.4|266.6|269.4|266.6|269.4|266.6|269.4|266.6|0
1649200950000|2022-04-05 23:22:30|269.5|266.7|269.59|266.79|269.59|266.79|269.4|266.6|0
1649201080000|2022-04-05 23:24:40|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1649201110000|2022-04-05 23:25:10|269.97|267.17|269.97|267.17|269.97|267.17|269.97|267.17|0
1649201130000|2022-04-05 23:25:30|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1649201250000|2022-04-05 23:27:30|270.35|267.55|270.35|267.55|270.35|267.55|270.35|267.55|0
1649201260000|2022-04-05 23:27:40|270.16|267.36|270.35|267.55|270.35|267.55|270.16|267.36|0
1649201300000|2022-04-05 23:28:20|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1649201310000|2022-04-05 23:28:30|269.97|267.17|269.97|267.17|269.97|267.17|269.97|267.17|0
1649201320000|2022-04-05 23:28:40|269.78|266.98|269.97|267.17|269.97|267.17|269.78|266.98|0
1649201330000|2022-04-05 23:28:50|269.78|266.98|269.88|267.08|269.88|267.08|269.78|266.98|0
1649201340000|2022-04-05 23:29:00|269.97|267.17|269.97|267.17|269.97|267.17|269.97|267.17|0
1649201390000|2022-04-05 23:29:50|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1649201400000|2022-04-05 23:30:00|269.97|267.17|269.97|267.17|269.97|267.17|269.97|267.17|0
1649201450000|2022-04-05 23:30:50|269.87|267.07|269.87|267.07|269.87|267.07|269.87|267.07|0
1649201460000|2022-04-05 23:31:00|269.97|267.17|269.97|267.17|269.97|267.17|269.97|267.17|0
1649201470000|2022-04-05 23:31:10|269.78|266.98|269.78|266.98|269.78|266.98|269.78|266.98|0
1649201530000|2022-04-05 23:32:10|269.96|267.16|269.96|267.16|269.96|267.16|269.96|267.16|0
1649201580000|2022-04-05 23:33:00|269.77|266.97|269.77|266.97|269.77|266.97|269.77|266.97|0
1649201590000|2022-04-05 23:33:10|269.59|266.79|269.59|266.79|269.59|266.79|269.59|266.79|0
1649201620000|2022-04-05 23:33:40|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1649201740000|2022-04-05 23:35:40|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1649201770000|2022-04-05 23:36:10|269.49|266.69|269.49|266.69|269.49|266.69|269.39|266.59|0
1649201780000|2022-04-05 23:36:20|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1649201800000|2022-04-05 23:36:40|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1649201840000|2022-04-05 23:37:20|269.77|266.97|269.77|266.97|269.77|266.97|269.77|266.97|0
1649201980000|2022-04-05 23:39:40|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1649201990000|2022-04-05 23:39:50|269.68|266.88|269.58|266.78|269.68|266.88|269.58|266.78|0
1649202030000|2022-04-05 23:40:30|269.39|266.59|269.39|266.59|269.39|266.59|269.39|266.59|0
1649202050000|2022-04-05 23:40:50|269.2|266.4|269.2|266.4|269.2|266.4|269.2|266.4|0
1649202060000|2022-04-05 23:41:00|269.39|266.59|269.2|266.4|269.39|266.59|269.2|266.4|0
1649202070000|2022-04-05 23:41:10|268.82|266.02|268.82|266.02|268.82|266.02|268.82|266.02|0
1649202090000|2022-04-05 23:41:30|268.63|265.83|268.63|265.83|268.63|265.83|268.63|265.83|0
1649202100000|2022-04-05 23:41:40|268.44|265.64|268.44|265.64|268.44|265.64|268.44|265.64|0
1649202120000|2022-04-05 23:42:00|268.26|265.46|268.26|265.46|268.26|265.46|268.26|265.46|0
1649202130000|2022-04-05 23:42:10|268.44|265.64|268.44|265.64|268.44|265.64|268.44|265.64|0
1649202140000|2022-04-05 23:42:20|268.35|265.55|268.44|265.64|268.44|265.64|268.35|265.55|0
1649202150000|2022-04-05 23:42:30|268.54|265.74|268.54|265.74|268.54|265.74|268.54|265.74|0
1649202160000|2022-04-05 23:42:40|268.44|265.64|268.44|265.64|268.63|265.83|268.44|265.64|0
1649202170000|2022-04-05 23:42:50|268.26|265.46|268.26|265.46|268.26|265.46|268.26|265.46|0
1649202200000|2022-04-05 23:43:20|268.07|265.27|268.07|265.27|268.07|265.27|268.07|265.27|0
1649202220000|2022-04-05 23:43:40|267.88|265.08|267.88|265.08|267.88|265.08|267.88|265.08|0
1649202230000|2022-04-05 23:43:50|268.07|265.27|268.07|265.27|268.07|265.27|268.07|265.27|0
1649202240000|2022-04-05 23:44:00|267.88|265.08|267.88|265.08|267.88|265.08|267.79|264.99|0
1649202250000|2022-04-05 23:44:10|268.07|265.27|268.07|265.27|268.07|265.27|268.07|265.27|0
1649202260000|2022-04-05 23:44:20|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649202270000|2022-04-05 23:44:30|268.07|265.27|268.07|265.27|268.07|265.27|268.07|265.27|0
1649202280000|2022-04-05 23:44:40|267.88|265.08|267.88|265.08|267.88|265.08|267.88|265.08|0
1649202300000|2022-04-05 23:45:00|268.07|265.27|267.97|265.17|268.07|265.27|267.88|265.08|0
1649202310000|2022-04-05 23:45:10|268.07|265.27|268.07|265.27|268.07|265.27|268.07|265.27|0
1649202320000|2022-04-05 23:45:20|267.88|265.08|268.06|265.26|268.06|265.26|267.88|265.08|0
1649202340000|2022-04-05 23:45:40|268.25|265.45|268.06|265.26|268.25|265.45|268.06|265.26|0
1649202350000|2022-04-05 23:45:50|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649202360000|2022-04-05 23:46:00|268.44|265.64|268.25|265.45|268.44|265.64|268.25|265.45|0
1649202380000|2022-04-05 23:46:20|268.44|265.64|268.44|265.64|268.44|265.64|268.25|265.45|0
1649202390000|2022-04-05 23:46:30|268.25|265.45|268.44|265.64|268.44|265.64|268.25|265.45|0
1649202410000|2022-04-05 23:46:50|268.63|265.83|268.63|265.83|268.63|265.83|268.63|265.83|0
1649202430000|2022-04-05 23:47:10|268.44|265.64|268.44|265.64|268.44|265.64|268.44|265.64|0
1649202440000|2022-04-05 23:47:20|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1649202450000|2022-04-05 23:47:30|268.44|265.64|268.44|265.64|268.44|265.64|268.44|265.64|0
1649202480000|2022-04-05 23:48:00|268.63|265.83|268.63|265.83|268.63|265.83|268.63|265.83|0
1649202490000|2022-04-05 23:48:10|268.82|266.02|268.92|266.12|268.92|266.12|268.82|266.02|0
1649202500000|2022-04-05 23:48:20|269.01|266.21|268.82|266.02|269.01|266.21|268.82|266.02|0
1649202540000|2022-04-05 23:49:00|268.73|265.93|268.63|265.83|268.73|265.93|268.63|265.83|0
1649202580000|2022-04-05 23:49:40|268.82|266.02|268.92|266.12|268.92|266.12|268.82|266.02|0
1649202590000|2022-04-05 23:49:50|269.01|266.21|269.01|266.21|269.01|266.21|268.92|266.12|0
1649202600000|2022-04-05 23:50:00|268.82|266.02|268.63|265.83|269.01|266.21|268.63|265.83|0
1649202620000|2022-04-05 23:50:20|268.73|265.93|268.63|265.83|268.73|265.93|268.63|265.83|0
1649202630000|2022-04-05 23:50:30|268.82|266.02|268.63|265.83|268.82|266.02|268.63|265.83|0
1649202640000|2022-04-05 23:50:40|268.82|266.02|268.63|265.83|268.82|266.02|268.63|265.83|0
1649202650000|2022-04-05 23:50:50|268.73|265.93|268.82|266.02|268.82|266.02|268.73|265.93|0
1649202660000|2022-04-05 23:51:00|268.63|265.83|268.63|265.83|268.63|265.83|268.63|265.83|0
1649202700000|2022-04-05 23:51:40|268.82|266.02|268.82|266.02|268.82|266.02|268.82|266.02|0
1649202730000|2022-04-05 23:52:10|268.63|265.83|268.44|265.64|268.63|265.83|268.44|265.64|0
1649202740000|2022-04-05 23:52:20|268.63|265.83|268.63|265.83|268.63|265.83|268.63|265.83|0
1649202750000|2022-04-05 23:52:30|268.82|266.02|268.82|266.02|268.82|266.02|268.82|266.02|0
1649202760000|2022-04-05 23:52:40|268.63|265.83|268.63|265.83|268.63|265.83|268.63|265.83|0
1649202790000|2022-04-05 23:53:10|268.73|265.93|268.82|266.02|268.82|266.02|268.73|265.93|0
1649202800000|2022-04-05 23:53:20|268.92|266.12|268.73|265.93|268.92|266.12|268.73|265.93|0
1649202810000|2022-04-05 23:53:30|268.82|266.02|268.82|266.02|268.82|266.02|268.82|266.02|0
1649202960000|2022-04-05 23:56:00|269.01|266.21|269.2|266.4|269.2|266.4|269.01|266.21|0
1649202990000|2022-04-05 23:56:30|269.39|266.59|269.39|266.59|269.39|266.59|269.29|266.49|0
1649203000000|2022-04-05 23:56:40|269.48|266.68|269.39|266.59|269.48|266.68|269.39|266.59|0
1649203010000|2022-04-05 23:56:50|269.38|266.58|269.57|266.77|269.57|266.77|269.38|266.58|0
1649203040000|2022-04-05 23:57:20|269.38|266.58|269.29|266.49|269.38|266.58|269.29|266.49|0
1649203050000|2022-04-05 23:57:30|269.38|266.58|269.2|266.4|269.38|266.58|269.2|266.4|0
1649203060000|2022-04-05 23:57:40|269.38|266.58|269.38|266.58|269.38|266.58|269.29|266.49|0
1649203070000|2022-04-05 23:57:50|269.57|266.77|269.57|266.77|269.57|266.77|269.57|266.77|0
1649203080000|2022-04-05 23:58:00|269.76|266.96|269.67|266.87|269.76|266.96|269.67|266.87|0
1649203090000|2022-04-05 23:58:10|269.57|266.77|269.95|267.15|269.95|267.15|269.57|266.77|0
1649203100000|2022-04-05 23:58:20|270.14|267.34|270.14|267.34|270.14|267.34|270.14|267.34|0
1649203110000|2022-04-05 23:58:30|270.33|267.53|270.33|267.53|270.33|267.53|270.33|267.53|0
1649203120000|2022-04-05 23:58:40|270.24|267.44|270.14|267.34|270.24|267.44|270.14|267.34|0
1649203140000|2022-04-05 23:59:00|270.33|267.53|270.33|267.53|270.33|267.53|270.33|267.53|0
1649203160000|2022-04-05 23:59:20|270.14|267.34|269.95|267.15|270.14|267.34|269.95|267.15|0
1649203170000|2022-04-05 23:59:30|270.14|267.34|270.14|267.34|270.14|267.34|270.14|267.34|0
1649203180000|2022-04-05 23:59:40|269.95|267.15|269.95|267.15|269.95|267.15|269.95|267.15|0
1649203190000|2022-04-05 23:59:50|270.14|267.34|269.76|266.96|270.14|267.34|269.76|266.96|0
1649203200000|2022-04-06 00:00:00|269.95|267.15|269.95|267.15|270.14|267.34|269.95|267.15|0
1649203210000|2022-04-06 00:00:10|270.14|267.34|270.14|267.34|270.14|267.34|270.14|267.34|0
1649203220000|2022-04-06 00:00:20|270.33|267.53|270.52|267.72|270.52|267.72|270.33|267.53|0
1649203240000|2022-04-06 00:00:40|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1649203250000|2022-04-06 00:00:50|270.9|268.1|271.09|268.29|271.09|268.29|270.9|268.1|0
1649203260000|2022-04-06 00:01:00|271.28|268.48|271.28|268.48|271.47|268.67|271.28|268.48|0
1649203280000|2022-04-06 00:01:20|271.47|268.67|271.28|268.48|271.47|268.67|271.28|268.48|0
1649203290000|2022-04-06 00:01:30|271.09|268.29|271.19|268.39|271.28|268.48|271.09|268.29|0
1649203300000|2022-04-06 00:01:40|271.28|268.48|271.47|268.67|271.47|268.67|271.28|268.48|0
1649203310000|2022-04-06 00:01:50|271.28|268.48|271.09|268.29|271.28|268.48|271.09|268.29|0
1649203320000|2022-04-06 00:02:00|271.28|268.48|270.9|268.1|271.28|268.48|270.9|268.1|0
1649203330000|2022-04-06 00:02:10|271.09|268.29|271.28|268.48|271.28|268.48|271.09|268.29|0
1649203340000|2022-04-06 00:02:20|271.38|268.58|271.47|268.67|271.47|268.67|271.28|268.48|0
1649203350000|2022-04-06 00:02:30|271.28|268.48|271.09|268.29|271.28|268.48|271.09|268.29|0
1649203360000|2022-04-06 00:02:40|271.47|268.67|271.28|268.48|271.47|268.67|271.28|268.48|0
1649203370000|2022-04-06 00:02:50|271.47|268.67|271.47|268.67|271.66|268.86|271.47|268.67|0
1649203380000|2022-04-06 00:03:00|271.66|268.86|271.28|268.48|271.66|268.86|271.28|268.48|0
1649203390000|2022-04-06 00:03:10|271.09|268.29|271.47|268.67|271.47|268.67|271.09|268.29|0
1649203400000|2022-04-06 00:03:20|271.28|268.48|271.28|268.48|271.28|268.48|271.28|268.48|0
1649203410000|2022-04-06 00:03:30|271.09|268.29|271.28|268.48|271.28|268.48|271.09|268.29|0
1649203420000|2022-04-06 00:03:40|271.47|268.67|271.28|268.48|271.47|268.67|271.28|268.48|0
1649203430000|2022-04-06 00:03:50|271.09|268.29|271.09|268.29|271.28|268.48|270.9|268.1|0
1649203440000|2022-04-06 00:04:00|271.28|268.48|271.09|268.29|271.28|268.48|271.09|268.29|0
1649203450000|2022-04-06 00:04:10|271.28|268.48|271.09|268.29|271.28|268.48|271.09|268.29|0
1649203460000|2022-04-06 00:04:20|270.9|268.1|270.71|267.91|270.9|268.1|270.71|267.91|0
1649203470000|2022-04-06 00:04:30|270.52|267.72|270.33|267.53|270.52|267.72|270.33|267.53|0
1649203480000|2022-04-06 00:04:40|270.14|267.34|270.52|267.72|270.52|267.72|270.14|267.34|0
1649203490000|2022-04-06 00:04:50|270.71|267.91|271.28|268.48|271.28|268.48|270.71|267.91|0
1649203500000|2022-04-06 00:05:00|271.47|268.67|271.47|268.67|271.85|269.05|271.47|268.67|0
1649203510000|2022-04-06 00:05:10|271.28|268.48|271.09|268.29|271.28|268.48|271.09|268.29|0
1649203520000|2022-04-06 00:05:20|270.9|268.1|270.71|267.91|270.9|268.1|270.71|267.91|0
1649203530000|2022-04-06 00:05:30|270.52|267.72|269.95|267.15|270.52|267.72|269.95|267.15|0
1649203540000|2022-04-06 00:05:40|269.76|266.96|269.57|266.77|269.76|266.96|269.57|266.77|0
1649203550000|2022-04-06 00:05:50|269.76|266.96|269.95|267.15|269.95|267.15|269.76|266.96|0
1649203560000|2022-04-06 00:06:00|269.76|266.96|269.76|266.96|269.76|266.96|269.76|266.96|0
1649203570000|2022-04-06 00:06:10|269.57|266.77|269.57|266.77|269.57|266.77|269.57|266.77|0
1649203580000|2022-04-06 00:06:20|269.19|266.39|268.81|266.01|269.19|266.39|268.81|266.01|0
1649203590000|2022-04-06 00:06:30|268.62|265.82|268.81|266.01|268.81|266.01|268.62|265.82|0
1649203600000|2022-04-06 00:06:40|269|266.2|269.38|266.58|269.38|266.58|269|266.2|0
1649203610000|2022-04-06 00:06:50|269.57|266.77|269.38|266.58|269.57|266.77|269.38|266.58|0
1649203620000|2022-04-06 00:07:00|269.57|266.77|269.38|266.58|269.57|266.77|269.38|266.58|0
1649203630000|2022-04-06 00:07:10|269.57|266.77|269.57|266.77|269.57|266.77|269.57|266.77|0
1649203640000|2022-04-06 00:07:20|269.76|266.96|269.95|267.15|269.95|267.15|269.76|266.96|0
1649203650000|2022-04-06 00:07:30|269.76|266.96|269.95|267.15|269.95|267.15|269.76|266.96|0
1649203660000|2022-04-06 00:07:40|269.86|267.06|269.76|266.96|269.95|267.15|269.76|266.96|0
1649203670000|2022-04-06 00:07:50|270.14|267.34|269.86|267.06|270.14|267.34|269.86|267.06|0
1649203680000|2022-04-06 00:08:00|269.57|266.77|269.38|266.58|269.57|266.77|269.38|266.58|0
1649203690000|2022-04-06 00:08:10|269.57|266.77|269.38|266.58|269.57|266.77|269.38|266.58|0
1649203700000|2022-04-06 00:08:20|269.29|266.49|269.1|266.3|269.29|266.49|269.1|266.3|0
1649203710000|2022-04-06 00:08:30|269|266.2|269|266.2|269|266.2|269|266.2|0
1649203720000|2022-04-06 00:08:40|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1649203730000|2022-04-06 00:08:50|269|266.2|269.19|266.39|269.19|266.39|269|266.2|0
1649203750000|2022-04-06 00:09:10|269|266.2|269.19|266.39|269.19|266.39|269|266.2|0
1649203760000|2022-04-06 00:09:20|269.1|266.3|269.57|266.77|269.57|266.77|269.1|266.3|0
1649203770000|2022-04-06 00:09:30|269.48|266.68|269.48|266.68|269.48|266.68|269.48|266.68|0
1649203780000|2022-04-06 00:09:40|269.57|266.77|269.57|266.77|269.57|266.77|269.57|266.77|0
1649203790000|2022-04-06 00:09:50|269.38|266.58|269|266.2|269.38|266.58|269|266.2|0
1649203800000|2022-04-06 00:10:00|268.81|266.01|268.62|265.82|268.81|266.01|268.62|265.82|0
1649203810000|2022-04-06 00:10:10|268.43|265.63|268.62|265.82|268.62|265.82|268.43|265.63|0
1649203830000|2022-04-06 00:10:30|268.43|265.63|268.62|265.82|268.62|265.82|268.43|265.63|0
1649203840000|2022-04-06 00:10:40|268.43|265.63|268.43|265.63|268.43|265.63|268.43|265.63|0
1649203850000|2022-04-06 00:10:50|268.62|265.82|268.81|266.01|268.81|266.01|268.62|265.82|0
1649203860000|2022-04-06 00:11:00|268.62|265.82|268.81|266.01|268.81|266.01|268.62|265.82|0
1649203870000|2022-04-06 00:11:10|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649203880000|2022-04-06 00:11:20|268.43|265.63|268.62|265.82|268.62|265.82|268.43|265.63|0
1649203890000|2022-04-06 00:11:30|268.43|265.63|268.62|265.82|268.62|265.82|268.43|265.63|0
1649203910000|2022-04-06 00:11:50|268.43|265.63|268.62|265.82|268.62|265.82|268.43|265.63|0
1649203930000|2022-04-06 00:12:10|268.43|265.63|268.43|265.63|268.43|265.63|268.43|265.63|0
1649203980000|2022-04-06 00:13:00|267.86|265.06|268.05|265.25|268.05|265.25|267.86|265.06|0
1649203990000|2022-04-06 00:13:10|268.24|265.44|268.43|265.63|268.43|265.63|268.24|265.44|0
1649204000000|2022-04-06 00:13:20|268.24|265.44|268.05|265.25|268.24|265.44|268.05|265.25|0
1649204020000|2022-04-06 00:13:40|268.24|265.44|268.24|265.44|268.43|265.63|268.24|265.44|0
1649204030000|2022-04-06 00:13:50|268.43|265.63|268.05|265.25|268.43|265.63|268.05|265.25|0
1649204040000|2022-04-06 00:14:00|268.24|265.44|268.05|265.25|268.24|265.44|268.05|265.25|0
1649204060000|2022-04-06 00:14:20|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1649204070000|2022-04-06 00:14:30|268.24|265.44|268.43|265.63|268.43|265.63|268.24|265.44|0
1649204080000|2022-04-06 00:14:40|268.62|265.82|268.43|265.63|268.62|265.82|268.43|265.63|0
1649204100000|2022-04-06 00:15:00|268.53|265.73|268.43|265.63|268.53|265.73|268.24|265.44|0
1649204110000|2022-04-06 00:15:10|268.62|265.82|268.62|265.82|268.62|265.82|268.43|265.63|0
1649204130000|2022-04-06 00:15:30|268.43|265.63|268.43|265.63|268.43|265.63|268.43|265.63|0
1649204140000|2022-04-06 00:15:40|268.24|265.44|268.24|265.44|268.24|265.44|268.24|265.44|0
1649204150000|2022-04-06 00:15:50|268.05|265.25|268.05|265.25|268.05|265.25|267.96|265.16|0
1649204160000|2022-04-06 00:16:00|268.24|265.44|268.24|265.44|268.24|265.44|268.24|265.44|0
1649204170000|2022-04-06 00:16:10|268.43|265.63|268.62|265.82|268.62|265.82|268.43|265.63|0
1649204180000|2022-04-06 00:16:20|268.81|266.01|268.81|266.01|268.81|266.01|268.81|266.01|0
1649204190000|2022-04-06 00:16:30|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649204200000|2022-04-06 00:16:40|268.81|266.01|269|266.2|269|266.2|268.81|266.01|0
1649204210000|2022-04-06 00:16:50|268.81|266.01|269|266.2|269|266.2|268.81|266.01|0
1649204230000|2022-04-06 00:17:10|269.19|266.39|269|266.2|269.19|266.39|269|266.2|0
1649204240000|2022-04-06 00:17:20|268.81|266.01|268.81|266.01|268.81|266.01|268.62|265.82|0
1649204250000|2022-04-06 00:17:30|269|266.2|268.81|266.01|269|266.2|268.81|266.01|0
1649204270000|2022-04-06 00:17:50|269|266.2|269|266.2|269|266.2|269|266.2|0
1649204280000|2022-04-06 00:18:00|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1649204290000|2022-04-06 00:18:10|269|266.2|269.19|266.39|269.19|266.39|269|266.2|0
1649204300000|2022-04-06 00:18:20|269.38|266.58|269.38|266.58|269.38|266.58|269.38|266.58|0
1649204310000|2022-04-06 00:18:30|269.56|266.76|269.38|266.58|269.56|266.76|269.38|266.58|0
1649204330000|2022-04-06 00:18:50|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1649204340000|2022-04-06 00:19:00|269.28|266.48|269.37|266.57|269.37|266.57|269.28|266.48|0
1649204350000|2022-04-06 00:19:10|269.19|266.39|269|266.2|269.19|266.39|269|266.2|0
1649204360000|2022-04-06 00:19:20|269.19|266.39|269|266.2|269.19|266.39|269|266.2|0
1649204370000|2022-04-06 00:19:30|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1649204380000|2022-04-06 00:19:40|269.37|266.57|269|266.2|269.37|266.57|269|266.2|0
1649204390000|2022-04-06 00:19:50|269.19|266.39|269.19|266.39|269.19|266.39|269|266.2|0
1649204400000|2022-04-06 00:20:00|269|266.2|269.19|266.39|269.19|266.39|269|266.2|0
1649204410000|2022-04-06 00:20:10|269|266.2|269.18|266.38|269.18|266.38|269|266.2|0
1649204430000|2022-04-06 00:20:30|269|266.2|269.18|266.38|269.18|266.38|269|266.2|0
1649204450000|2022-04-06 00:20:50|269.37|266.57|269.37|266.57|269.37|266.57|269.37|266.57|0
1649204460000|2022-04-06 00:21:00|269.18|266.38|269.37|266.57|269.37|266.57|269.18|266.38|0
1649204470000|2022-04-06 00:21:10|269.56|266.76|269.37|266.57|269.56|266.76|269.37|266.57|0
1649204480000|2022-04-06 00:21:20|269.47|266.67|269.56|266.76|269.56|266.76|269.47|266.67|0
1649204490000|2022-04-06 00:21:30|269.47|266.67|269.56|266.76|269.56|266.76|269.47|266.67|0
1649204520000|2022-04-06 00:22:00|269.75|266.95|269.75|266.95|269.75|266.95|269.75|266.95|0
1649204530000|2022-04-06 00:22:10|269.94|267.14|269.75|266.95|269.94|267.14|269.75|266.95|0
1649204540000|2022-04-06 00:22:20|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1649204550000|2022-04-06 00:22:30|269.37|266.57|269.56|266.76|269.56|266.76|269.37|266.57|0
1649204570000|2022-04-06 00:22:50|269.75|266.95|269.37|266.57|269.75|266.95|269.37|266.57|0
1649204580000|2022-04-06 00:23:00|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1649204600000|2022-04-06 00:23:20|269.75|266.95|269.94|267.14|269.94|267.14|269.75|266.95|0
1649204610000|2022-04-06 00:23:30|269.75|266.95|269.75|266.95|269.94|267.14|269.75|266.95|0
1649204620000|2022-04-06 00:23:40|269.94|267.14|269.75|266.95|269.94|267.14|269.75|266.95|0
1649204630000|2022-04-06 00:23:50|269.94|267.14|269.94|267.14|269.94|267.14|269.94|267.14|0
1649204650000|2022-04-06 00:24:10|269.75|266.95|269.75|266.95|269.75|266.95|269.75|266.95|0
1649204660000|2022-04-06 00:24:20|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1649204670000|2022-04-06 00:24:30|269.37|266.57|269.37|266.57|269.37|266.57|269.37|266.57|0
1649204680000|2022-04-06 00:24:40|269.56|266.76|269.56|266.76|269.56|266.76|269.56|266.76|0
1649204690000|2022-04-06 00:24:50|269.66|266.86|269.75|266.95|269.75|266.95|269.66|266.86|0
1649204700000|2022-04-06 00:25:00|269.94|267.14|269.75|266.95|269.94|267.14|269.66|266.86|0
1649204710000|2022-04-06 00:25:10|269.56|266.76|269.56|266.76|269.56|266.76|269.37|266.57|0
1649204720000|2022-04-06 00:25:20|269.75|266.95|269.47|266.67|269.75|266.95|269.47|266.67|0
1649204730000|2022-04-06 00:25:30|269.56|266.76|269.75|266.95|269.75|266.95|269.56|266.76|0
1649204740000|2022-04-06 00:25:40|269.56|266.76|269.75|266.95|269.75|266.95|269.56|266.76|0
1649204760000|2022-04-06 00:26:00|269.94|267.14|269.94|267.14|269.94|267.14|269.75|266.95|0
1649204770000|2022-04-06 00:26:10|270.13|267.33|269.94|267.14|270.13|267.33|269.94|267.14|0
1649204790000|2022-04-06 00:26:30|269.85|267.05|269.94|267.14|269.94|267.14|269.85|267.05|0
1649204800000|2022-04-06 00:26:40|270.13|267.33|270.13|267.33|270.13|267.33|270.13|267.33|0
1649204810000|2022-04-06 00:26:50|270.32|267.52|270.32|267.52|270.32|267.52|270.32|267.52|0
1649204820000|2022-04-06 00:27:00|270.51|267.71|270.13|267.33|270.51|267.71|270.13|267.33|0
1649204830000|2022-04-06 00:27:10|270.32|267.52|270.32|267.52|270.32|267.52|270.32|267.52|0
1649204850000|2022-04-06 00:27:30|270.42|267.62|270.42|267.62|270.51|267.71|270.42|267.62|0
1649204860000|2022-04-06 00:27:40|270.51|267.71|270.7|267.9|270.89|268.09|270.32|267.52|0
1649204870000|2022-04-06 00:27:50|270.89|268.09|270.7|267.9|270.89|268.09|270.7|267.9|0
1649204890000|2022-04-06 00:28:10|270.89|268.09|271.08|268.28|271.08|268.28|270.89|268.09|0
1649204920000|2022-04-06 00:28:40|271.27|268.47|271.27|268.47|271.27|268.47|271.27|268.47|0
1649204930000|2022-04-06 00:28:50|271.08|268.28|271.08|268.28|271.08|268.28|271.08|268.28|0
1649204940000|2022-04-06 00:29:00|271.46|268.66|271.46|268.66|271.46|268.66|271.46|268.66|0
1649204970000|2022-04-06 00:29:30|271.65|268.85|271.46|268.66|271.65|268.85|271.46|268.66|0
1649204980000|2022-04-06 00:29:40|271.56|268.76|271.46|268.66|271.56|268.76|271.46|268.66|0
1649205000000|2022-04-06 00:30:00|271.65|268.85|271.84|269.04|271.84|269.04|271.65|268.85|0
1649205010000|2022-04-06 00:30:10|272.03|269.23|272.6|269.8|272.6|269.8|272.03|269.23|0
1649205020000|2022-04-06 00:30:20|272.32|269.52|272.22|269.42|272.32|269.52|272.22|269.42|0
1649205030000|2022-04-06 00:30:30|272.41|269.61|272.6|269.8|272.6|269.8|272.41|269.61|0
1649205040000|2022-04-06 00:30:40|272.79|269.99|272.6|269.8|272.79|269.99|272.6|269.8|0
1649205050000|2022-04-06 00:30:50|272.7|269.9|272.6|269.8|272.79|269.99|272.6|269.8|0
1649205060000|2022-04-06 00:31:00|272.79|269.99|272.98|270.18|272.98|270.18|272.79|269.99|0
1649205070000|2022-04-06 00:31:10|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1649205080000|2022-04-06 00:31:20|272.7|269.9|272.7|269.9|272.7|269.9|272.7|269.9|0
1649205090000|2022-04-06 00:31:30|272.6|269.8|272.98|270.18|272.98|270.18|272.6|269.8|0
1649205110000|2022-04-06 00:31:50|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1649205120000|2022-04-06 00:32:00|272.7|269.9|272.79|269.99|272.79|269.99|272.7|269.9|0
1649205150000|2022-04-06 00:32:30|272.7|269.9|272.6|269.8|272.79|269.99|272.6|269.8|0
1649205160000|2022-04-06 00:32:40|272.79|269.99|272.6|269.8|272.79|269.99|272.6|269.8|0
1649205170000|2022-04-06 00:32:50|272.79|269.99|272.79|269.99|272.79|269.99|272.6|269.8|0
1649205180000|2022-04-06 00:33:00|272.6|269.8|272.6|269.8|272.6|269.8|272.41|269.61|0
1649205190000|2022-04-06 00:33:10|272.7|269.9|272.79|269.99|272.79|269.99|272.6|269.8|0
1649205200000|2022-04-06 00:33:20|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1649205210000|2022-04-06 00:33:30|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1649205230000|2022-04-06 00:33:50|272.6|269.8|272.6|269.8|272.6|269.8|272.6|269.8|0
1649205240000|2022-04-06 00:34:00|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1649205250000|2022-04-06 00:34:10|272.6|269.8|272.79|269.99|272.79|269.99|272.6|269.8|0
1649205270000|2022-04-06 00:34:30|272.7|269.9|272.79|269.99|272.79|269.99|272.7|269.9|0
1649205280000|2022-04-06 00:34:40|272.98|270.18|272.98|270.18|272.98|270.18|272.89|270.09|0
1649205300000|2022-04-06 00:35:00|273.17|270.37|273.17|270.37|273.17|270.37|272.98|270.18|0
1649205310000|2022-04-06 00:35:10|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1649205330000|2022-04-06 00:35:30|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1649205340000|2022-04-06 00:35:40|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1649205360000|2022-04-06 00:36:00|273.08|270.28|272.98|270.18|273.08|270.28|272.98|270.18|0
1649205380000|2022-04-06 00:36:20|273.17|270.37|273.36|270.56|273.55|270.75|273.17|270.37|0
1649205390000|2022-04-06 00:36:30|273.74|270.94|273.93|271.13|273.93|271.13|273.74|270.94|0
1649205400000|2022-04-06 00:36:40|273.74|270.94|273.93|271.13|273.93|271.13|273.74|270.94|0
1649205410000|2022-04-06 00:36:50|273.74|270.94|273.55|270.75|273.74|270.94|273.55|270.75|0
1649205420000|2022-04-06 00:37:00|273.46|270.66|273.46|270.66|273.46|270.66|273.46|270.66|0
1649205430000|2022-04-06 00:37:10|273.55|270.75|273.55|270.75|273.55|270.75|273.36|270.56|0
1649205440000|2022-04-06 00:37:20|273.36|270.56|273.55|270.75|273.55|270.75|273.36|270.56|0
1649205450000|2022-04-06 00:37:30|273.36|270.56|273.36|270.56|273.36|270.56|273.36|270.56|0
1649205470000|2022-04-06 00:37:50|273.55|270.75|273.55|270.75|273.55|270.75|273.55|270.75|0
1649205480000|2022-04-06 00:38:00|273.36|270.56|273.55|270.75|273.55|270.75|273.36|270.56|0
1649205490000|2022-04-06 00:38:10|273.36|270.56|273.36|270.56|273.36|270.56|273.36|270.56|0
1649205500000|2022-04-06 00:38:20|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1649205510000|2022-04-06 00:38:30|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1649205520000|2022-04-06 00:38:40|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1649205530000|2022-04-06 00:38:50|272.6|269.8|272.6|269.8|272.6|269.8|272.6|269.8|0
1649205560000|2022-04-06 00:39:20|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1649205570000|2022-04-06 00:39:30|272.7|269.9|272.79|269.99|272.79|269.99|272.7|269.9|0
1649205580000|2022-04-06 00:39:40|272.6|269.8|272.79|269.99|272.79|269.99|272.6|269.8|0
1649205590000|2022-04-06 00:39:50|272.98|270.18|272.6|269.8|272.98|270.18|272.6|269.8|0
1649205600000|2022-04-06 00:40:00|272.41|269.61|272.41|269.61|272.41|269.61|272.41|269.61|0
1649205610000|2022-04-06 00:40:10|272.22|269.42|272.51|269.71|272.6|269.8|272.22|269.42|0
1649205620000|2022-04-06 00:40:20|272.6|269.8|272.51|269.71|272.6|269.8|272.51|269.71|0
1649205630000|2022-04-06 00:40:30|272.6|269.8|272.6|269.8|272.6|269.8|272.6|269.8|0
1649205640000|2022-04-06 00:40:40|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1649205650000|2022-04-06 00:40:50|272.98|270.18|272.79|269.99|272.98|270.18|272.79|269.99|0
1649205670000|2022-04-06 00:41:10|272.98|270.18|273.08|270.28|273.08|270.28|272.98|270.18|0
1649205680000|2022-04-06 00:41:20|273.17|270.37|273.08|270.28|273.17|270.37|273.08|270.28|0
1649205690000|2022-04-06 00:41:30|272.98|270.18|272.98|270.18|273.17|270.37|272.98|270.18|0
1649205710000|2022-04-06 00:41:50|273.17|270.37|273.17|270.37|273.17|270.37|273.08|270.28|0
1649205720000|2022-04-06 00:42:00|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1649205740000|2022-04-06 00:42:20|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1649205750000|2022-04-06 00:42:30|273.27|270.47|273.36|270.56|273.36|270.56|273.27|270.47|0
1649205760000|2022-04-06 00:42:40|273.55|270.75|273.55|270.75|273.55|270.75|273.55|270.75|0
1649205770000|2022-04-06 00:42:50|273.93|271.13|273.93|271.13|273.93|271.13|273.93|271.13|0
1649205780000|2022-04-06 00:43:00|274.12|271.32|273.93|271.13|274.12|271.32|273.93|271.13|0
1649205790000|2022-04-06 00:43:10|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1649205800000|2022-04-06 00:43:20|274.03|271.23|274.12|271.32|274.12|271.32|273.93|271.13|0
1649205810000|2022-04-06 00:43:30|273.93|271.13|273.74|270.94|273.93|271.13|273.74|270.94|0
1649205820000|2022-04-06 00:43:40|273.55|270.75|273.93|271.13|273.93|271.13|273.55|270.75|0
1649205830000|2022-04-06 00:43:50|274.12|271.32|274.03|271.23|274.12|271.32|273.93|271.13|0
1649205840000|2022-04-06 00:44:00|273.93|271.13|273.84|271.04|273.93|271.13|273.84|271.04|0
1649205850000|2022-04-06 00:44:10|273.74|270.94|273.74|270.94|273.74|270.94|273.74|270.94|0
1649205860000|2022-04-06 00:44:20|273.65|270.85|273.74|270.94|273.74|270.94|273.65|270.85|0
1649205870000|2022-04-06 00:44:30|273.55|270.75|273.36|270.56|273.55|270.75|273.36|270.56|0
1649205880000|2022-04-06 00:44:40|273.55|270.75|273.65|270.85|273.65|270.85|273.55|270.75|0
1649205890000|2022-04-06 00:44:50|273.55|270.75|273.84|271.04|273.93|271.13|273.55|270.75|0
1649205900000|2022-04-06 00:45:00|273.93|271.13|274.31|271.51|274.31|271.51|273.93|271.13|0
1649205920000|2022-04-06 00:45:20|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1649205930000|2022-04-06 00:45:30|274.7|271.9|274.5|271.7|274.7|271.9|274.5|271.7|0
1649205940000|2022-04-06 00:45:40|274.31|271.51|274.31|271.51|274.31|271.51|274.31|271.51|0
1649205950000|2022-04-06 00:45:50|274.5|271.7|274.5|271.7|274.5|271.7|274.5|271.7|0
1649205970000|2022-04-06 00:46:10|274.7|271.9|274.89|272.09|274.89|272.09|274.7|271.9|0
1649205980000|2022-04-06 00:46:20|274.7|271.9|274.5|271.7|274.7|271.9|274.5|271.7|0
1649205990000|2022-04-06 00:46:30|274.41|271.61|274.7|271.9|274.7|271.9|274.41|271.61|0
1649206000000|2022-04-06 00:46:40|274.5|271.7|274.5|271.7|274.7|271.9|274.5|271.7|0
1649206010000|2022-04-06 00:46:50|274.31|271.51|274.31|271.51|274.5|271.7|274.31|271.51|0
1649206020000|2022-04-06 00:47:00|274.41|271.61|274.89|272.09|274.89|272.09|274.41|271.61|0
1649206030000|2022-04-06 00:47:10|275.27|272.47|275.27|272.47|275.27|272.47|275.27|272.47|0
1649206040000|2022-04-06 00:47:20|275.18|272.38|275.27|272.47|275.27|272.47|275.18|272.38|0
1649206050000|2022-04-06 00:47:30|275.46|272.66|275.46|272.66|275.46|272.66|275.37|272.57|0
1649206070000|2022-04-06 00:47:50|275.56|272.76|275.65|272.85|275.84|273.04|275.56|272.76|0
1649206080000|2022-04-06 00:48:00|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1649206090000|2022-04-06 00:48:10|275.65|272.85|275.65|272.85|275.65|272.85|275.65|272.85|0
1649206100000|2022-04-06 00:48:20|275.46|272.66|275.46|272.66|275.46|272.66|275.46|272.66|0
1649206120000|2022-04-06 00:48:40|275.08|272.28|275.08|272.28|275.08|272.28|275.08|272.28|0
1649206130000|2022-04-06 00:48:50|275.18|272.38|275.27|272.47|275.27|272.47|275.18|272.38|0
1649206140000|2022-04-06 00:49:00|275.46|272.66|275.46|272.66|275.46|272.66|275.46|272.66|0
1649206150000|2022-04-06 00:49:10|275.27|272.47|275.08|272.28|275.27|272.47|275.08|272.28|0
1649206210000|2022-04-06 00:50:10|275.18|272.38|275.08|272.28|275.18|272.38|275.08|272.28|0
1649206230000|2022-04-06 00:50:30|275.27|272.47|275.27|272.47|275.27|272.47|275.27|272.47|0
1649206240000|2022-04-06 00:50:40|275.08|272.28|275.08|272.28|275.08|272.28|275.08|272.28|0
1649206270000|2022-04-06 00:51:10|275.18|272.38|275.27|272.47|275.27|272.47|275.18|272.38|0
1649206280000|2022-04-06 00:51:20|275.46|272.66|275.46|272.66|275.46|272.66|275.46|272.66|0
1649206320000|2022-04-06 00:52:00|275.56|272.76|275.56|272.76|275.56|272.76|275.56|272.76|0
1649206330000|2022-04-06 00:52:10|275.65|272.85|275.65|272.85|275.65|272.85|275.65|272.85|0
1649206350000|2022-04-06 00:52:30|275.84|273.04|275.65|272.85|275.84|273.04|275.65|272.85|0
1649206360000|2022-04-06 00:52:40|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1649206390000|2022-04-06 00:53:10|275.65|272.85|275.65|272.85|275.65|272.85|275.65|272.85|0
1649206400000|2022-04-06 00:53:20|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1649206440000|2022-04-06 00:54:00|275.65|272.85|275.65|272.85|275.65|272.85|275.65|272.85|0
1649206470000|2022-04-06 00:54:30|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1649206510000|2022-04-06 00:55:10|275.65|272.85|275.46|272.66|275.65|272.85|275.46|272.66|0
1649206550000|2022-04-06 00:55:50|275.56|272.76|275.84|273.04|275.84|273.04|275.56|272.76|0
1649206600000|2022-04-06 00:56:40|275.65|272.85|275.65|272.85|275.65|272.85|275.65|272.85|0
1649206650000|2022-04-06 00:57:30|275.84|273.04|275.84|273.04|275.84|273.04|275.84|273.04|0
1649206670000|2022-04-06 00:57:50|275.65|272.85|275.75|272.95|275.75|272.95|275.65|272.85|0
1649206680000|2022-04-06 00:58:00|275.65|272.85|275.84|273.04|275.84|273.04|275.65|272.85|0
1649206700000|2022-04-06 00:58:20|276.99|274.19|277.18|274.38|277.18|274.38|276.99|274.19|0
1649206710000|2022-04-06 00:58:30|277.38|274.58|277.38|274.58|277.38|274.58|277.38|274.58|0
1649206720000|2022-04-06 00:58:40|277.18|274.38|277.57|274.77|277.76|274.96|277.18|274.38|0
1649206740000|2022-04-06 00:59:00|277.37|274.57|277.37|274.57|277.37|274.57|277.37|274.57|0
1649206760000|2022-04-06 00:59:20|277.57|274.77|277.57|274.77|277.57|274.77|277.57|274.77|0
1649206790000|2022-04-06 00:59:50|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649206800000|2022-04-06 01:00:00|277.86|275.06|278.34|275.54|278.34|275.54|277.86|275.06|0
1649206810000|2022-04-06 01:00:10|278.53|275.73|278.72|275.92|278.72|275.92|278.53|275.73|0
1649206820000|2022-04-06 01:00:20|278.91|276.11|278.72|275.92|279.11|276.31|278.72|275.92|0
1649206830000|2022-04-06 01:00:30|278.53|275.73|278.24|275.44|278.53|275.73|278.24|275.44|0
1649206840000|2022-04-06 01:00:40|278.34|275.54|278.14|275.34|278.53|275.73|278.14|275.34|0
1649206850000|2022-04-06 01:00:50|277.95|275.15|277.95|275.15|277.95|275.15|277.95|275.15|0
1649206860000|2022-04-06 01:01:00|278.14|275.34|277.76|274.96|278.14|275.34|277.76|274.96|0
1649206870000|2022-04-06 01:01:10|277.95|275.15|277.76|274.96|277.95|275.15|277.76|274.96|0
1649206880000|2022-04-06 01:01:20|277.95|275.15|277.95|275.15|277.95|275.15|277.95|275.15|0
1649206890000|2022-04-06 01:01:30|278.14|275.34|278.14|275.34|278.14|275.34|278.14|275.34|0
1649206900000|2022-04-06 01:01:40|278.34|275.54|278.14|275.34|278.34|275.54|278.14|275.34|0
1649206910000|2022-04-06 01:01:50|277.95|275.15|277.95|275.15|277.95|275.15|277.95|275.15|0
1649206930000|2022-04-06 01:02:10|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649206950000|2022-04-06 01:02:30|277.57|274.77|277.57|274.77|277.57|274.77|277.57|274.77|0
1649206960000|2022-04-06 01:02:40|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649206970000|2022-04-06 01:02:50|277.57|274.77|277.57|274.77|277.57|274.77|277.57|274.77|0
1649206990000|2022-04-06 01:03:10|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649207010000|2022-04-06 01:03:30|277.95|275.15|277.95|275.15|277.95|275.15|277.95|275.15|0
1649207020000|2022-04-06 01:03:40|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649207040000|2022-04-06 01:04:00|277.67|274.87|277.76|274.96|277.76|274.96|277.67|274.87|0
1649207050000|2022-04-06 01:04:10|277.95|275.15|277.95|275.15|277.95|275.15|277.95|275.15|0
1649207060000|2022-04-06 01:04:20|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649207080000|2022-04-06 01:04:40|277.56|274.76|277.56|274.76|277.56|274.76|277.56|274.76|0
1649207120000|2022-04-06 01:05:20|277.47|274.67|277.37|274.57|277.47|274.67|277.37|274.57|0
1649207130000|2022-04-06 01:05:30|277.47|274.67|277.56|274.76|277.56|274.76|277.47|274.67|0
1649207140000|2022-04-06 01:05:40|277.37|274.57|277.37|274.57|277.37|274.57|277.37|274.57|0
1649207160000|2022-04-06 01:06:00|277.56|274.76|277.37|274.57|277.56|274.76|277.37|274.57|0
1649207170000|2022-04-06 01:06:10|277.56|274.76|277.56|274.76|277.56|274.76|277.56|274.76|0
1649207190000|2022-04-06 01:06:30|277.76|274.96|277.95|275.15|277.95|275.15|277.76|274.96|0
1649207200000|2022-04-06 01:06:40|277.76|274.96|277.56|274.76|277.76|274.96|277.56|274.76|0
1649207210000|2022-04-06 01:06:50|277.66|274.86|277.66|274.86|277.66|274.86|277.66|274.86|0
1649207220000|2022-04-06 01:07:00|277.76|274.96|277.76|274.96|277.76|274.96|277.76|274.96|0
1649207230000|2022-04-06 01:07:10|277.56|274.76|277.47|274.67|277.56|274.76|277.47|274.67|0
1649207240000|2022-04-06 01:07:20|277.37|274.57|277.37|274.57|277.37|274.57|277.37|274.57|0
1649207260000|2022-04-06 01:07:40|277.18|274.38|276.99|274.19|277.18|274.38|276.99|274.19|0
1649207280000|2022-04-06 01:08:00|276.79|273.99|276.79|273.99|276.79|273.99|276.79|273.99|0
1649207290000|2022-04-06 01:08:10|276.99|274.19|276.99|274.19|276.99|274.19|276.99|274.19|0
1649207300000|2022-04-06 01:08:20|276.79|273.99|276.79|273.99|276.79|273.99|276.79|273.99|0
1649207330000|2022-04-06 01:08:50|276.6|273.8|276.41|273.61|276.6|273.8|276.41|273.61|0
1649207340000|2022-04-06 01:09:00|276.22|273.42|276.03|273.23|276.22|273.42|276.03|273.23|0
1649207350000|2022-04-06 01:09:10|276.22|273.42|276.03|273.23|276.22|273.42|276.03|273.23|0
1649207390000|2022-04-06 01:09:50|276.22|273.42|276.22|273.42|276.22|273.42|276.22|273.42|0
1649207400000|2022-04-06 01:10:00|276.03|273.23|276.03|273.23|276.03|273.23|276.03|273.23|0
1649207410000|2022-04-06 01:10:10|276.22|273.42|276.22|273.42|276.22|273.42|276.22|273.42|0
1649207430000|2022-04-06 01:10:30|276.41|273.61|276.41|273.61|276.41|273.61|276.41|273.61|0
1649207450000|2022-04-06 01:10:50|276.6|273.8|276.6|273.8|276.6|273.8|276.51|273.71|0
1649207460000|2022-04-06 01:11:00|276.79|273.99|276.6|273.8|276.99|274.19|276.6|273.8|0
1649207490000|2022-04-06 01:11:30|276.41|273.61|276.6|273.8|276.6|273.8|276.41|273.61|0
1649207510000|2022-04-06 01:11:50|276.51|273.71|276.6|273.8|276.6|273.8|276.41|273.61|0
1649207520000|2022-04-06 01:12:00|276.41|273.61|276.41|273.61|276.41|273.61|276.41|273.61|0
1649207530000|2022-04-06 01:12:10|276.22|273.42|276.22|273.42|276.22|273.42|276.22|273.42|0
1649207570000|2022-04-06 01:12:50|276.41|273.61|276.41|273.61|276.41|273.61|276.41|273.61|0
1649207580000|2022-04-06 01:13:00|276.6|273.8|276.22|273.42|276.6|273.8|276.22|273.42|0
1649207590000|2022-04-06 01:13:10|276.41|273.61|276.41|273.61|276.41|273.61|276.41|273.61|0
1649207630000|2022-04-06 01:13:50|276.22|273.42|276.32|273.52|276.41|273.61|276.22|273.42|0
1649207640000|2022-04-06 01:14:00|276.41|273.61|276.02|273.22|276.41|273.61|276.02|273.22|0
1649207650000|2022-04-06 01:14:10|276.22|273.42|276.22|273.42|276.22|273.42|276.22|273.42|0
1649207660000|2022-04-06 01:14:20|276.41|273.61|276.22|273.42|276.41|273.61|276.22|273.42|0
1649207680000|2022-04-06 01:14:40|276.41|273.61|276.41|273.61|276.41|273.61|276.41|273.61|0
1649207690000|2022-04-06 01:14:50|276.22|273.42|276.22|273.42|276.22|273.42|276.22|273.42|0
1649207700000|2022-04-06 01:15:00|276.02|273.22|276.02|273.22|276.02|273.22|276.02|273.22|0
1649207710000|2022-04-06 01:15:10|276.12|273.32|276.12|273.32|276.12|273.32|276.12|273.32|0
1649207720000|2022-04-06 01:15:20|276.02|273.22|276.02|273.22|276.02|273.22|276.02|273.22|0
1649207770000|2022-04-06 01:16:10|276.22|273.42|276.22|273.42|276.22|273.42|276.22|273.42|0
1649207780000|2022-04-06 01:16:20|276.12|273.32|276.02|273.22|276.12|273.32|276.02|273.22|0
1649207870000|2022-04-06 01:17:50|275.45|272.65|275.45|272.65|275.45|272.65|275.45|272.65|0
1649207880000|2022-04-06 01:18:00|275.64|272.84|275.06|272.26|275.64|272.84|275.06|272.26|0
1649207900000|2022-04-06 01:18:20|274.87|272.07|274.68|271.88|274.87|272.07|274.68|271.88|0
1649207910000|2022-04-06 01:18:30|274.49|271.69|274.49|271.69|274.49|271.69|274.49|271.69|0
1649207920000|2022-04-06 01:18:40|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1649207930000|2022-04-06 01:18:50|273.34|270.54|273.34|270.54|273.34|270.54|273.34|270.54|0
1649207940000|2022-04-06 01:19:00|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1649207950000|2022-04-06 01:19:10|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1649207960000|2022-04-06 01:19:20|273.34|270.54|273.34|270.54|273.34|270.54|273.34|270.54|0
1649207970000|2022-04-06 01:19:30|273.15|270.35|273.72|270.92|273.72|270.92|273.15|270.35|0
1649207980000|2022-04-06 01:19:40|273.34|270.54|273.53|270.73|273.53|270.73|273.34|270.54|0
1649207990000|2022-04-06 01:19:50|273.34|270.54|273.34|270.54|273.34|270.54|273.34|270.54|0
1649208000000|2022-04-06 01:20:00|273.15|270.35|273.53|270.73|273.53|270.73|273.15|270.35|0
1649208010000|2022-04-06 01:20:10|273.44|270.64|273.53|270.73|273.53|270.73|273.44|270.64|0
1649208020000|2022-04-06 01:20:20|273.72|270.92|273.53|270.73|273.72|270.92|273.53|270.73|0
1649208030000|2022-04-06 01:20:30|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1649208040000|2022-04-06 01:20:40|273.92|271.12|273.82|271.02|273.92|271.12|273.82|271.02|0
1649208050000|2022-04-06 01:20:50|273.72|270.92|274.11|271.31|274.11|271.31|273.72|270.92|0
1649208060000|2022-04-06 01:21:00|273.92|271.12|273.92|271.12|274.11|271.31|273.92|271.12|0
1649208080000|2022-04-06 01:21:20|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1649208090000|2022-04-06 01:21:30|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1649208100000|2022-04-06 01:21:40|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1649208140000|2022-04-06 01:22:20|273.72|270.92|274.11|271.31|274.11|271.31|273.72|270.92|0
1649208150000|2022-04-06 01:22:30|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1649208170000|2022-04-06 01:22:50|273.82|271.02|273.82|271.02|273.82|271.02|273.82|271.02|0
1649208180000|2022-04-06 01:23:00|273.72|270.92|273.53|270.73|273.72|270.92|273.53|270.73|0
1649208190000|2022-04-06 01:23:10|273.34|270.54|273.34|270.54|273.34|270.54|273.34|270.54|0
1649208200000|2022-04-06 01:23:20|273.15|270.35|273.15|270.35|273.15|270.35|273.15|270.35|0
1649208210000|2022-04-06 01:23:30|273.34|270.54|273.34|270.54|273.34|270.54|273.34|270.54|0
1649208230000|2022-04-06 01:23:50|273.15|270.35|273.15|270.35|273.15|270.35|273.15|270.35|0
1649208240000|2022-04-06 01:24:00|273.25|270.45|273.34|270.54|273.34|270.54|273.25|270.45|0
1649208250000|2022-04-06 01:24:10|273.53|270.73|273.34|270.54|273.53|270.73|273.34|270.54|0
1649208280000|2022-04-06 01:24:40|273.44|270.64|273.34|270.54|273.44|270.64|273.34|270.54|0
1649208290000|2022-04-06 01:24:50|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1649208300000|2022-04-06 01:25:00|273.34|270.54|273.34|270.54|273.34|270.54|273.15|270.35|0
1649208330000|2022-04-06 01:25:30|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1649208340000|2022-04-06 01:25:40|273.34|270.54|273.34|270.54|273.34|270.54|273.34|270.54|0
1649208350000|2022-04-06 01:25:50|273.53|270.73|273.53|270.73|273.53|270.73|273.53|270.73|0
1649208370000|2022-04-06 01:26:10|273.34|270.54|273.53|270.73|273.53|270.73|273.34|270.54|0
1649208380000|2022-04-06 01:26:20|273.34|270.54|273.34|270.54|273.53|270.73|273.34|270.54|0
1649208420000|2022-04-06 01:27:00|273.15|270.35|272.96|270.16|273.15|270.35|272.96|270.16|0
1649208470000|2022-04-06 01:27:50|272.77|269.97|272.77|269.97|272.77|269.97|272.77|269.97|0
1649208480000|2022-04-06 01:28:00|272.96|270.16|272.96|270.16|272.96|270.16|272.96|270.16|0
1649208490000|2022-04-06 01:28:10|273.15|270.35|273.15|270.35|273.15|270.35|273.15|270.35|0
1649208500000|2022-04-06 01:28:20|273.34|270.54|273.34|270.54|273.34|270.54|273.34|270.54|0
1649208540000|2022-04-06 01:29:00|273.44|270.64|273.53|270.73|273.53|270.73|273.44|270.64|0
1649208580000|2022-04-06 01:29:40|273.72|270.92|273.53|270.73|273.72|270.92|273.53|270.73|0
1649208590000|2022-04-06 01:29:50|273.72|270.92|273.72|270.92|273.72|270.92|273.72|270.92|0
1649208600000|2022-04-06 01:30:00|273.91|271.11|273.91|271.11|273.91|271.11|273.91|271.11|0
1649208610000|2022-04-06 01:30:10|274.1|271.3|273.91|271.11|274.1|271.3|273.72|270.92|0
1649208620000|2022-04-06 01:30:20|273.72|270.92|273.91|271.11|273.91|271.11|273.72|270.92|0
1649208630000|2022-04-06 01:30:30|273.72|270.92|273.72|270.92|273.91|271.11|273.72|270.92|0
1649208640000|2022-04-06 01:30:40|273.91|271.11|274.1|271.3|274.1|271.3|273.91|271.11|0
1649208650000|2022-04-06 01:30:50|273.91|271.11|274.1|271.3|274.1|271.3|273.91|271.11|0
1649208660000|2022-04-06 01:31:00|273.91|271.11|274.01|271.21|274.01|271.21|273.91|271.11|0
1649208670000|2022-04-06 01:31:10|274.1|271.3|274.29|271.49|274.29|271.49|274.1|271.3|0
1649208690000|2022-04-06 01:31:30|274.48|271.68|274.48|271.68|274.48|271.68|274.48|271.68|0
1649208720000|2022-04-06 01:32:00|274.68|271.88|275.25|272.45|275.25|272.45|274.68|271.88|0
1649208730000|2022-04-06 01:32:10|275.06|272.26|274.87|272.07|275.06|272.26|274.87|272.07|0
1649208740000|2022-04-06 01:32:20|274.68|271.88|274.87|272.07|274.87|272.07|274.68|271.88|0
1649208750000|2022-04-06 01:32:30|274.68|271.88|274.87|272.07|274.87|272.07|274.67|271.87|0
1649208760000|2022-04-06 01:32:40|275.06|272.26|274.67|271.87|275.06|272.26|274.67|271.87|0
1649208770000|2022-04-06 01:32:50|274.87|272.07|274.87|272.07|274.87|272.07|274.87|272.07|0
1649208780000|2022-04-06 01:33:00|274.67|271.87|274.1|271.3|274.77|271.97|274.1|271.3|0
1649208790000|2022-04-06 01:33:10|274.01|271.21|274.29|271.49|274.29|271.49|274.01|271.21|0
1649208800000|2022-04-06 01:33:20|274.1|271.3|274.39|271.59|274.48|271.68|274.1|271.3|0
1649208810000|2022-04-06 01:33:30|274.29|271.49|274.48|271.68|274.48|271.68|274.29|271.49|0
1649208820000|2022-04-06 01:33:40|274.39|271.59|274.29|271.49|274.39|271.59|274.29|271.49|0
1649208840000|2022-04-06 01:34:00|274.1|271.3|274.29|271.49|274.48|271.68|274.1|271.3|0
1649208850000|2022-04-06 01:34:10|274.48|271.68|274.1|271.3|274.48|271.68|274.1|271.3|0
1649208860000|2022-04-06 01:34:20|274.29|271.49|274.29|271.49|274.29|271.49|274.29|271.49|0
1649208870000|2022-04-06 01:34:30|274.48|271.68|274.48|271.68|274.48|271.68|274.48|271.68|0
1649208900000|2022-04-06 01:35:00|274.29|271.49|274.29|271.49|274.29|271.49|274.01|271.21|0
1649208910000|2022-04-06 01:35:10|274.1|271.3|274.1|271.3|274.1|271.3|274.1|271.3|0
1649208920000|2022-04-06 01:35:20|274.48|271.68|274.29|271.49|274.48|271.68|274.29|271.49|0
1649208940000|2022-04-06 01:35:40|274.1|271.3|273.91|271.11|274.1|271.3|273.91|271.11|0
1649208950000|2022-04-06 01:35:50|274.1|271.3|274.48|271.68|274.48|271.68|274.1|271.3|0
1649208960000|2022-04-06 01:36:00|274.67|271.87|274.67|271.87|274.67|271.87|274.67|271.87|0
1649208970000|2022-04-06 01:36:10|274.86|272.06|275.44|272.64|275.44|272.64|274.86|272.06|0
1649208980000|2022-04-06 01:36:20|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1649208990000|2022-04-06 01:36:30|275.44|272.64|275.25|272.45|275.63|272.83|275.25|272.45|0
1649209000000|2022-04-06 01:36:40|275.16|272.36|275.25|272.45|275.25|272.45|275.16|272.36|0
1649209010000|2022-04-06 01:36:50|275.06|272.26|275.06|272.26|275.06|272.26|275.06|272.26|0
1649209020000|2022-04-06 01:37:00|275.25|272.45|275.06|272.26|275.25|272.45|275.06|272.26|0
1649209030000|2022-04-06 01:37:10|274.86|272.06|274.86|272.06|274.86|272.06|274.86|272.06|0
1649209040000|2022-04-06 01:37:20|275.06|272.26|275.06|272.26|275.06|272.26|275.06|272.26|0
1649209050000|2022-04-06 01:37:30|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1649209060000|2022-04-06 01:37:40|275.06|272.26|275.06|272.26|275.06|272.26|275.06|272.26|0
1649209070000|2022-04-06 01:37:50|275.16|272.36|275.25|272.45|275.25|272.45|275.06|272.26|0
1649209080000|2022-04-06 01:38:00|275.06|272.26|275.06|272.26|275.06|272.26|275.06|272.26|0
1649209090000|2022-04-06 01:38:10|275.15|272.35|275.25|272.45|275.25|272.45|275.06|272.26|0
1649209120000|2022-04-06 01:38:40|275.06|272.26|275.44|272.64|275.44|272.64|275.06|272.26|0
1649209140000|2022-04-06 01:39:00|275.25|272.45|275.25|272.45|275.25|272.45|275.25|272.45|0
1649209150000|2022-04-06 01:39:10|275.44|272.64|275.44|272.64|275.44|272.64|275.44|272.64|0
1649209170000|2022-04-06 01:39:30|275.63|272.83|275.44|272.64|275.73|272.93|275.44|272.64|0
1649209200000|2022-04-06 01:40:00|275.63|272.83|275.54|272.74|275.63|272.83|275.54|272.74|0
1649209210000|2022-04-06 01:40:10|275.44|272.64|275.25|272.45|275.44|272.64|275.25|272.45|0
1649209220000|2022-04-06 01:40:20|275.35|272.55|275.82|273.02|275.82|273.02|275.35|272.55|0
1649209230000|2022-04-06 01:40:30|276.01|273.21|276.01|273.21|276.2|273.4|276.01|273.21|0
1649209240000|2022-04-06 01:40:40|276.11|273.31|276.2|273.4|276.2|273.4|276.11|273.31|0
1649209250000|2022-04-06 01:40:50|276.01|273.21|276.01|273.21|276.01|273.21|276.01|273.21|0
1649209260000|2022-04-06 01:41:00|276.2|273.4|276.11|273.31|276.2|273.4|276.11|273.31|0
1649209270000|2022-04-06 01:41:10|276.2|273.4|276.2|273.4|276.2|273.4|276.2|273.4|0
1649209280000|2022-04-06 01:41:20|276.4|273.6|276.4|273.6|276.4|273.6|276.4|273.6|0
1649209300000|2022-04-06 01:41:40|276.2|273.4|276.01|273.21|276.2|273.4|276.01|273.21|0
1649209310000|2022-04-06 01:41:50|275.82|273.02|275.63|272.83|275.82|273.02|275.63|272.83|0
1649209330000|2022-04-06 01:42:10|275.44|272.64|275.44|272.64|275.44|272.64|275.44|272.64|0
1649209340000|2022-04-06 01:42:20|275.54|272.74|275.24|272.44|275.54|272.74|275.24|272.44|0
1649209350000|2022-04-06 01:42:30|275.34|272.54|275.44|272.64|275.44|272.64|275.34|272.54|0
1649209360000|2022-04-06 01:42:40|275.63|272.83|275.44|272.64|275.63|272.83|275.44|272.64|0
1649209370000|2022-04-06 01:42:50|275.54|272.74|275.24|272.44|275.54|272.74|275.24|272.44|0
1649209400000|2022-04-06 01:43:20|275.44|272.64|275.44|272.64|275.44|272.64|275.44|272.64|0
1649209410000|2022-04-06 01:43:30|275.34|272.54|275.34|272.54|275.34|272.54|275.34|272.54|0
1649209420000|2022-04-06 01:43:40|275.44|272.64|275.24|272.44|275.44|272.64|275.24|272.44|0
1649209430000|2022-04-06 01:43:50|275.34|272.54|275.34|272.54|275.34|272.54|275.34|272.54|0
1649209440000|2022-04-06 01:44:00|275.44|272.64|275.44|272.64|275.44|272.64|275.34|272.54|0
1649209460000|2022-04-06 01:44:20|275.24|272.44|275.24|272.44|275.24|272.44|275.24|272.44|0
1649209470000|2022-04-06 01:44:30|275.05|272.25|275.24|272.44|275.24|272.44|275.05|272.25|0
1649209480000|2022-04-06 01:44:40|275.44|272.64|275.44|272.64|275.44|272.64|275.44|272.64|0
1649209490000|2022-04-06 01:44:50|275.24|272.44|275.05|272.25|275.24|272.44|275.05|272.25|0
1649209500000|2022-04-06 01:45:00|275.15|272.35|275.24|272.44|275.24|272.44|275.15|272.35|0
1649209510000|2022-04-06 01:45:10|275.44|272.64|275.82|273.02|275.82|273.02|275.44|272.64|0
1649209520000|2022-04-06 01:45:20|275.73|272.93|275.82|273.02|275.82|273.02|275.73|272.93|0
1649209530000|2022-04-06 01:45:30|276.2|273.4|276.39|273.59|276.39|273.59|276.2|273.4|0
1649209540000|2022-04-06 01:45:40|276.2|273.4|276.01|273.21|276.2|273.4|276.01|273.21|0
1649209550000|2022-04-06 01:45:50|275.82|273.02|276.39|273.59|276.39|273.59|275.82|273.02|0
1649209560000|2022-04-06 01:46:00|276.97|274.17|277.16|274.36|277.16|274.36|276.97|274.17|0
1649209570000|2022-04-06 01:46:10|276.97|274.17|277.55|274.75|277.55|274.75|276.97|274.17|0
1649209580000|2022-04-06 01:46:20|277.45|274.65|277.74|274.94|277.74|274.94|277.35|274.55|0
1649209590000|2022-04-06 01:46:30|277.55|274.75|277.35|274.55|277.55|274.75|277.35|274.55|0
1649209600000|2022-04-06 01:46:40|276.97|274.17|276.78|273.98|276.97|274.17|276.78|273.98|0
1649209610000|2022-04-06 01:46:50|276.97|274.17|276.97|274.17|276.97|274.17|276.97|274.17|0
1649209620000|2022-04-06 01:47:00|276.78|273.98|276.59|273.79|276.97|274.17|276.59|273.79|0
1649209630000|2022-04-06 01:47:10|276.39|273.59|276.39|273.59|276.39|273.59|276.39|273.59|0
1649209640000|2022-04-06 01:47:20|276.2|273.4|276.2|273.4|276.2|273.4|276.01|273.21|0
1649209650000|2022-04-06 01:47:30|276.39|273.59|276.2|273.4|276.39|273.59|276.2|273.4|0
1649209660000|2022-04-06 01:47:40|276.3|273.5|276.01|273.21|276.39|273.59|276.01|273.21|0
1649209670000|2022-04-06 01:47:50|275.82|273.02|276.01|273.21|276.01|273.21|275.82|273.02|0
1649209680000|2022-04-06 01:48:00|276.39|273.59|276.58|273.78|276.58|273.78|276.2|273.4|0
1649209690000|2022-04-06 01:48:10|276.39|273.59|276.39|273.59|276.39|273.59|276.39|273.59|0
1649209700000|2022-04-06 01:48:20|276.58|273.78|276.39|273.59|276.58|273.78|276.39|273.59|0
1649209710000|2022-04-06 01:48:30|276.58|273.78|276.78|273.98|276.78|273.98|276.58|273.78|0
1649209720000|2022-04-06 01:48:40|276.58|273.78|276.39|273.59|276.58|273.78|276.39|273.59|0
1649209730000|2022-04-06 01:48:50|276.01|273.21|276.01|273.21|276.01|273.21|276.01|273.21|0
1649209740000|2022-04-06 01:49:00|276.2|273.4|275.43|272.63|276.2|273.4|275.43|272.63|0
1649209750000|2022-04-06 01:49:10|275.53|272.73|275.82|273.02|275.82|273.02|275.53|272.73|0
1649209760000|2022-04-06 01:49:20|276.01|273.21|276.2|273.4|276.2|273.4|276.01|273.21|0
1649209770000|2022-04-06 01:49:30|276.01|273.21|276.01|273.21|276.01|273.21|276.01|273.21|0
1649209780000|2022-04-06 01:49:40|276.2|273.4|276.01|273.21|276.2|273.4|276.01|273.21|0
1649209800000|2022-04-06 01:50:00|276.39|273.59|276.01|273.21|276.39|273.59|275.82|273.02|0
1649209810000|2022-04-06 01:50:10|275.82|273.02|276.01|273.21|276.01|273.21|275.82|273.02|0
1649209820000|2022-04-06 01:50:20|275.82|273.02|275.82|273.02|275.82|273.02|275.82|273.02|0
1649209840000|2022-04-06 01:50:40|275.62|272.82|275.62|272.82|275.62|272.82|275.62|272.82|0
1649209850000|2022-04-06 01:50:50|275.43|272.63|275.82|273.02|275.82|273.02|275.43|272.63|0
1649209860000|2022-04-06 01:51:00|275.72|272.92|275.43|272.63|275.72|272.92|275.43|272.63|0
1649209870000|2022-04-06 01:51:10|275.62|272.82|275.53|272.73|275.62|272.82|275.53|272.73|0
1649209880000|2022-04-06 01:51:20|275.62|272.82|276.39|273.59|276.39|273.59|275.62|272.82|0
1649209890000|2022-04-06 01:51:30|276.2|273.4|276.01|273.21|276.2|273.4|276.01|273.21|0
1649209900000|2022-04-06 01:51:40|276.2|273.4|276.2|273.4|276.2|273.4|276.2|273.4|0
1649209910000|2022-04-06 01:51:50|276.11|273.31|276.39|273.59|276.39|273.59|276.11|273.31|0
1649209920000|2022-04-06 01:52:00|276.58|273.78|276.39|273.59|276.58|273.78|276.39|273.59|0
1649209930000|2022-04-06 01:52:10|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1649209940000|2022-04-06 01:52:20|276.39|273.59|276.78|273.98|276.78|273.98|276.39|273.59|0
1649209950000|2022-04-06 01:52:30|276.58|273.78|276.78|273.98|276.78|273.98|276.58|273.78|0
1649209960000|2022-04-06 01:52:40|276.58|273.78|276.2|273.4|276.58|273.78|276.2|273.4|0
1649209970000|2022-04-06 01:52:50|276.39|273.59|276.77|273.97|276.77|273.97|276.2|273.4|0
1649209980000|2022-04-06 01:53:00|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1649209990000|2022-04-06 01:53:10|276.49|273.69|276.49|273.69|276.58|273.78|276.49|273.69|0
1649210000000|2022-04-06 01:53:20|276.39|273.59|276.58|273.78|276.58|273.78|276.39|273.59|0
1649210010000|2022-04-06 01:53:30|276.39|273.59|276.77|273.97|276.77|273.97|276.39|273.59|0
1649210030000|2022-04-06 01:53:50|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1649210040000|2022-04-06 01:54:00|276.77|273.97|276.77|273.97|276.77|273.97|276.58|273.78|0
1649210050000|2022-04-06 01:54:10|276.97|274.17|276.97|274.17|276.97|274.17|276.97|274.17|0
1649210060000|2022-04-06 01:54:20|277.16|274.36|277.16|274.36|277.16|274.36|277.16|274.36|0
1649210070000|2022-04-06 01:54:30|276.97|274.17|276.97|274.17|276.97|274.17|276.97|274.17|0
1649210080000|2022-04-06 01:54:40|277.16|274.36|277.35|274.55|277.35|274.55|277.16|274.36|0
1649210100000|2022-04-06 01:55:00|277.16|274.36|277.35|274.55|277.35|274.55|277.16|274.36|0
1649210110000|2022-04-06 01:55:10|277.54|274.74|277.74|274.94|277.74|274.94|277.54|274.74|0
1649210120000|2022-04-06 01:55:20|277.73|274.93|277.54|274.74|277.73|274.93|277.54|274.74|0
1649210130000|2022-04-06 01:55:30|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1649210140000|2022-04-06 01:55:40|277.16|274.36|277.35|274.55|277.35|274.55|277.16|274.36|0
1649210150000|2022-04-06 01:55:50|277.54|274.74|277.73|274.93|277.73|274.93|277.54|274.74|0
1649210160000|2022-04-06 01:56:00|277.64|274.84|277.54|274.74|277.73|274.93|277.54|274.74|0
1649210180000|2022-04-06 01:56:20|277.73|274.93|277.35|274.55|277.73|274.93|277.35|274.55|0
1649210190000|2022-04-06 01:56:30|277.16|274.36|277.35|274.55|277.35|274.55|277.16|274.36|0
1649210200000|2022-04-06 01:56:40|277.16|274.36|277.16|274.36|277.26|274.46|277.16|274.36|0
1649210220000|2022-04-06 01:57:00|276.97|274.17|276.97|274.17|276.97|274.17|276.97|274.17|0
1649210240000|2022-04-06 01:57:20|277.06|274.26|276.97|274.17|277.06|274.26|276.97|274.17|0
1649210250000|2022-04-06 01:57:30|277.16|274.36|277.35|274.55|277.54|274.74|277.16|274.36|0
1649210260000|2022-04-06 01:57:40|277.16|274.36|277.35|274.55|277.35|274.55|277.16|274.36|0
1649210270000|2022-04-06 01:57:50|277.45|274.65|277.54|274.74|277.54|274.74|277.35|274.55|0
1649210280000|2022-04-06 01:58:00|277.73|274.93|277.93|275.13|278.31|275.51|277.73|274.93|0
1649210290000|2022-04-06 01:58:10|278.12|275.32|277.93|275.13|278.12|275.32|277.93|275.13|0
1649210300000|2022-04-06 01:58:20|278.12|275.32|277.93|275.13|278.12|275.32|277.93|275.13|0
1649210310000|2022-04-06 01:58:30|278.03|275.23|277.73|274.93|278.03|275.23|277.73|274.93|0
1649210320000|2022-04-06 01:58:40|277.54|274.74|277.93|275.13|277.93|275.13|277.54|274.74|0
1649210330000|2022-04-06 01:58:50|277.73|274.93|277.93|275.13|277.93|275.13|277.73|274.93|0
1649210340000|2022-04-06 01:59:00|278.12|275.32|278.5|275.7|278.5|275.7|278.12|275.32|0
1649210350000|2022-04-06 01:59:10|278.31|275.51|278.41|275.61|278.41|275.61|278.31|275.51|0
1649210360000|2022-04-06 01:59:20|278.31|275.51|278.7|275.9|278.7|275.9|278.31|275.51|0
1649210370000|2022-04-06 01:59:30|278.31|275.51|278.31|275.51|278.31|275.51|278.31|275.51|0
1649210380000|2022-04-06 01:59:40|278.12|275.32|278.12|275.32|278.12|275.32|278.12|275.32|0
1649210390000|2022-04-06 01:59:50|277.93|275.13|277.93|275.13|277.93|275.13|277.93|275.13|0
1649210400000|2022-04-06 02:00:00|278.31|275.51|278.03|275.23|278.31|275.51|278.03|275.23|0
1649210410000|2022-04-06 02:00:10|278.12|275.32|277.54|274.74|278.12|275.32|277.54|274.74|0
1649210420000|2022-04-06 02:00:20|277.16|274.36|277.54|274.74|277.54|274.74|277.16|274.36|0
1649210430000|2022-04-06 02:00:30|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1649210440000|2022-04-06 02:00:40|277.26|274.46|277.26|274.46|277.26|274.46|277.26|274.46|0
1649210450000|2022-04-06 02:00:50|277.16|274.36|277.35|274.55|277.35|274.55|277.16|274.36|0
1649210460000|2022-04-06 02:01:00|277.45|274.65|277.16|274.36|277.45|274.65|277.16|274.36|0
1649210470000|2022-04-06 02:01:10|277.35|274.55|277.16|274.36|277.35|274.55|277.16|274.36|0
1649210480000|2022-04-06 02:01:20|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1649210490000|2022-04-06 02:01:30|277.54|274.74|277.54|274.74|277.54|274.74|277.45|274.65|0
1649210500000|2022-04-06 02:01:40|277.73|274.93|277.54|274.74|277.73|274.93|277.35|274.55|0
1649210520000|2022-04-06 02:02:00|277.45|274.65|277.54|274.74|277.54|274.74|277.45|274.65|0
1649210530000|2022-04-06 02:02:10|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1649210550000|2022-04-06 02:02:30|277.54|274.74|277.73|274.93|277.73|274.93|277.54|274.74|0
1649210570000|2022-04-06 02:02:50|277.54|274.74|277.54|274.74|277.54|274.74|277.54|274.74|0
1649210580000|2022-04-06 02:03:00|277.73|274.93|277.54|274.74|277.73|274.93|277.54|274.74|0
1649210590000|2022-04-06 02:03:10|277.45|274.65|277.54|274.74|277.54|274.74|277.45|274.65|0
1649210600000|2022-04-06 02:03:20|277.73|274.93|277.73|274.93|277.73|274.93|277.73|274.93|0
1649210620000|2022-04-06 02:03:40|277.64|274.84|277.92|275.12|277.92|275.12|277.64|274.84|0
1649210640000|2022-04-06 02:04:00|277.73|274.93|277.73|274.93|277.73|274.93|277.73|274.93|0
1649210650000|2022-04-06 02:04:10|277.54|274.74|277.54|274.74|277.54|274.74|277.54|274.74|0
1649210660000|2022-04-06 02:04:20|277.73|274.93|277.92|275.12|277.92|275.12|277.73|274.93|0
1649210670000|2022-04-06 02:04:30|278.12|275.32|277.92|275.12|278.12|275.32|277.92|275.12|0
1649210680000|2022-04-06 02:04:40|278.12|275.32|277.92|275.12|278.12|275.32|277.92|275.12|0
1649210700000|2022-04-06 02:05:00|277.73|274.93|277.54|274.74|277.73|274.93|277.54|274.74|0
1649210710000|2022-04-06 02:05:10|277.73|274.93|277.92|275.12|277.92|275.12|277.73|274.93|0
1649210720000|2022-04-06 02:05:20|277.83|275.03|277.92|275.12|277.92|275.12|277.73|274.93|0
1649210740000|2022-04-06 02:05:40|277.73|274.93|277.54|274.74|277.73|274.93|277.54|274.74|0
1649210750000|2022-04-06 02:05:50|277.73|274.93|277.73|274.93|277.73|274.93|277.73|274.93|0
1649210760000|2022-04-06 02:06:00|277.54|274.74|277.25|274.45|277.54|274.74|277.15|274.35|0
1649210770000|2022-04-06 02:06:10|277.15|274.35|276.96|274.16|277.15|274.35|276.96|274.16|0
1649210800000|2022-04-06 02:06:40|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1649210830000|2022-04-06 02:07:10|277.35|274.55|277.35|274.55|277.35|274.55|277.35|274.55|0
1649210840000|2022-04-06 02:07:20|277.25|274.45|277.25|274.45|277.25|274.45|277.25|274.45|0
1649210850000|2022-04-06 02:07:30|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1649210860000|2022-04-06 02:07:40|276.77|273.97|276.77|273.97|276.77|273.97|276.77|273.97|0
1649210890000|2022-04-06 02:08:10|276.58|273.78|276.58|273.78|276.58|273.78|276.58|273.78|0
1649210900000|2022-04-06 02:08:20|276.77|273.97|276.77|273.97|276.77|273.97|276.77|273.97|0
1649210930000|2022-04-06 02:08:50|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1649210950000|2022-04-06 02:09:10|276.77|273.97|276.58|273.78|276.77|273.97|276.58|273.78|0
1649210960000|2022-04-06 02:09:20|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1649210970000|2022-04-06 02:09:30|276.58|273.78|276.19|273.39|276.58|273.78|276.19|273.39|0
1649210980000|2022-04-06 02:09:40|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1649211010000|2022-04-06 02:10:10|276.19|273.39|276.19|273.39|276.19|273.39|276.19|273.39|0
1649211020000|2022-04-06 02:10:20|276.1|273.3|276.19|273.39|276.19|273.39|276.1|273.3|0
1649211030000|2022-04-06 02:10:30|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1649211040000|2022-04-06 02:10:40|276.29|273.49|276.19|273.39|276.29|273.49|276.19|273.39|0
1649211050000|2022-04-06 02:10:50|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1649211070000|2022-04-06 02:11:10|276.57|273.77|276.57|273.77|276.57|273.77|276.57|273.77|0
1649211080000|2022-04-06 02:11:20|276.38|273.58|276.57|273.77|276.57|273.77|276.38|273.58|0
1649211090000|2022-04-06 02:11:30|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1649211100000|2022-04-06 02:11:40|276.19|273.39|276.19|273.39|276.19|273.39|276.19|273.39|0
1649211110000|2022-04-06 02:11:50|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1649211120000|2022-04-06 02:12:00|276.57|273.77|276.77|273.97|276.96|274.16|276.57|273.77|0
1649211130000|2022-04-06 02:12:10|276.96|274.16|277.34|274.54|277.34|274.54|276.96|274.16|0
1649211150000|2022-04-06 02:12:30|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1649211170000|2022-04-06 02:12:50|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1649211180000|2022-04-06 02:13:00|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1649211190000|2022-04-06 02:13:10|276.96|274.16|276.96|274.16|276.96|274.16|276.96|274.16|0
1649211210000|2022-04-06 02:13:30|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1649211220000|2022-04-06 02:13:40|277.06|274.26|277.15|274.35|277.15|274.35|277.06|274.26|0
1649211230000|2022-04-06 02:13:50|277.06|274.26|276.96|274.16|277.15|274.35|276.96|274.16|0
1649211240000|2022-04-06 02:14:00|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1649211260000|2022-04-06 02:14:20|277.15|274.35|277.34|274.54|277.34|274.54|277.15|274.35|0
1649211270000|2022-04-06 02:14:30|277.15|274.35|277.15|274.35|277.15|274.35|277.15|274.35|0
1649211280000|2022-04-06 02:14:40|277.34|274.54|277.15|274.35|277.34|274.54|277.15|274.35|0
1649211300000|2022-04-06 02:15:00|277.25|274.45|277.15|274.35|277.25|274.45|277.15|274.35|0
1649211310000|2022-04-06 02:15:10|277.06|274.26|277.15|274.35|277.15|274.35|277.06|274.26|0
1649211330000|2022-04-06 02:15:30|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1649211340000|2022-04-06 02:15:40|277.44|274.64|277.53|274.73|277.53|274.73|277.44|274.64|0
1649211360000|2022-04-06 02:16:00|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1649211370000|2022-04-06 02:16:10|277.53|274.73|277.53|274.73|277.53|274.73|277.53|274.73|0
1649211380000|2022-04-06 02:16:20|277.73|274.93|277.63|274.83|277.73|274.93|277.53|274.73|0
1649211390000|2022-04-06 02:16:30|277.73|274.93|277.73|274.93|277.73|274.93|277.53|274.73|0
1649211420000|2022-04-06 02:17:00|277.63|274.83|277.73|274.93|277.73|274.93|277.63|274.83|0
1649211430000|2022-04-06 02:17:10|277.53|274.73|277.53|274.73|277.53|274.73|277.53|274.73|0
1649211440000|2022-04-06 02:17:20|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1649211460000|2022-04-06 02:17:40|277.53|274.73|277.34|274.54|277.53|274.73|277.34|274.54|0
1649211480000|2022-04-06 02:18:00|277.53|274.73|277.53|274.73|277.53|274.73|277.53|274.73|0
1649211530000|2022-04-06 02:18:50|277.72|274.92|277.72|274.92|277.72|274.92|277.72|274.92|0
1649211540000|2022-04-06 02:19:00|277.63|274.83|277.44|274.64|277.63|274.83|277.34|274.54|0
1649211550000|2022-04-06 02:19:10|277.53|274.73|277.53|274.73|277.53|274.73|277.53|274.73|0
1649211570000|2022-04-06 02:19:30|277.72|274.92|277.72|274.92|277.92|275.12|277.72|274.92|0
1649211590000|2022-04-06 02:19:50|277.92|275.12|277.72|274.92|277.92|275.12|277.72|274.92|0
1649211600000|2022-04-06 02:20:00|277.92|275.12|277.72|274.92|277.92|275.12|277.72|274.92|0
1649211610000|2022-04-06 02:20:10|277.92|275.12|277.92|275.12|277.92|275.12|277.92|275.12|0
1649211620000|2022-04-06 02:20:20|277.72|274.92|277.72|274.92|277.72|274.92|277.72|274.92|0
1649211670000|2022-04-06 02:21:10|277.63|274.83|277.72|274.92|277.72|274.92|277.63|274.83|0
1649211680000|2022-04-06 02:21:20|277.53|274.73|277.53|274.73|277.53|274.73|277.53|274.73|0
1649211690000|2022-04-06 02:21:30|277.34|274.54|277.34|274.54|277.34|274.54|277.34|274.54|0
1649211700000|2022-04-06 02:21:40|277.15|274.35|276.95|274.15|277.15|274.35|276.95|274.15|0
1649211730000|2022-04-06 02:22:10|277.05|274.25|276.95|274.15|277.05|274.25|276.95|274.15|0
1649211740000|2022-04-06 02:22:20|277.15|274.35|276.95|274.15|277.15|274.35|276.95|274.15|0
1649211750000|2022-04-06 02:22:30|276.76|273.96|276.95|274.15|276.95|274.15|276.76|273.96|0
1649211770000|2022-04-06 02:22:50|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1649211780000|2022-04-06 02:23:00|276.95|274.15|276.76|273.96|276.95|274.15|276.57|273.77|0
1649211790000|2022-04-06 02:23:10|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1649211800000|2022-04-06 02:23:20|277.05|274.25|276.95|274.15|277.05|274.25|276.95|274.15|0
1649211830000|2022-04-06 02:23:50|277.15|274.35|277.15|274.35|277.15|274.35|276.95|274.15|0
1649211840000|2022-04-06 02:24:00|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1649211880000|2022-04-06 02:24:40|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1649211920000|2022-04-06 02:25:20|276.57|273.77|276.76|273.96|276.76|273.96|276.57|273.77|0
1649212010000|2022-04-06 02:26:50|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1649212030000|2022-04-06 02:27:10|276.18|273.38|276.18|273.38|276.18|273.38|276.18|273.38|0
1649212040000|2022-04-06 02:27:20|276.38|273.58|276.18|273.38|276.38|273.58|276.18|273.38|0
1649212050000|2022-04-06 02:27:30|275.99|273.19|275.99|273.19|275.99|273.19|275.8|273|0
1649212060000|2022-04-06 02:27:40|276.18|273.38|276.18|273.38|276.18|273.38|276.18|273.38|0
1649212070000|2022-04-06 02:27:50|275.99|273.19|275.8|273|275.99|273.19|275.8|273|0
1649212080000|2022-04-06 02:28:00|276.18|273.38|276.18|273.38|276.18|273.38|276.18|273.38|0
1649212090000|2022-04-06 02:28:10|275.99|273.19|275.99|273.19|275.99|273.19|275.99|273.19|0
1649212100000|2022-04-06 02:28:20|276.18|273.38|276.18|273.38|276.18|273.38|276.18|273.38|0
1649212110000|2022-04-06 02:28:30|276.38|273.58|276.38|273.58|276.38|273.58|276.38|273.58|0
1649212130000|2022-04-06 02:28:50|276.57|273.77|276.57|273.77|276.57|273.77|276.57|273.77|0
1649212140000|2022-04-06 02:29:00|276.38|273.58|276.37|273.57|276.38|273.58|276.37|273.57|0
1649212150000|2022-04-06 02:29:10|276.18|273.38|275.99|273.19|276.18|273.38|275.99|273.19|0
1649212180000|2022-04-06 02:29:40|276.18|273.38|276.18|273.38|276.18|273.38|275.99|273.19|0
1649212200000|2022-04-06 02:30:00|276.37|273.57|276.37|273.57|276.37|273.57|276.18|273.38|0
1649212210000|2022-04-06 02:30:10|276.18|273.38|276.09|273.29|276.18|273.38|276.09|273.29|0
1649212220000|2022-04-06 02:30:20|275.99|273.19|276.18|273.38|276.18|273.38|275.99|273.19|0
1649212250000|2022-04-06 02:30:50|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1649212260000|2022-04-06 02:31:00|276.18|273.38|276.18|273.38|276.18|273.38|276.18|273.38|0
1649212270000|2022-04-06 02:31:10|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1649212290000|2022-04-06 02:31:30|276.57|273.77|276.57|273.77|276.57|273.77|276.57|273.77|0
1649212310000|2022-04-06 02:31:50|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1649212320000|2022-04-06 02:32:00|276.95|274.15|276.95|274.15|276.95|274.15|276.95|274.15|0
1649212330000|2022-04-06 02:32:10|276.76|273.96|276.76|273.96|276.76|273.96|276.76|273.96|0
1649212340000|2022-04-06 02:32:20|276.57|273.77|276.57|273.77|276.57|273.77|276.57|273.77|0
1649212350000|2022-04-06 02:32:30|276.37|273.57|276.37|273.57|276.37|273.57|276.37|273.57|0
1649212380000|2022-04-06 02:33:00|276.18|273.38|276.18|273.38|276.18|273.38|276.18|273.38|0
1649212390000|2022-04-06 02:33:10|275.61|272.81|275.61|272.81|275.8|273|275.61|272.81|0
1649212410000|2022-04-06 02:33:30|275.8|273|275.41|272.61|275.8|273|275.41|272.61|0
1649212420000|2022-04-06 02:33:40|275.22|272.42|275.22|272.42|275.22|272.42|275.22|272.42|0
1649212430000|2022-04-06 02:33:50|275.03|272.23|275.03|272.23|275.03|272.23|275.03|272.23|0
1649212440000|2022-04-06 02:34:00|275.22|272.42|275.22|272.42|275.22|272.42|275.22|272.42|0
1649212450000|2022-04-06 02:34:10|275.32|272.52|275.32|272.52|275.32|272.52|275.32|272.52|0
1649212460000|2022-04-06 02:34:20|275.22|272.42|275.41|272.61|275.61|272.81|275.22|272.42|0
1649212470000|2022-04-06 02:34:30|275.51|272.71|275.61|272.81|275.61|272.81|275.51|272.71|0
1649212480000|2022-04-06 02:34:40|275.41|272.61|275.41|272.61|275.41|272.61|275.41|272.61|0
1649212500000|2022-04-06 02:35:00|275.22|272.42|275.22|272.42|275.22|272.42|275.03|272.23|0
1649212510000|2022-04-06 02:35:10|275.03|272.23|274.84|272.04|275.03|272.23|274.84|272.04|0
1649212520000|2022-04-06 02:35:20|275.03|272.23|275.41|272.61|275.41|272.61|275.03|272.23|0
1649212530000|2022-04-06 02:35:30|275.51|272.71|275.41|272.61|275.51|272.71|275.41|272.61|0
1649212560000|2022-04-06 02:36:00|275.22|272.42|275.22|272.42|275.22|272.42|275.22|272.42|0
1649212580000|2022-04-06 02:36:20|275.13|272.33|275.03|272.23|275.13|272.33|275.03|272.23|0
1649212590000|2022-04-06 02:36:30|275.22|272.42|275.03|272.23|275.22|272.42|275.03|272.23|0
1649212600000|2022-04-06 02:36:40|274.84|272.04|275.03|272.23|275.03|272.23|274.84|272.04|0
1649212630000|2022-04-06 02:37:10|274.84|272.04|274.84|272.04|275.03|272.23|274.84|272.04|0
1649212690000|2022-04-06 02:38:10|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1649212700000|2022-04-06 02:38:20|274.84|272.04|274.65|271.85|274.84|272.04|274.65|271.85|0
1649212710000|2022-04-06 02:38:30|274.84|272.04|274.75|271.95|274.84|272.04|274.75|271.95|0
1649212720000|2022-04-06 02:38:40|274.84|272.04|274.65|271.85|274.84|272.04|274.65|271.85|0
1649212730000|2022-04-06 02:38:50|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1649212740000|2022-04-06 02:39:00|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1649212750000|2022-04-06 02:39:10|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1649212770000|2022-04-06 02:39:30|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1649212800000|2022-04-06 02:40:00|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1649212810000|2022-04-06 02:40:10|274.65|271.85|274.65|271.85|274.65|271.85|274.65|271.85|0
1649212820000|2022-04-06 02:40:20|274.84|272.04|274.64|271.84|274.84|272.04|274.64|271.84|0
1649212830000|2022-04-06 02:40:30|274.74|271.94|274.84|272.04|274.84|272.04|274.74|271.94|0
1649212870000|2022-04-06 02:41:10|275.03|272.23|275.03|272.23|275.03|272.23|275.03|272.23|0
1649212880000|2022-04-06 02:41:20|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1649212890000|2022-04-06 02:41:30|275.03|272.23|274.84|272.04|275.03|272.23|274.84|272.04|0
1649212900000|2022-04-06 02:41:40|274.64|271.84|274.64|271.84|274.64|271.84|274.64|271.84|0
1649212930000|2022-04-06 02:42:10|274.84|272.04|274.64|271.84|274.84|272.04|274.64|271.84|0
1649212940000|2022-04-06 02:42:20|274.84|272.04|274.84|272.04|274.84|272.04|274.84|272.04|0
1649212950000|2022-04-06 02:42:30|274.94|272.14|274.94|272.14|274.94|272.14|274.94|272.14|0
1649212960000|2022-04-06 02:42:40|274.84|272.04|275.03|272.23|275.03|272.23|274.84|272.04|0
1649212970000|2022-04-06 02:42:50|275.22|272.42|275.41|272.61|275.41|272.61|275.22|272.42|0
1649213000000|2022-04-06 02:43:20|275.32|272.52|275.22|272.42|275.32|272.52|275.22|272.42|0
1649213010000|2022-04-06 02:43:30|275.32|272.52|275.6|272.8|275.6|272.8|275.32|272.52|0
1649213020000|2022-04-06 02:43:40|275.41|272.61|275.41|272.61|275.6|272.8|275.41|272.61|0
1649213030000|2022-04-06 02:43:50|275.22|272.42|275.22|272.42|275.22|272.42|275.22|272.42|0
1649213050000|2022-04-06 02:44:10|275.13|272.33|275.03|272.23|275.13|272.33|275.03|272.23|0
1649213060000|2022-04-06 02:44:20|275.22|272.42|275.22|272.42|275.22|272.42|275.22|272.42|0
1649213070000|2022-04-06 02:44:30|275.41|272.61|275.41|272.61|275.41|272.61|275.41|272.61|0
1649213090000|2022-04-06 02:44:50|275.32|272.52|275.22|272.42|275.32|272.52|275.22|272.42|0
1649213120000|2022-04-06 02:45:20|275.03|272.23|275.03|272.23|275.03|272.23|275.03|272.23|0
1649213130000|2022-04-06 02:45:30|275.22|272.42|275.22|272.42|275.22|272.42|275.22|272.42|0
1649213140000|2022-04-06 02:45:40|275.32|272.52|275.41|272.61|275.41|272.61|275.32|272.52|0
1649213160000|2022-04-06 02:46:00|275.6|272.8|275.51|272.71|275.6|272.8|275.41|272.61|0
1649213170000|2022-04-06 02:46:10|275.41|272.61|275.6|272.8|275.6|272.8|275.41|272.61|0
1649213180000|2022-04-06 02:46:20|275.41|272.61|275.41|272.61|275.41|272.61|275.41|272.61|0
1649213190000|2022-04-06 02:46:30|275.22|272.42|275.22|272.42|275.22|272.42|275.22|272.42|0
1649213220000|2022-04-06 02:47:00|275.41|272.61|275.41|272.61|275.41|272.61|275.41|272.61|0
1649213250000|2022-04-06 02:47:30|275.6|272.8|275.6|272.8|275.6|272.8|275.6|272.8|0
1649213260000|2022-04-06 02:47:40|275.41|272.61|275.41|272.61|275.41|272.61|275.41|272.61|0
1649213270000|2022-04-06 02:47:50|275.6|272.8|275.6|272.8|275.6|272.8|275.6|272.8|0
1649213280000|2022-04-06 02:48:00|275.41|272.61|275.79|272.99|275.79|272.99|275.41|272.61|0
1649213290000|2022-04-06 02:48:10|275.6|272.8|275.6|272.8|275.6|272.8|275.6|272.8|0
1649213300000|2022-04-06 02:48:20|275.79|272.99|275.79|272.99|275.79|272.99|275.79|272.99|0
1649213390000|2022-04-06 02:49:50|275.6|272.8|275.6|272.8|275.6|272.8|275.6|272.8|0
1649213420000|2022-04-06 02:50:20|275.51|272.71|275.51|272.71|275.51|272.71|275.51|272.71|0
1649213430000|2022-04-06 02:50:30|275.41|272.61|275.41|272.61|275.41|272.61|275.41|272.61|0
1649213450000|2022-04-06 02:50:50|275.31|272.51|275.41|272.61|275.41|272.61|275.31|272.51|0
1649213460000|2022-04-06 02:51:00|275.21|272.41|275.41|272.61|275.41|272.61|275.21|272.41|0
1649213490000|2022-04-06 02:51:30|275.6|272.8|275.6|272.8|275.6|272.8|275.6|272.8|0
1649213500000|2022-04-06 02:51:40|275.41|272.61|275.41|272.61|275.41|272.61|275.41|272.61|0
1649213510000|2022-04-06 02:51:50|275.21|272.41|275.21|272.41|275.21|272.41|275.21|272.41|0
1649213520000|2022-04-06 02:52:00|275.41|272.61|275.41|272.61|275.41|272.61|275.41|272.61|0
1649213530000|2022-04-06 02:52:10|275.6|272.8|275.6|272.8|275.6|272.8|275.6|272.8|0
1649213560000|2022-04-06 02:52:40|275.79|272.99|275.6|272.8|275.79|272.99|275.6|272.8|0
1649213570000|2022-04-06 02:52:50|275.41|272.61|275.41|272.61|275.41|272.61|275.41|272.61|0
1649213640000|2022-04-06 02:54:00|275.21|272.41|275.21|272.41|275.21|272.41|275.21|272.41|0
1649213650000|2022-04-06 02:54:10|275.02|272.22|275.02|272.22|275.02|272.22|275.02|272.22|0
1649213720000|2022-04-06 02:55:20|274.83|272.03|274.83|272.03|274.83|272.03|274.83|272.03|0
1649213730000|2022-04-06 02:55:30|275.02|272.22|275.02|272.22|275.02|272.22|275.02|272.22|0
1649213740000|2022-04-06 02:55:40|274.93|272.13|275.02|272.22|275.02|272.22|274.83|272.03|0
1649213750000|2022-04-06 02:55:50|275.21|272.41|275.21|272.41|275.21|272.41|275.21|272.41|0
1649213770000|2022-04-06 02:56:10|275.02|272.22|275.02|272.22|275.02|272.22|275.02|272.22|0
1649213780000|2022-04-06 02:56:20|275.21|272.41|275.21|272.41|275.21|272.41|275.21|272.41|0
1649213790000|2022-04-06 02:56:30|275.4|272.6|275.21|272.41|275.4|272.6|275.21|272.41|0
1649213800000|2022-04-06 02:56:40|275.02|272.22|275.02|272.22|275.02|272.22|275.02|272.22|0
1649213810000|2022-04-06 02:56:50|275.21|272.41|275.21|272.41|275.21|272.41|275.21|272.41|0
1649213820000|2022-04-06 02:57:00|275.4|272.6|275.4|272.6|275.4|272.6|275.4|272.6|0
1649213830000|2022-04-06 02:57:10|275.21|272.41|275.21|272.41|275.21|272.41|275.21|272.41|0
1649213840000|2022-04-06 02:57:20|275.31|272.51|275.31|272.51|275.31|272.51|275.31|272.51|0
1649213850000|2022-04-06 02:57:30|275.21|272.41|275.21|272.41|275.21|272.41|275.21|272.41|0
1649213890000|2022-04-06 02:58:10|275.12|272.32|275.12|272.32|275.12|272.32|275.12|272.32|0
1649213900000|2022-04-06 02:58:20|275.21|272.41|275.21|272.41|275.21|272.41|275.21|272.41|0
1649213940000|2022-04-06 02:59:00|275.02|272.22|275.02|272.22|275.02|272.22|275.02|272.22|0
1649213960000|2022-04-06 02:59:20|275.21|272.41|275.02|272.22|275.21|272.41|275.02|272.22|0
1649214000000|2022-04-06 03:00:00|275.21|272.41|275.21|272.41|275.21|272.41|275.21|272.41|0
1649214020000|2022-04-06 03:00:20|275.02|272.22|275.02|272.22|275.02|272.22|275.02|272.22|0
1649214050000|2022-04-06 03:00:50|274.93|272.13|275.02|272.22|275.02|272.22|274.93|272.13|0
1649214060000|2022-04-06 03:01:00|274.93|272.13|275.02|272.22|275.02|272.22|274.83|272.03|0
1649214070000|2022-04-06 03:01:10|274.83|272.03|274.83|272.03|274.83|272.03|274.83|272.03|0
1649214080000|2022-04-06 03:01:20|274.64|271.84|274.83|272.03|274.83|272.03|274.64|271.84|0
1649214090000|2022-04-06 03:01:30|274.64|271.84|274.64|271.84|274.64|271.84|274.64|271.84|0
1649214100000|2022-04-06 03:01:40|274.83|272.03|274.64|271.84|274.83|272.03|274.64|271.84|0
1649214120000|2022-04-06 03:02:00|274.83|272.03|274.83|272.03|274.83|272.03|274.83|272.03|0
1649214130000|2022-04-06 03:02:10|274.64|271.84|274.64|271.84|274.64|271.84|274.64|271.84|0
1649214150000|2022-04-06 03:02:30|274.44|271.64|274.25|271.45|274.44|271.64|274.25|271.45|0
1649214160000|2022-04-06 03:02:40|274.06|271.26|274.06|271.26|274.06|271.26|274.06|271.26|0
1649214180000|2022-04-06 03:03:00|274.25|271.45|274.25|271.45|274.25|271.45|274.25|271.45|0
1649214230000|2022-04-06 03:03:50|274.06|271.26|274.16|271.36|274.16|271.36|274.06|271.26|0
1649214240000|2022-04-06 03:04:00|274.06|271.26|274.25|271.45|274.25|271.45|274.06|271.26|0
1649214250000|2022-04-06 03:04:10|274.44|271.64|274.44|271.64|274.44|271.64|274.44|271.64|0
1649214260000|2022-04-06 03:04:20|274.54|271.74|274.63|271.83|274.63|271.83|274.54|271.74|0
1649214270000|2022-04-06 03:04:30|274.83|272.03|274.73|271.93|274.83|272.03|274.73|271.93|0
1649214280000|2022-04-06 03:04:40|274.83|272.03|274.83|272.03|274.83|272.03|274.83|272.03|0
1649214310000|2022-04-06 03:05:10|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1649214320000|2022-04-06 03:05:20|274.83|272.03|274.83|272.03|274.83|272.03|274.83|272.03|0
1649214360000|2022-04-06 03:06:00|275.02|272.22|275.02|272.22|275.02|272.22|275.02|272.22|0
1649214370000|2022-04-06 03:06:10|274.92|272.12|275.02|272.22|275.02|272.22|274.92|272.12|0
1649214380000|2022-04-06 03:06:20|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1649214390000|2022-04-06 03:06:30|275.02|272.22|275.02|272.22|275.02|272.22|275.02|272.22|0
1649214420000|2022-04-06 03:07:00|274.82|272.02|275.02|272.22|275.02|272.22|274.82|272.02|0
1649214430000|2022-04-06 03:07:10|274.92|272.12|274.92|272.12|275.02|272.22|274.92|272.12|0
1649214440000|2022-04-06 03:07:20|275.02|272.22|274.82|272.02|275.02|272.22|274.82|272.02|0
1649214470000|2022-04-06 03:07:50|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1649214490000|2022-04-06 03:08:10|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1649214500000|2022-04-06 03:08:20|274.63|271.83|274.82|272.02|274.82|272.02|274.63|271.83|0
1649214510000|2022-04-06 03:08:30|274.73|271.93|274.73|271.93|274.73|271.93|274.73|271.93|0
1649214520000|2022-04-06 03:08:40|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1649214530000|2022-04-06 03:08:50|274.44|271.64|274.44|271.64|274.44|271.64|274.44|271.64|0
1649214540000|2022-04-06 03:09:00|274.25|271.45|274.25|271.45|274.25|271.45|274.25|271.45|0
1649214600000|2022-04-06 03:10:00|274.06|271.26|274.06|271.26|274.06|271.26|273.68|270.88|0
1649214620000|2022-04-06 03:10:20|273.87|271.07|274.06|271.26|274.06|271.26|273.87|271.07|0
1649214640000|2022-04-06 03:10:40|273.87|271.07|273.87|271.07|273.87|271.07|273.87|271.07|0
1649214650000|2022-04-06 03:10:50|274.06|271.26|273.87|271.07|274.06|271.26|273.87|271.07|0
1649214660000|2022-04-06 03:11:00|274.06|271.26|274.06|271.26|274.06|271.26|274.06|271.26|0
1649214670000|2022-04-06 03:11:10|273.97|271.17|273.87|271.07|273.97|271.17|273.87|271.07|0
1649214680000|2022-04-06 03:11:20|274.06|271.26|274.06|271.26|274.06|271.26|274.06|271.26|0
1649214700000|2022-04-06 03:11:40|274.25|271.45|274.16|271.36|274.25|271.45|274.06|271.26|0
1649214710000|2022-04-06 03:11:50|274.25|271.45|274.44|271.64|274.44|271.64|274.25|271.45|0
1649214720000|2022-04-06 03:12:00|274.54|271.74|274.63|271.83|274.63|271.83|274.54|271.74|0
1649214730000|2022-04-06 03:12:10|274.44|271.64|274.82|272.02|274.82|272.02|274.44|271.64|0
1649214740000|2022-04-06 03:12:20|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1649214750000|2022-04-06 03:12:30|274.44|271.64|274.54|271.74|274.54|271.74|274.44|271.64|0
1649214760000|2022-04-06 03:12:40|274.44|271.64|274.63|271.83|274.63|271.83|274.44|271.64|0
1649214770000|2022-04-06 03:12:50|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1649214790000|2022-04-06 03:13:10|274.63|271.83|274.82|272.02|274.82|272.02|274.63|271.83|0
1649214800000|2022-04-06 03:13:20|275.01|272.21|275.01|272.21|275.01|272.21|275.01|272.21|0
1649214840000|2022-04-06 03:14:00|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1649214860000|2022-04-06 03:14:20|274.63|271.83|274.63|271.83|274.63|271.83|274.44|271.64|0
1649214910000|2022-04-06 03:15:10|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1649214920000|2022-04-06 03:15:20|274.63|271.83|274.82|272.02|274.82|272.02|274.63|271.83|0
1649214930000|2022-04-06 03:15:30|274.63|271.83|274.63|271.83|274.82|272.02|274.63|271.83|0
1649214960000|2022-04-06 03:16:00|274.44|271.64|274.63|271.83|274.63|271.83|274.44|271.64|0
1649214980000|2022-04-06 03:16:20|274.82|272.02|275.01|272.21|275.01|272.21|274.82|272.02|0
1649214990000|2022-04-06 03:16:30|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1649215030000|2022-04-06 03:17:10|274.63|271.83|274.73|271.93|274.73|271.93|274.63|271.83|0
1649215040000|2022-04-06 03:17:20|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1649215070000|2022-04-06 03:17:50|274.44|271.64|274.63|271.83|274.63|271.83|274.44|271.64|0
1649215080000|2022-04-06 03:18:00|274.82|272.02|274.63|271.83|274.82|272.02|274.63|271.83|0
1649215090000|2022-04-06 03:18:10|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1649215100000|2022-04-06 03:18:20|275.01|272.21|274.82|272.02|275.01|272.21|274.82|272.02|0
1649215110000|2022-04-06 03:18:30|275.01|272.21|275.01|272.21|275.01|272.21|275.01|272.21|0
1649215120000|2022-04-06 03:18:40|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1649215140000|2022-04-06 03:19:00|274.63|271.83|274.63|271.83|274.63|271.83|274.63|271.83|0
1649215190000|2022-04-06 03:19:50|274.44|271.64|274.63|271.83|274.63|271.83|274.44|271.64|0
1649215210000|2022-04-06 03:20:10|274.73|271.93|274.82|272.02|274.82|272.02|274.73|271.93|0
1649215220000|2022-04-06 03:20:20|275.01|272.21|275.01|272.21|275.01|272.21|275.01|272.21|0
1649215230000|2022-04-06 03:20:30|274.82|272.02|274.82|272.02|274.82|272.02|274.82|272.02|0
1649215260000|2022-04-06 03:21:00|275.01|272.21|275.01|272.21|275.01|272.21|275.01|272.21|0
1649215270000|2022-04-06 03:21:10|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1649215280000|2022-04-06 03:21:20|275.01|272.21|275.01|272.21|275.01|272.21|275.01|272.21|0
1649215320000|2022-04-06 03:22:00|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1649215330000|2022-04-06 03:22:10|275.01|272.21|275.01|272.21|275.01|272.21|275.01|272.21|0
1649215360000|2022-04-06 03:22:40|275.2|272.4|275.11|272.31|275.2|272.4|275.11|272.31|0
1649215370000|2022-04-06 03:22:50|275.2|272.4|275.39|272.59|275.39|272.59|275.2|272.4|0
1649215380000|2022-04-06 03:23:00|275.2|272.4|275.3|272.5|275.3|272.5|275.2|272.4|0
1649215390000|2022-04-06 03:23:10|275.2|272.4|275.2|272.4|275.39|272.59|275.2|272.4|0
1649215400000|2022-04-06 03:23:20|275.3|272.5|275.2|272.4|275.3|272.5|275.2|272.4|0
1649215420000|2022-04-06 03:23:40|275.3|272.5|275.39|272.59|275.39|272.59|275.2|272.4|0
1649215430000|2022-04-06 03:23:50|275.2|272.4|275.2|272.4|275.2|272.4|275.2|272.4|0
1649215440000|2022-04-06 03:24:00|275.39|272.59|275.39|272.59|275.39|272.59|275.39|272.59|0
1649215490000|2022-04-06 03:24:50|275.58|272.78|275.58|272.78|275.58|272.78|275.58|272.78|0
1649215500000|2022-04-06 03:25:00|275.77|272.97|275.77|272.97|275.77|272.97|275.77|272.97|0
1649215510000|2022-04-06 03:25:10|275.58|272.78|275.77|272.97|275.77|272.97|275.58|272.78|0
1649215520000|2022-04-06 03:25:20|275.58|272.78|275.58|272.78|275.58|272.78|275.58|272.78|0
1649215540000|2022-04-06 03:25:40|275.39|272.59|275.39|272.59|275.39|272.59|275.39|272.59|0
1649215570000|2022-04-06 03:26:10|275.49|272.69|275.49|272.69|275.49|272.69|275.49|272.69|0
1649215580000|2022-04-06 03:26:20|275.58|272.78|275.39|272.59|275.58|272.78|275.39|272.59|0
1649215600000|2022-04-06 03:26:40|275.2|272.4|275.2|272.4|275.2|272.4|275.2|272.4|0
1649215660000|2022-04-06 03:27:40|275.01|272.21|275.01|272.21|275.01|272.21|275.01|272.21|0
1649215710000|2022-04-06 03:28:30|275.2|272.4|275.2|272.4|275.2|272.4|275.2|272.4|0
1649215740000|2022-04-06 03:29:00|275.3|272.5|275.2|272.4|275.3|272.5|275.2|272.4|0
1649215750000|2022-04-06 03:29:10|275.39|272.59|275.39|272.59|275.39|272.59|275.39|272.59|0
1649215760000|2022-04-06 03:29:20|275.2|272.4|275.01|272.21|275.2|272.4|275.01|272.21|0
1649215770000|2022-04-06 03:29:30|275.11|272.31|275.11|272.31|275.11|272.31|275.11|272.31|0
1649215780000|2022-04-06 03:29:40|275.01|272.21|275.01|272.21|275.01|272.21|275.01|272.21|0
1649215790000|2022-04-06 03:29:50|275.11|272.31|275.2|272.4|275.2|272.4|275.11|272.31|0
1649215800000|2022-04-06 03:30:00|275.39|272.59|275.01|272.21|275.39|272.59|275.01|272.21|0
1649215810000|2022-04-06 03:30:10|275.2|272.4|275.2|272.4|275.2|272.4|275.2|272.4|0
1649215850000|2022-04-06 03:30:50|275.39|272.59|275.58|272.78|275.58|272.78|275.39|272.59|0
1649215860000|2022-04-06 03:31:00|275.77|272.97|275.77|272.97|275.77|272.97|275.77|272.97|0
1649215890000|2022-04-06 03:31:30|275.58|272.78|275.58|272.78|275.58|272.78|275.58|272.78|0
1649215900000|2022-04-06 03:31:40|275.77|272.97|275.39|272.59|275.77|272.97|275.39|272.59|0
1649215920000|2022-04-06 03:32:00|275.2|272.4|275.39|272.59|275.39|272.59|275.2|272.4|0
1649215960000|2022-04-06 03:32:40|275.58|272.78|275.58|272.78|275.58|272.78|275.49|272.69|0
1649216020000|2022-04-06 03:33:40|275.49|272.69|275.58|272.78|275.58|272.78|275.49|272.69|0
1649216030000|2022-04-06 03:33:50|275.49|272.69|275.58|272.78|275.58|272.78|275.49|272.69|0
1649216040000|2022-04-06 03:34:00|275.77|272.97|275.58|272.78|275.77|272.97|275.58|272.78|0
1649216070000|2022-04-06 03:34:30|275.39|272.59|275.39|272.59|275.39|272.59|275.39|272.59|0
1649216100000|2022-04-06 03:35:00|275.2|272.4|275.2|272.4|275.2|272.4|275.2|272.4|0
1649216110000|2022-04-06 03:35:10|275.39|272.59|275.39|272.59|275.39|272.59|275.39|272.59|0
1649216150000|2022-04-06 03:35:50|275.19|272.39|275.19|272.39|275.19|272.39|275.19|272.39|0
1649216160000|2022-04-06 03:36:00|275.39|272.59|275.39|272.59|275.39|272.59|275.29|272.49|0
1649216180000|2022-04-06 03:36:20|275.58|272.78|275.39|272.59|275.58|272.78|275.39|272.59|0
1649216220000|2022-04-06 03:37:00|275.58|272.78|275.58|272.78|275.58|272.78|275.58|272.78|0
1649216230000|2022-04-06 03:37:10|275.77|272.97|275.77|272.97|275.77|272.97|275.77|272.97|0
1649216240000|2022-04-06 03:37:20|275.58|272.78|275.77|272.97|275.77|272.97|275.58|272.78|0
1649216250000|2022-04-06 03:37:30|276.15|273.35|276.15|273.35|276.15|273.35|276.15|273.35|0
1649216260000|2022-04-06 03:37:40|275.96|273.16|275.96|273.16|275.96|273.16|275.96|273.16|0
1649216270000|2022-04-06 03:37:50|276.15|273.35|276.15|273.35|276.15|273.35|276.15|273.35|0
1649216290000|2022-04-06 03:38:10|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1649216310000|2022-04-06 03:38:30|276.54|273.74|276.54|273.74|276.54|273.74|276.54|273.74|0
1649216320000|2022-04-06 03:38:40|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1649216330000|2022-04-06 03:38:50|276.44|273.64|276.54|273.74|276.54|273.74|276.44|273.64|0
1649216350000|2022-04-06 03:39:10|276.34|273.54|276.25|273.45|276.34|273.54|276.15|273.35|0
1649216360000|2022-04-06 03:39:20|276.15|273.35|276.15|273.35|276.15|273.35|276.15|273.35|0
1649216370000|2022-04-06 03:39:30|276.06|273.26|275.96|273.16|276.06|273.26|275.96|273.16|0
1649216380000|2022-04-06 03:39:40|275.77|272.97|275.96|273.16|275.96|273.16|275.77|272.97|0
1649216400000|2022-04-06 03:40:00|276.15|273.35|276.15|273.35|276.15|273.35|276.15|273.35|0
1649216410000|2022-04-06 03:40:10|276.06|273.26|275.96|273.16|276.15|273.35|275.96|273.16|0
1649216430000|2022-04-06 03:40:30|276.06|273.26|276.15|273.35|276.15|273.35|276.06|273.26|0
1649216440000|2022-04-06 03:40:40|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1649216450000|2022-04-06 03:40:50|276.44|273.64|276.34|273.54|276.44|273.64|276.34|273.54|0
1649216460000|2022-04-06 03:41:00|276.54|273.74|276.54|273.74|276.54|273.74|276.54|273.74|0
1649216470000|2022-04-06 03:41:10|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1649216480000|2022-04-06 03:41:20|276.54|273.74|276.54|273.74|276.54|273.74|276.54|273.74|0
1649216490000|2022-04-06 03:41:30|276.73|273.93|276.73|273.93|276.73|273.93|276.73|273.93|0
1649216500000|2022-04-06 03:41:40|276.92|274.12|276.92|274.12|276.92|274.12|276.92|274.12|0
1649216510000|2022-04-06 03:41:50|277.11|274.31|277.11|274.31|277.11|274.31|277.11|274.31|0
1649216520000|2022-04-06 03:42:00|277.02|274.22|277.11|274.31|277.11|274.31|277.02|274.22|0
1649216530000|2022-04-06 03:42:10|277.02|274.22|276.92|274.12|277.02|274.22|276.92|274.12|0
1649216540000|2022-04-06 03:42:20|277.02|274.22|277.02|274.22|277.02|274.22|277.02|274.22|0
1649216550000|2022-04-06 03:42:30|277.11|274.31|276.92|274.12|277.11|274.31|276.92|274.12|0
1649216600000|2022-04-06 03:43:20|277.02|274.22|276.92|274.12|277.02|274.22|276.92|274.12|0
1649216630000|2022-04-06 03:43:50|277.11|274.31|277.11|274.31|277.11|274.31|277.11|274.31|0
1649216660000|2022-04-06 03:44:20|276.92|274.12|276.92|274.12|276.92|274.12|276.92|274.12|0
1649216690000|2022-04-06 03:44:50|277.11|274.31|277.02|274.22|277.11|274.31|277.02|274.22|0
1649216700000|2022-04-06 03:45:00|277.11|274.31|277.49|274.69|277.49|274.69|277.11|274.31|0
1649216740000|2022-04-06 03:45:40|277.69|274.89|277.69|274.89|277.69|274.89|277.69|274.89|0
1649216760000|2022-04-06 03:46:00|277.49|274.69|277.49|274.69|277.49|274.69|277.49|274.69|0
1649216800000|2022-04-06 03:46:40|277.69|274.89|277.69|274.89|277.69|274.89|277.69|274.89|0
1649216850000|2022-04-06 03:47:30|277.49|274.69|277.49|274.69|277.49|274.69|277.49|274.69|0
1649216860000|2022-04-06 03:47:40|277.69|274.89|277.69|274.89|277.69|274.89|277.69|274.89|0
1649216880000|2022-04-06 03:48:00|277.49|274.69|277.49|274.69|277.49|274.69|277.49|274.69|0
1649216980000|2022-04-06 03:49:40|277.3|274.5|277.3|274.5|277.3|274.5|277.3|274.5|0
1649217000000|2022-04-06 03:50:00|277.11|274.31|277.3|274.5|277.3|274.5|277.11|274.31|0
1649217010000|2022-04-06 03:50:10|277.11|274.31|277.11|274.31|277.11|274.31|277.11|274.31|0
1649217020000|2022-04-06 03:50:20|277.3|274.5|277.11|274.31|277.3|274.5|277.11|274.31|0
1649217090000|2022-04-06 03:51:30|277.3|274.5|277.3|274.5|277.3|274.5|277.3|274.5|0
1649217120000|2022-04-06 03:52:00|277.11|274.31|277.11|274.31|277.11|274.31|277.11|274.31|0
1649217150000|2022-04-06 03:52:30|276.72|273.92|276.72|273.92|276.72|273.92|276.72|273.92|0
1649217160000|2022-04-06 03:52:40|276.53|273.73|276.53|273.73|276.53|273.73|276.53|273.73|0
1649217180000|2022-04-06 03:53:00|276.34|273.54|276.34|273.54|276.34|273.54|276.15|273.35|0
1649217190000|2022-04-06 03:53:10|276.53|273.73|276.44|273.64|276.53|273.73|276.44|273.64|0
1649217200000|2022-04-06 03:53:20|276.53|273.73|276.53|273.73|276.53|273.73|276.53|273.73|0
1649217230000|2022-04-06 03:53:50|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1649217240000|2022-04-06 03:54:00|276.53|273.73|276.15|273.35|276.53|273.73|276.15|273.35|0
1649217250000|2022-04-06 03:54:10|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1649217270000|2022-04-06 03:54:30|276.15|273.35|276.15|273.35|276.15|273.35|276.15|273.35|0
1649217280000|2022-04-06 03:54:40|276.34|273.54|276.34|273.54|276.34|273.54|276.34|273.54|0
1649217320000|2022-04-06 03:55:20|276.44|273.64|276.44|273.64|276.44|273.64|276.44|273.64|0
1649217330000|2022-04-06 03:55:30|276.53|273.73|276.53|273.73|276.53|273.73|276.53|273.73|0
1649217350000|2022-04-06 03:55:50|276.72|273.92|276.82|274.02|276.82|274.02|276.72|273.92|0
1649217360000|2022-04-06 03:56:00|276.91|274.11|276.91|274.11|276.91|274.11|276.82|274.02|0
1649217380000|2022-04-06 03:56:20|276.72|273.92|276.91|274.11|276.91|274.11|276.72|273.92|0
1649217400000|2022-04-06 03:56:40|277.01|274.21|277.1|274.3|277.1|274.3|277.01|274.21|0
1649217460000|2022-04-06 03:57:40|276.91|274.11|276.91|274.11|276.91|274.11|276.91|274.11|0
1649217470000|2022-04-06 03:57:50|276.72|273.92|276.72|273.92|276.72|273.92|276.72|273.92|0
1649217480000|2022-04-06 03:58:00|276.91|274.11|276.72|273.92|276.91|274.11|276.72|273.92|0
1649217490000|2022-04-06 03:58:10|276.82|274.02|276.72|273.92|276.91|274.11|276.72|273.92|0
1649217500000|2022-04-06 03:58:20|276.53|273.73|276.72|273.92|276.82|274.02|276.53|273.73|0
1649217520000|2022-04-06 03:58:40|276.53|273.73|276.34|273.54|276.53|273.73|276.34|273.54|0
1649217530000|2022-04-06 03:58:50|276.53|273.73|276.34|273.54|276.53|273.73|276.34|273.54|0
1649217550000|2022-04-06 03:59:10|276.24|273.44|276.34|273.54|276.34|273.54|276.24|273.44|0
1649217560000|2022-04-06 03:59:20|276.24|273.44|276.24|273.44|276.34|273.54|276.14|273.34|0
1649217570000|2022-04-06 03:59:30|276.14|273.34|276.34|273.54|276.34|273.54|276.14|273.34|0
1649217580000|2022-04-06 03:59:40|276.14|273.34|276.14|273.34|276.14|273.34|276.14|273.34|0
1649217600000|2022-04-06 04:00:00|275.95|273.15|275.95|273.15|275.95|273.15|275.95|273.15|0
1649217610000|2022-04-06 04:00:10|275.86|273.06|275.95|273.15|275.95|273.15|275.76|272.96|0
1649217630000|2022-04-06 04:00:30|275.76|272.96|275.76|272.96|275.76|272.96|275.76|272.96|0
1649217680000|2022-04-06 04:01:20|275.67|272.87|275.57|272.77|275.67|272.87|275.57|272.77|0
1649217710000|2022-04-06 04:01:50|275.76|272.96|275.76|272.96|275.76|272.96|275.76|272.96|0
1649217720000|2022-04-06 04:02:00|275.67|272.87|275.57|272.77|275.76|272.96|275.57|272.77|0
1649217740000|2022-04-06 04:02:20|275.47|272.67|275.47|272.67|275.47|272.67|275.37|272.57|0
1649217750000|2022-04-06 04:02:30|275.57|272.77|275.57|272.77|275.57|272.77|275.57|272.77|0
1649217810000|2022-04-06 04:03:30|275.76|272.96|275.76|272.96|275.76|272.96|275.76|272.96|0
1649217850000|2022-04-06 04:04:10|275.86|273.06|275.76|272.96|275.95|273.15|275.76|272.96|0
1649217870000|2022-04-06 04:04:30|275.86|273.06|275.76|272.96|275.86|273.06|275.76|272.96|0
1649217880000|2022-04-06 04:04:40|275.67|272.87|275.67|272.87|275.67|272.87|275.67|272.87|0
1649217890000|2022-04-06 04:04:50|275.57|272.77|275.57|272.77|275.57|272.77|275.57|272.77|0
1649217900000|2022-04-06 04:05:00|275.47|272.67|275.47|272.67|275.47|272.67|275.47|272.67|0
1649217910000|2022-04-06 04:05:10|275.37|272.57|275.57|272.77|275.57|272.77|275.37|272.57|0
1649217920000|2022-04-06 04:05:20|275.37|272.57|275.47|272.67|275.57|272.77|275.37|272.57|0
1649217930000|2022-04-06 04:05:30|275.57|272.77|275.57|272.77|275.57|272.77|275.57|272.77|0
1649217940000|2022-04-06 04:05:40|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1649217960000|2022-04-06 04:06:00|275.18|272.38|275.18|272.38|275.18|272.38|275.18|272.38|0
1649217970000|2022-04-06 04:06:10|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1649217980000|2022-04-06 04:06:20|275.28|272.48|275.18|272.38|275.28|272.48|275.18|272.38|0
1649217990000|2022-04-06 04:06:30|275.37|272.57|275.37|272.57|275.37|272.57|275.37|272.57|0
1649218000000|2022-04-06 04:06:40|275.18|272.38|275.18|272.38|275.18|272.38|275.18|272.38|0
1649218030000|2022-04-06 04:07:10|275.09|272.29|274.99|272.19|275.09|272.29|274.99|272.19|0
1649218050000|2022-04-06 04:07:30|274.8|272|274.8|272|274.8|272|274.8|272|0
1649218060000|2022-04-06 04:07:40|274.9|272.1|274.99|272.19|274.99|272.19|274.8|272|0
1649218080000|2022-04-06 04:08:00|274.8|272|274.8|272|274.8|272|274.8|272|0
1649218120000|2022-04-06 04:08:40|274.61|271.81|274.8|272|274.8|272|274.61|271.81|0
1649218140000|2022-04-06 04:09:00|274.99|272.19|274.99|272.19|274.99|272.19|274.99|272.19|0
1649218200000|2022-04-06 04:10:00|274.8|272|274.8|272|274.8|272|274.8|272|0
1649218220000|2022-04-06 04:10:20|274.7|271.9|274.7|271.9|274.7|271.9|274.7|271.9|0
1649218230000|2022-04-06 04:10:30|274.61|271.81|274.8|272|274.8|272|274.61|271.81|0
1649218290000|2022-04-06 04:11:30|274.6|271.8|274.41|271.61|274.6|271.8|274.41|271.61|0
1649218320000|2022-04-06 04:12:00|274.22|271.42|274.22|271.42|274.22|271.42|274.22|271.42|0
1649218350000|2022-04-06 04:12:30|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1649218360000|2022-04-06 04:12:40|274.22|271.42|274.22|271.42|274.22|271.42|274.22|271.42|0
1649218370000|2022-04-06 04:12:50|274.41|271.61|274.41|271.61|274.41|271.61|274.41|271.61|0
1649218450000|2022-04-06 04:14:10|274.6|271.8|274.41|271.61|274.6|271.8|274.41|271.61|0
1649218470000|2022-04-06 04:14:30|274.51|271.71|274.6|271.8|274.6|271.8|274.51|271.71|0
1649218480000|2022-04-06 04:14:40|274.79|271.99|274.6|271.8|274.79|271.99|274.6|271.8|0
1649218500000|2022-04-06 04:15:00|274.41|271.61|273.65|270.85|274.41|271.61|273.65|270.85|0
1649218510000|2022-04-06 04:15:10|273.46|270.66|273.26|270.46|273.46|270.66|273.26|270.46|0
1649218520000|2022-04-06 04:15:20|273.07|270.27|273.07|270.27|273.07|270.27|273.07|270.27|0
1649218530000|2022-04-06 04:15:30|273.17|270.37|273.07|270.27|273.17|270.37|273.07|270.27|0
1649218550000|2022-04-06 04:15:50|273.26|270.46|273.46|270.66|273.46|270.66|273.26|270.46|0
1649218560000|2022-04-06 04:16:00|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1649218570000|2022-04-06 04:16:10|273.07|270.27|272.88|270.08|273.07|270.27|272.88|270.08|0
1649218580000|2022-04-06 04:16:20|273.07|270.27|273.07|270.27|273.07|270.27|273.07|270.27|0
1649218590000|2022-04-06 04:16:30|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1649218600000|2022-04-06 04:16:40|273.46|270.66|273.46|270.66|273.46|270.66|273.46|270.66|0
1649218620000|2022-04-06 04:17:00|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1649218630000|2022-04-06 04:17:10|273.07|270.27|273.07|270.27|273.07|270.27|273.07|270.27|0
1649218640000|2022-04-06 04:17:20|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1649218650000|2022-04-06 04:17:30|273.45|270.65|273.26|270.46|273.45|270.65|273.26|270.46|0
1649218660000|2022-04-06 04:17:40|273.07|270.27|273.07|270.27|273.07|270.27|273.07|270.27|0
1649218670000|2022-04-06 04:17:50|273.17|270.37|273.07|270.27|273.17|270.37|273.07|270.27|0
1649218680000|2022-04-06 04:18:00|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1649218700000|2022-04-06 04:18:20|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1649218710000|2022-04-06 04:18:30|273.65|270.85|273.45|270.65|273.65|270.85|273.45|270.65|0
1649218720000|2022-04-06 04:18:40|273.65|270.85|273.45|270.65|273.65|270.85|273.45|270.65|0
1649218730000|2022-04-06 04:18:50|273.36|270.56|273.36|270.56|273.36|270.56|273.36|270.56|0
1649218740000|2022-04-06 04:19:00|273.45|270.65|273.26|270.46|273.45|270.65|273.26|270.46|0
1649218750000|2022-04-06 04:19:10|273.36|270.56|273.26|270.46|273.36|270.56|273.26|270.46|0
1649218800000|2022-04-06 04:20:00|273.07|270.27|273.07|270.27|273.07|270.27|273.07|270.27|0
1649218830000|2022-04-06 04:20:30|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1649218840000|2022-04-06 04:20:40|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1649218850000|2022-04-06 04:20:50|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1649218860000|2022-04-06 04:21:00|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1649218870000|2022-04-06 04:21:10|273.07|270.27|273.26|270.46|273.26|270.46|273.07|270.27|0
1649218930000|2022-04-06 04:22:10|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1649218980000|2022-04-06 04:23:00|273.07|270.27|273.26|270.46|273.26|270.46|273.07|270.27|0
1649218990000|2022-04-06 04:23:10|273.07|270.27|273.07|270.27|273.07|270.27|273.07|270.27|0
1649219030000|2022-04-06 04:23:50|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1649219040000|2022-04-06 04:24:00|273.07|270.27|273.07|270.27|273.07|270.27|273.07|270.27|0
1649219050000|2022-04-06 04:24:10|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1649219080000|2022-04-06 04:24:40|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1649219160000|2022-04-06 04:26:00|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1649219170000|2022-04-06 04:26:10|273.45|270.65|273.45|270.65|273.45|270.65|273.45|270.65|0
1649219180000|2022-04-06 04:26:20|273.26|270.46|273.07|270.27|273.26|270.46|273.07|270.27|0
1649219190000|2022-04-06 04:26:30|273.26|270.46|273.07|270.27|273.26|270.46|273.07|270.27|0
1649219200000|2022-04-06 04:26:40|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1649219220000|2022-04-06 04:27:00|273.36|270.56|273.26|270.46|273.36|270.56|273.26|270.46|0
1649219230000|2022-04-06 04:27:10|273.36|270.56|273.45|270.65|273.45|270.65|273.36|270.56|0
1649219250000|2022-04-06 04:27:30|273.64|270.84|273.64|270.84|273.64|270.84|273.64|270.84|0
1649219300000|2022-04-06 04:28:20|273.74|270.94|273.74|270.94|273.74|270.94|273.74|270.94|0
1649219310000|2022-04-06 04:28:30|273.83|271.03|273.83|271.03|273.83|271.03|273.64|270.84|0
1649219320000|2022-04-06 04:28:40|273.64|270.84|273.64|270.84|273.64|270.84|273.64|270.84|0
1649219330000|2022-04-06 04:28:50|273.74|270.94|273.83|271.03|273.83|271.03|273.74|270.94|0
1649219340000|2022-04-06 04:29:00|273.74|270.94|273.83|271.03|273.83|271.03|273.74|270.94|0
1649219370000|2022-04-06 04:29:30|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1649219400000|2022-04-06 04:30:00|274.12|271.32|274.02|271.22|274.12|271.32|274.02|271.22|0
1649219420000|2022-04-06 04:30:20|273.83|271.03|273.83|271.03|273.83|271.03|273.83|271.03|0
1649219430000|2022-04-06 04:30:30|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1649219450000|2022-04-06 04:30:50|274.12|271.32|274.12|271.32|274.12|271.32|274.12|271.32|0
1649219460000|2022-04-06 04:31:00|274.21|271.41|274.21|271.41|274.21|271.41|274.21|271.41|0
1649219500000|2022-04-06 04:31:40|274.02|271.22|274.02|271.22|274.02|271.22|274.02|271.22|0
1649219510000|2022-04-06 04:31:50|274.12|271.32|274.02|271.22|274.12|271.32|274.02|271.22|0
1649219520000|2022-04-06 04:32:00|274.12|271.32|274.21|271.41|274.21|271.41|274.02|271.22|0
1649219630000|2022-04-06 04:33:50|274.59|271.79|274.79|271.99|274.79|271.99|274.59|271.79|0
1649219640000|2022-04-06 04:34:00|274.59|271.79|274.79|271.99|274.79|271.99|274.59|271.79|0
1649219650000|2022-04-06 04:34:10|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1649219670000|2022-04-06 04:34:30|274.79|271.99|274.59|271.79|274.79|271.99|274.59|271.79|0
1649219680000|2022-04-06 04:34:40|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649219690000|2022-04-06 04:34:50|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1649219710000|2022-04-06 04:35:10|274.79|271.99|274.79|271.99|274.79|271.99|274.79|271.99|0
1649219720000|2022-04-06 04:35:20|274.98|272.18|275.17|272.37|275.17|272.37|274.98|272.18|0
1649219730000|2022-04-06 04:35:30|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1649219770000|2022-04-06 04:36:10|275.17|272.37|275.17|272.37|275.17|272.37|275.17|272.37|0
1649219780000|2022-04-06 04:36:20|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1649219790000|2022-04-06 04:36:30|275.17|272.37|274.98|272.18|275.17|272.37|274.98|272.18|0
1649219800000|2022-04-06 04:36:40|275.17|272.37|275.17|272.37|275.17|272.37|275.17|272.37|0
1649219830000|2022-04-06 04:37:10|274.98|272.18|274.98|272.18|274.98|272.18|274.98|272.18|0
1649219890000|2022-04-06 04:38:10|275.17|272.37|274.98|272.18|275.17|272.37|274.98|272.18|0
1649219900000|2022-04-06 04:38:20|275.17|272.37|275.17|272.37|275.17|272.37|275.17|272.37|0
1649219950000|2022-04-06 04:39:10|275.36|272.56|275.17|272.37|275.36|272.56|275.17|272.37|0
1649219970000|2022-04-06 04:39:30|275.36|272.56|275.36|272.56|275.36|272.56|275.36|272.56|0
1649220000000|2022-04-06 04:40:00|275.17|272.37|275.17|272.37|275.17|272.37|275.17|272.37|0
1649220040000|2022-04-06 04:40:40|274.97|272.17|274.97|272.17|274.97|272.17|274.97|272.17|0
1649220050000|2022-04-06 04:40:50|274.78|271.98|274.78|271.98|274.78|271.98|274.78|271.98|0
1649220060000|2022-04-06 04:41:00|274.69|271.89|274.78|271.98|274.78|271.98|274.69|271.89|0
1649220100000|2022-04-06 04:41:40|274.59|271.79|274.69|271.89|274.69|271.89|274.59|271.79|0
1649220110000|2022-04-06 04:41:50|274.78|271.98|274.69|271.89|274.78|271.98|274.59|271.79|0
1649220120000|2022-04-06 04:42:00|274.78|271.98|274.78|271.98|274.78|271.98|274.78|271.98|0
1649220140000|2022-04-06 04:42:20|274.88|272.08|274.88|272.08|274.88|272.08|274.88|272.08|0
1649220150000|2022-04-06 04:42:30|274.97|272.17|274.88|272.08|274.97|272.17|274.88|272.08|0
1649220160000|2022-04-06 04:42:40|274.78|271.98|274.78|271.98|274.78|271.98|274.78|271.98|0
1649220240000|2022-04-06 04:44:00|274.59|271.79|274.59|271.79|274.59|271.79|274.4|271.6|0
1649220250000|2022-04-06 04:44:10|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649220260000|2022-04-06 04:44:20|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1649220330000|2022-04-06 04:45:30|274.78|271.98|274.59|271.79|274.78|271.98|274.59|271.79|0
1649220350000|2022-04-06 04:45:50|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649220380000|2022-04-06 04:46:20|274.21|271.41|274.21|271.41|274.21|271.41|274.21|271.41|0
1649220390000|2022-04-06 04:46:30|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649220410000|2022-04-06 04:46:50|274.31|271.51|274.4|271.6|274.4|271.6|274.31|271.51|0
1649220420000|2022-04-06 04:47:00|274.31|271.51|274.21|271.41|274.31|271.51|274.21|271.41|0
1649220430000|2022-04-06 04:47:10|274.11|271.31|274.01|271.21|274.11|271.31|274.01|271.21|0
1649220450000|2022-04-06 04:47:30|273.63|270.83|273.82|271.02|273.82|271.02|273.63|270.83|0
1649220460000|2022-04-06 04:47:40|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1649220500000|2022-04-06 04:48:20|273.82|271.02|273.82|271.02|273.82|271.02|273.82|271.02|0
1649220510000|2022-04-06 04:48:30|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1649220560000|2022-04-06 04:49:20|274.11|271.31|274.11|271.31|274.11|271.31|274.11|271.31|0
1649220570000|2022-04-06 04:49:30|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1649220600000|2022-04-06 04:50:00|273.92|271.12|273.92|271.12|273.92|271.12|273.92|271.12|0
1649220610000|2022-04-06 04:50:10|273.82|271.02|273.82|271.02|273.82|271.02|273.82|271.02|0
1649220650000|2022-04-06 04:50:50|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1649220700000|2022-04-06 04:51:40|274.11|271.31|274.2|271.4|274.2|271.4|274.11|271.31|0
1649220720000|2022-04-06 04:52:00|274.4|271.6|274.4|271.6|274.4|271.6|274.4|271.6|0
1649220740000|2022-04-06 04:52:20|274.59|271.79|274.4|271.6|274.59|271.79|274.4|271.6|0
1649220780000|2022-04-06 04:53:00|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649220790000|2022-04-06 04:53:10|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1649220820000|2022-04-06 04:53:40|274.39|271.59|274.59|271.79|274.59|271.79|274.39|271.59|0
1649220860000|2022-04-06 04:54:20|274.69|271.89|274.69|271.89|274.69|271.89|274.69|271.89|0
1649220870000|2022-04-06 04:54:30|274.59|271.79|274.59|271.79|274.59|271.79|274.59|271.79|0
1649220970000|2022-04-06 04:56:10|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1649220990000|2022-04-06 04:56:30|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649221010000|2022-04-06 04:56:50|274.3|271.5|274.2|271.4|274.3|271.5|274.2|271.4|0
1649221040000|2022-04-06 04:57:20|274.01|271.21|274.2|271.4|274.2|271.4|274.01|271.21|0
1649221050000|2022-04-06 04:57:30|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649221060000|2022-04-06 04:57:40|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1649221070000|2022-04-06 04:57:50|274.39|271.59|274.39|271.59|274.39|271.59|274.3|271.5|0
1649221080000|2022-04-06 04:58:00|274.58|271.78|274.39|271.59|274.58|271.78|274.39|271.59|0
1649221120000|2022-04-06 04:58:40|274.3|271.5|274.39|271.59|274.39|271.59|274.2|271.4|0
1649221160000|2022-04-06 04:59:20|274.3|271.5|274.3|271.5|274.3|271.5|274.3|271.5|0
1649221170000|2022-04-06 04:59:30|274.39|271.59|274.39|271.59|274.39|271.59|274.3|271.5|0
1649221180000|2022-04-06 04:59:40|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1649221190000|2022-04-06 04:59:50|274.68|271.88|274.58|271.78|274.68|271.88|274.58|271.78|0
1649221200000|2022-04-06 05:00:00|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649221210000|2022-04-06 05:00:10|274.58|271.78|274.58|271.78|274.58|271.78|274.49|271.69|0
1649221220000|2022-04-06 05:00:20|274.39|271.59|274.58|271.78|274.58|271.78|274.39|271.59|0
1649221230000|2022-04-06 05:00:30|274.39|271.59|274.2|271.4|274.39|271.59|274.2|271.4|0
1649221240000|2022-04-06 05:00:40|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649221270000|2022-04-06 05:01:10|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1649221320000|2022-04-06 05:02:00|274.39|271.59|273.82|271.02|274.39|271.59|273.82|271.02|0
1649221330000|2022-04-06 05:02:10|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1649221340000|2022-04-06 05:02:20|273.82|271.02|273.82|271.02|273.82|271.02|273.82|271.02|0
1649221360000|2022-04-06 05:02:40|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1649221370000|2022-04-06 05:02:50|274.39|271.59|274.2|271.4|274.39|271.59|274.2|271.4|0
1649221380000|2022-04-06 05:03:00|274.01|271.21|274.2|271.4|274.2|271.4|274.01|271.21|0
1649221390000|2022-04-06 05:03:10|274.58|271.78|274.58|271.78|274.58|271.78|274.58|271.78|0
1649221410000|2022-04-06 05:03:30|274.39|271.59|274.39|271.59|274.39|271.59|274.39|271.59|0
1649221430000|2022-04-06 05:03:50|274.2|271.4|274.2|271.4|274.2|271.4|274.2|271.4|0
1649221440000|2022-04-06 05:04:00|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1649221450000|2022-04-06 05:04:10|273.82|271.02|273.63|270.83|273.82|271.02|273.63|270.83|0
1649221460000|2022-04-06 05:04:20|273.53|270.73|273.24|270.44|273.53|270.73|273.24|270.44|0
1649221500000|2022-04-06 05:05:00|273.43|270.63|273.62|270.82|273.82|271.02|273.43|270.63|0
1649221540000|2022-04-06 05:05:40|273.82|271.02|273.82|271.02|273.82|271.02|273.82|271.02|0
1649221550000|2022-04-06 05:05:50|274.01|271.21|274.01|271.21|274.01|271.21|274.01|271.21|0
1649221560000|2022-04-06 05:06:00|273.82|271.02|273.62|270.82|273.82|271.02|273.62|270.82|0
1649221570000|2022-04-06 05:06:10|273.43|270.63|273.43|270.63|273.43|270.63|273.43|270.63|0
1649221590000|2022-04-06 05:06:30|273.34|270.54|273.24|270.44|273.34|270.54|273.24|270.44|0
1649221620000|2022-04-06 05:07:00|273.43|270.63|273.43|270.63|273.43|270.63|273.43|270.63|0
1649221630000|2022-04-06 05:07:10|273.24|270.44|273.43|270.63|273.43|270.63|273.24|270.44|0
1649221640000|2022-04-06 05:07:20|273.24|270.44|273.24|270.44|273.24|270.44|273.24|270.44|0
1649221650000|2022-04-06 05:07:30|273.05|270.25|273.05|270.25|273.05|270.25|273.05|270.25|0
1649221660000|2022-04-06 05:07:40|272.86|270.06|272.86|270.06|272.86|270.06|272.86|270.06|0
1649221680000|2022-04-06 05:08:00|272.67|269.87|272.48|269.68|272.67|269.87|272.48|269.68|0
1649221700000|2022-04-06 05:08:20|272.29|269.49|272.29|269.49|272.29|269.49|272.29|269.49|0
1649221710000|2022-04-06 05:08:30|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1649221730000|2022-04-06 05:08:50|271.91|269.11|271.91|269.11|271.91|269.11|271.91|269.11|0
1649221740000|2022-04-06 05:09:00|271.72|268.92|271.72|268.92|271.72|268.92|271.72|268.92|0
1649221750000|2022-04-06 05:09:10|271.52|268.72|271.52|268.72|271.52|268.72|271.52|268.72|0
1649221760000|2022-04-06 05:09:20|271.33|268.53|271.14|268.34|271.33|268.53|271.14|268.34|0
1649221780000|2022-04-06 05:09:40|271.33|268.53|271.52|268.72|271.52|268.72|271.33|268.53|0
1649221800000|2022-04-06 05:10:00|271.33|268.53|271.52|268.72|271.52|268.72|271.33|268.53|0
1649221810000|2022-04-06 05:10:10|271.71|268.91|271.91|269.11|271.91|269.11|271.71|268.91|0
1649221820000|2022-04-06 05:10:20|271.9|269.1|271.9|269.1|271.9|269.1|271.9|269.1|0
1649221830000|2022-04-06 05:10:30|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1649221840000|2022-04-06 05:10:40|271.9|269.1|271.9|269.1|271.9|269.1|271.9|269.1|0
1649221860000|2022-04-06 05:11:00|271.71|268.91|271.81|269.01|271.81|269.01|271.71|268.91|0
1649221870000|2022-04-06 05:11:10|271.9|269.1|272.1|269.3|272.1|269.3|271.9|269.1|0
1649221880000|2022-04-06 05:11:20|272.29|269.49|272.29|269.49|272.29|269.49|272.29|269.49|0
1649221900000|2022-04-06 05:11:40|272.19|269.39|272.29|269.49|272.29|269.49|272.19|269.39|0
1649221910000|2022-04-06 05:11:50|272.48|269.68|272.48|269.68|272.48|269.68|272.48|269.68|0
1649221920000|2022-04-06 05:12:00|272.29|269.49|272.09|269.29|272.29|269.49|272.09|269.29|0
1649221930000|2022-04-06 05:12:10|271.9|269.1|271.9|269.1|271.9|269.1|271.9|269.1|0
1649221950000|2022-04-06 05:12:30|272|269.2|271.9|269.1|272|269.2|271.9|269.1|0
1649221960000|2022-04-06 05:12:40|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1649221970000|2022-04-06 05:12:50|272.29|269.49|272.29|269.49|272.29|269.49|272.29|269.49|0
1649221980000|2022-04-06 05:13:00|272.28|269.48|272.28|269.48|272.28|269.48|272.28|269.48|0
1649221990000|2022-04-06 05:13:10|272.09|269.29|272.28|269.48|272.28|269.48|272.09|269.29|0
1649222020000|2022-04-06 05:13:40|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1649222040000|2022-04-06 05:14:00|271.9|269.1|272.09|269.29|272.09|269.29|271.9|269.1|0
1649222050000|2022-04-06 05:14:10|272|269.2|272.09|269.29|272.09|269.29|272|269.2|0
1649222060000|2022-04-06 05:14:20|272.19|269.39|272.28|269.48|272.28|269.48|272.19|269.39|0
1649222100000|2022-04-06 05:15:00|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1649222120000|2022-04-06 05:15:20|271.9|269.1|271.81|269.01|271.9|269.1|271.81|269.01|0
1649222130000|2022-04-06 05:15:30|271.9|269.1|271.71|268.91|271.9|269.1|271.71|268.91|0
1649222140000|2022-04-06 05:15:40|271.52|268.72|271.33|268.53|271.52|268.72|271.33|268.53|0
1649222150000|2022-04-06 05:15:50|271.14|268.34|271.14|268.34|271.14|268.34|271.14|268.34|0
1649222170000|2022-04-06 05:16:10|270.95|268.15|270.95|268.15|270.95|268.15|270.95|268.15|0
1649222200000|2022-04-06 05:16:40|271.14|268.34|270.95|268.15|271.14|268.34|270.95|268.15|0
1649222220000|2022-04-06 05:17:00|271.14|268.34|270.76|267.96|271.14|268.34|270.76|267.96|0
1649222240000|2022-04-06 05:17:20|270.95|268.15|270.76|267.96|270.95|268.15|270.76|267.96|0
1649222250000|2022-04-06 05:17:30|270.57|267.77|270.57|267.77|270.76|267.96|270.57|267.77|0
1649222260000|2022-04-06 05:17:40|270.48|267.68|270.48|267.68|270.48|267.68|270.48|267.68|0
1649222270000|2022-04-06 05:17:50|270.38|267.58|270.57|267.77|270.57|267.77|270.38|267.58|0
1649222280000|2022-04-06 05:18:00|270.38|267.58|270.38|267.58|270.38|267.58|270.29|267.49|0
1649222300000|2022-04-06 05:18:20|270.29|267.49|270.38|267.58|270.38|267.58|270.19|267.39|0
1649222340000|2022-04-06 05:19:00|270.57|267.77|270.57|267.77|270.57|267.77|270.57|267.77|0
1649222350000|2022-04-06 05:19:10|270.38|267.58|270.38|267.58|270.76|267.96|270.38|267.58|0
1649222360000|2022-04-06 05:19:20|270.48|267.68|270.38|267.58|270.48|267.68|270.38|267.58|0
1649222370000|2022-04-06 05:19:30|270.48|267.68|270.57|267.77|270.57|267.77|270.48|267.68|0
1649222400000|2022-04-06 05:20:00|270.76|267.96|270.76|267.96|270.76|267.96|270.76|267.96|0
1649222410000|2022-04-06 05:20:10|270.57|267.77|270.57|267.77|270.76|267.96|270.57|267.77|0
1649222440000|2022-04-06 05:20:40|270.67|267.87|270.76|267.96|270.76|267.96|270.67|267.87|0
1649222450000|2022-04-06 05:20:50|270.67|267.87|270.67|267.87|270.67|267.87|270.57|267.77|0
1649222460000|2022-04-06 05:21:00|270.57|267.77|270.76|267.96|270.76|267.96|270.57|267.77|0
1649222470000|2022-04-06 05:21:10|270.95|268.15|270.95|268.15|270.95|268.15|270.95|268.15|0
1649222480000|2022-04-06 05:21:20|270.57|267.77|270.57|267.77|270.57|267.77|270.57|267.77|0
1649222500000|2022-04-06 05:21:40|270.38|267.58|270.38|267.58|270.38|267.58|270.38|267.58|0
1649222520000|2022-04-06 05:22:00|270.57|267.77|270.76|267.96|270.76|267.96|270.57|267.77|0
1649222530000|2022-04-06 05:22:10|270.95|268.15|270.95|268.15|270.95|268.15|270.95|268.15|0
1649222550000|2022-04-06 05:22:30|270.76|267.96|270.76|267.96|270.76|267.96|270.76|267.96|0
1649222560000|2022-04-06 05:22:40|270.57|267.77|270.76|267.96|270.76|267.96|270.57|267.77|0
1649222570000|2022-04-06 05:22:50|270.57|267.77|270.57|267.77|270.57|267.77|270.57|267.77|0
1649222580000|2022-04-06 05:23:00|270.76|267.96|270.76|267.96|270.76|267.96|270.76|267.96|0
1649222590000|2022-04-06 05:23:10|270.57|267.77|270.57|267.77|270.57|267.77|270.57|267.77|0
1649222600000|2022-04-06 05:23:20|270.76|267.96|270.76|267.96|270.76|267.96|270.76|267.96|0
1649222620000|2022-04-06 05:23:40|270.57|267.77|270.57|267.77|270.57|267.77|270.57|267.77|0
1649222650000|2022-04-06 05:24:10|270.38|267.58|270.38|267.58|270.38|267.58|270.38|267.58|0
1649222660000|2022-04-06 05:24:20|270.48|267.68|270.38|267.58|270.57|267.77|270.38|267.58|0
1649222670000|2022-04-06 05:24:30|270|267.2|270|267.2|270|267.2|270|267.2|0
1649222680000|2022-04-06 05:24:40|270.19|267.39|270.19|267.39|270.19|267.39|270.19|267.39|0
1649222700000|2022-04-06 05:25:00|270|267.2|270.19|267.39|270.19|267.39|270|267.2|0
1649222710000|2022-04-06 05:25:10|270|267.2|270.38|267.58|270.38|267.58|270|267.2|0
1649222720000|2022-04-06 05:25:20|270.57|267.77|270.19|267.39|270.57|267.77|270.19|267.39|0
1649222730000|2022-04-06 05:25:30|270|267.2|270|267.2|270|267.2|270|267.2|0
1649222750000|2022-04-06 05:25:50|270.19|267.39|270.09|267.29|270.19|267.39|270.09|267.29|0
1649222760000|2022-04-06 05:26:00|270|267.2|270|267.2|270.09|267.29|270|267.2|0
1649222770000|2022-04-06 05:26:10|270.19|267.39|270|267.2|270.19|267.39|270|267.2|0
1649222800000|2022-04-06 05:26:40|270.19|267.39|270.19|267.39|270.19|267.39|270.19|267.39|0
1649222810000|2022-04-06 05:26:50|270.09|267.29|270|267.2|270.09|267.29|270|267.2|0
1649222820000|2022-04-06 05:27:00|270.19|267.39|270.19|267.39|270.19|267.39|270.19|267.39|0
1649222830000|2022-04-06 05:27:10|269.81|267.01|269.43|266.63|269.81|267.01|269.43|266.63|0
1649222840000|2022-04-06 05:27:20|269.81|267.01|269.62|266.82|269.81|267.01|269.62|266.82|0
1649222860000|2022-04-06 05:27:40|269.81|267.01|269.62|266.82|269.81|267.01|269.62|266.82|0
1649222880000|2022-04-06 05:28:00|270|267.2|269.99|267.19|270|267.2|269.99|267.19|0
1649222900000|2022-04-06 05:28:20|270.18|267.38|270.18|267.38|270.28|267.48|270.18|267.38|0
1649222920000|2022-04-06 05:28:40|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649222930000|2022-04-06 05:28:50|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1649222970000|2022-04-06 05:29:30|269.8|267|269.42|266.62|269.8|267|269.42|266.62|0
1649222990000|2022-04-06 05:29:50|269.24|266.44|269.24|266.44|269.24|266.44|269.24|266.44|0
1649223010000|2022-04-06 05:30:10|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649223030000|2022-04-06 05:30:30|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1649223050000|2022-04-06 05:30:50|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649223060000|2022-04-06 05:31:00|269.52|266.72|269.42|266.62|269.52|266.72|269.42|266.62|0
1649223070000|2022-04-06 05:31:10|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1649223090000|2022-04-06 05:31:30|269.14|266.34|269.04|266.24|269.14|266.34|269.04|266.24|0
1649223110000|2022-04-06 05:31:50|269.23|266.43|269.42|266.62|269.42|266.62|269.23|266.43|0
1649223120000|2022-04-06 05:32:00|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1649223130000|2022-04-06 05:32:10|269.8|267|269.8|267|269.8|267|269.8|267|0
1649223140000|2022-04-06 05:32:20|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1649223160000|2022-04-06 05:32:40|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649223180000|2022-04-06 05:33:00|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1649223220000|2022-04-06 05:33:40|269.71|266.91|269.8|267|269.8|267|269.71|266.91|0
1649223240000|2022-04-06 05:34:00|269.71|266.91|269.8|267|269.8|267|269.71|266.91|0
1649223250000|2022-04-06 05:34:10|269.61|266.81|269.61|266.81|269.8|267|269.61|266.81|0
1649223280000|2022-04-06 05:34:40|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649223300000|2022-04-06 05:35:00|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1649223330000|2022-04-06 05:35:30|269.42|266.62|269.23|266.43|269.42|266.62|269.23|266.43|0
1649223340000|2022-04-06 05:35:40|269.33|266.53|269.33|266.53|269.33|266.53|269.23|266.43|0
1649223350000|2022-04-06 05:35:50|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649223380000|2022-04-06 05:36:20|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1649223460000|2022-04-06 05:37:40|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1649223480000|2022-04-06 05:38:00|268.85|266.05|268.66|265.86|268.85|266.05|268.66|265.86|0
1649223490000|2022-04-06 05:38:10|269.04|266.24|268.66|265.86|269.04|266.24|268.66|265.86|0
1649223560000|2022-04-06 05:39:20|268.85|266.05|268.85|266.05|268.85|266.05|268.85|266.05|0
1649223570000|2022-04-06 05:39:30|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1649223580000|2022-04-06 05:39:40|269.23|266.43|269.42|266.62|269.42|266.62|269.23|266.43|0
1649223600000|2022-04-06 05:40:00|269.61|266.81|269.42|266.62|269.61|266.81|269.42|266.62|0
1649223610000|2022-04-06 05:40:10|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1649223630000|2022-04-06 05:40:30|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1649223650000|2022-04-06 05:40:50|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1649223660000|2022-04-06 05:41:00|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649223700000|2022-04-06 05:41:40|269.23|266.43|269.23|266.43|269.23|266.43|269.23|266.43|0
1649223720000|2022-04-06 05:42:00|269.42|266.62|269.61|266.81|269.61|266.81|269.42|266.62|0
1649223730000|2022-04-06 05:42:10|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649223790000|2022-04-06 05:43:10|269.61|266.81|269.9|267.1|269.9|267.1|269.61|266.81|0
1649223800000|2022-04-06 05:43:20|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649223810000|2022-04-06 05:43:30|269.8|267|269.8|267|269.8|267|269.8|267|0
1649223840000|2022-04-06 05:44:00|269.99|267.19|269.99|267.19|269.99|267.19|269.8|267|0
1649223850000|2022-04-06 05:44:10|269.8|267|269.99|267.19|269.99|267.19|269.8|267|0
1649223870000|2022-04-06 05:44:30|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1649223880000|2022-04-06 05:44:40|270.37|267.57|270.18|267.38|270.37|267.57|270.18|267.38|0
1649223900000|2022-04-06 05:45:00|270.37|267.57|270.18|267.38|270.37|267.57|270.18|267.38|0
1649223910000|2022-04-06 05:45:10|270.37|267.57|270.18|267.38|270.37|267.57|270.18|267.38|0
1649223930000|2022-04-06 05:45:30|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649223940000|2022-04-06 05:45:40|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1649223960000|2022-04-06 05:46:00|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649223970000|2022-04-06 05:46:10|270.18|267.38|269.55|266.75|270.18|267.38|269.55|266.75|0
1649224000000|2022-04-06 05:46:40|269.74|266.94|269.74|266.94|269.74|266.94|269.74|266.94|0
1649224030000|2022-04-06 05:47:10|269.93|267.13|269.93|267.13|269.93|267.13|269.93|267.13|0
1649224040000|2022-04-06 05:47:20|269.74|266.94|269.74|266.94|269.74|266.94|269.74|266.94|0
1649224050000|2022-04-06 05:47:30|269.93|267.13|269.8|267|270.37|267.57|269.74|266.94|0
1649224060000|2022-04-06 05:47:40|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1649224070000|2022-04-06 05:47:50|268.81|266.01|268.81|266.01|268.81|266.01|268.81|266.01|0
1649224080000|2022-04-06 05:48:00|269.44|266.64|268.55|265.75|269.63|266.83|268.55|265.75|0
1649224090000|2022-04-06 05:48:10|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649224100000|2022-04-06 05:48:20|269.33|266.53|269.61|266.81|269.61|266.81|269.33|266.53|0
1649224110000|2022-04-06 05:48:30|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649224130000|2022-04-06 05:48:50|269.61|266.81|269.61|266.81|269.61|266.81|269.42|266.62|0
1649224160000|2022-04-06 05:49:20|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649224170000|2022-04-06 05:49:30|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1649224180000|2022-04-06 05:49:40|269.8|267|269.8|267|269.8|267|269.8|267|0
1649224190000|2022-04-06 05:49:50|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1649224210000|2022-04-06 05:50:10|269.42|266.62|269.42|266.62|269.42|266.62|269.42|266.62|0
1649224220000|2022-04-06 05:50:20|269.23|266.43|269.42|266.62|269.42|266.62|269.23|266.43|0
1649224240000|2022-04-06 05:50:40|269.61|266.81|269.61|266.81|269.61|266.81|269.61|266.81|0
1649224260000|2022-04-06 05:51:00|269.8|267|269.61|266.81|269.8|267|269.61|266.81|0
1649224300000|2022-04-06 05:51:40|269.42|266.62|269.61|266.81|269.61|266.81|269.42|266.62|0
1649224320000|2022-04-06 05:52:00|269.8|267|269.8|267|269.8|267|269.8|267|0
1649224330000|2022-04-06 05:52:10|269.61|266.81|269.8|267|269.8|267|269.61|266.81|0
1649224380000|2022-04-06 05:53:00|269.71|266.91|269.61|266.81|269.71|266.91|269.61|266.81|0
1649224390000|2022-04-06 05:53:10|269.8|267|269.8|267|269.8|267|269.8|267|0
1649224420000|2022-04-06 05:53:40|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649224440000|2022-04-06 05:54:00|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1649224450000|2022-04-06 05:54:10|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649224460000|2022-04-06 05:54:20|269.8|267|269.8|267|269.8|267|269.8|267|0
1649224480000|2022-04-06 05:54:40|269.61|266.81|269.8|267|269.8|267|269.61|266.81|0
1649224490000|2022-04-06 05:54:50|269.9|267.1|269.8|267|269.99|267.19|269.8|267|0
1649224500000|2022-04-06 05:55:00|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649224520000|2022-04-06 05:55:20|270.18|267.38|270.56|267.76|270.56|267.76|270.18|267.38|0
1649224530000|2022-04-06 05:55:30|270.37|267.57|269.99|267.19|270.37|267.57|269.99|267.19|0
1649224540000|2022-04-06 05:55:40|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1649224550000|2022-04-06 05:55:50|270.28|267.48|270.28|267.48|270.28|267.48|270.28|267.48|0
1649224560000|2022-04-06 05:56:00|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1649224570000|2022-04-06 05:56:10|270.28|267.48|270.18|267.38|270.28|267.48|270.18|267.38|0
1649224580000|2022-04-06 05:56:20|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649224590000|2022-04-06 05:56:30|270.18|267.38|270.37|267.57|270.37|267.57|270.18|267.38|0
1649224600000|2022-04-06 05:56:40|270.18|267.38|270.56|267.76|270.56|267.76|270.18|267.38|0
1649224610000|2022-04-06 05:56:50|270.47|267.67|270.37|267.57|270.47|267.67|270.37|267.57|0
1649224620000|2022-04-06 05:57:00|270.56|267.76|270.56|267.76|270.76|267.96|270.56|267.76|0
1649224640000|2022-04-06 05:57:20|270.37|267.57|270.56|267.76|270.56|267.76|270.37|267.57|0
1649224660000|2022-04-06 05:57:40|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649224670000|2022-04-06 05:57:50|270.56|267.76|270.76|267.96|270.76|267.96|270.56|267.76|0
1649224680000|2022-04-06 05:58:00|270.56|267.76|270.56|267.76|270.56|267.76|270.56|267.76|0
1649224690000|2022-04-06 05:58:10|270.75|267.95|270.75|267.95|270.75|267.95|270.66|267.86|0
1649224700000|2022-04-06 05:58:20|270.66|267.86|270.85|268.05|270.85|268.05|270.66|267.86|0
1649224710000|2022-04-06 05:58:30|270.95|268.15|270.95|268.15|270.95|268.15|270.95|268.15|0
1649224720000|2022-04-06 05:58:40|271.14|268.34|271.14|268.34|271.14|268.34|271.14|268.34|0
1649224740000|2022-04-06 05:59:00|271.33|268.53|271.14|268.34|271.33|268.53|271.14|268.34|0
1649224750000|2022-04-06 05:59:10|270.95|268.15|270.95|268.15|270.95|268.15|270.95|268.15|0
1649224760000|2022-04-06 05:59:20|271.14|268.34|270.95|268.15|271.14|268.34|270.95|268.15|0
1649224770000|2022-04-06 05:59:30|270.75|267.95|271.14|268.34|271.14|268.34|270.75|267.95|0
1649224780000|2022-04-06 05:59:40|271.33|268.53|271.33|268.53|271.33|268.53|271.33|268.53|0
1649224790000|2022-04-06 05:59:50|271.14|268.34|270.95|268.15|271.24|268.44|270.95|268.15|0
1649224800000|2022-04-06 06:00:00|271.33|268.53|270.95|268.15|271.33|268.53|270.95|268.15|0
1649224810000|2022-04-06 06:00:10|271.14|268.34|270.95|268.15|271.14|268.34|270.95|268.15|0
1649224820000|2022-04-06 06:00:20|270.75|267.95|270.56|267.76|270.75|267.95|270.37|267.57|0
1649224830000|2022-04-06 06:00:30|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649224840000|2022-04-06 06:00:40|270.56|267.76|270.37|267.57|270.56|267.76|270.37|267.57|0
1649224850000|2022-04-06 06:00:50|270.18|267.38|270.18|267.38|270.37|267.57|270.18|267.38|0
1649224860000|2022-04-06 06:01:00|269.99|267.19|269.99|267.19|269.99|267.19|269.9|267.1|0
1649224870000|2022-04-06 06:01:10|270.37|267.57|270.75|267.95|270.75|267.95|270.37|267.57|0
1649224880000|2022-04-06 06:01:20|270.94|268.14|270.94|268.14|270.94|268.14|270.94|268.14|0
1649224890000|2022-04-06 06:01:30|271.14|268.34|271.14|268.34|271.14|268.34|271.14|268.34|0
1649224910000|2022-04-06 06:01:50|271.33|268.53|271.14|268.34|271.33|268.53|271.14|268.34|0
1649224920000|2022-04-06 06:02:00|270.94|268.14|270.94|268.14|270.94|268.14|270.94|268.14|0
1649224930000|2022-04-06 06:02:10|270.66|267.86|270.94|268.14|270.94|268.14|270.56|267.76|0
1649224940000|2022-04-06 06:02:20|270.75|267.95|270.94|268.14|270.94|268.14|270.75|267.95|0
1649224960000|2022-04-06 06:02:40|270.75|267.95|270.37|267.57|270.75|267.95|270.37|267.57|0
1649224970000|2022-04-06 06:02:50|269.99|267.19|269.99|267.19|270.18|267.38|269.99|267.19|0
1649224980000|2022-04-06 06:03:00|270.18|267.38|269.99|267.19|270.18|267.38|269.99|267.19|0
1649224990000|2022-04-06 06:03:10|270.18|267.38|269.8|267|270.18|267.38|269.8|267|0
1649225000000|2022-04-06 06:03:20|269.9|267.1|269.8|267|269.99|267.19|269.8|267|0
1649225010000|2022-04-06 06:03:30|269.99|267.19|270.56|267.76|270.56|267.76|269.99|267.19|0
1649225020000|2022-04-06 06:03:40|270.37|267.57|270.37|267.57|270.56|267.76|270.37|267.57|0
1649225030000|2022-04-06 06:03:50|270.47|267.67|270.47|267.67|270.56|267.76|270.37|267.57|0
1649225040000|2022-04-06 06:04:00|270.18|267.38|269.99|267.19|270.18|267.38|269.8|267|0
1649225050000|2022-04-06 06:04:10|269.8|267|269.8|267|269.8|267|269.8|267|0
1649225060000|2022-04-06 06:04:20|269.61|266.81|269.99|267.19|269.99|267.19|269.61|266.81|0
1649225070000|2022-04-06 06:04:30|269.8|267|270.18|267.38|270.18|267.38|269.8|267|0
1649225080000|2022-04-06 06:04:40|269.99|267.19|269.99|267.19|269.99|267.19|269.99|267.19|0
1649225090000|2022-04-06 06:04:50|269.8|267|269.99|267.19|269.99|267.19|269.8|267|0
1649225100000|2022-04-06 06:05:00|270.37|267.57|270.75|267.95|270.75|267.95|270.37|267.57|0
1649225110000|2022-04-06 06:05:10|270.56|267.76|270.56|267.76|270.56|267.76|270.56|267.76|0
1649225130000|2022-04-06 06:05:30|270.75|267.95|270.75|267.95|270.75|267.95|270.75|267.95|0
1649225150000|2022-04-06 06:05:50|270.94|268.14|270.94|268.14|270.94|268.14|270.94|268.14|0
1649225160000|2022-04-06 06:06:00|271.13|268.33|270.85|268.05|271.13|268.33|270.75|267.95|0
1649225170000|2022-04-06 06:06:10|270.75|267.95|270.75|267.95|270.75|267.95|270.75|267.95|0
1649225180000|2022-04-06 06:06:20|270.56|267.76|270.75|267.95|270.75|267.95|270.56|267.76|0
1649225190000|2022-04-06 06:06:30|270.94|268.14|271.13|268.33|271.13|268.33|270.94|268.14|0
1649225200000|2022-04-06 06:06:40|271.33|268.53|271.33|268.53|271.33|268.53|271.33|268.53|0
1649225220000|2022-04-06 06:07:00|271.13|268.33|271.33|268.53|271.33|268.53|271.13|268.33|0
1649225230000|2022-04-06 06:07:10|271.23|268.43|270.94|268.14|271.33|268.53|270.94|268.14|0
1649225240000|2022-04-06 06:07:20|271.13|268.33|271.13|268.33|271.13|268.33|271.13|268.33|0
1649225250000|2022-04-06 06:07:30|271.32|268.52|271.32|268.52|271.32|268.52|271.13|268.33|0
1649225260000|2022-04-06 06:07:40|271.23|268.43|271.13|268.33|271.32|268.52|271.13|268.33|0
1649225270000|2022-04-06 06:07:50|270.94|268.14|270.75|267.95|270.94|268.14|270.75|267.95|0
1649225280000|2022-04-06 06:08:00|270.56|267.76|270.47|267.67|270.56|267.76|270.47|267.67|0
1649225290000|2022-04-06 06:08:10|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649225300000|2022-04-06 06:08:20|270.18|267.38|270.37|267.57|270.37|267.57|270.18|267.38|0
1649225320000|2022-04-06 06:08:40|270.28|267.48|270.37|267.57|270.37|267.57|270.28|267.48|0
1649225330000|2022-04-06 06:08:50|270.28|267.48|270.28|267.48|270.28|267.48|270.28|267.48|0
1649225340000|2022-04-06 06:09:00|270.37|267.57|270.37|267.57|270.37|267.57|270.28|267.48|0
1649225360000|2022-04-06 06:09:20|270.56|267.76|270.56|267.76|270.56|267.76|270.56|267.76|0
1649225370000|2022-04-06 06:09:30|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1649225380000|2022-04-06 06:09:40|270.18|267.38|270.18|267.38|270.18|267.38|270.18|267.38|0
1649225390000|2022-04-06 06:09:50|269.99|267.19|270.18|267.38|270.18|267.38|269.99|267.19|0
1649225400000|2022-04-06 06:10:00|269.99|267.19|269.79|266.99|269.99|267.19|269.79|266.99|0
1649225410000|2022-04-06 06:10:10|269.99|267.19|269.79|266.99|269.99|267.19|269.79|266.99|0
1649225420000|2022-04-06 06:10:20|269.98|267.18|269.98|267.18|269.98|267.18|269.98|267.18|0
1649225440000|2022-04-06 06:10:40|270.18|267.38|269.98|267.18|270.18|267.38|269.98|267.18|0
1649225450000|2022-04-06 06:10:50|270.08|267.28|270.18|267.38|270.18|267.38|269.98|267.18|0
1649225460000|2022-04-06 06:11:00|269.98|267.18|269.98|267.18|269.98|267.18|269.98|267.18|0
1649225470000|2022-04-06 06:11:10|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1649225490000|2022-04-06 06:11:30|269.98|267.18|269.98|267.18|269.98|267.18|269.98|267.18|0
1649225500000|2022-04-06 06:11:40|269.79|266.99|269.98|267.18|269.98|267.18|269.79|266.99|0
1649225510000|2022-04-06 06:11:50|269.79|266.99|269.79|266.99|269.98|267.18|269.79|266.99|0
1649225520000|2022-04-06 06:12:00|269.6|266.8|269.79|266.99|269.79|266.99|269.6|266.8|0
1649225530000|2022-04-06 06:12:10|269.7|266.9|269.6|266.8|269.7|266.9|269.6|266.8|0
1649225540000|2022-04-06 06:12:20|269.41|266.61|268.84|266.04|269.41|266.61|268.84|266.04|0
1649225550000|2022-04-06 06:12:30|269.03|266.23|269.03|266.23|269.03|266.23|269.03|266.23|0
1649225560000|2022-04-06 06:12:40|269.22|266.42|269.41|266.61|269.51|266.71|269.22|266.42|0
1649225580000|2022-04-06 06:13:00|269.22|266.42|269.6|266.8|269.6|266.8|269.22|266.42|0
1649225620000|2022-04-06 06:13:40|269.51|266.71|269.32|266.52|269.51|266.71|269.32|266.52|0
1649225630000|2022-04-06 06:13:50|269.22|266.42|269.03|266.23|269.22|266.42|269.03|266.23|0
1649225640000|2022-04-06 06:14:00|268.84|266.04|268.84|266.04|268.84|266.04|268.84|266.04|0
1649225660000|2022-04-06 06:14:20|269.03|266.23|269.22|266.42|269.22|266.42|269.03|266.23|0
1649225670000|2022-04-06 06:14:30|269.03|266.23|269.03|266.23|269.03|266.23|269.03|266.23|0
1649225680000|2022-04-06 06:14:40|269.22|266.42|269.32|266.52|269.32|266.52|269.22|266.42|0
1649225690000|2022-04-06 06:14:50|269.41|266.61|269.41|266.61|269.41|266.61|269.22|266.42|0
1649225700000|2022-04-06 06:15:00|269.6|266.8|269.41|266.61|269.6|266.8|269.41|266.61|0
1649225720000|2022-04-06 06:15:20|269.6|266.8|269.79|266.99|269.79|266.99|269.6|266.8|0
1649225730000|2022-04-06 06:15:30|269.98|267.18|270.36|267.56|270.36|267.56|269.98|267.18|0
1649225740000|2022-04-06 06:15:40|270.17|267.37|270.17|267.37|270.17|267.37|270.17|267.37|0
1649225750000|2022-04-06 06:15:50|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1649225760000|2022-04-06 06:16:00|270.17|267.37|269.98|267.18|270.17|267.37|269.98|267.18|0
1649225770000|2022-04-06 06:16:10|269.79|266.99|269.6|266.8|269.79|266.99|269.6|266.8|0
1649225780000|2022-04-06 06:16:20|269.41|266.61|269.41|266.61|269.6|266.8|269.41|266.61|0
1649225800000|2022-04-06 06:16:40|269.79|266.99|269.6|266.8|269.79|266.99|269.6|266.8|0
1649225810000|2022-04-06 06:16:50|269.41|266.61|269.22|266.42|269.41|266.61|269.22|266.42|0
1649225820000|2022-04-06 06:17:00|269.03|266.23|269.22|266.42|269.22|266.42|269.03|266.23|0
1649225830000|2022-04-06 06:17:10|269.03|266.23|269.03|266.23|269.03|266.23|269.03|266.23|0
1649225840000|2022-04-06 06:17:20|268.84|266.04|268.84|266.04|268.84|266.04|268.84|266.04|0
1649225850000|2022-04-06 06:17:30|269.03|266.23|269.03|266.23|269.03|266.23|269.03|266.23|0
1649225860000|2022-04-06 06:17:40|269.22|266.42|269.03|266.23|269.22|266.42|269.03|266.23|0
1649225870000|2022-04-06 06:17:50|268.84|266.04|268.84|266.04|268.94|266.14|268.84|266.04|0
1649225880000|2022-04-06 06:18:00|268.75|265.95|268.55|265.75|268.75|265.95|268.55|265.75|0
1649225890000|2022-04-06 06:18:10|268.65|265.85|268.65|265.85|268.65|265.85|268.55|265.75|0
1649225900000|2022-04-06 06:18:20|268.84|266.04|268.84|266.04|268.84|266.04|268.84|266.04|0
1649225920000|2022-04-06 06:18:40|268.74|265.94|268.84|266.04|268.84|266.04|268.74|265.94|0
1649225930000|2022-04-06 06:18:50|269.03|266.23|269.22|266.42|269.22|266.42|269.03|266.23|0
1649225940000|2022-04-06 06:19:00|269.03|266.23|269.03|266.23|269.13|266.33|269.03|266.23|0
1649225950000|2022-04-06 06:19:10|269.22|266.42|268.84|266.04|269.22|266.42|268.84|266.04|0
1649225960000|2022-04-06 06:19:20|269.03|266.23|268.84|266.04|269.03|266.23|268.65|265.85|0
1649225970000|2022-04-06 06:19:30|269.03|266.23|269.03|266.23|269.03|266.23|269.03|266.23|0
1649225980000|2022-04-06 06:19:40|268.93|266.13|269.03|266.23|269.03|266.23|268.93|266.13|0
1649225990000|2022-04-06 06:19:50|269.22|266.42|269.51|266.71|269.6|266.8|269.22|266.42|0
1649226000000|2022-04-06 06:20:00|269.6|266.8|269.41|266.61|269.6|266.8|269.41|266.61|0
1649226010000|2022-04-06 06:20:10|269.32|266.52|269.22|266.42|269.32|266.52|269.22|266.42|0
1649226030000|2022-04-06 06:20:30|269.03|266.23|269.13|266.33|269.13|266.33|269.03|266.23|0
1649226040000|2022-04-06 06:20:40|269.41|266.61|269.22|266.42|269.41|266.61|269.22|266.42|0
1649226050000|2022-04-06 06:20:50|269.03|266.23|269.22|266.42|269.22|266.42|269.03|266.23|0
1649226070000|2022-04-06 06:21:10|269.6|266.8|269.6|266.8|269.6|266.8|269.6|266.8|0
1649226080000|2022-04-06 06:21:20|269.79|266.99|269.79|266.99|269.79|266.99|269.79|266.99|0
1649226110000|2022-04-06 06:21:50|269.98|267.18|269.98|267.18|269.98|267.18|269.98|267.18|0
1649226120000|2022-04-06 06:22:00|269.6|266.8|269.6|266.8|269.6|266.8|269.6|266.8|0
1649226130000|2022-04-06 06:22:10|269.7|266.9|269.79|266.99|269.79|266.99|269.7|266.9|0
1649226190000|2022-04-06 06:23:10|269.6|266.8|269.79|266.99|269.79|266.99|269.6|266.8|0
1649226210000|2022-04-06 06:23:30|270.36|267.56|270.36|267.56|270.36|267.56|270.36|267.56|0
1649226220000|2022-04-06 06:23:40|270.46|267.66|270.36|267.56|270.46|267.66|270.36|267.56|0
1649226230000|2022-04-06 06:23:50|270.55|267.75|270.36|267.56|270.55|267.75|270.36|267.56|0
1649226240000|2022-04-06 06:24:00|270.46|267.66|270.36|267.56|270.46|267.66|270.36|267.56|0
1649226260000|2022-04-06 06:24:20|270.17|267.37|269.98|267.18|270.17|267.37|269.98|267.18|0
1649226270000|2022-04-06 06:24:30|270.08|267.28|270.08|267.28|270.08|267.28|270.08|267.28|0
1649226280000|2022-04-06 06:24:40|269.98|267.18|269.98|267.18|269.98|267.18|269.98|267.18|0
1649226300000|2022-04-06 06:25:00|269.79|266.99|269.6|266.8|269.79|266.99|269.6|266.8|0
1649226310000|2022-04-06 06:25:10|269.41|266.61|269.41|266.61|269.6|266.8|269.41|266.61|0
1649226320000|2022-04-06 06:25:20|269.6|266.8|269.41|266.61|269.6|266.8|269.41|266.61|0
1649226330000|2022-04-06 06:25:30|269.6|266.8|269.41|266.61|269.6|266.8|269.41|266.61|0
1649226340000|2022-04-06 06:25:40|269.6|266.8|269.6|266.8|269.6|266.8|269.6|266.8|0
1649226360000|2022-04-06 06:26:00|269.5|266.7|269.41|266.61|269.5|266.7|269.41|266.61|0
1649226380000|2022-04-06 06:26:20|269.5|266.7|269.6|266.8|269.6|266.8|269.5|266.7|0
1649226390000|2022-04-06 06:26:30|269.21|266.41|269.4|266.6|269.41|266.61|269.21|266.41|0
1649226410000|2022-04-06 06:26:50|269.31|266.51|269.21|266.41|269.4|266.6|269.21|266.41|0
1649226430000|2022-04-06 06:27:10|269.4|266.6|269.21|266.41|269.4|266.6|269.21|266.41|0
1649226440000|2022-04-06 06:27:20|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1649226450000|2022-04-06 06:27:30|268.64|265.84|268.64|265.84|268.64|265.84|268.64|265.84|0
1649226460000|2022-04-06 06:27:40|268.83|266.03|268.64|265.84|268.83|266.03|268.64|265.84|0
1649226470000|2022-04-06 06:27:50|268.45|265.65|268.45|265.65|268.45|265.65|268.45|265.65|0
1649226480000|2022-04-06 06:28:00|268.55|265.75|268.45|265.65|268.55|265.75|268.45|265.65|0
1649226490000|2022-04-06 06:28:10|268.26|265.46|268.36|265.56|268.45|265.65|268.26|265.46|0
1649226500000|2022-04-06 06:28:20|268.26|265.46|268.26|265.46|268.26|265.46|268.26|265.46|0
1649226510000|2022-04-06 06:28:30|268.07|265.27|268.07|265.27|268.07|265.27|268.07|265.27|0
1649226520000|2022-04-06 06:28:40|267.88|265.08|268.07|265.27|268.07|265.27|267.88|265.08|0
1649226530000|2022-04-06 06:28:50|267.98|265.18|268.07|265.27|268.07|265.27|267.98|265.18|0
1649226540000|2022-04-06 06:29:00|268.26|265.46|268.26|265.46|268.26|265.46|268.26|265.46|0
1649226550000|2022-04-06 06:29:10|268.64|265.84|268.93|266.13|268.93|266.13|268.64|265.84|0
1649226560000|2022-04-06 06:29:20|269.02|266.22|268.83|266.03|269.02|266.22|268.83|266.03|0
1649226570000|2022-04-06 06:29:30|269.02|266.22|269.02|266.22|269.02|266.22|269.02|266.22|0
1649226580000|2022-04-06 06:29:40|268.83|266.03|269.02|266.22|269.02|266.22|268.83|266.03|0
1649226590000|2022-04-06 06:29:50|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1649226600000|2022-04-06 06:30:00|268.64|265.84|268.64|265.84|268.64|265.84|268.64|265.84|0
1649226610000|2022-04-06 06:30:10|268.83|266.03|268.74|265.94|268.83|266.03|268.74|265.94|0
1649226620000|2022-04-06 06:30:20|268.83|266.03|268.93|266.13|269.02|266.22|268.83|266.03|0
1649226630000|2022-04-06 06:30:30|269.02|266.22|269.02|266.22|269.02|266.22|269.02|266.22|0
1649226640000|2022-04-06 06:30:40|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1649226650000|2022-04-06 06:30:50|269.02|266.22|269.02|266.22|269.02|266.22|269.02|266.22|0
1649226660000|2022-04-06 06:31:00|268.74|265.94|268.74|265.94|268.83|266.03|268.74|265.94|0
1649226670000|2022-04-06 06:31:10|268.83|266.03|268.93|266.13|268.93|266.13|268.83|266.03|0
1649226680000|2022-04-06 06:31:20|269.02|266.22|269.02|266.22|269.02|266.22|268.93|266.13|0
1649226700000|2022-04-06 06:31:40|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1649226710000|2022-04-06 06:31:50|268.64|265.84|268.83|266.03|268.83|266.03|268.64|265.84|0
1649226720000|2022-04-06 06:32:00|268.64|265.84|268.83|266.03|268.83|266.03|268.64|265.84|0
1649226740000|2022-04-06 06:32:20|268.74|265.94|268.26|265.46|268.74|265.94|268.26|265.46|0
1649226750000|2022-04-06 06:32:30|268.07|265.27|268.26|265.46|268.26|265.46|268.07|265.27|0
1649226780000|2022-04-06 06:33:00|268.17|265.37|268.26|265.46|268.26|265.46|268.07|265.27|0
1649226790000|2022-04-06 06:33:10|268.45|265.65|268.26|265.46|268.45|265.65|268.26|265.46|0
1649226820000|2022-04-06 06:33:40|268.36|265.56|268.26|265.46|268.36|265.56|268.26|265.46|0
1649226840000|2022-04-06 06:34:00|268.45|265.65|268.07|265.27|268.45|265.65|268.07|265.27|0
1649226850000|2022-04-06 06:34:10|268.26|265.46|268.36|265.56|268.45|265.65|268.26|265.46|0
1649226860000|2022-04-06 06:34:20|268.26|265.46|268.26|265.46|268.26|265.46|268.17|265.37|0
1649226870000|2022-04-06 06:34:30|268.07|265.27|267.98|265.18|268.07|265.27|267.98|265.18|0
1649226880000|2022-04-06 06:34:40|268.07|265.27|267.88|265.08|268.07|265.27|267.88|265.08|0
1649226890000|2022-04-06 06:34:50|267.69|264.89|267.5|264.7|267.69|264.89|267.5|264.7|0
1649226900000|2022-04-06 06:35:00|267.31|264.51|267.5|264.7|267.5|264.7|267.31|264.51|0
1649226920000|2022-04-06 06:35:20|267.4|264.6|267.31|264.51|267.4|264.6|267.31|264.51|0
1649226930000|2022-04-06 06:35:30|267.5|264.7|267.5|264.7|267.5|264.7|267.5|264.7|0
1649226940000|2022-04-06 06:35:40|267.31|264.51|267.31|264.51|267.31|264.51|267.31|264.51|0
1649226960000|2022-04-06 06:36:00|267.59|264.79|267.12|264.32|267.59|264.79|267.12|264.32|0
1649226970000|2022-04-06 06:36:10|267.31|264.51|266.55|263.75|267.31|264.51|266.55|263.75|0
1649226980000|2022-04-06 06:36:20|266.74|263.94|266.17|263.37|266.74|263.94|266.17|263.37|0
1649226990000|2022-04-06 06:36:30|266.36|263.56|266.36|263.56|266.36|263.56|266.36|263.56|0
1649227000000|2022-04-06 06:36:40|266.17|263.37|266.36|263.56|266.36|263.56|265.98|263.18|0
1649227010000|2022-04-06 06:36:50|265.98|263.18|265.79|262.99|265.98|263.18|265.79|262.99|0
1649227020000|2022-04-06 06:37:00|265.6|262.8|265.79|262.99|265.79|262.99|265.6|262.8|0
1649227030000|2022-04-06 06:37:10|265.98|263.18|265.41|262.61|265.98|263.18|265.41|262.61|0
1649227040000|2022-04-06 06:37:20|265.6|262.8|265.79|262.99|265.79|262.99|265.6|262.8|0
1649227050000|2022-04-06 06:37:30|265.41|262.61|265.6|262.8|265.79|262.99|265.41|262.61|0
1649227060000|2022-04-06 06:37:40|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1649227070000|2022-04-06 06:37:50|265.98|263.18|265.98|263.18|266.17|263.37|265.98|263.18|0
1649227080000|2022-04-06 06:38:00|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1649227090000|2022-04-06 06:38:10|265.6|262.8|265.6|262.8|265.6|262.8|265.6|262.8|0
1649227100000|2022-04-06 06:38:20|265.41|262.61|265.6|262.8|265.6|262.8|265.41|262.61|0
1649227110000|2022-04-06 06:38:30|265.5|262.7|265.6|262.8|265.6|262.8|265.5|262.7|0
1649227130000|2022-04-06 06:38:50|265.41|262.61|265.41|262.61|265.41|262.61|265.41|262.61|0
1649227140000|2022-04-06 06:39:00|265.22|262.42|265.22|262.42|265.22|262.42|265.22|262.42|0
1649227150000|2022-04-06 06:39:10|265.13|262.33|265.41|262.61|265.41|262.61|265.13|262.33|0
1649227200000|2022-04-06 06:40:00|265.22|262.42|265.22|262.42|265.22|262.42|265.22|262.42|0
1649227220000|2022-04-06 06:40:20|265.41|262.61|265.41|262.61|265.41|262.61|265.41|262.61|0
1649227230000|2022-04-06 06:40:30|265.22|262.42|265.22|262.42|265.22|262.42|265.22|262.42|0
1649227240000|2022-04-06 06:40:40|264.84|262.04|265.22|262.42|265.22|262.42|264.84|262.04|0
1649227250000|2022-04-06 06:40:50|265.03|262.23|265.03|262.23|265.13|262.33|265.03|262.23|0
1649227260000|2022-04-06 06:41:00|264.84|262.04|264.84|262.04|264.84|262.04|264.65|261.85|0
1649227270000|2022-04-06 06:41:10|265.03|262.23|265.41|262.61|265.41|262.61|265.03|262.23|0
1649227280000|2022-04-06 06:41:20|265.03|262.23|265.03|262.23|265.12|262.32|265.03|262.23|0
1649227290000|2022-04-06 06:41:30|265.12|262.32|265.22|262.42|265.22|262.42|265.03|262.23|0
1649227300000|2022-04-06 06:41:40|265.41|262.61|265.22|262.42|265.41|262.61|265.22|262.42|0
1649227310000|2022-04-06 06:41:50|265.03|262.23|265.4|262.6|265.4|262.6|265.03|262.23|0
1649227320000|2022-04-06 06:42:00|265.22|262.42|265.12|262.32|265.22|262.42|265.12|262.32|0
1649227330000|2022-04-06 06:42:10|265.03|262.23|265.03|262.23|265.03|262.23|265.03|262.23|0
1649227340000|2022-04-06 06:42:20|264.94|262.14|264.84|262.04|264.94|262.14|264.84|262.04|0
1649227350000|2022-04-06 06:42:30|265.03|262.23|264.84|262.04|265.03|262.23|264.84|262.04|0
1649227360000|2022-04-06 06:42:40|264.93|262.13|264.84|262.04|264.93|262.13|264.84|262.04|0
1649227370000|2022-04-06 06:42:50|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1649227380000|2022-04-06 06:43:00|264.84|262.04|264.84|262.04|265.03|262.23|264.84|262.04|0
1649227390000|2022-04-06 06:43:10|264.65|261.85|264.84|262.04|264.84|262.04|264.65|261.85|0
1649227400000|2022-04-06 06:43:20|264.93|262.13|265.03|262.23|265.03|262.23|264.84|262.04|0
1649227410000|2022-04-06 06:43:30|265.21|262.41|265.03|262.23|265.21|262.41|265.03|262.23|0
1649227440000|2022-04-06 06:44:00|264.84|262.04|264.84|262.04|265.03|262.23|264.84|262.04|0
1649227450000|2022-04-06 06:44:10|264.93|262.13|264.84|262.04|264.93|262.13|264.84|262.04|0
1649227460000|2022-04-06 06:44:20|265.03|262.23|264.84|262.04|265.03|262.23|264.84|262.04|0
1649227470000|2022-04-06 06:44:30|264.65|261.85|264.84|262.04|264.84|262.04|264.65|261.85|0
1649227480000|2022-04-06 06:44:40|264.65|261.85|264.84|262.04|264.84|262.04|264.65|261.85|0
1649227490000|2022-04-06 06:44:50|265.02|262.22|265.02|262.22|265.02|262.22|265.02|262.22|0
1649227500000|2022-04-06 06:45:00|264.84|262.04|264.65|261.85|264.84|262.04|264.65|261.85|0
1649227520000|2022-04-06 06:45:20|264.74|261.94|264.74|261.94|264.74|261.94|264.74|261.94|0
1649227530000|2022-04-06 06:45:30|264.84|262.04|265.12|262.32|265.12|262.32|264.84|262.04|0
1649227540000|2022-04-06 06:45:40|265.21|262.41|265.21|262.41|265.21|262.41|265.21|262.41|0
1649227560000|2022-04-06 06:46:00|265.4|262.6|265.4|262.6|265.4|262.6|265.4|262.6|0
1649227570000|2022-04-06 06:46:10|265.59|262.79|265.78|262.98|265.78|262.98|265.4|262.6|0
1649227580000|2022-04-06 06:46:20|265.59|262.79|265.69|262.89|265.78|262.98|265.59|262.79|0
1649227590000|2022-04-06 06:46:30|265.78|262.98|265.78|262.98|265.78|262.98|265.69|262.89|0
1649227600000|2022-04-06 06:46:40|265.59|262.79|265.59|262.79|265.59|262.79|265.59|262.79|0
1649227610000|2022-04-06 06:46:50|265.78|262.98|265.78|262.98|265.78|262.98|265.59|262.79|0
1649227620000|2022-04-06 06:47:00|265.59|262.79|265.78|262.98|265.78|262.98|265.59|262.79|0
1649227630000|2022-04-06 06:47:10|265.59|262.79|265.4|262.6|265.59|262.79|265.4|262.6|0
1649227640000|2022-04-06 06:47:20|265.59|262.79|265.78|262.98|265.78|262.98|265.59|262.79|0
1649227670000|2022-04-06 06:47:50|265.59|262.79|265.59|262.79|265.59|262.79|265.59|262.79|0
1649227690000|2022-04-06 06:48:10|265.69|262.89|265.78|262.98|265.78|262.98|265.69|262.89|0
1649227720000|2022-04-06 06:48:40|265.59|262.79|265.59|262.79|265.69|262.89|265.59|262.79|0
1649227730000|2022-04-06 06:48:50|265.78|262.98|265.59|262.79|265.78|262.98|265.59|262.79|0
1649227740000|2022-04-06 06:49:00|265.5|262.7|265.4|262.6|265.5|262.7|265.4|262.6|0
1649227750000|2022-04-06 06:49:10|265.59|262.79|265.5|262.7|265.59|262.79|265.5|262.7|0
1649227760000|2022-04-06 06:49:20|265.59|262.79|265.4|262.6|265.59|262.79|265.4|262.6|0
1649227770000|2022-04-06 06:49:30|265.59|262.79|265.4|262.6|265.59|262.79|265.4|262.6|0
1649227780000|2022-04-06 06:49:40|265.59|262.79|265.59|262.79|265.59|262.79|265.4|262.6|0
1649227790000|2022-04-06 06:49:50|265.78|262.98|265.78|262.98|265.78|262.98|265.78|262.98|0
1649227810000|2022-04-06 06:50:10|265.59|262.79|265.59|262.79|265.78|262.98|265.59|262.79|0
1649227820000|2022-04-06 06:50:20|265.78|262.98|265.59|262.79|265.78|262.98|265.59|262.79|0
1649227830000|2022-04-06 06:50:30|265.78|262.98|266.16|263.36|266.16|263.36|265.78|262.98|0
1649227840000|2022-04-06 06:50:40|266.35|263.55|266.35|263.55|266.35|263.55|266.35|263.55|0
1649227860000|2022-04-06 06:51:00|266.54|263.74|266.35|263.55|266.54|263.74|266.35|263.55|0
1649227870000|2022-04-06 06:51:10|266.54|263.74|266.54|263.74|266.54|263.74|266.54|263.74|0
1649227880000|2022-04-06 06:51:20|266.35|263.55|266.35|263.55|266.35|263.55|266.35|263.55|0
1649227890000|2022-04-06 06:51:30|266.16|263.36|266.16|263.36|266.16|263.36|266.16|263.36|0
1649227900000|2022-04-06 06:51:40|266.26|263.46|266.16|263.36|266.26|263.46|266.16|263.36|0
1649227910000|2022-04-06 06:51:50|266.26|263.46|266.16|263.36|266.26|263.46|266.16|263.36|0
1649227930000|2022-04-06 06:52:10|266.54|263.74|266.54|263.74|266.54|263.74|266.54|263.74|0
1649227940000|2022-04-06 06:52:20|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1649227950000|2022-04-06 06:52:30|266.73|263.93|266.73|263.93|266.73|263.93|266.54|263.74|0
1649227970000|2022-04-06 06:52:50|266.92|264.12|266.92|264.12|266.92|264.12|266.92|264.12|0
1649227980000|2022-04-06 06:53:00|267.11|264.31|267.11|264.31|267.11|264.31|267.02|264.22|0
1649227990000|2022-04-06 06:53:10|266.92|264.12|267.11|264.31|267.11|264.31|266.92|264.12|0
1649228010000|2022-04-06 06:53:30|267.21|264.41|267.21|264.41|267.21|264.41|267.11|264.31|0
1649228020000|2022-04-06 06:53:40|267.11|264.31|267.3|264.5|267.3|264.5|267.11|264.31|0
1649228030000|2022-04-06 06:53:50|267.21|264.41|267.3|264.5|267.3|264.5|267.21|264.41|0
1649228060000|2022-04-06 06:54:20|267.49|264.69|267.68|264.88|267.68|264.88|267.49|264.69|0
1649228070000|2022-04-06 06:54:30|267.87|265.07|267.87|265.07|267.87|265.07|267.87|265.07|0
1649228090000|2022-04-06 06:54:50|268.06|265.26|268.06|265.26|268.06|265.26|268.06|265.26|0
1649228100000|2022-04-06 06:55:00|267.87|265.07|268.06|265.26|268.06|265.26|267.87|265.07|0
1649228110000|2022-04-06 06:55:10|267.87|265.07|268.06|265.26|268.06|265.26|267.87|265.07|0
1649228120000|2022-04-06 06:55:20|267.87|265.07|267.87|265.07|267.87|265.07|267.87|265.07|0
1649228130000|2022-04-06 06:55:30|267.68|264.88|267.68|264.88|267.68|264.88|267.68|264.88|0
1649228140000|2022-04-06 06:55:40|267.87|265.07|267.68|264.88|267.87|265.07|267.68|264.88|0
1649228150000|2022-04-06 06:55:50|267.59|264.79|267.4|264.6|267.59|264.79|267.4|264.6|0
1649228160000|2022-04-06 06:56:00|267.3|264.5|266.92|264.12|267.3|264.5|266.92|264.12|0
1649228170000|2022-04-06 06:56:10|266.73|263.93|266.92|264.12|266.92|264.12|266.73|263.93|0
1649228180000|2022-04-06 06:56:20|266.73|263.93|266.73|263.93|266.73|263.93|266.73|263.93|0
1649228220000|2022-04-06 06:57:00|266.63|263.83|266.73|263.93|266.73|263.93|266.63|263.83|0
1649228230000|2022-04-06 06:57:10|266.92|264.12|266.82|264.02|266.92|264.12|266.82|264.02|0
1649228240000|2022-04-06 06:57:20|266.73|263.93|266.73|263.93|266.73|263.93|266.73|263.93|0
1649228270000|2022-04-06 06:57:50|266.82|264.02|266.82|264.02|266.82|264.02|266.82|264.02|0
1649228280000|2022-04-06 06:58:00|266.73|263.93|266.73|263.93|266.73|263.93|266.73|263.93|0
1649228290000|2022-04-06 06:58:10|266.92|264.12|266.92|264.12|266.92|264.12|266.92|264.12|0
1649228310000|2022-04-06 06:58:30|267.01|264.21|267.01|264.21|267.01|264.21|267.01|264.21|0
1649228320000|2022-04-06 06:58:40|266.92|264.12|266.92|264.12|266.92|264.12|266.92|264.12|0
1649228330000|2022-04-06 06:58:50|267.11|264.31|266.73|263.93|267.11|264.31|266.73|263.93|0
1649228340000|2022-04-06 06:59:00|266.54|263.74|266.54|263.74|266.73|263.93|266.54|263.74|0
1649228350000|2022-04-06 06:59:10|266.63|263.83|266.73|263.93|266.73|263.93|266.63|263.83|0
1649228370000|2022-04-06 06:59:30|266.72|263.92|266.72|263.92|266.72|263.92|266.72|263.92|0
1649228380000|2022-04-06 06:59:40|266.91|264.11|266.72|263.92|266.91|264.11|266.72|263.92|0
1649228390000|2022-04-06 06:59:50|266.91|264.11|267.1|264.3|267.1|264.3|266.91|264.11|0
1649228400000|2022-04-06 07:00:00|266.35|263.55|266.53|263.73|266.53|263.73|266.35|263.55|0
1649228410000|2022-04-06 07:00:10|266.35|263.55|266.82|264.02|266.82|264.02|266.35|263.55|0
1649228420000|2022-04-06 07:00:20|267.1|264.3|266.25|263.45|267.1|264.3|266.25|263.45|0
1649228430000|2022-04-06 07:00:30|266.34|263.54|265.97|263.17|266.34|263.54|265.97|263.17|0
1649228440000|2022-04-06 07:00:40|266.16|263.36|265.97|263.17|266.16|263.36|265.97|263.17|0
1649228450000|2022-04-06 07:00:50|266.15|263.35|266.34|263.54|266.53|263.73|266.15|263.35|0
1649228460000|2022-04-06 07:01:00|266.53|263.73|266.91|264.11|266.91|264.11|266.53|263.73|0
1649228470000|2022-04-06 07:01:10|267.1|264.3|267.1|264.3|267.29|264.49|267.01|264.21|0
1649228480000|2022-04-06 07:01:20|267.29|264.49|267.1|264.3|267.29|264.49|267.1|264.3|0
1649228490000|2022-04-06 07:01:30|267.2|264.4|267.1|264.3|267.2|264.4|266.91|264.11|0
1649228500000|2022-04-06 07:01:40|267.29|264.49|267.1|264.3|267.29|264.49|267.1|264.3|0
1649228510000|2022-04-06 07:01:50|266.91|264.11|267.1|264.3|267.1|264.3|266.91|264.11|0
1649228520000|2022-04-06 07:02:00|267.29|264.49|266.72|263.92|267.29|264.49|266.72|263.92|0
1649228530000|2022-04-06 07:02:10|266.91|264.11|267.1|264.3|267.1|264.3|266.72|263.92|0
1649228540000|2022-04-06 07:02:20|267.29|264.49|266.91|264.11|267.29|264.49|266.91|264.11|0
1649228550000|2022-04-06 07:02:30|267.1|264.3|267.1|264.3|267.29|264.49|267.1|264.3|0
1649228560000|2022-04-06 07:02:40|267.29|264.49|267.48|264.68|267.48|264.68|267.29|264.49|0
1649228570000|2022-04-06 07:02:50|267.67|264.87|267.67|264.87|267.67|264.87|267.48|264.68|0
1649228580000|2022-04-06 07:03:00|267.48|264.68|267.48|264.68|267.48|264.68|267.29|264.49|0
1649228590000|2022-04-06 07:03:10|267.29|264.49|267.01|264.21|267.29|264.49|267.01|264.21|0
1649228600000|2022-04-06 07:03:20|267.1|264.3|267.29|264.49|267.29|264.49|267.1|264.3|0
1649228610000|2022-04-06 07:03:30|267.48|264.68|267.48|264.68|267.48|264.68|267.48|264.68|0
1649228620000|2022-04-06 07:03:40|267.67|264.87|267.67|264.87|267.67|264.87|267.67|264.87|0
1649228630000|2022-04-06 07:03:50|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1649228640000|2022-04-06 07:04:00|267.77|264.97|268.05|265.25|268.05|265.25|267.67|264.87|0
1649228650000|2022-04-06 07:04:10|268.24|265.44|268.82|266.02|268.82|266.02|268.24|265.44|0
1649228660000|2022-04-06 07:04:20|269.01|266.21|268.82|266.02|269.01|266.21|268.82|266.02|0
1649228670000|2022-04-06 07:04:30|269.01|266.21|269.2|266.4|269.2|266.4|269.01|266.21|0
1649228680000|2022-04-06 07:04:40|269.01|266.21|269.01|266.21|269.11|266.31|269.01|266.21|0
1649228690000|2022-04-06 07:04:50|269.2|266.4|269.2|266.4|269.2|266.4|269.01|266.21|0
1649228700000|2022-04-06 07:05:00|268.81|266.41|268.71|266.31|268.81|266.41|268.62|266.22|0
1649228710000|2022-04-06 07:05:10|268.62|266.22|269|266.6|269|266.6|268.62|266.22|0
1649228720000|2022-04-06 07:05:20|269.19|266.79|269.29|266.89|269.29|266.89|269.19|266.79|0
1649228730000|2022-04-06 07:05:30|269.38|266.98|269.19|266.79|269.38|266.98|269.19|266.79|0
1649228740000|2022-04-06 07:05:40|269.57|267.17|269.19|266.79|269.57|267.17|269.19|266.79|0
1649228750000|2022-04-06 07:05:50|269.38|266.98|269.76|267.36|269.76|267.36|269.38|266.98|0
1649228760000|2022-04-06 07:06:00|269.57|267.17|269|266.6|269.57|267.17|268.71|266.31|0
1649228770000|2022-04-06 07:06:10|269.19|266.79|269.19|266.79|269.57|267.17|269.19|266.79|0
1649228780000|2022-04-06 07:06:20|269.38|266.98|269|266.6|269.38|266.98|269|266.6|0
1649228790000|2022-04-06 07:06:30|268.81|266.41|269.19|266.79|269.19|266.79|268.81|266.41|0
1649228800000|2022-04-06 07:06:40|269.38|266.98|269|266.6|269.38|266.98|269|266.6|0
1649228810000|2022-04-06 07:06:50|268.62|266.22|268.61|266.21|268.71|266.31|268.61|266.21|0
1649228820000|2022-04-06 07:07:00|268.42|266.02|268.23|265.83|268.42|266.02|268.23|265.83|0
1649228830000|2022-04-06 07:07:10|268.14|265.74|268.23|265.83|268.23|265.83|268.14|265.74|0
1649228840000|2022-04-06 07:07:20|268.04|265.64|267.85|265.45|268.04|265.64|267.85|265.45|0
1649228850000|2022-04-06 07:07:30|267.66|265.26|267.66|265.26|267.66|265.26|267.47|265.07|0
1649228860000|2022-04-06 07:07:40|267.47|265.07|267.28|264.88|267.47|265.07|267.28|264.88|0
1649228870000|2022-04-06 07:07:50|267.38|264.98|267.09|264.69|267.38|264.98|267.09|264.69|0
1649228880000|2022-04-06 07:08:00|266.9|264.5|267.09|264.69|267.09|264.69|266.9|264.5|0
1649228890000|2022-04-06 07:08:10|267.28|264.88|267.47|265.07|267.47|265.07|267.28|264.88|0
1649228900000|2022-04-06 07:08:20|267.28|264.88|267.28|264.88|267.47|265.07|267.09|264.69|0
1649228910000|2022-04-06 07:08:30|267.47|265.07|267.47|265.07|267.47|265.07|267.28|264.88|0
1649228920000|2022-04-06 07:08:40|267.66|265.26|267.47|265.07|267.66|265.26|267.47|265.07|0
1649228930000|2022-04-06 07:08:50|267.28|264.88|267.47|265.07|267.47|265.07|267.28|264.88|0
1649228940000|2022-04-06 07:09:00|267.38|264.98|267.09|264.69|267.38|264.98|267.09|264.69|0
1649228950000|2022-04-06 07:09:10|267.28|264.88|267.47|265.07|267.47|265.07|267.28|264.88|0
1649228960000|2022-04-06 07:09:20|267.28|264.88|267.28|264.88|267.28|264.88|267.28|264.88|0
1649228970000|2022-04-06 07:09:30|267.38|264.98|267.28|264.88|267.38|264.98|267.28|264.88|0
1649228980000|2022-04-06 07:09:40|267.19|264.79|267.09|264.69|267.19|264.79|266.9|264.5|0
1649228990000|2022-04-06 07:09:50|266.9|264.5|267|264.6|267|264.6|266.9|264.5|0
1649229000000|2022-04-06 07:10:00|266.9|264.5|267.09|264.69|267.09|264.69|266.9|264.5|0
1649229010000|2022-04-06 07:10:10|267.28|264.88|268.42|266.02|268.42|266.02|267.28|264.88|0
1649229020000|2022-04-06 07:10:20|268.61|266.21|268.23|265.83|268.61|266.21|268.23|265.83|0
1649229030000|2022-04-06 07:10:30|268.42|266.02|268.33|265.93|268.61|266.21|268.33|265.93|0
1649229040000|2022-04-06 07:10:40|268.04|265.64|267.85|265.45|268.04|265.64|267.85|265.45|0
1649229050000|2022-04-06 07:10:50|267.66|265.26|267.28|264.88|267.66|265.26|267.28|264.88|0
1649229060000|2022-04-06 07:11:00|267.19|264.79|267.19|264.79|267.19|264.79|267.19|264.79|0
1649229070000|2022-04-06 07:11:10|266.9|264.5|266.52|264.12|266.9|264.5|266.52|264.12|0
1649229080000|2022-04-06 07:11:20|266.43|264.03|266.33|263.93|266.52|264.12|266.33|263.93|0
1649229090000|2022-04-06 07:11:30|265.95|263.55|265.95|263.55|265.95|263.55|265.95|263.55|0
1649229100000|2022-04-06 07:11:40|266.14|263.74|266.33|263.93|266.33|263.93|265.95|263.55|0
1649229110000|2022-04-06 07:11:50|266.14|263.74|266.24|263.84|266.33|263.93|266.14|263.74|0
1649229120000|2022-04-06 07:12:00|266.14|263.74|266.14|263.74|266.14|263.74|266.05|263.65|0
1649229130000|2022-04-06 07:12:10|265.95|263.55|265.76|263.36|265.95|263.55|265.76|263.36|0
1649229140000|2022-04-06 07:12:20|265.57|263.17|265.29|262.89|265.57|263.17|265.29|262.89|0
1649229150000|2022-04-06 07:12:30|265.19|262.79|265.19|262.79|265.19|262.79|265|262.6|0
1649229160000|2022-04-06 07:12:40|264.81|262.41|265|262.6|265|262.6|264.81|262.41|0
1649229170000|2022-04-06 07:12:50|265.19|262.79|265.19|262.79|265.19|262.79|265.19|262.79|0
1649229180000|2022-04-06 07:13:00|265.57|263.17|265.48|263.08|265.57|263.17|265.38|262.98|0
1649229190000|2022-04-06 07:13:10|265.76|263.36|266.14|263.74|266.14|263.74|265.76|263.36|0
1649229200000|2022-04-06 07:13:20|265.95|263.55|266.33|263.93|266.33|263.93|265.95|263.55|0
1649229210000|2022-04-06 07:13:30|266.14|263.74|266.33|263.93|266.33|263.93|266.14|263.74|0
1649229220000|2022-04-06 07:13:40|266.52|264.12|266.9|264.5|267.09|264.69|266.52|264.12|0
1649229230000|2022-04-06 07:13:50|266.71|264.31|266.9|264.5|266.9|264.5|266.71|264.31|0
1649229240000|2022-04-06 07:14:00|266.71|264.31|267|264.6|267|264.6|266.71|264.31|0
1649229250000|2022-04-06 07:14:10|267.28|264.88|267.85|265.45|267.85|265.45|267.28|264.88|0
1649229260000|2022-04-06 07:14:20|267.66|265.26|267.66|265.26|267.66|265.26|267.66|265.26|0
1649229270000|2022-04-06 07:14:30|267.57|265.17|267.28|264.88|267.66|265.26|267.28|264.88|0
1649229280000|2022-04-06 07:14:40|266.9|264.5|266.62|264.22|266.9|264.5|266.62|264.22|0
1649229290000|2022-04-06 07:14:50|266.71|264.31|266.52|264.12|266.71|264.31|266.52|264.12|0
1649229300000|2022-04-06 07:15:00|266.71|264.31|266.33|263.93|266.71|264.31|266.33|263.93|0
1649229310000|2022-04-06 07:15:10|266.52|264.12|266.43|264.03|266.71|264.31|266.43|264.03|0
1649229320000|2022-04-06 07:15:20|266.62|264.22|266.9|264.5|267.09|264.69|266.62|264.22|0
1649229330000|2022-04-06 07:15:30|267.19|264.79|267.09|264.69|267.19|264.79|266.9|264.5|0
1649229340000|2022-04-06 07:15:40|267.28|264.88|267.66|265.26|267.85|265.45|267.28|264.88|0
1649229350000|2022-04-06 07:15:50|267.85|265.45|267.47|265.07|267.85|265.45|267.47|265.07|0
1649229360000|2022-04-06 07:16:00|267.28|264.88|267.28|264.88|267.47|265.07|267.28|264.88|0
1649229370000|2022-04-06 07:16:10|267.47|265.07|267.47|265.07|267.47|265.07|267.28|264.88|0
1649229380000|2022-04-06 07:16:20|267.28|264.88|267.09|264.69|267.28|264.88|266.9|264.5|0
1649229390000|2022-04-06 07:16:30|267.19|264.79|267.19|264.79|267.19|264.79|267.19|264.79|0
1649229400000|2022-04-06 07:16:40|267|264.6|266.9|264.5|267.09|264.69|266.9|264.5|0
1649229420000|2022-04-06 07:17:00|266.71|264.31|266.14|263.74|266.71|264.31|266.14|263.74|0
1649229430000|2022-04-06 07:17:10|266.33|263.93|266.24|263.84|266.33|263.93|266.24|263.84|0
1649229440000|2022-04-06 07:17:20|266.33|263.93|266.52|264.12|266.52|264.12|266.33|263.93|0
1649229450000|2022-04-06 07:17:30|267.09|264.69|267.09|264.69|267.19|264.79|267.09|264.69|0
1649229460000|2022-04-06 07:17:40|267.47|265.07|267.85|265.45|267.95|265.55|267.47|265.07|0
1649229470000|2022-04-06 07:17:50|267.66|265.26|267.28|264.88|267.66|265.26|267.28|264.88|0
1649229500000|2022-04-06 07:18:20|267.19|264.79|267|264.6|267.19|264.79|266.9|264.5|0
1649229510000|2022-04-06 07:18:30|267.09|264.69|266.71|264.31|267.09|264.69|266.71|264.31|0
1649229520000|2022-04-06 07:18:40|266.81|264.41|266.14|263.74|266.81|264.41|266.14|263.74|0
1649229530000|2022-04-06 07:18:50|266.05|263.65|266.14|263.74|266.14|263.74|265.95|263.55|0
1649229540000|2022-04-06 07:19:00|266.05|263.65|266.24|263.84|266.33|263.93|266.05|263.65|0
1649229550000|2022-04-06 07:19:10|266.43|264.03|266.52|264.12|266.71|264.31|266.43|264.03|0
1649229560000|2022-04-06 07:19:20|266.71|264.31|266.8|264.4|266.8|264.4|266.71|264.31|0
1649229570000|2022-04-06 07:19:30|267.09|264.69|266.99|264.59|267.09|264.69|266.9|264.5|0
1649229580000|2022-04-06 07:19:40|267.09|264.69|267.28|264.88|267.28|264.88|267.09|264.69|0
1649229590000|2022-04-06 07:19:50|267.09|264.69|267.09|264.69|267.09|264.69|267.09|264.69|0
1649229600000|2022-04-06 07:20:00|267.28|264.88|267.95|265.55|267.95|265.55|267.28|264.88|0
1649229610000|2022-04-06 07:20:10|268.04|265.64|267.47|265.07|268.04|265.64|267.47|265.07|0
1649229620000|2022-04-06 07:20:20|267.28|264.88|267.09|264.69|267.28|264.88|267.09|264.69|0
1649229630000|2022-04-06 07:20:30|267.37|264.97|267.85|265.45|267.85|265.45|267.37|264.97|0
1649229640000|2022-04-06 07:20:40|267.76|265.36|267.85|265.45|267.85|265.45|267.76|265.36|0
1649229650000|2022-04-06 07:20:50|268.04|265.64|268.33|265.93|268.42|266.02|268.04|265.64|0
1649229660000|2022-04-06 07:21:00|268.23|265.83|268.42|266.02|268.42|266.02|268.04|265.64|0
1649229670000|2022-04-06 07:21:10|268.33|265.93|268.42|266.02|268.42|266.02|268.33|265.93|0
1649229680000|2022-04-06 07:21:20|268.23|265.83|268.04|265.64|268.23|265.83|268.04|265.64|0
1649229690000|2022-04-06 07:21:30|268.14|265.74|267.85|265.45|268.14|265.74|267.85|265.45|0
1649229700000|2022-04-06 07:21:40|267.66|265.26|267.85|265.45|267.85|265.45|267.66|265.26|0
1649229710000|2022-04-06 07:21:50|268.04|265.64|267.85|265.45|268.04|265.64|267.85|265.45|0
1649229720000|2022-04-06 07:22:00|267.66|265.26|267.75|265.35|267.85|265.45|267.66|265.26|0
1649229730000|2022-04-06 07:22:10|267.66|265.26|267.37|264.97|267.66|265.26|267.28|264.88|0
1649229740000|2022-04-06 07:22:20|267.47|265.07|267.75|265.35|267.85|265.45|267.47|265.07|0
1649229750000|2022-04-06 07:22:30|267.66|265.26|268.23|265.83|268.23|265.83|267.66|265.26|0
1649229760000|2022-04-06 07:22:40|267.85|265.45|268.23|265.83|268.23|265.83|267.85|265.45|0
1649229770000|2022-04-06 07:22:50|268.42|266.02|268.42|266.02|268.42|266.02|268.42|266.02|0
1649229780000|2022-04-06 07:23:00|268.33|265.93|268.33|265.93|268.33|265.93|268.23|265.83|0
1649229790000|2022-04-06 07:23:10|268.23|265.83|268.23|265.83|268.42|266.02|268.23|265.83|0
1649229800000|2022-04-06 07:23:20|267.85|265.45|267.66|265.26|267.85|265.45|267.66|265.26|0
1649229810000|2022-04-06 07:23:30|267.85|265.45|268.23|265.83|268.23|265.83|267.85|265.45|0
1649229820000|2022-04-06 07:23:40|268.04|265.64|268.52|266.12|268.52|266.12|268.04|265.64|0
1649229830000|2022-04-06 07:23:50|268.61|266.21|268.61|266.21|268.8|266.4|268.61|266.21|0
1649229840000|2022-04-06 07:24:00|268.8|266.4|268.8|266.4|268.8|266.4|268.8|266.4|0
1649229860000|2022-04-06 07:24:20|268.99|266.59|268.8|266.4|268.99|266.59|268.8|266.4|0
1649229870000|2022-04-06 07:24:30|268.61|266.21|268.61|266.21|268.61|266.21|268.61|266.21|0
1649229880000|2022-04-06 07:24:40|268.8|266.4|268.99|266.59|268.99|266.59|268.8|266.4|0
1649229890000|2022-04-06 07:24:50|268.8|266.4|268.9|266.5|268.9|266.5|268.8|266.4|0
1649229900000|2022-04-06 07:25:00|268.99|266.59|268.99|266.59|268.99|266.59|268.99|266.59|0
1649229910000|2022-04-06 07:25:10|269.18|266.78|268.8|266.4|269.18|266.78|268.8|266.4|0
1649229920000|2022-04-06 07:25:20|268.42|266.02|268.42|266.02|268.61|266.21|268.42|266.02|0
1649229940000|2022-04-06 07:25:40|268.61|266.21|268.61|266.21|268.61|266.21|268.61|266.21|0
1649229950000|2022-04-06 07:25:50|268.42|266.02|268.42|266.02|268.42|266.02|268.23|265.83|0
1649229960000|2022-04-06 07:26:00|268.23|265.83|268.8|266.4|268.8|266.4|268.23|265.83|0
1649229970000|2022-04-06 07:26:10|268.61|266.21|268.61|266.21|268.61|266.21|268.61|266.21|0
1649229980000|2022-04-06 07:26:20|268.42|266.02|268.51|266.11|268.51|266.11|268.42|266.02|0
1649229990000|2022-04-06 07:26:30|268.23|265.83|268.23|265.83|268.23|265.83|268.03|265.63|0
1649230010000|2022-04-06 07:26:50|268.03|265.63|268.03|265.63|268.03|265.63|268.03|265.63|0
1649230020000|2022-04-06 07:27:00|268.22|265.82|268.03|265.63|268.22|265.82|268.03|265.63|0
1649230030000|2022-04-06 07:27:10|267.65|265.25|267.84|265.44|267.84|265.44|267.65|265.25|0
1649230040000|2022-04-06 07:27:20|267.65|265.25|267.65|265.25|267.65|265.25|267.65|265.25|0
1649230050000|2022-04-06 07:27:30|267.84|265.44|268.03|265.63|268.03|265.63|267.84|265.44|0
1649230060000|2022-04-06 07:27:40|267.84|265.44|267.65|265.25|267.84|265.44|267.65|265.25|0
1649230070000|2022-04-06 07:27:50|267.84|265.44|268.03|265.63|268.03|265.63|267.84|265.44|0
1649230100000|2022-04-06 07:28:20|268.13|265.73|268.41|266.01|268.41|266.01|268.13|265.73|0
1649230110000|2022-04-06 07:28:30|268.61|266.21|268.8|266.4|268.8|266.4|268.51|266.11|0
1649230120000|2022-04-06 07:28:40|268.99|266.59|269.18|266.78|269.18|266.78|268.99|266.59|0
1649230130000|2022-04-06 07:28:50|269.37|266.97|269.18|266.78|269.37|266.97|269.18|266.78|0
1649230140000|2022-04-06 07:29:00|268.99|266.59|268.99|266.59|269.18|266.78|268.99|266.59|0
1649230150000|2022-04-06 07:29:10|268.8|266.4|268.8|266.4|268.8|266.4|268.8|266.4|0
1649230160000|2022-04-06 07:29:20|268.61|266.21|268.61|266.21|268.61|266.21|268.61|266.21|0
1649230170000|2022-04-06 07:29:30|268.41|266.01|268.41|266.01|268.41|266.01|268.41|266.01|0
1649230180000|2022-04-06 07:29:40|268.6|266.2|268.51|266.11|268.6|266.2|268.41|266.01|0
1649230190000|2022-04-06 07:29:50|268.6|266.2|268.99|266.59|268.99|266.59|268.6|266.2|0
1649230220000|2022-04-06 07:30:20|268.8|266.4|268.6|266.2|268.8|266.4|268.6|266.2|0
1649230230000|2022-04-06 07:30:30|268.41|266.01|268.6|266.2|268.6|266.2|268.41|266.01|0
1649230240000|2022-04-06 07:30:40|268.41|266.01|268.51|266.11|268.6|266.2|268.41|266.01|0
1649230250000|2022-04-06 07:30:50|268.6|266.2|268.6|266.2|268.6|266.2|268.6|266.2|0
1649230260000|2022-04-06 07:31:00|268.99|266.59|268.8|266.4|268.99|266.59|268.8|266.4|0
1649230270000|2022-04-06 07:31:10|268.6|266.2|268.79|266.39|268.79|266.39|268.6|266.2|0
1649230280000|2022-04-06 07:31:20|268.99|266.59|269.37|266.97|269.37|266.97|268.99|266.59|0
1649230290000|2022-04-06 07:31:30|269.75|267.35|270.13|267.73|270.32|267.92|269.75|267.35|0
1649230300000|2022-04-06 07:31:40|269.94|267.54|270.13|267.73|270.13|267.73|269.94|267.54|0
1649230310000|2022-04-06 07:31:50|270.32|267.92|270.32|267.92|270.32|267.92|270.32|267.92|0
1649230320000|2022-04-06 07:32:00|270.13|267.73|269.94|267.54|270.13|267.73|269.75|267.35|0
1649230330000|2022-04-06 07:32:10|270.04|267.64|269.94|267.54|270.04|267.64|269.85|267.45|0
1649230340000|2022-04-06 07:32:20|270.23|267.83|270.7|268.3|270.8|268.4|270.23|267.83|0
1649230350000|2022-04-06 07:32:30|270.8|268.4|270.9|268.5|270.9|268.5|270.7|268.3|0
1649230360000|2022-04-06 07:32:40|271.28|268.88|272.24|269.84|272.24|269.84|271.28|268.88|0
1649230370000|2022-04-06 07:32:50|273.39|270.99|273.58|271.18|273.58|271.18|273.39|270.99|0
1649230380000|2022-04-06 07:33:00|273.78|271.38|273.77|271.37|273.97|271.57|273.77|271.37|0
1649230390000|2022-04-06 07:33:10|273.97|271.57|275.51|273.11|275.51|273.11|273.97|271.57|0
1649230400000|2022-04-06 07:33:20|275.7|273.3|275.32|272.92|275.7|273.3|275.32|272.92|0
1649230410000|2022-04-06 07:33:30|275.12|272.72|274.16|271.76|275.12|272.72|274.16|271.76|0
1649230420000|2022-04-06 07:33:40|274.26|271.86|274.16|271.76|274.54|272.14|274.16|271.76|0
1649230430000|2022-04-06 07:33:50|274.54|272.14|274.93|272.53|274.93|272.53|274.35|271.95|0
1649230440000|2022-04-06 07:34:00|275.12|272.72|274.93|272.53|275.12|272.72|274.93|272.53|0
1649230450000|2022-04-06 07:34:10|274.74|272.34|274.84|272.44|274.93|272.53|274.74|272.34|0
1649230460000|2022-04-06 07:34:20|274.93|272.53|275.32|272.92|275.32|272.92|274.93|272.53|0
1649230470000|2022-04-06 07:34:30|275.51|273.11|275.89|273.49|275.89|273.49|275.51|273.11|0
1649230480000|2022-04-06 07:34:40|276.47|274.07|276.57|274.17|276.57|274.17|276.28|273.88|0
1649230490000|2022-04-06 07:34:50|277.05|274.65|277.25|274.85|277.25|274.85|277.05|274.65|0
1649230500000|2022-04-06 07:35:00|277.05|274.65|277.64|275.24|277.64|275.24|276.47|274.07|0
1649230510000|2022-04-06 07:35:10|277.44|275.04|277.83|275.43|277.83|275.43|277.44|275.04|0
1649230520000|2022-04-06 07:35:20|279.19|276.79|278.99|276.59|280.35|277.95|278.99|276.59|0
1649230530000|2022-04-06 07:35:30|279.19|276.79|278.8|276.4|279.19|276.79|278.8|276.4|0
1649230540000|2022-04-06 07:35:40|278.6|276.2|278.6|276.2|278.8|276.4|278.6|276.2|0
1649230550000|2022-04-06 07:35:50|278.51|276.11|278.22|275.82|278.51|276.11|277.83|275.43|0
1649230560000|2022-04-06 07:36:00|278.41|276.01|278.02|275.62|278.41|276.01|278.02|275.62|0
1649230570000|2022-04-06 07:36:10|277.83|275.43|277.63|275.23|278.02|275.62|277.63|275.23|0
1649230580000|2022-04-06 07:36:20|277.44|275.04|278.02|275.62|278.02|275.62|277.35|274.95|0
1649230590000|2022-04-06 07:36:30|278.12|275.72|278.41|276.01|278.6|276.2|278.12|275.72|0
1649230600000|2022-04-06 07:36:40|278.99|276.59|279.19|276.79|279.19|276.79|278.99|276.59|0
1649230610000|2022-04-06 07:36:50|278.99|276.59|278.8|276.4|278.99|276.59|278.8|276.4|0
1649230620000|2022-04-06 07:37:00|278.99|276.59|278.22|275.82|278.99|276.59|278.22|275.82|0
1649230630000|2022-04-06 07:37:10|278.41|276.01|279.38|276.98|279.38|276.98|278.41|276.01|0
1649230640000|2022-04-06 07:37:20|278.99|276.59|279.38|276.98|279.38|276.98|278.99|276.59|0
1649230650000|2022-04-06 07:37:30|279.29|276.89|279.38|276.98|279.38|276.98|279.29|276.89|0
1649230660000|2022-04-06 07:37:40|279.29|276.89|279.19|276.79|279.38|276.98|279.19|276.79|0
1649230670000|2022-04-06 07:37:50|278.41|276.01|278.51|276.11|278.51|276.11|278.41|276.01|0
1649230680000|2022-04-06 07:38:00|278.22|275.82|278.41|276.01|278.41|276.01|278.22|275.82|0
1649230690000|2022-04-06 07:38:10|278.22|275.82|278.41|276.01|278.41|276.01|278.22|275.82|0
1649230700000|2022-04-06 07:38:20|278.22|275.82|278.6|276.2|278.6|276.2|278.22|275.82|0
1649230710000|2022-04-06 07:38:30|278.8|276.4|279.57|277.17|279.57|277.17|278.8|276.4|0
1649230720000|2022-04-06 07:38:40|279.77|277.37|279.77|277.37|279.96|277.56|279.77|277.37|0
1649230730000|2022-04-06 07:38:50|279.96|277.56|280.16|277.76|280.16|277.76|279.96|277.56|0
1649230740000|2022-04-06 07:39:00|280.26|277.86|279.77|277.37|280.35|277.95|279.77|277.37|0
1649230750000|2022-04-06 07:39:10|279.38|276.98|280.35|277.95|280.35|277.95|279.38|276.98|0
1649230760000|2022-04-06 07:39:20|280.45|278.05|280.35|277.95|280.45|278.05|280.16|277.76|0
1649230770000|2022-04-06 07:39:30|280.55|278.15|280.16|277.76|280.55|278.15|279.96|277.56|0
1649230780000|2022-04-06 07:39:40|279.96|277.56|280.16|277.76|280.16|277.76|279.96|277.56|0
1649230790000|2022-04-06 07:39:50|280.35|277.95|280.16|277.76|280.35|277.95|280.16|277.76|0
1649230800000|2022-04-06 07:40:00|279.96|277.56|279.77|277.37|279.96|277.56|279.77|277.37|0
1649230810000|2022-04-06 07:40:10|279.57|277.17|279.38|276.98|279.57|277.17|279.38|276.98|0
1649230820000|2022-04-06 07:40:20|279.18|276.78|279.38|276.98|279.38|276.98|278.99|276.59|0
1649230830000|2022-04-06 07:40:30|279.77|277.37|279.77|277.37|279.77|277.37|279.77|277.37|0
1649230840000|2022-04-06 07:40:40|279.57|277.17|279.77|277.37|279.77|277.37|279.57|277.17|0
1649230850000|2022-04-06 07:40:50|279.57|277.17|279.29|276.89|279.67|277.27|279.29|276.89|0
1649230860000|2022-04-06 07:41:00|279.38|276.98|280.16|277.76|280.16|277.76|279.38|276.98|0
1649230870000|2022-04-06 07:41:10|279.96|277.56|279.77|277.37|279.96|277.56|279.77|277.37|0
1649230880000|2022-04-06 07:41:20|279.57|277.17|279.57|277.17|279.57|277.17|279.38|276.98|0
1649230890000|2022-04-06 07:41:30|279.77|277.37|279.18|276.78|279.77|277.37|279.18|276.78|0
1649230900000|2022-04-06 07:41:40|278.8|276.4|278.99|276.59|278.99|276.59|278.7|276.3|0
1649230910000|2022-04-06 07:41:50|279.18|276.78|278.6|276.2|279.18|276.78|278.51|276.11|0
1649230920000|2022-04-06 07:42:00|278.41|276.01|278.6|276.2|278.6|276.2|278.41|276.01|0
1649230930000|2022-04-06 07:42:10|278.21|275.81|278.31|275.91|278.31|275.91|278.02|275.62|0
1649230940000|2022-04-06 07:42:20|278.12|275.72|278.21|275.81|278.21|275.81|278.02|275.62|0
1649230950000|2022-04-06 07:42:30|278.41|276.01|278.99|276.59|278.99|276.59|278.41|276.01|0
1649230960000|2022-04-06 07:42:40|279.18|276.78|279.18|276.78|279.38|276.98|279.18|276.78|0
1649230970000|2022-04-06 07:42:50|279.57|277.17|279.57|277.17|279.57|277.17|279.57|277.17|0
1649230980000|2022-04-06 07:43:00|279.77|277.37|279.96|277.56|280.06|277.66|279.77|277.37|0
1649230990000|2022-04-06 07:43:10|279.38|276.98|279.96|277.56|279.96|277.56|279.28|276.88|0
1649231000000|2022-04-06 07:43:20|280.35|277.95|281.32|278.92|281.32|278.92|280.35|277.95|0
1649231010000|2022-04-06 07:43:30|280.93|278.53|280.93|278.53|281.13|278.73|280.93|278.53|0
1649231020000|2022-04-06 07:43:40|281.32|278.92|280.93|278.53|281.32|278.92|280.93|278.53|0
1649231030000|2022-04-06 07:43:50|281.13|278.73|280.54|278.14|281.32|278.92|280.54|278.14|0
1649231040000|2022-04-06 07:44:00|280.35|277.95|280.15|277.75|280.35|277.95|280.15|277.75|0
1649231050000|2022-04-06 07:44:10|280.54|278.14|280.06|277.66|280.54|278.14|280.06|277.66|0
1649231060000|2022-04-06 07:44:20|279.96|277.56|280.54|278.14|280.54|278.14|279.96|277.56|0
1649231070000|2022-04-06 07:44:30|280.74|278.34|280.74|278.34|280.93|278.53|280.74|278.34|0
1649231080000|2022-04-06 07:44:40|280.54|278.14|280.35|277.95|280.54|278.14|280.35|277.95|0
1649231090000|2022-04-06 07:44:50|280.45|278.05|280.15|277.75|280.45|278.05|280.15|277.75|0
1649231100000|2022-04-06 07:45:00|280.35|277.95|281.42|279.02|281.42|279.02|280.35|277.95|0
1649231110000|2022-04-06 07:45:10|281.91|279.51|281.91|279.51|282.3|279.9|281.91|279.51|0
1649231120000|2022-04-06 07:45:20|282.1|279.7|281.71|279.31|282.1|279.7|281.71|279.31|0
1649231130000|2022-04-06 07:45:30|281.52|279.12|281.52|279.12|281.52|279.12|281.32|278.92|0
1649231140000|2022-04-06 07:45:40|281.71|279.31|282.1|279.7|282.3|279.9|281.71|279.31|0
1649231150000|2022-04-06 07:45:50|281.81|279.41|282.01|279.61|282.1|279.7|281.81|279.41|0
1649231160000|2022-04-06 07:46:00|281.71|279.31|281.52|279.12|281.71|279.31|281.52|279.12|0
1649231170000|2022-04-06 07:46:10|281.71|279.31|281.71|279.31|281.71|279.31|281.71|279.31|0
1649231180000|2022-04-06 07:46:20|281.52|279.12|281.71|279.31|281.71|279.31|281.52|279.12|0
1649231190000|2022-04-06 07:46:30|281.81|279.41|282.49|280.09|282.49|280.09|281.81|279.41|0
1649231200000|2022-04-06 07:46:40|282.3|279.9|282.69|280.29|282.69|280.29|282.3|279.9|0
1649231210000|2022-04-06 07:46:50|282.88|280.48|282.88|280.48|282.88|280.48|282.88|280.48|0
1649231220000|2022-04-06 07:47:00|282.69|280.29|281.91|279.51|282.69|280.29|281.71|279.31|0
1649231230000|2022-04-06 07:47:10|282.1|279.7|282.1|279.7|282.3|279.9|282.1|279.7|0
1649231240000|2022-04-06 07:47:20|281.91|279.51|282.1|279.7|282.49|280.09|281.91|279.51|0
1649231250000|2022-04-06 07:47:30|281.91|279.51|281.71|279.31|281.91|279.51|281.71|279.31|0
1649231260000|2022-04-06 07:47:40|281.91|279.51|282.49|280.09|282.49|280.09|281.91|279.51|0
1649231270000|2022-04-06 07:47:50|282.3|279.9|282.4|280|282.4|280|282.3|279.9|0
1649231280000|2022-04-06 07:48:00|282.49|280.09|282.1|279.7|282.49|280.09|281.91|279.51|0
1649231290000|2022-04-06 07:48:10|281.91|279.51|281.91|279.51|281.91|279.51|281.91|279.51|0
1649231300000|2022-04-06 07:48:20|281.71|279.31|281.91|279.51|281.91|279.51|281.52|279.12|0
1649231310000|2022-04-06 07:48:30|282.1|279.7|282.1|279.7|282.1|279.7|281.91|279.51|0
1649231320000|2022-04-06 07:48:40|282.49|280.09|282.3|279.9|282.49|280.09|282.3|279.9|0
1649231330000|2022-04-06 07:48:50|282.1|279.7|282.3|279.9|282.3|279.9|282.1|279.7|0
1649231340000|2022-04-06 07:49:00|282.49|280.09|282.49|280.09|282.49|280.09|282.3|279.9|0
1649231350000|2022-04-06 07:49:10|282.3|279.9|282.3|279.9|282.69|280.29|282.3|279.9|0
1649231360000|2022-04-06 07:49:20|281.91|279.51|281.91|279.51|281.91|279.51|281.91|279.51|0
1649231370000|2022-04-06 07:49:30|281.81|279.41|281.91|279.51|282.01|279.61|281.81|279.41|0
1649231380000|2022-04-06 07:49:40|281.71|279.31|282.2|279.8|282.3|279.9|281.71|279.31|0
1649231390000|2022-04-06 07:49:50|282.1|279.7|282.1|279.7|282.1|279.7|282.1|279.7|0
1649231400000|2022-04-06 07:50:00|282.2|279.8|282.1|279.7|282.3|279.9|282.01|279.61|0
1649231410000|2022-04-06 07:50:10|282.69|280.29|282.49|280.09|282.69|280.29|282.49|280.09|0
1649231420000|2022-04-06 07:50:20|282.69|280.29|282.49|280.09|282.69|280.29|282.49|280.09|0
1649231430000|2022-04-06 07:50:30|282.3|279.9|281.71|279.31|282.3|279.9|281.71|279.31|0
1649231440000|2022-04-06 07:50:40|282.1|279.7|282.2|279.8|282.2|279.8|282.1|279.7|0
1649231450000|2022-04-06 07:50:50|282.3|279.9|282.29|279.89|282.3|279.9|282.01|279.61|0
1649231460000|2022-04-06 07:51:00|282.49|280.09|282.79|280.39|282.88|280.48|282.49|280.09|0
1649231470000|2022-04-06 07:51:10|282.49|280.09|282.4|280|282.69|280.29|282.4|280|0
1649231480000|2022-04-06 07:51:20|281.63|279.23|281.52|279.12|281.63|279.23|281.52|279.12|0
1649231490000|2022-04-06 07:51:30|283.3|280.9|285.29|282.89|285.29|282.89|283.3|280.9|0
1649231500000|2022-04-06 07:51:40|283.89|281.49|283.51|281.11|283.89|281.49|283.41|281.01|0
1649231510000|2022-04-06 07:51:50|283.31|280.91|283.51|281.11|283.51|281.11|283.12|280.72|0
1649231520000|2022-04-06 07:52:00|283.7|281.3|283.5|281.1|283.7|281.3|283.5|281.1|0
1649231530000|2022-04-06 07:52:10|283.31|280.91|283.41|281.01|283.41|281.01|283.12|280.72|0
1649231540000|2022-04-06 07:52:20|283.5|281.1|283.7|281.3|283.7|281.3|283.31|280.91|0
1649231550000|2022-04-06 07:52:30|283.5|281.1|283.31|280.91|283.7|281.3|283.31|280.91|0
1649231560000|2022-04-06 07:52:40|283.12|280.72|283.5|281.1|283.5|281.1|283.12|280.72|0
1649231570000|2022-04-06 07:52:50|283.7|281.3|283.8|281.4|283.8|281.4|283.7|281.3|0
1649231580000|2022-04-06 07:53:00|283.89|281.49|284.09|281.69|284.09|281.69|283.89|281.49|0
1649231590000|2022-04-06 07:53:10|283.99|281.59|284.28|281.88|284.28|281.88|283.99|281.59|0
1649231600000|2022-04-06 07:53:20|285.06|282.66|284.48|282.08|285.06|282.66|284.48|282.08|0
1649231610000|2022-04-06 07:53:30|284.67|282.27|284.77|282.37|284.86|282.46|284.48|282.08|0
1649231620000|2022-04-06 07:53:40|284.58|282.18|284.28|281.88|284.58|282.18|284.28|281.88|0
1649231630000|2022-04-06 07:53:50|284.48|282.08|284.86|282.46|284.86|282.46|284.48|282.08|0
1649231640000|2022-04-06 07:54:00|285.06|282.66|284.58|282.18|285.06|282.66|284.58|282.18|0
1649231650000|2022-04-06 07:54:10|284.67|282.27|284.48|282.08|284.67|282.27|284.48|282.08|0
1649231660000|2022-04-06 07:54:20|284.67|282.27|284.77|282.37|284.77|282.37|284.67|282.27|0
1649231670000|2022-04-06 07:54:30|284.86|282.46|285.06|282.66|285.06|282.66|284.86|282.46|0
1649231680000|2022-04-06 07:54:40|285.45|283.05|285.25|282.85|285.45|283.05|284.86|282.46|0
1649231690000|2022-04-06 07:54:50|285.45|283.05|284.67|282.27|285.45|283.05|284.67|282.27|0
1649231700000|2022-04-06 07:55:00|284.48|282.08|284.48|282.08|284.48|282.08|284.48|282.08|0
1649231710000|2022-04-06 07:55:10|284.67|282.27|284.28|281.88|284.67|282.27|284.28|281.88|0
1649231720000|2022-04-06 07:55:20|284.48|282.08|284.28|281.88|284.58|282.18|284.28|281.88|0
1649231730000|2022-04-06 07:55:30|284.67|282.27|284.86|282.46|284.86|282.46|284.67|282.27|0
1649231740000|2022-04-06 07:55:40|285.06|282.66|285.45|283.05|285.45|283.05|285.06|282.66|0
1649231750000|2022-04-06 07:55:50|285.64|283.24|286.62|284.22|286.81|284.41|285.64|283.24|0
1649231760000|2022-04-06 07:56:00|286.42|284.02|285.84|283.44|286.42|284.02|285.84|283.44|0
1649231770000|2022-04-06 07:56:10|286.03|283.63|285.84|283.44|286.03|283.63|285.64|283.24|0
1649231780000|2022-04-06 07:56:20|286.52|284.12|286.42|284.02|286.52|284.12|286.23|283.83|0
1649231790000|2022-04-06 07:56:30|286.23|283.83|285.64|283.24|286.23|283.83|285.64|283.24|0
1649231800000|2022-04-06 07:56:40|285.45|283.05|285.84|283.44|285.84|283.44|285.45|283.05|0
1649231810000|2022-04-06 07:56:50|286.03|283.63|286.23|283.83|286.23|283.83|286.03|283.63|0
1649231820000|2022-04-06 07:57:00|286.03|283.63|286.03|283.63|286.03|283.63|286.03|283.63|0
1649231830000|2022-04-06 07:57:10|286.62|284.22|286.23|283.83|286.62|284.22|286.23|283.83|0
1649231840000|2022-04-06 07:57:20|285.64|283.24|285.64|283.24|285.64|283.24|285.64|283.24|0
1649231850000|2022-04-06 07:57:30|285.45|283.05|285.64|283.24|285.64|283.24|285.45|283.05|0
1649231860000|2022-04-06 07:57:40|285.74|283.34|286.33|283.93|286.33|283.93|285.64|283.24|0
1649231870000|2022-04-06 07:57:50|286.03|283.63|286.03|283.63|286.03|283.63|285.84|283.44|0
1649231880000|2022-04-06 07:58:00|286.23|283.83|286.42|284.02|286.42|284.02|286.23|283.83|0
1649231890000|2022-04-06 07:58:10|286.23|283.83|286.62|284.22|286.62|284.22|286.23|283.83|0
1649231900000|2022-04-06 07:58:20|286.52|284.12|287.01|284.61|287.01|284.61|286.52|284.12|0
1649231910000|2022-04-06 07:58:30|286.81|284.41|286.13|283.73|286.81|284.41|286.03|283.63|0
1649231920000|2022-04-06 07:58:40|286.23|283.83|285.64|283.24|286.23|283.83|285.64|283.24|0
1649231930000|2022-04-06 07:58:50|285.84|283.44|285.84|283.44|285.84|283.44|285.64|283.24|0
1649231940000|2022-04-06 07:59:00|285.64|283.24|285.84|283.44|285.84|283.44|285.64|283.24|0
1649231950000|2022-04-06 07:59:10|285.64|283.24|286.03|283.63|286.03|283.63|285.64|283.24|0
1649231960000|2022-04-06 07:59:20|286.23|283.83|286.23|283.83|286.23|283.83|286.03|283.63|0
1649231970000|2022-04-06 07:59:30|286.03|283.63|286.23|283.83|286.23|283.83|286.03|283.63|0
1649231980000|2022-04-06 07:59:40|286.42|284.02|286.23|283.83|286.42|284.02|286.23|283.83|0
1649231990000|2022-04-06 07:59:50|286.42|284.02|286.23|283.83|286.42|284.02|286.23|283.83|0
1649232000000|2022-04-06 08:00:00|286.42|284.02|286.23|283.83|286.42|284.02|286.23|283.83|0
1649232010000|2022-04-06 08:00:10|286.62|284.22|287.01|284.61|287.01|284.61|286.62|284.22|0
1649232020000|2022-04-06 08:00:20|286.81|284.41|286.81|284.41|286.81|284.41|286.81|284.41|0
1649232030000|2022-04-06 08:00:30|286.72|284.32|287.01|284.61|287.01|284.61|286.72|284.32|0
1649232040000|2022-04-06 08:00:40|286.62|284.22|286.62|284.22|286.62|284.22|286.42|284.02|0
1649232050000|2022-04-06 08:00:50|286.81|284.41|286.81|284.41|286.81|284.41|286.81|284.41|0
1649232060000|2022-04-06 08:01:00|286.42|284.02|287.2|284.8|287.2|284.8|286.42|284.02|0
1649232070000|2022-04-06 08:01:10|287.4|285|287.01|284.61|287.4|285|287.01|284.61|0
1649232080000|2022-04-06 08:01:20|286.91|284.51|286.23|283.83|286.91|284.51|286.23|283.83|0
1649232090000|2022-04-06 08:01:30|285.84|283.44|284.86|282.46|285.84|283.44|284.86|282.46|0
1649232100000|2022-04-06 08:01:40|284.67|282.27|284.67|282.27|284.86|282.46|284.67|282.27|0
1649232110000|2022-04-06 08:01:50|284.86|282.46|285.06|282.66|285.06|282.66|284.67|282.27|0
1649232120000|2022-04-06 08:02:00|284.86|282.46|284.67|282.27|284.86|282.46|284.67|282.27|0
1649232130000|2022-04-06 08:02:10|284.47|282.07|284.86|282.46|284.86|282.46|284.28|281.88|0
1649232140000|2022-04-06 08:02:20|285.06|282.66|285.16|282.76|285.25|282.85|285.06|282.66|0
1649232150000|2022-04-06 08:02:30|285.06|282.66|284.67|282.27|285.06|282.66|284.67|282.27|0
1649232160000|2022-04-06 08:02:40|284.47|282.07|284.28|281.88|284.47|282.07|284.08|281.68|0
1649232170000|2022-04-06 08:02:50|284.08|281.68|284.47|282.07|284.47|282.07|284.08|281.68|0
1649232180000|2022-04-06 08:03:00|284.67|282.27|284.57|282.17|284.67|282.27|284.47|282.07|0
1649232190000|2022-04-06 08:03:10|284.67|282.27|284.67|282.27|284.67|282.27|284.67|282.27|0
1649232200000|2022-04-06 08:03:20|284.47|282.07|284.28|281.88|284.47|282.07|284.28|281.88|0
1649232210000|2022-04-06 08:03:30|284.08|281.68|284.67|282.27|284.67|282.27|284.08|281.68|0
1649232220000|2022-04-06 08:03:40|284.57|282.17|284.47|282.07|284.67|282.27|284.47|282.07|0
1649232240000|2022-04-06 08:04:00|284.67|282.27|284.47|282.07|284.67|282.27|284.47|282.07|0
1649232250000|2022-04-06 08:04:10|284.57|282.17|284.57|282.17|284.57|282.17|284.57|282.17|0
1649232260000|2022-04-06 08:04:20|284.47|282.07|284.38|281.98|284.47|282.07|284.38|281.98|0
1649232270000|2022-04-06 08:04:30|284.08|281.68|284.28|281.88|284.28|281.88|284.08|281.68|0
1649232280000|2022-04-06 08:04:40|284.47|282.07|284.67|282.27|284.67|282.27|284.47|282.07|0
1649232290000|2022-04-06 08:04:50|284.47|282.07|284.47|282.07|284.67|282.27|284.47|282.07|0
1649232300000|2022-04-06 08:05:00|284.38|281.98|284.38|281.98|284.47|282.07|284.38|281.98|0
1649232310000|2022-04-06 08:05:10|284.67|282.27|284.77|282.37|284.77|282.37|284.67|282.27|0
1649232320000|2022-04-06 08:05:20|284.86|282.46|284.47|282.07|284.86|282.46|284.47|282.07|0
1649232330000|2022-04-06 08:05:30|284.57|282.17|284.28|281.88|284.57|282.17|284.28|281.88|0
1649232340000|2022-04-06 08:05:40|284.38|281.98|284.47|282.07|284.47|282.07|284.38|281.98|0
1649232350000|2022-04-06 08:05:50|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649232360000|2022-04-06 08:06:00|284.28|281.88|283.79|281.39|284.28|281.88|283.79|281.39|0
1649232370000|2022-04-06 08:06:10|283.3|280.9|283.11|280.71|283.3|280.9|283.11|280.71|0
1649232380000|2022-04-06 08:06:20|283.3|280.9|283.11|280.71|283.3|280.9|283.11|280.71|0
1649232390000|2022-04-06 08:06:30|283.5|281.1|283.69|281.29|283.89|281.49|283.5|281.1|0
1649232400000|2022-04-06 08:06:40|283.89|281.49|284.08|281.68|284.08|281.68|283.89|281.49|0
1649232410000|2022-04-06 08:06:50|284.28|281.88|284.66|282.26|284.66|282.26|284.28|281.88|0
1649232420000|2022-04-06 08:07:00|284.57|282.17|284.08|281.68|284.57|282.17|284.08|281.68|0
1649232430000|2022-04-06 08:07:10|283.89|281.49|283.3|280.9|283.89|281.49|283.3|280.9|0
1649232440000|2022-04-06 08:07:20|283.69|281.29|284.28|281.88|284.28|281.88|283.69|281.29|0
1649232450000|2022-04-06 08:07:30|283.89|281.49|283.69|281.29|283.89|281.49|283.69|281.29|0
1649232460000|2022-04-06 08:07:40|283.3|280.9|283.11|280.71|283.3|280.9|282.92|280.52|0
1649232470000|2022-04-06 08:07:50|282.92|280.52|282.92|280.52|282.92|280.52|282.72|280.32|0
1649232480000|2022-04-06 08:08:00|283.11|280.71|283.5|281.1|283.5|281.1|283.11|280.71|0
1649232490000|2022-04-06 08:08:10|283.3|280.9|283.3|280.9|283.4|281|283.3|280.9|0
1649232500000|2022-04-06 08:08:20|283.5|281.1|283.89|281.49|283.89|281.49|283.5|281.1|0
1649232510000|2022-04-06 08:08:30|283.79|281.39|283.69|281.29|283.89|281.49|283.5|281.1|0
1649232520000|2022-04-06 08:08:40|283.6|281.2|283.79|281.39|283.79|281.39|283.6|281.2|0
1649232530000|2022-04-06 08:08:50|283.69|281.29|283.3|280.9|283.69|281.29|283.3|280.9|0
1649232540000|2022-04-06 08:09:00|283.5|281.1|283.69|281.29|283.89|281.49|283.5|281.1|0
1649232550000|2022-04-06 08:09:10|283.4|281|283.79|281.39|283.79|281.39|283.4|281|0
1649232560000|2022-04-06 08:09:20|283.89|281.49|283.89|281.49|283.89|281.49|283.79|281.39|0
1649232570000|2022-04-06 08:09:30|283.5|281.1|283.6|281.2|283.6|281.2|283.5|281.1|0
1649232580000|2022-04-06 08:09:40|283.5|281.1|283.11|280.71|283.5|281.1|283.11|280.71|0
1649232590000|2022-04-06 08:09:50|283.3|280.9|283.4|281|283.5|281.1|283.3|280.9|0
1649232600000|2022-04-06 08:10:00|283.69|281.29|283.69|281.29|283.89|281.49|283.69|281.29|0
1649232610000|2022-04-06 08:10:10|283.5|281.1|283.89|281.49|283.89|281.49|283.5|281.1|0
1649232620000|2022-04-06 08:10:20|284.08|281.68|283.89|281.49|284.08|281.68|283.89|281.49|0
1649232630000|2022-04-06 08:10:30|283.69|281.29|283.89|281.49|283.89|281.49|283.69|281.29|0
1649232640000|2022-04-06 08:10:40|283.69|281.29|283.69|281.29|283.89|281.49|283.69|281.29|0
1649232650000|2022-04-06 08:10:50|283.3|280.9|283.5|281.1|283.5|281.1|283.3|280.9|0
1649232660000|2022-04-06 08:11:00|283.69|281.29|283.69|281.29|283.69|281.29|283.69|281.29|0
1649232670000|2022-04-06 08:11:10|283.89|281.49|283.69|281.29|283.89|281.49|283.69|281.29|0
1649232680000|2022-04-06 08:11:20|283.89|281.49|284.08|281.68|284.08|281.68|283.89|281.49|0
1649232690000|2022-04-06 08:11:30|284.27|281.87|284.86|282.46|284.86|282.46|284.27|281.87|0
1649232700000|2022-04-06 08:11:40|285.05|282.65|285.25|282.85|285.25|282.85|285.05|282.65|0
1649232710000|2022-04-06 08:11:50|285.05|282.65|284.86|282.46|285.05|282.65|284.47|282.07|0
1649232720000|2022-04-06 08:12:00|284.66|282.26|284.27|281.87|284.66|282.26|284.08|281.68|0
1649232730000|2022-04-06 08:12:10|284.47|282.07|284.86|282.46|284.86|282.46|284.47|282.07|0
1649232740000|2022-04-06 08:12:20|285.05|282.65|284.86|282.46|285.05|282.65|284.86|282.46|0
1649232750000|2022-04-06 08:12:30|285.05|282.65|284.86|282.46|285.05|282.65|284.86|282.46|0
1649232760000|2022-04-06 08:12:40|285.05|282.65|285.25|282.85|285.25|282.85|285.05|282.65|0
1649232770000|2022-04-06 08:12:50|285.44|283.04|285.25|282.85|285.44|283.04|285.25|282.85|0
1649232780000|2022-04-06 08:13:00|285.05|282.65|284.47|282.07|285.05|282.65|284.47|282.07|0
1649232790000|2022-04-06 08:13:10|284.08|281.68|283.69|281.29|284.08|281.68|283.69|281.29|0
1649232800000|2022-04-06 08:13:20|283.5|281.1|283.5|281.1|283.69|281.29|283.5|281.1|0
1649232810000|2022-04-06 08:13:30|283.88|281.48|283.79|281.39|283.88|281.48|283.69|281.29|0
1649232820000|2022-04-06 08:13:40|284.27|281.87|284.47|282.07|284.47|282.07|284.27|281.87|0
1649232830000|2022-04-06 08:13:50|284.37|281.97|284.86|282.46|284.86|282.46|284.37|281.97|0
1649232840000|2022-04-06 08:14:00|284.76|282.36|285.05|282.65|285.05|282.65|284.76|282.36|0
1649232850000|2022-04-06 08:14:10|284.86|282.46|284.66|282.26|284.86|282.46|284.66|282.26|0
1649232860000|2022-04-06 08:14:20|284.47|282.07|284.47|282.07|284.47|282.07|284.37|281.97|0
1649232870000|2022-04-06 08:14:30|284.66|282.26|284.66|282.26|284.66|282.26|284.66|282.26|0
1649232880000|2022-04-06 08:14:40|284.47|282.07|284.66|282.26|284.66|282.26|284.47|282.07|0
1649232890000|2022-04-06 08:14:50|284.47|282.07|284.57|282.17|284.57|282.17|284.47|282.07|0
1649232900000|2022-04-06 08:15:00|284.47|282.07|284.86|282.46|284.86|282.46|284.47|282.07|0
1649232910000|2022-04-06 08:15:10|285.05|282.65|285.05|282.65|285.05|282.65|284.86|282.46|0
1649232920000|2022-04-06 08:15:20|284.66|282.26|284.47|282.07|284.66|282.26|284.47|282.07|0
1649232930000|2022-04-06 08:15:30|284.66|282.26|284.66|282.26|284.66|282.26|284.47|282.07|0
1649232940000|2022-04-06 08:15:40|284.47|282.07|283.69|281.29|284.47|282.07|283.69|281.29|0
1649232950000|2022-04-06 08:15:50|283.88|281.48|283.3|280.9|283.88|281.48|283.3|280.9|0
1649232960000|2022-04-06 08:16:00|283.11|280.71|283.3|280.9|283.3|280.9|283.11|280.71|0
1649232970000|2022-04-06 08:16:10|283.49|281.09|283.88|281.48|283.88|281.48|283.4|281|0
1649232980000|2022-04-06 08:16:20|284.08|281.68|284.08|281.68|284.08|281.68|283.88|281.48|0
1649232990000|2022-04-06 08:16:30|284.27|281.87|284.47|282.07|284.66|282.26|284.27|281.87|0
1649233000000|2022-04-06 08:16:40|284.76|282.36|285.24|282.84|285.24|282.84|284.66|282.26|0
1649233010000|2022-04-06 08:16:50|285.44|283.04|285.24|282.84|285.44|283.04|285.24|282.84|0
1649233020000|2022-04-06 08:17:00|285.05|282.65|285.44|283.04|285.44|283.04|285.05|282.65|0
1649233030000|2022-04-06 08:17:10|286.22|283.82|286.41|284.01|286.61|284.21|286.22|283.82|0
1649233040000|2022-04-06 08:17:20|286.61|284.21|286.91|284.51|286.91|284.51|286.61|284.21|0
1649233050000|2022-04-06 08:17:30|287|284.6|287.19|284.79|287.19|284.79|287|284.6|0
1649233060000|2022-04-06 08:17:40|286.91|284.51|286.41|284.01|286.91|284.51|286.41|284.01|0
1649233070000|2022-04-06 08:17:50|286.22|283.82|286.22|283.82|286.22|283.82|286.02|283.62|0
1649233080000|2022-04-06 08:18:00|286.41|284.01|286.22|283.82|286.41|284.01|286.22|283.82|0
1649233090000|2022-04-06 08:18:10|287|284.6|286.8|284.4|287|284.6|286.8|284.4|0
1649233100000|2022-04-06 08:18:20|286.9|284.5|287.19|284.79|287.58|285.18|286.9|284.5|0
1649233110000|2022-04-06 08:18:30|287.39|284.99|287.39|284.99|287.58|285.18|287.39|284.99|0
1649233120000|2022-04-06 08:18:40|287.3|284.9|287.39|284.99|287.39|284.99|287.19|284.79|0
1649233130000|2022-04-06 08:18:50|287.58|285.18|287.58|285.18|287.58|285.18|287.39|284.99|0
1649233140000|2022-04-06 08:19:00|287.78|285.38|287.19|284.79|287.78|285.38|287.19|284.79|0
1649233150000|2022-04-06 08:19:10|287.1|284.7|287|284.6|287.1|284.7|287|284.6|0
1649233160000|2022-04-06 08:19:20|286.8|284.4|286.8|284.4|286.8|284.4|286.8|284.4|0
1649233170000|2022-04-06 08:19:30|286.71|284.31|286.8|284.4|286.8|284.4|286.61|284.21|0
1649233190000|2022-04-06 08:19:50|286.9|284.5|286.8|284.4|286.9|284.5|286.8|284.4|0
1649233200000|2022-04-06 08:20:00|287|284.6|286.8|284.4|287|284.6|286.8|284.4|0
1649233210000|2022-04-06 08:20:10|287|284.6|287|284.6|287|284.6|286.8|284.4|0
1649233220000|2022-04-06 08:20:20|287.19|284.79|287.39|284.99|287.39|284.99|287.19|284.79|0
1649233230000|2022-04-06 08:20:30|287.29|284.89|287.69|285.29|287.69|285.29|287.29|284.89|0
1649233240000|2022-04-06 08:20:40|287.49|285.09|287.29|284.89|287.49|285.09|287.19|284.79|0
1649233250000|2022-04-06 08:20:50|287.19|284.79|287.29|284.89|287.49|285.09|287.19|284.79|0
1649233260000|2022-04-06 08:21:00|287.58|285.18|287.78|285.38|287.78|285.38|287.49|285.09|0
1649233270000|2022-04-06 08:21:10|287.97|285.57|287.78|285.38|287.97|285.57|287.78|285.38|0
1649233280000|2022-04-06 08:21:20|287.88|285.48|287.97|285.57|287.97|285.57|287.88|285.48|0
1649233290000|2022-04-06 08:21:30|288.08|285.68|288.17|285.77|288.37|285.97|288.08|285.68|0
1649233300000|2022-04-06 08:21:40|288.37|285.97|288.37|285.97|288.37|285.97|288.17|285.77|0
1649233310000|2022-04-06 08:21:50|288.56|286.16|288.95|286.55|288.95|286.55|288.56|286.16|0
1649233320000|2022-04-06 08:22:00|289.15|286.75|289.34|286.94|289.34|286.94|288.95|286.55|0
1649233340000|2022-04-06 08:22:20|289.25|286.85|289.15|286.75|289.25|286.85|289.15|286.75|0
1649233350000|2022-04-06 08:22:30|289.05|286.65|289.05|286.65|289.15|286.75|288.95|286.55|0
1649233360000|2022-04-06 08:22:40|289.15|286.75|289.15|286.75|289.15|286.75|289.15|286.75|0
1649233370000|2022-04-06 08:22:50|289.34|286.94|288.95|286.55|289.34|286.94|288.95|286.55|0
1649233380000|2022-04-06 08:23:00|288.76|286.36|288.95|286.55|288.95|286.55|288.76|286.36|0
1649233400000|2022-04-06 08:23:20|288.76|286.36|288.95|286.55|288.95|286.55|288.76|286.36|0
1649233410000|2022-04-06 08:23:30|289.15|286.75|289.34|286.94|289.34|286.94|289.15|286.75|0
1649233420000|2022-04-06 08:23:40|289.15|286.75|289.15|286.75|289.15|286.75|289.15|286.75|0
1649233430000|2022-04-06 08:23:50|289.34|286.94|289.34|286.94|289.34|286.94|289.34|286.94|0
1649233440000|2022-04-06 08:24:00|289.25|286.85|289.25|286.85|289.25|286.85|289.25|286.85|0
1649233450000|2022-04-06 08:24:10|289.15|286.75|289.15|286.75|289.15|286.75|288.95|286.55|0
1649233460000|2022-04-06 08:24:20|288.95|286.55|288.76|286.36|289.15|286.75|288.76|286.36|0
1649233470000|2022-04-06 08:24:30|288.95|286.55|289.05|286.65|289.05|286.65|288.95|286.55|0
1649233480000|2022-04-06 08:24:40|289.15|286.75|288.95|286.55|289.15|286.75|288.95|286.55|0
1649233490000|2022-04-06 08:24:50|288.76|286.36|288.56|286.16|288.76|286.36|288.56|286.16|0
1649233500000|2022-04-06 08:25:00|288.76|286.36|288.17|285.77|288.76|286.36|288.07|285.67|0
1649233510000|2022-04-06 08:25:10|287.97|285.57|288.07|285.67|288.07|285.67|287.78|285.38|0
1649233520000|2022-04-06 08:25:20|288.17|285.77|287.97|285.57|288.27|285.87|287.97|285.57|0
1649233530000|2022-04-06 08:25:30|287.78|285.38|287.78|285.38|287.78|285.38|287.78|285.38|0
1649233540000|2022-04-06 08:25:40|287.58|285.18|287.49|285.09|287.58|285.18|287.49|285.09|0
1649233550000|2022-04-06 08:25:50|287.39|284.99|287.39|284.99|287.39|284.99|287.19|284.79|0
1649233560000|2022-04-06 08:26:00|287.19|284.79|286.8|284.4|287.19|284.79|286.8|284.4|0
1649233570000|2022-04-06 08:26:10|287|284.6|287.19|284.79|287.19|284.79|287|284.6|0
1649233580000|2022-04-06 08:26:20|287|284.6|287|284.6|287.19|284.79|287|284.6|0
1649233590000|2022-04-06 08:26:30|287.19|284.79|287|284.6|287.19|284.79|287|284.6|0
1649233600000|2022-04-06 08:26:40|286.8|284.4|287|284.6|287|284.6|286.8|284.4|0
1649233610000|2022-04-06 08:26:50|286.99|284.59|286.21|283.81|286.99|284.59|286.21|283.81|0
1649233620000|2022-04-06 08:27:00|286.41|284.01|286.02|283.62|286.41|284.01|286.02|283.62|0
1649233630000|2022-04-06 08:27:10|285.82|283.42|286.02|283.62|286.02|283.62|285.82|283.42|0
1649233640000|2022-04-06 08:27:20|286.21|283.81|286.41|284.01|286.41|284.01|286.02|283.62|0
1649233650000|2022-04-06 08:27:30|286.6|284.2|286.8|284.4|286.8|284.4|286.6|284.2|0
1649233660000|2022-04-06 08:27:40|286.6|284.2|286.41|284.01|286.6|284.2|286.12|283.72|0
1649233670000|2022-04-06 08:27:50|286.6|284.2|286.41|284.01|286.6|284.2|286.21|283.81|0
1649233680000|2022-04-06 08:28:00|286.8|284.4|286.8|284.4|286.8|284.4|286.8|284.4|0
1649233690000|2022-04-06 08:28:10|286.41|284.01|286.8|284.4|286.8|284.4|286.41|284.01|0
1649233700000|2022-04-06 08:28:20|286.9|284.5|286.99|284.59|286.99|284.59|286.9|284.5|0
1649233710000|2022-04-06 08:28:30|286.8|284.4|286.8|284.4|286.8|284.4|286.71|284.31|0
1649233720000|2022-04-06 08:28:40|286.6|284.2|286.6|284.2|286.8|284.4|286.6|284.2|0
1649233730000|2022-04-06 08:28:50|286.8|284.4|286.8|284.4|286.8|284.4|286.6|284.2|0
1649233740000|2022-04-06 08:29:00|286.6|284.2|286.41|284.01|286.6|284.2|286.41|284.01|0
1649233750000|2022-04-06 08:29:10|286.21|283.81|286.6|284.2|286.6|284.2|286.21|283.81|0
1649233760000|2022-04-06 08:29:20|286.41|284.01|286.51|284.11|286.51|284.11|286.41|284.01|0
1649233770000|2022-04-06 08:29:30|286.6|284.2|286.31|283.91|286.6|284.2|286.31|283.91|0
1649233780000|2022-04-06 08:29:40|286.41|284.01|286.21|283.81|286.41|284.01|286.21|283.81|0
1649233790000|2022-04-06 08:29:50|286.41|284.01|286.99|284.59|286.99|284.59|286.41|284.01|0
1649233800000|2022-04-06 08:30:00|286.7|284.3|287.58|285.18|287.58|285.18|286.7|284.3|0
1649233810000|2022-04-06 08:30:10|287.38|284.98|287.49|285.09|287.58|285.18|287.38|284.98|0
1649233820000|2022-04-06 08:30:20|287.1|284.7|286.99|284.59|287.1|284.7|286.8|284.4|0
1649233830000|2022-04-06 08:30:30|287.09|284.69|286.41|284.01|287.09|284.69|286.41|284.01|0
1649233840000|2022-04-06 08:30:40|286.21|283.81|286.8|284.4|286.8|284.4|286.21|283.81|0
1649233850000|2022-04-06 08:30:50|287.19|284.79|286.8|284.4|287.19|284.79|286.8|284.4|0
1649233860000|2022-04-06 08:31:00|286.6|284.2|286.8|284.4|286.8|284.4|286.6|284.2|0
1649233880000|2022-04-06 08:31:20|286.7|284.3|286.41|284.01|286.7|284.3|286.41|284.01|0
1649233890000|2022-04-06 08:31:30|286.6|284.2|286.6|284.2|286.6|284.2|286.41|284.01|0
1649233900000|2022-04-06 08:31:40|286.8|284.4|286.8|284.4|286.8|284.4|286.8|284.4|0
1649233910000|2022-04-06 08:31:50|286.6|284.2|286.6|284.2|286.6|284.2|286.6|284.2|0
1649233920000|2022-04-06 08:32:00|286.8|284.4|286.41|284.01|286.8|284.4|286.41|284.01|0
1649233930000|2022-04-06 08:32:10|286.6|284.2|286.8|284.4|286.8|284.4|286.6|284.2|0
1649233940000|2022-04-06 08:32:20|286.7|284.3|286.8|284.4|286.8|284.4|286.6|284.2|0
1649233950000|2022-04-06 08:32:30|286.6|284.2|286.8|284.4|286.8|284.4|286.6|284.2|0
1649233960000|2022-04-06 08:32:40|286.99|284.59|286.8|284.4|286.99|284.59|286.8|284.4|0
1649233970000|2022-04-06 08:32:50|286.9|284.5|286.8|284.4|286.9|284.5|286.8|284.4|0
1649233980000|2022-04-06 08:33:00|287.38|284.98|287.19|284.79|287.38|284.98|287.19|284.79|0
1649233990000|2022-04-06 08:33:10|287.77|285.37|287.97|285.57|287.97|285.57|287.77|285.37|0
1649234000000|2022-04-06 08:33:20|288.16|285.76|288.36|285.96|288.36|285.96|288.16|285.76|0
1649234010000|2022-04-06 08:33:30|288.56|286.16|288.95|286.55|288.95|286.55|288.56|286.16|0
1649234020000|2022-04-06 08:33:40|289.14|286.74|289.14|286.74|289.14|286.74|289.14|286.74|0
1649234030000|2022-04-06 08:33:50|289.25|286.85|289.25|286.85|289.25|286.85|289.25|286.85|0
1649234040000|2022-04-06 08:34:00|289.05|286.65|288.56|286.16|289.05|286.65|288.36|285.96|0
1649234050000|2022-04-06 08:34:10|288.75|286.35|288.36|285.96|288.75|286.35|288.36|285.96|0
1649234060000|2022-04-06 08:34:20|288.46|286.06|288.36|285.96|288.46|286.06|288.36|285.96|0
1649234070000|2022-04-06 08:34:30|288.56|286.16|288.56|286.16|288.66|286.26|288.56|286.16|0
1649234080000|2022-04-06 08:34:40|288.66|286.26|288.75|286.35|288.75|286.35|288.66|286.26|0
1649234090000|2022-04-06 08:34:50|288.56|286.16|288.36|285.96|288.56|286.16|288.27|285.87|0
1649234100000|2022-04-06 08:35:00|288.16|285.76|287.58|285.18|288.16|285.76|287.58|285.18|0
1649234110000|2022-04-06 08:35:10|287.77|285.37|287.38|284.98|287.77|285.37|287.38|284.98|0
1649234120000|2022-04-06 08:35:20|287.77|285.37|287.58|285.18|287.77|285.37|287.58|285.18|0
1649234130000|2022-04-06 08:35:30|287.38|284.98|286.99|284.59|287.38|284.98|286.99|284.59|0
1649234140000|2022-04-06 08:35:40|287.38|284.98|287.38|284.98|287.38|284.98|287.38|284.98|0
1649234150000|2022-04-06 08:35:50|286.99|284.59|286.99|284.59|287.19|284.79|286.99|284.59|0
1649234160000|2022-04-06 08:36:00|287.19|284.79|286.99|284.59|287.19|284.79|286.99|284.59|0
1649234170000|2022-04-06 08:36:10|286.8|284.4|287.19|284.79|287.19|284.79|286.8|284.4|0
1649234180000|2022-04-06 08:36:20|287.48|285.08|287.97|285.57|287.97|285.57|287.48|285.08|0
1649234190000|2022-04-06 08:36:30|287.77|285.37|287.97|285.57|287.97|285.57|287.77|285.37|0
1649234200000|2022-04-06 08:36:40|288.07|285.67|288.16|285.76|288.36|285.96|288.07|285.67|0
1649234210000|2022-04-06 08:36:50|288.55|286.15|288.75|286.35|288.95|286.55|288.55|286.15|0
1649234220000|2022-04-06 08:37:00|289.14|286.74|288.85|286.45|289.14|286.74|288.85|286.45|0
1649234230000|2022-04-06 08:37:10|288.75|286.35|288.75|286.35|288.95|286.55|288.75|286.35|0
1649234240000|2022-04-06 08:37:20|288.95|286.55|289.34|286.94|289.34|286.94|288.75|286.35|0
1649234250000|2022-04-06 08:37:30|289.14|286.74|289.24|286.84|289.34|286.94|289.14|286.74|0
1649234260000|2022-04-06 08:37:40|289.14|286.74|289.34|286.94|289.73|287.33|289.14|286.74|0
1649234270000|2022-04-06 08:37:50|289.14|286.74|289.14|286.74|289.34|286.94|289.14|286.74|0
1649234280000|2022-04-06 08:38:00|288.95|286.55|288.75|286.35|288.95|286.55|288.75|286.35|0
1649234290000|2022-04-06 08:38:10|288.95|286.55|288.66|286.26|288.95|286.55|288.66|286.26|0
1649234300000|2022-04-06 08:38:20|288.16|285.76|287.77|285.37|288.16|285.76|287.77|285.37|0
1649234310000|2022-04-06 08:38:30|287.87|285.47|287.77|285.37|287.87|285.47|287.77|285.37|0
1649234320000|2022-04-06 08:38:40|287.97|285.57|288.36|285.96|288.36|285.96|287.97|285.57|0
1649234330000|2022-04-06 08:38:50|288.55|286.15|288.55|286.15|288.55|286.15|288.55|286.15|0
1649234340000|2022-04-06 08:39:00|288.36|285.96|288.16|285.76|288.36|285.96|288.07|285.67|0
1649234350000|2022-04-06 08:39:10|287.97|285.57|288.07|285.67|288.16|285.76|287.97|285.57|0
1649234360000|2022-04-06 08:39:20|288.36|285.96|287.97|285.57|288.36|285.96|287.97|285.57|0
1649234370000|2022-04-06 08:39:30|287.77|285.37|288.16|285.76|288.16|285.76|287.77|285.37|0
1649234380000|2022-04-06 08:39:40|288.07|285.67|287.97|285.57|288.07|285.67|287.97|285.57|0
1649234390000|2022-04-06 08:39:50|287.77|285.37|287.77|285.37|287.87|285.47|287.77|285.37|0
1649234400000|2022-04-06 08:40:00|287.58|285.18|287.58|285.18|287.58|285.18|287.58|285.18|0
1649234410000|2022-04-06 08:40:10|287.77|285.37|287.77|285.37|287.77|285.37|287.77|285.37|0
1649234420000|2022-04-06 08:40:20|287.87|285.47|288.16|285.76|288.16|285.76|287.87|285.47|0
1649234440000|2022-04-06 08:40:40|288.07|285.67|287.97|285.57|288.07|285.67|287.97|285.57|0
1649234450000|2022-04-06 08:40:50|288.16|285.76|288.36|285.96|288.36|285.96|288.16|285.76|0
1649234460000|2022-04-06 08:41:00|288.16|285.76|288.26|285.86|288.26|285.86|287.77|285.37|0
1649234470000|2022-04-06 08:41:10|288.16|285.76|287.87|285.47|288.16|285.76|287.87|285.47|0
1649234480000|2022-04-06 08:41:20|287.97|285.57|287.77|285.37|287.97|285.57|287.57|285.17|0
1649234490000|2022-04-06 08:41:30|287.68|285.28|287.68|285.28|287.68|285.28|287.68|285.28|0
1649234500000|2022-04-06 08:41:40|287.77|285.37|287.97|285.57|288.16|285.76|287.77|285.37|0
1649234520000|2022-04-06 08:42:00|288.07|285.67|288.16|285.76|288.16|285.76|287.97|285.57|0
1649234530000|2022-04-06 08:42:10|288.36|285.96|288.36|285.96|288.36|285.96|288.36|285.96|0
1649234540000|2022-04-06 08:42:20|288.55|286.15|288.55|286.15|288.55|286.15|288.55|286.15|0
1649234560000|2022-04-06 08:42:40|288.36|285.96|288.16|285.76|288.36|285.96|288.16|285.76|0
1649234570000|2022-04-06 08:42:50|287.97|285.57|288.16|285.76|288.16|285.76|287.97|285.57|0
1649234580000|2022-04-06 08:43:00|287.97|285.57|288.16|285.76|288.26|285.86|287.97|285.57|0
1649234590000|2022-04-06 08:43:10|288.26|285.86|288.55|286.15|288.55|286.15|288.16|285.76|0
1649234610000|2022-04-06 08:43:30|288.75|286.35|289.34|286.94|289.53|287.13|288.75|286.35|0
1649234620000|2022-04-06 08:43:40|289.14|286.74|289.14|286.74|289.14|286.74|288.94|286.54|0
1649234630000|2022-04-06 08:43:50|288.94|286.54|288.75|286.35|288.94|286.54|288.75|286.35|0
1649234640000|2022-04-06 08:44:00|288.85|286.45|288.94|286.54|288.94|286.54|288.85|286.45|0
1649234650000|2022-04-06 08:44:10|288.75|286.35|288.65|286.25|288.75|286.35|288.65|286.25|0
1649234660000|2022-04-06 08:44:20|288.75|286.35|288.75|286.35|288.75|286.35|288.65|286.25|0
1649234670000|2022-04-06 08:44:30|288.94|286.54|288.94|286.54|288.94|286.54|288.94|286.54|0
1649234680000|2022-04-06 08:44:40|288.75|286.35|289.53|287.13|289.53|287.13|288.75|286.35|0
1649234690000|2022-04-06 08:44:50|289.34|286.94|289.53|287.13|289.53|287.13|289.34|286.94|0
1649234700000|2022-04-06 08:45:00|289.34|286.94|289.63|287.23|289.63|287.23|289.34|286.94|0
1649234710000|2022-04-06 08:45:10|288.94|286.54|288.94|286.54|289.14|286.74|288.94|286.54|0
1649234720000|2022-04-06 08:45:20|288.75|286.35|288.75|286.35|288.75|286.35|288.75|286.35|0
1649234730000|2022-04-06 08:45:30|288.55|286.15|287.87|285.47|288.55|286.15|287.87|285.47|0
1649234740000|2022-04-06 08:45:40|288.07|285.67|287.96|285.56|288.07|285.67|287.96|285.56|0
1649234750000|2022-04-06 08:45:50|288.16|285.76|287.96|285.56|288.16|285.76|287.96|285.56|0
1649234760000|2022-04-06 08:46:00|288.16|285.76|287.77|285.37|288.16|285.76|287.77|285.37|0
1649234770000|2022-04-06 08:46:10|287.57|285.17|287.38|284.98|287.57|285.17|287.38|284.98|0
1649234780000|2022-04-06 08:46:20|286.79|284.39|286.89|284.49|286.99|284.59|286.79|284.39|0
1649234790000|2022-04-06 08:46:30|286.79|284.39|287.18|284.78|287.18|284.78|286.79|284.39|0
1649234800000|2022-04-06 08:46:40|286.99|284.59|286.79|284.39|286.99|284.59|286.79|284.39|0
1649234810000|2022-04-06 08:46:50|286.6|284.2|286.6|284.2|286.6|284.2|286.4|284|0
1649234820000|2022-04-06 08:47:00|286.4|284|286.79|284.39|286.79|284.39|286.31|283.91|0
1649234830000|2022-04-06 08:47:10|286.6|284.2|286.79|284.39|286.79|284.39|286.6|284.2|0
1649234840000|2022-04-06 08:47:20|286.7|284.3|286.4|284|286.79|284.39|286.4|284|0
1649234850000|2022-04-06 08:47:30|286.6|284.2|286.99|284.59|286.99|284.59|286.6|284.2|0
1649234860000|2022-04-06 08:47:40|286.79|284.39|286.89|284.49|286.89|284.49|286.79|284.39|0
1649234870000|2022-04-06 08:47:50|286.79|284.39|286.79|284.39|286.79|284.39|286.79|284.39|0
1649234880000|2022-04-06 08:48:00|286.6|284.2|286.6|284.2|286.6|284.2|286.6|284.2|0
1649234890000|2022-04-06 08:48:10|286.79|284.39|286.01|283.61|286.79|284.39|286.01|283.61|0
1649234900000|2022-04-06 08:48:20|286.21|283.81|285.92|283.52|286.21|283.81|285.92|283.52|0
1649234910000|2022-04-06 08:48:30|285.82|283.42|285.23|282.83|285.82|283.42|285.23|282.83|0
1649234920000|2022-04-06 08:48:40|285.62|283.22|285.43|283.03|285.62|283.22|285.43|283.03|0
1649234930000|2022-04-06 08:48:50|285.62|283.22|285.81|283.41|285.81|283.41|285.62|283.22|0
1649234940000|2022-04-06 08:49:00|285.62|283.22|285.62|283.22|285.81|283.41|285.62|283.22|0
1649234950000|2022-04-06 08:49:10|285.81|283.41|285.62|283.22|285.81|283.41|285.62|283.22|0
1649234960000|2022-04-06 08:49:20|285.43|283.03|285.62|283.22|285.62|283.22|285.43|283.03|0
1649234970000|2022-04-06 08:49:30|285.81|283.41|285.92|283.52|285.92|283.52|285.81|283.41|0
1649234980000|2022-04-06 08:49:40|285.81|283.41|285.81|283.41|285.81|283.41|285.81|283.41|0
1649234990000|2022-04-06 08:49:50|286.01|283.61|286.11|283.71|286.11|283.71|286.01|283.61|0
1649235000000|2022-04-06 08:50:00|286.01|283.61|285.62|283.22|286.11|283.71|285.62|283.22|0
1649235010000|2022-04-06 08:50:10|285.81|283.41|285.23|282.83|285.81|283.41|285.23|282.83|0
1649235020000|2022-04-06 08:50:20|285.62|283.22|285.42|283.02|285.62|283.22|285.42|283.02|0
1649235030000|2022-04-06 08:50:30|285.23|282.83|285.23|282.83|285.33|282.93|285.04|282.64|0
1649235040000|2022-04-06 08:50:40|284.65|282.25|284.26|281.86|284.65|282.25|284.26|281.86|0
1649235060000|2022-04-06 08:51:00|283.87|281.47|284.65|282.25|284.65|282.25|283.87|281.47|0
1649235070000|2022-04-06 08:51:10|284.26|281.86|284.26|281.86|284.26|281.86|284.26|281.86|0
1649235080000|2022-04-06 08:51:20|284.65|282.25|284.45|282.05|284.65|282.25|284.45|282.05|0
1649235090000|2022-04-06 08:51:30|284.65|282.25|284.45|282.05|284.65|282.25|284.45|282.05|0
1649235100000|2022-04-06 08:51:40|284.36|281.96|284.36|281.96|284.36|281.96|284.26|281.86|0
1649235110000|2022-04-06 08:51:50|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1649235120000|2022-04-06 08:52:00|284.26|281.86|284.65|282.25|284.65|282.25|284.26|281.86|0
1649235130000|2022-04-06 08:52:10|284.55|282.15|284.65|282.25|284.65|282.25|284.55|282.15|0
1649235140000|2022-04-06 08:52:20|284.45|282.05|284.75|282.35|284.75|282.35|284.45|282.05|0
1649235150000|2022-04-06 08:52:30|284.84|282.44|284.94|282.54|284.94|282.54|284.84|282.44|0
1649235160000|2022-04-06 08:52:40|284.84|282.44|284.55|282.15|284.84|282.44|284.55|282.15|0
1649235170000|2022-04-06 08:52:50|284.64|282.24|284.84|282.44|284.84|282.44|284.64|282.24|0
1649235180000|2022-04-06 08:53:00|285.03|282.63|284.84|282.44|285.03|282.63|284.84|282.44|0
1649235200000|2022-04-06 08:53:20|284.75|282.35|284.45|282.05|284.84|282.44|284.45|282.05|0
1649235220000|2022-04-06 08:53:40|284.64|282.24|284.64|282.24|284.64|282.24|284.45|282.05|0
1649235230000|2022-04-06 08:53:50|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1649235240000|2022-04-06 08:54:00|284.64|282.24|284.45|282.05|284.64|282.24|284.45|282.05|0
1649235260000|2022-04-06 08:54:20|284.26|281.86|284.26|281.86|284.26|281.86|284.26|281.86|0
1649235280000|2022-04-06 08:54:40|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1649235290000|2022-04-06 08:54:50|284.26|281.86|284.26|281.86|284.36|281.96|284.26|281.86|0
1649235300000|2022-04-06 08:55:00|284.36|281.96|284.25|281.85|284.36|281.96|284.25|281.85|0
1649235310000|2022-04-06 08:55:10|284.45|282.05|284.45|282.05|284.45|282.05|284.36|281.96|0
1649235320000|2022-04-06 08:55:20|284.64|282.24|284.84|282.44|284.84|282.44|284.64|282.24|0
1649235330000|2022-04-06 08:55:30|285.03|282.63|285.03|282.63|285.23|282.83|285.03|282.63|0
1649235340000|2022-04-06 08:55:40|284.84|282.44|284.64|282.24|284.84|282.44|284.64|282.24|0
1649235350000|2022-04-06 08:55:50|284.74|282.34|284.84|282.44|284.84|282.44|284.74|282.34|0
1649235360000|2022-04-06 08:56:00|284.74|282.34|284.64|282.24|284.84|282.44|284.64|282.24|0
1649235370000|2022-04-06 08:56:10|284.45|282.05|284.45|282.05|284.45|282.05|284.45|282.05|0
1649235380000|2022-04-06 08:56:20|284.06|281.66|284.06|281.66|284.06|281.66|284.06|281.66|0
1649235390000|2022-04-06 08:56:30|284.25|281.85|284.36|281.96|284.36|281.96|284.25|281.85|0
1649235400000|2022-04-06 08:56:40|284.06|281.66|283.87|281.47|284.06|281.66|283.87|281.47|0
1649235410000|2022-04-06 08:56:50|284.06|281.66|284.25|281.85|284.25|281.85|284.06|281.66|0
1649235420000|2022-04-06 08:57:00|284.36|281.96|284.45|282.05|284.45|282.05|284.36|281.96|0
1649235430000|2022-04-06 08:57:10|284.25|281.85|284.25|281.85|284.25|281.85|284.25|281.85|0
1649235450000|2022-04-06 08:57:30|284.06|281.66|284.06|281.66|284.06|281.66|284.06|281.66|0
1649235460000|2022-04-06 08:57:40|284.25|281.85|284.06|281.66|284.25|281.85|284.06|281.66|0
1649235470000|2022-04-06 08:57:50|284.25|281.85|284.25|281.85|284.25|281.85|284.25|281.85|0
1649235480000|2022-04-06 08:58:00|284.16|281.76|284.06|281.66|284.16|281.76|284.06|281.66|0
1649235490000|2022-04-06 08:58:10|284.25|281.85|284.25|281.85|284.25|281.85|284.25|281.85|0
1649235510000|2022-04-06 08:58:30|284.16|281.76|284.25|281.85|284.25|281.85|284.16|281.76|0
1649235530000|2022-04-06 08:58:50|284.06|281.66|284.06|281.66|284.06|281.66|284.06|281.66|0
1649235540000|2022-04-06 08:59:00|284.25|281.85|284.25|281.85|284.25|281.85|284.25|281.85|0
1649235550000|2022-04-06 08:59:10|284.06|281.66|284.06|281.66|284.06|281.66|284.06|281.66|0
1649235560000|2022-04-06 08:59:20|283.97|281.57|284.25|281.85|284.25|281.85|283.97|281.57|0
1649235570000|2022-04-06 08:59:30|284.35|281.95|284.25|281.85|284.35|281.95|284.25|281.85|0
1649235590000|2022-04-06 08:59:50|284.06|281.66|284.25|281.85|284.25|281.85|284.06|281.66|0
1649235600000|2022-04-06 09:00:00|284.06|281.66|283.86|281.46|284.06|281.66|283.86|281.46|0
1649235610000|2022-04-06 09:00:10|282.7|280.3|282.89|280.49|282.89|280.49|282.7|280.3|0
1649235620000|2022-04-06 09:00:20|282.7|280.3|283.09|280.69|283.09|280.69|282.7|280.3|0
1649235630000|2022-04-06 09:00:30|282.89|280.49|282.7|280.3|282.89|280.49|282.7|280.3|0
1649235640000|2022-04-06 09:00:40|282.89|280.49|283.09|280.69|283.09|280.69|282.89|280.49|0
1649235650000|2022-04-06 09:00:50|283.19|280.79|283.09|280.69|283.19|280.79|283.09|280.69|0
1649235660000|2022-04-06 09:01:00|282.99|280.59|283.09|280.69|283.09|280.69|282.99|280.59|0
1649235670000|2022-04-06 09:01:10|283.48|281.08|283.77|281.37|283.86|281.46|283.48|281.08|0
1649235680000|2022-04-06 09:01:20|283.67|281.27|283.48|281.08|283.67|281.27|283.48|281.08|0
1649235690000|2022-04-06 09:01:30|283.58|281.18|283.48|281.08|283.58|281.18|283.48|281.08|0
1649235700000|2022-04-06 09:01:40|283.67|281.27|283.09|280.69|283.67|281.27|283.09|280.69|0
1649235710000|2022-04-06 09:01:50|283.28|280.88|283.67|281.27|283.67|281.27|283.28|280.88|0
1649235720000|2022-04-06 09:02:00|283.47|281.07|283.47|281.07|283.58|281.18|283.47|281.07|0
1649235730000|2022-04-06 09:02:10|283.67|281.27|283.67|281.27|283.67|281.27|283.58|281.18|0
1649235740000|2022-04-06 09:02:20|283.86|281.46|283.67|281.27|283.86|281.46|283.67|281.27|0
1649235750000|2022-04-06 09:02:30|283.28|280.88|283.28|280.88|283.28|280.88|283.28|280.88|0
1649235760000|2022-04-06 09:02:40|283.47|281.07|283.47|281.07|283.47|281.07|283.47|281.07|0
1649235780000|2022-04-06 09:03:00|283.28|280.88|283.47|281.07|283.47|281.07|283.28|280.88|0
1649235790000|2022-04-06 09:03:10|283.28|280.88|283.67|281.27|283.67|281.27|283.28|280.88|0
1649235800000|2022-04-06 09:03:20|283.86|281.46|283.86|281.46|283.86|281.46|283.86|281.46|0
1649235810000|2022-04-06 09:03:30|284.06|281.66|284.25|281.85|284.25|281.85|284.06|281.66|0
1649235820000|2022-04-06 09:03:40|283.67|281.27|283.47|281.07|283.77|281.37|283.47|281.07|0
1649235830000|2022-04-06 09:03:50|283.57|281.17|283.57|281.17|283.57|281.17|283.57|281.17|0
1649235840000|2022-04-06 09:04:00|283.47|281.07|283.86|281.46|283.86|281.46|283.47|281.07|0
1649235850000|2022-04-06 09:04:10|283.96|281.56|284.06|281.66|284.06|281.66|283.96|281.56|0
1649235860000|2022-04-06 09:04:20|284.25|281.85|284.25|281.85|284.25|281.85|284.25|281.85|0
1649235870000|2022-04-06 09:04:30|284.16|281.76|284.16|281.76|284.25|281.85|284.16|281.76|0
1649235880000|2022-04-06 09:04:40|284.06|281.66|284.45|282.05|284.55|282.15|284.06|281.66|0
1649235890000|2022-04-06 09:04:50|284.64|282.24|284.64|282.24|284.83|282.43|284.64|282.24|0
1649235900000|2022-04-06 09:05:00|284.45|282.05|284.64|282.24|284.64|282.24|284.45|282.05|0
1649235910000|2022-04-06 09:05:10|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1649235920000|2022-04-06 09:05:20|285.03|282.63|285.03|282.63|285.03|282.63|284.83|282.43|0
1649235940000|2022-04-06 09:05:40|284.83|282.43|285.03|282.63|285.03|282.63|284.83|282.43|0
1649235950000|2022-04-06 09:05:50|284.83|282.43|285.03|282.63|285.03|282.63|284.83|282.43|0
1649235960000|2022-04-06 09:06:00|284.83|282.43|284.83|282.43|284.83|282.43|284.83|282.43|0
1649235970000|2022-04-06 09:06:10|285.03|282.63|285.22|282.82|285.22|282.82|285.03|282.63|0
1649235980000|2022-04-06 09:06:20|285.03|282.63|285.03|282.63|285.03|282.63|285.03|282.63|0
1649236000000|2022-04-06 09:06:40|284.83|282.43|285.03|282.63|285.03|282.63|284.64|282.24|0
1649236010000|2022-04-06 09:06:50|285.22|282.82|285.32|282.92|285.32|282.92|285.13|282.73|0
1649236020000|2022-04-06 09:07:00|285.22|282.82|285.22|282.82|285.42|283.02|285.22|282.82|0
1649236030000|2022-04-06 09:07:10|285.03|282.63|285.22|282.82|285.22|282.82|285.03|282.63|0
1649236040000|2022-04-06 09:07:20|285.42|283.02|285.22|282.82|285.42|283.02|285.22|282.82|0
1649236050000|2022-04-06 09:07:30|285.42|283.02|285.42|283.02|285.42|283.02|285.42|283.02|0
1649236060000|2022-04-06 09:07:40|285.61|283.21|285.61|283.21|285.61|283.21|285.52|283.12|0
1649236070000|2022-04-06 09:07:50|285.42|283.02|285.61|283.21|285.61|283.21|285.42|283.02|0
1649236080000|2022-04-06 09:08:00|285.81|283.41|285.81|283.41|285.81|283.41|285.81|283.41|0
1649236090000|2022-04-06 09:08:10|285.61|283.21|285.42|283.02|285.61|283.21|285.42|283.02|0
1649236100000|2022-04-06 09:08:20|285.61|283.21|285.61|283.21|285.61|283.21|285.61|283.21|0
1649236110000|2022-04-06 09:08:30|285.71|283.31|285.81|283.41|285.81|283.41|285.71|283.31|0
1649236120000|2022-04-06 09:08:40|286|283.6|286|283.6|286|283.6|286|283.6|0
1649236130000|2022-04-06 09:08:50|286.2|283.8|286.2|283.8|286.2|283.8|286.2|283.8|0
1649236140000|2022-04-06 09:09:00|286|283.6|286|283.6|286|283.6|286|283.6|0
1649236170000|2022-04-06 09:09:30|285.81|283.41|286|283.6|286|283.6|285.81|283.41|0
1649236190000|2022-04-06 09:09:50|285.81|283.41|285.81|283.41|285.91|283.51|285.81|283.41|0
1649236210000|2022-04-06 09:10:10|285.91|283.51|285.61|283.21|285.91|283.51|285.61|283.21|0
1649236220000|2022-04-06 09:10:20|285.42|283.02|285.22|282.82|285.42|283.02|285.22|282.82|0
1649236230000|2022-04-06 09:10:30|285.42|283.02|285.22|282.82|285.42|283.02|285.22|282.82|0
1649236250000|2022-04-06 09:10:50|285.42|283.02|285.42|283.02|285.42|283.02|285.42|283.02|0
1649236260000|2022-04-06 09:11:00|285.22|282.82|285.22|282.82|285.22|282.82|285.22|282.82|0
1649236270000|2022-04-06 09:11:10|285.42|283.02|285.42|283.02|285.42|283.02|285.22|282.82|0
1649236280000|2022-04-06 09:11:20|285.22|282.82|285.22|282.82|285.22|282.82|285.03|282.63|0
1649236290000|2022-04-06 09:11:30|285.03|282.63|285.42|283.02|285.42|283.02|285.03|282.63|0
1649236300000|2022-04-06 09:11:40|285.61|283.21|285.81|283.41|285.81|283.41|285.61|283.21|0
1649236310000|2022-04-06 09:11:50|286|283.6|285.91|283.51|286|283.6|285.81|283.41|0
1649236320000|2022-04-06 09:12:00|286|283.6|285.91|283.51|286|283.6|285.91|283.51|0
1649236330000|2022-04-06 09:12:10|286|283.6|286|283.6|286|283.6|286|283.6|0
1649236340000|2022-04-06 09:12:20|286.19|283.79|286.19|283.79|286.59|284.19|286.19|283.79|0
1649236350000|2022-04-06 09:12:30|286|283.6|286.19|283.79|286.19|283.79|286|283.6|0
1649236360000|2022-04-06 09:12:40|286.59|284.19|286.78|284.38|286.78|284.38|286.58|284.18|0
1649236370000|2022-04-06 09:12:50|286.98|284.58|287.17|284.77|287.17|284.77|286.98|284.58|0
1649236380000|2022-04-06 09:13:00|287.37|284.97|287.08|284.68|287.37|284.97|287.08|284.68|0
1649236390000|2022-04-06 09:13:10|287.17|284.77|287.37|284.97|287.37|284.97|287.17|284.77|0
1649236400000|2022-04-06 09:13:20|287.56|285.16|287.37|284.97|287.56|285.16|287.37|284.97|0
1649236410000|2022-04-06 09:13:30|287.56|285.16|287.76|285.36|287.76|285.36|287.56|285.16|0
1649236420000|2022-04-06 09:13:40|287.86|285.46|287.56|285.16|287.86|285.46|287.56|285.16|0
1649236430000|2022-04-06 09:13:50|287.37|284.97|287.37|284.97|287.37|284.97|287.37|284.97|0
1649236440000|2022-04-06 09:14:00|287.47|285.07|287.56|285.16|287.56|285.16|287.47|285.07|0
1649236450000|2022-04-06 09:14:10|287.37|284.97|287.56|285.16|287.56|285.16|287.37|284.97|0
1649236460000|2022-04-06 09:14:20|287.47|285.07|287.37|284.97|287.56|285.16|287.37|284.97|0
1649236470000|2022-04-06 09:14:30|287.56|285.16|287.95|285.55|287.95|285.55|287.56|285.16|0
1649236480000|2022-04-06 09:14:40|287.76|285.36|287.95|285.55|287.95|285.55|287.76|285.36|0
1649236490000|2022-04-06 09:14:50|287.86|285.46|287.76|285.36|287.86|285.46|287.76|285.36|0
1649236500000|2022-04-06 09:15:00|287.95|285.55|288.15|285.75|288.34|285.94|287.95|285.55|0
1649236510000|2022-04-06 09:15:10|288.34|285.94|288.54|286.14|288.54|286.14|288.34|285.94|0
1649236520000|2022-04-06 09:15:20|289.32|286.92|289.32|286.92|289.32|286.92|289.32|286.92|0
1649236530000|2022-04-06 09:15:30|289.52|287.12|289.52|287.12|289.62|287.22|289.52|287.12|0
1649236540000|2022-04-06 09:15:40|289.13|286.73|289.03|286.63|289.32|286.92|289.03|286.63|0
1649236550000|2022-04-06 09:15:50|289.13|286.73|288.73|286.33|289.13|286.73|288.73|286.33|0
1649236560000|2022-04-06 09:16:00|288.34|285.94|287.95|285.55|288.34|285.94|287.95|285.55|0
1649236570000|2022-04-06 09:16:10|287.66|285.26|287.66|285.26|287.66|285.26|287.66|285.26|0
1649236580000|2022-04-06 09:16:20|287.56|285.16|287.56|285.16|287.76|285.36|287.56|285.16|0
1649236590000|2022-04-06 09:16:30|286.97|284.57|286.78|284.38|286.97|284.57|286.58|284.18|0
1649236600000|2022-04-06 09:16:40|286.58|284.18|286.78|284.38|286.78|284.38|286.58|284.18|0
1649236610000|2022-04-06 09:16:50|286.88|284.48|286.78|284.38|286.88|284.48|286.78|284.38|0
1649236620000|2022-04-06 09:17:00|286.97|284.57|286.97|284.57|286.97|284.57|286.78|284.38|0
1649236630000|2022-04-06 09:17:10|287.17|284.77|287.36|284.96|287.56|285.16|287.17|284.77|0
1649236640000|2022-04-06 09:17:20|287.56|285.16|287.56|285.16|287.56|285.16|287.56|285.16|0
1649236650000|2022-04-06 09:17:30|287.76|285.36|287.76|285.36|287.76|285.36|287.76|285.36|0
1649236660000|2022-04-06 09:17:40|287.75|285.35|287.56|285.16|287.75|285.35|287.56|285.16|0
1649236670000|2022-04-06 09:17:50|287.75|285.35|287.56|285.16|287.75|285.35|287.56|285.16|0
1649236680000|2022-04-06 09:18:00|287.36|284.96|287.36|284.96|287.36|284.96|287.36|284.96|0
1649236690000|2022-04-06 09:18:10|287.27|284.87|286.78|284.38|287.27|284.87|286.58|284.18|0
1649236700000|2022-04-06 09:18:20|286.97|284.57|286.97|284.57|286.97|284.57|286.97|284.57|0
1649236710000|2022-04-06 09:18:30|286.78|284.38|286.97|284.57|286.97|284.57|286.78|284.38|0
1649236720000|2022-04-06 09:18:40|286.78|284.38|286.88|284.48|286.88|284.48|286.78|284.38|0
1649236730000|2022-04-06 09:18:50|286.97|284.57|286.97|284.57|286.97|284.57|286.97|284.57|0
1649236740000|2022-04-06 09:19:00|286.78|284.38|286.58|284.18|286.78|284.38|286.58|284.18|0
1649236750000|2022-04-06 09:19:10|286.78|284.38|287.36|284.96|287.36|284.96|286.78|284.38|0
1649236760000|2022-04-06 09:19:20|287.17|284.77|287.17|284.77|287.17|284.77|287.07|284.67|0
1649236770000|2022-04-06 09:19:30|287.56|285.16|287.56|285.16|287.56|285.16|287.56|285.16|0
1649236780000|2022-04-06 09:19:40|287.75|285.35|287.75|285.35|287.75|285.35|287.56|285.16|0
1649236800000|2022-04-06 09:20:00|287.36|284.96|287.75|285.35|287.75|285.35|287.36|284.96|0
1649236810000|2022-04-06 09:20:10|287.95|285.55|287.75|285.35|287.95|285.55|287.75|285.35|0
1649236820000|2022-04-06 09:20:20|287.56|285.16|287.95|285.55|287.95|285.55|287.56|285.16|0
1649236830000|2022-04-06 09:20:30|287.75|285.35|287.95|285.55|287.95|285.55|287.75|285.35|0
1649236840000|2022-04-06 09:20:40|288.14|285.74|288.14|285.74|288.14|285.74|288.14|285.74|0
1649236850000|2022-04-06 09:20:50|288.05|285.65|288.14|285.74|288.14|285.74|288.05|285.65|0
1649236860000|2022-04-06 09:21:00|288.25|285.85|288.14|285.74|288.25|285.85|288.14|285.74|0
1649236870000|2022-04-06 09:21:10|288.34|285.94|288.54|286.14|288.54|286.14|288.34|285.94|0
1649236880000|2022-04-06 09:21:20|288.34|285.94|288.14|285.74|288.34|285.94|288.14|285.74|0
1649236890000|2022-04-06 09:21:30|288.34|285.94|288.14|285.74|288.34|285.94|288.14|285.74|0
1649236900000|2022-04-06 09:21:40|288.44|286.04|288.34|285.94|288.54|286.14|288.34|285.94|0
1649236910000|2022-04-06 09:21:50|288.54|286.14|288.34|285.94|288.54|286.14|288.34|285.94|0
1649236920000|2022-04-06 09:22:00|288.54|286.14|288.54|286.14|288.54|286.14|288.54|286.14|0
1649236930000|2022-04-06 09:22:10|288.34|285.94|288.54|286.14|288.54|286.14|288.34|285.94|0
1649236940000|2022-04-06 09:22:20|288.34|285.94|288.14|285.74|288.34|285.94|288.14|285.74|0
1649236950000|2022-04-06 09:22:30|288.05|285.65|288.34|285.94|288.34|285.94|288.05|285.65|0
1649236960000|2022-04-06 09:22:40|288.54|286.14|288.54|286.14|288.54|286.14|288.54|286.14|0
1649236980000|2022-04-06 09:23:00|288.34|285.94|288.54|286.14|288.54|286.14|288.34|285.94|0
1649236990000|2022-04-06 09:23:10|288.34|285.94|288.34|285.94|288.34|285.94|288.34|285.94|0
1649237000000|2022-04-06 09:23:20|288.14|285.74|288.14|285.74|288.14|285.74|288.14|285.74|0
1649237010000|2022-04-06 09:23:30|287.85|285.45|287.95|285.55|287.95|285.55|287.85|285.45|0
1649237020000|2022-04-06 09:23:40|288.14|285.74|288.54|286.14|288.54|286.14|288.14|285.74|0
1649237030000|2022-04-06 09:23:50|288.53|286.13|288.53|286.13|288.53|286.13|288.53|286.13|0
1649237040000|2022-04-06 09:24:00|288.44|286.04|288.44|286.04|288.53|286.13|288.44|286.04|0
1649237050000|2022-04-06 09:24:10|288.53|286.13|288.73|286.33|288.93|286.53|288.53|286.13|0
1649237060000|2022-04-06 09:24:20|288.93|286.53|288.73|286.33|288.93|286.53|288.73|286.33|0
1649237070000|2022-04-06 09:24:30|288.53|286.13|288.53|286.13|288.64|286.24|288.53|286.13|0
1649237080000|2022-04-06 09:24:40|288.05|285.65|287.75|285.35|288.05|285.65|287.75|285.35|0
1649237100000|2022-04-06 09:25:00|287.56|285.16|287.27|284.87|287.56|285.16|287.27|284.87|0
1649237110000|2022-04-06 09:25:10|287.36|284.96|287.56|285.16|287.56|285.16|287.36|284.96|0
1649237120000|2022-04-06 09:25:20|287.36|284.96|287.36|284.96|287.36|284.96|287.36|284.96|0
1649237130000|2022-04-06 09:25:30|287.56|285.16|287.56|285.16|287.56|285.16|287.56|285.16|0
1649237140000|2022-04-06 09:25:40|287.75|285.35|287.56|285.16|287.75|285.35|287.56|285.16|0
1649237150000|2022-04-06 09:25:50|287.17|284.77|287.17|284.77|287.17|284.77|287.17|284.77|0
1649237160000|2022-04-06 09:26:00|287.27|284.87|287.17|284.77|287.27|284.87|287.17|284.77|0
1649237170000|2022-04-06 09:26:10|287.36|284.96|287.56|285.16|287.56|285.16|287.36|284.96|0
1649237180000|2022-04-06 09:26:20|287.46|285.06|287.46|285.06|287.46|285.06|287.46|285.06|0
1649237190000|2022-04-06 09:26:30|287.56|285.16|287.66|285.26|287.66|285.26|287.56|285.16|0
1649237200000|2022-04-06 09:26:40|287.56|285.16|287.75|285.35|287.75|285.35|287.36|284.96|0
1649237220000|2022-04-06 09:27:00|287.56|285.16|287.56|285.16|287.56|285.16|287.56|285.16|0
1649237230000|2022-04-06 09:27:10|287.66|285.26|287.75|285.35|287.75|285.35|287.66|285.26|0
1649237240000|2022-04-06 09:27:20|288.14|285.74|287.95|285.55|288.14|285.74|287.95|285.55|0
1649237250000|2022-04-06 09:27:30|287.85|285.45|287.95|285.55|287.95|285.55|287.85|285.45|0
1649237260000|2022-04-06 09:27:40|288.05|285.65|288.05|285.65|288.14|285.74|288.05|285.65|0
1649237270000|2022-04-06 09:27:50|288.14|285.74|288.14|285.74|288.14|285.74|288.14|285.74|0
1649237280000|2022-04-06 09:28:00|287.95|285.55|287.95|285.55|287.95|285.55|287.95|285.55|0
1649237300000|2022-04-06 09:28:20|287.75|285.35|288.05|285.65|288.05|285.65|287.75|285.35|0
1649237310000|2022-04-06 09:28:30|288.14|285.74|288.34|285.94|288.34|285.94|288.14|285.74|0
1649237320000|2022-04-06 09:28:40|288.14|285.74|288.34|285.94|288.53|286.13|288.14|285.74|0
1649237330000|2022-04-06 09:28:50|288.14|285.74|288.34|285.94|288.34|285.94|288.14|285.74|0
1649237340000|2022-04-06 09:29:00|288.44|286.04|288.34|285.94|288.44|286.04|288.34|285.94|0
1649237350000|2022-04-06 09:29:10|288.44|286.04|288.73|286.33|288.73|286.33|288.44|286.04|0
1649237360000|2022-04-06 09:29:20|288.92|286.52|289.12|286.72|289.12|286.72|288.92|286.52|0
1649237370000|2022-04-06 09:29:30|288.92|286.52|288.92|286.52|288.92|286.52|288.73|286.33|0
1649237380000|2022-04-06 09:29:40|288.83|286.43|288.92|286.52|288.92|286.52|288.83|286.43|0
1649237390000|2022-04-06 09:29:50|289.12|286.72|289.32|286.92|289.32|286.92|289.12|286.72|0
1649237400000|2022-04-06 09:30:00|289.12|286.72|287.95|285.55|289.12|286.72|287.95|285.55|0
1649237410000|2022-04-06 09:30:10|288.14|285.74|288.73|286.33|288.73|286.33|288.14|285.74|0
1649237430000|2022-04-06 09:30:30|288.53|286.13|288.53|286.13|288.53|286.13|288.53|286.13|0
1649237460000|2022-04-06 09:31:00|288.73|286.33|288.73|286.33|288.92|286.52|288.73|286.33|0
1649237470000|2022-04-06 09:31:10|288.53|286.13|288.05|285.65|288.53|286.13|288.05|285.65|0
1649237480000|2022-04-06 09:31:20|288.14|285.74|288.34|285.94|288.34|285.94|287.94|285.54|0
1649237500000|2022-04-06 09:31:40|287.94|285.54|287.94|285.54|288.14|285.74|287.94|285.54|0
1649237510000|2022-04-06 09:31:50|288.14|285.74|287.94|285.54|288.14|285.74|287.94|285.54|0
1649237520000|2022-04-06 09:32:00|288.34|285.94|288.34|285.94|288.34|285.94|288.24|285.84|0
1649237530000|2022-04-06 09:32:10|287.94|285.54|288.14|285.74|288.14|285.74|287.94|285.54|0
1649237550000|2022-04-06 09:32:30|288.34|285.94|288.73|286.33|288.73|286.33|288.34|285.94|0
1649237560000|2022-04-06 09:32:40|288.92|286.52|289.12|286.72|289.12|286.72|288.92|286.52|0
1649237570000|2022-04-06 09:32:50|288.92|286.52|288.92|286.52|288.92|286.52|288.92|286.52|0
1649237580000|2022-04-06 09:33:00|289.12|286.72|288.92|286.52|289.12|286.72|288.92|286.52|0
1649237600000|2022-04-06 09:33:20|289.12|286.72|289.22|286.82|289.22|286.82|289.12|286.72|0
1649237610000|2022-04-06 09:33:30|289.12|286.72|289.31|286.91|289.31|286.91|289.12|286.72|0
1649237620000|2022-04-06 09:33:40|289.12|286.72|289.31|286.91|289.31|286.91|289.12|286.72|0
1649237630000|2022-04-06 09:33:50|289.22|286.82|289.22|286.82|289.22|286.82|289.22|286.82|0
1649237640000|2022-04-06 09:34:00|289.31|286.91|289.31|286.91|289.31|286.91|289.31|286.91|0
1649237650000|2022-04-06 09:34:10|289.12|286.72|289.12|286.72|289.12|286.72|289.12|286.72|0
1649237660000|2022-04-06 09:34:20|289.02|286.62|289.31|286.91|289.31|286.91|289.02|286.62|0
1649237670000|2022-04-06 09:34:30|289.12|286.72|289.12|286.72|289.12|286.72|289.12|286.72|0
1649237700000|2022-04-06 09:35:00|288.92|286.52|289.12|286.72|289.12|286.72|288.92|286.52|0
1649237710000|2022-04-06 09:35:10|288.92|286.52|289.02|286.62|289.12|286.72|288.92|286.52|0
1649237720000|2022-04-06 09:35:20|289.12|286.72|289.12|286.72|289.12|286.72|289.12|286.72|0
1649237730000|2022-04-06 09:35:30|289.71|287.31|290.69|288.29|290.69|288.29|289.71|287.31|0
1649237740000|2022-04-06 09:35:40|290.49|288.09|290.29|287.89|290.49|288.09|290.29|287.89|0
1649237750000|2022-04-06 09:35:50|290.49|288.09|290.29|287.89|290.49|288.09|290.29|287.89|0
1649237770000|2022-04-06 09:36:10|290.1|287.7|290.1|287.7|290.29|287.89|290.1|287.7|0
1649237780000|2022-04-06 09:36:20|290.29|287.89|289.71|287.31|290.29|287.89|289.71|287.31|0
1649237790000|2022-04-06 09:36:30|289.9|287.5|290.1|287.7|290.1|287.7|289.9|287.5|0
1649237810000|2022-04-06 09:36:50|289.9|287.5|289.9|287.5|289.9|287.5|289.9|287.5|0
1649237820000|2022-04-06 09:37:00|290.1|287.7|289.9|287.5|290.1|287.7|289.9|287.5|0
1649237830000|2022-04-06 09:37:10|289.71|287.31|289.71|287.31|289.71|287.31|289.31|286.91|0
1649237840000|2022-04-06 09:37:20|289.9|287.5|289.9|287.5|290.1|287.7|289.9|287.5|0
1649237850000|2022-04-06 09:37:30|290.1|287.7|289.9|287.5|290.1|287.7|289.9|287.5|0
1649237880000|2022-04-06 09:38:00|290.1|287.7|290.1|287.7|290.1|287.7|290.1|287.7|0
1649237890000|2022-04-06 09:38:10|289.9|287.5|290.1|287.7|290.1|287.7|289.9|287.5|0
1649237910000|2022-04-06 09:38:30|290.29|287.89|290.1|287.7|290.29|287.89|290.1|287.7|0
1649237940000|2022-04-06 09:39:00|290.2|287.8|290.69|288.29|290.69|288.29|290.2|287.8|0
1649237950000|2022-04-06 09:39:10|290.49|288.09|290.59|288.19|290.69|288.29|290.49|288.09|0
1649237960000|2022-04-06 09:39:20|290.69|288.29|290.69|288.29|290.69|288.29|290.49|288.09|0
1649237970000|2022-04-06 09:39:30|290.49|288.09|290.59|288.19|290.59|288.19|290.49|288.09|0
1649237980000|2022-04-06 09:39:40|290.69|288.29|290.29|287.89|291.08|288.68|290.29|287.89|0
1649237990000|2022-04-06 09:39:50|290.69|288.29|290.69|288.29|290.69|288.29|290.69|288.29|0
1649238000000|2022-04-06 09:40:00|290.49|288.09|290.69|288.29|290.69|288.29|290.49|288.09|0
1649238010000|2022-04-06 09:40:10|290.49|288.09|290.69|288.29|290.88|288.48|290.49|288.09|0
1649238020000|2022-04-06 09:40:20|290.49|288.09|290.29|287.89|290.49|288.09|290.29|287.89|0
1649238030000|2022-04-06 09:40:30|290.1|287.7|290.49|288.09|290.49|288.09|290.1|287.7|0
1649238050000|2022-04-06 09:40:50|290.1|287.7|289.9|287.5|290.1|287.7|289.9|287.5|0
1649238060000|2022-04-06 09:41:00|290.1|287.7|290.29|287.89|290.29|287.89|290.1|287.7|0
1649238070000|2022-04-06 09:41:10|290.49|288.09|290.49|288.09|290.49|288.09|290.49|288.09|0
1649238080000|2022-04-06 09:41:20|290.29|287.89|290.49|288.09|290.49|288.09|290.29|287.89|0
1649238090000|2022-04-06 09:41:30|290.29|287.89|290.88|288.48|290.88|288.48|290.29|287.89|0
1649238110000|2022-04-06 09:41:50|290.49|288.09|290.68|288.28|290.68|288.28|290.49|288.09|0
1649238120000|2022-04-06 09:42:00|290.88|288.48|290.88|288.48|290.88|288.48|290.88|288.48|0
1649238140000|2022-04-06 09:42:20|290.68|288.28|290.68|288.28|290.68|288.28|290.68|288.28|0
1649238160000|2022-04-06 09:42:40|291.27|288.87|291.27|288.87|291.27|288.87|291.27|288.87|0
1649238180000|2022-04-06 09:43:00|291.47|289.07|291.47|289.07|291.47|289.07|291.47|289.07|0
1649238190000|2022-04-06 09:43:10|291.67|289.27|292.06|289.66|292.65|290.25|291.67|289.27|0
1649238200000|2022-04-06 09:43:20|292.16|289.76|291.86|289.46|292.16|289.76|291.86|289.46|0
1649238210000|2022-04-06 09:43:30|292.06|289.66|292.65|290.25|292.65|290.25|292.06|289.66|0
1649238230000|2022-04-06 09:43:50|292.45|290.05|292.85|290.45|293.44|291.04|292.45|290.05|0
1649238240000|2022-04-06 09:44:00|292.56|290.16|293.24|290.84|293.24|290.84|292.56|290.16|0
1649238250000|2022-04-06 09:44:10|293.44|291.04|293.24|290.84|293.44|291.04|293.24|290.84|0
1649238260000|2022-04-06 09:44:20|293.05|290.65|292.06|289.66|293.05|290.65|292.06|289.66|0
1649238270000|2022-04-06 09:44:30|291.86|289.46|291.97|289.57|291.97|289.57|291.67|289.27|0
1649238280000|2022-04-06 09:44:40|291.86|289.46|291.86|289.46|291.86|289.46|291.57|289.17|0
1649238290000|2022-04-06 09:44:50|291.67|289.27|291.67|289.27|291.67|289.27|291.67|289.27|0
1649238300000|2022-04-06 09:45:00|292.45|290.05|292.06|289.66|292.45|290.05|292.06|289.66|0
1649238310000|2022-04-06 09:45:10|291.86|289.46|291.86|289.46|291.86|289.46|291.86|289.46|0
1649238320000|2022-04-06 09:45:20|292.06|289.66|292.45|290.05|292.45|290.05|292.06|289.66|0
1649238330000|2022-04-06 09:45:30|292.65|290.25|292.65|290.25|292.65|290.25|292.65|290.25|0
1649238340000|2022-04-06 09:45:40|293.05|290.65|293.44|291.04|293.44|291.04|293.05|290.65|0
1649238350000|2022-04-06 09:45:50|293.24|290.84|293.04|290.64|293.24|290.84|293.04|290.64|0
1649238360000|2022-04-06 09:46:00|293.24|290.84|293.44|291.04|293.64|291.24|293.24|290.84|0
1649238370000|2022-04-06 09:46:10|293.64|291.24|293.44|291.04|293.64|291.24|293.44|291.04|0
1649238380000|2022-04-06 09:46:20|293.24|290.84|293.04|290.64|293.24|290.84|293.04|290.64|0
1649238390000|2022-04-06 09:46:30|293.24|290.84|293.64|291.24|293.64|291.24|293.24|290.84|0
1649238400000|2022-04-06 09:46:40|293.83|291.43|293.83|291.43|293.83|291.43|293.83|291.43|0
1649238410000|2022-04-06 09:46:50|293.64|291.24|293.64|291.24|293.64|291.24|293.64|291.24|0
1649238420000|2022-04-06 09:47:00|293.44|291.04|293.44|291.04|293.44|291.04|293.15|290.75|0
1649238430000|2022-04-06 09:47:10|293.54|291.14|293.54|291.14|293.54|291.14|293.54|291.14|0
1649238440000|2022-04-06 09:47:20|293.44|291.04|293.44|291.04|293.54|291.14|293.44|291.04|0
1649238450000|2022-04-06 09:47:30|293.83|291.43|293.64|291.24|293.83|291.43|293.64|291.24|0
1649238460000|2022-04-06 09:47:40|293.83|291.43|293.24|290.84|293.83|291.43|293.24|290.84|0
1649238470000|2022-04-06 09:47:50|293.64|291.24|293.44|291.04|293.64|291.24|293.44|291.04|0
1649238480000|2022-04-06 09:48:00|293.64|291.24|293.83|291.43|293.83|291.43|293.64|291.24|0
1649238490000|2022-04-06 09:48:10|293.74|291.34|293.64|291.24|293.94|291.54|293.64|291.24|0
1649238510000|2022-04-06 09:48:30|293.44|291.04|293.44|291.04|293.44|291.04|293.44|291.04|0
1649238520000|2022-04-06 09:48:40|293.64|291.24|293.64|291.24|293.83|291.43|293.54|291.14|0
1649238550000|2022-04-06 09:49:10|293.74|291.34|293.83|291.43|293.83|291.43|293.74|291.34|0
1649238560000|2022-04-06 09:49:20|294.03|291.63|293.83|291.43|294.03|291.63|293.83|291.43|0
1649238570000|2022-04-06 09:49:30|293.64|291.24|293.64|291.24|293.83|291.43|293.64|291.24|0
1649238580000|2022-04-06 09:49:40|294.03|291.63|294.03|291.63|294.23|291.83|294.03|291.63|0
1649238590000|2022-04-06 09:49:50|293.83|291.43|294.23|291.83|294.23|291.83|293.83|291.43|0
1649238600000|2022-04-06 09:50:00|294.82|292.42|295.22|292.82|295.22|292.82|294.82|292.42|0
1649238610000|2022-04-06 09:50:10|295.41|293.01|296.11|293.71|296.11|293.71|295.41|293.01|0
1649238620000|2022-04-06 09:50:20|296.01|293.61|296.01|293.61|296.01|293.61|295.81|293.41|0
1649238630000|2022-04-06 09:50:30|296.21|293.81|295.41|293.01|296.21|293.81|295.41|293.01|0
1649238640000|2022-04-06 09:50:40|295.02|292.62|295.41|293.01|295.41|293.01|295.02|292.62|0
1649238650000|2022-04-06 09:50:50|295.22|292.82|295.41|293.01|295.61|293.21|295.22|292.82|0
1649238660000|2022-04-06 09:51:00|295.22|292.82|295.61|293.21|295.61|293.21|295.22|292.82|0
1649238670000|2022-04-06 09:51:10|295.41|293.01|295.02|292.62|295.41|293.01|295.02|292.62|0
1649238690000|2022-04-06 09:51:30|294.82|292.42|294.82|292.42|295.02|292.62|294.82|292.42|0
1649238700000|2022-04-06 09:51:40|294.53|292.13|294.23|291.83|294.62|292.22|294.23|291.83|0
1649238710000|2022-04-06 09:51:50|294.62|292.22|294.62|292.22|294.62|292.22|294.42|292.02|0
1649238720000|2022-04-06 09:52:00|294.82|292.42|294.82|292.42|294.82|292.42|294.62|292.22|0
1649238730000|2022-04-06 09:52:10|294.62|292.22|294.92|292.52|295.02|292.62|294.62|292.22|0
1649238740000|2022-04-06 09:52:20|294.82|292.42|294.82|292.42|295.02|292.62|294.82|292.42|0
1649238750000|2022-04-06 09:52:30|294.62|292.22|294.62|292.22|294.62|292.22|294.62|292.22|0
1649238760000|2022-04-06 09:52:40|294.82|292.42|294.62|292.22|294.82|292.42|294.62|292.22|0
1649238770000|2022-04-06 09:52:50|294.82|292.42|294.82|292.42|294.82|292.42|294.82|292.42|0
1649238780000|2022-04-06 09:53:00|294.62|292.22|294.42|292.02|294.62|292.22|294.23|291.83|0
1649238790000|2022-04-06 09:53:10|294.23|291.83|294.82|292.42|294.82|292.42|294.23|291.83|0
1649238800000|2022-04-06 09:53:20|294.62|292.22|294.82|292.42|294.82|292.42|294.62|292.22|0
1649238810000|2022-04-06 09:53:30|294.62|292.22|294.42|292.02|294.62|292.22|294.42|292.02|0
1649238820000|2022-04-06 09:53:40|294.62|292.22|294.62|292.22|294.82|292.42|294.62|292.22|0
1649238830000|2022-04-06 09:53:50|294.33|291.93|294.23|291.83|294.33|291.93|294.23|291.83|0
1649238840000|2022-04-06 09:54:00|294.42|292.02|294.62|292.22|294.62|292.22|294.42|292.02|0
1649238850000|2022-04-06 09:54:10|294.82|292.42|294.23|291.83|294.82|292.42|294.23|291.83|0
1649238860000|2022-04-06 09:54:20|294.42|292.02|294.23|291.83|294.42|292.02|294.23|291.83|0
1649238870000|2022-04-06 09:54:30|294.42|292.02|294.42|292.02|294.42|292.02|294.42|292.02|0
1649238880000|2022-04-06 09:54:40|294.23|291.83|294.03|291.63|294.23|291.83|294.03|291.63|0
1649238890000|2022-04-06 09:54:50|294.42|292.02|294.62|292.22|294.62|292.22|294.42|292.02|0
1649238900000|2022-04-06 09:55:00|294.53|292.13|294.42|292.02|294.53|292.13|294.42|292.02|0
1649238910000|2022-04-06 09:55:10|294.23|291.83|294.13|291.73|294.23|291.83|294.13|291.73|0
1649238920000|2022-04-06 09:55:20|294.53|292.13|294.42|292.02|294.53|292.13|294.23|291.83|0
1649238930000|2022-04-06 09:55:30|294.23|291.83|294.03|291.63|294.23|291.83|294.03|291.63|0
1649238940000|2022-04-06 09:55:40|293.83|291.43|293.63|291.23|293.83|291.43|293.63|291.23|0
1649238950000|2022-04-06 09:55:50|293.44|291.04|293.44|291.04|293.44|291.04|293.44|291.04|0
1649238960000|2022-04-06 09:56:00|293.14|290.74|292.65|290.25|293.14|290.74|292.65|290.25|0
1649238970000|2022-04-06 09:56:10|292.55|290.15|292.45|290.05|292.55|290.15|292.45|290.05|0
1649238980000|2022-04-06 09:56:20|292.84|290.44|292.65|290.25|292.84|290.44|292.65|290.25|0
1649238990000|2022-04-06 09:56:30|292.75|290.35|292.65|290.25|292.75|290.35|292.65|290.25|0
1649239000000|2022-04-06 09:56:40|292.45|290.05|292.45|290.05|292.45|290.05|292.45|290.05|0
1649239010000|2022-04-06 09:56:50|292.25|289.85|292.45|290.05|292.45|290.05|292.25|289.85|0
1649239030000|2022-04-06 09:57:10|292.25|289.85|291.86|289.46|292.25|289.85|291.86|289.46|0
1649239040000|2022-04-06 09:57:20|291.66|289.26|291.66|289.26|291.66|289.26|291.46|289.06|0
1649239050000|2022-04-06 09:57:30|291.86|289.46|292.16|289.76|292.16|289.76|291.86|289.46|0
1649239060000|2022-04-06 09:57:40|292.05|289.65|291.66|289.26|292.05|289.65|291.66|289.26|0
1649239070000|2022-04-06 09:57:50|291.27|288.87|291.27|288.87|291.27|288.87|291.07|288.67|0
1649239080000|2022-04-06 09:58:00|291.07|288.67|290.87|288.47|291.07|288.67|290.87|288.47|0
1649239090000|2022-04-06 09:58:10|290.98|288.58|291.07|288.67|291.07|288.67|290.87|288.47|0
1649239100000|2022-04-06 09:58:20|290.87|288.47|291.07|288.67|291.07|288.67|290.87|288.47|0
1649239110000|2022-04-06 09:58:30|291.17|288.77|291.07|288.67|291.17|288.77|291.07|288.67|0
1649239120000|2022-04-06 09:58:40|290.87|288.47|290.87|288.47|290.87|288.47|290.87|288.47|0
1649239140000|2022-04-06 09:59:00|290.68|288.28|290.87|288.47|290.87|288.47|290.68|288.28|0
1649239150000|2022-04-06 09:59:10|290.78|288.38|290.68|288.28|290.78|288.38|290.68|288.28|0
1649239160000|2022-04-06 09:59:20|290.48|288.08|290.48|288.08|290.48|288.08|290.48|288.08|0
1649239170000|2022-04-06 09:59:30|290.39|287.99|289.89|287.49|290.39|287.99|289.89|287.49|0
1649239180000|2022-04-06 09:59:40|290.09|287.69|290.09|287.69|290.09|287.69|290.09|287.69|0
1649239190000|2022-04-06 09:59:50|290.28|287.88|290.28|287.88|290.28|287.88|290.28|287.88|0
1649239200000|2022-04-06 10:00:00|290.39|287.99|290.39|287.99|290.39|287.99|290.39|287.99|0
1649239210000|2022-04-06 10:00:10|290.28|287.88|289.89|287.49|290.28|287.88|289.89|287.49|0
1649239220000|2022-04-06 10:00:20|290.09|287.69|289.89|287.49|290.09|287.69|289.89|287.49|0
1649239230000|2022-04-06 10:00:30|290.09|287.69|290.09|287.69|290.09|287.69|289.89|287.49|0
1649239240000|2022-04-06 10:00:40|290.28|287.88|290.48|288.08|290.48|288.08|290.28|287.88|0
1649239250000|2022-04-06 10:00:50|290.68|288.28|290.68|288.28|290.68|288.28|290.68|288.28|0
1649239260000|2022-04-06 10:01:00|290.87|288.47|291.07|288.67|291.07|288.67|290.87|288.47|0
1649239270000|2022-04-06 10:01:10|291.17|288.77|291.17|288.77|291.17|288.77|291.17|288.77|0
1649239280000|2022-04-06 10:01:20|291.07|288.67|291.07|288.67|291.17|288.77|291.07|288.67|0
1649239290000|2022-04-06 10:01:30|290.87|288.47|291.07|288.67|291.07|288.67|290.87|288.47|0
1649239300000|2022-04-06 10:01:40|290.98|288.58|290.98|288.58|290.98|288.58|290.98|288.58|0
1649239310000|2022-04-06 10:01:50|290.87|288.47|291.07|288.67|291.07|288.67|290.87|288.47|0
1649239330000|2022-04-06 10:02:10|291.27|288.87|291.07|288.67|291.27|288.87|291.07|288.67|0
1649239350000|2022-04-06 10:02:30|290.97|288.57|290.87|288.47|290.97|288.57|290.87|288.47|0
1649239360000|2022-04-06 10:02:40|291.07|288.67|291.07|288.67|291.07|288.67|291.07|288.67|0
1649239370000|2022-04-06 10:02:50|291.17|288.77|291.27|288.87|291.27|288.87|291.17|288.77|0
1649239380000|2022-04-06 10:03:00|291.17|288.77|291.27|288.87|291.27|288.87|291.17|288.77|0
1649239390000|2022-04-06 10:03:10|291.46|289.06|291.46|289.06|291.46|289.06|291.46|289.06|0
1649239400000|2022-04-06 10:03:20|291.27|288.87|291.27|288.87|291.27|288.87|291.27|288.87|0
1649239420000|2022-04-06 10:03:40|291.17|288.77|291.17|288.77|291.17|288.77|291.07|288.67|0
1649239430000|2022-04-06 10:03:50|291.07|288.67|291.27|288.87|291.27|288.87|291.07|288.67|0
1649239440000|2022-04-06 10:04:00|291.07|288.67|290.68|288.28|291.07|288.67|290.48|288.08|0
1649239450000|2022-04-06 10:04:10|290.78|288.38|291.07|288.67|291.07|288.67|290.78|288.38|0
1649239460000|2022-04-06 10:04:20|290.97|288.57|290.68|288.28|290.97|288.57|290.68|288.28|0
1649239470000|2022-04-06 10:04:30|290.48|288.08|290.28|287.88|290.48|288.08|290.28|287.88|0
1649239480000|2022-04-06 10:04:40|290.48|288.08|290.48|288.08|290.68|288.28|290.48|288.08|0
1649239490000|2022-04-06 10:04:50|290.68|288.28|290.48|288.08|290.68|288.28|290.48|288.08|0
1649239500000|2022-04-06 10:05:00|290.28|287.88|290.09|287.69|290.28|287.88|290.09|287.69|0
1649239510000|2022-04-06 10:05:10|290.19|287.79|290.48|288.08|290.48|288.08|290.19|287.79|0
1649239520000|2022-04-06 10:05:20|290.67|288.27|290.67|288.27|290.87|288.47|290.67|288.27|0
1649239530000|2022-04-06 10:05:30|290.48|288.08|290.67|288.27|290.67|288.27|290.48|288.08|0
1649239540000|2022-04-06 10:05:40|290.87|288.47|290.87|288.47|290.87|288.47|290.87|288.47|0
1649239550000|2022-04-06 10:05:50|290.67|288.27|290.48|288.08|290.67|288.27|290.48|288.08|0
1649239560000|2022-04-06 10:06:00|290.19|287.79|290.28|287.88|290.28|287.88|290.19|287.79|0
1649239570000|2022-04-06 10:06:10|290.09|287.69|290.09|287.69|290.28|287.88|290.09|287.69|0
1649239580000|2022-04-06 10:06:20|290.28|287.88|290.28|287.88|290.28|287.88|290.28|287.88|0
1649239590000|2022-04-06 10:06:30|290.48|288.08|290.67|288.27|290.67|288.27|290.48|288.08|0
1649239600000|2022-04-06 10:06:40|290.87|288.47|290.67|288.27|290.87|288.47|290.67|288.27|0
1649239610000|2022-04-06 10:06:50|290.78|288.38|290.67|288.27|290.87|288.47|290.67|288.27|0
1649239620000|2022-04-06 10:07:00|290.87|288.47|290.67|288.27|290.87|288.47|290.48|288.08|0
1649239630000|2022-04-06 10:07:10|290.48|288.08|290.28|287.88|290.67|288.27|290.28|287.88|0
1649239640000|2022-04-06 10:07:20|290.38|287.98|290.67|288.27|290.67|288.27|290.28|287.88|0
1649239650000|2022-04-06 10:07:30|290.48|288.08|290.48|288.08|290.58|288.18|290.48|288.08|0
1649239660000|2022-04-06 10:07:40|290.28|287.88|290.28|287.88|290.28|287.88|290.28|287.88|0
1649239670000|2022-04-06 10:07:50|290.19|287.79|290.28|287.88|290.28|287.88|290.19|287.79|0
1649239680000|2022-04-06 10:08:00|290.19|287.79|290.28|287.88|290.28|287.88|290.19|287.79|0
1649239690000|2022-04-06 10:08:10|290.48|288.08|290.87|288.47|290.87|288.47|290.48|288.08|0
1649239700000|2022-04-06 10:08:20|290.67|288.27|290.67|288.27|290.87|288.47|290.67|288.27|0
1649239720000|2022-04-06 10:08:40|290.78|288.38|290.67|288.27|290.78|288.38|290.67|288.27|0
1649239730000|2022-04-06 10:08:50|290.87|288.47|290.67|288.27|290.87|288.47|290.67|288.27|0
1649239740000|2022-04-06 10:09:00|290.78|288.38|290.67|288.27|290.78|288.38|290.67|288.27|0
1649239760000|2022-04-06 10:09:20|290.78|288.38|290.87|288.47|290.87|288.47|290.78|288.38|0
1649239770000|2022-04-06 10:09:30|290.78|288.38|290.87|288.47|290.87|288.47|290.78|288.38|0
1649239790000|2022-04-06 10:09:50|290.67|288.27|290.87|288.47|290.87|288.47|290.67|288.27|0
1649239800000|2022-04-06 10:10:00|290.97|288.57|291.07|288.67|291.07|288.67|290.97|288.57|0
1649239810000|2022-04-06 10:10:10|290.97|288.57|290.87|288.47|290.97|288.57|290.67|288.27|0
1649239820000|2022-04-06 10:10:20|290.48|288.08|290.87|288.47|290.87|288.47|290.48|288.08|0
1649239830000|2022-04-06 10:10:30|290.48|288.08|290.48|288.08|290.48|288.08|290.48|288.08|0
1649239840000|2022-04-06 10:10:40|290.58|288.18|290.58|288.18|290.58|288.18|290.58|288.18|0
1649239850000|2022-04-06 10:10:50|290.67|288.27|290.67|288.27|290.67|288.27|290.67|288.27|0
1649239870000|2022-04-06 10:11:10|290.87|288.47|290.87|288.47|290.87|288.47|290.87|288.47|0
1649239880000|2022-04-06 10:11:20|291.07|288.67|290.67|288.27|291.07|288.67|290.67|288.27|0
1649239890000|2022-04-06 10:11:30|292.05|289.65|293.63|291.23|293.63|291.23|292.05|289.65|0
1649239900000|2022-04-06 10:11:40|292.84|290.44|293.23|290.83|293.23|290.83|292.84|290.44|0
1649239910000|2022-04-06 10:11:50|293.43|291.03|293.43|291.03|293.43|291.03|293.23|290.83|0
1649239920000|2022-04-06 10:12:00|293.63|291.23|293.63|291.23|293.63|291.23|293.33|290.93|0
1649239930000|2022-04-06 10:12:10|293.43|291.03|293.43|291.03|293.53|291.13|293.43|291.03|0
1649239940000|2022-04-06 10:12:20|293.23|290.83|293.23|290.83|293.23|290.83|293.23|290.83|0
1649239950000|2022-04-06 10:12:30|293.43|291.03|293.03|290.63|293.43|291.03|293.03|290.63|0
1649239960000|2022-04-06 10:12:40|292.94|290.54|292.94|290.54|292.94|290.54|292.94|290.54|0
1649239970000|2022-04-06 10:12:50|293.03|290.63|293.63|291.23|293.63|291.23|293.03|290.63|0
1649239980000|2022-04-06 10:13:00|293.53|291.13|293.63|291.23|293.82|291.42|293.53|291.13|0
1649239990000|2022-04-06 10:13:10|293.43|291.03|293.23|290.83|293.43|291.03|293.14|290.74|0
1649240000000|2022-04-06 10:13:20|293.43|291.03|293.03|290.63|293.43|291.03|293.03|290.63|0
1649240010000|2022-04-06 10:13:30|293.14|290.74|293.03|290.63|293.14|290.74|293.03|290.63|0
1649240020000|2022-04-06 10:13:40|292.94|290.54|292.84|290.44|292.94|290.54|292.84|290.44|0
1649240030000|2022-04-06 10:13:50|293.03|290.63|292.84|290.44|293.23|290.83|292.84|290.44|0
1649240040000|2022-04-06 10:14:00|293.03|290.63|293.63|291.23|293.63|291.23|293.03|290.63|0
1649240050000|2022-04-06 10:14:10|293.43|291.03|293.53|291.13|293.53|291.13|293.43|291.03|0
1649240060000|2022-04-06 10:14:20|293.63|291.23|293.43|291.03|293.63|291.23|293.43|291.03|0
1649240070000|2022-04-06 10:14:30|293.33|290.93|293.43|291.03|293.43|291.03|293.33|290.93|0
1649240080000|2022-04-06 10:14:40|293.62|291.22|293.43|291.03|293.62|291.22|293.43|291.03|0
1649240090000|2022-04-06 10:14:50|293.62|291.22|293.82|291.42|293.82|291.42|293.62|291.22|0
1649240100000|2022-04-06 10:15:00|294.22|291.82|294.41|292.01|294.61|292.21|294.22|291.82|0
1649240110000|2022-04-06 10:15:10|294.52|292.12|293.82|291.42|294.61|292.21|293.82|291.42|0
1649240120000|2022-04-06 10:15:20|293.62|291.22|294.02|291.62|294.02|291.62|293.62|291.22|0
1649240130000|2022-04-06 10:15:30|294.22|291.82|293.82|291.42|294.22|291.82|293.82|291.42|0
1649240140000|2022-04-06 10:15:40|293.62|291.22|293.62|291.22|293.82|291.42|293.62|291.22|0
1649240150000|2022-04-06 10:15:50|293.43|291.03|293.62|291.22|293.62|291.22|293.23|290.83|0
1649240160000|2022-04-06 10:16:00|293.82|291.42|294.41|292.01|294.41|292.01|293.73|291.33|0
1649240170000|2022-04-06 10:16:10|294.22|291.82|294.02|291.62|294.22|291.82|294.02|291.62|0
1649240180000|2022-04-06 10:16:20|293.82|291.42|293.82|291.42|293.82|291.42|293.62|291.22|0
1649240190000|2022-04-06 10:16:30|293.62|291.22|293.62|291.22|293.62|291.22|293.43|291.03|0
1649240200000|2022-04-06 10:16:40|293.82|291.42|294.52|292.12|294.52|292.12|293.82|291.42|0
1649240210000|2022-04-06 10:16:50|294.41|292.01|294.91|292.51|295.01|292.61|294.41|292.01|0
1649240220000|2022-04-06 10:17:00|294.81|292.41|295.2|292.8|295.2|292.8|294.81|292.41|0
1649240230000|2022-04-06 10:17:10|295.4|293|295.4|293|295.4|293|295.2|292.8|0
1649240240000|2022-04-06 10:17:20|295.6|293.2|296.1|293.7|296.19|293.79|295.6|293.2|0
1649240250000|2022-04-06 10:17:30|296.39|293.99|296.39|293.99|296.69|294.29|296.39|293.99|0
1649240260000|2022-04-06 10:17:40|296.59|294.19|296|293.6|296.59|294.19|296|293.6|0
1649240270000|2022-04-06 10:17:50|295.8|293.4|296|293.6|296|293.6|295.8|293.4|0
1649240280000|2022-04-06 10:18:00|295.8|293.4|295.6|293.2|295.8|293.4|295.4|293|0
1649240290000|2022-04-06 10:18:10|295.2|292.8|295.01|292.61|295.2|292.8|295.01|292.61|0
1649240300000|2022-04-06 10:18:20|294.91|292.51|295.01|292.61|295.11|292.71|294.91|292.51|0
1649240310000|2022-04-06 10:18:30|294.81|292.41|294.91|292.51|294.91|292.51|294.81|292.41|0
1649240320000|2022-04-06 10:18:40|295.2|292.8|295.8|293.4|295.8|293.4|295.2|292.8|0
1649240330000|2022-04-06 10:18:50|295.31|292.91|295.6|293.2|295.6|293.2|295.31|292.91|0
1649240340000|2022-04-06 10:19:00|295.8|293.4|295.6|293.2|295.8|293.4|295.6|293.2|0
1649240350000|2022-04-06 10:19:10|295.4|293|295.31|292.91|295.5|293.1|295.31|292.91|0
1649240360000|2022-04-06 10:19:20|295.2|292.8|295.6|293.2|295.8|293.4|295.2|292.8|0
1649240370000|2022-04-06 10:19:30|295.4|293|295.4|293|295.5|293.1|295.4|293|0
1649240380000|2022-04-06 10:19:40|295.8|293.4|295.8|293.4|295.8|293.4|295.8|293.4|0
1649240390000|2022-04-06 10:19:50|295.6|293.2|295.4|293|295.6|293.2|295.4|293|0
1649240400000|2022-04-06 10:20:00|295.2|292.8|295.6|293.2|295.6|293.2|295.2|292.8|0
1649240410000|2022-04-06 10:20:10|295.8|293.4|295.8|293.4|295.8|293.4|295.8|293.4|0
1649240420000|2022-04-06 10:20:20|296|293.6|296|293.6|296.19|293.79|296|293.6|0
1649240430000|2022-04-06 10:20:30|296.1|293.7|296.19|293.79|296.19|293.79|296.1|293.7|0
1649240440000|2022-04-06 10:20:40|296.1|293.7|296|293.6|296.1|293.7|296|293.6|0
1649240450000|2022-04-06 10:20:50|295.9|293.5|295.8|293.4|295.9|293.5|295.8|293.4|0
1649240460000|2022-04-06 10:21:00|296|293.6|296.3|293.9|296.39|293.99|296|293.6|0
1649240470000|2022-04-06 10:21:10|296.39|293.99|296.39|293.99|296.39|293.99|296.3|293.9|0
1649240480000|2022-04-06 10:21:20|296.59|294.19|296.19|293.79|296.59|294.19|296.19|293.79|0
1649240490000|2022-04-06 10:21:30|296.39|293.99|295.2|292.8|296.39|293.99|295.2|292.8|0
1649240500000|2022-04-06 10:21:40|296.41|294.01|296.41|294.01|296.52|294.12|296.41|294.01|0
1649240510000|2022-04-06 10:21:50|297.27|294.87|297.18|294.78|297.27|294.87|297.18|294.78|0
1649240520000|2022-04-06 10:22:00|297.08|294.68|296.09|293.69|297.08|294.68|296.09|293.69|0
1649240530000|2022-04-06 10:22:10|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1649240540000|2022-04-06 10:22:20|296.48|294.08|296.48|294.08|296.68|294.28|296.48|294.08|0
1649240550000|2022-04-06 10:22:30|296.29|293.89|296.29|293.89|296.48|294.08|296.29|293.89|0
1649240560000|2022-04-06 10:22:40|296.09|293.69|296.19|293.79|296.19|293.79|296.09|293.69|0
1649240570000|2022-04-06 10:22:50|296.29|293.89|296.39|293.99|296.48|294.08|296.29|293.89|0
1649240580000|2022-04-06 10:23:00|296.48|294.08|296.29|293.89|296.48|294.08|296.29|293.89|0
1649240590000|2022-04-06 10:23:10|296.09|293.69|295.89|293.49|296.29|293.89|295.89|293.49|0
1649240600000|2022-04-06 10:23:20|295.69|293.29|295.89|293.49|295.89|293.49|295.69|293.29|0
1649240610000|2022-04-06 10:23:30|295.69|293.29|295.69|293.29|295.89|293.49|295.69|293.29|0
1649240620000|2022-04-06 10:23:40|295.5|293.1|295.69|293.29|295.69|293.29|295.5|293.1|0
1649240630000|2022-04-06 10:23:50|295.5|293.1|296.09|293.69|296.09|293.69|295.5|293.1|0
1649240640000|2022-04-06 10:24:00|295.69|293.29|295.8|293.4|295.8|293.4|295.69|293.29|0
1649240650000|2022-04-06 10:24:10|295.69|293.29|295.69|293.29|295.69|293.29|295.69|293.29|0
1649240660000|2022-04-06 10:24:20|295.89|293.49|295.89|293.49|295.89|293.49|295.69|293.29|0
1649240670000|2022-04-06 10:24:30|295.69|293.29|295.3|292.9|295.69|293.29|295.3|292.9|0
1649240680000|2022-04-06 10:24:40|295.1|292.7|295.1|292.7|295.2|292.8|295.1|292.7|0
1649240690000|2022-04-06 10:24:50|294.9|292.5|295.1|292.7|295.1|292.7|294.9|292.5|0
1649240700000|2022-04-06 10:25:00|295.3|292.9|295.3|292.9|295.3|292.9|295.3|292.9|0
1649240710000|2022-04-06 10:25:10|295.1|292.7|294.9|292.5|295.1|292.7|294.9|292.5|0
1649240720000|2022-04-06 10:25:20|295.1|292.7|294.9|292.5|295.1|292.7|294.9|292.5|0
1649240730000|2022-04-06 10:25:30|295.01|292.61|295.1|292.7|295.1|292.7|295.01|292.61|0
1649240750000|2022-04-06 10:25:50|295.2|292.8|295.3|292.9|295.3|292.9|295.2|292.8|0
1649240760000|2022-04-06 10:26:00|295.4|293|295.5|293.1|295.5|293.1|295.4|293|0
1649240770000|2022-04-06 10:26:10|295.69|293.29|295.69|293.29|295.69|293.29|295.69|293.29|0
1649240780000|2022-04-06 10:26:20|295.5|293.1|295.5|293.1|295.5|293.1|295.5|293.1|0
1649240790000|2022-04-06 10:26:30|295.3|292.9|295.4|293|295.4|293|295.3|292.9|0
1649240800000|2022-04-06 10:26:40|295.3|292.9|295.49|293.09|295.49|293.09|295.3|292.9|0
1649240810000|2022-04-06 10:26:50|295.3|292.9|295.01|292.61|295.3|292.9|295.01|292.61|0
1649240820000|2022-04-06 10:27:00|294.9|292.5|295.1|292.7|295.1|292.7|294.9|292.5|0
1649240830000|2022-04-06 10:27:10|294.9|292.5|295.01|292.61|295.01|292.61|294.9|292.5|0
1649240840000|2022-04-06 10:27:20|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1649240850000|2022-04-06 10:27:30|295.2|292.8|295.1|292.7|295.2|292.8|295.1|292.7|0
1649240860000|2022-04-06 10:27:40|295.2|292.8|295.3|292.9|295.3|292.9|295.1|292.7|0
1649240870000|2022-04-06 10:27:50|295.49|293.09|295.4|293|295.49|293.09|295.4|293|0
1649240880000|2022-04-06 10:28:00|295.3|292.9|295.3|292.9|295.4|293|295.3|292.9|0
1649240890000|2022-04-06 10:28:10|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1649240900000|2022-04-06 10:28:20|294.9|292.5|294.71|292.31|294.9|292.5|294.71|292.31|0
1649240910000|2022-04-06 10:28:30|294.9|292.5|294.9|292.5|294.9|292.5|294.9|292.5|0
1649240920000|2022-04-06 10:28:40|294.71|292.31|295.2|292.8|295.2|292.8|294.71|292.31|0
1649240930000|2022-04-06 10:28:50|295.1|292.7|295.3|292.9|295.3|292.9|295.1|292.7|0
1649240940000|2022-04-06 10:29:00|295.4|293|295.89|293.49|295.89|293.49|295.4|293|0
1649240950000|2022-04-06 10:29:10|295.69|293.29|295.69|293.29|295.69|293.29|295.69|293.29|0
1649240960000|2022-04-06 10:29:20|295.49|293.09|294.71|292.31|295.49|293.09|294.61|292.21|0
1649240970000|2022-04-06 10:29:30|294.9|292.5|294.12|291.72|294.9|292.5|294.12|291.72|0
1649240980000|2022-04-06 10:29:40|294.31|291.91|294.31|291.91|294.51|292.11|294.31|291.91|0
1649241000000|2022-04-06 10:30:00|294.51|292.11|294.9|292.5|294.9|292.5|294.51|292.11|0
1649241010000|2022-04-06 10:30:10|295.1|292.7|295.3|292.9|295.3|292.9|295.1|292.7|0
1649241020000|2022-04-06 10:30:20|295.49|293.09|295.3|292.9|295.49|293.09|295.3|292.9|0
1649241030000|2022-04-06 10:30:30|295.49|293.09|295.69|293.29|295.69|293.29|295.49|293.09|0
1649241040000|2022-04-06 10:30:40|295.99|293.59|296.28|293.88|296.28|293.88|295.99|293.59|0
1649241050000|2022-04-06 10:30:50|296.48|294.08|296.68|294.28|296.68|294.28|296.48|294.08|0
1649241060000|2022-04-06 10:31:00|296.87|294.47|296.87|294.47|297.07|294.67|296.87|294.47|0
1649241070000|2022-04-06 10:31:10|297.07|294.67|296.87|294.47|297.07|294.67|296.87|294.47|0
1649241080000|2022-04-06 10:31:20|297.07|294.67|297.07|294.67|297.07|294.67|296.98|294.58|0
1649241090000|2022-04-06 10:31:30|296.48|294.08|296.58|294.18|296.58|294.18|296.48|294.08|0
1649241100000|2022-04-06 10:31:40|296.48|294.08|296.68|294.28|296.68|294.28|296.48|294.08|0
1649241110000|2022-04-06 10:31:50|296.28|293.88|295.89|293.49|296.28|293.88|295.89|293.49|0
1649241120000|2022-04-06 10:32:00|296.08|293.68|296.08|293.68|296.08|293.68|296.08|293.68|0
1649241130000|2022-04-06 10:32:10|295.89|293.49|296.28|293.88|296.28|293.88|295.89|293.49|0
1649241140000|2022-04-06 10:32:20|296.19|293.79|296.08|293.68|296.28|293.88|296.08|293.68|0
1649241150000|2022-04-06 10:32:30|296.19|293.79|295.99|293.59|296.19|293.79|295.89|293.49|0
1649241160000|2022-04-06 10:32:40|295.89|293.49|295.69|293.29|295.89|293.49|295.69|293.29|0
1649241170000|2022-04-06 10:32:50|295.89|293.49|295.89|293.49|295.89|293.49|295.69|293.29|0
1649241180000|2022-04-06 10:33:00|295.69|293.29|295.89|293.49|295.89|293.49|295.49|293.09|0
1649241190000|2022-04-06 10:33:10|296.08|293.68|296.08|293.68|296.08|293.68|296.08|293.68|0
1649241200000|2022-04-06 10:33:20|296.28|293.88|296.08|293.68|296.28|293.88|296.08|293.68|0
1649241210000|2022-04-06 10:33:30|296.19|293.79|296.48|294.08|296.48|294.08|296.19|293.79|0
1649241230000|2022-04-06 10:33:50|296.28|293.88|296.28|293.88|296.48|294.08|296.28|293.88|0
1649241250000|2022-04-06 10:34:10|296.38|293.98|296.28|293.88|296.38|293.98|296.08|293.68|0
1649241260000|2022-04-06 10:34:20|296.08|293.68|295.89|293.49|296.08|293.68|295.89|293.49|0
1649241270000|2022-04-06 10:34:30|295.69|293.29|295.89|293.49|295.89|293.49|295.69|293.29|0
1649241280000|2022-04-06 10:34:40|296.08|293.68|295.89|293.49|296.08|293.68|295.89|293.49|0
1649241290000|2022-04-06 10:34:50|296.08|293.68|296.08|293.68|296.08|293.68|296.08|293.68|0
1649241300000|2022-04-06 10:35:00|295.89|293.49|296.08|293.68|296.08|293.68|295.89|293.49|0
1649241320000|2022-04-06 10:35:20|295.89|293.49|295.89|293.49|295.89|293.49|295.69|293.29|0
1649241340000|2022-04-06 10:35:40|296.08|293.68|296.08|293.68|296.08|293.68|296.08|293.68|0
1649241350000|2022-04-06 10:35:50|295.89|293.49|296.28|293.88|296.28|293.88|295.89|293.49|0
1649241360000|2022-04-06 10:36:00|296.67|294.27|296.67|294.27|296.67|294.27|296.67|294.27|0
1649241370000|2022-04-06 10:36:10|296.48|294.08|295.69|293.29|296.48|294.08|295.69|293.29|0
1649241380000|2022-04-06 10:36:20|295.89|293.49|295.89|293.49|295.89|293.49|295.89|293.49|0
1649241390000|2022-04-06 10:36:30|296.08|293.68|296.08|293.68|296.08|293.68|295.89|293.49|0
1649241400000|2022-04-06 10:36:40|296.28|293.88|295.88|293.48|296.28|293.88|295.88|293.48|0
1649241410000|2022-04-06 10:36:50|295.99|293.59|295.88|293.48|295.99|293.59|295.88|293.48|0
1649241420000|2022-04-06 10:37:00|295.99|293.59|296.48|294.08|296.48|294.08|295.99|293.59|0
1649241430000|2022-04-06 10:37:10|296.58|294.18|296.87|294.47|296.87|294.47|296.58|294.18|0
1649241440000|2022-04-06 10:37:20|296.67|294.27|296.67|294.27|296.67|294.27|296.67|294.27|0
1649241450000|2022-04-06 10:37:30|296.87|294.47|297.07|294.67|297.07|294.67|296.87|294.47|0
1649241460000|2022-04-06 10:37:40|297.27|294.87|297.27|294.87|297.27|294.87|297.27|294.87|0
1649241480000|2022-04-06 10:38:00|297.46|295.06|297.46|295.06|297.66|295.26|297.46|295.06|0
1649241490000|2022-04-06 10:38:10|297.57|295.17|297.66|295.26|297.66|295.26|297.57|295.17|0
1649241510000|2022-04-06 10:38:30|297.27|294.87|297.27|294.87|297.27|294.87|297.07|294.67|0
1649241520000|2022-04-06 10:38:40|297.46|295.06|297.27|294.87|297.46|295.06|297.27|294.87|0
1649241530000|2022-04-06 10:38:50|297.46|295.06|297.07|294.67|297.46|295.06|297.07|294.67|0
1649241540000|2022-04-06 10:39:00|296.87|294.47|297.07|294.67|297.07|294.67|296.87|294.47|0
1649241560000|2022-04-06 10:39:20|297.27|294.87|297.07|294.67|297.27|294.87|297.07|294.67|0
1649241570000|2022-04-06 10:39:30|297.17|294.77|297.07|294.67|297.17|294.77|296.87|294.47|0
1649241580000|2022-04-06 10:39:40|296.87|294.47|296.67|294.27|296.87|294.47|296.67|294.27|0
1649241590000|2022-04-06 10:39:50|296.87|294.47|297.07|294.67|297.07|294.67|296.87|294.47|0
1649241600000|2022-04-06 10:40:00|297.27|294.87|297.27|294.87|297.27|294.87|297.27|294.87|0
1649241610000|2022-04-06 10:40:10|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1649241620000|2022-04-06 10:40:20|297.27|294.87|297.26|294.86|297.46|295.06|297.26|294.86|0
1649241630000|2022-04-06 10:40:30|297.46|295.06|298.06|295.66|298.06|295.66|297.46|295.06|0
1649241640000|2022-04-06 10:40:40|297.86|295.46|298.06|295.66|298.06|295.66|297.86|295.46|0
1649241650000|2022-04-06 10:40:50|297.86|295.46|297.86|295.46|297.86|295.46|297.86|295.46|0
1649241660000|2022-04-06 10:41:00|298.06|295.66|297.86|295.46|298.06|295.66|297.86|295.46|0
1649241670000|2022-04-06 10:41:10|297.66|295.26|297.26|294.86|297.66|295.26|297.07|294.67|0
1649241680000|2022-04-06 10:41:20|297.07|294.67|297.26|294.86|297.26|294.86|296.87|294.47|0
1649241690000|2022-04-06 10:41:30|296.97|294.57|297.07|294.67|297.07|294.67|296.97|294.57|0
1649241700000|2022-04-06 10:41:40|296.87|294.47|297.37|294.97|297.37|294.97|296.87|294.47|0
1649241710000|2022-04-06 10:41:50|297.26|294.86|297.26|294.86|297.26|294.86|297.07|294.67|0
1649241720000|2022-04-06 10:42:00|297.07|294.67|297.07|294.67|297.07|294.67|296.87|294.47|0
1649241730000|2022-04-06 10:42:10|296.97|294.57|296.67|294.27|296.97|294.57|296.67|294.27|0
1649241740000|2022-04-06 10:42:20|296.87|294.47|296.87|294.47|296.87|294.47|296.67|294.27|0
1649241750000|2022-04-06 10:42:30|296.67|294.27|296.87|294.47|296.87|294.47|296.67|294.27|0
1649241760000|2022-04-06 10:42:40|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1649241770000|2022-04-06 10:42:50|296.67|294.27|296.47|294.07|296.67|294.27|296.28|293.88|0
1649241780000|2022-04-06 10:43:00|296.28|293.88|296.28|293.88|296.28|293.88|296.28|293.88|0
1649241790000|2022-04-06 10:43:10|296.38|293.98|296.28|293.88|296.38|293.98|296.08|293.68|0
1649241800000|2022-04-06 10:43:20|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1649241810000|2022-04-06 10:43:30|296.28|293.88|296.47|294.07|296.47|294.07|296.28|293.88|0
1649241820000|2022-04-06 10:43:40|296.28|293.88|296.28|293.88|296.47|294.07|296.28|293.88|0
1649241840000|2022-04-06 10:44:00|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1649241850000|2022-04-06 10:44:10|296.67|294.27|296.67|294.27|296.67|294.27|296.67|294.27|0
1649241860000|2022-04-06 10:44:20|296.87|294.47|296.67|294.27|296.87|294.47|296.67|294.27|0
1649241870000|2022-04-06 10:44:30|296.77|294.37|296.67|294.27|296.77|294.37|296.67|294.27|0
1649241880000|2022-04-06 10:44:40|296.87|294.47|296.87|294.47|296.87|294.47|296.87|294.47|0
1649241890000|2022-04-06 10:44:50|296.67|294.27|296.67|294.27|296.67|294.27|296.67|294.27|0
1649241900000|2022-04-06 10:45:00|296.87|294.47|297.07|294.67|297.07|294.67|296.87|294.47|0
1649241910000|2022-04-06 10:45:10|296.87|294.47|296.67|294.27|297.07|294.67|296.67|294.27|0
1649241920000|2022-04-06 10:45:20|296.47|294.07|296.47|294.07|296.58|294.18|296.47|294.07|0
1649241930000|2022-04-06 10:45:30|296.67|294.27|296.87|294.47|296.87|294.47|296.67|294.27|0
1649241960000|2022-04-06 10:46:00|296.67|294.27|296.67|294.27|296.67|294.27|296.67|294.27|0
1649241970000|2022-04-06 10:46:10|296.47|294.07|296.47|294.07|296.47|294.07|296.47|294.07|0
1649241980000|2022-04-06 10:46:20|296.67|294.27|296.87|294.47|296.87|294.47|296.67|294.27|0
1649241990000|2022-04-06 10:46:30|296.77|294.37|297.46|295.06|297.46|295.06|296.77|294.37|0
1649242000000|2022-04-06 10:46:40|297.37|294.97|297.26|294.86|297.37|294.97|297.26|294.86|0
1649242010000|2022-04-06 10:46:50|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1649242030000|2022-04-06 10:47:10|297.26|294.86|297.06|294.66|297.26|294.86|296.97|294.57|0
1649242040000|2022-04-06 10:47:20|297.26|294.86|297.06|294.66|297.26|294.86|297.06|294.66|0
1649242050000|2022-04-06 10:47:30|297.17|294.77|297.06|294.66|297.17|294.77|297.06|294.66|0
1649242060000|2022-04-06 10:47:40|296.87|294.47|297.06|294.66|297.06|294.66|296.87|294.47|0
1649242070000|2022-04-06 10:47:50|296.87|294.47|296.67|294.27|296.87|294.47|296.67|294.27|0
1649242080000|2022-04-06 10:48:00|296.87|294.47|296.87|294.47|297.06|294.66|296.87|294.47|0
1649242090000|2022-04-06 10:48:10|296.77|294.37|296.87|294.47|296.87|294.47|296.67|294.27|0
1649242100000|2022-04-06 10:48:20|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1649242110000|2022-04-06 10:48:30|297.06|294.66|296.77|294.37|297.06|294.66|296.67|294.27|0
1649242120000|2022-04-06 10:48:40|296.87|294.47|297.26|294.86|297.26|294.86|296.87|294.47|0
1649242130000|2022-04-06 10:48:50|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1649242160000|2022-04-06 10:49:20|297.56|295.16|297.46|295.06|297.56|295.16|297.46|295.06|0
1649242180000|2022-04-06 10:49:40|297.26|294.86|297.46|295.06|297.46|295.06|297.26|294.86|0
1649242190000|2022-04-06 10:49:50|297.66|295.26|297.66|295.26|297.66|295.26|297.66|295.26|0
1649242200000|2022-04-06 10:50:00|297.76|295.36|297.66|295.26|297.76|295.36|297.66|295.26|0
1649242210000|2022-04-06 10:50:10|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1649242220000|2022-04-06 10:50:20|298.05|295.65|298.05|295.65|298.05|295.65|297.85|295.45|0
1649242230000|2022-04-06 10:50:30|297.85|295.45|297.66|295.26|297.85|295.45|297.66|295.26|0
1649242240000|2022-04-06 10:50:40|297.85|295.45|297.85|295.45|297.85|295.45|297.85|295.45|0
1649242250000|2022-04-06 10:50:50|298.05|295.65|297.85|295.45|298.05|295.65|297.85|295.45|0
1649242260000|2022-04-06 10:51:00|297.96|295.56|297.46|295.06|297.96|295.56|297.46|295.06|0
1649242270000|2022-04-06 10:51:10|297.56|295.16|297.46|295.06|297.56|295.16|297.46|295.06|0
1649242280000|2022-04-06 10:51:20|297.66|295.26|297.56|295.16|297.66|295.26|297.46|295.06|0
1649242290000|2022-04-06 10:51:30|297.46|295.06|297.66|295.26|297.66|295.26|297.46|295.06|0
1649242300000|2022-04-06 10:51:40|297.85|295.45|297.85|295.45|297.85|295.45|297.85|295.45|0
1649242310000|2022-04-06 10:51:50|297.66|295.26|297.46|295.06|297.66|295.26|297.46|295.06|0
1649242320000|2022-04-06 10:52:00|297.85|295.45|297.66|295.26|297.85|295.45|297.66|295.26|0
1649242330000|2022-04-06 10:52:10|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1649242350000|2022-04-06 10:52:30|297.66|295.26|297.85|295.45|297.85|295.45|297.66|295.26|0
1649242360000|2022-04-06 10:52:40|297.66|295.26|297.46|295.06|297.66|295.26|297.46|295.06|0
1649242370000|2022-04-06 10:52:50|297.66|295.26|297.56|295.16|297.66|295.26|297.46|295.06|0
1649242380000|2022-04-06 10:53:00|297.46|295.06|297.65|295.25|297.66|295.26|297.46|295.06|0
1649242390000|2022-04-06 10:53:10|297.76|295.36|297.85|295.45|297.85|295.45|297.76|295.36|0
1649242400000|2022-04-06 10:53:20|298.05|295.65|298.05|295.65|298.05|295.65|298.05|295.65|0
1649242410000|2022-04-06 10:53:30|298.84|296.44|298.84|296.44|298.84|296.44|298.84|296.44|0
1649242420000|2022-04-06 10:53:40|299.04|296.64|299.04|296.64|299.24|296.84|299.04|296.64|0
1649242430000|2022-04-06 10:53:50|298.84|296.44|299.04|296.64|299.04|296.64|298.84|296.44|0
1649242440000|2022-04-06 10:54:00|298.84|296.44|298.75|296.35|298.84|296.44|298.75|296.35|0
1649242450000|2022-04-06 10:54:10|298.45|296.05|298.45|296.05|298.64|296.24|298.45|296.05|0
1649242460000|2022-04-06 10:54:20|298.64|296.24|298.64|296.24|298.64|296.24|298.64|296.24|0
1649242470000|2022-04-06 10:54:30|298.45|296.05|298.05|295.65|298.45|296.05|297.85|295.45|0
1649242480000|2022-04-06 10:54:40|297.85|295.45|297.85|295.45|298.05|295.65|297.85|295.45|0
1649242490000|2022-04-06 10:54:50|298.05|295.65|298.05|295.65|298.05|295.65|298.05|295.65|0
1649242500000|2022-04-06 10:55:00|298.25|295.85|298.45|296.05|298.45|296.05|298.15|295.75|0
1649242510000|2022-04-06 10:55:10|298.64|296.24|298.64|296.24|298.64|296.24|298.64|296.24|0
1649242520000|2022-04-06 10:55:20|298.75|296.35|298.84|296.44|298.84|296.44|298.75|296.35|0
1649242530000|2022-04-06 10:55:30|299.04|296.64|298.84|296.44|299.04|296.64|298.84|296.44|0
1649242540000|2022-04-06 10:55:40|298.64|296.24|298.64|296.24|298.64|296.24|298.64|296.24|0
1649242550000|2022-04-06 10:55:50|298.75|296.35|298.84|296.44|298.84|296.44|298.64|296.24|0
1649242560000|2022-04-06 10:56:00|298.75|296.35|298.84|296.44|298.84|296.44|298.64|296.24|0
1649242570000|2022-04-06 10:56:10|298.64|296.24|298.64|296.24|298.64|296.24|298.64|296.24|0
1649242580000|2022-04-06 10:56:20|298.44|296.04|298.64|296.24|298.64|296.24|298.44|296.04|0
1649242590000|2022-04-06 10:56:30|298.44|296.04|298.44|296.04|298.44|296.04|298.25|295.85|0
1649242600000|2022-04-06 10:56:40|298.05|295.65|298.05|295.65|298.05|295.65|298.05|295.65|0
1649242610000|2022-04-06 10:56:50|298.15|295.75|298.25|295.85|298.25|295.85|298.15|295.75|0
1649242620000|2022-04-06 10:57:00|298.05|295.65|298.05|295.65|298.05|295.65|298.05|295.65|0
1649242630000|2022-04-06 10:57:10|298.44|296.04|298.44|296.04|298.44|296.04|298.44|296.04|0
1649242650000|2022-04-06 10:57:30|298.35|295.95|297.65|295.25|298.35|295.95|297.65|295.25|0
1649242660000|2022-04-06 10:57:40|297.85|295.45|297.85|295.45|297.85|295.45|297.85|295.45|0
1649242670000|2022-04-06 10:57:50|297.65|295.25|297.65|295.25|297.76|295.36|297.65|295.25|0
1649242680000|2022-04-06 10:58:00|297.85|295.45|297.65|295.25|297.85|295.45|297.65|295.25|0
1649242690000|2022-04-06 10:58:10|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1649242700000|2022-04-06 10:58:20|297.56|295.16|298.05|295.65|298.05|295.65|297.56|295.16|0
1649242710000|2022-04-06 10:58:30|298.25|295.85|298.05|295.65|298.25|295.85|298.05|295.65|0
1649242720000|2022-04-06 10:58:40|297.85|295.45|298.05|295.65|298.05|295.65|297.65|295.25|0
1649242730000|2022-04-06 10:58:50|297.65|295.25|297.65|295.25|297.65|295.25|297.45|295.05|0
1649242740000|2022-04-06 10:59:00|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1649242750000|2022-04-06 10:59:10|297.85|295.45|297.85|295.45|297.85|295.45|297.85|295.45|0
1649242760000|2022-04-06 10:59:20|297.65|295.25|297.65|295.25|297.85|295.45|297.65|295.25|0
1649242770000|2022-04-06 10:59:30|297.85|295.45|298.35|295.95|298.35|295.95|297.85|295.45|0
1649242780000|2022-04-06 10:59:40|298.44|296.04|298.44|296.04|298.44|296.04|298.44|296.04|0
1649242790000|2022-04-06 10:59:50|298.25|295.85|298.25|295.85|298.25|295.85|298.25|295.85|0
1649242800000|2022-04-06 11:00:00|298.05|295.65|297.65|295.25|298.05|295.65|297.65|295.25|0
1649242810000|2022-04-06 11:00:10|297.45|295.05|297.45|295.05|297.45|295.05|297.26|294.86|0
1649242820000|2022-04-06 11:00:20|297.65|295.25|297.45|295.05|297.65|295.25|297.45|295.05|0
1649242830000|2022-04-06 11:00:30|297.65|295.25|297.65|295.25|297.85|295.45|297.65|295.25|0
1649242840000|2022-04-06 11:00:40|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1649242850000|2022-04-06 11:00:50|297.65|295.25|297.65|295.25|297.65|295.25|297.65|295.25|0
1649242860000|2022-04-06 11:01:00|298.05|295.65|297.56|295.16|298.05|295.65|297.56|295.16|0
1649242870000|2022-04-06 11:01:10|297.85|295.45|297.65|295.25|297.85|295.45|297.65|295.25|0
1649242890000|2022-04-06 11:01:30|297.85|295.45|297.65|295.25|297.85|295.45|297.65|295.25|0
1649242900000|2022-04-06 11:01:40|297.85|295.45|297.85|295.45|297.85|295.45|297.75|295.35|0
1649242910000|2022-04-06 11:01:50|298.05|295.65|297.85|295.45|298.05|295.65|297.85|295.45|0
1649242920000|2022-04-06 11:02:00|298.05|295.65|297.65|295.25|298.05|295.65|297.65|295.25|0
1649242930000|2022-04-06 11:02:10|297.45|295.05|297.26|294.86|297.65|295.25|297.26|294.86|0
1649242940000|2022-04-06 11:02:20|296.86|294.46|297.45|295.05|297.45|295.05|296.86|294.46|0
1649242950000|2022-04-06 11:02:30|297.65|295.25|297.65|295.25|297.85|295.45|297.65|295.25|0
1649242960000|2022-04-06 11:02:40|297.45|295.05|297.45|295.05|297.45|295.05|297.26|294.86|0
1649242970000|2022-04-06 11:02:50|297.26|294.86|297.26|294.86|297.36|294.96|297.26|294.86|0
1649242980000|2022-04-06 11:03:00|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1649243010000|2022-04-06 11:03:30|297.36|294.96|297.36|294.96|297.45|295.05|297.36|294.96|0
1649243020000|2022-04-06 11:03:40|297.26|294.86|297.45|295.05|297.45|295.05|297.26|294.86|0
1649243030000|2022-04-06 11:03:50|297.65|295.25|297.65|295.25|297.65|295.25|297.65|295.25|0
1649243040000|2022-04-06 11:04:00|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1649243060000|2022-04-06 11:04:20|297.25|294.85|297.45|295.05|297.45|295.05|297.25|294.85|0
1649243070000|2022-04-06 11:04:30|297.65|295.25|297.25|294.85|297.65|295.25|297.25|294.85|0
1649243080000|2022-04-06 11:04:40|297.65|295.25|297.45|295.05|297.65|295.25|297.45|295.05|0
1649243090000|2022-04-06 11:04:50|297.25|294.85|297.25|294.85|297.45|295.05|297.25|294.85|0
1649243100000|2022-04-06 11:05:00|297.85|295.45|297.45|295.05|297.85|295.45|297.45|295.05|0
1649243110000|2022-04-06 11:05:10|297.65|295.25|297.85|295.45|297.85|295.45|297.65|295.25|0
1649243120000|2022-04-06 11:05:20|298.24|295.84|298.44|296.04|298.44|296.04|298.24|295.84|0
1649243140000|2022-04-06 11:05:40|298.64|296.24|298.64|296.24|298.84|296.44|298.64|296.24|0
1649243150000|2022-04-06 11:05:50|298.84|296.44|299.23|296.83|299.23|296.83|298.84|296.44|0
1649243160000|2022-04-06 11:06:00|299.43|297.03|299.63|297.23|299.63|297.23|299.43|297.03|0
1649243170000|2022-04-06 11:06:10|299.43|297.03|299.43|297.03|299.43|297.03|299.43|297.03|0
1649243180000|2022-04-06 11:06:20|299.23|296.83|299.23|296.83|299.23|296.83|299.23|296.83|0
1649243190000|2022-04-06 11:06:30|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1649243200000|2022-04-06 11:06:40|299.83|297.43|299.83|297.43|299.83|297.43|299.83|297.43|0
1649243210000|2022-04-06 11:06:50|300.03|297.63|299.83|297.43|300.03|297.63|299.83|297.43|0
1649243220000|2022-04-06 11:07:00|300.03|297.63|299.93|297.53|300.03|297.63|299.83|297.43|0
1649243230000|2022-04-06 11:07:10|299.63|297.23|299.23|296.83|299.63|297.23|299.23|296.83|0
1649243240000|2022-04-06 11:07:20|299.43|297.03|299.83|297.43|299.83|297.43|299.43|297.03|0
1649243250000|2022-04-06 11:07:30|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1649243260000|2022-04-06 11:07:40|299.43|297.03|299.43|297.03|299.63|297.23|299.43|297.03|0
1649243270000|2022-04-06 11:07:50|299.53|297.13|299.43|297.03|299.53|297.13|299.43|297.03|0
1649243280000|2022-04-06 11:08:00|299.34|296.94|299.34|296.94|299.34|296.94|299.14|296.74|0
1649243290000|2022-04-06 11:08:10|299.43|297.03|299.14|296.74|299.43|297.03|299.14|296.74|0
1649243300000|2022-04-06 11:08:20|299.23|296.83|299.03|296.63|299.43|297.03|299.03|296.63|0
1649243310000|2022-04-06 11:08:30|299.14|296.74|299.23|296.83|299.23|296.83|299.14|296.74|0
1649243320000|2022-04-06 11:08:40|299.43|297.03|299.43|297.03|299.63|297.23|299.43|297.03|0
1649243330000|2022-04-06 11:08:50|299.63|297.23|299.63|297.23|299.83|297.43|299.63|297.23|0
1649243340000|2022-04-06 11:09:00|299.53|297.13|299.63|297.23|299.63|297.23|299.53|297.13|0
1649243350000|2022-04-06 11:09:10|299.83|297.43|299.83|297.43|299.83|297.43|299.83|297.43|0
1649243360000|2022-04-06 11:09:20|299.63|297.23|300.02|297.62|300.03|297.63|299.63|297.23|0
1649243430000|2022-04-06 11:10:30|299.83|297.43|299.83|297.43|299.83|297.43|299.83|297.43|0
1649243440000|2022-04-06 11:10:40|300.02|297.62|300.02|297.62|300.02|297.62|300.02|297.62|0
1649243490000|2022-04-06 11:11:30|299.83|297.43|299.83|297.43|299.83|297.43|299.83|297.43|0
1649243500000|2022-04-06 11:11:40|300.02|297.62|300.02|297.62|300.02|297.62|300.02|297.62|0
1649243510000|2022-04-06 11:11:50|299.83|297.43|299.63|297.23|299.83|297.43|299.63|297.23|0
1649243520000|2022-04-06 11:12:00|299.43|297.03|300.02|297.62|300.02|297.62|299.43|297.03|0
1649243530000|2022-04-06 11:12:10|300.22|297.82|300.42|298.02|301.22|298.82|300.22|297.82|0
1649243540000|2022-04-06 11:12:20|300.62|298.22|300.22|297.82|300.62|298.22|300.22|297.82|0
1649243550000|2022-04-06 11:12:30|300.02|297.62|300.62|298.22|300.62|298.22|300.02|297.62|0
1649243560000|2022-04-06 11:12:40|300.42|298.02|300.02|297.62|300.42|298.02|300.02|297.62|0
1649243570000|2022-04-06 11:12:50|300.22|297.82|300.13|297.73|300.22|297.82|300.02|297.62|0
1649243580000|2022-04-06 11:13:00|300.22|297.82|300.42|298.02|300.42|298.02|300.22|297.82|0
1649243590000|2022-04-06 11:13:10|300.62|298.22|300.72|298.32|300.72|298.32|300.62|298.22|0
1649243600000|2022-04-06 11:13:20|300.82|298.42|301.02|298.62|301.02|298.62|300.82|298.42|0
1649243610000|2022-04-06 11:13:30|301.41|299.01|301.02|298.62|301.41|299.01|301.02|298.62|0
1649243620000|2022-04-06 11:13:40|300.82|298.42|300.62|298.22|301.02|298.62|300.62|298.22|0
1649243630000|2022-04-06 11:13:50|301.02|298.62|302.21|299.81|302.21|299.81|301.02|298.62|0
1649243640000|2022-04-06 11:14:00|302.41|300.01|302.38|299.98|302.41|300.01|301.81|299.41|0
1649243650000|2022-04-06 11:14:10|302.58|300.18|302.58|300.18|302.58|300.18|302.38|299.98|0
1649243660000|2022-04-06 11:14:20|302.97|300.57|302.97|300.57|302.97|300.57|302.97|300.57|0
1649243670000|2022-04-06 11:14:30|303.37|300.97|303.57|301.17|303.57|301.17|303.37|300.97|0
1649243680000|2022-04-06 11:14:40|303.47|301.07|303.57|301.17|303.57|301.17|303.47|301.07|0
1649243690000|2022-04-06 11:14:50|303.17|300.77|302.77|300.37|303.17|300.77|302.77|300.37|0
1649243700000|2022-04-06 11:15:00|302.97|300.57|302.77|300.37|302.97|300.57|302.58|300.18|0
1649243710000|2022-04-06 11:15:10|302.58|300.18|302.58|300.18|302.58|300.18|302.58|300.18|0
1649243720000|2022-04-06 11:15:20|302.77|300.37|302.77|300.37|302.77|300.37|302.77|300.37|0
1649243730000|2022-04-06 11:15:30|302.97|300.57|302.97|300.57|303.17|300.77|302.97|300.57|0
1649243740000|2022-04-06 11:15:40|302.77|300.37|302.77|300.37|302.77|300.37|302.77|300.37|0
1649243760000|2022-04-06 11:16:00|302.97|300.57|302.97|300.57|303.17|300.77|302.97|300.57|0
1649243770000|2022-04-06 11:16:10|303.17|300.77|303.17|300.77|303.17|300.77|303.17|300.77|0
1649243780000|2022-04-06 11:16:20|303.37|300.97|303.77|301.37|303.97|301.57|303.37|300.97|0
1649243790000|2022-04-06 11:16:30|303.57|301.17|303.17|300.77|303.57|301.17|303.17|300.77|0
1649243800000|2022-04-06 11:16:40|302.97|300.57|302.97|300.57|302.97|300.57|302.77|300.37|0
1649243810000|2022-04-06 11:16:50|302.77|300.37|302.38|299.98|302.97|300.57|302.38|299.98|0
1649243820000|2022-04-06 11:17:00|302.18|299.78|301.58|299.18|302.18|299.78|301.58|299.18|0
1649243830000|2022-04-06 11:17:10|301.38|298.98|301.58|299.18|301.58|299.18|301.38|298.98|0
1649243840000|2022-04-06 11:17:20|301.78|299.38|302.18|299.78|302.18|299.78|301.58|299.18|0
1649243850000|2022-04-06 11:17:30|301.98|299.58|301.78|299.38|301.98|299.58|301.78|299.38|0
1649243860000|2022-04-06 11:17:40|301.98|299.58|302.18|299.78|302.18|299.78|301.98|299.58|0
1649243870000|2022-04-06 11:17:50|302.28|299.88|302.38|299.98|302.38|299.98|302.18|299.78|0
1649243880000|2022-04-06 11:18:00|302.57|300.17|302.57|300.17|302.57|300.17|302.38|299.98|0
1649243890000|2022-04-06 11:18:10|302.38|299.98|302.77|300.37|302.77|300.37|302.38|299.98|0
1649243900000|2022-04-06 11:18:20|302.57|300.17|302.38|299.98|302.57|300.17|302.38|299.98|0
1649243920000|2022-04-06 11:18:40|302.18|299.78|301.78|299.38|302.18|299.78|301.78|299.38|0
1649243930000|2022-04-06 11:18:50|301.98|299.58|301.68|299.28|301.98|299.58|301.68|299.28|0
1649243940000|2022-04-06 11:19:00|301.58|299.18|301.78|299.38|301.78|299.38|301.58|299.18|0
1649243950000|2022-04-06 11:19:10|301.58|299.18|301.49|299.09|301.58|299.18|301.38|298.98|0
1649243960000|2022-04-06 11:19:20|301.58|299.18|301.38|298.98|301.58|299.18|301.38|298.98|0
1649243970000|2022-04-06 11:19:30|301.18|298.78|301.18|298.78|301.18|298.78|301.18|298.78|0
1649243980000|2022-04-06 11:19:40|301.38|298.98|301.18|298.78|301.38|298.98|300.99|298.59|0
1649243990000|2022-04-06 11:19:50|301.38|298.98|301.58|299.18|301.58|299.18|301.38|298.98|0
1649244000000|2022-04-06 11:20:00|301.78|299.38|301.78|299.38|301.78|299.38|301.78|299.38|0
1649244010000|2022-04-06 11:20:10|301.58|299.18|301.58|299.18|301.58|299.18|301.38|298.98|0
1649244020000|2022-04-06 11:20:20|301.38|298.98|301.38|298.98|301.38|298.98|301.38|298.98|0
1649244030000|2022-04-06 11:20:30|301.58|299.18|301.58|299.18|301.58|299.18|301.58|299.18|0
1649244050000|2022-04-06 11:20:50|301.78|299.38|302.57|300.17|302.57|300.17|301.38|298.98|0
1649244060000|2022-04-06 11:21:00|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1649244070000|2022-04-06 11:21:10|301.78|299.38|301.58|299.18|301.78|299.38|301.58|299.18|0
1649244080000|2022-04-06 11:21:20|301.38|298.98|301.58|299.18|301.58|299.18|301.38|298.98|0
1649244090000|2022-04-06 11:21:30|301.78|299.38|301.78|299.38|301.98|299.58|301.78|299.38|0
1649244100000|2022-04-06 11:21:40|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1649244110000|2022-04-06 11:21:50|302.18|299.78|302.18|299.78|302.18|299.78|302.18|299.78|0
1649244120000|2022-04-06 11:22:00|302.57|300.17|302.77|300.37|302.77|300.37|302.57|300.17|0
1649244130000|2022-04-06 11:22:10|303.17|300.77|303.17|300.77|303.17|300.77|303.17|300.77|0
1649244140000|2022-04-06 11:22:20|303.37|300.97|303.17|300.77|303.37|300.97|303.17|300.77|0
1649244150000|2022-04-06 11:22:30|302.57|300.17|302.18|299.78|302.57|300.17|302.18|299.78|0
1649244160000|2022-04-06 11:22:40|302.37|299.97|302.18|299.78|302.37|299.97|302.18|299.78|0
1649244170000|2022-04-06 11:22:50|302.37|299.97|301.98|299.58|302.37|299.97|301.98|299.58|0
1649244180000|2022-04-06 11:23:00|302.18|299.78|301.78|299.38|302.18|299.78|301.78|299.38|0
1649244190000|2022-04-06 11:23:10|301.98|299.58|301.98|299.58|301.98|299.58|301.98|299.58|0
1649244210000|2022-04-06 11:23:30|302.17|299.77|302.37|299.97|302.37|299.97|302.17|299.77|0
1649244220000|2022-04-06 11:23:40|302.57|300.17|303.57|301.17|303.57|301.17|302.57|300.17|0
1649244230000|2022-04-06 11:23:50|303.76|301.36|304.16|301.76|304.16|301.76|303.76|301.36|0
1649244240000|2022-04-06 11:24:00|303.96|301.56|303.76|301.36|303.96|301.56|303.76|301.36|0
1649244250000|2022-04-06 11:24:10|303.57|301.17|303.57|301.17|303.57|301.17|303.37|300.97|0
1649244260000|2022-04-06 11:24:20|303.37|300.97|303.57|301.17|303.57|301.17|303.37|300.97|0
1649244270000|2022-04-06 11:24:30|303.47|301.07|303.37|300.97|303.47|301.07|303.37|300.97|0
1649244280000|2022-04-06 11:24:40|303.57|301.17|303.96|301.56|303.96|301.56|303.57|301.17|0
1649244290000|2022-04-06 11:24:50|304.07|301.67|304.16|301.76|304.16|301.76|304.07|301.67|0
1649244300000|2022-04-06 11:25:00|304.36|301.96|304.16|301.76|304.36|301.96|304.16|301.76|0
1649244310000|2022-04-06 11:25:10|304.56|302.16|304.16|301.76|304.56|302.16|304.16|301.76|0
1649244320000|2022-04-06 11:25:20|303.96|301.56|303.96|301.56|303.96|301.56|303.56|301.16|0
1649244330000|2022-04-06 11:25:30|304.16|301.76|304.56|302.16|304.56|302.16|304.16|301.76|0
1649244340000|2022-04-06 11:25:40|303.96|301.56|303.96|301.56|303.96|301.56|303.96|301.56|0
1649244360000|2022-04-06 11:26:00|304.07|301.67|304.16|301.76|304.16|301.76|303.96|301.56|0
1649244370000|2022-04-06 11:26:10|303.96|301.56|303.96|301.56|304.16|301.76|303.96|301.56|0
1649244380000|2022-04-06 11:26:20|303.76|301.36|303.76|301.36|303.96|301.56|303.76|301.36|0
1649244390000|2022-04-06 11:26:30|303.56|301.16|303.56|301.16|303.56|301.16|303.56|301.16|0
1649244400000|2022-04-06 11:26:40|303.67|301.27|304.16|301.76|304.16|301.76|303.67|301.27|0
1649244410000|2022-04-06 11:26:50|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1649244420000|2022-04-06 11:27:00|304.16|301.76|304.16|301.76|304.16|301.76|304.16|301.76|0
1649244430000|2022-04-06 11:27:10|304.36|301.96|303.96|301.56|304.36|301.96|303.96|301.56|0
1649244450000|2022-04-06 11:27:30|303.87|301.47|303.76|301.36|303.87|301.47|303.76|301.36|0
1649244460000|2022-04-06 11:27:40|303.96|301.56|303.76|301.36|303.96|301.56|303.76|301.36|0
1649244470000|2022-04-06 11:27:50|303.56|301.16|304.16|301.76|304.16|301.76|303.56|301.16|0
1649244480000|2022-04-06 11:28:00|303.96|301.56|303.96|301.56|304.16|301.76|303.96|301.56|0
1649244490000|2022-04-06 11:28:10|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1649244500000|2022-04-06 11:28:20|303.96|301.56|303.96|301.56|303.96|301.56|303.76|301.36|0
1649244510000|2022-04-06 11:28:30|304.07|301.67|304.16|301.76|304.16|301.76|303.96|301.56|0
1649244530000|2022-04-06 11:28:50|303.96|301.56|304.16|301.76|304.16|301.76|303.96|301.56|0
1649244540000|2022-04-06 11:29:00|304.36|301.96|304.16|301.76|304.36|301.96|304.16|301.76|0
1649244550000|2022-04-06 11:29:10|303.96|301.56|304.36|301.96|304.36|301.96|303.96|301.56|0
1649244560000|2022-04-06 11:29:20|304.16|301.76|304.16|301.76|304.26|301.86|304.16|301.76|0
1649244590000|2022-04-06 11:29:50|303.96|301.56|304.16|301.76|304.16|301.76|303.96|301.56|0
1649244610000|2022-04-06 11:30:10|304.36|301.96|305.55|303.15|305.55|303.15|304.36|301.96|0
1649244630000|2022-04-06 11:30:30|305.75|303.35|305.95|303.55|305.95|303.55|305.75|303.35|0
1649244640000|2022-04-06 11:30:40|305.75|303.35|305.95|303.55|305.95|303.55|305.75|303.35|0
1649244650000|2022-04-06 11:30:50|305.86|303.46|305.55|303.15|305.86|303.46|305.55|303.15|0
1649244670000|2022-04-06 11:31:10|305.35|302.95|305.75|303.35|305.75|303.35|305.35|302.95|0
1649244680000|2022-04-06 11:31:20|305.95|303.55|305.75|303.35|305.95|303.55|305.75|303.35|0
1649244690000|2022-04-06 11:31:30|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1649244700000|2022-04-06 11:31:40|305.66|303.26|305.75|303.35|305.75|303.35|305.55|303.15|0
1649244710000|2022-04-06 11:31:50|305.55|303.15|305.75|303.35|305.75|303.35|305.55|303.15|0
1649244720000|2022-04-06 11:32:00|305.55|303.15|305.55|303.15|305.55|303.15|305.35|302.95|0
1649244730000|2022-04-06 11:32:10|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1649244740000|2022-04-06 11:32:20|305.55|303.15|305.75|303.35|305.75|303.35|305.55|303.15|0
1649244750000|2022-04-06 11:32:30|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1649244760000|2022-04-06 11:32:40|305.35|302.95|305.15|302.75|305.35|302.95|305.15|302.75|0
1649244780000|2022-04-06 11:33:00|305.55|303.15|305.35|302.95|305.55|303.15|305.35|302.95|0
1649244790000|2022-04-06 11:33:10|305.15|302.75|304.96|302.56|305.15|302.75|304.96|302.56|0
1649244800000|2022-04-06 11:33:20|305.06|302.66|304.96|302.56|305.06|302.66|304.96|302.56|0
1649244810000|2022-04-06 11:33:30|304.76|302.36|304.96|302.56|304.96|302.56|304.76|302.36|0
1649244820000|2022-04-06 11:33:40|304.76|302.36|304.56|302.16|304.76|302.36|304.56|302.16|0
1649244830000|2022-04-06 11:33:50|304.36|301.96|304.36|301.96|304.36|301.96|304.36|301.96|0
1649244840000|2022-04-06 11:34:00|303.96|301.56|303.56|301.16|303.96|301.56|303.56|301.16|0
1649244850000|2022-04-06 11:34:10|303.36|300.96|303.56|301.16|303.56|301.16|303.36|300.96|0
1649244860000|2022-04-06 11:34:20|303.76|301.36|303.56|301.16|303.76|301.36|303.56|301.16|0
1649244870000|2022-04-06 11:34:30|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1649244880000|2022-04-06 11:34:40|303.56|301.16|303.36|300.96|303.56|301.16|303.36|300.96|0
1649244890000|2022-04-06 11:34:50|303.47|301.07|303.36|300.96|303.56|301.16|303.36|300.96|0
1649244900000|2022-04-06 11:35:00|303.56|301.16|303.16|300.76|303.56|301.16|303.16|300.76|0
1649244910000|2022-04-06 11:35:10|302.96|300.56|302.96|300.56|302.96|300.56|302.96|300.56|0
1649244920000|2022-04-06 11:35:20|302.77|300.37|302.96|300.56|302.96|300.56|302.77|300.37|0
1649244930000|2022-04-06 11:35:30|302.77|300.37|302.57|300.17|302.96|300.56|302.57|300.17|0
1649244940000|2022-04-06 11:35:40|302.77|300.37|303.16|300.76|303.27|300.87|302.77|300.37|0
1649244950000|2022-04-06 11:35:50|302.96|300.56|302.96|300.56|302.96|300.56|302.96|300.56|0
1649244970000|2022-04-06 11:36:10|303.16|300.76|302.77|300.37|303.16|300.76|302.77|300.37|0
1649244980000|2022-04-06 11:36:20|302.87|300.47|302.96|300.56|302.96|300.56|302.87|300.47|0
1649245000000|2022-04-06 11:36:40|303.16|300.76|303.36|300.96|303.36|300.96|303.16|300.76|0
1649245010000|2022-04-06 11:36:50|303.56|301.16|303.76|301.36|303.76|301.36|303.46|301.06|0
1649245020000|2022-04-06 11:37:00|303.56|301.16|303.56|301.16|303.56|301.16|303.56|301.16|0
1649245030000|2022-04-06 11:37:10|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1649245040000|2022-04-06 11:37:20|303.56|301.16|303.36|300.96|303.56|301.16|303.36|300.96|0
1649245060000|2022-04-06 11:37:40|303.56|301.16|303.76|301.36|303.76|301.36|303.56|301.16|0
1649245070000|2022-04-06 11:37:50|303.66|301.26|303.76|301.36|303.76|301.36|303.66|301.26|0
1649245080000|2022-04-06 11:38:00|303.96|301.56|303.96|301.56|303.96|301.56|303.76|301.36|0
1649245090000|2022-04-06 11:38:10|304.16|301.76|303.76|301.36|304.16|301.76|303.76|301.36|0
1649245100000|2022-04-06 11:38:20|303.56|301.16|303.46|301.06|303.56|301.16|303.46|301.06|0
1649245110000|2022-04-06 11:38:30|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1649245120000|2022-04-06 11:38:40|303.56|301.16|303.36|300.96|303.56|301.16|303.36|300.96|0
1649245130000|2022-04-06 11:38:50|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1649245140000|2022-04-06 11:39:00|304.16|301.76|304.16|301.76|304.16|301.76|304.16|301.76|0
1649245150000|2022-04-06 11:39:10|304.06|301.66|304.16|301.76|304.16|301.76|304.06|301.66|0
1649245160000|2022-04-06 11:39:20|304.36|301.96|303.76|301.36|304.36|301.96|303.76|301.36|0
1649245170000|2022-04-06 11:39:30|303.56|301.16|303.76|301.36|303.76|301.36|303.56|301.16|0
1649245180000|2022-04-06 11:39:40|303.56|301.16|303.76|301.36|303.76|301.36|303.56|301.16|0
1649245190000|2022-04-06 11:39:50|303.56|301.16|303.76|301.36|303.76|301.36|303.56|301.16|0
1649245200000|2022-04-06 11:40:00|303.56|301.16|303.66|301.26|303.76|301.36|303.56|301.16|0
1649245210000|2022-04-06 11:40:10|303.76|301.36|303.96|301.56|303.96|301.56|303.76|301.36|0
1649245220000|2022-04-06 11:40:20|304.16|301.76|304.16|301.76|304.16|301.76|304.16|301.76|0
1649245230000|2022-04-06 11:40:30|303.96|301.56|304.16|301.76|304.16|301.76|303.96|301.56|0
1649245240000|2022-04-06 11:40:40|304.35|301.95|304.75|302.35|304.75|302.35|304.35|301.95|0
1649245250000|2022-04-06 11:40:50|304.86|302.46|305.15|302.75|305.15|302.75|304.86|302.46|0
1649245260000|2022-04-06 11:41:00|305.06|302.66|305.15|302.75|305.15|302.75|305.06|302.66|0
1649245270000|2022-04-06 11:41:10|305.55|303.15|305.35|302.95|305.55|303.15|305.35|302.95|0
1649245280000|2022-04-06 11:41:20|305.55|303.15|305.55|303.15|305.55|303.15|305.55|303.15|0
1649245300000|2022-04-06 11:41:40|305.65|303.25|305.75|303.35|305.75|303.35|305.65|303.25|0
1649245310000|2022-04-06 11:41:50|305.55|303.15|305.55|303.15|305.75|303.35|305.55|303.15|0
1649245320000|2022-04-06 11:42:00|305.35|302.95|305.45|303.05|305.45|303.05|305.35|302.95|0
1649245330000|2022-04-06 11:42:10|305.55|303.15|305.55|303.15|305.75|303.35|305.55|303.15|0
1649245340000|2022-04-06 11:42:20|305.35|302.95|305.55|303.15|305.55|303.15|305.35|302.95|0
1649245360000|2022-04-06 11:42:40|305.35|302.95|305.75|303.35|305.75|303.35|305.35|302.95|0
1649245370000|2022-04-06 11:42:50|305.55|303.15|305.75|303.35|305.75|303.35|305.55|303.15|0
1649245380000|2022-04-06 11:43:00|305.55|303.15|305.55|303.15|305.55|303.15|305.35|302.95|0
1649245390000|2022-04-06 11:43:10|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1649245400000|2022-04-06 11:43:20|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1649245420000|2022-04-06 11:43:40|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1649245440000|2022-04-06 11:44:00|305.85|303.45|305.75|303.35|305.85|303.45|305.75|303.35|0
1649245450000|2022-04-06 11:44:10|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1649245460000|2022-04-06 11:44:20|305.55|303.15|305.75|303.35|305.75|303.35|305.55|303.15|0
1649245470000|2022-04-06 11:44:30|305.85|303.45|305.75|303.35|305.95|303.55|305.75|303.35|0
1649245480000|2022-04-06 11:44:40|305.95|303.55|305.35|302.95|305.95|303.55|305.35|302.95|0
1649245490000|2022-04-06 11:44:50|305.45|303.05|305.55|303.15|305.55|303.15|305.45|303.05|0
1649245500000|2022-04-06 11:45:00|305.65|303.25|305.55|303.15|305.65|303.25|305.55|303.15|0
1649245510000|2022-04-06 11:45:10|305.65|303.25|305.35|302.95|305.65|303.25|305.35|302.95|0
1649245520000|2022-04-06 11:45:20|304.95|302.55|304.55|302.15|304.95|302.55|304.55|302.15|0
1649245530000|2022-04-06 11:45:30|304.75|302.35|304.75|302.35|304.95|302.55|304.75|302.35|0
1649245540000|2022-04-06 11:45:40|304.95|302.55|304.95|302.55|304.95|302.55|304.95|302.55|0
1649245550000|2022-04-06 11:45:50|304.75|302.35|304.75|302.35|304.75|302.35|304.75|302.35|0
1649245570000|2022-04-06 11:46:10|304.55|302.15|304.35|301.95|304.55|302.15|304.35|301.95|0
1649245580000|2022-04-06 11:46:20|304.55|302.15|304.15|301.75|304.55|302.15|304.15|301.75|0
1649245590000|2022-04-06 11:46:30|304.35|301.95|304.15|301.75|304.35|301.95|304.15|301.75|0
1649245600000|2022-04-06 11:46:40|304.35|301.95|303.76|301.36|304.35|301.95|303.76|301.36|0
1649245610000|2022-04-06 11:46:50|303.75|301.35|303.75|301.35|303.75|301.35|303.56|301.16|0
1649245620000|2022-04-06 11:47:00|304.15|301.75|303.75|301.35|304.15|301.75|303.75|301.35|0
1649245630000|2022-04-06 11:47:10|303.95|301.55|303.95|301.55|303.95|301.55|303.95|301.55|0
1649245640000|2022-04-06 11:47:20|303.75|301.35|303.95|301.55|303.95|301.55|303.75|301.35|0
1649245650000|2022-04-06 11:47:30|304.15|301.75|304.15|301.75|304.26|301.86|304.15|301.75|0
1649245660000|2022-04-06 11:47:40|304.06|301.66|304.26|301.86|304.26|301.86|304.06|301.66|0
1649245670000|2022-04-06 11:47:50|304.15|301.75|304.15|301.75|304.15|301.75|303.95|301.55|0
1649245680000|2022-04-06 11:48:00|304.06|301.66|304.15|301.75|304.15|301.75|304.06|301.66|0
1649245690000|2022-04-06 11:48:10|304.55|302.15|305.35|302.95|305.35|302.95|304.55|302.15|0
1649245700000|2022-04-06 11:48:20|305.15|302.75|305.55|303.15|305.55|303.15|305.15|302.75|0
1649245710000|2022-04-06 11:48:30|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1649245720000|2022-04-06 11:48:40|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1649245730000|2022-04-06 11:48:50|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1649245740000|2022-04-06 11:49:00|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1649245750000|2022-04-06 11:49:10|305.75|303.35|305.65|303.25|305.75|303.35|305.65|303.25|0
1649245760000|2022-04-06 11:49:20|305.55|303.15|305.15|302.75|305.55|303.15|305.15|302.75|0
1649245770000|2022-04-06 11:49:30|305.35|302.95|305.15|302.75|305.35|302.95|305.15|302.75|0
1649245780000|2022-04-06 11:49:40|304.95|302.55|304.95|302.55|304.95|302.55|304.75|302.35|0
1649245790000|2022-04-06 11:49:50|304.75|302.35|304.95|302.55|304.95|302.55|304.75|302.35|0
1649245800000|2022-04-06 11:50:00|305.75|303.35|306.15|303.75|306.15|303.75|305.75|303.35|0
1649245810000|2022-04-06 11:50:10|305.95|303.55|306.15|303.75|306.15|303.75|305.95|303.55|0
1649245820000|2022-04-06 11:50:20|305.95|303.55|306.15|303.75|306.15|303.75|305.95|303.55|0
1649245830000|2022-04-06 11:50:30|306.34|303.94|306.15|303.75|306.34|303.94|306.15|303.75|0
1649245850000|2022-04-06 11:50:50|306.34|303.94|306.14|303.74|306.34|303.94|306.14|303.74|0
1649245860000|2022-04-06 11:51:00|305.75|303.35|306.14|303.74|306.14|303.74|305.75|303.35|0
1649245870000|2022-04-06 11:51:10|306.34|303.94|306.14|303.74|306.34|303.94|306.14|303.74|0
1649245880000|2022-04-06 11:51:20|306.25|303.85|307.34|304.94|307.34|304.94|306.14|303.74|0
1649245890000|2022-04-06 11:51:30|306.94|304.54|307.14|304.74|307.14|304.74|306.94|304.54|0
1649245900000|2022-04-06 11:51:40|306.94|304.54|306.94|304.54|307.14|304.74|306.94|304.54|0
1649245910000|2022-04-06 11:51:50|306.85|304.45|306.54|304.14|306.85|304.45|306.45|304.05|0
1649245920000|2022-04-06 11:52:00|306.65|304.25|306.25|303.85|306.65|304.25|306.25|303.85|0
1649245930000|2022-04-06 11:52:10|306.34|303.94|306.54|304.14|306.54|304.14|306.14|303.74|0
1649245940000|2022-04-06 11:52:20|306.34|303.94|306.34|303.94|306.34|303.94|306.34|303.94|0
1649245950000|2022-04-06 11:52:30|306.14|303.74|306.14|303.74|306.14|303.74|306.14|303.74|0
1649245960000|2022-04-06 11:52:40|306.45|304.05|306.54|304.14|306.54|304.14|306.45|304.05|0
1649245970000|2022-04-06 11:52:50|306.74|304.34|306.74|304.34|306.74|304.34|306.74|304.34|0
1649245980000|2022-04-06 11:53:00|306.94|304.54|306.54|304.14|306.94|304.54|306.54|304.14|0
1649245990000|2022-04-06 11:53:10|306.74|304.34|306.94|304.54|306.94|304.54|306.74|304.34|0
1649246000000|2022-04-06 11:53:20|306.74|304.34|306.65|304.25|306.74|304.34|306.65|304.25|0
1649246010000|2022-04-06 11:53:30|306.54|304.14|306.54|304.14|306.54|304.14|306.34|303.94|0
1649246020000|2022-04-06 11:53:40|306.45|304.05|306.45|304.05|306.54|304.14|306.45|304.05|0
1649246030000|2022-04-06 11:53:50|306.54|304.14|306.74|304.34|306.74|304.34|306.54|304.14|0
1649246040000|2022-04-06 11:54:00|306.54|304.14|306.74|304.34|306.74|304.34|306.54|304.14|0
1649246060000|2022-04-06 11:54:20|306.65|304.25|306.65|304.25|306.65|304.25|306.65|304.25|0
1649246070000|2022-04-06 11:54:30|306.54|304.14|306.34|303.94|306.54|304.14|306.34|303.94|0
1649246080000|2022-04-06 11:54:40|306.45|304.05|306.45|304.05|306.45|304.05|306.45|304.05|0
1649246090000|2022-04-06 11:54:50|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1649246110000|2022-04-06 11:55:10|306.45|304.05|306.54|304.14|306.54|304.14|306.45|304.05|0
1649246120000|2022-04-06 11:55:20|306.34|303.94|306.74|304.34|306.74|304.34|306.34|303.94|0
1649246140000|2022-04-06 11:55:40|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1649246150000|2022-04-06 11:55:50|306.34|303.94|306.34|303.94|306.54|304.14|306.34|303.94|0
1649246160000|2022-04-06 11:56:00|306.54|304.14|306.54|304.14|306.54|304.14|306.34|303.94|0
1649246170000|2022-04-06 11:56:10|306.34|303.94|306.74|304.34|306.74|304.34|306.34|303.94|0
1649246180000|2022-04-06 11:56:20|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1649246190000|2022-04-06 11:56:30|307.14|304.74|307.14|304.74|307.14|304.74|307.14|304.74|0
1649246200000|2022-04-06 11:56:40|306.94|304.54|306.74|304.34|306.94|304.54|306.74|304.34|0
1649246210000|2022-04-06 11:56:50|307.14|304.74|307.14|304.74|307.14|304.74|307.14|304.74|0
1649246220000|2022-04-06 11:57:00|307.34|304.94|307.14|304.74|307.34|304.94|307.14|304.74|0
1649246230000|2022-04-06 11:57:10|306.94|304.54|307.14|304.74|307.14|304.74|306.94|304.54|0
1649246240000|2022-04-06 11:57:20|307.05|304.65|307.14|304.74|307.14|304.74|307.05|304.65|0
1649246250000|2022-04-06 11:57:30|306.94|304.54|307.94|305.54|307.94|305.54|306.94|304.54|0
1649246260000|2022-04-06 11:57:40|307.74|305.34|307.94|305.54|307.94|305.54|307.74|305.34|0
1649246270000|2022-04-06 11:57:50|308.05|305.65|308.14|305.74|308.14|305.74|308.05|305.65|0
1649246280000|2022-04-06 11:58:00|308.54|306.14|308.94|306.54|308.94|306.54|308.54|306.14|0
1649246290000|2022-04-06 11:58:10|308.85|306.45|308.54|306.14|308.85|306.45|308.54|306.14|0
1649246300000|2022-04-06 11:58:20|308.34|305.94|308.14|305.74|308.34|305.94|308.14|305.74|0
1649246310000|2022-04-06 11:58:30|307.74|305.34|307.94|305.54|307.94|305.54|307.74|305.34|0
1649246320000|2022-04-06 11:58:40|307.74|305.34|308.14|305.74|308.14|305.74|307.74|305.34|0
1649246330000|2022-04-06 11:58:50|307.94|305.54|307.54|305.14|307.94|305.54|307.54|305.14|0
1649246340000|2022-04-06 11:59:00|307.74|305.34|307.34|304.94|307.74|305.34|307.34|304.94|0
1649246350000|2022-04-06 11:59:10|307.54|305.14|307.74|305.34|307.74|305.34|307.54|305.14|0
1649246360000|2022-04-06 11:59:20|307.84|305.44|307.94|305.54|308.14|305.74|307.84|305.44|0
1649246370000|2022-04-06 11:59:30|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1649246380000|2022-04-06 11:59:40|307.94|305.54|307.74|305.34|307.94|305.54|307.74|305.34|0
1649246400000|2022-04-06 12:00:00|307.54|305.14|307.94|305.54|307.94|305.54|307.54|305.14|0
1649246410000|2022-04-06 12:00:10|308.14|305.74|307.74|305.34|308.14|305.74|307.74|305.34|0
1649246420000|2022-04-06 12:00:20|307.54|305.14|307.54|305.14|307.54|305.14|307.34|304.94|0
1649246430000|2022-04-06 12:00:30|307.74|305.34|307.74|305.34|307.74|305.34|307.34|304.94|0
1649246440000|2022-04-06 12:00:40|307.94|305.54|308.14|305.74|308.14|305.74|307.94|305.54|0
1649246450000|2022-04-06 12:00:50|308.34|305.94|308.14|305.74|308.34|305.94|308.14|305.74|0
1649246460000|2022-04-06 12:01:00|307.94|305.54|307.94|305.54|307.94|305.54|307.54|305.14|0
1649246470000|2022-04-06 12:01:10|307.54|305.14|307.94|305.54|307.94|305.54|307.54|305.14|0
1649246480000|2022-04-06 12:01:20|307.74|305.34|307.14|304.74|307.74|305.34|307.14|304.74|0
1649246490000|2022-04-06 12:01:30|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1649246500000|2022-04-06 12:01:40|306.84|304.44|307.74|305.34|307.74|305.34|306.74|304.34|0
1649246510000|2022-04-06 12:01:50|307.94|305.54|307.94|305.54|307.94|305.54|307.74|305.34|0
1649246520000|2022-04-06 12:02:00|308.14|305.74|308.34|305.94|308.34|305.94|308.14|305.74|0
1649246530000|2022-04-06 12:02:10|308.54|306.14|308.74|306.34|308.74|306.34|308.54|306.14|0
1649246540000|2022-04-06 12:02:20|308.34|305.94|308.54|306.14|308.54|306.14|308.14|305.74|0
1649246550000|2022-04-06 12:02:30|308.34|305.94|308.54|306.14|308.54|306.14|308.34|305.94|0
1649246560000|2022-04-06 12:02:40|308.34|305.94|308.44|306.04|308.44|306.04|308.34|305.94|0
1649246570000|2022-04-06 12:02:50|308.14|305.74|308.34|305.94|308.34|305.94|308.14|305.74|0
1649246580000|2022-04-06 12:03:00|308.54|306.14|308.74|306.34|308.74|306.34|308.54|306.14|0
1649246590000|2022-04-06 12:03:10|308.54|306.14|308.34|305.94|308.54|306.14|308.34|305.94|0
1649246600000|2022-04-06 12:03:20|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1649246610000|2022-04-06 12:03:30|308.34|305.94|308.34|305.94|308.34|305.94|308.34|305.94|0
1649246620000|2022-04-06 12:03:40|308.54|306.14|308.54|306.14|308.54|306.14|308.54|306.14|0
1649246630000|2022-04-06 12:03:50|308.74|306.34|308.34|305.94|308.74|306.34|308.34|305.94|0
1649246640000|2022-04-06 12:04:00|308.14|305.74|308.34|305.94|308.34|305.94|308.14|305.74|0
1649246650000|2022-04-06 12:04:10|308.54|306.14|309.14|306.74|309.14|306.74|308.54|306.14|0
1649246660000|2022-04-06 12:04:20|308.94|306.54|308.94|306.54|308.94|306.54|308.94|306.54|0
1649246670000|2022-04-06 12:04:30|308.74|306.34|308.94|306.54|308.94|306.54|308.74|306.34|0
1649246680000|2022-04-06 12:04:40|308.74|306.34|308.94|306.54|309.14|306.74|308.74|306.34|0
1649246690000|2022-04-06 12:04:50|309.04|306.64|308.94|306.54|309.04|306.64|308.94|306.54|0
1649246700000|2022-04-06 12:05:00|308.34|305.94|308.74|306.34|308.74|306.34|308.34|305.94|0
1649246710000|2022-04-06 12:05:10|308.54|306.14|308.74|306.34|308.74|306.34|308.54|306.14|0
1649246720000|2022-04-06 12:05:20|308.54|306.14|308.54|306.14|308.54|306.14|308.54|306.14|0
1649246730000|2022-04-06 12:05:30|308.64|306.24|308.74|306.34|308.74|306.34|308.64|306.24|0
1649246740000|2022-04-06 12:05:40|308.54|306.14|308.34|305.94|308.54|306.14|308.24|305.84|0
1649246750000|2022-04-06 12:05:50|308.54|306.14|308.54|306.14|308.54|306.14|308.54|306.14|0
1649246760000|2022-04-06 12:06:00|308.74|306.34|308.94|306.54|308.94|306.54|308.74|306.34|0
1649246770000|2022-04-06 12:06:10|309.14|306.74|309.14|306.74|309.14|306.74|309.14|306.74|0
1649246780000|2022-04-06 12:06:20|308.94|306.54|308.94|306.54|309.14|306.74|308.94|306.54|0
1649246790000|2022-04-06 12:06:30|309.04|306.64|309.14|306.74|309.14|306.74|309.04|306.64|0
1649246800000|2022-04-06 12:06:40|309.74|307.34|309.74|307.34|309.74|307.34|309.74|307.34|0
1649246810000|2022-04-06 12:06:50|309.54|307.14|309.54|307.14|309.54|307.14|309.54|307.14|0
1649246820000|2022-04-06 12:07:00|309.34|306.94|309.34|306.94|309.34|306.94|309.14|306.74|0
1649246830000|2022-04-06 12:07:10|309.54|307.14|309.65|307.25|309.65|307.25|309.54|307.14|0
1649246840000|2022-04-06 12:07:20|309.54|307.14|309.34|306.94|309.54|307.14|309.34|306.94|0
1649246850000|2022-04-06 12:07:30|309.54|307.14|309.54|307.14|309.65|307.25|309.54|307.14|0
1649246860000|2022-04-06 12:07:40|309.74|307.34|309.94|307.54|309.94|307.54|309.74|307.34|0
1649246870000|2022-04-06 12:07:50|309.74|307.34|309.94|307.54|309.94|307.54|309.74|307.34|0
1649246880000|2022-04-06 12:08:00|309.74|307.34|308.74|306.34|309.74|307.34|308.74|306.34|0
1649246890000|2022-04-06 12:08:10|308.94|306.54|308.74|306.34|308.94|306.54|308.74|306.34|0
1649246900000|2022-04-06 12:08:20|308.94|306.54|308.84|306.44|308.94|306.54|308.74|306.34|0
1649246910000|2022-04-06 12:08:30|308.94|306.54|308.34|305.94|308.94|306.54|308.34|305.94|0
1649246920000|2022-04-06 12:08:40|308.14|305.74|307.94|305.54|308.14|305.74|307.94|305.54|0
1649246930000|2022-04-06 12:08:50|307.74|305.34|307.34|304.94|307.74|305.34|307.34|304.94|0
1649246940000|2022-04-06 12:09:00|307.54|305.14|307.94|305.54|307.94|305.54|307.54|305.14|0
1649246950000|2022-04-06 12:09:10|308.14|305.74|307.54|305.14|308.14|305.74|307.54|305.14|0
1649246960000|2022-04-06 12:09:20|307.74|305.34|307.54|305.14|307.74|305.34|307.54|305.14|0
1649246970000|2022-04-06 12:09:30|307.74|305.34|307.54|305.14|307.74|305.34|307.54|305.14|0
1649246980000|2022-04-06 12:09:40|307.14|304.74|307.14|304.74|307.34|304.94|307.14|304.74|0
1649246990000|2022-04-06 12:09:50|307.34|304.94|307.34|304.94|307.34|304.94|307.34|304.94|0
1649247000000|2022-04-06 12:10:00|307.44|305.04|307.54|305.14|307.54|305.14|307.34|304.94|0
1649247010000|2022-04-06 12:10:10|307.74|305.34|307.74|305.34|307.74|305.34|307.74|305.34|0
1649247020000|2022-04-06 12:10:20|307.94|305.54|307.54|305.14|307.94|305.54|307.54|305.14|0
1649247030000|2022-04-06 12:10:30|307.74|305.34|308.54|306.14|308.54|306.14|307.74|305.34|0
1649247040000|2022-04-06 12:10:40|308.34|305.94|308.54|306.14|308.74|306.34|308.34|305.94|0
1649247050000|2022-04-06 12:10:50|308.74|306.34|308.94|306.54|308.94|306.54|308.74|306.34|0
1649247060000|2022-04-06 12:11:00|308.74|306.34|308.14|305.74|308.74|306.34|308.04|305.64|0
1649247070000|2022-04-06 12:11:10|307.94|305.54|308.14|305.74|308.34|305.94|307.94|305.54|0
1649247080000|2022-04-06 12:11:20|307.94|305.54|308.14|305.74|308.14|305.74|307.94|305.54|0
1649247090000|2022-04-06 12:11:30|308.04|305.64|307.64|305.24|308.04|305.64|307.54|305.14|0
1649247100000|2022-04-06 12:11:40|307.74|305.34|307.84|305.44|307.84|305.44|307.74|305.34|0
1649247110000|2022-04-06 12:11:50|308.04|305.64|307.94|305.54|308.14|305.74|307.94|305.54|0
1649247120000|2022-04-06 12:12:00|307.74|305.34|307.74|305.34|307.74|305.34|307.74|305.34|0
1649247130000|2022-04-06 12:12:10|307.94|305.54|307.74|305.34|308.14|305.74|307.74|305.34|0
1649247140000|2022-04-06 12:12:20|307.94|305.54|307.54|305.14|307.94|305.54|307.54|305.14|0
1649247150000|2022-04-06 12:12:30|307.74|305.34|307.34|304.94|307.74|305.34|307.34|304.94|0
1649247160000|2022-04-06 12:12:40|307.54|305.14|307.34|304.94|307.54|305.14|307.14|304.74|0
1649247170000|2022-04-06 12:12:50|307.33|304.93|306.94|304.54|307.33|304.93|306.94|304.54|0
1649247180000|2022-04-06 12:13:00|307.13|304.73|307.53|305.13|307.53|305.13|307.13|304.73|0
1649247190000|2022-04-06 12:13:10|307.94|305.54|307.73|305.33|307.94|305.54|307.64|305.24|0
1649247200000|2022-04-06 12:13:20|306.93|304.53|307.13|304.73|307.13|304.73|306.93|304.53|0
1649247210000|2022-04-06 12:13:30|307.33|304.93|307.33|304.93|307.33|304.93|307.13|304.73|0
1649247220000|2022-04-06 12:13:40|307.13|304.73|306.93|304.53|307.13|304.73|306.93|304.53|0
1649247230000|2022-04-06 12:13:50|306.54|304.14|306.53|304.13|306.54|304.14|306.53|304.13|0
1649247240000|2022-04-06 12:14:00|306.73|304.33|306.53|304.13|306.73|304.33|306.53|304.13|0
1649247250000|2022-04-06 12:14:10|306.34|303.94|306.34|303.94|306.34|303.94|306.34|303.94|0
1649247260000|2022-04-06 12:14:20|306.73|304.33|305.94|303.54|306.73|304.33|305.94|303.54|0
1649247270000|2022-04-06 12:14:30|306.14|303.74|305.94|303.54|306.14|303.74|305.94|303.54|0
1649247280000|2022-04-06 12:14:40|305.74|303.34|306.14|303.74|306.14|303.74|305.74|303.34|0
1649247290000|2022-04-06 12:14:50|305.94|303.54|306.53|304.13|306.53|304.13|305.94|303.54|0
1649247300000|2022-04-06 12:15:00|306.73|304.33|306.53|304.13|306.73|304.33|306.53|304.13|0
1649247310000|2022-04-06 12:15:10|306.93|304.53|307.33|304.93|307.33|304.93|306.93|304.53|0
1649247320000|2022-04-06 12:15:20|307.13|304.73|307.13|304.73|307.33|304.93|307.13|304.73|0
1649247330000|2022-04-06 12:15:30|306.93|304.53|307.13|304.73|307.13|304.73|306.73|304.33|0
1649247340000|2022-04-06 12:15:40|307.33|304.93|307.44|305.04|307.53|305.13|307.33|304.93|0
1649247350000|2022-04-06 12:15:50|307.53|305.13|307.64|305.24|307.64|305.24|307.53|305.13|0
1649247360000|2022-04-06 12:16:00|307.53|305.13|306.93|304.53|307.53|305.13|306.93|304.53|0
1649247370000|2022-04-06 12:16:10|307.13|304.73|306.93|304.53|307.13|304.73|306.93|304.53|0
1649247380000|2022-04-06 12:16:20|306.33|303.93|306.33|303.93|306.53|304.13|306.33|303.93|0
1649247390000|2022-04-06 12:16:30|306.44|304.04|306.13|303.73|306.44|304.04|306.13|303.73|0
1649247400000|2022-04-06 12:16:40|306.33|303.93|306.33|303.93|306.33|303.93|306.13|303.73|0
1649247410000|2022-04-06 12:16:50|306.73|304.33|307.33|304.93|307.33|304.93|306.53|304.13|0
1649247420000|2022-04-06 12:17:00|307.13|304.73|307.33|304.93|307.33|304.93|307.13|304.73|0
1649247430000|2022-04-06 12:17:10|307.53|305.13|307.93|305.53|307.93|305.53|307.53|305.13|0
1649247440000|2022-04-06 12:17:20|307.73|305.33|307.33|304.93|307.73|305.33|307.33|304.93|0
1649247450000|2022-04-06 12:17:30|307.53|305.13|307.33|304.93|307.53|305.13|307.13|304.73|0
1649247460000|2022-04-06 12:17:40|307.13|304.73|307.13|304.73|307.13|304.73|307.13|304.73|0
1649247470000|2022-04-06 12:17:50|307.33|304.93|307.13|304.73|307.33|304.93|307.13|304.73|0
1649247480000|2022-04-06 12:18:00|307.33|304.93|307.33|304.93|307.33|304.93|307.33|304.93|0
1649247490000|2022-04-06 12:18:10|307.13|304.73|307.24|304.84|307.24|304.84|307.13|304.73|0
1649247500000|2022-04-06 12:18:20|307.33|304.93|307.13|304.73|307.33|304.93|307.13|304.73|0
1649247510000|2022-04-06 12:18:30|306.73|304.33|306.93|304.53|306.93|304.53|306.73|304.33|0
1649247520000|2022-04-06 12:18:40|306.73|304.33|306.73|304.33|306.73|304.33|306.64|304.24|0
1649247530000|2022-04-06 12:18:50|306.84|304.44|306.93|304.53|306.93|304.53|306.84|304.44|0
1649247540000|2022-04-06 12:19:00|307.13|304.73|307.13|304.73|307.13|304.73|307.13|304.73|0
1649247550000|2022-04-06 12:19:10|307.33|304.93|307.33|304.93|307.33|304.93|307.33|304.93|0
1649247560000|2022-04-06 12:19:20|307.13|304.73|307.13|304.73|307.13|304.73|307.13|304.73|0
1649247570000|2022-04-06 12:19:30|306.93|304.53|306.73|304.33|306.93|304.53|306.53|304.13|0
1649247580000|2022-04-06 12:19:40|306.93|304.53|307.13|304.73|307.13|304.73|306.93|304.53|0
1649247590000|2022-04-06 12:19:50|306.93|304.53|306.93|304.53|306.93|304.53|306.73|304.33|0
1649247600000|2022-04-06 12:20:00|306.73|304.33|306.64|304.24|306.73|304.33|306.64|304.24|0
1649247610000|2022-04-06 12:20:10|306.53|304.13|306.73|304.33|307.13|304.73|306.53|304.13|0
1649247620000|2022-04-06 12:20:20|306.53|304.13|306.13|303.73|306.53|304.13|305.93|303.53|0
1649247630000|2022-04-06 12:20:30|306.33|303.93|306.53|304.13|306.53|304.13|306.13|303.73|0
1649247640000|2022-04-06 12:20:40|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1649247650000|2022-04-06 12:20:50|306.53|304.13|306.33|303.93|306.53|304.13|306.33|303.93|0
1649247660000|2022-04-06 12:21:00|306.53|304.13|306.73|304.33|306.73|304.33|306.53|304.13|0
1649247670000|2022-04-06 12:21:10|306.53|304.13|306.53|304.13|306.53|304.13|306.53|304.13|0
1649247680000|2022-04-06 12:21:20|306.33|303.93|306.53|304.13|306.53|304.13|306.33|303.93|0
1649247690000|2022-04-06 12:21:30|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1649247700000|2022-04-06 12:21:40|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1649247710000|2022-04-06 12:21:50|306.53|304.13|306.33|303.93|306.53|304.13|306.33|303.93|0
1649247720000|2022-04-06 12:22:00|306.53|304.13|306.33|303.93|306.53|304.13|306.33|303.93|0
1649247730000|2022-04-06 12:22:10|306.53|304.13|306.53|304.13|306.53|304.13|306.53|304.13|0
1649247740000|2022-04-06 12:22:20|306.33|303.93|306.33|303.93|306.53|304.13|306.33|303.93|0
1649247750000|2022-04-06 12:22:30|306.13|303.73|306.13|303.73|306.53|304.13|306.13|303.73|0
1649247760000|2022-04-06 12:22:40|306.33|303.93|306.53|304.13|306.53|304.13|306.33|303.93|0
1649247770000|2022-04-06 12:22:50|306.33|303.93|306.73|304.33|306.73|304.33|306.33|303.93|0
1649247780000|2022-04-06 12:23:00|306.64|304.24|306.24|303.84|306.64|304.24|306.24|303.84|0
1649247790000|2022-04-06 12:23:10|306.33|303.93|306.53|304.13|306.73|304.33|306.33|303.93|0
1649247800000|2022-04-06 12:23:20|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1649247810000|2022-04-06 12:23:30|306.53|304.13|306.73|304.33|306.73|304.33|306.53|304.13|0
1649247820000|2022-04-06 12:23:40|306.53|304.13|306.73|304.33|306.73|304.33|306.53|304.13|0
1649247830000|2022-04-06 12:23:50|306.53|304.13|306.53|304.13|306.73|304.33|306.53|304.13|0
1649247840000|2022-04-06 12:24:00|306.73|304.33|306.73|304.33|306.93|304.53|306.73|304.33|0
1649247850000|2022-04-06 12:24:10|306.53|304.13|306.53|304.13|306.53|304.13|306.33|303.93|0
1649247860000|2022-04-06 12:24:20|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1649247870000|2022-04-06 12:24:30|306.43|304.03|306.33|303.93|306.43|304.03|306.13|303.73|0
1649247880000|2022-04-06 12:24:40|305.93|303.53|306.13|303.73|306.13|303.73|305.93|303.53|0
1649247890000|2022-04-06 12:24:50|306.23|303.83|306.23|303.83|306.33|303.93|306.13|303.73|0
1649247900000|2022-04-06 12:25:00|306.13|303.73|306.73|304.33|306.73|304.33|306.13|303.73|0
1649247910000|2022-04-06 12:25:10|306.53|304.13|306.33|303.93|306.53|304.13|306.33|303.93|0
1649247920000|2022-04-06 12:25:20|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1649247930000|2022-04-06 12:25:30|305.93|303.53|305.73|303.33|305.93|303.53|305.73|303.33|0
1649247940000|2022-04-06 12:25:40|305.93|303.53|305.64|303.24|305.93|303.53|305.64|303.24|0
1649247950000|2022-04-06 12:25:50|305.33|302.93|305.33|302.93|305.33|302.93|305.13|302.73|0
1649247960000|2022-04-06 12:26:00|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1649247980000|2022-04-06 12:26:20|304.93|302.53|304.93|302.53|305.13|302.73|304.93|302.53|0
1649247990000|2022-04-06 12:26:30|304.73|302.33|304.53|302.13|304.73|302.33|304.53|302.13|0
1649248000000|2022-04-06 12:26:40|304.34|301.94|304.34|301.94|304.34|301.94|304.34|301.94|0
1649248010000|2022-04-06 12:26:50|304.14|301.74|304.14|301.74|304.14|301.74|304.14|301.74|0
1649248020000|2022-04-06 12:27:00|304.34|301.94|304.93|302.53|304.93|302.53|304.34|301.94|0
1649248030000|2022-04-06 12:27:10|304.73|302.33|304.73|302.33|304.73|302.33|304.73|302.33|0
1649248040000|2022-04-06 12:27:20|304.93|302.53|304.93|302.53|304.93|302.53|304.93|302.53|0
1649248050000|2022-04-06 12:27:30|305.13|302.73|304.93|302.53|305.13|302.73|304.93|302.53|0
1649248060000|2022-04-06 12:27:40|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1649248070000|2022-04-06 12:27:50|305.04|302.64|304.93|302.53|305.04|302.64|304.93|302.53|0
1649248080000|2022-04-06 12:28:00|304.73|302.33|304.93|302.53|304.93|302.53|304.73|302.33|0
1649248090000|2022-04-06 12:28:10|305.13|302.73|305.13|302.73|305.13|302.73|304.93|302.53|0
1649248100000|2022-04-06 12:28:20|304.93|302.53|304.93|302.53|304.93|302.53|304.73|302.33|0
1649248110000|2022-04-06 12:28:30|304.73|302.33|304.73|302.33|304.73|302.33|304.73|302.33|0
1649248140000|2022-04-06 12:29:00|304.53|302.13|304.53|302.13|304.53|302.13|304.53|302.13|0
1649248150000|2022-04-06 12:29:10|304.73|302.33|304.53|302.13|304.73|302.33|304.53|302.13|0
1649248160000|2022-04-06 12:29:20|304.73|302.33|304.53|302.13|304.73|302.33|304.53|302.13|0
1649248170000|2022-04-06 12:29:30|304.44|302.04|304.14|301.74|304.44|302.04|304.14|301.74|0
1649248190000|2022-04-06 12:29:50|304.33|301.93|304.14|301.74|304.33|301.93|304.14|301.74|0
1649248200000|2022-04-06 12:30:00|303.94|301.54|304.53|302.13|304.53|302.13|303.94|301.54|0
1649248210000|2022-04-06 12:30:10|304.93|302.53|304.93|302.53|304.93|302.53|304.73|302.33|0
1649248220000|2022-04-06 12:30:20|304.73|302.33|304.73|302.33|304.73|302.33|304.73|302.33|0
1649248230000|2022-04-06 12:30:30|304.53|302.13|304.73|302.33|304.73|302.33|304.53|302.13|0
1649248240000|2022-04-06 12:30:40|304.84|302.44|304.93|302.53|304.93|302.53|304.84|302.44|0
1649248250000|2022-04-06 12:30:50|305.13|302.73|305.53|303.13|305.53|303.13|305.13|302.73|0
1649248260000|2022-04-06 12:31:00|305.33|302.93|305.33|302.93|305.33|302.93|305.33|302.93|0
1649248270000|2022-04-06 12:31:10|305.13|302.73|305.33|302.93|305.33|302.93|305.13|302.73|0
1649248280000|2022-04-06 12:31:20|305.53|303.13|304.61|302.21|305.53|303.13|304.61|302.21|0
1649248290000|2022-04-06 12:31:30|305.73|303.33|305.33|302.93|305.73|303.33|305.33|302.93|0
1649248300000|2022-04-06 12:31:40|304.53|302.13|304.33|301.93|304.73|302.33|304.33|301.93|0
1649248310000|2022-04-06 12:31:50|304.13|301.73|303.93|301.53|304.13|301.73|303.73|301.33|0
1649248320000|2022-04-06 12:32:00|304.13|301.73|303.93|301.53|304.13|301.73|303.93|301.53|0
1649248330000|2022-04-06 12:32:10|303.73|301.33|303.93|301.53|303.93|301.53|303.73|301.33|0
1649248340000|2022-04-06 12:32:20|304.13|301.73|304.13|301.73|304.53|302.13|304.13|301.73|0
1649248350000|2022-04-06 12:32:30|304.33|301.93|304.13|301.73|304.33|301.93|304.13|301.73|0
1649248360000|2022-04-06 12:32:40|304.23|301.83|304.33|301.93|304.33|301.93|304.23|301.83|0
1649248370000|2022-04-06 12:32:50|304.53|302.13|304.73|302.33|304.73|302.33|304.53|302.13|0
1649248380000|2022-04-06 12:33:00|304.93|302.53|305.33|302.93|305.33|302.93|304.93|302.53|0
1649248390000|2022-04-06 12:33:10|305.13|302.73|304.93|302.53|305.13|302.73|304.93|302.53|0
1649248400000|2022-04-06 12:33:20|305.13|302.73|305.33|302.93|305.33|302.93|304.93|302.53|0
1649248410000|2022-04-06 12:33:30|305.73|303.33|305.93|303.53|305.93|303.53|305.73|303.33|0
1649248420000|2022-04-06 12:33:40|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1649248430000|2022-04-06 12:33:50|305.93|303.53|305.93|303.53|305.93|303.53|305.93|303.53|0
1649248440000|2022-04-06 12:34:00|306.13|303.73|306.13|303.73|306.13|303.73|305.93|303.53|0
1649248450000|2022-04-06 12:34:10|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1649248460000|2022-04-06 12:34:20|306.23|303.83|306.13|303.73|306.23|303.83|306.13|303.73|0
1649248470000|2022-04-06 12:34:30|306.33|303.93|306.13|303.73|306.33|303.93|306.13|303.73|0
1649248480000|2022-04-06 12:34:40|306.33|303.93|306.13|303.73|306.33|303.93|306.13|303.73|0
1649248490000|2022-04-06 12:34:50|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1649248500000|2022-04-06 12:35:00|305.93|303.53|305.72|303.32|305.93|303.53|305.43|303.03|0
1649248510000|2022-04-06 12:35:10|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1649248520000|2022-04-06 12:35:20|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1649248530000|2022-04-06 12:35:30|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1649248550000|2022-04-06 12:35:50|306.12|303.72|306.32|303.92|306.32|303.92|306.12|303.72|0
1649248560000|2022-04-06 12:36:00|306.12|303.72|305.92|303.52|306.12|303.72|305.92|303.52|0
1649248570000|2022-04-06 12:36:10|306.12|303.72|306.32|303.92|306.32|303.92|306.12|303.72|0
1649248580000|2022-04-06 12:36:20|306.03|303.63|305.92|303.52|306.03|303.63|305.92|303.52|0
1649248590000|2022-04-06 12:36:30|306.12|303.72|305.92|303.52|306.12|303.72|305.92|303.52|0
1649248600000|2022-04-06 12:36:40|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1649248620000|2022-04-06 12:37:00|305.92|303.52|305.92|303.52|306.23|303.83|305.92|303.52|0
1649248630000|2022-04-06 12:37:10|306.03|303.63|306.12|303.72|306.12|303.72|305.92|303.52|0
1649248640000|2022-04-06 12:37:20|305.92|303.52|305.52|303.12|305.92|303.52|305.52|303.12|0
1649248650000|2022-04-06 12:37:30|305.72|303.32|306.12|303.72|306.12|303.72|305.72|303.32|0
1649248670000|2022-04-06 12:37:50|305.92|303.52|305.92|303.52|305.92|303.52|305.92|303.52|0
1649248680000|2022-04-06 12:38:00|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1649248690000|2022-04-06 12:38:10|305.63|303.23|305.52|303.12|305.63|303.23|305.32|302.92|0
1649248700000|2022-04-06 12:38:20|305.32|302.92|305.12|302.72|305.32|302.92|305.12|302.72|0
1649248710000|2022-04-06 12:38:30|305.32|302.92|305.32|302.92|305.32|302.92|305.32|302.92|0
1649248720000|2022-04-06 12:38:40|305.23|302.83|305.52|303.12|305.52|303.12|305.23|302.83|0
1649248730000|2022-04-06 12:38:50|305.72|303.32|305.52|303.12|305.72|303.32|305.52|303.12|0
1649248740000|2022-04-06 12:39:00|305.32|302.92|305.32|302.92|305.32|302.92|305.12|302.72|0
1649248750000|2022-04-06 12:39:10|305.12|302.72|305.43|303.03|305.43|303.03|305.12|302.72|0
1649248760000|2022-04-06 12:39:20|305.52|303.12|305.32|302.92|305.52|303.12|305.32|302.92|0
1649248770000|2022-04-06 12:39:30|305.52|303.12|305.12|302.72|305.52|303.12|305.12|302.72|0
1649248780000|2022-04-06 12:39:40|305.32|302.92|305.52|303.12|305.72|303.32|305.32|302.92|0
1649248790000|2022-04-06 12:39:50|305.32|302.92|305.52|303.12|305.52|303.12|305.32|302.92|0
1649248800000|2022-04-06 12:40:00|305.72|303.32|306.12|303.72|306.12|303.72|305.72|303.32|0
1649248810000|2022-04-06 12:40:10|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1649248820000|2022-04-06 12:40:20|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1649248830000|2022-04-06 12:40:30|306.32|303.92|306.32|303.92|306.32|303.92|306.23|303.83|0
1649248840000|2022-04-06 12:40:40|305.72|303.32|305.92|303.52|305.92|303.52|305.72|303.32|0
1649248850000|2022-04-06 12:40:50|305.72|303.32|305.72|303.32|305.92|303.52|305.72|303.32|0
1649248860000|2022-04-06 12:41:00|305.92|303.52|306.32|303.92|306.32|303.92|305.92|303.52|0
1649248880000|2022-04-06 12:41:20|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1649248890000|2022-04-06 12:41:30|306.72|304.32|306.72|304.32|306.72|304.32|306.72|304.32|0
1649248900000|2022-04-06 12:41:40|306.52|304.12|306.72|304.32|306.72|304.32|306.52|304.12|0
1649248910000|2022-04-06 12:41:50|306.92|304.52|306.72|304.32|306.92|304.52|306.72|304.32|0
1649248920000|2022-04-06 12:42:00|306.52|304.12|306.32|303.92|306.52|304.12|306.32|303.92|0
1649248930000|2022-04-06 12:42:10|306.12|303.72|306.52|304.12|306.52|304.12|306.12|303.72|0
1649248940000|2022-04-06 12:42:20|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1649248950000|2022-04-06 12:42:30|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1649248960000|2022-04-06 12:42:40|306.72|304.32|306.72|304.32|306.72|304.32|306.72|304.32|0
1649248970000|2022-04-06 12:42:50|306.63|304.23|306.83|304.43|306.83|304.43|306.52|304.12|0
1649248980000|2022-04-06 12:43:00|306.72|304.32|306.83|304.43|306.92|304.52|306.72|304.32|0
1649248990000|2022-04-06 12:43:10|306.72|304.32|306.72|304.32|306.72|304.32|306.72|304.32|0
1649249000000|2022-04-06 12:43:20|306.83|304.43|306.92|304.52|306.92|304.52|306.83|304.43|0
1649249010000|2022-04-06 12:43:30|306.72|304.32|306.52|304.12|306.72|304.32|306.52|304.12|0
1649249020000|2022-04-06 12:43:40|306.32|303.92|306.43|304.03|306.43|304.03|306.32|303.92|0
1649249030000|2022-04-06 12:43:50|306.52|304.12|306.32|303.92|306.52|304.12|306.32|303.92|0
1649249040000|2022-04-06 12:44:00|306.12|303.72|305.92|303.52|306.12|303.72|305.92|303.52|0
1649249050000|2022-04-06 12:44:10|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1649249060000|2022-04-06 12:44:20|306.32|303.92|306.52|304.12|306.52|304.12|306.32|303.92|0
1649249070000|2022-04-06 12:44:30|306.72|304.32|306.72|304.32|306.72|304.32|306.72|304.32|0
1649249080000|2022-04-06 12:44:40|306.92|304.52|306.92|304.52|306.92|304.52|306.92|304.52|0
1649249090000|2022-04-06 12:44:50|306.52|304.12|306.52|304.12|306.52|304.12|306.32|303.92|0
1649249100000|2022-04-06 12:45:00|306.32|303.92|306.52|304.12|306.52|304.12|306.32|303.92|0
1649249110000|2022-04-06 12:45:10|306.72|304.32|306.72|304.32|306.72|304.32|306.72|304.32|0
1649249120000|2022-04-06 12:45:20|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1649249130000|2022-04-06 12:45:30|306.52|304.12|306.92|304.52|306.92|304.52|306.52|304.12|0
1649249140000|2022-04-06 12:45:40|307.12|304.72|307.63|305.23|307.63|305.23|307.12|304.72|0
1649249150000|2022-04-06 12:45:50|307.52|305.12|307.52|305.12|307.52|305.12|307.52|305.12|0
1649249160000|2022-04-06 12:46:00|307.32|304.92|307.52|305.12|307.52|305.12|307.32|304.92|0
1649249170000|2022-04-06 12:46:10|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1649249190000|2022-04-06 12:46:30|307.92|305.52|307.72|305.32|307.92|305.52|307.72|305.32|0
1649249200000|2022-04-06 12:46:40|307.52|305.12|307.52|305.12|307.52|305.12|307.52|305.12|0
1649249210000|2022-04-06 12:46:50|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1649249220000|2022-04-06 12:47:00|307.92|305.52|308.12|305.72|308.12|305.72|307.92|305.52|0
1649249230000|2022-04-06 12:47:10|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1649249240000|2022-04-06 12:47:20|307.72|305.32|307.72|305.32|307.72|305.32|307.52|305.12|0
1649249250000|2022-04-06 12:47:30|307.92|305.52|307.52|305.12|307.92|305.52|307.52|305.12|0
1649249260000|2022-04-06 12:47:40|307.63|305.23|307.72|305.32|307.72|305.32|307.52|305.12|0
1649249270000|2022-04-06 12:47:50|307.52|305.12|307.92|305.52|307.92|305.52|307.52|305.12|0
1649249280000|2022-04-06 12:48:00|308.12|305.72|308.12|305.72|308.12|305.72|308.12|305.72|0
1649249290000|2022-04-06 12:48:10|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1649249310000|2022-04-06 12:48:30|308.12|305.72|308.12|305.72|308.12|305.72|308.12|305.72|0
1649249330000|2022-04-06 12:48:50|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1649249340000|2022-04-06 12:49:00|308.12|305.72|308.12|305.72|308.12|305.72|308.12|305.72|0
1649249350000|2022-04-06 12:49:10|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1649249360000|2022-04-06 12:49:20|307.72|305.32|307.92|305.52|307.92|305.52|307.72|305.32|0
1649249370000|2022-04-06 12:49:30|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1649249400000|2022-04-06 12:50:00|307.92|305.52|308.12|305.72|308.12|305.72|307.92|305.52|0
1649249410000|2022-04-06 12:50:10|307.92|305.52|308.12|305.72|308.12|305.72|307.92|305.52|0
1649249430000|2022-04-06 12:50:30|307.92|305.52|307.72|305.32|307.92|305.52|307.72|305.32|0
1649249440000|2022-04-06 12:50:40|307.32|304.92|306.72|304.32|307.32|304.92|306.72|304.32|0
1649249450000|2022-04-06 12:50:50|306.92|304.52|307.32|304.92|307.32|304.92|306.92|304.52|0
1649249460000|2022-04-06 12:51:00|307.12|304.72|307.12|304.72|307.22|304.82|307.12|304.72|0
1649249470000|2022-04-06 12:51:10|306.92|304.52|306.92|304.52|306.92|304.52|306.92|304.52|0
1649249480000|2022-04-06 12:51:20|306.72|304.32|306.12|303.72|306.72|304.32|306.12|303.72|0
1649249490000|2022-04-06 12:51:30|306.32|303.92|306.12|303.72|306.32|303.92|306.12|303.72|0
1649249500000|2022-04-06 12:51:40|305.92|303.52|306.12|303.72|306.12|303.72|305.92|303.52|0
1649249510000|2022-04-06 12:51:50|305.92|303.52|305.72|303.32|305.92|303.52|305.72|303.32|0
1649249520000|2022-04-06 12:52:00|305.52|303.12|305.62|303.22|305.62|303.22|305.52|303.12|0
1649249530000|2022-04-06 12:52:10|305.72|303.32|306.32|303.92|306.32|303.92|305.72|303.32|0
1649249540000|2022-04-06 12:52:20|306.52|304.12|306.12|303.72|306.52|304.12|306.12|303.72|0
1649249550000|2022-04-06 12:52:30|305.92|303.52|305.52|303.12|305.92|303.52|305.52|303.12|0
1649249560000|2022-04-06 12:52:40|305.62|303.22|305.52|303.12|305.62|303.22|305.52|303.12|0
1649249570000|2022-04-06 12:52:50|305.32|302.92|305.32|302.92|305.32|302.92|305.12|302.72|0
1649249580000|2022-04-06 12:53:00|305.12|302.72|304.92|302.52|305.12|302.72|304.92|302.52|0
1649249590000|2022-04-06 12:53:10|305.12|302.72|305.12|302.72|305.12|302.72|305.12|302.72|0
1649249600000|2022-04-06 12:53:20|305.32|302.92|305.32|302.92|305.32|302.92|305.32|302.92|0
1649249610000|2022-04-06 12:53:30|305.12|302.72|305.32|302.92|305.32|302.92|305.12|302.72|0
1649249630000|2022-04-06 12:53:50|305.52|303.12|305.52|303.12|305.52|303.12|305.52|303.12|0
1649249650000|2022-04-06 12:54:10|305.92|303.52|305.92|303.52|305.92|303.52|305.72|303.32|0
1649249660000|2022-04-06 12:54:20|306.12|303.72|306.32|303.92|306.32|303.92|306.12|303.72|0
1649249670000|2022-04-06 12:54:30|306.72|304.32|306.92|304.52|306.92|304.52|306.72|304.32|0
1649249680000|2022-04-06 12:54:40|307.12|304.72|306.72|304.32|307.12|304.72|306.72|304.32|0
1649249690000|2022-04-06 12:54:50|306.92|304.52|306.92|304.52|306.92|304.52|306.92|304.52|0
1649249710000|2022-04-06 12:55:10|306.32|303.92|306.32|303.92|306.32|303.92|306.32|303.92|0
1649249730000|2022-04-06 12:55:30|306.12|303.72|305.72|303.32|306.12|303.72|305.72|303.32|0
1649249740000|2022-04-06 12:55:40|305.92|303.52|305.92|303.52|305.92|303.52|305.92|303.52|0
1649249750000|2022-04-06 12:55:50|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1649249760000|2022-04-06 12:56:00|305.32|302.92|305.32|302.92|305.32|302.92|305.32|302.92|0
1649249770000|2022-04-06 12:56:10|305.12|302.72|304.72|302.32|305.12|302.72|304.72|302.32|0
1649249780000|2022-04-06 12:56:20|304.52|302.12|304.92|302.52|304.92|302.52|304.52|302.12|0
1649249790000|2022-04-06 12:56:30|304.72|302.32|304.92|302.52|304.92|302.52|304.72|302.32|0
1649249800000|2022-04-06 12:56:40|304.72|302.32|304.72|302.32|304.72|302.32|304.62|302.22|0
1649249810000|2022-04-06 12:56:50|304.92|302.52|304.92|302.52|304.92|302.52|304.72|302.32|0
1649249820000|2022-04-06 12:57:00|304.82|302.42|304.92|302.52|304.92|302.52|304.82|302.42|0
1649249830000|2022-04-06 12:57:10|304.72|302.32|304.72|302.32|304.72|302.32|304.72|302.32|0
1649249840000|2022-04-06 12:57:20|304.52|302.12|304.52|302.12|304.72|302.32|304.52|302.12|0
1649249850000|2022-04-06 12:57:30|304.32|301.92|304.52|302.12|304.52|302.12|304.32|301.92|0
1649249860000|2022-04-06 12:57:40|304.72|302.32|304.92|302.52|304.92|302.52|304.72|302.32|0
1649249870000|2022-04-06 12:57:50|304.72|302.32|304.52|302.12|304.72|302.32|304.32|301.92|0
1649249880000|2022-04-06 12:58:00|304.32|301.92|303.92|301.52|304.32|301.92|303.92|301.52|0
1649249890000|2022-04-06 12:58:10|303.72|301.32|303.52|301.12|303.72|301.32|303.52|301.12|0
1649249900000|2022-04-06 12:58:20|303.72|301.32|303.72|301.32|303.72|301.32|303.72|301.32|0
1649249910000|2022-04-06 12:58:30|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1649249920000|2022-04-06 12:58:40|304.12|301.72|304.12|301.72|304.12|301.72|304.12|301.72|0
1649249930000|2022-04-06 12:58:50|303.92|301.52|304.12|301.72|304.12|301.72|303.92|301.52|0
1649249940000|2022-04-06 12:59:00|303.92|301.52|303.92|301.52|303.92|301.52|303.72|301.32|0
1649249950000|2022-04-06 12:59:10|303.72|301.32|303.72|301.32|303.92|301.52|303.72|301.32|0
1649249960000|2022-04-06 12:59:20|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1649249970000|2022-04-06 12:59:30|303.72|301.32|303.92|301.52|303.92|301.52|303.72|301.32|0
1649249980000|2022-04-06 12:59:40|303.72|301.32|304.12|301.72|304.12|301.72|303.72|301.32|0
1649249990000|2022-04-06 12:59:50|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1649250000000|2022-04-06 13:00:00|304.92|302.52|304.52|302.12|304.92|302.52|304.52|302.12|0
1649250010000|2022-04-06 13:00:10|303.92|301.52|304.32|301.92|304.32|301.92|303.92|301.52|0
1649250020000|2022-04-06 13:00:20|304.12|301.72|303.92|301.52|304.12|301.72|303.92|301.52|0
1649250030000|2022-04-06 13:00:30|304.12|301.72|304.32|301.92|304.32|301.92|304.12|301.72|0
1649250040000|2022-04-06 13:00:40|304.52|302.12|304.72|302.32|304.72|302.32|304.52|302.12|0
1649250050000|2022-04-06 13:00:50|304.52|302.12|304.72|302.32|304.72|302.32|304.52|302.12|0
1649250060000|2022-04-06 13:01:00|304.91|302.51|304.91|302.51|304.91|302.51|304.91|302.51|0
1649250070000|2022-04-06 13:01:10|305.11|302.71|305.11|302.71|305.11|302.71|304.91|302.51|0
1649250080000|2022-04-06 13:01:20|305.31|302.91|305.31|302.91|305.31|302.91|305.31|302.91|0
1649250090000|2022-04-06 13:01:30|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1649250100000|2022-04-06 13:01:40|304.91|302.51|304.91|302.51|304.91|302.51|304.91|302.51|0
1649250110000|2022-04-06 13:01:50|304.71|302.31|304.12|301.72|304.71|302.31|304.12|301.72|0
1649250120000|2022-04-06 13:02:00|303.92|301.52|303.72|301.32|303.92|301.52|303.72|301.32|0
1649250130000|2022-04-06 13:02:10|303.92|301.52|304.12|301.72|304.12|301.72|303.92|301.52|0
1649250140000|2022-04-06 13:02:20|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1649250150000|2022-04-06 13:02:30|304.12|301.72|304.12|301.72|304.32|301.92|304.12|301.72|0
1649250160000|2022-04-06 13:02:40|304.32|301.92|304.12|301.72|304.32|301.92|304.12|301.72|0
1649250170000|2022-04-06 13:02:50|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1649250180000|2022-04-06 13:03:00|304.12|301.72|304.12|301.72|304.12|301.72|303.92|301.52|0
1649250190000|2022-04-06 13:03:10|303.92|301.52|303.72|301.32|303.92|301.52|303.72|301.32|0
1649250200000|2022-04-06 13:03:20|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1649250210000|2022-04-06 13:03:30|303.32|300.92|303.12|300.72|303.32|300.92|303.12|300.72|0
1649250220000|2022-04-06 13:03:40|302.92|300.52|302.92|300.52|302.92|300.52|302.92|300.52|0
1649250230000|2022-04-06 13:03:50|302.72|300.32|302.92|300.52|302.92|300.52|302.72|300.32|0
1649250240000|2022-04-06 13:04:00|303.12|300.72|302.32|299.92|303.12|300.72|302.32|299.92|0
1649250250000|2022-04-06 13:04:10|302.52|300.12|302.32|299.92|302.52|300.12|302.32|299.92|0
1649250260000|2022-04-06 13:04:20|302.52|300.12|302.52|300.12|302.52|300.12|302.32|299.92|0
1649250270000|2022-04-06 13:04:30|302.32|299.92|302.32|299.92|302.32|299.92|302.32|299.92|0
1649250290000|2022-04-06 13:04:50|302.52|300.12|302.52|300.12|302.52|300.12|302.43|300.03|0
1649250310000|2022-04-06 13:05:10|302.72|300.32|302.52|300.12|302.72|300.32|302.52|300.12|0
1649250320000|2022-04-06 13:05:20|302.32|299.92|302.12|299.72|302.32|299.92|302.12|299.72|0
1649250330000|2022-04-06 13:05:30|302.32|299.92|302.52|300.12|302.52|300.12|302.32|299.92|0
1649250340000|2022-04-06 13:05:40|302.32|299.92|302.72|300.32|302.72|300.32|302.32|299.92|0
1649250350000|2022-04-06 13:05:50|302.32|299.92|302.32|299.92|302.32|299.92|302.32|299.92|0
1649250360000|2022-04-06 13:06:00|302.52|300.12|302.92|300.52|302.92|300.52|302.52|300.12|0
1649250370000|2022-04-06 13:06:10|302.72|300.32|302.92|300.52|302.92|300.52|302.72|300.32|0
1649250380000|2022-04-06 13:06:20|302.72|300.32|302.92|300.52|302.92|300.52|302.72|300.32|0
1649250390000|2022-04-06 13:06:30|302.72|300.32|303.12|300.72|303.12|300.72|302.72|300.32|0
1649250400000|2022-04-06 13:06:40|302.92|300.52|302.92|300.52|303.12|300.72|302.92|300.52|0
1649250410000|2022-04-06 13:06:50|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1649250420000|2022-04-06 13:07:00|302.52|300.12|302.72|300.32|302.72|300.32|302.52|300.12|0
1649250430000|2022-04-06 13:07:10|302.32|299.92|302.52|300.12|302.72|300.32|302.32|299.92|0
1649250440000|2022-04-06 13:07:20|302.32|299.92|302.72|300.32|302.72|300.32|302.32|299.92|0
1649250450000|2022-04-06 13:07:30|302.52|300.12|302.72|300.32|302.72|300.32|302.52|300.12|0
1649250460000|2022-04-06 13:07:40|302.52|300.12|302.72|300.32|302.72|300.32|302.52|300.12|0
1649250480000|2022-04-06 13:08:00|302.62|300.22|302.32|299.92|302.62|300.22|302.32|299.92|0
1649250490000|2022-04-06 13:08:10|302.12|299.72|302.32|299.92|302.32|299.92|302.12|299.72|0
1649250500000|2022-04-06 13:08:20|302.22|299.82|302.32|299.92|302.32|299.92|302.22|299.82|0
1649250510000|2022-04-06 13:08:30|302.12|299.72|302.12|299.72|302.12|299.72|302.12|299.72|0
1649250520000|2022-04-06 13:08:40|301.92|299.52|301.92|299.52|302.12|299.72|301.92|299.52|0
1649250530000|2022-04-06 13:08:50|302.12|299.72|302.12|299.72|302.12|299.72|301.92|299.52|0
1649250550000|2022-04-06 13:09:10|301.92|299.52|302.12|299.72|302.12|299.72|301.92|299.52|0
1649250560000|2022-04-06 13:09:20|301.92|299.52|302.32|299.92|302.32|299.92|301.92|299.52|0
1649250570000|2022-04-06 13:09:30|302.52|300.12|302.32|299.92|302.52|300.12|302.32|299.92|0
1649250580000|2022-04-06 13:09:40|302.52|300.12|302.52|300.12|302.52|300.12|302.52|300.12|0
1649250590000|2022-04-06 13:09:50|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1649250600000|2022-04-06 13:10:00|302.52|300.12|302.32|299.92|302.52|300.12|302.32|299.92|0
1649250610000|2022-04-06 13:10:10|302.52|300.12|302.32|299.92|302.52|300.12|302.32|299.92|0
1649250620000|2022-04-06 13:10:20|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1649250630000|2022-04-06 13:10:30|302.92|300.52|302.92|300.52|302.92|300.52|302.92|300.52|0
1649250640000|2022-04-06 13:10:40|302.72|300.32|302.92|300.52|302.92|300.52|302.72|300.32|0
1649250650000|2022-04-06 13:10:50|303.12|300.72|303.31|300.91|303.31|300.91|303.12|300.72|0
1649250660000|2022-04-06 13:11:00|303.12|300.72|303.12|300.72|303.12|300.72|303.12|300.72|0
1649250670000|2022-04-06 13:11:10|303.31|300.91|303.31|300.91|303.51|301.11|303.31|300.91|0
1649250700000|2022-04-06 13:11:40|303.12|300.72|303.31|300.91|303.31|300.91|303.12|300.72|0
1649250710000|2022-04-06 13:11:50|303.51|301.11|303.51|301.11|303.51|301.11|303.31|300.91|0
1649250730000|2022-04-06 13:12:10|303.31|300.91|303.31|300.91|303.31|300.91|303.31|300.91|0
1649250740000|2022-04-06 13:12:20|303.22|300.82|303.71|301.31|303.71|301.31|303.11|300.71|0
1649250750000|2022-04-06 13:12:30|303.91|301.51|304.11|301.71|304.11|301.71|303.91|301.51|0
1649250760000|2022-04-06 13:12:40|303.91|301.51|304.31|301.91|304.31|301.91|303.91|301.51|0
1649250770000|2022-04-06 13:12:50|304.51|302.11|304.11|301.71|304.51|302.11|304.11|301.71|0
1649250780000|2022-04-06 13:13:00|303.91|301.51|304.11|301.71|304.11|301.71|303.91|301.51|0
1649250790000|2022-04-06 13:13:10|303.91|301.51|303.91|301.51|303.91|301.51|303.91|301.51|0
1649250800000|2022-04-06 13:13:20|303.51|301.11|303.51|301.11|303.51|301.11|303.51|301.11|0
1649250810000|2022-04-06 13:13:30|303.71|301.31|303.71|301.31|303.71|301.31|303.71|301.31|0
1649250820000|2022-04-06 13:13:40|303.51|301.11|303.51|301.11|303.51|301.11|303.51|301.11|0
1649250830000|2022-04-06 13:13:50|303.31|300.91|303.51|301.11|303.62|301.22|303.31|300.91|0
1649250840000|2022-04-06 13:14:00|303.71|301.31|303.31|300.91|303.71|301.31|303.31|300.91|0
1649250850000|2022-04-06 13:14:10|303.11|300.71|302.91|300.51|303.11|300.71|302.91|300.51|0
1649250860000|2022-04-06 13:14:20|303.11|300.71|303.51|301.11|303.51|301.11|303.11|300.71|0
1649250880000|2022-04-06 13:14:40|303.31|300.91|303.51|301.11|303.51|301.11|303.31|300.91|0
1649250890000|2022-04-06 13:14:50|303.31|300.91|303.51|301.11|303.51|301.11|303.31|300.91|0
1649250900000|2022-04-06 13:15:00|303.31|300.91|303.31|300.91|303.31|300.91|303.31|300.91|0
1649250910000|2022-04-06 13:15:10|303.51|301.11|303.51|301.11|303.51|301.11|303.51|301.11|0
1649250930000|2022-04-06 13:15:30|303.31|300.91|303.31|300.91|303.31|300.91|303.31|300.91|0
1649250940000|2022-04-06 13:15:40|303.51|301.11|303.71|301.31|303.71|301.31|303.51|301.11|0
1649250950000|2022-04-06 13:15:50|303.51|301.11|303.71|301.31|303.71|301.31|303.51|301.11|0
1649250960000|2022-04-06 13:16:00|303.91|301.51|303.91|301.51|303.91|301.51|303.91|301.51|0
1649250970000|2022-04-06 13:16:10|304.11|301.71|303.91|301.51|304.11|301.71|303.91|301.51|0
1649250980000|2022-04-06 13:16:20|304.11|301.71|303.71|301.31|304.11|301.71|303.71|301.31|0
1649250990000|2022-04-06 13:16:30|303.81|301.41|303.71|301.31|303.81|301.41|303.71|301.31|0
1649251000000|2022-04-06 13:16:40|303.51|301.11|303.51|301.11|303.62|301.22|303.51|301.11|0
1649251010000|2022-04-06 13:16:50|303.71|301.31|303.51|301.11|303.71|301.31|303.51|301.11|0
1649251020000|2022-04-06 13:17:00|303.31|300.91|303.31|300.91|303.31|300.91|303.31|300.91|0
1649251030000|2022-04-06 13:17:10|303.11|300.71|302.52|300.12|303.11|300.71|302.52|300.12|0
1649251040000|2022-04-06 13:17:20|302.71|300.31|302.52|300.12|302.71|300.31|302.52|300.12|0
1649251050000|2022-04-06 13:17:30|302.32|299.92|302.52|300.12|302.52|300.12|302.32|299.92|0
1649251060000|2022-04-06 13:17:40|302.71|300.31|302.71|300.31|302.71|300.31|302.71|300.31|0
1649251070000|2022-04-06 13:17:50|302.52|300.12|302.52|300.12|302.71|300.31|302.52|300.12|0
1649251080000|2022-04-06 13:18:00|302.62|300.22|302.52|300.12|302.62|300.22|302.52|300.12|0
1649251090000|2022-04-06 13:18:10|302.71|300.31|302.71|300.31|302.71|300.31|302.71|300.31|0
1649251100000|2022-04-06 13:18:20|302.62|300.22|302.91|300.51|302.91|300.51|302.62|300.22|0
1649251110000|2022-04-06 13:18:30|302.82|300.42|302.82|300.42|302.82|300.42|302.82|300.42|0
1649251120000|2022-04-06 13:18:40|302.91|300.51|303.11|300.71|303.11|300.71|302.91|300.51|0
1649251130000|2022-04-06 13:18:50|302.91|300.51|303.11|300.71|303.11|300.71|302.91|300.51|0
1649251140000|2022-04-06 13:19:00|302.91|300.51|302.71|300.31|302.91|300.51|302.51|300.11|0
1649251150000|2022-04-06 13:19:10|302.91|300.51|302.91|300.51|302.91|300.51|302.71|300.31|0
1649251160000|2022-04-06 13:19:20|302.82|300.42|302.91|300.51|302.91|300.51|302.82|300.42|0
1649251170000|2022-04-06 13:19:30|303.11|300.71|302.91|300.51|303.31|300.91|302.91|300.51|0
1649251180000|2022-04-06 13:19:40|303.11|300.71|302.91|300.51|303.11|300.71|302.91|300.51|0
1649251190000|2022-04-06 13:19:50|303.11|300.71|302.91|300.51|303.11|300.71|302.91|300.51|0
1649251200000|2022-04-06 13:20:00|303.11|300.71|303.11|300.71|303.11|300.71|303.11|300.71|0
1649251210000|2022-04-06 13:20:10|302.91|300.51|302.91|300.51|302.91|300.51|302.71|300.31|0
1649251220000|2022-04-06 13:20:20|303.11|300.71|303.11|300.71|303.11|300.71|303.11|300.71|0
1649251230000|2022-04-06 13:20:30|303.02|300.62|303.31|300.91|303.31|300.91|303.02|300.62|0
1649251240000|2022-04-06 13:20:40|303.11|300.71|303.11|300.71|303.11|300.71|303.11|300.71|0
1649251250000|2022-04-06 13:20:50|302.91|300.51|302.91|300.51|302.91|300.51|302.91|300.51|0
1649251260000|2022-04-06 13:21:00|302.82|300.42|302.91|300.51|302.91|300.51|302.71|300.31|0
1649251270000|2022-04-06 13:21:10|302.71|300.31|302.71|300.31|302.71|300.31|302.71|300.31|0
1649251280000|2022-04-06 13:21:20|302.51|300.11|302.71|300.31|302.71|300.31|302.51|300.11|0
1649251290000|2022-04-06 13:21:30|302.91|300.51|302.71|300.31|302.91|300.51|302.71|300.31|0
1649251300000|2022-04-06 13:21:40|302.62|300.22|302.51|300.11|302.62|300.22|302.51|300.11|0
1649251310000|2022-04-06 13:21:50|302.71|300.31|302.82|300.42|302.82|300.42|302.71|300.31|0
1649251320000|2022-04-06 13:22:00|303.31|300.91|303.31|300.91|303.31|300.91|303.11|300.71|0
1649251330000|2022-04-06 13:22:10|303.21|300.81|303.31|300.91|303.31|300.91|303.11|300.71|0
1649251350000|2022-04-06 13:22:30|303.51|301.11|303.31|300.91|303.51|301.11|303.31|300.91|0
1649251360000|2022-04-06 13:22:40|303.51|301.11|303.51|301.11|303.51|301.11|303.31|300.91|0
1649251370000|2022-04-06 13:22:50|303.71|301.31|303.91|301.51|303.91|301.51|303.71|301.31|0
1649251380000|2022-04-06 13:23:00|304.11|301.71|304.11|301.71|304.11|301.71|304.11|301.71|0
1649251390000|2022-04-06 13:23:10|304.31|301.91|304.31|301.91|304.31|301.91|304.31|301.91|0
1649251400000|2022-04-06 13:23:20|304.11|301.71|304.31|301.91|304.31|301.91|304.11|301.71|0
1649251410000|2022-04-06 13:23:30|304.71|302.31|304.71|302.31|304.71|302.31|304.71|302.31|0
1649251420000|2022-04-06 13:23:40|304.51|302.11|304.31|301.91|304.51|302.11|304.31|301.91|0
1649251430000|2022-04-06 13:23:50|304.11|301.71|304.31|301.91|304.31|301.91|304.11|301.71|0
1649251440000|2022-04-06 13:24:00|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1649251450000|2022-04-06 13:24:10|304.31|301.91|304.51|302.11|304.51|302.11|304.31|301.91|0
1649251460000|2022-04-06 13:24:20|304.71|302.31|304.91|302.51|304.91|302.51|304.71|302.31|0
1649251470000|2022-04-06 13:24:30|304.71|302.31|304.91|302.51|304.91|302.51|304.71|302.31|0
1649251480000|2022-04-06 13:24:40|304.71|302.31|304.71|302.31|304.71|302.31|304.51|302.11|0
1649251490000|2022-04-06 13:24:50|304.51|302.11|304.11|301.71|304.51|302.11|304.11|301.71|0
1649251500000|2022-04-06 13:25:00|304.31|301.91|304.91|302.51|304.91|302.51|304.31|301.91|0
1649251510000|2022-04-06 13:25:10|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1649251530000|2022-04-06 13:25:30|304.9|302.5|304.9|302.5|305.1|302.7|304.9|302.5|0
1649251540000|2022-04-06 13:25:40|305.1|302.7|305.1|302.7|305.3|302.9|305.1|302.7|0
1649251550000|2022-04-06 13:25:50|304.9|302.5|304.9|302.5|304.9|302.5|304.9|302.5|0
1649251560000|2022-04-06 13:26:00|304.71|302.31|304.31|301.91|304.71|302.31|304.31|301.91|0
1649251570000|2022-04-06 13:26:10|304.51|302.11|304.7|302.3|304.7|302.3|304.51|302.11|0
1649251580000|2022-04-06 13:26:20|304.9|302.5|304.7|302.3|304.9|302.5|304.7|302.3|0
1649251590000|2022-04-06 13:26:30|304.61|302.21|304.7|302.3|304.7|302.3|304.61|302.21|0
1649251600000|2022-04-06 13:26:40|304.51|302.11|304.51|302.11|304.61|302.21|304.51|302.11|0
1649251610000|2022-04-06 13:26:50|304.31|301.91|304.11|301.71|304.31|301.91|304.11|301.71|0
1649251620000|2022-04-06 13:27:00|304.31|301.91|304.31|301.91|304.41|302.01|304.31|301.91|0
1649251630000|2022-04-06 13:27:10|304.5|302.1|304.7|302.3|304.7|302.3|304.5|302.1|0
1649251640000|2022-04-06 13:27:20|304.5|302.1|304.9|302.5|304.9|302.5|304.31|301.91|0
1649251650000|2022-04-06 13:27:30|304.7|302.3|304.9|302.5|304.9|302.5|304.7|302.3|0
1649251660000|2022-04-06 13:27:40|304.7|302.3|304.9|302.5|304.9|302.5|304.7|302.3|0
1649251670000|2022-04-06 13:27:50|305.1|302.7|304.9|302.5|305.1|302.7|304.9|302.5|0
1649251680000|2022-04-06 13:28:00|304.7|302.3|304.3|301.9|304.7|302.3|304.3|301.9|0
1649251690000|2022-04-06 13:28:10|304.5|302.1|304.7|302.3|304.7|302.3|304.5|302.1|0
1649251700000|2022-04-06 13:28:20|304.9|302.5|305.1|302.7|305.1|302.7|304.9|302.5|0
1649251710000|2022-04-06 13:28:30|304.9|302.5|304.9|302.5|305.1|302.7|304.9|302.5|0
1649251720000|2022-04-06 13:28:40|304.7|302.3|304.9|302.5|304.9|302.5|304.7|302.3|0
1649251730000|2022-04-06 13:28:50|305.1|302.7|305.3|302.9|305.3|302.9|305.1|302.7|0
1649251740000|2022-04-06 13:29:00|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1649251750000|2022-04-06 13:29:10|305.3|302.9|305.01|302.61|305.5|303.1|304.9|302.5|0
1649251760000|2022-04-06 13:29:20|305.1|302.7|305.1|302.7|305.1|302.7|304.9|302.5|0
1649251770000|2022-04-06 13:29:30|305.3|302.9|305.1|302.7|305.3|302.9|305.1|302.7|0
1649251780000|2022-04-06 13:29:40|305.41|303.01|305.3|302.9|305.41|303.01|305.3|302.9|0
1649251790000|2022-04-06 13:29:50|305.21|302.81|305.3|302.9|305.5|303.1|305.21|302.81|0
1649251800000|2022-04-06 13:30:00|305.9|303.5|305.1|302.7|306.7|304.3|305.1|302.7|0
1649251810000|2022-04-06 13:30:10|304.9|302.5|304.7|302.3|304.9|302.5|304.3|301.9|0
1649251820000|2022-04-06 13:30:20|304.5|302.1|302.11|299.71|304.5|302.1|302.11|299.71|0
1649251830000|2022-04-06 13:30:30|302.31|299.91|301.71|299.31|302.51|300.11|301.71|299.31|0
1649251840000|2022-04-06 13:30:40|300.72|298.32|300.92|298.52|300.92|298.52|300.32|297.92|0
1649251850000|2022-04-06 13:30:50|301.32|298.92|301.71|299.31|302.11|299.71|301.32|298.92|0
1649251860000|2022-04-06 13:31:00|300.32|297.92|301.32|298.92|301.32|298.92|300.32|297.92|0
1649251870000|2022-04-06 13:31:10|302.11|299.71|301.71|299.31|302.22|299.82|301.71|299.31|0
1649251880000|2022-04-06 13:31:20|301.32|298.92|302.11|299.71|302.11|299.71|301.32|298.92|0
1649251890000|2022-04-06 13:31:30|301.71|299.31|302.11|299.71|302.31|299.91|301.71|299.31|0
1649251900000|2022-04-06 13:31:40|301.91|299.51|302.31|299.91|302.31|299.91|301.91|299.51|0
1649251910000|2022-04-06 13:31:50|301.91|299.51|303.7|301.3|303.7|301.3|301.91|299.51|0
1649251920000|2022-04-06 13:32:00|304.9|302.5|306.7|304.3|306.7|304.3|304.9|302.5|0
1649251930000|2022-04-06 13:32:10|307.3|304.9|307.5|305.1|307.7|305.3|307.1|304.7|0
1649251940000|2022-04-06 13:32:20|307.91|305.51|308.11|305.71|308.11|305.71|307.7|305.3|0
1649251950000|2022-04-06 13:32:30|307.9|305.5|308.11|305.71|308.11|305.71|307.7|305.3|0
1649251960000|2022-04-06 13:32:40|307.9|305.5|308.11|305.71|308.11|305.71|307.9|305.5|0
1649251970000|2022-04-06 13:32:50|307.9|305.5|309.11|306.71|309.11|306.71|307.9|305.5|0
1649251980000|2022-04-06 13:33:00|308.91|306.51|309.11|306.71|309.31|306.91|308.91|306.51|0
1649251990000|2022-04-06 13:33:10|309.31|306.91|310.11|307.71|310.32|307.92|309.31|306.91|0
1649252000000|2022-04-06 13:33:20|309.71|307.31|309.11|306.71|309.71|307.31|308.91|306.51|0
1649252010000|2022-04-06 13:33:30|308.91|306.51|308.11|305.71|308.91|306.51|307.5|305.1|0
1649252020000|2022-04-06 13:33:40|309.31|306.91|309.11|306.71|309.31|306.91|308.91|306.51|0
1649252030000|2022-04-06 13:33:50|309.31|306.91|308.51|306.11|309.31|306.91|307.41|305.01|0
1649252040000|2022-04-06 13:34:00|308.31|305.91|308.1|305.7|308.31|305.91|307.1|304.7|0
1649252050000|2022-04-06 13:34:10|308.71|306.31|307.5|305.1|308.71|306.31|307.5|305.1|0
1649252060000|2022-04-06 13:34:20|307.3|304.9|308.51|306.11|308.51|306.11|307.3|304.9|0
1649252070000|2022-04-06 13:34:30|308.71|306.31|307.1|304.7|308.71|306.31|307.1|304.7|0
1649252080000|2022-04-06 13:34:40|307.9|305.5|308.31|305.91|308.31|305.91|307.9|305.5|0
1649252090000|2022-04-06 13:34:50|308.1|305.7|307.61|305.21|308.1|305.7|307.1|304.7|0
1649252100000|2022-04-06 13:35:00|307.3|304.9|308.01|305.61|308.1|305.7|307.3|304.9|0
1649252110000|2022-04-06 13:35:10|308.1|305.7|309.11|306.71|309.11|306.71|308.01|305.61|0
1649252120000|2022-04-06 13:35:20|309.31|306.91|309.71|307.31|309.71|307.31|309.31|306.91|0
1649252130000|2022-04-06 13:35:30|310.32|307.92|310.92|308.52|311.12|308.72|310.32|307.92|0
1649252140000|2022-04-06 13:35:40|311.32|308.92|311.12|308.72|311.52|309.12|311.12|308.72|0
1649252150000|2022-04-06 13:35:50|311.32|308.92|311.32|308.92|311.32|308.92|310.52|308.12|0
1649252160000|2022-04-06 13:36:00|311.52|309.12|310.92|308.52|311.52|309.12|310.92|308.52|0
1649252170000|2022-04-06 13:36:10|310.72|308.32|311.32|308.92|311.32|308.92|310.72|308.32|0
1649252180000|2022-04-06 13:36:20|311.12|308.72|310.72|308.32|311.12|308.72|310.72|308.32|0
1649252190000|2022-04-06 13:36:30|309.51|307.11|308.91|306.51|310.11|307.71|308.91|306.51|0
1649252200000|2022-04-06 13:36:40|308.71|306.31|308.51|306.11|308.71|306.31|308.51|306.11|0
1649252210000|2022-04-06 13:36:50|308.91|306.51|309.91|307.51|309.91|307.51|308.91|306.51|0
1649252220000|2022-04-06 13:37:00|309.51|307.11|309.71|307.31|309.71|307.31|309.51|307.11|0
1649252230000|2022-04-06 13:37:10|309.91|307.51|309.91|307.51|310.11|307.71|309.91|307.51|0
1649252240000|2022-04-06 13:37:20|309.71|307.31|309.51|307.11|309.71|307.31|309.11|306.71|0
1649252250000|2022-04-06 13:37:30|309.71|307.31|309.51|307.11|310.11|307.71|309.51|307.11|0
1649252260000|2022-04-06 13:37:40|309.31|306.91|308.5|306.1|309.31|306.91|308.5|306.1|0
1649252270000|2022-04-06 13:37:50|308.71|306.31|308.5|306.1|308.71|306.31|308.3|305.9|0
1649252280000|2022-04-06 13:38:00|308.71|306.31|309.51|307.11|309.51|307.11|308.71|306.31|0
1649252290000|2022-04-06 13:38:10|309.71|307.31|309.51|307.11|309.91|307.51|309.51|307.11|0
1649252300000|2022-04-06 13:38:20|308.91|306.51|309.11|306.71|309.11|306.71|308.5|306.1|0
1649252310000|2022-04-06 13:38:30|309.91|307.51|310.31|307.91|310.31|307.91|309.82|307.42|0
1649252320000|2022-04-06 13:38:40|310.72|308.32|309.71|307.31|310.92|308.52|309.71|307.31|0
1649252330000|2022-04-06 13:38:50|309.51|307.11|310.26|307.86|310.26|307.86|309.51|307.11|0
1649252340000|2022-04-06 13:39:00|310.86|308.46|310.06|307.66|310.86|308.46|310.06|307.66|0
1649252350000|2022-04-06 13:39:10|309.86|307.46|310.81|308.41|310.81|308.41|309.66|307.26|0
1649252360000|2022-04-06 13:39:20|311.01|308.61|311.61|309.21|311.61|309.21|311.01|308.61|0
1649252370000|2022-04-06 13:39:30|311.81|309.41|311.61|309.21|311.81|309.41|311.41|309.01|0
1649252380000|2022-04-06 13:39:40|310.01|307.61|310.61|308.21|310.81|308.41|310.01|307.61|0
1649252390000|2022-04-06 13:39:50|310.01|307.61|309.41|307.01|310.01|307.61|309.41|307.01|0
1649252400000|2022-04-06 13:40:00|309.81|307.41|311.41|309.01|311.41|309.01|309.81|307.41|0
1649252410000|2022-04-06 13:40:10|311.61|309.21|310.61|308.21|311.61|309.21|310.61|308.21|0
1649252420000|2022-04-06 13:40:20|310.01|307.61|309.81|307.41|310.01|307.61|309.41|307.01|0
1649252430000|2022-04-06 13:40:30|310.01|307.61|310.41|308.01|310.41|308.01|310.01|307.61|0
1649252440000|2022-04-06 13:40:40|311.01|308.61|311.81|309.41|311.81|309.41|311.01|308.61|0
1649252450000|2022-04-06 13:40:50|311.41|309.01|311.41|309.01|311.52|309.12|311.41|309.01|0
1649252460000|2022-04-06 13:41:00|311.61|309.21|312.82|310.42|313.02|310.62|311.61|309.21|0
1649252470000|2022-04-06 13:41:10|312.62|310.22|312.52|310.12|312.62|310.22|312.52|310.12|0
1649252480000|2022-04-06 13:41:20|312.01|309.61|312.82|310.42|312.82|310.42|312.01|309.61|0
1649252490000|2022-04-06 13:41:30|312.42|310.02|312.82|310.42|312.82|310.42|312.42|310.02|0
1649252500000|2022-04-06 13:41:40|313.02|310.62|313.02|310.62|313.02|310.62|312.82|310.42|0
1649252510000|2022-04-06 13:41:50|312.82|310.42|312.62|310.22|312.82|310.42|312.62|310.22|0
1649252520000|2022-04-06 13:42:00|312.82|310.42|312.42|310.02|312.82|310.42|312.22|309.82|0
1649252530000|2022-04-06 13:42:10|312.01|309.61|312.82|310.42|312.82|310.42|311.81|309.41|0
1649252540000|2022-04-06 13:42:20|312.42|310.02|312.01|309.61|312.42|310.02|312.01|309.61|0
1649252550000|2022-04-06 13:42:30|312.42|310.02|312.21|309.81|312.62|310.22|312.21|309.81|0
1649252560000|2022-04-06 13:42:40|312.62|310.22|311.81|309.41|312.62|310.22|311.81|309.41|0
1649252570000|2022-04-06 13:42:50|311.01|308.61|311.01|308.61|311.01|308.61|310.81|308.41|0
1649252580000|2022-04-06 13:43:00|311.41|309.01|312.82|310.42|312.82|310.42|311.21|308.81|0
1649252590000|2022-04-06 13:43:10|312.21|309.81|312.62|310.22|312.62|310.22|312.21|309.81|0
1649252600000|2022-04-06 13:43:20|312.82|310.42|312.82|310.42|312.82|310.42|312.62|310.22|0
1649252610000|2022-04-06 13:43:30|312.62|310.22|312.62|310.22|312.62|310.22|312.42|310.02|0
1649252620000|2022-04-06 13:43:40|312.82|310.42|313.22|310.82|313.22|310.82|312.82|310.42|0
1649252630000|2022-04-06 13:43:50|314.83|312.43|313.32|310.92|314.83|312.43|313.32|310.92|0
1649252640000|2022-04-06 13:44:00|313.82|311.42|314.83|312.43|314.83|312.43|313.82|311.42|0
1649252650000|2022-04-06 13:44:10|314.43|312.03|315.03|312.63|315.03|312.63|314.43|312.03|0
1649252660000|2022-04-06 13:44:20|315.23|312.83|315.23|312.83|315.23|312.83|315.03|312.63|0
1649252670000|2022-04-06 13:44:30|314.83|312.43|314.02|311.62|314.83|312.43|314.02|311.62|0
1649252680000|2022-04-06 13:44:40|314.43|312.03|314.87|311.99|314.87|312.23|314.43|311.99|0
1649252690000|2022-04-06 13:44:50|314.67|311.79|315.47|312.59|315.47|312.59|314.67|311.79|0
1649252700000|2022-04-06 13:45:00|314.87|311.99|316.68|313.8|316.68|313.8|314.87|311.99|0
1649252710000|2022-04-06 13:45:10|317.09|314.21|317.09|314.21|317.09|314.21|316.68|313.8|0
1649252720000|2022-04-06 13:45:20|316.88|314|315.47|312.59|316.88|314|315.47|312.59|0
1649252730000|2022-04-06 13:45:30|315.07|312.19|315.27|312.39|315.27|312.39|315.07|312.19|0
1649252740000|2022-04-06 13:45:40|315.07|312.19|315.27|312.39|315.67|312.79|315.07|312.19|0
1649252750000|2022-04-06 13:45:50|315.47|312.59|315.27|312.39|315.47|312.59|315.27|312.39|0
1649252760000|2022-04-06 13:46:00|315.67|312.79|316.08|313.2|316.08|313.2|315.67|312.79|0
1649252770000|2022-04-06 13:46:10|316.28|313.4|316.68|313.8|316.68|313.8|316.28|313.4|0
1649252780000|2022-04-06 13:46:20|316.88|314|316.08|313.2|316.88|314|315.87|312.99|0
1649252790000|2022-04-06 13:46:30|316.18|313.3|316.48|313.6|316.48|313.6|316.08|313.2|0
1649252800000|2022-04-06 13:46:40|316.68|313.8|315.87|312.99|316.68|313.8|315.87|312.99|0
1649252810000|2022-04-06 13:46:50|316.08|313.2|316.28|313.4|316.48|313.6|316.08|313.2|0
1649252820000|2022-04-06 13:47:00|316.38|313.5|316.79|313.91|316.79|313.91|316.28|313.4|0
1649252830000|2022-04-06 13:47:10|316.28|313.4|316.48|313.6|316.48|313.6|316.08|313.2|0
1649252840000|2022-04-06 13:47:20|316.68|313.8|315.87|312.99|316.68|313.8|315.87|312.99|0
1649252850000|2022-04-06 13:47:30|316.07|313.19|316.28|313.4|316.88|314|316.07|313.19|0
1649252860000|2022-04-06 13:47:40|316.07|313.19|316.28|313.4|316.28|313.4|316.07|313.19|0
1649252870000|2022-04-06 13:47:50|316.07|313.19|316.28|313.4|316.28|313.4|315.87|312.99|0
1649252880000|2022-04-06 13:48:00|316.48|313.6|316.88|314|316.88|314|316.07|313.19|0
1649252890000|2022-04-06 13:48:10|317.08|314.2|316.88|314|317.29|314.41|316.88|314|0
1649252900000|2022-04-06 13:48:20|316.48|313.6|315.47|312.59|316.48|313.6|315.47|312.59|0
1649252910000|2022-04-06 13:48:30|315.27|312.39|315.98|313.1|316.07|313.19|315.27|312.39|0
1649252920000|2022-04-06 13:48:40|316.07|313.19|316.48|313.6|316.48|313.6|316.07|313.19|0
1649252930000|2022-04-06 13:48:50|316.07|313.19|316.88|314|316.88|314|315.87|312.99|0
1649252940000|2022-04-06 13:49:00|316.68|313.8|316.74|313.86|317.34|314.46|315.73|312.85|0
1649252950000|2022-04-06 13:49:10|316.94|314.06|315.93|313.05|316.94|314.06|315.93|313.05|0
1649252960000|2022-04-06 13:49:20|315.53|312.65|314.32|311.44|315.53|312.65|314.32|311.44|0
1649252970000|2022-04-06 13:49:30|315.33|312.45|315.63|312.75|315.63|312.75|315.33|312.45|0
1649252980000|2022-04-06 13:49:40|315.33|312.45|315.93|313.05|316.13|313.25|315.33|312.45|0
1649252990000|2022-04-06 13:49:50|316.44|313.56|316.13|313.25|316.44|313.56|316.13|313.25|0
1649253000000|2022-04-06 13:50:00|316.54|313.66|316.34|313.46|316.74|313.86|316.34|313.46|0
1649253010000|2022-04-06 13:50:10|316.74|313.86|316.54|313.66|317.14|314.26|316.54|313.66|0
1649253020000|2022-04-06 13:50:20|316.94|314.06|316.13|313.25|317.04|314.16|316.13|313.25|0
1649253030000|2022-04-06 13:50:30|316.74|313.86|316.33|313.45|316.74|313.86|316.33|313.45|0
1649253040000|2022-04-06 13:50:40|316.74|313.86|316.94|314.06|317.14|314.26|316.74|313.86|0
1649253050000|2022-04-06 13:50:50|317.14|314.26|316.74|313.86|317.14|314.26|316.74|313.86|0
1649253060000|2022-04-06 13:51:00|317.14|314.26|317.54|314.66|317.54|314.66|317.14|314.26|0
1649253070000|2022-04-06 13:51:10|317.34|314.46|316.13|313.25|317.34|314.46|316.13|313.25|0
1649253080000|2022-04-06 13:51:20|316.33|313.45|315.53|312.65|316.33|313.45|315.53|312.65|0
1649253090000|2022-04-06 13:51:30|316.33|313.45|317.34|314.46|317.34|314.46|316.33|313.45|0
1649253100000|2022-04-06 13:51:40|317.54|314.66|317.54|314.66|317.54|314.66|317.54|314.66|0
1649253110000|2022-04-06 13:51:50|317.75|314.87|316.94|314.06|317.75|314.87|316.94|314.06|0
1649253120000|2022-04-06 13:52:00|317.14|314.26|316.94|314.06|317.14|314.26|316.74|313.86|0
1649253130000|2022-04-06 13:52:10|317.14|314.26|315.53|312.65|317.14|314.26|315.53|312.65|0
1649253140000|2022-04-06 13:52:20|315.33|312.45|315.53|312.65|315.53|312.65|314.92|312.04|0
1649253150000|2022-04-06 13:52:30|315.73|312.85|316.33|313.45|316.54|313.66|315.73|312.85|0
1649253170000|2022-04-06 13:52:50|315.73|312.85|316.33|313.45|316.33|313.45|315.73|312.85|0
1649253180000|2022-04-06 13:53:00|316.94|314.06|317.54|314.66|317.54|314.66|316.94|314.06|0
1649253190000|2022-04-06 13:53:10|317.75|314.87|316.94|314.06|317.75|314.87|316.94|314.06|0
1649253200000|2022-04-06 13:53:20|316.74|313.86|316.33|313.45|316.74|313.86|316.33|313.45|0
1649253210000|2022-04-06 13:53:30|315.93|313.05|315.93|313.05|315.93|313.05|315.73|312.85|0
1649253220000|2022-04-06 13:53:40|315.33|312.45|316.54|313.66|316.54|313.66|315.33|312.45|0
1649253230000|2022-04-06 13:53:50|316.94|314.06|315.53|312.65|316.94|314.06|315.53|312.65|0
1649253240000|2022-04-06 13:54:00|315.93|313.05|315.53|312.65|315.93|313.05|315.53|312.65|0
1649253250000|2022-04-06 13:54:10|315.93|313.05|315.73|312.85|315.93|313.05|315.53|312.65|0
1649253260000|2022-04-06 13:54:20|315.33|312.45|315.13|312.25|315.33|312.45|314.92|312.04|0
1649253270000|2022-04-06 13:54:30|315.53|312.65|315.33|312.45|315.53|312.65|315.13|312.25|0
1649253280000|2022-04-06 13:54:40|315.73|312.85|315.73|312.85|315.73|312.85|315.73|312.85|0
1649253290000|2022-04-06 13:54:50|315.33|312.45|315.73|312.85|315.73|312.85|315.13|312.25|0
1649253300000|2022-04-06 13:55:00|316.74|313.86|317.75|314.87|317.75|314.87|316.53|313.65|0
1649253310000|2022-04-06 13:55:10|317.14|314.26|316.33|313.45|317.14|314.26|316.33|313.45|0
1649253320000|2022-04-06 13:55:20|316.13|313.25|314.52|311.64|316.13|313.25|314.52|311.64|0
1649253330000|2022-04-06 13:55:30|314.32|311.44|314.92|312.04|314.92|312.04|313.92|311.04|0
1649253340000|2022-04-06 13:55:40|315.03|312.15|314.72|311.84|315.73|312.85|314.72|311.84|0
1649253350000|2022-04-06 13:55:50|314.92|312.04|314.72|311.84|314.92|312.04|314.72|311.84|0
1649253360000|2022-04-06 13:56:00|314.52|311.64|314.92|312.04|315.12|312.24|314.52|311.64|0
1649253370000|2022-04-06 13:56:10|315.12|312.24|315.53|312.65|315.53|312.65|315.12|312.24|0
1649253380000|2022-04-06 13:56:20|315.33|312.45|314.92|312.04|315.33|312.45|314.92|312.04|0
1649253390000|2022-04-06 13:56:30|315.12|312.24|315.53|312.65|315.53|312.65|314.92|312.04|0
1649253400000|2022-04-06 13:56:40|315.33|312.45|314.92|312.04|315.53|312.65|314.92|312.04|0
1649253410000|2022-04-06 13:56:50|314.52|311.64|315.12|312.24|315.12|312.24|314.52|311.64|0
1649253420000|2022-04-06 13:57:00|314.42|311.54|314.42|311.54|314.52|311.64|314.32|311.44|0
1649253430000|2022-04-06 13:57:10|314.52|311.64|314.52|311.64|314.52|311.64|314.12|311.24|0
1649253440000|2022-04-06 13:57:20|314.72|311.84|314.92|312.04|314.92|312.04|314.72|311.84|0
1649253450000|2022-04-06 13:57:30|314.72|311.84|313.92|311.04|314.92|312.04|313.92|311.04|0
1649253460000|2022-04-06 13:57:40|314.12|311.24|313.92|311.04|314.32|311.44|313.92|311.04|0
1649253470000|2022-04-06 13:57:50|314.32|311.44|314.52|311.64|314.92|312.04|314.32|311.44|0
1649253480000|2022-04-06 13:58:00|314.72|311.84|314.72|311.84|314.92|312.04|314.72|311.84|0
1649253490000|2022-04-06 13:58:10|314.52|311.64|314.92|312.04|315.12|312.24|314.52|311.64|0
1649253500000|2022-04-06 13:58:20|314.32|311.44|314.72|311.84|314.92|312.04|314.32|311.44|0
1649253510000|2022-04-06 13:58:30|315.12|312.24|315.32|312.44|315.32|312.44|314.72|311.84|0
1649253520000|2022-04-06 13:58:40|315.12|312.24|316.13|313.25|316.13|313.25|315.12|312.24|0
1649253530000|2022-04-06 13:58:50|315.93|313.05|315.32|312.44|315.93|313.05|315.32|312.44|0
1649253540000|2022-04-06 13:59:00|316.19|313.31|316.99|314.11|316.99|314.11|316.19|313.31|0
1649253550000|2022-04-06 13:59:10|316.59|313.71|316.39|313.51|316.59|313.71|316.39|313.51|0
1649253560000|2022-04-06 13:59:20|316.79|313.91|316.79|313.91|316.99|314.11|316.59|313.71|0
1649253570000|2022-04-06 13:59:30|316.19|313.31|316.99|314.11|316.99|314.11|316.19|313.31|0
1649253580000|2022-04-06 13:59:40|317.39|314.51|317.19|314.31|317.39|314.51|317.19|314.31|0
1649253590000|2022-04-06 13:59:50|317.39|314.51|317.8|314.92|317.8|314.92|317.39|314.51|0
1649253600000|2022-04-06 14:00:00|317.6|314.72|318|315.12|318.2|315.32|317.6|314.72|0
1649253610000|2022-04-06 14:00:10|316.99|314.11|317.39|314.51|317.39|314.51|316.59|313.71|0
1649253620000|2022-04-06 14:00:20|317.8|314.92|318.2|315.32|318.2|315.32|317.8|314.92|0
1649253630000|2022-04-06 14:00:30|318.4|315.52|318.8|315.92|318.8|315.92|318.4|315.52|0
1649253640000|2022-04-06 14:00:40|318.6|315.72|318.8|315.92|318.8|315.92|318.6|315.72|0
1649253650000|2022-04-06 14:00:50|318.6|315.72|318.4|315.52|318.6|315.72|318.4|315.52|0
1649253660000|2022-04-06 14:01:00|318.6|315.72|318.8|315.92|318.8|315.92|318.51|315.63|0
1649253670000|2022-04-06 14:01:10|319.61|316.73|320.62|317.74|320.62|317.74|319.61|316.73|0
1649253680000|2022-04-06 14:01:20|320.42|317.54|320.22|317.34|320.42|317.54|319.81|316.93|0
1649253690000|2022-04-06 14:01:30|320.62|317.74|320.82|317.94|320.82|317.94|320.62|317.74|0
1649253700000|2022-04-06 14:01:40|321.23|318.35|321.63|318.75|321.63|318.75|321.23|318.35|0
1649253710000|2022-04-06 14:01:50|321.43|318.55|321.63|318.75|321.63|318.75|321.43|318.55|0
1649253720000|2022-04-06 14:02:00|321.43|318.55|322.24|319.36|322.24|319.36|321.43|318.55|0
1649253730000|2022-04-06 14:02:10|321.84|318.96|322.04|319.16|322.04|319.16|321.84|318.96|0
1649253740000|2022-04-06 14:02:20|322.24|319.36|322.24|319.36|322.24|319.36|322.24|319.36|0
1649253750000|2022-04-06 14:02:30|322.85|319.97|322.85|319.97|322.85|319.97|322.85|319.97|0
1649253760000|2022-04-06 14:02:40|322.24|319.36|321.43|318.55|322.24|319.36|321.43|318.55|0
1649253770000|2022-04-06 14:02:50|321.23|318.35|321.43|318.55|321.43|318.55|321.23|318.35|0
1649253780000|2022-04-06 14:03:00|320.82|317.94|321.23|318.35|321.23|318.35|320.62|317.74|0
1649253790000|2022-04-06 14:03:10|321.03|318.15|321.43|318.55|321.43|318.55|321.03|318.15|0
1649253800000|2022-04-06 14:03:20|321.63|318.75|321.43|318.55|321.63|318.75|321.23|318.35|0
1649253810000|2022-04-06 14:03:30|321.63|318.75|321.03|318.15|321.84|318.96|321.03|318.15|0
1649253820000|2022-04-06 14:03:40|321.23|318.35|321.84|318.96|321.84|318.96|321.23|318.35|0
1649253830000|2022-04-06 14:03:50|321.63|318.75|321.43|318.55|321.84|318.96|321.43|318.55|0
1649253840000|2022-04-06 14:04:00|321.63|318.75|322.85|319.97|322.85|319.97|321.63|318.75|0
1649253850000|2022-04-06 14:04:10|321.43|318.55|321.84|318.96|322.04|319.16|321.43|318.55|0
1649253860000|2022-04-06 14:04:20|322.04|319.16|322.04|319.16|322.04|319.16|321.43|318.55|0
1649253870000|2022-04-06 14:04:30|322.24|319.36|322.24|319.36|322.24|319.36|322.04|319.16|0
1649253880000|2022-04-06 14:04:40|321.84|318.96|322.85|319.97|322.85|319.97|321.84|318.96|0
1649253890000|2022-04-06 14:04:50|322.65|319.77|323.05|320.17|323.25|320.37|322.65|319.77|0
1649253900000|2022-04-06 14:05:00|323.36|320.48|323.05|320.17|323.36|320.48|323.05|320.17|0
1649253910000|2022-04-06 14:05:10|322.85|319.97|322.65|319.77|323.25|320.37|322.65|319.77|0
1649253920000|2022-04-06 14:05:20|322.85|319.97|322.65|319.77|322.85|319.97|322.44|319.56|0
1649253930000|2022-04-06 14:05:30|322.24|319.36|322.65|319.77|322.65|319.77|322.24|319.36|0
1649253940000|2022-04-06 14:05:40|322.04|319.16|322.04|319.16|322.04|319.16|322.04|319.16|0
1649253950000|2022-04-06 14:05:50|321.83|318.95|322.24|319.36|322.24|319.36|321.83|318.95|0
1649253960000|2022-04-06 14:06:00|322.44|319.56|323.52|320.64|323.52|320.64|322.44|319.56|0
1649253970000|2022-04-06 14:06:10|323.32|320.44|323.12|320.24|323.32|320.44|323.12|320.24|0
1649253980000|2022-04-06 14:06:20|323.32|320.44|323.52|320.64|323.52|320.64|323.32|320.44|0
1649253990000|2022-04-06 14:06:30|323.62|320.74|323.32|320.44|323.92|321.04|323.32|320.44|0
1649254000000|2022-04-06 14:06:40|323.52|320.64|323.52|320.64|323.52|320.64|323.32|320.44|0
1649254010000|2022-04-06 14:06:50|323.22|320.34|322.91|320.03|323.22|320.34|322.91|320.03|0
1649254020000|2022-04-06 14:07:00|323.32|320.44|323.72|320.84|323.72|320.84|323.32|320.44|0
1649254030000|2022-04-06 14:07:10|324.13|321.25|323.52|320.64|324.13|321.25|323.52|320.64|0
1649254040000|2022-04-06 14:07:20|322.91|320.03|323.52|320.64|323.52|320.64|322.91|320.03|0
1649254050000|2022-04-06 14:07:30|322.91|320.03|323.42|320.54|323.52|320.64|322.91|320.03|0
1649254060000|2022-04-06 14:07:40|323.32|320.44|323.72|320.84|323.72|320.84|323.12|320.24|0
1649254070000|2022-04-06 14:07:50|323.52|320.64|324.03|321.15|324.03|321.15|323.52|320.64|0
1649254080000|2022-04-06 14:08:00|324.12|321.24|325.34|322.46|325.34|322.46|324.12|321.24|0
1649254090000|2022-04-06 14:08:10|325.74|322.86|325.95|323.07|325.95|323.07|325.74|322.86|0
1649254100000|2022-04-06 14:08:20|325.74|322.86|325.44|322.56|325.74|322.86|324.93|322.05|0
1649254110000|2022-04-06 14:08:30|325.74|322.86|325.95|323.07|325.95|323.07|325.74|322.86|0
1649254120000|2022-04-06 14:08:40|325.74|322.86|324.93|322.05|325.74|322.86|324.93|322.05|0
1649254130000|2022-04-06 14:08:50|325.34|322.46|325.14|322.26|325.34|322.46|325.14|322.26|0
1649254140000|2022-04-06 14:09:00|324.93|322.05|324.33|321.45|324.93|322.05|324.33|321.45|0
1649254150000|2022-04-06 14:09:10|324.53|321.65|324.53|321.65|324.53|321.65|324.53|321.65|0
1649254160000|2022-04-06 14:09:20|325.14|322.26|324.53|321.65|325.14|322.26|324.53|321.65|0
1649254170000|2022-04-06 14:09:30|324.93|322.05|324.93|322.05|325.14|322.26|324.93|322.05|0
1649254180000|2022-04-06 14:09:40|325.14|322.26|325.54|322.66|325.54|322.66|325.14|322.26|0
1649254190000|2022-04-06 14:09:50|325.74|322.86|325.74|322.86|325.74|322.86|325.54|322.66|0
1649254200000|2022-04-06 14:10:00|325.95|323.07|326.76|323.88|326.76|323.88|325.95|323.07|0
1649254210000|2022-04-06 14:10:10|326.96|324.08|327.57|324.69|327.57|324.69|326.76|323.88|0
1649254220000|2022-04-06 14:10:20|327.77|324.89|326.96|324.08|327.77|324.89|326.96|324.08|0
1649254230000|2022-04-06 14:10:30|327.36|324.48|326.35|323.47|327.36|324.48|326.35|323.47|0
1649254240000|2022-04-06 14:10:40|326.15|323.27|325.34|322.46|326.15|323.27|325.34|322.46|0
1649254250000|2022-04-06 14:10:50|324.53|321.65|323.72|320.84|324.53|321.65|323.72|320.84|0
1649254260000|2022-04-06 14:11:00|323.52|320.64|323.32|320.44|323.72|320.84|323.32|320.44|0
1649254270000|2022-04-06 14:11:10|322.91|320.03|323.92|321.04|323.92|321.04|322.91|320.03|0
1649254280000|2022-04-06 14:11:20|323.72|320.84|323.72|320.84|324.33|321.45|323.72|320.84|0
1649254290000|2022-04-06 14:11:30|323.82|320.94|323.52|320.64|324.12|321.24|323.52|320.64|0
1649254300000|2022-04-06 14:11:40|323.72|320.84|324.33|321.45|324.33|321.45|323.72|320.84|0
1649254310000|2022-04-06 14:11:50|324.53|321.65|325.13|322.25|325.13|322.25|324.53|321.65|0
1649254320000|2022-04-06 14:12:00|325.34|322.46|325.74|322.86|325.74|322.86|325.34|322.46|0
1649254330000|2022-04-06 14:12:10|326.55|323.67|325.94|323.06|326.55|323.67|325.94|323.06|0
1649254340000|2022-04-06 14:12:20|325.74|322.86|325.74|322.86|325.74|322.86|325.54|322.66|0
1649254350000|2022-04-06 14:12:30|325.54|322.66|325.74|322.86|326.15|323.27|325.54|322.66|0
1649254360000|2022-04-06 14:12:40|325.94|323.06|326.15|323.27|326.35|323.47|325.94|323.06|0
1649254370000|2022-04-06 14:12:50|325.74|322.86|325.74|322.86|325.94|323.06|325.74|322.86|0
1649254380000|2022-04-06 14:13:00|325.54|322.66|326.05|323.17|326.05|323.17|325.54|322.66|0
1649254390000|2022-04-06 14:13:10|325.74|322.86|326.35|323.47|326.35|323.47|325.74|322.86|0
1649254400000|2022-04-06 14:13:20|326.55|323.67|324.53|321.65|326.55|323.67|324.53|321.65|0
1649254410000|2022-04-06 14:13:30|324.73|321.85|324.93|322.05|324.93|322.05|324.53|321.65|0
1649254420000|2022-04-06 14:13:40|324.73|321.85|324.32|321.44|324.73|321.85|324.32|321.44|0
1649254430000|2022-04-06 14:13:50|324.53|321.65|324.12|321.24|324.93|322.05|324.12|321.24|0
1649254440000|2022-04-06 14:14:00|324.53|321.65|323.72|320.84|324.53|321.65|323.72|320.84|0
1649254450000|2022-04-06 14:14:10|324.23|321.35|323.52|320.64|324.23|321.35|323.52|320.64|0
1649254460000|2022-04-06 14:14:20|323.31|320.43|323.92|321.04|323.92|321.04|323.31|320.43|0
1649254470000|2022-04-06 14:14:30|323.72|320.84|323.72|320.84|323.72|320.84|323.31|320.43|0
1649254480000|2022-04-06 14:14:40|323.92|321.04|323.92|321.04|324.12|321.24|323.92|321.04|0
1649254490000|2022-04-06 14:14:50|323.72|320.84|323.31|320.43|323.72|320.84|323.31|320.43|0
1649254500000|2022-04-06 14:15:00|323.92|321.04|322.91|320.03|323.92|321.04|322.91|320.03|0
1649254510000|2022-04-06 14:15:10|323.11|320.23|322.31|319.43|323.11|320.23|322.31|319.43|0
1649254520000|2022-04-06 14:15:20|322.1|319.22|322.1|319.22|322.1|319.22|321.9|319.02|0
1649254530000|2022-04-06 14:15:30|321.9|319.02|321.3|318.42|321.9|319.02|321.3|318.42|0
1649254540000|2022-04-06 14:15:40|320.9|318.02|321.1|318.22|321.1|318.22|320.9|318.02|0
1649254550000|2022-04-06 14:15:50|320.9|318.02|320.9|318.02|321.1|318.22|320.9|318.02|0
1649254560000|2022-04-06 14:16:00|321.1|318.22|320.09|317.21|321.1|318.22|320.09|317.21|0
1649254570000|2022-04-06 14:16:10|319.89|317.01|318.48|315.6|319.89|317.01|318.48|315.6|0
1649254580000|2022-04-06 14:16:20|318.89|316.01|319.29|316.41|319.29|316.41|318.89|316.01|0
1649254590000|2022-04-06 14:16:30|318.89|316.01|319.49|316.61|319.49|316.61|318.89|316.01|0
1649254600000|2022-04-06 14:16:40|319.69|316.81|319.49|316.61|319.89|317.01|319.49|316.61|0
1649254610000|2022-04-06 14:16:50|319.69|316.81|319.29|316.41|319.79|316.91|319.29|316.41|0
1649254620000|2022-04-06 14:17:00|319.59|316.71|319.09|316.21|319.69|316.81|318.89|316.01|0
1649254630000|2022-04-06 14:17:10|318.89|316.01|318.34|315.46|318.89|316.01|318.34|315.46|0
1649254640000|2022-04-06 14:17:20|318.14|315.26|317.73|314.85|318.14|315.26|317.73|314.85|0
1649254650000|2022-04-06 14:17:30|317.93|315.05|318.54|315.66|318.54|315.66|317.73|314.85|0
1649254660000|2022-04-06 14:17:40|318.94|316.06|319.34|316.46|319.54|316.66|318.94|316.06|0
1649254670000|2022-04-06 14:17:50|318.54|315.66|317.73|314.85|318.54|315.66|317.73|314.85|0
1649254680000|2022-04-06 14:18:00|318.54|315.66|318.13|315.25|318.54|315.66|318.13|315.25|0
1649254690000|2022-04-06 14:18:10|317.93|315.05|318.13|315.25|318.24|315.36|317.93|315.05|0
1649254700000|2022-04-06 14:18:20|317.73|314.85|318.54|315.66|318.54|315.66|317.73|314.85|0
1649254710000|2022-04-06 14:18:30|318.34|315.46|317.73|314.85|318.34|315.46|317.73|314.85|0
1649254720000|2022-04-06 14:18:40|317.33|314.45|317.33|314.45|317.33|314.45|317.13|314.25|0
1649254730000|2022-04-06 14:18:50|317.13|314.25|317.13|314.25|317.13|314.25|317.13|314.25|0
1649254740000|2022-04-06 14:19:00|317.53|314.65|318.13|315.25|318.13|315.25|317.44|314.56|0
1649254750000|2022-04-06 14:19:10|318.34|315.46|318.13|315.25|318.34|315.46|317.93|315.05|0
1649254760000|2022-04-06 14:19:20|317.93|315.05|317.73|314.85|318.13|315.25|317.73|314.85|0
1649254770000|2022-04-06 14:19:30|317.53|314.65|318.13|315.25|318.13|315.25|317.53|314.65|0
1649254780000|2022-04-06 14:19:40|318.54|315.66|318.34|315.46|318.74|315.86|318.34|315.46|0
1649254790000|2022-04-06 14:19:50|318.13|315.25|318.34|315.46|318.34|315.46|318.13|315.25|0
1649254800000|2022-04-06 14:20:00|318.74|315.86|318.74|315.86|318.94|316.06|318.74|315.86|0
1649254810000|2022-04-06 14:20:10|318.94|316.06|319.34|316.46|319.34|316.46|318.74|315.86|0
1649254820000|2022-04-06 14:20:20|319.24|316.36|319.14|316.26|319.34|316.46|319.14|316.26|0
1649254830000|2022-04-06 14:20:30|319.54|316.66|318.94|316.06|319.54|316.66|318.94|316.06|0
1649254840000|2022-04-06 14:20:40|319.14|316.26|318.13|315.25|319.14|316.26|318.13|315.25|0
1649254850000|2022-04-06 14:20:50|317.93|315.05|317.73|314.85|317.93|315.05|317.73|314.85|0
1649254860000|2022-04-06 14:21:00|317.33|314.45|317.33|314.45|317.43|314.55|317.33|314.45|0
1649254870000|2022-04-06 14:21:10|318.33|315.45|319.14|316.26|319.14|316.26|318.33|315.45|0
1649254880000|2022-04-06 14:21:20|319.34|316.46|319.74|316.86|319.74|316.86|319.34|316.46|0
1649254890000|2022-04-06 14:21:30|319.94|317.06|319.94|317.06|319.94|317.06|319.94|317.06|0
1649254900000|2022-04-06 14:21:40|320.15|317.27|319.94|317.06|320.35|317.47|319.94|317.06|0
1649254910000|2022-04-06 14:21:50|319.74|316.86|319.04|316.16|319.74|316.86|318.94|316.06|0
1649254920000|2022-04-06 14:22:00|319.34|316.46|319.34|316.46|319.34|316.46|318.94|316.06|0
1649254930000|2022-04-06 14:22:10|319.14|316.26|318.94|316.06|319.14|316.26|318.94|316.06|0
1649254940000|2022-04-06 14:22:20|317.93|315.05|318.33|315.45|318.33|315.45|317.93|315.05|0
1649254950000|2022-04-06 14:22:30|318.54|315.66|317.93|315.05|318.74|315.86|317.93|315.05|0
1649254960000|2022-04-06 14:22:40|318.13|315.25|318.13|315.25|318.33|315.45|318.13|315.25|0
1649254970000|2022-04-06 14:22:50|318.33|315.45|317.93|315.05|318.44|315.56|317.93|315.05|0
1649254980000|2022-04-06 14:23:00|318.74|315.86|318.74|315.86|318.74|315.86|317.93|315.05|0
1649254990000|2022-04-06 14:23:10|318.94|316.06|318.94|316.06|319.14|316.26|318.94|316.06|0
1649255000000|2022-04-06 14:23:20|318.33|315.45|317.93|315.05|318.53|315.65|317.93|315.05|0
1649255010000|2022-04-06 14:23:30|318.13|315.25|317.93|315.05|318.13|315.25|317.84|314.96|0
1649255020000|2022-04-06 14:23:40|317.73|314.85|317.53|314.65|317.73|314.85|317.53|314.65|0
1649255030000|2022-04-06 14:23:50|317.33|314.45|316.93|314.05|317.33|314.45|316.93|314.05|0
1649255040000|2022-04-06 14:24:00|317.53|314.65|317.13|314.25|317.53|314.65|317.13|314.25|0
1649255050000|2022-04-06 14:24:10|316.93|314.05|317.53|314.65|317.53|314.65|316.93|314.05|0
1649255060000|2022-04-06 14:24:20|317.73|314.85|317.93|315.05|317.93|315.05|317.73|314.85|0
1649255070000|2022-04-06 14:24:30|317.73|314.85|318.13|315.25|318.13|315.25|317.73|314.85|0
1649255080000|2022-04-06 14:24:40|318.33|315.45|318.53|315.65|318.53|315.65|318.33|315.45|0
1649255090000|2022-04-06 14:24:50|318.33|315.45|317.93|315.05|318.33|315.45|317.93|315.05|0
1649255100000|2022-04-06 14:25:00|318.53|315.65|317.73|314.85|318.53|315.65|317.73|314.85|0
1649255110000|2022-04-06 14:25:10|318.13|315.25|318.94|316.06|318.94|316.06|318.13|315.25|0
1649255120000|2022-04-06 14:25:20|319.04|316.16|319.14|316.26|319.14|316.26|318.74|315.86|0
1649255130000|2022-04-06 14:25:30|319.54|316.66|319.74|316.86|319.74|316.86|319.34|316.46|0
1649255140000|2022-04-06 14:25:40|319.85|316.97|319.74|316.86|319.85|316.97|319.74|316.86|0
1649255150000|2022-04-06 14:25:50|319.54|316.66|319.54|316.66|319.74|316.86|319.54|316.66|0
1649255160000|2022-04-06 14:26:00|319.64|316.76|319.94|317.06|320.14|317.26|319.64|316.76|0
1649255170000|2022-04-06 14:26:10|319.74|316.86|319.54|316.66|319.74|316.86|319.14|316.26|0
1649255180000|2022-04-06 14:26:20|319.14|316.26|319.74|316.86|319.74|316.86|319.14|316.26|0
1649255190000|2022-04-06 14:26:30|319.94|317.06|320.35|317.47|320.35|317.47|319.94|317.06|0
1649255200000|2022-04-06 14:26:40|320.14|317.26|319.94|317.06|320.14|317.26|319.94|317.06|0
1649255210000|2022-04-06 14:26:50|319.74|316.86|319.74|316.86|319.94|317.06|319.74|316.86|0
1649255220000|2022-04-06 14:27:00|320.14|317.26|319.74|316.86|320.14|317.26|319.74|316.86|0
1649255230000|2022-04-06 14:27:10|319.14|316.26|318.73|315.85|319.14|316.26|318.53|315.65|0
1649255240000|2022-04-06 14:27:20|318.94|316.06|319.94|317.06|319.94|317.06|318.94|316.06|0
1649255250000|2022-04-06 14:27:30|320.14|317.26|320.35|317.47|320.35|317.47|319.94|317.06|0
1649255260000|2022-04-06 14:27:40|320.14|317.26|320.55|317.67|320.75|317.87|320.14|317.26|0
1649255270000|2022-04-06 14:27:50|320.35|317.47|320.75|317.87|320.75|317.87|320.35|317.47|0
1649255280000|2022-04-06 14:28:00|321.35|318.47|322.16|319.28|322.16|319.28|321.35|318.47|0
1649255290000|2022-04-06 14:28:10|322.57|319.69|322.77|319.89|322.77|319.89|322.36|319.48|0
1649255300000|2022-04-06 14:28:20|321.96|319.08|322.57|319.69|322.57|319.69|321.96|319.08|0
1649255310000|2022-04-06 14:28:30|322.77|319.89|322.36|319.48|322.77|319.89|322.36|319.48|0
1649255320000|2022-04-06 14:28:40|321.96|319.08|322.36|319.48|322.36|319.48|321.96|319.08|0
1649255330000|2022-04-06 14:28:50|322.77|319.89|322.57|319.69|322.97|320.09|322.57|319.69|0
1649255340000|2022-04-06 14:29:00|322.77|319.89|322.57|319.69|322.97|320.09|322.57|319.69|0
1649255350000|2022-04-06 14:29:10|322.77|319.89|322.97|320.09|323.17|320.29|322.77|319.89|0
1649255360000|2022-04-06 14:29:20|322.57|319.69|322.16|319.28|322.77|319.89|322.16|319.28|0
1649255370000|2022-04-06 14:29:30|322.36|319.48|322.57|319.69|322.57|319.69|322.36|319.48|0
1649255380000|2022-04-06 14:29:40|322.77|319.89|322.57|319.69|322.97|320.09|322.57|319.69|0
1649255390000|2022-04-06 14:29:50|322.77|319.89|323.37|320.49|323.37|320.49|322.77|319.89|0
1649255400000|2022-04-06 14:30:00|322.97|320.09|323.37|320.49|323.58|320.7|322.97|320.09|0
1649255410000|2022-04-06 14:30:10|323.58|320.7|323.17|320.29|323.58|320.7|323.17|320.29|0
1649255420000|2022-04-06 14:30:20|322.97|320.09|323.37|320.49|323.37|320.49|322.97|320.09|0
1649255430000|2022-04-06 14:30:30|323.17|320.29|322.77|319.89|323.17|320.29|322.36|319.48|0
1649255440000|2022-04-06 14:30:40|322.57|319.69|322.77|319.89|322.77|319.89|322.57|319.69|0
1649255450000|2022-04-06 14:30:50|322.97|320.09|322.36|319.48|322.97|320.09|322.16|319.28|0
1649255460000|2022-04-06 14:31:00|322.57|319.69|321.55|318.67|322.57|319.69|321.55|318.67|0
1649255470000|2022-04-06 14:31:10|321.96|319.08|321.96|319.08|321.96|319.08|321.96|319.08|0
1649255480000|2022-04-06 14:31:20|321.55|318.67|321.96|319.08|321.96|319.08|321.35|318.47|0
1649255490000|2022-04-06 14:31:30|322.36|319.48|322.16|319.28|322.56|319.68|322.16|319.28|0
1649255500000|2022-04-06 14:31:40|321.96|319.08|321.35|318.47|321.96|319.08|321.35|318.47|0
1649255510000|2022-04-06 14:31:50|320.95|318.07|322.16|319.28|322.16|319.28|320.95|318.07|0
1649255520000|2022-04-06 14:32:00|322.36|319.48|323.17|320.29|323.17|320.29|322.36|319.48|0
1649255530000|2022-04-06 14:32:10|323.37|320.49|323.78|320.9|323.78|320.9|323.37|320.49|0
1649255540000|2022-04-06 14:32:20|323.98|321.1|323.98|321.1|323.98|321.1|323.58|320.7|0
1649255550000|2022-04-06 14:32:30|324.18|321.3|323.78|320.9|324.18|321.3|323.78|320.9|0
1649255560000|2022-04-06 14:32:40|323.98|321.1|323.58|320.7|323.98|321.1|323.58|320.7|0
1649255570000|2022-04-06 14:32:50|323.78|320.9|323.17|320.29|323.98|321.1|323.17|320.29|0
1649255580000|2022-04-06 14:33:00|323.48|320.6|323.78|320.9|323.78|320.9|323.48|320.6|0
1649255590000|2022-04-06 14:33:10|323.98|321.1|324.18|321.3|324.49|321.61|323.98|321.1|0
1649255600000|2022-04-06 14:33:20|324.39|321.51|324.18|321.3|324.39|321.51|324.18|321.3|0
1649255610000|2022-04-06 14:33:30|323.98|321.1|324.39|321.51|324.59|321.71|323.98|321.1|0
1649255620000|2022-04-06 14:33:40|324.59|321.71|324.39|321.51|324.59|321.71|324.18|321.3|0
1649255630000|2022-04-06 14:33:50|323.98|321.1|324.18|321.3|324.18|321.3|323.98|321.1|0
1649255640000|2022-04-06 14:34:00|324.59|321.71|324.99|322.11|324.99|322.11|324.59|321.71|0
1649255650000|2022-04-06 14:34:10|325.2|322.32|324.99|322.11|325.2|322.32|324.79|321.91|0
1649255660000|2022-04-06 14:34:20|324.79|321.91|324.99|322.11|325.2|322.32|324.79|321.91|0
1649255670000|2022-04-06 14:34:30|324.79|321.91|324.99|322.11|325.2|322.32|324.79|321.91|0
1649255680000|2022-04-06 14:34:40|325.2|322.32|323.17|320.29|325.2|322.32|323.17|320.29|0
1649255690000|2022-04-06 14:34:50|323.37|320.49|323.17|320.29|323.98|321.1|323.17|320.29|0
1649255700000|2022-04-06 14:35:00|322.56|319.68|319.44|316.56|322.56|319.68|319.44|316.56|0
1649255710000|2022-04-06 14:35:10|320.14|317.26|320.34|317.46|320.75|317.87|320.14|317.26|0
1649255720000|2022-04-06 14:35:20|319.74|316.86|319.94|317.06|319.94|317.06|319.74|316.86|0
1649255730000|2022-04-06 14:35:30|320.34|317.46|321.66|318.78|321.66|318.78|320.34|317.46|0
1649255740000|2022-04-06 14:35:40|321.55|318.67|320.54|317.66|321.55|318.67|320.54|317.66|0
1649255750000|2022-04-06 14:35:50|320.34|317.46|320.34|317.46|320.34|317.46|320.34|317.46|0
1649255760000|2022-04-06 14:36:00|320.54|317.66|320.95|318.07|320.95|318.07|320.14|317.26|0
1649255770000|2022-04-06 14:36:10|320.65|317.77|320.14|317.26|320.85|317.97|320.14|317.26|0
1649255780000|2022-04-06 14:36:20|320.34|317.46|321.35|318.47|321.35|318.47|320.34|317.46|0
1649255790000|2022-04-06 14:36:30|322.56|319.68|322.76|319.88|322.77|319.89|322.56|319.68|0
1649255800000|2022-04-06 14:36:40|322.97|320.09|322.16|319.28|322.97|320.09|322.16|319.28|0
1649255810000|2022-04-06 14:36:50|321.96|319.08|321.75|318.87|322.16|319.28|321.75|318.87|0
1649255820000|2022-04-06 14:37:00|322.36|319.48|322.16|319.28|322.47|319.59|321.96|319.08|0
1649255830000|2022-04-06 14:37:10|322.36|319.48|321.96|319.08|322.36|319.48|321.96|319.08|0
1649255840000|2022-04-06 14:37:20|322.36|319.48|322.97|320.09|323.17|320.29|322.36|319.48|0
1649255850000|2022-04-06 14:37:30|322.76|319.88|321.96|319.08|322.76|319.88|321.96|319.08|0
1649255860000|2022-04-06 14:37:40|322.16|319.28|322.56|319.68|322.56|319.68|321.96|319.08|0
1649255870000|2022-04-06 14:37:50|321.86|318.98|321.75|318.87|321.86|318.98|321.35|318.47|0
1649255880000|2022-04-06 14:38:00|321.35|318.47|321.15|318.27|321.35|318.47|320.95|318.07|0
1649255890000|2022-04-06 14:38:10|320.95|318.07|320.54|317.66|321.35|318.47|320.54|317.66|0
1649255900000|2022-04-06 14:38:20|320.74|317.86|321.55|318.67|321.55|318.67|320.74|317.86|0
1649255910000|2022-04-06 14:38:30|321.66|318.78|322.16|319.28|322.36|319.48|321.66|318.78|0
1649255920000|2022-04-06 14:38:40|321.75|318.87|321.55|318.67|321.75|318.87|321.35|318.47|0
1649255930000|2022-04-06 14:38:50|321.35|318.47|320.34|317.46|321.35|318.47|320.14|317.26|0
1649255940000|2022-04-06 14:39:00|320.14|317.26|319.53|316.65|320.14|317.26|319.53|316.65|0
1649255950000|2022-04-06 14:39:10|319.44|316.56|319.53|316.65|319.53|316.65|319.33|316.45|0
1649255960000|2022-04-06 14:39:20|319.33|316.45|319.53|316.65|319.74|316.86|319.33|316.45|0
1649255970000|2022-04-06 14:39:30|319.84|316.96|319.33|316.45|319.84|316.96|319.33|316.45|0
1649255980000|2022-04-06 14:39:40|319.13|316.25|319.74|316.86|319.74|316.86|319.13|316.25|0
1649255990000|2022-04-06 14:39:50|320.14|317.26|319.13|316.25|320.34|317.46|319.13|316.25|0
1649256000000|2022-04-06 14:40:00|319.74|316.86|320.95|318.07|321.15|318.27|319.74|316.86|0
1649256010000|2022-04-06 14:40:10|321.25|318.37|321.55|318.67|321.55|318.67|320.95|318.07|0
1649256020000|2022-04-06 14:40:20|321.35|318.47|321.35|318.47|321.75|318.87|321.35|318.47|0
1649256030000|2022-04-06 14:40:30|321.15|318.27|321.35|318.47|321.35|318.47|321.15|318.27|0
1649256040000|2022-04-06 14:40:40|320.54|317.66|320.54|317.66|320.54|317.66|320.14|317.26|0
1649256050000|2022-04-06 14:40:50|320.74|317.86|320.54|317.66|320.74|317.86|320.54|317.66|0
1649256060000|2022-04-06 14:41:00|320.34|317.46|319.74|316.86|320.34|317.46|319.53|316.65|0
1649256070000|2022-04-06 14:41:10|319.53|316.65|318.73|315.85|319.53|316.65|318.53|315.65|0
1649256080000|2022-04-06 14:41:20|318.53|315.65|318.33|315.45|318.53|315.65|318.13|315.25|0
1649256090000|2022-04-06 14:41:30|318.73|315.85|319.13|316.25|319.13|316.25|318.73|315.85|0
1649256100000|2022-04-06 14:41:40|318.93|316.05|319.94|317.06|319.94|317.06|318.93|316.05|0
1649256110000|2022-04-06 14:41:50|320.24|317.36|320.34|317.46|320.34|317.46|320.14|317.26|0
1649256120000|2022-04-06 14:42:00|320.54|317.66|321.75|318.87|321.75|318.87|320.54|317.66|0
1649256130000|2022-04-06 14:42:10|321.55|318.67|321.75|318.87|321.95|319.07|321.55|318.67|0
1649256140000|2022-04-06 14:42:20|321.35|318.47|320.94|318.06|321.35|318.47|320.65|317.77|0
1649256150000|2022-04-06 14:42:30|320.74|317.86|320.14|317.26|320.74|317.86|320.14|317.26|0
1649256160000|2022-04-06 14:42:40|319.84|316.96|319.53|316.65|319.84|316.96|319.53|316.65|0
1649256170000|2022-04-06 14:42:50|318.93|316.05|318.83|315.95|318.93|316.05|318.33|315.45|0
1649256180000|2022-04-06 14:43:00|318.53|315.65|316.52|313.64|318.53|315.65|316.52|313.64|0
1649256190000|2022-04-06 14:43:10|317.12|314.24|318.12|315.24|318.12|315.24|317.12|314.24|0
1649256200000|2022-04-06 14:43:20|318.53|315.65|318.63|315.75|318.93|316.05|318.53|315.65|0
1649256210000|2022-04-06 14:43:30|318.33|315.45|318.33|315.45|318.53|315.65|318.12|315.24|0
1649256220000|2022-04-06 14:43:40|318.12|315.24|318.93|316.05|318.93|316.05|318.12|315.24|0
1649256230000|2022-04-06 14:43:50|318.53|315.65|318.03|315.15|318.73|315.85|318.03|315.15|0
1649256240000|2022-04-06 14:44:00|318.33|315.45|318.93|316.05|318.93|316.05|318.33|315.45|0
1649256250000|2022-04-06 14:44:10|318.53|315.65|318.93|316.05|319.13|316.25|318.53|315.65|0
1649256260000|2022-04-06 14:44:20|318.73|315.85|319.13|316.25|319.13|316.25|318.73|315.85|0
1649256270000|2022-04-06 14:44:30|318.73|315.85|318.93|316.05|318.93|316.05|318.32|315.44|0
1649256280000|2022-04-06 14:44:40|318.32|315.44|318.32|315.44|318.53|315.65|318.32|315.44|0
1649256290000|2022-04-06 14:44:50|318.53|315.65|318.73|315.85|318.73|315.85|318.53|315.65|0
1649256300000|2022-04-06 14:45:00|319.33|316.45|319.33|316.45|319.33|316.45|318.93|316.05|0
1649256310000|2022-04-06 14:45:10|319.93|317.05|319.53|316.65|319.93|317.05|319.53|316.65|0
1649256320000|2022-04-06 14:45:20|319.33|316.45|318.32|315.44|319.33|316.45|318.32|315.44|0
1649256330000|2022-04-06 14:45:30|318.53|315.65|319.13|316.25|319.13|316.25|318.53|315.65|0
1649256340000|2022-04-06 14:45:40|319.33|316.45|319.33|316.45|319.33|316.45|319.33|316.45|0
1649256350000|2022-04-06 14:45:50|318.93|316.05|318.73|315.85|319.13|316.25|318.73|315.85|0
1649256360000|2022-04-06 14:46:00|318.53|315.65|318.32|315.44|318.93|316.05|318.32|315.44|0
1649256370000|2022-04-06 14:46:10|318.53|315.65|318.93|316.05|318.93|316.05|318.53|315.65|0
1649256380000|2022-04-06 14:46:20|318.73|315.85|317.88|315.48|318.73|315.85|317.88|315.24|0
1649256390000|2022-04-06 14:46:30|318.08|315.68|317.28|314.88|318.08|315.68|316.68|314.28|0
1649256400000|2022-04-06 14:46:40|317.08|314.68|316.88|314.48|317.08|314.68|316.88|314.48|0
1649256410000|2022-04-06 14:46:50|316.48|314.08|316.88|314.48|316.88|314.48|316.48|314.08|0
1649256420000|2022-04-06 14:47:00|317.28|314.88|317.18|314.78|317.48|315.08|317.18|314.78|0
1649256430000|2022-04-06 14:47:10|316.88|314.48|318.08|315.68|318.08|315.68|316.88|314.48|0
1649256440000|2022-04-06 14:47:20|318.39|315.99|317.68|315.28|318.39|315.99|317.48|315.08|0
1649256450000|2022-04-06 14:47:30|317.88|315.48|317.68|315.28|317.88|315.48|317.48|315.08|0
1649256460000|2022-04-06 14:47:40|317.48|315.08|317.18|314.78|317.68|315.28|317.18|314.78|0
1649256470000|2022-04-06 14:47:50|317.28|314.88|317.48|315.08|317.68|315.28|317.28|314.88|0
1649256480000|2022-04-06 14:48:00|317.28|314.88|318.28|315.88|318.28|315.88|317.28|314.88|0
1649256490000|2022-04-06 14:48:10|318.49|316.09|318.69|316.29|318.69|316.29|318.49|316.09|0
1649256500000|2022-04-06 14:48:20|318.49|316.09|318.08|315.68|318.49|316.09|317.88|315.48|0
1649256510000|2022-04-06 14:48:30|317.88|315.48|317.88|315.48|317.88|315.48|317.68|315.28|0
1649256520000|2022-04-06 14:48:40|318.08|315.68|318.49|316.09|318.49|316.09|318.08|315.68|0
1649256530000|2022-04-06 14:48:50|318.28|315.88|318.69|316.29|318.69|316.29|318.28|315.88|0
1649256540000|2022-04-06 14:49:00|318.49|316.09|318.69|316.29|318.69|316.29|318.49|316.09|0
1649256550000|2022-04-06 14:49:10|318.19|315.79|317.83|315.43|318.49|316.09|317.83|315.43|0
1649256560000|2022-04-06 14:49:20|317.62|315.22|316.82|314.42|317.62|315.22|316.82|314.42|0
1649256570000|2022-04-06 14:49:30|316.62|314.22|316.62|314.22|316.62|314.22|316.42|314.02|0
1649256580000|2022-04-06 14:49:40|315.87|313.47|315.87|313.47|315.87|313.47|315.87|313.47|0
1649256590000|2022-04-06 14:49:50|315.36|312.96|315.05|312.65|315.56|313.16|314.85|312.45|0
1649256600000|2022-04-06 14:50:00|315.45|313.05|314.54|312.14|315.45|313.05|314.54|312.14|0
1649256610000|2022-04-06 14:50:10|314.74|312.34|314.94|312.54|314.94|312.54|314.33|311.93|0
1649256620000|2022-04-06 14:50:20|315.14|312.74|314.54|312.14|315.14|312.74|314.54|312.14|0
1649256630000|2022-04-06 14:50:30|315.35|312.95|315.86|313.46|315.86|313.46|315.35|312.95|0
1649256640000|2022-04-06 14:50:40|316.36|313.96|316.56|314.16|316.56|314.16|316.36|313.96|0
1649256650000|2022-04-06 14:50:50|316.97|314.57|316.97|314.57|316.97|314.57|316.76|314.36|0
1649256660000|2022-04-06 14:51:00|316.76|314.36|316.97|314.57|316.97|314.57|316.67|314.27|0
1649256670000|2022-04-06 14:51:10|316.76|314.36|316.67|314.27|316.76|314.36|316.56|314.16|0
1649256680000|2022-04-06 14:51:20|316.97|314.57|317.17|314.77|317.17|314.77|316.97|314.57|0
1649256690000|2022-04-06 14:51:30|316.97|314.57|317.17|314.77|317.17|314.77|316.97|314.57|0
1649256700000|2022-04-06 14:51:40|315.95|313.55|316.36|313.96|316.36|313.96|315.95|313.55|0
1649256710000|2022-04-06 14:51:50|316.56|314.16|316.76|314.36|316.87|314.47|316.36|313.96|0
1649256720000|2022-04-06 14:52:00|316.36|313.96|316.97|314.57|316.97|314.57|316.36|313.96|0
1649256730000|2022-04-06 14:52:10|317.17|314.77|318.59|316.19|318.59|316.19|317.17|314.77|0
1649256740000|2022-04-06 14:52:20|318.79|316.39|317.98|315.58|318.79|316.39|317.98|315.58|0
1649256750000|2022-04-06 14:52:30|318.18|315.78|318.18|315.78|318.59|316.19|318.18|315.78|0
1649256760000|2022-04-06 14:52:40|317.98|315.58|318.39|315.99|318.39|315.99|317.78|315.38|0
1649256770000|2022-04-06 14:52:50|318.59|316.19|318.39|315.99|318.59|316.19|318.39|315.99|0
1649256780000|2022-04-06 14:53:00|319|316.6|319.51|317.11|319.51|317.11|319|316.6|0
1649256790000|2022-04-06 14:53:10|319.61|317.21|319.81|317.41|319.81|317.41|319.4|317|0
1649256800000|2022-04-06 14:53:20|320.01|317.61|319.81|317.41|320.01|317.61|319.81|317.41|0
1649256810000|2022-04-06 14:53:30|320.01|317.61|320.01|317.61|320.22|317.82|320.01|317.61|0
1649256820000|2022-04-06 14:53:40|319.4|317|319.2|316.8|319.4|317|319.2|316.8|0
1649256830000|2022-04-06 14:53:50|319|316.6|319.2|316.8|319.2|316.8|319|316.6|0
1649256840000|2022-04-06 14:54:00|319.4|317|319.81|317.41|319.81|317.41|319.2|316.8|0
1649256850000|2022-04-06 14:54:10|320.01|317.61|318.99|316.59|320.01|317.61|318.99|316.59|0
1649256860000|2022-04-06 14:54:20|318.59|316.19|318.18|315.78|318.59|316.19|318.18|315.78|0
1649256870000|2022-04-06 14:54:30|318.39|315.99|318.49|316.09|318.49|316.09|318.18|315.78|0
1649256880000|2022-04-06 14:54:40|318.59|316.19|318.59|316.19|318.79|316.39|318.59|316.19|0
1649256890000|2022-04-06 14:54:50|319.2|316.8|319.81|317.41|319.81|317.41|319.2|316.8|0
1649256900000|2022-04-06 14:55:00|319.4|317|319.4|317|319.4|317|319.4|317|0
1649256910000|2022-04-06 14:55:10|318.99|316.59|318.79|316.39|319.2|316.8|318.79|316.39|0
1649256920000|2022-04-06 14:55:20|318.59|316.19|317.98|315.58|318.59|316.19|317.78|315.38|0
1649256930000|2022-04-06 14:55:30|317.57|315.17|318.38|315.98|318.38|315.98|317.57|315.17|0
1649256940000|2022-04-06 14:55:40|318.29|315.89|318.59|316.19|318.59|316.19|318.18|315.78|0
1649256950000|2022-04-06 14:55:50|318.99|316.59|318.18|315.78|318.99|316.59|318.18|315.78|0
1649256960000|2022-04-06 14:56:00|317.98|315.58|318.99|316.59|318.99|316.59|317.98|315.58|0
1649256970000|2022-04-06 14:56:10|319.2|316.8|319.3|316.9|319.3|316.9|319.2|316.8|0
1649256980000|2022-04-06 14:56:20|319.81|317.41|320.22|317.82|320.22|317.82|319.81|317.41|0
1649256990000|2022-04-06 14:56:30|319.6|317.2|319.4|317|319.6|317.2|319.4|317|0
1649257000000|2022-04-06 14:56:40|319.6|317.2|319.2|316.8|319.6|317.2|319.2|316.8|0
1649257010000|2022-04-06 14:56:50|319.6|317.2|318.99|316.59|319.6|317.2|318.59|316.19|0
1649257020000|2022-04-06 14:57:00|319.2|316.8|319.51|317.11|319.6|317.2|319.2|316.8|0
1649257030000|2022-04-06 14:57:10|319.2|316.8|319.6|317.2|319.6|317.2|318.99|316.59|0
1649257040000|2022-04-06 14:57:20|319.4|317|319.81|317.41|319.81|317.41|319.4|317|0
1649257050000|2022-04-06 14:57:30|319.4|317|319.6|317.2|319.6|317.2|319.4|317|0
1649257060000|2022-04-06 14:57:40|319.81|317.41|320.01|317.61|320.01|317.61|319.81|317.41|0
1649257070000|2022-04-06 14:57:50|320.21|317.81|320.42|318.02|320.42|318.02|320.21|317.81|0
1649257080000|2022-04-06 14:58:00|319.6|317.2|319.6|317.2|319.81|317.41|319.6|317.2|0
1649257090000|2022-04-06 14:58:10|319.81|317.41|319.6|317.2|319.81|317.41|319.4|317|0
1649257100000|2022-04-06 14:58:20|319.4|317|319.91|317.51|319.91|317.51|319.2|316.8|0
1649257110000|2022-04-06 14:58:30|319.81|317.41|320.21|317.81|320.21|317.81|319.81|317.41|0
1649257120000|2022-04-06 14:58:40|320.52|318.12|320.21|317.81|320.52|318.12|320.21|317.81|0
1649257130000|2022-04-06 14:58:50|320.01|317.61|319.6|317.2|320.01|317.61|319.4|317|0
1649257140000|2022-04-06 14:59:00|320.01|317.61|319.81|317.41|320.01|317.61|319.81|317.41|0
1649257150000|2022-04-06 14:59:10|320.01|317.61|320.01|317.61|320.01|317.61|319.81|317.41|0
1649257160000|2022-04-06 14:59:20|319.81|317.41|320.42|318.02|320.42|318.02|319.81|317.41|0
1649257170000|2022-04-06 14:59:30|320.62|318.22|320.42|318.02|320.83|318.43|320.42|318.02|0
1649257180000|2022-04-06 14:59:40|320.83|318.43|321.03|318.63|321.03|318.63|320.83|318.43|0
1649257190000|2022-04-06 14:59:50|321.23|318.83|321.23|318.83|321.23|318.83|321.03|318.63|0
1649257200000|2022-04-06 15:00:00|321.64|319.24|321.64|319.24|321.84|319.44|321.64|319.24|0
1649257210000|2022-04-06 15:00:10|321.23|318.83|320.42|318.02|321.23|318.83|320.42|318.02|0
1649257220000|2022-04-06 15:00:20|320.62|318.22|320.62|318.22|320.62|318.22|320.21|317.81|0
1649257230000|2022-04-06 15:00:30|321.03|318.63|320.62|318.22|321.03|318.63|320.21|317.81|0
1649257240000|2022-04-06 15:00:40|321.03|318.63|321.23|318.83|321.23|318.83|321.03|318.63|0
1649257250000|2022-04-06 15:00:50|321.44|319.04|321.64|319.24|321.64|319.24|321.44|319.04|0
1649257260000|2022-04-06 15:01:00|321.44|319.04|321.64|319.24|321.64|319.24|321.44|319.04|0
1649257270000|2022-04-06 15:01:10|321.44|319.04|321.44|319.04|321.44|319.04|321.44|319.04|0
1649257280000|2022-04-06 15:01:20|321.23|318.83|321.44|319.04|321.44|319.04|321.23|318.83|0
1649257290000|2022-04-06 15:01:30|321.34|318.94|321.23|318.83|321.44|319.04|321.23|318.83|0
1649257300000|2022-04-06 15:01:40|321.44|319.04|321.64|319.24|321.64|319.24|321.44|319.04|0
1649257310000|2022-04-06 15:01:50|321.84|319.44|321.64|319.24|321.84|319.44|321.44|319.04|0
1649257320000|2022-04-06 15:02:00|321.44|319.04|321.64|319.24|321.64|319.24|321.23|318.83|0
1649257330000|2022-04-06 15:02:10|321.84|319.44|322.05|319.65|322.05|319.65|321.64|319.24|0
1649257340000|2022-04-06 15:02:20|321.64|319.24|321.75|319.35|321.75|319.35|321.54|319.14|0
1649257350000|2022-04-06 15:02:30|321.23|318.83|321.44|319.04|321.44|319.04|321.23|318.83|0
1649257360000|2022-04-06 15:02:40|321.23|318.83|320.01|317.61|321.23|318.83|320.01|317.61|0
1649257370000|2022-04-06 15:02:50|319.81|317.41|319.4|317|319.81|317.41|319.4|317|0
1649257380000|2022-04-06 15:03:00|318.99|316.59|318.18|315.78|318.99|316.59|318.18|315.78|0
1649257390000|2022-04-06 15:03:10|318.38|315.98|319.4|317|319.4|317|318.38|315.98|0
1649257400000|2022-04-06 15:03:20|319.5|317.1|320.42|318.02|320.42|318.02|319.5|317.1|0
1649257410000|2022-04-06 15:03:30|320.62|318.22|320.62|318.22|321.03|318.63|320.62|318.22|0
1649257420000|2022-04-06 15:03:40|320.82|318.42|320.82|318.42|320.82|318.42|320.82|318.42|0
1649257430000|2022-04-06 15:03:50|321.03|318.63|321.34|318.94|321.34|318.94|320.82|318.42|0
1649257440000|2022-04-06 15:04:00|321.23|318.83|321.44|319.04|321.44|319.04|321.23|318.83|0
1649257450000|2022-04-06 15:04:10|320.82|318.42|319.8|317.4|321.13|318.73|319.8|317.4|0
1649257460000|2022-04-06 15:04:20|320.21|317.81|319.19|316.79|320.21|317.81|319.19|316.79|0
1649257470000|2022-04-06 15:04:30|318.99|316.59|317.97|315.57|318.99|316.59|317.97|315.57|0
1649257480000|2022-04-06 15:04:40|318.58|316.18|318.38|315.98|318.79|316.39|318.38|315.98|0
1649257490000|2022-04-06 15:04:50|318.18|315.78|317.37|314.97|318.18|315.78|317.37|314.97|0
1649257500000|2022-04-06 15:05:00|317.57|315.17|317.37|314.97|317.57|315.17|317.16|314.76|0
1649257510000|2022-04-06 15:05:10|317.16|314.76|317.57|315.17|317.57|315.17|316.96|314.56|0
1649257520000|2022-04-06 15:05:20|317.97|315.57|318.49|316.09|318.49|316.09|317.77|315.37|0
1649257530000|2022-04-06 15:05:30|318.58|316.18|318.58|316.18|318.99|316.59|318.58|316.18|0
1649257540000|2022-04-06 15:05:40|318.79|316.39|318.79|316.39|318.79|316.39|318.58|316.18|0
1649257550000|2022-04-06 15:05:50|318.99|316.59|318.99|316.59|318.99|316.59|318.58|316.18|0
1649257560000|2022-04-06 15:06:00|319.4|317|319.4|317|319.6|317.2|319.19|316.79|0
1649257570000|2022-04-06 15:06:10|319.19|316.79|319.6|317.2|319.6|317.2|318.99|316.59|0
1649257580000|2022-04-06 15:06:20|319.4|317|317.97|315.57|319.4|317|317.97|315.57|0
1649257590000|2022-04-06 15:06:30|318.18|315.78|318.69|316.29|318.69|316.29|318.18|315.78|0
1649257600000|2022-04-06 15:06:40|318.58|316.18|319.1|316.7|319.1|316.7|318.58|316.18|0
1649257610000|2022-04-06 15:06:50|318.79|316.39|318.58|316.18|318.79|316.39|318.38|315.98|0
1649257620000|2022-04-06 15:07:00|318.38|315.98|318.99|316.59|318.99|316.59|318.38|315.98|0
1649257630000|2022-04-06 15:07:10|318.38|315.98|319.19|316.79|319.19|316.79|318.38|315.98|0
1649257640000|2022-04-06 15:07:20|318.99|316.59|319.4|317|319.4|317|318.89|316.49|0
1649257650000|2022-04-06 15:07:30|319.6|317.2|320.32|317.92|320.32|317.92|319.6|317.2|0
1649257660000|2022-04-06 15:07:40|320.41|318.01|320.52|318.12|320.62|318.22|320.41|318.01|0
1649257670000|2022-04-06 15:07:50|320.62|318.22|320.62|318.22|320.82|318.42|320.62|318.22|0
1649257680000|2022-04-06 15:08:00|320.82|318.42|320.82|318.42|320.82|318.42|320.62|318.22|0
1649257690000|2022-04-06 15:08:10|321.03|318.63|321.03|318.63|321.13|318.73|321.03|318.63|0
1649257700000|2022-04-06 15:08:20|321.23|318.83|320.82|318.42|321.23|318.83|320.82|318.42|0
1649257710000|2022-04-06 15:08:30|321.03|318.63|320.62|318.22|321.03|318.63|320.62|318.22|0
1649257720000|2022-04-06 15:08:40|320.41|318.01|320.82|318.42|320.82|318.42|320.41|318.01|0
1649257730000|2022-04-06 15:08:50|321.23|318.83|320.82|318.42|321.23|318.83|320.82|318.42|0
1649257740000|2022-04-06 15:09:00|321.03|318.63|321.23|318.83|321.23|318.83|321.03|318.63|0
1649257750000|2022-04-06 15:09:10|321.43|319.03|321.03|318.63|321.43|319.03|321.03|318.63|0
1649257760000|2022-04-06 15:09:20|321.34|318.94|321.43|319.03|321.43|319.03|321.23|318.83|0
1649257770000|2022-04-06 15:09:30|321.64|319.24|322.45|320.05|322.45|320.05|321.43|319.03|0
1649257780000|2022-04-06 15:09:40|322.25|319.85|322.66|320.26|322.86|320.46|322.25|319.85|0
1649257790000|2022-04-06 15:09:50|322.86|320.46|322.05|319.65|322.86|320.46|322.05|319.65|0
1649257800000|2022-04-06 15:10:00|322.45|320.05|322.04|319.64|322.56|320.16|322.04|319.64|0
1649257810000|2022-04-06 15:10:10|321.64|319.24|321.23|318.83|321.64|319.24|321.23|318.83|0
1649257820000|2022-04-06 15:10:20|321.33|318.93|321.02|318.62|321.84|319.44|321.02|318.62|0
1649257830000|2022-04-06 15:10:30|320.41|318.01|321.64|319.24|321.64|319.24|320.41|318.01|0
1649257840000|2022-04-06 15:10:40|321.43|319.03|321.84|319.44|321.84|319.44|321.43|319.03|0
1649257850000|2022-04-06 15:10:50|322.04|319.64|322.45|320.05|322.45|320.05|322.04|319.64|0
1649257860000|2022-04-06 15:11:00|322.66|320.26|322.45|320.05|322.66|320.26|322.45|320.05|0
1649257870000|2022-04-06 15:11:10|321.84|319.44|321.84|319.44|322.04|319.64|321.84|319.44|0
1649257880000|2022-04-06 15:11:20|321.43|319.03|321.43|319.03|321.64|319.24|321.43|319.03|0
1649257890000|2022-04-06 15:11:30|321.84|319.44|321.84|319.44|322.04|319.64|321.84|319.44|0
1649257900000|2022-04-06 15:11:40|322.04|319.64|322.45|320.05|322.45|320.05|322.04|319.64|0
1649257910000|2022-04-06 15:11:50|321.84|319.44|321.84|319.44|322.25|319.85|321.84|319.44|0
1649257920000|2022-04-06 15:12:00|321.43|319.03|321.23|318.83|321.43|319.03|321.23|318.83|0
1649257930000|2022-04-06 15:12:10|321.02|318.62|321.23|318.83|321.23|318.83|320.82|318.42|0
1649257940000|2022-04-06 15:12:20|321.43|319.03|321.84|319.44|321.84|319.44|321.43|319.03|0
1649257950000|2022-04-06 15:12:30|322.25|319.85|322.66|320.26|322.66|320.26|322.15|319.75|0
1649257960000|2022-04-06 15:12:40|322.15|319.75|322.45|320.05|322.56|320.16|322.15|319.75|0
1649257970000|2022-04-06 15:12:50|322.04|319.64|322.04|319.64|322.25|319.85|322.04|319.64|0
1649257980000|2022-04-06 15:13:00|322.25|319.85|322.25|319.85|322.66|320.26|322.25|319.85|0
1649257990000|2022-04-06 15:13:10|322.04|319.64|321.64|319.24|322.04|319.64|321.23|318.83|0
1649258000000|2022-04-06 15:13:20|321.84|319.44|322.04|319.64|322.25|319.85|321.84|319.44|0
1649258010000|2022-04-06 15:13:30|321.95|319.55|321.64|319.24|321.95|319.55|321.64|319.24|0
1649258020000|2022-04-06 15:13:40|321.74|319.34|321.84|319.44|322.04|319.64|321.74|319.34|0
1649258030000|2022-04-06 15:13:50|322.04|319.64|321.84|319.44|322.04|319.64|321.84|319.44|0
1649258040000|2022-04-06 15:14:00|321.64|319.24|322.25|319.85|322.25|319.85|321.64|319.24|0
1649258050000|2022-04-06 15:14:10|322.04|319.64|321.64|319.24|322.04|319.64|321.64|319.24|0
1649258060000|2022-04-06 15:14:20|321.84|319.44|321.43|319.03|321.84|319.44|321.43|319.03|0
1649258070000|2022-04-06 15:14:30|321.23|318.83|321.02|318.62|321.23|318.83|321.02|318.62|0
1649258080000|2022-04-06 15:14:40|320.93|318.53|321.43|319.03|321.43|319.03|320.82|318.42|0
1649258090000|2022-04-06 15:14:50|321.63|319.23|321.84|319.44|321.84|319.44|321.43|319.03|0
1649258100000|2022-04-06 15:15:00|321.23|318.83|321.02|318.62|321.63|319.23|321.02|318.62|0
1649258110000|2022-04-06 15:15:10|320.82|318.42|320.41|318.01|320.82|318.42|320.21|317.81|0
1649258120000|2022-04-06 15:15:20|320.62|318.22|320.82|318.42|320.82|318.42|320.62|318.22|0
1649258130000|2022-04-06 15:15:30|321.02|318.62|320.62|318.22|321.23|318.83|320.62|318.22|0
1649258140000|2022-04-06 15:15:40|320.41|318.01|320.21|317.81|320.41|318.01|320.21|317.81|0
1649258150000|2022-04-06 15:15:50|320.41|318.01|320.82|318.42|320.82|318.42|320.41|318.01|0
1649258160000|2022-04-06 15:16:00|321.02|318.62|320.21|317.81|321.02|318.62|320.21|317.81|0
1649258170000|2022-04-06 15:16:10|320.41|318.01|320.72|318.32|320.82|318.42|320.41|318.01|0
1649258180000|2022-04-06 15:16:20|320.82|318.42|321.02|318.62|321.23|318.83|320.82|318.42|0
1649258190000|2022-04-06 15:16:30|321.43|319.03|321.84|319.44|321.84|319.44|321.43|319.03|0
1649258200000|2022-04-06 15:16:40|321.63|319.23|321.63|319.23|321.63|319.23|321.63|319.23|0
1649258210000|2022-04-06 15:16:50|322.04|319.64|321.63|319.23|322.04|319.64|321.63|319.23|0
1649258220000|2022-04-06 15:17:00|321.43|319.03|321.84|319.44|322.04|319.64|321.43|319.03|0
1649258230000|2022-04-06 15:17:10|322.04|319.64|322.04|319.64|322.25|319.85|322.04|319.64|0
1649258240000|2022-04-06 15:17:20|322.15|319.75|322.25|319.85|322.25|319.85|322.15|319.75|0
1649258250000|2022-04-06 15:17:30|322.04|319.64|321.84|319.44|322.04|319.64|321.63|319.23|0
1649258260000|2022-04-06 15:17:40|322.04|319.64|321.02|318.62|322.04|319.64|321.02|318.62|0
1649258270000|2022-04-06 15:17:50|320.82|318.42|320.41|318.01|320.82|318.42|320.41|318.01|0
1649258280000|2022-04-06 15:18:00|321.23|318.83|320.92|318.52|321.63|319.23|320.92|318.52|0
1649258290000|2022-04-06 15:18:10|320.82|318.42|321.23|318.83|321.23|318.83|320.82|318.42|0
1649258300000|2022-04-06 15:18:20|321.43|319.03|321.23|318.83|321.63|319.23|321.23|318.83|0
1649258310000|2022-04-06 15:18:30|321.43|319.03|321.63|319.23|321.63|319.23|321.23|318.83|0
1649258320000|2022-04-06 15:18:40|321.84|319.44|322.45|320.05|322.45|320.05|321.84|319.44|0
1649258330000|2022-04-06 15:18:50|322.65|320.25|322.65|320.25|322.86|320.46|322.45|320.05|0
1649258340000|2022-04-06 15:19:00|322.86|320.46|322.86|320.46|323.27|320.87|322.86|320.46|0
1649258350000|2022-04-06 15:19:10|322.45|320.05|322.56|320.16|322.56|320.16|322.45|320.05|0
1649258360000|2022-04-06 15:19:20|323.06|320.66|323.27|320.87|323.27|320.87|323.06|320.66|0
1649258370000|2022-04-06 15:19:30|323.68|321.28|322.65|320.25|323.88|321.48|322.65|320.25|0
1649258380000|2022-04-06 15:19:40|323.06|320.66|322.86|320.46|323.27|320.87|322.65|320.25|0
1649258390000|2022-04-06 15:19:50|322.65|320.25|322.86|320.46|322.86|320.46|322.65|320.25|0
1649258400000|2022-04-06 15:20:00|323.06|320.66|322.56|320.16|323.06|320.66|322.45|320.05|0
1649258410000|2022-04-06 15:20:10|322.65|320.25|322.86|320.46|322.86|320.46|322.65|320.25|0
1649258420000|2022-04-06 15:20:20|322.45|320.05|322.04|319.64|322.45|320.05|321.84|319.44|0
1649258430000|2022-04-06 15:20:30|321.84|319.44|321.63|319.23|321.84|319.44|321.63|319.23|0
1649258440000|2022-04-06 15:20:40|321.74|319.34|321.22|318.82|321.74|319.34|321.22|318.82|0
1649258450000|2022-04-06 15:20:50|321.02|318.62|321.22|318.82|321.22|318.82|321.02|318.62|0
1649258460000|2022-04-06 15:21:00|322.49|320.09|322.23|319.83|322.49|320.09|322.03|319.63|0
1649258470000|2022-04-06 15:21:10|322.03|319.63|322.03|319.63|322.03|319.63|321.82|319.42|0
1649258480000|2022-04-06 15:21:20|322.23|319.83|322.03|319.63|322.23|319.83|322.03|319.63|0
1649258490000|2022-04-06 15:21:30|321.62|319.22|321.21|318.81|321.62|319.22|321.11|318.71|0
1649258500000|2022-04-06 15:21:40|321.31|318.91|321.51|319.11|321.92|319.52|321.31|318.91|0
1649258510000|2022-04-06 15:21:50|321.92|319.52|321.72|319.32|321.92|319.52|321.31|318.91|0
1649258520000|2022-04-06 15:22:00|321.62|319.22|321.11|318.71|321.62|319.22|321.11|318.71|0
1649258530000|2022-04-06 15:22:10|320.7|318.3|321.31|318.91|321.31|318.91|320.7|318.3|0
1649258540000|2022-04-06 15:22:20|320.9|318.5|320.7|318.3|320.9|318.5|320.7|318.3|0
1649258550000|2022-04-06 15:22:30|320.6|318.2|320.09|317.69|320.7|318.3|320.09|317.69|0
1649258560000|2022-04-06 15:22:40|320.29|317.89|319.68|317.28|320.29|317.89|319.68|317.28|0
1649258570000|2022-04-06 15:22:50|319.07|316.67|318.16|315.76|319.07|316.67|318.16|315.76|0
1649258580000|2022-04-06 15:23:00|318.37|315.97|317.05|314.65|318.37|315.97|317.05|314.65|0
1649258590000|2022-04-06 15:23:10|316.64|314.24|317.25|314.85|317.45|315.05|316.64|314.24|0
1649258600000|2022-04-06 15:23:20|317.05|314.65|316.64|314.24|317.05|314.65|316.44|314.04|0
1649258610000|2022-04-06 15:23:30|316.44|314.04|316.03|313.63|316.44|314.04|315.83|313.43|0
1649258620000|2022-04-06 15:23:40|315.83|313.43|316.24|313.84|316.24|313.84|315.83|313.43|0
1649258630000|2022-04-06 15:23:50|316.44|314.04|316.64|314.24|316.64|314.24|316.44|314.04|0
1649258640000|2022-04-06 15:24:00|317.25|314.85|317.05|314.65|317.25|314.85|317.05|314.65|0
1649258650000|2022-04-06 15:24:10|317.25|314.85|317.25|314.85|317.65|315.25|317.25|314.85|0
1649258660000|2022-04-06 15:24:20|317.35|314.95|317.65|315.25|317.65|315.25|317.35|314.95|0
1649258670000|2022-04-06 15:24:30|317.86|315.46|318.26|315.86|318.26|315.86|317.86|315.46|0
1649258680000|2022-04-06 15:24:40|318.46|316.06|318.46|316.06|318.46|316.06|318.26|315.86|0
1649258690000|2022-04-06 15:24:50|318.67|316.27|318.87|316.47|319.07|316.67|318.67|316.27|0
1649258700000|2022-04-06 15:25:00|319.07|316.67|318.87|316.47|319.07|316.67|318.87|316.47|0
1649258710000|2022-04-06 15:25:10|319.07|316.67|319.28|316.88|319.28|316.88|319.07|316.67|0
1649258720000|2022-04-06 15:25:20|319.07|316.67|318.87|316.47|319.07|316.67|318.67|316.27|0
1649258730000|2022-04-06 15:25:30|319.07|316.67|319.68|317.28|319.68|317.28|319.07|316.67|0
1649258740000|2022-04-06 15:25:40|319.89|317.49|320.5|318.1|320.9|318.5|319.89|317.49|0
1649258750000|2022-04-06 15:25:50|320.4|318|320.09|317.69|320.5|318.1|320.09|317.69|0
1649258760000|2022-04-06 15:26:00|319.48|317.08|320.09|317.69|320.29|317.89|319.48|317.08|0
1649258770000|2022-04-06 15:26:10|320.49|318.09|320.29|317.89|320.49|318.09|320.29|317.89|0
1649258780000|2022-04-06 15:26:20|320.09|317.69|319.48|317.08|320.09|317.69|319.48|317.08|0
1649258790000|2022-04-06 15:26:30|319.28|316.88|318.87|316.47|319.28|316.88|318.67|316.27|0
1649258800000|2022-04-06 15:26:40|318.67|316.27|318.46|316.06|318.67|316.27|318.46|316.06|0
1649258810000|2022-04-06 15:26:50|317.85|315.45|318.06|315.66|318.16|315.76|317.85|315.45|0
1649258820000|2022-04-06 15:27:00|317.65|315.25|317.65|315.25|317.65|315.25|317.65|315.25|0
1649258830000|2022-04-06 15:27:10|317.85|315.45|318.06|315.66|318.26|315.86|317.85|315.45|0
1649258840000|2022-04-06 15:27:20|317.65|315.25|317.65|315.25|318.06|315.66|317.65|315.25|0
1649258850000|2022-04-06 15:27:30|317.45|315.05|317.65|315.25|317.65|315.25|317.45|315.05|0
1649258860000|2022-04-06 15:27:40|317.45|315.05|317.65|315.25|317.65|315.25|317.45|315.05|0
1649258870000|2022-04-06 15:27:50|318.06|315.66|318.26|315.86|318.26|315.86|318.06|315.66|0
1649258880000|2022-04-06 15:28:00|318.67|316.27|318.46|316.06|318.67|316.27|318.46|316.06|0
1649258890000|2022-04-06 15:28:10|318.67|316.27|318.67|316.27|318.77|316.37|318.67|316.27|0
1649258900000|2022-04-06 15:28:20|319.07|316.67|318.97|316.57|319.07|316.67|318.87|316.47|0
1649258910000|2022-04-06 15:28:30|318.06|315.66|318.67|316.27|318.67|316.27|318.06|315.66|0
1649258920000|2022-04-06 15:28:40|319.07|316.67|319.27|316.87|319.27|316.87|319.07|316.67|0
1649258930000|2022-04-06 15:28:50|319.07|316.67|319.07|316.67|319.07|316.67|318.46|316.06|0
1649258940000|2022-04-06 15:29:00|318.87|316.47|319.18|316.78|319.18|316.78|318.87|316.47|0
1649258950000|2022-04-06 15:29:10|318.87|316.47|318.46|316.06|318.87|316.47|318.46|316.06|0
1649258960000|2022-04-06 15:29:20|318.26|315.86|318.46|316.06|318.46|316.06|318.26|315.86|0
1649258970000|2022-04-06 15:29:30|318.87|316.47|318.66|316.26|318.87|316.47|318.66|316.26|0
1649258980000|2022-04-06 15:29:40|318.46|316.06|317.45|315.05|318.66|316.26|317.45|315.05|0
1649258990000|2022-04-06 15:29:50|317.85|315.45|318.06|315.66|318.26|315.86|317.85|315.45|0
1649259000000|2022-04-06 15:30:00|317.45|315.05|318.46|316.06|318.46|316.06|317.45|315.05|0
1649259010000|2022-04-06 15:30:10|318.26|315.86|318.06|315.66|318.26|315.86|318.06|315.66|0
1649259020000|2022-04-06 15:30:20|317.45|315.05|318.06|315.66|318.26|315.86|317.45|315.05|0
1649259030000|2022-04-06 15:30:30|317.45|315.05|317.85|315.45|317.85|315.45|317.45|315.05|0
1649259040000|2022-04-06 15:30:40|317.65|315.25|317.04|314.64|317.65|315.25|317.04|314.64|0
1649259050000|2022-04-06 15:30:50|317.25|314.85|316.84|314.44|317.25|314.85|316.84|314.44|0
1649259060000|2022-04-06 15:31:00|317.04|314.64|317.04|314.64|317.04|314.64|316.84|314.44|0
1649259070000|2022-04-06 15:31:10|317.45|315.05|317.65|315.25|317.65|315.25|317.25|314.85|0
1649259080000|2022-04-06 15:31:20|317.85|315.45|318.46|316.06|318.46|316.06|317.76|315.36|0
1649259090000|2022-04-06 15:31:30|318.87|316.47|319.68|317.28|319.68|317.28|318.87|316.47|0
1649259100000|2022-04-06 15:31:40|319.48|317.08|319.27|316.87|319.48|317.08|319.27|316.87|0
1649259110000|2022-04-06 15:31:50|319.48|317.08|319.07|316.67|319.68|317.28|319.07|316.67|0
1649259120000|2022-04-06 15:32:00|318.97|316.57|319.79|317.39|319.79|317.39|318.97|316.57|0
1649259130000|2022-04-06 15:32:10|319.68|317.28|320.29|317.89|320.29|317.89|319.68|317.28|0
1649259140000|2022-04-06 15:32:20|320.49|318.09|320.29|317.89|320.49|318.09|320.29|317.89|0
1649259150000|2022-04-06 15:32:30|320.49|318.09|320.8|318.4|320.8|318.4|320.49|318.09|0
1649259160000|2022-04-06 15:32:40|320.9|318.5|321.71|319.31|321.71|319.31|320.7|318.3|0
1649259170000|2022-04-06 15:32:50|321.92|319.52|321.71|319.31|321.92|319.52|321.31|318.91|0
1649259180000|2022-04-06 15:33:00|321.51|319.11|321.51|319.11|321.92|319.52|321.51|319.11|0
1649259190000|2022-04-06 15:33:10|321.1|318.7|320.7|318.3|321.1|318.7|320.7|318.3|0
1649259200000|2022-04-06 15:33:20|320.9|318.5|321.51|319.11|321.51|319.11|320.7|318.3|0
1649259210000|2022-04-06 15:33:30|321.62|319.22|321.51|319.11|321.62|319.22|321.51|319.11|0
1649259220000|2022-04-06 15:33:40|321.1|318.7|321.51|319.11|321.51|319.11|321|318.6|0
1649259230000|2022-04-06 15:33:50|321.31|318.91|321.31|318.91|321.51|319.11|321.1|318.7|0
1649259240000|2022-04-06 15:34:00|320.7|318.3|320.9|318.5|321.1|318.7|320.7|318.3|0
1649259250000|2022-04-06 15:34:10|321.1|318.7|320.7|318.3|321.1|318.7|320.7|318.3|0
1649259260000|2022-04-06 15:34:20|320.9|318.5|320.29|317.89|320.9|318.5|320.29|317.89|0
1649259270000|2022-04-06 15:34:30|320.49|318.09|320.29|317.89|320.49|318.09|320.08|317.68|0
1649259280000|2022-04-06 15:34:40|320.08|317.68|320.29|317.89|320.29|317.89|320.08|317.68|0
1649259290000|2022-04-06 15:34:50|320.49|318.09|320.9|318.5|320.9|318.5|320.39|317.99|0
1649259300000|2022-04-06 15:35:00|320.49|318.09|319.68|317.28|320.49|318.09|319.68|317.28|0
1649259310000|2022-04-06 15:35:10|320.08|317.68|319.68|317.28|320.08|317.68|319.68|317.28|0
1649259320000|2022-04-06 15:35:20|319.47|317.07|319.47|317.07|319.47|317.07|318.87|316.47|0
1649259330000|2022-04-06 15:35:30|320.08|317.68|320.49|318.09|320.49|318.09|320.08|317.68|0
1649259340000|2022-04-06 15:35:40|320.29|317.89|319.88|317.48|320.29|317.89|319.88|317.48|0
1649259350000|2022-04-06 15:35:50|319.68|317.28|319.47|317.07|319.68|317.28|319.27|316.87|0
1649259360000|2022-04-06 15:36:00|320.08|317.68|320.19|317.79|320.19|317.79|320.08|317.68|0
1649259370000|2022-04-06 15:36:10|320.29|317.89|320.08|317.68|320.39|317.99|320.08|317.68|0
1649259380000|2022-04-06 15:36:20|320.29|317.89|319.47|317.07|320.29|317.89|319.27|316.87|0
1649259390000|2022-04-06 15:36:30|319.68|317.28|320.29|317.89|320.29|317.89|319.68|317.28|0
1649259400000|2022-04-06 15:36:40|320.49|318.09|320.69|318.29|320.69|318.29|320.49|318.09|0
1649259410000|2022-04-06 15:36:50|320.49|318.09|320.29|317.89|320.69|318.29|320.29|317.89|0
1649259420000|2022-04-06 15:37:00|320.69|318.29|319.88|317.48|320.69|318.29|319.88|317.48|0
1649259430000|2022-04-06 15:37:10|320.49|318.09|320.49|318.09|320.6|318.2|320.49|318.09|0
1649259440000|2022-04-06 15:37:20|320.39|317.99|320.69|318.29|320.69|318.29|320.08|317.68|0
1649259450000|2022-04-06 15:37:30|321.3|318.9|320.49|318.09|321.3|318.9|320.49|318.09|0
1649259460000|2022-04-06 15:37:40|320.29|317.89|320.69|318.29|320.69|318.29|320.29|317.89|0
1649259470000|2022-04-06 15:37:50|321.1|318.7|320.49|318.09|321.1|318.7|320.29|317.89|0
1649259480000|2022-04-06 15:38:00|320.9|318.5|321.1|318.7|321.1|318.7|320.9|318.5|0
1649259490000|2022-04-06 15:38:10|321.21|318.81|320.49|318.09|321.3|318.9|320.49|318.09|0
1649259500000|2022-04-06 15:38:20|320.69|318.29|320.69|318.29|320.9|318.5|320.49|318.09|0
1649259510000|2022-04-06 15:38:30|320.49|318.09|320.29|317.89|320.49|318.09|320.29|317.89|0
1649259520000|2022-04-06 15:38:40|319.88|317.48|320.29|317.89|320.29|317.89|319.88|317.48|0
1649259530000|2022-04-06 15:38:50|320.49|318.09|320.29|317.89|320.49|318.09|320.08|317.68|0
1649259540000|2022-04-06 15:39:00|320.6|318.2|320.6|318.2|320.69|318.29|320.29|317.89|0
1649259550000|2022-04-06 15:39:10|321.1|318.7|321.1|318.7|321.3|318.9|321.1|318.7|0
1649259560000|2022-04-06 15:39:20|321.3|318.9|321|318.6|321.3|318.9|320.9|318.5|0
1649259570000|2022-04-06 15:39:30|321.1|318.7|320.8|318.4|321.1|318.7|320.8|318.4|0
1649259580000|2022-04-06 15:39:40|320.49|318.09|320.49|318.09|320.49|318.09|320.29|317.89|0
1649259590000|2022-04-06 15:39:50|320.69|318.29|320.8|318.4|320.9|318.5|320.69|318.29|0
1649259600000|2022-04-06 15:40:00|320.69|318.29|320.08|317.68|320.9|318.5|320.08|317.68|0
1649259610000|2022-04-06 15:40:10|320.29|317.89|320.49|318.09|320.9|318.5|320.29|317.89|0
1649259620000|2022-04-06 15:40:20|320.69|318.29|319.68|317.28|320.69|318.29|319.68|317.28|0
1649259630000|2022-04-06 15:40:30|318.86|316.46|318.66|316.26|318.86|316.46|318.66|316.26|0
1649259640000|2022-04-06 15:40:40|318.86|316.46|318.46|316.06|318.86|316.46|318.46|316.06|0
1649259650000|2022-04-06 15:40:50|318.05|315.65|318.25|315.85|318.25|315.85|318.05|315.65|0
1649259660000|2022-04-06 15:41:00|318.05|315.65|318.86|316.46|318.86|316.46|318.05|315.65|0
1649259670000|2022-04-06 15:41:10|319.07|316.67|319.27|316.87|319.27|316.87|319.07|316.67|0
1649259680000|2022-04-06 15:41:20|319.47|317.07|319.68|317.28|319.88|317.48|319.47|317.07|0
1649259690000|2022-04-06 15:41:30|319.88|317.48|318.46|316.06|319.88|317.48|318.46|316.06|0
1649259700000|2022-04-06 15:41:40|318.86|316.46|319.27|316.87|319.27|316.87|318.86|316.46|0
1649259710000|2022-04-06 15:41:50|319.07|316.67|319.07|316.67|319.07|316.67|319.07|316.67|0
1649259720000|2022-04-06 15:42:00|318.86|316.46|318.46|316.06|318.86|316.46|318.46|316.06|0
1649259730000|2022-04-06 15:42:10|318.16|315.76|318.25|315.85|318.46|316.06|318.16|315.76|0
1649259740000|2022-04-06 15:42:20|318.05|315.65|318.46|316.06|318.46|316.06|318.05|315.65|0
1649259750000|2022-04-06 15:42:30|318.66|316.26|318.25|315.85|318.66|316.26|318.25|315.85|0
1649259760000|2022-04-06 15:42:40|318.46|316.06|318.25|315.85|318.46|316.06|318.05|315.65|0
1649259770000|2022-04-06 15:42:50|318.05|315.65|317.85|315.45|318.05|315.65|317.85|315.45|0
1649259780000|2022-04-06 15:43:00|318.25|315.85|318.25|315.85|318.66|316.26|318.25|315.85|0
1649259790000|2022-04-06 15:43:10|318.36|315.96|318.66|316.26|318.86|316.46|318.36|315.96|0
1649259800000|2022-04-06 15:43:20|318.25|315.85|317.85|315.45|318.25|315.85|317.85|315.45|0
1649259810000|2022-04-06 15:43:30|318.46|316.06|318.86|316.46|318.86|316.46|318.46|316.06|0
1649259820000|2022-04-06 15:43:40|318.66|316.26|318.25|315.85|318.66|316.26|318.16|315.76|0
1649259830000|2022-04-06 15:43:50|318.46|316.06|318.46|316.06|318.46|316.06|318.25|315.85|0
1649259840000|2022-04-06 15:44:00|318.05|315.65|317.44|315.04|318.25|315.85|317.44|315.04|0
1649259850000|2022-04-06 15:44:10|317.24|314.84|317.75|315.35|317.75|315.35|317.24|314.84|0
1649259860000|2022-04-06 15:44:20|318.25|315.85|318.66|316.26|318.66|316.26|318.05|315.65|0
1649259870000|2022-04-06 15:44:30|318.86|316.46|318.66|316.26|318.86|316.46|318.66|316.26|0
1649259880000|2022-04-06 15:44:40|319.06|316.66|318.25|315.85|319.06|316.66|318.25|315.85|0
1649259890000|2022-04-06 15:44:50|318.05|315.65|317.44|315.04|318.05|315.65|317.44|315.04|0
1649259900000|2022-04-06 15:45:00|316.83|314.43|316.83|314.43|316.83|314.43|316.63|314.23|0
1649259910000|2022-04-06 15:45:10|316.63|314.23|315.62|313.22|316.63|314.23|315.42|313.02|0
1649259920000|2022-04-06 15:45:20|315.42|313.02|315.62|313.22|315.82|313.42|315.22|312.82|0
1649259930000|2022-04-06 15:45:30|315.82|313.42|315.82|313.42|315.82|313.42|315.62|313.22|0
1649259940000|2022-04-06 15:45:40|317.24|314.84|318.05|315.65|318.05|315.65|317.24|314.84|0
1649259950000|2022-04-06 15:45:50|317.85|315.45|317.04|314.64|317.85|315.45|317.04|314.64|0
1649259960000|2022-04-06 15:46:00|317.24|314.84|317.44|315.04|317.44|315.04|317.24|314.84|0
1649259970000|2022-04-06 15:46:10|317.64|315.24|318.05|315.65|318.05|315.65|317.64|315.24|0
1649259980000|2022-04-06 15:46:20|318.25|315.85|318.05|315.65|318.25|315.85|318.05|315.65|0
1649259990000|2022-04-06 15:46:30|317.95|315.55|317.44|315.04|317.95|315.55|317.44|315.04|0
1649260000000|2022-04-06 15:46:40|317.24|314.84|317.44|315.04|317.44|315.04|317.04|314.64|0
1649260010000|2022-04-06 15:46:50|317.85|315.45|316.83|314.43|317.85|315.45|316.83|314.43|0
1649260020000|2022-04-06 15:47:00|317.24|314.84|316.43|314.03|317.24|314.84|316.43|314.03|0
1649260030000|2022-04-06 15:47:10|316.23|313.83|315.82|313.42|316.23|313.83|315.82|313.42|0
1649260040000|2022-04-06 15:47:20|316.02|313.62|316.02|313.62|316.43|314.03|316.02|313.62|0
1649260050000|2022-04-06 15:47:30|316.23|313.83|316.23|313.83|316.23|313.83|316.23|313.83|0
1649260060000|2022-04-06 15:47:40|315.82|313.42|316.43|314.03|316.43|314.03|315.82|313.42|0
1649260070000|2022-04-06 15:47:50|316.23|313.83|316.02|313.62|316.23|313.83|316.02|313.62|0
1649260080000|2022-04-06 15:48:00|315.72|313.32|316.43|314.03|316.43|314.03|315.72|313.32|0
1649260090000|2022-04-06 15:48:10|316.23|313.83|316.53|314.13|316.63|314.23|316.23|313.83|0
1649260100000|2022-04-06 15:48:20|316.63|314.23|316.02|313.62|316.63|314.23|316.02|313.62|0
1649260110000|2022-04-06 15:48:30|315.62|313.22|315.22|312.82|315.62|313.22|315.22|312.82|0
1649260120000|2022-04-06 15:48:40|315.01|312.61|314|311.6|315.01|312.61|314|311.6|0
1649260130000|2022-04-06 15:48:50|314.21|311.81|313.8|311.4|314.21|311.81|313.8|311.4|0
1649260140000|2022-04-06 15:49:00|313.2|310.8|313.4|311|313.4|311|313.2|310.8|0
1649260150000|2022-04-06 15:49:10|313.3|310.9|313|310.6|313.4|311|313|310.6|0
1649260160000|2022-04-06 15:49:20|313.2|310.8|313|310.6|313.2|310.8|313|310.6|0
1649260170000|2022-04-06 15:49:30|312.8|310.4|311.79|309.39|312.8|310.4|311.79|309.39|0
1649260180000|2022-04-06 15:49:40|313|310.6|313.2|310.8|313.2|310.8|313|310.6|0
1649260190000|2022-04-06 15:49:50|313.1|310.7|313.4|311|313.4|311|313.1|310.7|0
1649260200000|2022-04-06 15:50:00|313|310.6|311.99|309.59|313|310.6|311.99|309.59|0
1649260210000|2022-04-06 15:50:10|311.79|309.39|311.39|308.99|311.79|309.39|311.39|308.99|0
1649260220000|2022-04-06 15:50:20|311.19|308.79|310.38|307.98|311.19|308.79|310.18|307.78|0
1649260230000|2022-04-06 15:50:30|310.18|307.78|310.18|307.78|310.38|307.98|309.98|307.58|0
1649260240000|2022-04-06 15:50:40|309.98|307.58|310.18|307.78|310.18|307.78|309.98|307.58|0
1649260250000|2022-04-06 15:50:50|310.38|307.98|310.58|308.18|310.58|308.18|310.38|307.98|0
1649260260000|2022-04-06 15:51:00|310.78|308.38|310.18|307.78|310.78|308.38|310.18|307.78|0
1649260270000|2022-04-06 15:51:10|310.78|308.38|310.78|308.38|310.78|308.38|310.58|308.18|0
1649260280000|2022-04-06 15:51:20|310.98|308.58|311.39|308.99|311.39|308.99|310.98|308.58|0
1649260290000|2022-04-06 15:51:30|312.19|309.79|312.19|309.79|312.19|309.79|312.19|309.79|0
1649260300000|2022-04-06 15:51:40|311.79|309.39|311.59|309.19|311.79|309.39|311.59|309.19|0
1649260310000|2022-04-06 15:51:50|311.39|308.99|311.19|308.79|311.39|308.99|310.98|308.58|0
1649260320000|2022-04-06 15:52:00|311.39|308.99|311.79|309.39|311.79|309.39|311.39|308.99|0
1649260330000|2022-04-06 15:52:10|311.99|309.59|312.79|310.39|312.79|310.39|311.99|309.59|0
1649260340000|2022-04-06 15:52:20|313|310.6|313.8|311.4|313.8|311.4|313|310.6|0
1649260350000|2022-04-06 15:52:30|313.6|311.2|313.6|311.2|313.6|311.2|313.6|311.2|0
1649260360000|2022-04-06 15:52:40|314|311.6|314|311.6|314|311.6|313.8|311.4|0
1649260370000|2022-04-06 15:52:50|313.8|311.4|312.79|310.39|313.8|311.4|312.79|310.39|0
1649260380000|2022-04-06 15:53:00|313|310.6|313|310.6|313.2|310.8|313|310.6|0
1649260390000|2022-04-06 15:53:10|312.79|310.39|312.59|310.19|313|310.6|312.59|310.19|0
1649260400000|2022-04-06 15:53:20|312.79|310.39|311.59|309.19|312.79|310.39|311.59|309.19|0
1649260410000|2022-04-06 15:53:30|311.39|308.99|311.39|308.99|311.59|309.19|311.39|308.99|0
1649260420000|2022-04-06 15:53:40|311.59|309.19|312.19|309.79|312.19|309.79|311.59|309.19|0
1649260430000|2022-04-06 15:53:50|312.59|310.19|312.59|310.19|312.59|310.19|312.19|309.79|0
1649260440000|2022-04-06 15:54:00|312.79|310.39|312.59|310.19|312.99|310.59|312.59|310.19|0
1649260450000|2022-04-06 15:54:10|313.2|310.8|313.4|311|313.4|311|313.2|310.8|0
1649260460000|2022-04-06 15:54:20|313.2|310.8|312.39|309.99|313.2|310.8|312.39|309.99|0
1649260470000|2022-04-06 15:54:30|312.59|310.19|312.39|309.99|312.59|310.19|312.39|309.99|0
1649260480000|2022-04-06 15:54:40|312.19|309.79|312.79|310.39|312.79|310.39|312.19|309.79|0
1649260490000|2022-04-06 15:54:50|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1649260500000|2022-04-06 15:55:00|312.79|310.39|311.99|309.59|312.79|310.39|311.99|309.59|0
1649260510000|2022-04-06 15:55:10|311.69|309.29|312.59|310.19|312.59|310.19|311.69|309.29|0
1649260520000|2022-04-06 15:55:20|312.39|309.99|312.9|310.5|312.99|310.59|312.39|309.99|0
1649260530000|2022-04-06 15:55:30|312.99|310.59|313.6|311.2|313.6|311.2|312.99|310.59|0
1649260540000|2022-04-06 15:55:40|313.8|311.4|313.4|311|313.8|311.4|313.4|311|0
1649260550000|2022-04-06 15:55:50|313.6|311.2|313.2|310.8|313.6|311.2|313.2|310.8|0
1649260560000|2022-04-06 15:56:00|312.79|310.39|312.59|310.19|312.79|310.39|312.59|310.19|0
1649260570000|2022-04-06 15:56:10|312.79|310.39|312.59|310.19|312.79|310.39|312.59|310.19|0
1649260580000|2022-04-06 15:56:20|312.79|310.39|312.59|310.19|312.79|310.39|312.09|309.69|0
1649260590000|2022-04-06 15:56:30|312.99|310.59|313.8|311.4|313.8|311.4|312.79|310.39|0
1649260610000|2022-04-06 15:56:50|313.4|311|313.8|311.4|313.8|311.4|313.4|311|0
1649260620000|2022-04-06 15:57:00|313.6|311.2|313.8|311.4|313.8|311.4|313.6|311.2|0
1649260630000|2022-04-06 15:57:10|313.6|311.2|313.6|311.2|313.6|311.2|313.4|311|0
1649260640000|2022-04-06 15:57:20|313.4|311|314|311.6|314|311.6|313.4|311|0
1649260650000|2022-04-06 15:57:30|314.2|311.8|314.81|312.41|314.81|312.41|314.2|311.8|0
1649260660000|2022-04-06 15:57:40|315.01|312.61|314.61|312.21|315.01|312.61|314.61|312.21|0
1649260670000|2022-04-06 15:57:50|314.4|312|314.81|312.41|314.81|312.41|314.4|312|0
1649260680000|2022-04-06 15:58:00|315.01|312.61|314.4|312|315.01|312.61|314.4|312|0
1649260690000|2022-04-06 15:58:10|314.31|311.91|314.4|312|314.4|312|314.2|311.8|0
1649260700000|2022-04-06 15:58:20|314.51|312.11|314.2|311.8|314.61|312.21|314.2|311.8|0
1649260710000|2022-04-06 15:58:30|314|311.6|314.2|311.8|314.2|311.8|314|311.6|0
1649260720000|2022-04-06 15:58:40|314|311.6|314|311.6|314|311.6|314|311.6|0
1649260730000|2022-04-06 15:58:50|313.8|311.4|313.8|311.4|313.8|311.4|313.6|311.2|0
1649260740000|2022-04-06 15:59:00|314|311.6|314.2|311.8|314.4|312|314|311.6|0
1649260750000|2022-04-06 15:59:10|314.4|312|314.4|312|314.4|312|314.4|312|0
1649260760000|2022-04-06 15:59:20|314|311.6|314.71|312.31|314.71|312.31|314|311.6|0
1649260770000|2022-04-06 15:59:30|314.4|312|314.4|312|314.71|312.31|314.4|312|0
1649260780000|2022-04-06 15:59:40|314.2|311.8|313.7|311.3|314.2|311.8|313.6|311.2|0
1649260790000|2022-04-06 15:59:50|313.8|311.4|314|311.6|314.2|311.8|313.8|311.4|0
1649260800000|2022-04-06 16:00:00|313.8|311.4|313.19|310.79|313.8|311.4|313.19|310.79|0
1649260810000|2022-04-06 16:00:10|313.8|311.4|313.6|311.2|313.8|311.4|313.6|311.2|0
1649260820000|2022-04-06 16:00:20|314|311.6|314|311.6|314.2|311.8|313.8|311.4|0
1649260830000|2022-04-06 16:00:30|314.2|311.8|314.6|312.2|314.6|312.2|314.2|311.8|0
1649260840000|2022-04-06 16:00:40|314.81|312.41|313.39|310.99|314.81|312.41|313.39|310.99|0
1649260850000|2022-04-06 16:00:50|313.5|311.1|312.79|310.39|313.5|311.1|312.79|310.39|0
1649260860000|2022-04-06 16:01:00|312.59|310.19|313.19|310.79|313.19|310.79|312.59|310.19|0
1649260870000|2022-04-06 16:01:10|313.8|311.4|314.51|312.11|314.51|312.11|313.8|311.4|0
1649260880000|2022-04-06 16:01:20|314.6|312.2|314.2|311.8|314.6|312.2|314.2|311.8|0
1649260890000|2022-04-06 16:01:30|313.8|311.4|313.8|311.4|314|311.6|313.8|311.4|0
1649260900000|2022-04-06 16:01:40|313.6|311.2|313.19|310.79|313.6|311.2|313.19|310.79|0
1649260910000|2022-04-06 16:01:50|312.99|310.59|312.99|310.59|312.99|310.59|312.79|310.39|0
1649260920000|2022-04-06 16:02:00|313.3|310.9|312.99|310.59|313.3|310.9|312.79|310.39|0
1649260930000|2022-04-06 16:02:10|312.89|310.49|313.19|310.79|313.39|310.99|312.79|310.39|0
1649260940000|2022-04-06 16:02:20|313.8|311.4|313.19|310.79|313.8|311.4|312.99|310.59|0
1649260950000|2022-04-06 16:02:30|313.39|310.99|312.99|310.59|313.39|310.99|312.99|310.59|0
1649260960000|2022-04-06 16:02:40|312.89|310.49|313.6|311.2|313.6|311.2|312.89|310.49|0
1649260970000|2022-04-06 16:02:50|313.39|310.99|312.79|310.39|313.39|310.99|312.79|310.39|0
1649260980000|2022-04-06 16:03:00|312.99|310.59|312.79|310.39|312.99|310.59|312.49|310.09|0
1649260990000|2022-04-06 16:03:10|312.59|310.19|312.79|310.39|312.79|310.39|312.59|310.19|0
1649261000000|2022-04-06 16:03:20|312.99|310.59|313.19|310.79|313.19|310.79|312.99|310.59|0
1649261010000|2022-04-06 16:03:30|313.6|311.2|314.6|312.2|314.6|312.2|313.6|311.2|0
1649261020000|2022-04-06 16:03:40|314.4|312|315.01|312.61|315.01|312.61|314.4|312|0
1649261030000|2022-04-06 16:03:50|314.81|312.41|314.2|311.8|314.81|312.41|314|311.6|0
1649261040000|2022-04-06 16:04:00|314.81|312.41|314.81|312.41|314.81|312.41|314.81|312.41|0
1649261050000|2022-04-06 16:04:10|314.6|312.2|315.01|312.61|315.01|312.61|314.6|312.2|0
1649261060000|2022-04-06 16:04:20|315.21|312.81|315.21|312.81|315.21|312.81|315.11|312.71|0
1649261070000|2022-04-06 16:04:30|315.41|313.01|314.81|312.41|315.41|313.01|314.4|312|0
1649261080000|2022-04-06 16:04:40|315.21|312.81|315.41|313.01|315.41|313.01|315.21|312.81|0
1649261090000|2022-04-06 16:04:50|315.21|312.81|315.61|313.21|315.61|313.21|315.21|312.81|0
1649261100000|2022-04-06 16:05:00|315.01|312.61|315.31|312.91|315.31|312.91|314.81|312.41|0
1649261110000|2022-04-06 16:05:10|314.8|312.4|314.6|312.2|315.01|312.61|314.6|312.2|0
1649261120000|2022-04-06 16:05:20|314.2|311.8|313.8|311.4|314.2|311.8|313.59|311.19|0
1649261130000|2022-04-06 16:05:30|314|311.6|314|311.6|314|311.6|313.8|311.4|0
1649261140000|2022-04-06 16:05:40|313.9|311.5|314|311.6|314|311.6|313.8|311.4|0
1649261150000|2022-04-06 16:05:50|314.2|311.8|313.39|310.99|314.2|311.8|313.39|310.99|0
1649261160000|2022-04-06 16:06:00|313.59|311.19|313.39|310.99|313.59|311.19|312.79|310.39|0
1649261170000|2022-04-06 16:06:10|313.19|310.79|314|311.6|314|311.6|313.19|310.79|0
1649261180000|2022-04-06 16:06:20|313.39|310.99|313.59|311.19|313.8|311.4|313.39|310.99|0
1649261190000|2022-04-06 16:06:30|313.39|310.99|314|311.6|314|311.6|313.39|310.99|0
1649261200000|2022-04-06 16:06:40|313.8|311.4|313.9|311.5|313.9|311.5|313.5|311.1|0
1649261210000|2022-04-06 16:06:50|313.8|311.4|314.2|311.8|314.4|312|313.8|311.4|0
1649261220000|2022-04-06 16:07:00|314|311.6|314.8|312.4|314.8|312.4|314|311.6|0
1649261230000|2022-04-06 16:07:10|315.01|312.61|315.21|312.81|315.21|312.81|314.91|312.51|0
1649261240000|2022-04-06 16:07:20|315.01|312.61|314.4|312|315.01|312.61|314.4|312|0
1649261250000|2022-04-06 16:07:30|314.6|312.2|314.4|312|314.6|312.2|314.4|312|0
1649261260000|2022-04-06 16:07:40|314.51|312.11|314.6|312.2|314.8|312.4|314.51|312.11|0
1649261270000|2022-04-06 16:07:50|314.51|312.11|314.8|312.4|314.8|312.4|314.51|312.11|0
1649261280000|2022-04-06 16:08:00|315.01|312.61|314.6|312.2|315.01|312.61|314.6|312.2|0
1649261290000|2022-04-06 16:08:10|314|311.6|314|311.6|314|311.6|313.8|311.4|0
1649261300000|2022-04-06 16:08:20|314.2|311.8|314.8|312.4|314.8|312.4|314.2|311.8|0
1649261310000|2022-04-06 16:08:30|314.6|312.2|315.01|312.61|315.01|312.61|314.6|312.2|0
1649261320000|2022-04-06 16:08:40|314.2|311.8|314.1|311.7|314.6|312.2|314.1|311.7|0
1649261330000|2022-04-06 16:08:50|314.2|311.8|314|311.6|314.2|311.8|314|311.6|0
1649261340000|2022-04-06 16:09:00|313.59|311.19|313.5|311.1|313.7|311.3|313.5|311.1|0
1649261350000|2022-04-06 16:09:10|313.79|311.39|314.2|311.8|314.2|311.8|313.19|310.79|0
1649261360000|2022-04-06 16:09:20|314.6|312.2|315.01|312.61|315.21|312.81|314.6|312.2|0
1649261370000|2022-04-06 16:09:30|314.6|312.2|315.41|313.01|315.41|313.01|314.6|312.2|0
1649261380000|2022-04-06 16:09:40|315.61|313.21|315.21|312.81|315.61|313.21|315.01|312.61|0
1649261390000|2022-04-06 16:09:50|315.01|312.61|314.27|311.87|315.89|313.49|314.27|311.87|0
1649261400000|2022-04-06 16:10:00|313.46|311.06|314.07|311.67|314.07|311.67|313.46|311.06|0
1649261410000|2022-04-06 16:10:10|314.27|311.87|314.58|312.18|314.58|312.18|314.27|311.87|0
1649261420000|2022-04-06 16:10:20|314.47|312.07|314.07|311.67|314.47|312.07|314.07|311.67|0
1649261430000|2022-04-06 16:10:30|314.67|312.27|313.25|310.85|314.67|312.27|313.25|310.85|0
1649261440000|2022-04-06 16:10:40|313.66|311.26|314.07|311.67|314.07|311.67|313.66|311.26|0
1649261450000|2022-04-06 16:10:50|314.47|312.07|314.88|312.48|314.88|312.48|314.47|312.07|0
1649261460000|2022-04-06 16:11:00|315.08|312.68|314.67|312.27|315.08|312.68|314.67|312.27|0
1649261470000|2022-04-06 16:11:10|314.88|312.48|315.08|312.68|315.08|312.68|314.88|312.48|0
1649261480000|2022-04-06 16:11:20|314.67|312.27|314.88|312.48|314.88|312.48|314.67|312.27|0
1649261490000|2022-04-06 16:11:30|315.08|312.68|315.08|312.68|315.28|312.88|315.08|312.68|0
1649261500000|2022-04-06 16:11:40|314.67|312.27|314.88|312.48|314.88|312.48|314.67|312.27|0
1649261510000|2022-04-06 16:11:50|314.67|312.27|314.67|312.27|314.88|312.48|314.67|312.27|0
1649261520000|2022-04-06 16:12:00|314.88|312.48|315.08|312.68|315.19|312.79|314.88|312.48|0
1649261530000|2022-04-06 16:12:10|314.98|312.58|314.88|312.48|315.08|312.68|314.88|312.48|0
1649261540000|2022-04-06 16:12:20|315.08|312.68|315.08|312.68|315.28|312.88|315.08|312.68|0
1649261550000|2022-04-06 16:12:30|315.28|312.88|315.28|312.88|315.28|312.88|315.08|312.68|0
1649261560000|2022-04-06 16:12:40|315.08|312.68|315.28|312.88|315.28|312.88|315.08|312.68|0
1649261570000|2022-04-06 16:12:50|315.19|312.79|315.28|312.88|315.49|313.09|315.19|312.79|0
1649261580000|2022-04-06 16:13:00|315.89|313.49|316.3|313.9|316.3|313.9|315.69|313.29|0
1649261590000|2022-04-06 16:13:10|316.1|313.7|316.1|313.7|316.1|313.7|315.69|313.29|0
1649261600000|2022-04-06 16:13:20|316.3|313.9|316.5|314.1|316.5|314.1|316.3|313.9|0
1649261610000|2022-04-06 16:13:30|316.71|314.31|316.71|314.31|316.91|314.51|316.71|314.31|0
1649261620000|2022-04-06 16:13:40|316.91|314.51|317.11|314.71|317.11|314.71|316.91|314.51|0
1649261630000|2022-04-06 16:13:50|316.91|314.51|317.52|315.12|317.93|315.53|316.91|314.51|0
1649261640000|2022-04-06 16:14:00|316.91|314.51|317.11|314.71|317.11|314.71|316.91|314.51|0
1649261650000|2022-04-06 16:14:10|317.52|315.12|317.52|315.12|317.52|315.12|317.32|314.92|0
1649261660000|2022-04-06 16:14:20|317.73|315.33|317.11|314.71|317.73|315.33|317.11|314.71|0
1649261670000|2022-04-06 16:14:30|317.52|315.12|317.72|315.32|317.72|315.32|317.52|315.12|0
1649261680000|2022-04-06 16:14:40|317.52|315.12|317.93|315.53|317.93|315.53|317.52|315.12|0
1649261690000|2022-04-06 16:14:50|317.52|315.12|317.93|315.53|317.93|315.53|317.52|315.12|0
1649261700000|2022-04-06 16:15:00|318.34|315.94|318.54|316.14|318.54|316.14|318.34|315.94|0
1649261710000|2022-04-06 16:15:10|318.75|316.35|318.74|316.34|318.95|316.55|318.74|316.34|0
1649261720000|2022-04-06 16:15:20|319.15|316.75|318.74|316.34|319.15|316.75|318.74|316.34|0
1649261730000|2022-04-06 16:15:30|318.54|316.14|318.54|316.14|318.74|316.34|318.54|316.14|0
1649261740000|2022-04-06 16:15:40|318.74|316.34|318.95|316.55|319.06|316.66|318.74|316.34|0
1649261750000|2022-04-06 16:15:50|319.15|316.75|319.36|316.96|319.36|316.96|318.95|316.55|0
1649261760000|2022-04-06 16:16:00|320.38|317.98|320.58|318.18|320.58|318.18|320.38|317.98|0
1649261770000|2022-04-06 16:16:10|320.38|317.98|320.58|318.18|320.58|318.18|320.38|317.98|0
1649261780000|2022-04-06 16:16:20|320.38|317.98|320.58|318.18|320.58|318.18|320.18|317.78|0
1649261790000|2022-04-06 16:16:30|320.38|317.98|320.38|317.98|320.58|318.18|320.38|317.98|0
1649261800000|2022-04-06 16:16:40|320.49|318.09|320.38|317.98|320.49|318.09|320.38|317.98|0
1649261810000|2022-04-06 16:16:50|320.18|317.78|319.97|317.57|320.18|317.78|319.56|317.16|0
1649261820000|2022-04-06 16:17:00|319.77|317.37|319.56|317.16|319.77|317.37|319.56|317.16|0
1649261830000|2022-04-06 16:17:10|319.77|317.37|320.58|318.18|320.58|318.18|319.77|317.37|0
1649261840000|2022-04-06 16:17:20|320.17|317.77|319.77|317.37|320.17|317.77|319.77|317.37|0
1649261850000|2022-04-06 16:17:30|319.56|317.16|319.56|317.16|319.97|317.57|319.56|317.16|0
1649261860000|2022-04-06 16:17:40|319.77|317.37|320.38|317.98|320.38|317.98|319.67|317.27|0
1649261870000|2022-04-06 16:17:50|320.17|317.77|319.77|317.37|320.17|317.77|319.77|317.37|0
1649261880000|2022-04-06 16:18:00|319.97|317.57|319.56|317.16|319.97|317.57|319.56|317.16|0
1649261890000|2022-04-06 16:18:10|320.17|317.77|319.97|317.57|320.17|317.77|319.97|317.57|0
1649261900000|2022-04-06 16:18:20|319.77|317.37|319.97|317.57|319.97|317.57|319.77|317.37|0
1649261910000|2022-04-06 16:18:30|320.17|317.77|319.56|317.16|320.17|317.77|319.56|317.16|0
1649261920000|2022-04-06 16:18:40|319.97|317.57|319.56|317.16|319.97|317.57|319.56|317.16|0
1649261930000|2022-04-06 16:18:50|319.77|317.37|319.77|317.37|319.97|317.57|319.77|317.37|0
1649261940000|2022-04-06 16:19:00|319.97|317.57|320.17|317.77|320.17|317.77|319.56|317.16|0
1649261950000|2022-04-06 16:19:10|319.97|317.57|319.97|317.57|319.97|317.57|319.97|317.57|0
1649261960000|2022-04-06 16:19:20|319.56|317.16|319.76|317.36|319.97|317.57|319.56|317.16|0
1649261970000|2022-04-06 16:19:30|319.97|317.57|320.38|317.98|320.38|317.98|319.97|317.57|0
1649261980000|2022-04-06 16:19:40|319.97|317.57|319.97|317.57|319.97|317.57|319.97|317.57|0
1649261990000|2022-04-06 16:19:50|319.76|317.36|320.08|317.68|320.17|317.77|319.76|317.36|0
1649262000000|2022-04-06 16:20:00|320.17|317.77|320.58|318.18|320.58|318.18|320.17|317.77|0
1649262010000|2022-04-06 16:20:10|320.99|318.59|321.61|319.21|321.61|319.21|320.99|318.59|0
1649262020000|2022-04-06 16:20:20|321.81|319.41|322.63|320.23|322.63|320.23|321.81|319.41|0
1649262030000|2022-04-06 16:20:30|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1649262040000|2022-04-06 16:20:40|322.63|320.23|322.22|319.82|322.63|320.23|322.22|319.82|0
1649262050000|2022-04-06 16:20:50|322.02|319.62|322.02|319.62|322.02|319.62|321.81|319.41|0
1649262060000|2022-04-06 16:21:00|322.22|319.82|322.84|320.44|322.84|320.44|322.22|319.82|0
1649262070000|2022-04-06 16:21:10|323.04|320.64|323.04|320.64|323.25|320.85|323.04|320.64|0
1649262080000|2022-04-06 16:21:20|322.84|320.44|322.63|320.23|322.84|320.44|322.43|320.03|0
1649262090000|2022-04-06 16:21:30|322.43|320.03|322.22|319.82|322.43|320.03|322.02|319.62|0
1649262100000|2022-04-06 16:21:40|322.43|320.03|322.02|319.62|322.43|320.03|322.02|319.62|0
1649262110000|2022-04-06 16:21:50|321.81|319.41|322.02|319.62|322.02|319.62|321.81|319.41|0
1649262120000|2022-04-06 16:22:00|321.81|319.41|322.33|319.93|322.33|319.93|321.81|319.41|0
1649262130000|2022-04-06 16:22:10|321.81|319.41|321.81|319.41|322.43|320.03|321.81|319.41|0
1649262140000|2022-04-06 16:22:20|321.61|319.21|321.61|319.21|322.02|319.62|321.61|319.21|0
1649262150000|2022-04-06 16:22:30|321.4|319|320.99|318.59|321.4|319|320.99|318.59|0
1649262160000|2022-04-06 16:22:40|320.79|318.39|321.1|318.7|321.1|318.7|320.79|318.39|0
1649262170000|2022-04-06 16:22:50|321.2|318.8|320.58|318.18|321.2|318.8|320.58|318.18|0
1649262180000|2022-04-06 16:23:00|319.97|317.57|320.17|317.77|320.17|317.77|319.97|317.57|0
1649262190000|2022-04-06 16:23:10|320.38|317.98|320.38|317.98|320.38|317.98|320.38|317.98|0
1649262200000|2022-04-06 16:23:20|320.79|318.39|320.58|318.18|320.79|318.39|320.38|317.98|0
1649262210000|2022-04-06 16:23:30|320.79|318.39|321.2|318.8|321.4|319|320.79|318.39|0
1649262220000|2022-04-06 16:23:40|320.79|318.39|320.79|318.39|320.99|318.59|320.79|318.39|0
1649262230000|2022-04-06 16:23:50|320.58|318.18|320.79|318.39|320.89|318.49|320.58|318.18|0
1649262240000|2022-04-06 16:24:00|321.2|318.8|321.3|318.9|321.4|319|321.2|318.8|0
1649262250000|2022-04-06 16:24:10|320.99|318.59|321.51|319.11|321.51|319.11|320.99|318.59|0
1649262260000|2022-04-06 16:24:20|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1649262280000|2022-04-06 16:24:40|321.31|318.91|321.31|318.91|321.31|318.91|321.1|318.7|0
1649262290000|2022-04-06 16:24:50|321.1|318.7|321.31|318.91|321.31|318.91|321.1|318.7|0
1649262300000|2022-04-06 16:25:00|320.9|318.5|321.01|318.61|321.31|318.91|320.9|318.5|0
1649262310000|2022-04-06 16:25:10|321.1|318.7|320.7|318.3|321.1|318.7|320.7|318.3|0
1649262320000|2022-04-06 16:25:20|320.9|318.5|321.31|318.91|321.51|319.11|320.9|318.5|0
1649262330000|2022-04-06 16:25:30|321.51|319.11|321.1|318.7|321.51|319.11|321.1|318.7|0
1649262340000|2022-04-06 16:25:40|320.9|318.5|321.1|318.7|321.31|318.91|320.9|318.5|0
1649262350000|2022-04-06 16:25:50|320.9|318.5|320.7|318.3|320.9|318.5|320.7|318.3|0
1649262360000|2022-04-06 16:26:00|321.1|318.7|320.49|318.09|321.1|318.7|320.49|318.09|0
1649262370000|2022-04-06 16:26:10|321.1|318.7|321.51|319.11|321.51|319.11|321.1|318.7|0
1649262380000|2022-04-06 16:26:20|321.31|318.91|321.31|318.91|321.51|319.11|321.31|318.91|0
1649262390000|2022-04-06 16:26:30|321.51|319.11|321.51|319.11|321.51|319.11|321.31|318.91|0
1649262400000|2022-04-06 16:26:40|321.72|319.32|322.13|319.73|322.13|319.73|321.72|319.32|0
1649262410000|2022-04-06 16:26:50|321.92|319.52|321.92|319.52|321.92|319.52|321.72|319.32|0
1649262420000|2022-04-06 16:27:00|322.13|319.73|322.13|319.73|322.13|319.73|321.92|319.52|0
1649262430000|2022-04-06 16:27:10|321.92|319.52|321.51|319.11|321.92|319.52|321.51|319.11|0
1649262440000|2022-04-06 16:27:20|321.72|319.32|320.29|317.89|321.72|319.32|320.29|317.89|0
1649262450000|2022-04-06 16:27:30|320.39|317.99|320.08|317.68|320.39|317.99|320.08|317.68|0
1649262460000|2022-04-06 16:27:40|320.29|317.89|320.08|317.68|320.29|317.89|320.08|317.68|0
1649262470000|2022-04-06 16:27:50|320.29|317.89|321.1|318.7|321.1|318.7|320.29|317.89|0
1649262480000|2022-04-06 16:28:00|320.8|318.4|320.9|318.5|320.9|318.5|320.8|318.4|0
1649262490000|2022-04-06 16:28:10|321.1|318.7|321.31|318.91|321.31|318.91|321.1|318.7|0
1649262500000|2022-04-06 16:28:20|321.41|319.01|321.72|319.32|321.72|319.32|321.41|319.01|0
1649262510000|2022-04-06 16:28:30|321.51|319.11|321.1|318.7|321.51|319.11|321.1|318.7|0
1649262520000|2022-04-06 16:28:40|321.31|318.91|321.51|319.11|321.51|319.11|321.31|318.91|0
1649262530000|2022-04-06 16:28:50|321.31|318.91|321.51|319.11|321.51|319.11|321.1|318.7|0
1649262540000|2022-04-06 16:29:00|321.72|319.32|322.12|319.72|322.12|319.72|321.72|319.32|0
1649262550000|2022-04-06 16:29:10|322.33|319.93|322.12|319.72|322.33|319.93|322.12|319.72|0
1649262560000|2022-04-06 16:29:20|322.03|319.63|322.12|319.72|322.12|319.72|322.03|319.63|0
1649262570000|2022-04-06 16:29:30|321.72|319.32|321.92|319.52|321.92|319.52|321.72|319.32|0
1649262580000|2022-04-06 16:29:40|322.12|319.72|321.72|319.32|322.12|319.72|321.51|319.11|0
1649262590000|2022-04-06 16:29:50|321.51|319.11|321.51|319.11|321.51|319.11|321.51|319.11|0
1649262600000|2022-04-06 16:30:00|321.72|319.32|321.92|319.52|321.92|319.52|321.72|319.32|0
1649262610000|2022-04-06 16:30:10|322.33|319.93|322.53|320.13|322.53|320.13|322.33|319.93|0
1649262620000|2022-04-06 16:30:20|322.74|320.34|322.33|319.93|322.74|320.34|322.33|319.93|0
1649262630000|2022-04-06 16:30:30|322.53|320.13|321.51|319.11|322.53|320.13|321.51|319.11|0
1649262640000|2022-04-06 16:30:40|321.31|318.91|321.1|318.7|321.31|318.91|321.1|318.7|0
1649262650000|2022-04-06 16:30:50|320.9|318.5|320.49|318.09|320.9|318.5|320.49|318.09|0
1649262660000|2022-04-06 16:31:00|320.8|318.4|320.69|318.29|320.9|318.5|320.69|318.29|0
1649262670000|2022-04-06 16:31:10|319.88|317.48|319.78|317.38|319.88|317.48|319.27|316.87|0
1649262680000|2022-04-06 16:31:20|319.67|317.27|319.06|316.66|319.67|317.27|318.86|316.46|0
1649262690000|2022-04-06 16:31:30|319.27|316.87|319.47|317.07|319.47|317.07|318.65|316.25|0
1649262700000|2022-04-06 16:31:40|319.27|316.87|319.67|317.27|319.67|317.27|319.27|316.87|0
1649262710000|2022-04-06 16:31:50|319.88|317.48|319.67|317.27|319.88|317.48|319.67|317.27|0
1649262720000|2022-04-06 16:32:00|320.28|317.88|320.49|318.09|320.49|318.09|320.28|317.88|0
1649262730000|2022-04-06 16:32:10|320.69|318.29|320.69|318.29|320.9|318.5|320.69|318.29|0
1649262740000|2022-04-06 16:32:20|320.28|317.88|320.49|318.09|320.49|318.09|319.88|317.48|0
1649262750000|2022-04-06 16:32:30|320.69|318.29|320.49|318.09|320.69|318.29|320.49|318.09|0
1649262760000|2022-04-06 16:32:40|320.69|318.29|319.88|317.48|320.69|318.29|319.88|317.48|0
1649262770000|2022-04-06 16:32:50|319.67|317.27|319.37|316.97|319.88|317.48|319.37|316.97|0
1649262780000|2022-04-06 16:33:00|319.47|317.07|320.28|317.88|320.28|317.88|319.47|317.07|0
1649262790000|2022-04-06 16:33:10|320.08|317.68|320.28|317.88|320.28|317.88|320.08|317.68|0
1649262800000|2022-04-06 16:33:20|319.88|317.48|319.67|317.27|319.88|317.48|319.67|317.27|0
1649262810000|2022-04-06 16:33:30|319.88|317.48|319.88|317.48|319.88|317.48|319.78|317.38|0
1649262820000|2022-04-06 16:33:40|320.08|317.68|319.98|317.58|320.08|317.68|319.88|317.48|0
1649262830000|2022-04-06 16:33:50|320.08|317.68|319.47|317.07|320.08|317.68|319.47|317.07|0
1649262840000|2022-04-06 16:34:00|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1649262850000|2022-04-06 16:34:10|319.47|317.07|319.47|317.07|319.47|317.07|319.26|316.86|0
1649262860000|2022-04-06 16:34:20|319.06|316.66|318.65|316.25|319.06|316.66|318.65|316.25|0
1649262870000|2022-04-06 16:34:30|318.86|316.46|318.76|316.36|318.86|316.46|318.65|316.25|0
1649262880000|2022-04-06 16:34:40|319.26|316.86|319.47|317.07|319.47|317.07|319.26|316.86|0
1649262890000|2022-04-06 16:34:50|319.57|317.17|318.86|316.46|319.57|317.17|318.86|316.46|0
1649262900000|2022-04-06 16:35:00|319.47|317.07|319.47|317.07|319.67|317.27|319.47|317.07|0
1649262910000|2022-04-06 16:35:10|319.78|317.38|319.26|316.86|319.78|317.38|319.26|316.86|0
1649262920000|2022-04-06 16:35:20|319.06|316.66|319.26|316.86|319.26|316.86|319.06|316.66|0
1649262930000|2022-04-06 16:35:30|319.47|317.07|319.88|317.48|319.88|317.48|319.47|317.07|0
1649262940000|2022-04-06 16:35:40|320.49|318.09|319.78|317.38|320.49|318.09|319.67|317.27|0
1649262950000|2022-04-06 16:35:50|319.88|317.48|320.08|317.68|320.08|317.68|319.88|317.48|0
1649262960000|2022-04-06 16:36:00|320.49|318.09|320.28|317.88|320.49|318.09|320.28|317.88|0
1649262970000|2022-04-06 16:36:10|319.98|317.58|319.47|317.07|320.08|317.68|319.47|317.07|0
1649262980000|2022-04-06 16:36:20|319.06|316.66|319.26|316.86|319.26|316.86|319.06|316.66|0
1649262990000|2022-04-06 16:36:30|319.47|317.07|319.67|317.27|319.67|317.27|319.47|317.07|0
1649263000000|2022-04-06 16:36:40|319.47|317.07|319.57|317.17|319.57|317.17|319.47|317.07|0
1649263010000|2022-04-06 16:36:50|319.67|317.27|319.47|317.07|319.67|317.27|319.47|317.07|0
1649263020000|2022-04-06 16:37:00|319.26|316.86|319.67|317.27|319.67|317.27|319.26|316.86|0
1649263030000|2022-04-06 16:37:10|319.87|317.47|319.47|317.07|319.87|317.47|319.47|317.07|0
1649263040000|2022-04-06 16:37:20|319.26|316.86|319.26|316.86|319.26|316.86|319.06|316.66|0
1649263050000|2022-04-06 16:37:30|319.47|317.07|319.87|317.47|319.87|317.47|319.47|317.07|0
1649263060000|2022-04-06 16:37:40|320.08|317.68|320.28|317.88|320.28|317.88|320.08|317.68|0
1649263070000|2022-04-06 16:37:50|320.08|317.68|320.08|317.68|320.49|318.09|320.08|317.68|0
1649263080000|2022-04-06 16:38:00|320.28|317.88|320.28|317.88|320.49|318.09|320.28|317.88|0
1649263090000|2022-04-06 16:38:10|320.49|318.09|320.69|318.29|320.89|318.49|320.49|318.09|0
1649263100000|2022-04-06 16:38:20|320.59|318.19|320.49|318.09|320.59|318.19|320.49|318.09|0
1649263110000|2022-04-06 16:38:30|320.28|317.88|320.08|317.68|320.28|317.88|319.87|317.47|0
1649263120000|2022-04-06 16:38:40|319.87|317.47|319.87|317.47|319.87|317.47|319.67|317.27|0
1649263130000|2022-04-06 16:38:50|319.67|317.27|320.08|317.68|320.08|317.68|319.67|317.27|0
1649263140000|2022-04-06 16:39:00|320.28|317.88|320.69|318.29|320.69|318.29|320.28|317.88|0
1649263150000|2022-04-06 16:39:10|320.89|318.49|320.49|318.09|320.89|318.49|320.49|318.09|0
1649263160000|2022-04-06 16:39:20|320.28|317.88|320.08|317.68|320.69|318.29|320.08|317.68|0
1649263170000|2022-04-06 16:39:30|320.49|318.09|320.49|318.09|320.59|318.19|320.49|318.09|0
1649263180000|2022-04-06 16:39:40|320.28|317.88|320.49|318.09|320.49|318.09|320.28|317.88|0
1649263190000|2022-04-06 16:39:50|320.08|317.68|320.28|317.88|320.28|317.88|320.08|317.68|0
1649263200000|2022-04-06 16:40:00|320.49|318.09|319.87|317.47|320.49|318.09|319.87|317.47|0
1649263210000|2022-04-06 16:40:10|320.08|317.68|319.87|317.47|320.08|317.68|319.67|317.27|0
1649263220000|2022-04-06 16:40:20|320.08|317.68|320.18|317.78|320.69|318.29|320.08|317.68|0
1649263230000|2022-04-06 16:40:30|320.08|317.68|319.67|317.27|320.08|317.68|319.67|317.27|0
1649263240000|2022-04-06 16:40:40|319.87|317.47|320.28|317.88|320.28|317.88|319.87|317.47|0
1649263250000|2022-04-06 16:40:50|320.08|317.68|319.87|317.47|320.08|317.68|319.67|317.27|0
1649263260000|2022-04-06 16:41:00|319.26|316.86|318.45|316.05|319.26|316.86|318.45|316.05|0
1649263270000|2022-04-06 16:41:10|318.24|315.84|318.65|316.25|318.85|316.45|318.24|315.84|0
1649263280000|2022-04-06 16:41:20|319.06|316.66|318.76|316.36|319.06|316.66|318.65|316.25|0
1649263290000|2022-04-06 16:41:30|318.85|316.45|318.45|316.05|318.96|316.56|318.45|316.05|0
1649263300000|2022-04-06 16:41:40|318.65|316.25|318.85|316.45|319.06|316.66|318.45|316.05|0
1649263310000|2022-04-06 16:41:50|319.06|316.66|319.26|316.86|319.26|316.86|319.06|316.66|0
1649263320000|2022-04-06 16:42:00|319.67|317.27|320.08|317.68|320.08|317.68|319.67|317.27|0
1649263340000|2022-04-06 16:42:20|319.87|317.47|319.87|317.47|320.08|317.68|319.87|317.47|0
1649263350000|2022-04-06 16:42:30|319.67|317.27|319.47|317.07|319.77|317.37|319.47|317.07|0
1649263360000|2022-04-06 16:42:40|319.67|317.27|320.08|317.68|320.08|317.68|319.67|317.27|0
1649263370000|2022-04-06 16:42:50|320.28|317.88|320.08|317.68|320.28|317.88|320.08|317.68|0
1649263380000|2022-04-06 16:43:00|320.28|317.88|320.08|317.68|320.28|317.88|320.08|317.68|0
1649263390000|2022-04-06 16:43:10|320.28|317.88|319.98|317.58|320.28|317.88|319.67|317.27|0
1649263400000|2022-04-06 16:43:20|319.87|317.47|320.08|317.68|320.08|317.68|319.87|317.47|0
1649263410000|2022-04-06 16:43:30|320.18|317.78|320.28|317.88|320.48|318.08|320.18|317.78|0
1649263420000|2022-04-06 16:43:40|320.08|317.68|320.08|317.68|320.08|317.68|319.87|317.47|0
1649263430000|2022-04-06 16:43:50|320.28|317.88|320.28|317.88|320.28|317.88|320.28|317.88|0
1649263440000|2022-04-06 16:44:00|320.48|318.08|320.59|318.19|320.59|318.19|320.48|318.08|0
1649263450000|2022-04-06 16:44:10|320.69|318.29|320.28|317.88|320.69|318.29|320.28|317.88|0
1649263460000|2022-04-06 16:44:20|320.08|317.68|320.08|317.68|320.08|317.68|320.08|317.68|0
1649263470000|2022-04-06 16:44:30|320.28|317.88|320.08|317.68|320.28|317.88|320.08|317.68|0
1649263480000|2022-04-06 16:44:40|319.67|317.27|319.67|317.27|319.87|317.47|319.67|317.27|0
1649263490000|2022-04-06 16:44:50|319.87|317.47|319.46|317.06|319.87|317.47|319.46|317.06|0
1649263500000|2022-04-06 16:45:00|319.87|317.47|319.46|317.06|319.87|317.47|319.46|317.06|0
1649263510000|2022-04-06 16:45:10|319.06|316.66|318.45|316.05|319.26|316.86|318.45|316.05|0
1649263520000|2022-04-06 16:45:20|319.26|316.86|318.85|316.45|319.26|316.86|318.76|316.36|0
1649263530000|2022-04-06 16:45:30|319.46|317.06|319.46|317.06|319.46|317.06|319.26|316.86|0
1649263540000|2022-04-06 16:45:40|319.26|316.86|319.46|317.06|319.46|317.06|319.26|316.86|0
1649263550000|2022-04-06 16:45:50|319.06|316.66|319.26|316.86|319.26|316.86|319.06|316.66|0
1649263560000|2022-04-06 16:46:00|319.67|317.27|320.18|317.78|320.18|317.78|319.67|317.27|0
1649263570000|2022-04-06 16:46:10|320.28|317.88|320.48|318.08|320.48|318.08|320.28|317.88|0
1649263580000|2022-04-06 16:46:20|320.08|317.68|321.3|318.9|321.3|318.9|320.08|317.68|0
1649263590000|2022-04-06 16:46:30|321.91|319.51|322.53|320.13|322.53|320.13|321.91|319.51|0
1649263600000|2022-04-06 16:46:40|321.91|319.51|322.12|319.72|322.12|319.72|321.91|319.51|0
1649263610000|2022-04-06 16:46:50|321.91|319.51|321.71|319.31|321.91|319.51|321.71|319.31|0
1649263620000|2022-04-06 16:47:00|321.82|319.42|321.91|319.51|321.91|319.51|321.82|319.42|0
1649263630000|2022-04-06 16:47:10|321.71|319.31|321.5|319.1|321.91|319.51|321.5|319.1|0
1649263640000|2022-04-06 16:47:20|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1649263650000|2022-04-06 16:47:30|320.89|318.49|320.28|317.88|320.89|318.49|320.28|317.88|0
1649263660000|2022-04-06 16:47:40|320.07|317.67|320.18|317.78|320.18|317.78|320.07|317.67|0
1649263670000|2022-04-06 16:47:50|320.28|317.88|320.69|318.29|320.69|318.29|320.07|317.67|0
1649263680000|2022-04-06 16:48:00|320.79|318.39|320.69|318.29|320.79|318.39|320.28|317.88|0
1649263690000|2022-04-06 16:48:10|320.28|317.88|320.07|317.67|320.28|317.88|320.07|317.67|0
1649263700000|2022-04-06 16:48:20|319.87|317.47|318.85|316.45|319.87|317.47|318.85|316.45|0
1649263710000|2022-04-06 16:48:30|319.06|316.66|318.85|316.45|319.06|316.66|318.65|316.25|0
1649263720000|2022-04-06 16:48:40|318.65|316.25|318.65|316.25|318.85|316.45|318.44|316.04|0
1649263730000|2022-04-06 16:48:50|318.85|316.45|319.06|316.66|319.06|316.66|318.85|316.45|0
1649263740000|2022-04-06 16:49:00|319.26|316.86|319.46|317.06|319.46|317.06|319.26|316.86|0
1649263750000|2022-04-06 16:49:10|319.67|317.27|319.87|317.47|319.87|317.47|319.46|317.06|0
1649263760000|2022-04-06 16:49:20|319.98|317.58|319.87|317.47|320.07|317.67|319.87|317.47|0
1649263770000|2022-04-06 16:49:30|319.67|317.27|319.46|317.06|319.67|317.27|319.26|316.86|0
1649263780000|2022-04-06 16:49:40|319.67|317.27|319.87|317.47|319.87|317.47|319.67|317.27|0
1649263790000|2022-04-06 16:49:50|319.67|317.27|319.67|317.27|319.67|317.27|319.46|317.06|0
1649263800000|2022-04-06 16:50:00|319.46|317.06|319.46|317.06|319.57|317.17|319.46|317.06|0
1649263810000|2022-04-06 16:50:10|319.67|317.27|320.28|317.88|320.28|317.88|319.67|317.27|0
1649263820000|2022-04-06 16:50:20|320.38|317.98|320.48|318.08|320.48|318.08|320.28|317.88|0
1649263830000|2022-04-06 16:50:30|320.89|318.49|321.09|318.69|321.09|318.69|320.69|318.29|0
1649263840000|2022-04-06 16:50:40|321|318.6|321.09|318.69|321.09|318.69|320.89|318.49|0
1649263850000|2022-04-06 16:50:50|320.89|318.49|320.48|318.08|320.89|318.49|320.48|318.08|0
1649263860000|2022-04-06 16:51:00|320.89|318.49|320.48|318.08|320.89|318.49|320.48|318.08|0
1649263870000|2022-04-06 16:51:10|319.98|317.58|320.07|317.67|320.28|317.88|319.98|317.58|0
1649263880000|2022-04-06 16:51:20|320.28|317.88|320.28|317.88|320.28|317.88|319.87|317.47|0
1649263890000|2022-04-06 16:51:30|320.18|317.78|320.28|317.88|320.48|318.08|320.18|317.78|0
1649263900000|2022-04-06 16:51:40|320.48|318.08|320.48|318.08|320.69|318.29|320.28|317.88|0
1649263910000|2022-04-06 16:51:50|320.69|318.29|320.89|318.49|320.89|318.49|320.59|318.19|0
1649263920000|2022-04-06 16:52:00|321.09|318.69|321.5|319.1|321.5|319.1|321.09|318.69|0
1649263930000|2022-04-06 16:52:10|321.3|318.9|321.71|319.31|321.71|319.31|321.3|318.9|0
1649263940000|2022-04-06 16:52:20|321.5|319.1|321.5|319.1|321.5|319.1|321.5|319.1|0
1649263950000|2022-04-06 16:52:30|321.71|319.31|321.3|318.9|321.91|319.51|321.3|318.9|0
1649263960000|2022-04-06 16:52:40|321.5|319.1|321.09|318.69|321.5|319.1|320.89|318.49|0
1649263970000|2022-04-06 16:52:50|320.89|318.49|321.09|318.69|321.09|318.69|320.89|318.49|0
1649263980000|2022-04-06 16:53:00|320.48|318.08|320.48|318.08|320.68|318.28|320.48|318.08|0
1649264000000|2022-04-06 16:53:20|320.07|317.67|320.07|317.67|320.07|317.67|320.07|317.67|0
1649264010000|2022-04-06 16:53:30|319.87|317.47|319.87|317.47|319.87|317.47|319.87|317.47|0
1649264020000|2022-04-06 16:53:40|319.66|317.26|319.46|317.06|319.66|317.26|319.46|317.06|0
1649264030000|2022-04-06 16:53:50|319.66|317.26|319.66|317.26|319.66|317.26|319.46|317.06|0
1649264040000|2022-04-06 16:54:00|319.77|317.37|319.87|317.47|319.87|317.47|319.77|317.37|0
1649264050000|2022-04-06 16:54:10|320.07|317.67|320.48|318.08|320.48|318.08|320.07|317.67|0
1649264060000|2022-04-06 16:54:20|320.68|318.28|320.68|318.28|320.89|318.49|320.68|318.28|0
1649264080000|2022-04-06 16:54:40|320.89|318.49|320.48|318.08|320.89|318.49|320.48|318.08|0
1649264090000|2022-04-06 16:54:50|320.28|317.88|319.46|317.06|320.28|317.88|319.46|317.06|0
1649264100000|2022-04-06 16:55:00|319.26|316.86|318.85|316.45|319.26|316.86|318.85|316.45|0
1649264110000|2022-04-06 16:55:10|319.05|316.65|319.46|317.06|319.46|317.06|318.85|316.45|0
1649264120000|2022-04-06 16:55:20|319.87|317.47|319.87|317.47|319.87|317.47|319.87|317.47|0
1649264130000|2022-04-06 16:55:30|319.46|317.06|318.65|316.25|319.46|317.06|318.65|316.25|0
1649264140000|2022-04-06 16:55:40|318.55|316.15|318.85|316.45|318.85|316.45|318.55|316.15|0
1649264150000|2022-04-06 16:55:50|319.05|316.65|319.26|316.86|319.26|316.86|319.05|316.65|0
1649264160000|2022-04-06 16:56:00|319.66|317.26|319.66|317.26|319.66|317.26|319.46|317.06|0
1649264170000|2022-04-06 16:56:10|319.46|317.06|319.36|316.96|319.46|317.06|319.26|316.86|0
1649264180000|2022-04-06 16:56:20|319.66|317.26|319.26|316.86|319.66|317.26|319.26|316.86|0
1649264190000|2022-04-06 16:56:30|319.46|317.06|319.46|317.06|319.46|317.06|319.46|317.06|0
1649264200000|2022-04-06 16:56:40|319.66|317.26|319.66|317.26|319.77|317.37|319.66|317.26|0
1649264210000|2022-04-06 16:56:50|319.26|316.86|319.05|316.65|319.26|316.86|318.85|316.45|0
1649264220000|2022-04-06 16:57:00|319.26|316.86|318.85|316.45|319.26|316.86|318.85|316.45|0
1649264230000|2022-04-06 16:57:10|318.44|316.04|318.03|315.63|318.44|316.04|318.03|315.63|0
1649264240000|2022-04-06 16:57:20|317.83|315.43|317.83|315.43|318.24|315.84|317.83|315.43|0
1649264250000|2022-04-06 16:57:30|318.03|315.63|318.64|316.24|318.64|316.24|318.03|315.63|0
1649264260000|2022-04-06 16:57:40|318.44|316.04|318.64|316.24|318.64|316.24|318.44|316.04|0
1649264270000|2022-04-06 16:57:50|318.44|316.04|318.03|315.63|318.44|316.04|318.03|315.63|0
1649264280000|2022-04-06 16:58:00|318.24|315.84|319.05|316.65|319.05|316.65|318.24|315.84|0
1649264290000|2022-04-06 16:58:10|319.46|317.06|319.46|317.06|319.46|317.06|319.26|316.86|0
1649264300000|2022-04-06 16:58:20|319.05|316.65|319.26|316.86|319.26|316.86|319.05|316.65|0
1649264310000|2022-04-06 16:58:30|319.05|316.65|318.85|316.45|319.05|316.65|318.85|316.45|0
1649264320000|2022-04-06 16:58:40|319.05|316.65|319.05|316.65|319.26|316.86|319.05|316.65|0
1649264330000|2022-04-06 16:58:50|319.25|316.85|318.64|316.24|319.25|316.85|318.64|316.24|0
1649264340000|2022-04-06 16:59:00|317.83|315.43|318.03|315.63|318.03|315.63|317.83|315.43|0
1649264350000|2022-04-06 16:59:10|317.83|315.43|318.03|315.63|318.03|315.63|317.83|315.43|0
1649264360000|2022-04-06 16:59:20|318.44|316.04|318.85|316.45|318.95|316.55|318.44|316.04|0
1649264370000|2022-04-06 16:59:30|319.05|316.65|318.75|316.35|319.05|316.65|318.75|316.35|0
1649264380000|2022-04-06 16:59:40|318.64|316.24|318.64|316.24|318.75|316.35|318.64|316.24|0
1649264390000|2022-04-06 16:59:50|318.24|315.84|318.24|315.84|318.44|316.04|318.24|315.84|0
1649264400000|2022-04-06 17:00:00|318.64|316.24|318.75|316.35|319.05|316.65|318.64|316.24|0
1649264410000|2022-04-06 17:00:10|318.03|315.63|318.03|315.63|318.24|315.84|318.03|315.63|0
1649264420000|2022-04-06 17:00:20|318.24|315.84|318.44|316.04|318.44|316.04|318.24|315.84|0
1649264430000|2022-04-06 17:00:30|318.64|316.24|318.44|316.04|318.64|316.24|318.44|316.04|0
1649264440000|2022-04-06 17:00:40|318.64|316.24|318.64|316.24|318.64|316.24|318.24|315.84|0
1649264450000|2022-04-06 17:00:50|318.85|316.45|318.85|316.45|318.85|316.45|318.75|316.35|0
1649264460000|2022-04-06 17:01:00|319.05|316.65|319.46|317.06|319.46|317.06|319.05|316.65|0
1649264470000|2022-04-06 17:01:10|319.66|317.26|319.87|317.47|319.87|317.47|319.66|317.26|0
1649264480000|2022-04-06 17:01:20|320.07|317.67|320.07|317.67|320.07|317.67|320.07|317.67|0
1649264490000|2022-04-06 17:01:30|319.87|317.47|319.66|317.26|319.87|317.47|319.66|317.26|0
1649264500000|2022-04-06 17:01:40|319.87|317.47|319.77|317.37|319.87|317.47|319.77|317.37|0
1649264510000|2022-04-06 17:01:50|320.07|317.67|319.87|317.47|320.07|317.67|319.66|317.26|0
1649264520000|2022-04-06 17:02:00|320.07|317.67|320.27|317.87|320.27|317.87|320.07|317.67|0
1649264530000|2022-04-06 17:02:10|320.07|317.67|320.48|318.08|320.48|318.08|320.07|317.67|0
1649264540000|2022-04-06 17:02:20|320.68|318.28|320.68|318.28|320.68|318.28|320.68|318.28|0
1649264550000|2022-04-06 17:02:30|320.48|318.08|320.27|317.87|320.68|318.28|320.27|317.87|0
1649264560000|2022-04-06 17:02:40|320.68|318.28|320.68|318.28|320.68|318.28|320.48|318.08|0
1649264570000|2022-04-06 17:02:50|320.27|317.87|320.48|318.08|320.48|318.08|320.27|317.87|0
1649264580000|2022-04-06 17:03:00|320.68|318.28|320.27|317.87|320.68|318.28|320.27|317.87|0
1649264590000|2022-04-06 17:03:10|320.68|318.28|320.68|318.28|320.68|318.28|320.68|318.28|0
1649264600000|2022-04-06 17:03:20|320.48|318.08|320.68|318.28|320.68|318.28|320.27|317.87|0
1649264610000|2022-04-06 17:03:30|320.89|318.49|320.89|318.49|320.89|318.49|320.68|318.28|0
1649264620000|2022-04-06 17:03:40|320.68|318.28|320.68|318.28|320.68|318.28|320.68|318.28|0
1649264630000|2022-04-06 17:03:50|320.48|318.08|320.48|318.08|320.68|318.28|320.48|318.08|0
1649264640000|2022-04-06 17:04:00|320.27|317.87|320.27|317.87|320.27|317.87|320.27|317.87|0
1649264650000|2022-04-06 17:04:10|320.48|318.08|320.27|317.87|320.48|318.08|320.27|317.87|0
1649264660000|2022-04-06 17:04:20|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1649264670000|2022-04-06 17:04:30|320.68|318.28|320.88|318.48|320.88|318.48|320.68|318.28|0
1649264680000|2022-04-06 17:04:40|321.29|318.89|320.88|318.48|321.29|318.89|320.88|318.48|0
1649264690000|2022-04-06 17:04:50|320.68|318.28|320.48|318.08|320.68|318.28|320.48|318.08|0
1649264700000|2022-04-06 17:05:00|320.27|317.87|320.48|318.08|320.48|318.08|320.07|317.67|0
1649264710000|2022-04-06 17:05:10|320.07|317.67|320.07|317.67|320.27|317.87|320.07|317.67|0
1649264720000|2022-04-06 17:05:20|320.27|317.87|320.48|318.08|320.48|318.08|320.07|317.67|0
1649264730000|2022-04-06 17:05:30|320.27|317.87|320.07|317.67|320.27|317.87|320.07|317.67|0
1649264740000|2022-04-06 17:05:40|319.86|317.46|319.86|317.46|320.07|317.67|319.86|317.46|0
1649264750000|2022-04-06 17:05:50|319.25|316.85|319.05|316.65|319.25|316.85|319.05|316.65|0
1649264760000|2022-04-06 17:06:00|318.84|316.44|319.46|317.06|319.46|317.06|318.84|316.44|0
1649264770000|2022-04-06 17:06:10|319.56|317.16|319.25|316.85|319.66|317.26|319.25|316.85|0
1649264780000|2022-04-06 17:06:20|318.84|316.44|318.44|316.04|318.84|316.44|318.44|316.04|0
1649264790000|2022-04-06 17:06:30|318.64|316.24|317.97|315.57|318.84|316.44|317.97|315.57|0
1649264800000|2022-04-06 17:06:40|317.77|315.37|318.83|316.43|318.83|316.43|317.77|315.37|0
1649264810000|2022-04-06 17:06:50|319.03|316.63|319.03|316.63|319.14|316.74|319.03|316.63|0
1649264820000|2022-04-06 17:07:00|319.44|317.04|319.24|316.84|319.44|317.04|319.24|316.84|0
1649264830000|2022-04-06 17:07:10|318.83|316.43|318.63|316.23|318.83|316.43|318.63|316.23|0
1649264840000|2022-04-06 17:07:20|319.03|316.63|319.24|316.84|319.24|316.84|319.03|316.63|0
1649264850000|2022-04-06 17:07:30|319.03|316.63|319.24|316.84|319.24|316.84|319.03|316.63|0
1649264860000|2022-04-06 17:07:40|319.44|317.04|319.64|317.24|319.64|317.24|319.44|317.04|0
1649264870000|2022-04-06 17:07:50|319.84|317.44|320.05|317.65|320.05|317.65|319.84|317.44|0
1649264880000|2022-04-06 17:08:00|320.25|317.85|320.86|318.46|320.86|318.46|320.25|317.85|0
1649264890000|2022-04-06 17:08:10|321.07|318.67|321.68|319.28|321.68|319.28|321.07|318.67|0
1649264900000|2022-04-06 17:08:20|321.27|318.87|320.66|318.26|321.27|318.87|320.66|318.26|0
1649264910000|2022-04-06 17:08:30|320.86|318.46|321.07|318.67|321.07|318.67|320.86|318.46|0
1649264920000|2022-04-06 17:08:40|321.27|318.87|320.86|318.46|321.27|318.87|320.86|318.46|0
1649264930000|2022-04-06 17:08:50|320.66|318.26|320.45|318.05|320.66|318.26|320.45|318.05|0
1649264940000|2022-04-06 17:09:00|320.66|318.26|321.27|318.87|321.27|318.87|320.45|318.05|0
1649264950000|2022-04-06 17:09:10|321.47|319.07|321.27|318.87|321.47|319.07|321.27|318.87|0
1649264960000|2022-04-06 17:09:20|321.07|318.67|321.07|318.67|321.07|318.67|321.07|318.67|0
1649264970000|2022-04-06 17:09:30|321.27|318.87|321.07|318.67|321.27|318.87|321.07|318.67|0
1649264980000|2022-04-06 17:09:40|320.86|318.46|320.86|318.46|321.07|318.67|320.86|318.46|0
1649264990000|2022-04-06 17:09:50|320.66|318.26|320.45|318.05|320.66|318.26|320.45|318.05|0
1649265000000|2022-04-06 17:10:00|320.36|317.96|320.05|317.65|320.36|317.96|319.84|317.44|0
1649265010000|2022-04-06 17:10:10|319.84|317.44|320.25|317.85|320.25|317.85|319.84|317.44|0
1649265020000|2022-04-06 17:10:20|319.64|317.24|319.64|317.24|319.64|317.24|319.44|317.04|0
1649265030000|2022-04-06 17:10:30|319.44|317.04|319.34|316.94|319.64|317.24|319.34|316.94|0
1649265040000|2022-04-06 17:10:40|319.64|317.24|319.64|317.24|320.05|317.65|319.64|317.24|0
1649265050000|2022-04-06 17:10:50|319.44|317.04|319.44|317.04|319.44|317.04|319.03|316.63|0
1649265060000|2022-04-06 17:11:00|319.64|317.24|319.44|317.04|319.64|317.24|319.44|317.04|0
1649265070000|2022-04-06 17:11:10|319.84|317.44|320.05|317.65|320.05|317.65|319.84|317.44|0
1649265080000|2022-04-06 17:11:20|320.15|317.75|320.66|318.26|320.66|318.26|320.05|317.65|0
1649265090000|2022-04-06 17:11:30|320.86|318.46|320.86|318.46|320.97|318.57|320.86|318.46|0
1649265100000|2022-04-06 17:11:40|321.06|318.66|320.86|318.46|321.06|318.66|320.66|318.26|0
1649265110000|2022-04-06 17:11:50|321.06|318.66|321.06|318.66|321.06|318.66|320.86|318.46|0
1649265120000|2022-04-06 17:12:00|321.27|318.87|320.86|318.46|321.27|318.87|320.86|318.46|0
1649265130000|2022-04-06 17:12:10|320.66|318.26|320.76|318.36|320.86|318.46|320.66|318.26|0
1649265140000|2022-04-06 17:12:20|320.86|318.46|320.45|318.05|320.86|318.46|320.45|318.05|0
1649265150000|2022-04-06 17:12:30|320.66|318.26|320.45|318.05|320.66|318.26|320.45|318.05|0
1649265160000|2022-04-06 17:12:40|320.66|318.26|320.66|318.26|320.66|318.26|320.66|318.26|0
1649265170000|2022-04-06 17:12:50|320.86|318.46|320.66|318.26|320.86|318.46|320.66|318.26|0
1649265180000|2022-04-06 17:13:00|320.86|318.46|321.06|318.66|321.06|318.66|320.86|318.46|0
1649265190000|2022-04-06 17:13:10|320.86|318.46|320.25|317.85|320.86|318.46|320.25|317.85|0
1649265200000|2022-04-06 17:13:20|320.45|318.05|320.66|318.26|320.66|318.26|320.25|317.85|0
1649265210000|2022-04-06 17:13:30|320.86|318.46|320.66|318.26|320.86|318.46|320.66|318.26|0
1649265220000|2022-04-06 17:13:40|320.86|318.46|320.66|318.26|320.86|318.46|320.66|318.26|0
1649265230000|2022-04-06 17:13:50|320.45|318.05|320.45|318.05|320.45|318.05|320.25|317.85|0
1649265240000|2022-04-06 17:14:00|320.05|317.65|320.05|317.65|320.45|318.05|320.05|317.65|0
1649265250000|2022-04-06 17:14:10|319.84|317.44|319.64|317.24|319.84|317.44|319.64|317.24|0
1649265260000|2022-04-06 17:14:20|319.84|317.44|319.84|317.44|320.05|317.65|319.84|317.44|0
1649265270000|2022-04-06 17:14:30|319.64|317.24|319.44|317.04|319.64|317.24|319.44|317.04|0
1649265280000|2022-04-06 17:14:40|319.64|317.24|320.05|317.65|320.05|317.65|319.64|317.24|0
1649265290000|2022-04-06 17:14:50|319.84|317.44|319.44|317.04|319.84|317.44|319.44|317.04|0
1649265300000|2022-04-06 17:15:00|319.64|317.24|320.05|317.65|320.05|317.65|319.64|317.24|0
1649265310000|2022-04-06 17:15:10|320.25|317.85|320.25|317.85|320.45|318.05|320.25|317.85|0
1649265320000|2022-04-06 17:15:20|320.05|317.65|319.64|317.24|320.05|317.65|319.64|317.24|0
1649265330000|2022-04-06 17:15:30|319.44|317.04|319.23|316.83|319.44|317.04|319.23|316.83|0
1649265340000|2022-04-06 17:15:40|319.44|317.04|319.64|317.24|319.64|317.24|319.44|317.04|0
1649265350000|2022-04-06 17:15:50|319.23|316.83|319.23|316.83|319.23|316.83|319.03|316.63|0
1649265360000|2022-04-06 17:16:00|319.03|316.63|319.23|316.83|319.23|316.83|318.83|316.43|0
1649265370000|2022-04-06 17:16:10|318.62|316.22|318.01|315.61|318.62|316.22|317.81|315.41|0
1649265380000|2022-04-06 17:16:20|317.41|315.01|317|314.6|317.41|315.01|317|314.6|0
1649265390000|2022-04-06 17:16:30|317.41|315.01|317.81|315.41|317.81|315.41|317.2|314.8|0
1649265400000|2022-04-06 17:16:40|318.01|315.61|318.01|315.61|318.22|315.82|318.01|315.61|0
1649265410000|2022-04-06 17:16:50|317.81|315.41|318.01|315.61|318.01|315.61|317.81|315.41|0
1649265420000|2022-04-06 17:17:00|317.92|315.52|318.83|316.43|318.83|316.43|317.92|315.52|0
1649265430000|2022-04-06 17:17:10|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1649265440000|2022-04-06 17:17:20|318.83|316.43|318.62|316.22|318.83|316.43|318.62|316.22|0
1649265450000|2022-04-06 17:17:30|318.01|315.61|318.01|315.61|318.22|315.82|318.01|315.61|0
1649265460000|2022-04-06 17:17:40|318.22|315.82|318.22|315.82|318.22|315.82|318.22|315.82|0
1649265470000|2022-04-06 17:17:50|318.42|316.02|318.42|316.02|318.42|316.02|318.22|315.82|0
1649265480000|2022-04-06 17:18:00|318.22|315.82|318.42|316.02|318.42|316.02|318.01|315.61|0
1649265490000|2022-04-06 17:18:10|318.22|315.82|318.22|315.82|318.22|315.82|318.22|315.82|0
1649265500000|2022-04-06 17:18:20|318.01|315.61|318.01|315.61|318.22|315.82|318.01|315.61|0
1649265510000|2022-04-06 17:18:30|318.22|315.82|318.22|315.82|318.22|315.82|318.22|315.82|0
1649265520000|2022-04-06 17:18:40|318.32|315.92|318.22|315.82|318.42|316.02|318.22|315.82|0
1649265530000|2022-04-06 17:18:50|318.42|316.02|318.22|315.82|318.42|316.02|318.22|315.82|0
1649265540000|2022-04-06 17:19:00|318.32|315.92|318.62|316.22|318.62|316.22|318.32|315.92|0
1649265550000|2022-04-06 17:19:10|318.22|315.82|318.22|315.82|318.42|316.02|318.22|315.82|0
1649265560000|2022-04-06 17:19:20|318.01|315.61|318.12|315.72|318.22|315.82|318.01|315.61|0
1649265570000|2022-04-06 17:19:30|318.22|315.82|318.22|315.82|318.42|316.02|318.22|315.82|0
1649265580000|2022-04-06 17:19:40|318.32|315.92|318.62|316.22|318.62|316.22|318.32|315.92|0
1649265590000|2022-04-06 17:19:50|318.42|316.02|318.22|315.82|318.42|316.02|318.01|315.61|0
1649265600000|2022-04-06 17:20:00|318.62|316.22|318.62|316.22|318.82|316.42|318.62|316.22|0
1649265610000|2022-04-06 17:20:10|319.03|316.63|318.62|316.22|319.03|316.63|318.62|316.22|0
1649265620000|2022-04-06 17:20:20|318.82|316.42|318.82|316.42|318.82|316.42|318.82|316.42|0
1649265630000|2022-04-06 17:20:30|318.62|316.22|318.62|316.22|318.62|316.22|318.62|316.22|0
1649265640000|2022-04-06 17:20:40|318.82|316.42|318.82|316.42|319.23|316.83|318.82|316.42|0
1649265650000|2022-04-06 17:20:50|318.62|316.22|318.82|316.42|318.82|316.42|318.62|316.22|0
1649265660000|2022-04-06 17:21:00|317.81|315.41|317.61|315.21|317.81|315.41|317.61|315.21|0
1649265670000|2022-04-06 17:21:10|317.4|315|317.81|315.41|317.81|315.41|317.2|314.8|0
1649265680000|2022-04-06 17:21:20|317.4|315|317.61|315.21|317.61|315.21|317.2|314.8|0
1649265690000|2022-04-06 17:21:30|317.4|315|317.2|314.8|317.4|315|317.2|314.8|0
1649265700000|2022-04-06 17:21:40|317.4|315|317.61|315.21|317.61|315.21|317.2|314.8|0
1649265710000|2022-04-06 17:21:50|317.2|314.8|317.4|315|317.4|315|317.2|314.8|0
1649265720000|2022-04-06 17:22:00|317|314.6|317.2|314.8|317.2|314.8|317|314.6|0
1649265730000|2022-04-06 17:22:10|317|314.6|317.1|314.7|317.2|314.8|317|314.6|0
1649265740000|2022-04-06 17:22:20|317|314.6|316.59|314.19|317|314.6|316.59|314.19|0
1649265750000|2022-04-06 17:22:30|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1649265760000|2022-04-06 17:22:40|316.59|314.19|315.99|313.59|316.59|314.19|315.99|313.59|0
1649265770000|2022-04-06 17:22:50|316.19|313.79|316.59|314.19|316.59|314.19|316.19|313.79|0
1649265780000|2022-04-06 17:23:00|316.39|313.99|316.59|314.19|316.59|314.19|316.19|313.79|0
1649265790000|2022-04-06 17:23:10|316.39|313.99|316.19|313.79|316.39|313.99|316.19|313.79|0
1649265800000|2022-04-06 17:23:20|315.99|313.59|315.18|312.78|315.99|313.59|314.77|312.37|0
1649265810000|2022-04-06 17:23:30|314.98|312.58|314.77|312.37|314.98|312.58|314.77|312.37|0
1649265820000|2022-04-06 17:23:40|314.98|312.58|315.18|312.78|315.18|312.78|314.98|312.58|0
1649265830000|2022-04-06 17:23:50|314.98|312.58|314.77|312.37|314.98|312.58|314.77|312.37|0
1649265840000|2022-04-06 17:24:00|314.57|312.17|315.18|312.78|315.18|312.78|314.57|312.17|0
1649265850000|2022-04-06 17:24:10|314.98|312.58|315.18|312.78|315.18|312.78|314.98|312.58|0
1649265860000|2022-04-06 17:24:20|314.98|312.58|314.98|312.58|314.98|312.58|314.77|312.37|0
1649265870000|2022-04-06 17:24:30|314.77|312.37|314.98|312.58|315.18|312.78|314.77|312.37|0
1649265880000|2022-04-06 17:24:40|314.77|312.37|314.57|312.17|314.77|312.37|314.57|312.17|0
1649265890000|2022-04-06 17:24:50|314.77|312.37|314.57|312.17|314.77|312.37|314.57|312.17|0
1649265900000|2022-04-06 17:25:00|314.77|312.37|314.37|311.97|314.77|312.37|313.97|311.57|0
1649265910000|2022-04-06 17:25:10|314.97|312.57|314.77|312.37|314.97|312.57|314.77|312.37|0
1649265920000|2022-04-06 17:25:20|314.57|312.17|314.57|312.17|314.77|312.37|314.57|312.17|0
1649265930000|2022-04-06 17:25:30|314.37|311.97|314.97|312.57|314.97|312.57|314.37|311.97|0
1649265940000|2022-04-06 17:25:40|315.18|312.78|315.99|313.59|315.99|313.59|315.18|312.78|0
1649265950000|2022-04-06 17:25:50|315.78|313.38|316.19|313.79|316.19|313.79|315.78|313.38|0
1649265960000|2022-04-06 17:26:00|315.78|313.38|315.98|313.58|315.98|313.58|315.78|313.38|0
1649265970000|2022-04-06 17:26:10|316.19|313.79|316.09|313.69|316.39|313.99|316.09|313.69|0
1649265980000|2022-04-06 17:26:20|315.98|313.58|316.19|313.79|316.19|313.79|315.98|313.58|0
1649265990000|2022-04-06 17:26:30|315.78|313.38|315.69|313.29|315.78|313.38|315.69|313.29|0
1649266000000|2022-04-06 17:26:40|315.78|313.38|315.98|313.58|315.98|313.58|315.78|313.38|0
1649266010000|2022-04-06 17:26:50|315.78|313.38|315.78|313.38|315.78|313.38|315.78|313.38|0
1649266020000|2022-04-06 17:27:00|315.98|313.58|315.78|313.38|315.98|313.58|315.58|313.18|0
1649266030000|2022-04-06 17:27:10|315.58|313.18|315.78|313.38|315.78|313.38|315.58|313.18|0
1649266040000|2022-04-06 17:27:20|315.58|313.18|315.58|313.18|315.78|313.38|315.38|312.98|0
1649266050000|2022-04-06 17:27:30|315.78|313.38|315.98|313.58|315.98|313.58|315.78|313.38|0
1649266060000|2022-04-06 17:27:40|315.78|313.38|315.58|313.18|315.78|313.38|315.58|313.18|0
1649266070000|2022-04-06 17:27:50|315.78|313.38|315.78|313.38|315.98|313.58|315.58|313.18|0
1649266080000|2022-04-06 17:28:00|315.58|313.18|315.38|312.98|315.58|313.18|315.18|312.78|0
1649266090000|2022-04-06 17:28:10|315.18|312.78|315.18|312.78|315.38|312.98|314.97|312.57|0
1649266100000|2022-04-06 17:28:20|315.58|313.18|315.18|312.78|315.58|313.18|315.18|312.78|0
1649266110000|2022-04-06 17:28:30|314.97|312.57|315.18|312.78|315.18|312.78|314.97|312.57|0
1649266120000|2022-04-06 17:28:40|314.97|312.57|314.57|312.17|314.97|312.57|314.57|312.17|0
1649266130000|2022-04-06 17:28:50|314.77|312.37|314.97|312.57|314.97|312.57|314.67|312.27|0
1649266140000|2022-04-06 17:29:00|315.18|312.78|315.38|312.98|315.58|313.18|315.18|312.78|0
1649266150000|2022-04-06 17:29:10|315.58|313.18|314.97|312.57|315.58|313.18|314.97|312.57|0
1649266160000|2022-04-06 17:29:20|315.08|312.68|314.77|312.37|315.08|312.68|314.77|312.37|0
1649266170000|2022-04-06 17:29:30|314.67|312.27|315.45|313.05|315.45|313.05|314.67|312.27|0
1649266180000|2022-04-06 17:29:40|315.25|312.85|314.17|311.77|315.25|312.85|314.17|311.77|0
1649266190000|2022-04-06 17:29:50|314.27|311.87|314.37|311.97|314.37|311.97|314.27|311.87|0
1649266200000|2022-04-06 17:30:00|313.96|311.56|314.17|311.77|314.17|311.77|313.96|311.56|0
1649266210000|2022-04-06 17:30:10|314.37|311.97|314.37|311.97|314.37|311.97|314.17|311.77|0
1649266220000|2022-04-06 17:30:20|314.57|312.17|314.57|312.17|314.57|312.17|314.37|311.97|0
1649266230000|2022-04-06 17:30:30|314.37|311.97|314.37|311.97|314.37|311.97|314.37|311.97|0
1649266250000|2022-04-06 17:30:50|314.47|312.07|314.37|311.97|314.47|312.07|314.37|311.97|0
1649266260000|2022-04-06 17:31:00|314.57|312.17|314.17|311.77|314.57|312.17|314.17|311.77|0
1649266280000|2022-04-06 17:31:20|314.37|311.97|314.17|311.77|314.37|311.97|314.17|311.77|0
1649266290000|2022-04-06 17:31:30|314.57|312.17|314.57|312.17|314.57|312.17|314.37|311.97|0
1649266310000|2022-04-06 17:31:50|314.77|312.37|314.98|312.58|314.98|312.58|314.77|312.37|0
1649266320000|2022-04-06 17:32:00|315.18|312.78|314.97|312.57|315.18|312.78|314.97|312.57|0
1649266330000|2022-04-06 17:32:10|314.77|312.37|315.18|312.78|315.18|312.78|314.77|312.37|0
1649266340000|2022-04-06 17:32:20|314.97|312.57|314.47|312.07|314.97|312.57|314.37|311.97|0
1649266350000|2022-04-06 17:32:30|314.57|312.17|314.57|312.17|314.57|312.17|314.37|311.97|0
1649266360000|2022-04-06 17:32:40|314.77|312.37|314.57|312.17|314.77|312.37|314.57|312.17|0
1649266370000|2022-04-06 17:32:50|314.37|311.97|314.16|311.76|314.37|311.97|314.16|311.76|0
1649266380000|2022-04-06 17:33:00|314.27|311.87|314.16|311.76|314.37|311.97|314.16|311.76|0
1649266390000|2022-04-06 17:33:10|313.96|311.56|313.36|310.96|313.96|311.56|313.36|310.96|0
1649266400000|2022-04-06 17:33:20|313.15|310.75|312.65|310.25|313.15|310.75|312.55|310.15|0
1649266410000|2022-04-06 17:33:30|312.55|310.15|312.35|309.95|312.55|310.15|312.35|309.95|0
1649266420000|2022-04-06 17:33:40|312.14|309.74|310.73|308.33|312.14|309.74|310.73|308.33|0
1649266430000|2022-04-06 17:33:50|310.93|308.53|310.53|308.13|310.93|308.53|310.53|308.13|0
1649266440000|2022-04-06 17:34:00|310.33|307.93|311.13|308.73|311.13|308.73|310.33|307.93|0
1649266450000|2022-04-06 17:34:10|311.34|308.94|311.74|309.34|311.74|309.34|311.34|308.94|0
1649266460000|2022-04-06 17:34:20|311.94|309.54|311.74|309.34|311.94|309.54|311.74|309.34|0
1649266470000|2022-04-06 17:34:30|312.34|309.94|312.34|309.94|312.34|309.94|312.34|309.94|0
1649266480000|2022-04-06 17:34:40|312.14|309.74|312.34|309.94|312.34|309.94|312.14|309.74|0
1649266490000|2022-04-06 17:34:50|311.74|309.34|311.54|309.14|311.74|309.34|311.54|309.14|0
1649266500000|2022-04-06 17:35:00|311.34|308.94|310.73|308.33|311.34|308.94|310.73|308.33|0
1649266510000|2022-04-06 17:35:10|311.34|308.94|311.74|309.34|311.74|309.34|311.13|308.73|0
1649266520000|2022-04-06 17:35:20|311.94|309.54|312.95|310.55|312.95|310.55|311.94|309.54|0
1649266530000|2022-04-06 17:35:30|313.15|310.75|312.95|310.55|313.15|310.75|312.95|310.55|0
1649266540000|2022-04-06 17:35:40|313.15|310.75|313.35|310.95|313.35|310.95|313.06|310.66|0
1649266550000|2022-04-06 17:35:50|313.15|310.75|312.95|310.55|313.15|310.75|312.95|310.55|0
1649266560000|2022-04-06 17:36:00|313.15|310.75|313.76|311.36|313.76|311.36|313.15|310.75|0
1649266570000|2022-04-06 17:36:10|312.95|310.55|312.95|310.55|312.95|310.55|312.95|310.55|0
1649266590000|2022-04-06 17:36:30|312.75|310.35|312.14|309.74|312.75|310.35|312.14|309.74|0
1649266600000|2022-04-06 17:36:40|312.55|310.15|312.75|310.35|312.75|310.35|312.55|310.15|0
1649266620000|2022-04-06 17:37:00|313.15|310.75|313.15|310.75|313.35|310.95|313.15|310.75|0
1649266630000|2022-04-06 17:37:10|312.95|310.55|313.15|310.75|313.15|310.75|312.95|310.55|0
1649266640000|2022-04-06 17:37:20|312.95|310.55|312.95|310.55|312.95|310.55|312.75|310.35|0
1649266650000|2022-04-06 17:37:30|312.75|310.35|312.55|310.15|312.75|310.35|312.55|310.15|0
1649266660000|2022-04-06 17:37:40|312.75|310.35|312.45|310.05|312.75|310.35|312.34|309.94|0
1649266670000|2022-04-06 17:37:50|312.14|309.74|311.13|308.73|312.14|309.74|311.13|308.73|0
1649266680000|2022-04-06 17:38:00|310.93|308.53|310.53|308.13|311.33|308.93|310.53|308.13|0
1649266690000|2022-04-06 17:38:10|310.73|308.33|310.33|307.93|310.73|308.33|310.33|307.93|0
1649266700000|2022-04-06 17:38:20|310.53|308.13|310.93|308.53|310.93|308.53|310.33|307.93|0
1649266710000|2022-04-06 17:38:30|310.73|308.33|310.63|308.23|310.73|308.33|310.53|308.13|0
1649266720000|2022-04-06 17:38:40|310.73|308.33|311.33|308.93|311.33|308.93|310.73|308.33|0
1649266730000|2022-04-06 17:38:50|310.93|308.53|310.53|308.13|310.93|308.53|310.53|308.13|0
1649266740000|2022-04-06 17:39:00|310.73|308.33|310.13|307.73|310.73|308.33|310.13|307.73|0
1649266750000|2022-04-06 17:39:10|309.92|307.52|309.92|307.52|309.92|307.52|309.92|307.52|0
1649266760000|2022-04-06 17:39:20|310.13|307.73|310.33|307.93|310.33|307.93|310.13|307.73|0
1649266770000|2022-04-06 17:39:30|310.13|307.73|310.13|307.73|310.13|307.73|309.92|307.52|0
1649266780000|2022-04-06 17:39:40|310.23|307.83|310.13|307.73|310.33|307.93|310.13|307.73|0
1649266790000|2022-04-06 17:39:50|309.92|307.52|309.92|307.52|309.92|307.52|309.92|307.52|0
1649266800000|2022-04-06 17:40:00|310.13|307.73|309.72|307.32|310.13|307.73|309.52|307.12|0
1649266810000|2022-04-06 17:40:10|309.92|307.52|310.73|308.33|310.73|308.33|309.92|307.52|0
1649266820000|2022-04-06 17:40:20|310.33|307.93|309.92|307.52|310.53|308.13|309.92|307.52|0
1649266830000|2022-04-06 17:40:30|309.72|307.32|308.72|306.32|309.72|307.32|308.72|306.32|0
1649266840000|2022-04-06 17:40:40|308.52|306.12|307.91|305.51|308.72|306.32|307.91|305.51|0
1649266850000|2022-04-06 17:40:50|308.12|305.72|307.91|305.51|308.12|305.72|307.91|305.51|0
1649266860000|2022-04-06 17:41:00|307.71|305.31|307.31|304.91|307.71|305.31|307.31|304.91|0
1649266870000|2022-04-06 17:41:10|307.51|305.11|306.91|304.51|307.91|305.51|306.91|304.51|0
1649266880000|2022-04-06 17:41:20|307.02|304.62|306.62|304.22|307.02|304.62|306.62|304.22|0
1649266890000|2022-04-06 17:41:30|306.31|303.91|306.31|303.91|306.31|303.91|306.31|303.91|0
1649266900000|2022-04-06 17:41:40|306.11|303.71|306.51|304.11|306.51|304.11|306.11|303.71|0
1649266910000|2022-04-06 17:41:50|306.31|303.91|306.11|303.71|306.51|304.11|306.11|303.71|0
1649266920000|2022-04-06 17:42:00|306.31|303.91|305.91|303.51|306.31|303.91|305.91|303.51|0
1649266930000|2022-04-06 17:42:10|306.11|303.71|306.91|304.51|306.91|304.51|306.11|303.71|0
1649266940000|2022-04-06 17:42:20|307.11|304.71|306.91|304.51|307.11|304.71|306.91|304.51|0
1649266950000|2022-04-06 17:42:30|306.71|304.31|306.91|304.51|306.91|304.51|306.71|304.31|0
1649266960000|2022-04-06 17:42:40|307.11|304.71|307.11|304.71|307.11|304.71|307.11|304.71|0
1649266970000|2022-04-06 17:42:50|306.91|304.51|306.71|304.31|306.91|304.51|306.71|304.31|0
1649266980000|2022-04-06 17:43:00|306.91|304.51|307.11|304.71|307.11|304.71|306.91|304.51|0
1649266990000|2022-04-06 17:43:10|306.71|304.31|306.71|304.31|306.71|304.31|306.51|304.11|0
1649267000000|2022-04-06 17:43:20|306.51|304.11|305.71|303.31|306.51|304.11|305.71|303.31|0
1649267010000|2022-04-06 17:43:30|305.91|303.51|306.11|303.71|306.11|303.71|305.91|303.51|0
1649267020000|2022-04-06 17:43:40|305.91|303.51|306.31|303.91|306.31|303.91|305.91|303.51|0
1649267030000|2022-04-06 17:43:50|306.11|303.71|306.41|304.01|306.41|304.01|306.11|303.71|0
1649267040000|2022-04-06 17:44:00|306.51|304.11|305.91|303.51|306.51|304.11|305.91|303.51|0
1649267050000|2022-04-06 17:44:10|305.71|303.31|305.91|303.51|305.91|303.51|305.51|303.11|0
1649267060000|2022-04-06 17:44:20|305.71|303.31|306.11|303.71|306.11|303.71|305.71|303.31|0
1649267070000|2022-04-06 17:44:30|305.51|303.11|305.91|303.51|305.91|303.51|305.51|303.11|0
1649267080000|2022-04-06 17:44:40|306.11|303.71|306.71|304.31|306.71|304.31|306.11|303.71|0
1649267090000|2022-04-06 17:44:50|306.51|304.11|306.71|304.31|306.91|304.51|306.51|304.11|0
1649267100000|2022-04-06 17:45:00|306.91|304.51|306.71|304.31|307.11|304.71|306.71|304.31|0
1649267110000|2022-04-06 17:45:10|306.91|304.51|306.71|304.31|306.91|304.51|306.71|304.31|0
1649267120000|2022-04-06 17:45:20|306.91|304.51|306.91|304.51|306.91|304.51|306.91|304.51|0
1649267130000|2022-04-06 17:45:30|307.11|304.71|306.71|304.31|307.11|304.71|306.71|304.31|0
1649267140000|2022-04-06 17:45:40|306.91|304.51|307.11|304.71|307.31|304.91|306.91|304.51|0
1649267150000|2022-04-06 17:45:50|307.31|304.91|307.11|304.71|307.31|304.91|307.11|304.71|0
1649267160000|2022-04-06 17:46:00|307.51|305.11|308.11|305.71|308.11|305.71|307.51|305.11|0
1649267170000|2022-04-06 17:46:10|307.71|305.31|307.91|305.51|307.91|305.51|307.51|305.11|0
1649267180000|2022-04-06 17:46:20|308.11|305.71|308.11|305.71|308.11|305.71|307.91|305.51|0
1649267190000|2022-04-06 17:46:30|308.31|305.91|308.51|306.11|308.51|306.11|308.31|305.91|0
1649267200000|2022-04-06 17:46:40|308.31|305.91|308.82|306.42|308.92|306.52|308.31|305.91|0
1649267210000|2022-04-06 17:46:50|308.92|306.52|309.12|306.72|309.12|306.72|308.92|306.52|0
1649267220000|2022-04-06 17:47:00|309.52|307.12|310.73|308.33|310.73|308.33|309.52|307.12|0
1649267230000|2022-04-06 17:47:10|310.63|308.23|310.93|308.53|310.93|308.53|310.63|308.23|0
1649267240000|2022-04-06 17:47:20|310.73|308.33|310.53|308.13|310.73|308.33|310.53|308.13|0
1649267250000|2022-04-06 17:47:30|310.12|307.72|309.92|307.52|310.12|307.72|309.52|307.12|0
1649267260000|2022-04-06 17:47:40|309.52|307.12|309.52|307.12|309.92|307.52|309.52|307.12|0
1649267270000|2022-04-06 17:47:50|309.32|306.92|309.72|307.32|309.72|307.32|309.12|306.72|0
1649267280000|2022-04-06 17:48:00|309.32|306.92|308.95|306.07|309.32|306.92|308.95|306.07|0
1649267290000|2022-04-06 17:48:10|309.36|306.48|309.56|306.68|309.56|306.68|309.16|306.28|0
1649267300000|2022-04-06 17:48:20|309.96|307.08|309.76|306.88|309.96|307.08|309.56|306.68|0
1649267310000|2022-04-06 17:48:30|309.96|307.08|309.76|306.88|309.96|307.08|309.56|306.68|0
1649267320000|2022-04-06 17:48:40|309.56|306.68|309.76|306.88|309.96|307.08|309.56|306.68|0
1649267330000|2022-04-06 17:48:50|309.56|306.68|308.95|306.07|309.56|306.68|308.95|306.07|0
1649267340000|2022-04-06 17:49:00|308.55|305.67|308.15|305.27|308.75|305.87|308.15|305.27|0
1649267350000|2022-04-06 17:49:10|307.75|304.87|307.55|304.67|307.95|305.07|307.55|304.67|0
1649267360000|2022-04-06 17:49:20|307.35|304.47|307.75|304.87|307.75|304.87|307.15|304.27|0
1649267370000|2022-04-06 17:49:30|307.95|305.07|307.55|304.67|307.95|305.07|307.55|304.67|0
1649267380000|2022-04-06 17:49:40|307.75|304.87|306.85|303.97|307.75|304.87|306.85|303.97|0
1649267390000|2022-04-06 17:49:50|306.55|303.67|306.55|303.67|306.55|303.67|306.35|303.47|0
1649267400000|2022-04-06 17:50:00|306.65|303.77|307.2|304.32|307.2|304.32|306.65|303.77|0
1649267410000|2022-04-06 17:50:10|306.8|303.92|305.99|303.11|306.8|303.92|305.99|303.11|0
1649267420000|2022-04-06 17:50:20|306.4|303.52|306.6|303.72|306.6|303.72|306.4|303.52|0
1649267430000|2022-04-06 17:50:30|306.4|303.52|306.8|303.92|307|304.12|306.4|303.52|0
1649267440000|2022-04-06 17:50:40|307.2|304.32|307.2|304.32|307.2|304.32|307|304.12|0
1649267450000|2022-04-06 17:50:50|307.1|304.22|307.6|304.72|307.6|304.72|307.1|304.22|0
1649267460000|2022-04-06 17:51:00|307.4|304.52|307.4|304.52|307.8|304.92|307.4|304.52|0
1649267470000|2022-04-06 17:51:10|306.6|303.72|305.99|303.11|306.6|303.72|305.99|303.11|0
1649267480000|2022-04-06 17:51:20|306.19|303.31|306.6|303.72|306.6|303.72|306.19|303.31|0
1649267490000|2022-04-06 17:51:30|306.8|303.92|306.6|303.72|306.8|303.92|306.6|303.72|0
1649267500000|2022-04-06 17:51:40|306.8|303.92|306.6|303.72|306.8|303.92|306.6|303.72|0
1649267510000|2022-04-06 17:51:50|306.8|303.92|307|304.12|307|304.12|306.8|303.92|0
1649267520000|2022-04-06 17:52:00|307.2|304.32|307.27|304.39|307.27|304.39|306.3|303.42|0
1649267530000|2022-04-06 17:52:10|307.57|304.69|306.97|304.09|307.57|304.69|306.97|304.09|0
1649267540000|2022-04-06 17:52:20|306.57|303.69|305.46|302.58|306.77|303.89|305.46|302.58|0
1649267550000|2022-04-06 17:52:30|305.86|302.98|306.06|303.18|306.06|303.18|305.46|302.58|0
1649267560000|2022-04-06 17:52:40|305.66|302.78|305.26|302.38|305.66|302.78|305.26|302.38|0
1649267570000|2022-04-06 17:52:50|305.06|302.18|305.86|302.98|305.86|302.98|305.06|302.18|0
1649267580000|2022-04-06 17:53:00|305.76|302.88|306.46|303.58|306.46|303.58|305.76|302.88|0
1649267590000|2022-04-06 17:53:10|306.26|303.38|305.86|302.98|306.26|303.38|305.86|302.98|0
1649267600000|2022-04-06 17:53:20|306.06|303.18|306.26|303.38|306.26|303.38|306.06|303.18|0
1649267610000|2022-04-06 17:53:30|306.37|303.49|306.66|303.78|306.66|303.78|306.37|303.49|0
1649267620000|2022-04-06 17:53:40|306.86|303.98|306.86|303.98|306.86|303.98|306.66|303.78|0
1649267630000|2022-04-06 17:53:50|306.66|303.78|307.07|304.19|307.07|304.19|306.66|303.78|0
1649267640000|2022-04-06 17:54:00|307.27|304.39|307.27|304.39|307.27|304.39|306.97|304.09|0
1649267650000|2022-04-06 17:54:10|307.07|304.19|307.67|304.79|307.67|304.79|307.07|304.19|0
1649267660000|2022-04-06 17:54:20|306.86|303.98|307.47|304.59|307.47|304.59|306.86|303.98|0
1649267670000|2022-04-06 17:54:30|307.27|304.39|307.17|304.29|307.27|304.39|307.17|304.29|0
1649267680000|2022-04-06 17:54:40|307.07|304.19|307.27|304.39|307.27|304.39|307.07|304.19|0
1649267690000|2022-04-06 17:54:50|307.47|304.59|307.27|304.39|307.47|304.59|307.27|304.39|0
1649267700000|2022-04-06 17:55:00|307.47|304.59|307.27|304.39|307.47|304.59|307.27|304.39|0
1649267710000|2022-04-06 17:55:10|306.86|303.98|307.27|304.39|307.27|304.39|306.86|303.98|0
1649267720000|2022-04-06 17:55:20|307.07|304.19|307.07|304.19|307.07|304.19|307.07|304.19|0
1649267730000|2022-04-06 17:55:30|307.27|304.39|307.67|304.79|307.67|304.79|307.27|304.39|0
1649267740000|2022-04-06 17:55:40|308.07|305.19|308.07|305.19|308.07|305.19|307.87|304.99|0
1649267750000|2022-04-06 17:55:50|308.18|305.3|307.87|304.99|308.18|305.3|307.87|304.99|0
1649267760000|2022-04-06 17:56:00|307.06|304.18|307.47|304.59|307.67|304.79|307.06|304.18|0
1649267770000|2022-04-06 17:56:10|307.57|304.69|307.87|304.99|307.87|304.99|307.57|304.69|0
1649267780000|2022-04-06 17:56:20|307.77|304.89|308.07|305.19|308.07|305.19|307.77|304.89|0
1649267790000|2022-04-06 17:56:30|307.87|304.99|308.07|305.19|308.07|305.19|307.87|304.99|0
1649267800000|2022-04-06 17:56:40|308.18|305.3|308.67|305.79|308.67|305.79|308.18|305.3|0
1649267810000|2022-04-06 17:56:50|308.88|306|309.28|306.4|309.68|306.8|308.88|306|0
1649267820000|2022-04-06 17:57:00|309.18|306.3|309.68|306.8|309.68|306.8|309.18|306.3|0
1649267830000|2022-04-06 17:57:10|309.88|307|310.49|307.61|310.49|307.61|309.88|307|0
1649267840000|2022-04-06 17:57:20|310.29|307.41|309.88|307|310.29|307.41|309.88|307|0
1649267850000|2022-04-06 17:57:30|309.68|306.8|309.28|306.4|309.68|306.8|309.08|306.2|0
1649267860000|2022-04-06 17:57:40|309.48|306.6|310.29|307.41|310.29|307.41|309.48|306.6|0
1649267870000|2022-04-06 17:57:50|309.99|307.11|310.49|307.61|310.49|307.61|309.99|307.11|0
1649267880000|2022-04-06 17:58:00|310.89|308.01|311.1|308.22|311.1|308.22|310.89|308.01|0
1649267890000|2022-04-06 17:58:10|310.89|308.01|309.88|307|310.89|308.01|309.88|307|0
1649267900000|2022-04-06 17:58:20|309.28|306.4|309.88|307|309.88|307|309.28|306.4|0
1649267910000|2022-04-06 17:58:30|310.09|307.21|309.88|307|310.09|307.21|309.88|307|0
1649267920000|2022-04-06 17:58:40|310.09|307.21|310.09|307.21|310.09|307.21|309.88|307|0
1649267930000|2022-04-06 17:58:50|310.19|307.31|310.29|307.41|310.29|307.41|310.19|307.31|0
1649267940000|2022-04-06 17:59:00|310.49|307.61|310.69|307.81|310.69|307.81|310.49|307.61|0
1649267950000|2022-04-06 17:59:10|310.59|307.71|310.49|307.61|310.69|307.81|310.49|307.61|0
1649267960000|2022-04-06 17:59:20|310.69|307.81|310.49|307.61|310.69|307.81|310.29|307.41|0
1649267970000|2022-04-06 17:59:30|310.29|307.41|310.29|307.41|310.39|307.51|310.29|307.41|0
1649267980000|2022-04-06 17:59:40|310.49|307.61|310.69|307.81|311.3|308.42|310.49|307.61|0
1649267990000|2022-04-06 17:59:50|310.8|307.92|311.4|308.52|311.4|308.52|310.69|307.81|0
1649268000000|2022-04-06 18:00:00|311.61|308.73|313.02|310.14|313.02|310.14|310.59|307.71|0
1649268010000|2022-04-06 18:00:10|316.27|313.39|303.85|300.97|316.27|313.39|303.85|300.97|0
1649268020000|2022-04-06 18:00:20|308.87|305.99|310.89|308.01|310.89|308.01|307.26|304.38|0
1649268030000|2022-04-06 18:00:30|312.11|309.23|310.08|307.2|312.11|309.23|309.38|306.5|0
1649268040000|2022-04-06 18:00:40|306.46|303.58|306.86|303.98|307.57|304.69|305.26|302.38|0
1649268050000|2022-04-06 18:00:50|305.36|302.48|306.56|303.68|306.56|303.68|304.16|301.28|0
1649268060000|2022-04-06 18:01:00|308.17|305.29|309.99|307.11|309.99|307.11|308.17|305.29|0
1649268070000|2022-04-06 18:01:10|309.28|306.4|305.66|302.78|309.28|306.4|305.66|302.78|0
1649268080000|2022-04-06 18:01:20|306.26|303.38|305.26|302.38|306.26|303.38|304.45|301.57|0
1649268090000|2022-04-06 18:01:30|302.65|299.77|304.16|301.28|304.45|301.57|302.45|299.57|0
1649268100000|2022-04-06 18:01:40|302.45|299.57|302.85|299.97|303.25|300.37|301.46|298.58|0
1649268110000|2022-04-06 18:01:50|302.25|299.37|301.66|298.78|302.25|299.37|301.66|298.78|0
1649268120000|2022-04-06 18:02:00|299.27|296.39|297.08|294.2|300.06|297.18|297.08|294.2|0
1649268130000|2022-04-06 18:02:10|296.29|293.41|295.5|292.62|296.29|293.41|294.91|292.03|0
1649268140000|2022-04-06 18:02:20|294.12|291.24|292.54|289.66|294.12|291.24|292.54|289.66|0
1649268150000|2022-04-06 18:02:30|292.74|289.86|293.53|290.65|293.72|290.84|292.74|289.86|0
1649268160000|2022-04-06 18:02:40|294.62|291.74|295.3|292.42|295.3|292.42|294.32|291.44|0
1649268170000|2022-04-06 18:02:50|296.89|294.01|296.69|293.81|296.89|294.01|296.29|293.41|0
1649268180000|2022-04-06 18:03:00|297.28|294.4|297.28|294.4|297.28|294.4|296.29|293.41|0
1649268190000|2022-04-06 18:03:10|296.69|293.81|295.9|293.02|296.69|293.81|295.41|292.53|0
1649268200000|2022-04-06 18:03:20|294.71|291.83|296.59|293.71|296.59|293.71|294.71|291.83|0
1649268210000|2022-04-06 18:03:30|295.6|292.72|295.95|293.07|295.95|293.07|294.95|292.07|0
1649268220000|2022-04-06 18:03:40|296.15|293.27|295.75|292.87|296.55|293.67|295.75|292.87|0
1649268230000|2022-04-06 18:03:50|295.95|293.07|296.94|294.06|296.94|294.06|295.95|293.07|0
1649268240000|2022-04-06 18:04:00|296.74|293.86|297.29|294.41|297.29|294.41|295.78|292.9|0
1649268250000|2022-04-06 18:04:10|298.78|295.9|297.38|294.5|298.78|295.9|297.38|294.5|0
1649268260000|2022-04-06 18:04:20|298.58|295.7|298.78|295.9|299.49|296.61|298.58|295.7|0
1649268270000|2022-04-06 18:04:30|298.69|295.81|301.19|298.31|301.39|298.51|298.69|295.81|0
1649268280000|2022-04-06 18:04:40|300.89|298.01|301.39|298.51|301.39|298.51|300.89|298.01|0
1649268290000|2022-04-06 18:04:50|299.99|297.11|298.78|295.9|300.59|297.71|298.78|295.9|0
1649268300000|2022-04-06 18:05:00|300.99|298.11|301.8|298.92|302.5|299.62|300.99|298.11|0
1649268310000|2022-04-06 18:05:10|301.7|298.82|300.79|297.91|301.7|298.82|300.79|297.91|0
1649268320000|2022-04-06 18:05:20|300.89|298.01|303.61|300.73|303.61|300.73|300.59|297.71|0
1649268330000|2022-04-06 18:05:30|303.81|300.93|304.21|301.33|304.42|301.54|303.31|300.43|0
1649268340000|2022-04-06 18:05:40|305.23|302.35|304.42|301.54|305.23|302.35|304.42|301.54|0
1649268350000|2022-04-06 18:05:50|304.62|301.74|304.93|302.05|305.23|302.35|304.62|301.74|0
1649268360000|2022-04-06 18:06:00|304.72|301.84|305.33|302.45|305.83|302.95|304.72|301.84|0
1649268370000|2022-04-06 18:06:10|305.02|302.14|303|300.12|305.02|302.14|303|300.12|0
1649268380000|2022-04-06 18:06:20|302.2|299.32|302.8|299.92|302.8|299.92|301.39|298.51|0
1649268390000|2022-04-06 18:06:30|301.59|298.71|302|299.12|302|299.12|301.59|298.71|0
1649268400000|2022-04-06 18:06:40|302.8|299.92|303.81|300.93|303.81|300.93|302.8|299.92|0
1649268410000|2022-04-06 18:06:50|305.02|302.14|304.42|301.54|305.02|302.14|304.42|301.54|0
1649268420000|2022-04-06 18:07:00|305.73|302.85|306.64|303.76|306.64|303.76|305.73|302.85|0
1649268430000|2022-04-06 18:07:10|306.84|303.96|307.86|304.98|307.86|304.98|306.84|303.96|0
1649268440000|2022-04-06 18:07:20|308.78|305.9|310.5|307.62|310.5|307.62|308.78|305.9|0
1649268450000|2022-04-06 18:07:30|310.81|307.93|310.5|307.62|311.11|308.23|310.41|307.53|0
1649268460000|2022-04-06 18:07:40|311.73|308.85|311.02|308.14|311.73|308.85|310.3|307.42|0
1649268470000|2022-04-06 18:07:50|311.11|308.23|309.48|306.6|311.32|308.44|309.48|306.6|0
1649268480000|2022-04-06 18:08:00|309.18|306.3|311.93|309.05|311.93|309.05|309.18|306.3|0
1649268490000|2022-04-06 18:08:10|313.77|310.89|313.36|310.48|313.77|310.89|313.16|310.28|0
1649268500000|2022-04-06 18:08:20|313.77|310.89|314.18|311.3|314.18|311.3|313.77|310.89|0
1649268510000|2022-04-06 18:08:30|314.79|311.91|314.79|311.91|315.31|312.43|314.59|311.71|0
1649268520000|2022-04-06 18:08:40|313.26|310.38|312.24|309.36|313.36|310.48|312.24|309.36|0
1649268530000|2022-04-06 18:08:50|312.34|309.46|312.95|310.07|312.95|310.07|312.34|309.46|0
1649268540000|2022-04-06 18:09:00|311.93|309.05|311.73|308.85|311.93|309.05|311.42|308.54|0
1649268550000|2022-04-06 18:09:10|312.95|310.07|315.41|312.53|315.41|312.53|312.95|310.07|0
1649268560000|2022-04-06 18:09:20|316.23|313.35|316.02|313.14|316.23|313.35|315.31|312.43|0
1649268570000|2022-04-06 18:09:30|316.64|313.76|317.26|314.38|317.26|314.38|316.64|313.76|0
1649268580000|2022-04-06 18:09:40|318.08|315.2|318.7|315.82|318.7|315.82|318.08|315.2|0
1649268590000|2022-04-06 18:09:50|317.87|314.99|317.36|314.48|317.87|314.99|317.16|314.28|0
1649268600000|2022-04-06 18:10:00|318.08|315.2|319.95|317.07|319.95|317.07|318.08|315.2|0
1649268610000|2022-04-06 18:10:10|320.77|317.89|320.57|317.69|321.38|318.5|320.57|317.69|0
1649268620000|2022-04-06 18:10:20|318.99|316.11|317.55|314.67|318.99|316.11|317.34|314.46|0
1649268630000|2022-04-06 18:10:30|317.96|315.08|318.37|315.49|318.57|315.69|317.96|315.08|0
1649268640000|2022-04-06 18:10:40|318.16|315.28|317.96|315.08|318.57|315.69|317.96|315.08|0
1649268650000|2022-04-06 18:10:50|318.48|315.6|318.16|315.28|318.78|315.9|317.96|315.08|0
1649268660000|2022-04-06 18:11:00|317.96|315.08|318.99|316.11|319.81|316.93|317.96|315.08|0
1649268670000|2022-04-06 18:11:10|319.4|316.52|321.05|318.17|321.05|318.17|319.4|316.52|0
1649268680000|2022-04-06 18:11:20|321.66|318.78|322.38|319.5|322.48|319.6|321.66|318.78|0
1649268690000|2022-04-06 18:11:30|321.35|318.47|319.91|317.03|321.35|318.47|319.91|317.03|0
1649268700000|2022-04-06 18:11:40|319.5|316.62|320.12|317.24|320.12|317.24|318.89|316.01|0
1649268710000|2022-04-06 18:11:50|319.5|316.62|319.3|316.42|319.5|316.62|318.89|316.01|0
1649268720000|2022-04-06 18:12:00|319.09|316.21|320.32|317.44|320.32|317.44|319.09|316.21|0
1649268730000|2022-04-06 18:12:10|320.12|317.24|319.3|316.42|320.12|317.24|319.3|316.42|0
1649268740000|2022-04-06 18:12:20|319.09|316.21|317.66|314.78|319.09|316.21|317.66|314.78|0
1649268750000|2022-04-06 18:12:30|318.07|315.19|318.68|315.8|318.68|315.8|317.87|314.99|0
1649268760000|2022-04-06 18:12:40|319.09|316.21|320.94|318.06|320.94|318.06|319.09|316.21|0
1649268770000|2022-04-06 18:12:50|321.35|318.47|322.17|319.29|322.17|319.29|321.35|318.47|0
1649268780000|2022-04-06 18:13:00|322.34|319.46|321.93|319.05|322.34|319.46|321.72|318.84|0
1649268790000|2022-04-06 18:13:10|322.13|319.25|320.59|317.71|322.13|319.25|320.59|317.71|0
1649268800000|2022-04-06 18:13:20|320.69|317.81|320.28|317.4|320.69|317.81|320.07|317.19|0
1649268810000|2022-04-06 18:13:30|321.1|318.22|320.8|317.92|321.1|318.22|320.8|317.92|0
1649268820000|2022-04-06 18:13:40|320.9|318.02|319.87|316.99|320.9|318.02|319.46|316.58|0
1649268830000|2022-04-06 18:13:50|320.48|317.6|321.31|318.43|321.31|318.43|320.28|317.4|0
1649268840000|2022-04-06 18:14:00|321.1|318.22|321.93|319.05|321.93|319.05|321.1|318.22|0
1649268850000|2022-04-06 18:14:10|322.13|319.25|321.72|318.84|322.34|319.46|321.72|318.84|0
1649268860000|2022-04-06 18:14:20|322.13|319.25|322.75|319.87|322.75|319.87|322.13|319.25|0
1649268870000|2022-04-06 18:14:30|323.16|320.28|323.57|320.69|323.57|320.69|323.16|320.28|0
1649268880000|2022-04-06 18:14:40|323.16|320.28|323.37|320.49|323.37|320.49|322.96|320.08|0
1649268890000|2022-04-06 18:14:50|324.81|321.93|324.4|321.52|325.02|322.14|324.4|321.52|0
1649268900000|2022-04-06 18:15:00|324.81|321.93|325.85|322.97|326.06|323.18|324.81|321.93|0
1649268910000|2022-04-06 18:15:10|326.26|323.38|326.88|324|326.88|324|326.26|323.38|0
1649268920000|2022-04-06 18:15:20|326.68|323.8|326.88|324|326.88|324|326.47|323.59|0
1649268930000|2022-04-06 18:15:30|326.47|323.59|326.88|324|326.88|324|326.47|323.59|0
1649268940000|2022-04-06 18:15:40|326.47|323.59|326.88|324|326.88|324|326.47|323.59|0
1649268950000|2022-04-06 18:15:50|326.47|323.59|328.34|325.46|328.34|325.46|326.47|323.59|0
1649268960000|2022-04-06 18:16:00|327.3|324.42|328.13|325.25|328.13|325.25|327.09|324.21|0
1649268970000|2022-04-06 18:16:10|328.34|325.46|329.58|326.7|329.58|326.7|328.34|325.46|0
1649268980000|2022-04-06 18:16:20|329.38|326.5|329.38|326.5|329.58|326.7|329.07|326.19|0
1649268990000|2022-04-06 18:16:30|329.48|326.6|329.58|326.7|329.58|326.7|328.75|325.87|0
1649269000000|2022-04-06 18:16:40|329.38|326.5|329.58|326.7|329.58|326.7|329.38|326.5|0
1649269010000|2022-04-06 18:16:50|329.17|326.29|327.69|324.81|329.17|326.29|327.69|324.81|0
1649269020000|2022-04-06 18:17:00|328.94|326.06|330.14|327.26|330.35|327.47|328.94|326.06|0
1649269030000|2022-04-06 18:17:10|330.02|327.14|331.06|328.18|331.06|328.18|330.02|327.14|0
1649269040000|2022-04-06 18:17:20|330.85|327.97|330.43|327.55|330.85|327.97|330.43|327.55|0
1649269050000|2022-04-06 18:17:30|331.26|328.38|330.85|327.97|331.26|328.38|330.64|327.76|0
1649269060000|2022-04-06 18:17:40|330.02|327.14|330.13|327.25|330.64|327.76|330.02|327.14|0
1649269070000|2022-04-06 18:17:50|330.23|327.35|330.13|327.25|330.64|327.76|330.13|327.25|0
1649269080000|2022-04-06 18:18:00|329.61|326.73|330.43|327.55|330.43|327.55|329.61|326.73|0
1649269090000|2022-04-06 18:18:10|330.85|327.97|331.88|329|331.88|329|330.85|327.97|0
1649269100000|2022-04-06 18:18:20|332.3|329.42|332.71|329.83|332.71|329.83|332.3|329.42|0
1649269110000|2022-04-06 18:18:30|331.88|329|330.85|327.97|331.88|329|330.85|327.97|0
1649269120000|2022-04-06 18:18:40|331.26|328.38|330.43|327.55|331.26|328.38|330.43|327.55|0
1649269130000|2022-04-06 18:18:50|330.23|327.35|330.23|327.35|330.23|327.35|330.23|327.35|0
1649269140000|2022-04-06 18:19:00|330.64|327.76|329.19|326.31|330.96|328.08|329.19|326.31|0
1649269150000|2022-04-06 18:19:10|330.02|327.14|330.54|327.66|330.85|327.97|330.02|327.14|0
1649269160000|2022-04-06 18:19:20|331.05|328.17|331.05|328.17|331.26|328.38|330.96|328.08|0
1649269170000|2022-04-06 18:19:30|330.43|327.55|330.02|327.14|331.05|328.17|330.02|327.14|0
1649269180000|2022-04-06 18:19:40|330.85|327.97|329.61|326.73|330.85|327.97|329.61|326.73|0
1649269190000|2022-04-06 18:19:50|330.43|327.55|329.4|326.52|330.43|327.55|329.4|326.52|0
1649269200000|2022-04-06 18:20:00|329.81|326.93|328.78|325.9|329.81|326.93|328.57|325.69|0
1649269210000|2022-04-06 18:20:10|329.81|326.93|329.61|326.73|330.33|327.45|329.61|326.73|0
1649269220000|2022-04-06 18:20:20|328.98|326.1|327.95|325.07|329.19|326.31|327.75|324.87|0
1649269230000|2022-04-06 18:20:30|327.75|324.87|327.65|324.77|327.75|324.87|327.54|324.66|0
1649269240000|2022-04-06 18:20:40|326.71|323.83|327.33|324.45|327.54|324.66|326.71|323.83|0
1649269250000|2022-04-06 18:20:50|327.54|324.66|327.13|324.25|327.95|325.07|327.13|324.25|0
1649269260000|2022-04-06 18:21:00|326.92|324.04|326.51|323.63|327.33|324.45|326.51|323.63|0
1649269270000|2022-04-06 18:21:10|326.3|323.42|324.86|321.98|326.3|323.42|324.86|321.98|0
1649269280000|2022-04-06 18:21:20|324.56|321.68|324.45|321.57|324.86|321.98|324.04|321.16|0
1649269290000|2022-04-06 18:21:30|324.04|321.16|323.42|320.54|324.24|321.36|323.42|320.54|0
1649269300000|2022-04-06 18:21:40|323.83|320.95|324.04|321.16|324.04|321.16|323.42|320.54|0
1649269310000|2022-04-06 18:21:50|323.53|320.65|324.04|321.16|324.24|321.36|323.53|320.65|0
1649269320000|2022-04-06 18:22:00|324.45|321.57|324.35|321.47|324.45|321.57|324.04|321.16|0
1649269330000|2022-04-06 18:22:10|324.45|321.57|325.27|322.39|325.48|322.6|324.45|321.57|0
1649269340000|2022-04-06 18:22:20|325.48|322.6|326.71|323.83|326.92|324.04|325.48|322.6|0
1649269350000|2022-04-06 18:22:30|327.33|324.45|327.33|324.45|327.54|324.66|327.33|324.45|0
1649269360000|2022-04-06 18:22:40|326.51|323.63|327.13|324.25|327.13|324.25|326.51|323.63|0
1649269370000|2022-04-06 18:22:50|326.92|324.04|326.92|324.04|327.13|324.25|326.51|323.63|0
1649269380000|2022-04-06 18:23:00|326.1|323.22|326.51|323.63|326.71|323.83|326.1|323.22|0
1649269390000|2022-04-06 18:23:10|326.71|323.83|326.3|323.42|326.71|323.83|326.1|323.22|0
1649269400000|2022-04-06 18:23:20|326.1|323.22|326.1|323.22|326.3|323.42|325.68|322.8|0
1649269410000|2022-04-06 18:23:30|326.71|323.83|326.92|324.04|327.03|324.15|326.71|323.83|0
1649269420000|2022-04-06 18:23:40|327.33|324.45|326.1|323.22|327.33|324.45|326.1|323.22|0
1649269430000|2022-04-06 18:23:50|326.3|323.42|325.89|323.01|326.3|323.42|325.89|323.01|0
1649269440000|2022-04-06 18:24:00|325.07|322.19|325.07|322.19|325.27|322.39|324.97|322.09|0
1649269450000|2022-04-06 18:24:10|324.86|321.98|326.3|323.42|326.3|323.42|324.86|321.98|0
1649269460000|2022-04-06 18:24:20|325.58|322.7|325.89|323.01|326.09|323.21|325.48|322.6|0
1649269470000|2022-04-06 18:24:30|326.51|323.63|326.71|323.83|326.92|324.04|326.51|323.63|0
1649269480000|2022-04-06 18:24:40|326.92|324.04|326.09|323.21|327.03|324.15|326.09|323.21|0
1649269490000|2022-04-06 18:24:50|325.07|322.19|326.09|323.21|326.09|323.21|325.07|322.19|0
1649269500000|2022-04-06 18:25:00|325.89|323.01|325.07|322.19|325.89|323.01|325.07|322.19|0
1649269510000|2022-04-06 18:25:10|323.63|320.75|324.35|321.47|324.45|321.57|323.42|320.54|0
1649269520000|2022-04-06 18:25:20|323.63|320.75|322.81|319.93|323.63|320.75|322.6|319.72|0
1649269530000|2022-04-06 18:25:30|323.01|320.13|321.37|318.49|323.01|320.13|321.37|318.49|0
1649269540000|2022-04-06 18:25:40|321.17|318.29|319.74|316.86|321.17|318.29|319.74|316.86|0
1649269550000|2022-04-06 18:25:50|319.94|317.06|320.76|317.88|320.76|317.88|319.53|316.65|0
1649269560000|2022-04-06 18:26:00|320.96|318.08|322.4|319.52|322.4|319.52|320.96|318.08|0
1649269570000|2022-04-06 18:26:10|321.99|319.11|321.37|318.49|321.99|319.11|321.37|318.49|0
1649269580000|2022-04-06 18:26:20|321.78|318.9|321.37|318.49|321.99|319.11|321.37|318.49|0
1649269590000|2022-04-06 18:26:30|321.58|318.7|321.37|318.49|321.58|318.7|321.37|318.49|0
1649269600000|2022-04-06 18:26:40|322.19|319.31|322.4|319.52|322.6|319.72|322.19|319.31|0
1649269610000|2022-04-06 18:26:50|321.37|318.49|321.58|318.7|321.58|318.7|321.17|318.29|0
1649269620000|2022-04-06 18:27:00|320.96|318.08|320.25|317.37|320.96|318.08|320.25|317.37|0
1649269630000|2022-04-06 18:27:10|320.14|317.26|322.19|319.31|322.19|319.31|320.14|317.26|0
1649269640000|2022-04-06 18:27:20|321.99|319.11|323.63|320.75|323.63|320.75|321.99|319.11|0
1649269650000|2022-04-06 18:27:30|324.24|321.36|325.06|322.18|325.06|322.18|324.24|321.36|0
1649269660000|2022-04-06 18:27:40|325.89|323.01|325.48|322.6|325.89|323.01|324.86|321.98|0
1649269670000|2022-04-06 18:27:50|325.89|323.01|325.48|322.6|325.89|323.01|325.48|322.6|0
1649269680000|2022-04-06 18:28:00|326.92|324.04|326.11|323.23|327.12|324.24|326.11|323.23|0
1649269690000|2022-04-06 18:28:10|326.32|323.44|325.9|323.02|326.32|323.44|325.28|322.4|0
1649269700000|2022-04-06 18:28:20|326.32|323.44|325.49|322.61|326.32|323.44|325.49|322.61|0
1649269710000|2022-04-06 18:28:30|325.28|322.4|324.14|321.26|325.28|322.4|324.14|321.26|0
1649269720000|2022-04-06 18:28:40|323.52|320.64|323.52|320.64|324.35|321.47|323.52|320.64|0
1649269730000|2022-04-06 18:28:50|323.84|320.96|324.14|321.26|324.14|321.26|323.52|320.64|0
1649269740000|2022-04-06 18:29:00|323.52|320.64|323.32|320.44|323.84|320.96|323.32|320.44|0
1649269750000|2022-04-06 18:29:10|323.73|320.85|322.29|319.41|323.73|320.85|322.29|319.41|0
1649269760000|2022-04-06 18:29:20|322.49|319.61|321.67|318.79|322.49|319.61|321.47|318.59|0
1649269770000|2022-04-06 18:29:30|321.98|319.1|323.93|321.05|323.93|321.05|321.98|319.1|0
1649269780000|2022-04-06 18:29:40|324.55|321.67|324.76|321.88|324.76|321.88|324.55|321.67|0
1649269790000|2022-04-06 18:29:50|324.55|321.67|324.96|322.08|324.96|322.08|324.55|321.67|0
1649269800000|2022-04-06 18:30:00|323.52|320.64|322.9|320.02|323.52|320.64|321.67|318.79|0
1649269810000|2022-04-06 18:30:10|322.7|319.82|321.67|318.79|323.52|320.64|321.67|318.79|0
1649269820000|2022-04-06 18:30:20|322.49|319.61|321.67|318.79|322.9|320.02|321.67|318.79|0
1649269830000|2022-04-06 18:30:30|321.57|318.69|321.67|318.79|321.67|318.79|321.16|318.28|0
1649269840000|2022-04-06 18:30:40|321.47|318.59|322.9|320.02|322.9|320.02|321.37|318.49|0
1649269850000|2022-04-06 18:30:50|323.32|320.44|324.14|321.26|324.35|321.47|323.32|320.44|0
1649269860000|2022-04-06 18:31:00|323.83|320.95|322.08|319.2|323.83|320.95|322.08|319.2|0
1649269870000|2022-04-06 18:31:10|321.64|319.24|321.02|318.62|321.64|319.24|321.02|318.62|0
1649269880000|2022-04-06 18:31:20|320.61|318.21|320.61|318.21|320.61|318.21|320.2|317.8|0
1649269890000|2022-04-06 18:31:30|320.1|317.7|320.2|317.8|320.2|317.8|320|317.6|0
1649269900000|2022-04-06 18:31:40|320.41|318.01|320.61|318.21|321.02|318.62|320.41|318.01|0
1649269910000|2022-04-06 18:31:50|320.41|318.01|319.79|317.39|320.41|318.01|318.97|316.57|0
1649269920000|2022-04-06 18:32:00|318.97|316.57|318.15|315.75|319.08|316.68|318.15|315.75|0
1649269930000|2022-04-06 18:32:10|317.34|314.94|316.11|313.71|317.34|314.94|315.3|312.9|0
1649269940000|2022-04-06 18:32:20|316.52|314.12|315.5|313.1|316.52|314.12|314.69|312.29|0
1649269950000|2022-04-06 18:32:30|314.89|312.49|311.44|309.04|314.89|312.49|311.44|309.04|0
1649269960000|2022-04-06 18:32:40|310.63|308.23|309.82|307.42|310.63|308.23|309.72|307.32|0
1649269970000|2022-04-06 18:32:50|308.4|306|309.82|307.42|309.82|307.42|308.4|306|0
1649269980000|2022-04-06 18:33:00|309.41|307.01|310.22|307.82|310.22|307.82|309.41|307.01|0
1649269990000|2022-04-06 18:33:10|311.03|308.63|310.22|307.82|311.03|308.63|310.22|307.82|0
1649270000000|2022-04-06 18:33:20|311.03|308.63|310.42|308.02|311.03|308.63|310.42|308.02|0
1649270010000|2022-04-06 18:33:30|310.53|308.13|310.22|307.82|310.83|308.43|310.22|307.82|0
1649270020000|2022-04-06 18:33:40|310.33|307.93|309.01|306.61|310.33|307.93|309.01|306.61|0
1649270030000|2022-04-06 18:33:50|309.41|307.01|306.99|304.59|309.41|307.01|306.99|304.59|0
1649270040000|2022-04-06 18:34:00|307.19|304.79|306.39|303.99|307.19|304.79|306.19|303.79|0
1649270050000|2022-04-06 18:34:10|306.59|304.19|305.79|303.39|306.59|304.19|305.79|303.39|0
1649270060000|2022-04-06 18:34:20|306.19|303.79|303.98|301.58|306.39|303.99|303.98|301.58|0
1649270070000|2022-04-06 18:34:30|303.78|301.38|304.18|301.78|304.18|301.78|303.58|301.18|0
1649270080000|2022-04-06 18:34:40|304.78|302.38|305.58|303.18|305.58|303.18|304.78|302.38|0
1649270090000|2022-04-06 18:34:50|305.38|302.98|305.69|303.29|305.69|303.29|305.38|302.98|0
1649270100000|2022-04-06 18:35:00|305.58|303.18|305.79|303.39|305.79|303.39|303.98|301.58|0
1649270110000|2022-04-06 18:35:10|304.89|302.49|305.42|302.54|305.42|302.98|304.89|302.25|0
1649270120000|2022-04-06 18:35:20|304.02|301.14|303.82|300.94|304.02|301.14|303.02|300.14|0
1649270130000|2022-04-06 18:35:30|303.22|300.34|303.02|300.14|303.62|300.74|303.02|300.14|0
1649270140000|2022-04-06 18:35:40|302.42|299.54|303.62|300.74|303.72|300.84|302.42|299.54|0
1649270150000|2022-04-06 18:35:50|305.02|302.14|305.62|302.74|305.62|302.74|304.42|301.54|0
1649270160000|2022-04-06 18:36:00|305.82|302.94|307.03|304.15|307.03|304.15|305.62|302.74|0
1649270170000|2022-04-06 18:36:10|307.43|304.55|309.05|306.17|309.15|306.27|307.43|304.55|0
1649270180000|2022-04-06 18:36:20|310.26|307.38|310.26|307.38|310.26|307.38|309.45|306.57|0
1649270190000|2022-04-06 18:36:30|310.46|307.58|310.06|307.18|310.46|307.58|310.06|307.18|0
1649270200000|2022-04-06 18:36:40|309.85|306.97|309.45|306.57|309.85|306.97|309.25|306.37|0
1649270210000|2022-04-06 18:36:50|309.25|306.37|310.06|307.18|310.06|307.18|309.25|306.37|0
1649270220000|2022-04-06 18:37:00|309.85|306.97|308.85|305.97|309.85|306.97|308.85|305.97|0
1649270230000|2022-04-06 18:37:10|309.26|306.38|309.37|306.49|309.47|306.59|309.26|306.38|0
1649270240000|2022-04-06 18:37:20|310.08|307.2|308.65|305.77|310.08|307.2|308.45|305.57|0
1649270250000|2022-04-06 18:37:30|309.67|306.79|311.95|309.07|311.95|309.07|309.67|306.79|0
1649270260000|2022-04-06 18:37:40|313.37|310.49|312.31|309.43|313.37|310.49|312.31|309.43|0
1649270270000|2022-04-06 18:37:50|313.12|310.24|313.12|310.24|313.53|310.65|313.12|310.24|0
1649270280000|2022-04-06 18:38:00|312.92|310.04|312.1|309.22|312.92|310.04|312.1|309.22|0
1649270290000|2022-04-06 18:38:10|311.49|308.61|308.45|305.57|312.1|309.22|308.45|305.57|0
1649270300000|2022-04-06 18:38:20|308.04|305.16|310.07|307.19|310.07|307.19|308.04|305.16|0
1649270310000|2022-04-06 18:38:30|310.48|307.6|310.88|308|310.88|308|310.48|307.6|0
1649270320000|2022-04-06 18:38:40|309.87|306.99|310.27|307.39|310.27|307.39|309.66|306.78|0
1649270330000|2022-04-06 18:38:50|309.06|306.18|310.27|307.39|310.27|307.39|308.76|305.88|0
1649270340000|2022-04-06 18:39:00|310.68|307.8|309.46|306.58|310.99|308.11|309.46|306.58|0
1649270350000|2022-04-06 18:39:10|308.96|306.08|307.64|304.76|308.96|306.08|307.23|304.35|0
1649270360000|2022-04-06 18:39:20|306.63|303.75|307.64|304.76|307.64|304.76|306.33|303.45|0
1649270370000|2022-04-06 18:39:30|308.24|305.36|308.04|305.16|308.24|305.36|307.84|304.96|0
1649270380000|2022-04-06 18:39:40|308.85|305.97|308.55|305.67|308.85|305.97|308.24|305.36|0
1649270390000|2022-04-06 18:39:50|308.45|305.57|310.27|307.39|310.27|307.39|308.45|305.57|0
1649270400000|2022-04-06 18:40:00|311.09|308.21|311.29|308.41|311.7|308.82|311.09|308.21|0
1649270410000|2022-04-06 18:40:10|309.66|306.78|311.08|308.2|311.08|308.2|309.66|306.78|0
1649270420000|2022-04-06 18:40:20|311.29|308.41|311.49|308.61|311.69|308.81|311.08|308.2|0
1649270430000|2022-04-06 18:40:30|310.07|307.19|308.24|305.36|310.07|307.19|308.24|305.36|0
1649270440000|2022-04-06 18:40:40|307.94|305.06|308.45|305.57|308.45|305.57|307.94|305.06|0
1649270450000|2022-04-06 18:40:50|309.46|306.58|308.45|305.57|309.87|306.99|308.45|305.57|0
1649270460000|2022-04-06 18:41:00|309.05|306.17|309.26|306.38|309.26|306.38|309.05|306.17|0
1649270470000|2022-04-06 18:41:10|309.46|306.58|308.65|305.77|309.46|306.58|308.65|305.77|0
1649270480000|2022-04-06 18:41:20|308.24|305.36|308.45|305.57|308.85|305.97|308.24|305.36|0
1649270490000|2022-04-06 18:41:30|308.04|305.16|308.85|305.97|308.85|305.97|308.04|305.16|0
1649270500000|2022-04-06 18:41:40|308.45|305.57|309.87|306.99|309.87|306.99|308.45|305.57|0
1649270510000|2022-04-06 18:41:50|309.46|306.58|308.04|305.16|309.46|306.58|307.84|304.96|0
1649270520000|2022-04-06 18:42:00|309.46|306.58|308.45|305.57|309.46|306.58|308.45|305.57|0
1649270530000|2022-04-06 18:42:10|308.85|305.97|309.87|306.99|309.87|306.99|308.85|305.97|0
1649270540000|2022-04-06 18:42:20|309.66|306.78|309.26|306.38|310.07|307.19|309.26|306.38|0
1649270550000|2022-04-06 18:42:30|308.85|305.97|310.27|307.39|310.27|307.39|308.85|305.97|0
1649270560000|2022-04-06 18:42:40|311.9|309.02|312.82|309.94|312.82|309.94|311.69|308.81|0
1649270570000|2022-04-06 18:42:50|311.29|308.41|312.1|309.22|312.1|309.22|311.29|308.41|0
1649270580000|2022-04-06 18:43:00|312.92|310.04|312.71|309.83|313.12|310.24|312.71|309.83|0
1649270590000|2022-04-06 18:43:10|313.73|310.85|313.53|310.65|313.73|310.85|313.12|310.24|0
1649270600000|2022-04-06 18:43:20|313.32|310.44|312.92|310.04|313.32|310.44|312.92|310.04|0
1649270610000|2022-04-06 18:43:30|311.69|308.81|310.47|307.59|311.69|308.81|310.27|307.39|0
1649270620000|2022-04-06 18:43:40|310.07|307.19|310.47|307.59|310.68|307.8|309.86|306.98|0
1649270630000|2022-04-06 18:43:50|310.99|308.11|309.86|306.98|310.99|308.11|309.86|306.98|0
1649270640000|2022-04-06 18:44:00|310.47|307.59|309.46|306.58|310.47|307.59|309.46|306.58|0
1649270650000|2022-04-06 18:44:10|307.43|304.55|307.03|304.15|307.64|304.76|307.03|304.15|0
1649270660000|2022-04-06 18:44:20|306.22|303.34|306.62|303.74|306.62|303.74|305.92|303.04|0
1649270670000|2022-04-06 18:44:30|306.73|303.85|307.03|304.15|307.03|304.15|306.62|303.74|0
1649270680000|2022-04-06 18:44:40|307.13|304.25|308.04|305.16|308.45|305.57|307.13|304.25|0
1649270690000|2022-04-06 18:44:50|307.84|304.96|307.03|304.15|307.84|304.96|306.73|303.85|0
1649270700000|2022-04-06 18:45:00|308.24|305.36|307.03|304.15|308.24|305.36|306.62|303.74|0
1649270710000|2022-04-06 18:45:10|306.42|303.54|303.4|300.52|306.42|303.54|303.4|300.52|0
1649270720000|2022-04-06 18:45:20|304|301.12|304.81|301.93|304.81|301.93|304|301.12|0
1649270730000|2022-04-06 18:45:30|303.8|300.92|303.2|300.32|303.8|300.92|303.2|300.32|0
1649270740000|2022-04-06 18:45:40|303.8|300.92|303|300.12|303.8|300.92|303|300.12|0
1649270750000|2022-04-06 18:45:50|304|301.12|303.4|300.52|304|301.12|303.4|300.52|0
1649270760000|2022-04-06 18:46:00|303.8|300.92|304.2|301.32|304.91|302.03|303.8|300.92|0
1649270770000|2022-04-06 18:46:10|304|301.12|305.01|302.13|305.01|302.13|304|301.12|0
1649270780000|2022-04-06 18:46:20|305.61|302.73|307.43|304.55|307.43|304.55|305.61|302.73|0
1649270790000|2022-04-06 18:46:30|307.74|304.86|307.23|304.35|307.74|304.86|307.23|304.35|0
1649270800000|2022-04-06 18:46:40|307.63|304.75|307.43|304.55|307.63|304.75|307.03|304.15|0
1649270810000|2022-04-06 18:46:50|307.23|304.35|308.04|305.16|308.04|305.16|306.62|303.74|0
1649270820000|2022-04-06 18:47:00|307.03|304.15|307.23|304.35|307.84|304.96|307.03|304.15|0
1649270830000|2022-04-06 18:47:10|307.84|304.96|307.03|304.15|308.24|305.36|307.03|304.15|0
1649270840000|2022-04-06 18:47:20|306.62|303.74|307.84|304.96|307.84|304.96|306.62|303.74|0
1649270850000|2022-04-06 18:47:30|307.63|304.75|307.23|304.35|308.24|305.36|307.23|304.35|0
1649270860000|2022-04-06 18:47:40|308.04|305.16|307.84|304.96|308.04|305.16|307.84|304.96|0
1649270870000|2022-04-06 18:47:50|307.54|304.66|308.85|305.97|308.85|305.97|307.54|304.66|0
1649270880000|2022-04-06 18:48:00|308.44|305.56|309.46|306.58|309.46|306.58|308.44|305.56|0
1649270890000|2022-04-06 18:48:10|309.77|306.89|310.27|307.39|310.27|307.39|309.77|306.89|0
1649270900000|2022-04-06 18:48:20|309.86|306.98|307.23|304.35|309.86|306.98|307.23|304.35|0
1649270910000|2022-04-06 18:48:30|307.63|304.75|307.84|304.96|307.84|304.96|306.53|303.65|0
1649270920000|2022-04-06 18:48:40|308.04|305.16|307.23|304.35|308.04|305.16|306.83|303.95|0
1649270930000|2022-04-06 18:48:50|307.94|305.06|307.23|304.35|308.24|305.36|307.23|304.35|0
1649270940000|2022-04-06 18:49:00|306.22|303.34|307.43|304.55|307.43|304.55|306.22|303.34|0
1649270950000|2022-04-06 18:49:10|307.23|304.35|308.44|305.56|308.44|305.56|307.23|304.35|0
1649270960000|2022-04-06 18:49:20|308.24|305.36|309.46|306.58|309.46|306.58|308.24|305.36|0
1649270970000|2022-04-06 18:49:30|309.66|306.78|311.04|308.64|311.25|308.85|309.66|306.78|0
1649270980000|2022-04-06 18:49:40|311.25|308.85|310.64|308.24|311.45|309.05|310.64|308.24|0
1649270990000|2022-04-06 18:49:50|310.03|307.63|310.43|308.03|310.43|308.03|310.03|307.63|0
1649271000000|2022-04-06 18:50:00|308.2|305.8|308.41|306.01|308.41|306.01|306.99|304.59|0
1649271010000|2022-04-06 18:50:10|308.2|305.8|308.61|306.21|308.61|306.21|307.8|305.4|0
1649271020000|2022-04-06 18:50:20|308|305.6|307.39|304.99|308|305.6|307.39|304.99|0
1649271030000|2022-04-06 18:50:30|307.19|304.79|307.19|304.79|307.6|305.2|307.19|304.79|0
1649271040000|2022-04-06 18:50:40|308.41|306.01|308.81|306.41|309.01|306.61|308.41|306.01|0
1649271050000|2022-04-06 18:50:50|307.6|305.2|308.61|306.21|308.61|306.21|307.6|305.2|0
1649271060000|2022-04-06 18:51:00|306.73|304.33|306.25|303.85|306.93|304.53|305.91|303.51|0
1649271070000|2022-04-06 18:51:10|305.23|302.83|305.23|302.83|306.25|303.85|305.23|302.83|0
1649271080000|2022-04-06 18:51:20|305.44|303.04|305.44|303.04|305.64|303.24|305.44|303.04|0
1649271090000|2022-04-06 18:51:30|305.74|303.34|304.53|302.13|305.74|303.34|304.53|302.13|0
1649271100000|2022-04-06 18:51:40|304.43|302.03|305.03|302.63|305.03|302.63|303.72|301.32|0
1649271110000|2022-04-06 18:51:50|304.63|302.23|303.93|301.53|304.83|302.43|303.93|301.53|0
1649271120000|2022-04-06 18:52:00|304.13|301.73|304.63|302.23|304.63|302.23|303.62|301.22|0
1649271130000|2022-04-06 18:52:10|304.53|302.13|303.82|301.42|304.53|302.13|303.82|301.42|0
1649271140000|2022-04-06 18:52:20|304.63|302.23|305.23|302.83|305.23|302.83|304.63|302.23|0
1649271150000|2022-04-06 18:52:30|304.43|302.03|304.22|301.82|304.43|302.03|304.22|301.82|0
1649271160000|2022-04-06 18:52:40|304.43|302.03|304.43|302.03|304.83|302.43|304.43|302.03|0
1649271170000|2022-04-06 18:52:50|304.83|302.43|302.61|300.21|305.03|302.63|302.61|300.21|0
1649271180000|2022-04-06 18:53:00|303.42|301.02|303.01|300.61|303.42|301.02|303.01|300.61|0
1649271190000|2022-04-06 18:53:10|303.42|301.02|302.21|299.81|303.42|301.02|302.21|299.81|0
1649271200000|2022-04-06 18:53:20|302.81|300.41|303.01|300.61|303.42|301.02|302.81|300.41|0
1649271210000|2022-04-06 18:53:30|302.61|300.21|303.42|301.02|303.42|301.02|302.61|300.21|0
1649271220000|2022-04-06 18:53:40|303.62|301.22|304.63|302.23|304.63|302.23|303.62|301.22|0
1649271230000|2022-04-06 18:53:50|305.03|302.63|306.15|303.75|306.15|303.75|305.03|302.63|0
1649271240000|2022-04-06 18:54:00|305.64|303.24|305.23|302.83|305.64|303.24|305.14|302.74|0
1649271250000|2022-04-06 18:54:10|304.83|302.43|304.83|302.43|305.34|302.94|304.83|302.43|0
1649271260000|2022-04-06 18:54:20|304.93|302.53|303.12|300.72|304.93|302.53|303.12|300.72|0
1649271270000|2022-04-06 18:54:30|303.01|300.61|302.61|300.21|303.01|300.61|302.41|300.01|0
1649271280000|2022-04-06 18:54:40|300.8|298.4|300.4|298|301|298.6|300.4|298|0
1649271290000|2022-04-06 18:54:50|299.99|297.59|301|298.6|301|298.6|299.99|297.59|0
1649271300000|2022-04-06 18:55:00|300.4|298|299.99|297.59|301.2|298.8|299.99|297.59|0
1649271310000|2022-04-06 18:55:10|298.79|296.39|297.99|295.59|298.79|296.39|297.39|294.99|0
1649271320000|2022-04-06 18:55:20|297.59|295.19|298.19|295.79|298.19|295.79|297.19|294.79|0
1649271330000|2022-04-06 18:55:30|298.29|295.89|296.99|294.59|298.29|295.89|296.99|294.59|0
1649271340000|2022-04-06 18:55:40|296.59|294.19|296.19|293.79|296.79|294.39|296.19|293.79|0
1649271350000|2022-04-06 18:55:50|296.09|293.69|295.19|292.79|296.09|293.69|295.19|292.79|0
1649271360000|2022-04-06 18:56:00|294.79|292.39|295.99|293.59|296.19|293.79|294.79|292.39|0
1649271370000|2022-04-06 18:56:10|295.19|292.79|295.39|292.99|295.89|293.49|295.19|292.79|0
1649271380000|2022-04-06 18:56:20|295.99|293.59|296.59|294.19|296.79|294.39|295.99|293.59|0
1649271390000|2022-04-06 18:56:30|296.99|294.59|295.79|293.39|296.99|294.59|295.39|292.99|0
1649271400000|2022-04-06 18:56:40|296.19|293.79|296.99|294.59|296.99|294.59|296.19|293.79|0
1649271410000|2022-04-06 18:56:50|297.19|294.79|297.39|294.99|297.39|294.99|297.19|294.79|0
1649271420000|2022-04-06 18:57:00|297.99|295.59|297.79|295.39|297.99|295.59|297.59|295.19|0
1649271430000|2022-04-06 18:57:10|296.99|294.59|296.19|293.79|296.99|294.59|296.19|293.79|0
1649271440000|2022-04-06 18:57:20|295.79|293.39|295.99|293.59|295.99|293.59|295.79|293.39|0
1649271450000|2022-04-06 18:57:30|296.39|293.99|295.39|292.99|296.39|293.99|295.39|292.99|0
1649271460000|2022-04-06 18:57:40|296.19|293.79|295.19|292.79|296.19|293.79|295.19|292.79|0
1649271470000|2022-04-06 18:57:50|295.69|293.29|296.19|293.79|296.19|293.79|295.69|293.29|0
1649271480000|2022-04-06 18:58:00|296.39|293.99|295.99|293.59|296.99|294.59|295.59|293.19|0
1649271490000|2022-04-06 18:58:10|295.89|293.49|296.59|294.19|296.59|294.19|295.89|293.49|0
1649271500000|2022-04-06 18:58:20|296.39|293.99|296.49|294.09|296.49|294.09|295.99|293.59|0
1649271510000|2022-04-06 18:58:30|295.79|293.39|295.59|293.19|296.09|293.69|295.59|293.19|0
1649271520000|2022-04-06 18:58:40|294.99|292.59|294.39|291.99|294.99|292.59|294.2|291.8|0
1649271530000|2022-04-06 18:58:50|294.2|291.8|295.49|293.09|295.59|293.19|294.2|291.8|0
1649271540000|2022-04-06 18:59:00|294.99|292.59|294.79|292.39|295.39|292.99|294.79|292.39|0
1649271550000|2022-04-06 18:59:10|294.59|292.19|294.99|292.59|294.99|292.59|294.2|291.8|0
1649271560000|2022-04-06 18:59:20|294.79|292.39|294.19|291.79|295.29|292.89|294|291.6|0
1649271570000|2022-04-06 18:59:30|294.39|291.99|295.39|292.99|295.39|292.99|294.39|291.99|0
1649271580000|2022-04-06 18:59:40|295.19|292.79|294.79|292.39|295.19|292.79|294.39|291.99|0
1649271590000|2022-04-06 18:59:50|294.99|292.59|294.19|291.79|294.99|292.59|294.19|291.79|0
1649271600000|2022-04-06 19:00:00|293.8|291.4|292.6|290.2|293.8|291.4|292.6|290.2|0
1649271610000|2022-04-06 19:00:10|292.21|289.81|291.41|289.01|292.6|290.2|291.41|289.01|0
1649271620000|2022-04-06 19:00:20|292.01|289.61|291.61|289.21|292.21|289.81|291.61|289.21|0
1649271630000|2022-04-06 19:00:30|290.62|288.22|290.23|287.83|290.82|288.42|290.23|287.83|0
1649271640000|2022-04-06 19:00:40|290.03|287.63|290.42|288.02|290.42|288.02|290.03|287.63|0
1649271650000|2022-04-06 19:00:50|289.83|287.43|289.83|287.43|289.83|287.43|289.24|286.84|0
1649271660000|2022-04-06 19:01:00|289.24|286.84|290.42|288.02|290.42|288.02|289.24|286.84|0
1649271670000|2022-04-06 19:01:10|290.82|288.42|291.41|289.01|292.01|289.61|290.82|288.42|0
1649271680000|2022-04-06 19:01:20|292.21|289.81|292.51|290.11|292.6|290.2|292.21|289.81|0
1649271690000|2022-04-06 19:01:30|292.21|289.81|291.41|289.01|292.41|290.01|291.41|289.01|0
1649271700000|2022-04-06 19:01:40|291.61|289.21|292.11|289.71|292.6|290.2|291.61|289.21|0
1649271710000|2022-04-06 19:01:50|291.61|289.21|291.52|289.12|291.61|289.21|291.41|289.01|0
1649271720000|2022-04-06 19:02:00|290.92|288.52|290.82|288.42|291.12|288.72|290.82|288.42|0
1649271730000|2022-04-06 19:02:10|290.23|287.83|288.55|286.15|290.23|287.83|288.55|286.15|0
1649271740000|2022-04-06 19:02:20|288.35|285.95|288.05|285.65|288.35|285.95|288.05|285.65|0
1649271750000|2022-04-06 19:02:30|288.25|285.85|287.66|285.26|288.25|285.85|287.66|285.26|0
1649271760000|2022-04-06 19:02:40|288.45|286.05|286.87|284.47|288.45|286.05|286.87|284.47|0
1649271770000|2022-04-06 19:02:50|287.07|284.67|288.05|285.65|288.05|285.65|287.07|284.67|0
1649271780000|2022-04-06 19:03:00|288.45|286.05|287.66|285.26|288.45|286.05|287.46|285.06|0
1649271790000|2022-04-06 19:03:10|288.05|285.65|287.86|285.46|288.64|286.24|287.86|285.46|0
1649271800000|2022-04-06 19:03:20|287.26|284.86|287.26|284.86|287.26|284.86|286.87|284.47|0
1649271810000|2022-04-06 19:03:30|286.87|284.47|289.97|287.57|289.97|287.57|286.67|284.27|0
1649271820000|2022-04-06 19:03:40|288.59|286.19|288.81|286.41|288.81|286.41|287.73|285.33|0
1649271830000|2022-04-06 19:03:50|289.59|287.19|288.41|286.01|289.59|287.19|288.21|285.81|0
1649271840000|2022-04-06 19:04:00|288.61|286.21|288.02|285.62|288.61|286.21|288.02|285.62|0
1649271850000|2022-04-06 19:04:10|287.62|285.22|288.21|285.81|288.41|286.01|287.62|285.22|0
1649271860000|2022-04-06 19:04:20|288.41|286.01|288.61|286.21|289|286.6|288.41|286.01|0
1649271870000|2022-04-06 19:04:30|288.41|286.01|289.02|286.62|289.02|286.62|288.41|286.01|0
1649271880000|2022-04-06 19:04:40|288.82|286.42|288.43|286.03|288.82|286.42|288.43|286.03|0
1649271890000|2022-04-06 19:04:50|287.83|285.43|288.43|286.03|288.43|286.03|287.64|285.24|0
1649271900000|2022-04-06 19:05:00|288.93|286.53|289.52|287.12|289.52|287.12|288.93|286.53|0
1649271910000|2022-04-06 19:05:10|290.21|287.81|290.61|288.21|290.61|288.21|290.21|287.81|0
1649271920000|2022-04-06 19:05:20|290.31|287.91|292.39|289.99|292.39|289.99|290.31|287.91|0
1649271930000|2022-04-06 19:05:30|292.79|290.39|292.59|290.19|293.79|291.39|292.59|290.19|0
1649271940000|2022-04-06 19:05:40|293.19|290.79|292.99|290.59|293.39|290.99|292.99|290.59|0
1649271950000|2022-04-06 19:05:50|293.19|290.79|295.38|292.98|295.38|292.98|293.19|290.79|0
1649271960000|2022-04-06 19:06:00|294.78|292.38|295.18|292.78|295.38|292.98|294.78|292.38|0
1649271970000|2022-04-06 19:06:10|294.78|292.38|295.69|293.29|295.69|293.29|294.58|292.18|0
1649271980000|2022-04-06 19:06:20|295.18|292.78|295.38|292.98|295.78|293.38|295.09|292.69|0
1649271990000|2022-04-06 19:06:30|294.98|292.58|295.58|293.18|295.58|293.18|294.98|292.58|0
1649272000000|2022-04-06 19:06:40|295.78|293.38|296.98|294.58|296.98|294.58|295.78|293.38|0
1649272010000|2022-04-06 19:06:50|297.18|294.78|296.58|294.18|297.49|295.09|296.58|294.18|0
1649272020000|2022-04-06 19:07:00|297.18|294.78|295.78|293.38|297.18|294.78|295.78|293.38|0
1649272030000|2022-04-06 19:07:10|295.58|293.18|296.78|294.38|296.78|294.38|295.58|293.18|0
1649272040000|2022-04-06 19:07:20|296.58|294.18|295.98|293.58|296.58|294.18|295.98|293.58|0
1649272050000|2022-04-06 19:07:30|295.78|293.38|296.58|294.18|296.58|294.18|295.78|293.38|0
1649272060000|2022-04-06 19:07:40|296.89|294.49|297.38|294.98|298.19|295.79|296.89|294.49|0
1649272070000|2022-04-06 19:07:50|297.58|295.18|297.58|295.18|297.69|295.29|297.38|294.98|0
1649272080000|2022-04-06 19:08:00|297.79|295.39|298.99|296.59|298.99|296.59|297.58|295.18|0
1649272090000|2022-04-06 19:08:10|298.59|296.19|297.99|295.59|298.59|296.19|297.99|295.59|0
1649272100000|2022-04-06 19:08:20|298.99|296.59|298.09|295.69|298.99|296.59|297.99|295.59|0
1649272110000|2022-04-06 19:08:30|298.19|295.79|296.38|293.98|298.39|295.99|296.38|293.98|0
1649272120000|2022-04-06 19:08:40|295.58|293.18|296.38|293.98|296.38|293.98|295.58|293.18|0
1649272130000|2022-04-06 19:08:50|297.38|294.98|295.58|293.18|297.38|294.98|295.58|293.18|0
1649272140000|2022-04-06 19:09:00|296.18|293.78|295.98|293.58|296.38|293.98|295.98|293.58|0
1649272150000|2022-04-06 19:09:10|296.18|293.78|296.98|294.58|296.98|294.58|295.98|293.58|0
1649272160000|2022-04-06 19:09:20|296.89|294.49|296.98|294.58|296.98|294.58|296.58|294.18|0
1649272170000|2022-04-06 19:09:30|297.18|294.78|295.38|292.98|297.18|294.78|295.38|292.98|0
1649272180000|2022-04-06 19:09:40|295.89|293.49|295.98|293.58|295.98|293.58|295.89|293.49|0
1649272190000|2022-04-06 19:09:50|295.89|293.49|296.78|294.38|296.98|294.58|295.89|293.49|0
1649272200000|2022-04-06 19:10:00|295.38|292.98|295.18|292.78|295.38|292.98|295.18|292.78|0
1649272210000|2022-04-06 19:10:10|291.8|289.4|292.79|290.39|292.79|290.39|291.8|289.4|0
1649272220000|2022-04-06 19:10:20|292.99|290.59|292.69|290.29|293.19|290.79|292.69|290.29|0
1649272230000|2022-04-06 19:10:30|291.7|289.3|292.59|290.19|292.99|290.59|291.7|289.3|0
1649272240000|2022-04-06 19:10:40|292.19|289.79|292.79|290.39|292.99|290.59|292.19|289.79|0
1649272250000|2022-04-06 19:10:50|292.59|290.19|293.19|290.79|293.19|290.79|292.59|290.19|0
1649272260000|2022-04-06 19:11:00|293.98|291.58|293.79|291.39|294.18|291.78|292.79|290.39|0
1649272270000|2022-04-06 19:11:10|294.18|291.78|293.98|291.58|294.18|291.78|293.98|291.58|0
1649272280000|2022-04-06 19:11:20|295.38|292.98|295.49|293.09|295.78|293.38|295.38|292.98|0
1649272290000|2022-04-06 19:11:30|295.58|293.18|295.38|292.98|295.58|293.18|294.69|292.29|0
1649272300000|2022-04-06 19:11:40|295.58|293.18|295.78|293.38|295.98|293.58|295.58|293.18|0
1649272310000|2022-04-06 19:11:50|295.98|293.58|295.38|292.98|295.98|293.58|295.38|292.98|0
1649272320000|2022-04-06 19:12:00|296.78|294.38|297.18|294.78|297.18|294.78|296.58|294.18|0
1649272330000|2022-04-06 19:12:10|295.58|293.18|296.69|294.29|296.78|294.38|295.38|292.98|0
1649272340000|2022-04-06 19:12:20|295.98|293.58|296.78|294.38|296.78|294.38|295.98|293.58|0
1649272350000|2022-04-06 19:12:30|296.98|294.58|295.58|293.18|296.98|294.58|295.58|293.18|0
1649272360000|2022-04-06 19:12:40|295.98|293.58|295.38|292.98|296.18|293.78|295.38|292.98|0
1649272370000|2022-04-06 19:12:50|295.78|293.38|295.38|292.98|296.08|293.68|295.38|292.98|0
1649272380000|2022-04-06 19:13:00|295.58|293.18|296.38|293.98|296.38|293.98|295.58|293.18|0
1649272390000|2022-04-06 19:13:10|295.58|293.18|296.38|293.98|296.58|294.18|295.58|293.18|0
1649272400000|2022-04-06 19:13:20|296.18|293.78|297.38|294.98|297.38|294.98|295.98|293.58|0
1649272410000|2022-04-06 19:13:30|297.58|295.18|297.98|295.58|297.98|295.58|297.58|295.18|0
1649272420000|2022-04-06 19:13:40|297.89|295.49|297.89|295.49|297.89|295.49|297.58|295.18|0
1649272430000|2022-04-06 19:13:50|297.38|294.98|295.88|293.48|297.38|294.98|295.88|293.48|0
1649272440000|2022-04-06 19:14:00|296.18|293.78|295.58|293.18|296.18|293.78|295.38|292.98|0
1649272450000|2022-04-06 19:14:10|295.18|292.78|294.89|292.49|295.38|292.98|294.89|292.49|0
1649272460000|2022-04-06 19:14:20|294.78|292.38|294.98|292.58|294.98|292.58|294.58|292.18|0
1649272470000|2022-04-06 19:14:30|294.58|292.18|294.38|291.98|294.78|292.38|294.38|291.98|0
1649272480000|2022-04-06 19:14:40|293.58|291.18|293.58|291.18|293.78|291.38|293.58|291.18|0
1649272490000|2022-04-06 19:14:50|293.78|291.38|294.18|291.78|294.98|292.58|293.78|291.38|0
1649272500000|2022-04-06 19:15:00|294.09|291.69|294.49|292.09|294.98|292.58|294.09|291.69|0
1649272510000|2022-04-06 19:15:10|294.88|292.48|292.79|290.39|294.88|292.48|292.79|290.39|0
1649272520000|2022-04-06 19:15:20|291.99|289.59|290.8|288.4|291.99|289.59|290.8|288.4|0
1649272530000|2022-04-06 19:15:30|291.2|288.8|291.79|289.39|291.79|289.39|291.2|288.8|0
1649272540000|2022-04-06 19:15:40|291.99|289.59|291.4|289|291.99|289.59|291.4|289|0
1649272550000|2022-04-06 19:15:50|291.59|289.19|291.5|289.1|291.59|289.19|291.4|289|0
1649272560000|2022-04-06 19:16:00|291.99|289.59|291.2|288.8|292.39|289.99|291.2|288.8|0
1649272570000|2022-04-06 19:16:10|291.79|289.39|293.58|291.18|293.58|291.18|291.79|289.39|0
1649272580000|2022-04-06 19:16:20|294.18|291.78|293.78|291.38|294.18|291.78|293.58|291.18|0
1649272590000|2022-04-06 19:16:30|293.58|291.18|293.19|290.79|293.58|291.18|292.99|290.59|0
1649272600000|2022-04-06 19:16:40|292.99|290.59|293.98|291.58|293.98|291.58|292.99|290.59|0
1649272610000|2022-04-06 19:16:50|293.78|291.38|295.58|293.18|295.58|293.18|293.78|291.38|0
1649272620000|2022-04-06 19:17:00|295.78|293.38|296.98|294.58|296.98|294.58|295.78|293.38|0
1649272630000|2022-04-06 19:17:10|296.78|294.38|295.58|293.18|296.78|294.38|295.58|293.18|0
1649272640000|2022-04-06 19:17:20|295.98|293.58|296.38|293.98|296.78|294.38|295.98|293.58|0
1649272650000|2022-04-06 19:17:30|295.78|293.38|296.58|294.18|296.58|294.18|295.78|293.38|0
1649272660000|2022-04-06 19:17:40|296.78|294.38|296.78|294.38|296.98|294.58|296.58|294.18|0
1649272670000|2022-04-06 19:17:50|297.58|295.18|298.78|296.38|298.78|296.38|297.58|295.18|0
1649272680000|2022-04-06 19:18:00|299.59|297.19|298.38|295.98|299.59|297.19|298.38|295.98|0
1649272690000|2022-04-06 19:18:10|297.98|295.58|298.38|295.98|298.58|296.18|297.58|295.18|0
1649272700000|2022-04-06 19:18:20|297.78|295.38|298.78|296.38|298.78|296.38|297.78|295.38|0
1649272710000|2022-04-06 19:18:30|298.18|295.78|298.78|296.38|298.78|296.38|297.98|295.58|0
1649272720000|2022-04-06 19:18:40|298.58|296.18|295.98|293.58|298.78|296.38|295.98|293.58|0
1649272730000|2022-04-06 19:18:50|296.78|294.38|296.38|293.98|296.78|294.38|296.38|293.98|0
1649272740000|2022-04-06 19:19:00|295.58|293.18|296.38|293.98|296.38|293.98|295.58|293.18|0
1649272750000|2022-04-06 19:19:10|296.78|294.38|297.38|294.98|297.38|294.98|296.68|294.28|0
1649272760000|2022-04-06 19:19:20|297.78|295.38|298.38|295.98|298.58|296.18|297.78|295.38|0
1649272770000|2022-04-06 19:19:30|298.78|296.38|299.79|297.39|299.79|297.39|298.78|296.38|0
1649272780000|2022-04-06 19:19:40|299.19|296.79|299.79|297.39|299.99|297.59|299.19|296.79|0
1649272790000|2022-04-06 19:19:50|299.19|296.79|299.79|297.39|299.79|297.39|299.19|296.79|0
1649272800000|2022-04-06 19:20:00|300.39|297.99|299.39|296.99|300.39|297.99|299.39|296.99|0
1649272810000|2022-04-06 19:20:10|300.39|297.99|300.59|298.19|301|298.6|300.39|297.99|0
1649272820000|2022-04-06 19:20:20|301|298.6|303.01|300.61|303.22|300.82|301|298.6|0
1649272830000|2022-04-06 19:20:30|303.22|300.82|303.22|300.82|303.22|300.82|302.81|300.41|0
1649272840000|2022-04-06 19:20:40|303.01|300.61|302.41|300.01|303.01|300.61|302.21|299.81|0
1649272850000|2022-04-06 19:20:50|301.8|299.4|302.61|300.21|302.61|300.21|301.8|299.4|0
1649272860000|2022-04-06 19:21:00|304.43|302.03|305.04|302.64|305.04|302.64|304.23|301.83|0
1649272870000|2022-04-06 19:21:10|305.24|302.84|304.84|302.44|305.24|302.84|304.84|302.44|0
1649272880000|2022-04-06 19:21:20|304.63|302.23|305.04|302.64|305.24|302.84|304.63|302.23|0
1649272890000|2022-04-06 19:21:30|305.44|303.04|304.43|302.03|305.44|303.04|304.43|302.03|0
1649272900000|2022-04-06 19:21:40|304.84|302.44|304.63|302.23|304.84|302.44|304.43|302.03|0
1649272910000|2022-04-06 19:21:50|304.43|302.03|303.82|301.42|304.43|302.03|303.82|301.42|0
1649272920000|2022-04-06 19:22:00|304.03|301.63|304.43|302.03|304.43|302.03|303.82|301.42|0
1649272930000|2022-04-06 19:22:10|304.83|302.43|305.75|303.35|305.85|303.45|304.83|302.43|0
1649272940000|2022-04-06 19:22:20|305.04|302.64|305.04|302.64|305.44|303.04|305.04|302.64|0
1649272950000|2022-04-06 19:22:30|304.53|302.13|304.96|302.56|304.96|302.56|302.29|299.89|0
1649272960000|2022-04-06 19:22:40|304.55|302.15|305.97|303.57|305.97|303.57|304.35|301.95|0
1649272970000|2022-04-06 19:22:50|305.56|303.16|304.96|302.56|305.56|303.16|304.96|302.56|0
1649272980000|2022-04-06 19:23:00|305.56|303.16|306.78|304.38|306.78|304.38|305.56|303.16|0
1649272990000|2022-04-06 19:23:10|306.98|304.58|307.39|304.99|307.59|305.19|306.98|304.58|0
1649273000000|2022-04-06 19:23:20|307.59|305.19|307.39|304.99|307.59|305.19|307.39|304.99|0
1649273010000|2022-04-06 19:23:30|307.59|305.19|307.18|304.78|307.59|305.19|306.98|304.58|0
1649273020000|2022-04-06 19:23:40|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1649273030000|2022-04-06 19:23:50|307.18|304.78|306.98|304.58|307.39|304.99|306.98|304.58|0
1649273040000|2022-04-06 19:24:00|307.79|305.39|306.58|304.18|307.79|305.39|306.58|304.18|0
1649273050000|2022-04-06 19:24:10|306.68|304.28|306.98|304.58|306.98|304.58|306.58|304.18|0
1649273060000|2022-04-06 19:24:20|306.58|304.18|306.98|304.58|306.98|304.58|306.58|304.18|0
1649273070000|2022-04-06 19:24:30|307.39|304.99|306.98|304.58|307.39|304.99|306.98|304.58|0
1649273080000|2022-04-06 19:24:40|306.37|303.97|306.98|304.58|306.98|304.58|306.37|303.97|0
1649273090000|2022-04-06 19:24:50|307.39|304.99|307.49|305.09|308|305.6|307.39|304.99|0
1649273100000|2022-04-06 19:25:00|307.18|304.78|307.39|304.99|307.79|305.39|307.18|304.78|0
1649273110000|2022-04-06 19:25:10|307.18|304.78|306.37|303.97|307.18|304.78|306.37|303.97|0
1649273120000|2022-04-06 19:25:20|307.39|304.99|308.2|305.8|308.2|305.8|307.39|304.99|0
1649273130000|2022-04-06 19:25:30|308|305.6|310.03|307.63|310.85|308.45|308|305.6|0
1649273140000|2022-04-06 19:25:40|309.83|307.43|308.6|306.2|309.83|307.43|308.6|306.2|0
1649273150000|2022-04-06 19:25:50|309.01|306.61|309.22|306.82|309.52|307.12|309.01|306.61|0
1649273160000|2022-04-06 19:26:00|309.01|306.61|308.6|306.2|309.22|306.82|308.6|306.2|0
1649273170000|2022-04-06 19:26:10|308.4|306|308.51|306.11|308.71|306.31|308.4|306|0
1649273180000|2022-04-06 19:26:20|308.81|306.41|309.01|306.61|309.01|306.61|308.4|306|0
1649273190000|2022-04-06 19:26:30|307.99|305.59|309.42|307.02|309.42|307.02|307.99|305.59|0
1649273200000|2022-04-06 19:26:40|309.62|307.22|310.64|308.24|310.64|308.24|309.62|307.22|0
1649273210000|2022-04-06 19:26:50|311.05|308.65|310.44|308.04|311.25|308.85|310.44|308.04|0
1649273220000|2022-04-06 19:27:00|310.23|307.83|310.84|308.44|310.84|308.44|310.23|307.83|0
1649273230000|2022-04-06 19:27:10|311.05|308.65|311.66|309.26|312.27|309.87|311.05|308.65|0
1649273240000|2022-04-06 19:27:20|311.46|309.06|312.68|310.28|312.89|310.49|311.46|309.06|0
1649273250000|2022-04-06 19:27:30|312.89|310.49|311.66|309.26|312.89|310.49|311.66|309.26|0
1649273260000|2022-04-06 19:27:40|312.07|309.67|312.07|309.67|312.07|309.67|311.66|309.26|0
1649273270000|2022-04-06 19:27:50|311.46|309.06|312.27|309.87|312.27|309.87|311.46|309.06|0
1649273280000|2022-04-06 19:28:00|312.89|310.49|312.48|310.08|312.89|310.49|312.48|310.08|0
1649273290000|2022-04-06 19:28:10|312.68|310.28|312.17|309.77|312.89|310.49|311.86|309.46|0
1649273300000|2022-04-06 19:28:20|311.97|309.57|312.89|310.49|312.89|310.49|311.97|309.57|0
1649273310000|2022-04-06 19:28:30|312.48|310.08|313.09|310.69|313.09|310.69|312.48|310.08|0
1649273320000|2022-04-06 19:28:40|312.99|310.59|312.89|310.49|313.09|310.69|312.89|310.49|0
1649273330000|2022-04-06 19:28:50|313.09|310.69|312.27|309.87|313.09|310.69|312.27|309.87|0
1649273340000|2022-04-06 19:29:00|312.07|309.67|312.68|310.28|312.68|310.28|312.07|309.67|0
1649273350000|2022-04-06 19:29:10|312.89|310.49|313.3|310.9|313.3|310.9|312.68|310.28|0
1649273360000|2022-04-06 19:29:20|313.09|310.69|312.89|310.49|313.09|310.69|312.89|310.49|0
1649273370000|2022-04-06 19:29:30|312.27|309.87|312.07|309.67|312.27|309.87|311.86|309.46|0
1649273380000|2022-04-06 19:29:40|311.86|309.46|312.07|309.67|312.07|309.67|311.46|309.06|0
1649273390000|2022-04-06 19:29:50|312.68|310.28|312.68|310.28|313.09|310.69|312.68|310.28|0
1649273400000|2022-04-06 19:30:00|313.09|310.69|313.2|310.8|313.91|311.51|313.09|310.69|0
1649273410000|2022-04-06 19:30:10|313.09|310.69|313.29|310.89|313.29|310.89|312.89|310.49|0
1649273420000|2022-04-06 19:30:20|313.91|311.51|313.29|310.89|313.91|311.51|313.29|310.89|0
1649273430000|2022-04-06 19:30:30|313.7|311.3|312.89|310.49|313.7|311.3|312.89|310.49|0
1649273440000|2022-04-06 19:30:40|312.48|310.08|312.27|309.87|312.68|310.28|312.27|309.87|0
1649273450000|2022-04-06 19:30:50|311.46|309.06|310.84|308.44|311.46|309.06|310.84|308.44|0
1649273460000|2022-04-06 19:31:00|311.05|308.65|310.84|308.44|311.05|308.65|310.23|307.83|0
1649273470000|2022-04-06 19:31:10|311.86|309.46|310.84|308.44|311.86|309.46|310.64|308.24|0
1649273480000|2022-04-06 19:31:20|310.44|308.04|311.05|308.65|311.05|308.65|310.44|308.04|0
1649273490000|2022-04-06 19:31:30|310.64|308.24|311.25|308.85|311.25|308.85|310.64|308.24|0
1649273500000|2022-04-06 19:31:40|310.23|307.83|310.64|308.24|310.64|308.24|309.93|307.53|0
1649273510000|2022-04-06 19:31:50|310.43|308.03|310.03|307.63|310.43|308.03|310.03|307.63|0
1649273520000|2022-04-06 19:32:00|310.23|307.83|309.62|307.22|310.23|307.83|309.42|307.02|0
1649273530000|2022-04-06 19:32:10|308.6|306.2|309.01|306.61|309.42|307.02|308.6|306.2|0
1649273540000|2022-04-06 19:32:20|309.21|306.81|310.43|308.03|310.43|308.03|309.21|306.81|0
1649273550000|2022-04-06 19:32:30|310.54|308.14|310.84|308.44|310.84|308.44|310.43|308.03|0
1649273560000|2022-04-06 19:32:40|311.25|308.85|311.45|309.05|311.45|309.05|311.25|308.85|0
1649273570000|2022-04-06 19:32:50|311.66|309.26|312.88|310.48|312.88|310.48|311.66|309.26|0
1649273580000|2022-04-06 19:33:00|314.52|312.12|313.5|311.1|314.73|312.33|313.5|311.1|0
1649273590000|2022-04-06 19:33:10|314.11|311.71|314.11|311.71|314.11|311.71|313.91|311.51|0
1649273600000|2022-04-06 19:33:20|313.29|310.89|313.09|310.69|313.81|311.41|313.09|310.69|0
1649273610000|2022-04-06 19:33:30|312.88|310.48|313.09|310.69|313.29|310.89|312.88|310.48|0
1649273620000|2022-04-06 19:33:40|312.07|309.67|312.88|310.48|312.88|310.48|310.84|308.44|0
1649273630000|2022-04-06 19:33:50|312.68|310.28|312.27|309.87|312.68|310.28|312.07|309.67|0
1649273640000|2022-04-06 19:34:00|312.88|310.48|313.7|311.3|313.7|311.3|312.88|310.48|0
1649273650000|2022-04-06 19:34:10|314.32|311.92|314.32|311.92|315.14|312.74|314.32|311.92|0
1649273660000|2022-04-06 19:34:20|313.91|311.51|315.34|312.94|315.34|312.94|313.91|311.51|0
1649273670000|2022-04-06 19:34:30|315.55|313.15|315.55|313.15|315.55|313.15|315.34|312.94|0
1649273680000|2022-04-06 19:34:40|314.93|312.53|315.14|312.74|315.14|312.74|314.93|312.53|0
1649273690000|2022-04-06 19:34:50|315.34|312.94|314.73|312.33|315.34|312.94|314.73|312.33|0
1649273700000|2022-04-06 19:35:00|313.7|311.3|313.91|311.51|314.11|311.71|313.7|311.3|0
1649273710000|2022-04-06 19:35:10|314.52|312.12|314.93|312.53|315.14|312.74|314.52|312.12|0
1649273720000|2022-04-06 19:35:20|314.52|312.12|313.5|311.1|314.52|312.12|313.5|311.1|0
1649273730000|2022-04-06 19:35:30|313.91|311.51|314.32|311.92|314.32|311.92|313.91|311.51|0
1649273740000|2022-04-06 19:35:40|313.7|311.3|314.32|311.92|314.73|312.33|313.7|311.3|0
1649273750000|2022-04-06 19:35:50|314.52|312.12|313.5|311.1|314.52|312.12|313.5|311.1|0
1649273760000|2022-04-06 19:36:00|313.7|311.3|313.09|310.69|313.7|311.3|313.09|310.69|0
1649273770000|2022-04-06 19:36:10|312.27|309.87|312.27|309.87|312.47|310.07|312.27|309.87|0
1649273780000|2022-04-06 19:36:20|312.07|309.67|312.27|309.87|312.47|310.07|311.86|309.46|0
1649273790000|2022-04-06 19:36:30|312.88|310.48|313.09|310.69|313.91|311.51|312.88|310.48|0
1649273800000|2022-04-06 19:36:40|313.5|311.1|312.47|310.07|313.5|311.1|312.47|310.07|0
1649273810000|2022-04-06 19:36:50|312.27|309.87|312.47|310.07|312.47|310.07|312.07|309.67|0
1649273820000|2022-04-06 19:37:00|312.58|310.18|309.62|307.22|312.58|310.18|309.62|307.22|0
1649273830000|2022-04-06 19:37:10|309.21|306.81|309.01|306.61|309.21|306.81|308.71|306.31|0
1649273840000|2022-04-06 19:37:20|308.8|306.4|309.82|307.42|309.82|307.42|308.6|306.2|0
1649273850000|2022-04-06 19:37:30|309.62|307.22|309.21|306.81|310.23|307.83|309.21|306.81|0
1649273860000|2022-04-06 19:37:40|309.52|307.12|306.98|304.58|309.52|307.12|306.98|304.58|0
1649273870000|2022-04-06 19:37:50|305.76|303.36|306.37|303.97|306.57|304.17|305.76|303.36|0
1649273880000|2022-04-06 19:38:00|306.98|304.58|306.68|304.28|306.98|304.58|306.37|303.97|0
1649273890000|2022-04-06 19:38:10|306.16|303.76|305.76|303.36|306.77|304.37|305.76|303.36|0
1649273900000|2022-04-06 19:38:20|305.86|303.46|305.56|303.16|305.86|303.46|305.56|303.16|0
1649273910000|2022-04-06 19:38:30|304.95|302.55|304.55|302.15|304.95|302.55|304.55|302.15|0
1649273920000|2022-04-06 19:38:40|304.75|302.35|304.54|302.14|304.75|302.35|304.54|302.14|0
1649273930000|2022-04-06 19:38:50|304.75|302.35|305.56|303.16|305.96|303.56|304.75|302.35|0
1649273940000|2022-04-06 19:39:00|305.35|302.95|304.34|301.94|305.56|303.16|304.34|301.94|0
1649273950000|2022-04-06 19:39:10|303.94|301.54|305.56|303.16|305.56|303.16|303.94|301.54|0
1649273960000|2022-04-06 19:39:20|305.35|302.95|304.95|302.55|305.35|302.95|304.75|302.35|0
1649273970000|2022-04-06 19:39:30|304.34|301.94|304.34|301.94|305.15|302.75|304.34|301.94|0
1649273980000|2022-04-06 19:39:40|304.65|302.25|305.35|302.95|305.35|302.95|304.65|302.25|0
1649273990000|2022-04-06 19:39:50|305.15|302.75|304.14|301.74|305.15|302.75|304.14|301.74|0
1649274000000|2022-04-06 19:40:00|304.95|302.55|304.45|302.05|305.15|302.75|304.34|301.94|0
1649274010000|2022-04-06 19:40:10|304.95|302.55|304.95|302.55|304.95|302.55|304.34|301.94|0
1649274020000|2022-04-06 19:40:20|304.54|302.14|304.14|301.74|304.54|302.14|303.94|301.54|0
1649274030000|2022-04-06 19:40:30|303.94|301.54|304.34|301.94|304.34|301.94|303.94|301.54|0
1649274040000|2022-04-06 19:40:40|304.75|302.35|304.34|301.94|305.35|302.95|304.34|301.94|0
1649274050000|2022-04-06 19:40:50|303.94|301.54|303.53|301.13|303.94|301.54|303.33|300.93|0
1649274060000|2022-04-06 19:41:00|304.14|301.74|303.74|301.34|304.14|301.74|303.53|301.13|0
1649274070000|2022-04-06 19:41:10|303.84|301.44|304.34|301.94|304.34|301.94|303.84|301.44|0
1649274080000|2022-04-06 19:41:20|303.94|301.54|304.85|302.45|304.85|302.45|303.94|301.54|0
1649274090000|2022-04-06 19:41:30|305.56|303.16|306.97|304.57|306.97|304.57|305.56|303.16|0
1649274100000|2022-04-06 19:41:40|307.18|304.78|306.97|304.57|307.38|304.98|306.77|304.37|0
1649274110000|2022-04-06 19:41:50|307.18|304.78|307.79|305.39|307.99|305.59|307.18|304.78|0
1649274120000|2022-04-06 19:42:00|308.19|305.79|306.77|304.37|308.19|305.79|306.77|304.37|0
1649274130000|2022-04-06 19:42:10|306.97|304.57|306.77|304.37|306.97|304.57|306.77|304.37|0
1649274140000|2022-04-06 19:42:20|306.57|304.17|308.09|305.69|308.19|305.79|306.57|304.17|0
1649274150000|2022-04-06 19:42:30|307.99|305.59|306.37|303.97|307.99|305.59|306.37|303.97|0
1649274160000|2022-04-06 19:42:40|306.57|304.17|306.37|303.97|306.57|304.17|306.37|303.97|0
1649274170000|2022-04-06 19:42:50|306.77|304.37|306.16|303.76|306.77|304.37|306.16|303.76|0
1649274180000|2022-04-06 19:43:00|305.76|303.36|306.16|303.76|306.37|303.97|305.76|303.36|0
1649274190000|2022-04-06 19:43:10|305.55|303.15|305.96|303.56|305.96|303.56|305.55|303.15|0
1649274200000|2022-04-06 19:43:20|305.55|303.15|305.55|303.15|305.96|303.56|305.55|303.15|0
1649274210000|2022-04-06 19:43:30|305.76|303.36|306.57|304.17|306.57|304.17|305.76|303.36|0
1649274220000|2022-04-06 19:43:40|307.18|304.78|305.55|303.15|307.18|304.78|305.55|303.15|0
1649274230000|2022-04-06 19:43:50|305.76|303.36|305.76|303.36|305.76|303.36|305.76|303.36|0
1649274240000|2022-04-06 19:44:00|305.55|303.15|304.95|302.55|305.76|303.36|304.95|302.55|0
1649274250000|2022-04-06 19:44:10|303.73|301.33|303.53|301.13|303.73|301.33|303.13|300.73|0
1649274260000|2022-04-06 19:44:20|303.13|300.73|303.94|301.54|304.14|301.74|303.13|300.73|0
1649274270000|2022-04-06 19:44:30|303.53|301.13|303.13|300.73|303.53|301.13|302.52|300.12|0
1649274280000|2022-04-06 19:44:40|302.73|300.33|302.93|300.53|302.93|300.53|302.73|300.33|0
1649274290000|2022-04-06 19:44:50|302.32|299.92|303.73|301.33|303.73|301.33|302.32|299.92|0
1649274300000|2022-04-06 19:45:00|305.35|302.95|303.73|301.33|305.35|302.95|303.73|301.33|0
1649274310000|2022-04-06 19:45:10|303.94|301.54|302.73|300.33|303.94|301.54|302.73|300.33|0
1649274320000|2022-04-06 19:45:20|303.33|300.93|303.33|300.93|304.34|301.94|303.33|300.93|0
1649274330000|2022-04-06 19:45:30|303.73|301.33|303.53|301.13|303.73|301.33|303.13|300.73|0
1649274340000|2022-04-06 19:45:40|304.14|301.74|303.53|301.13|304.14|301.74|303.53|301.13|0
1649274350000|2022-04-06 19:45:50|302.79|300.39|303.19|300.79|303.19|300.79|302.59|300.19|0
1649274360000|2022-04-06 19:46:00|302.99|300.59|302.18|299.78|302.99|300.59|302.18|299.78|0
1649274370000|2022-04-06 19:46:10|301.98|299.58|302.79|300.39|303.19|300.79|301.98|299.58|0
1649274380000|2022-04-06 19:46:20|301.58|299.18|302.38|299.98|302.59|300.19|301.37|298.97|0
1649274390000|2022-04-06 19:46:30|301.78|299.38|301.37|298.97|301.78|299.38|301.37|298.97|0
1649274400000|2022-04-06 19:46:40|301.68|299.28|302.59|300.19|302.59|300.19|301.58|299.18|0
1649274410000|2022-04-06 19:46:50|302.08|299.68|301.78|299.38|302.49|300.09|301.78|299.38|0
1649274420000|2022-04-06 19:47:00|302.18|299.78|300.57|298.17|302.18|299.78|300.57|298.17|0
1649274430000|2022-04-06 19:47:10|299.76|297.36|300.57|298.17|300.57|298.17|299.76|297.36|0
1649274440000|2022-04-06 19:47:20|300.36|297.96|298.86|296.46|300.36|297.96|298.86|296.46|0
1649274450000|2022-04-06 19:47:30|298.15|295.75|297.15|294.75|298.15|295.75|297.15|294.75|0
1649274460000|2022-04-06 19:47:40|296.95|294.55|297.35|294.95|297.55|295.15|296.95|294.55|0
1649274470000|2022-04-06 19:47:50|297.85|295.45|296.26|293.86|298.12|295.72|296.26|293.86|0
1649274480000|2022-04-06 19:48:00|296.06|293.66|295.06|292.66|296.06|293.66|295.06|292.66|0
1649274490000|2022-04-06 19:48:10|294.46|292.06|294.46|292.06|294.46|292.06|293.85|291.45|0
1649274500000|2022-04-06 19:48:20|295.06|292.66|293.65|291.25|295.06|292.66|293.65|291.25|0
1649274510000|2022-04-06 19:48:30|294.05|291.65|293.65|291.25|294.05|291.65|293.65|291.25|0
1649274520000|2022-04-06 19:48:40|293.85|291.45|293.65|291.25|293.85|291.45|293.45|291.05|0
1649274530000|2022-04-06 19:48:50|293.85|291.45|294.05|291.65|294.46|292.06|293.65|291.25|0
1649274540000|2022-04-06 19:49:00|293.45|291.05|294.66|292.26|294.66|292.26|293.45|291.05|0
1649274550000|2022-04-06 19:49:10|295.66|293.26|294.05|291.65|295.66|293.26|293.96|291.56|0
1649274560000|2022-04-06 19:49:20|294.25|291.85|295.26|292.86|295.26|292.86|294.25|291.85|0
1649274570000|2022-04-06 19:49:30|294.46|292.06|295.66|293.26|295.66|293.26|294.46|292.06|0
1649274580000|2022-04-06 19:49:40|295.46|293.06|295.86|293.46|296.06|293.66|295.46|293.06|0
1649274590000|2022-04-06 19:49:50|295.56|293.16|295.86|293.46|296.26|293.86|295.56|293.16|0
1649274600000|2022-04-06 19:50:00|293.85|291.45|294.46|292.06|294.46|292.06|293.45|291.05|0
1649274610000|2022-04-06 19:50:10|295.46|293.06|293.25|290.85|295.46|293.06|293.25|290.85|0
1649274620000|2022-04-06 19:50:20|293.05|290.65|294.05|291.65|294.05|291.65|293.05|290.65|0
1649274630000|2022-04-06 19:50:30|293.45|291.05|294.86|292.46|294.86|292.46|293.45|291.05|0
1649274640000|2022-04-06 19:50:40|295.46|293.06|297.87|295.47|297.87|295.47|295.46|293.06|0
1649274650000|2022-04-06 19:50:50|298.07|295.67|298.88|296.48|299.69|297.29|298.07|295.67|0
1649274660000|2022-04-06 19:51:00|299.49|297.09|299.29|296.89|299.69|297.29|299.29|296.89|0
1649274670000|2022-04-06 19:51:10|298.88|296.48|299.49|297.09|299.49|297.09|298.68|296.28|0
1649274680000|2022-04-06 19:51:20|299.28|296.88|298.48|296.08|299.39|296.99|298.48|296.08|0
1649274690000|2022-04-06 19:51:30|297.67|295.27|298.07|295.67|298.07|295.67|297.67|295.27|0
1649274700000|2022-04-06 19:51:40|298.28|295.88|297.47|295.07|298.28|295.88|297.47|295.07|0
1649274710000|2022-04-06 19:51:50|297.87|295.47|299.28|296.88|299.28|296.88|297.87|295.47|0
1649274720000|2022-04-06 19:52:00|299.49|297.09|298.48|296.08|299.49|297.09|298.07|295.67|0
1649274730000|2022-04-06 19:52:10|299.69|297.29|298.88|296.48|300.3|297.9|298.88|296.48|0
1649274740000|2022-04-06 19:52:20|299.49|297.09|300|297.6|300|297.6|299.49|297.09|0
1649274750000|2022-04-06 19:52:30|300.2|297.8|299.49|297.09|300.2|297.8|299.49|297.09|0
1649274760000|2022-04-06 19:52:40|299.89|297.49|298.58|296.18|300.09|297.69|298.58|296.18|0
1649274770000|2022-04-06 19:52:50|298.88|296.48|298.88|296.48|298.88|296.48|298.48|296.08|0
1649274780000|2022-04-06 19:53:00|299.49|297.09|299.49|297.09|299.89|297.49|299.49|297.09|0
1649274790000|2022-04-06 19:53:10|299.69|297.29|299.49|297.09|299.69|297.29|299.49|297.09|0
1649274800000|2022-04-06 19:53:20|299.69|297.29|299.28|296.88|299.69|297.29|299.08|296.68|0
1649274810000|2022-04-06 19:53:30|299.08|296.68|299.49|297.09|299.49|297.09|299.08|296.68|0
1649274820000|2022-04-06 19:53:40|299.89|297.49|299.89|297.49|299.89|297.49|299.28|296.88|0
1649274830000|2022-04-06 19:53:50|299.69|297.29|299.89|297.49|299.89|297.49|299.69|297.29|0
1649274840000|2022-04-06 19:54:00|300.09|297.69|300.09|297.69|300.09|297.69|299.69|297.29|0
1649274850000|2022-04-06 19:54:10|299.89|297.49|299.89|297.49|299.89|297.49|299.89|297.49|0
1649274860000|2022-04-06 19:54:20|299.28|296.88|299.49|297.09|299.69|297.29|299.28|296.88|0
1649274870000|2022-04-06 19:54:30|299.28|296.88|299.69|297.29|299.69|297.29|299.28|296.88|0
1649274880000|2022-04-06 19:54:40|302.12|299.72|303.34|300.94|303.34|300.94|302.12|299.72|0
1649274890000|2022-04-06 19:54:50|303.74|301.34|303.54|301.14|303.74|301.34|303.33|300.93|0
1649274900000|2022-04-06 19:55:00|303.74|301.34|301.51|299.11|303.74|301.34|301.51|299.11|0
1649274910000|2022-04-06 19:55:10|302.32|299.92|302.52|300.12|303.13|300.73|302.32|299.92|0
1649274920000|2022-04-06 19:55:20|303.54|301.14|303.33|300.93|303.54|301.14|302.93|300.53|0
1649274930000|2022-04-06 19:55:30|302.93|300.53|303.54|301.14|303.54|301.14|302.93|300.53|0
1649274940000|2022-04-06 19:55:40|302.93|300.53|302.93|300.53|303.54|301.14|302.93|300.53|0
1649274950000|2022-04-06 19:55:50|303.33|300.93|304.55|302.15|304.55|302.15|303.33|300.93|0
1649274960000|2022-04-06 19:56:00|304.35|301.95|304.55|302.15|304.55|302.15|304.15|301.75|0
1649274970000|2022-04-06 19:56:10|304.35|301.95|304.35|301.95|304.55|302.15|304.35|301.95|0
1649274980000|2022-04-06 19:56:20|304.55|302.15|305.57|303.17|305.57|303.17|304.55|302.15|0
1649274990000|2022-04-06 19:56:30|304.55|302.15|304.15|301.75|305.37|302.97|304.15|301.75|0
1649275000000|2022-04-06 19:56:40|304.35|301.95|303.74|301.34|304.35|301.95|303.74|301.34|0
1649275010000|2022-04-06 19:56:50|303.13|300.73|302.12|299.72|303.13|300.73|302.12|299.72|0
1649275020000|2022-04-06 19:57:00|301.51|299.11|300.7|298.3|301.51|299.11|300.7|298.3|0
1649275030000|2022-04-06 19:57:10|300.9|298.5|299.89|297.49|300.9|298.5|299.89|297.49|0
1649275040000|2022-04-06 19:57:20|299.69|297.29|298.48|296.08|299.69|297.29|298.48|296.08|0
1649275050000|2022-04-06 19:57:30|298.07|295.67|298.07|295.67|298.07|295.67|297.67|295.27|0
1649275060000|2022-04-06 19:57:40|298.27|295.87|298.88|296.48|298.88|296.48|298.27|295.87|0
1649275070000|2022-04-06 19:57:50|299.08|296.68|299.69|297.29|299.69|297.29|299.08|296.68|0
1649275080000|2022-04-06 19:58:00|299.19|296.79|299.59|297.19|299.59|297.19|298.27|295.87|0
1649275090000|2022-04-06 19:58:10|299.69|297.29|300.09|297.69|300.09|297.69|299.48|297.08|0
1649275100000|2022-04-06 19:58:20|300.7|298.3|301.51|299.11|301.51|299.11|300.7|298.3|0
1649275110000|2022-04-06 19:58:30|301.71|299.31|301.3|298.9|301.71|299.31|301.3|298.9|0
1649275120000|2022-04-06 19:58:40|301.71|299.31|300.7|298.3|302.12|299.72|300.7|298.3|0
1649275130000|2022-04-06 19:58:50|301.1|298.7|302.72|300.32|302.72|300.32|301.1|298.7|0
1649275140000|2022-04-06 19:59:00|302.52|300.12|301.3|298.9|302.52|300.12|301.3|298.9|0
1649275150000|2022-04-06 19:59:10|301.91|299.51|301.51|299.11|301.91|299.51|300.9|298.5|0
1649275160000|2022-04-06 19:59:20|302.12|299.72|302.12|299.72|302.72|300.32|302.12|299.72|0
1649275170000|2022-04-06 19:59:30|303.33|300.93|304.55|302.15|304.55|302.15|303.33|300.93|0
1649275180000|2022-04-06 19:59:40|304.35|301.95|302.6|300.2|304.35|301.95|302.6|300.2|0
1649275190000|2022-04-06 19:59:50|302.81|300.41|302.93|300.53|304.15|301.75|302.81|300.41|0
1649275200000|2022-04-06 20:00:00|303.74|301.34|305.37|302.97|305.37|302.97|303.74|301.34|0
1649275210000|2022-04-06 20:00:10|305.78|303.38|305.99|303.59|305.99|303.59|305.78|303.38|0
1649275220000|2022-04-06 20:00:20|306.6|304.2|306.8|304.4|306.8|304.4|305.99|303.59|0
1649275230000|2022-04-06 20:00:30|307.21|304.81|305.68|303.28|307.21|304.81|305.68|303.28|0
1649275240000|2022-04-06 20:00:40|305.17|302.77|305.17|302.77|305.17|302.77|304.56|302.16|0
1649275250000|2022-04-06 20:00:50|304.97|302.57|305.37|302.97|305.37|302.97|304.97|302.57|0
1649275260000|2022-04-06 20:01:00|305.58|303.18|305.17|302.77|305.58|303.18|305.17|302.77|0
1649275270000|2022-04-06 20:01:10|305.37|302.97|304.56|302.16|305.37|302.97|304.56|302.16|0
1649275280000|2022-04-06 20:01:20|304.97|302.57|305.17|302.77|305.17|302.77|304.76|302.36|0
1649275290000|2022-04-06 20:01:30|304.97|302.57|304.35|301.95|304.97|302.57|304.35|301.95|0
1649275300000|2022-04-06 20:01:40|304.97|302.57|304.97|302.57|304.97|302.57|304.97|302.57|0
1649275310000|2022-04-06 20:01:50|304.76|302.36|304.97|302.57|304.97|302.57|304.76|302.36|0
1649275320000|2022-04-06 20:02:00|304.66|302.26|304.76|302.36|304.76|302.36|304.66|302.26|0
1649275330000|2022-04-06 20:02:10|304.66|302.26|304.97|302.57|304.97|302.57|304.66|302.26|0
1649275340000|2022-04-06 20:02:20|304.87|302.47|304.56|302.16|304.87|302.47|304.56|302.16|0
1649275350000|2022-04-06 20:02:30|304.76|302.36|304.87|302.47|304.97|302.57|304.76|302.36|0
1649275360000|2022-04-06 20:02:40|304.76|302.36|304.76|302.36|304.76|302.36|304.56|302.16|0
1649275370000|2022-04-06 20:02:50|304.96|302.56|305.17|302.77|305.17|302.77|304.96|302.56|0
1649275380000|2022-04-06 20:03:00|304.96|302.56|304.96|302.56|305.07|302.67|304.76|302.36|0
1649275390000|2022-04-06 20:03:10|305.58|303.18|304.76|302.36|305.58|303.18|304.76|302.36|0
1649275400000|2022-04-06 20:03:20|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1649275410000|2022-04-06 20:03:30|305.17|302.77|305.37|302.97|305.37|302.97|305.17|302.77|0
1649275420000|2022-04-06 20:03:40|305.17|302.77|304.96|302.56|305.17|302.77|304.96|302.56|0
1649275430000|2022-04-06 20:03:50|304.87|302.47|304.76|302.36|304.96|302.56|304.76|302.36|0
1649275440000|2022-04-06 20:04:00|304.35|301.95|304.56|302.16|304.56|302.16|304.35|301.95|0
1649275480000|2022-04-06 20:04:40|304.35|301.95|304.35|301.95|304.56|302.16|304.35|301.95|0
1649275490000|2022-04-06 20:04:50|304.56|302.16|304.35|301.95|304.56|302.16|304.35|301.95|0
1649275500000|2022-04-06 20:05:00|304.25|301.85|304.35|301.95|304.35|301.95|304.25|301.85|0
1649275510000|2022-04-06 20:05:10|304.15|301.75|304.15|301.75|304.15|301.75|304.15|301.75|0
1649275520000|2022-04-06 20:05:20|303.54|301.14|303.33|300.93|303.54|301.14|303.33|300.93|0
1649275530000|2022-04-06 20:05:30|303.54|301.14|303.74|301.34|303.74|301.34|303.54|301.14|0
1649275540000|2022-04-06 20:05:40|303.94|301.54|303.74|301.34|303.94|301.54|303.74|301.34|0
1649275550000|2022-04-06 20:05:50|303.94|301.54|303.74|301.34|303.94|301.54|303.74|301.34|0
1649275560000|2022-04-06 20:06:00|303.54|301.14|303.94|301.54|303.94|301.54|303.54|301.14|0
1649275570000|2022-04-06 20:06:10|304.15|301.75|304.15|301.75|304.15|301.75|304.15|301.75|0
1649275610000|2022-04-06 20:06:50|303.94|301.54|304.15|301.75|304.15|301.75|303.94|301.54|0
1649275620000|2022-04-06 20:07:00|304.05|301.65|303.94|301.54|304.05|301.65|303.94|301.54|0
1649275650000|2022-04-06 20:07:30|303.74|301.34|303.54|301.14|303.74|301.34|303.54|301.14|0
1649275660000|2022-04-06 20:07:40|303.44|301.04|303.54|301.14|303.54|301.14|303.44|301.04|0
1649275670000|2022-04-06 20:07:50|303.33|300.93|303.33|300.93|303.33|300.93|303.33|300.93|0
1649275680000|2022-04-06 20:08:00|303.44|301.04|303.13|300.73|303.44|301.04|303.13|300.73|0
1649275690000|2022-04-06 20:08:10|302.93|300.53|302.93|300.53|302.93|300.53|302.93|300.53|0
1649275700000|2022-04-06 20:08:20|302.83|300.43|302.83|300.43|302.93|300.53|302.83|300.43|0
1649275710000|2022-04-06 20:08:30|302.93|300.53|302.72|300.32|302.93|300.53|302.72|300.32|0
1649275720000|2022-04-06 20:08:40|302.52|300.12|302.52|300.12|302.72|300.32|302.52|300.12|0
1649275730000|2022-04-06 20:08:50|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1649275740000|2022-04-06 20:09:00|302.52|300.12|302.72|300.32|302.72|300.32|302.52|300.12|0
1649275750000|2022-04-06 20:09:10|302.92|300.52|302.92|300.52|302.92|300.52|302.92|300.52|0
1649275770000|2022-04-06 20:09:30|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1649275790000|2022-04-06 20:09:50|302.52|300.12|302.92|300.52|302.92|300.52|302.52|300.12|0
1649275800000|2022-04-06 20:10:00|303.03|300.63|302.92|300.52|303.03|300.63|302.92|300.52|0
1649275810000|2022-04-06 20:10:10|302.83|300.43|302.52|300.12|302.83|300.43|302.52|300.12|0
1649275820000|2022-04-06 20:10:20|302.31|299.91|302.52|300.12|302.52|300.12|302.31|299.91|0
1649275830000|2022-04-06 20:10:30|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1649275840000|2022-04-06 20:10:40|302.92|300.52|303.13|300.73|303.13|300.73|302.72|300.32|0
1649275850000|2022-04-06 20:10:50|303.33|300.93|303.33|300.93|303.33|300.93|303.33|300.93|0
1649275880000|2022-04-06 20:11:20|303.74|301.34|303.74|301.34|303.94|301.54|303.74|301.34|0
1649275890000|2022-04-06 20:11:30|303.53|301.13|303.53|301.13|303.53|301.13|303.53|301.13|0
1649275910000|2022-04-06 20:11:50|303.64|301.24|303.53|301.13|303.64|301.24|303.53|301.13|0
1649275920000|2022-04-06 20:12:00|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1649275930000|2022-04-06 20:12:10|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1649275940000|2022-04-06 20:12:20|304.15|301.75|303.94|301.54|304.15|301.75|303.94|301.54|0
1649275950000|2022-04-06 20:12:30|304.15|301.75|304.15|301.75|304.15|301.75|304.15|301.75|0
1649276040000|2022-04-06 20:14:00|304.14|301.74|304.14|301.74|304.14|301.74|304.14|301.74|0
1649276060000|2022-04-06 20:14:20|304.55|302.15|304.55|302.15|304.55|302.15|304.55|302.15|0
1649276070000|2022-04-06 20:14:30|304.76|302.36|304.76|302.36|304.76|302.36|304.76|302.36|0
1649276080000|2022-04-06 20:14:40|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1649276110000|2022-04-06 20:15:10|305.16|302.16|305.16|302.36|305.16|302.36|305.16|302.16|0
1649276140000|2022-04-06 20:15:40|305.06|302.26|304.96|302.16|305.06|302.26|304.96|302.16|0
1649276170000|2022-04-06 20:16:10|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1649276210000|2022-04-06 20:16:50|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1649276220000|2022-04-06 20:17:00|305.98|303.18|306.18|303.38|306.18|303.38|305.98|303.18|0
1649276230000|2022-04-06 20:17:10|306.39|303.59|307.2|304.4|307.2|304.4|306.39|303.59|0
1649276240000|2022-04-06 20:17:20|307.41|304.61|307.41|304.61|307.61|304.81|307.41|304.61|0
1649276250000|2022-04-06 20:17:30|307.2|304.4|307.2|304.4|307.2|304.4|307.2|304.4|0
1649276260000|2022-04-06 20:17:40|307|304.2|307.2|304.4|307.2|304.4|307|304.2|0
1649276270000|2022-04-06 20:17:50|307.41|304.61|307.41|304.61|307.41|304.61|307.2|304.4|0
1649276280000|2022-04-06 20:18:00|307.2|304.4|307|304.2|307.2|304.4|307|304.2|0
1649276290000|2022-04-06 20:18:10|307.2|304.4|307.2|304.4|307.2|304.4|307.2|304.4|0
1649276300000|2022-04-06 20:18:20|307|304.2|307|304.2|307|304.2|307|304.2|0
1649276310000|2022-04-06 20:18:30|307.1|304.3|306.79|303.99|307.1|304.3|306.79|303.99|0
1649276320000|2022-04-06 20:18:40|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1649276330000|2022-04-06 20:18:50|307|304.2|307|304.2|307.1|304.3|307|304.2|0
1649276350000|2022-04-06 20:19:10|306.59|303.79|306.18|303.38|306.59|303.79|306.18|303.38|0
1649276360000|2022-04-06 20:19:20|305.57|302.77|305.77|302.97|305.77|302.97|305.57|302.77|0
1649276370000|2022-04-06 20:19:30|305.57|302.77|305.57|302.77|305.77|302.97|305.57|302.77|0
1649276380000|2022-04-06 20:19:40|305.26|302.46|304.65|301.85|305.26|302.46|304.65|301.85|0
1649276390000|2022-04-06 20:19:50|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1649276400000|2022-04-06 20:20:00|304.95|302.15|304.95|302.15|304.95|302.15|304.75|301.95|0
1649276410000|2022-04-06 20:20:10|304.75|301.95|304.75|301.95|304.75|301.95|304.65|301.85|0
1649276420000|2022-04-06 20:20:20|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1649276430000|2022-04-06 20:20:30|305.16|302.36|305.77|302.97|305.77|302.97|305.16|302.36|0
1649276440000|2022-04-06 20:20:40|305.98|303.18|305.77|302.97|305.98|303.18|305.77|302.97|0
1649276450000|2022-04-06 20:20:50|305.98|303.18|305.77|302.97|305.98|303.18|305.77|302.97|0
1649276460000|2022-04-06 20:21:00|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1649276470000|2022-04-06 20:21:10|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1649276480000|2022-04-06 20:21:20|305.77|302.97|305.88|303.08|305.88|303.08|305.77|302.97|0
1649276490000|2022-04-06 20:21:30|305.97|303.17|305.77|302.97|305.97|303.17|305.77|302.97|0
1649276500000|2022-04-06 20:21:40|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1649276510000|2022-04-06 20:21:50|305.77|302.97|305.97|303.17|305.97|303.17|305.77|302.97|0
1649276530000|2022-04-06 20:22:10|305.77|302.97|305.36|302.56|305.77|302.97|305.36|302.56|0
1649276540000|2022-04-06 20:22:20|305.16|302.36|305.06|302.26|305.16|302.36|305.06|302.26|0
1649276550000|2022-04-06 20:22:30|304.95|302.15|304.75|301.95|304.95|302.15|304.75|301.95|0
1649276560000|2022-04-06 20:22:40|304.65|301.85|304.75|301.95|304.75|301.95|304.55|301.75|0
1649276570000|2022-04-06 20:22:50|304.55|301.75|305.16|302.36|305.16|302.36|304.55|301.75|0
1649276580000|2022-04-06 20:23:00|305.36|302.56|305.16|302.36|305.36|302.56|305.16|302.36|0
1649276590000|2022-04-06 20:23:10|305.57|302.77|305.16|302.36|305.57|302.77|305.16|302.36|0
1649276620000|2022-04-06 20:23:40|305.36|302.56|305.16|302.36|305.36|302.56|305.16|302.36|0
1649276650000|2022-04-06 20:24:10|305.36|302.56|305.16|302.36|305.36|302.56|305.16|302.36|0
1649276660000|2022-04-06 20:24:20|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1649276670000|2022-04-06 20:24:30|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1649276690000|2022-04-06 20:24:50|305.36|302.56|305.57|302.77|305.57|302.77|305.36|302.56|0
1649276700000|2022-04-06 20:25:00|305.47|302.67|305.36|302.56|305.57|302.77|305.36|302.56|0
1649276720000|2022-04-06 20:25:20|305.47|302.67|305.56|302.76|305.56|302.76|305.47|302.67|0
1649276730000|2022-04-06 20:25:30|305.47|302.67|305.56|302.76|305.56|302.76|305.47|302.67|0
1649276740000|2022-04-06 20:25:40|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1649276780000|2022-04-06 20:26:20|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1649276790000|2022-04-06 20:26:30|305.36|302.56|305.16|302.36|305.36|302.56|305.16|302.36|0
1649276820000|2022-04-06 20:27:00|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1649276830000|2022-04-06 20:27:10|304.54|301.74|304.85|302.05|304.95|302.15|304.54|301.74|0
1649276840000|2022-04-06 20:27:20|304.95|302.15|304.75|301.95|304.95|302.15|304.75|301.95|0
1649276850000|2022-04-06 20:27:30|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1649276890000|2022-04-06 20:28:10|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1649276900000|2022-04-06 20:28:20|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1649276930000|2022-04-06 20:28:50|304.75|301.95|304.95|302.15|304.95|302.15|304.75|301.95|0
1649277000000|2022-04-06 20:30:00|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1649277030000|2022-04-06 20:30:30|304.54|301.74|304.75|301.95|304.75|301.95|304.54|301.74|0
1649277040000|2022-04-06 20:30:40|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1649277050000|2022-04-06 20:30:50|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1649277060000|2022-04-06 20:31:00|304.85|302.05|304.95|302.15|304.95|302.15|304.85|302.05|0
1649277090000|2022-04-06 20:31:30|304.75|301.95|305.15|302.35|305.15|302.35|304.75|301.95|0
1649277100000|2022-04-06 20:31:40|305.06|302.26|304.95|302.15|305.06|302.26|304.95|302.15|0
1649277120000|2022-04-06 20:32:00|305.15|302.35|304.95|302.15|305.15|302.35|304.95|302.15|0
1649277140000|2022-04-06 20:32:20|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1649277150000|2022-04-06 20:32:30|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1649277170000|2022-04-06 20:32:50|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1649277180000|2022-04-06 20:33:00|304.65|301.85|304.65|301.85|304.65|301.85|304.65|301.85|0
1649277190000|2022-04-06 20:33:10|304.54|301.74|304.75|301.95|304.75|301.95|304.54|301.74|0
1649277200000|2022-04-06 20:33:20|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1649277210000|2022-04-06 20:33:30|305.15|302.35|304.75|301.95|305.15|302.35|304.54|301.74|0
1649277220000|2022-04-06 20:33:40|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1649277230000|2022-04-06 20:33:50|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1649277240000|2022-04-06 20:34:00|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1649277250000|2022-04-06 20:34:10|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1649277260000|2022-04-06 20:34:20|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1649277270000|2022-04-06 20:34:30|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1649277280000|2022-04-06 20:34:40|305.06|302.26|304.95|302.15|305.06|302.26|304.95|302.15|0
1649277290000|2022-04-06 20:34:50|305.06|302.26|305.15|302.35|305.15|302.35|304.95|302.15|0
1649277300000|2022-04-06 20:35:00|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1649277310000|2022-04-06 20:35:10|304.75|301.95|305.15|302.35|305.36|302.56|304.75|301.95|0
1649277320000|2022-04-06 20:35:20|305.36|302.56|305.36|302.56|305.36|302.56|305.15|302.35|0
1649277340000|2022-04-06 20:35:40|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1649277360000|2022-04-06 20:36:00|305.36|302.56|305.15|302.35|305.36|302.56|305.15|302.35|0
1649277370000|2022-04-06 20:36:10|305.36|302.56|305.77|302.97|305.77|302.97|305.36|302.56|0
1649277380000|2022-04-06 20:36:20|305.56|302.76|305.77|302.97|305.77|302.97|305.56|302.76|0
1649277400000|2022-04-06 20:36:40|305.76|302.96|305.76|302.96|305.76|302.96|305.76|302.96|0
1649277410000|2022-04-06 20:36:50|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1649277420000|2022-04-06 20:37:00|306.08|303.28|306.17|303.37|306.17|303.37|306.08|303.28|0
1649277430000|2022-04-06 20:37:10|306.28|303.48|306.38|303.58|306.38|303.58|306.28|303.48|0
1649277450000|2022-04-06 20:37:30|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649277460000|2022-04-06 20:37:40|306.38|303.58|306.38|303.58|306.38|303.58|306.38|303.58|0
1649277470000|2022-04-06 20:37:50|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649277480000|2022-04-06 20:38:00|306.79|303.99|306.99|304.19|307.2|304.4|306.79|303.99|0
1649277500000|2022-04-06 20:38:20|306.79|303.99|306.99|304.19|306.99|304.19|306.79|303.99|0
1649277510000|2022-04-06 20:38:30|306.89|304.09|306.69|303.89|306.89|304.09|306.69|303.89|0
1649277520000|2022-04-06 20:38:40|306.58|303.78|306.48|303.68|306.58|303.78|306.38|303.58|0
1649277530000|2022-04-06 20:38:50|306.38|303.58|306.17|303.37|306.38|303.58|306.17|303.37|0
1649277540000|2022-04-06 20:39:00|306.38|303.58|306.58|303.78|306.58|303.78|306.17|303.37|0
1649277550000|2022-04-06 20:39:10|306.38|303.58|306.38|303.58|306.38|303.58|306.38|303.58|0
1649277560000|2022-04-06 20:39:20|306.28|303.48|306.69|303.89|306.79|303.99|306.28|303.48|0
1649277570000|2022-04-06 20:39:30|306.58|303.78|306.38|303.58|306.58|303.78|306.38|303.58|0
1649277580000|2022-04-06 20:39:40|306.48|303.68|306.48|303.68|306.48|303.68|306.48|303.68|0
1649277590000|2022-04-06 20:39:50|306.58|303.78|306.38|303.58|306.58|303.78|306.38|303.58|0
1649277600000|2022-04-06 20:40:00|306.28|303.48|306.79|303.99|306.79|303.99|306.28|303.48|0
1649277610000|2022-04-06 20:40:10|306.58|303.78|306.48|303.68|306.58|303.78|306.48|303.68|0
1649277620000|2022-04-06 20:40:20|306.38|303.58|306.38|303.58|306.38|303.58|306.38|303.58|0
1649277630000|2022-04-06 20:40:30|306.17|303.37|306.28|303.48|306.28|303.48|306.17|303.37|0
1649277640000|2022-04-06 20:40:40|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1649277650000|2022-04-06 20:40:50|306.38|303.58|305.97|303.17|306.58|303.78|305.97|303.17|0
1649277670000|2022-04-06 20:41:10|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1649277700000|2022-04-06 20:41:40|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1649277710000|2022-04-06 20:41:50|306.38|303.58|306.17|303.37|306.38|303.58|306.17|303.37|0
1649277720000|2022-04-06 20:42:00|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649277730000|2022-04-06 20:42:10|306.69|303.89|306.58|303.78|306.69|303.89|306.58|303.78|0
1649277740000|2022-04-06 20:42:20|306.69|303.89|306.69|303.89|306.78|303.98|306.69|303.89|0
1649277750000|2022-04-06 20:42:30|306.58|303.78|306.48|303.68|306.58|303.78|306.48|303.68|0
1649277760000|2022-04-06 20:42:40|306.38|303.58|306.58|303.78|306.78|303.98|306.38|303.58|0
1649277770000|2022-04-06 20:42:50|306.78|303.98|306.78|303.98|306.78|303.98|306.78|303.98|0
1649277780000|2022-04-06 20:43:00|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649277800000|2022-04-06 20:43:20|306.38|303.58|306.38|303.58|306.38|303.58|306.38|303.58|0
1649277830000|2022-04-06 20:43:50|306.58|303.78|306.69|303.89|306.69|303.89|306.58|303.78|0
1649277840000|2022-04-06 20:44:00|306.58|303.78|306.38|303.58|306.58|303.78|306.38|303.58|0
1649277850000|2022-04-06 20:44:10|306.58|303.78|306.78|303.98|306.78|303.98|306.58|303.78|0
1649277870000|2022-04-06 20:44:30|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649277880000|2022-04-06 20:44:40|306.78|303.98|306.78|303.98|306.78|303.98|306.78|303.98|0
1649277900000|2022-04-06 20:45:00|306.38|303.58|306.37|303.57|306.48|303.68|306.37|303.57|0
1649277910000|2022-04-06 20:45:10|306.17|303.37|306.37|303.57|306.37|303.57|306.17|303.37|0
1649277920000|2022-04-06 20:45:20|306.28|303.48|306.37|303.57|306.37|303.57|306.28|303.48|0
1649277930000|2022-04-06 20:45:30|306.78|303.98|306.78|303.98|306.78|303.98|306.58|303.78|0
1649277940000|2022-04-06 20:45:40|306.58|303.78|306.48|303.68|306.58|303.78|306.48|303.68|0
1649277950000|2022-04-06 20:45:50|306.37|303.57|306.58|303.78|306.58|303.78|306.37|303.57|0
1649277970000|2022-04-06 20:46:10|306.17|303.37|305.97|303.17|306.17|303.37|305.97|303.17|0
1649277980000|2022-04-06 20:46:20|306.07|303.27|306.28|303.48|306.28|303.48|305.97|303.17|0
1649277990000|2022-04-06 20:46:30|306.37|303.57|306.17|303.37|306.37|303.57|306.17|303.37|0
1649278000000|2022-04-06 20:46:40|306.07|303.27|306.17|303.37|306.17|303.37|306.07|303.27|0
1649278010000|2022-04-06 20:46:50|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1649278020000|2022-04-06 20:47:00|306.17|303.37|306.37|303.57|306.37|303.57|306.17|303.37|0
1649278030000|2022-04-06 20:47:10|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649278040000|2022-04-06 20:47:20|306.37|303.57|306.17|303.37|306.37|303.57|306.17|303.37|0
1649278050000|2022-04-06 20:47:30|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1649278070000|2022-04-06 20:47:50|306.48|303.68|306.37|303.57|306.48|303.68|306.37|303.57|0
1649278080000|2022-04-06 20:48:00|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1649278090000|2022-04-06 20:48:10|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1649278100000|2022-04-06 20:48:20|306.28|303.48|306.37|303.57|306.37|303.57|306.28|303.48|0
1649278110000|2022-04-06 20:48:30|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1649278120000|2022-04-06 20:48:40|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1649278140000|2022-04-06 20:49:00|305.96|303.16|305.76|302.96|305.96|303.16|305.76|302.96|0
1649278150000|2022-04-06 20:49:10|305.96|303.16|306.17|303.37|306.17|303.37|305.96|303.16|0
1649278160000|2022-04-06 20:49:20|306.37|303.57|305.96|303.16|306.37|303.57|305.96|303.16|0
1649278190000|2022-04-06 20:49:50|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1649278200000|2022-04-06 20:50:00|305.96|303.16|306.17|303.37|306.17|303.37|305.96|303.16|0
1649278210000|2022-04-06 20:50:10|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1649278220000|2022-04-06 20:50:20|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1649278230000|2022-04-06 20:50:30|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1649278240000|2022-04-06 20:50:40|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649278250000|2022-04-06 20:50:50|306.48|303.68|306.78|303.98|306.78|303.98|306.48|303.68|0
1649278260000|2022-04-06 20:51:00|306.68|303.88|306.48|303.68|306.68|303.88|306.48|303.68|0
1649278270000|2022-04-06 20:51:10|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649278290000|2022-04-06 20:51:30|306.78|303.98|306.78|303.98|306.78|303.98|306.78|303.98|0
1649278300000|2022-04-06 20:51:40|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649278310000|2022-04-06 20:51:50|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1649278320000|2022-04-06 20:52:00|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649278360000|2022-04-06 20:52:40|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1649278370000|2022-04-06 20:52:50|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649278390000|2022-04-06 20:53:10|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1649278400000|2022-04-06 20:53:20|306.78|303.98|306.58|303.78|306.78|303.98|306.58|303.78|0
1649278420000|2022-04-06 20:53:40|306.37|303.57|306.58|303.78|306.58|303.78|306.37|303.57|0
1649278470000|2022-04-06 20:54:30|306.68|303.88|306.99|304.19|306.99|304.19|306.68|303.88|0
1649278480000|2022-04-06 20:54:40|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1649278490000|2022-04-06 20:54:50|307.39|304.59|307.39|304.59|307.39|304.59|307.39|304.59|0
1649278500000|2022-04-06 20:55:00|307.19|304.39|307.39|304.59|307.39|304.59|307.19|304.39|0
1649278510000|2022-04-06 20:55:10|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1649278580000|2022-04-06 20:56:20|307.39|304.59|307.39|304.59|307.39|304.59|307.19|304.39|0
1649278600000|2022-04-06 20:56:40|307.3|304.5|307.19|304.39|307.39|304.59|307.19|304.39|0
1649278610000|2022-04-06 20:56:50|307.39|304.59|307.19|304.39|307.39|304.59|307.19|304.39|0
1649278680000|2022-04-06 20:58:00|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1649278690000|2022-04-06 20:58:10|307.19|304.39|307.09|304.29|307.19|304.39|307.09|304.29|0
1649278720000|2022-04-06 20:58:40|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1649278740000|2022-04-06 20:59:00|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1649278780000|2022-04-06 20:59:40|307.39|304.59|307.6|304.8|307.6|304.8|307.39|304.59|0
1649278790000|2022-04-06 20:59:50|307.5|304.7|307.7|304.9|307.7|304.9|307.5|304.7|0
1649278800000|2022-04-06 21:00:00|307.73|304.93|307.31|304.51|307.73|304.93|307.31|304.51|0
1649278810000|2022-04-06 21:00:10|307.25|304.45|307.37|304.57|307.37|304.57|307.25|304.45|0
1649278830000|2022-04-06 21:00:30|307.52|304.72|307.52|304.72|307.52|304.72|307.52|304.72|0
1649278840000|2022-04-06 21:00:40|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1649278850000|2022-04-06 21:00:50|307.43|304.63|307.43|304.63|307.43|304.63|307.43|304.63|0
1649278890000|2022-04-06 21:01:30|307.52|304.72|307.52|304.72|307.52|304.72|307.52|304.72|0
1649278910000|2022-04-06 21:01:50|307.43|304.63|307.34|304.54|307.43|304.63|307.34|304.54|0
1649278920000|2022-04-06 21:02:00|307.31|304.51|307.49|304.69|307.49|304.69|307.31|304.51|0
1649278930000|2022-04-06 21:02:10|307.52|304.72|307.46|304.66|307.52|304.72|307.46|304.66|0
1649278940000|2022-04-06 21:02:20|307.28|304.48|307.28|304.48|307.28|304.48|307.28|304.48|0
1649278960000|2022-04-06 21:02:40|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1649278970000|2022-04-06 21:02:50|307.28|304.48|307.28|304.48|307.28|304.48|307.28|304.48|0
1649278990000|2022-04-06 21:03:10|307.37|304.57|307.37|304.57|307.43|304.63|307.37|304.57|0
1649279060000|2022-04-06 21:04:20|307.28|304.48|307.28|304.48|307.28|304.48|307.28|304.48|0
1649279080000|2022-04-06 21:04:40|307.1|304.3|307.28|304.48|307.28|304.48|307.1|304.3|0
1649279220000|2022-04-06 21:07:00|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1649279240000|2022-04-06 21:07:20|307.25|304.45|307.25|304.45|307.25|304.45|307.25|304.45|0
1649279250000|2022-04-06 21:07:30|307.28|304.48|307.27|304.47|307.28|304.48|307.27|304.47|0
1649279270000|2022-04-06 21:07:50|307.18|304.38|307.18|304.38|307.18|304.38|307.18|304.38|0
1649279290000|2022-04-06 21:08:10|307.22|304.42|307.22|304.42|307.22|304.42|307.22|304.42|0
1649279330000|2022-04-06 21:08:50|307.13|304.33|306.78|303.98|307.13|304.33|306.78|303.98|0
1649279340000|2022-04-06 21:09:00|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1649279350000|2022-04-06 21:09:10|306.78|303.98|306.78|303.98|306.78|303.98|306.78|303.98|0
1649279370000|2022-04-06 21:09:30|306.77|303.97|306.74|303.94|306.77|303.97|306.74|303.94|0
1649279380000|2022-04-06 21:09:40|307.04|304.24|306.65|303.85|307.04|304.24|306.65|303.85|0
1649279470000|2022-04-06 21:11:10|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1649279500000|2022-04-06 21:11:40|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1649279520000|2022-04-06 21:12:00|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1649279530000|2022-04-06 21:12:10|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1649279560000|2022-04-06 21:12:40|306.63|303.83|306.63|303.83|306.65|303.85|306.63|303.83|0
1649279590000|2022-04-06 21:13:10|306.86|304.06|306.9|304.1|306.9|304.1|306.86|304.06|0
1649279600000|2022-04-06 21:13:20|306.92|304.12|306.72|303.92|306.92|304.12|306.72|303.92|0
1649279630000|2022-04-06 21:13:50|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1649279800000|2022-04-06 21:16:40|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1649279900000|2022-04-06 21:18:20|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1649279910000|2022-04-06 21:18:30|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1649279940000|2022-04-06 21:19:00|306.68|303.88|306.65|303.85|306.68|303.88|306.65|303.85|0
1649279950000|2022-04-06 21:19:10|306.62|303.82|306.65|303.85|306.65|303.85|306.62|303.82|0
1649280040000|2022-04-06 21:20:40|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1649280050000|2022-04-06 21:20:50|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1649280070000|2022-04-06 21:21:10|306.62|303.82|306.59|303.79|306.62|303.82|306.59|303.79|0
1649280150000|2022-04-06 21:22:30|306.62|303.82|306.65|303.85|306.65|303.85|306.62|303.82|0
1649280170000|2022-04-06 21:22:50|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1649280200000|2022-04-06 21:23:20|306.71|303.91|306.71|303.91|306.71|303.91|306.71|303.91|0
1649280290000|2022-04-06 21:24:50|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1649280300000|2022-04-06 21:25:00|306.65|303.85|306.62|303.82|306.65|303.85|306.62|303.82|0
1649280370000|2022-04-06 21:26:10|306.59|303.79|306.65|303.85|306.65|303.85|306.56|303.76|0
1649280380000|2022-04-06 21:26:20|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1649280450000|2022-04-06 21:27:30|306.62|303.82|306.59|303.79|306.62|303.82|306.59|303.79|0
1649280460000|2022-04-06 21:27:40|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1649280530000|2022-04-06 21:28:50|306.71|303.91|306.74|303.94|306.74|303.94|306.71|303.91|0
1649280560000|2022-04-06 21:29:20|306.71|303.91|306.71|303.91|306.71|303.91|306.71|303.91|0
1649280580000|2022-04-06 21:29:40|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1649280600000|2022-04-06 21:30:00|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1649280620000|2022-04-06 21:30:20|306.82|304.02|306.82|304.02|306.82|304.02|306.82|304.02|0
1649280630000|2022-04-06 21:30:30|306.89|304.09|307.06|304.26|307.06|304.26|306.89|304.09|0
1649280640000|2022-04-06 21:30:40|307.09|304.29|307.09|304.29|307.09|304.29|307.09|304.29|0
1649280650000|2022-04-06 21:30:50|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1649280660000|2022-04-06 21:31:00|307.18|304.38|307.15|304.35|307.18|304.38|307.15|304.35|0
1649280670000|2022-04-06 21:31:10|307.36|304.56|307.36|304.56|307.36|304.56|307.36|304.56|0
1649280680000|2022-04-06 21:31:20|307.45|304.65|307.45|304.65|307.45|304.65|307.45|304.65|0
1649280700000|2022-04-06 21:31:40|307.42|304.62|307.42|304.62|307.42|304.62|307.42|304.62|0
1649280710000|2022-04-06 21:31:50|307.54|304.74|307.54|304.74|307.54|304.74|307.54|304.74|0
1649280720000|2022-04-06 21:32:00|307.3|304.5|307.3|304.5|307.3|304.5|307.3|304.5|0
1649280730000|2022-04-06 21:32:10|307.27|304.47|307.27|304.47|307.27|304.47|307.27|304.47|0
1649280750000|2022-04-06 21:32:30|307.18|304.38|307.18|304.38|307.18|304.38|307.18|304.38|0
1649280760000|2022-04-06 21:32:40|307.27|304.47|307.27|304.47|307.27|304.47|307.27|304.47|0
1649280800000|2022-04-06 21:33:20|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1649280830000|2022-04-06 21:33:50|307.27|304.47|307.27|304.47|307.27|304.47|307.27|304.47|0
1649280900000|2022-04-06 21:35:00|307.26|304.46|307.26|304.46|307.26|304.46|307.26|304.46|0
1649280910000|2022-04-06 21:35:10|307.21|304.41|307.21|304.41|307.21|304.41|307.21|304.41|0
1649280960000|2022-04-06 21:36:00|307.15|304.35|307.15|304.35|307.15|304.35|307.15|304.35|0
1649281130000|2022-04-06 21:38:50|307.26|304.46|307.26|304.46|307.26|304.46|307.26|304.46|0
1649281150000|2022-04-06 21:39:10|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1649281160000|2022-04-06 21:39:20|307.26|304.46|307.26|304.46|307.26|304.46|307.26|304.46|0
1649281310000|2022-04-06 21:41:50|307|304.2|307|304.2|307|304.2|307|304.2|0
1649281350000|2022-04-06 21:42:30|306.91|304.11|306.85|304.05|306.91|304.11|306.85|304.05|0
1649281380000|2022-04-06 21:43:00|306.83|304.03|306.83|304.03|306.83|304.03|306.83|304.03|0
1649281630000|2022-04-06 21:47:10|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1649281780000|2022-04-06 21:49:40|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1649281790000|2022-04-06 21:49:50|306.5|303.7|306.5|303.7|306.5|303.7|306.5|303.7|0
1649281800000|2022-04-06 21:50:00|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1649281810000|2022-04-06 21:50:10|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1649281860000|2022-04-06 21:51:00|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1649281930000|2022-04-06 21:52:10|306.79|303.99|306.65|303.85|306.79|303.99|306.65|303.85|0
1649282020000|2022-04-06 21:53:40|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1649282040000|2022-04-06 21:54:00|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1649282050000|2022-04-06 21:54:10|306.64|303.84|306.68|303.88|306.68|303.88|306.64|303.84|0
1649282080000|2022-04-06 21:54:40|306.73|303.93|306.73|303.93|306.73|303.93|306.73|303.93|0
1649282210000|2022-04-06 21:56:50|306.71|303.91|306.71|303.91|306.71|303.91|306.71|303.91|0
1649282250000|2022-04-06 21:57:30|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1649282260000|2022-04-06 21:57:40|306.71|303.91|306.73|303.93|306.73|303.93|306.71|303.91|0
1649282270000|2022-04-06 21:57:50|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1649282280000|2022-04-06 21:58:00|306.71|303.91|306.71|303.91|306.71|303.91|306.71|303.91|0
1649282300000|2022-04-06 21:58:20|306.82|304.02|306.76|303.96|306.88|304.08|306.76|303.96|0
1649282330000|2022-04-06 21:58:50|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1649282400000|2022-04-06 22:00:00|307.22|304.42|306.81|304.01|307.22|304.42|306.6|303.8|0
1649282410000|2022-04-06 22:00:10|306.7|303.9|306.29|303.49|306.91|304.11|306.29|303.49|0
1649282420000|2022-04-06 22:00:20|306.09|303.29|305.88|303.08|306.09|303.29|305.88|303.08|0
1649282430000|2022-04-06 22:00:30|305.99|303.19|306.09|303.29|306.09|303.29|305.99|303.19|0
1649282440000|2022-04-06 22:00:40|305.99|303.19|305.37|302.57|305.99|303.19|305.27|302.47|0
1649282450000|2022-04-06 22:00:50|305.17|302.37|305.47|302.67|305.58|302.78|305.17|302.37|0
1649282460000|2022-04-06 22:01:00|305.58|302.78|305.06|302.26|305.58|302.78|304.86|302.06|0
1649282470000|2022-04-06 22:01:10|304.96|302.16|304.76|301.96|305.06|302.26|304.76|301.96|0
1649282480000|2022-04-06 22:01:20|304.86|302.06|305.06|302.26|305.06|302.26|304.86|302.06|0
1649282490000|2022-04-06 22:01:30|304.86|302.06|305.06|302.26|305.06|302.26|304.86|302.06|0
1649282500000|2022-04-06 22:01:40|304.65|301.85|304.86|302.06|304.86|302.06|304.65|301.85|0
1649282510000|2022-04-06 22:01:50|304.65|301.85|304.65|301.85|304.65|301.85|304.65|301.85|0
1649282530000|2022-04-06 22:02:10|305.06|302.26|304.96|302.16|305.06|302.26|304.86|302.06|0
1649282540000|2022-04-06 22:02:20|304.86|302.06|304.86|302.06|304.96|302.16|304.86|302.06|0
1649282550000|2022-04-06 22:02:30|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1649282570000|2022-04-06 22:02:50|305.27|302.47|305.06|302.26|305.27|302.47|305.06|302.26|0
1649282580000|2022-04-06 22:03:00|304.76|301.96|304.65|301.85|304.76|301.96|304.65|301.85|0
1649282590000|2022-04-06 22:03:10|304.96|302.16|305.06|302.26|305.06|302.26|304.96|302.16|0
1649282630000|2022-04-06 22:03:50|305.27|302.47|305.17|302.37|305.27|302.47|305.17|302.37|0
1649282640000|2022-04-06 22:04:00|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1649282650000|2022-04-06 22:04:10|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1649282660000|2022-04-06 22:04:20|305.47|302.67|305.06|302.26|305.47|302.67|305.06|302.26|0
1649282690000|2022-04-06 22:04:50|304.96|302.16|304.65|301.85|304.96|302.16|304.65|301.85|0
1649282700000|2022-04-06 22:05:00|304.45|301.65|304.55|301.75|304.55|301.75|304.45|301.65|0
1649282710000|2022-04-06 22:05:10|304.86|302.06|304.65|301.85|304.86|302.06|304.65|301.85|0
1649282730000|2022-04-06 22:05:30|304.55|301.75|304.65|301.85|304.65|301.85|304.55|301.75|0
1649282750000|2022-04-06 22:05:50|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1649282770000|2022-04-06 22:06:10|304.65|301.85|304.65|301.85|304.65|301.85|304.65|301.85|0
1649282780000|2022-04-06 22:06:20|304.45|301.65|304.45|301.65|304.45|301.65|304.45|301.65|0
1649282790000|2022-04-06 22:06:30|304.65|301.85|304.65|301.85|304.65|301.85|304.65|301.85|0
1649282800000|2022-04-06 22:06:40|304.45|301.65|303.63|300.83|304.45|301.65|303.63|300.83|0
1649282810000|2022-04-06 22:06:50|303.84|301.04|303.84|301.04|303.84|301.04|303.63|300.83|0
1649282820000|2022-04-06 22:07:00|304.45|301.65|304.45|301.65|304.45|301.65|304.24|301.44|0
1649282830000|2022-04-06 22:07:10|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1649282840000|2022-04-06 22:07:20|304.04|301.24|303.84|301.04|304.04|301.24|303.84|301.04|0
1649282850000|2022-04-06 22:07:30|303.63|300.83|303.84|301.04|303.84|301.04|303.63|300.83|0
1649282860000|2022-04-06 22:07:40|303.94|301.14|304.45|301.65|304.45|301.65|303.94|301.14|0
1649282870000|2022-04-06 22:07:50|304.24|301.44|304.04|301.24|304.24|301.44|304.04|301.24|0
1649282880000|2022-04-06 22:08:00|303.84|301.04|303.83|301.03|303.84|301.04|303.83|301.03|0
1649282890000|2022-04-06 22:08:10|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1649282900000|2022-04-06 22:08:20|303.74|300.94|303.63|300.83|303.74|300.94|303.63|300.83|0
1649282910000|2022-04-06 22:08:30|303.53|300.73|303.63|300.83|303.63|300.83|303.43|300.63|0
1649282920000|2022-04-06 22:08:40|303.43|300.63|303.43|300.63|303.53|300.73|303.43|300.63|0
1649282930000|2022-04-06 22:08:50|303.33|300.53|303.63|300.83|303.63|300.83|303.33|300.53|0
1649282940000|2022-04-06 22:09:00|303.53|300.73|303.53|300.73|303.53|300.73|303.43|300.63|0
1649282950000|2022-04-06 22:09:10|303.63|300.83|303.83|301.03|303.83|301.03|303.63|300.83|0
1649282960000|2022-04-06 22:09:20|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1649282970000|2022-04-06 22:09:30|303.83|301.03|303.63|300.83|303.83|301.03|303.63|300.83|0
1649282980000|2022-04-06 22:09:40|303.53|300.73|303.74|300.94|303.74|300.94|303.53|300.73|0
1649282990000|2022-04-06 22:09:50|303.83|301.03|303.63|300.83|303.83|301.03|303.63|300.83|0
1649283000000|2022-04-06 22:10:00|303.43|300.63|303.43|300.63|303.53|300.73|303.43|300.63|0
1649283010000|2022-04-06 22:10:10|303.33|300.53|303.43|300.63|303.43|300.63|303.33|300.53|0
1649283020000|2022-04-06 22:10:20|303.63|300.83|303.43|300.63|303.63|300.83|303.43|300.63|0
1649283030000|2022-04-06 22:10:30|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1649283040000|2022-04-06 22:10:40|303.53|300.73|303.53|300.73|303.53|300.73|303.43|300.63|0
1649283050000|2022-04-06 22:10:50|303.43|300.63|303.63|300.83|303.63|300.83|303.43|300.63|0
1649283060000|2022-04-06 22:11:00|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1649283080000|2022-04-06 22:11:20|303.22|300.42|303.22|300.42|303.22|300.42|303.22|300.42|0
1649283090000|2022-04-06 22:11:30|303.43|300.63|303.43|300.63|303.43|300.63|303.43|300.63|0
1649283100000|2022-04-06 22:11:40|303.63|300.83|303.63|300.83|303.63|300.83|303.53|300.73|0
1649283120000|2022-04-06 22:12:00|303.53|300.73|303.63|300.83|303.63|300.83|303.53|300.73|0
1649283130000|2022-04-06 22:12:10|303.53|300.73|303.63|300.83|303.63|300.83|303.53|300.73|0
1649283140000|2022-04-06 22:12:20|303.74|300.94|303.63|300.83|303.83|301.03|303.63|300.83|0
1649283150000|2022-04-06 22:12:30|303.53|300.73|303.74|300.94|303.83|301.03|303.53|300.73|0
1649283160000|2022-04-06 22:12:40|303.63|300.83|303.83|301.03|303.83|301.03|303.63|300.83|0
1649283170000|2022-04-06 22:12:50|303.63|300.83|303.74|300.94|303.74|300.94|303.63|300.83|0
1649283180000|2022-04-06 22:13:00|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1649283220000|2022-04-06 22:13:40|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1649283240000|2022-04-06 22:14:00|303.22|300.42|303.42|300.62|303.42|300.62|303.22|300.42|0
1649283260000|2022-04-06 22:14:20|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1649283290000|2022-04-06 22:14:50|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1649283310000|2022-04-06 22:15:10|303.02|300.22|302.81|300.01|303.02|300.22|302.81|300.01|0
1649283330000|2022-04-06 22:15:30|302.61|299.81|302.81|300.01|302.81|300.01|302.61|299.81|0
1649283340000|2022-04-06 22:15:40|302.71|299.91|302.81|300.01|302.81|300.01|302.71|299.91|0
1649283350000|2022-04-06 22:15:50|302.71|299.91|303.02|300.22|303.02|300.22|302.71|299.91|0
1649283360000|2022-04-06 22:16:00|302.92|300.12|303.02|300.22|303.02|300.22|302.81|300.01|0
1649283400000|2022-04-06 22:16:40|302.92|300.12|302.81|300.01|303.02|300.22|302.81|300.01|0
1649283410000|2022-04-06 22:16:50|302.92|300.12|303.02|300.22|303.02|300.22|302.92|300.12|0
1649283440000|2022-04-06 22:17:20|303.22|300.42|303.22|300.42|303.22|300.42|303.22|300.42|0
1649283450000|2022-04-06 22:17:30|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1649283460000|2022-04-06 22:17:40|303.22|300.42|303.42|300.62|303.42|300.62|303.22|300.42|0
1649283480000|2022-04-06 22:18:00|303.22|300.42|303.22|300.42|303.22|300.42|303.22|300.42|0
1649283500000|2022-04-06 22:18:20|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1649283520000|2022-04-06 22:18:40|303.22|300.42|303.22|300.42|303.22|300.42|303.22|300.42|0
1649283530000|2022-04-06 22:18:50|303.42|300.62|303.63|300.83|303.63|300.83|303.42|300.62|0
1649283540000|2022-04-06 22:19:00|303.73|300.93|303.83|301.03|303.83|301.03|303.63|300.83|0
1649283550000|2022-04-06 22:19:10|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1649283560000|2022-04-06 22:19:20|303.83|301.03|303.83|301.03|303.83|301.03|303.83|301.03|0
1649283590000|2022-04-06 22:19:50|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1649283600000|2022-04-06 22:20:00|303.83|301.03|303.83|301.03|303.83|301.03|303.83|301.03|0
1649283630000|2022-04-06 22:20:30|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1649283640000|2022-04-06 22:20:40|303.83|301.03|303.83|301.03|303.83|301.03|303.83|301.03|0
1649283680000|2022-04-06 22:21:20|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1649283710000|2022-04-06 22:21:50|303.94|301.14|303.83|301.03|303.94|301.14|303.83|301.03|0
1649283740000|2022-04-06 22:22:20|303.94|301.14|304.03|301.23|304.03|301.23|303.94|301.14|0
1649283750000|2022-04-06 22:22:30|303.83|301.03|303.83|301.03|303.83|301.03|303.83|301.03|0
1649283800000|2022-04-06 22:23:20|303.63|300.83|303.73|300.93|303.73|300.93|303.63|300.83|0
1649283810000|2022-04-06 22:23:30|303.83|301.03|304.03|301.23|304.03|301.23|303.83|301.03|0
1649283820000|2022-04-06 22:23:40|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1649283830000|2022-04-06 22:23:50|304.03|301.23|304.24|301.44|304.24|301.44|304.03|301.23|0
1649283840000|2022-04-06 22:24:00|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1649283850000|2022-04-06 22:24:10|303.83|301.03|304.24|301.44|304.24|301.44|303.83|301.03|0
1649283890000|2022-04-06 22:24:50|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1649283900000|2022-04-06 22:25:00|303.83|301.03|303.83|301.03|303.83|301.03|303.83|301.03|0
1649283930000|2022-04-06 22:25:30|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1649283950000|2022-04-06 22:25:50|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1649283970000|2022-04-06 22:26:10|304.64|301.84|304.64|301.84|304.64|301.84|304.64|301.84|0
1649284000000|2022-04-06 22:26:40|304.44|301.64|304.24|301.44|304.44|301.64|304.24|301.44|0
1649284010000|2022-04-06 22:26:50|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1649284030000|2022-04-06 22:27:10|304.14|301.34|304.14|301.34|304.24|301.44|304.14|301.34|0
1649284040000|2022-04-06 22:27:20|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1649284060000|2022-04-06 22:27:40|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1649284160000|2022-04-06 22:29:20|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1649284170000|2022-04-06 22:29:30|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1649284180000|2022-04-06 22:29:40|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1649284200000|2022-04-06 22:30:00|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1649284210000|2022-04-06 22:30:10|303.52|300.72|303.42|300.62|303.52|300.72|303.42|300.62|0
1649284250000|2022-04-06 22:30:50|303.32|300.52|302.91|300.11|303.42|300.62|302.91|300.11|0
1649284260000|2022-04-06 22:31:00|302.81|300.01|302.81|300.01|303.01|300.21|302.81|300.01|0
1649284270000|2022-04-06 22:31:10|303.01|300.21|302.81|300.01|303.01|300.21|302.81|300.01|0
1649284300000|2022-04-06 22:31:40|302.6|299.8|302.81|300.01|302.81|300.01|302.6|299.8|0
1649284310000|2022-04-06 22:31:50|302.6|299.8|302.81|300.01|302.81|300.01|302.6|299.8|0
1649284320000|2022-04-06 22:32:00|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1649284330000|2022-04-06 22:32:10|302.4|299.6|302.6|299.8|302.6|299.8|302.4|299.6|0
1649284360000|2022-04-06 22:32:40|302.5|299.7|302.5|299.7|302.5|299.7|302.5|299.7|0
1649284370000|2022-04-06 22:32:50|302.4|299.6|302.6|299.8|302.6|299.8|302.4|299.6|0
1649284380000|2022-04-06 22:33:00|302.81|300.01|302.6|299.8|302.81|300.01|302.6|299.8|0
1649284390000|2022-04-06 22:33:10|302.4|299.6|302.4|299.6|302.4|299.6|302.4|299.6|0
1649284410000|2022-04-06 22:33:30|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1649284420000|2022-04-06 22:33:40|302.4|299.6|302.4|299.6|302.4|299.6|302.4|299.6|0
1649284440000|2022-04-06 22:34:00|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1649284490000|2022-04-06 22:34:50|302.4|299.6|302.4|299.6|302.4|299.6|302.4|299.6|0
1649284500000|2022-04-06 22:35:00|302.3|299.5|302.19|299.39|302.3|299.5|302.19|299.39|0
1649284550000|2022-04-06 22:35:50|302.3|299.5|302.4|299.6|302.4|299.6|302.3|299.5|0
1649284610000|2022-04-06 22:36:50|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1649284620000|2022-04-06 22:37:00|302.8|300|302.8|300|302.8|300|302.8|300|0
1649284630000|2022-04-06 22:37:10|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1649284660000|2022-04-06 22:37:40|302.91|300.11|303.01|300.21|303.01|300.21|302.91|300.11|0
1649284670000|2022-04-06 22:37:50|302.91|300.11|303.01|300.21|303.01|300.21|302.91|300.11|0
1649284700000|2022-04-06 22:38:20|302.8|300|302.6|299.8|302.8|300|302.6|299.8|0
1649284710000|2022-04-06 22:38:30|302.4|299.6|302.4|299.6|302.4|299.6|302.4|299.6|0
1649284720000|2022-04-06 22:38:40|302.3|299.5|302.3|299.5|302.3|299.5|302.3|299.5|0
1649284730000|2022-04-06 22:38:50|302.19|299.39|302.19|299.39|302.19|299.39|302.19|299.39|0
1649284760000|2022-04-06 22:39:20|302.3|299.5|302.6|299.8|302.6|299.8|302.3|299.5|0
1649284770000|2022-04-06 22:39:30|302.71|299.91|302.6|299.8|302.71|299.91|302.6|299.8|0
1649284780000|2022-04-06 22:39:40|302.71|299.91|302.8|300|302.8|300|302.71|299.91|0
1649284800000|2022-04-06 22:40:00|302.71|299.91|302.5|299.7|302.71|299.91|302.5|299.7|0
1649284810000|2022-04-06 22:40:10|302.4|299.6|302.6|299.8|302.6|299.8|302.4|299.6|0
1649284830000|2022-04-06 22:40:30|302.8|300|302.8|300|302.8|300|302.8|300|0
1649284850000|2022-04-06 22:40:50|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1649284870000|2022-04-06 22:41:10|302.8|300|302.8|300|302.8|300|302.8|300|0
1649284880000|2022-04-06 22:41:20|302.71|299.91|302.6|299.8|302.71|299.91|302.6|299.8|0
1649284970000|2022-04-06 22:42:50|302.7|299.9|302.8|300|302.8|300|302.7|299.9|0
1649284990000|2022-04-06 22:43:10|304.23|301.43|303.82|301.02|304.23|301.43|303.82|301.02|0
1649285000000|2022-04-06 22:43:20|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1649285030000|2022-04-06 22:43:50|303.52|300.72|303.41|300.61|303.52|300.72|303.41|300.61|0
1649285050000|2022-04-06 22:44:10|303.62|300.82|303.41|300.61|303.62|300.82|303.41|300.61|0
1649285080000|2022-04-06 22:44:40|303.21|300.41|302.6|299.8|303.21|300.41|302.6|299.8|0
1649285100000|2022-04-06 22:45:00|302.39|299.59|302.39|299.59|302.39|299.59|302.39|299.59|0
1649285110000|2022-04-06 22:45:10|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1649285140000|2022-04-06 22:45:40|302.8|300|302.8|300|302.8|300|302.8|300|0
1649285150000|2022-04-06 22:45:50|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1649285180000|2022-04-06 22:46:20|302.8|300|302.91|300.11|302.91|300.11|302.8|300|0
1649285190000|2022-04-06 22:46:30|302.8|300|302.91|300.11|302.91|300.11|302.8|300|0
1649285200000|2022-04-06 22:46:40|302.8|300|302.8|300|302.8|300|302.8|300|0
1649285210000|2022-04-06 22:46:50|302.91|300.11|302.8|300|302.91|300.11|302.8|300|0
1649285220000|2022-04-06 22:47:00|303|300.2|303|300.2|303|300.2|303|300.2|0
1649285230000|2022-04-06 22:47:10|302.91|300.11|302.8|300|303|300.2|302.8|300|0
1649285250000|2022-04-06 22:47:30|303|300.2|303|300.2|303|300.2|303|300.2|0
1649285280000|2022-04-06 22:48:00|302.8|300|302.8|300|302.8|300|302.8|300|0
1649285320000|2022-04-06 22:48:40|303|300.2|303|300.2|303|300.2|303|300.2|0
1649285380000|2022-04-06 22:49:40|303.11|300.31|303.21|300.41|303.21|300.41|303.11|300.31|0
1649285390000|2022-04-06 22:49:50|303.11|300.31|303.21|300.41|303.21|300.41|303.11|300.31|0
1649285410000|2022-04-06 22:50:10|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1649285420000|2022-04-06 22:50:20|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1649285430000|2022-04-06 22:50:30|303.41|300.61|303.31|300.51|303.41|300.61|303.31|300.51|0
1649285440000|2022-04-06 22:50:40|303.21|300.41|303.41|300.61|303.41|300.61|303.21|300.41|0
1649285450000|2022-04-06 22:50:50|303.21|300.41|303.21|300.41|303.21|300.41|303.21|300.41|0
1649285460000|2022-04-06 22:51:00|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1649285470000|2022-04-06 22:51:10|303.21|300.41|303.41|300.61|303.41|300.61|303.21|300.41|0
1649285510000|2022-04-06 22:51:50|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1649285560000|2022-04-06 22:52:40|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1649285570000|2022-04-06 22:52:50|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1649285580000|2022-04-06 22:53:00|303.52|300.72|303.52|300.72|303.52|300.72|303.52|300.72|0
1649285590000|2022-04-06 22:53:10|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1649285600000|2022-04-06 22:53:20|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1649285610000|2022-04-06 22:53:30|303.41|300.61|303.61|300.81|303.61|300.81|303.41|300.61|0
1649285630000|2022-04-06 22:53:50|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1649285640000|2022-04-06 22:54:00|303.61|300.81|304.02|301.22|304.02|301.22|303.61|300.81|0
1649285650000|2022-04-06 22:54:10|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1649285660000|2022-04-06 22:54:20|304.23|301.43|304.23|301.43|304.23|301.43|304.23|301.43|0
1649285670000|2022-04-06 22:54:30|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1649285690000|2022-04-06 22:54:50|304.84|302.04|304.23|301.43|304.84|302.04|304.23|301.43|0
1649285700000|2022-04-06 22:55:00|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1649285710000|2022-04-06 22:55:10|304.23|301.43|304.23|301.43|304.23|301.43|304.23|301.43|0
1649285740000|2022-04-06 22:55:40|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1649285750000|2022-04-06 22:55:50|304.23|301.43|304.23|301.43|304.23|301.43|304.23|301.43|0
1649285810000|2022-04-06 22:56:50|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1649285820000|2022-04-06 22:57:00|304.02|301.22|303.61|300.81|304.02|301.22|303.61|300.81|0
1649285840000|2022-04-06 22:57:20|303.41|300.61|303.61|300.81|303.61|300.81|303.41|300.61|0
1649285890000|2022-04-06 22:58:10|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1649285900000|2022-04-06 22:58:20|303.51|300.71|303.61|300.81|303.61|300.81|303.51|300.71|0
1649285950000|2022-04-06 22:59:10|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1649286000000|2022-04-06 23:00:00|303.61|300.81|303.61|300.81|303.61|300.81|303.61|300.81|0
1649286010000|2022-04-06 23:00:10|303.2|300.4|303.2|300.4|303.2|300.4|303.2|300.4|0
1649286040000|2022-04-06 23:00:40|303.41|300.61|303.61|300.81|303.61|300.81|303.41|300.61|0
1649286060000|2022-04-06 23:01:00|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1649286100000|2022-04-06 23:01:40|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1649286120000|2022-04-06 23:02:00|304.22|301.42|304.63|301.83|304.63|301.83|304.22|301.42|0
1649286130000|2022-04-06 23:02:10|304.84|302.04|304.63|301.83|304.84|302.04|304.63|301.83|0
1649286140000|2022-04-06 23:02:20|304.84|302.04|304.84|302.04|304.84|302.04|304.84|302.04|0
1649286160000|2022-04-06 23:02:40|304.63|301.83|304.63|301.83|304.63|301.83|304.63|301.83|0
1649286170000|2022-04-06 23:02:50|304.74|301.94|304.63|301.83|304.74|301.94|304.63|301.83|0
1649286180000|2022-04-06 23:03:00|304.84|302.04|304.84|302.04|304.84|302.04|304.84|302.04|0
1649286210000|2022-04-06 23:03:30|304.63|301.83|304.63|301.83|304.63|301.83|304.63|301.83|0
1649286220000|2022-04-06 23:03:40|304.74|301.94|304.84|302.04|304.84|302.04|304.74|301.94|0
1649286230000|2022-04-06 23:03:50|304.63|301.83|304.84|302.04|304.84|302.04|304.63|301.83|0
1649286260000|2022-04-06 23:04:20|304.94|302.14|304.84|302.04|304.94|302.14|304.84|302.04|0
1649286270000|2022-04-06 23:04:30|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649286350000|2022-04-06 23:05:50|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1649286370000|2022-04-06 23:06:10|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1649286400000|2022-04-06 23:06:40|305.24|302.44|305.45|302.65|305.45|302.65|305.24|302.44|0
1649286410000|2022-04-06 23:06:50|305.55|302.75|305.45|302.65|305.65|302.85|305.45|302.65|0
1649286420000|2022-04-06 23:07:00|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1649286430000|2022-04-06 23:07:10|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1649286440000|2022-04-06 23:07:20|305.65|302.85|305.55|302.75|305.65|302.85|305.45|302.65|0
1649286450000|2022-04-06 23:07:30|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1649286460000|2022-04-06 23:07:40|305.04|302.24|305.14|302.34|305.14|302.34|305.04|302.24|0
1649286470000|2022-04-06 23:07:50|305.24|302.44|305.04|302.24|305.24|302.44|305.04|302.24|0
1649286480000|2022-04-06 23:08:00|305.14|302.34|305.04|302.24|305.24|302.44|305.04|302.24|0
1649286500000|2022-04-06 23:08:20|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1649286530000|2022-04-06 23:08:50|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649286540000|2022-04-06 23:09:00|304.94|302.14|304.83|302.03|304.94|302.14|304.83|302.03|0
1649286560000|2022-04-06 23:09:20|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649286570000|2022-04-06 23:09:30|305.14|302.34|305.24|302.44|305.24|302.44|305.14|302.34|0
1649286580000|2022-04-06 23:09:40|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1649286590000|2022-04-06 23:09:50|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649286620000|2022-04-06 23:10:20|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1649286640000|2022-04-06 23:10:40|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1649286660000|2022-04-06 23:11:00|305.24|302.44|305.45|302.65|305.55|302.75|305.24|302.44|0
1649286680000|2022-04-06 23:11:20|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1649286700000|2022-04-06 23:11:40|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1649286710000|2022-04-06 23:11:50|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1649286720000|2022-04-06 23:12:00|305.04|302.24|305.24|302.44|305.24|302.44|305.04|302.24|0
1649286730000|2022-04-06 23:12:10|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649286740000|2022-04-06 23:12:20|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1649286750000|2022-04-06 23:12:30|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1649286760000|2022-04-06 23:12:40|304.83|302.03|305.04|302.24|305.04|302.24|304.83|302.03|0
1649286820000|2022-04-06 23:13:40|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1649286830000|2022-04-06 23:13:50|305.14|302.34|305.04|302.24|305.14|302.34|305.04|302.24|0
1649286840000|2022-04-06 23:14:00|305.14|302.34|304.94|302.14|305.24|302.44|304.94|302.14|0
1649286850000|2022-04-06 23:14:10|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649286860000|2022-04-06 23:14:20|305.24|302.44|305.14|302.34|305.24|302.44|305.14|302.34|0
1649286870000|2022-04-06 23:14:30|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1649286900000|2022-04-06 23:15:00|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649286910000|2022-04-06 23:15:10|304.94|302.14|305.04|302.24|305.04|302.24|304.94|302.14|0
1649286970000|2022-04-06 23:16:10|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1649286980000|2022-04-06 23:16:20|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1649287030000|2022-04-06 23:17:10|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1649287050000|2022-04-06 23:17:30|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1649287080000|2022-04-06 23:18:00|304.73|301.93|304.83|302.03|304.83|302.03|304.73|301.93|0
1649287090000|2022-04-06 23:18:10|305.03|302.23|304.94|302.14|305.03|302.23|304.94|302.14|0
1649287100000|2022-04-06 23:18:20|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1649287110000|2022-04-06 23:18:30|304.94|302.14|305.03|302.23|305.03|302.23|304.83|302.03|0
1649287120000|2022-04-06 23:18:40|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1649287140000|2022-04-06 23:19:00|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1649287150000|2022-04-06 23:19:10|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1649287170000|2022-04-06 23:19:30|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1649287180000|2022-04-06 23:19:40|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1649287210000|2022-04-06 23:20:10|305.14|302.34|305.03|302.23|305.14|302.34|305.03|302.23|0
1649287270000|2022-04-06 23:21:10|304.94|302.14|305.03|302.23|305.03|302.23|304.94|302.14|0
1649287280000|2022-04-06 23:21:20|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1649287350000|2022-04-06 23:22:30|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1649287360000|2022-04-06 23:22:40|304.62|301.82|304.83|302.03|304.83|302.03|304.62|301.82|0
1649287380000|2022-04-06 23:23:00|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1649287390000|2022-04-06 23:23:10|304.53|301.73|304.42|301.62|304.53|301.73|304.42|301.62|0
1649287440000|2022-04-06 23:24:00|304.32|301.52|304.22|301.42|304.32|301.52|304.22|301.42|0
1649287450000|2022-04-06 23:24:10|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1649287460000|2022-04-06 23:24:20|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1649287510000|2022-04-06 23:25:10|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1649287540000|2022-04-06 23:25:40|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1649287550000|2022-04-06 23:25:50|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1649287580000|2022-04-06 23:26:20|305.03|302.23|305.03|302.23|305.14|302.34|305.03|302.23|0
1649287590000|2022-04-06 23:26:30|304.83|302.03|304.73|301.93|304.83|302.03|304.73|301.93|0
1649287600000|2022-04-06 23:26:40|304.62|301.82|304.73|301.93|304.73|301.93|304.62|301.82|0
1649287610000|2022-04-06 23:26:50|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1649287640000|2022-04-06 23:27:20|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1649287660000|2022-04-06 23:27:40|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1649287670000|2022-04-06 23:27:50|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1649287680000|2022-04-06 23:28:00|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1649287720000|2022-04-06 23:28:40|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1649287770000|2022-04-06 23:29:30|304.73|301.93|304.83|302.03|304.83|302.03|304.73|301.93|0
1649287800000|2022-04-06 23:30:00|304.93|302.13|305.03|302.23|305.03|302.23|304.83|302.03|0
1649287810000|2022-04-06 23:30:10|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1649287840000|2022-04-06 23:30:40|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1649287860000|2022-04-06 23:31:00|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1649287880000|2022-04-06 23:31:20|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1649287890000|2022-04-06 23:31:30|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1649287930000|2022-04-06 23:32:10|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1649287940000|2022-04-06 23:32:20|305.44|302.64|306.46|303.66|306.46|303.66|305.44|302.64|0
1649287950000|2022-04-06 23:32:30|306.67|303.87|306.87|304.07|306.87|304.07|306.67|303.87|0
1649287960000|2022-04-06 23:32:40|307.08|304.28|307.08|304.28|307.08|304.28|306.67|303.87|0
1649287970000|2022-04-06 23:32:50|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1649287980000|2022-04-06 23:33:00|307.08|304.28|307.08|304.28|307.08|304.28|307.08|304.28|0
1649287990000|2022-04-06 23:33:10|306.98|304.18|307.28|304.48|307.28|304.48|306.87|304.07|0
1649288020000|2022-04-06 23:33:40|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1649288030000|2022-04-06 23:33:50|307.28|304.48|307.49|304.69|307.49|304.69|307.28|304.48|0
1649288050000|2022-04-06 23:34:10|307.9|305.1|307.9|305.1|307.9|305.1|307.9|305.1|0
1649288060000|2022-04-06 23:34:20|307.69|304.89|307.69|304.89|307.69|304.89|307.69|304.89|0
1649288070000|2022-04-06 23:34:30|307.49|304.69|307.49|304.69|307.69|304.89|307.49|304.69|0
1649288080000|2022-04-06 23:34:40|307.28|304.48|307.28|304.48|307.28|304.48|307.28|304.48|0
1649288100000|2022-04-06 23:35:00|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1649288130000|2022-04-06 23:35:30|307.39|304.59|307.28|304.48|307.39|304.59|307.28|304.48|0
1649288160000|2022-04-06 23:36:00|307.49|304.69|307.69|304.89|307.69|304.89|307.49|304.69|0
1649288170000|2022-04-06 23:36:10|307.9|305.1|307.9|305.1|307.9|305.1|307.9|305.1|0
1649288190000|2022-04-06 23:36:30|308|305.2|308.92|306.12|308.92|306.12|308|305.2|0
1649288200000|2022-04-06 23:36:40|308.72|305.92|308.51|305.71|308.72|305.92|308.51|305.71|0
1649288210000|2022-04-06 23:36:50|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1649288250000|2022-04-06 23:37:30|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1649288260000|2022-04-06 23:37:40|309.13|306.33|309.13|306.33|309.13|306.33|309.13|306.33|0
1649288270000|2022-04-06 23:37:50|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1649288280000|2022-04-06 23:38:00|309.13|306.33|308.92|306.12|309.13|306.33|308.92|306.12|0
1649288300000|2022-04-06 23:38:20|309.13|306.33|309.13|306.33|309.13|306.33|309.13|306.33|0
1649288320000|2022-04-06 23:38:40|308.72|305.92|309.03|306.23|309.03|306.23|308.72|305.92|0
1649288330000|2022-04-06 23:38:50|308.92|306.12|309.13|306.33|309.13|306.33|308.92|306.12|0
1649288350000|2022-04-06 23:39:10|309.74|306.94|309.65|306.85|309.74|306.94|309.54|306.74|0
1649288360000|2022-04-06 23:39:20|309.74|306.94|310.77|307.97|310.98|308.18|309.74|306.94|0
1649288370000|2022-04-06 23:39:30|310.98|308.18|310.98|308.18|310.98|308.18|310.98|308.18|0
1649288380000|2022-04-06 23:39:40|311.19|308.39|310.77|307.97|311.19|308.39|310.77|307.97|0
1649288390000|2022-04-06 23:39:50|310.57|307.77|310.77|307.97|310.77|307.97|310.57|307.77|0
1649288400000|2022-04-06 23:40:00|310.67|307.87|310.77|307.97|310.77|307.97|310.57|307.77|0
1649288410000|2022-04-06 23:40:10|310.36|307.56|310.36|307.56|310.47|307.67|310.36|307.56|0
1649288420000|2022-04-06 23:40:20|310.57|307.77|310.57|307.77|310.77|307.97|310.57|307.77|0
1649288440000|2022-04-06 23:40:40|310.77|307.97|310.77|307.97|310.98|308.18|310.77|307.97|0
1649288460000|2022-04-06 23:41:00|310.88|308.08|310.77|307.97|310.88|308.08|310.77|307.97|0
1649288470000|2022-04-06 23:41:10|310.57|307.77|310.77|307.97|310.77|307.97|310.57|307.77|0
1649288480000|2022-04-06 23:41:20|310.98|308.18|310.77|307.97|310.98|308.18|310.77|307.97|0
1649288490000|2022-04-06 23:41:30|310.98|308.18|310.98|308.18|310.98|308.18|310.98|308.18|0
1649288500000|2022-04-06 23:41:40|311.18|308.38|311.18|308.38|311.18|308.38|311.18|308.38|0
1649288520000|2022-04-06 23:42:00|310.98|308.18|310.77|307.97|310.98|308.18|310.77|307.97|0
1649288530000|2022-04-06 23:42:10|310.36|307.56|310.36|307.56|310.36|307.56|310.36|307.56|0
1649288540000|2022-04-06 23:42:20|310.57|307.77|310.57|307.77|310.57|307.77|310.57|307.77|0
1649288550000|2022-04-06 23:42:30|310.47|307.67|310.57|307.77|310.57|307.77|310.47|307.67|0
1649288560000|2022-04-06 23:42:40|310.26|307.46|310.15|307.35|310.57|307.77|310.15|307.35|0
1649288570000|2022-04-06 23:42:50|310.36|307.56|310.36|307.56|310.47|307.67|310.36|307.56|0
1649288580000|2022-04-06 23:43:00|310.57|307.77|310.77|307.97|310.77|307.97|310.57|307.77|0
1649288590000|2022-04-06 23:43:10|310.98|308.18|310.98|308.18|310.98|308.18|310.98|308.18|0
1649288600000|2022-04-06 23:43:20|311.09|308.29|311.18|308.38|311.18|308.38|310.98|308.18|0
1649288610000|2022-04-06 23:43:30|311.39|308.59|311.18|308.38|311.39|308.59|311.18|308.38|0
1649288620000|2022-04-06 23:43:40|310.98|308.18|310.98|308.18|310.98|308.18|310.98|308.18|0
1649288630000|2022-04-06 23:43:50|311.08|308.28|311.08|308.28|311.08|308.28|311.08|308.28|0
1649288640000|2022-04-06 23:44:00|310.98|308.18|311.08|308.28|311.08|308.28|310.98|308.18|0
1649288650000|2022-04-06 23:44:10|311.18|308.38|310.98|308.18|311.18|308.38|310.98|308.18|0
1649288670000|2022-04-06 23:44:30|310.77|307.97|310.77|307.97|310.77|307.97|310.77|307.97|0
1649288680000|2022-04-06 23:44:40|310.57|307.77|310.57|307.77|310.57|307.77|310.57|307.77|0
1649288690000|2022-04-06 23:44:50|310.67|307.87|310.67|307.87|310.67|307.87|310.67|307.87|0
1649288700000|2022-04-06 23:45:00|310.57|307.77|310.36|307.56|310.57|307.77|310.36|307.56|0
1649288710000|2022-04-06 23:45:10|310.57|307.77|310.57|307.77|310.57|307.77|310.47|307.67|0
1649288730000|2022-04-06 23:45:30|310.67|307.87|310.77|307.97|310.77|307.97|310.67|307.87|0
1649288740000|2022-04-06 23:45:40|310.98|308.18|311.18|308.38|311.18|308.38|310.98|308.18|0
1649288750000|2022-04-06 23:45:50|311.39|308.59|311.29|308.49|311.39|308.59|311.29|308.49|0
1649288760000|2022-04-06 23:46:00|310.56|307.76|310.36|307.56|310.77|307.97|310.36|307.56|0
1649288770000|2022-04-06 23:46:10|310.56|307.76|310.56|307.76|310.56|307.76|310.56|307.76|0
1649288780000|2022-04-06 23:46:20|310.36|307.56|310.36|307.56|310.36|307.56|310.36|307.56|0
1649288800000|2022-04-06 23:46:40|310.56|307.76|310.56|307.76|310.56|307.76|310.56|307.76|0
1649288810000|2022-04-06 23:46:50|310.36|307.56|310.36|307.56|310.36|307.56|310.36|307.56|0
1649288820000|2022-04-06 23:47:00|310.56|307.76|310.56|307.76|310.77|307.97|310.56|307.76|0
1649288860000|2022-04-06 23:47:40|310.77|307.97|310.56|307.76|310.77|307.97|310.56|307.76|0
1649288870000|2022-04-06 23:47:50|310.36|307.56|310.36|307.56|310.36|307.56|310.36|307.56|0
1649288880000|2022-04-06 23:48:00|310.56|307.76|310.77|307.97|310.77|307.97|310.56|307.76|0
1649288920000|2022-04-06 23:48:40|310.88|308.08|310.98|308.18|310.98|308.18|310.88|308.08|0
1649288940000|2022-04-06 23:49:00|310.77|307.97|310.77|307.97|310.77|307.97|310.77|307.97|0
1649288950000|2022-04-06 23:49:10|311.18|308.38|310.98|308.18|311.18|308.38|310.98|308.18|0
1649288970000|2022-04-06 23:49:30|311.18|308.38|311.39|308.59|311.39|308.59|311.18|308.38|0
1649288980000|2022-04-06 23:49:40|311.59|308.79|311.5|308.7|311.59|308.79|311.5|308.7|0
1649288990000|2022-04-06 23:49:50|311.59|308.79|311.59|308.79|311.59|308.79|311.39|308.59|0
1649289000000|2022-04-06 23:50:00|311.8|309|311.59|308.79|311.8|309|311.59|308.79|0
1649289010000|2022-04-06 23:50:10|311.49|308.69|311.59|308.79|311.59|308.79|311.49|308.69|0
1649289020000|2022-04-06 23:50:20|311.39|308.59|311.39|308.59|311.39|308.59|311.39|308.59|0
1649289030000|2022-04-06 23:50:30|311.59|308.79|312.21|309.41|312.21|309.41|311.59|308.79|0
1649289050000|2022-04-06 23:50:50|312.01|309.21|312.01|309.21|312.21|309.41|312.01|309.21|0
1649289060000|2022-04-06 23:51:00|312.21|309.41|312.21|309.41|312.21|309.41|312.21|309.41|0
1649289080000|2022-04-06 23:51:20|312.83|310.03|313.04|310.24|313.04|310.24|312.83|310.03|0
1649289090000|2022-04-06 23:51:30|312.83|310.03|313.04|310.24|313.04|310.24|312.83|310.03|0
1649289100000|2022-04-06 23:51:40|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1649289110000|2022-04-06 23:51:50|313.25|310.45|313.25|310.45|313.45|310.65|313.25|310.45|0
1649289130000|2022-04-06 23:52:10|313.35|310.55|313.25|310.45|313.35|310.55|313.25|310.45|0
1649289140000|2022-04-06 23:52:20|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1649289150000|2022-04-06 23:52:30|313.66|310.86|313.66|310.86|313.66|310.86|313.66|310.86|0
1649289160000|2022-04-06 23:52:40|313.87|311.07|313.87|311.07|313.87|311.07|313.77|310.97|0
1649289170000|2022-04-06 23:52:50|314.07|311.27|313.66|310.86|314.07|311.27|313.66|310.86|0
1649289180000|2022-04-06 23:53:00|313.87|311.07|313.77|310.97|313.87|311.07|313.66|310.86|0
1649289190000|2022-04-06 23:53:10|313.66|310.86|313.45|310.65|313.66|310.86|313.45|310.65|0
1649289200000|2022-04-06 23:53:20|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1649289210000|2022-04-06 23:53:30|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1649289220000|2022-04-06 23:53:40|313.24|310.44|313.24|310.44|313.35|310.55|313.24|310.44|0
1649289240000|2022-04-06 23:54:00|313.45|310.65|313.24|310.44|313.45|310.65|313.24|310.44|0
1649289270000|2022-04-06 23:54:30|313.45|310.65|313.24|310.44|313.45|310.65|313.04|310.24|0
1649289280000|2022-04-06 23:54:40|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1649289290000|2022-04-06 23:54:50|313.24|310.44|313.14|310.34|313.24|310.44|313.14|310.34|0
1649289300000|2022-04-06 23:55:00|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1649289310000|2022-04-06 23:55:10|313.35|310.55|313.45|310.65|313.45|310.65|313.35|310.55|0
1649289320000|2022-04-06 23:55:20|313.56|310.76|313.45|310.65|313.56|310.76|313.45|310.65|0
1649289340000|2022-04-06 23:55:40|313.66|310.86|313.66|310.86|313.66|310.86|313.45|310.65|0
1649289350000|2022-04-06 23:55:50|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1649289360000|2022-04-06 23:56:00|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1649289370000|2022-04-06 23:56:10|314.18|311.38|314.18|311.38|314.18|311.38|314.18|311.38|0
1649289380000|2022-04-06 23:56:20|314.28|311.48|314.28|311.48|314.28|311.48|314.28|311.48|0
1649289390000|2022-04-06 23:56:30|314.07|311.27|314.28|311.48|314.28|311.48|314.07|311.27|0
1649289400000|2022-04-06 23:56:40|314.39|311.59|314.48|311.68|314.48|311.68|314.39|311.59|0
1649289410000|2022-04-06 23:56:50|314.39|311.59|314.07|311.27|314.39|311.59|314.07|311.27|0
1649289420000|2022-04-06 23:57:00|314.28|311.48|314.48|311.68|314.48|311.68|314.28|311.48|0
1649289440000|2022-04-06 23:57:20|314.69|311.89|314.48|311.68|314.69|311.89|314.48|311.68|0
1649289450000|2022-04-06 23:57:30|314.28|311.48|314.48|311.68|314.48|311.68|314.28|311.48|0
1649289480000|2022-04-06 23:58:00|314.28|311.48|314.48|311.68|314.48|311.68|314.28|311.48|0
1649289490000|2022-04-06 23:58:10|314.69|311.89|314.69|311.89|314.69|311.89|314.48|311.68|0
1649289500000|2022-04-06 23:58:20|314.9|312.1|315.11|312.31|315.11|312.31|314.9|312.1|0
1649289510000|2022-04-06 23:58:30|315.31|312.51|315.31|312.51|315.31|312.51|315.11|312.31|0
1649289520000|2022-04-06 23:58:40|315.11|312.31|315.31|312.51|315.31|312.51|315.11|312.31|0
1649289540000|2022-04-06 23:59:00|315.11|312.31|315.31|312.51|315.31|312.51|315.11|312.31|0
1649289560000|2022-04-06 23:59:20|315.11|312.31|315.73|312.93|315.93|313.13|315.11|312.31|0
1649289570000|2022-04-06 23:59:30|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1649289580000|2022-04-06 23:59:40|315.11|312.31|314.9|312.1|315.11|312.31|314.9|312.1|0
1649289600000|2022-04-07 00:00:00|315.52|312.72|315.73|312.93|315.93|313.13|315.52|312.72|0
1649289610000|2022-04-07 00:00:10|315.83|313.03|315.93|313.13|315.93|313.13|315.73|312.93|0
1649289620000|2022-04-07 00:00:20|316.14|313.34|316.76|313.96|316.76|313.96|316.14|313.34|0
1649289630000|2022-04-07 00:00:30|316.56|313.76|317.18|314.38|317.18|314.38|316.56|313.76|0
1649289640000|2022-04-07 00:00:40|316.76|313.96|317.18|314.38|317.18|314.38|316.76|313.96|0
1649289650000|2022-04-07 00:00:50|317.08|314.28|316.76|313.96|317.08|314.28|316.76|313.96|0
1649289660000|2022-04-07 00:01:00|317.39|314.59|316.76|313.96|317.39|314.59|316.56|313.76|0
1649289670000|2022-04-07 00:01:10|316.97|314.17|316.76|313.96|316.97|314.17|316.76|313.96|0
1649289680000|2022-04-07 00:01:20|316.14|313.34|316.35|313.55|316.35|313.55|316.14|313.34|0
1649289690000|2022-04-07 00:01:30|316.56|313.76|316.35|313.55|316.56|313.76|316.35|313.55|0
1649289700000|2022-04-07 00:01:40|316.25|313.45|315.93|313.13|316.25|313.45|315.93|313.13|0
1649289710000|2022-04-07 00:01:50|316.14|313.34|315.73|312.93|316.14|313.34|315.73|312.93|0
1649289720000|2022-04-07 00:02:00|316.14|313.34|316.56|313.76|316.56|313.76|316.14|313.34|0
1649289730000|2022-04-07 00:02:10|316.97|314.17|316.14|313.34|316.97|314.17|316.14|313.34|0
1649289740000|2022-04-07 00:02:20|315.93|313.13|315.31|312.51|315.93|313.13|315.31|312.51|0
1649289750000|2022-04-07 00:02:30|315.52|312.72|315.1|312.3|315.52|312.72|315.1|312.3|0
1649289760000|2022-04-07 00:02:40|315|312.2|314.48|311.68|315|312.2|314.48|311.68|0
1649289770000|2022-04-07 00:02:50|314.69|311.89|314.69|311.89|314.69|311.89|314.69|311.89|0
1649289780000|2022-04-07 00:03:00|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1649289790000|2022-04-07 00:03:10|314.07|311.27|314.07|311.27|314.28|311.48|314.07|311.27|0
1649289800000|2022-04-07 00:03:20|314.28|311.48|314.28|311.48|314.28|311.48|314.28|311.48|0
1649289810000|2022-04-07 00:03:30|314.18|311.38|314.07|311.27|314.18|311.38|314.07|311.27|0
1649289820000|2022-04-07 00:03:40|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1649289830000|2022-04-07 00:03:50|313.86|311.06|313.86|311.06|313.86|311.06|313.65|310.85|0
1649289840000|2022-04-07 00:04:00|313.65|310.85|313.56|310.76|313.65|310.85|313.56|310.76|0
1649289850000|2022-04-07 00:04:10|313.45|310.65|313.76|310.96|313.86|311.06|313.45|310.65|0
1649289860000|2022-04-07 00:04:20|313.65|310.85|313.56|310.76|313.86|311.06|313.56|310.76|0
1649289870000|2022-04-07 00:04:30|313.65|310.85|313.24|310.44|313.65|310.85|313.24|310.44|0
1649289880000|2022-04-07 00:04:40|313.45|310.65|313.24|310.44|313.45|310.65|313.24|310.44|0
1649289890000|2022-04-07 00:04:50|313.45|310.65|313.86|311.06|313.86|311.06|313.45|310.65|0
1649289900000|2022-04-07 00:05:00|313.65|310.85|313.24|310.44|313.65|310.85|313.24|310.44|0
1649289910000|2022-04-07 00:05:10|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1649289920000|2022-04-07 00:05:20|313.35|310.55|313.45|310.65|313.45|310.65|313.35|310.55|0
1649289930000|2022-04-07 00:05:30|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1649289940000|2022-04-07 00:05:40|313.65|310.85|313.65|310.85|313.86|311.06|313.65|310.85|0
1649289960000|2022-04-07 00:06:00|313.86|311.06|314.07|311.27|314.27|311.47|313.86|311.06|0
1649289970000|2022-04-07 00:06:10|314.27|311.47|314.07|311.27|314.27|311.47|314.07|311.27|0
1649289980000|2022-04-07 00:06:20|314.27|311.47|314.48|311.68|314.48|311.68|314.27|311.47|0
1649289990000|2022-04-07 00:06:30|314.27|311.47|314.27|311.47|314.27|311.47|314.27|311.47|0
1649290020000|2022-04-07 00:07:00|314.17|311.37|314.48|311.68|314.48|311.68|314.17|311.37|0
1649290030000|2022-04-07 00:07:10|314.27|311.47|314.48|311.68|314.48|311.68|314.27|311.47|0
1649290060000|2022-04-07 00:07:40|314.69|311.89|314.48|311.68|314.69|311.89|314.48|311.68|0
1649290070000|2022-04-07 00:07:50|314.27|311.47|314.27|311.47|314.27|311.47|314.27|311.47|0
1649290080000|2022-04-07 00:08:00|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1649290090000|2022-04-07 00:08:10|313.86|311.06|313.97|311.17|313.97|311.17|313.86|311.06|0
1649290100000|2022-04-07 00:08:20|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1649290110000|2022-04-07 00:08:30|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1649290130000|2022-04-07 00:08:50|313.86|311.06|313.86|311.06|313.86|311.06|313.86|311.06|0
1649290140000|2022-04-07 00:09:00|313.97|311.17|314.27|311.47|314.27|311.47|313.97|311.17|0
1649290150000|2022-04-07 00:09:10|314.48|311.68|314.48|311.68|314.48|311.68|314.27|311.47|0
1649290160000|2022-04-07 00:09:20|314.69|311.89|314.69|311.89|314.89|312.09|314.69|311.89|0
1649290170000|2022-04-07 00:09:30|314.8|312|314.69|311.89|314.8|312|314.69|311.89|0
1649290190000|2022-04-07 00:09:50|314.48|311.68|314.69|311.89|314.69|311.89|314.48|311.68|0
1649290200000|2022-04-07 00:10:00|315.1|312.3|314.27|311.47|315.1|312.3|314.27|311.47|0
1649290210000|2022-04-07 00:10:10|314.38|311.58|314.69|311.89|314.69|311.89|314.38|311.58|0
1649290220000|2022-04-07 00:10:20|314.59|311.79|314.69|311.89|314.69|311.89|314.59|311.79|0
1649290240000|2022-04-07 00:10:40|314.59|311.79|314.69|311.89|314.69|311.89|314.59|311.79|0
1649290260000|2022-04-07 00:11:00|314.89|312.09|315.1|312.3|315.1|312.3|314.89|312.09|0
1649290270000|2022-04-07 00:11:10|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1649290290000|2022-04-07 00:11:30|315.1|312.3|315.31|312.51|315.31|312.51|315.1|312.3|0
1649290300000|2022-04-07 00:11:40|315.1|312.3|315.1|312.3|315.1|312.3|315.1|312.3|0
1649290320000|2022-04-07 00:12:00|315.52|312.72|315.31|312.51|315.52|312.72|315.31|312.51|0
1649290330000|2022-04-07 00:12:10|315.52|312.72|315.52|312.72|315.52|312.72|315.52|312.72|0
1649290340000|2022-04-07 00:12:20|315.31|312.51|314.89|312.09|315.31|312.51|314.89|312.09|0
1649290360000|2022-04-07 00:12:40|314.69|311.89|313.86|311.06|314.69|311.89|313.86|311.06|0
1649290370000|2022-04-07 00:12:50|313.65|310.85|313.44|310.64|313.65|310.85|313.44|310.64|0
1649290380000|2022-04-07 00:13:00|313.65|310.85|313.24|310.44|313.65|310.85|313.24|310.44|0
1649290390000|2022-04-07 00:13:10|313.35|310.55|313.44|310.64|313.65|310.85|313.35|310.55|0
1649290400000|2022-04-07 00:13:20|313.35|310.55|313.44|310.64|313.44|310.64|313.24|310.44|0
1649290410000|2022-04-07 00:13:30|313.65|310.85|313.86|311.06|313.86|311.06|313.65|310.85|0
1649290420000|2022-04-07 00:13:40|314.06|311.26|314.48|311.68|314.48|311.68|314.06|311.26|0
1649290430000|2022-04-07 00:13:50|314.89|312.09|314.89|312.09|314.89|312.09|314.69|311.89|0
1649290440000|2022-04-07 00:14:00|314.69|311.89|315.1|312.3|315.1|312.3|314.69|311.89|0
1649290450000|2022-04-07 00:14:10|314.89|312.09|314.89|312.09|314.89|312.09|314.89|312.09|0
1649290460000|2022-04-07 00:14:20|315.1|312.3|314.89|312.09|315.1|312.3|314.89|312.09|0
1649290470000|2022-04-07 00:14:30|315.1|312.3|315.1|312.3|315.1|312.3|315.1|312.3|0
1649290500000|2022-04-07 00:15:00|314.89|312.09|314.27|311.47|314.89|312.09|314.27|311.47|0
1649290510000|2022-04-07 00:15:10|314.06|311.26|314.27|311.47|314.27|311.47|313.86|311.06|0
1649290520000|2022-04-07 00:15:20|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1649290530000|2022-04-07 00:15:30|314.48|311.68|314.69|311.89|314.69|311.89|314.48|311.68|0
1649290540000|2022-04-07 00:15:40|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1649290550000|2022-04-07 00:15:50|314.48|311.68|314.48|311.68|314.69|311.89|314.48|311.68|0
1649290560000|2022-04-07 00:16:00|314.27|311.47|314.27|311.47|314.27|311.47|314.06|311.26|0
1649290570000|2022-04-07 00:16:10|314.48|311.68|314.59|311.79|314.59|311.79|314.48|311.68|0
1649290580000|2022-04-07 00:16:20|314.48|311.68|314.48|311.68|314.48|311.68|314.48|311.68|0
1649290590000|2022-04-07 00:16:30|314.59|311.79|315.1|312.3|315.1|312.3|314.59|311.79|0
1649290600000|2022-04-07 00:16:40|314.48|311.68|314.68|311.88|314.68|311.88|314.48|311.68|0
1649290610000|2022-04-07 00:16:50|314.89|312.09|314.89|312.09|314.89|312.09|314.68|311.88|0
1649290620000|2022-04-07 00:17:00|314.68|311.88|314.48|311.68|314.68|311.88|314.48|311.68|0
1649290630000|2022-04-07 00:17:10|314.68|311.88|314.48|311.68|314.89|312.09|314.48|311.68|0
1649290640000|2022-04-07 00:17:20|314.27|311.47|314.27|311.47|314.27|311.47|314.27|311.47|0
1649290650000|2022-04-07 00:17:30|314.48|311.68|314.68|311.88|314.68|311.88|314.48|311.68|0
1649290670000|2022-04-07 00:17:50|314.89|312.09|314.68|311.88|314.89|312.09|314.68|311.88|0
1649290700000|2022-04-07 00:18:20|314.89|312.09|315.1|312.3|315.1|312.3|314.68|311.88|0
1649290710000|2022-04-07 00:18:30|314.89|312.09|314.48|311.68|314.89|312.09|314.48|311.68|0
1649290720000|2022-04-07 00:18:40|314.27|311.47|314.68|311.88|314.68|311.88|314.27|311.47|0
1649290730000|2022-04-07 00:18:50|314.89|312.09|315.1|312.3|315.1|312.3|314.89|312.09|0
1649290750000|2022-04-07 00:19:10|315.31|312.51|315.31|312.51|315.31|312.51|315.31|312.51|0
1649290760000|2022-04-07 00:19:20|316.14|313.34|316.97|314.17|316.97|314.17|316.14|313.34|0
1649290770000|2022-04-07 00:19:30|316.76|313.96|316.97|314.17|316.97|314.17|316.76|313.96|0
1649290780000|2022-04-07 00:19:40|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1649290800000|2022-04-07 00:20:00|316.97|314.17|316.97|314.17|316.97|314.17|316.97|314.17|0
1649290810000|2022-04-07 00:20:10|316.76|313.96|316.76|313.96|316.76|313.96|316.76|313.96|0
1649290830000|2022-04-07 00:20:30|316.55|313.75|315.72|312.92|316.55|313.75|315.72|312.92|0
1649290840000|2022-04-07 00:20:40|315.62|312.82|315.72|312.92|315.72|312.92|315.62|312.82|0
1649290850000|2022-04-07 00:20:50|315.93|313.13|315.83|313.03|315.93|313.13|315.83|313.03|0
1649290860000|2022-04-07 00:21:00|315.93|313.13|316.13|313.33|316.24|313.44|315.93|313.13|0
1649290870000|2022-04-07 00:21:10|316.24|313.44|316.03|313.23|316.24|313.44|316.03|313.23|0
1649290880000|2022-04-07 00:21:20|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1649290900000|2022-04-07 00:21:40|315.93|313.13|316.13|313.33|316.13|313.33|315.93|313.13|0
1649290910000|2022-04-07 00:21:50|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1649290920000|2022-04-07 00:22:00|316.03|313.23|316.34|313.54|316.34|313.54|316.03|313.23|0
1649290930000|2022-04-07 00:22:10|316.24|313.44|316.13|313.33|316.24|313.44|316.13|313.33|0
1649290940000|2022-04-07 00:22:20|316.34|313.54|316.55|313.75|316.55|313.75|316.34|313.54|0
1649290950000|2022-04-07 00:22:30|316.76|313.96|316.55|313.75|316.76|313.96|316.55|313.75|0
1649290960000|2022-04-07 00:22:40|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1649290970000|2022-04-07 00:22:50|316.55|313.75|316.34|313.54|316.55|313.75|316.34|313.54|0
1649290980000|2022-04-07 00:23:00|316.13|313.33|315.72|312.92|316.13|313.33|315.72|312.92|0
1649290990000|2022-04-07 00:23:10|315.93|313.13|315.93|313.13|315.93|313.13|315.72|312.92|0
1649291000000|2022-04-07 00:23:20|315.72|312.92|315.72|312.92|315.72|312.92|315.72|312.92|0
1649291010000|2022-04-07 00:23:30|315.51|312.71|315.93|313.13|315.93|313.13|315.51|312.71|0
1649291030000|2022-04-07 00:23:50|316.03|313.23|315.72|312.92|316.03|313.23|315.72|312.92|0
1649291040000|2022-04-07 00:24:00|315.51|312.71|315.51|312.71|315.51|312.71|315.3|312.5|0
1649291050000|2022-04-07 00:24:10|315.62|312.82|315.72|312.92|315.93|313.13|315.62|312.82|0
1649291060000|2022-04-07 00:24:20|315.83|313.03|315.83|313.03|315.83|313.03|315.83|313.03|0
1649291070000|2022-04-07 00:24:30|315.93|313.13|316.13|313.33|316.13|313.33|315.93|313.13|0
1649291080000|2022-04-07 00:24:40|316.24|313.44|316.13|313.33|316.24|313.44|316.13|313.33|0
1649291090000|2022-04-07 00:24:50|316.34|313.54|316.34|313.54|316.55|313.75|316.34|313.54|0
1649291100000|2022-04-07 00:25:00|316.13|313.33|316.34|313.54|316.34|313.54|316.13|313.33|0
1649291110000|2022-04-07 00:25:10|316.55|313.75|316.66|313.86|316.66|313.86|316.55|313.75|0
1649291120000|2022-04-07 00:25:20|316.55|313.75|316.13|313.33|316.55|313.75|316.13|313.33|0
1649291130000|2022-04-07 00:25:30|316.24|313.44|316.34|313.54|316.34|313.54|316.24|313.44|0
1649291140000|2022-04-07 00:25:40|316.13|313.33|316.34|313.54|316.34|313.54|316.13|313.33|0
1649291150000|2022-04-07 00:25:50|316.24|313.44|315.93|313.13|316.24|313.44|315.93|313.13|0
1649291160000|2022-04-07 00:26:00|316.13|313.33|316.55|313.75|316.55|313.75|316.13|313.33|0
1649291170000|2022-04-07 00:26:10|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1649291180000|2022-04-07 00:26:20|316.24|313.44|316.34|313.54|316.34|313.54|316.24|313.44|0
1649291190000|2022-04-07 00:26:30|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1649291200000|2022-04-07 00:26:40|316.34|313.54|316.24|313.44|316.34|313.54|316.24|313.44|0
1649291210000|2022-04-07 00:26:50|316.13|313.33|316.34|313.54|316.34|313.54|316.13|313.33|0
1649291220000|2022-04-07 00:27:00|316.13|313.33|316.34|313.54|316.34|313.54|316.13|313.33|0
1649291230000|2022-04-07 00:27:10|316.13|313.33|316.03|313.23|316.13|313.33|315.92|313.12|0
1649291240000|2022-04-07 00:27:20|316.13|313.33|316.34|313.54|316.34|313.54|316.13|313.33|0
1649291250000|2022-04-07 00:27:30|316.55|313.75|316.34|313.54|316.75|313.95|316.34|313.54|0
1649291260000|2022-04-07 00:27:40|316.03|313.23|316.13|313.33|316.13|313.33|315.92|313.12|0
1649291270000|2022-04-07 00:27:50|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1649291280000|2022-04-07 00:28:00|316.75|313.95|316.75|313.95|316.75|313.95|316.75|313.95|0
1649291290000|2022-04-07 00:28:10|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1649291300000|2022-04-07 00:28:20|316.13|313.33|316.34|313.54|316.34|313.54|316.13|313.33|0
1649291310000|2022-04-07 00:28:30|316.13|313.33|316.03|313.23|316.13|313.33|316.03|313.23|0
1649291320000|2022-04-07 00:28:40|315.92|313.12|315.92|313.12|316.13|313.33|315.92|313.12|0
1649291330000|2022-04-07 00:28:50|315.72|312.92|314.89|312.09|315.72|312.92|314.89|312.09|0
1649291340000|2022-04-07 00:29:00|315.09|312.29|315.3|312.5|315.3|312.5|315.09|312.29|0
1649291350000|2022-04-07 00:29:10|315.09|312.29|314.68|311.88|315.09|312.29|314.68|311.88|0
1649291360000|2022-04-07 00:29:20|314.89|312.09|314.89|312.09|314.89|312.09|314.89|312.09|0
1649291370000|2022-04-07 00:29:30|315.09|312.29|315.09|312.29|315.09|312.29|315.09|312.29|0
1649291380000|2022-04-07 00:29:40|314.89|312.09|314.89|312.09|314.89|312.09|314.89|312.09|0
1649291390000|2022-04-07 00:29:50|314.68|311.88|314.89|312.09|314.89|312.09|314.68|311.88|0
1649291400000|2022-04-07 00:30:00|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1649291410000|2022-04-07 00:30:10|314.89|312.09|314.68|311.88|314.89|312.09|314.68|311.88|0
1649291420000|2022-04-07 00:30:20|314.89|312.09|314.89|312.09|314.89|312.09|314.89|312.09|0
1649291430000|2022-04-07 00:30:30|314.99|312.19|315.41|312.61|315.41|312.61|314.99|312.19|0
1649291440000|2022-04-07 00:30:40|315.51|312.71|315.51|312.71|315.51|312.71|315.51|312.71|0
1649291450000|2022-04-07 00:30:50|315.41|312.61|315.51|312.71|315.51|312.71|315.41|312.61|0
1649291460000|2022-04-07 00:31:00|315.92|313.12|315.51|312.71|315.92|313.12|315.51|312.71|0
1649291470000|2022-04-07 00:31:10|315.72|312.92|315.51|312.71|315.72|312.92|315.51|312.71|0
1649291480000|2022-04-07 00:31:20|315.72|312.92|315.92|313.12|315.92|313.12|315.72|312.92|0
1649291490000|2022-04-07 00:31:30|315.72|312.92|315.92|313.12|315.92|313.12|315.72|312.92|0
1649291500000|2022-04-07 00:31:40|315.72|312.92|315.92|313.12|315.92|313.12|315.72|312.92|0
1649291510000|2022-04-07 00:31:50|315.72|312.92|315.92|313.12|315.92|313.12|315.72|312.92|0
1649291520000|2022-04-07 00:32:00|315.72|312.92|315.92|313.12|315.92|313.12|315.72|312.92|0
1649291530000|2022-04-07 00:32:10|316.03|313.23|316.03|313.23|316.03|313.23|315.92|313.12|0
1649291540000|2022-04-07 00:32:20|316.13|313.33|315.92|313.12|316.13|313.33|315.92|313.12|0
1649291550000|2022-04-07 00:32:30|316.13|313.33|316.13|313.33|316.13|313.33|315.92|313.12|0
1649291560000|2022-04-07 00:32:40|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1649291590000|2022-04-07 00:33:10|316.45|313.65|316.55|313.75|316.55|313.75|316.45|313.65|0
1649291610000|2022-04-07 00:33:30|316.13|313.33|315.92|313.12|316.13|313.33|315.92|313.12|0
1649291620000|2022-04-07 00:33:40|315.51|312.71|315.72|312.92|315.72|312.92|315.51|312.71|0
1649291630000|2022-04-07 00:33:50|315.92|313.12|315.72|312.92|315.92|313.12|315.72|312.92|0
1649291640000|2022-04-07 00:34:00|315.92|313.12|316.24|313.44|316.24|313.44|315.92|313.12|0
1649291650000|2022-04-07 00:34:10|316.34|313.54|316.03|313.23|316.34|313.54|315.92|313.12|0
1649291660000|2022-04-07 00:34:20|316.13|313.33|315.92|313.12|316.13|313.33|315.92|313.12|0
1649291680000|2022-04-07 00:34:40|315.71|312.91|315.82|313.02|315.82|313.02|315.71|312.91|0
1649291690000|2022-04-07 00:34:50|315.92|313.12|315.92|313.12|315.92|313.12|315.92|313.12|0
1649291710000|2022-04-07 00:35:10|316.03|313.23|316.13|313.33|316.13|313.33|315.92|313.12|0
1649291720000|2022-04-07 00:35:20|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1649291730000|2022-04-07 00:35:30|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1649291740000|2022-04-07 00:35:40|316.75|313.95|316.75|313.95|316.75|313.95|316.75|313.95|0
1649291760000|2022-04-07 00:36:00|316.96|314.16|316.75|313.95|316.96|314.16|316.75|313.95|0
1649291770000|2022-04-07 00:36:10|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1649291780000|2022-04-07 00:36:20|316.75|313.95|316.75|313.95|316.75|313.95|316.65|313.85|0
1649291790000|2022-04-07 00:36:30|316.54|313.74|316.54|313.74|316.54|313.74|316.54|313.74|0
1649291800000|2022-04-07 00:36:40|316.34|313.54|316.34|313.54|316.34|313.54|316.34|313.54|0
1649291820000|2022-04-07 00:37:00|316.54|313.74|316.75|313.95|316.75|313.95|316.54|313.74|0
1649291840000|2022-04-07 00:37:20|316.96|314.16|316.75|313.95|316.96|314.16|316.75|313.95|0
1649291850000|2022-04-07 00:37:30|316.86|314.06|316.96|314.16|316.96|314.16|316.86|314.06|0
1649291860000|2022-04-07 00:37:40|316.86|314.06|316.96|314.16|316.96|314.16|316.86|314.06|0
1649291870000|2022-04-07 00:37:50|316.75|313.95|316.75|313.95|316.96|314.16|316.75|313.95|0
1649291880000|2022-04-07 00:38:00|316.86|314.06|316.75|313.95|316.86|314.06|316.75|313.95|0
1649291890000|2022-04-07 00:38:10|316.86|314.06|316.75|313.95|316.96|314.16|316.75|313.95|0
1649291910000|2022-04-07 00:38:30|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1649291920000|2022-04-07 00:38:40|316.75|313.95|316.75|313.95|316.86|314.06|316.75|313.95|0
1649291930000|2022-04-07 00:38:50|316.96|314.16|316.96|314.16|316.96|314.16|316.96|314.16|0
1649291940000|2022-04-07 00:39:00|316.75|313.95|316.75|313.95|316.75|313.95|316.75|313.95|0
1649291950000|2022-04-07 00:39:10|316.96|314.16|316.96|314.16|316.96|314.16|316.86|314.06|0
1649291960000|2022-04-07 00:39:20|316.75|313.95|316.96|314.16|316.96|314.16|316.75|313.95|0
1649291980000|2022-04-07 00:39:40|316.75|313.95|316.75|313.95|316.86|314.06|316.75|313.95|0
1649292010000|2022-04-07 00:40:10|316.54|313.74|316.34|313.54|316.54|313.74|316.34|313.54|0
1649292030000|2022-04-07 00:40:30|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1649292060000|2022-04-07 00:41:00|315.92|313.12|315.71|312.91|315.92|313.12|315.71|312.91|0
1649292070000|2022-04-07 00:41:10|315.51|312.71|315.51|312.71|315.51|312.71|315.51|312.71|0
1649292080000|2022-04-07 00:41:20|315.61|312.81|315.51|312.71|315.61|312.81|315.51|312.71|0
1649292090000|2022-04-07 00:41:30|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1649292100000|2022-04-07 00:41:40|315.5|312.7|315.3|312.5|315.5|312.7|315.3|312.5|0
1649292110000|2022-04-07 00:41:50|315.5|312.7|315.3|312.5|315.5|312.7|315.3|312.5|0
1649292120000|2022-04-07 00:42:00|315.5|312.7|315.3|312.5|315.5|312.7|315.3|312.5|0
1649292130000|2022-04-07 00:42:10|315.5|312.7|315.3|312.5|315.5|312.7|315.3|312.5|0
1649292140000|2022-04-07 00:42:20|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1649292150000|2022-04-07 00:42:30|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1649292160000|2022-04-07 00:42:40|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1649292170000|2022-04-07 00:42:50|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1649292180000|2022-04-07 00:43:00|315.82|313.02|315.82|313.02|315.82|313.02|315.82|313.02|0
1649292190000|2022-04-07 00:43:10|315.92|313.12|315.92|313.12|315.92|313.12|315.92|313.12|0
1649292200000|2022-04-07 00:43:20|315.5|312.7|315.3|312.5|315.5|312.7|315.3|312.5|0
1649292210000|2022-04-07 00:43:30|315.09|312.29|314.68|311.88|315.09|312.29|314.68|311.88|0
1649292220000|2022-04-07 00:43:40|314.78|311.98|314.47|311.67|314.78|311.98|314.47|311.67|0
1649292230000|2022-04-07 00:43:50|314.26|311.46|314.47|311.67|314.47|311.67|314.26|311.46|0
1649292240000|2022-04-07 00:44:00|314.26|311.46|314.47|311.67|314.47|311.67|314.05|311.25|0
1649292250000|2022-04-07 00:44:10|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1649292270000|2022-04-07 00:44:30|314.47|311.67|314.47|311.67|314.47|311.67|314.47|311.67|0
1649292290000|2022-04-07 00:44:50|314.67|311.87|314.47|311.67|314.67|311.87|314.47|311.67|0
1649292300000|2022-04-07 00:45:00|314.67|311.87|315.09|312.29|315.09|312.29|314.67|311.87|0
1649292330000|2022-04-07 00:45:30|314.99|312.19|315.09|312.29|315.09|312.29|314.99|312.19|0
1649292340000|2022-04-07 00:45:40|314.88|312.08|314.88|312.08|315.09|312.29|314.88|312.08|0
1649292350000|2022-04-07 00:45:50|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1649292360000|2022-04-07 00:46:00|314.88|312.08|315.09|312.29|315.09|312.29|314.88|312.08|0
1649292390000|2022-04-07 00:46:30|315.2|312.4|315.09|312.29|315.2|312.4|315.09|312.29|0
1649292400000|2022-04-07 00:46:40|314.99|312.19|315.3|312.5|315.3|312.5|314.99|312.19|0
1649292420000|2022-04-07 00:47:00|315.5|312.7|315.92|313.12|315.92|313.12|315.5|312.7|0
1649292430000|2022-04-07 00:47:10|316.03|313.23|315.92|313.12|316.03|313.23|315.92|313.12|0
1649292440000|2022-04-07 00:47:20|316.13|313.33|316.33|313.53|316.33|313.53|316.13|313.33|0
1649292460000|2022-04-07 00:47:40|316.13|313.33|316.13|313.33|316.13|313.33|316.13|313.33|0
1649292470000|2022-04-07 00:47:50|316.33|313.53|316.33|313.53|316.33|313.53|316.33|313.53|0
1649292480000|2022-04-07 00:48:00|316.23|313.43|316.33|313.53|316.33|313.53|316.13|313.33|0
1649292490000|2022-04-07 00:48:10|316.23|313.43|316.12|313.32|316.23|313.43|316.12|313.32|0
1649292500000|2022-04-07 00:48:20|316.33|313.53|316.33|313.53|316.33|313.53|316.33|313.53|0
1649292510000|2022-04-07 00:48:30|316.12|313.32|316.12|313.32|316.12|313.32|316.12|313.32|0
1649292530000|2022-04-07 00:48:50|315.92|313.12|315.92|313.12|315.92|313.12|315.92|313.12|0
1649292540000|2022-04-07 00:49:00|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1649292550000|2022-04-07 00:49:10|315.82|313.02|315.71|312.91|315.82|313.02|315.71|312.91|0
1649292560000|2022-04-07 00:49:20|315.92|313.12|315.92|313.12|315.92|313.12|315.92|313.12|0
1649292600000|2022-04-07 00:50:00|315.4|312.6|315.5|312.7|315.71|312.91|315.4|312.6|0
1649292610000|2022-04-07 00:50:10|315.71|312.91|315.5|312.7|315.71|312.91|315.5|312.7|0
1649292620000|2022-04-07 00:50:20|315.71|312.91|315.61|312.81|315.71|312.91|315.5|312.7|0
1649292630000|2022-04-07 00:50:30|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1649292640000|2022-04-07 00:50:40|315.92|313.12|315.71|312.91|315.92|313.12|315.71|312.91|0
1649292660000|2022-04-07 00:51:00|315.82|313.02|315.92|313.12|315.92|313.12|315.82|313.02|0
1649292680000|2022-04-07 00:51:20|316.02|313.22|316.12|313.32|316.12|313.32|316.02|313.22|0
1649292710000|2022-04-07 00:51:50|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1649292720000|2022-04-07 00:52:00|315.5|312.7|315.09|312.29|315.5|312.7|315.09|312.29|0
1649292730000|2022-04-07 00:52:10|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1649292750000|2022-04-07 00:52:30|315.09|312.29|314.88|312.08|315.09|312.29|314.88|312.08|0
1649292760000|2022-04-07 00:52:40|315.09|312.29|315.09|312.29|315.09|312.29|315.09|312.29|0
1649292780000|2022-04-07 00:53:00|314.88|312.08|314.88|312.08|314.99|312.19|314.88|312.08|0
1649292790000|2022-04-07 00:53:10|315.09|312.29|315.09|312.29|315.09|312.29|315.09|312.29|0
1649292800000|2022-04-07 00:53:20|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1649292810000|2022-04-07 00:53:30|315.61|312.81|315.71|312.91|315.71|312.91|315.5|312.7|0
1649292820000|2022-04-07 00:53:40|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1649292850000|2022-04-07 00:54:10|315.29|312.49|315.5|312.7|315.5|312.7|315.29|312.49|0
1649292870000|2022-04-07 00:54:30|315.29|312.49|315.5|312.7|315.5|312.7|315.29|312.49|0
1649292890000|2022-04-07 00:54:50|315.29|312.49|315.5|312.7|315.5|312.7|315.29|312.49|0
1649292900000|2022-04-07 00:55:00|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1649292910000|2022-04-07 00:55:10|315.5|312.7|315.71|312.91|315.71|312.91|315.5|312.7|0
1649292920000|2022-04-07 00:55:20|315.91|313.11|315.91|313.11|315.91|313.11|315.91|313.11|0
1649292940000|2022-04-07 00:55:40|316.12|313.32|315.91|313.11|316.12|313.32|315.91|313.11|0
1649292950000|2022-04-07 00:55:50|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1649292960000|2022-04-07 00:56:00|315.5|312.7|315.5|312.7|315.71|312.91|315.5|312.7|0
1649292970000|2022-04-07 00:56:10|315.29|312.49|315.5|312.7|315.5|312.7|315.29|312.49|0
1649292990000|2022-04-07 00:56:30|315.71|312.91|315.5|312.7|315.71|312.91|315.5|312.7|0
1649293000000|2022-04-07 00:56:40|315.4|312.6|315.29|312.49|315.4|312.6|315.29|312.49|0
1649293010000|2022-04-07 00:56:50|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1649293020000|2022-04-07 00:57:00|315.4|312.6|315.4|312.6|315.5|312.7|315.29|312.49|0
1649293030000|2022-04-07 00:57:10|315.61|312.81|315.71|312.91|315.71|312.91|315.5|312.7|0
1649293040000|2022-04-07 00:57:20|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1649293070000|2022-04-07 00:57:50|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1649293080000|2022-04-07 00:58:00|315.5|312.7|315.71|312.91|315.71|312.91|315.5|312.7|0
1649293090000|2022-04-07 00:58:10|315.5|312.7|315.71|312.91|315.71|312.91|315.5|312.7|0
1649293100000|2022-04-07 00:58:20|315.61|312.81|315.61|312.81|315.71|312.91|315.61|312.81|0
1649293110000|2022-04-07 00:58:30|315.5|312.7|315.71|312.91|315.71|312.91|315.5|312.7|0
1649293120000|2022-04-07 00:58:40|315.61|312.81|315.61|312.81|315.61|312.81|315.61|312.81|0
1649293130000|2022-04-07 00:58:50|315.5|312.7|315.4|312.6|315.5|312.7|315.4|312.6|0
1649293140000|2022-04-07 00:59:00|315.5|312.7|315.71|312.91|315.71|312.91|315.5|312.7|0
1649293150000|2022-04-07 00:59:10|315.61|312.81|315.71|312.91|315.71|312.91|315.61|312.81|0
1649293160000|2022-04-07 00:59:20|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1649293170000|2022-04-07 00:59:30|315.4|312.6|315.08|312.28|315.4|312.6|315.08|312.28|0
1649293180000|2022-04-07 00:59:40|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1649293190000|2022-04-07 00:59:50|314.67|311.87|314.46|311.66|314.67|311.87|314.46|311.66|0
1649293200000|2022-04-07 01:00:00|314.26|311.46|314.36|311.56|314.36|311.56|314.26|311.46|0
1649293210000|2022-04-07 01:00:10|314.46|311.66|314.67|311.87|314.67|311.87|314.46|311.66|0
1649293220000|2022-04-07 01:00:20|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1649293230000|2022-04-07 01:00:30|314.78|311.98|315.08|312.28|315.08|312.28|314.78|311.98|0
1649293260000|2022-04-07 01:01:00|315.29|312.49|315.71|312.91|315.71|312.91|315.29|312.49|0
1649293270000|2022-04-07 01:01:10|315.5|312.7|315.71|312.91|315.71|312.91|315.5|312.7|0
1649293280000|2022-04-07 01:01:20|315.91|313.11|315.91|313.11|315.91|313.11|315.91|313.11|0
1649293300000|2022-04-07 01:01:40|316.12|313.32|316.12|313.32|316.12|313.32|316.12|313.32|0
1649293320000|2022-04-07 01:02:00|316.02|313.22|315.91|313.11|316.02|313.22|315.91|313.11|0
1649293330000|2022-04-07 01:02:10|315.71|312.91|315.71|312.91|315.71|312.91|315.71|312.91|0
1649293340000|2022-04-07 01:02:20|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1649293350000|2022-04-07 01:02:30|315.61|312.81|315.5|312.7|315.61|312.81|315.5|312.7|0
1649293360000|2022-04-07 01:02:40|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1649293370000|2022-04-07 01:02:50|315.81|313.01|316.12|313.32|316.12|313.32|315.81|313.01|0
1649293380000|2022-04-07 01:03:00|315.91|313.11|316.02|313.22|316.02|313.22|315.91|313.11|0
1649293390000|2022-04-07 01:03:10|316.12|313.32|315.7|312.9|316.12|313.32|315.7|312.9|0
1649293410000|2022-04-07 01:03:30|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1649293420000|2022-04-07 01:03:40|315.61|312.81|315.5|312.7|315.61|312.81|315.5|312.7|0
1649293430000|2022-04-07 01:03:50|315.4|312.6|315.5|312.7|315.5|312.7|315.4|312.6|0
1649293450000|2022-04-07 01:04:10|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1649293460000|2022-04-07 01:04:20|315.6|312.8|315.6|312.8|315.6|312.8|315.6|312.8|0
1649293470000|2022-04-07 01:04:30|315.5|312.7|315.5|312.7|315.5|312.7|315.29|312.49|0
1649293520000|2022-04-07 01:05:20|315.29|312.49|315.29|312.49|315.29|312.49|315.29|312.49|0
1649293540000|2022-04-07 01:05:40|315.08|312.28|314.87|312.07|315.08|312.28|314.87|312.07|0
1649293550000|2022-04-07 01:05:50|314.67|311.87|314.67|311.87|314.67|311.87|314.67|311.87|0
1649293560000|2022-04-07 01:06:00|314.46|311.66|314.36|311.56|314.46|311.66|314.25|311.45|0
1649293570000|2022-04-07 01:06:10|314.46|311.66|314.57|311.77|314.57|311.77|314.46|311.66|0
1649293580000|2022-04-07 01:06:20|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1649293600000|2022-04-07 01:06:40|314.57|311.77|314.57|311.77|314.57|311.77|314.46|311.66|0
1649293610000|2022-04-07 01:06:50|314.67|311.87|314.46|311.66|314.67|311.87|314.46|311.66|0
1649293640000|2022-04-07 01:07:20|314.36|311.56|314.25|311.45|314.36|311.56|314.25|311.45|0
1649293650000|2022-04-07 01:07:30|314.46|311.66|314.25|311.45|314.46|311.66|314.25|311.45|0
1649293660000|2022-04-07 01:07:40|314.05|311.25|314.05|311.25|314.05|311.25|314.05|311.25|0
1649293670000|2022-04-07 01:07:50|314.15|311.35|314.15|311.35|314.15|311.35|314.15|311.35|0
1649293680000|2022-04-07 01:08:00|314.05|311.25|313.84|311.04|314.05|311.25|313.84|311.04|0
1649293690000|2022-04-07 01:08:10|313.63|310.83|313.63|310.83|313.63|310.83|313.63|310.83|0
1649293700000|2022-04-07 01:08:20|313.42|310.62|313.84|311.04|313.84|311.04|313.42|310.62|0
1649293710000|2022-04-07 01:08:30|314.05|311.25|313.63|310.83|314.05|311.25|313.63|310.83|0
1649293720000|2022-04-07 01:08:40|313.42|310.62|313.63|310.83|313.63|310.83|313.42|310.62|0
1649293730000|2022-04-07 01:08:50|313.84|311.04|313.74|310.94|313.84|311.04|313.74|310.94|0
1649293740000|2022-04-07 01:09:00|313.63|310.83|313.42|310.62|313.63|310.83|313.42|310.62|0
1649293750000|2022-04-07 01:09:10|313.22|310.42|313.22|310.42|313.22|310.42|313.22|310.42|0
1649293760000|2022-04-07 01:09:20|313.42|310.62|313.22|310.42|313.42|310.62|313.22|310.42|0
1649293770000|2022-04-07 01:09:30|313.01|310.21|312.6|309.8|313.01|310.21|312.6|309.8|0
1649293780000|2022-04-07 01:09:40|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1649293790000|2022-04-07 01:09:50|312.8|310|312.39|309.59|312.8|310|312.39|309.59|0
1649293800000|2022-04-07 01:10:00|312.18|309.38|311.77|308.97|312.18|309.38|311.77|308.97|0
1649293810000|2022-04-07 01:10:10|311.98|309.18|312.09|309.29|312.09|309.29|311.77|308.97|0
1649293820000|2022-04-07 01:10:20|312.18|309.38|312.39|309.59|312.39|309.59|312.18|309.38|0
1649293830000|2022-04-07 01:10:30|312.6|309.8|312.39|309.59|312.6|309.8|312.39|309.59|0
1649293840000|2022-04-07 01:10:40|312.6|309.8|312.6|309.8|312.6|309.8|312.6|309.8|0
1649293850000|2022-04-07 01:10:50|312.39|309.59|312.8|310|312.8|310|312.39|309.59|0
1649293860000|2022-04-07 01:11:00|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1649293870000|2022-04-07 01:11:10|312.8|310|312.8|310|313.01|310.21|312.8|310|0
1649293880000|2022-04-07 01:11:20|313.01|310.21|312.8|310|313.01|310.21|312.8|310|0
1649293890000|2022-04-07 01:11:30|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1649293900000|2022-04-07 01:11:40|313.22|310.42|313.01|310.21|313.22|310.42|313.01|310.21|0
1649293910000|2022-04-07 01:11:50|313.22|310.42|313.01|310.21|313.22|310.42|313.01|310.21|0
1649293920000|2022-04-07 01:12:00|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1649293930000|2022-04-07 01:12:10|313.01|310.21|313.01|310.21|313.01|310.21|312.8|310|0
1649293950000|2022-04-07 01:12:30|313.22|310.42|313.01|310.21|313.22|310.42|313.01|310.21|0
1649293960000|2022-04-07 01:12:40|313.22|310.42|313.42|310.62|313.42|310.62|313.22|310.42|0
1649293970000|2022-04-07 01:12:50|313.63|310.83|313.63|310.83|313.63|310.83|313.63|310.83|0
1649293980000|2022-04-07 01:13:00|313.42|310.62|313.32|310.52|313.42|310.62|313.22|310.42|0
1649293990000|2022-04-07 01:13:10|313.42|310.62|313.22|310.42|313.42|310.62|313.22|310.42|0
1649294000000|2022-04-07 01:13:20|313.42|310.62|313.22|310.42|313.42|310.62|313.22|310.42|0
1649294010000|2022-04-07 01:13:30|313.32|310.52|313.42|310.62|313.42|310.62|313.32|310.52|0
1649294020000|2022-04-07 01:13:40|313.22|310.42|313.42|310.62|313.42|310.62|313.22|310.42|0
1649294030000|2022-04-07 01:13:50|313.22|310.42|313.22|310.42|313.22|310.42|313.22|310.42|0
1649294040000|2022-04-07 01:14:00|312.8|310|312.8|310|312.8|310|312.6|309.8|0
1649294050000|2022-04-07 01:14:10|312.6|309.8|312.6|309.8|312.6|309.8|312.39|309.59|0
1649294060000|2022-04-07 01:14:20|312.8|310|312.8|310|312.8|310|312.8|310|0
1649294100000|2022-04-07 01:15:00|313.01|310.21|312.8|310|313.01|310.21|312.8|310|0
1649294110000|2022-04-07 01:15:10|312.6|309.8|312.6|309.8|312.8|310|312.6|309.8|0
1649294120000|2022-04-07 01:15:20|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1649294130000|2022-04-07 01:15:30|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1649294140000|2022-04-07 01:15:40|311.98|309.18|312.18|309.38|312.18|309.38|311.98|309.18|0
1649294150000|2022-04-07 01:15:50|312.29|309.49|312.39|309.59|312.39|309.59|312.18|309.38|0
1649294160000|2022-04-07 01:16:00|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1649294170000|2022-04-07 01:16:10|311.98|309.18|311.77|308.97|311.98|309.18|311.77|308.97|0
1649294180000|2022-04-07 01:16:20|311.88|309.08|311.77|308.97|311.88|309.08|311.77|308.97|0
1649294190000|2022-04-07 01:16:30|311.98|309.18|311.98|309.18|311.98|309.18|311.77|308.97|0
1649294200000|2022-04-07 01:16:40|311.88|309.08|312.18|309.38|312.18|309.38|311.88|309.08|0
1649294210000|2022-04-07 01:16:50|312.08|309.28|311.77|308.97|312.18|309.38|311.77|308.97|0
1649294220000|2022-04-07 01:17:00|311.88|309.08|311.77|308.97|311.88|309.08|311.77|308.97|0
1649294230000|2022-04-07 01:17:10|311.98|309.18|312.39|309.59|312.39|309.59|311.98|309.18|0
1649294240000|2022-04-07 01:17:20|312.6|309.8|312.59|309.79|312.6|309.8|312.59|309.79|0
1649294250000|2022-04-07 01:17:30|312.5|309.7|312.59|309.79|312.59|309.79|312.5|309.7|0
1649294260000|2022-04-07 01:17:40|312.8|310|312.59|309.79|312.8|310|312.59|309.79|0
1649294280000|2022-04-07 01:18:00|312.8|310|312.39|309.59|312.8|310|312.39|309.59|0
1649294290000|2022-04-07 01:18:10|312.59|309.79|312.8|310|312.8|310|312.59|309.79|0
1649294300000|2022-04-07 01:18:20|312.91|310.11|312.8|310|313.01|310.21|312.8|310|0
1649294310000|2022-04-07 01:18:30|312.91|310.11|313.01|310.21|313.01|310.21|312.91|310.11|0
1649294340000|2022-04-07 01:19:00|312.59|309.79|312.59|309.79|312.59|309.79|312.59|309.79|0
1649294350000|2022-04-07 01:19:10|312.39|309.59|312.8|310|312.8|310|312.39|309.59|0
1649294370000|2022-04-07 01:19:30|312.59|309.79|312.59|309.79|312.7|309.9|312.59|309.79|0
1649294380000|2022-04-07 01:19:40|312.8|310|312.8|310|312.8|310|312.8|310|0
1649294390000|2022-04-07 01:19:50|312.59|309.79|312.7|309.9|312.7|309.9|312.59|309.79|0
1649294400000|2022-04-07 01:20:00|312.59|309.79|312.39|309.59|312.59|309.79|312.39|309.59|0
1649294420000|2022-04-07 01:20:20|312.18|309.38|312.39|309.59|312.39|309.59|312.18|309.38|0
1649294430000|2022-04-07 01:20:30|312.18|309.38|312.18|309.38|312.18|309.38|312.18|309.38|0
1649294440000|2022-04-07 01:20:40|312.29|309.49|312.18|309.38|312.29|309.49|312.18|309.38|0
1649294450000|2022-04-07 01:20:50|312.29|309.49|312.59|309.79|312.59|309.79|312.29|309.49|0
1649294470000|2022-04-07 01:21:10|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1649294480000|2022-04-07 01:21:20|312.59|309.79|312.59|309.79|312.59|309.79|312.59|309.79|0
1649294500000|2022-04-07 01:21:40|312.7|309.9|312.8|310|312.8|310|312.7|309.9|0
1649294510000|2022-04-07 01:21:50|312.7|309.9|312.59|309.79|312.7|309.9|312.59|309.79|0
1649294540000|2022-04-07 01:22:20|312.7|309.9|312.8|310|312.8|310|312.59|309.79|0
1649294550000|2022-04-07 01:22:30|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1649294590000|2022-04-07 01:23:10|313.11|310.31|312.8|310|313.11|310.31|312.8|310|0
1649294600000|2022-04-07 01:23:20|312.7|309.9|312.8|310|312.8|310|312.7|309.9|0
1649294610000|2022-04-07 01:23:30|312.91|310.11|312.8|310|313.01|310.21|312.8|310|0
1649294620000|2022-04-07 01:23:40|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1649294650000|2022-04-07 01:24:10|313.21|310.41|313.21|310.41|313.21|310.41|313.21|310.41|0
1649294660000|2022-04-07 01:24:20|313.83|311.03|313.63|310.83|313.83|311.03|313.63|310.83|0
1649294670000|2022-04-07 01:24:30|313.73|310.93|313.63|310.83|313.73|310.93|313.63|310.83|0
1649294710000|2022-04-07 01:25:10|313.83|311.03|314.25|311.45|314.25|311.45|313.83|311.03|0
1649294720000|2022-04-07 01:25:20|314.04|311.24|314.25|311.45|314.25|311.45|314.04|311.24|0
1649294730000|2022-04-07 01:25:30|314.04|311.24|314.04|311.24|314.04|311.24|314.04|311.24|0
1649294740000|2022-04-07 01:25:40|314.15|311.35|314.04|311.24|314.15|311.35|314.04|311.24|0
1649294750000|2022-04-07 01:25:50|314.25|311.45|314.87|312.07|314.87|312.07|314.25|311.45|0
1649294760000|2022-04-07 01:26:00|315.07|312.27|314.87|312.07|315.07|312.27|314.87|312.07|0
1649294770000|2022-04-07 01:26:10|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1649294780000|2022-04-07 01:26:20|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1649294790000|2022-04-07 01:26:30|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1649294800000|2022-04-07 01:26:40|314.45|311.65|314.66|311.86|314.66|311.86|314.45|311.65|0
1649294810000|2022-04-07 01:26:50|314.45|311.65|314.45|311.65|314.45|311.65|314.45|311.65|0
1649294820000|2022-04-07 01:27:00|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1649294830000|2022-04-07 01:27:10|314.04|311.24|314.04|311.24|314.04|311.24|314.04|311.24|0
1649294840000|2022-04-07 01:27:20|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1649294850000|2022-04-07 01:27:30|314.35|311.55|314.45|311.65|314.45|311.65|314.35|311.55|0
1649294860000|2022-04-07 01:27:40|314.66|311.86|314.45|311.65|314.66|311.86|314.45|311.65|0
1649294870000|2022-04-07 01:27:50|314.66|311.86|314.45|311.65|314.66|311.86|314.45|311.65|0
1649294880000|2022-04-07 01:28:00|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1649294910000|2022-04-07 01:28:30|314.45|311.65|314.45|311.65|314.45|311.65|314.45|311.65|0
1649294920000|2022-04-07 01:28:40|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1649294930000|2022-04-07 01:28:50|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1649294940000|2022-04-07 01:29:00|314.66|311.86|314.87|312.07|314.87|312.07|314.66|311.86|0
1649294950000|2022-04-07 01:29:10|315.07|312.27|315.07|312.27|315.07|312.27|315.07|312.27|0
1649294960000|2022-04-07 01:29:20|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1649294970000|2022-04-07 01:29:30|315.07|312.27|314.87|312.07|315.07|312.27|314.87|312.07|0
1649294980000|2022-04-07 01:29:40|314.66|311.86|314.87|312.07|314.87|312.07|314.66|311.86|0
1649294990000|2022-04-07 01:29:50|315.07|312.27|315.07|312.27|315.07|312.27|315.07|312.27|0
1649295000000|2022-04-07 01:30:00|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1649295010000|2022-04-07 01:30:10|315.07|312.27|315.49|312.69|315.49|312.69|315.07|312.27|0
1649295040000|2022-04-07 01:30:40|315.6|312.8|315.7|312.9|315.7|312.9|315.6|312.8|0
1649295050000|2022-04-07 01:30:50|315.9|313.1|315.8|313|315.9|313.1|315.7|312.9|0
1649295060000|2022-04-07 01:31:00|315.7|312.9|315.28|312.48|315.7|312.9|315.28|312.48|0
1649295070000|2022-04-07 01:31:10|315.49|312.69|315.07|312.27|315.49|312.69|315.07|312.27|0
1649295080000|2022-04-07 01:31:20|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1649295090000|2022-04-07 01:31:30|315.07|312.27|315.07|312.27|315.07|312.27|315.07|312.27|0
1649295100000|2022-04-07 01:31:40|314.87|312.07|314.77|311.97|314.87|312.07|314.66|311.86|0
1649295110000|2022-04-07 01:31:50|314.87|312.07|314.66|311.86|314.87|312.07|314.66|311.86|0
1649295120000|2022-04-07 01:32:00|314.45|311.65|314.45|311.65|314.45|311.65|314.45|311.65|0
1649295140000|2022-04-07 01:32:20|314.66|311.86|314.66|311.86|314.66|311.86|314.66|311.86|0
1649295150000|2022-04-07 01:32:30|314.45|311.65|314.56|311.76|314.56|311.76|314.45|311.65|0
1649295160000|2022-04-07 01:32:40|314.66|311.86|314.87|312.07|314.87|312.07|314.66|311.86|0
1649295170000|2022-04-07 01:32:50|315.07|312.27|315.07|312.27|315.07|312.27|314.87|312.07|0
1649295180000|2022-04-07 01:33:00|314.87|312.07|314.66|311.86|314.87|312.07|314.66|311.86|0
1649295200000|2022-04-07 01:33:20|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1649295210000|2022-04-07 01:33:30|314.66|311.86|314.45|311.65|314.66|311.86|314.35|311.55|0
1649295220000|2022-04-07 01:33:40|314.24|311.44|314.04|311.24|314.24|311.44|314.04|311.24|0
1649295230000|2022-04-07 01:33:50|314.24|311.44|314.24|311.44|314.45|311.65|314.24|311.44|0
1649295240000|2022-04-07 01:34:00|314.04|311.24|314.04|311.24|314.24|311.44|314.04|311.24|0
1649295250000|2022-04-07 01:34:10|313.83|311.03|313.83|311.03|313.83|311.03|313.83|311.03|0
1649295260000|2022-04-07 01:34:20|313.62|310.82|313.83|311.03|313.83|311.03|313.62|310.82|0
1649295270000|2022-04-07 01:34:30|313.62|310.82|313.62|310.82|313.62|310.82|313.52|310.72|0
1649295280000|2022-04-07 01:34:40|313.83|311.03|313.83|311.03|313.83|311.03|313.83|311.03|0
1649295290000|2022-04-07 01:34:50|313.62|310.82|313.73|310.93|313.73|310.93|313.62|310.82|0
1649295300000|2022-04-07 01:35:00|314.04|311.24|313.62|310.82|314.04|311.24|313.62|310.82|0
1649295310000|2022-04-07 01:35:10|313.42|310.62|313.62|310.82|313.62|310.82|313.42|310.62|0
1649295320000|2022-04-07 01:35:20|313.73|310.93|314.04|311.24|314.04|311.24|313.73|310.93|0
1649295330000|2022-04-07 01:35:30|313.83|311.03|313.83|311.03|313.83|311.03|313.83|311.03|0
1649295350000|2022-04-07 01:35:50|313.62|310.82|313.42|310.62|313.62|310.82|313.42|310.62|0
1649295360000|2022-04-07 01:36:00|313.21|310.41|313.52|310.72|313.52|310.72|313.21|310.41|0
1649295370000|2022-04-07 01:36:10|313.42|310.62|313.52|310.72|313.52|310.72|313.42|310.62|0
1649295380000|2022-04-07 01:36:20|313.21|310.41|313.62|310.82|313.62|310.82|313.21|310.41|0
1649295390000|2022-04-07 01:36:30|313.83|311.03|313.83|311.03|313.83|311.03|313.83|311.03|0
1649295400000|2022-04-07 01:36:40|313.73|310.93|313.83|311.03|313.83|311.03|313.62|310.82|0
1649295410000|2022-04-07 01:36:50|314.04|311.24|313.94|311.14|314.04|311.24|313.83|311.03|0
1649295420000|2022-04-07 01:37:00|313.83|311.03|313.83|311.03|313.83|311.03|313.83|311.03|0
1649295440000|2022-04-07 01:37:20|313.73|310.93|313.62|310.82|313.83|311.03|313.62|310.82|0
1649295450000|2022-04-07 01:37:30|313.41|310.61|313.62|310.82|313.62|310.82|313.21|310.41|0
1649295460000|2022-04-07 01:37:40|313.41|310.61|313.32|310.52|313.41|310.61|313.32|310.52|0
1649295470000|2022-04-07 01:37:50|313.21|310.41|313.21|310.41|313.41|310.61|313.21|310.41|0
1649295480000|2022-04-07 01:38:00|313|310.2|313|310.2|313|310.2|313|310.2|0
1649295490000|2022-04-07 01:38:10|312.9|310.1|312.79|309.99|312.9|310.1|312.79|309.99|0
1649295500000|2022-04-07 01:38:20|313|310.2|313|310.2|313|310.2|313|310.2|0
1649295510000|2022-04-07 01:38:30|313.21|310.41|313.21|310.41|313.21|310.41|313|310.2|0
1649295520000|2022-04-07 01:38:40|313|310.2|312.9|310.1|313|310.2|312.79|309.99|0
1649295530000|2022-04-07 01:38:50|312.79|309.99|313|310.2|313|310.2|312.79|309.99|0
1649295540000|2022-04-07 01:39:00|313.11|310.31|313|310.2|313.11|310.31|313|310.2|0
1649295560000|2022-04-07 01:39:20|312.9|310.1|313|310.2|313|310.2|312.9|310.1|0
1649295570000|2022-04-07 01:39:30|313.21|310.41|313.21|310.41|313.21|310.41|313.21|310.41|0
1649295580000|2022-04-07 01:39:40|313.11|310.31|312.79|309.99|313.11|310.31|312.79|309.99|0
1649295590000|2022-04-07 01:39:50|313|310.2|313|310.2|313|310.2|313|310.2|0
1649295600000|2022-04-07 01:40:00|312.79|309.99|312.38|309.58|312.79|309.99|312.38|309.58|0
1649295610000|2022-04-07 01:40:10|312.59|309.79|312.38|309.58|312.59|309.79|312.38|309.58|0
1649295620000|2022-04-07 01:40:20|312.59|309.79|312.79|309.99|312.79|309.99|312.59|309.79|0
1649295630000|2022-04-07 01:40:30|312.59|309.79|312.59|309.79|312.79|309.99|312.59|309.79|0
1649295640000|2022-04-07 01:40:40|312.79|309.99|312.59|309.79|312.79|309.99|312.59|309.79|0
1649295650000|2022-04-07 01:40:50|312.79|309.99|312.59|309.79|312.79|309.99|312.59|309.79|0
1649295660000|2022-04-07 01:41:00|312.79|309.99|312.59|309.79|312.79|309.99|312.59|309.79|0
1649295670000|2022-04-07 01:41:10|312.69|309.89|312.59|309.79|312.69|309.89|312.59|309.79|0
1649295680000|2022-04-07 01:41:20|312.79|309.99|312.59|309.79|312.79|309.99|312.59|309.79|0
1649295690000|2022-04-07 01:41:30|312.38|309.58|311.97|309.17|312.38|309.58|311.97|309.17|0
1649295700000|2022-04-07 01:41:40|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1649295710000|2022-04-07 01:41:50|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1649295720000|2022-04-07 01:42:00|312.17|309.37|311.76|308.96|312.17|309.37|311.76|308.96|0
1649295730000|2022-04-07 01:42:10|311.97|309.17|311.97|309.17|311.97|309.17|311.97|309.17|0
1649295740000|2022-04-07 01:42:20|311.76|308.96|311.97|309.17|311.97|309.17|311.76|308.96|0
1649295750000|2022-04-07 01:42:30|311.76|308.96|311.14|308.34|311.76|308.96|311.14|308.34|0
1649295760000|2022-04-07 01:42:40|310.94|308.14|311.14|308.34|311.14|308.34|310.94|308.14|0
1649295770000|2022-04-07 01:42:50|310.94|308.14|310.73|307.93|310.94|308.14|310.73|307.93|0
1649295780000|2022-04-07 01:43:00|310.94|308.14|310.94|308.14|310.94|308.14|310.94|308.14|0
1649295790000|2022-04-07 01:43:10|311.14|308.34|310.73|307.93|311.14|308.34|310.73|307.93|0
1649295810000|2022-04-07 01:43:30|310.93|308.13|311.14|308.34|311.14|308.34|310.93|308.13|0
1649295820000|2022-04-07 01:43:40|311.04|308.24|311.04|308.24|311.04|308.24|311.04|308.24|0
1649295830000|2022-04-07 01:43:50|311.14|308.34|311.14|308.34|311.14|308.34|311.14|308.34|0
1649295860000|2022-04-07 01:44:20|311.04|308.24|310.93|308.13|311.04|308.24|310.73|307.93|0
1649295870000|2022-04-07 01:44:30|310.73|307.93|310.52|307.72|310.73|307.93|310.52|307.72|0
1649295880000|2022-04-07 01:44:40|310.32|307.52|309.9|307.1|310.32|307.52|309.9|307.1|0
1649295890000|2022-04-07 01:44:50|309.7|306.9|309.81|307.01|309.9|307.1|309.7|306.9|0
1649295900000|2022-04-07 01:45:00|309.29|306.49|308.67|305.87|309.29|306.49|308.67|305.87|0
1649295910000|2022-04-07 01:45:10|308.88|306.08|309.08|306.28|309.08|306.28|308.88|306.08|0
1649295920000|2022-04-07 01:45:20|308.98|306.18|308.67|305.87|308.98|306.18|308.67|305.87|0
1649295930000|2022-04-07 01:45:30|308.88|306.08|308.88|306.08|308.88|306.08|308.67|305.87|0
1649295940000|2022-04-07 01:45:40|308.67|305.87|308.57|305.77|308.88|306.08|308.57|305.77|0
1649295950000|2022-04-07 01:45:50|308.67|305.87|308.05|305.25|308.67|305.87|308.05|305.25|0
1649295960000|2022-04-07 01:46:00|308.26|305.46|308.05|305.25|308.26|305.46|308.05|305.25|0
1649295970000|2022-04-07 01:46:10|307.85|305.05|307.85|305.05|307.85|305.05|307.64|304.84|0
1649295980000|2022-04-07 01:46:20|308.05|305.25|307.85|305.05|308.05|305.25|307.85|305.05|0
1649295990000|2022-04-07 01:46:30|307.64|304.84|307.85|305.05|307.85|305.05|307.64|304.84|0
1649296000000|2022-04-07 01:46:40|308.05|305.25|307.85|305.05|308.05|305.25|307.64|304.84|0
1649296010000|2022-04-07 01:46:50|307.64|304.84|307.03|304.23|307.64|304.84|307.03|304.23|0
1649296020000|2022-04-07 01:47:00|307.23|304.43|307.44|304.64|307.44|304.64|307.23|304.43|0
1649296030000|2022-04-07 01:47:10|307.64|304.84|307.85|305.05|307.85|305.05|307.64|304.84|0
1649296040000|2022-04-07 01:47:20|307.75|304.95|307.85|305.05|307.85|305.05|307.75|304.95|0
1649296050000|2022-04-07 01:47:30|308.05|305.25|308.05|305.25|308.05|305.25|308.05|305.25|0
1649296060000|2022-04-07 01:47:40|308.26|305.46|308.46|305.66|308.46|305.66|308.26|305.46|0
1649296070000|2022-04-07 01:47:50|308.05|305.25|308.16|305.36|308.16|305.36|308.05|305.25|0
1649296080000|2022-04-07 01:48:00|308.05|305.25|308.05|305.25|308.05|305.25|307.85|305.05|0
1649296090000|2022-04-07 01:48:10|307.85|305.05|308.05|305.25|308.05|305.25|307.85|305.05|0
1649296100000|2022-04-07 01:48:20|308.26|305.46|308.26|305.46|308.26|305.46|308.26|305.46|0
1649296110000|2022-04-07 01:48:30|308.46|305.66|308.67|305.87|308.67|305.87|308.46|305.66|0
1649296120000|2022-04-07 01:48:40|308.87|306.07|308.87|306.07|308.87|306.07|308.87|306.07|0
1649296130000|2022-04-07 01:48:50|308.67|305.87|308.67|305.87|308.67|305.87|308.67|305.87|0
1649296140000|2022-04-07 01:49:00|308.87|306.07|308.87|306.07|308.87|306.07|308.67|305.87|0
1649296150000|2022-04-07 01:49:10|308.67|305.87|308.67|305.87|308.78|305.98|308.67|305.87|0
1649296160000|2022-04-07 01:49:20|308.57|305.77|308.46|305.66|308.67|305.87|308.46|305.66|0
1649296170000|2022-04-07 01:49:30|308.67|305.87|308.16|305.36|308.67|305.87|308.16|305.36|0
1649296180000|2022-04-07 01:49:40|308.26|305.46|310.31|307.51|310.52|307.72|308.26|305.46|0
1649296190000|2022-04-07 01:49:50|310.11|307.31|309.7|306.9|310.31|307.51|309.7|306.9|0
1649296200000|2022-04-07 01:50:00|309.49|306.69|309.29|306.49|309.49|306.69|309.29|306.49|0
1649296210000|2022-04-07 01:50:10|309.7|306.9|309.7|306.9|309.9|307.1|309.7|306.9|0
1649296220000|2022-04-07 01:50:20|309.9|307.1|310.22|307.42|310.22|307.42|309.9|307.1|0
1649296230000|2022-04-07 01:50:30|310.11|307.31|309.9|307.1|310.11|307.31|309.9|307.1|0
1649296240000|2022-04-07 01:50:40|310.11|307.31|309.7|306.9|310.11|307.31|309.7|306.9|0
1649296250000|2022-04-07 01:50:50|309.49|306.69|309.49|306.69|309.49|306.69|309.49|306.69|0
1649296260000|2022-04-07 01:51:00|309.7|306.9|309.7|306.9|309.7|306.9|309.7|306.9|0
1649296270000|2022-04-07 01:51:10|309.9|307.1|309.9|307.1|309.9|307.1|309.9|307.1|0
1649296280000|2022-04-07 01:51:20|309.7|306.9|309.28|306.48|309.7|306.9|309.28|306.48|0
1649296290000|2022-04-07 01:51:30|309.49|306.69|309.49|306.69|309.49|306.69|309.49|306.69|0
1649296320000|2022-04-07 01:52:00|309.7|306.9|309.7|306.9|309.7|306.9|309.7|306.9|0
1649296330000|2022-04-07 01:52:10|309.9|307.1|310.11|307.31|310.31|307.51|309.9|307.1|0
1649296340000|2022-04-07 01:52:20|310.31|307.51|310.52|307.72|310.52|307.72|310.31|307.51|0
1649296360000|2022-04-07 01:52:40|310.31|307.51|310.63|307.83|310.63|307.83|310.31|307.51|0
1649296370000|2022-04-07 01:52:50|310.73|307.93|310.52|307.72|310.73|307.93|310.52|307.72|0
1649296380000|2022-04-07 01:53:00|310.31|307.51|310.52|307.72|310.52|307.72|310.31|307.51|0
1649296390000|2022-04-07 01:53:10|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1649296400000|2022-04-07 01:53:20|310.52|307.72|310.52|307.72|310.52|307.72|310.52|307.72|0
1649296410000|2022-04-07 01:53:30|310.63|307.83|310.52|307.72|310.63|307.83|310.52|307.72|0
1649296420000|2022-04-07 01:53:40|310.73|307.93|310.73|307.93|310.73|307.93|310.73|307.93|0
1649296430000|2022-04-07 01:53:50|310.52|307.72|310.52|307.72|310.52|307.72|310.52|307.72|0
1649296450000|2022-04-07 01:54:10|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1649296460000|2022-04-07 01:54:20|310.42|307.62|310.52|307.72|310.52|307.72|310.42|307.62|0
1649296470000|2022-04-07 01:54:30|310.31|307.51|310.31|307.51|310.42|307.62|310.31|307.51|0
1649296480000|2022-04-07 01:54:40|310.21|307.41|310.21|307.41|310.21|307.41|310.21|307.41|0
1649296490000|2022-04-07 01:54:50|310.31|307.51|310.11|307.31|310.31|307.51|310.11|307.31|0
1649296500000|2022-04-07 01:55:00|309.9|307.1|310.11|307.31|310.11|307.31|309.9|307.1|0
1649296530000|2022-04-07 01:55:30|309.18|306.38|309.49|306.69|309.49|306.69|309.18|306.38|0
1649296580000|2022-04-07 01:56:20|309.28|306.48|309.28|306.48|309.28|306.48|309.18|306.38|0
1649296590000|2022-04-07 01:56:30|309.49|306.69|309.49|306.69|309.49|306.69|309.49|306.69|0
1649296600000|2022-04-07 01:56:40|309.9|307.1|309.9|307.1|309.9|307.1|309.9|307.1|0
1649296610000|2022-04-07 01:56:50|309.69|306.89|309.8|307|309.8|307|309.69|306.89|0
1649296620000|2022-04-07 01:57:00|309.9|307.1|310.11|307.31|310.11|307.31|309.9|307.1|0
1649296640000|2022-04-07 01:57:20|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1649296650000|2022-04-07 01:57:30|310.11|307.31|309.9|307.1|310.11|307.31|309.9|307.1|0
1649296660000|2022-04-07 01:57:40|310.11|307.31|310.11|307.31|310.11|307.31|310.11|307.31|0
1649296670000|2022-04-07 01:57:50|310.01|307.21|310.21|307.41|310.21|307.41|310.01|307.21|0
1649296680000|2022-04-07 01:58:00|310.11|307.31|310.11|307.31|310.11|307.31|310.11|307.31|0
1649296690000|2022-04-07 01:58:10|309.69|306.89|309.69|306.89|309.69|306.89|309.69|306.89|0
1649296700000|2022-04-07 01:58:20|309.8|307|310.11|307.31|310.11|307.31|309.8|307|0
1649296710000|2022-04-07 01:58:30|310.01|307.21|310.11|307.31|310.11|307.31|310.01|307.21|0
1649296720000|2022-04-07 01:58:40|309.9|307.1|310.11|307.31|310.11|307.31|309.9|307.1|0
1649296730000|2022-04-07 01:58:50|309.9|307.1|310.01|307.21|310.01|307.21|309.9|307.1|0
1649296740000|2022-04-07 01:59:00|310.11|307.31|310.11|307.31|310.11|307.31|310.11|307.31|0
1649296750000|2022-04-07 01:59:10|310.21|307.41|310.31|307.51|310.31|307.51|310.21|307.41|0
1649296760000|2022-04-07 01:59:20|310.52|307.72|310.72|307.92|310.72|307.92|310.52|307.72|0
1649296780000|2022-04-07 01:59:40|310.52|307.72|310.52|307.72|310.52|307.72|310.52|307.72|0
1649296790000|2022-04-07 01:59:50|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1649296800000|2022-04-07 02:00:00|310.52|307.72|310.1|307.3|310.52|307.72|310.1|307.3|0
1649296810000|2022-04-07 02:00:10|310.31|307.51|310.31|307.51|310.52|307.72|310.31|307.51|0
1649296820000|2022-04-07 02:00:20|310.21|307.41|310.1|307.3|310.31|307.51|310.1|307.3|0
1649296830000|2022-04-07 02:00:30|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1649296840000|2022-04-07 02:00:40|310.21|307.41|310.52|307.72|310.52|307.72|310.21|307.41|0
1649296850000|2022-04-07 02:00:50|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1649296860000|2022-04-07 02:01:00|310.52|307.72|310.52|307.72|310.52|307.72|310.52|307.72|0
1649296870000|2022-04-07 02:01:10|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1649296880000|2022-04-07 02:01:20|310.1|307.3|310.1|307.3|310.1|307.3|310.1|307.3|0
1649296890000|2022-04-07 02:01:30|309.9|307.1|309.9|307.1|309.9|307.1|309.9|307.1|0
1649296900000|2022-04-07 02:01:40|310.1|307.3|310.1|307.3|310.1|307.3|310.1|307.3|0
1649296910000|2022-04-07 02:01:50|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1649296920000|2022-04-07 02:02:00|310.1|307.3|310.31|307.51|310.31|307.51|309.9|307.1|0
1649296930000|2022-04-07 02:02:10|310.52|307.72|310.72|307.92|310.72|307.92|310.52|307.72|0
1649296940000|2022-04-07 02:02:20|310.62|307.82|310.72|307.92|310.72|307.92|310.62|307.82|0
1649296950000|2022-04-07 02:02:30|310.93|308.13|310.93|308.13|310.93|308.13|310.93|308.13|0
1649296960000|2022-04-07 02:02:40|310.83|308.03|310.93|308.13|310.93|308.13|310.83|308.03|0
1649296970000|2022-04-07 02:02:50|310.72|307.92|310.72|307.92|310.72|307.92|310.72|307.92|0
1649296980000|2022-04-07 02:03:00|310.93|308.13|310.72|307.92|310.93|308.13|310.72|307.92|0
1649296990000|2022-04-07 02:03:10|310.93|308.13|311.34|308.54|311.34|308.54|310.93|308.13|0
1649297000000|2022-04-07 02:03:20|311.24|308.44|311.13|308.33|311.34|308.54|311.13|308.33|0
1649297010000|2022-04-07 02:03:30|311.34|308.54|311.34|308.54|311.55|308.75|311.34|308.54|0
1649297020000|2022-04-07 02:03:40|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1649297030000|2022-04-07 02:03:50|311.55|308.75|311.55|308.75|311.75|308.95|311.55|308.75|0
1649297040000|2022-04-07 02:04:00|311.45|308.65|311.34|308.54|311.45|308.65|311.34|308.54|0
1649297050000|2022-04-07 02:04:10|311.13|308.33|311.34|308.54|311.34|308.54|311.13|308.33|0
1649297060000|2022-04-07 02:04:20|311.55|308.75|311.34|308.54|311.55|308.75|311.34|308.54|0
1649297070000|2022-04-07 02:04:30|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1649297080000|2022-04-07 02:04:40|311.45|308.65|311.34|308.54|311.45|308.65|311.34|308.54|0
1649297090000|2022-04-07 02:04:50|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1649297100000|2022-04-07 02:05:00|311.96|309.16|311.75|308.95|311.96|309.16|311.75|308.95|0
1649297110000|2022-04-07 02:05:10|311.55|308.75|311.65|308.85|311.65|308.85|311.55|308.75|0
1649297120000|2022-04-07 02:05:20|311.75|308.95|311.75|308.95|311.75|308.95|311.55|308.75|0
1649297140000|2022-04-07 02:05:40|311.96|309.16|311.96|309.16|311.96|309.16|311.96|309.16|0
1649297150000|2022-04-07 02:05:50|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297160000|2022-04-07 02:06:00|311.96|309.16|311.86|309.06|311.96|309.16|311.86|309.06|0
1649297170000|2022-04-07 02:06:10|311.75|308.95|311.96|309.16|311.96|309.16|311.75|308.95|0
1649297180000|2022-04-07 02:06:20|312.16|309.36|311.96|309.16|312.16|309.36|311.96|309.16|0
1649297190000|2022-04-07 02:06:30|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297200000|2022-04-07 02:06:40|311.45|308.65|311.55|308.75|311.55|308.75|311.45|308.65|0
1649297210000|2022-04-07 02:06:50|311.34|308.54|311.34|308.54|311.34|308.54|311.13|308.33|0
1649297220000|2022-04-07 02:07:00|311.24|308.44|311.13|308.33|311.24|308.44|311.13|308.33|0
1649297230000|2022-04-07 02:07:10|311.03|308.23|310.93|308.13|311.03|308.23|310.93|308.13|0
1649297240000|2022-04-07 02:07:20|311.13|308.33|311.34|308.54|311.34|308.54|311.13|308.33|0
1649297250000|2022-04-07 02:07:30|311.24|308.44|311.24|308.44|311.24|308.44|311.24|308.44|0
1649297260000|2022-04-07 02:07:40|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1649297280000|2022-04-07 02:08:00|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1649297290000|2022-04-07 02:08:10|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1649297300000|2022-04-07 02:08:20|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297310000|2022-04-07 02:08:30|311.86|309.06|311.54|308.74|311.86|309.06|311.54|308.74|0
1649297320000|2022-04-07 02:08:40|311.65|308.85|311.75|308.95|311.75|308.95|311.54|308.74|0
1649297330000|2022-04-07 02:08:50|311.65|308.85|311.54|308.74|311.65|308.85|311.54|308.74|0
1649297340000|2022-04-07 02:09:00|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297350000|2022-04-07 02:09:10|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1649297360000|2022-04-07 02:09:20|311.34|308.54|311.54|308.74|311.54|308.74|311.34|308.54|0
1649297370000|2022-04-07 02:09:30|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297390000|2022-04-07 02:09:50|311.96|309.16|311.96|309.16|311.96|309.16|311.96|309.16|0
1649297400000|2022-04-07 02:10:00|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297410000|2022-04-07 02:10:10|311.54|308.74|311.54|308.74|311.75|308.95|311.54|308.74|0
1649297420000|2022-04-07 02:10:20|311.75|308.95|311.54|308.74|311.75|308.95|311.54|308.74|0
1649297430000|2022-04-07 02:10:30|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297440000|2022-04-07 02:10:40|311.54|308.74|311.54|308.74|311.54|308.74|311.34|308.54|0
1649297450000|2022-04-07 02:10:50|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297460000|2022-04-07 02:11:00|311.86|309.06|311.96|309.16|311.96|309.16|311.86|309.06|0
1649297470000|2022-04-07 02:11:10|312.16|309.36|311.96|309.16|312.16|309.36|311.96|309.16|0
1649297480000|2022-04-07 02:11:20|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297500000|2022-04-07 02:11:40|311.65|308.85|311.75|308.95|311.75|308.95|311.54|308.74|0
1649297520000|2022-04-07 02:12:00|311.96|309.16|311.54|308.74|311.96|309.16|311.54|308.74|0
1649297530000|2022-04-07 02:12:10|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297540000|2022-04-07 02:12:20|311.86|309.06|311.75|308.95|311.86|309.06|311.75|308.95|0
1649297550000|2022-04-07 02:12:30|311.54|308.74|311.75|308.95|311.75|308.95|311.54|308.74|0
1649297560000|2022-04-07 02:12:40|311.54|308.74|311.34|308.54|311.54|308.74|311.34|308.54|0
1649297570000|2022-04-07 02:12:50|311.13|308.33|311.34|308.54|311.34|308.54|311.13|308.33|0
1649297580000|2022-04-07 02:13:00|311.13|308.33|311.13|308.33|311.13|308.33|310.92|308.12|0
1649297590000|2022-04-07 02:13:10|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1649297610000|2022-04-07 02:13:30|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1649297620000|2022-04-07 02:13:40|311.34|308.54|311.54|308.74|311.54|308.74|311.34|308.54|0
1649297630000|2022-04-07 02:13:50|311.65|308.85|311.54|308.74|311.65|308.85|311.54|308.74|0
1649297650000|2022-04-07 02:14:10|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1649297700000|2022-04-07 02:15:00|311.54|308.74|311.54|308.74|311.75|308.95|311.54|308.74|0
1649297710000|2022-04-07 02:15:10|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1649297720000|2022-04-07 02:15:20|311.13|308.33|311.34|308.54|311.34|308.54|311.13|308.33|0
1649297730000|2022-04-07 02:15:30|311.13|308.33|311.34|308.54|311.34|308.54|311.13|308.33|0
1649297750000|2022-04-07 02:15:50|311.54|308.74|311.75|308.95|311.75|308.95|311.54|308.74|0
1649297760000|2022-04-07 02:16:00|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1649297770000|2022-04-07 02:16:10|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297780000|2022-04-07 02:16:20|311.95|309.15|312.06|309.26|312.06|309.26|311.95|309.15|0
1649297790000|2022-04-07 02:16:30|312.16|309.36|312.16|309.36|312.16|309.36|311.95|309.15|0
1649297800000|2022-04-07 02:16:40|311.75|308.95|311.86|309.06|311.86|309.06|311.75|308.95|0
1649297810000|2022-04-07 02:16:50|311.75|308.95|311.54|308.74|311.75|308.95|311.54|308.74|0
1649297830000|2022-04-07 02:17:10|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297840000|2022-04-07 02:17:20|311.86|309.06|311.86|309.06|311.86|309.06|311.86|309.06|0
1649297850000|2022-04-07 02:17:30|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297860000|2022-04-07 02:17:40|311.95|309.15|311.75|308.95|311.95|309.15|311.75|308.95|0
1649297880000|2022-04-07 02:18:00|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1649297890000|2022-04-07 02:18:10|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649297930000|2022-04-07 02:18:50|311.85|309.05|311.75|308.95|311.85|309.05|311.65|308.85|0
1649297950000|2022-04-07 02:19:10|311.65|308.85|311.54|308.74|311.65|308.85|311.54|308.74|0
1649297970000|2022-04-07 02:19:30|311.75|308.95|311.95|309.15|311.95|309.15|311.75|308.95|0
1649297990000|2022-04-07 02:19:50|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649298000000|2022-04-07 02:20:00|311.95|309.15|311.95|309.15|311.95|309.15|311.95|309.15|0
1649298010000|2022-04-07 02:20:10|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649298040000|2022-04-07 02:20:40|311.85|309.05|311.75|308.95|311.95|309.15|311.75|308.95|0
1649298050000|2022-04-07 02:20:50|311.95|309.15|311.95|309.15|311.95|309.15|311.95|309.15|0
1649298060000|2022-04-07 02:21:00|312.16|309.36|312.16|309.36|312.16|309.36|312.16|309.36|0
1649298080000|2022-04-07 02:21:20|311.95|309.15|311.95|309.15|311.95|309.15|311.95|309.15|0
1649298090000|2022-04-07 02:21:30|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649298110000|2022-04-07 02:21:50|311.54|308.74|311.75|308.95|311.75|308.95|311.54|308.74|0
1649298140000|2022-04-07 02:22:20|311.65|308.85|311.75|308.95|311.75|308.95|311.65|308.85|0
1649298160000|2022-04-07 02:22:40|311.65|308.85|311.54|308.74|311.65|308.85|311.54|308.74|0
1649298170000|2022-04-07 02:22:50|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649298180000|2022-04-07 02:23:00|311.54|308.74|311.54|308.74|311.65|308.85|311.54|308.74|0
1649298220000|2022-04-07 02:23:40|311.75|308.95|311.95|309.15|311.95|309.15|311.75|308.95|0
1649298270000|2022-04-07 02:24:30|312.16|309.36|311.95|309.15|312.16|309.36|311.95|309.15|0
1649298280000|2022-04-07 02:24:40|312.06|309.26|311.95|309.15|312.16|309.36|311.95|309.15|0
1649298290000|2022-04-07 02:24:50|311.75|308.95|311.75|308.95|311.75|308.95|311.75|308.95|0
1649298310000|2022-04-07 02:25:10|311.54|308.74|311.44|308.64|311.54|308.74|311.44|308.64|0
1649298320000|2022-04-07 02:25:20|311.54|308.74|311.33|308.53|311.54|308.74|311.33|308.53|0
1649298330000|2022-04-07 02:25:30|311.44|308.64|311.54|308.74|311.54|308.74|311.44|308.64|0
1649298340000|2022-04-07 02:25:40|311.33|308.53|311.54|308.74|311.54|308.74|311.33|308.53|0
1649298380000|2022-04-07 02:26:20|311.44|308.64|311.44|308.64|311.44|308.64|311.33|308.53|0
1649298390000|2022-04-07 02:26:30|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649298400000|2022-04-07 02:26:40|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1649298420000|2022-04-07 02:27:00|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649298440000|2022-04-07 02:27:20|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1649298450000|2022-04-07 02:27:30|311.65|308.85|311.74|308.94|311.74|308.94|311.65|308.85|0
1649298460000|2022-04-07 02:27:40|311.54|308.74|311.74|308.94|311.74|308.94|311.54|308.74|0
1649298470000|2022-04-07 02:27:50|311.65|308.85|311.54|308.74|311.65|308.85|311.54|308.74|0
1649298480000|2022-04-07 02:28:00|311.44|308.64|311.54|308.74|311.54|308.74|311.44|308.64|0
1649298500000|2022-04-07 02:28:20|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649298510000|2022-04-07 02:28:30|311.44|308.64|311.33|308.53|311.44|308.64|311.33|308.53|0
1649298520000|2022-04-07 02:28:40|311.54|308.74|311.74|308.94|311.74|308.94|311.54|308.74|0
1649298530000|2022-04-07 02:28:50|311.64|308.84|311.74|308.94|311.74|308.94|311.54|308.74|0
1649298540000|2022-04-07 02:29:00|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1649298550000|2022-04-07 02:29:10|311.74|308.94|311.74|308.94|311.74|308.94|311.64|308.84|0
1649298600000|2022-04-07 02:30:00|311.54|308.74|311.12|308.32|311.54|308.74|311.12|308.32|0
1649298610000|2022-04-07 02:30:10|311.03|308.23|311.03|308.23|311.03|308.23|311.03|308.23|0
1649298620000|2022-04-07 02:30:20|310.92|308.12|310.71|307.91|310.92|308.12|310.71|307.91|0
1649298630000|2022-04-07 02:30:30|310.82|308.02|310.51|307.71|310.82|308.02|310.51|307.71|0
1649298640000|2022-04-07 02:30:40|310.3|307.5|310.09|307.29|310.3|307.5|309.89|307.09|0
1649298650000|2022-04-07 02:30:50|310|307.2|310.09|307.29|310.09|307.29|309.89|307.09|0
1649298660000|2022-04-07 02:31:00|309.89|307.09|310.3|307.5|310.3|307.5|309.89|307.09|0
1649298670000|2022-04-07 02:31:10|310.09|307.29|310.3|307.5|310.3|307.5|310.09|307.29|0
1649298680000|2022-04-07 02:31:20|310.2|307.4|310.09|307.29|310.2|307.4|310.09|307.29|0
1649298690000|2022-04-07 02:31:30|310.3|307.5|310.3|307.5|310.41|307.61|310.3|307.5|0
1649298700000|2022-04-07 02:31:40|310.2|307.4|310.3|307.5|310.3|307.5|310.2|307.4|0
1649298720000|2022-04-07 02:32:00|310.51|307.71|310.71|307.91|310.71|307.91|310.51|307.71|0
1649298730000|2022-04-07 02:32:10|310.51|307.71|310.71|307.91|310.71|307.91|310.51|307.71|0
1649298740000|2022-04-07 02:32:20|310.51|307.71|310.71|307.91|310.71|307.91|310.51|307.71|0
1649298770000|2022-04-07 02:32:50|310.51|307.71|310.51|307.71|310.51|307.71|310.51|307.71|0
1649298790000|2022-04-07 02:33:10|310.5|307.7|310.5|307.7|310.5|307.7|310.5|307.7|0
1649298800000|2022-04-07 02:33:20|310.3|307.5|310.41|307.61|310.41|307.61|310.3|307.5|0
1649298810000|2022-04-07 02:33:30|310.5|307.7|310.71|307.91|310.71|307.91|310.5|307.7|0
1649298830000|2022-04-07 02:33:50|310.92|308.12|310.92|308.12|311.12|308.32|310.92|308.12|0
1649298850000|2022-04-07 02:34:10|311.02|308.22|311.12|308.32|311.12|308.32|311.02|308.22|0
1649298860000|2022-04-07 02:34:20|311.23|308.43|311.33|308.53|311.33|308.53|311.23|308.43|0
1649298870000|2022-04-07 02:34:30|311.23|308.43|311.12|308.32|311.23|308.43|311.12|308.32|0
1649298880000|2022-04-07 02:34:40|311.33|308.53|311.12|308.32|311.33|308.53|311.12|308.32|0
1649298890000|2022-04-07 02:34:50|311.23|308.43|311.12|308.32|311.33|308.53|311.12|308.32|0
1649298900000|2022-04-07 02:35:00|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649298920000|2022-04-07 02:35:20|311.54|308.74|311.54|308.74|311.54|308.74|311.54|308.74|0
1649298930000|2022-04-07 02:35:30|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1649298940000|2022-04-07 02:35:40|311.53|308.73|311.53|308.73|311.53|308.73|311.53|308.73|0
1649298950000|2022-04-07 02:35:50|311.64|308.84|311.74|308.94|311.74|308.94|311.64|308.84|0
1649298960000|2022-04-07 02:36:00|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1649298970000|2022-04-07 02:36:10|312.77|309.97|312.98|310.18|312.98|310.18|312.57|309.77|0
1649298980000|2022-04-07 02:36:20|313.19|310.39|313.19|310.39|313.19|310.39|312.98|310.18|0
1649298990000|2022-04-07 02:36:30|313.39|310.59|313.09|310.29|313.39|310.59|313.09|310.29|0
1649299000000|2022-04-07 02:36:40|313.19|310.39|313.09|310.29|313.19|310.39|313.09|310.29|0
1649299010000|2022-04-07 02:36:50|313.19|310.39|313.19|310.39|313.19|310.39|313.19|310.39|0
1649299020000|2022-04-07 02:37:00|313.39|310.59|313.29|310.49|313.39|310.59|313.19|310.39|0
1649299030000|2022-04-07 02:37:10|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299040000|2022-04-07 02:37:20|312.98|310.18|313.19|310.39|313.19|310.39|312.98|310.18|0
1649299050000|2022-04-07 02:37:30|312.98|310.18|313.39|310.59|313.39|310.59|312.98|310.18|0
1649299060000|2022-04-07 02:37:40|313.19|310.39|313.19|310.39|313.19|310.39|312.98|310.18|0
1649299070000|2022-04-07 02:37:50|313.09|310.29|313.09|310.29|313.19|310.39|313.09|310.29|0
1649299080000|2022-04-07 02:38:00|313.19|310.39|313.19|310.39|313.19|310.39|313.19|310.39|0
1649299090000|2022-04-07 02:38:10|313.39|310.59|313.19|310.39|313.39|310.59|313.19|310.39|0
1649299110000|2022-04-07 02:38:30|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299120000|2022-04-07 02:38:40|313.19|310.39|313.19|310.39|313.19|310.39|313.19|310.39|0
1649299130000|2022-04-07 02:38:50|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299150000|2022-04-07 02:39:10|313.19|310.39|313.19|310.39|313.19|310.39|313.19|310.39|0
1649299160000|2022-04-07 02:39:20|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299180000|2022-04-07 02:39:40|313.19|310.39|313.39|310.59|313.39|310.59|313.19|310.39|0
1649299190000|2022-04-07 02:39:50|313.19|310.39|313.19|310.39|313.19|310.39|313.19|310.39|0
1649299200000|2022-04-07 02:40:00|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299220000|2022-04-07 02:40:20|313.19|310.39|313.6|310.8|313.6|310.8|313.19|310.39|0
1649299230000|2022-04-07 02:40:30|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299260000|2022-04-07 02:41:00|313.5|310.7|313.6|310.8|313.6|310.8|313.5|310.7|0
1649299270000|2022-04-07 02:41:10|313.81|311.01|313.81|311.01|313.81|311.01|313.81|311.01|0
1649299290000|2022-04-07 02:41:30|313.6|310.8|313.81|311.01|313.81|311.01|313.6|310.8|0
1649299320000|2022-04-07 02:42:00|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1649299340000|2022-04-07 02:42:20|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299360000|2022-04-07 02:42:40|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649299370000|2022-04-07 02:42:50|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299380000|2022-04-07 02:43:00|313.6|310.8|313.39|310.59|313.6|310.8|313.39|310.59|0
1649299420000|2022-04-07 02:43:40|313.18|310.38|313.5|310.7|313.5|310.7|313.18|310.38|0
1649299430000|2022-04-07 02:43:50|313.6|310.8|313.39|310.59|313.6|310.8|313.39|310.59|0
1649299440000|2022-04-07 02:44:00|313.5|310.7|313.5|310.7|313.6|310.8|313.5|310.7|0
1649299450000|2022-04-07 02:44:10|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299470000|2022-04-07 02:44:30|313.6|310.8|313.39|310.59|313.6|310.8|313.39|310.59|0
1649299480000|2022-04-07 02:44:40|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649299490000|2022-04-07 02:44:50|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299500000|2022-04-07 02:45:00|313.5|310.7|313.6|310.8|313.6|310.8|313.5|310.7|0
1649299510000|2022-04-07 02:45:10|313.39|310.59|313.5|310.7|313.6|310.8|313.39|310.59|0
1649299520000|2022-04-07 02:45:20|313.39|310.59|313.18|310.38|313.39|310.59|313.18|310.38|0
1649299530000|2022-04-07 02:45:30|313.29|310.49|313.29|310.49|313.29|310.49|313.29|310.49|0
1649299540000|2022-04-07 02:45:40|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649299550000|2022-04-07 02:45:50|313.39|310.59|313.5|310.7|313.6|310.8|313.39|310.59|0
1649299560000|2022-04-07 02:46:00|313.39|310.59|313.6|310.8|313.6|310.8|313.39|310.59|0
1649299570000|2022-04-07 02:46:10|313.39|310.59|313.39|310.59|313.5|310.7|313.39|310.59|0
1649299580000|2022-04-07 02:46:20|313.29|310.49|313.29|310.49|313.29|310.49|313.29|310.49|0
1649299590000|2022-04-07 02:46:30|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299610000|2022-04-07 02:46:50|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649299620000|2022-04-07 02:47:00|312.98|310.18|312.98|310.18|312.98|310.18|312.98|310.18|0
1649299660000|2022-04-07 02:47:40|312.88|310.08|312.98|310.18|312.98|310.18|312.88|310.08|0
1649299670000|2022-04-07 02:47:50|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649299690000|2022-04-07 02:48:10|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299720000|2022-04-07 02:48:40|313.29|310.49|313.29|310.49|313.29|310.49|313.29|310.49|0
1649299730000|2022-04-07 02:48:50|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649299740000|2022-04-07 02:49:00|312.98|310.18|313.18|310.38|313.18|310.38|312.98|310.18|0
1649299750000|2022-04-07 02:49:10|312.98|310.18|313.18|310.38|313.18|310.38|312.98|310.18|0
1649299790000|2022-04-07 02:49:50|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1649299800000|2022-04-07 02:50:00|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649299810000|2022-04-07 02:50:10|312.98|310.18|312.98|310.18|312.98|310.18|312.98|310.18|0
1649299820000|2022-04-07 02:50:20|312.88|310.08|312.98|310.18|312.98|310.18|312.88|310.08|0
1649299830000|2022-04-07 02:50:30|312.77|309.97|312.77|309.97|312.98|310.18|312.77|309.97|0
1649299840000|2022-04-07 02:50:40|312.56|309.76|312.77|309.97|312.77|309.97|312.56|309.76|0
1649299850000|2022-04-07 02:50:50|312.98|310.18|312.98|310.18|312.98|310.18|312.98|310.18|0
1649299870000|2022-04-07 02:51:10|312.77|309.97|312.56|309.76|312.77|309.97|312.56|309.76|0
1649299890000|2022-04-07 02:51:30|312.77|309.97|312.67|309.87|312.77|309.97|312.56|309.76|0
1649299900000|2022-04-07 02:51:40|312.56|309.76|312.15|309.35|312.56|309.76|312.15|309.35|0
1649299920000|2022-04-07 02:52:00|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1649299940000|2022-04-07 02:52:20|312.46|309.66|312.56|309.76|312.56|309.76|312.46|309.66|0
1649299950000|2022-04-07 02:52:30|312.46|309.66|312.56|309.76|312.56|309.76|312.46|309.66|0
1649299970000|2022-04-07 02:52:50|312.46|309.66|312.56|309.76|312.56|309.76|312.46|309.66|0
1649299990000|2022-04-07 02:53:10|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1649300020000|2022-04-07 02:53:40|312.97|310.17|312.97|310.17|312.97|310.17|312.97|310.17|0
1649300040000|2022-04-07 02:54:00|312.87|310.07|312.77|309.97|312.87|310.07|312.77|309.97|0
1649300050000|2022-04-07 02:54:10|312.56|309.76|312.56|309.76|312.77|309.97|312.56|309.76|0
1649300060000|2022-04-07 02:54:20|312.97|310.17|313.08|310.28|313.08|310.28|312.97|310.17|0
1649300070000|2022-04-07 02:54:30|312.97|310.17|312.97|310.17|313.18|310.38|312.97|310.17|0
1649300090000|2022-04-07 02:54:50|312.87|310.07|312.87|310.07|312.87|310.07|312.77|309.97|0
1649300100000|2022-04-07 02:55:00|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1649300120000|2022-04-07 02:55:20|312.87|310.07|312.97|310.17|312.97|310.17|312.77|309.97|0
1649300140000|2022-04-07 02:55:40|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649300160000|2022-04-07 02:56:00|312.97|310.17|312.77|309.97|312.97|310.17|312.77|309.97|0
1649300190000|2022-04-07 02:56:30|312.56|309.76|312.56|309.76|312.56|309.76|312.56|309.76|0
1649300200000|2022-04-07 02:56:40|312.67|309.87|312.77|309.97|312.77|309.97|312.67|309.87|0
1649300210000|2022-04-07 02:56:50|312.56|309.76|312.77|309.97|312.77|309.97|312.56|309.76|0
1649300230000|2022-04-07 02:57:10|312.56|309.76|312.35|309.55|312.56|309.76|312.35|309.55|0
1649300240000|2022-04-07 02:57:20|312.56|309.76|312.56|309.76|312.77|309.97|312.56|309.76|0
1649300250000|2022-04-07 02:57:30|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1649300260000|2022-04-07 02:57:40|312.15|309.35|312.15|309.35|312.15|309.35|312.15|309.35|0
1649300270000|2022-04-07 02:57:50|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1649300300000|2022-04-07 02:58:20|312.15|309.35|312.35|309.55|312.35|309.55|312.15|309.35|0
1649300310000|2022-04-07 02:58:30|312.46|309.66|312.35|309.55|312.46|309.66|312.35|309.55|0
1649300320000|2022-04-07 02:58:40|312.56|309.76|312.56|309.76|312.56|309.76|312.56|309.76|0
1649300330000|2022-04-07 02:58:50|312.46|309.66|312.56|309.76|312.56|309.76|312.46|309.66|0
1649300340000|2022-04-07 02:59:00|312.35|309.55|312.56|309.76|312.56|309.76|312.35|309.55|0
1649300350000|2022-04-07 02:59:10|312.87|310.07|312.87|310.07|312.87|310.07|312.87|310.07|0
1649300360000|2022-04-07 02:59:20|312.97|310.17|312.56|309.76|312.97|310.17|312.56|309.76|0
1649300370000|2022-04-07 02:59:30|312.77|309.97|312.77|309.97|312.77|309.97|312.77|309.97|0
1649300380000|2022-04-07 02:59:40|312.67|309.87|312.77|309.97|312.77|309.97|312.67|309.87|0
1649300400000|2022-04-07 03:00:00|312.67|309.87|312.35|309.55|312.67|309.87|312.35|309.55|0
1649300410000|2022-04-07 03:00:10|312.15|309.35|312.35|309.55|312.56|309.76|312.15|309.35|0
1649300420000|2022-04-07 03:00:20|312.46|309.66|312.77|309.97|312.77|309.97|312.46|309.66|0
1649300440000|2022-04-07 03:00:40|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1649300460000|2022-04-07 03:01:00|312.56|309.76|312.35|309.55|312.56|309.76|312.35|309.55|0
1649300470000|2022-04-07 03:01:10|312.56|309.76|312.56|309.76|312.56|309.76|312.56|309.76|0
1649300480000|2022-04-07 03:01:20|312.76|309.96|312.56|309.76|312.76|309.96|312.56|309.76|0
1649300490000|2022-04-07 03:01:30|312.67|309.87|312.56|309.76|312.76|309.96|312.56|309.76|0
1649300520000|2022-04-07 03:02:00|312.25|309.45|312.35|309.55|312.35|309.55|312.25|309.45|0
1649300540000|2022-04-07 03:02:20|312.56|309.76|312.56|309.76|312.56|309.76|312.56|309.76|0
1649300550000|2022-04-07 03:02:30|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1649300580000|2022-04-07 03:03:00|312.97|310.17|312.66|309.86|312.97|310.17|312.56|309.76|0
1649300590000|2022-04-07 03:03:10|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1649300640000|2022-04-07 03:04:00|312.56|309.76|312.66|309.86|312.66|309.86|312.56|309.76|0
1649300650000|2022-04-07 03:04:10|312.76|309.96|312.87|310.07|312.87|310.07|312.76|309.96|0
1649300660000|2022-04-07 03:04:20|312.76|309.96|312.87|310.07|312.87|310.07|312.76|309.96|0
1649300670000|2022-04-07 03:04:30|312.76|309.96|312.87|310.07|312.87|310.07|312.76|309.96|0
1649300680000|2022-04-07 03:04:40|312.97|310.17|312.87|310.07|312.97|310.17|312.76|309.96|0
1649300690000|2022-04-07 03:04:50|312.97|310.17|312.97|310.17|312.97|310.17|312.97|310.17|0
1649300710000|2022-04-07 03:05:10|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649300750000|2022-04-07 03:05:50|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1649300760000|2022-04-07 03:06:00|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649300780000|2022-04-07 03:06:20|313.28|310.48|313.28|310.48|313.28|310.48|313.28|310.48|0
1649300790000|2022-04-07 03:06:30|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1649300810000|2022-04-07 03:06:50|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1649300830000|2022-04-07 03:07:10|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1649300840000|2022-04-07 03:07:20|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1649300890000|2022-04-07 03:08:10|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1649300900000|2022-04-07 03:08:20|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1649300910000|2022-04-07 03:08:30|313.38|310.58|313.49|310.69|313.49|310.69|313.38|310.58|0
1649300920000|2022-04-07 03:08:40|313.59|310.79|313.59|310.79|313.59|310.79|313.49|310.69|0
1649300930000|2022-04-07 03:08:50|313.49|310.69|313.38|310.58|313.49|310.69|313.38|310.58|0
1649300950000|2022-04-07 03:09:10|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1649300960000|2022-04-07 03:09:20|312.97|310.17|312.97|310.17|312.97|310.17|312.97|310.17|0
1649300980000|2022-04-07 03:09:40|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649300990000|2022-04-07 03:09:50|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1649301020000|2022-04-07 03:10:20|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1649301040000|2022-04-07 03:10:40|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1649301060000|2022-04-07 03:11:00|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1649301090000|2022-04-07 03:11:30|313.8|311|313.8|311|313.8|311|313.8|311|0
1649301100000|2022-04-07 03:11:40|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1649301130000|2022-04-07 03:12:10|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1649301180000|2022-04-07 03:13:00|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1649301210000|2022-04-07 03:13:30|313.49|310.69|313.59|310.79|313.59|310.79|313.49|310.69|0
1649301230000|2022-04-07 03:13:50|313.38|310.58|313.49|310.69|313.49|310.69|313.38|310.58|0
1649301240000|2022-04-07 03:14:00|313.38|310.58|313.28|310.48|313.38|310.58|313.17|310.37|0
1649301250000|2022-04-07 03:14:10|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1649301280000|2022-04-07 03:14:40|313.17|310.37|313.38|310.58|313.38|310.58|313.17|310.37|0
1649301320000|2022-04-07 03:15:20|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1649301330000|2022-04-07 03:15:30|313.49|310.69|313.59|310.79|313.59|310.79|313.49|310.69|0
1649301350000|2022-04-07 03:15:50|313.79|310.99|313.59|310.79|313.79|310.99|313.59|310.79|0
1649301390000|2022-04-07 03:16:30|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1649301420000|2022-04-07 03:17:00|314|311.2|314|311.2|314|311.2|314|311.2|0
1649301430000|2022-04-07 03:17:10|314.11|311.31|314|311.2|314.21|311.41|314|311.2|0
1649301460000|2022-04-07 03:17:40|314.21|311.41|314.21|311.41|314.21|311.41|314.21|311.41|0
1649301480000|2022-04-07 03:18:00|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1649301490000|2022-04-07 03:18:10|314.62|311.82|314.62|311.82|314.62|311.82|314.62|311.82|0
1649301500000|2022-04-07 03:18:20|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1649301530000|2022-04-07 03:18:50|314.62|311.82|314.62|311.82|314.62|311.82|314.62|311.82|0
1649301540000|2022-04-07 03:19:00|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1649301600000|2022-04-07 03:20:00|314.21|311.41|314.21|311.41|314.21|311.41|314.21|311.41|0
1649301610000|2022-04-07 03:20:10|314|311.2|314|311.2|314|311.2|314|311.2|0
1649301660000|2022-04-07 03:21:00|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1649301710000|2022-04-07 03:21:50|314|311.2|314|311.2|314|311.2|314|311.2|0
1649301720000|2022-04-07 03:22:00|313.79|310.99|314|311.2|314|311.2|313.79|310.99|0
1649301780000|2022-04-07 03:23:00|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1649301790000|2022-04-07 03:23:10|314|311.2|314|311.2|314|311.2|314|311.2|0
1649301850000|2022-04-07 03:24:10|314.11|311.31|314|311.2|314.11|311.31|314|311.2|0
1649301860000|2022-04-07 03:24:20|313.9|311.1|314|311.2|314|311.2|313.9|311.1|0
1649301890000|2022-04-07 03:24:50|314.11|311.31|314.2|311.4|314.2|311.4|314.11|311.31|0
1649301900000|2022-04-07 03:25:00|314.41|311.61|314|311.2|314.41|311.61|314|311.2|0
1649301920000|2022-04-07 03:25:20|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1649301930000|2022-04-07 03:25:30|314.31|311.51|314.31|311.51|314.31|311.51|314.2|311.4|0
1649301940000|2022-04-07 03:25:40|314.41|311.61|314.62|311.82|314.62|311.82|314.41|311.61|0
1649301950000|2022-04-07 03:25:50|314.41|311.61|314.87|312.07|314.87|312.07|314.41|311.61|0
1649301960000|2022-04-07 03:26:00|315.18|312.38|315.08|312.28|315.28|312.48|315.08|312.28|0
1649301970000|2022-04-07 03:26:10|315.28|312.48|314.87|312.07|315.28|312.48|314.87|312.07|0
1649301980000|2022-04-07 03:26:20|314.66|311.86|314.66|311.86|314.87|312.07|314.66|311.86|0
1649302000000|2022-04-07 03:26:40|314.77|311.97|314.66|311.86|314.77|311.97|314.66|311.86|0
1649302010000|2022-04-07 03:26:50|315.08|312.28|315.18|312.38|315.18|312.38|315.08|312.28|0
1649302020000|2022-04-07 03:27:00|315.28|312.48|315.28|312.48|315.49|312.69|315.08|312.28|0
1649302050000|2022-04-07 03:27:30|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1649302070000|2022-04-07 03:27:50|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1649302080000|2022-04-07 03:28:00|315.7|312.9|315.7|312.9|315.7|312.9|315.49|312.69|0
1649302090000|2022-04-07 03:28:10|316.11|313.31|315.9|313.1|316.11|313.31|315.9|313.1|0
1649302110000|2022-04-07 03:28:30|316.11|313.31|315.9|313.1|316.11|313.31|315.9|313.1|0
1649302130000|2022-04-07 03:28:50|315.7|312.9|315.7|312.9|315.7|312.9|315.6|312.8|0
1649302150000|2022-04-07 03:29:10|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1649302160000|2022-04-07 03:29:20|315.49|312.69|315.28|312.48|315.49|312.69|315.28|312.48|0
1649302170000|2022-04-07 03:29:30|315.49|312.69|315.39|312.59|315.49|312.69|315.39|312.59|0
1649302180000|2022-04-07 03:29:40|315.49|312.69|315.49|312.69|315.49|312.69|315.49|312.69|0
1649302190000|2022-04-07 03:29:50|315.6|312.8|315.7|312.9|315.7|312.9|315.6|312.8|0
1649302210000|2022-04-07 03:30:10|315.6|312.8|315.7|312.9|315.7|312.9|315.49|312.69|0
1649302220000|2022-04-07 03:30:20|315.9|313.1|316.11|313.31|316.11|313.31|315.9|313.1|0
1649302230000|2022-04-07 03:30:30|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1649302240000|2022-04-07 03:30:40|316.11|313.31|316.11|313.31|316.11|313.31|316.11|313.31|0
1649302250000|2022-04-07 03:30:50|316.22|313.42|315.49|312.69|316.22|313.42|315.49|312.69|0
1649302260000|2022-04-07 03:31:00|315.7|312.9|315.8|313|315.8|313|315.7|312.9|0
1649302270000|2022-04-07 03:31:10|315.7|312.9|315.8|313|315.9|313.1|315.7|312.9|0
1649302280000|2022-04-07 03:31:20|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1649302290000|2022-04-07 03:31:30|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1649302300000|2022-04-07 03:31:40|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1649302310000|2022-04-07 03:31:50|315.9|313.1|315.7|312.9|315.9|313.1|315.7|312.9|0
1649302320000|2022-04-07 03:32:00|315.9|313.1|315.7|312.9|315.9|313.1|315.7|312.9|0
1649302330000|2022-04-07 03:32:10|315.9|313.1|315.9|313.1|315.9|313.1|315.7|312.9|0
1649302380000|2022-04-07 03:33:00|316.11|313.31|315.9|313.1|316.11|313.31|315.9|313.1|0
1649302390000|2022-04-07 03:33:10|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1649302400000|2022-04-07 03:33:20|315.28|312.48|315.49|312.69|315.49|312.69|315.28|312.48|0
1649302430000|2022-04-07 03:33:50|315.7|312.9|315.7|312.9|315.7|312.9|315.7|312.9|0
1649302450000|2022-04-07 03:34:10|315.9|313.1|315.69|312.89|315.9|313.1|315.69|312.89|0
1649302460000|2022-04-07 03:34:20|315.8|313|315.9|313.1|315.9|313.1|315.8|313|0
1649302470000|2022-04-07 03:34:30|316.11|313.31|316.11|313.31|316.11|313.31|316.11|313.31|0
1649302480000|2022-04-07 03:34:40|316.32|313.52|316.11|313.31|316.32|313.52|316.11|313.31|0
1649302490000|2022-04-07 03:34:50|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1649302500000|2022-04-07 03:35:00|315.69|312.89|315.9|313.1|315.9|313.1|315.69|312.89|0
1649302510000|2022-04-07 03:35:10|315.8|313|315.9|313.1|315.9|313.1|315.69|312.89|0
1649302520000|2022-04-07 03:35:20|315.69|312.89|315.69|312.89|315.69|312.89|315.69|312.89|0
1649302530000|2022-04-07 03:35:30|315.8|313|315.9|313.1|315.9|313.1|315.69|312.89|0
1649302540000|2022-04-07 03:35:40|315.8|313|315.8|313|315.8|313|315.8|313|0
1649302550000|2022-04-07 03:35:50|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1649302560000|2022-04-07 03:36:00|315.69|312.89|315.69|312.89|315.8|313|315.69|312.89|0
1649302570000|2022-04-07 03:36:10|315.8|313|315.69|312.89|315.9|313.1|315.69|312.89|0
1649302580000|2022-04-07 03:36:20|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1649302590000|2022-04-07 03:36:30|315.69|312.89|315.49|312.69|315.69|312.89|315.49|312.69|0
1649302600000|2022-04-07 03:36:40|315.69|312.89|315.9|313.1|315.9|313.1|315.69|312.89|0
1649302610000|2022-04-07 03:36:50|315.8|313|315.69|312.89|315.8|313|315.69|312.89|0
1649302650000|2022-04-07 03:37:30|315.59|312.79|315.69|312.89|315.69|312.89|315.59|312.79|0
1649302670000|2022-04-07 03:37:50|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1649302710000|2022-04-07 03:38:30|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1649302730000|2022-04-07 03:38:50|316.32|313.52|316.42|313.62|316.42|313.62|316.32|313.52|0
1649302740000|2022-04-07 03:39:00|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1649302760000|2022-04-07 03:39:20|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1649302770000|2022-04-07 03:39:30|316.42|313.62|316.31|313.51|316.52|313.72|316.31|313.51|0
1649302780000|2022-04-07 03:39:40|316.42|313.62|316.52|313.72|316.52|313.72|316.42|313.62|0
1649302800000|2022-04-07 03:40:00|316.73|313.93|316.73|313.93|316.73|313.93|316.73|313.93|0
1649302820000|2022-04-07 03:40:20|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1649302840000|2022-04-07 03:40:40|316.73|313.93|316.73|313.93|316.73|313.93|316.73|313.93|0
1649302850000|2022-04-07 03:40:50|316.94|314.14|316.94|314.14|316.94|314.14|316.94|314.14|0
1649302870000|2022-04-07 03:41:10|316.73|313.93|316.73|313.93|316.73|313.93|316.73|313.93|0
1649302910000|2022-04-07 03:41:50|316.94|314.14|316.94|314.14|316.94|314.14|316.94|314.14|0
1649302950000|2022-04-07 03:42:30|317.14|314.34|317.14|314.34|317.14|314.34|317.14|314.34|0
1649302960000|2022-04-07 03:42:40|316.94|314.14|317.14|314.34|317.14|314.34|316.94|314.14|0
1649302990000|2022-04-07 03:43:10|317.35|314.55|317.35|314.55|317.35|314.55|317.35|314.55|0
1649303000000|2022-04-07 03:43:20|317.14|314.34|317.14|314.34|317.35|314.55|317.14|314.34|0
1649303010000|2022-04-07 03:43:30|317.35|314.55|317.35|314.55|317.35|314.55|317.35|314.55|0
1649303030000|2022-04-07 03:43:50|317.14|314.34|317.14|314.34|317.14|314.34|317.14|314.34|0
1649303060000|2022-04-07 03:44:20|317.35|314.55|317.35|314.55|317.35|314.55|317.35|314.55|0
1649303100000|2022-04-07 03:45:00|317.14|314.34|317.14|314.34|317.14|314.34|317.14|314.34|0
1649303110000|2022-04-07 03:45:10|316.94|314.14|316.94|314.14|316.94|314.14|316.94|314.14|0
1649303120000|2022-04-07 03:45:20|316.73|313.93|316.73|313.93|316.73|313.93|316.73|313.93|0
1649303130000|2022-04-07 03:45:30|316.94|314.14|316.94|314.14|316.94|314.14|316.94|314.14|0
1649303140000|2022-04-07 03:45:40|316.73|313.93|316.73|313.93|316.73|313.93|316.73|313.93|0
1649303170000|2022-04-07 03:46:10|316.93|314.13|316.73|313.93|316.93|314.13|316.73|313.93|0
1649303220000|2022-04-07 03:47:00|316.31|313.51|316.52|313.72|316.52|313.72|316.31|313.51|0
1649303240000|2022-04-07 03:47:20|316.73|313.93|316.73|313.93|316.73|313.93|316.73|313.93|0
1649303340000|2022-04-07 03:49:00|316.93|314.13|316.73|313.93|316.93|314.13|316.73|313.93|0
1649303350000|2022-04-07 03:49:10|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1649303360000|2022-04-07 03:49:20|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1649303370000|2022-04-07 03:49:30|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1649303380000|2022-04-07 03:49:40|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1649303390000|2022-04-07 03:49:50|316.21|313.41|316.31|313.51|316.31|313.51|316.1|313.3|0
1649303400000|2022-04-07 03:50:00|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1649303420000|2022-04-07 03:50:20|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1649303440000|2022-04-07 03:50:40|316.1|313.3|316.31|313.51|316.31|313.51|316.1|313.3|0
1649303450000|2022-04-07 03:50:50|316.1|313.3|316.31|313.51|316.31|313.51|316.1|313.3|0
1649303500000|2022-04-07 03:51:40|316.52|313.72|316.52|313.72|316.52|313.72|316.52|313.72|0
1649303510000|2022-04-07 03:51:50|316.63|313.83|316.52|313.72|316.63|313.83|316.52|313.72|0
1649303520000|2022-04-07 03:52:00|316.42|313.62|316.52|313.72|316.52|313.72|316.42|313.62|0
1649303560000|2022-04-07 03:52:40|316.63|313.83|316.52|313.72|316.63|313.83|316.52|313.72|0
1649303580000|2022-04-07 03:53:00|316.31|313.51|316.52|313.72|316.52|313.72|316.31|313.51|0
1649303600000|2022-04-07 03:53:20|316.72|313.92|316.72|313.92|316.72|313.92|316.72|313.92|0
1649303610000|2022-04-07 03:53:30|317.14|314.34|317.14|314.34|317.14|314.34|317.14|314.34|0
1649303640000|2022-04-07 03:54:00|316.93|314.13|316.93|314.13|316.93|314.13|316.93|314.13|0
1649303650000|2022-04-07 03:54:10|317.14|314.34|317.14|314.34|317.14|314.34|317.14|314.34|0
1649303660000|2022-04-07 03:54:20|317.25|314.45|317.25|314.45|317.25|314.45|317.25|314.45|0
1649303670000|2022-04-07 03:54:30|317.35|314.55|317.35|314.55|317.35|314.55|317.35|314.55|0
1649303700000|2022-04-07 03:55:00|317.45|314.65|317.14|314.34|317.45|314.65|317.14|314.34|0
1649303710000|2022-04-07 03:55:10|317.35|314.55|317.35|314.55|317.35|314.55|317.35|314.55|0
1649303720000|2022-04-07 03:55:20|317.55|314.75|317.55|314.75|317.55|314.75|317.55|314.75|0
1649303740000|2022-04-07 03:55:40|317.35|314.55|317.35|314.55|317.35|314.55|317.35|314.55|0
1649303760000|2022-04-07 03:56:00|317.55|314.75|317.97|315.17|317.97|315.17|317.55|314.75|0
1649303770000|2022-04-07 03:56:10|317.76|314.96|318.18|315.38|318.18|315.38|317.76|314.96|0
1649303790000|2022-04-07 03:56:30|317.97|315.17|318.18|315.38|318.18|315.38|317.97|315.17|0
1649303800000|2022-04-07 03:56:40|318.39|315.59|318.39|315.59|318.39|315.59|318.39|315.59|0
1649303810000|2022-04-07 03:56:50|318.59|315.79|318.59|315.79|318.59|315.79|318.59|315.79|0
1649303820000|2022-04-07 03:57:00|318.38|315.58|318.38|315.58|318.38|315.58|318.38|315.58|0
1649303830000|2022-04-07 03:57:10|318.59|315.79|318.8|316|318.8|316|318.59|315.79|0
1649303840000|2022-04-07 03:57:20|318.59|315.79|318.59|315.79|318.59|315.79|318.59|315.79|0
1649303860000|2022-04-07 03:57:40|318.8|316|318.8|316|318.8|316|318.8|316|0
1649303870000|2022-04-07 03:57:50|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1649303880000|2022-04-07 03:58:00|318.8|316|318.8|316|318.91|316.11|318.8|316|0
1649303890000|2022-04-07 03:58:10|318.59|315.79|318.7|315.9|318.7|315.9|318.59|315.79|0
1649303900000|2022-04-07 03:58:20|318.8|316|319.22|316.42|319.22|316.42|318.8|316|0
1649303920000|2022-04-07 03:58:40|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1649303930000|2022-04-07 03:58:50|319.22|316.42|319.01|316.21|319.22|316.42|319.01|316.21|0
1649303950000|2022-04-07 03:59:10|319.22|316.42|319.22|316.42|319.22|316.42|319.22|316.42|0
1649303970000|2022-04-07 03:59:30|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1649303990000|2022-04-07 03:59:50|319.22|316.42|319.12|316.32|319.22|316.42|319.12|316.32|0
1649304000000|2022-04-07 04:00:00|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1649304020000|2022-04-07 04:00:20|319.22|316.42|319.22|316.42|319.22|316.42|319.22|316.42|0
1649304030000|2022-04-07 04:00:30|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1649304040000|2022-04-07 04:00:40|319.63|316.83|319.63|316.83|319.63|316.83|319.53|316.73|0
1649304060000|2022-04-07 04:01:00|319.42|316.62|319.42|316.62|319.42|316.62|319.01|316.21|0
1649304070000|2022-04-07 04:01:10|319.63|316.83|319.63|316.83|319.63|316.83|319.63|316.83|0
1649304080000|2022-04-07 04:01:20|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1649304090000|2022-04-07 04:01:30|319.63|316.83|319.63|316.83|319.63|316.83|319.63|316.83|0
1649304100000|2022-04-07 04:01:40|319.53|316.73|319.63|316.83|319.63|316.83|319.53|316.73|0
1649304130000|2022-04-07 04:02:10|319.42|316.62|319.12|316.32|319.42|316.62|319.12|316.32|0
1649304140000|2022-04-07 04:02:20|318.8|316|318.8|316|318.8|316|318.8|316|0
1649304170000|2022-04-07 04:02:50|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1649304180000|2022-04-07 04:03:00|318.8|316|319.21|316.41|319.21|316.41|318.8|316|0
1649304190000|2022-04-07 04:03:10|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1649304200000|2022-04-07 04:03:20|318.8|316|318.8|316|318.8|316|318.8|316|0
1649304210000|2022-04-07 04:03:30|318.59|315.79|318.59|315.79|318.59|315.79|318.59|315.79|0
1649304230000|2022-04-07 04:03:50|318.38|315.58|318.38|315.58|318.38|315.58|318.38|315.58|0
1649304240000|2022-04-07 04:04:00|318.17|315.37|318.17|315.37|318.17|315.37|318.17|315.37|0
1649304250000|2022-04-07 04:04:10|318.28|315.48|318.17|315.37|318.28|315.48|318.17|315.37|0
1649304270000|2022-04-07 04:04:30|318.28|315.48|318.38|315.58|318.59|315.79|318.28|315.48|0
1649304300000|2022-04-07 04:05:00|318.59|315.79|318.17|315.37|318.59|315.79|318.17|315.37|0
1649304370000|2022-04-07 04:06:10|318.07|315.27|318.07|315.27|318.07|315.27|317.97|315.17|0
1649304380000|2022-04-07 04:06:20|317.97|315.17|318.17|315.37|318.17|315.37|317.97|315.17|0
1649304390000|2022-04-07 04:06:30|318.28|315.48|318.17|315.37|318.28|315.48|318.17|315.37|0
1649304500000|2022-04-07 04:08:20|318.38|315.58|318.38|315.58|318.38|315.58|318.38|315.58|0
1649304510000|2022-04-07 04:08:30|318.49|315.69|318.59|315.79|318.59|315.79|318.38|315.58|0
1649304520000|2022-04-07 04:08:40|318.8|316|318.8|316|318.8|316|318.8|316|0
1649304540000|2022-04-07 04:09:00|318.59|315.79|318.8|316|318.8|316|318.59|315.79|0
1649304560000|2022-04-07 04:09:20|318.7|315.9|318.59|315.79|318.7|315.9|318.59|315.79|0
1649304590000|2022-04-07 04:09:50|318.8|316|318.8|316|318.8|316|318.8|316|0
1649304630000|2022-04-07 04:10:30|319|316.2|319|316.2|319|316.2|319|316.2|0
1649304640000|2022-04-07 04:10:40|318.8|316|319|316.2|319|316.2|318.8|316|0
1649304650000|2022-04-07 04:10:50|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1649304660000|2022-04-07 04:11:00|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1649304670000|2022-04-07 04:11:10|319.32|316.52|319|316.2|319.32|316.52|319|316.2|0
1649304680000|2022-04-07 04:11:20|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1649304690000|2022-04-07 04:11:30|319.42|316.62|319.21|316.41|319.42|316.62|319.21|316.41|0
1649304740000|2022-04-07 04:12:20|319.32|316.52|319.63|316.83|319.63|316.83|319.32|316.52|0
1649304750000|2022-04-07 04:12:30|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1649304770000|2022-04-07 04:12:50|319.63|316.83|319.63|316.83|319.63|316.83|319.63|316.83|0
1649304780000|2022-04-07 04:13:00|319.42|316.62|319.21|316.41|319.42|316.62|319.21|316.41|0
1649304790000|2022-04-07 04:13:10|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1649304810000|2022-04-07 04:13:30|319.63|316.83|319.63|316.83|319.63|316.83|319.63|316.83|0
1649304830000|2022-04-07 04:13:50|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1649304840000|2022-04-07 04:14:00|319.63|316.83|319.63|316.83|319.63|316.83|319.63|316.83|0
1649304860000|2022-04-07 04:14:20|319.53|316.73|319.53|316.73|319.53|316.73|319.53|316.73|0
1649304870000|2022-04-07 04:14:30|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1649304900000|2022-04-07 04:15:00|319.32|316.52|319.42|316.62|319.42|316.62|319.32|316.52|0
1649304910000|2022-04-07 04:15:10|319.53|316.73|319.53|316.73|319.63|316.83|319.42|316.62|0
1649304920000|2022-04-07 04:15:20|319.63|316.83|319.63|316.83|319.63|316.83|319.63|316.83|0
1649304940000|2022-04-07 04:15:40|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1649304960000|2022-04-07 04:16:00|319.32|316.52|319.42|316.62|319.42|316.62|319.32|316.52|0
1649304990000|2022-04-07 04:16:30|319.63|316.83|319.63|316.83|319.63|316.83|319.63|316.83|0
1649305000000|2022-04-07 04:16:40|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1649305020000|2022-04-07 04:17:00|319.53|316.73|319.42|316.62|319.53|316.73|319.42|316.62|0
1649305080000|2022-04-07 04:18:00|319.32|316.52|319.42|316.62|319.42|316.62|319.32|316.52|0
1649305090000|2022-04-07 04:18:10|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1649305110000|2022-04-07 04:18:30|319.32|316.52|319.21|316.41|319.32|316.52|319.21|316.41|0
1649305120000|2022-04-07 04:18:40|319.32|316.52|319.21|316.41|319.32|316.52|319.21|316.41|0
1649305130000|2022-04-07 04:18:50|319|316.2|319|316.2|319|316.2|319|316.2|0
1649305140000|2022-04-07 04:19:00|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1649305160000|2022-04-07 04:19:20|319.11|316.31|319|316.2|319.11|316.31|319|316.2|0
1649305190000|2022-04-07 04:19:50|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1649305200000|2022-04-07 04:20:00|319|316.2|318.79|315.99|319|316.2|318.79|315.99|0
1649305230000|2022-04-07 04:20:30|319|316.2|319|316.2|319|316.2|319|316.2|0
1649305240000|2022-04-07 04:20:40|319.21|316.41|319.21|316.41|319.21|316.41|319.21|316.41|0
1649305270000|2022-04-07 04:21:10|319.11|316.31|319.21|316.41|319.21|316.41|319.11|316.31|0
1649305370000|2022-04-07 04:22:50|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1649305420000|2022-04-07 04:23:40|319.52|316.72|319.52|316.72|319.52|316.72|319.52|316.72|0
1649305430000|2022-04-07 04:23:50|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1649305440000|2022-04-07 04:24:00|319.62|316.82|319.62|316.82|319.62|316.82|319.62|316.82|0
1649305480000|2022-04-07 04:24:40|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1649305530000|2022-04-07 04:25:30|320.87|318.07|320.87|318.07|321.08|318.28|320.87|318.07|0
1649305560000|2022-04-07 04:26:00|320.67|317.87|320.67|317.87|320.67|317.87|320.46|317.66|0
1649305570000|2022-04-07 04:26:10|320.87|318.07|320.87|318.07|320.87|318.07|320.87|318.07|0
1649305600000|2022-04-07 04:26:40|321.08|318.28|321.29|318.49|321.29|318.49|321.08|318.28|0
1649305620000|2022-04-07 04:27:00|320.87|318.07|321.08|318.28|321.08|318.28|320.87|318.07|0
1649305650000|2022-04-07 04:27:30|320.87|318.07|320.87|318.07|320.87|318.07|320.87|318.07|0
1649305660000|2022-04-07 04:27:40|320.66|317.86|320.46|317.66|320.66|317.86|320.46|317.66|0
1649305680000|2022-04-07 04:28:00|320.25|317.45|320.04|317.24|320.25|317.45|320.04|317.24|0
1649305700000|2022-04-07 04:28:20|320.25|317.45|320.04|317.24|320.25|317.45|320.04|317.24|0
1649305710000|2022-04-07 04:28:30|319.94|317.14|320.04|317.24|320.04|317.24|319.94|317.14|0
1649305780000|2022-04-07 04:29:40|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1649305790000|2022-04-07 04:29:50|319.62|316.82|319.41|316.61|319.62|316.82|319.41|316.61|0
1649305800000|2022-04-07 04:30:00|319.31|316.51|319.21|316.41|319.31|316.51|319|316.2|0
1649305810000|2022-04-07 04:30:10|319|316.2|319|316.2|319|316.2|319|316.2|0
1649305820000|2022-04-07 04:30:20|319.21|316.41|319|316.2|319.21|316.41|319|316.2|0
1649305830000|2022-04-07 04:30:30|318.79|315.99|318.58|315.78|318.79|315.99|318.58|315.78|0
1649305840000|2022-04-07 04:30:40|318.79|315.99|318.9|316.1|318.9|316.1|318.79|315.99|0
1649305850000|2022-04-07 04:30:50|318.79|315.99|318.58|315.78|318.79|315.99|318.58|315.78|0
1649305870000|2022-04-07 04:31:10|318.37|315.57|317.54|314.74|318.37|315.57|317.54|314.74|0
1649305890000|2022-04-07 04:31:30|317.33|314.53|317.75|314.95|317.75|314.95|317.33|314.53|0
1649305900000|2022-04-07 04:31:40|317.54|314.74|317.33|314.53|317.54|314.74|317.33|314.53|0
1649305920000|2022-04-07 04:32:00|317.54|314.74|317.54|314.74|317.54|314.74|317.54|314.74|0
1649305930000|2022-04-07 04:32:10|317.75|314.95|317.96|315.16|317.96|315.16|317.75|314.95|0
1649305940000|2022-04-07 04:32:20|318.16|315.36|318.16|315.36|318.16|315.36|318.16|315.36|0
1649305980000|2022-04-07 04:33:00|318.27|315.47|318.37|315.57|318.37|315.57|318.27|315.47|0
1649306030000|2022-04-07 04:33:50|318.16|315.36|318.37|315.57|318.37|315.57|318.16|315.36|0
1649306070000|2022-04-07 04:34:30|318.16|315.36|317.75|314.95|318.16|315.36|317.75|314.95|0
1649306080000|2022-04-07 04:34:40|317.96|315.16|317.96|315.16|317.96|315.16|317.96|315.16|0
1649306100000|2022-04-07 04:35:00|317.86|315.06|317.96|315.16|317.96|315.16|317.86|315.06|0
1649306120000|2022-04-07 04:35:20|318.16|315.36|318.16|315.36|318.16|315.36|318.16|315.36|0
1649306130000|2022-04-07 04:35:30|318.37|315.57|318.37|315.57|318.37|315.57|318.37|315.57|0
1649306150000|2022-04-07 04:35:50|318.16|315.36|318.16|315.36|318.16|315.36|318.16|315.36|0
1649306250000|2022-04-07 04:37:30|318.37|315.57|318.37|315.57|318.37|315.57|318.37|315.57|0
1649306260000|2022-04-07 04:37:40|318.16|315.36|318.37|315.57|318.37|315.57|318.16|315.36|0
1649306270000|2022-04-07 04:37:50|318.16|315.36|318.16|315.36|318.16|315.36|317.95|315.15|0
1649306280000|2022-04-07 04:38:00|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1649306300000|2022-04-07 04:38:20|318.06|315.26|318.16|315.36|318.16|315.36|318.06|315.26|0
1649306330000|2022-04-07 04:38:50|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1649306360000|2022-04-07 04:39:20|317.75|314.95|317.75|314.95|317.75|314.95|317.75|314.95|0
1649306400000|2022-04-07 04:40:00|318.16|315.36|318.16|315.36|318.16|315.36|318.16|315.36|0
1649306410000|2022-04-07 04:40:10|317.95|315.15|317.95|315.15|317.95|315.15|317.95|315.15|0
1649306440000|2022-04-07 04:40:40|318.16|315.36|318.16|315.36|318.16|315.36|318.16|315.36|0
1649306450000|2022-04-07 04:40:50|318.37|315.57|318.16|315.36|318.37|315.57|318.16|315.36|0
1649306460000|2022-04-07 04:41:00|319.16|316.36|319.16|316.36|319.16|316.36|319.16|316.36|0
1649306490000|2022-04-07 04:41:30|319.37|316.57|319.37|316.57|319.37|316.57|319.37|316.57|0
1649306510000|2022-04-07 04:41:50|319.16|316.36|319.16|316.36|319.16|316.36|319.16|316.36|0
1649306520000|2022-04-07 04:42:00|319.06|316.26|319.06|316.26|319.06|316.26|319.06|316.26|0
1649306530000|2022-04-07 04:42:10|319.16|316.36|318.75|315.95|319.16|316.36|318.75|315.95|0
1649306540000|2022-04-07 04:42:20|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1649306570000|2022-04-07 04:42:50|318.75|315.95|318.75|315.95|318.75|315.95|318.75|315.95|0
1649306620000|2022-04-07 04:43:40|318.85|316.05|318.85|316.05|318.85|316.05|318.85|316.05|0
1649306630000|2022-04-07 04:43:50|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1649306650000|2022-04-07 04:44:10|318.75|315.95|318.75|315.95|318.75|315.95|318.75|315.95|0
1649306670000|2022-04-07 04:44:30|318.54|315.74|318.54|315.74|318.54|315.74|318.54|315.74|0
1649306680000|2022-04-07 04:44:40|318.75|315.95|318.54|315.74|318.75|315.95|318.54|315.74|0
1649306740000|2022-04-07 04:45:40|318.33|315.53|318.33|315.53|318.33|315.53|318.33|315.53|0
1649306760000|2022-04-07 04:46:00|318.12|315.32|318.12|315.32|318.12|315.32|318.12|315.32|0
1649306780000|2022-04-07 04:46:20|318.33|315.53|318.33|315.53|318.33|315.53|318.33|315.53|0
1649306830000|2022-04-07 04:47:10|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1649306840000|2022-04-07 04:47:20|319.16|316.36|319.16|316.36|319.16|316.36|319.16|316.36|0
1649306860000|2022-04-07 04:47:40|319.37|316.57|319.37|316.57|319.37|316.57|319.37|316.57|0
1649306870000|2022-04-07 04:47:50|319.16|316.36|319.37|316.57|319.37|316.57|319.16|316.36|0
1649306880000|2022-04-07 04:48:00|319.16|316.36|319.16|316.36|319.16|316.36|319.16|316.36|0
1649306890000|2022-04-07 04:48:10|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1649306900000|2022-04-07 04:48:20|319.06|316.26|319.06|316.26|319.06|316.26|319.06|316.26|0
1649306910000|2022-04-07 04:48:30|319.16|316.36|319.16|316.36|319.16|316.36|319.16|316.36|0
1649306920000|2022-04-07 04:48:40|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1649306980000|2022-04-07 04:49:40|318.74|315.94|318.74|315.94|318.74|315.94|318.74|315.94|0
1649306990000|2022-04-07 04:49:50|318.54|315.74|318.33|315.53|318.54|315.74|318.33|315.53|0
1649307010000|2022-04-07 04:50:10|318.12|315.32|318.12|315.32|318.12|315.32|318.12|315.32|0
1649307020000|2022-04-07 04:50:20|317.92|315.12|317.92|315.12|317.92|315.12|317.92|315.12|0
1649307050000|2022-04-07 04:50:50|318.02|315.22|318.33|315.53|318.33|315.53|318.02|315.22|0
1649307060000|2022-04-07 04:51:00|318.12|315.32|318.12|315.32|318.12|315.32|318.12|315.32|0
1649307080000|2022-04-07 04:51:20|318.33|315.53|318.33|315.53|318.33|315.53|318.33|315.53|0
1649307110000|2022-04-07 04:51:50|318.54|315.74|318.54|315.74|318.54|315.74|318.54|315.74|0
1649307120000|2022-04-07 04:52:00|318.74|315.94|318.85|316.05|318.85|316.05|318.74|315.94|0
1649307130000|2022-04-07 04:52:10|318.95|316.15|318.95|316.15|319.16|316.36|318.95|316.15|0
1649307150000|2022-04-07 04:52:30|319.06|316.26|319.16|316.36|319.16|316.36|319.06|316.26|0
1649307190000|2022-04-07 04:53:10|319.36|316.56|319.36|316.56|319.36|316.56|319.36|316.56|0
1649307210000|2022-04-07 04:53:30|319.16|316.36|319.16|316.36|319.16|316.36|319.16|316.36|0
1649307300000|2022-04-07 04:55:00|319.36|316.56|319.36|316.56|319.36|316.56|319.36|316.56|0
1649307320000|2022-04-07 04:55:20|319.57|316.77|319.78|316.98|319.78|316.98|319.57|316.77|0
1649307330000|2022-04-07 04:55:30|319.57|316.77|319.78|316.98|319.78|316.98|319.57|316.77|0
1649307340000|2022-04-07 04:55:40|319.57|316.77|319.78|316.98|319.78|316.98|319.57|316.77|0
1649307380000|2022-04-07 04:56:20|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1649307390000|2022-04-07 04:56:30|320.19|317.39|320.19|317.39|320.19|317.39|320.19|317.39|0
1649307400000|2022-04-07 04:56:40|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1649307410000|2022-04-07 04:56:50|319.78|316.98|319.78|316.98|319.78|316.98|319.78|316.98|0
1649307450000|2022-04-07 04:57:30|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1649307470000|2022-04-07 04:57:50|319.78|316.98|319.78|316.98|319.78|316.98|319.78|316.98|0
1649307480000|2022-04-07 04:58:00|319.57|316.77|319.57|316.77|319.57|316.77|319.36|316.56|0
1649307510000|2022-04-07 04:58:30|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1649307520000|2022-04-07 04:58:40|319.57|316.77|319.78|316.98|319.78|316.98|319.57|316.77|0
1649307540000|2022-04-07 04:59:00|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1649307550000|2022-04-07 04:59:10|319.36|316.56|319.36|316.56|319.36|316.56|319.36|316.56|0
1649307560000|2022-04-07 04:59:20|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1649307580000|2022-04-07 04:59:40|319.47|316.67|319.57|316.77|319.57|316.77|319.47|316.67|0
1649307590000|2022-04-07 04:59:50|319.68|316.88|319.57|316.77|319.68|316.88|319.57|316.77|0
1649307600000|2022-04-07 05:00:00|319.78|316.98|319.57|316.77|319.78|316.98|319.57|316.77|0
1649307610000|2022-04-07 05:00:10|319.78|316.98|319.77|316.97|319.78|316.98|319.77|316.97|0
1649307620000|2022-04-07 05:00:20|319.98|317.18|319.77|316.97|319.98|317.18|319.77|316.97|0
1649307630000|2022-04-07 05:00:30|319.36|316.56|319.15|316.35|319.36|316.56|319.15|316.35|0
1649307640000|2022-04-07 05:00:40|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1649307650000|2022-04-07 05:00:50|318.53|315.73|318.53|315.73|318.74|315.94|318.53|315.73|0
1649307660000|2022-04-07 05:01:00|318.74|315.94|318.64|315.84|318.74|315.94|318.64|315.84|0
1649307670000|2022-04-07 05:01:10|318.53|315.73|318.33|315.53|318.53|315.73|318.33|315.53|0
1649307680000|2022-04-07 05:01:20|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1649307700000|2022-04-07 05:01:40|318.74|315.94|318.74|315.94|318.74|315.94|318.74|315.94|0
1649307710000|2022-04-07 05:01:50|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1649307730000|2022-04-07 05:02:10|318.95|316.15|318.95|316.15|318.95|316.15|318.95|316.15|0
1649307740000|2022-04-07 05:02:20|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1649307750000|2022-04-07 05:02:30|318.95|316.15|319.36|316.56|319.36|316.56|318.95|316.15|0
1649307760000|2022-04-07 05:02:40|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1649307770000|2022-04-07 05:02:50|319.77|316.97|319.88|317.08|319.88|317.08|319.77|316.97|0
1649307780000|2022-04-07 05:03:00|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1649307790000|2022-04-07 05:03:10|319.57|316.77|319.77|316.97|319.77|316.97|319.57|316.77|0
1649307800000|2022-04-07 05:03:20|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1649307810000|2022-04-07 05:03:30|320.6|317.8|320.19|317.39|320.6|317.8|320.19|317.39|0
1649307830000|2022-04-07 05:03:50|320.09|317.29|320.19|317.39|320.19|317.39|320.09|317.29|0
1649307840000|2022-04-07 05:04:00|320.4|317.6|320.19|317.39|320.4|317.6|320.19|317.39|0
1649307850000|2022-04-07 05:04:10|320.4|317.6|320.19|317.39|320.4|317.6|320.19|317.39|0
1649307870000|2022-04-07 05:04:30|320.4|317.6|320.19|317.39|320.4|317.6|320.19|317.39|0
1649307880000|2022-04-07 05:04:40|319.77|316.97|319.98|317.18|319.98|317.18|319.77|316.97|0
1649307890000|2022-04-07 05:04:50|320.09|317.29|319.98|317.18|320.09|317.29|319.98|317.18|0
1649307900000|2022-04-07 05:05:00|320.39|317.59|320.19|317.39|320.39|317.59|320.19|317.39|0
1649307910000|2022-04-07 05:05:10|320.3|317.5|320.39|317.59|320.39|317.59|320.3|317.5|0
1649307920000|2022-04-07 05:05:20|320.3|317.5|320.6|317.8|320.6|317.8|320.3|317.5|0
1649307930000|2022-04-07 05:05:30|320.39|317.59|320.19|317.39|320.39|317.59|320.19|317.39|0
1649307940000|2022-04-07 05:05:40|320.39|317.59|320.19|317.39|320.39|317.59|320.19|317.39|0
1649307950000|2022-04-07 05:05:50|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1649307960000|2022-04-07 05:06:00|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1649307970000|2022-04-07 05:06:10|320.81|318.01|320.81|318.01|320.81|318.01|320.81|318.01|0
1649307990000|2022-04-07 05:06:30|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1649308010000|2022-04-07 05:06:50|320.81|318.01|320.81|318.01|320.81|318.01|320.81|318.01|0
1649308020000|2022-04-07 05:07:00|320.6|317.8|320.6|317.8|320.81|318.01|320.6|317.8|0
1649308030000|2022-04-07 05:07:10|320.81|318.01|321.22|318.42|321.22|318.42|320.81|318.01|0
1649308040000|2022-04-07 05:07:20|321.02|318.22|321.02|318.22|321.12|318.32|321.02|318.22|0
1649308050000|2022-04-07 05:07:30|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1649308060000|2022-04-07 05:07:40|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1649308070000|2022-04-07 05:07:50|320.81|318.01|320.81|318.01|320.81|318.01|320.81|318.01|0
1649308080000|2022-04-07 05:08:00|320.6|317.8|320.81|318.01|320.81|318.01|320.6|317.8|0
1649308090000|2022-04-07 05:08:10|320.6|317.8|320.81|318.01|320.81|318.01|320.6|317.8|0
1649308100000|2022-04-07 05:08:20|320.6|317.8|320.6|317.8|320.6|317.8|320.5|317.7|0
1649308110000|2022-04-07 05:08:30|320.19|317.39|320.19|317.39|320.39|317.59|320.19|317.39|0
1649308120000|2022-04-07 05:08:40|320.39|317.59|320.29|317.49|320.39|317.59|320.29|317.49|0
1649308130000|2022-04-07 05:08:50|320.19|317.39|320.39|317.59|320.39|317.59|320.19|317.39|0
1649308150000|2022-04-07 05:09:10|320.19|317.39|319.77|316.97|320.19|317.39|319.77|316.97|0
1649308160000|2022-04-07 05:09:20|319.98|317.18|319.77|316.97|319.98|317.18|319.77|316.97|0
1649308170000|2022-04-07 05:09:30|319.88|317.08|319.56|316.76|319.98|317.18|319.56|316.76|0
1649308190000|2022-04-07 05:09:50|319.36|316.56|319.15|316.35|319.36|316.56|319.15|316.35|0
1649308200000|2022-04-07 05:10:00|318.94|316.14|318.53|315.73|318.94|316.14|318.53|315.73|0
1649308210000|2022-04-07 05:10:10|318.74|315.94|318.74|315.94|318.74|315.94|318.74|315.94|0
1649308220000|2022-04-07 05:10:20|318.53|315.73|318.74|315.94|318.74|315.94|318.53|315.73|0
1649308230000|2022-04-07 05:10:30|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1649308240000|2022-04-07 05:10:40|319.15|316.35|319.15|316.35|319.15|316.35|319.15|316.35|0
1649308250000|2022-04-07 05:10:50|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1649308260000|2022-04-07 05:11:00|319.77|316.97|320.19|317.39|320.19|317.39|319.67|316.87|0
1649308270000|2022-04-07 05:11:10|320.39|317.59|319.46|316.66|320.39|317.59|319.46|316.66|0
1649308280000|2022-04-07 05:11:20|319.77|316.97|319.77|316.97|319.88|317.08|319.77|316.97|0
1649308290000|2022-04-07 05:11:30|320.19|317.39|320.19|317.39|320.19|317.39|320.19|317.39|0
1649308300000|2022-04-07 05:11:40|319.98|317.18|319.98|317.18|319.98|317.18|319.77|316.97|0
1649308320000|2022-04-07 05:12:00|319.88|317.08|319.88|317.08|319.98|317.18|319.77|316.97|0
1649308330000|2022-04-07 05:12:10|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1649308350000|2022-04-07 05:12:30|320.09|317.29|320.09|317.29|320.19|317.39|320.09|317.29|0
1649308360000|2022-04-07 05:12:40|319.98|317.18|319.77|316.97|319.98|317.18|319.77|316.97|0
1649308370000|2022-04-07 05:12:50|319.56|316.76|319.56|316.76|319.67|316.87|319.56|316.76|0
1649308380000|2022-04-07 05:13:00|319.67|316.87|319.56|316.76|319.67|316.87|319.56|316.76|0
1649308390000|2022-04-07 05:13:10|319.36|316.56|319.15|316.35|319.36|316.56|319.15|316.35|0
1649308410000|2022-04-07 05:13:30|318.94|316.14|318.74|315.94|318.94|316.14|318.74|315.94|0
1649308420000|2022-04-07 05:13:40|318.94|316.14|318.94|316.14|319.05|316.25|318.94|316.14|0
1649308430000|2022-04-07 05:13:50|318.74|315.94|318.74|315.94|318.74|315.94|318.74|315.94|0
1649308440000|2022-04-07 05:14:00|318.73|315.93|318.73|315.93|318.73|315.93|318.73|315.93|0
1649308450000|2022-04-07 05:14:10|318.53|315.73|318.73|315.93|318.73|315.93|318.53|315.73|0
1649308460000|2022-04-07 05:14:20|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1649308470000|2022-04-07 05:14:30|318.73|315.93|318.73|315.93|318.73|315.93|318.73|315.93|0
1649308480000|2022-04-07 05:14:40|318.94|316.14|318.94|316.14|319.15|316.35|318.94|316.14|0
1649308490000|2022-04-07 05:14:50|318.73|315.93|318.94|316.14|318.94|316.14|318.73|315.93|0
1649308510000|2022-04-07 05:15:10|318.84|316.04|318.94|316.14|318.94|316.14|318.73|315.93|0
1649308530000|2022-04-07 05:15:30|318.73|315.93|318.73|315.93|318.73|315.93|318.73|315.93|0
1649308540000|2022-04-07 05:15:40|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1649308550000|2022-04-07 05:15:50|318.64|315.84|318.73|315.93|318.73|315.93|318.64|315.84|0
1649308560000|2022-04-07 05:16:00|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1649308570000|2022-04-07 05:16:10|319.77|316.97|319.77|316.97|319.77|316.97|319.77|316.97|0
1649308580000|2022-04-07 05:16:20|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1649308610000|2022-04-07 05:16:50|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1649308620000|2022-04-07 05:17:00|319.98|317.18|319.56|316.76|319.98|317.18|319.56|316.76|0
1649308630000|2022-04-07 05:17:10|319.35|316.55|319.56|316.76|319.56|316.76|319.35|316.55|0
1649308640000|2022-04-07 05:17:20|319.77|316.97|319.77|316.97|319.77|316.97|319.77|316.97|0
1649308650000|2022-04-07 05:17:30|319.56|316.76|319.77|316.97|319.77|316.97|319.35|316.55|0
1649308660000|2022-04-07 05:17:40|319.56|316.76|319.77|316.97|319.77|316.97|319.56|316.76|0
1649308670000|2022-04-07 05:17:50|319.67|316.87|319.77|316.97|319.77|316.97|319.67|316.87|0
1649308680000|2022-04-07 05:18:00|320.18|317.38|319.98|317.18|320.18|317.38|319.98|317.18|0
1649308690000|2022-04-07 05:18:10|320.18|317.38|319.98|317.18|320.18|317.38|319.98|317.18|0
1649308720000|2022-04-07 05:18:40|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1649308730000|2022-04-07 05:18:50|320.39|317.59|320.6|317.8|320.6|317.8|320.39|317.59|0
1649308740000|2022-04-07 05:19:00|319.98|317.18|320.18|317.38|320.18|317.38|319.98|317.18|0
1649308770000|2022-04-07 05:19:30|320.08|317.28|320.18|317.38|320.18|317.38|320.08|317.28|0
1649308800000|2022-04-07 05:20:00|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1649308810000|2022-04-07 05:20:10|319.77|316.97|319.77|316.97|319.77|316.97|319.77|316.97|0
1649308820000|2022-04-07 05:20:20|319.88|317.08|319.97|317.17|319.97|317.17|319.88|317.08|0
1649308830000|2022-04-07 05:20:30|320.08|317.28|319.97|317.17|320.08|317.28|319.97|317.17|0
1649308840000|2022-04-07 05:20:40|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1649308880000|2022-04-07 05:21:20|320.39|317.59|320.6|317.8|320.6|317.8|320.39|317.59|0
1649308910000|2022-04-07 05:21:50|320.18|317.38|320.29|317.49|320.39|317.59|320.18|317.38|0
1649308920000|2022-04-07 05:22:00|320.18|317.38|320.6|317.8|320.6|317.8|320.18|317.38|0
1649308930000|2022-04-07 05:22:10|320.7|317.9|320.8|318|320.8|318|320.7|317.9|0
1649308950000|2022-04-07 05:22:30|320.6|317.8|320.6|317.8|320.8|318|320.6|317.8|0
1649308980000|2022-04-07 05:23:00|320.8|318|320.8|318|320.8|318|320.8|318|0
1649308990000|2022-04-07 05:23:10|320.91|318.11|320.8|318|321.22|318.42|320.8|318|0
1649309000000|2022-04-07 05:23:20|320.91|318.11|321.01|318.21|321.01|318.21|320.91|318.11|0
1649309020000|2022-04-07 05:23:40|320.8|318|321.01|318.21|321.01|318.21|320.8|318|0
1649309030000|2022-04-07 05:23:50|320.91|318.11|320.8|318|320.91|318.11|320.8|318|0
1649309070000|2022-04-07 05:24:30|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1649309080000|2022-04-07 05:24:40|321.22|318.42|321.01|318.21|321.22|318.42|321.01|318.21|0
1649309090000|2022-04-07 05:24:50|320.8|318|321.01|318.21|321.01|318.21|320.8|318|0
1649309100000|2022-04-07 05:25:00|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1649309110000|2022-04-07 05:25:10|321.43|318.63|321.43|318.63|321.63|318.83|321.43|318.63|0
1649309120000|2022-04-07 05:25:20|321.42|318.62|321.63|318.83|321.63|318.83|321.42|318.62|0
1649309130000|2022-04-07 05:25:30|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1649309140000|2022-04-07 05:25:40|321.01|318.21|321.22|318.42|321.22|318.42|321.01|318.21|0
1649309150000|2022-04-07 05:25:50|321.12|318.32|321.01|318.21|321.12|318.32|321.01|318.21|0
1649309160000|2022-04-07 05:26:00|321.42|318.62|321.42|318.62|321.63|318.83|321.42|318.62|0
1649309170000|2022-04-07 05:26:10|321.63|318.83|321.84|319.04|321.84|319.04|321.63|318.83|0
1649309190000|2022-04-07 05:26:30|322.05|319.25|321.84|319.04|322.05|319.25|321.84|319.04|0
1649309200000|2022-04-07 05:26:40|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1649309230000|2022-04-07 05:27:10|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1649309240000|2022-04-07 05:27:20|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1649309250000|2022-04-07 05:27:30|321.84|319.04|321.84|319.04|321.84|319.04|321.84|319.04|0
1649309260000|2022-04-07 05:27:40|321.63|318.83|321.63|318.83|321.63|318.83|321.63|318.83|0
1649309280000|2022-04-07 05:28:00|321.84|319.04|321.84|319.04|321.84|319.04|321.84|319.04|0
1649309300000|2022-04-07 05:28:20|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1649309310000|2022-04-07 05:28:30|321.63|318.83|321.42|318.62|321.63|318.83|321.42|318.62|0
1649309320000|2022-04-07 05:28:40|321.63|318.83|321.63|318.83|321.63|318.83|321.42|318.62|0
1649309330000|2022-04-07 05:28:50|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1649309340000|2022-04-07 05:29:00|321.84|319.04|321.63|318.83|321.84|319.04|321.63|318.83|0
1649309350000|2022-04-07 05:29:10|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1649309360000|2022-04-07 05:29:20|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1649309380000|2022-04-07 05:29:40|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1649309390000|2022-04-07 05:29:50|321.22|318.42|321.22|318.42|321.22|318.42|321.22|318.42|0
1649309400000|2022-04-07 05:30:00|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1649309410000|2022-04-07 05:30:10|321.63|318.83|320.8|318|321.63|318.83|320.59|317.79|0
1649309420000|2022-04-07 05:30:20|321.01|318.21|321.22|318.42|321.22|318.42|321.01|318.21|0
1649309430000|2022-04-07 05:30:30|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1649309440000|2022-04-07 05:30:40|321.22|318.42|321.01|318.21|321.22|318.42|321.01|318.21|0
1649309450000|2022-04-07 05:30:50|320.8|318|320.39|317.59|320.8|318|320.39|317.59|0
1649309460000|2022-04-07 05:31:00|320.59|317.79|320.59|317.79|320.59|317.79|320.39|317.59|0
1649309470000|2022-04-07 05:31:10|320.49|317.69|320.39|317.59|320.59|317.79|320.39|317.59|0
1649309490000|2022-04-07 05:31:30|320.59|317.79|320.59|317.79|320.59|317.79|320.39|317.59|0
1649309520000|2022-04-07 05:32:00|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1649309530000|2022-04-07 05:32:10|319.76|316.96|319.76|316.96|319.76|316.96|319.56|316.76|0
1649309550000|2022-04-07 05:32:30|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1649309560000|2022-04-07 05:32:40|319.66|316.86|319.56|316.76|319.66|316.86|319.56|316.76|0
1649309570000|2022-04-07 05:32:50|319.66|316.86|319.56|316.76|319.76|316.96|319.56|316.76|0
1649309580000|2022-04-07 05:33:00|319.97|317.17|319.97|317.17|319.97|317.17|319.97|317.17|0
1649309590000|2022-04-07 05:33:10|319.76|316.96|319.76|316.96|319.76|316.96|319.76|316.96|0
1649309600000|2022-04-07 05:33:20|319.97|317.17|319.97|317.17|319.97|317.17|319.97|317.17|0
1649309640000|2022-04-07 05:34:00|319.76|316.96|319.76|316.96|319.76|316.96|319.76|316.96|0
1649309660000|2022-04-07 05:34:20|319.97|317.17|319.97|317.17|319.97|317.17|319.97|317.17|0
1649309670000|2022-04-07 05:34:30|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1649309680000|2022-04-07 05:34:40|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1649309700000|2022-04-07 05:35:00|320.18|317.38|320.38|317.58|320.38|317.58|320.18|317.38|0
1649309710000|2022-04-07 05:35:10|320.59|317.79|320.59|317.79|320.59|317.79|320.59|317.79|0
1649309720000|2022-04-07 05:35:20|320.49|317.69|320.59|317.79|320.59|317.79|320.49|317.69|0
1649309730000|2022-04-07 05:35:30|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1649309770000|2022-04-07 05:36:10|320.59|317.79|320.38|317.58|320.59|317.79|320.38|317.58|0
1649309780000|2022-04-07 05:36:20|320.18|317.38|319.97|317.17|320.18|317.38|319.97|317.17|0
1649309790000|2022-04-07 05:36:30|319.76|316.96|319.76|316.96|319.76|316.96|319.76|316.96|0
1649309800000|2022-04-07 05:36:40|319.55|316.75|319.35|316.55|319.55|316.75|319.35|316.55|0
1649309820000|2022-04-07 05:37:00|319.14|316.34|319.14|316.34|319.14|316.34|319.14|316.34|0
1649309830000|2022-04-07 05:37:10|319.35|316.55|319.55|316.75|319.55|316.75|319.35|316.55|0
1649309840000|2022-04-07 05:37:20|319.46|316.66|319.35|316.55|319.55|316.75|319.35|316.55|0
1649309870000|2022-04-07 05:37:50|319.14|316.34|318.93|316.13|319.14|316.34|318.93|316.13|0
1649309880000|2022-04-07 05:38:00|319.14|316.34|319.14|316.34|319.14|316.34|318.93|316.13|0
1649309900000|2022-04-07 05:38:20|318.93|316.13|318.73|315.93|318.93|316.13|318.73|315.93|0
1649309910000|2022-04-07 05:38:30|318.52|315.72|318.52|315.72|318.73|315.93|318.52|315.72|0
1649309920000|2022-04-07 05:38:40|318.31|315.51|318.11|315.31|318.31|315.51|318.11|315.31|0
1649309940000|2022-04-07 05:39:00|317.9|315.1|317.69|314.89|317.9|315.1|317.69|314.89|0
1649309960000|2022-04-07 05:39:20|317.49|314.69|317.49|314.69|317.49|314.69|317.49|314.69|0
1649309990000|2022-04-07 05:39:50|317.59|314.79|317.59|314.79|317.59|314.79|317.59|314.79|0
1649310000000|2022-04-07 05:40:00|317.69|314.89|317.9|315.1|317.9|315.1|317.69|314.89|0
1649310010000|2022-04-07 05:40:10|317.69|314.89|317.49|314.69|317.69|314.89|317.49|314.69|0
1649310020000|2022-04-07 05:40:20|317.28|314.48|317.49|314.69|317.49|314.69|317.28|314.48|0
1649310030000|2022-04-07 05:40:30|317.69|314.89|317.49|314.69|317.69|314.89|317.49|314.69|0
1649310040000|2022-04-07 05:40:40|317.28|314.48|317.28|314.48|317.28|314.48|317.28|314.48|0
1649310050000|2022-04-07 05:40:50|317.07|314.27|317.07|314.27|317.07|314.27|317.07|314.27|0
1649310060000|2022-04-07 05:41:00|317.28|314.48|317.28|314.48|317.28|314.48|317.07|314.27|0
1649310070000|2022-04-07 05:41:10|317.48|314.68|317.48|314.68|317.48|314.68|317.48|314.68|0
1649310110000|2022-04-07 05:41:50|317.28|314.48|317.28|314.48|317.48|314.68|317.28|314.48|0
1649310120000|2022-04-07 05:42:00|317.07|314.27|317.07|314.27|317.07|314.27|317.07|314.27|0
1649310130000|2022-04-07 05:42:10|317.28|314.48|317.48|314.68|317.48|314.68|317.28|314.48|0
1649310150000|2022-04-07 05:42:30|317.28|314.48|317.48|314.68|317.48|314.68|317.28|314.48|0
1649310190000|2022-04-07 05:43:10|317.69|314.89|317.9|315.1|317.9|315.1|317.69|314.89|0
1649310220000|2022-04-07 05:43:40|318.1|315.3|318.1|315.3|318.1|315.3|318.1|315.3|0
1649310230000|2022-04-07 05:43:50|317.9|315.1|317.9|315.1|317.9|315.1|317.9|315.1|0
1649310240000|2022-04-07 05:44:00|318.31|315.51|318.1|315.3|318.31|315.51|318.1|315.3|0
1649310260000|2022-04-07 05:44:20|318.31|315.51|318.31|315.51|318.31|315.51|318.31|315.51|0
1649310270000|2022-04-07 05:44:30|318.1|315.3|318.1|315.3|318.1|315.3|318.1|315.3|0
1649310280000|2022-04-07 05:44:40|318.31|315.51|318.21|315.41|318.31|315.51|318.21|315.41|0
1649310290000|2022-04-07 05:44:50|318.31|315.51|318.52|315.72|318.52|315.72|318.31|315.51|0
1649310300000|2022-04-07 05:45:00|318.62|315.82|318.72|315.92|318.72|315.92|318.62|315.82|0
1649310310000|2022-04-07 05:45:10|318.52|315.72|318.31|315.51|318.52|315.72|318.31|315.51|0
1649310320000|2022-04-07 05:45:20|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1649310330000|2022-04-07 05:45:30|318.21|315.41|318.1|315.3|318.21|315.41|318.1|315.3|0
1649310340000|2022-04-07 05:45:40|317.9|315.1|317.69|314.89|317.9|315.1|317.69|314.89|0
1649310360000|2022-04-07 05:46:00|317.48|314.68|317.48|314.68|317.48|314.68|317.48|314.68|0
1649310370000|2022-04-07 05:46:10|317.38|314.58|317.28|314.48|317.38|314.58|317.28|314.48|0
1649310380000|2022-04-07 05:46:20|317.48|314.68|317.48|314.68|317.48|314.68|317.48|314.68|0
1649310390000|2022-04-07 05:46:30|317.28|314.48|317.07|314.27|317.28|314.48|317.07|314.27|0
1649310420000|2022-04-07 05:47:00|316.66|313.86|316.86|314.06|316.86|314.06|316.66|313.86|0
1649310440000|2022-04-07 05:47:20|316.66|313.86|316.45|313.65|316.66|313.86|316.45|313.65|0
1649310450000|2022-04-07 05:47:30|316.24|313.44|316.24|313.44|316.24|313.44|316.24|313.44|0
1649310460000|2022-04-07 05:47:40|316.45|313.65|316.45|313.65|316.45|313.65|316.45|313.65|0
1649310480000|2022-04-07 05:48:00|316.24|313.44|316.24|313.44|316.45|313.65|316.24|313.44|0
1649310490000|2022-04-07 05:48:10|316.04|313.24|316.04|313.24|316.04|313.24|316.04|313.24|0
1649310500000|2022-04-07 05:48:20|315.83|313.03|315.83|313.03|315.83|313.03|315.83|313.03|0
1649310520000|2022-04-07 05:48:40|316.04|313.24|315.63|312.83|316.04|313.24|315.63|312.83|0
1649310540000|2022-04-07 05:49:00|315.83|313.03|315.42|312.62|315.83|313.03|315.42|312.62|0
1649310550000|2022-04-07 05:49:10|315.21|312.41|315.11|312.31|315.21|312.41|315.11|312.31|0
1649310560000|2022-04-07 05:49:20|315.01|312.21|314.6|311.8|315.01|312.21|314.6|311.8|0
1649310570000|2022-04-07 05:49:30|314.7|311.9|314.8|312|314.8|312|314.6|311.8|0
1649310580000|2022-04-07 05:49:40|315.01|312.21|315.21|312.41|315.21|312.41|315.01|312.21|0
1649310600000|2022-04-07 05:50:00|315.42|312.62|315.01|312.21|315.42|312.62|315.01|312.21|0
1649310610000|2022-04-07 05:50:10|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1649310620000|2022-04-07 05:50:20|315.21|312.41|315.21|312.41|315.42|312.62|315.21|312.41|0
1649310630000|2022-04-07 05:50:30|315.42|312.62|315.62|312.82|315.62|312.82|315.42|312.62|0
1649310640000|2022-04-07 05:50:40|315.83|313.03|315.73|312.93|315.83|313.03|315.73|312.93|0
1649310650000|2022-04-07 05:50:50|315.62|312.82|315.62|312.82|315.83|313.03|315.62|312.82|0
1649310660000|2022-04-07 05:51:00|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1649310670000|2022-04-07 05:51:10|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1649310710000|2022-04-07 05:51:50|315.83|313.03|316.04|313.24|316.04|313.24|315.83|313.03|0
1649310720000|2022-04-07 05:52:00|315.83|313.03|315.73|312.93|315.83|313.03|315.62|312.82|0
1649310730000|2022-04-07 05:52:10|315.62|312.82|315.62|312.82|315.73|312.93|315.62|312.82|0
1649310740000|2022-04-07 05:52:20|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1649310750000|2022-04-07 05:52:30|315.53|312.73|315.42|312.62|315.53|312.73|315.42|312.62|0
1649310770000|2022-04-07 05:52:50|315.62|312.82|315.21|312.41|315.62|312.82|315.21|312.41|0
1649310780000|2022-04-07 05:53:00|315.42|312.62|315.62|312.82|315.62|312.82|315.42|312.62|0
1649310790000|2022-04-07 05:53:10|315.42|312.62|315.21|312.41|315.42|312.62|315.21|312.41|0
1649310800000|2022-04-07 05:53:20|315.01|312.21|315.21|312.41|315.21|312.41|315.01|312.21|0
1649310810000|2022-04-07 05:53:30|315.01|312.21|314.59|311.79|315.01|312.21|314.59|311.79|0
1649310840000|2022-04-07 05:54:00|314.39|311.59|313.98|311.18|314.39|311.59|313.98|311.18|0
1649310850000|2022-04-07 05:54:10|314.18|311.38|314.18|311.38|314.18|311.38|314.18|311.38|0
1649310860000|2022-04-07 05:54:20|313.98|311.18|313.98|311.18|313.98|311.18|313.98|311.18|0
1649310870000|2022-04-07 05:54:30|314.08|311.28|313.98|311.18|314.18|311.38|313.98|311.18|0
1649310880000|2022-04-07 05:54:40|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1649310890000|2022-04-07 05:54:50|313.98|311.18|313.98|311.18|313.98|311.18|313.98|311.18|0
1649310910000|2022-04-07 05:55:10|314.18|311.38|314.18|311.38|314.18|311.38|313.98|311.18|0
1649310920000|2022-04-07 05:55:20|313.77|310.97|313.98|311.18|313.98|311.18|313.77|310.97|0
1649310930000|2022-04-07 05:55:30|313.77|310.97|313.57|310.77|313.77|310.97|313.36|310.56|0
1649310940000|2022-04-07 05:55:40|313.77|310.97|313.57|310.77|313.77|310.97|313.57|310.77|0
1649310950000|2022-04-07 05:55:50|313.77|310.97|313.98|311.18|313.98|311.18|313.77|310.97|0
1649310960000|2022-04-07 05:56:00|314.18|311.38|314.18|311.38|314.18|311.38|314.18|311.38|0
1649310970000|2022-04-07 05:56:10|314.29|311.49|314.59|311.79|314.59|311.79|314.29|311.49|0
1649310980000|2022-04-07 05:56:20|314.7|311.9|314.59|311.79|314.7|311.9|314.59|311.79|0
1649310990000|2022-04-07 05:56:30|314.8|312|314.8|312|314.8|312|314.8|312|0
1649311000000|2022-04-07 05:56:40|314.7|311.9|314.8|312|314.8|312|314.7|311.9|0
1649311010000|2022-04-07 05:56:50|314.59|311.79|314.59|311.79|314.59|311.79|314.59|311.79|0
1649311020000|2022-04-07 05:57:00|314.39|311.59|314.39|311.59|314.39|311.59|314.39|311.59|0
1649311040000|2022-04-07 05:57:20|314.8|312|314.8|312|314.8|312|314.8|312|0
1649311050000|2022-04-07 05:57:30|314.59|311.79|314.59|311.79|314.59|311.79|314.39|311.59|0
1649311070000|2022-04-07 05:57:50|314.8|312|314.8|312|314.8|312|314.8|312|0
1649311080000|2022-04-07 05:58:00|315|312.2|315|312.2|315|312.2|315|312.2|0
1649311090000|2022-04-07 05:58:10|315.11|312.31|315.42|312.62|315.42|312.62|315.11|312.31|0
1649311100000|2022-04-07 05:58:20|315.21|312.41|315.21|312.41|315.21|312.41|315|312.2|0
1649311120000|2022-04-07 05:58:40|315.42|312.62|315.42|312.62|315.42|312.62|315.42|312.62|0
1649311130000|2022-04-07 05:58:50|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1649311150000|2022-04-07 05:59:10|315.42|312.62|315.42|312.62|315.52|312.72|315.42|312.62|0
1649311160000|2022-04-07 05:59:20|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1649311180000|2022-04-07 05:59:40|315.83|313.03|315.62|312.82|315.83|313.03|315.62|312.82|0
1649311190000|2022-04-07 05:59:50|315.42|312.62|315.93|313.13|315.93|313.13|315.42|312.62|0
1649311200000|2022-04-07 06:00:00|316.03|313.23|315.21|312.41|316.03|313.23|315.21|312.41|0
1649311210000|2022-04-07 06:00:10|315.42|312.62|315.62|312.82|315.62|312.82|315.42|312.62|0
1649311220000|2022-04-07 06:00:20|316.03|313.23|315.83|313.03|316.03|313.23|315.83|313.03|0
1649311230000|2022-04-07 06:00:30|316.03|313.23|316.24|313.44|316.24|313.44|316.03|313.23|0
1649311240000|2022-04-07 06:00:40|316.45|313.65|316.86|314.06|316.86|314.06|316.45|313.65|0
1649311250000|2022-04-07 06:00:50|316.97|314.17|316.86|314.06|316.97|314.17|316.86|314.06|0
1649311260000|2022-04-07 06:01:00|316.45|313.65|316.65|313.85|316.65|313.85|316.45|313.65|0
1649311270000|2022-04-07 06:01:10|316.86|314.06|317.06|314.26|317.06|314.26|316.86|314.06|0
1649311280000|2022-04-07 06:01:20|317.17|314.37|317.48|314.68|317.48|314.68|317.17|314.37|0
1649311290000|2022-04-07 06:01:30|317.38|314.58|317.27|314.47|317.38|314.58|317.27|314.47|0
1649311300000|2022-04-07 06:01:40|317.38|314.58|317.27|314.47|317.48|314.68|317.27|314.47|0
1649311310000|2022-04-07 06:01:50|317.48|314.68|317.27|314.47|317.48|314.68|317.27|314.47|0
1649311320000|2022-04-07 06:02:00|317.06|314.26|316.65|313.85|317.06|314.26|316.65|313.85|0
1649311330000|2022-04-07 06:02:10|316.45|313.65|316.86|314.06|316.86|314.06|316.45|313.65|0
1649311340000|2022-04-07 06:02:20|317.06|314.26|316.45|313.65|317.06|314.26|316.45|313.65|0
1649311360000|2022-04-07 06:02:40|316.86|314.06|316.86|314.06|316.86|314.06|316.86|314.06|0
1649311380000|2022-04-07 06:03:00|317.06|314.26|316.03|313.23|317.06|314.26|316.03|313.23|0
1649311390000|2022-04-07 06:03:10|316.24|313.44|315.62|312.82|316.24|313.44|315.62|312.82|0
1649311400000|2022-04-07 06:03:20|315.83|313.03|316.03|313.23|316.03|313.23|315.83|313.03|0
1649311410000|2022-04-07 06:03:30|315.83|313.03|316.14|313.34|316.24|313.44|315.83|313.03|0
1649311420000|2022-04-07 06:03:40|316.03|313.23|316.03|313.23|316.24|313.44|316.03|313.23|0
1649311430000|2022-04-07 06:03:50|315.83|313.03|315|312.2|315.83|313.03|315|312.2|0
1649311440000|2022-04-07 06:04:00|315.21|312.41|315|312.2|315.21|312.41|315|312.2|0
1649311450000|2022-04-07 06:04:10|314.8|312|314.8|312|314.8|312|314.8|312|0
1649311460000|2022-04-07 06:04:20|314.59|311.79|314.38|311.58|314.59|311.79|314.18|311.38|0
1649311470000|2022-04-07 06:04:30|314.18|311.38|315|312.2|315|312.2|314.18|311.38|0
1649311480000|2022-04-07 06:04:40|314.9|312.1|315.11|312.31|315.11|312.31|314.9|312.1|0
1649311490000|2022-04-07 06:04:50|315|312.2|315.62|312.82|315.62|312.82|315|312.2|0
1649311510000|2022-04-07 06:05:10|315.41|312.61|315.41|312.61|315.41|312.61|315.41|312.61|0
1649311520000|2022-04-07 06:05:20|315.73|312.93|315.52|312.72|315.73|312.93|315.52|312.72|0
1649311530000|2022-04-07 06:05:30|315.41|312.61|315.31|312.51|315.41|312.61|315.21|312.41|0
1649311540000|2022-04-07 06:05:40|315.41|312.61|315.41|312.61|315.41|312.61|315.41|312.61|0
1649311550000|2022-04-07 06:05:50|315|312.2|314.8|312|315|312.2|314.8|312|0
1649311560000|2022-04-07 06:06:00|314.7|311.9|314.38|311.58|314.7|311.9|314.38|311.58|0
1649311570000|2022-04-07 06:06:10|314.18|311.38|313.97|311.17|314.18|311.38|313.97|311.17|0
1649311580000|2022-04-07 06:06:20|314.18|311.38|314.18|311.38|314.18|311.38|314.18|311.38|0
1649311590000|2022-04-07 06:06:30|314.29|311.49|314.38|311.58|314.38|311.58|314.18|311.38|0
1649311600000|2022-04-07 06:06:40|314.8|312|314.8|312|314.8|312|314.7|311.9|0
1649311610000|2022-04-07 06:06:50|314.7|311.9|314.8|312|314.8|312|314.59|311.79|0
1649311620000|2022-04-07 06:07:00|314.59|311.79|314.9|312.1|314.9|312.1|314.59|311.79|0
1649311630000|2022-04-07 06:07:10|314.8|312|315|312.2|315|312.2|314.8|312|0
1649311640000|2022-04-07 06:07:20|314.8|312|315|312.2|315|312.2|314.79|311.99|0
1649311650000|2022-04-07 06:07:30|314.9|312.1|314.79|311.99|314.9|312.1|314.59|311.79|0
1649311660000|2022-04-07 06:07:40|314.38|311.58|314.79|311.99|314.79|311.99|314.38|311.58|0
1649311670000|2022-04-07 06:07:50|314.59|311.79|313.56|310.76|314.59|311.79|313.56|310.76|0
1649311680000|2022-04-07 06:08:00|313.67|310.87|313.56|310.76|313.67|310.87|313.46|310.66|0
1649311690000|2022-04-07 06:08:10|313.46|310.66|313.36|310.56|313.46|310.66|313.36|310.56|0
1649311700000|2022-04-07 06:08:20|312.94|310.14|313.26|310.46|313.36|310.56|312.94|310.14|0
1649311710000|2022-04-07 06:08:30|313.15|310.35|312.53|309.73|313.15|310.35|312.53|309.73|0
1649311720000|2022-04-07 06:08:40|312.33|309.53|312.33|309.53|312.33|309.53|312.33|309.53|0
1649311730000|2022-04-07 06:08:50|312.12|309.32|312.33|309.53|312.33|309.53|312.12|309.32|0
1649311740000|2022-04-07 06:09:00|312.23|309.43|312.33|309.53|312.33|309.53|312.12|309.32|0
1649311750000|2022-04-07 06:09:10|312.53|309.73|312.12|309.32|312.53|309.73|312.12|309.32|0
1649311760000|2022-04-07 06:09:20|312.33|309.53|312.33|309.53|312.33|309.53|312.23|309.43|0
1649311770000|2022-04-07 06:09:30|312.53|309.73|312.94|310.14|312.94|310.14|312.53|309.73|0
1649311780000|2022-04-07 06:09:40|312.74|309.94|312.74|309.94|312.74|309.94|312.53|309.73|0
1649311790000|2022-04-07 06:09:50|312.94|310.14|312.94|310.14|312.94|310.14|312.53|309.73|0
1649311800000|2022-04-07 06:10:00|313.35|310.55|312.64|309.84|313.35|310.55|312.64|309.84|0
1649311810000|2022-04-07 06:10:10|312.53|309.73|312.12|309.32|312.53|309.73|312.12|309.32|0
1649311830000|2022-04-07 06:10:30|311.71|308.91|311.51|308.71|311.71|308.91|311.51|308.71|0
1649311850000|2022-04-07 06:10:50|311.3|308.5|311.51|308.71|311.71|308.91|311.3|308.5|0
1649311860000|2022-04-07 06:11:00|311.71|308.91|311.61|308.81|311.71|308.91|311.61|308.81|0
1649311870000|2022-04-07 06:11:10|311.51|308.71|311.41|308.61|311.51|308.71|311.41|308.61|0
1649311880000|2022-04-07 06:11:20|311.51|308.71|311.41|308.61|311.51|308.71|311.3|308.5|0
1649311890000|2022-04-07 06:11:30|311.51|308.71|311.41|308.61|311.51|308.71|311.3|308.5|0
1649311900000|2022-04-07 06:11:40|311.3|308.5|310.89|308.09|311.3|308.5|310.89|308.09|0
1649311910000|2022-04-07 06:11:50|310.69|307.89|310.69|307.89|310.69|307.89|310.69|307.89|0
1649311920000|2022-04-07 06:12:00|310.79|307.99|311.1|308.3|311.1|308.3|310.69|307.89|0
1649311930000|2022-04-07 06:12:10|311|308.2|311.51|308.71|311.51|308.71|311|308.2|0
1649311940000|2022-04-07 06:12:20|311.3|308.5|311.3|308.5|311.3|308.5|311.3|308.5|0
1649311960000|2022-04-07 06:12:40|311.51|308.71|311.51|308.71|311.51|308.71|311.51|308.71|0
1649311970000|2022-04-07 06:12:50|311.3|308.5|311.71|308.91|311.71|308.91|311.3|308.5|0
1649311980000|2022-04-07 06:13:00|312.12|309.32|312.43|309.63|312.53|309.73|312.12|309.32|0
1649311990000|2022-04-07 06:13:10|312.23|309.43|312.33|309.53|312.53|309.73|312.23|309.43|0
1649312000000|2022-04-07 06:13:20|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1649312020000|2022-04-07 06:13:40|312.33|309.53|312.33|309.53|312.33|309.53|312.33|309.53|0
1649312030000|2022-04-07 06:13:50|312.53|309.73|312.08|309.28|312.53|309.73|312.08|309.28|0
1649312040000|2022-04-07 06:14:00|312.28|309.48|312.7|309.9|312.7|309.9|312.28|309.48|0
1649312050000|2022-04-07 06:14:10|312.49|309.69|312.6|309.8|312.7|309.9|312.49|309.69|0
1649312060000|2022-04-07 06:14:20|312.7|309.9|312.28|309.48|312.9|310.1|312.28|309.48|0
1649312070000|2022-04-07 06:14:30|312.08|309.28|311.87|309.07|312.08|309.28|311.87|309.07|0
1649312080000|2022-04-07 06:14:40|312.08|309.28|311.87|309.07|312.08|309.28|311.87|309.07|0
1649312100000|2022-04-07 06:15:00|311.67|308.87|311.46|308.66|311.67|308.87|311.46|308.66|0
1649312110000|2022-04-07 06:15:10|311.67|308.87|311.87|309.07|311.87|309.07|311.67|308.87|0
1649312130000|2022-04-07 06:15:30|311.67|308.87|311.67|308.87|311.77|308.97|311.67|308.87|0
1649312140000|2022-04-07 06:15:40|311.46|308.66|311.46|308.66|311.46|308.66|311.46|308.66|0
1649312160000|2022-04-07 06:16:00|311.26|308.46|311.26|308.46|311.26|308.46|311.26|308.46|0
1649312170000|2022-04-07 06:16:10|311.05|308.25|310.85|308.05|311.05|308.25|310.85|308.05|0
1649312180000|2022-04-07 06:16:20|311.26|308.46|310.85|308.05|311.26|308.46|310.64|307.84|0
1649312190000|2022-04-07 06:16:30|310.64|307.84|310.43|307.63|310.64|307.84|310.43|307.63|0
1649312200000|2022-04-07 06:16:40|310.34|307.54|310.23|307.43|310.43|307.63|310.23|307.43|0
1649312210000|2022-04-07 06:16:50|310.02|307.22|310.23|307.43|310.23|307.43|310.02|307.22|0
1649312220000|2022-04-07 06:17:00|310.64|307.84|310.23|307.43|310.64|307.84|310.23|307.43|0
1649312230000|2022-04-07 06:17:10|310.43|307.63|310.43|307.63|310.43|307.63|310.43|307.63|0
1649312240000|2022-04-07 06:17:20|310.64|307.84|310.64|307.84|310.64|307.84|310.64|307.84|0
1649312250000|2022-04-07 06:17:30|310.84|308.04|310.84|308.04|311.05|308.25|310.84|308.04|0
1649312260000|2022-04-07 06:17:40|310.95|308.15|311.26|308.46|311.26|308.46|310.95|308.15|0
1649312270000|2022-04-07 06:17:50|311.46|308.66|311.46|308.66|311.46|308.66|311.26|308.46|0
1649312280000|2022-04-07 06:18:00|311.67|308.87|311.26|308.46|311.67|308.87|311.26|308.46|0
1649312290000|2022-04-07 06:18:10|311.46|308.66|311.26|308.46|311.46|308.66|311.26|308.46|0
1649312300000|2022-04-07 06:18:20|311.05|308.25|310.84|308.04|311.05|308.25|310.84|308.04|0
1649312310000|2022-04-07 06:18:30|310.95|308.15|310.84|308.04|310.95|308.15|310.84|308.04|0
1649312320000|2022-04-07 06:18:40|310.75|307.95|310.64|307.84|310.75|307.95|310.64|307.84|0
1649312330000|2022-04-07 06:18:50|311.05|308.25|310.64|307.84|311.05|308.25|310.64|307.84|0
1649312340000|2022-04-07 06:19:00|310.54|307.74|310.23|307.43|310.54|307.74|310.13|307.33|0
1649312350000|2022-04-07 06:19:10|310.43|307.63|310.54|307.74|310.54|307.74|310.43|307.63|0
1649312360000|2022-04-07 06:19:20|310.64|307.84|310.54|307.74|310.64|307.84|310.43|307.63|0
1649312370000|2022-04-07 06:19:30|310.64|307.84|310.64|307.84|310.84|308.04|310.64|307.84|0
1649312380000|2022-04-07 06:19:40|310.23|307.43|310.23|307.43|310.23|307.43|310.23|307.43|0
1649312390000|2022-04-07 06:19:50|310.64|307.84|310.64|307.84|310.64|307.84|310.54|307.74|0
1649312400000|2022-04-07 06:20:00|310.54|307.74|310.43|307.63|310.54|307.74|310.33|307.53|0
1649312410000|2022-04-07 06:20:10|310.64|307.84|310.84|308.04|310.84|308.04|310.64|307.84|0
1649312420000|2022-04-07 06:20:20|310.75|307.95|311.25|308.45|311.25|308.45|310.75|307.95|0
1649312430000|2022-04-07 06:20:30|311.36|308.56|310.64|307.84|311.36|308.56|310.64|307.84|0
1649312440000|2022-04-07 06:20:40|310.43|307.63|310.64|307.84|310.64|307.84|310.43|307.63|0
1649312450000|2022-04-07 06:20:50|310.43|307.63|310.84|308.04|311.05|308.25|310.43|307.63|0
1649312460000|2022-04-07 06:21:00|310.64|307.84|310.23|307.43|310.64|307.84|310.23|307.43|0
1649312470000|2022-04-07 06:21:10|310.02|307.22|310.43|307.63|310.43|307.63|310.02|307.22|0
1649312480000|2022-04-07 06:21:20|310.64|307.84|310.43|307.63|310.64|307.84|310.43|307.63|0
1649312490000|2022-04-07 06:21:30|310.23|307.43|310.33|307.53|310.33|307.53|310.23|307.43|0
1649312500000|2022-04-07 06:21:40|310.43|307.63|310.64|307.84|310.64|307.84|310.33|307.53|0
1649312510000|2022-04-07 06:21:50|310.43|307.63|310.43|307.63|310.43|307.63|310.23|307.43|0
1649312520000|2022-04-07 06:22:00|310.23|307.43|310.43|307.63|310.43|307.63|310.23|307.43|0
1649312530000|2022-04-07 06:22:10|310.64|307.84|310.64|307.84|310.84|308.04|310.64|307.84|0
1649312540000|2022-04-07 06:22:20|310.84|308.04|310.64|307.84|310.84|308.04|310.64|307.84|0
1649312560000|2022-04-07 06:22:40|310.74|307.94|310.74|307.94|310.84|308.04|310.74|307.94|0
1649312570000|2022-04-07 06:22:50|310.84|308.04|310.64|307.84|310.84|308.04|310.64|307.84|0
1649312580000|2022-04-07 06:23:00|310.43|307.63|310.43|307.63|310.43|307.63|310.43|307.63|0
1649312590000|2022-04-07 06:23:10|310.64|307.84|310.64|307.84|310.64|307.84|310.64|307.84|0
1649312600000|2022-04-07 06:23:20|310.43|307.63|310.64|307.84|310.64|307.84|310.43|307.63|0
1649312610000|2022-04-07 06:23:30|310.43|307.63|310.43|307.63|310.64|307.84|310.43|307.63|0
1649312620000|2022-04-07 06:23:40|310.23|307.43|310.23|307.43|310.23|307.43|310.02|307.22|0
1649312640000|2022-04-07 06:24:00|310.43|307.63|310.23|307.43|310.43|307.63|310.23|307.43|0
1649312650000|2022-04-07 06:24:10|310.33|307.53|310.02|307.22|310.33|307.53|310.02|307.22|0
1649312660000|2022-04-07 06:24:20|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1649312670000|2022-04-07 06:24:30|309.61|306.81|309.41|306.61|309.61|306.81|309.2|306.4|0
1649312680000|2022-04-07 06:24:40|309.2|306.4|309.2|306.4|309.41|306.61|309.2|306.4|0
1649312690000|2022-04-07 06:24:50|309.41|306.61|309|306.2|309.41|306.61|308.59|305.79|0
1649312700000|2022-04-07 06:25:00|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1649312710000|2022-04-07 06:25:10|308.59|305.79|308.79|305.99|308.79|305.99|308.59|305.79|0
1649312720000|2022-04-07 06:25:20|309.2|306.4|309|306.2|309.41|306.61|309|306.2|0
1649312730000|2022-04-07 06:25:30|308.79|305.99|308.79|305.99|308.79|305.99|308.69|305.89|0
1649312740000|2022-04-07 06:25:40|309|306.2|308.38|305.58|309|306.2|308.38|305.58|0
1649312750000|2022-04-07 06:25:50|308.59|305.79|308.38|305.58|308.59|305.79|308.38|305.58|0
1649312760000|2022-04-07 06:26:00|308.49|305.69|307.97|305.17|308.49|305.69|307.97|305.17|0
1649312770000|2022-04-07 06:26:10|307.56|304.76|307.56|304.76|307.56|304.76|307.56|304.76|0
1649312780000|2022-04-07 06:26:20|307.97|305.17|307.77|304.97|307.97|305.17|307.77|304.97|0
1649312790000|2022-04-07 06:26:30|307.97|305.17|308.38|305.58|308.38|305.58|307.97|305.17|0
1649312800000|2022-04-07 06:26:40|308.18|305.38|308.18|305.38|308.18|305.38|307.97|305.17|0
1649312810000|2022-04-07 06:26:50|308.38|305.58|308.18|305.38|308.38|305.58|308.18|305.38|0
1649312820000|2022-04-07 06:27:00|308.38|305.58|308.18|305.38|308.38|305.58|308.18|305.38|0
1649312830000|2022-04-07 06:27:10|308.38|305.58|308.59|305.79|308.59|305.79|308.38|305.58|0
1649312840000|2022-04-07 06:27:20|308.79|305.99|308.59|305.79|308.79|305.99|308.38|305.58|0
1649312860000|2022-04-07 06:27:40|308.79|305.99|308.38|305.58|308.79|305.99|308.38|305.58|0
1649312870000|2022-04-07 06:27:50|308.59|305.79|308.38|305.58|308.59|305.79|308.38|305.58|0
1649312880000|2022-04-07 06:28:00|308.59|305.79|308.38|305.58|308.59|305.79|308.38|305.58|0
1649312890000|2022-04-07 06:28:10|308.28|305.48|308.38|305.58|308.59|305.79|308.28|305.48|0
1649312900000|2022-04-07 06:28:20|308.18|305.38|307.77|304.97|308.18|305.38|307.77|304.97|0
1649312910000|2022-04-07 06:28:30|307.97|305.17|307.87|305.07|307.97|305.17|307.87|305.07|0
1649312920000|2022-04-07 06:28:40|308.18|305.38|308.18|305.38|308.18|305.38|307.97|305.17|0
1649312930000|2022-04-07 06:28:50|308.28|305.48|308.08|305.28|308.28|305.48|308.08|305.28|0
1649312940000|2022-04-07 06:29:00|307.97|305.17|306.95|304.15|307.97|305.17|306.95|304.15|0
1649312950000|2022-04-07 06:29:10|307.15|304.35|307.15|304.35|307.15|304.35|306.95|304.15|0
1649312970000|2022-04-07 06:29:30|307.06|304.26|307.15|304.35|307.15|304.35|307.06|304.26|0
1649312990000|2022-04-07 06:29:50|306.95|304.15|307.26|304.46|307.26|304.46|306.95|304.15|0
1649313000000|2022-04-07 06:30:00|307.36|304.56|307.15|304.35|307.36|304.56|307.15|304.35|0
1649313010000|2022-04-07 06:30:10|306.95|304.15|306.95|304.15|307.15|304.35|306.95|304.15|0
1649313020000|2022-04-07 06:30:20|306.13|303.33|306.34|303.54|306.34|303.54|306.13|303.33|0
1649313030000|2022-04-07 06:30:30|306.54|303.74|306.75|303.95|306.75|303.95|306.54|303.74|0
1649313040000|2022-04-07 06:30:40|306.95|304.15|307.26|304.46|307.26|304.46|306.85|304.05|0
1649313050000|2022-04-07 06:30:50|307.15|304.35|307.77|304.97|307.77|304.97|307.15|304.35|0
1649313060000|2022-04-07 06:31:00|307.97|305.17|307.97|305.17|307.97|305.17|307.77|304.97|0
1649313070000|2022-04-07 06:31:10|308.18|305.38|308.28|305.48|308.28|305.48|308.18|305.38|0
1649313080000|2022-04-07 06:31:20|308.38|305.58|308.38|305.58|308.59|305.79|308.38|305.58|0
1649313090000|2022-04-07 06:31:30|308.59|305.79|308.38|305.58|308.59|305.79|308.18|305.38|0
1649313100000|2022-04-07 06:31:40|308.18|305.38|307.97|305.17|308.18|305.38|307.97|305.17|0
1649313110000|2022-04-07 06:31:50|307.77|304.97|307.77|304.97|307.77|304.97|307.77|304.97|0
1649313120000|2022-04-07 06:32:00|307.56|304.76|307.97|305.17|307.97|305.17|307.56|304.76|0
1649313130000|2022-04-07 06:32:10|307.77|304.97|307.77|304.97|307.77|304.97|307.77|304.97|0
1649313140000|2022-04-07 06:32:20|307.56|304.76|307.77|304.97|307.77|304.97|307.56|304.76|0
1649313150000|2022-04-07 06:32:30|307.97|305.17|307.77|304.97|307.97|305.17|307.77|304.97|0
1649313160000|2022-04-07 06:32:40|307.97|305.17|308.38|305.58|308.38|305.58|307.97|305.17|0
1649313170000|2022-04-07 06:32:50|308.28|305.48|308.38|305.58|308.38|305.58|308.28|305.48|0
1649313180000|2022-04-07 06:33:00|308.58|305.78|308.79|305.99|308.79|305.99|308.58|305.78|0
1649313190000|2022-04-07 06:33:10|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1649313200000|2022-04-07 06:33:20|308.79|305.99|308.9|306.1|308.9|306.1|308.79|305.99|0
1649313210000|2022-04-07 06:33:30|309.2|306.4|309.1|306.3|309.2|306.4|308.99|306.19|0
1649313220000|2022-04-07 06:33:40|308.99|306.19|308.99|306.19|308.99|306.19|308.99|306.19|0
1649313230000|2022-04-07 06:33:50|308.79|305.99|308.79|305.99|308.99|306.19|308.79|305.99|0
1649313240000|2022-04-07 06:34:00|308.9|306.1|309.2|306.4|309.2|306.4|308.9|306.1|0
1649313250000|2022-04-07 06:34:10|309.4|306.6|308.79|305.99|309.4|306.6|308.79|305.99|0
1649313260000|2022-04-07 06:34:20|308.9|306.1|308.99|306.19|308.99|306.19|308.9|306.1|0
1649313270000|2022-04-07 06:34:30|308.79|305.99|308.79|305.99|308.79|305.99|308.58|305.78|0
1649313280000|2022-04-07 06:34:40|308.58|305.78|308.58|305.78|308.69|305.89|308.58|305.78|0
1649313290000|2022-04-07 06:34:50|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1649313300000|2022-04-07 06:35:00|308.49|305.69|308.38|305.58|308.58|305.78|308.38|305.58|0
1649313310000|2022-04-07 06:35:10|308.58|305.78|308.58|305.78|308.58|305.78|308.58|305.78|0
1649313320000|2022-04-07 06:35:20|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1649313330000|2022-04-07 06:35:30|308.58|305.78|308.58|305.78|308.58|305.78|308.58|305.78|0
1649313340000|2022-04-07 06:35:40|308.49|305.69|308.38|305.58|308.49|305.69|308.38|305.58|0
1649313350000|2022-04-07 06:35:50|308.17|305.37|307.97|305.17|308.17|305.37|307.97|305.17|0
1649313360000|2022-04-07 06:36:00|307.77|304.97|307.87|305.07|307.87|305.07|307.77|304.97|0
1649313370000|2022-04-07 06:36:10|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649313380000|2022-04-07 06:36:20|307.77|304.97|307.56|304.76|307.77|304.97|307.56|304.76|0
1649313390000|2022-04-07 06:36:30|307.77|304.97|307.77|304.97|307.77|304.97|307.77|304.97|0
1649313400000|2022-04-07 06:36:40|307.87|305.07|307.87|305.07|307.87|305.07|307.87|305.07|0
1649313410000|2022-04-07 06:36:50|307.77|304.97|307.76|304.96|307.77|304.97|307.36|304.56|0
1649313420000|2022-04-07 06:37:00|307.87|305.07|307.76|304.96|307.87|305.07|307.76|304.96|0
1649313430000|2022-04-07 06:37:10|307.87|305.07|307.97|305.17|307.97|305.17|307.87|305.07|0
1649313440000|2022-04-07 06:37:20|308.08|305.28|307.97|305.17|308.17|305.37|307.97|305.17|0
1649313450000|2022-04-07 06:37:30|308.17|305.37|308.17|305.37|308.17|305.37|308.17|305.37|0
1649313460000|2022-04-07 06:37:40|307.97|305.17|307.97|305.17|307.97|305.17|307.97|305.17|0
1649313470000|2022-04-07 06:37:50|307.87|305.07|307.76|304.96|307.97|305.17|307.76|304.96|0
1649313480000|2022-04-07 06:38:00|307.56|304.76|307.76|304.96|307.76|304.96|307.56|304.76|0
1649313490000|2022-04-07 06:38:10|307.56|304.76|307.56|304.76|307.56|304.76|307.56|304.76|0
1649313500000|2022-04-07 06:38:20|307.76|304.96|307.97|305.17|307.97|305.17|307.76|304.96|0
1649313510000|2022-04-07 06:38:30|307.87|305.07|307.76|304.96|307.87|305.07|307.76|304.96|0
1649313520000|2022-04-07 06:38:40|307.97|305.17|307.67|304.87|307.97|305.17|307.67|304.87|0
1649313530000|2022-04-07 06:38:50|307.56|304.76|307.36|304.56|307.56|304.76|307.36|304.56|0
1649313540000|2022-04-07 06:39:00|307.46|304.66|307.15|304.35|307.46|304.66|307.15|304.35|0
1649313550000|2022-04-07 06:39:10|306.95|304.15|306.74|303.94|306.95|304.15|306.74|303.94|0
1649313560000|2022-04-07 06:39:20|306.95|304.15|307.26|304.46|307.26|304.46|306.95|304.15|0
1649313570000|2022-04-07 06:39:30|307.15|304.35|307.15|304.35|307.15|304.35|307.15|304.35|0
1649313580000|2022-04-07 06:39:40|306.95|304.15|307.15|304.35|307.15|304.35|306.95|304.15|0
1649313590000|2022-04-07 06:39:50|307.05|304.25|307.36|304.56|307.36|304.56|307.05|304.25|0
1649313600000|2022-04-07 06:40:00|307.26|304.46|307.36|304.56|307.36|304.56|307.26|304.46|0
1649313610000|2022-04-07 06:40:10|307.15|304.35|307.15|304.35|307.15|304.35|307.15|304.35|0
1649313620000|2022-04-07 06:40:20|307.05|304.25|306.95|304.15|307.15|304.35|306.95|304.15|0
1649313630000|2022-04-07 06:40:30|307.05|304.25|307.05|304.25|307.05|304.25|307.05|304.25|0
1649313640000|2022-04-07 06:40:40|307.15|304.35|307.15|304.35|307.15|304.35|307.15|304.35|0
1649313670000|2022-04-07 06:41:10|307.05|304.25|307.15|304.35|307.15|304.35|307.05|304.25|0
1649313680000|2022-04-07 06:41:20|307.05|304.25|307.15|304.35|307.15|304.35|307.05|304.25|0
1649313690000|2022-04-07 06:41:30|307.05|304.25|307.15|304.35|307.15|304.35|306.95|304.15|0
1649313700000|2022-04-07 06:41:40|306.95|304.15|306.95|304.15|306.95|304.15|306.95|304.15|0
1649313710000|2022-04-07 06:41:50|306.85|304.05|306.95|304.15|306.95|304.15|306.85|304.05|0
1649313730000|2022-04-07 06:42:10|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1649313740000|2022-04-07 06:42:20|306.54|303.74|306.64|303.84|306.74|303.94|306.54|303.74|0
1649313750000|2022-04-07 06:42:30|306.54|303.74|306.54|303.74|306.74|303.94|306.54|303.74|0
1649313760000|2022-04-07 06:42:40|306.74|303.94|306.33|303.53|306.74|303.94|306.33|303.53|0
1649313770000|2022-04-07 06:42:50|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1649313780000|2022-04-07 06:43:00|306.33|303.53|306.33|303.53|306.64|303.84|306.33|303.53|0
1649313790000|2022-04-07 06:43:10|306.13|303.33|306.13|303.33|306.33|303.53|306.13|303.33|0
1649313800000|2022-04-07 06:43:20|306.33|303.53|306.33|303.53|306.33|303.53|306.24|303.44|0
1649313810000|2022-04-07 06:43:30|306.44|303.64|306.54|303.74|306.54|303.74|306.44|303.64|0
1649313820000|2022-04-07 06:43:40|306.64|303.84|306.54|303.74|306.64|303.84|306.54|303.74|0
1649313830000|2022-04-07 06:43:50|306.33|303.53|306.13|303.33|306.33|303.53|306.13|303.33|0
1649313840000|2022-04-07 06:44:00|305.92|303.12|305.31|302.51|305.92|303.12|305.31|302.51|0
1649313850000|2022-04-07 06:44:10|305.42|302.62|304.91|302.11|305.42|302.62|304.91|302.11|0
1649313860000|2022-04-07 06:44:20|304.3|301.5|304.09|301.29|304.4|301.6|304.09|301.29|0
1649313870000|2022-04-07 06:44:30|304.3|301.5|304.09|301.29|304.3|301.5|304.09|301.29|0
1649313880000|2022-04-07 06:44:40|304.3|301.5|304.2|301.4|304.3|301.5|304.09|301.29|0
1649313890000|2022-04-07 06:44:50|304.3|301.5|304.09|301.29|304.5|301.7|304.09|301.29|0
1649313900000|2022-04-07 06:45:00|304.3|301.5|304.09|301.29|304.3|301.5|304.09|301.29|0
1649313910000|2022-04-07 06:45:10|304.2|301.4|304.4|301.6|304.4|301.6|304.2|301.4|0
1649313920000|2022-04-07 06:45:20|304.3|301.5|304.09|301.29|304.3|301.5|304.09|301.29|0
1649313930000|2022-04-07 06:45:30|304.3|301.5|304.5|301.7|304.5|301.7|304.3|301.5|0
1649313940000|2022-04-07 06:45:40|304.3|301.5|304.29|301.49|304.3|301.5|304.29|301.49|0
1649313950000|2022-04-07 06:45:50|304.5|301.7|304.7|301.9|304.7|301.9|304.5|301.7|0
1649313960000|2022-04-07 06:46:00|304.29|301.49|304.7|301.9|304.7|301.9|304.29|301.49|0
1649313970000|2022-04-07 06:46:10|304.5|301.7|304.5|301.7|304.5|301.7|304.5|301.7|0
1649313980000|2022-04-07 06:46:20|304.29|301.49|304.5|301.7|304.5|301.7|304.29|301.49|0
1649313990000|2022-04-07 06:46:30|304.29|301.49|304.5|301.7|304.5|301.7|304.29|301.49|0
1649314010000|2022-04-07 06:46:50|304.6|301.8|304.7|301.9|304.7|301.9|304.6|301.8|0
1649314020000|2022-04-07 06:47:00|304.6|301.8|304.7|301.9|304.7|301.9|304.6|301.8|0
1649314060000|2022-04-07 06:47:40|304.5|301.7|304.29|301.49|304.5|301.7|304.29|301.49|0
1649314070000|2022-04-07 06:47:50|304.09|301.29|304.09|301.29|304.09|301.29|303.89|301.09|0
1649314080000|2022-04-07 06:48:00|303.89|301.09|303.68|300.88|303.89|301.09|303.68|300.88|0
1649314090000|2022-04-07 06:48:10|303.48|300.68|303.48|300.68|303.59|300.79|303.48|300.68|0
1649314100000|2022-04-07 06:48:20|303.28|300.48|304.09|301.29|304.09|301.29|303.28|300.48|0
1649314110000|2022-04-07 06:48:30|304.29|301.49|304.2|301.4|304.29|301.49|304.09|301.29|0
1649314120000|2022-04-07 06:48:40|304.5|301.7|304.7|301.9|304.7|301.9|304.5|301.7|0
1649314130000|2022-04-07 06:48:50|304.5|301.7|304.29|301.49|304.7|301.9|304.29|301.49|0
1649314150000|2022-04-07 06:49:10|304.2|301.4|304.29|301.49|304.29|301.49|304.2|301.4|0
1649314160000|2022-04-07 06:49:20|304.4|301.6|304.9|302.1|304.9|302.1|304.29|301.49|0
1649314170000|2022-04-07 06:49:30|304.81|302.01|304.5|301.7|304.9|302.1|304.29|301.49|0
1649314180000|2022-04-07 06:49:40|304.96|302.16|304.11|301.31|304.96|302.16|303.91|301.11|0
1649314200000|2022-04-07 06:50:00|304.31|301.51|304.11|301.31|304.31|301.51|304.11|301.31|0
1649314220000|2022-04-07 06:50:20|304.01|301.21|304.22|301.42|304.31|301.51|304.01|301.21|0
1649314230000|2022-04-07 06:50:30|304.31|301.51|304.31|301.51|304.31|301.51|304.22|301.42|0
1649314240000|2022-04-07 06:50:40|304.22|301.42|304.31|301.51|304.31|301.51|304.11|301.31|0
1649314250000|2022-04-07 06:50:50|304.52|301.72|304.11|301.31|304.52|301.72|304.11|301.31|0
1649314260000|2022-04-07 06:51:00|304.01|301.21|303.91|301.11|304.01|301.21|303.91|301.11|0
1649314270000|2022-04-07 06:51:10|303.7|300.9|303.09|300.29|303.7|300.9|303.09|300.29|0
1649314280000|2022-04-07 06:51:20|302.89|300.09|303.29|300.49|303.29|300.49|302.89|300.09|0
1649314290000|2022-04-07 06:51:30|303.4|300.6|303.9|301.1|303.9|301.1|303.4|300.6|0
1649314300000|2022-04-07 06:51:40|303.81|301.01|303.9|301.1|303.9|301.1|303.81|301.01|0
1649314310000|2022-04-07 06:51:50|304.11|301.31|303.9|301.1|304.11|301.31|303.9|301.1|0
1649314320000|2022-04-07 06:52:00|304.11|301.31|304.11|301.31|304.31|301.51|304.11|301.31|0
1649314330000|2022-04-07 06:52:10|304.31|301.51|304.72|301.92|304.72|301.92|304.31|301.51|0
1649314340000|2022-04-07 06:52:20|304.83|302.03|304.93|302.13|304.93|302.13|304.83|302.03|0
1649314350000|2022-04-07 06:52:30|305.13|302.33|305.24|302.44|305.24|302.44|305.13|302.33|0
1649314360000|2022-04-07 06:52:40|305.13|302.33|305.33|302.53|305.33|302.53|305.13|302.33|0
1649314370000|2022-04-07 06:52:50|305.13|302.33|305.13|302.33|305.13|302.33|305.13|302.33|0
1649314440000|2022-04-07 06:54:00|304.72|301.92|304.92|302.12|304.92|302.12|304.72|301.92|0
1649314450000|2022-04-07 06:54:10|304.72|301.92|304.92|302.12|304.92|302.12|304.72|301.92|0
1649314460000|2022-04-07 06:54:20|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1649314470000|2022-04-07 06:54:30|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1649314480000|2022-04-07 06:54:40|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1649314490000|2022-04-07 06:54:50|304.52|301.72|304.52|301.72|304.52|301.72|304.52|301.72|0
1649314500000|2022-04-07 06:55:00|304.62|301.82|304.92|302.12|304.92|302.12|304.52|301.72|0
1649314520000|2022-04-07 06:55:20|305.13|302.33|304.83|302.03|305.13|302.33|304.83|302.03|0
1649314530000|2022-04-07 06:55:30|304.72|301.92|305.03|302.23|305.03|302.23|304.72|301.92|0
1649314540000|2022-04-07 06:55:40|305.13|302.33|304.72|301.92|305.13|302.33|304.72|301.92|0
1649314550000|2022-04-07 06:55:50|304.62|301.82|304.31|301.51|304.62|301.82|304.31|301.51|0
1649314560000|2022-04-07 06:56:00|304.21|301.41|304.31|301.51|304.31|301.51|304.21|301.41|0
1649314570000|2022-04-07 06:56:10|304.11|301.31|304.11|301.31|304.11|301.31|304.11|301.31|0
1649314580000|2022-04-07 06:56:20|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1649314590000|2022-04-07 06:56:30|304.31|301.51|304.52|301.72|304.52|301.72|304.31|301.51|0
1649314600000|2022-04-07 06:56:40|304.31|301.51|304.11|301.31|304.31|301.51|304.11|301.31|0
1649314610000|2022-04-07 06:56:50|303.5|300.7|303.7|300.9|303.7|300.9|303.5|300.7|0
1649314620000|2022-04-07 06:57:00|303.5|300.7|303.29|300.49|303.7|300.9|303.29|300.49|0
1649314640000|2022-04-07 06:57:20|302.88|300.08|302.27|299.47|302.88|300.08|302.27|299.47|0
1649314650000|2022-04-07 06:57:30|302.18|299.38|302.27|299.47|302.27|299.47|302.07|299.27|0
1649314660000|2022-04-07 06:57:40|302.38|299.58|302.27|299.47|302.48|299.68|302.27|299.47|0
1649314670000|2022-04-07 06:57:50|302.48|299.68|302.99|300.19|302.99|300.19|302.48|299.68|0
1649314680000|2022-04-07 06:58:00|303.09|300.29|302.68|299.88|303.09|300.29|302.68|299.88|0
1649314690000|2022-04-07 06:58:10|302.88|300.08|302.88|300.08|302.88|300.08|302.79|299.99|0
1649314700000|2022-04-07 06:58:20|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1649314710000|2022-04-07 06:58:30|303.29|300.49|303.29|300.49|303.29|300.49|303.09|300.29|0
1649314730000|2022-04-07 06:58:50|303.09|300.29|303.29|300.49|303.29|300.49|303.09|300.29|0
1649314740000|2022-04-07 06:59:00|303.4|300.6|302.68|299.88|303.49|300.69|302.68|299.88|0
1649314750000|2022-04-07 06:59:10|302.48|299.68|302.58|299.78|302.68|299.88|302.48|299.68|0
1649314760000|2022-04-07 06:59:20|302.68|299.88|302.88|300.08|302.88|300.08|302.68|299.88|0
1649314770000|2022-04-07 06:59:30|303.09|300.29|302.88|300.08|303.09|300.29|302.88|300.08|0
1649314780000|2022-04-07 06:59:40|303.09|300.29|302.99|300.19|303.09|300.29|302.88|300.08|0
1649314790000|2022-04-07 06:59:50|303.09|300.29|303.49|300.69|303.49|300.69|303.09|300.29|0
1649314800000|2022-04-07 07:00:00|303.29|300.49|303.9|301.1|303.9|301.1|303.29|300.49|0
1649314810000|2022-04-07 07:00:10|303.29|300.49|303.7|300.9|303.7|300.9|303.29|300.49|0
1649314820000|2022-04-07 07:00:20|303.9|301.1|303.09|300.29|303.9|301.1|303.09|300.29|0
1649314830000|2022-04-07 07:00:30|303.49|300.69|303.8|301|304.01|301.21|303.29|300.49|0
1649314840000|2022-04-07 07:00:40|304.11|301.31|304.11|301.31|304.11|301.31|304.01|301.21|0
1649314850000|2022-04-07 07:00:50|304.31|301.51|304.72|301.92|304.72|301.92|304.31|301.51|0
1649314860000|2022-04-07 07:01:00|304.92|302.12|305.13|302.33|305.13|302.33|304.92|302.12|0
1649314870000|2022-04-07 07:01:10|305.33|302.53|305.23|302.43|305.33|302.53|305.23|302.43|0
1649314880000|2022-04-07 07:01:20|305.13|302.33|305.33|302.53|305.33|302.53|305.13|302.33|0
1649314890000|2022-04-07 07:01:30|305.23|302.43|303.9|301.1|305.23|302.43|303.9|301.1|0
1649314900000|2022-04-07 07:01:40|303.29|300.49|302.88|300.08|303.29|300.49|302.88|300.08|0
1649314910000|2022-04-07 07:01:50|303.09|300.29|301.66|298.86|303.09|300.29|301.46|298.66|0
1649314920000|2022-04-07 07:02:00|301.05|298.25|301.25|298.45|301.25|298.45|300.85|298.05|0
1649314930000|2022-04-07 07:02:10|301.66|298.86|301.97|299.17|301.97|299.17|301.66|298.86|0
1649314940000|2022-04-07 07:02:20|301.66|298.86|302.99|300.19|302.99|300.19|301.66|298.86|0
1649314950000|2022-04-07 07:02:30|302.88|300.08|303.49|300.69|303.7|300.9|302.88|300.08|0
1649314960000|2022-04-07 07:02:40|303.7|300.9|304.21|301.41|304.21|301.41|303.29|300.49|0
1649314970000|2022-04-07 07:02:50|304.82|302.02|304.51|301.71|304.82|302.02|304.51|301.71|0
1649314980000|2022-04-07 07:03:00|304.1|301.3|304.1|301.3|304.31|301.51|304.1|301.3|0
1649314990000|2022-04-07 07:03:10|304.31|301.51|304.01|301.21|304.31|301.51|304.01|301.21|0
1649315000000|2022-04-07 07:03:20|303.9|301.1|304.1|301.3|304.1|301.3|303.9|301.1|0
1649315010000|2022-04-07 07:03:30|303.8|301|303.9|301.1|303.9|301.1|303.7|300.9|0
1649315020000|2022-04-07 07:03:40|303.7|300.9|303.19|300.39|303.7|300.9|303.19|300.39|0
1649315030000|2022-04-07 07:03:50|303.49|300.69|303.7|300.9|303.7|300.9|303.49|300.69|0
1649315040000|2022-04-07 07:04:00|303.49|300.69|303.49|300.69|303.7|300.9|303.49|300.69|0
1649315050000|2022-04-07 07:04:10|303.39|300.59|302.99|300.19|303.39|300.59|302.88|300.08|0
1649315060000|2022-04-07 07:04:20|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1649315070000|2022-04-07 07:04:30|303.29|300.49|303.6|300.8|303.6|300.8|303.29|300.49|0
1649315080000|2022-04-07 07:04:40|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1649315090000|2022-04-07 07:04:50|303.29|300.49|303.29|300.49|303.29|300.49|303.08|300.28|0
1649315100000|2022-04-07 07:05:00|302.88|300.08|302.27|299.87|302.88|300.08|302.07|299.67|0
1649315110000|2022-04-07 07:05:10|302.18|299.78|301.26|298.86|302.18|299.78|301.26|298.86|0
1649315120000|2022-04-07 07:05:20|300.65|298.25|301.05|298.65|301.05|298.65|300.65|298.25|0
1649315130000|2022-04-07 07:05:30|300.75|298.35|301.87|299.47|301.87|299.47|300.75|298.35|0
1649315140000|2022-04-07 07:05:40|302.18|299.78|302.07|299.67|302.18|299.78|301.87|299.47|0
1649315150000|2022-04-07 07:05:50|301.26|298.86|301.46|299.06|301.46|299.06|301.05|298.65|0
1649315160000|2022-04-07 07:06:00|301.26|298.86|301.26|298.86|301.87|299.47|301.26|298.86|0
1649315170000|2022-04-07 07:06:10|301.05|298.65|302.07|299.67|302.07|299.67|301.05|298.65|0
1649315180000|2022-04-07 07:06:20|301.87|299.47|301.46|299.06|301.87|299.47|301.26|298.86|0
1649315190000|2022-04-07 07:06:30|301.66|299.26|301.87|299.47|301.87|299.47|301.66|299.26|0
1649315200000|2022-04-07 07:06:40|301.66|299.26|301.66|299.26|301.87|299.47|301.46|299.06|0
1649315210000|2022-04-07 07:06:50|301.87|299.47|302.07|299.67|302.18|299.78|301.87|299.47|0
1649315220000|2022-04-07 07:07:00|302.58|300.18|302.68|300.28|302.68|300.28|302.48|300.08|0
1649315230000|2022-04-07 07:07:10|302.79|300.39|303.09|300.69|303.09|300.69|302.68|300.28|0
1649315240000|2022-04-07 07:07:20|303.29|300.89|303.29|300.89|303.29|300.89|303.09|300.69|0
1649315250000|2022-04-07 07:07:30|303.09|300.69|303.09|300.69|303.09|300.69|302.88|300.48|0
1649315260000|2022-04-07 07:07:40|302.58|300.18|303.09|300.69|303.09|300.69|302.58|300.18|0
1649315270000|2022-04-07 07:07:50|303.19|300.79|303.29|300.89|303.49|301.09|303.19|300.79|0
1649315280000|2022-04-07 07:08:00|303.09|300.69|303.29|300.89|303.29|300.89|303.09|300.69|0
1649315290000|2022-04-07 07:08:10|303.4|301|303.4|301|303.7|301.3|303.4|301|0
1649315300000|2022-04-07 07:08:20|303.49|301.09|303.7|301.3|303.7|301.3|303.49|301.09|0
1649315310000|2022-04-07 07:08:30|303.6|301.2|303.4|301|303.6|301.2|303.4|301|0
1649315320000|2022-04-07 07:08:40|303.29|300.89|302.99|300.59|303.29|300.89|302.88|300.48|0
1649315330000|2022-04-07 07:08:50|303.09|300.69|303.09|300.69|303.09|300.69|303.09|300.69|0
1649315340000|2022-04-07 07:09:00|302.99|300.59|302.99|300.59|302.99|300.59|302.79|300.39|0
1649315350000|2022-04-07 07:09:10|302.88|300.48|302.48|300.08|302.88|300.48|302.07|299.67|0
1649315360000|2022-04-07 07:09:20|302.58|300.18|302.68|300.28|302.68|300.28|302.48|300.08|0
1649315370000|2022-04-07 07:09:30|302.48|300.08|302.88|300.48|302.88|300.48|302.48|300.08|0
1649315380000|2022-04-07 07:09:40|302.68|300.28|302.38|299.98|302.68|300.28|302.38|299.98|0
1649315390000|2022-04-07 07:09:50|302.48|300.08|302.48|300.08|302.58|300.18|302.48|300.08|0
1649315400000|2022-04-07 07:10:00|302.58|300.18|301.86|299.46|302.58|300.18|301.86|299.46|0
1649315410000|2022-04-07 07:10:10|301.77|299.37|301.66|299.26|301.77|299.37|301.66|299.26|0
1649315420000|2022-04-07 07:10:20|301.25|298.85|301.05|298.65|301.56|299.16|301.05|298.65|0
1649315430000|2022-04-07 07:10:30|301.16|298.76|301.46|299.06|301.46|299.06|301.16|298.76|0
1649315440000|2022-04-07 07:10:40|301.66|299.26|301.05|298.65|301.66|299.26|301.05|298.65|0
1649315450000|2022-04-07 07:10:50|301.36|298.96|302.07|299.67|302.07|299.67|301.36|298.96|0
1649315460000|2022-04-07 07:11:00|302.27|299.87|302.07|299.67|302.47|300.07|302.07|299.67|0
1649315470000|2022-04-07 07:11:10|302.17|299.77|301.66|299.26|302.17|299.77|301.66|299.26|0
1649315480000|2022-04-07 07:11:20|301.86|299.46|301.66|299.26|301.86|299.46|301.66|299.26|0
1649315490000|2022-04-07 07:11:30|301.86|299.46|301.25|298.85|301.86|299.46|301.25|298.85|0
1649315500000|2022-04-07 07:11:40|301.05|298.65|301.05|298.65|301.25|298.85|301.05|298.65|0
1649315510000|2022-04-07 07:11:50|300.85|298.45|300.85|298.45|300.85|298.45|300.85|298.45|0
1649315520000|2022-04-07 07:12:00|300.75|298.35|300.64|298.24|300.75|298.35|300.64|298.24|0
1649315530000|2022-04-07 07:12:10|300.44|298.04|300.85|298.45|300.85|298.45|300.44|298.04|0
1649315540000|2022-04-07 07:12:20|300.95|298.55|301.05|298.65|301.25|298.85|300.85|298.45|0
1649315550000|2022-04-07 07:12:30|301.25|298.85|300.64|298.24|301.25|298.85|300.64|298.24|0
1649315560000|2022-04-07 07:12:40|300.55|298.15|301.05|298.65|301.05|298.65|300.55|298.15|0
1649315570000|2022-04-07 07:12:50|300.64|298.24|299.63|297.23|300.64|298.24|299.63|297.23|0
1649315580000|2022-04-07 07:13:00|299.43|297.03|299.22|296.82|299.43|297.03|299.22|296.82|0
1649315590000|2022-04-07 07:13:10|299.13|296.73|299.02|296.62|299.13|296.73|299.02|296.62|0
1649315600000|2022-04-07 07:13:20|298.82|296.42|298.41|296.01|298.82|296.42|298.41|296.01|0
1649315610000|2022-04-07 07:13:30|298.82|296.42|298.62|296.22|298.82|296.42|298.52|296.12|0
1649315620000|2022-04-07 07:13:40|298.41|296.01|298.21|295.81|298.41|296.01|298.01|295.61|0
1649315630000|2022-04-07 07:13:50|298.41|296.01|299.22|296.82|299.22|296.82|298.41|296.01|0
1649315640000|2022-04-07 07:14:00|299.02|296.62|298.61|296.21|299.02|296.62|298.61|296.21|0
1649315650000|2022-04-07 07:14:10|298.82|296.42|298.52|296.12|298.82|296.42|298.52|296.12|0
1649315660000|2022-04-07 07:14:20|298.61|296.21|298.82|296.42|298.82|296.42|298.61|296.21|0
1649315670000|2022-04-07 07:14:30|298.92|296.52|299.83|297.43|299.83|297.43|298.92|296.52|0
1649315680000|2022-04-07 07:14:40|299.63|297.23|299.83|297.43|299.83|297.43|299.63|297.23|0
1649315690000|2022-04-07 07:14:50|299.63|297.23|299.63|297.23|299.83|297.43|299.43|297.03|0
1649315700000|2022-04-07 07:15:00|299.83|297.43|300.24|297.84|300.24|297.84|299.83|297.43|0
1649315710000|2022-04-07 07:15:10|300.85|298.45|301.05|298.65|301.05|298.65|300.85|298.45|0
1649315720000|2022-04-07 07:15:20|300.85|298.45|300.85|298.45|301.05|298.65|300.85|298.45|0
1649315730000|2022-04-07 07:15:30|301.05|298.65|300.24|297.84|301.05|298.65|300.24|297.84|0
1649315740000|2022-04-07 07:15:40|300.64|298.24|300.44|298.04|300.85|298.45|300.44|298.04|0
1649315750000|2022-04-07 07:15:50|300.64|298.24|300.44|298.04|300.64|298.24|300.44|298.04|0
1649315760000|2022-04-07 07:16:00|300.03|297.63|300.24|297.84|300.44|298.04|300.03|297.63|0
1649315770000|2022-04-07 07:16:10|300.44|298.04|300.44|298.04|300.64|298.24|300.44|298.04|0
1649315780000|2022-04-07 07:16:20|300.03|297.63|300.14|297.74|300.14|297.74|300.03|297.63|0
1649315790000|2022-04-07 07:16:30|300.24|297.84|300.34|297.94|300.34|297.94|300.24|297.84|0
1649315800000|2022-04-07 07:16:40|300.44|298.04|299.83|297.43|300.44|298.04|299.83|297.43|0
1649315810000|2022-04-07 07:16:50|299.63|297.23|299.42|297.02|299.63|297.23|299.22|296.82|0
1649315820000|2022-04-07 07:17:00|299.53|297.13|299.63|297.23|299.63|297.23|299.53|297.13|0
1649315830000|2022-04-07 07:17:10|299.53|297.13|299.53|297.13|299.53|297.13|299.53|297.13|0
1649315840000|2022-04-07 07:17:20|299.63|297.23|299.42|297.02|299.63|297.23|299.42|297.02|0
1649315850000|2022-04-07 07:17:30|299.63|297.23|300.03|297.63|300.24|297.84|299.63|297.23|0
1649315860000|2022-04-07 07:17:40|299.83|297.43|299.42|297.02|299.83|297.43|299.42|297.02|0
1649315870000|2022-04-07 07:17:50|299.63|297.23|299.42|297.02|299.63|297.23|299.42|297.02|0
1649315880000|2022-04-07 07:18:00|299.22|296.82|299.12|296.72|299.22|296.82|298.82|296.42|0
1649315890000|2022-04-07 07:18:10|299.02|296.62|299.02|296.62|299.22|296.82|299.02|296.62|0
1649315900000|2022-04-07 07:18:20|299.73|297.33|299.63|297.23|299.83|297.43|299.63|297.23|0
1649315910000|2022-04-07 07:18:30|299.53|297.13|299.42|297.02|299.63|297.23|299.33|296.93|0
1649315920000|2022-04-07 07:18:40|299.63|297.23|299.63|297.23|299.63|297.23|299.63|297.23|0
1649315930000|2022-04-07 07:18:50|299.73|297.33|299.83|297.43|299.83|297.43|299.63|297.23|0
1649315940000|2022-04-07 07:19:00|300.03|297.63|300.14|297.74|300.24|297.84|300.03|297.63|0
1649315950000|2022-04-07 07:19:10|300.44|298.04|300.64|298.24|300.64|298.24|300.44|298.04|0
1649315960000|2022-04-07 07:19:20|300.44|298.04|300.54|298.14|300.54|298.14|300.44|298.04|0
1649315970000|2022-04-07 07:19:30|300.44|298.04|300.64|298.24|300.64|298.24|300.44|298.04|0
1649315980000|2022-04-07 07:19:40|301.05|298.65|301.25|298.85|301.25|298.85|301.05|298.65|0
1649315990000|2022-04-07 07:19:50|301.15|298.75|301.05|298.65|301.25|298.85|301.05|298.65|0
1649316000000|2022-04-07 07:20:00|300.95|298.55|300.84|298.44|300.95|298.55|300.84|298.44|0
1649316010000|2022-04-07 07:20:10|300.64|298.24|299.63|297.23|300.64|298.24|299.63|297.23|0
1649316020000|2022-04-07 07:20:20|299.42|297.02|300.03|297.63|300.03|297.63|299.22|296.82|0
1649316030000|2022-04-07 07:20:30|300.23|297.83|300.14|297.74|300.23|297.83|300.03|297.63|0
1649316040000|2022-04-07 07:20:40|300.03|297.63|300.03|297.63|300.03|297.63|299.83|297.43|0
1649316050000|2022-04-07 07:20:50|300.14|297.74|300.44|298.04|300.44|298.04|300.14|297.74|0
1649316060000|2022-04-07 07:21:00|301.05|298.65|300.95|298.55|301.05|298.65|300.95|298.55|0
1649316070000|2022-04-07 07:21:10|301.05|298.65|301.05|298.65|301.05|298.65|301.05|298.65|0
1649316080000|2022-04-07 07:21:20|300.95|298.55|301.45|299.05|301.45|299.05|300.95|298.55|0
1649316090000|2022-04-07 07:21:30|301.36|298.96|301.76|299.36|301.86|299.46|301.25|298.85|0
1649316100000|2022-04-07 07:21:40|301.66|299.26|301.66|299.26|301.66|299.26|301.66|299.26|0
1649316110000|2022-04-07 07:21:50|301.56|299.16|301.66|299.26|301.66|299.26|301.56|299.16|0
1649316120000|2022-04-07 07:22:00|301.76|299.36|301.66|299.26|301.86|299.46|301.66|299.26|0
1649316130000|2022-04-07 07:22:10|301.56|299.16|301.45|299.05|301.66|299.26|301.45|299.05|0
1649316140000|2022-04-07 07:22:20|300.84|298.44|300.84|298.44|300.84|298.44|300.84|298.44|0
1649316150000|2022-04-07 07:22:30|300.23|297.83|299.83|297.43|300.23|297.83|299.83|297.43|0
1649316160000|2022-04-07 07:22:40|299.42|297.02|298.21|295.81|299.42|297.02|298.21|295.81|0
1649316170000|2022-04-07 07:22:50|298.41|296.01|298.81|296.41|298.81|296.41|298.41|296.01|0
1649316180000|2022-04-07 07:23:00|298.72|296.32|298.61|296.21|298.72|296.32|298.41|296.01|0
1649316190000|2022-04-07 07:23:10|298.81|296.41|299.22|296.82|299.62|297.22|298.81|296.41|0
1649316200000|2022-04-07 07:23:20|299.42|297.02|300.03|297.63|300.03|297.63|299.42|297.02|0
1649316210000|2022-04-07 07:23:30|299.83|297.43|299.83|297.43|299.83|297.43|299.73|297.33|0
1649316220000|2022-04-07 07:23:40|299.62|297.22|299.22|296.82|299.62|297.22|299.22|296.82|0
1649316230000|2022-04-07 07:23:50|299.02|296.62|298.81|296.41|299.02|296.62|298.81|296.41|0
1649316240000|2022-04-07 07:24:00|298.61|296.21|298.21|295.81|298.61|296.21|298.21|295.81|0
1649316250000|2022-04-07 07:24:10|298|295.6|298.21|295.81|298.21|295.81|298|295.6|0
1649316260000|2022-04-07 07:24:20|298|295.6|297.19|294.79|298|295.6|297.19|294.79|0
1649316270000|2022-04-07 07:24:30|297.4|295|297.6|295.2|297.8|295.4|297.4|295|0
1649316280000|2022-04-07 07:24:40|297.3|294.9|296.79|294.39|297.3|294.9|296.79|294.39|0
1649316290000|2022-04-07 07:24:50|296.59|294.19|296.99|294.59|296.99|294.59|296.59|294.19|0
1649316300000|2022-04-07 07:25:00|296.79|294.39|296.99|294.59|296.99|294.59|296.79|294.39|0
1649316310000|2022-04-07 07:25:10|297.19|294.79|296.69|294.29|297.19|294.79|296.69|294.29|0
1649316320000|2022-04-07 07:25:20|296.79|294.39|296.99|294.59|296.99|294.59|296.79|294.39|0
1649316330000|2022-04-07 07:25:30|296.79|294.39|296.79|294.39|296.79|294.39|296.79|294.39|0
1649316340000|2022-04-07 07:25:40|296.9|294.5|297.8|295.4|297.8|295.4|296.79|294.39|0
1649316350000|2022-04-07 07:25:50|297.6|295.2|297.1|294.7|297.6|295.2|296.79|294.39|0
1649316360000|2022-04-07 07:26:00|296.99|294.59|297.1|294.7|297.1|294.7|296.99|294.59|0
1649316370000|2022-04-07 07:26:10|296.99|294.59|296.99|294.59|297.1|294.7|296.99|294.59|0
1649316380000|2022-04-07 07:26:20|296.79|294.39|296.99|294.59|296.99|294.59|296.69|294.29|0
1649316390000|2022-04-07 07:26:30|297.19|294.79|297.8|295.4|297.8|295.4|297.19|294.79|0
1649316400000|2022-04-07 07:26:40|297.91|295.51|298|295.6|298.21|295.81|297.91|295.51|0
1649316410000|2022-04-07 07:26:50|297.8|295.4|297.6|295.2|297.8|295.4|297.6|295.2|0
1649316420000|2022-04-07 07:27:00|297.4|295|297.4|295|297.4|295|297.19|294.79|0
1649316430000|2022-04-07 07:27:10|297.5|295.1|297.4|295|297.5|295.1|297.4|295|0
1649316440000|2022-04-07 07:27:20|297.3|294.9|297.6|295.2|297.6|295.2|297.3|294.9|0
1649316450000|2022-04-07 07:27:30|297.4|295|297.6|295.2|298|295.6|297.4|295|0
1649316460000|2022-04-07 07:27:40|297.8|295.4|298.2|295.8|298.2|295.8|297.8|295.4|0
1649316470000|2022-04-07 07:27:50|298.41|296.01|298.41|296.01|298.41|296.01|298.2|295.8|0
1649316480000|2022-04-07 07:28:00|298.61|296.21|299.01|296.61|299.01|296.61|298.61|296.21|0
1649316490000|2022-04-07 07:28:10|299.42|297.02|298.81|296.41|299.42|297.02|298.81|296.41|0
1649316500000|2022-04-07 07:28:20|298.71|296.31|298.61|296.21|298.81|296.41|298.61|296.21|0
1649316510000|2022-04-07 07:28:30|299.01|296.61|299.12|296.72|299.12|296.72|299.01|296.61|0
1649316520000|2022-04-07 07:28:40|299.22|296.82|299.42|297.02|299.42|297.02|299.22|296.82|0
1649316530000|2022-04-07 07:28:50|299.32|296.92|299.32|296.92|299.32|296.92|299.32|296.92|0
1649316540000|2022-04-07 07:29:00|299.42|297.02|299.62|297.22|299.62|297.22|299.22|296.82|0
1649316550000|2022-04-07 07:29:10|299.42|297.02|298.92|296.52|299.42|297.02|298.41|296.01|0
1649316560000|2022-04-07 07:29:20|299.01|296.61|299.01|296.61|299.01|296.61|299.01|296.61|0
1649316570000|2022-04-07 07:29:30|299.12|296.72|299.01|296.61|299.12|296.72|298.81|296.41|0
1649316580000|2022-04-07 07:29:40|299.12|296.72|299.42|297.02|299.42|297.02|299.12|296.72|0
1649316590000|2022-04-07 07:29:50|299.22|296.82|299.22|296.82|299.22|296.82|298.92|296.52|0
1649316600000|2022-04-07 07:30:00|300.03|297.63|300.43|298.03|300.54|298.14|300.03|297.63|0
1649316610000|2022-04-07 07:30:10|300.64|298.24|300.84|298.44|300.95|298.55|300.64|298.24|0
1649316620000|2022-04-07 07:30:20|301.04|298.64|301.04|298.64|301.04|298.64|301.04|298.64|0
1649316630000|2022-04-07 07:30:30|300.84|298.44|301.04|298.64|301.04|298.64|300.84|298.44|0
1649316640000|2022-04-07 07:30:40|300.64|298.24|301.04|298.64|301.04|298.64|300.64|298.24|0
1649316650000|2022-04-07 07:30:50|301.25|298.85|301.04|298.64|301.25|298.85|301.04|298.64|0
1649316660000|2022-04-07 07:31:00|301.25|298.85|301.65|299.25|301.65|299.25|301.25|298.85|0
1649316670000|2022-04-07 07:31:10|301.04|298.64|301.96|299.56|301.96|299.56|301.04|298.64|0
1649316680000|2022-04-07 07:31:20|301.86|299.46|302.47|300.07|302.47|300.07|301.86|299.46|0
1649316690000|2022-04-07 07:31:30|302.26|299.86|302.47|300.07|302.57|300.17|302.26|299.86|0
1649316700000|2022-04-07 07:31:40|302.67|300.27|302.67|300.27|302.67|300.27|302.26|299.86|0
1649316710000|2022-04-07 07:31:50|302.26|299.86|302.67|300.27|302.67|300.27|302.26|299.86|0
1649316720000|2022-04-07 07:32:00|302.47|300.07|302.47|300.07|302.47|300.07|302.26|299.86|0
1649316730000|2022-04-07 07:32:10|302.26|299.86|302.67|300.27|302.67|300.27|302.26|299.86|0
1649316740000|2022-04-07 07:32:20|302.78|300.38|302.78|300.38|302.78|300.38|302.78|300.38|0
1649316750000|2022-04-07 07:32:30|302.67|300.27|302.47|300.07|302.87|300.47|302.47|300.07|0
1649316760000|2022-04-07 07:32:40|302.67|300.27|302.67|300.27|302.67|300.27|302.47|300.07|0
1649316770000|2022-04-07 07:32:50|302.78|300.38|303.08|300.68|303.08|300.68|302.67|300.27|0
1649316780000|2022-04-07 07:33:00|302.98|300.58|302.87|300.47|302.98|300.58|302.87|300.47|0
1649316790000|2022-04-07 07:33:10|302.47|300.07|302.67|300.27|302.67|300.27|302.26|299.86|0
1649316800000|2022-04-07 07:33:20|302.47|300.07|302.87|300.47|302.87|300.47|302.47|300.07|0
1649316810000|2022-04-07 07:33:30|302.67|300.27|302.67|300.27|302.67|300.27|302.67|300.27|0
1649316820000|2022-04-07 07:33:40|302.47|300.07|302.67|300.27|302.67|300.27|302.47|300.07|0
1649316830000|2022-04-07 07:33:50|302.47|300.07|302.47|300.07|302.67|300.27|302.47|300.07|0
1649316840000|2022-04-07 07:34:00|302.67|300.27|302.67|300.27|302.67|300.27|302.67|300.27|0
1649316850000|2022-04-07 07:34:10|302.47|300.07|302.47|300.07|302.47|300.07|302.47|300.07|0
1649316860000|2022-04-07 07:34:20|301.45|299.05|301.86|299.46|301.86|299.46|301.45|299.05|0
1649316870000|2022-04-07 07:34:30|302.06|299.66|301.96|299.56|302.06|299.66|301.96|299.56|0
1649316880000|2022-04-07 07:34:40|302.06|299.66|301.25|298.85|302.06|299.66|301.25|298.85|0
1649316890000|2022-04-07 07:34:50|300.84|298.44|300.43|298.03|300.84|298.44|300.43|298.03|0
1649316900000|2022-04-07 07:35:00|300.64|298.24|300.23|297.83|300.64|298.24|300.23|297.83|0
1649316910000|2022-04-07 07:35:10|300.03|297.63|300.43|298.03|300.43|298.03|300.03|297.63|0
1649316920000|2022-04-07 07:35:20|301.04|298.64|300.84|298.44|301.04|298.64|300.84|298.44|0
1649316930000|2022-04-07 07:35:30|300.54|298.14|300.23|297.83|300.54|298.14|300.23|297.83|0
1649316940000|2022-04-07 07:35:40|300.43|298.03|300.23|297.83|300.43|298.03|300.13|297.73|0
1649316950000|2022-04-07 07:35:50|300.13|297.73|300.23|297.83|300.23|297.83|300.03|297.63|0
1649316960000|2022-04-07 07:36:00|300.43|298.03|300.43|298.03|300.63|298.23|300.43|298.03|0
1649316970000|2022-04-07 07:36:10|300.23|297.83|300.43|298.03|300.43|298.03|300.23|297.83|0
1649316980000|2022-04-07 07:36:20|300.63|298.23|300.43|298.03|300.63|298.23|300.43|298.03|0
1649316990000|2022-04-07 07:36:30|300.74|298.34|301.24|298.84|301.24|298.84|300.74|298.34|0
1649317000000|2022-04-07 07:36:40|301.15|298.75|301.15|298.75|301.15|298.75|301.15|298.75|0
1649317010000|2022-04-07 07:36:50|301.65|299.25|301.85|299.45|301.85|299.45|301.65|299.25|0
1649317020000|2022-04-07 07:37:00|301.76|299.36|301.85|299.45|301.85|299.45|301.76|299.36|0
1649317030000|2022-04-07 07:37:10|301.65|299.25|301.04|298.64|301.65|299.25|301.04|298.64|0
1649317040000|2022-04-07 07:37:20|300.84|298.44|301.24|298.84|301.24|298.84|300.84|298.44|0
1649317050000|2022-04-07 07:37:30|301.15|298.75|300.84|298.44|301.24|298.84|300.84|298.44|0
1649317060000|2022-04-07 07:37:40|301.45|299.05|301.45|299.05|301.45|299.05|301.45|299.05|0
1649317080000|2022-04-07 07:38:00|301.85|299.45|301.35|298.95|301.85|299.45|301.35|298.95|0
1649317090000|2022-04-07 07:38:10|301.45|299.05|301.65|299.25|301.65|299.25|301.45|299.05|0
1649317100000|2022-04-07 07:38:20|301.24|298.84|300.63|298.23|301.24|298.84|300.63|298.23|0
1649317110000|2022-04-07 07:38:30|300.54|298.14|300.23|297.83|300.54|298.14|300.23|297.83|0
1649317120000|2022-04-07 07:38:40|300.63|298.23|300.84|298.44|300.84|298.44|300.63|298.23|0
1649317130000|2022-04-07 07:38:50|300.63|298.23|300.43|298.03|300.63|298.23|300.43|298.03|0
1649317140000|2022-04-07 07:39:00|300.74|298.34|301.24|298.84|301.24|298.84|300.74|298.34|0
1649317150000|2022-04-07 07:39:10|301.15|298.75|301.24|298.84|301.24|298.84|301.15|298.75|0
1649317160000|2022-04-07 07:39:20|301.04|298.64|301.24|298.84|301.24|298.84|301.04|298.64|0
1649317170000|2022-04-07 07:39:30|301.15|298.75|301.15|298.75|301.24|298.84|301.15|298.75|0
1649317180000|2022-04-07 07:39:40|301.24|298.84|301.24|298.84|301.24|298.84|301.04|298.64|0
1649317190000|2022-04-07 07:39:50|301.65|299.25|301.85|299.45|301.96|299.56|301.65|299.25|0
1649317210000|2022-04-07 07:40:10|301.65|299.25|301.76|299.36|301.76|299.36|301.65|299.25|0
1649317220000|2022-04-07 07:40:20|301.65|299.25|301.35|298.95|301.65|299.25|301.35|298.95|0
1649317230000|2022-04-07 07:40:30|301.55|299.15|301.85|299.45|301.85|299.45|301.55|299.15|0
1649317240000|2022-04-07 07:40:40|302.16|299.76|301.65|299.25|302.16|299.76|301.65|299.25|0
1649317250000|2022-04-07 07:40:50|301.45|299.05|301.85|299.45|301.85|299.45|301.35|298.95|0
1649317260000|2022-04-07 07:41:00|301.76|299.36|301.85|299.45|302.06|299.66|301.65|299.25|0
1649317270000|2022-04-07 07:41:10|301.65|299.25|301.45|299.05|301.65|299.25|301.45|299.05|0
1649317280000|2022-04-07 07:41:20|301.85|299.45|302.46|300.06|302.46|300.06|301.65|299.25|0
1649317290000|2022-04-07 07:41:30|302.67|300.27|303.07|300.67|303.07|300.67|302.46|300.06|0
1649317300000|2022-04-07 07:41:40|302.87|300.47|302.67|300.27|302.87|300.47|302.67|300.27|0
1649317310000|2022-04-07 07:41:50|302.57|300.17|302.67|300.27|302.67|300.27|302.57|300.17|0
1649317320000|2022-04-07 07:42:00|303.07|300.67|302.87|300.47|303.07|300.67|302.87|300.47|0
1649317330000|2022-04-07 07:42:10|302.67|300.27|302.67|300.27|302.67|300.27|302.57|300.17|0
1649317340000|2022-04-07 07:42:20|302.87|300.47|302.67|300.27|302.87|300.47|302.67|300.27|0
1649317350000|2022-04-07 07:42:30|302.87|300.47|303.07|300.67|303.07|300.67|302.87|300.47|0
1649317360000|2022-04-07 07:42:40|303.28|300.88|303.48|301.08|303.48|301.08|303.18|300.78|0
1649317370000|2022-04-07 07:42:50|303.28|300.88|303.38|300.98|303.48|301.08|303.28|300.88|0
1649317380000|2022-04-07 07:43:00|303.48|301.08|303.48|301.08|303.48|301.08|303.28|300.88|0
1649317390000|2022-04-07 07:43:10|303.38|300.98|303.07|300.67|303.38|300.98|303.07|300.67|0
1649317400000|2022-04-07 07:43:20|302.98|300.58|303.28|300.88|303.28|300.88|302.98|300.58|0
1649317410000|2022-04-07 07:43:30|303.18|300.78|302.46|300.06|303.18|300.78|302.46|300.06|0
1649317420000|2022-04-07 07:43:40|302.67|300.27|302.87|300.47|302.87|300.47|302.67|300.27|0
1649317430000|2022-04-07 07:43:50|302.77|300.37|302.87|300.47|302.87|300.47|302.77|300.37|0
1649317440000|2022-04-07 07:44:00|303.07|300.67|302.26|299.86|303.07|300.67|302.26|299.86|0
1649317450000|2022-04-07 07:44:10|302.46|300.06|302.57|300.17|302.67|300.27|302.46|300.06|0
1649317460000|2022-04-07 07:44:20|302.67|300.27|302.67|300.27|302.87|300.47|302.67|300.27|0
1649317470000|2022-04-07 07:44:30|302.98|300.58|303.07|300.67|303.07|300.67|302.98|300.58|0
1649317480000|2022-04-07 07:44:40|303.28|300.88|303.07|300.67|303.28|300.88|303.07|300.67|0
1649317490000|2022-04-07 07:44:50|303.28|300.88|303.28|300.88|303.28|300.88|303.28|300.88|0
1649317500000|2022-04-07 07:45:00|303.18|300.78|303.18|300.78|303.18|300.78|302.87|300.47|0
1649317510000|2022-04-07 07:45:10|303.07|300.67|303.48|301.08|303.48|301.08|303.07|300.67|0
1649317520000|2022-04-07 07:45:20|303.68|301.28|303.68|301.28|303.68|301.28|303.68|301.28|0
1649317530000|2022-04-07 07:45:30|303.48|301.08|303.28|300.88|303.48|301.08|303.07|300.67|0
1649317540000|2022-04-07 07:45:40|302.77|300.37|302.87|300.47|302.87|300.47|302.77|300.37|0
1649317550000|2022-04-07 07:45:50|303.07|300.67|302.98|300.58|303.07|300.67|302.98|300.58|0
1649317560000|2022-04-07 07:46:00|302.87|300.47|303.07|300.67|303.07|300.67|302.57|300.17|0
1649317570000|2022-04-07 07:46:10|302.98|300.58|302.98|300.58|302.98|300.58|302.98|300.58|0
1649317580000|2022-04-07 07:46:20|302.77|300.37|302.46|300.06|302.98|300.58|302.46|300.06|0
1649317590000|2022-04-07 07:46:30|302.67|300.27|302.87|300.47|302.87|300.47|302.67|300.27|0
1649317600000|2022-04-07 07:46:40|302.97|300.57|302.87|300.47|303.07|300.67|302.87|300.47|0
1649317610000|2022-04-07 07:46:50|302.77|300.37|302.97|300.57|302.97|300.57|302.67|300.27|0
1649317620000|2022-04-07 07:47:00|302.87|300.47|302.36|299.96|302.87|300.47|302.36|299.96|0
1649317630000|2022-04-07 07:47:10|302.46|300.06|301.85|299.45|302.46|300.06|301.85|299.45|0
1649317640000|2022-04-07 07:47:20|302.05|299.65|302.26|299.86|302.26|299.86|302.05|299.65|0
1649317650000|2022-04-07 07:47:30|302.36|299.96|302.26|299.86|302.46|300.06|302.26|299.86|0
1649317660000|2022-04-07 07:47:40|302.16|299.76|302.16|299.76|302.16|299.76|302.16|299.76|0
1649317670000|2022-04-07 07:47:50|302.36|299.96|302.16|299.76|302.36|299.96|302.16|299.76|0
1649317680000|2022-04-07 07:48:00|302.26|299.86|301.85|299.45|302.26|299.86|301.85|299.45|0
1649317690000|2022-04-07 07:48:10|301.65|299.25|301.75|299.35|301.75|299.35|301.65|299.25|0
1649317700000|2022-04-07 07:48:20|301.85|299.45|302.05|299.65|302.05|299.65|301.85|299.45|0
1649317710000|2022-04-07 07:48:30|302.26|299.86|302.05|299.65|302.26|299.86|302.05|299.65|0
1649317730000|2022-04-07 07:48:50|301.65|299.25|301.65|299.25|301.85|299.45|301.65|299.25|0
1649317740000|2022-04-07 07:49:00|301.44|299.04|301.65|299.25|301.65|299.25|301.44|299.04|0
1649317750000|2022-04-07 07:49:10|301.85|299.45|302.05|299.65|302.05|299.65|301.85|299.45|0
1649317760000|2022-04-07 07:49:20|301.85|299.45|301.65|299.25|301.85|299.45|301.65|299.25|0
1649317770000|2022-04-07 07:49:30|301.85|299.45|301.75|299.35|301.85|299.45|301.75|299.35|0
1649317780000|2022-04-07 07:49:40|301.65|299.25|301.65|299.25|301.85|299.45|301.65|299.25|0
1649317790000|2022-04-07 07:49:50|302.05|299.65|302.05|299.65|302.26|299.86|302.05|299.65|0
1649317800000|2022-04-07 07:50:00|302.26|299.86|302.26|299.86|302.46|300.06|302.26|299.86|0
1649317810000|2022-04-07 07:50:10|302.05|299.65|302.26|299.86|302.26|299.86|302.05|299.65|0
1649317820000|2022-04-07 07:50:20|301.55|299.15|301.55|299.15|301.55|299.15|301.44|299.04|0
1649317830000|2022-04-07 07:50:30|301.44|299.04|301.65|299.25|301.65|299.25|301.44|299.04|0
1649317850000|2022-04-07 07:50:50|301.55|299.15|301.44|299.04|301.55|299.15|301.44|299.04|0
1649317860000|2022-04-07 07:51:00|301.55|299.15|301.55|299.15|301.55|299.15|301.55|299.15|0
1649317870000|2022-04-07 07:51:10|301.65|299.25|301.44|299.04|301.65|299.25|301.44|299.04|0
1649317880000|2022-04-07 07:51:20|301.24|298.84|300.63|298.23|301.24|298.84|300.63|298.23|0
1649317890000|2022-04-07 07:51:30|300.53|298.13|300.63|298.23|300.63|298.23|300.43|298.03|0
1649317900000|2022-04-07 07:51:40|300.43|298.03|300.43|298.03|300.43|298.03|300.43|298.03|0
1649317910000|2022-04-07 07:51:50|300.53|298.13|300.83|298.43|300.83|298.43|300.53|298.13|0
1649317920000|2022-04-07 07:52:00|300.63|298.23|301.04|298.64|301.04|298.64|300.63|298.23|0
1649317940000|2022-04-07 07:52:20|301.24|298.84|300.94|298.54|301.24|298.84|300.94|298.54|0
1649317950000|2022-04-07 07:52:30|300.83|298.43|301.14|298.74|301.14|298.74|300.83|298.43|0
1649317960000|2022-04-07 07:52:40|301.04|298.64|300.83|298.43|301.04|298.64|300.73|298.33|0
1649317970000|2022-04-07 07:52:50|300.73|298.33|300.73|298.33|300.73|298.33|300.73|298.33|0
1649317980000|2022-04-07 07:53:00|300.63|298.23|300.63|298.23|300.63|298.23|300.43|298.03|0
1649317990000|2022-04-07 07:53:10|300.83|298.43|300.83|298.43|300.83|298.43|300.83|298.43|0
1649318000000|2022-04-07 07:53:20|301.03|298.63|301.03|298.63|301.03|298.63|300.83|298.43|0
1649318010000|2022-04-07 07:53:30|301.24|298.84|301.24|298.84|301.24|298.84|301.14|298.74|0
1649318020000|2022-04-07 07:53:40|301.44|299.04|301.24|298.84|301.44|299.04|301.24|298.84|0
1649318030000|2022-04-07 07:53:50|301.55|299.15|301.44|299.04|301.55|299.15|301.24|298.84|0
1649318040000|2022-04-07 07:54:00|301.75|299.35|301.64|299.24|301.85|299.45|301.64|299.24|0
1649318050000|2022-04-07 07:54:10|301.95|299.55|301.03|298.63|301.95|299.55|301.03|298.63|0
1649318060000|2022-04-07 07:54:20|300.94|298.54|301.75|299.35|301.75|299.35|300.94|298.54|0
1649318070000|2022-04-07 07:54:30|301.85|299.45|302.05|299.65|302.05|299.65|301.85|299.45|0
1649318080000|2022-04-07 07:54:40|301.85|299.45|302.05|299.65|302.05|299.65|301.85|299.45|0
1649318090000|2022-04-07 07:54:50|302.25|299.85|301.64|299.24|302.25|299.85|301.64|299.24|0
1649318100000|2022-04-07 07:55:00|301.75|299.35|302.05|299.65|302.05|299.65|301.75|299.35|0
1649318110000|2022-04-07 07:55:10|302.25|299.85|302.66|300.26|302.66|300.26|302.25|299.85|0
1649318120000|2022-04-07 07:55:20|302.87|300.47|302.87|300.47|302.87|300.47|302.87|300.47|0
1649318130000|2022-04-07 07:55:30|303.07|300.67|302.87|300.47|303.27|300.87|302.87|300.47|0
1649318140000|2022-04-07 07:55:40|302.46|300.06|303.68|301.28|303.68|301.28|302.46|300.06|0
1649318150000|2022-04-07 07:55:50|303.89|301.49|303.58|301.18|303.89|301.49|303.58|301.18|0
1649318160000|2022-04-07 07:56:00|303.68|301.28|303.89|301.49|304.09|301.69|303.68|301.28|0
1649318170000|2022-04-07 07:56:10|303.68|301.28|303.88|301.48|303.99|301.59|303.68|301.28|0
1649318180000|2022-04-07 07:56:20|304.29|301.89|304.09|301.69|304.29|301.89|303.88|301.48|0
1649318190000|2022-04-07 07:56:30|304.29|301.89|304.29|301.89|304.29|301.89|304.29|301.89|0
1649318200000|2022-04-07 07:56:40|304.91|302.51|304.5|302.1|304.91|302.51|304.5|302.1|0
1649318210000|2022-04-07 07:56:50|304.29|301.89|304.09|301.69|304.5|302.1|304.09|301.69|0
1649318220000|2022-04-07 07:57:00|304.29|301.89|304.5|302.1|304.5|302.1|304.29|301.89|0
1649318230000|2022-04-07 07:57:10|304.7|302.3|304.7|302.3|304.7|302.3|304.6|302.2|0
1649318240000|2022-04-07 07:57:20|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1649318250000|2022-04-07 07:57:30|305.31|302.91|305.52|303.12|305.52|303.12|305.31|302.91|0
1649318260000|2022-04-07 07:57:40|305.31|302.91|305.52|303.12|305.52|303.12|305.31|302.91|0
1649318270000|2022-04-07 07:57:50|305.11|302.71|305.31|302.91|305.52|303.12|305.11|302.71|0
1649318280000|2022-04-07 07:58:00|305.52|303.12|305.72|303.32|305.72|303.32|305.52|303.12|0
1649318290000|2022-04-07 07:58:10|306.34|303.94|305.72|303.32|306.34|303.94|305.72|303.32|0
1649318300000|2022-04-07 07:58:20|305.52|303.12|305.52|303.12|305.72|303.32|305.52|303.12|0
1649318310000|2022-04-07 07:58:30|305.72|303.32|305.52|303.12|305.72|303.32|305.52|303.12|0
1649318320000|2022-04-07 07:58:40|305.31|302.91|305.52|303.12|305.52|303.12|305.31|302.91|0
1649318330000|2022-04-07 07:58:50|305.42|303.02|305.52|303.12|305.52|303.12|305.42|303.02|0
1649318340000|2022-04-07 07:59:00|305.31|302.91|305.11|302.71|305.31|302.91|305.11|302.71|0
1649318350000|2022-04-07 07:59:10|305.22|302.82|305.22|302.82|305.31|302.91|305.11|302.71|0
1649318360000|2022-04-07 07:59:20|305.31|302.91|305.93|303.53|306.03|303.63|305.31|302.91|0
1649318370000|2022-04-07 07:59:30|306.03|303.63|305.83|303.43|306.03|303.63|305.83|303.43|0
1649318380000|2022-04-07 07:59:40|305.52|303.12|305.42|303.02|305.52|303.12|305.31|302.91|0
1649318390000|2022-04-07 07:59:50|305.52|303.12|305.52|303.12|305.52|303.12|305.31|302.91|0
1649318400000|2022-04-07 08:00:00|305.31|302.91|304.9|302.5|305.31|302.91|304.9|302.5|0
1649318410000|2022-04-07 08:00:10|305.11|302.71|305.11|302.71|305.52|303.12|305.11|302.71|0
1649318420000|2022-04-07 08:00:20|305.31|302.91|305.11|302.71|305.31|302.91|305.11|302.71|0
1649318430000|2022-04-07 08:00:30|305.52|303.12|305.72|303.32|305.72|303.32|305.31|302.91|0
1649318440000|2022-04-07 08:00:40|306.34|303.94|306.34|303.94|306.34|303.94|306.13|303.73|0
1649318450000|2022-04-07 08:00:50|306.54|304.14|306.44|304.04|306.54|304.14|306.44|304.04|0
1649318460000|2022-04-07 08:01:00|306.34|303.94|305.62|303.22|306.34|303.94|305.62|303.22|0
1649318470000|2022-04-07 08:01:10|305.42|303.02|305.52|303.12|305.52|303.12|305.42|303.02|0
1649318480000|2022-04-07 08:01:20|305.31|302.91|305.31|302.91|305.31|302.91|305.31|302.91|0
1649318490000|2022-04-07 08:01:30|305.52|303.12|305.72|303.32|305.72|303.32|305.52|303.12|0
1649318500000|2022-04-07 08:01:40|305.93|303.53|305.83|303.43|305.93|303.53|305.83|303.43|0
1649318510000|2022-04-07 08:01:50|305.93|303.53|305.52|303.12|305.93|303.53|305.52|303.12|0
1649318520000|2022-04-07 08:02:00|305.72|303.32|305.31|302.91|305.72|303.32|305.31|302.91|0
1649318530000|2022-04-07 08:02:10|305.11|302.71|305.11|302.71|305.11|302.71|304.9|302.5|0
1649318540000|2022-04-07 08:02:20|304.9|302.5|305.31|302.91|305.31|302.91|304.9|302.5|0
1649318550000|2022-04-07 08:02:30|305.52|303.12|305.52|303.12|305.83|303.43|305.52|303.12|0
1649318560000|2022-04-07 08:02:40|305.72|303.32|306.44|304.04|306.44|304.04|305.72|303.32|0
1649318570000|2022-04-07 08:02:50|306.75|304.35|306.54|304.14|306.75|304.35|306.54|304.14|0
1649318580000|2022-04-07 08:03:00|306.65|304.25|307.15|304.75|307.15|304.75|306.54|304.14|0
1649318590000|2022-04-07 08:03:10|306.95|304.55|307.15|304.75|307.15|304.75|306.75|304.35|0
1649318600000|2022-04-07 08:03:20|307.36|304.96|307.06|304.66|307.36|304.96|306.95|304.55|0
1649318610000|2022-04-07 08:03:30|306.95|304.55|306.95|304.55|307.06|304.66|306.95|304.55|0
1649318620000|2022-04-07 08:03:40|306.74|304.34|307.06|304.66|307.15|304.75|306.74|304.34|0
1649318630000|2022-04-07 08:03:50|307.15|304.75|306.54|304.14|307.15|304.75|306.54|304.14|0
1649318640000|2022-04-07 08:04:00|306.34|303.94|306.34|303.94|306.34|303.94|306.24|303.84|0
1649318650000|2022-04-07 08:04:10|306.13|303.73|306.13|303.73|306.34|303.94|306.13|303.73|0
1649318660000|2022-04-07 08:04:20|305.83|303.43|305.93|303.53|305.93|303.53|305.52|303.12|0
1649318670000|2022-04-07 08:04:30|306.54|304.14|306.33|303.93|306.54|304.14|306.13|303.73|0
1649318690000|2022-04-07 08:04:50|306.13|303.73|306.13|303.73|306.13|303.73|305.72|303.32|0
1649318700000|2022-04-07 08:05:00|305.93|303.53|306.74|304.34|306.74|304.34|305.93|303.53|0
1649318710000|2022-04-07 08:05:10|306.95|304.55|306.65|304.25|306.95|304.55|306.65|304.25|0
1649318720000|2022-04-07 08:05:20|306.54|304.14|306.54|304.14|306.54|304.14|306.33|303.93|0
1649318730000|2022-04-07 08:05:30|306.44|304.04|306.65|304.25|306.74|304.34|306.44|304.04|0
1649318740000|2022-04-07 08:05:40|306.44|304.04|306.03|303.63|306.44|304.04|305.93|303.53|0
1649318750000|2022-04-07 08:05:50|306.13|303.73|305.72|303.32|306.13|303.73|305.72|303.32|0
1649318760000|2022-04-07 08:06:00|305.92|303.52|305.52|303.12|305.92|303.52|305.31|302.91|0
1649318770000|2022-04-07 08:06:10|305.31|302.91|305.52|303.12|305.52|303.12|305.31|302.91|0
1649318780000|2022-04-07 08:06:20|305.72|303.32|305.72|303.32|305.72|303.32|305.72|303.32|0
1649318790000|2022-04-07 08:06:30|305.52|303.12|305.31|302.91|305.52|303.12|305.31|302.91|0
1649318800000|2022-04-07 08:06:40|305.11|302.71|304.29|301.89|305.31|302.91|304.29|301.89|0
1649318810000|2022-04-07 08:06:50|304.19|301.79|304.29|301.89|304.29|301.89|304.09|301.69|0
1649318820000|2022-04-07 08:07:00|303.68|301.28|304.09|301.69|304.09|301.69|303.68|301.28|0
1649318830000|2022-04-07 08:07:10|303.88|301.48|303.68|301.28|303.88|301.48|303.68|301.28|0
1649318840000|2022-04-07 08:07:20|303.47|301.07|303.47|301.07|303.47|301.07|303.47|301.07|0
1649318850000|2022-04-07 08:07:30|303.68|301.28|303.68|301.28|303.68|301.28|303.47|301.07|0
1649318860000|2022-04-07 08:07:40|303.37|300.97|303.37|300.97|303.37|300.97|303.27|300.87|0
1649318870000|2022-04-07 08:07:50|303.27|300.87|303.47|301.07|303.58|301.18|303.27|300.87|0
1649318880000|2022-04-07 08:08:00|303.68|301.28|303.47|301.07|303.68|301.28|303.47|301.07|0
1649318890000|2022-04-07 08:08:10|303.58|301.18|304.08|301.68|304.08|301.68|303.58|301.18|0
1649318900000|2022-04-07 08:08:20|303.88|301.48|303.88|301.48|303.88|301.48|303.68|301.28|0
1649318910000|2022-04-07 08:08:30|303.99|301.59|303.88|301.48|303.99|301.59|303.88|301.48|0
1649318930000|2022-04-07 08:08:50|304.19|301.79|303.99|301.59|304.19|301.79|303.88|301.48|0
1649318940000|2022-04-07 08:09:00|303.68|301.28|303.58|301.18|303.68|301.28|303.58|301.18|0
1649318950000|2022-04-07 08:09:10|303.68|301.28|303.06|300.66|303.68|301.28|303.06|300.66|0
1649318960000|2022-04-07 08:09:20|303.27|300.87|303.06|300.66|303.27|300.87|303.06|300.66|0
1649318970000|2022-04-07 08:09:30|302.76|300.36|302.45|300.05|302.76|300.36|302.45|300.05|0
1649318980000|2022-04-07 08:09:40|302.36|299.96|302.45|300.05|302.45|300.05|302.36|299.96|0
1649318990000|2022-04-07 08:09:50|302.25|299.85|302.05|299.65|302.25|299.85|301.64|299.24|0
1649319000000|2022-04-07 08:10:00|301.95|299.55|301.44|299.04|301.95|299.55|301.44|299.04|0
1649319010000|2022-04-07 08:10:10|301.64|299.24|302.66|300.26|302.66|300.26|301.64|299.24|0
1649319020000|2022-04-07 08:10:20|302.86|300.46|302.45|300.05|302.86|300.46|302.45|300.05|0
1649319030000|2022-04-07 08:10:30|302.56|300.16|302.56|300.16|302.56|300.16|302.56|300.16|0
1649319040000|2022-04-07 08:10:40|302.25|299.85|302.05|299.65|302.25|299.85|302.05|299.65|0
1649319050000|2022-04-07 08:10:50|302.25|299.85|302.25|299.85|302.25|299.85|302.25|299.85|0
1649319060000|2022-04-07 08:11:00|302.05|299.65|302.66|300.26|302.66|300.26|302.05|299.65|0
1649319070000|2022-04-07 08:11:10|302.76|300.36|302.97|300.57|303.06|300.66|302.76|300.36|0
1649319080000|2022-04-07 08:11:20|303.17|300.77|303.68|301.28|303.68|301.28|303.17|300.77|0
1649319090000|2022-04-07 08:11:30|303.88|301.48|304.29|301.89|304.29|301.89|303.78|301.38|0
1649319100000|2022-04-07 08:11:40|304.19|301.79|303.88|301.48|304.19|301.79|303.88|301.48|0
1649319110000|2022-04-07 08:11:50|303.47|301.07|303.47|301.07|303.47|301.07|303.47|301.07|0
1649319120000|2022-04-07 08:12:00|303.27|300.87|303.27|300.87|303.27|300.87|303.06|300.66|0
1649319130000|2022-04-07 08:12:10|303.06|300.66|302.45|300.05|303.06|300.66|302.35|299.95|0
1649319140000|2022-04-07 08:12:20|302.66|300.26|302.66|300.26|302.66|300.26|302.66|300.26|0
1649319160000|2022-04-07 08:12:40|302.76|300.36|302.76|300.36|302.76|300.36|302.66|300.26|0
1649319170000|2022-04-07 08:12:50|304.08|301.68|303.88|301.48|304.08|301.68|303.88|301.48|0
1649319180000|2022-04-07 08:13:00|303.78|301.38|303.67|301.27|303.78|301.38|303.47|301.07|0
1649319190000|2022-04-07 08:13:10|303.88|301.48|303.98|301.58|303.98|301.58|303.88|301.48|0
1649319200000|2022-04-07 08:13:20|303.88|301.48|303.88|301.48|303.88|301.48|303.78|301.38|0
1649319210000|2022-04-07 08:13:30|303.67|301.27|303.88|301.48|303.88|301.48|303.67|301.27|0
1649319220000|2022-04-07 08:13:40|303.78|301.38|303.88|301.48|303.88|301.48|303.78|301.38|0
1649319230000|2022-04-07 08:13:50|304.7|302.3|304.7|302.3|304.9|302.5|304.7|302.3|0
1649319240000|2022-04-07 08:14:00|304.6|302.2|304.9|302.5|305.01|302.61|304.6|302.2|0
1649319250000|2022-04-07 08:14:10|304.7|302.3|305.1|302.7|305.1|302.7|304.7|302.3|0
1649319260000|2022-04-07 08:14:20|305.31|302.91|305.92|303.52|305.92|303.52|305.31|302.91|0
1649319270000|2022-04-07 08:14:30|305.72|303.32|305.51|303.11|305.72|303.32|305.51|303.11|0
1649319280000|2022-04-07 08:14:40|305.1|302.7|305.1|302.7|305.21|302.81|305.1|302.7|0
1649319290000|2022-04-07 08:14:50|305.31|302.91|305.21|302.81|305.31|302.91|305.21|302.81|0
1649319300000|2022-04-07 08:15:00|304.8|302.4|304.9|302.5|304.9|302.5|304.8|302.4|0
1649319310000|2022-04-07 08:15:10|304.69|302.29|304.69|302.29|304.69|302.29|304.49|302.09|0
1649319320000|2022-04-07 08:15:20|304.6|302.2|304.69|302.29|304.9|302.5|304.6|302.2|0
1649319330000|2022-04-07 08:15:30|304.8|302.4|304.49|302.09|304.8|302.4|304.49|302.09|0
1649319340000|2022-04-07 08:15:40|304.69|302.29|304.8|302.4|304.8|302.4|304.49|302.09|0
1649319350000|2022-04-07 08:15:50|304.69|302.29|304.9|302.5|305.31|302.91|304.69|302.29|0
1649319360000|2022-04-07 08:16:00|305.01|302.61|304.39|301.99|305.01|302.61|304.39|301.99|0
1649319370000|2022-04-07 08:16:10|304.29|301.89|304.08|301.68|304.49|302.09|304.08|301.68|0
1649319380000|2022-04-07 08:16:20|304.19|301.79|303.27|300.87|304.29|301.89|303.27|300.87|0
1649319390000|2022-04-07 08:16:30|303.47|301.07|303.47|301.07|303.47|301.07|303.47|301.07|0
1649319400000|2022-04-07 08:16:40|303.78|301.38|304.19|301.79|304.19|301.79|303.78|301.38|0
1649319410000|2022-04-07 08:16:50|304.39|301.99|305|302.6|305|302.6|304.39|301.99|0
1649319420000|2022-04-07 08:17:00|304.9|302.5|304.9|302.5|305|302.6|304.9|302.5|0
1649319430000|2022-04-07 08:17:10|304.49|302.09|304.69|302.29|304.69|302.29|304.29|301.89|0
1649319440000|2022-04-07 08:17:20|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1649319450000|2022-04-07 08:17:30|304.29|301.89|304.8|302.4|304.8|302.4|304.29|301.89|0
1649319460000|2022-04-07 08:17:40|304.69|302.29|304.69|302.29|304.8|302.4|304.69|302.29|0
1649319470000|2022-04-07 08:17:50|304.6|302.2|305.1|302.7|305.1|302.7|304.6|302.2|0
1649319480000|2022-04-07 08:18:00|305.31|302.91|305.51|303.11|305.51|303.11|305.31|302.91|0
1649319490000|2022-04-07 08:18:10|305.72|303.32|305.51|303.11|305.72|303.32|305.51|303.11|0
1649319500000|2022-04-07 08:18:20|305.31|302.91|305.62|303.22|305.62|303.22|305.31|302.91|0
1649319510000|2022-04-07 08:18:30|305.51|303.11|305.62|303.22|305.62|303.22|305.51|303.11|0
1649319520000|2022-04-07 08:18:40|305.41|303.01|305.31|302.91|305.41|303.01|305.21|302.81|0
1649319530000|2022-04-07 08:18:50|305.21|302.81|306.33|303.93|306.33|303.93|305.21|302.81|0
1649319540000|2022-04-07 08:19:00|306.53|304.13|306.33|303.93|306.53|304.13|306.33|303.93|0
1649319550000|2022-04-07 08:19:10|306.23|303.83|305.92|303.52|306.23|303.83|305.92|303.52|0
1649319560000|2022-04-07 08:19:20|305.72|303.32|305.62|303.22|305.82|303.42|305.51|303.11|0
1649319570000|2022-04-07 08:19:30|305.31|302.91|305.31|302.91|305.41|303.01|305.31|302.91|0
1649319580000|2022-04-07 08:19:40|305.51|303.11|305.31|302.91|305.51|303.11|305.31|302.91|0
1649319590000|2022-04-07 08:19:50|305.51|303.11|305.51|303.11|305.51|303.11|305.51|303.11|0
1649319600000|2022-04-07 08:20:00|305.31|302.91|305.1|302.7|305.31|302.91|305.1|302.7|0
1649319610000|2022-04-07 08:20:10|304.49|302.09|303.88|301.48|304.49|302.09|303.88|301.48|0
1649319620000|2022-04-07 08:20:20|303.67|301.27|303.67|301.27|303.78|301.38|303.67|301.27|0
1649319630000|2022-04-07 08:20:30|303.47|301.07|303.47|301.07|303.47|301.07|303.37|300.97|0
1649319640000|2022-04-07 08:20:40|303.57|301.17|303.47|301.07|303.57|301.17|303.47|301.07|0
1649319650000|2022-04-07 08:20:50|303.26|300.86|302.86|300.46|303.26|300.86|302.65|300.25|0
1649319660000|2022-04-07 08:21:00|302.96|300.56|303.06|300.66|303.06|300.66|302.96|300.56|0
1649319670000|2022-04-07 08:21:10|303.26|300.86|303.47|301.07|303.47|301.07|303.26|300.86|0
1649319680000|2022-04-07 08:21:20|303.26|300.86|303.06|300.66|303.37|300.97|303.06|300.66|0
1649319690000|2022-04-07 08:21:30|303.17|300.77|303.47|301.07|303.47|301.07|303.17|300.77|0
1649319700000|2022-04-07 08:21:40|303.26|300.86|303.26|300.86|303.37|300.97|303.17|300.77|0
1649319710000|2022-04-07 08:21:50|303.06|300.66|303.06|300.66|303.26|300.86|303.06|300.66|0
1649319720000|2022-04-07 08:22:00|302.86|300.46|303.06|300.66|303.06|300.66|302.65|300.25|0
1649319730000|2022-04-07 08:22:10|303.26|300.86|303.06|300.66|303.26|300.86|303.06|300.66|0
1649319740000|2022-04-07 08:22:20|303.26|300.86|302.86|300.46|303.26|300.86|302.86|300.46|0
1649319750000|2022-04-07 08:22:30|303.06|300.66|302.65|300.25|303.06|300.66|302.65|300.25|0
1649319760000|2022-04-07 08:22:40|303.26|300.86|303.47|301.07|303.47|301.07|303.17|300.77|0
1649319770000|2022-04-07 08:22:50|303.67|301.27|303.57|301.17|303.67|301.27|303.57|301.17|0
1649319780000|2022-04-07 08:23:00|303.47|301.07|303.67|301.27|303.88|301.48|303.47|301.07|0
1649319790000|2022-04-07 08:23:10|303.47|301.07|303.06|300.66|303.47|301.07|302.86|300.46|0
1649319800000|2022-04-07 08:23:20|302.96|300.56|303.67|301.27|303.67|301.27|302.96|300.56|0
1649319810000|2022-04-07 08:23:30|303.47|301.07|303.47|301.07|303.47|301.07|303.37|300.97|0
1649319820000|2022-04-07 08:23:40|304.08|301.68|303.47|301.07|304.08|301.68|303.47|301.07|0
1649319830000|2022-04-07 08:23:50|303.37|300.97|303.47|301.07|303.67|301.27|303.37|300.97|0
1649319850000|2022-04-07 08:24:10|303.57|301.17|303.67|301.27|303.78|301.38|303.57|301.17|0
1649319860000|2022-04-07 08:24:20|304.08|301.68|303.87|301.47|304.08|301.68|303.87|301.47|0
1649319870000|2022-04-07 08:24:30|303.67|301.27|303.67|301.27|303.87|301.47|303.67|301.27|0
1649319880000|2022-04-07 08:24:40|303.78|301.38|303.87|301.47|303.98|301.58|303.78|301.38|0
1649319890000|2022-04-07 08:24:50|303.98|301.58|303.98|301.58|303.98|301.58|303.87|301.47|0
1649319900000|2022-04-07 08:25:00|304.08|301.68|304.28|301.88|304.28|301.88|304.08|301.68|0
1649319910000|2022-04-07 08:25:10|304.49|302.09|304.08|301.68|304.49|302.09|304.08|301.68|0
1649319920000|2022-04-07 08:25:20|304.18|301.78|303.87|301.47|304.18|301.78|303.87|301.47|0
1649319930000|2022-04-07 08:25:30|303.98|301.58|303.98|301.58|304.08|301.68|303.98|301.58|0
1649319940000|2022-04-07 08:25:40|304.28|301.88|303.57|301.17|304.28|301.88|303.47|301.07|0
1649319950000|2022-04-07 08:25:50|303.37|300.97|303.67|301.27|303.67|301.27|303.37|300.97|0
1649319960000|2022-04-07 08:26:00|303.47|301.07|303.67|301.27|303.67|301.27|303.47|301.07|0
1649319970000|2022-04-07 08:26:10|303.87|301.47|303.98|301.58|303.98|301.58|303.87|301.47|0
1649319980000|2022-04-07 08:26:20|303.87|301.47|303.78|301.38|303.87|301.47|303.57|301.17|0
1649319990000|2022-04-07 08:26:30|303.67|301.27|303.87|301.47|303.87|301.47|303.67|301.27|0
1649320000000|2022-04-07 08:26:40|304.08|301.68|303.47|301.07|304.08|301.68|303.47|301.07|0
1649320020000|2022-04-07 08:27:00|303.06|300.66|303.26|300.86|303.26|300.86|303.06|300.66|0
1649320030000|2022-04-07 08:27:10|303.06|300.66|303.06|300.66|303.06|300.66|303.06|300.66|0
1649320040000|2022-04-07 08:27:20|302.85|300.45|302.65|300.25|302.85|300.45|302.65|300.25|0
1649320050000|2022-04-07 08:27:30|302.85|300.45|302.85|300.45|302.85|300.45|302.76|300.36|0
1649320060000|2022-04-07 08:27:40|302.76|300.36|302.85|300.45|302.85|300.45|302.76|300.36|0
1649320080000|2022-04-07 08:28:00|302.76|300.36|302.45|300.05|302.85|300.45|302.45|300.05|0
1649320090000|2022-04-07 08:28:10|302.65|300.25|302.45|300.05|302.65|300.25|302.45|300.05|0
1649320100000|2022-04-07 08:28:20|302.55|300.15|302.45|300.05|302.65|300.25|302.45|300.05|0
1649320110000|2022-04-07 08:28:30|302.65|300.25|303.16|300.76|303.16|300.76|302.65|300.25|0
1649320120000|2022-04-07 08:28:40|303.06|300.66|302.65|300.25|303.06|300.66|302.65|300.25|0
1649320130000|2022-04-07 08:28:50|302.45|300.05|302.45|300.05|302.45|300.05|302.45|300.05|0
1649320140000|2022-04-07 08:29:00|302.65|300.25|302.65|300.25|302.65|300.25|302.55|300.15|0
1649320150000|2022-04-07 08:29:10|302.85|300.45|303.26|300.86|303.26|300.86|302.85|300.45|0
1649320170000|2022-04-07 08:29:30|303.06|300.66|303.06|300.66|303.06|300.66|302.85|300.45|0
1649320180000|2022-04-07 08:29:40|303.26|300.86|303.26|300.86|303.26|300.86|303.26|300.86|0
1649320190000|2022-04-07 08:29:50|303.37|300.97|303.26|300.86|303.37|300.97|303.26|300.86|0
1649320200000|2022-04-07 08:30:00|303.46|301.06|303.26|300.86|303.46|301.06|303.26|300.86|0
1649320210000|2022-04-07 08:30:10|303.46|301.06|303.57|301.17|303.57|301.17|303.26|300.86|0
1649320220000|2022-04-07 08:30:20|303.46|301.06|303.46|301.06|303.46|301.06|303.37|300.97|0
1649320230000|2022-04-07 08:30:30|303.26|300.86|303.26|300.86|303.26|300.86|303.26|300.86|0
1649320240000|2022-04-07 08:30:40|303.06|300.66|302.75|300.35|303.06|300.66|302.75|300.35|0
1649320250000|2022-04-07 08:30:50|302.65|300.25|302.75|300.35|302.75|300.35|302.65|300.25|0
1649320260000|2022-04-07 08:31:00|302.85|300.45|302.55|300.15|302.96|300.56|302.55|300.15|0
1649320270000|2022-04-07 08:31:10|302.44|300.04|302.35|299.95|302.44|300.04|302.35|299.95|0
1649320280000|2022-04-07 08:31:20|302.44|300.04|301.83|299.43|302.44|300.04|301.83|299.43|0
1649320290000|2022-04-07 08:31:30|301.74|299.34|302.04|299.64|302.04|299.64|301.74|299.34|0
1649320300000|2022-04-07 08:31:40|302.44|300.04|302.04|299.64|302.44|300.04|302.04|299.64|0
1649320310000|2022-04-07 08:31:50|302.14|299.74|302.44|300.04|302.44|300.04|302.14|299.74|0
1649320320000|2022-04-07 08:32:00|302.24|299.84|302.24|299.84|302.24|299.84|302.24|299.84|0
1649320330000|2022-04-07 08:32:10|302.44|300.04|302.44|300.04|302.44|300.04|302.44|300.04|0
1649320340000|2022-04-07 08:32:20|302.85|300.45|302.85|300.45|302.85|300.45|302.65|300.25|0
1649320350000|2022-04-07 08:32:30|302.65|300.25|303.06|300.66|303.06|300.66|302.65|300.25|0
1649320360000|2022-04-07 08:32:40|303.16|300.76|303.98|301.58|303.98|301.58|303.16|300.76|0
1649320370000|2022-04-07 08:32:50|303.87|301.47|303.77|301.37|303.87|301.47|303.77|301.37|0
1649320380000|2022-04-07 08:33:00|303.67|301.27|303.87|301.47|303.87|301.47|303.67|301.27|0
1649320390000|2022-04-07 08:33:10|303.67|301.27|303.67|301.27|303.87|301.47|303.67|301.27|0
1649320400000|2022-04-07 08:33:20|303.46|301.06|303.87|301.47|303.87|301.47|303.46|301.06|0
1649320410000|2022-04-07 08:33:30|303.67|301.27|303.37|300.97|303.67|301.27|303.37|300.97|0
1649320420000|2022-04-07 08:33:40|303.06|300.66|302.65|300.25|303.06|300.66|302.65|300.25|0
1649320430000|2022-04-07 08:33:50|302.85|300.45|303.06|300.66|303.06|300.66|302.85|300.45|0
1649320440000|2022-04-07 08:34:00|302.75|300.35|303.06|300.66|303.06|300.66|302.75|300.35|0
1649320450000|2022-04-07 08:34:10|302.85|300.45|303.06|300.66|303.06|300.66|302.85|300.45|0
1649320460000|2022-04-07 08:34:20|302.85|300.45|303.05|300.65|303.06|300.66|302.85|300.45|0
1649320470000|2022-04-07 08:34:30|303.26|300.86|303.36|300.96|303.36|300.96|303.26|300.86|0
1649320480000|2022-04-07 08:34:40|303.46|301.06|303.67|301.27|303.67|301.27|303.46|301.06|0
1649320490000|2022-04-07 08:34:50|303.57|301.17|303.57|301.17|303.57|301.17|303.57|301.17|0
1649320500000|2022-04-07 08:35:00|303.46|301.06|303.26|300.86|303.46|301.06|303.26|300.86|0
1649320510000|2022-04-07 08:35:10|303.16|300.76|303.26|300.86|303.26|300.86|303.16|300.76|0
1649320520000|2022-04-07 08:35:20|303.05|300.65|303.26|300.86|303.26|300.86|303.05|300.65|0
1649320540000|2022-04-07 08:35:40|302.96|300.56|302.85|300.45|302.96|300.56|302.85|300.45|0
1649320550000|2022-04-07 08:35:50|303.26|300.86|303.46|301.06|303.46|301.06|303.26|300.86|0
1649320560000|2022-04-07 08:36:00|303.57|301.17|303.46|301.06|303.67|301.27|303.46|301.06|0
1649320570000|2022-04-07 08:36:10|303.36|300.96|303.36|300.96|303.36|300.96|303.36|300.96|0
1649320580000|2022-04-07 08:36:20|303.46|301.06|304.07|301.67|304.07|301.67|303.46|301.06|0
1649320590000|2022-04-07 08:36:30|304.28|301.88|304.28|301.88|304.28|301.88|304.28|301.88|0
1649320600000|2022-04-07 08:36:40|304.18|301.78|304.28|301.88|304.28|301.88|304.18|301.78|0
1649320610000|2022-04-07 08:36:50|304.38|301.98|304.69|302.29|304.69|302.29|304.38|301.98|0
1649320620000|2022-04-07 08:37:00|304.38|301.98|304.59|302.19|304.59|302.19|304.38|301.98|0
1649320630000|2022-04-07 08:37:10|304.48|302.08|304.89|302.49|304.89|302.49|304.48|302.08|0
1649320640000|2022-04-07 08:37:20|305.1|302.7|305.3|302.9|305.3|302.9|305.1|302.7|0
1649320650000|2022-04-07 08:37:30|305.2|302.8|305.5|303.1|305.5|303.1|305.2|302.8|0
1649320660000|2022-04-07 08:37:40|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1649320680000|2022-04-07 08:38:00|305|302.6|305.1|302.7|305.1|302.7|305|302.6|0
1649320690000|2022-04-07 08:38:10|305.09|302.69|305.3|302.9|305.3|302.9|305.09|302.69|0
1649320700000|2022-04-07 08:38:20|305.5|303.1|305.5|303.1|305.5|303.1|305.41|303.01|0
1649320710000|2022-04-07 08:38:30|305.09|302.69|305.09|302.69|305.09|302.69|305.09|302.69|0
1649320720000|2022-04-07 08:38:40|305.3|302.9|305.3|302.9|305.3|302.9|305.3|302.9|0
1649320730000|2022-04-07 08:38:50|305.5|303.1|305.41|303.01|305.5|303.1|305.41|303.01|0
1649320740000|2022-04-07 08:39:00|305.5|303.1|305.09|302.69|305.5|303.1|305.09|302.69|0
1649320750000|2022-04-07 08:39:10|304.89|302.49|304.89|302.49|305|302.6|304.89|302.49|0
1649320760000|2022-04-07 08:39:20|305.09|302.69|305.09|302.69|305.09|302.69|305|302.6|0
1649320770000|2022-04-07 08:39:30|305|302.6|304.89|302.49|305|302.6|304.89|302.49|0
1649320780000|2022-04-07 08:39:40|304.69|302.29|305|302.6|305|302.6|304.59|302.19|0
1649320790000|2022-04-07 08:39:50|305.09|302.69|305.09|302.69|305.09|302.69|305.09|302.69|0
1649320800000|2022-04-07 08:40:00|305|302.6|305.5|303.1|305.5|303.1|305|302.6|0
1649320810000|2022-04-07 08:40:10|305.41|303.01|305.4|303|305.5|303.1|305.4|303|0
1649320820000|2022-04-07 08:40:20|305.5|303.1|305.61|303.21|305.61|303.21|305.5|303.1|0
1649320830000|2022-04-07 08:40:30|305.5|303.1|305.5|303.1|305.5|303.1|305.5|303.1|0
1649320840000|2022-04-07 08:40:40|305.3|302.9|305.3|302.9|305.3|302.9|305.3|302.9|0
1649320850000|2022-04-07 08:40:50|305.09|302.69|305.09|302.69|305.09|302.69|305.09|302.69|0
1649320860000|2022-04-07 08:41:00|305|302.6|305.09|302.69|305.09|302.69|305|302.6|0
1649320870000|2022-04-07 08:41:10|305|302.6|304.89|302.49|305|302.6|304.89|302.49|0
1649320890000|2022-04-07 08:41:30|304.07|301.67|304.48|302.08|304.48|302.08|304.07|301.67|0
1649320900000|2022-04-07 08:41:40|304.68|302.28|304.48|302.08|304.68|302.28|304.48|302.08|0
1649320910000|2022-04-07 08:41:50|304.07|301.67|303.97|301.57|304.18|301.78|303.87|301.47|0
1649320920000|2022-04-07 08:42:00|304.18|301.78|304.07|301.67|304.18|301.78|303.87|301.47|0
1649320930000|2022-04-07 08:42:10|303.97|301.57|303.66|301.26|303.97|301.57|303.66|301.26|0
1649320940000|2022-04-07 08:42:20|303.46|301.06|302.85|300.45|303.46|301.06|302.85|300.45|0
1649320950000|2022-04-07 08:42:30|303.26|300.86|303.66|301.26|303.66|301.26|303.16|300.76|0
1649320960000|2022-04-07 08:42:40|303.46|301.06|303.66|301.26|303.66|301.26|303.46|301.06|0
1649320970000|2022-04-07 08:42:50|303.46|301.06|303.57|301.17|303.57|301.17|303.46|301.06|0
1649320980000|2022-04-07 08:43:00|303.66|301.26|303.46|301.06|303.66|301.26|303.46|301.06|0
1649320990000|2022-04-07 08:43:10|303.36|300.96|302.44|300.04|303.36|300.96|302.44|300.04|0
1649321000000|2022-04-07 08:43:20|302.64|300.24|302.44|300.04|302.64|300.24|302.44|300.04|0
1649321010000|2022-04-07 08:43:30|302.64|300.24|302.64|300.24|302.85|300.45|302.64|300.24|0
1649321020000|2022-04-07 08:43:40|302.75|300.35|302.75|300.35|302.85|300.45|302.75|300.35|0
1649321030000|2022-04-07 08:43:50|302.85|300.45|302.95|300.55|303.05|300.65|302.85|300.45|0
1649321040000|2022-04-07 08:44:00|302.85|300.45|303.05|300.65|303.16|300.76|302.85|300.45|0
1649321050000|2022-04-07 08:44:10|303.16|300.76|303.26|300.86|303.26|300.86|303.16|300.76|0
1649321060000|2022-04-07 08:44:20|302.95|300.55|302.34|299.94|302.95|300.55|302.34|299.94|0
1649321070000|2022-04-07 08:44:30|302.44|300.04|302.44|300.04|302.64|300.24|302.44|300.04|0
1649321090000|2022-04-07 08:44:50|302.24|299.84|302.44|300.04|302.44|300.04|302.14|299.74|0
1649321100000|2022-04-07 08:45:00|302.34|299.94|302.34|299.94|302.34|299.94|302.24|299.84|0
1649321110000|2022-04-07 08:45:10|302.24|299.84|302.03|299.63|302.24|299.84|302.03|299.63|0
1649321120000|2022-04-07 08:45:20|301.93|299.53|301.83|299.43|301.93|299.53|301.63|299.23|0
1649321140000|2022-04-07 08:45:40|301.63|299.23|302.14|299.74|302.14|299.74|301.63|299.23|0
1649321150000|2022-04-07 08:45:50|301.83|299.43|301.83|299.43|301.83|299.43|301.83|299.43|0
1649321160000|2022-04-07 08:46:00|302.03|299.63|302.24|299.84|302.24|299.84|302.03|299.63|0
1649321170000|2022-04-07 08:46:10|302.34|299.94|302.34|299.94|302.34|299.94|302.34|299.94|0
1649321180000|2022-04-07 08:46:20|302.44|300.04|302.55|300.15|302.64|300.24|302.44|300.04|0
1649321190000|2022-04-07 08:46:30|302.64|300.24|302.44|300.04|302.64|300.24|302.44|300.04|0
1649321200000|2022-04-07 08:46:40|302.34|299.94|301.83|299.43|302.34|299.94|301.83|299.43|0
1649321210000|2022-04-07 08:46:50|301.62|299.22|301.22|298.82|301.62|299.22|301.22|298.82|0
1649321220000|2022-04-07 08:47:00|301.01|298.61|301.22|298.82|301.22|298.82|301.01|298.61|0
1649321230000|2022-04-07 08:47:10|301.01|298.61|301.22|298.82|301.22|298.82|301.01|298.61|0
1649321240000|2022-04-07 08:47:20|301.62|299.22|301.42|299.02|301.62|299.22|301.42|299.02|0
1649321250000|2022-04-07 08:47:30|301.32|298.92|301.22|298.82|301.42|299.02|301.22|298.82|0
1649321260000|2022-04-07 08:47:40|301.42|299.02|301.62|299.22|301.62|299.22|301.42|299.02|0
1649321270000|2022-04-07 08:47:50|301.73|299.33|301.83|299.43|302.03|299.63|301.73|299.33|0
1649321280000|2022-04-07 08:48:00|301.93|299.53|301.93|299.53|302.03|299.63|301.93|299.53|0
1649321290000|2022-04-07 08:48:10|301.83|299.43|301.62|299.22|301.83|299.43|301.62|299.22|0
1649321300000|2022-04-07 08:48:20|301.42|299.02|301.42|299.02|301.42|299.02|301.22|298.82|0
1649321310000|2022-04-07 08:48:30|301.62|299.22|301.42|299.02|301.62|299.22|301.32|298.92|0
1649321320000|2022-04-07 08:48:40|301.62|299.22|301.42|299.02|301.62|299.22|301.42|299.02|0
1649321330000|2022-04-07 08:48:50|301.62|299.22|301.42|299.02|301.62|299.22|301.42|299.02|0
1649321340000|2022-04-07 08:49:00|301.22|298.82|301.22|298.82|301.42|299.02|301.01|298.61|0
1649321350000|2022-04-07 08:49:10|301.42|299.02|301.62|299.22|301.62|299.22|301.42|299.02|0
1649321360000|2022-04-07 08:49:20|301.73|299.33|301.73|299.33|301.73|299.33|301.62|299.22|0
1649321370000|2022-04-07 08:49:30|301.62|299.22|301.32|298.92|301.62|299.22|301.32|298.92|0
1649321380000|2022-04-07 08:49:40|301.42|299.02|301.42|299.02|301.62|299.22|301.42|299.02|0
1649321390000|2022-04-07 08:49:50|301.22|298.82|300.81|298.41|301.22|298.82|300.81|298.41|0
1649321400000|2022-04-07 08:50:00|300.61|298.21|300.4|298|300.71|298.31|300.4|298|0
1649321410000|2022-04-07 08:50:10|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1649321420000|2022-04-07 08:50:20|300.4|298|300.4|298|300.61|298.21|300.4|298|0
1649321430000|2022-04-07 08:50:30|300.51|298.11|300.81|298.41|300.81|298.41|300.51|298.11|0
1649321440000|2022-04-07 08:50:40|300.71|298.31|300.61|298.21|300.71|298.31|300.4|298|0
1649321450000|2022-04-07 08:50:50|300.4|298|300.61|298.21|300.61|298.21|300.4|298|0
1649321460000|2022-04-07 08:51:00|300.51|298.11|300.4|298|300.51|298.11|300.4|298|0
1649321470000|2022-04-07 08:51:10|300.61|298.21|300.2|297.8|300.61|298.21|300|297.6|0
1649321480000|2022-04-07 08:51:20|300.4|298|300.2|297.8|300.4|298|300.1|297.7|0
1649321490000|2022-04-07 08:51:30|300|297.6|300|297.6|300.1|297.7|300|297.6|0
1649321500000|2022-04-07 08:51:40|299.79|297.39|299.7|297.3|299.79|297.39|299.7|297.3|0
1649321510000|2022-04-07 08:51:50|299.59|297.19|299.39|296.99|299.79|297.39|299.39|296.99|0
1649321520000|2022-04-07 08:52:00|299.7|297.3|299.39|296.99|299.7|297.3|299.39|296.99|0
1649321540000|2022-04-07 08:52:20|299.19|296.79|299.59|297.19|299.59|297.19|299.19|296.79|0
1649321550000|2022-04-07 08:52:30|299.49|297.09|299.59|297.19|299.59|297.19|299.49|297.09|0
1649321560000|2022-04-07 08:52:40|299.39|296.99|299.39|296.99|299.39|296.99|299.29|296.89|0
1649321570000|2022-04-07 08:52:50|299.19|296.79|298.89|296.49|299.19|296.79|298.89|296.49|0
1649321580000|2022-04-07 08:53:00|298.78|296.38|298.78|296.38|298.89|296.49|298.78|296.38|0
1649321600000|2022-04-07 08:53:20|298.68|296.28|298.58|296.18|298.78|296.38|298.58|296.18|0
1649321610000|2022-04-07 08:53:30|298.78|296.38|298.98|296.58|298.98|296.58|298.78|296.38|0
1649321620000|2022-04-07 08:53:40|299.19|296.79|298.98|296.58|299.19|296.79|298.98|296.58|0
1649321630000|2022-04-07 08:53:50|299.19|296.79|299.19|296.79|299.19|296.79|299.19|296.79|0
1649321640000|2022-04-07 08:54:00|299.39|296.99|299.19|296.79|299.39|296.99|299.19|296.79|0
1649321650000|2022-04-07 08:54:10|298.98|296.58|298.78|296.38|298.98|296.58|298.78|296.38|0
1649321660000|2022-04-07 08:54:20|298.58|296.18|298.58|296.18|298.58|296.18|298.58|296.18|0
1649321670000|2022-04-07 08:54:30|298.37|295.97|298.58|296.18|298.58|296.18|298.37|295.97|0
1649321680000|2022-04-07 08:54:40|298.37|295.97|298.17|295.77|298.37|295.97|298.17|295.77|0
1649321690000|2022-04-07 08:54:50|298.37|295.97|298.37|295.97|298.37|295.97|298.37|295.97|0
1649321700000|2022-04-07 08:55:00|298.68|296.28|298.78|296.38|298.78|296.38|298.68|296.28|0
1649321710000|2022-04-07 08:55:10|298.98|296.58|298.88|296.48|298.98|296.58|298.88|296.48|0
1649321720000|2022-04-07 08:55:20|298.98|296.58|299.09|296.69|299.09|296.69|298.98|296.58|0
1649321730000|2022-04-07 08:55:30|299.39|296.99|299.18|296.78|299.39|296.99|298.98|296.58|0
1649321740000|2022-04-07 08:55:40|298.98|296.58|298.98|296.58|299.18|296.78|298.98|296.58|0
1649321750000|2022-04-07 08:55:50|298.78|296.38|298.58|296.18|299.18|296.78|298.58|296.18|0
1649321760000|2022-04-07 08:56:00|298.28|295.88|298.17|295.77|298.28|295.88|298.17|295.77|0
1649321780000|2022-04-07 08:56:20|298.07|295.67|298.07|295.67|298.07|295.67|298.07|295.67|0
1649321790000|2022-04-07 08:56:30|298.17|295.77|298.07|295.67|298.17|295.77|298.07|295.67|0
1649321800000|2022-04-07 08:56:40|298.17|295.77|297.97|295.57|298.17|295.77|297.97|295.57|0
1649321810000|2022-04-07 08:56:50|297.87|295.47|297.87|295.47|297.87|295.47|297.87|295.47|0
1649321820000|2022-04-07 08:57:00|297.97|295.57|297.67|295.27|297.97|295.57|297.56|295.16|0
1649321830000|2022-04-07 08:57:10|297.56|295.16|297.47|295.07|297.56|295.16|297.47|295.07|0
1649321840000|2022-04-07 08:57:20|297.16|294.76|296.96|294.56|297.16|294.76|296.96|294.56|0
1649321850000|2022-04-07 08:57:30|297.16|294.76|297.26|294.86|297.56|295.16|297.16|294.76|0
1649321860000|2022-04-07 08:57:40|297.36|294.96|297.16|294.76|297.56|295.16|297.16|294.76|0
1649321870000|2022-04-07 08:57:50|297.36|294.96|296.96|294.56|297.36|294.96|296.76|294.36|0
1649321880000|2022-04-07 08:58:00|297.06|294.66|297.16|294.76|297.16|294.76|297.06|294.66|0
1649321890000|2022-04-07 08:58:10|297.56|295.16|297.47|295.07|297.56|295.16|297.36|294.96|0
1649321900000|2022-04-07 08:58:20|297.36|294.96|297.16|294.76|297.36|294.96|297.16|294.76|0
1649321910000|2022-04-07 08:58:30|297.36|294.96|297.26|294.86|297.36|294.96|297.26|294.86|0
1649321920000|2022-04-07 08:58:40|297.36|294.96|297.36|294.96|297.36|294.96|297.36|294.96|0
1649321930000|2022-04-07 08:58:50|297.26|294.86|297.16|294.76|297.26|294.86|296.96|294.56|0
1649321940000|2022-04-07 08:59:00|296.96|294.56|296.75|294.35|296.96|294.56|296.55|294.15|0
1649321950000|2022-04-07 08:59:10|296.66|294.26|296.55|294.15|296.66|294.26|296.55|294.15|0
1649321960000|2022-04-07 08:59:20|296.75|294.35|296.46|294.06|296.75|294.35|296.46|294.06|0
1649321970000|2022-04-07 08:59:30|296.55|294.15|295.95|293.55|296.55|294.15|295.95|293.55|0
1649321980000|2022-04-07 08:59:40|296.15|293.75|295.95|293.55|296.15|293.75|295.95|293.55|0
1649321990000|2022-04-07 08:59:50|296.05|293.65|295.95|293.55|296.05|293.65|295.95|293.55|0
1649322000000|2022-04-07 09:00:00|296.15|293.75|296.15|293.75|296.15|293.75|296.15|293.75|0
1649322010000|2022-04-07 09:00:10|296.35|293.95|296.55|294.15|296.55|294.15|296.35|293.95|0
1649322020000|2022-04-07 09:00:20|296.75|294.35|296.75|294.35|296.75|294.35|296.55|294.15|0
1649322030000|2022-04-07 09:00:30|296.96|294.56|296.96|294.56|296.96|294.56|296.86|294.46|0
1649322040000|2022-04-07 09:00:40|296.75|294.35|296.96|294.56|296.96|294.56|296.75|294.35|0
1649322060000|2022-04-07 09:01:00|296.75|294.35|296.75|294.35|296.86|294.46|296.75|294.35|0
1649322070000|2022-04-07 09:01:10|296.66|294.26|296.55|294.15|296.66|294.26|296.55|294.15|0
1649322080000|2022-04-07 09:01:20|296.45|294.05|296.15|293.75|296.45|294.05|296.15|293.75|0
1649322090000|2022-04-07 09:01:30|295.95|293.55|296.05|293.65|296.15|293.75|295.95|293.55|0
1649322100000|2022-04-07 09:01:40|296.15|293.75|296.15|293.75|296.35|293.95|296.15|293.75|0
1649322110000|2022-04-07 09:01:50|295.95|293.55|296.15|293.75|296.15|293.75|295.95|293.55|0
1649322130000|2022-04-07 09:02:10|295.95|293.55|296.15|293.75|296.15|293.75|295.95|293.55|0
1649322140000|2022-04-07 09:02:20|295.95|293.55|295.95|293.55|296.15|293.75|295.95|293.55|0
1649322150000|2022-04-07 09:02:30|296.05|293.65|296.05|293.65|296.05|293.65|296.05|293.65|0
1649322160000|2022-04-07 09:02:40|295.95|293.55|296.15|293.75|296.15|293.75|295.95|293.55|0
1649322180000|2022-04-07 09:03:00|295.95|293.55|296.05|293.65|296.05|293.65|295.95|293.55|0
1649322190000|2022-04-07 09:03:10|295.95|293.55|296.05|293.65|296.05|293.65|295.95|293.55|0
1649322200000|2022-04-07 09:03:20|296.15|293.75|296.15|293.75|296.15|293.75|295.95|293.55|0
1649322210000|2022-04-07 09:03:30|295.95|293.55|295.95|293.55|295.95|293.55|295.95|293.55|0
1649322230000|2022-04-07 09:03:50|296.75|294.35|296.75|294.35|296.75|294.35|296.75|294.35|0
1649322240000|2022-04-07 09:04:00|296.95|294.55|296.95|294.55|296.95|294.55|296.86|294.46|0
1649322250000|2022-04-07 09:04:10|297.16|294.76|297.06|294.66|297.16|294.76|297.06|294.66|0
1649322260000|2022-04-07 09:04:20|296.95|294.55|297.16|294.76|297.16|294.76|296.95|294.55|0
1649322270000|2022-04-07 09:04:30|297.26|294.86|297.36|294.96|297.56|295.16|297.26|294.86|0
1649322280000|2022-04-07 09:04:40|297.56|295.16|297.67|295.27|297.67|295.27|297.56|295.16|0
1649322290000|2022-04-07 09:04:50|297.76|295.36|297.97|295.57|297.97|295.57|297.76|295.36|0
1649322310000|2022-04-07 09:05:10|297.76|295.36|297.56|295.16|297.76|295.36|297.56|295.16|0
1649322320000|2022-04-07 09:05:20|297.76|295.36|297.97|295.57|297.97|295.57|297.76|295.36|0
1649322330000|2022-04-07 09:05:30|297.56|295.16|297.46|295.06|297.56|295.16|297.46|295.06|0
1649322340000|2022-04-07 09:05:40|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1649322350000|2022-04-07 09:05:50|297.76|295.36|298.17|295.77|298.17|295.77|297.76|295.36|0
1649322360000|2022-04-07 09:06:00|297.97|295.57|298.17|295.77|298.17|295.77|297.97|295.57|0
1649322370000|2022-04-07 09:06:10|297.97|295.57|297.97|295.57|297.97|295.57|297.76|295.36|0
1649322380000|2022-04-07 09:06:20|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1649322390000|2022-04-07 09:06:30|297.97|295.57|297.76|295.36|297.97|295.57|297.76|295.36|0
1649322400000|2022-04-07 09:06:40|297.67|295.27|297.76|295.36|297.76|295.36|297.67|295.27|0
1649322410000|2022-04-07 09:06:50|297.67|295.27|297.76|295.36|297.76|295.36|297.56|295.16|0
1649322430000|2022-04-07 09:07:10|297.96|295.56|297.96|295.56|298.17|295.77|297.96|295.56|0
1649322440000|2022-04-07 09:07:20|298.17|295.77|298.37|295.97|298.37|295.97|298.17|295.77|0
1649322450000|2022-04-07 09:07:30|298.17|295.77|298.37|295.97|298.37|295.97|298.17|295.77|0
1649322470000|2022-04-07 09:07:50|298.57|296.17|298.57|296.17|298.57|296.17|298.57|296.17|0
1649322480000|2022-04-07 09:08:00|298.68|296.28|298.77|296.37|298.77|296.37|298.68|296.28|0
1649322490000|2022-04-07 09:08:10|299.38|296.98|299.08|296.68|299.38|296.98|299.08|296.68|0
1649322500000|2022-04-07 09:08:20|298.98|296.58|298.98|296.58|299.18|296.78|298.98|296.58|0
1649322510000|2022-04-07 09:08:30|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1649322520000|2022-04-07 09:08:40|299.18|296.78|299.08|296.68|299.18|296.78|298.98|296.58|0
1649322530000|2022-04-07 09:08:50|299.18|296.78|299.18|296.78|299.18|296.78|299.08|296.68|0
1649322540000|2022-04-07 09:09:00|298.98|296.58|298.98|296.58|298.98|296.58|298.77|296.37|0
1649322550000|2022-04-07 09:09:10|299.08|296.68|299.08|296.68|299.08|296.68|299.08|296.68|0
1649322560000|2022-04-07 09:09:20|298.98|296.58|298.98|296.58|299.08|296.68|298.98|296.58|0
1649322570000|2022-04-07 09:09:30|299.18|296.78|298.98|296.58|299.18|296.78|298.98|296.58|0
1649322580000|2022-04-07 09:09:40|299.18|296.78|298.77|296.37|299.18|296.78|298.77|296.37|0
1649322590000|2022-04-07 09:09:50|298.98|296.58|298.98|296.58|298.98|296.58|298.98|296.58|0
1649322600000|2022-04-07 09:10:00|298.77|296.37|298.98|296.58|298.98|296.58|298.77|296.37|0
1649322610000|2022-04-07 09:10:10|298.88|296.48|298.77|296.37|298.98|296.58|298.77|296.37|0
1649322620000|2022-04-07 09:10:20|298.68|296.28|298.98|296.58|298.98|296.58|298.68|296.28|0
1649322630000|2022-04-07 09:10:30|299.08|296.68|298.98|296.58|299.18|296.78|298.98|296.58|0
1649322640000|2022-04-07 09:10:40|299.18|296.78|299.28|296.88|299.28|296.88|299.18|296.78|0
1649322650000|2022-04-07 09:10:50|298.98|296.58|298.77|296.37|298.98|296.58|298.77|296.37|0
1649322670000|2022-04-07 09:11:10|298.98|296.58|299.18|296.78|299.28|296.88|298.98|296.58|0
1649322680000|2022-04-07 09:11:20|299.38|296.98|299.38|296.98|299.38|296.98|299.38|296.98|0
1649322690000|2022-04-07 09:11:30|299.28|296.88|299.18|296.78|299.28|296.88|299.18|296.78|0
1649322700000|2022-04-07 09:11:40|298.98|296.58|298.98|296.58|298.98|296.58|298.77|296.37|0
1649322710000|2022-04-07 09:11:50|299.18|296.78|299.38|296.98|299.38|296.98|299.18|296.78|0
1649322720000|2022-04-07 09:12:00|299.49|297.09|299.58|297.18|299.58|297.18|299.49|297.09|0
1649322730000|2022-04-07 09:12:10|299.38|296.98|299.38|296.98|299.38|296.98|299.38|296.98|0
1649322740000|2022-04-07 09:12:20|299.18|296.78|299.38|296.98|299.38|296.98|299.18|296.78|0
1649322750000|2022-04-07 09:12:30|299.28|296.88|299.28|296.88|299.28|296.88|299.28|296.88|0
1649322760000|2022-04-07 09:12:40|299.38|296.98|299.18|296.78|299.38|296.98|299.18|296.78|0
1649322770000|2022-04-07 09:12:50|298.98|296.58|298.98|296.58|298.98|296.58|298.98|296.58|0
1649322780000|2022-04-07 09:13:00|299.08|296.68|299.18|296.78|299.18|296.78|298.98|296.58|0
1649322790000|2022-04-07 09:13:10|299.08|296.68|298.98|296.58|299.08|296.68|298.98|296.58|0
1649322810000|2022-04-07 09:13:30|299.08|296.68|299.18|296.78|299.18|296.78|298.98|296.58|0
1649322820000|2022-04-07 09:13:40|298.97|296.57|298.97|296.57|298.97|296.57|298.97|296.57|0
1649322830000|2022-04-07 09:13:50|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1649322840000|2022-04-07 09:14:00|298.97|296.57|298.97|296.57|298.97|296.57|298.97|296.57|0
1649322850000|2022-04-07 09:14:10|299.08|296.68|298.97|296.57|299.08|296.68|298.77|296.37|0
1649322860000|2022-04-07 09:14:20|299.18|296.78|298.97|296.57|299.18|296.78|298.77|296.37|0
1649322870000|2022-04-07 09:14:30|298.77|296.37|298.77|296.37|298.77|296.37|298.57|296.17|0
1649322880000|2022-04-07 09:14:40|298.57|296.17|298.67|296.27|298.67|296.27|298.57|296.17|0
1649322890000|2022-04-07 09:14:50|298.57|296.17|298.57|296.17|298.57|296.17|298.47|296.07|0
1649322900000|2022-04-07 09:15:00|298.77|296.37|298.97|296.57|298.97|296.57|298.77|296.37|0
1649322910000|2022-04-07 09:15:10|298.88|296.48|298.88|296.48|298.97|296.57|298.88|296.48|0
1649322920000|2022-04-07 09:15:20|298.77|296.37|298.97|296.57|298.97|296.57|298.77|296.37|0
1649322940000|2022-04-07 09:15:40|298.77|296.37|298.97|296.57|298.97|296.57|298.77|296.37|0
1649322950000|2022-04-07 09:15:50|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1649322960000|2022-04-07 09:16:00|298.97|296.57|299.18|296.78|299.18|296.78|298.97|296.57|0
1649322970000|2022-04-07 09:16:10|298.97|296.57|298.47|296.07|298.97|296.57|298.37|295.97|0
1649322980000|2022-04-07 09:16:20|298.57|296.17|298.27|295.87|298.57|296.17|298.27|295.87|0
1649322990000|2022-04-07 09:16:30|298.16|295.76|298.16|295.76|298.16|295.76|298.16|295.76|0
1649323000000|2022-04-07 09:16:40|297.96|295.56|298.16|295.76|298.16|295.76|297.96|295.56|0
1649323010000|2022-04-07 09:16:50|298.07|295.67|298.16|295.76|298.16|295.76|298.07|295.67|0
1649323020000|2022-04-07 09:17:00|298.27|295.87|298.16|295.76|298.27|295.87|298.16|295.76|0
1649323030000|2022-04-07 09:17:10|298.07|295.67|297.96|295.56|298.07|295.67|297.96|295.56|0
1649323040000|2022-04-07 09:17:20|297.76|295.36|297.76|295.36|297.96|295.56|297.76|295.36|0
1649323050000|2022-04-07 09:17:30|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1649323060000|2022-04-07 09:17:40|296.75|294.35|296.55|294.15|296.75|294.35|296.55|294.15|0
1649323070000|2022-04-07 09:17:50|296.65|294.25|297.3|294.9|297.3|294.9|296.14|293.74|0
1649323080000|2022-04-07 09:18:00|297.1|294.7|296.76|294.36|297.3|294.9|296.76|294.36|0
1649323090000|2022-04-07 09:18:10|296.96|294.56|296.96|294.56|296.96|294.56|296.96|294.56|0
1649323100000|2022-04-07 09:18:20|297.16|294.76|296.96|294.56|297.16|294.76|296.96|294.56|0
1649323110000|2022-04-07 09:18:30|297.06|294.66|297.16|294.76|297.16|294.76|296.96|294.56|0
1649323120000|2022-04-07 09:18:40|297.26|294.86|297.56|295.16|297.56|295.16|297.26|294.86|0
1649323130000|2022-04-07 09:18:50|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1649323140000|2022-04-07 09:19:00|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1649323150000|2022-04-07 09:19:10|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1649323160000|2022-04-07 09:19:20|297.67|295.27|298.17|295.77|298.17|295.77|297.67|295.27|0
1649323170000|2022-04-07 09:19:30|297.97|295.57|297.97|295.57|297.97|295.57|297.97|295.57|0
1649323180000|2022-04-07 09:19:40|298.07|295.67|298.17|295.77|298.17|295.77|298.07|295.67|0
1649323190000|2022-04-07 09:19:50|298.27|295.87|298.17|295.77|298.27|295.87|298.17|295.77|0
1649323200000|2022-04-07 09:20:00|298.27|295.87|298.27|295.87|298.27|295.87|298.27|295.87|0
1649323210000|2022-04-07 09:20:10|298.17|295.77|298.07|295.67|298.17|295.77|298.07|295.67|0
1649323220000|2022-04-07 09:20:20|298.17|295.77|297.97|295.57|298.17|295.77|297.87|295.47|0
1649323230000|2022-04-07 09:20:30|297.87|295.47|297.56|295.16|297.87|295.47|297.56|295.16|0
1649323240000|2022-04-07 09:20:40|297.46|295.06|297.16|294.76|297.46|295.06|297.16|294.76|0
1649323250000|2022-04-07 09:20:50|297.36|294.96|297.36|294.96|297.36|294.96|297.36|294.96|0
1649323260000|2022-04-07 09:21:00|297.16|294.76|297.26|294.86|297.26|294.86|297.16|294.76|0
1649323270000|2022-04-07 09:21:10|297.36|294.96|297.36|294.96|297.36|294.96|297.16|294.76|0
1649323280000|2022-04-07 09:21:20|298.57|296.17|298.37|295.97|298.57|296.17|298.37|295.97|0
1649323290000|2022-04-07 09:21:30|298.17|295.77|298.17|295.77|298.37|295.97|298.17|295.77|0
1649323310000|2022-04-07 09:21:50|297.76|295.36|298.07|295.67|298.07|295.67|297.76|295.36|0
1649323320000|2022-04-07 09:22:00|298.17|295.77|297.96|295.56|298.17|295.77|297.96|295.56|0
1649323330000|2022-04-07 09:22:10|297.76|295.36|297.87|295.47|297.87|295.47|297.56|295.16|0
1649323340000|2022-04-07 09:22:20|297.76|295.36|297.96|295.56|298.17|295.77|297.76|295.36|0
1649323350000|2022-04-07 09:22:30|298.17|295.77|298.17|295.77|298.17|295.77|298.17|295.77|0
1649323360000|2022-04-07 09:22:40|298.07|295.67|297.76|295.36|298.07|295.67|297.76|295.36|0
1649323370000|2022-04-07 09:22:50|297.56|295.16|297.16|294.76|297.76|295.36|297.16|294.76|0
1649323380000|2022-04-07 09:23:00|296.96|294.56|296.96|294.56|297.06|294.66|296.96|294.56|0
1649323400000|2022-04-07 09:23:20|296.75|294.35|295.75|293.35|296.75|294.35|295.75|293.35|0
1649323410000|2022-04-07 09:23:30|295.95|293.55|296.25|293.85|296.35|293.95|295.95|293.55|0
1649323420000|2022-04-07 09:23:40|296.55|294.15|296.35|293.95|296.55|294.15|296.15|293.75|0
1649323430000|2022-04-07 09:23:50|296.15|293.75|296.25|293.85|296.25|293.85|296.15|293.75|0
1649323440000|2022-04-07 09:24:00|296.55|294.15|296.25|293.85|296.55|294.15|296.25|293.85|0
1649323450000|2022-04-07 09:24:10|296.35|293.95|296.55|294.15|296.55|294.15|296.35|293.95|0
1649323460000|2022-04-07 09:24:20|296.66|294.26|297.06|294.66|297.06|294.66|296.55|294.15|0
1649323470000|2022-04-07 09:24:30|297.36|294.96|297.56|295.16|297.56|295.16|297.26|294.86|0
1649323480000|2022-04-07 09:24:40|297.36|294.96|297.56|295.16|297.56|295.16|297.36|294.96|0
1649323490000|2022-04-07 09:24:50|297.76|295.36|297.76|295.36|297.87|295.47|297.76|295.36|0
1649323500000|2022-04-07 09:25:00|297.87|295.47|297.76|295.36|297.87|295.47|297.76|295.36|0
1649323510000|2022-04-07 09:25:10|297.96|295.56|297.96|295.56|298.17|295.77|297.96|295.56|0
1649323520000|2022-04-07 09:25:20|298.17|295.77|298.17|295.77|298.17|295.77|298.17|295.77|0
1649323530000|2022-04-07 09:25:30|298.57|296.17|298.77|296.37|298.77|296.37|298.57|296.17|0
1649323540000|2022-04-07 09:25:40|298.57|296.17|298.57|296.17|298.57|296.17|298.47|296.07|0
1649323550000|2022-04-07 09:25:50|298.17|295.77|298.27|295.87|298.27|295.87|298.17|295.77|0
1649323560000|2022-04-07 09:26:00|298.37|295.97|298.37|295.97|298.37|295.97|298.37|295.97|0
1649323570000|2022-04-07 09:26:10|298.57|296.17|298.17|295.77|298.57|296.17|298.17|295.77|0
1649323580000|2022-04-07 09:26:20|298.07|295.67|298.17|295.77|298.17|295.77|298.07|295.67|0
1649323590000|2022-04-07 09:26:30|298.57|296.17|298.37|295.97|298.57|296.17|298.37|295.97|0
1649323600000|2022-04-07 09:26:40|298.17|295.77|298.16|295.76|298.17|295.77|297.96|295.56|0
1649323610000|2022-04-07 09:26:50|297.96|295.56|297.76|295.36|297.96|295.56|297.76|295.36|0
1649323620000|2022-04-07 09:27:00|297.56|295.16|297.46|295.06|297.56|295.16|297.46|295.06|0
1649323630000|2022-04-07 09:27:10|297.36|294.96|297.87|295.47|297.87|295.47|297.36|294.96|0
1649323640000|2022-04-07 09:27:20|297.96|295.56|298.37|295.97|298.37|295.97|297.76|295.36|0
1649323650000|2022-04-07 09:27:30|298.07|295.67|298.16|295.76|298.16|295.76|298.07|295.67|0
1649323660000|2022-04-07 09:27:40|298.07|295.67|297.96|295.56|298.07|295.67|297.76|295.36|0
1649323670000|2022-04-07 09:27:50|297.76|295.36|297.96|295.56|297.96|295.56|297.76|295.36|0
1649323680000|2022-04-07 09:28:00|297.56|295.16|297.56|295.16|297.76|295.36|297.56|295.16|0
1649323690000|2022-04-07 09:28:10|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1649323700000|2022-04-07 09:28:20|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1649323720000|2022-04-07 09:28:40|298.07|295.67|297.96|295.56|298.16|295.76|297.96|295.56|0
1649323730000|2022-04-07 09:28:50|298.16|295.76|298.16|295.76|298.16|295.76|298.16|295.76|0
1649323740000|2022-04-07 09:29:00|298.37|295.97|297.96|295.56|298.37|295.97|297.96|295.56|0
1649323750000|2022-04-07 09:29:10|297.87|295.47|297.96|295.56|297.96|295.56|297.87|295.47|0
1649323760000|2022-04-07 09:29:20|297.76|295.36|297.87|295.47|297.87|295.47|297.76|295.36|0
1649323770000|2022-04-07 09:29:30|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1649323780000|2022-04-07 09:29:40|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1649323790000|2022-04-07 09:29:50|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1649323800000|2022-04-07 09:30:00|297.76|295.36|297.56|295.16|297.76|295.36|297.36|294.96|0
1649323810000|2022-04-07 09:30:10|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1649323820000|2022-04-07 09:30:20|297.96|295.56|297.96|295.56|297.96|295.56|297.96|295.56|0
1649323830000|2022-04-07 09:30:30|298.07|295.67|297.96|295.56|298.07|295.67|297.96|295.56|0
1649323840000|2022-04-07 09:30:40|298.16|295.76|297.96|295.56|298.16|295.76|297.96|295.56|0
1649323850000|2022-04-07 09:30:50|297.76|295.36|297.96|295.56|297.96|295.56|297.76|295.36|0
1649323860000|2022-04-07 09:31:00|297.86|295.46|297.86|295.46|297.86|295.46|297.86|295.46|0
1649323870000|2022-04-07 09:31:10|297.76|295.36|297.15|294.75|297.76|295.36|297.15|294.75|0
1649323880000|2022-04-07 09:31:20|297.36|294.96|297.15|294.75|297.36|294.96|297.15|294.75|0
1649323890000|2022-04-07 09:31:30|297.26|294.86|297.15|294.75|297.26|294.86|297.15|294.75|0
1649323900000|2022-04-07 09:31:40|297.36|294.96|297.46|295.06|297.46|295.06|297.36|294.96|0
1649323910000|2022-04-07 09:31:50|297.56|295.16|297.15|294.75|297.56|295.16|297.15|294.75|0
1649323920000|2022-04-07 09:32:00|297.36|294.96|297.26|294.86|297.36|294.96|297.15|294.75|0
1649323930000|2022-04-07 09:32:10|296.95|294.55|296.75|294.35|296.95|294.55|296.75|294.35|0
1649323940000|2022-04-07 09:32:20|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1649323950000|2022-04-07 09:32:30|296.75|294.35|297.15|294.75|297.15|294.75|296.75|294.35|0
1649323970000|2022-04-07 09:32:50|297.36|294.96|297.15|294.75|297.36|294.96|297.15|294.75|0
1649323980000|2022-04-07 09:33:00|297.36|294.96|297.36|294.96|297.46|295.06|297.36|294.96|0
1649323990000|2022-04-07 09:33:10|297.35|294.95|297.66|295.26|297.66|295.26|297.35|294.95|0
1649324000000|2022-04-07 09:33:20|297.96|295.56|297.35|294.95|297.96|295.56|297.35|294.95|0
1649324010000|2022-04-07 09:33:30|297.15|294.75|296.95|294.55|297.15|294.75|296.95|294.55|0
1649324020000|2022-04-07 09:33:40|297.06|294.66|297.15|294.75|297.15|294.75|297.06|294.66|0
1649324050000|2022-04-07 09:34:10|297.35|294.95|297.35|294.95|297.35|294.95|297.26|294.86|0
1649324060000|2022-04-07 09:34:20|297.15|294.75|296.95|294.55|297.15|294.75|296.95|294.55|0
1649324080000|2022-04-07 09:34:40|297.56|295.16|297.35|294.95|297.56|295.16|297.35|294.95|0
1649324090000|2022-04-07 09:34:50|297.15|294.75|297.56|295.16|297.56|295.16|297.15|294.75|0
1649324100000|2022-04-07 09:35:00|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1649324110000|2022-04-07 09:35:10|297.35|294.95|297.35|294.95|297.35|294.95|297.15|294.75|0
1649324130000|2022-04-07 09:35:30|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1649324140000|2022-04-07 09:35:40|297.76|295.36|297.66|295.26|297.76|295.36|297.66|295.26|0
1649324150000|2022-04-07 09:35:50|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1649324160000|2022-04-07 09:36:00|297.76|295.36|297.56|295.16|297.76|295.36|297.56|295.16|0
1649324170000|2022-04-07 09:36:10|297.66|295.26|297.35|294.95|297.66|295.26|297.35|294.95|0
1649324180000|2022-04-07 09:36:20|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1649324190000|2022-04-07 09:36:30|297.76|295.36|297.76|295.36|297.76|295.36|297.76|295.36|0
1649324210000|2022-04-07 09:36:50|297.86|295.46|297.96|295.56|297.96|295.56|297.86|295.46|0
1649324220000|2022-04-07 09:37:00|297.76|295.36|297.56|295.16|297.76|295.36|297.56|295.16|0
1649324230000|2022-04-07 09:37:10|297.66|295.26|297.76|295.36|297.76|295.36|297.66|295.26|0
1649324240000|2022-04-07 09:37:20|297.56|295.16|297.96|295.56|297.96|295.56|297.56|295.16|0
1649324250000|2022-04-07 09:37:30|297.76|295.36|297.56|295.16|297.76|295.36|297.56|295.16|0
1649324260000|2022-04-07 09:37:40|297.76|295.36|297.56|295.16|297.76|295.36|297.56|295.16|0
1649324270000|2022-04-07 09:37:50|297.46|295.06|297.15|294.75|297.55|295.15|297.15|294.75|0
1649324280000|2022-04-07 09:38:00|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1649324290000|2022-04-07 09:38:10|296.55|294.15|296.34|293.94|296.55|294.15|296.34|293.94|0
1649324300000|2022-04-07 09:38:20|296.14|293.74|296.14|293.74|296.14|293.74|296.05|293.65|0
1649324310000|2022-04-07 09:38:30|296.34|293.94|296.14|293.74|296.34|293.94|296.14|293.74|0
1649324320000|2022-04-07 09:38:40|296.05|293.65|296.05|293.65|296.05|293.65|296.05|293.65|0
1649324330000|2022-04-07 09:38:50|296.14|293.74|296.55|294.15|296.55|294.15|296.14|293.74|0
1649324340000|2022-04-07 09:39:00|296.65|294.25|296.55|294.15|296.65|294.25|296.55|294.15|0
1649324350000|2022-04-07 09:39:10|296.45|294.05|296.34|293.94|296.45|294.05|296.34|293.94|0
1649324360000|2022-04-07 09:39:20|296.55|294.15|296.34|293.94|296.55|294.15|296.34|293.94|0
1649324370000|2022-04-07 09:39:30|296.14|293.74|295.94|293.54|296.14|293.74|295.94|293.54|0
1649324380000|2022-04-07 09:39:40|295.84|293.44|296.14|293.74|296.14|293.74|295.84|293.44|0
1649324390000|2022-04-07 09:39:50|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1649324400000|2022-04-07 09:40:00|295.74|293.34|295.94|293.54|295.94|293.54|295.74|293.34|0
1649324410000|2022-04-07 09:40:10|296.05|293.65|296.34|293.94|296.34|293.94|296.05|293.65|0
1649324420000|2022-04-07 09:40:20|296.55|294.15|296.14|293.74|296.55|294.15|296.14|293.74|0
1649324430000|2022-04-07 09:40:30|296.34|293.94|295.94|293.54|296.34|293.94|295.94|293.54|0
1649324440000|2022-04-07 09:40:40|295.74|293.34|295.74|293.34|295.74|293.34|295.74|293.34|0
1649324450000|2022-04-07 09:40:50|295.94|293.54|295.84|293.44|295.94|293.54|295.74|293.34|0
1649324460000|2022-04-07 09:41:00|295.74|293.34|295.54|293.14|295.74|293.34|295.54|293.14|0
1649324470000|2022-04-07 09:41:10|295.64|293.24|295.54|293.14|295.74|293.34|295.54|293.14|0
1649324480000|2022-04-07 09:41:20|295.74|293.34|295.74|293.34|295.74|293.34|295.74|293.34|0
1649324490000|2022-04-07 09:41:30|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1649324500000|2022-04-07 09:41:40|295.74|293.34|295.74|293.34|295.94|293.54|295.74|293.34|0
1649324510000|2022-04-07 09:41:50|295.54|293.14|295.54|293.14|295.54|293.14|295.54|293.14|0
1649324520000|2022-04-07 09:42:00|295.74|293.34|295.74|293.34|295.74|293.34|295.54|293.14|0
1649324530000|2022-04-07 09:42:10|295.54|293.14|294.93|292.53|295.54|293.14|294.93|292.53|0
1649324540000|2022-04-07 09:42:20|295.04|292.64|295.34|292.94|295.34|292.94|295.04|292.64|0
1649324550000|2022-04-07 09:42:30|295.54|293.14|295.14|292.74|295.54|293.14|295.14|292.74|0
1649324560000|2022-04-07 09:42:40|294.93|292.53|294.93|292.53|294.93|292.53|294.93|292.53|0
1649324570000|2022-04-07 09:42:50|294.84|292.44|294.73|292.33|294.84|292.44|294.73|292.33|0
1649324580000|2022-04-07 09:43:00|294.33|291.93|294.73|292.33|294.73|292.33|294.33|291.93|0
1649324590000|2022-04-07 09:43:10|294.53|292.13|294.33|291.93|294.53|292.13|294.33|291.93|0
1649324600000|2022-04-07 09:43:20|294.53|292.13|294.53|292.13|294.53|292.13|294.53|292.13|0
1649324610000|2022-04-07 09:43:30|295.14|292.74|295.14|292.74|295.34|292.94|295.14|292.74|0
1649324620000|2022-04-07 09:43:40|295.34|292.94|295.34|292.94|295.34|292.94|295.14|292.74|0
1649324630000|2022-04-07 09:43:50|295.04|292.64|295.14|292.74|295.34|292.94|294.93|292.53|0
1649324640000|2022-04-07 09:44:00|294.73|292.33|295.13|292.73|295.14|292.74|294.73|292.33|0
1649324660000|2022-04-07 09:44:20|294.73|292.33|294.93|292.53|294.93|292.53|294.73|292.33|0
1649324670000|2022-04-07 09:44:30|294.84|292.44|295.04|292.64|295.04|292.64|294.84|292.44|0
1649324680000|2022-04-07 09:44:40|295.34|292.94|295.34|292.94|295.34|292.94|295.34|292.94|0
1649324700000|2022-04-07 09:45:00|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1649324710000|2022-04-07 09:45:10|295.74|293.34|295.74|293.34|296.04|293.64|295.74|293.34|0
1649324720000|2022-04-07 09:45:20|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1649324750000|2022-04-07 09:45:50|296.14|293.74|296.14|293.74|296.14|293.74|295.94|293.54|0
1649324760000|2022-04-07 09:46:00|296.34|293.94|296.34|293.94|296.34|293.94|296.14|293.74|0
1649324770000|2022-04-07 09:46:10|296.14|293.74|296.14|293.74|296.34|293.94|296.14|293.74|0
1649324780000|2022-04-07 09:46:20|296.34|293.94|296.34|293.94|296.34|293.94|296.25|293.85|0
1649324790000|2022-04-07 09:46:30|296.54|294.14|296.54|294.14|296.54|294.14|296.54|294.14|0
1649324800000|2022-04-07 09:46:40|296.74|294.34|296.54|294.14|296.74|294.34|296.54|294.14|0
1649324810000|2022-04-07 09:46:50|296.74|294.34|296.54|294.14|296.74|294.34|296.54|294.14|0
1649324820000|2022-04-07 09:47:00|296.34|293.94|296.54|294.14|296.54|294.14|296.34|293.94|0
1649324830000|2022-04-07 09:47:10|296.34|293.94|296.34|293.94|296.34|293.94|296.34|293.94|0
1649324840000|2022-04-07 09:47:20|296.54|294.14|296.54|294.14|296.54|294.14|296.54|294.14|0
1649324860000|2022-04-07 09:47:40|296.34|293.94|295.94|293.54|296.34|293.94|295.94|293.54|0
1649324880000|2022-04-07 09:48:00|295.74|293.34|295.74|293.34|295.74|293.34|295.74|293.34|0
1649324890000|2022-04-07 09:48:10|295.94|293.54|295.94|293.54|296.04|293.64|295.94|293.54|0
1649324900000|2022-04-07 09:48:20|296.04|293.64|295.94|293.54|296.04|293.64|295.94|293.54|0
1649324920000|2022-04-07 09:48:40|295.74|293.34|295.74|293.34|295.94|293.54|295.74|293.34|0
1649324930000|2022-04-07 09:48:50|295.94|293.54|295.94|293.54|296.04|293.64|295.94|293.54|0
1649324940000|2022-04-07 09:49:00|295.74|293.34|295.54|293.14|295.74|293.34|295.54|293.14|0
1649324950000|2022-04-07 09:49:10|295.44|293.04|295.44|293.04|295.54|293.14|295.44|293.04|0
1649324960000|2022-04-07 09:49:20|295.33|292.93|295.54|293.14|295.54|293.14|295.33|292.93|0
1649324980000|2022-04-07 09:49:40|295.74|293.34|295.74|293.34|295.74|293.34|295.74|293.34|0
1649324990000|2022-04-07 09:49:50|295.64|293.24|295.64|293.24|295.74|293.34|295.64|293.24|0
1649325000000|2022-04-07 09:50:00|295.54|293.14|295.94|293.54|295.94|293.54|295.54|293.14|0
1649325020000|2022-04-07 09:50:20|295.74|293.34|295.84|293.44|295.84|293.44|295.74|293.34|0
1649325030000|2022-04-07 09:50:30|295.74|293.34|296.14|293.74|296.34|293.94|295.74|293.34|0
1649325040000|2022-04-07 09:50:40|296.34|293.94|296.14|293.74|296.34|293.94|296.14|293.74|0
1649325050000|2022-04-07 09:50:50|295.94|293.54|295.94|293.54|296.14|293.74|295.94|293.54|0
1649325060000|2022-04-07 09:51:00|295.84|293.44|296.04|293.64|296.04|293.64|295.84|293.44|0
1649325070000|2022-04-07 09:51:10|295.94|293.54|296.04|293.64|296.14|293.74|295.94|293.54|0
1649325080000|2022-04-07 09:51:20|296.14|293.74|296.14|293.74|296.14|293.74|296.04|293.64|0
1649325090000|2022-04-07 09:51:30|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1649325100000|2022-04-07 09:51:40|296.34|293.94|296.34|293.94|296.34|293.94|296.24|293.84|0
1649325110000|2022-04-07 09:51:50|296.44|294.04|296.54|294.14|296.54|294.14|296.44|294.04|0
1649325120000|2022-04-07 09:52:00|296.34|293.94|296.14|293.74|296.34|293.94|296.14|293.74|0
1649325130000|2022-04-07 09:52:10|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1649325150000|2022-04-07 09:52:30|296.14|293.74|295.94|293.54|296.14|293.74|295.94|293.54|0
1649325160000|2022-04-07 09:52:40|296.14|293.74|295.94|293.54|296.14|293.74|295.94|293.54|0
1649325170000|2022-04-07 09:52:50|295.84|293.44|295.94|293.54|295.94|293.54|295.84|293.44|0
1649325180000|2022-04-07 09:53:00|296.14|293.74|296.14|293.74|296.14|293.74|295.94|293.54|0
1649325190000|2022-04-07 09:53:10|295.94|293.54|295.74|293.34|295.94|293.54|295.53|293.13|0
1649325200000|2022-04-07 09:53:20|295.64|293.24|295.53|293.13|295.64|293.24|295.53|293.13|0
1649325210000|2022-04-07 09:53:30|295.73|293.33|295.33|292.93|295.73|293.33|295.33|292.93|0
1649325220000|2022-04-07 09:53:40|295.24|292.84|295.13|292.73|295.24|292.84|295.03|292.63|0
1649325230000|2022-04-07 09:53:50|294.93|292.53|294.93|292.53|294.93|292.53|294.93|292.53|0
1649325240000|2022-04-07 09:54:00|294.73|292.33|295.13|292.73|295.13|292.73|294.73|292.33|0
1649325250000|2022-04-07 09:54:10|295.24|292.84|295.24|292.84|295.24|292.84|295.13|292.73|0
1649325260000|2022-04-07 09:54:20|295.13|292.73|295.24|292.84|295.24|292.84|295.13|292.73|0
1649325270000|2022-04-07 09:54:30|295.33|292.93|295.33|292.93|295.44|293.04|295.33|292.93|0
1649325280000|2022-04-07 09:54:40|295.53|293.13|295.33|292.93|295.53|293.13|295.33|292.93|0
1649325290000|2022-04-07 09:54:50|295.13|292.73|294.93|292.53|295.13|292.73|294.93|292.53|0
1649325330000|2022-04-07 09:55:30|294.83|292.43|294.93|292.53|294.93|292.53|294.83|292.43|0
1649325340000|2022-04-07 09:55:40|295.13|292.73|295.53|293.13|295.53|293.13|295.13|292.73|0
1649325350000|2022-04-07 09:55:50|295.44|293.04|295.13|292.73|295.44|293.04|295.13|292.73|0
1649325360000|2022-04-07 09:56:00|295.23|292.83|295.13|292.73|295.33|292.93|295.13|292.73|0
1649325370000|2022-04-07 09:56:10|294.73|292.33|294.93|292.53|294.93|292.53|294.73|292.33|0
1649325380000|2022-04-07 09:56:20|294.83|292.43|294.73|292.33|294.83|292.43|294.53|292.13|0
1649325390000|2022-04-07 09:56:30|294.63|292.23|294.53|292.13|294.63|292.23|294.53|292.13|0
1649325400000|2022-04-07 09:56:40|294.33|291.93|294.33|291.93|294.53|292.13|294.33|291.93|0
1649325410000|2022-04-07 09:56:50|294.53|292.13|294.33|291.93|294.53|292.13|294.33|291.93|0
1649325420000|2022-04-07 09:57:00|294.43|292.03|294.53|292.13|294.53|292.13|294.33|291.93|0
1649325440000|2022-04-07 09:57:20|294.73|292.33|294.53|292.13|294.73|292.33|294.53|292.13|0
1649325460000|2022-04-07 09:57:40|294.33|291.93|294.33|291.93|294.33|291.93|294.33|291.93|0
1649325470000|2022-04-07 09:57:50|294.12|291.72|293.72|291.32|294.12|291.72|293.72|291.32|0
1649325480000|2022-04-07 09:58:00|293.92|291.52|293.72|291.32|293.92|291.52|293.72|291.32|0
1649325500000|2022-04-07 09:58:20|293.52|291.12|293.52|291.12|293.52|291.12|293.32|290.92|0
1649325510000|2022-04-07 09:58:30|293.32|290.92|293.32|290.92|293.32|290.92|293.32|290.92|0
1649325530000|2022-04-07 09:58:50|293.52|291.12|293.52|291.12|293.52|291.12|293.52|291.12|0
1649325540000|2022-04-07 09:59:00|293.32|290.92|293.12|290.72|293.32|290.92|293.12|290.72|0
1649325550000|2022-04-07 09:59:10|292.92|290.52|292.72|290.32|292.92|290.52|292.72|290.32|0
1649325560000|2022-04-07 09:59:20|292.92|290.52|293.12|290.72|293.32|290.92|292.92|290.52|0
1649325570000|2022-04-07 09:59:30|293.32|290.92|293.32|290.92|293.32|290.92|293.32|290.92|0
1649325580000|2022-04-07 09:59:40|293.12|290.72|293.52|291.12|293.52|291.12|293.12|290.72|0
1649325600000|2022-04-07 10:00:00|293.92|291.52|293.92|291.52|293.92|291.52|293.92|291.52|0
1649325610000|2022-04-07 10:00:10|293.72|291.32|293.52|291.12|293.72|291.32|293.52|291.12|0
1649325620000|2022-04-07 10:00:20|293.72|291.32|293.72|291.32|293.72|291.32|293.72|291.32|0
1649325630000|2022-04-07 10:00:30|293.52|291.12|293.72|291.32|293.72|291.32|293.52|291.12|0
1649325640000|2022-04-07 10:00:40|293.52|291.12|293.32|290.92|293.52|291.12|293.32|290.92|0
1649325650000|2022-04-07 10:00:50|293.52|291.12|293.52|291.12|293.52|291.12|293.52|291.12|0
1649325660000|2022-04-07 10:01:00|293.32|290.92|293.52|291.12|293.52|291.12|293.32|290.92|0
1649325670000|2022-04-07 10:01:10|293.63|291.23|293.52|291.12|293.63|291.23|293.52|291.12|0
1649325680000|2022-04-07 10:01:20|293.72|291.32|293.72|291.32|293.72|291.32|293.72|291.32|0
1649325690000|2022-04-07 10:01:30|293.32|290.92|293.32|290.92|293.32|290.92|293.32|290.92|0
1649325700000|2022-04-07 10:01:40|293.42|291.02|293.32|290.92|293.42|291.02|293.32|290.92|0
1649325710000|2022-04-07 10:01:50|292.92|290.52|292.92|290.52|293.02|290.62|292.92|290.52|0
1649325720000|2022-04-07 10:02:00|293.12|290.72|292.92|290.52|293.12|290.72|292.92|290.52|0
1649325730000|2022-04-07 10:02:10|292.82|290.42|292.72|290.32|292.82|290.42|292.72|290.32|0
1649325740000|2022-04-07 10:02:20|292.82|290.42|292.92|290.52|292.92|290.52|292.82|290.42|0
1649325750000|2022-04-07 10:02:30|292.72|290.32|293.12|290.72|293.12|290.72|292.72|290.32|0
1649325770000|2022-04-07 10:02:50|292.92|290.52|292.92|290.52|292.92|290.52|292.92|290.52|0
1649325780000|2022-04-07 10:03:00|293.12|290.72|292.92|290.52|293.12|290.72|292.92|290.52|0
1649325800000|2022-04-07 10:03:20|292.72|290.32|292.72|290.32|292.72|290.32|292.72|290.32|0
1649325810000|2022-04-07 10:03:30|292.92|290.52|292.72|290.32|292.92|290.52|292.72|290.32|0
1649325820000|2022-04-07 10:03:40|292.92|290.52|292.92|290.52|292.92|290.52|292.92|290.52|0
1649325840000|2022-04-07 10:04:00|292.72|290.32|292.92|290.52|292.92|290.52|292.72|290.32|0
1649325850000|2022-04-07 10:04:10|292.72|290.32|292.72|290.32|292.72|290.32|292.72|290.32|0
1649325860000|2022-04-07 10:04:20|292.92|290.52|292.92|290.52|292.92|290.52|292.92|290.52|0
1649325870000|2022-04-07 10:04:30|292.72|290.32|292.72|290.32|292.92|290.52|292.72|290.32|0
1649325880000|2022-04-07 10:04:40|293.12|290.72|293.12|290.72|293.12|290.72|293.12|290.72|0
1649325890000|2022-04-07 10:04:50|293.32|290.92|293.52|291.12|293.52|291.12|293.32|290.92|0
1649325900000|2022-04-07 10:05:00|293.32|290.92|293.52|291.12|293.52|291.12|293.32|290.92|0
1649325910000|2022-04-07 10:05:10|293.42|291.02|293.52|291.12|293.52|291.12|293.42|291.02|0
1649325930000|2022-04-07 10:05:30|293.72|291.32|293.72|291.32|293.72|291.32|293.72|291.32|0
1649325940000|2022-04-07 10:05:40|293.52|291.12|293.72|291.32|293.72|291.32|293.52|291.12|0
1649325950000|2022-04-07 10:05:50|293.52|291.12|293.52|291.12|293.52|291.12|293.32|290.92|0
1649325960000|2022-04-07 10:06:00|293.72|291.32|293.52|291.12|293.72|291.32|293.52|291.12|0
1649325970000|2022-04-07 10:06:10|293.32|290.92|293.52|291.12|293.62|291.22|293.32|290.92|0
1649325980000|2022-04-07 10:06:20|293.32|290.92|293.52|291.12|293.62|291.22|293.32|290.92|0
1649325990000|2022-04-07 10:06:30|293.42|291.02|293.52|291.12|293.52|291.12|293.42|291.02|0
1649326000000|2022-04-07 10:06:40|293.42|291.02|293.42|291.02|293.42|291.02|293.42|291.02|0
1649326010000|2022-04-07 10:06:50|293.52|291.12|293.52|291.12|293.52|291.12|293.52|291.12|0
1649326030000|2022-04-07 10:07:10|293.32|290.92|293.32|290.92|293.32|290.92|293.32|290.92|0
1649326040000|2022-04-07 10:07:20|293.12|290.72|293.32|290.92|293.32|290.92|293.12|290.72|0
1649326050000|2022-04-07 10:07:30|293.52|291.12|293.32|290.92|293.52|291.12|293.32|290.92|0
1649326070000|2022-04-07 10:07:50|293.42|291.02|293.52|291.12|293.52|291.12|293.42|291.02|0
1649326080000|2022-04-07 10:08:00|293.72|291.32|293.72|291.32|293.72|291.32|293.72|291.32|0
1649326090000|2022-04-07 10:08:10|293.52|291.12|293.42|291.02|293.52|291.12|293.32|290.92|0
1649326100000|2022-04-07 10:08:20|293.52|291.12|293.52|291.12|293.52|291.12|293.32|290.92|0
1649326120000|2022-04-07 10:08:40|293.32|290.92|293.42|291.02|293.42|291.02|293.32|290.92|0
1649326130000|2022-04-07 10:08:50|293.32|290.92|293.12|290.72|293.32|290.92|293.12|290.72|0
1649326140000|2022-04-07 10:09:00|292.92|290.52|293.02|290.62|293.12|290.72|292.92|290.52|0
1649326150000|2022-04-07 10:09:10|292.92|290.52|292.92|290.52|292.92|290.52|292.92|290.52|0
1649326170000|2022-04-07 10:09:30|293.12|290.72|293.32|290.92|293.32|290.92|293.12|290.72|0
1649326180000|2022-04-07 10:09:40|293.12|290.72|293.22|290.82|293.32|290.92|293.12|290.72|0
1649326190000|2022-04-07 10:09:50|293.32|290.92|293.32|290.92|293.32|290.92|293.32|290.92|0
1649326210000|2022-04-07 10:10:10|293.52|291.12|293.62|291.22|293.62|291.22|293.52|291.12|0
1649326220000|2022-04-07 10:10:20|293.52|291.12|293.52|291.12|293.52|291.12|293.52|291.12|0
1649326240000|2022-04-07 10:10:40|293.72|291.32|293.62|291.22|293.72|291.32|293.62|291.22|0
1649326250000|2022-04-07 10:10:50|293.72|291.32|293.52|291.12|293.72|291.32|293.52|291.12|0
1649326260000|2022-04-07 10:11:00|293.62|291.22|293.72|291.32|293.72|291.32|293.62|291.22|0
1649326270000|2022-04-07 10:11:10|293.92|291.52|293.72|291.32|293.92|291.52|293.72|291.32|0
1649326280000|2022-04-07 10:11:20|293.82|291.42|293.82|291.42|293.82|291.42|293.82|291.42|0
1649326290000|2022-04-07 10:11:30|293.72|291.32|293.72|291.32|293.72|291.32|293.72|291.32|0
1649326300000|2022-04-07 10:11:40|293.82|291.42|293.72|291.32|293.82|291.42|293.72|291.32|0
1649326310000|2022-04-07 10:11:50|293.82|291.42|293.92|291.52|293.92|291.52|293.72|291.32|0
1649326320000|2022-04-07 10:12:00|293.72|291.32|293.72|291.32|293.72|291.32|293.72|291.32|0
1649326330000|2022-04-07 10:12:10|293.52|291.12|293.52|291.12|293.72|291.32|293.52|291.12|0
1649326360000|2022-04-07 10:12:40|293.72|291.32|293.52|291.12|293.72|291.32|293.52|291.12|0
1649326370000|2022-04-07 10:12:50|293.62|291.22|293.62|291.22|293.62|291.22|293.62|291.22|0
1649326380000|2022-04-07 10:13:00|293.72|291.32|293.52|291.12|293.72|291.32|293.52|291.12|0
1649326390000|2022-04-07 10:13:10|293.62|291.22|293.52|291.12|293.62|291.22|293.52|291.12|0
1649326400000|2022-04-07 10:13:20|293.32|290.92|293.32|290.92|293.32|290.92|293.32|290.92|0
1649326410000|2022-04-07 10:13:30|293.52|291.12|293.52|291.12|293.52|291.12|293.52|291.12|0
1649326470000|2022-04-07 10:14:30|293.32|290.92|293.52|291.12|293.52|291.12|293.32|290.92|0
1649326480000|2022-04-07 10:14:40|293.42|291.02|293.42|291.02|293.42|291.02|293.32|290.92|0
1649326490000|2022-04-07 10:14:50|293.32|290.92|293.32|290.92|293.32|290.92|293.32|290.92|0
1649326500000|2022-04-07 10:15:00|293.42|291.02|293.52|291.12|293.52|291.12|293.42|291.02|0
1649326510000|2022-04-07 10:15:10|293.32|290.92|293.11|290.71|293.32|290.92|293.11|290.71|0
1649326520000|2022-04-07 10:15:20|293.22|290.82|293.22|290.82|293.22|290.82|293.22|290.82|0
1649326530000|2022-04-07 10:15:30|293.11|290.71|293.11|290.71|293.11|290.71|293.11|290.71|0
1649326540000|2022-04-07 10:15:40|292.91|290.51|292.91|290.51|292.91|290.51|292.91|290.51|0
1649326560000|2022-04-07 10:16:00|293.11|290.71|293.11|290.71|293.11|290.71|293.11|290.71|0
1649326570000|2022-04-07 10:16:10|293.31|290.91|292.91|290.51|293.31|290.91|292.91|290.51|0
1649326590000|2022-04-07 10:16:30|292.71|290.31|292.71|290.31|292.71|290.31|292.71|290.31|0
1649326600000|2022-04-07 10:16:40|292.51|290.11|292.31|289.91|292.51|290.11|292.31|289.91|0
1649326610000|2022-04-07 10:16:50|292.51|290.11|292.71|290.31|292.71|290.31|292.51|290.11|0
1649326620000|2022-04-07 10:17:00|292.82|290.42|292.71|290.31|292.91|290.51|292.71|290.31|0
1649326630000|2022-04-07 10:17:10|292.91|290.51|293.11|290.71|293.11|290.71|292.91|290.51|0
1649326640000|2022-04-07 10:17:20|293.31|290.91|293.31|290.91|293.31|290.91|293.31|290.91|0
1649326650000|2022-04-07 10:17:30|293.51|291.11|293.72|291.32|293.72|291.32|293.51|291.11|0
1649326670000|2022-04-07 10:17:50|293.92|291.52|293.72|291.32|293.92|291.52|293.72|291.32|0
1649326680000|2022-04-07 10:18:00|293.82|291.42|293.72|291.32|293.82|291.42|293.72|291.32|0
1649326690000|2022-04-07 10:18:10|293.92|291.52|293.92|291.52|293.92|291.52|293.92|291.52|0
1649326720000|2022-04-07 10:18:40|293.72|291.32|293.72|291.32|293.92|291.52|293.72|291.32|0
1649326730000|2022-04-07 10:18:50|293.92|291.52|293.92|291.52|293.92|291.52|293.92|291.52|0
1649326750000|2022-04-07 10:19:10|293.72|291.32|293.71|291.31|293.72|291.32|293.51|291.11|0
1649326760000|2022-04-07 10:19:20|293.62|291.22|293.62|291.22|293.62|291.22|293.62|291.22|0
1649326770000|2022-04-07 10:19:30|293.51|291.11|293.71|291.31|293.71|291.31|293.51|291.11|0
1649326780000|2022-04-07 10:19:40|293.92|291.52|293.71|291.31|293.92|291.52|293.71|291.31|0
1649326790000|2022-04-07 10:19:50|293.62|291.22|293.71|291.31|293.71|291.31|293.62|291.22|0
1649326800000|2022-04-07 10:20:00|293.51|291.11|293.51|291.11|293.71|291.31|293.51|291.11|0
1649326810000|2022-04-07 10:20:10|293.31|290.91|293.51|291.11|293.51|291.11|293.31|290.91|0
1649326850000|2022-04-07 10:20:50|293.31|290.91|293.31|290.91|293.31|290.91|293.31|290.91|0
1649326860000|2022-04-07 10:21:00|293.11|290.71|292.91|290.51|293.11|290.71|292.91|290.51|0
1649326870000|2022-04-07 10:21:10|292.71|290.31|292.91|290.51|292.91|290.51|292.71|290.31|0
1649326880000|2022-04-07 10:21:20|292.82|290.42|292.91|290.51|292.91|290.51|292.82|290.42|0
1649326890000|2022-04-07 10:21:30|292.82|290.42|292.82|290.42|292.82|290.42|292.82|290.42|0
1649326900000|2022-04-07 10:21:40|292.71|290.31|292.82|290.42|292.82|290.42|292.71|290.31|0
1649326910000|2022-04-07 10:21:50|292.71|290.31|292.82|290.42|292.91|290.51|292.71|290.31|0
1649326920000|2022-04-07 10:22:00|292.71|290.31|292.71|290.31|292.71|290.31|292.71|290.31|0
1649326930000|2022-04-07 10:22:10|292.82|290.42|292.71|290.31|292.82|290.42|292.71|290.31|0
1649326940000|2022-04-07 10:22:20|292.91|290.51|292.71|290.31|292.91|290.51|292.71|290.31|0
1649326950000|2022-04-07 10:22:30|292.51|290.11|292.51|290.11|292.71|290.31|292.51|290.11|0
1649326970000|2022-04-07 10:22:50|292.61|290.21|292.51|290.11|292.61|290.21|292.51|290.11|0
1649326980000|2022-04-07 10:23:00|292.71|290.31|292.71|290.31|292.71|290.31|292.71|290.31|0
1649326990000|2022-04-07 10:23:10|293.11|290.71|293.11|290.71|293.31|290.91|293.11|290.71|0
1649327000000|2022-04-07 10:23:20|292.91|290.51|292.91|290.51|292.91|290.51|292.91|290.51|0
1649327010000|2022-04-07 10:23:30|293.11|290.71|293.11|290.71|293.11|290.71|293.02|290.62|0
1649327020000|2022-04-07 10:23:40|293.22|290.82|293.31|290.91|293.31|290.91|293.22|290.82|0
1649327030000|2022-04-07 10:23:50|293.11|290.71|293.11|290.71|293.11|290.71|293.11|290.71|0
1649327040000|2022-04-07 10:24:00|293.02|290.62|292.91|290.51|293.02|290.62|292.91|290.51|0
1649327050000|2022-04-07 10:24:10|292.81|290.41|292.81|290.41|292.91|290.51|292.81|290.41|0
1649327060000|2022-04-07 10:24:20|292.71|290.31|292.71|290.31|292.71|290.31|292.71|290.31|0
1649327070000|2022-04-07 10:24:30|292.91|290.51|292.81|290.41|292.91|290.51|292.81|290.41|0
1649327080000|2022-04-07 10:24:40|292.91|290.51|292.91|290.51|292.91|290.51|292.81|290.41|0
1649327090000|2022-04-07 10:24:50|292.81|290.41|292.91|290.51|292.91|290.51|292.81|290.41|0
1649327100000|2022-04-07 10:25:00|292.81|290.41|292.91|290.51|293.11|290.71|292.81|290.41|0
1649327110000|2022-04-07 10:25:10|292.81|290.41|292.81|290.41|292.81|290.41|292.81|290.41|0
1649327120000|2022-04-07 10:25:20|292.91|290.51|292.91|290.51|292.91|290.51|292.91|290.51|0
1649327130000|2022-04-07 10:25:30|293.11|290.71|293.31|290.91|293.31|290.91|293.11|290.71|0
1649327170000|2022-04-07 10:26:10|293.51|291.11|293.71|291.31|293.71|291.31|293.51|291.11|0
1649327180000|2022-04-07 10:26:20|293.51|291.11|293.51|291.11|293.51|291.11|293.51|291.11|0
1649327190000|2022-04-07 10:26:30|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1649327200000|2022-04-07 10:26:40|293.36|290.96|293.36|290.96|293.36|290.96|293.36|290.96|0
1649327230000|2022-04-07 10:27:10|293.27|290.87|293.36|290.96|293.36|290.96|293.27|290.87|0
1649327240000|2022-04-07 10:27:20|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1649327250000|2022-04-07 10:27:30|292.96|290.56|293.16|290.76|293.16|290.76|292.96|290.56|0
1649327290000|2022-04-07 10:28:10|292.96|290.56|292.96|290.56|292.96|290.56|292.96|290.56|0
1649327300000|2022-04-07 10:28:20|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1649327320000|2022-04-07 10:28:40|293.36|290.96|293.16|290.76|293.36|290.96|293.16|290.76|0
1649327330000|2022-04-07 10:28:50|293.36|290.96|293.36|290.96|293.36|290.96|293.36|290.96|0
1649327340000|2022-04-07 10:29:00|293.16|290.76|292.96|290.56|293.16|290.76|292.96|290.56|0
1649327350000|2022-04-07 10:29:10|293.07|290.67|293.16|290.76|293.16|290.76|293.07|290.67|0
1649327360000|2022-04-07 10:29:20|293.07|290.67|292.96|290.56|293.07|290.67|292.96|290.56|0
1649327370000|2022-04-07 10:29:30|293.16|290.76|292.96|290.56|293.16|290.76|292.96|290.56|0
1649327400000|2022-04-07 10:30:00|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1649327410000|2022-04-07 10:30:10|293.27|290.87|293.36|290.96|293.36|290.96|293.27|290.87|0
1649327420000|2022-04-07 10:30:20|293.27|290.87|293.36|290.96|293.36|290.96|293.27|290.87|0
1649327430000|2022-04-07 10:30:30|293.56|291.16|293.56|291.16|293.56|291.16|293.56|291.16|0
1649327440000|2022-04-07 10:30:40|293.67|291.27|293.56|291.16|293.67|291.27|293.56|291.16|0
1649327450000|2022-04-07 10:30:50|293.36|290.96|293.56|291.16|293.56|291.16|293.36|290.96|0
1649327480000|2022-04-07 10:31:20|293.77|291.37|293.16|290.76|293.77|291.37|293.16|290.76|0
1649327490000|2022-04-07 10:31:30|293.27|290.87|293.56|291.16|293.56|291.16|293.27|290.87|0
1649327500000|2022-04-07 10:31:40|293.67|291.27|293.56|291.16|293.67|291.27|293.56|291.16|0
1649327510000|2022-04-07 10:31:50|293.77|291.37|293.77|291.37|293.77|291.37|293.77|291.37|0
1649327520000|2022-04-07 10:32:00|293.87|291.47|293.77|291.37|293.87|291.47|293.77|291.37|0
1649327530000|2022-04-07 10:32:10|293.97|291.57|293.97|291.57|293.97|291.57|293.97|291.57|0
1649327540000|2022-04-07 10:32:20|294.07|291.67|293.97|291.57|294.17|291.77|293.97|291.57|0
1649327560000|2022-04-07 10:32:40|294.17|291.77|293.97|291.57|294.17|291.77|293.97|291.57|0
1649327570000|2022-04-07 10:32:50|294.07|291.67|294.17|291.77|294.17|291.77|293.97|291.57|0
1649327580000|2022-04-07 10:33:00|293.97|291.57|293.97|291.57|293.97|291.57|293.97|291.57|0
1649327590000|2022-04-07 10:33:10|293.76|291.36|293.76|291.36|293.76|291.36|293.76|291.36|0
1649327600000|2022-04-07 10:33:20|293.97|291.57|293.97|291.57|293.97|291.57|293.97|291.57|0
1649327610000|2022-04-07 10:33:30|293.87|291.47|293.76|291.36|293.97|291.57|293.76|291.36|0
1649327620000|2022-04-07 10:33:40|293.97|291.57|293.97|291.57|293.97|291.57|293.76|291.36|0
1649327630000|2022-04-07 10:33:50|293.87|291.47|293.87|291.47|293.87|291.47|293.87|291.47|0
1649327640000|2022-04-07 10:34:00|293.97|291.57|294.17|291.77|294.17|291.77|293.97|291.57|0
1649327650000|2022-04-07 10:34:10|293.97|291.57|294.17|291.77|294.17|291.77|293.97|291.57|0
1649327660000|2022-04-07 10:34:20|293.97|291.57|294.17|291.77|294.17|291.77|293.97|291.57|0
1649327670000|2022-04-07 10:34:30|293.97|291.57|293.97|291.57|293.97|291.57|293.97|291.57|0
1649327680000|2022-04-07 10:34:40|294.17|291.77|294.17|291.77|294.17|291.77|294.17|291.77|0
1649327690000|2022-04-07 10:34:50|293.97|291.57|293.76|291.36|293.97|291.57|293.76|291.36|0
1649327720000|2022-04-07 10:35:20|294.17|291.77|294.27|291.87|294.27|291.87|294.17|291.77|0
1649327730000|2022-04-07 10:35:30|294.17|291.77|293.97|291.57|294.17|291.77|293.97|291.57|0
1649327740000|2022-04-07 10:35:40|294.17|291.77|293.97|291.57|294.17|291.77|293.97|291.57|0
1649327760000|2022-04-07 10:36:00|293.76|291.36|293.97|291.57|293.97|291.57|293.76|291.36|0
1649327770000|2022-04-07 10:36:10|293.96|291.56|293.96|291.56|294.17|291.77|293.96|291.56|0
1649327780000|2022-04-07 10:36:20|294.07|291.67|294.17|291.77|294.17|291.77|294.07|291.67|0
1649327790000|2022-04-07 10:36:30|294.07|291.67|294.17|291.77|294.17|291.77|294.07|291.67|0
1649327800000|2022-04-07 10:36:40|293.96|291.56|294.17|291.77|294.17|291.77|293.96|291.56|0
1649327810000|2022-04-07 10:36:50|293.96|291.56|293.96|291.56|294.07|291.67|293.96|291.56|0
1649327830000|2022-04-07 10:37:10|293.76|291.36|293.96|291.56|293.96|291.56|293.76|291.36|0
1649327850000|2022-04-07 10:37:30|293.76|291.36|293.87|291.47|293.87|291.47|293.76|291.36|0
1649327860000|2022-04-07 10:37:40|293.76|291.36|293.76|291.36|293.76|291.36|293.76|291.36|0
1649327880000|2022-04-07 10:38:00|293.96|291.56|293.36|290.96|293.96|291.56|293.26|290.86|0
1649327900000|2022-04-07 10:38:20|293.16|290.76|292.96|290.56|293.16|290.76|292.96|290.56|0
1649327910000|2022-04-07 10:38:30|293.06|290.66|293.16|290.76|293.16|290.76|293.06|290.66|0
1649327920000|2022-04-07 10:38:40|292.96|290.56|292.96|290.56|292.96|290.56|292.96|290.56|0
1649327940000|2022-04-07 10:39:00|292.56|290.16|292.35|289.95|292.56|290.16|292.15|289.75|0
1649327950000|2022-04-07 10:39:10|292.46|290.06|292.35|289.95|292.46|290.06|292.35|289.95|0
1649327960000|2022-04-07 10:39:20|292.56|290.16|292.35|289.95|292.56|290.16|292.35|289.95|0
1649327970000|2022-04-07 10:39:30|292.56|290.16|292.56|290.16|292.66|290.26|292.56|290.16|0
1649327980000|2022-04-07 10:39:40|292.76|290.36|292.66|290.26|292.76|290.36|292.66|290.26|0
1649327990000|2022-04-07 10:39:50|292.76|290.36|292.96|290.56|292.96|290.56|292.76|290.36|0
1649328010000|2022-04-07 10:40:10|293.16|290.76|293.16|290.76|293.16|290.76|293.16|290.76|0
1649328020000|2022-04-07 10:40:20|293.36|290.96|293.56|291.16|293.56|291.16|293.36|290.96|0
1649328030000|2022-04-07 10:40:30|293.36|290.96|293.36|290.96|293.36|290.96|293.16|290.76|0
1649328040000|2022-04-07 10:40:40|293.56|291.16|293.56|291.16|293.56|291.16|293.56|291.16|0
1649328070000|2022-04-07 10:41:10|293.36|290.96|293.56|291.16|293.56|291.16|293.36|290.96|0
1649328080000|2022-04-07 10:41:20|293.67|291.27|293.56|291.16|293.67|291.27|293.56|291.16|0
1649328090000|2022-04-07 10:41:30|293.76|291.36|293.76|291.36|293.76|291.36|293.76|291.36|0
1649328100000|2022-04-07 10:41:40|293.56|291.16|293.76|291.36|293.76|291.36|293.56|291.16|0
1649328110000|2022-04-07 10:41:50|293.66|291.26|293.76|291.36|293.76|291.36|293.66|291.26|0
1649328120000|2022-04-07 10:42:00|293.96|291.56|294.16|291.76|294.16|291.76|293.96|291.56|0
1649328130000|2022-04-07 10:42:10|294.37|291.97|294.16|291.76|294.37|291.97|294.16|291.76|0
1649328140000|2022-04-07 10:42:20|294.37|291.97|293.96|291.56|294.37|291.97|293.96|291.56|0
1649328150000|2022-04-07 10:42:30|294.07|291.67|293.96|291.56|294.07|291.67|293.96|291.56|0
1649328160000|2022-04-07 10:42:40|294.16|291.76|294.16|291.76|294.16|291.76|293.96|291.56|0
1649328170000|2022-04-07 10:42:50|294.37|291.97|294.37|291.97|294.37|291.97|294.16|291.76|0
1649328180000|2022-04-07 10:43:00|294.16|291.76|294.16|291.76|294.27|291.87|294.16|291.76|0
1649328190000|2022-04-07 10:43:10|294.37|291.97|294.16|291.76|294.37|291.97|294.16|291.76|0
1649328200000|2022-04-07 10:43:20|294.37|291.97|294.57|292.17|294.57|292.17|294.37|291.97|0
1649328210000|2022-04-07 10:43:30|294.47|292.07|294.57|292.17|294.57|292.17|294.47|292.07|0
1649328220000|2022-04-07 10:43:40|294.37|291.97|294.77|292.37|294.77|292.37|294.37|291.97|0
1649328230000|2022-04-07 10:43:50|294.57|292.17|294.57|292.17|294.57|292.17|294.36|291.96|0
1649328250000|2022-04-07 10:44:10|294.36|291.96|294.36|291.96|294.36|291.96|294.36|291.96|0
1649328260000|2022-04-07 10:44:20|294.57|292.17|294.36|291.96|294.57|292.17|294.36|291.96|0
1649328270000|2022-04-07 10:44:30|294.47|292.07|294.57|292.17|294.57|292.17|294.36|291.96|0
1649328280000|2022-04-07 10:44:40|294.77|292.37|294.77|292.37|294.77|292.37|294.77|292.37|0
1649328290000|2022-04-07 10:44:50|294.57|292.17|294.77|292.37|294.77|292.37|294.57|292.17|0
1649328300000|2022-04-07 10:45:00|294.57|292.17|294.57|292.17|294.57|292.17|294.36|291.96|0
1649328310000|2022-04-07 10:45:10|294.77|292.37|294.77|292.37|294.87|292.47|294.77|292.37|0
1649328320000|2022-04-07 10:45:20|294.57|292.17|294.57|292.17|294.57|292.17|294.57|292.17|0
1649328330000|2022-04-07 10:45:30|294.77|292.37|294.77|292.37|294.77|292.37|294.77|292.37|0
1649328340000|2022-04-07 10:45:40|294.67|292.27|294.57|292.17|294.77|292.37|294.57|292.17|0
1649328350000|2022-04-07 10:45:50|294.67|292.27|294.67|292.27|294.67|292.27|294.67|292.27|0
1649328360000|2022-04-07 10:46:00|294.57|292.17|294.57|292.17|294.57|292.17|294.57|292.17|0
1649328370000|2022-04-07 10:46:10|294.36|291.96|294.36|291.96|294.36|291.96|294.36|291.96|0
1649328390000|2022-04-07 10:46:30|294.16|291.76|294.16|291.76|294.16|291.76|294.16|291.76|0
1649328400000|2022-04-07 10:46:40|294.07|291.67|293.96|291.56|294.07|291.67|293.96|291.56|0
1649328410000|2022-04-07 10:46:50|294.16|291.76|294.07|291.67|294.16|291.76|294.07|291.67|0
1649328420000|2022-04-07 10:47:00|293.96|291.56|293.96|291.56|293.96|291.56|293.96|291.56|0
1649328430000|2022-04-07 10:47:10|293.76|291.36|293.96|291.56|293.96|291.56|293.76|291.36|0
1649328440000|2022-04-07 10:47:20|294.16|291.76|293.96|291.56|294.16|291.76|293.96|291.56|0
1649328450000|2022-04-07 10:47:30|293.76|291.36|293.76|291.36|293.76|291.36|293.76|291.36|0
1649328460000|2022-04-07 10:47:40|293.86|291.46|293.96|291.56|293.96|291.56|293.76|291.36|0
1649328470000|2022-04-07 10:47:50|293.76|291.36|293.76|291.36|293.76|291.36|293.76|291.36|0
1649328480000|2022-04-07 10:48:00|293.86|291.46|293.76|291.36|293.86|291.46|293.76|291.36|0
1649328490000|2022-04-07 10:48:10|293.86|291.46|293.76|291.36|293.96|291.56|293.76|291.36|0
1649328500000|2022-04-07 10:48:20|293.86|291.46|293.76|291.36|293.86|291.46|293.76|291.36|0
1649328520000|2022-04-07 10:48:40|293.96|291.56|293.96|291.56|293.96|291.56|293.76|291.36|0
1649328530000|2022-04-07 10:48:50|293.76|291.36|293.76|291.36|293.76|291.36|293.76|291.36|0
1649328540000|2022-04-07 10:49:00|293.56|291.16|293.56|291.16|293.56|291.16|293.56|291.16|0
1649328550000|2022-04-07 10:49:10|293.76|291.36|293.56|291.16|293.76|291.36|293.56|291.16|0
1649328560000|2022-04-07 10:49:20|293.76|291.36|293.76|291.36|293.76|291.36|293.76|291.36|0
1649328570000|2022-04-07 10:49:30|293.66|291.26|293.76|291.36|293.76|291.36|293.66|291.26|0
1649328580000|2022-04-07 10:49:40|293.56|291.16|293.76|291.36|293.76|291.36|293.56|291.16|0
1649328600000|2022-04-07 10:50:00|293.56|291.16|293.56|291.16|293.76|291.36|293.56|291.16|0
1649328610000|2022-04-07 10:50:10|293.76|291.36|293.86|291.46|293.86|291.46|293.76|291.36|0
1649328620000|2022-04-07 10:50:20|293.96|291.56|293.96|291.56|293.96|291.56|293.96|291.56|0
1649328630000|2022-04-07 10:50:30|293.76|291.36|293.76|291.36|293.76|291.36|293.56|291.16|0
1649328640000|2022-04-07 10:50:40|293.56|291.16|293.56|291.16|293.76|291.36|293.56|291.16|0
1649328650000|2022-04-07 10:50:50|293.76|291.36|293.76|291.36|293.76|291.36|293.76|291.36|0
1649328680000|2022-04-07 10:51:20|293.56|291.16|293.56|291.16|293.56|291.16|293.56|291.16|0
1649328690000|2022-04-07 10:51:30|293.76|291.36|293.76|291.36|293.76|291.36|293.76|291.36|0
1649328700000|2022-04-07 10:51:40|293.96|291.56|293.76|291.36|293.96|291.56|293.76|291.36|0
1649328710000|2022-04-07 10:51:50|293.96|291.56|293.76|291.36|293.96|291.56|293.76|291.36|0
1649328720000|2022-04-07 10:52:00|293.86|291.46|293.86|291.46|293.86|291.46|293.86|291.46|0
1649328730000|2022-04-07 10:52:10|293.96|291.56|293.96|291.56|293.96|291.56|293.96|291.56|0
1649328750000|2022-04-07 10:52:30|293.86|291.46|293.76|291.36|293.86|291.46|293.76|291.36|0
1649328760000|2022-04-07 10:52:40|293.56|291.16|293.35|290.95|293.56|291.16|293.35|290.95|0
1649328770000|2022-04-07 10:52:50|293.56|291.16|293.96|291.56|293.96|291.56|293.56|291.16|0
1649328780000|2022-04-07 10:53:00|293.76|291.36|293.76|291.36|293.96|291.56|293.76|291.36|0
1649328790000|2022-04-07 10:53:10|293.86|291.46|293.76|291.36|293.86|291.46|293.76|291.36|0
1649328800000|2022-04-07 10:53:20|293.56|291.16|293.76|291.36|293.76|291.36|293.56|291.16|0
1649328810000|2022-04-07 10:53:30|293.66|291.26|293.96|291.56|293.96|291.56|293.66|291.26|0
1649328820000|2022-04-07 10:53:40|294.16|291.76|293.96|291.56|294.16|291.76|293.96|291.56|0
1649328840000|2022-04-07 10:54:00|294.16|291.76|294.16|291.76|294.16|291.76|294.16|291.76|0
1649328860000|2022-04-07 10:54:20|294.36|291.96|294.56|292.16|294.56|292.16|294.36|291.96|0
1649328870000|2022-04-07 10:54:30|294.36|291.96|294.36|291.96|294.36|291.96|294.36|291.96|0
1649328900000|2022-04-07 10:55:00|294.56|292.16|294.76|292.36|294.76|292.36|294.56|292.16|0
1649328910000|2022-04-07 10:55:10|294.97|292.57|294.76|292.36|294.97|292.57|294.76|292.36|0
1649328920000|2022-04-07 10:55:20|294.87|292.47|294.97|292.57|294.97|292.57|294.87|292.47|0
1649328930000|2022-04-07 10:55:30|294.87|292.47|294.76|292.36|294.87|292.47|294.76|292.36|0
1649328940000|2022-04-07 10:55:40|294.97|292.57|294.97|292.57|294.97|292.57|294.97|292.57|0
1649328950000|2022-04-07 10:55:50|294.76|292.36|294.76|292.36|294.76|292.36|294.76|292.36|0
1649328970000|2022-04-07 10:56:10|294.96|292.56|294.76|292.36|294.96|292.56|294.76|292.36|0
1649328990000|2022-04-07 10:56:30|294.96|292.56|294.96|292.56|294.96|292.56|294.96|292.56|0
1649329010000|2022-04-07 10:56:50|295.17|292.77|295.17|292.77|295.17|292.77|295.17|292.77|0
1649329020000|2022-04-07 10:57:00|294.96|292.56|294.96|292.56|294.96|292.56|294.96|292.56|0
1649329030000|2022-04-07 10:57:10|295.17|292.77|294.96|292.56|295.17|292.77|294.96|292.56|0
1649329040000|2022-04-07 10:57:20|295.07|292.67|294.96|292.56|295.07|292.67|294.96|292.56|0
1649329050000|2022-04-07 10:57:30|295.17|292.77|295.17|292.77|295.17|292.77|294.96|292.56|0
1649329080000|2022-04-07 10:58:00|295.27|292.87|295.37|292.97|295.37|292.97|295.27|292.87|0
1649329090000|2022-04-07 10:58:10|295.27|292.87|295.37|292.97|295.37|292.97|295.17|292.77|0
1649329110000|2022-04-07 10:58:30|295.57|293.17|295.57|293.17|295.77|293.37|295.57|293.17|0
1649329130000|2022-04-07 10:58:50|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1649329140000|2022-04-07 10:59:00|295.57|293.17|295.17|292.77|295.57|293.17|295.17|292.77|0
1649329160000|2022-04-07 10:59:20|295.27|292.87|295.77|293.37|295.77|293.37|295.27|292.87|0
1649329170000|2022-04-07 10:59:30|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1649329190000|2022-04-07 10:59:50|295.37|292.97|295.37|292.97|295.57|293.17|295.37|292.97|0
1649329210000|2022-04-07 11:00:10|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1649329220000|2022-04-07 11:00:20|295.77|293.37|295.57|293.17|295.77|293.37|295.57|293.17|0
1649329230000|2022-04-07 11:00:30|295.77|293.37|295.77|293.37|295.77|293.37|295.77|293.37|0
1649329240000|2022-04-07 11:00:40|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1649329260000|2022-04-07 11:01:00|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1649329270000|2022-04-07 11:01:10|295.16|292.76|294.76|292.36|295.16|292.76|294.76|292.36|0
1649329290000|2022-04-07 11:01:30|294.96|292.56|294.96|292.56|294.96|292.56|294.96|292.56|0
1649329320000|2022-04-07 11:02:00|295.16|292.76|295.16|292.76|295.16|292.76|295.16|292.76|0
1649329330000|2022-04-07 11:02:10|295.07|292.67|295.16|292.76|295.16|292.76|295.07|292.67|0
1649329340000|2022-04-07 11:02:20|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1649329350000|2022-04-07 11:02:30|295.57|293.17|295.57|293.17|295.57|293.17|295.57|293.17|0
1649329360000|2022-04-07 11:02:40|295.37|292.97|295.97|293.57|296.17|293.77|295.37|292.97|0
1649329370000|2022-04-07 11:02:50|296.17|293.77|296.17|293.77|296.38|293.98|296.17|293.77|0
1649329380000|2022-04-07 11:03:00|296.58|294.18|296.98|294.58|296.98|294.58|296.58|294.18|0
1649329400000|2022-04-07 11:03:20|297.59|295.19|297.79|295.39|297.79|295.39|297.59|295.19|0
1649329410000|2022-04-07 11:03:30|297.39|294.99|297.59|295.19|297.59|295.19|297.39|294.99|0
1649329420000|2022-04-07 11:03:40|297.39|294.99|297.79|295.39|297.79|295.39|297.39|294.99|0
1649329430000|2022-04-07 11:03:50|297.9|295.5|297.99|295.59|297.99|295.59|297.79|295.39|0
1649329440000|2022-04-07 11:04:00|297.79|295.39|297.79|295.39|297.99|295.59|297.79|295.39|0
1649329450000|2022-04-07 11:04:10|297.99|295.59|297.99|295.59|297.99|295.59|297.99|295.59|0
1649329460000|2022-04-07 11:04:20|297.59|295.19|297.59|295.19|297.59|295.19|297.59|295.19|0
1649329470000|2022-04-07 11:04:30|297.79|295.39|297.79|295.39|297.79|295.39|297.79|295.39|0
1649329480000|2022-04-07 11:04:40|297.59|295.19|297.79|295.39|297.79|295.39|297.59|295.19|0
1649329490000|2022-04-07 11:04:50|297.59|295.19|297.39|294.99|297.59|295.19|297.39|294.99|0
1649329500000|2022-04-07 11:05:00|297.29|294.89|296.78|294.38|297.29|294.89|296.78|294.38|0
1649329510000|2022-04-07 11:05:10|296.98|294.58|296.98|294.58|296.98|294.58|296.98|294.58|0
1649329520000|2022-04-07 11:05:20|296.88|294.48|296.88|294.48|296.88|294.48|296.88|294.48|0
1649329530000|2022-04-07 11:05:30|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1649329540000|2022-04-07 11:05:40|296.58|294.18|296.78|294.38|296.78|294.38|296.58|294.18|0
1649329550000|2022-04-07 11:05:50|296.68|294.28|296.98|294.58|296.98|294.58|296.68|294.28|0
1649329560000|2022-04-07 11:06:00|297.09|294.69|297.18|294.78|297.18|294.78|297.09|294.69|0
1649329570000|2022-04-07 11:06:10|297.39|294.99|297.39|294.99|297.39|294.99|297.39|294.99|0
1649329580000|2022-04-07 11:06:20|297.29|294.89|296.98|294.58|297.39|294.99|296.98|294.58|0
1649329590000|2022-04-07 11:06:30|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1649329600000|2022-04-07 11:06:40|297.39|294.99|297.59|295.19|297.59|295.19|297.39|294.99|0
1649329610000|2022-04-07 11:06:50|297.39|294.99|297.39|294.99|297.39|294.99|297.39|294.99|0
1649329620000|2022-04-07 11:07:00|297.18|294.78|297.39|294.99|297.39|294.99|297.18|294.78|0
1649329630000|2022-04-07 11:07:10|297.49|295.09|297.18|294.78|297.49|295.09|297.18|294.78|0
1649329650000|2022-04-07 11:07:30|296.98|294.58|296.98|294.58|296.98|294.58|296.78|294.38|0
1649329660000|2022-04-07 11:07:40|296.78|294.38|296.07|293.67|296.98|294.58|296.07|293.67|0
1649329670000|2022-04-07 11:07:50|294.76|292.36|294.96|292.56|294.96|292.56|293.95|291.55|0
1649329680000|2022-04-07 11:08:00|294.56|292.16|293.45|291.05|294.66|292.26|293.45|291.05|0
1649329690000|2022-04-07 11:08:10|293.35|290.95|289.84|287.44|293.35|290.95|289.84|287.44|0
1649329700000|2022-04-07 11:08:20|289.14|286.74|289.34|286.94|290.54|288.14|289.14|286.74|0
1649329710000|2022-04-07 11:08:30|288.14|285.74|286.74|284.34|288.14|285.74|286.74|284.34|0
1649329720000|2022-04-07 11:08:40|287.74|285.34|287.34|284.94|287.74|285.34|286.74|284.34|0
1649329730000|2022-04-07 11:08:50|286.34|283.94|288.24|285.84|288.24|285.84|286.34|283.94|0
1649329740000|2022-04-07 11:09:00|287.34|284.94|288.74|286.34|288.74|286.34|287.34|284.94|0
1649329750000|2022-04-07 11:09:10|288.34|285.94|289.14|286.74|289.54|287.14|288.34|285.94|0
1649329760000|2022-04-07 11:09:20|288.94|286.54|289.74|287.34|291.14|288.74|288.94|286.54|0
1649329770000|2022-04-07 11:09:30|289.54|287.14|289.74|287.34|289.74|287.34|289.54|287.14|0
1649329780000|2022-04-07 11:09:40|291.34|288.94|295.16|292.76|295.16|292.76|291.34|288.94|0
1649329790000|2022-04-07 11:09:50|294.15|291.75|294.15|291.75|294.76|292.36|294.15|291.75|0
1649329800000|2022-04-07 11:10:00|294.76|292.36|293.95|291.55|294.86|292.46|293.75|291.35|0
1649329810000|2022-04-07 11:10:10|294.15|291.75|295.27|292.87|295.27|292.87|293.75|291.35|0
1649329820000|2022-04-07 11:10:20|295.06|292.66|295.47|293.07|295.56|293.16|294.96|292.56|0
1649329830000|2022-04-07 11:10:30|295.16|292.76|295.36|292.96|295.36|292.96|294.15|291.75|0
1649329840000|2022-04-07 11:10:40|295.16|292.76|294.76|292.36|295.36|292.96|294.76|292.36|0
1649329850000|2022-04-07 11:10:50|295.77|293.37|295.77|293.37|295.77|293.37|295.56|293.16|0
1649329860000|2022-04-07 11:11:00|295.97|293.57|295.36|292.96|295.97|293.57|294.96|292.56|0
1649329870000|2022-04-07 11:11:10|294.96|292.56|294.35|291.95|295.16|292.76|294.35|291.95|0
1649329880000|2022-04-07 11:11:20|294.56|292.16|294.56|292.16|294.66|292.26|294.56|292.16|0
1649329890000|2022-04-07 11:11:30|294.76|292.36|295.56|293.16|295.77|293.37|294.76|292.36|0
1649329900000|2022-04-07 11:11:40|294.96|292.56|294.56|292.16|294.96|292.56|294.56|292.16|0
1649329910000|2022-04-07 11:11:50|294.76|292.36|292.45|290.05|294.76|292.36|292.45|290.05|0
1649329920000|2022-04-07 11:12:00|292.14|289.74|291.34|288.94|292.14|289.74|291.34|288.94|0
1649329930000|2022-04-07 11:12:10|291.14|288.74|290.64|288.24|291.14|288.74|290.64|288.24|0
1649329940000|2022-04-07 11:12:20|291.04|288.64|290.94|288.54|291.14|288.74|290.94|288.54|0
1649329950000|2022-04-07 11:12:30|291.14|288.74|291.14|288.74|291.34|288.94|291.14|288.74|0
1649329960000|2022-04-07 11:12:40|291.34|288.94|291.14|288.74|291.34|288.94|291.04|288.64|0
1649329970000|2022-04-07 11:12:50|290.84|288.44|290.94|288.54|290.94|288.54|290.84|288.44|0
1649329980000|2022-04-07 11:13:00|290.54|288.14|291.14|288.74|291.14|288.74|290.54|288.14|0
1649329990000|2022-04-07 11:13:10|290.74|288.34|290.74|288.34|290.94|288.54|290.54|288.14|0
1649330000000|2022-04-07 11:13:20|290.94|288.54|291.24|288.84|291.24|288.84|290.74|288.34|0
1649330010000|2022-04-07 11:13:30|291.44|289.04|292.54|290.14|292.54|290.14|291.44|289.04|0
1649330020000|2022-04-07 11:13:40|293.15|290.75|293.05|290.65|293.15|290.75|292.94|290.54|0
1649330030000|2022-04-07 11:13:50|292.54|290.14|292.54|290.14|292.74|290.34|292.34|289.94|0
1649330040000|2022-04-07 11:14:00|292.74|290.34|292.74|290.34|292.74|290.34|292.74|290.34|0
1649330050000|2022-04-07 11:14:10|292.85|290.45|292.74|290.34|292.85|290.45|292.74|290.34|0
1649330060000|2022-04-07 11:14:20|292.54|290.14|292.65|290.25|292.74|290.34|292.54|290.14|0
1649330070000|2022-04-07 11:14:30|292.74|290.34|292.65|290.25|292.74|290.34|292.54|290.14|0
1649330080000|2022-04-07 11:14:40|292.74|290.34|291.54|289.14|292.74|290.34|291.54|289.14|0
1649330090000|2022-04-07 11:14:50|291.34|288.94|291.54|289.14|291.54|289.14|291.34|288.94|0
1649330100000|2022-04-07 11:15:00|291.74|289.34|292.14|289.74|292.14|289.74|291.54|289.14|0
1649330110000|2022-04-07 11:15:10|292.74|290.34|292.74|290.34|292.74|290.34|292.54|290.14|0
1649330120000|2022-04-07 11:15:20|292.54|290.14|292.54|290.14|292.74|290.34|292.54|290.14|0
1649330130000|2022-04-07 11:15:30|292.74|290.34|292.94|290.54|292.94|290.54|292.34|289.94|0
1649330140000|2022-04-07 11:15:40|292.74|290.34|292.94|290.54|292.94|290.54|292.74|290.34|0
1649330150000|2022-04-07 11:15:50|293.14|290.74|292.44|290.04|293.14|290.74|292.34|289.94|0
1649330160000|2022-04-07 11:16:00|292.54|290.14|292.65|290.25|292.65|290.25|292.54|290.14|0
1649330170000|2022-04-07 11:16:10|292.54|290.14|292.54|290.14|292.54|290.14|292.54|290.14|0
1649330180000|2022-04-07 11:16:20|293.05|290.65|292.94|290.54|293.05|290.65|292.94|290.54|0
1649330190000|2022-04-07 11:16:30|293.05|290.65|292.94|290.54|293.14|290.74|292.94|290.54|0
1649330200000|2022-04-07 11:16:40|293.14|290.74|292.94|290.54|293.14|290.74|292.94|290.54|0
1649330210000|2022-04-07 11:16:50|293.05|290.65|293.14|290.74|293.25|290.85|293.05|290.65|0
1649330220000|2022-04-07 11:17:00|294.05|291.65|293.95|291.55|294.05|291.65|293.75|291.35|0
1649330230000|2022-04-07 11:17:10|293.75|291.35|293.95|291.55|293.95|291.55|293.75|291.35|0
1649330240000|2022-04-07 11:17:20|294.15|291.75|294.15|291.75|294.15|291.75|294.15|291.75|0
1649330250000|2022-04-07 11:17:30|293.95|291.55|294.15|291.75|294.15|291.75|293.95|291.55|0
1649330260000|2022-04-07 11:17:40|293.85|291.45|293.85|291.45|293.85|291.45|293.75|291.35|0
1649330270000|2022-04-07 11:17:50|293.95|291.55|293.95|291.55|293.95|291.55|293.95|291.55|0
1649330280000|2022-04-07 11:18:00|294.15|291.75|294.05|291.65|294.15|291.75|293.95|291.55|0
1649330290000|2022-04-07 11:18:10|293.95|291.55|294.26|291.86|294.35|291.95|293.95|291.55|0
1649330300000|2022-04-07 11:18:20|294.35|291.95|294.35|291.95|294.35|291.95|294.35|291.95|0
1649330320000|2022-04-07 11:18:40|294.46|292.06|294.46|292.06|294.46|292.06|294.46|292.06|0
1649330330000|2022-04-07 11:18:50|294.35|291.95|294.55|292.15|294.66|292.26|294.35|291.95|0
1649330340000|2022-04-07 11:19:00|294.75|292.35|294.86|292.46|294.86|292.46|294.46|292.06|0
1649330350000|2022-04-07 11:19:10|294.75|292.35|294.96|292.56|294.96|292.56|294.75|292.35|0
1649330360000|2022-04-07 11:19:20|294.75|292.35|294.75|292.35|294.96|292.56|294.75|292.35|0
1649330370000|2022-04-07 11:19:30|294.96|292.56|294.96|292.56|294.96|292.56|294.86|292.46|0
1649330380000|2022-04-07 11:19:40|294.75|292.35|294.96|292.56|294.96|292.56|294.75|292.35|0
1649330390000|2022-04-07 11:19:50|294.86|292.46|295.06|292.66|295.06|292.66|294.75|292.35|0
1649330400000|2022-04-07 11:20:00|294.96|292.56|294.96|292.56|294.96|292.56|294.96|292.56|0
1649330410000|2022-04-07 11:20:10|294.75|292.35|294.86|292.46|294.86|292.46|294.75|292.35|0
1649330420000|2022-04-07 11:20:20|294.96|292.56|295.16|292.76|295.16|292.76|294.96|292.56|0
1649330430000|2022-04-07 11:20:30|295.06|292.66|295.56|293.16|295.56|293.16|295.06|292.66|0
1649330440000|2022-04-07 11:20:40|295.67|293.27|295.56|293.16|295.67|293.27|295.56|293.16|0
1649330450000|2022-04-07 11:20:50|295.36|292.96|295.56|293.16|295.76|293.36|295.36|292.96|0
1649330460000|2022-04-07 11:21:00|295.36|292.96|295.36|292.96|295.36|292.96|295.16|292.76|0
1649330470000|2022-04-07 11:21:10|295.56|293.16|295.56|293.16|295.56|293.16|295.56|293.16|0
1649330480000|2022-04-07 11:21:20|295.16|292.76|294.96|292.56|295.16|292.76|294.75|292.35|0
1649330490000|2022-04-07 11:21:30|295.06|292.66|294.96|292.56|295.06|292.66|294.96|292.56|0
1649330500000|2022-04-07 11:21:40|294.75|292.35|295.06|292.66|295.06|292.66|294.75|292.35|0
1649330510000|2022-04-07 11:21:50|294.96|292.56|294.96|292.56|295.16|292.76|294.96|292.56|0
1649330520000|2022-04-07 11:22:00|295.26|292.86|295.16|292.76|295.26|292.86|295.16|292.76|0
1649330530000|2022-04-07 11:22:10|294.75|292.35|294.86|292.46|294.96|292.56|294.75|292.35|0
1649330540000|2022-04-07 11:22:20|294.96|292.56|294.75|292.35|294.96|292.56|294.75|292.35|0
1649330550000|2022-04-07 11:22:30|294.86|292.46|294.95|292.55|294.95|292.55|294.86|292.46|0
1649330560000|2022-04-07 11:22:40|294.75|292.35|294.75|292.35|294.86|292.46|294.75|292.35|0
1649330570000|2022-04-07 11:22:50|295.16|292.76|294.95|292.55|295.16|292.76|294.95|292.55|0
1649330580000|2022-04-07 11:23:00|295.06|292.66|295.16|292.76|295.16|292.76|294.95|292.55|0
1649330590000|2022-04-07 11:23:10|295.26|292.86|295.46|293.06|295.46|293.06|295.26|292.86|0
1649330600000|2022-04-07 11:23:20|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1649330610000|2022-04-07 11:23:30|295.06|292.66|295.16|292.76|295.16|292.76|295.06|292.66|0
1649330620000|2022-04-07 11:23:40|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1649330630000|2022-04-07 11:23:50|295.56|293.16|295.56|293.16|295.56|293.16|295.56|293.16|0
1649330640000|2022-04-07 11:24:00|296.17|293.77|296.77|294.37|296.77|294.37|296.17|293.77|0
1649330650000|2022-04-07 11:24:10|296.97|294.57|296.77|294.37|296.97|294.57|296.57|294.17|0
1649330660000|2022-04-07 11:24:20|297.18|294.78|296.97|294.57|297.18|294.78|296.97|294.57|0
1649330670000|2022-04-07 11:24:30|297.38|294.98|297.38|294.98|297.38|294.98|297.38|294.98|0
1649330680000|2022-04-07 11:24:40|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1649330690000|2022-04-07 11:24:50|296.97|294.57|297.58|295.18|297.58|295.18|296.97|294.57|0
1649330700000|2022-04-07 11:25:00|297.69|295.29|297.18|294.78|297.69|295.29|297.18|294.78|0
1649330710000|2022-04-07 11:25:10|297.38|294.98|297.38|294.98|297.38|294.98|297.38|294.98|0
1649330720000|2022-04-07 11:25:20|297.18|294.78|297.58|295.18|297.58|295.18|297.18|294.78|0
1649330730000|2022-04-07 11:25:30|297.38|294.98|297.48|295.08|297.48|295.08|297.38|294.98|0
1649330740000|2022-04-07 11:25:40|297.38|294.98|297.78|295.38|297.99|295.59|297.38|294.98|0
1649330750000|2022-04-07 11:25:50|298.19|295.79|297.78|295.38|298.19|295.79|297.78|295.38|0
1649330760000|2022-04-07 11:26:00|297.89|295.49|297.99|295.59|297.99|295.59|297.89|295.49|0
1649330770000|2022-04-07 11:26:10|298.39|295.99|298.8|296.4|298.8|296.4|298.39|295.99|0
1649330780000|2022-04-07 11:26:20|298.59|296.19|298.8|296.4|298.8|296.4|298.59|296.19|0
1649330790000|2022-04-07 11:26:30|299|296.6|298.59|296.19|299|296.6|298.59|296.19|0
1649330800000|2022-04-07 11:26:40|298.39|295.99|298.19|295.79|298.39|295.99|298.19|295.79|0
1649330810000|2022-04-07 11:26:50|298.39|295.99|298.39|295.99|298.39|295.99|298.39|295.99|0
1649330820000|2022-04-07 11:27:00|298.59|296.19|298.19|295.79|298.59|296.19|298.19|295.79|0
1649330840000|2022-04-07 11:27:20|298.39|295.99|298.39|295.99|298.39|295.99|298.39|295.99|0
1649330850000|2022-04-07 11:27:30|298.29|295.89|298.39|295.99|298.39|295.99|298.19|295.79|0
1649330870000|2022-04-07 11:27:50|298.19|295.79|297.99|295.59|298.19|295.79|297.89|295.49|0
1649330880000|2022-04-07 11:28:00|297.78|295.38|297.58|295.18|297.78|295.38|297.58|295.18|0
1649330890000|2022-04-07 11:28:10|297.38|294.98|297.38|294.98|297.38|294.98|297.38|294.98|0
1649330910000|2022-04-07 11:28:30|297.58|295.18|297.78|295.38|297.78|295.38|297.58|295.18|0
1649330920000|2022-04-07 11:28:40|297.58|295.18|297.38|294.98|297.58|295.18|297.38|294.98|0
1649330940000|2022-04-07 11:29:00|297.58|295.18|297.98|295.58|297.98|295.58|297.58|295.18|0
1649330950000|2022-04-07 11:29:10|297.78|295.38|298.8|296.4|298.8|296.4|297.78|295.38|0
1649330960000|2022-04-07 11:29:20|298.7|296.3|298.8|296.4|298.8|296.4|298.7|296.3|0
1649330970000|2022-04-07 11:29:30|298.59|296.19|298.8|296.4|298.8|296.4|298.59|296.19|0
1649330990000|2022-04-07 11:29:50|298.7|296.3|298.59|296.19|298.7|296.3|298.59|296.19|0
1649331000000|2022-04-07 11:30:00|298.7|296.3|298.7|296.3|298.7|296.3|298.59|296.19|0
1649331010000|2022-04-07 11:30:10|298.59|296.19|298.49|296.09|298.59|296.19|298.49|296.09|0
1649331020000|2022-04-07 11:30:20|298.39|295.99|298.59|296.19|298.59|296.19|298.39|295.99|0
1649331030000|2022-04-07 11:30:30|298.19|295.79|297.78|295.38|298.19|295.79|297.58|295.18|0
1649331040000|2022-04-07 11:30:40|297.98|295.58|297.98|295.58|297.98|295.58|297.98|295.58|0
1649331050000|2022-04-07 11:30:50|297.78|295.38|297.08|294.68|298.19|295.79|297.08|294.68|0
1649331060000|2022-04-07 11:31:00|297.17|294.77|296.16|293.76|297.17|294.77|296.16|293.76|0
1649331070000|2022-04-07 11:31:10|295.96|293.56|295.76|293.36|295.96|293.56|295.76|293.36|0
1649331080000|2022-04-07 11:31:20|295.96|293.56|297.17|294.77|297.17|294.77|295.96|293.56|0
1649331090000|2022-04-07 11:31:30|297.68|295.28|297.98|295.58|297.98|295.58|297.68|295.28|0
1649331100000|2022-04-07 11:31:40|298.09|295.69|297.78|295.38|298.09|295.69|297.78|295.38|0
1649331110000|2022-04-07 11:31:50|297.38|294.98|296.97|294.57|297.58|295.18|296.97|294.57|0
1649331120000|2022-04-07 11:32:00|296.87|294.47|297.58|295.18|297.58|295.18|296.77|294.37|0
1649331130000|2022-04-07 11:32:10|297.38|294.98|297.58|295.18|297.58|295.18|297.38|294.98|0
1649331140000|2022-04-07 11:32:20|297.38|294.98|297.17|294.77|297.58|295.18|297.17|294.77|0
1649331150000|2022-04-07 11:32:30|297.38|294.98|297.78|295.38|297.78|295.38|297.38|294.98|0
1649331160000|2022-04-07 11:32:40|297.68|295.28|297.38|294.98|297.78|295.38|297.38|294.98|0
1649331170000|2022-04-07 11:32:50|297.17|294.77|297.38|294.98|297.38|294.98|297.17|294.77|0
1649331180000|2022-04-07 11:33:00|297.58|295.18|297.17|294.77|297.58|295.18|297.17|294.77|0
1649331190000|2022-04-07 11:33:10|297.38|294.98|297.78|295.38|297.78|295.38|297.38|294.98|0
1649331200000|2022-04-07 11:33:20|297.68|295.28|297.68|295.28|297.78|295.38|297.68|295.28|0
1649331210000|2022-04-07 11:33:30|297.78|295.38|298.29|295.89|298.29|295.89|297.78|295.38|0
1649331220000|2022-04-07 11:33:40|298.19|295.79|298.39|295.99|298.39|295.99|298.19|295.79|0
1649331230000|2022-04-07 11:33:50|298.19|295.79|298.19|295.79|298.19|295.79|297.98|295.58|0
1649331240000|2022-04-07 11:34:00|298.59|296.19|299|296.6|299|296.6|298.59|296.19|0
1649331250000|2022-04-07 11:34:10|299.81|297.41|300.21|297.81|300.21|297.81|299.81|297.41|0
1649331260000|2022-04-07 11:34:20|299.81|297.41|299.81|297.41|299.81|297.41|299.81|297.41|0
1649331270000|2022-04-07 11:34:30|300.01|297.61|300.01|297.61|300.62|298.22|300.01|297.61|0
1649331290000|2022-04-07 11:34:50|299.4|297|299.2|296.8|299.4|297|299.2|296.8|0
1649331300000|2022-04-07 11:35:00|299.4|297|300.01|297.61|300.01|297.61|299.4|297|0
1649331310000|2022-04-07 11:35:10|300.21|297.81|300.21|297.81|300.21|297.81|300.01|297.61|0
1649331320000|2022-04-07 11:35:20|300.01|297.61|300.21|297.81|300.21|297.81|300.01|297.61|0
1649331330000|2022-04-07 11:35:30|300.01|297.61|300.01|297.61|300.01|297.61|299.81|297.41|0
1649331340000|2022-04-07 11:35:40|300.21|297.81|300.62|298.22|300.62|298.22|300.21|297.81|0
1649331350000|2022-04-07 11:35:50|300.01|297.61|300.42|298.02|300.42|298.02|300.01|297.61|0
1649331360000|2022-04-07 11:36:00|300.01|297.61|300.12|297.72|300.21|297.81|300.01|297.61|0
1649331370000|2022-04-07 11:36:10|300.21|297.81|300.21|297.81|300.42|298.02|300.21|297.81|0
1649331380000|2022-04-07 11:36:20|299.81|297.41|299.81|297.41|299.81|297.41|299.81|297.41|0
1649331390000|2022-04-07 11:36:30|299.6|297.2|299.81|297.41|299.81|297.41|299.6|297.2|0
1649331400000|2022-04-07 11:36:40|299.6|297.2|299.3|296.9|299.6|297.2|299.3|296.9|0
1649331410000|2022-04-07 11:36:50|299.2|296.8|299.3|296.9|299.4|297|299.2|296.8|0
1649331420000|2022-04-07 11:37:00|299.2|296.8|299.2|296.8|299.2|296.8|299|296.6|0
1649331430000|2022-04-07 11:37:10|299|296.6|298.79|296.39|299|296.6|298.79|296.39|0
1649331440000|2022-04-07 11:37:20|298.9|296.5|298.79|296.39|299|296.6|298.59|296.19|0
1649331450000|2022-04-07 11:37:30|298.59|296.19|298.79|296.39|298.79|296.39|298.59|296.19|0
1649331460000|2022-04-07 11:37:40|298.59|296.19|298.39|295.99|298.69|296.29|298.39|295.99|0
1649331470000|2022-04-07 11:37:50|298.18|295.78|298.18|295.78|298.18|295.78|298.18|295.78|0
1649331480000|2022-04-07 11:38:00|298.39|295.99|298.59|296.19|298.59|296.19|298.39|295.99|0
1649331490000|2022-04-07 11:38:10|299.2|296.8|299.2|296.8|299.2|296.8|299.2|296.8|0
1649331500000|2022-04-07 11:38:20|298.99|296.59|299.4|297|299.4|297|298.99|296.59|0
1649331510000|2022-04-07 11:38:30|298.99|296.59|298.99|296.59|298.99|296.59|298.99|296.59|0
1649331520000|2022-04-07 11:38:40|299.2|296.8|298.99|296.59|299.2|296.8|298.99|296.59|0
1649331530000|2022-04-07 11:38:50|298.79|296.39|298.99|296.59|298.99|296.59|298.59|296.19|0
1649331540000|2022-04-07 11:39:00|298.79|296.39|298.99|296.59|298.99|296.59|298.79|296.39|0
1649331550000|2022-04-07 11:39:10|299.2|296.8|299.51|297.11|299.6|297.2|299.2|296.8|0
1649331560000|2022-04-07 11:39:20|299.6|297.2|299.81|297.41|299.81|297.41|299.51|297.11|0
1649331570000|2022-04-07 11:39:30|300.01|297.61|300.21|297.81|300.21|297.81|300.01|297.61|0
1649331580000|2022-04-07 11:39:40|299.91|297.51|299.81|297.41|300.01|297.61|299.81|297.41|0
1649331590000|2022-04-07 11:39:50|299.71|297.31|300.01|297.61|300.01|297.61|299.71|297.31|0
1649331600000|2022-04-07 11:40:00|299.81|297.41|300.01|297.61|300.01|297.61|299.71|297.31|0
1649331610000|2022-04-07 11:40:10|299.91|297.51|300.21|297.81|300.21|297.81|299.91|297.51|0
1649331620000|2022-04-07 11:40:20|300.42|298.02|300.62|298.22|300.62|298.22|300.42|298.02|0
1649331630000|2022-04-07 11:40:30|300.42|298.02|300.21|297.81|300.42|298.02|299.6|297.2|0
1649331640000|2022-04-07 11:40:40|300.01|297.61|299.81|297.41|300.01|297.61|299.81|297.41|0
1649331650000|2022-04-07 11:40:50|299.6|297.2|300.01|297.61|300.01|297.61|299.6|297.2|0
1649331660000|2022-04-07 11:41:00|300.47|298.07|300.2|297.8|300.47|298.07|299.9|297.5|0
1649331670000|2022-04-07 11:41:10|300|297.6|299.9|297.5|300|297.6|299.9|297.5|0
1649331680000|2022-04-07 11:41:20|299.8|297.4|299.39|296.99|299.9|297.5|299.39|296.99|0
1649331690000|2022-04-07 11:41:30|298.78|296.38|298.99|296.59|298.99|296.59|298.58|296.18|0
1649331700000|2022-04-07 11:41:40|298.78|296.38|298.38|295.98|298.78|296.38|298.18|295.78|0
1649331710000|2022-04-07 11:41:50|298.18|295.78|298.18|295.78|298.18|295.78|298.18|295.78|0
1649331720000|2022-04-07 11:42:00|298.58|296.18|298.58|296.18|298.78|296.38|298.58|296.18|0
1649331730000|2022-04-07 11:42:10|298.38|295.98|298.58|296.18|298.58|296.18|298.38|295.98|0
1649331740000|2022-04-07 11:42:20|298.69|296.29|298.58|296.18|298.78|296.38|298.58|296.18|0
1649331750000|2022-04-07 11:42:30|298.78|296.38|298.78|296.38|298.78|296.38|298.78|296.38|0
1649331760000|2022-04-07 11:42:40|298.48|296.08|298.58|296.18|298.58|296.18|298.48|296.08|0
1649331770000|2022-04-07 11:42:50|298.38|295.98|298.18|295.78|298.38|295.98|298.18|295.78|0
1649331780000|2022-04-07 11:43:00|297.98|295.58|298.28|295.88|298.28|295.88|297.98|295.58|0
1649331790000|2022-04-07 11:43:10|298.18|295.78|298.38|295.98|298.38|295.98|298.18|295.78|0
1649331800000|2022-04-07 11:43:20|298.58|296.18|298.48|296.08|298.69|296.29|298.48|296.08|0
1649331810000|2022-04-07 11:43:30|298.38|295.98|298.28|295.88|298.48|296.08|298.18|295.78|0
1649331820000|2022-04-07 11:43:40|298.48|296.08|298.28|295.88|298.48|296.08|298.28|295.88|0
1649331830000|2022-04-07 11:43:50|298.48|296.08|298.69|296.29|298.69|296.29|298.38|295.98|0
1649331840000|2022-04-07 11:44:00|298.58|296.18|298.38|295.98|298.58|296.18|298.38|295.98|0
1649331850000|2022-04-07 11:44:10|298.58|296.18|298.38|295.98|298.58|296.18|298.38|295.98|0
1649331860000|2022-04-07 11:44:20|298.58|296.18|298.58|296.18|298.58|296.18|298.38|295.98|0
1649331870000|2022-04-07 11:44:30|298.38|295.98|298.38|295.98|298.38|295.98|298.28|295.88|0
1649331880000|2022-04-07 11:44:40|298.48|296.08|298.48|296.08|298.48|296.08|298.38|295.98|0
1649331890000|2022-04-07 11:44:50|298.58|296.18|298.38|295.98|298.58|296.18|298.38|295.98|0
1649331900000|2022-04-07 11:45:00|298.58|296.18|298.58|296.18|298.58|296.18|298.38|295.98|0
1649331920000|2022-04-07 11:45:20|298.78|296.38|298.58|296.18|298.78|296.38|298.58|296.18|0
1649331930000|2022-04-07 11:45:30|298.78|296.38|298.89|296.49|298.89|296.49|298.78|296.38|0
1649331940000|2022-04-07 11:45:40|299.59|297.19|299.49|297.09|299.79|297.39|299.39|296.99|0
1649331950000|2022-04-07 11:45:50|299.39|296.99|299.59|297.19|299.59|297.19|299.39|296.99|0
1649331960000|2022-04-07 11:46:00|299.79|297.39|299.9|297.5|299.9|297.5|299.79|297.39|0
1649331970000|2022-04-07 11:46:10|299.79|297.39|299.19|296.79|299.79|297.39|299.19|296.79|0
1649331980000|2022-04-07 11:46:20|299.09|296.69|299.19|296.79|299.19|296.79|298.98|296.58|0
1649331990000|2022-04-07 11:46:30|299.39|296.99|299.19|296.79|299.39|296.99|299.19|296.79|0
1649332000000|2022-04-07 11:46:40|298.98|296.58|299.29|296.89|299.29|296.89|298.98|296.58|0
1649332010000|2022-04-07 11:46:50|299.09|296.69|298.98|296.58|299.09|296.69|298.98|296.58|0
1649332020000|2022-04-07 11:47:00|298.69|296.29|298.58|296.18|298.78|296.38|298.58|296.18|0
1649332030000|2022-04-07 11:47:10|298.38|295.98|297.47|295.07|298.38|295.98|297.47|295.07|0
1649332040000|2022-04-07 11:47:20|297.77|295.37|298.98|296.58|298.98|296.58|297.77|295.37|0
1649332050000|2022-04-07 11:47:30|298.89|296.49|298.98|296.58|298.98|296.58|298.78|296.38|0
1649332060000|2022-04-07 11:47:40|299.19|296.79|298.58|296.18|299.19|296.79|298.58|296.18|0
1649332070000|2022-04-07 11:47:50|298.78|296.38|298.78|296.38|298.78|296.38|298.58|296.18|0
1649332080000|2022-04-07 11:48:00|298.98|296.58|299.09|296.69|299.19|296.79|298.98|296.58|0
1649332090000|2022-04-07 11:48:10|299.19|296.79|299.19|296.79|299.19|296.79|298.98|296.58|0
1649332100000|2022-04-07 11:48:20|299.59|297.19|299.39|296.99|299.59|297.19|299.39|296.99|0
1649332110000|2022-04-07 11:48:30|299.29|296.89|299.19|296.79|299.29|296.89|299.19|296.79|0
1649332120000|2022-04-07 11:48:40|299.39|296.99|299.39|296.99|299.39|296.99|299.39|296.99|0
1649332130000|2022-04-07 11:48:50|298.98|296.58|299.79|297.39|299.79|297.39|298.98|296.58|0
1649332140000|2022-04-07 11:49:00|299.59|297.19|299.59|297.19|299.59|297.19|299.59|297.19|0
1649332150000|2022-04-07 11:49:10|299.79|297.39|299.79|297.39|299.79|297.39|299.59|297.19|0
1649332160000|2022-04-07 11:49:20|299.39|296.99|299.39|296.99|299.39|296.99|299.39|296.99|0
1649332170000|2022-04-07 11:49:30|299.79|297.39|299.59|297.19|299.79|297.39|299.59|297.19|0
1649332180000|2022-04-07 11:49:40|299.39|296.99|299.59|297.19|299.59|297.19|299.39|296.99|0
1649332190000|2022-04-07 11:49:50|299.39|296.99|299.19|296.79|299.39|296.99|299.19|296.79|0
1649332200000|2022-04-07 11:50:00|299.39|296.99|300.2|297.8|300.2|297.8|299.39|296.99|0
1649332210000|2022-04-07 11:50:10|300.4|298|300.4|298|300.6|298.2|300.4|298|0
1649332220000|2022-04-07 11:50:20|300.2|297.8|299.99|297.59|300.2|297.8|299.99|297.59|0
1649332230000|2022-04-07 11:50:30|299.59|297.19|299.59|297.19|299.59|297.19|299.59|297.19|0
1649332250000|2022-04-07 11:50:50|299.99|297.59|299.99|297.59|299.99|297.59|299.99|297.59|0
1649332260000|2022-04-07 11:51:00|300.2|297.8|299.79|297.39|300.2|297.8|299.79|297.39|0
1649332270000|2022-04-07 11:51:10|299.99|297.59|299.99|297.59|299.99|297.59|299.99|297.59|0
1649332290000|2022-04-07 11:51:30|299.79|297.39|299.79|297.39|299.79|297.39|299.79|297.39|0
1649332300000|2022-04-07 11:51:40|299.99|297.59|299.79|297.39|299.99|297.59|299.79|297.39|0
1649332310000|2022-04-07 11:51:50|299.59|297.19|299.59|297.19|299.59|297.19|299.59|297.19|0
1649332320000|2022-04-07 11:52:00|299.9|297.5|299.9|297.5|299.9|297.5|299.79|297.39|0
1649332330000|2022-04-07 11:52:10|299.99|297.59|299.79|297.39|299.99|297.59|299.79|297.39|0
1649332340000|2022-04-07 11:52:20|299.59|297.19|299.49|297.09|299.59|297.19|299.49|297.09|0
1649332350000|2022-04-07 11:52:30|299.39|296.99|299.39|296.99|299.39|296.99|299.18|296.78|0
1649332360000|2022-04-07 11:52:40|299.59|297.19|299.39|296.99|299.59|297.19|299.39|296.99|0
1649332370000|2022-04-07 11:52:50|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1649332380000|2022-04-07 11:53:00|299.29|296.89|299.18|296.78|299.39|296.99|299.18|296.78|0
1649332390000|2022-04-07 11:53:10|299.39|296.99|299.39|296.99|299.39|296.99|299.39|296.99|0
1649332400000|2022-04-07 11:53:20|299.18|296.78|298.78|296.38|299.18|296.78|298.78|296.38|0
1649332410000|2022-04-07 11:53:30|298.58|296.18|298.98|296.58|298.98|296.58|298.58|296.18|0
1649332430000|2022-04-07 11:53:50|299.09|296.69|299.39|296.99|299.39|296.99|299.09|296.69|0
1649332440000|2022-04-07 11:54:00|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1649332460000|2022-04-07 11:54:20|298.98|296.58|298.98|296.58|298.98|296.58|298.88|296.48|0
1649332470000|2022-04-07 11:54:30|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1649332480000|2022-04-07 11:54:40|299.39|296.99|299.49|297.09|299.49|297.09|299.39|296.99|0
1649332490000|2022-04-07 11:54:50|299.39|296.99|299.59|297.19|299.59|297.19|299.39|296.99|0
1649332500000|2022-04-07 11:55:00|299.39|296.99|299.59|297.19|299.59|297.19|299.39|296.99|0
1649332510000|2022-04-07 11:55:10|299.49|297.09|299.59|297.19|299.59|297.19|299.49|297.09|0
1649332520000|2022-04-07 11:55:20|299.49|297.09|299.49|297.09|299.49|297.09|299.39|296.99|0
1649332530000|2022-04-07 11:55:30|299.39|296.99|299.59|297.19|299.59|297.19|299.39|296.99|0
1649332540000|2022-04-07 11:55:40|299.39|296.99|299.59|297.19|299.59|297.19|299.39|296.99|0
1649332550000|2022-04-07 11:55:50|299.39|296.99|299.59|297.19|299.69|297.29|299.39|296.99|0
1649332560000|2022-04-07 11:56:00|299.49|297.09|299.39|296.99|299.59|297.19|299.39|296.99|0
1649332570000|2022-04-07 11:56:10|299.59|297.19|299.29|296.89|299.59|297.19|299.29|296.89|0
1649332580000|2022-04-07 11:56:20|299.18|296.78|299.39|296.99|299.39|296.99|299.18|296.78|0
1649332610000|2022-04-07 11:56:50|299.29|296.89|299.29|296.89|299.29|296.89|299.29|296.89|0
1649332620000|2022-04-07 11:57:00|299.39|296.99|299.39|296.99|299.79|297.39|299.39|296.99|0
1649332640000|2022-04-07 11:57:20|299.29|296.89|298.98|296.58|299.29|296.89|298.98|296.58|0
1649332650000|2022-04-07 11:57:30|298.78|296.38|298.37|295.97|298.78|296.38|298.37|295.97|0
1649332660000|2022-04-07 11:57:40|298.48|296.08|298.58|296.18|298.58|296.18|298.48|296.08|0
1649332670000|2022-04-07 11:57:50|298.88|296.48|298.98|296.58|299.18|296.78|298.78|296.38|0
1649332680000|2022-04-07 11:58:00|298.78|296.38|298.98|296.58|298.98|296.58|298.78|296.38|0
1649332690000|2022-04-07 11:58:10|298.88|296.48|298.78|296.38|298.88|296.48|298.78|296.38|0
1649332700000|2022-04-07 11:58:20|298.58|296.18|298.37|295.97|298.58|296.18|298.37|295.97|0
1649332710000|2022-04-07 11:58:30|298.17|295.77|298.17|295.77|298.17|295.77|297.97|295.57|0
1649332720000|2022-04-07 11:58:40|297.97|295.57|298.17|295.77|298.17|295.77|297.97|295.57|0
1649332730000|2022-04-07 11:58:50|297.97|295.57|297.77|295.37|297.97|295.57|297.77|295.37|0
1649332740000|2022-04-07 11:59:00|297.57|295.17|297.36|294.96|297.57|295.17|297.36|294.96|0
1649332750000|2022-04-07 11:59:10|297.57|295.17|297.57|295.17|297.57|295.17|297.36|294.96|0
1649332760000|2022-04-07 11:59:20|297.67|295.27|297.77|295.37|297.77|295.37|297.67|295.27|0
1649332770000|2022-04-07 11:59:30|297.97|295.57|297.97|295.57|297.97|295.57|297.97|295.57|0
1649332780000|2022-04-07 11:59:40|298.07|295.67|297.97|295.57|298.07|295.67|297.97|295.57|0
1649332790000|2022-04-07 11:59:50|297.77|295.37|297.57|295.17|297.77|295.37|297.57|295.17|0
1649332800000|2022-04-07 12:00:00|297.77|295.37|297.57|295.17|297.77|295.37|297.36|294.96|0
1649332810000|2022-04-07 12:00:10|297.36|294.96|298.17|295.77|298.17|295.77|297.36|294.96|0
1649332820000|2022-04-07 12:00:20|298.28|295.88|297.97|295.57|298.28|295.88|297.97|295.57|0
1649332830000|2022-04-07 12:00:30|297.87|295.47|297.57|295.17|297.87|295.47|297.57|295.17|0
1649332840000|2022-04-07 12:00:40|297.36|294.96|297.57|295.17|297.57|295.17|297.36|294.96|0
1649332850000|2022-04-07 12:00:50|297.36|294.96|297.36|294.96|297.36|294.96|296.96|294.56|0
1649332860000|2022-04-07 12:01:00|297.27|294.87|297.16|294.76|297.27|294.87|297.16|294.76|0
1649332880000|2022-04-07 12:01:20|297.36|294.96|297.27|294.87|297.36|294.96|297.27|294.87|0
1649332890000|2022-04-07 12:01:30|297.47|295.07|297.36|294.96|297.47|295.07|297.36|294.96|0
1649332900000|2022-04-07 12:01:40|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1649332910000|2022-04-07 12:01:50|297.47|295.07|297.67|295.27|297.67|295.27|297.36|294.96|0
1649332920000|2022-04-07 12:02:00|297.77|295.37|297.77|295.37|297.97|295.57|297.77|295.37|0
1649332930000|2022-04-07 12:02:10|297.67|295.27|298.57|296.17|298.57|296.17|297.67|295.27|0
1649332940000|2022-04-07 12:02:20|298.68|296.28|298.98|296.58|298.98|296.58|298.68|296.28|0
1649332960000|2022-04-07 12:02:40|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1649332970000|2022-04-07 12:02:50|298.98|296.58|299.18|296.78|299.18|296.78|298.98|296.58|0
1649332980000|2022-04-07 12:03:00|298.98|296.58|299.38|296.98|299.38|296.98|298.98|296.58|0
1649333000000|2022-04-07 12:03:20|299.59|297.19|299.59|297.19|299.59|297.19|299.38|296.98|0
1649333010000|2022-04-07 12:03:30|299.38|296.98|299.38|296.98|299.38|296.98|299.38|296.98|0
1649333020000|2022-04-07 12:03:40|299.18|296.78|299.58|297.18|299.58|297.18|299.18|296.78|0
1649333030000|2022-04-07 12:03:50|299.79|297.39|299.79|297.39|299.79|297.39|299.79|297.39|0
1649333040000|2022-04-07 12:04:00|299.99|297.59|299.79|297.39|299.99|297.59|299.79|297.39|0
1649333060000|2022-04-07 12:04:20|299.99|297.59|300.39|297.99|300.39|297.99|299.99|297.59|0
1649333070000|2022-04-07 12:04:30|300.6|298.2|300.8|298.4|300.8|298.4|300.6|298.2|0
1649333080000|2022-04-07 12:04:40|301|298.6|301.81|299.41|301.81|299.41|301|298.6|0
1649333090000|2022-04-07 12:04:50|301.61|299.21|302.42|300.02|302.42|300.02|301.61|299.21|0
1649333100000|2022-04-07 12:05:00|302.02|299.62|302.02|299.62|302.02|299.62|302.02|299.62|0
1649333110000|2022-04-07 12:05:10|302.22|299.82|301.72|299.32|302.22|299.82|301.72|299.32|0
1649333120000|2022-04-07 12:05:20|301.81|299.41|301.61|299.21|301.81|299.41|301.61|299.21|0
1649333130000|2022-04-07 12:05:30|301.51|299.11|301.61|299.21|301.61|299.21|301.51|299.11|0
1649333140000|2022-04-07 12:05:40|302.02|299.62|302.02|299.62|302.02|299.62|302.02|299.62|0
1649333150000|2022-04-07 12:05:50|302.22|299.82|302.02|299.62|302.22|299.82|302.02|299.62|0
1649333160000|2022-04-07 12:06:00|301.81|299.41|301.61|299.21|301.81|299.41|301.61|299.21|0
1649333170000|2022-04-07 12:06:10|301.81|299.41|301.61|299.21|301.81|299.41|301.61|299.21|0
1649333180000|2022-04-07 12:06:20|301.72|299.32|301.61|299.21|301.72|299.32|301.41|299.01|0
1649333190000|2022-04-07 12:06:30|301.81|299.41|301.81|299.41|301.81|299.41|301.81|299.41|0
1649333200000|2022-04-07 12:06:40|302.02|299.62|301.92|299.52|302.02|299.62|301.92|299.52|0
1649333210000|2022-04-07 12:06:50|302.02|299.62|301.81|299.41|302.02|299.62|301.81|299.41|0
1649333220000|2022-04-07 12:07:00|301.61|299.21|301.81|299.41|301.81|299.41|301.61|299.21|0
1649333230000|2022-04-07 12:07:10|302.02|299.62|302.02|299.62|302.02|299.62|301.81|299.41|0
1649333240000|2022-04-07 12:07:20|302.22|299.82|302.02|299.62|302.22|299.82|302.02|299.62|0
1649333250000|2022-04-07 12:07:30|301.81|299.41|302.02|299.62|302.02|299.62|301.81|299.41|0
1649333260000|2022-04-07 12:07:40|301.92|299.52|301.81|299.41|302.02|299.62|301.81|299.41|0
1649333270000|2022-04-07 12:07:50|302.02|299.62|302.02|299.62|302.12|299.72|302.02|299.62|0
1649333290000|2022-04-07 12:08:10|302.22|299.82|302.22|299.82|302.22|299.82|302.02|299.62|0
1649333300000|2022-04-07 12:08:20|302.02|299.62|302.22|299.82|302.42|300.02|302.02|299.62|0
1649333320000|2022-04-07 12:08:40|302.42|300.02|302.22|299.82|302.42|300.02|302.22|299.82|0
1649333330000|2022-04-07 12:08:50|302.42|300.02|302.42|300.02|302.42|300.02|302.22|299.82|0
1649333340000|2022-04-07 12:09:00|303.03|300.63|303.24|300.84|303.24|300.84|303.03|300.63|0
1649333350000|2022-04-07 12:09:10|303.44|301.04|302.83|300.43|303.44|301.04|302.83|300.43|0
1649333360000|2022-04-07 12:09:20|302.63|300.23|302.02|299.62|302.63|300.23|302.02|299.62|0
1649333370000|2022-04-07 12:09:30|302.22|299.82|302.22|299.82|302.22|299.82|302.22|299.82|0
1649333380000|2022-04-07 12:09:40|302.12|299.72|302.02|299.62|302.22|299.82|302.02|299.62|0
1649333390000|2022-04-07 12:09:50|302.12|299.72|302.12|299.72|302.12|299.72|302.02|299.62|0
1649333400000|2022-04-07 12:10:00|302.22|299.82|302.22|299.82|302.32|299.92|302.22|299.82|0
1649333410000|2022-04-07 12:10:10|302.02|299.62|301.81|299.41|302.02|299.62|301.81|299.41|0
1649333420000|2022-04-07 12:10:20|301.61|299.21|302.02|299.62|302.02|299.62|301.61|299.21|0
1649333430000|2022-04-07 12:10:30|302.22|299.82|302.63|300.23|302.63|300.23|302.22|299.82|0
1649333440000|2022-04-07 12:10:40|302.42|300.02|302.22|299.82|302.42|300.02|302.22|299.82|0
1649333450000|2022-04-07 12:10:50|302.12|299.72|302.22|299.82|302.22|299.82|302.02|299.62|0
1649333460000|2022-04-07 12:11:00|302.02|299.62|302.32|299.92|302.32|299.92|302.02|299.62|0
1649333470000|2022-04-07 12:11:10|302.62|300.22|303.24|300.84|303.24|300.84|302.62|300.22|0
1649333480000|2022-04-07 12:11:20|303.23|300.83|303.23|300.83|303.23|300.83|303.23|300.83|0
1649333490000|2022-04-07 12:11:30|303.03|300.63|303.23|300.83|303.23|300.83|303.03|300.63|0
1649333500000|2022-04-07 12:11:40|303.34|300.94|303.44|301.04|303.44|301.04|303.23|300.83|0
1649333510000|2022-04-07 12:11:50|303.23|300.83|304.25|301.85|304.25|301.85|303.23|300.83|0
1649333520000|2022-04-07 12:12:00|304.46|302.06|304.46|302.06|304.46|302.06|304.25|301.85|0
1649333530000|2022-04-07 12:12:10|304.66|302.26|304.66|302.26|304.66|302.26|304.46|302.06|0
1649333540000|2022-04-07 12:12:20|304.56|302.16|304.66|302.26|304.66|302.26|304.56|302.16|0
1649333550000|2022-04-07 12:12:30|304.46|302.06|304.66|302.26|304.66|302.26|304.05|301.65|0
1649333560000|2022-04-07 12:12:40|304.46|302.06|304.66|302.26|304.66|302.26|304.46|302.06|0
1649333570000|2022-04-07 12:12:50|304.56|302.16|304.66|302.26|304.66|302.26|304.56|302.16|0
1649333580000|2022-04-07 12:13:00|304.86|302.46|304.46|302.06|304.86|302.46|304.46|302.06|0
1649333590000|2022-04-07 12:13:10|304.36|301.96|304.25|301.85|304.36|301.96|304.05|301.65|0
1649333600000|2022-04-07 12:13:20|304.15|301.75|303.84|301.44|304.15|301.75|303.84|301.44|0
1649333610000|2022-04-07 12:13:30|303.64|301.24|303.64|301.24|303.84|301.44|303.64|301.24|0
1649333620000|2022-04-07 12:13:40|303.84|301.44|303.84|301.44|303.84|301.44|303.84|301.44|0
1649333630000|2022-04-07 12:13:50|304.05|301.65|304.05|301.65|304.05|301.65|304.05|301.65|0
1649333640000|2022-04-07 12:14:00|303.84|301.44|303.64|301.24|303.95|301.55|303.64|301.24|0
1649333650000|2022-04-07 12:14:10|304.05|301.65|304.05|301.65|304.25|301.85|304.05|301.65|0
1649333670000|2022-04-07 12:14:30|303.84|301.44|303.84|301.44|303.84|301.44|303.64|301.24|0
1649333680000|2022-04-07 12:14:40|304.05|301.65|304.46|302.06|304.46|302.06|304.05|301.65|0
1649333690000|2022-04-07 12:14:50|304.66|302.26|304.66|302.26|304.86|302.46|304.66|302.26|0
1649333700000|2022-04-07 12:15:00|305.27|302.87|305.07|302.67|305.27|302.87|305.07|302.67|0
1649333710000|2022-04-07 12:15:10|304.86|302.46|304.86|302.46|304.86|302.46|304.86|302.46|0
1649333720000|2022-04-07 12:15:20|304.66|302.26|304.66|302.26|304.86|302.46|304.66|302.26|0
1649333730000|2022-04-07 12:15:30|304.46|302.06|304.66|302.26|304.66|302.26|304.46|302.06|0
1649333740000|2022-04-07 12:15:40|304.86|302.46|304.66|302.26|304.86|302.46|304.66|302.26|0
1649333750000|2022-04-07 12:15:50|304.77|302.37|305.07|302.67|305.07|302.67|304.66|302.26|0
1649333760000|2022-04-07 12:16:00|304.86|302.46|305.47|303.07|305.47|303.07|304.86|302.46|0
1649333770000|2022-04-07 12:16:10|305.27|302.87|305.38|302.98|305.38|302.98|305.27|302.87|0
1649333780000|2022-04-07 12:16:20|305.27|302.87|305.68|303.28|305.88|303.48|305.27|302.87|0
1649333790000|2022-04-07 12:16:30|305.88|303.48|306.7|304.3|306.7|304.3|305.88|303.48|0
1649333800000|2022-04-07 12:16:40|306.29|303.89|305.68|303.28|306.29|303.89|305.68|303.28|0
1649333810000|2022-04-07 12:16:50|305.88|303.48|305.68|303.28|305.88|303.48|305.68|303.28|0
1649333820000|2022-04-07 12:17:00|305.47|303.07|305.68|303.28|305.68|303.28|305.47|303.07|0
1649333830000|2022-04-07 12:17:10|305.47|303.07|305.68|303.28|305.68|303.28|305.47|303.07|0
1649333840000|2022-04-07 12:17:20|305.88|303.48|306.29|303.89|306.5|304.1|305.88|303.48|0
1649333850000|2022-04-07 12:17:30|305.88|303.48|305.88|303.48|305.88|303.48|305.68|303.28|0
1649333860000|2022-04-07 12:17:40|305.99|303.59|306.09|303.69|306.09|303.69|305.99|303.59|0
1649333870000|2022-04-07 12:17:50|306.7|304.3|305.27|302.87|306.7|304.3|305.27|302.87|0
1649333880000|2022-04-07 12:18:00|305.07|302.67|304.66|302.26|305.07|302.67|304.45|302.05|0
1649333890000|2022-04-07 12:18:10|304.25|301.85|304.25|301.85|304.45|302.05|304.25|301.85|0
1649333900000|2022-04-07 12:18:20|304.45|302.05|304.05|301.65|304.45|302.05|304.05|301.65|0
1649333910000|2022-04-07 12:18:30|304.15|301.75|304.05|301.65|304.25|301.85|304.05|301.65|0
1649333930000|2022-04-07 12:18:50|304.25|301.85|304.45|302.05|304.45|302.05|304.25|301.85|0
1649333940000|2022-04-07 12:19:00|304.66|302.26|304.25|301.85|304.76|302.36|304.25|301.85|0
1649333950000|2022-04-07 12:19:10|304.45|302.05|304.66|302.26|304.66|302.26|304.45|302.05|0
1649333960000|2022-04-07 12:19:20|304.86|302.46|304.45|302.05|304.86|302.46|304.45|302.05|0
1649333970000|2022-04-07 12:19:30|304.25|301.85|304.25|301.85|304.25|301.85|304.05|301.65|0
1649333980000|2022-04-07 12:19:40|303.84|301.44|303.64|301.24|304.05|301.65|303.64|301.24|0
1649334000000|2022-04-07 12:20:00|303.84|301.44|303.64|301.24|303.84|301.44|303.64|301.24|0
1649334010000|2022-04-07 12:20:10|303.84|301.44|303.44|301.04|303.84|301.44|303.44|301.04|0
1649334020000|2022-04-07 12:20:20|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1649334030000|2022-04-07 12:20:30|303.23|300.83|303.23|300.83|303.44|301.04|303.23|300.83|0
1649334040000|2022-04-07 12:20:40|303.34|300.94|303.64|301.24|303.64|301.24|303.23|300.83|0
1649334050000|2022-04-07 12:20:50|303.84|301.44|303.64|301.24|303.84|301.44|303.64|301.24|0
1649334060000|2022-04-07 12:21:00|303.84|301.44|303.43|301.03|303.84|301.44|303.43|301.03|0
1649334070000|2022-04-07 12:21:10|303.13|300.73|303.43|301.03|303.43|301.03|303.03|300.63|0
1649334090000|2022-04-07 12:21:30|303.23|300.83|303.23|300.83|303.43|301.03|303.23|300.83|0
1649334110000|2022-04-07 12:21:50|303.34|300.94|303.23|300.83|303.34|300.94|303.23|300.83|0
1649334120000|2022-04-07 12:22:00|303.43|301.03|303.23|300.83|303.43|301.03|303.23|300.83|0
1649334130000|2022-04-07 12:22:10|303.03|300.63|303.03|300.63|303.13|300.73|303.03|300.63|0
1649334150000|2022-04-07 12:22:30|303.23|300.83|303.03|300.63|303.23|300.83|303.03|300.63|0
1649334160000|2022-04-07 12:22:40|303.23|300.83|303.43|301.03|303.43|301.03|303.23|300.83|0
1649334180000|2022-04-07 12:23:00|303.64|301.24|303.64|301.24|303.64|301.24|303.43|301.03|0
1649334190000|2022-04-07 12:23:10|303.84|301.44|303.84|301.44|303.84|301.44|303.84|301.44|0
1649334200000|2022-04-07 12:23:20|304.04|301.64|304.04|301.64|304.25|301.85|304.04|301.64|0
1649334210000|2022-04-07 12:23:30|304.25|301.85|304.25|301.85|304.25|301.85|304.25|301.85|0
1649334220000|2022-04-07 12:23:40|304.45|302.05|304.86|302.46|304.86|302.46|304.45|302.05|0
1649334230000|2022-04-07 12:23:50|305.06|302.66|305.27|302.87|305.27|302.87|305.06|302.66|0
1649334240000|2022-04-07 12:24:00|305.06|302.66|305.27|302.87|305.27|302.87|305.06|302.66|0
1649334250000|2022-04-07 12:24:10|305.06|302.66|304.86|302.46|305.06|302.66|304.86|302.46|0
1649334260000|2022-04-07 12:24:20|304.66|302.26|304.45|302.05|304.66|302.26|304.45|302.05|0
1649334270000|2022-04-07 12:24:30|304.66|302.26|304.66|302.26|304.66|302.26|304.66|302.26|0
1649334280000|2022-04-07 12:24:40|304.86|302.46|304.86|302.46|304.86|302.46|304.86|302.46|0
1649334290000|2022-04-07 12:24:50|305.06|302.66|304.86|302.46|305.06|302.66|304.86|302.46|0
1649334300000|2022-04-07 12:25:00|305.06|302.66|305.68|303.28|305.68|303.28|305.06|302.66|0
1649334310000|2022-04-07 12:25:10|305.58|303.18|305.47|303.07|305.58|303.18|305.27|302.87|0
1649334320000|2022-04-07 12:25:20|305.68|303.28|305.47|303.07|305.68|303.28|305.47|303.07|0
1649334330000|2022-04-07 12:25:30|305.68|303.28|305.68|303.28|305.68|303.28|305.58|303.18|0
1649334340000|2022-04-07 12:25:40|305.88|303.48|306.08|303.68|306.29|303.89|305.88|303.48|0
1649334350000|2022-04-07 12:25:50|306.29|303.89|306.29|303.89|306.29|303.89|306.08|303.68|0
1649334360000|2022-04-07 12:26:00|306.08|303.68|306.29|303.89|306.29|303.89|306.08|303.68|0
1649334370000|2022-04-07 12:26:10|306.08|303.68|306.29|303.89|306.29|303.89|306.08|303.68|0
1649334380000|2022-04-07 12:26:20|305.88|303.48|305.47|303.07|305.88|303.48|305.47|303.07|0
1649334390000|2022-04-07 12:26:30|305.68|303.28|305.42|303.02|305.88|303.48|305.42|303.02|0
1649334400000|2022-04-07 12:26:40|305.22|302.82|305.42|303.02|305.42|303.02|305.01|302.61|0
1649334410000|2022-04-07 12:26:50|305.62|303.22|306.15|303.75|306.15|303.75|305.42|303.02|0
1649334420000|2022-04-07 12:27:00|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1649334430000|2022-04-07 12:27:10|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1649334440000|2022-04-07 12:27:20|306.35|303.95|306.55|304.15|306.55|304.15|306.35|303.95|0
1649334450000|2022-04-07 12:27:30|306.76|304.36|306.76|304.36|306.76|304.36|306.55|304.15|0
1649334480000|2022-04-07 12:28:00|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1649334490000|2022-04-07 12:28:10|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1649334510000|2022-04-07 12:28:30|306.25|303.85|306.15|303.75|306.35|303.95|306.15|303.75|0
1649334520000|2022-04-07 12:28:40|305.84|303.44|305.74|303.34|305.84|303.44|305.53|303.13|0
1649334530000|2022-04-07 12:28:50|305.53|303.13|305.44|303.04|305.53|303.13|305.44|303.04|0
1649334540000|2022-04-07 12:29:00|305.53|303.13|305.33|302.93|305.53|303.13|305.33|302.93|0
1649334550000|2022-04-07 12:29:10|305.12|302.72|305.12|302.72|305.33|302.93|305.12|302.72|0
1649334570000|2022-04-07 12:29:30|305.33|302.93|305.53|303.13|305.53|303.13|305.33|302.93|0
1649334580000|2022-04-07 12:29:40|305.74|303.34|305.53|303.13|305.74|303.34|305.53|303.13|0
1649334600000|2022-04-07 12:30:00|305.74|303.34|305.53|303.13|305.94|303.54|305.53|303.13|0
1649334610000|2022-04-07 12:30:10|305.43|303.03|306.35|303.95|306.35|303.95|305.43|303.03|0
1649334620000|2022-04-07 12:30:20|306.76|304.36|306.55|304.15|306.76|304.36|306.55|304.15|0
1649334630000|2022-04-07 12:30:30|306.76|304.36|305.94|303.54|306.76|304.36|305.94|303.54|0
1649334640000|2022-04-07 12:30:40|305.74|303.34|305.74|303.34|305.84|303.44|305.74|303.34|0
1649334650000|2022-04-07 12:30:50|305.94|303.54|305.74|303.34|305.94|303.54|305.74|303.34|0
1649334660000|2022-04-07 12:31:00|305.53|303.13|304.62|302.22|305.53|303.13|304.62|302.22|0
1649334670000|2022-04-07 12:31:10|304.51|302.11|304.92|302.52|304.92|302.52|304.51|302.11|0
1649334680000|2022-04-07 12:31:20|304.72|302.32|304.31|301.91|304.72|302.32|304.31|301.91|0
1649334690000|2022-04-07 12:31:30|304.21|301.81|304.11|301.71|304.21|301.81|303.9|301.5|0
1649334700000|2022-04-07 12:31:40|303.9|301.5|303.9|301.5|303.9|301.5|303.7|301.3|0
1649334710000|2022-04-07 12:31:50|303.7|301.3|304.31|301.91|304.31|301.91|303.7|301.3|0
1649334720000|2022-04-07 12:32:00|304.72|302.32|305.12|302.72|305.12|302.72|304.72|302.32|0
1649334730000|2022-04-07 12:32:10|305.33|302.93|305.23|302.83|305.33|302.93|305.12|302.72|0
1649334740000|2022-04-07 12:32:20|305.53|303.13|305.74|303.34|305.74|303.34|305.53|303.13|0
1649334750000|2022-04-07 12:32:30|305.84|303.44|306.14|303.74|306.14|303.74|305.84|303.44|0
1649334760000|2022-04-07 12:32:40|306.55|304.15|306.35|303.95|306.76|304.36|306.35|303.95|0
1649334770000|2022-04-07 12:32:50|305.74|303.34|305.74|303.34|305.74|303.34|305.74|303.34|0
1649334780000|2022-04-07 12:33:00|305.33|302.93|305.12|302.72|305.43|303.03|305.12|302.72|0
1649334790000|2022-04-07 12:33:10|305.03|302.63|304.92|302.52|305.03|302.63|304.92|302.52|0
1649334800000|2022-04-07 12:33:20|305.12|302.72|304.92|302.52|305.12|302.72|304.92|302.52|0
1649334810000|2022-04-07 12:33:30|305.12|302.72|305.12|302.72|305.12|302.72|305.12|302.72|0
1649334820000|2022-04-07 12:33:40|304.92|302.52|305.12|302.72|305.12|302.72|304.92|302.52|0
1649334830000|2022-04-07 12:33:50|305.03|302.63|304.92|302.52|305.03|302.63|304.92|302.52|0
1649334840000|2022-04-07 12:34:00|304.51|302.11|304.1|301.7|304.51|302.11|304.1|301.7|0
1649334850000|2022-04-07 12:34:10|303.7|301.3|303.7|301.3|303.7|301.3|303.7|301.3|0
1649334860000|2022-04-07 12:34:20|303.9|301.5|303.7|301.3|303.9|301.5|303.7|301.3|0
1649334870000|2022-04-07 12:34:30|303.49|301.09|303.49|301.09|303.7|301.3|303.49|301.09|0
1649334880000|2022-04-07 12:34:40|303.7|301.3|303.6|301.2|303.7|301.3|303.49|301.09|0
1649334890000|2022-04-07 12:34:50|303.49|301.09|303.49|301.09|303.49|301.09|303.4|301|0
1649334900000|2022-04-07 12:35:00|303.4|301|303.49|301.09|303.49|301.09|303.09|300.69|0
1649334910000|2022-04-07 12:35:10|304.1|301.7|304.31|301.91|304.31|301.91|304.1|301.7|0
1649334920000|2022-04-07 12:35:20|304.1|301.7|304.41|302.01|304.41|302.01|304.1|301.7|0
1649334930000|2022-04-07 12:35:30|304.31|301.91|304.51|302.11|304.51|302.11|304.21|301.81|0
1649334940000|2022-04-07 12:35:40|304.71|302.31|304.71|302.31|304.71|302.31|304.71|302.31|0
1649334960000|2022-04-07 12:36:00|304.92|302.52|304.51|302.11|304.92|302.52|304.51|302.11|0
1649334970000|2022-04-07 12:36:10|304.71|302.31|304.71|302.31|304.71|302.31|304.71|302.31|0
1649334980000|2022-04-07 12:36:20|304.51|302.11|304.51|302.11|304.71|302.31|304.51|302.11|0
1649334990000|2022-04-07 12:36:30|304.62|302.22|304.31|301.91|304.62|302.22|304.31|301.91|0
1649335000000|2022-04-07 12:36:40|304.1|301.7|304.1|301.7|304.1|301.7|303.9|301.5|0
1649335010000|2022-04-07 12:36:50|303.9|301.5|303.7|301.3|303.9|301.5|303.7|301.3|0
1649335020000|2022-04-07 12:37:00|303.9|301.5|303.9|301.5|303.9|301.5|303.9|301.5|0
1649335030000|2022-04-07 12:37:10|303.7|301.3|303.7|301.3|303.7|301.3|303.49|301.09|0
1649335040000|2022-04-07 12:37:20|303.9|301.5|303.9|301.5|303.9|301.5|303.9|301.5|0
1649335050000|2022-04-07 12:37:30|304.1|301.7|304.1|301.7|304.1|301.7|304.1|301.7|0
1649335060000|2022-04-07 12:37:40|304.31|301.91|304.51|302.11|304.51|302.11|304.31|301.91|0
1649335070000|2022-04-07 12:37:50|304.31|301.91|304.1|301.7|304.31|301.91|304.1|301.7|0
1649335080000|2022-04-07 12:38:00|304.31|301.91|304.31|301.91|304.31|301.91|304.31|301.91|0
1649335100000|2022-04-07 12:38:20|304.1|301.7|303.8|301.4|304.1|301.7|303.7|301.3|0
1649335110000|2022-04-07 12:38:30|303.7|301.3|303.9|301.5|303.9|301.5|303.7|301.3|0
1649335120000|2022-04-07 12:38:40|303.7|301.3|303.9|301.5|303.9|301.5|303.49|301.09|0
1649335130000|2022-04-07 12:38:50|303.7|301.3|303.9|301.5|303.9|301.5|303.7|301.3|0
1649335140000|2022-04-07 12:39:00|304.1|301.7|304.31|301.91|304.31|301.91|304.1|301.7|0
1649335150000|2022-04-07 12:39:10|304.1|301.7|303.9|301.5|304.1|301.7|303.9|301.5|0
1649335160000|2022-04-07 12:39:20|303.69|301.29|303.49|301.09|303.69|301.29|303.49|301.09|0
1649335170000|2022-04-07 12:39:30|303.69|301.29|303.6|301.2|303.69|301.29|303.6|301.2|0
1649335180000|2022-04-07 12:39:40|303.49|301.09|303.69|301.29|303.69|301.29|303.49|301.09|0
1649335190000|2022-04-07 12:39:50|304.1|301.7|303.9|301.5|304.1|301.7|303.9|301.5|0
1649335200000|2022-04-07 12:40:00|304|301.6|303.69|301.29|304|301.6|303.69|301.29|0
1649335210000|2022-04-07 12:40:10|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1649335220000|2022-04-07 12:40:20|303.9|301.5|303.9|301.5|303.9|301.5|303.9|301.5|0
1649335230000|2022-04-07 12:40:30|303.69|301.29|303.49|301.09|303.69|301.29|303.49|301.09|0
1649335240000|2022-04-07 12:40:40|303.39|300.99|303.39|300.99|303.39|300.99|303.39|300.99|0
1649335250000|2022-04-07 12:40:50|303.29|300.89|303.29|300.89|303.49|301.09|303.29|300.89|0
1649335260000|2022-04-07 12:41:00|303.08|300.68|303.49|301.09|303.49|301.09|303.08|300.68|0
1649335270000|2022-04-07 12:41:10|303.29|300.89|304.1|301.7|304.1|301.7|303.29|300.89|0
1649335280000|2022-04-07 12:41:20|304.31|301.91|304.21|301.81|304.31|301.91|304.1|301.7|0
1649335290000|2022-04-07 12:41:30|304.31|301.91|304.51|302.11|304.51|302.11|304.31|301.91|0
1649335300000|2022-04-07 12:41:40|303.9|301.5|304.1|301.7|304.1|301.7|303.9|301.5|0
1649335310000|2022-04-07 12:41:50|304.51|302.11|304.51|302.11|304.51|302.11|304.41|302.01|0
1649335320000|2022-04-07 12:42:00|305.12|302.72|304.92|302.52|305.12|302.72|304.92|302.52|0
1649335340000|2022-04-07 12:42:20|304.71|302.31|304.71|302.31|304.71|302.31|304.71|302.31|0
1649335350000|2022-04-07 12:42:30|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1649335360000|2022-04-07 12:42:40|304.3|301.9|303.9|301.5|304.3|301.9|303.9|301.5|0
1649335370000|2022-04-07 12:42:50|303.8|301.4|304.1|301.7|304.1|301.7|303.8|301.4|0
1649335380000|2022-04-07 12:43:00|304.3|301.9|304.1|301.7|304.3|301.9|304.1|301.7|0
1649335390000|2022-04-07 12:43:10|304.3|301.9|304.51|302.11|304.51|302.11|304.3|301.9|0
1649335400000|2022-04-07 12:43:20|304.3|301.9|304.51|302.11|304.51|302.11|304.3|301.9|0
1649335410000|2022-04-07 12:43:30|304.61|302.21|304.61|302.21|304.71|302.31|304.61|302.21|0
1649335420000|2022-04-07 12:43:40|304.51|302.11|304.3|301.9|304.51|302.11|304.3|301.9|0
1649335430000|2022-04-07 12:43:50|303.9|301.5|304.1|301.7|304.1|301.7|303.9|301.5|0
1649335440000|2022-04-07 12:44:00|304.3|301.9|304.51|302.11|304.51|302.11|304.3|301.9|0
1649335450000|2022-04-07 12:44:10|304.3|301.9|304.41|302.01|304.51|302.11|304.3|301.9|0
1649335460000|2022-04-07 12:44:20|304.3|301.9|304.51|302.11|304.51|302.11|304.3|301.9|0
1649335470000|2022-04-07 12:44:30|304.71|302.31|304.92|302.52|304.92|302.52|304.71|302.31|0
1649335480000|2022-04-07 12:44:40|304.71|302.31|304.71|302.31|304.71|302.31|304.71|302.31|0
1649335490000|2022-04-07 12:44:50|304.92|302.52|305.32|302.92|305.32|302.92|304.92|302.52|0
1649335500000|2022-04-07 12:45:00|305.53|303.13|305.32|302.92|305.53|303.13|305.32|302.92|0
1649335510000|2022-04-07 12:45:10|305.53|303.13|305.32|302.92|305.53|303.13|305.32|302.92|0
1649335520000|2022-04-07 12:45:20|305.22|302.82|304.91|302.51|305.22|302.82|304.91|302.51|0
1649335530000|2022-04-07 12:45:30|305.12|302.72|305.12|302.72|305.12|302.72|305.12|302.72|0
1649335540000|2022-04-07 12:45:40|305.32|302.92|305.63|303.23|305.63|303.23|305.32|302.92|0
1649335550000|2022-04-07 12:45:50|305.73|303.33|305.53|303.13|305.73|303.33|305.53|303.13|0
1649335560000|2022-04-07 12:46:00|305.73|303.33|305.53|303.13|305.73|303.33|305.53|303.13|0
1649335570000|2022-04-07 12:46:10|305.43|303.03|305.73|303.33|305.73|303.33|305.43|303.03|0
1649335580000|2022-04-07 12:46:20|305.53|303.13|305.32|302.92|305.73|303.33|305.32|302.92|0
1649335590000|2022-04-07 12:46:30|304.91|302.51|304.1|301.7|304.91|302.51|304.1|301.7|0
1649335600000|2022-04-07 12:46:40|304.21|301.81|304.3|301.9|304.3|301.9|304.21|301.81|0
1649335610000|2022-04-07 12:46:50|304.51|302.11|304.71|302.31|304.71|302.31|304.51|302.11|0
1649335620000|2022-04-07 12:47:00|304.91|302.51|305.53|303.13|305.53|303.13|304.91|302.51|0
1649335630000|2022-04-07 12:47:10|305.32|302.92|305.12|302.72|305.32|302.92|304.91|302.51|0
1649335640000|2022-04-07 12:47:20|304.71|302.31|304.2|301.8|304.71|302.31|304.1|301.7|0
1649335650000|2022-04-07 12:47:30|304.1|301.7|303.9|301.5|304.3|301.9|303.9|301.5|0
1649335660000|2022-04-07 12:47:40|304.1|301.7|304.1|301.7|304.1|301.7|304.1|301.7|0
1649335670000|2022-04-07 12:47:50|304.3|301.9|304.51|302.11|304.51|302.11|304.3|301.9|0
1649335680000|2022-04-07 12:48:00|304.61|302.21|305.43|303.03|305.43|303.03|304.51|302.11|0
1649335690000|2022-04-07 12:48:10|305.32|302.92|305.73|303.33|305.73|303.33|305.32|302.92|0
1649335700000|2022-04-07 12:48:20|305.93|303.53|305.93|303.53|306.14|303.74|305.93|303.53|0
1649335710000|2022-04-07 12:48:30|305.53|303.13|305.53|303.13|305.73|303.33|305.53|303.13|0
1649335720000|2022-04-07 12:48:40|305.43|303.03|305.93|303.53|306.14|303.74|305.43|303.03|0
1649335730000|2022-04-07 12:48:50|305.73|303.33|305.73|303.33|305.73|303.33|305.73|303.33|0
1649335740000|2022-04-07 12:49:00|305.53|303.13|306.14|303.74|306.14|303.74|305.53|303.13|0
1649335750000|2022-04-07 12:49:10|305.73|303.33|305.73|303.33|305.73|303.33|305.53|303.13|0
1649335760000|2022-04-07 12:49:20|305.63|303.23|305.73|303.33|305.73|303.33|305.63|303.23|0
1649335770000|2022-04-07 12:49:30|305.93|303.53|305.93|303.53|305.93|303.53|305.73|303.33|0
1649335780000|2022-04-07 12:49:40|305.73|303.33|305.73|303.33|305.73|303.33|305.53|303.13|0
1649335790000|2022-04-07 12:49:50|305.53|303.13|305.53|303.13|305.53|303.13|305.53|303.13|0
1649335800000|2022-04-07 12:50:00|305.73|303.33|305.53|303.13|306.14|303.74|305.53|303.13|0
1649335810000|2022-04-07 12:50:10|305.93|303.53|305.73|303.33|306.14|303.74|305.73|303.33|0
1649335820000|2022-04-07 12:50:20|305.53|303.13|305.32|302.92|305.53|303.13|305.32|302.92|0
1649335830000|2022-04-07 12:50:30|305.22|302.82|305.32|302.92|305.32|302.92|305.22|302.82|0
1649335840000|2022-04-07 12:50:40|305.12|302.72|305.32|302.92|305.32|302.92|305.12|302.72|0
1649335850000|2022-04-07 12:50:50|305.52|303.12|305.52|303.12|305.52|303.12|305.52|303.12|0
1649335860000|2022-04-07 12:51:00|305.43|303.03|305.52|303.12|305.52|303.12|305.32|302.92|0
1649335870000|2022-04-07 12:51:10|305.32|302.92|305.43|303.03|305.52|303.12|305.32|302.92|0
1649335880000|2022-04-07 12:51:20|305.32|302.92|305.52|303.12|305.52|303.12|305.32|302.92|0
1649335890000|2022-04-07 12:51:30|305.32|302.92|305.12|302.72|305.32|302.92|305.12|302.72|0
1649335900000|2022-04-07 12:51:40|305.43|303.03|305.52|303.12|305.52|303.12|305.43|303.03|0
1649335910000|2022-04-07 12:51:50|305.32|302.92|305.02|302.62|305.32|302.92|304.91|302.51|0
1649335920000|2022-04-07 12:52:00|304.91|302.51|304.91|302.51|304.91|302.51|304.71|302.31|0
1649335930000|2022-04-07 12:52:10|304.71|302.31|304.81|302.41|304.91|302.51|304.71|302.31|0
1649335940000|2022-04-07 12:52:20|305.12|302.72|305.73|303.33|305.73|303.33|305.12|302.72|0
1649335950000|2022-04-07 12:52:30|305.93|303.53|305.73|303.33|305.93|303.53|305.73|303.33|0
1649335960000|2022-04-07 12:52:40|305.52|303.12|305.52|303.12|305.52|303.12|305.52|303.12|0
1649335970000|2022-04-07 12:52:50|305.73|303.33|305.73|303.33|305.93|303.53|305.73|303.33|0
1649335980000|2022-04-07 12:53:00|305.52|303.12|305.32|302.92|305.52|303.12|305.32|302.92|0
1649335990000|2022-04-07 12:53:10|305.43|303.03|305.12|302.72|305.52|303.12|305.12|302.72|0
1649336000000|2022-04-07 12:53:20|304.91|302.51|304.71|302.31|304.91|302.51|304.71|302.31|0
1649336010000|2022-04-07 12:53:30|304.91|302.51|305.93|303.53|305.93|303.53|304.91|302.51|0
1649336020000|2022-04-07 12:53:40|305.73|303.33|305.93|303.53|305.93|303.53|305.73|303.33|0
1649336030000|2022-04-07 12:53:50|306.14|303.74|306.75|304.35|306.75|304.35|306.14|303.74|0
1649336040000|2022-04-07 12:54:00|306.95|304.55|308.8|306.4|309.62|307.22|306.95|304.55|0
1649336050000|2022-04-07 12:54:10|309|306.6|308.39|305.99|309|306.6|308.18|305.78|0
1649336060000|2022-04-07 12:54:20|308.8|306.4|308.8|306.4|308.8|306.4|308.8|306.4|0
1649336070000|2022-04-07 12:54:30|309|306.6|308.9|306.5|309.21|306.81|308.9|306.5|0
1649336080000|2022-04-07 12:54:40|308.59|306.19|308.8|306.4|308.8|306.4|308.59|306.19|0
1649336090000|2022-04-07 12:54:50|308.59|306.19|309.21|306.81|309.21|306.81|308.59|306.19|0
1649336100000|2022-04-07 12:55:00|309|306.6|309|306.6|309.21|306.81|309|306.6|0
1649336110000|2022-04-07 12:55:10|308.8|306.4|308.59|306.19|308.8|306.4|308.59|306.19|0
1649336120000|2022-04-07 12:55:20|309.21|306.81|308.39|305.99|309.21|306.81|308.39|305.99|0
1649336130000|2022-04-07 12:55:30|308.29|305.89|308.8|306.4|308.8|306.4|308.29|305.89|0
1649336140000|2022-04-07 12:55:40|309|306.6|310.03|307.63|310.03|307.63|309|306.6|0
1649336150000|2022-04-07 12:55:50|309.82|307.42|310.44|308.04|310.44|308.04|309.82|307.42|0
1649336160000|2022-04-07 12:56:00|310.23|307.83|309.41|307.01|310.23|307.83|309.41|307.01|0
1649336170000|2022-04-07 12:56:10|309.62|307.22|308.8|306.4|309.62|307.22|308.8|306.4|0
1649336180000|2022-04-07 12:56:20|309|306.6|310.23|307.83|310.23|307.83|309|306.6|0
1649336190000|2022-04-07 12:56:30|309.82|307.42|310.23|307.83|310.23|307.83|309.82|307.42|0
1649336200000|2022-04-07 12:56:40|310.03|307.63|309.82|307.42|310.44|308.04|309.82|307.42|0
1649336210000|2022-04-07 12:56:50|309.62|307.22|309.72|307.32|309.93|307.53|309.62|307.22|0
1649336220000|2022-04-07 12:57:00|309.41|307.01|309.82|307.42|309.82|307.42|309.41|307.01|0
1649336230000|2022-04-07 12:57:10|309.93|307.53|310.03|307.63|310.23|307.83|309.82|307.42|0
1649336240000|2022-04-07 12:57:20|309.82|307.42|309.82|307.42|309.82|307.42|309.62|307.22|0
1649336250000|2022-04-07 12:57:30|309.62|307.22|310.13|307.73|310.13|307.73|309.62|307.22|0
1649336260000|2022-04-07 12:57:40|310.23|307.83|310.44|308.04|310.44|308.04|310.23|307.83|0
1649336270000|2022-04-07 12:57:50|310.23|307.83|310.03|307.63|310.23|307.83|310.03|307.63|0
1649336280000|2022-04-07 12:58:00|309.93|307.53|309.61|307.21|309.93|307.53|309.61|307.21|0
1649336290000|2022-04-07 12:58:10|309.82|307.42|309.72|307.32|309.82|307.42|309.61|307.21|0
1649336300000|2022-04-07 12:58:20|309.82|307.42|309.82|307.42|309.82|307.42|309.72|307.32|0
1649336310000|2022-04-07 12:58:30|310.03|307.63|310.03|307.63|310.03|307.63|310.03|307.63|0
1649336330000|2022-04-07 12:58:50|309.82|307.42|309|306.6|309.82|307.42|309|306.6|0
1649336340000|2022-04-07 12:59:00|309.2|306.8|309.2|306.8|309.2|306.8|309|306.6|0
1649336350000|2022-04-07 12:59:10|309|306.6|308.79|306.39|309|306.6|308.79|306.39|0
1649336360000|2022-04-07 12:59:20|309|306.6|309.41|307.01|309.41|307.01|309|306.6|0
1649336370000|2022-04-07 12:59:30|309.31|306.91|309.31|306.91|309.31|306.91|309.31|306.91|0
1649336380000|2022-04-07 12:59:40|309.2|306.8|309.41|307.01|309.41|307.01|309|306.6|0
1649336390000|2022-04-07 12:59:50|309.2|306.8|309.2|306.8|309.2|306.8|309.2|306.8|0
1649336400000|2022-04-07 13:00:00|308.59|306.19|308.59|306.19|309|306.6|308.59|306.19|0
1649336410000|2022-04-07 13:00:10|309|306.6|309.2|306.8|309.2|306.8|309|306.6|0
1649336420000|2022-04-07 13:00:20|309|306.6|309|306.6|309.2|306.8|309|306.6|0
1649336430000|2022-04-07 13:00:30|308.79|306.39|308.7|306.3|308.79|306.39|308.59|306.19|0
1649336440000|2022-04-07 13:00:40|308.59|306.19|308.38|305.98|308.59|306.19|308.38|305.98|0
1649336450000|2022-04-07 13:00:50|308.59|306.19|308.18|305.78|308.59|306.19|308.18|305.78|0
1649336460000|2022-04-07 13:01:00|307.97|305.57|307.97|305.57|307.97|305.57|307.77|305.37|0
1649336470000|2022-04-07 13:01:10|308.08|305.68|308.29|305.89|308.29|305.89|308.08|305.68|0
1649336480000|2022-04-07 13:01:20|307.97|305.57|308.18|305.78|308.79|306.39|307.97|305.57|0
1649336490000|2022-04-07 13:01:30|307.97|305.57|307.77|305.37|307.97|305.57|307.77|305.37|0
1649336500000|2022-04-07 13:01:40|307.97|305.57|308.79|306.39|308.79|306.39|307.97|305.57|0
1649336510000|2022-04-07 13:01:50|308.59|306.19|308.59|306.19|308.69|306.29|308.59|306.19|0
1649336520000|2022-04-07 13:02:00|308.79|306.39|308.59|306.19|308.79|306.39|308.59|306.19|0
1649336530000|2022-04-07 13:02:10|308.18|305.78|308.59|306.19|308.59|306.19|308.18|305.78|0
1649336540000|2022-04-07 13:02:20|308.69|306.29|308.49|306.09|308.69|306.29|308.38|305.98|0
1649336550000|2022-04-07 13:02:30|308.38|305.98|309|306.6|309|306.6|308.38|305.98|0
1649336560000|2022-04-07 13:02:40|308.79|306.39|309.1|306.7|309.1|306.7|308.79|306.39|0
1649336570000|2022-04-07 13:02:50|309.2|306.8|309.82|307.42|309.82|307.42|309.2|306.8|0
1649336580000|2022-04-07 13:03:00|310.02|307.62|310.43|308.03|310.64|308.24|310.02|307.62|0
1649336590000|2022-04-07 13:03:10|310.64|308.24|310.75|308.35|310.75|308.35|310.64|308.24|0
1649336600000|2022-04-07 13:03:20|310.64|308.24|310.43|308.03|310.64|308.24|310.43|308.03|0
1649336610000|2022-04-07 13:03:30|310.64|308.24|310.85|308.45|310.85|308.45|310.64|308.24|0
1649336620000|2022-04-07 13:03:40|310.64|308.24|311.26|308.86|311.26|308.86|310.64|308.24|0
1649336630000|2022-04-07 13:03:50|311.05|308.65|311.05|308.65|311.05|308.65|311.05|308.65|0
1649336640000|2022-04-07 13:04:00|311.26|308.86|311.26|308.86|311.46|309.06|311.26|308.86|0
1649336650000|2022-04-07 13:04:10|311.05|308.65|311.26|308.86|311.26|308.86|311.05|308.65|0
1649336660000|2022-04-07 13:04:20|311.46|309.06|311.26|308.86|311.46|309.06|311.05|308.65|0
1649336670000|2022-04-07 13:04:30|311.87|309.47|311.46|309.06|312.08|309.68|311.46|309.06|0
1649336680000|2022-04-07 13:04:40|312.29|309.89|312.7|310.3|312.7|310.3|312.29|309.89|0
1649336690000|2022-04-07 13:04:50|312.49|310.09|313.52|311.12|313.52|311.12|312.49|310.09|0
1649336700000|2022-04-07 13:05:00|313.32|310.92|314.14|311.74|314.14|311.74|313.32|310.92|0
1649336710000|2022-04-07 13:05:10|313.93|311.53|313.93|311.53|314.14|311.74|313.93|311.53|0
1649336720000|2022-04-07 13:05:20|313.73|311.33|314.14|311.74|314.14|311.74|313.73|311.33|0
1649336730000|2022-04-07 13:05:30|313.93|311.53|314.14|311.74|314.14|311.74|313.93|311.53|0
1649336740000|2022-04-07 13:05:40|313.93|311.53|313.93|311.53|313.93|311.53|313.73|311.33|0
1649336750000|2022-04-07 13:05:50|313.73|311.33|313.93|311.53|313.93|311.53|313.73|311.33|0
1649336760000|2022-04-07 13:06:00|314.14|311.74|313.93|311.53|314.14|311.74|313.93|311.53|0
1649336770000|2022-04-07 13:06:10|314.14|311.74|313.83|311.43|314.14|311.74|313.83|311.43|0
1649336780000|2022-04-07 13:06:20|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1649336790000|2022-04-07 13:06:30|313.73|311.33|313.73|311.33|313.83|311.43|313.73|311.33|0
1649336800000|2022-04-07 13:06:40|313.11|310.71|313.73|311.33|313.73|311.33|313.11|310.71|0
1649336810000|2022-04-07 13:06:50|314.14|311.74|313.83|311.43|314.14|311.74|313.83|311.43|0
1649336820000|2022-04-07 13:07:00|313.73|311.33|313.11|310.71|313.73|311.33|313.11|310.71|0
1649336830000|2022-04-07 13:07:10|313.22|310.82|313.11|310.71|313.22|310.82|312.9|310.5|0
1649336840000|2022-04-07 13:07:20|313.31|310.91|313.22|310.82|313.31|310.91|313.11|310.71|0
1649336850000|2022-04-07 13:07:30|313.11|310.71|312.9|310.5|313.11|310.71|312.9|310.5|0
1649336860000|2022-04-07 13:07:40|313.11|310.71|312.7|310.3|313.11|310.71|312.7|310.3|0
1649336870000|2022-04-07 13:07:50|312.9|310.5|313.31|310.91|313.31|310.91|312.9|310.5|0
1649336880000|2022-04-07 13:08:00|313.22|310.82|313.31|310.91|313.31|310.91|313.11|310.71|0
1649336890000|2022-04-07 13:08:10|313.11|310.71|313.11|310.71|313.31|310.91|313.11|310.71|0
1649336900000|2022-04-07 13:08:20|313.31|310.91|313.22|310.82|313.31|310.91|313.11|310.71|0
1649336910000|2022-04-07 13:08:30|313.11|310.71|312.9|310.5|313.11|310.71|312.9|310.5|0
1649336920000|2022-04-07 13:08:40|313.01|310.61|312.9|310.5|313.31|310.91|312.9|310.5|0
1649336930000|2022-04-07 13:08:50|313.11|310.71|313.31|310.91|313.31|310.91|313.11|310.71|0
1649336940000|2022-04-07 13:09:00|312.9|310.5|313.01|310.61|313.01|310.61|312.8|310.4|0
1649336950000|2022-04-07 13:09:10|312.9|310.5|313.31|310.91|313.31|310.91|312.9|310.5|0
1649336960000|2022-04-07 13:09:20|313.52|311.12|313.52|311.12|313.52|311.12|313.52|311.12|0
1649336970000|2022-04-07 13:09:30|313.31|310.91|313.42|311.02|313.42|311.02|313.31|310.91|0
1649336980000|2022-04-07 13:09:40|313.52|311.12|313.73|311.33|313.73|311.33|313.52|311.12|0
1649336990000|2022-04-07 13:09:50|313.63|311.23|313.31|310.91|313.63|311.23|313.31|310.91|0
1649337000000|2022-04-07 13:10:00|313.52|311.12|313.31|310.91|313.52|311.12|313.31|310.91|0
1649337010000|2022-04-07 13:10:10|313.52|311.12|313.31|310.91|313.52|311.12|313.31|310.91|0
1649337020000|2022-04-07 13:10:20|313.11|310.71|313.11|310.71|313.11|310.71|313.11|310.71|0
1649337030000|2022-04-07 13:10:30|313.21|310.81|313.31|310.91|313.52|311.12|313.21|310.81|0
1649337040000|2022-04-07 13:10:40|313.11|310.71|313.11|310.71|313.11|310.71|313.11|310.71|0
1649337050000|2022-04-07 13:10:50|313.31|310.91|313.11|310.71|313.31|310.91|313.11|310.71|0
1649337060000|2022-04-07 13:11:00|312.9|310.5|313.11|310.71|313.11|310.71|312.9|310.5|0
1649337080000|2022-04-07 13:11:20|313.21|310.81|313.31|310.91|313.31|310.91|313.11|310.71|0
1649337090000|2022-04-07 13:11:30|313.11|310.71|313.11|310.71|313.11|310.71|313.11|310.71|0
1649337100000|2022-04-07 13:11:40|312.9|310.5|313.31|310.91|313.31|310.91|312.9|310.5|0
1649337110000|2022-04-07 13:11:50|313.11|310.71|312.9|310.5|313.11|310.71|312.9|310.5|0
1649337120000|2022-04-07 13:12:00|313.01|310.61|312.9|310.5|313.01|310.61|312.9|310.5|0
1649337130000|2022-04-07 13:12:10|313.11|310.71|312.69|310.29|313.11|310.71|312.69|310.29|0
1649337140000|2022-04-07 13:12:20|312.6|310.2|312.08|309.68|312.6|310.2|312.08|309.68|0
1649337150000|2022-04-07 13:12:30|312.28|309.88|312.69|310.29|312.69|310.29|312.28|309.88|0
1649337160000|2022-04-07 13:12:40|312.6|310.2|312.9|310.5|312.9|310.5|312.6|310.2|0
1649337170000|2022-04-07 13:12:50|313.11|310.71|312.9|310.5|313.11|310.71|312.9|310.5|0
1649337180000|2022-04-07 13:13:00|312.69|310.29|312.69|310.29|312.9|310.5|312.69|310.29|0
1649337190000|2022-04-07 13:13:10|312.6|310.2|312.69|310.29|312.69|310.29|312.49|310.09|0
1649337200000|2022-04-07 13:13:20|312.9|310.5|312.9|310.5|312.9|310.5|312.9|310.5|0
1649337210000|2022-04-07 13:13:30|312.69|310.29|312.6|310.2|312.69|310.29|312.6|310.2|0
1649337220000|2022-04-07 13:13:40|312.69|310.29|312.59|310.19|312.69|310.29|312.59|310.19|0
1649337230000|2022-04-07 13:13:50|312.69|310.29|312.69|310.29|312.69|310.29|312.69|310.29|0
1649337240000|2022-04-07 13:14:00|312.59|310.19|312.49|310.09|312.59|310.19|312.49|310.09|0
1649337250000|2022-04-07 13:14:10|312.28|309.88|312.69|310.29|312.69|310.29|312.28|309.88|0
1649337260000|2022-04-07 13:14:20|312.49|310.09|312.69|310.29|312.69|310.29|312.49|310.09|0
1649337270000|2022-04-07 13:14:30|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1649337280000|2022-04-07 13:14:40|312.69|310.29|312.49|310.09|312.69|310.29|312.49|310.09|0
1649337290000|2022-04-07 13:14:50|312.59|310.19|312.59|310.19|312.59|310.19|312.59|310.19|0
1649337300000|2022-04-07 13:15:00|312.69|310.29|312.49|310.09|312.69|310.29|312.49|310.09|0
1649337310000|2022-04-07 13:15:10|312.69|310.29|312.69|310.29|312.69|310.29|312.69|310.29|0
1649337320000|2022-04-07 13:15:20|312.9|310.5|312.9|310.5|312.9|310.5|312.9|310.5|0
1649337330000|2022-04-07 13:15:30|312.49|310.09|312.69|310.29|312.69|310.29|312.49|310.09|0
1649337340000|2022-04-07 13:15:40|312.9|310.5|313.11|310.71|313.11|310.71|312.9|310.5|0
1649337350000|2022-04-07 13:15:50|313.31|310.91|313.52|311.12|313.52|311.12|313.31|310.91|0
1649337360000|2022-04-07 13:16:00|313.63|311.23|313.52|311.12|313.63|311.23|313.31|310.91|0
1649337370000|2022-04-07 13:16:10|313.72|311.32|313.11|310.71|313.72|311.32|312.9|310.5|0
1649337380000|2022-04-07 13:16:20|312.9|310.5|312.9|310.5|312.9|310.5|312.69|310.29|0
1649337390000|2022-04-07 13:16:30|313.11|310.71|312.69|310.29|313.11|310.71|312.69|310.29|0
1649337400000|2022-04-07 13:16:40|312.9|310.5|312.69|310.29|312.9|310.5|312.69|310.29|0
1649337410000|2022-04-07 13:16:50|312.49|310.09|312.49|310.09|312.49|310.09|312.49|310.09|0
1649337420000|2022-04-07 13:17:00|312.28|309.88|311.87|309.47|312.28|309.88|311.87|309.47|0
1649337430000|2022-04-07 13:17:10|312.07|309.67|311.56|309.16|312.07|309.67|311.56|309.16|0
1649337440000|2022-04-07 13:17:20|311.66|309.26|311.87|309.47|311.87|309.47|311.66|309.26|0
1649337450000|2022-04-07 13:17:30|311.66|309.26|311.36|308.96|311.66|309.26|311.36|308.96|0
1649337460000|2022-04-07 13:17:40|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1649337470000|2022-04-07 13:17:50|311.05|308.65|311.05|308.65|311.05|308.65|311.05|308.65|0
1649337480000|2022-04-07 13:18:00|311.15|308.75|311.25|308.85|311.25|308.85|311.05|308.65|0
1649337490000|2022-04-07 13:18:10|311.05|308.65|311.05|308.65|311.05|308.65|311.05|308.65|0
1649337500000|2022-04-07 13:18:20|311.15|308.75|310.63|308.23|311.15|308.75|310.63|308.23|0
1649337510000|2022-04-07 13:18:30|310.43|308.03|310.43|308.03|310.43|308.03|310.43|308.03|0
1649337520000|2022-04-07 13:18:40|310.22|307.82|310.22|307.82|310.22|307.82|310.22|307.82|0
1649337530000|2022-04-07 13:18:50|310.43|308.03|310.54|308.14|310.54|308.14|310.43|308.03|0
1649337540000|2022-04-07 13:19:00|310.22|307.82|310.02|307.62|310.22|307.82|310.02|307.62|0
1649337550000|2022-04-07 13:19:10|309.81|307.41|309.81|307.41|309.81|307.41|309.81|307.41|0
1649337570000|2022-04-07 13:19:30|309.61|307.21|309.81|307.41|309.81|307.41|309.61|307.21|0
1649337580000|2022-04-07 13:19:40|309.61|307.21|309.61|307.21|309.61|307.21|309.61|307.21|0
1649337590000|2022-04-07 13:19:50|309.81|307.41|309.71|307.31|309.81|307.41|309.61|307.21|0
1649337600000|2022-04-07 13:20:00|309.61|307.21|310.02|307.62|310.02|307.62|309.61|307.21|0
1649337610000|2022-04-07 13:20:10|310.43|308.03|309.81|307.41|310.43|308.03|309.81|307.41|0
1649337620000|2022-04-07 13:20:20|310.22|307.82|310.22|307.82|310.22|307.82|310.22|307.82|0
1649337630000|2022-04-07 13:20:30|310.02|307.62|310.02|307.62|310.12|307.72|310.02|307.62|0
1649337640000|2022-04-07 13:20:40|309.81|307.41|309.61|307.21|309.81|307.41|309.61|307.21|0
1649337650000|2022-04-07 13:20:50|309.81|307.41|309.92|307.52|309.92|307.52|309.61|307.21|0
1649337660000|2022-04-07 13:21:00|309.81|307.41|310.22|307.82|310.22|307.82|309.81|307.41|0
1649337670000|2022-04-07 13:21:10|310.33|307.93|310.43|308.03|310.43|308.03|310.33|307.93|0
1649337680000|2022-04-07 13:21:20|310.53|308.13|311.04|308.64|311.04|308.64|310.53|308.13|0
1649337690000|2022-04-07 13:21:30|310.84|308.44|310.63|308.23|311.04|308.64|310.63|308.23|0
1649337700000|2022-04-07 13:21:40|310.43|308.03|310.53|308.13|310.53|308.13|310.22|307.82|0
1649337710000|2022-04-07 13:21:50|310.43|308.03|310.43|308.03|310.84|308.44|310.43|308.03|0
1649337720000|2022-04-07 13:22:00|310.84|308.44|310.84|308.44|310.84|308.44|310.84|308.44|0
1649337730000|2022-04-07 13:22:10|310.63|308.23|310.22|307.82|310.63|308.23|310.22|307.82|0
1649337740000|2022-04-07 13:22:20|310.33|307.93|310.22|307.82|310.43|308.03|310.22|307.82|0
1649337750000|2022-04-07 13:22:30|310.33|307.93|310.43|308.03|310.43|308.03|310.22|307.82|0
1649337760000|2022-04-07 13:22:40|310.22|307.82|310.22|307.82|310.33|307.93|310.22|307.82|0
1649337780000|2022-04-07 13:23:00|310.43|308.03|310.53|308.13|310.53|308.13|310.43|308.03|0
1649337790000|2022-04-07 13:23:10|310.63|308.23|310.63|308.23|310.63|308.23|310.43|308.03|0
1649337800000|2022-04-07 13:23:20|310.74|308.34|310.63|308.23|310.74|308.34|310.63|308.23|0
1649337810000|2022-04-07 13:23:30|310.43|308.03|310.02|307.62|310.43|308.03|310.02|307.62|0
1649337820000|2022-04-07 13:23:40|309.81|307.41|310.63|308.23|310.63|308.23|309.81|307.41|0
1649337830000|2022-04-07 13:23:50|310.74|308.34|310.63|308.23|310.74|308.34|310.63|308.23|0
1649337840000|2022-04-07 13:24:00|310.43|308.03|310.43|308.03|310.43|308.03|310.43|308.03|0
1649337850000|2022-04-07 13:24:10|310.84|308.44|311.04|308.64|311.04|308.64|310.84|308.44|0
1649337860000|2022-04-07 13:24:20|311.25|308.85|311.04|308.64|311.25|308.85|311.04|308.64|0
1649337870000|2022-04-07 13:24:30|311.25|308.85|311.04|308.64|311.25|308.85|311.04|308.64|0
1649337880000|2022-04-07 13:24:40|310.84|308.44|310.63|308.23|310.94|308.54|310.63|308.23|0
1649337900000|2022-04-07 13:25:00|310.84|308.44|310.63|308.23|310.84|308.44|310.63|308.23|0
1649337920000|2022-04-07 13:25:20|310.84|308.44|310.84|308.44|310.84|308.44|310.63|308.23|0
1649337940000|2022-04-07 13:25:40|311.04|308.64|311.25|308.85|311.25|308.85|311.04|308.64|0
1649337950000|2022-04-07 13:25:50|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1649337960000|2022-04-07 13:26:00|311.66|309.26|311.25|308.85|311.66|309.26|311.25|308.85|0
1649337970000|2022-04-07 13:26:10|311.45|309.05|311.25|308.85|311.45|309.05|311.25|308.85|0
1649337980000|2022-04-07 13:26:20|311.04|308.64|311.04|308.64|311.04|308.64|311.04|308.64|0
1649338000000|2022-04-07 13:26:40|311.25|308.85|311.66|309.26|311.66|309.26|311.25|308.85|0
1649338020000|2022-04-07 13:27:00|311.87|309.47|311.25|308.85|311.87|309.47|311.25|308.85|0
1649338040000|2022-04-07 13:27:20|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1649338050000|2022-04-07 13:27:30|311.66|309.26|312.07|309.67|312.07|309.67|311.66|309.26|0
1649338060000|2022-04-07 13:27:40|312.28|309.88|312.07|309.67|312.48|310.08|312.07|309.67|0
1649338070000|2022-04-07 13:27:50|312.69|310.29|312.69|310.29|312.69|310.29|312.48|310.08|0
1649338080000|2022-04-07 13:28:00|312.89|310.49|312.48|310.08|312.89|310.49|312.48|310.08|0
1649338090000|2022-04-07 13:28:10|312.89|310.49|312.89|310.49|312.89|310.49|312.89|310.49|0
1649338100000|2022-04-07 13:28:20|313.1|310.7|313.1|310.7|313.1|310.7|313.1|310.7|0
1649338110000|2022-04-07 13:28:30|312.48|310.08|312.69|310.29|312.69|310.29|312.28|309.88|0
1649338120000|2022-04-07 13:28:40|312.59|310.19|312.69|310.29|312.89|310.49|312.59|310.19|0
1649338130000|2022-04-07 13:28:50|312.89|310.49|312.69|310.29|312.89|310.49|312.69|310.29|0
1649338140000|2022-04-07 13:29:00|312.48|310.08|312.69|310.29|312.69|310.29|312.48|310.08|0
1649338150000|2022-04-07 13:29:10|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1649338160000|2022-04-07 13:29:20|312.07|309.67|311.86|309.46|312.07|309.67|311.77|309.37|0
1649338170000|2022-04-07 13:29:30|311.66|309.26|311.25|308.85|311.86|309.46|311.25|308.85|0
1649338180000|2022-04-07 13:29:40|311.04|308.64|311.45|309.05|311.45|309.05|311.04|308.64|0
1649338190000|2022-04-07 13:29:50|311.04|308.64|312.07|309.67|312.07|309.67|311.04|308.64|0
1649338200000|2022-04-07 13:30:00|312.69|310.29|310.84|308.44|312.69|310.29|310.84|308.44|0
1649338210000|2022-04-07 13:30:10|309.81|307.41|309.4|307|309.81|307.41|308.99|306.59|0
1649338220000|2022-04-07 13:30:20|310.53|308.13|311.04|308.64|311.04|308.64|309.81|307.41|0
1649338230000|2022-04-07 13:30:30|310.42|308.02|310.63|308.23|310.63|308.23|310.22|307.82|0
1649338240000|2022-04-07 13:30:40|310.84|308.44|309.19|306.79|310.84|308.44|309.19|306.79|0
1649338250000|2022-04-07 13:30:50|309.4|307|308.37|305.97|309.4|307|308.37|305.97|0
1649338260000|2022-04-07 13:31:00|310.42|308.02|309.71|307.31|310.63|308.23|309.71|307.31|0
1649338270000|2022-04-07 13:31:10|310.63|308.23|310.22|307.82|310.63|308.23|309.6|307.2|0
1649338280000|2022-04-07 13:31:20|310.84|308.44|312.07|309.67|312.07|309.67|310.84|308.44|0
1649338290000|2022-04-07 13:31:30|313.1|310.7|312.28|309.88|313.1|310.7|311.86|309.46|0
1649338300000|2022-04-07 13:31:40|312.69|310.29|313.1|310.7|313.51|311.11|312.69|310.29|0
1649338310000|2022-04-07 13:31:50|313.31|310.91|313.72|311.32|313.72|311.32|313.31|310.91|0
1649338320000|2022-04-07 13:32:00|313.92|311.52|314.13|311.73|314.34|311.94|313.92|311.52|0
1649338330000|2022-04-07 13:32:10|314.34|311.94|313.72|311.32|314.34|311.94|313.72|311.32|0
1649338340000|2022-04-07 13:32:20|313.31|310.91|313.62|311.22|313.72|311.32|312.69|310.29|0
1649338350000|2022-04-07 13:32:30|313.31|310.91|312.89|310.49|313.31|310.91|312.48|310.08|0
1649338360000|2022-04-07 13:32:40|312.48|310.08|312.69|310.29|312.89|310.49|312.48|310.08|0
1649338370000|2022-04-07 13:32:50|313.1|310.7|313.31|310.91|313.31|310.91|313.1|310.7|0
1649338380000|2022-04-07 13:33:00|312.89|310.49|312.07|309.67|312.89|310.49|312.07|309.67|0
1649338390000|2022-04-07 13:33:10|311.86|309.46|311.04|308.64|311.86|309.46|311.04|308.64|0
1649338400000|2022-04-07 13:33:20|310.22|307.82|310.01|307.61|310.63|308.23|310.01|307.61|0
1649338410000|2022-04-07 13:33:30|310.42|308.02|310.22|307.82|310.42|308.02|310.22|307.82|0
1649338420000|2022-04-07 13:33:40|310.63|308.23|309.6|307.2|310.63|308.23|309.4|307|0
1649338430000|2022-04-07 13:33:50|309.4|307|309.81|307.41|309.81|307.41|309.4|307|0
1649338440000|2022-04-07 13:34:00|308.78|306.38|308.17|305.77|308.78|306.38|308.17|305.77|0
1649338450000|2022-04-07 13:34:10|308.58|306.18|308.78|306.38|309.4|307|308.58|306.18|0
1649338460000|2022-04-07 13:34:20|308.37|305.97|308.17|305.77|308.37|305.97|307.76|305.36|0
1649338470000|2022-04-07 13:34:30|308.37|305.97|309.19|306.79|309.19|306.79|308.37|305.97|0
1649338480000|2022-04-07 13:34:40|308.37|305.97|308.17|305.77|308.37|305.97|308.17|305.77|0
1649338490000|2022-04-07 13:34:50|307.96|305.56|306.02|303.62|307.96|305.56|306.02|303.62|0
1649338500000|2022-04-07 13:35:00|305.92|303.52|306.53|304.13|306.53|304.13|305.92|303.52|0
1649338510000|2022-04-07 13:35:10|306.94|304.54|307.67|305.27|307.67|305.27|306.94|304.54|0
1649338520000|2022-04-07 13:35:20|306.65|304.25|306.85|304.45|307.26|304.86|306.65|304.25|0
1649338530000|2022-04-07 13:35:30|307.46|305.06|307.05|304.65|307.46|305.06|307.05|304.65|0
1649338540000|2022-04-07 13:35:40|307.46|305.06|307.66|305.26|307.87|305.47|307.46|305.06|0
1649338550000|2022-04-07 13:35:50|308.07|305.67|308.28|305.88|308.69|306.29|308.07|305.67|0
1649338560000|2022-04-07 13:36:00|308.69|306.29|307.66|305.26|308.69|306.29|307.46|305.06|0
1649338570000|2022-04-07 13:36:10|308.48|306.08|308.07|305.67|308.48|306.08|307.98|305.58|0
1649338580000|2022-04-07 13:36:20|307.66|305.26|307.05|304.65|307.66|305.26|307.05|304.65|0
1649338590000|2022-04-07 13:36:30|307.66|305.26|308.48|306.08|308.69|306.29|307.66|305.26|0
1649338600000|2022-04-07 13:36:40|308.07|305.67|307.66|305.26|308.07|305.67|307.26|304.86|0
1649338610000|2022-04-07 13:36:50|307.87|305.47|307.46|305.06|307.87|305.47|307.16|304.76|0
1649338620000|2022-04-07 13:37:00|307.05|304.65|306.24|303.84|307.05|304.65|306.24|303.84|0
1649338630000|2022-04-07 13:37:10|306.44|304.04|305.42|303.02|306.44|304.04|305.42|303.02|0
1649338640000|2022-04-07 13:37:20|304.81|302.41|303.39|300.99|304.81|302.41|303.39|300.99|0
1649338650000|2022-04-07 13:37:30|303.8|301.4|303.19|300.79|303.8|301.4|303.19|300.79|0
1649338660000|2022-04-07 13:37:40|303.9|301.5|302.99|300.59|303.9|301.5|302.99|300.59|0
1649338670000|2022-04-07 13:37:50|302.78|300.38|302.58|300.18|302.78|300.38|302.58|300.18|0
1649338680000|2022-04-07 13:38:00|302.38|299.98|300.96|298.56|302.58|300.18|300.96|298.56|0
1649338690000|2022-04-07 13:38:10|301.16|298.76|301.36|298.96|301.57|299.17|301.16|298.76|0
1649338700000|2022-04-07 13:38:20|301.77|299.37|301.16|298.76|301.77|299.37|301.16|298.76|0
1649338710000|2022-04-07 13:38:30|300.96|298.56|300.35|297.95|300.96|298.56|300.35|297.95|0
1649338720000|2022-04-07 13:38:40|300.15|297.75|300.35|297.95|300.56|298.16|300.15|297.75|0
1649338730000|2022-04-07 13:38:50|300.46|298.06|300.96|298.56|300.96|298.56|300.35|297.95|0
1649338740000|2022-04-07 13:39:00|301.36|298.96|301.57|299.17|301.57|299.17|300.96|298.56|0
1649338750000|2022-04-07 13:39:10|301.36|298.96|301.36|298.96|301.36|298.96|301.36|298.96|0
1649338760000|2022-04-07 13:39:20|301.16|298.76|301.16|298.76|301.57|299.17|301.16|298.76|0
1649338770000|2022-04-07 13:39:30|300.56|298.16|300.76|298.36|300.76|298.36|300.35|297.95|0
1649338780000|2022-04-07 13:39:40|300.35|297.95|300.96|298.56|300.96|298.56|300.35|297.95|0
1649338790000|2022-04-07 13:39:50|301.57|299.17|300.76|298.36|301.57|299.17|300.76|298.36|0
1649338800000|2022-04-07 13:40:00|299.75|297.35|299.55|297.15|299.95|297.55|299.55|297.15|0
1649338810000|2022-04-07 13:40:10|299.34|296.94|299.95|297.55|299.95|297.55|299.34|296.94|0
1649338820000|2022-04-07 13:40:20|300.35|297.95|300.15|297.75|300.35|297.95|300.15|297.75|0
1649338830000|2022-04-07 13:40:30|300.56|298.16|301.36|298.96|301.36|298.96|300.56|298.16|0
1649338840000|2022-04-07 13:40:40|301.16|298.76|301.16|298.76|301.36|298.96|300.96|298.56|0
1649338850000|2022-04-07 13:40:50|300.55|298.15|299.55|297.15|300.55|298.15|299.55|297.15|0
1649338860000|2022-04-07 13:41:00|300.35|297.95|299.34|296.94|300.35|297.95|299.34|296.94|0
1649338870000|2022-04-07 13:41:10|299.95|297.55|300.76|298.36|300.76|298.36|299.95|297.55|0
1649338880000|2022-04-07 13:41:20|300.96|298.56|300.96|298.56|300.96|298.56|300.66|298.26|0
1649338890000|2022-04-07 13:41:30|301.57|299.17|300.76|298.36|301.57|299.17|300.55|298.15|0
1649338900000|2022-04-07 13:41:40|300.15|297.75|300.76|298.36|300.86|298.46|300.15|297.75|0
1649338910000|2022-04-07 13:41:50|300.86|298.46|301.36|298.96|301.36|298.96|300.55|298.15|0
1649338920000|2022-04-07 13:42:00|301.16|298.76|301.67|299.27|301.77|299.37|301.16|298.76|0
1649338930000|2022-04-07 13:42:10|300.96|298.56|301.57|299.17|301.57|299.17|300.96|298.56|0
1649338940000|2022-04-07 13:42:20|301.47|299.07|301.27|298.87|301.47|299.07|301.16|298.76|0
1649338950000|2022-04-07 13:42:30|301.77|299.37|301.16|298.76|301.77|299.37|301.16|298.76|0
1649338960000|2022-04-07 13:42:40|300.76|298.36|300.55|298.15|300.76|298.36|300.55|298.15|0
1649338970000|2022-04-07 13:42:50|300.35|297.95|299.75|297.35|300.35|297.95|299.75|297.35|0
1649338980000|2022-04-07 13:43:00|299.14|296.74|297.73|295.33|299.14|296.74|297.73|295.33|0
1649338990000|2022-04-07 13:43:10|298.13|295.73|297.73|295.33|298.13|295.73|297.73|295.33|0
1649339000000|2022-04-07 13:43:20|296.52|294.12|296.93|294.53|296.93|294.53|296.32|293.92|0
1649339010000|2022-04-07 13:43:30|297.53|295.13|298.54|296.14|298.74|296.34|297.53|295.13|0
1649339020000|2022-04-07 13:43:40|298.94|296.54|300.55|298.15|300.55|298.15|298.94|296.54|0
1649339030000|2022-04-07 13:43:50|300.76|298.36|301.56|299.16|301.56|299.16|300.76|298.36|0
1649339040000|2022-04-07 13:44:00|301.77|299.37|301.77|299.37|301.77|299.37|301.36|298.96|0
1649339050000|2022-04-07 13:44:10|301.56|299.16|302.78|300.38|302.78|300.38|301.56|299.16|0
1649339060000|2022-04-07 13:44:20|303.39|300.99|302.98|300.58|303.39|300.99|302.78|300.38|0
1649339070000|2022-04-07 13:44:30|303.19|300.79|303.39|300.99|303.39|300.99|303.19|300.79|0
1649339080000|2022-04-07 13:44:40|304|301.6|305.83|303.43|305.83|303.43|304|301.6|0
1649339090000|2022-04-07 13:44:50|305.42|303.02|305.83|303.43|305.83|303.43|305.22|302.82|0
1649339100000|2022-04-07 13:45:00|305.22|302.82|303.19|300.79|305.22|302.82|303.19|300.79|0
1649339110000|2022-04-07 13:45:10|302.98|300.58|304.81|302.41|304.81|302.41|302.98|300.58|0
1649339120000|2022-04-07 13:45:20|305.22|302.82|306.64|304.24|306.64|304.24|305.22|302.82|0
1649339130000|2022-04-07 13:45:30|306.44|304.04|305.22|302.82|306.64|304.24|305.22|302.82|0
1649339140000|2022-04-07 13:45:40|305.32|302.92|305.22|302.82|305.62|303.22|305.22|302.82|0
1649339150000|2022-04-07 13:45:50|305.01|302.61|305.62|303.22|305.83|303.43|305.01|302.61|0
1649339160000|2022-04-07 13:46:00|306.54|304.14|306.03|303.63|306.54|304.14|306.03|303.63|0
1649339170000|2022-04-07 13:46:10|305.53|303.13|305.01|302.61|305.62|303.22|305.01|302.61|0
1649339180000|2022-04-07 13:46:20|304.61|302.21|304.71|302.31|304.71|302.31|304.61|302.21|0
1649339190000|2022-04-07 13:46:30|305.42|303.02|305.62|303.22|305.62|303.22|305.42|303.02|0
1649339200000|2022-04-07 13:46:40|305.22|302.82|304.4|302|305.22|302.82|304.4|302|0
1649339210000|2022-04-07 13:46:50|303.59|301.19|302.78|300.38|303.59|301.19|302.78|300.38|0
1649339220000|2022-04-07 13:47:00|303.39|300.99|302.98|300.58|303.39|300.99|302.98|300.58|0
1649339230000|2022-04-07 13:47:10|303.39|300.99|304.4|302|304.4|302|303.39|300.99|0
1649339240000|2022-04-07 13:47:20|305.83|303.43|305.42|303.02|305.83|303.43|305.42|303.02|0
1649339250000|2022-04-07 13:47:30|305.83|303.43|306.44|304.04|306.54|304.14|305.83|303.43|0
1649339260000|2022-04-07 13:47:40|306.14|303.74|306.44|304.04|306.44|304.04|306.03|303.63|0
1649339270000|2022-04-07 13:47:50|306.23|303.83|307.05|304.65|307.05|304.65|306.23|303.83|0
1649339280000|2022-04-07 13:48:00|306.95|304.55|307.46|305.06|307.46|305.06|306.95|304.55|0
1649339290000|2022-04-07 13:48:10|307.86|305.46|306.64|304.24|307.86|305.46|306.64|304.24|0
1649339300000|2022-04-07 13:48:20|307.46|305.06|306.84|304.44|307.46|305.06|306.84|304.44|0
1649339310000|2022-04-07 13:48:30|306.54|304.14|306.64|304.24|306.84|304.44|306.54|304.14|0
1649339320000|2022-04-07 13:48:40|306.44|304.04|306.64|304.24|306.64|304.24|306.13|303.73|0
1649339330000|2022-04-07 13:48:50|306.84|304.44|306.84|304.44|306.95|304.55|306.84|304.44|0
1649339340000|2022-04-07 13:49:00|307.25|304.85|307.66|305.26|307.66|305.26|307.25|304.85|0
1649339350000|2022-04-07 13:49:10|307.86|305.46|307.05|304.65|307.86|305.46|307.05|304.65|0
1649339360000|2022-04-07 13:49:20|307.46|305.06|307.25|304.85|307.46|305.06|306.84|304.44|0
1649339370000|2022-04-07 13:49:30|307.66|305.26|309.7|307.3|309.7|307.3|307.66|305.26|0
1649339380000|2022-04-07 13:49:40|310.11|307.71|310.52|308.12|310.52|308.12|310.11|307.71|0
1649339390000|2022-04-07 13:49:50|310.93|308.53|310.32|307.92|311.14|308.74|310.32|307.92|0
1649339400000|2022-04-07 13:50:00|309.91|307.51|310.32|307.92|310.73|308.33|309.91|307.51|0
1649339410000|2022-04-07 13:50:10|309.91|307.51|309.09|306.69|309.91|307.51|309.09|306.69|0
1649339420000|2022-04-07 13:50:20|309.5|307.1|307.46|305.06|309.5|307.1|307.46|305.06|0
1649339430000|2022-04-07 13:50:30|307.25|304.85|306.64|304.24|307.25|304.85|306.64|304.24|0
1649339440000|2022-04-07 13:50:40|307.25|304.85|306.64|304.24|307.25|304.85|306.64|304.24|0
1649339450000|2022-04-07 13:50:50|306.03|303.63|305.62|303.22|306.03|303.63|305.62|303.22|0
1649339460000|2022-04-07 13:51:00|305.01|302.61|306.03|303.63|306.03|303.63|305.01|302.61|0
1649339470000|2022-04-07 13:51:10|305.21|302.81|306.23|303.83|306.23|303.83|305.21|302.81|0
1649339480000|2022-04-07 13:51:20|305.82|303.42|305.42|303.02|306.23|303.83|305.42|303.02|0
1649339490000|2022-04-07 13:51:30|305.01|302.61|304.1|301.7|305.01|302.61|302.98|300.58|0
1649339500000|2022-04-07 13:51:40|304.2|301.8|304.4|302|304.81|302.41|304.2|301.8|0
1649339510000|2022-04-07 13:51:50|304.2|301.8|303.79|301.39|304.2|301.8|303.79|301.39|0
1649339520000|2022-04-07 13:52:00|303.18|300.78|304.2|301.8|304.2|301.8|302.98|300.58|0
1649339530000|2022-04-07 13:52:10|304.4|302|304.4|302|304.81|302.41|304.4|302|0
1649339540000|2022-04-07 13:52:20|304.6|302.2|304.2|301.8|305.42|303.02|304.2|301.8|0
1649339550000|2022-04-07 13:52:30|303.18|300.78|303.39|300.99|303.39|300.99|303.18|300.78|0
1649339560000|2022-04-07 13:52:40|303.59|301.19|305.42|303.02|305.42|303.02|303.59|301.19|0
1649339570000|2022-04-07 13:52:50|304.81|302.41|304.4|302|304.91|302.51|304.4|302|0
1649339580000|2022-04-07 13:53:00|303.99|301.59|304.51|302.11|304.91|302.51|303.99|301.59|0
1649339590000|2022-04-07 13:53:10|305.01|302.61|304.81|302.41|305.21|302.81|304.81|302.41|0
1649339600000|2022-04-07 13:53:20|305.01|302.61|304.6|302.2|305.01|302.61|304.6|302.2|0
1649339610000|2022-04-07 13:53:30|305.42|303.02|306.43|304.03|306.43|304.03|305.32|302.92|0
1649339620000|2022-04-07 13:53:40|305.82|303.42|305.42|303.02|306.64|304.24|305.42|303.02|0
1649339630000|2022-04-07 13:53:50|305.01|302.61|304.6|302.2|305.01|302.61|304.4|302|0
1649339640000|2022-04-07 13:54:00|304.4|302|303.38|300.98|304.4|302|303.38|300.98|0
1649339650000|2022-04-07 13:54:10|303.18|300.78|302.98|300.58|303.38|300.98|302.98|300.58|0
1649339660000|2022-04-07 13:54:20|302.57|300.17|301.46|299.06|302.57|300.17|300.75|298.35|0
1649339670000|2022-04-07 13:54:30|301.56|299.16|300.75|298.35|301.56|299.16|300.75|298.35|0
1649339680000|2022-04-07 13:54:40|301.16|298.76|301.97|299.57|301.97|299.57|301.16|298.76|0
1649339690000|2022-04-07 13:54:50|302.57|300.17|302.37|299.97|302.57|300.17|302.37|299.97|0
1649339700000|2022-04-07 13:55:00|302.17|299.77|302.78|300.38|302.98|300.58|301.97|299.57|0
1649339710000|2022-04-07 13:55:10|303.69|301.29|302.37|299.97|303.69|301.29|301.97|299.57|0
1649339720000|2022-04-07 13:55:20|302.98|300.58|303.59|301.19|303.59|301.19|302.48|300.08|0
1649339730000|2022-04-07 13:55:30|303.38|300.98|303.18|300.78|303.38|300.98|302.78|300.38|0
1649339740000|2022-04-07 13:55:40|303.79|301.39|303.38|300.98|303.79|301.39|303.38|300.98|0
1649339750000|2022-04-07 13:55:50|303.79|301.39|303.59|301.19|303.79|301.39|303.59|301.19|0
1649339760000|2022-04-07 13:56:00|302.98|300.58|302.98|300.58|303.99|301.59|302.98|300.58|0
1649339770000|2022-04-07 13:56:10|303.38|300.98|303.99|301.59|303.99|301.59|303.38|300.98|0
1649339780000|2022-04-07 13:56:20|303.79|301.39|303.99|301.59|303.99|301.59|303.08|300.68|0
1649339790000|2022-04-07 13:56:30|303.18|300.78|303.18|300.78|303.38|300.98|303.08|300.68|0
1649339800000|2022-04-07 13:56:40|302.88|300.48|301.76|299.36|302.88|300.48|301.76|299.36|0
1649339810000|2022-04-07 13:56:50|301.56|299.16|302.27|299.87|302.37|299.97|301.36|298.96|0
1649339820000|2022-04-07 13:57:00|302.78|300.38|302.17|299.77|302.78|300.38|301.96|299.56|0
1649339830000|2022-04-07 13:57:10|301.36|298.96|301.16|298.76|301.36|298.96|301.16|298.76|0
1649339840000|2022-04-07 13:57:20|301.96|299.56|302.37|299.97|302.57|300.17|301.96|299.56|0
1649339850000|2022-04-07 13:57:30|301.96|299.56|301.76|299.36|301.96|299.56|301.76|299.36|0
1649339860000|2022-04-07 13:57:40|301.96|299.56|302.57|300.17|302.57|300.17|301.96|299.56|0
1649339870000|2022-04-07 13:57:50|302.27|299.87|302.98|300.58|302.98|300.58|301.96|299.56|0
1649339880000|2022-04-07 13:58:00|303.18|300.78|302.77|300.37|303.79|301.39|302.77|300.37|0
1649339890000|2022-04-07 13:58:10|302.37|299.97|301.96|299.56|302.37|299.97|301.96|299.56|0
1649339900000|2022-04-07 13:58:20|301.76|299.36|302.77|300.37|302.98|300.58|301.76|299.36|0
1649339910000|2022-04-07 13:58:30|302.98|300.58|301.15|298.75|302.98|300.58|301.15|298.75|0
1649339920000|2022-04-07 13:58:40|301.56|299.16|302.37|299.97|302.37|299.97|301.56|299.16|0
1649339930000|2022-04-07 13:58:50|302.17|299.77|302.37|299.97|302.37|299.97|301.76|299.36|0
1649339940000|2022-04-07 13:59:00|301.76|299.36|302.77|300.37|302.77|300.37|301.76|299.36|0
1649339950000|2022-04-07 13:59:10|302.17|299.77|302.77|300.37|302.77|300.37|301.96|299.56|0
1649339960000|2022-04-07 13:59:20|302.88|300.48|302.57|300.17|302.88|300.48|302.37|299.97|0
1649339970000|2022-04-07 13:59:30|302.77|300.37|302.37|299.97|302.77|300.37|302.17|299.77|0
1649339980000|2022-04-07 13:59:40|302.57|300.17|302.57|300.17|302.57|300.17|302.27|299.87|0
1649339990000|2022-04-07 13:59:50|302.37|299.97|301.87|299.47|302.37|299.97|301.87|299.47|0
1649340000000|2022-04-07 14:00:00|301.36|298.96|300.95|298.55|301.56|299.16|300.95|298.55|0
1649340010000|2022-04-07 14:00:10|302.17|299.77|303.59|301.19|303.59|301.19|301.96|299.56|0
1649340020000|2022-04-07 14:00:20|304.4|302|304.19|301.79|304.6|302.2|304.19|301.79|0
1649340030000|2022-04-07 14:00:30|303.99|301.59|302.98|300.58|303.99|301.59|302.98|300.58|0
1649340040000|2022-04-07 14:00:40|303.38|300.98|301.96|299.56|303.38|300.98|301.96|299.56|0
1649340050000|2022-04-07 14:00:50|301.76|299.36|299.74|297.34|301.76|299.36|298.93|296.53|0
1649340060000|2022-04-07 14:01:00|298.53|296.13|298.33|295.93|298.73|296.33|298.33|295.93|0
1649340070000|2022-04-07 14:01:10|298.53|296.13|297.93|295.53|298.73|296.33|297.93|295.53|0
1649340080000|2022-04-07 14:01:20|297.72|295.32|297.93|295.53|298.33|295.93|297.72|295.32|0
1649340090000|2022-04-07 14:01:30|297.32|294.92|296.72|294.32|297.52|295.12|296.72|294.32|0
1649340100000|2022-04-07 14:01:40|296.52|294.12|296.52|294.12|296.52|294.12|295.71|293.31|0
1649340110000|2022-04-07 14:01:50|296.72|294.32|298.53|296.13|298.53|296.13|296.72|294.32|0
1649340120000|2022-04-07 14:02:00|298.73|296.33|299.54|297.14|299.54|297.14|298.73|296.33|0
1649340130000|2022-04-07 14:02:10|299.13|296.73|300.95|298.55|300.95|298.55|299.13|296.73|0
1649340140000|2022-04-07 14:02:20|300.34|297.94|300.14|297.74|300.55|298.15|300.14|297.74|0
1649340150000|2022-04-07 14:02:30|299.94|297.54|299.94|297.54|299.94|297.54|299.34|296.94|0
1649340160000|2022-04-07 14:02:40|300.14|297.74|299.54|297.14|300.14|297.74|299.54|297.14|0
1649340170000|2022-04-07 14:02:50|300.34|297.94|300.34|297.94|300.55|298.15|300.34|297.94|0
1649340180000|2022-04-07 14:03:00|301.36|298.96|301.56|299.16|301.56|299.16|300.95|298.55|0
1649340190000|2022-04-07 14:03:10|301.15|298.75|300.55|298.15|301.15|298.75|300.34|297.94|0
1649340200000|2022-04-07 14:03:20|299.94|297.54|300.14|297.74|300.14|297.74|299.74|297.34|0
1649340210000|2022-04-07 14:03:30|300.55|298.15|300.85|298.45|300.95|298.55|300.55|298.15|0
1649340220000|2022-04-07 14:03:40|301.35|298.95|301.35|298.95|301.56|299.16|301.35|298.95|0
1649340230000|2022-04-07 14:03:50|301.56|299.16|302.77|300.37|302.77|300.37|301.15|298.75|0
1649340240000|2022-04-07 14:04:00|303.79|301.39|303.38|300.98|303.79|301.39|303.08|300.68|0
1649340250000|2022-04-07 14:04:10|304.6|302.2|304.8|302.4|304.8|302.4|303.99|301.59|0
1649340260000|2022-04-07 14:04:20|304.19|301.79|303.08|300.68|304.19|301.79|303.08|300.68|0
1649340270000|2022-04-07 14:04:30|303.79|301.39|304.6|302.2|305.01|302.61|303.79|301.39|0
1649340280000|2022-04-07 14:04:40|305.21|302.81|305.21|302.81|305.62|303.22|305.21|302.81|0
1649340290000|2022-04-07 14:04:50|305.41|303.01|305.62|303.22|306.02|303.62|305.41|303.01|0
1649340300000|2022-04-07 14:05:00|306.02|303.62|304.8|302.4|306.02|303.62|304.8|302.4|0
1649340310000|2022-04-07 14:05:10|305.21|302.81|304.6|302.2|305.21|302.81|304.4|302|0
1649340320000|2022-04-07 14:05:20|304.19|301.79|305.41|303.01|305.41|303.01|304.19|301.79|0
1649340330000|2022-04-07 14:05:30|307.04|304.64|306.23|303.83|307.25|304.85|306.23|303.83|0
1649340340000|2022-04-07 14:05:40|306.63|304.23|307.86|305.46|307.86|305.46|306.63|304.23|0
1649340350000|2022-04-07 14:05:50|307.25|304.85|307.04|304.64|307.65|305.25|307.04|304.64|0
1649340360000|2022-04-07 14:06:00|308.06|305.66|308.06|305.66|308.06|305.66|308.06|305.66|0
1649340370000|2022-04-07 14:06:10|308.27|305.87|307.65|305.25|309.49|307.09|307.65|305.25|0
1649340380000|2022-04-07 14:06:20|307.25|304.85|307.25|304.85|307.25|304.85|307.25|304.85|0
1649340390000|2022-04-07 14:06:30|307.45|305.05|307.45|305.05|307.45|305.05|307.45|305.05|0
1649340400000|2022-04-07 14:06:40|306.84|304.44|306.84|304.44|307.25|304.85|306.84|304.44|0
1649340410000|2022-04-07 14:06:50|307.25|304.85|306.74|304.34|307.25|304.85|306.63|304.23|0
1649340420000|2022-04-07 14:07:00|306.23|303.83|306.02|303.62|307.25|304.85|306.02|303.62|0
1649340430000|2022-04-07 14:07:10|305.61|303.21|306.43|304.03|306.43|304.03|305.61|303.21|0
1649340440000|2022-04-07 14:07:20|306.63|304.23|308.06|305.66|308.06|305.66|306.63|304.23|0
1649340450000|2022-04-07 14:07:30|308.27|305.87|308.47|306.07|308.47|306.07|308.06|305.66|0
1649340460000|2022-04-07 14:07:40|306.84|304.44|307.04|304.64|307.04|304.64|306.84|304.44|0
1649340470000|2022-04-07 14:07:50|306.84|304.44|307.04|304.64|307.04|304.64|306.43|304.03|0
1649340480000|2022-04-07 14:08:00|306.23|303.83|306.02|303.62|306.23|303.83|305.92|303.52|0
1649340490000|2022-04-07 14:08:10|305.82|303.42|306.13|303.73|306.13|303.73|305.61|303.21|0
1649340500000|2022-04-07 14:08:20|306.63|304.23|306.63|304.23|307.04|304.64|306.63|304.23|0
1649340510000|2022-04-07 14:08:30|307.65|305.25|308.06|305.66|308.17|305.77|307.65|305.25|0
1649340520000|2022-04-07 14:08:40|308.67|306.27|308.67|306.27|309.29|306.89|308.67|306.27|0
1649340530000|2022-04-07 14:08:50|308.47|306.07|308.27|305.87|308.47|306.07|307.86|305.46|0
1649340540000|2022-04-07 14:09:00|309.7|307.3|308.67|306.27|309.7|307.3|308.67|306.27|0
1649340550000|2022-04-07 14:09:10|309.29|306.89|309.9|307.5|309.9|307.5|308.88|306.48|0
1649340560000|2022-04-07 14:09:20|310.93|308.53|309.49|307.09|310.93|308.53|309.49|307.09|0
1649340570000|2022-04-07 14:09:30|310.11|307.71|310.31|307.91|310.52|308.12|309.9|307.5|0
1649340580000|2022-04-07 14:09:40|310.93|308.53|309.7|307.3|310.93|308.53|309.7|307.3|0
1649340590000|2022-04-07 14:09:50|309.49|307.09|308.88|306.48|309.49|307.09|308.26|305.86|0
1649340600000|2022-04-07 14:10:00|308.67|306.27|309.08|306.68|309.49|307.09|308.67|306.27|0
1649340610000|2022-04-07 14:10:10|309.29|306.89|310.31|307.91|310.31|307.91|308.88|306.48|0
1649340620000|2022-04-07 14:10:20|310.52|308.12|309.6|307.2|310.52|308.12|309.49|307.09|0
1649340630000|2022-04-07 14:10:30|309.29|306.89|307.86|305.46|309.29|306.89|307.86|305.46|0
1649340640000|2022-04-07 14:10:40|308.17|305.77|309.08|306.68|309.08|306.68|308.17|305.77|0
1649340650000|2022-04-07 14:10:50|308.88|306.48|308.88|306.48|308.88|306.48|308.67|306.27|0
1649340660000|2022-04-07 14:11:00|308.47|306.07|308.06|305.66|308.47|306.07|308.06|305.66|0
1649340670000|2022-04-07 14:11:10|308.47|306.07|307.24|304.84|308.47|306.07|307.24|304.84|0
1649340680000|2022-04-07 14:11:20|307.65|305.25|308.88|306.48|308.88|306.48|307.65|305.25|0
1649340690000|2022-04-07 14:11:30|309.7|307.3|309.49|307.09|309.7|307.3|309.08|306.68|0
1649340700000|2022-04-07 14:11:40|309.29|306.89|309.49|307.09|309.6|307.2|309.29|306.89|0
1649340710000|2022-04-07 14:11:50|310.31|307.91|310.51|308.11|310.72|308.32|310.31|307.91|0
1649340720000|2022-04-07 14:12:00|309.7|307.3|308.88|306.48|309.9|307.5|308.88|306.48|0
1649340730000|2022-04-07 14:12:10|310.1|307.7|310.72|308.32|310.72|308.32|309.7|307.3|0
1649340740000|2022-04-07 14:12:20|310.92|308.52|311.03|308.63|311.33|308.93|310.92|308.52|0
1649340750000|2022-04-07 14:12:30|310.51|308.11|310.1|307.7|310.51|308.11|310.1|307.7|0
1649340760000|2022-04-07 14:12:40|309.7|307.3|309.08|306.68|309.8|307.4|309.08|306.68|0
1649340770000|2022-04-07 14:12:50|309.29|306.89|308.06|305.66|309.29|306.89|308.06|305.66|0
1649340780000|2022-04-07 14:13:00|306.63|304.23|307.04|304.64|307.24|304.84|306.63|304.23|0
1649340790000|2022-04-07 14:13:10|307.85|305.45|307.65|305.25|307.85|305.45|307.14|304.74|0
1649340800000|2022-04-07 14:13:20|307.55|305.15|306.53|304.13|307.65|305.25|306.53|304.13|0
1649340810000|2022-04-07 14:13:30|306.63|304.23|306.63|304.23|306.63|304.23|306.22|303.82|0
1649340820000|2022-04-07 14:13:40|306.74|304.34|306.83|304.43|307.04|304.64|306.43|304.03|0
1649340830000|2022-04-07 14:13:50|306.22|303.82|305.41|303.01|306.22|303.82|305.41|303.01|0
1649340840000|2022-04-07 14:14:00|304.39|301.99|304.8|302.4|305|302.6|304.39|301.99|0
1649340850000|2022-04-07 14:14:10|304.19|301.79|304.6|302.2|305.21|302.81|304.19|301.79|0
1649340860000|2022-04-07 14:14:20|305|302.6|304.8|302.4|305|302.6|304.8|302.4|0
1649340870000|2022-04-07 14:14:30|305|302.6|305.21|302.81|305.21|302.81|305|302.6|0
1649340880000|2022-04-07 14:14:40|305|302.6|306.02|303.62|306.02|303.62|305|302.6|0
1649340890000|2022-04-07 14:14:50|305.61|303.21|305.41|303.01|305.61|303.21|305.41|303.01|0
1649340900000|2022-04-07 14:15:00|306.22|303.82|307.04|304.64|307.04|304.64|306.22|303.82|0
1649340910000|2022-04-07 14:15:10|306.63|304.23|307.45|305.05|307.45|305.05|306.63|304.23|0
1649340920000|2022-04-07 14:15:20|308.26|305.86|308.26|305.86|308.26|305.86|307.85|305.45|0
1649340930000|2022-04-07 14:15:30|307.85|305.45|305.82|303.42|307.85|305.45|305.82|303.42|0
1649340940000|2022-04-07 14:15:40|305.61|303.21|306.02|303.62|306.02|303.62|305.61|303.21|0
1649340950000|2022-04-07 14:15:50|307.45|305.05|308.06|305.66|308.06|305.66|307.45|305.05|0
1649340960000|2022-04-07 14:16:00|307.65|305.25|307.85|305.45|307.85|305.45|307.45|305.05|0
1649340970000|2022-04-07 14:16:10|308.26|305.86|309.28|306.88|309.28|306.88|308.26|305.86|0
1649340980000|2022-04-07 14:16:20|308.88|306.48|309.69|307.29|309.69|307.29|308.57|306.17|0
1649340990000|2022-04-07 14:16:30|309.9|307.5|309.08|306.68|309.9|307.5|309.08|306.68|0
1649341000000|2022-04-07 14:16:40|309.28|306.88|308.47|306.07|309.28|306.88|308.47|306.07|0
1649341010000|2022-04-07 14:16:50|308.26|305.86|307.85|305.45|308.26|305.86|307.85|305.45|0
1649341020000|2022-04-07 14:17:00|307.45|305.05|308.67|306.27|308.67|306.27|307.45|305.05|0
1649341030000|2022-04-07 14:17:10|308.88|306.48|308.88|306.48|308.88|306.48|308.47|306.07|0
1649341040000|2022-04-07 14:17:20|309.08|306.68|307.85|305.45|309.08|306.68|307.85|305.45|0
1649341050000|2022-04-07 14:17:30|308.06|305.66|308.26|305.86|308.26|305.86|308.06|305.66|0
1649341060000|2022-04-07 14:17:40|308.47|306.07|308.26|305.86|308.47|306.07|308.06|305.66|0
1649341070000|2022-04-07 14:17:50|308.06|305.66|307.24|304.84|308.06|305.66|307.24|304.84|0
1649341080000|2022-04-07 14:18:00|307.04|304.64|306.43|304.03|307.04|304.64|306.43|304.03|0
1649341090000|2022-04-07 14:18:10|307.04|304.64|307.44|305.04|307.44|305.04|306.83|304.43|0
1649341100000|2022-04-07 14:18:20|307.85|305.45|306.63|304.23|307.85|305.45|306.63|304.23|0
1649341110000|2022-04-07 14:18:30|306.43|304.03|306.43|304.03|306.43|304.03|306.43|304.03|0
1649341120000|2022-04-07 14:18:40|306.83|304.43|306.02|303.62|306.83|304.43|306.02|303.62|0
1649341130000|2022-04-07 14:18:50|305.92|303.52|306.43|304.03|306.43|304.03|305.92|303.52|0
1649341140000|2022-04-07 14:19:00|307.24|304.84|307.65|305.25|308.06|305.66|307.24|304.84|0
1649341150000|2022-04-07 14:19:10|307.24|304.84|308.26|305.86|308.26|305.86|307.24|304.84|0
1649341160000|2022-04-07 14:19:20|308.06|305.66|307.04|304.64|308.06|305.66|307.04|304.64|0
1649341170000|2022-04-07 14:19:30|306.42|304.02|307.35|304.95|307.35|304.95|306.42|304.02|0
1649341180000|2022-04-07 14:19:40|307.44|305.04|307.85|305.45|307.85|305.45|307.44|305.04|0
1649341190000|2022-04-07 14:19:50|307.65|305.25|308.47|306.07|308.47|306.07|307.65|305.25|0
1649341200000|2022-04-07 14:20:00|308.67|306.27|309.49|307.09|309.49|307.09|308.67|306.27|0
1649341210000|2022-04-07 14:20:10|309.9|307.5|311.13|308.73|311.13|308.73|309.9|307.5|0
1649341220000|2022-04-07 14:20:20|311.95|309.55|310.72|308.32|311.95|309.55|310.72|308.32|0
1649341230000|2022-04-07 14:20:30|310.51|308.11|310.31|307.91|310.51|308.11|310.1|307.7|0
1649341240000|2022-04-07 14:20:40|311.13|308.73|311.33|308.93|311.74|309.34|311.13|308.73|0
1649341250000|2022-04-07 14:20:50|311.54|309.14|312.15|309.75|312.36|309.96|311.54|309.14|0
1649341260000|2022-04-07 14:21:00|311.54|309.14|311.33|308.93|311.54|309.14|311.33|308.93|0
1649341270000|2022-04-07 14:21:10|311.95|309.55|310.92|308.52|311.95|309.55|310.92|308.52|0
1649341280000|2022-04-07 14:21:20|311.13|308.73|310.31|307.91|311.13|308.73|310.31|307.91|0
1649341290000|2022-04-07 14:21:30|310.72|308.32|311.33|308.93|311.33|308.93|310.72|308.32|0
1649341300000|2022-04-07 14:21:40|310.92|308.52|311.33|308.93|311.33|308.93|310.92|308.52|0
1649341310000|2022-04-07 14:21:50|311.95|309.55|312.56|310.16|312.77|310.37|311.95|309.55|0
1649341320000|2022-04-07 14:22:00|312.77|310.37|312.36|309.96|312.77|310.37|312.36|309.96|0
1649341330000|2022-04-07 14:22:10|312.15|309.75|312.77|310.37|312.97|310.57|312.15|309.75|0
1649341340000|2022-04-07 14:22:20|312.56|310.16|312.36|309.96|312.77|310.37|312.36|309.96|0
1649341350000|2022-04-07 14:22:30|312.56|310.16|312.05|309.65|312.56|310.16|311.95|309.55|0
1649341360000|2022-04-07 14:22:40|311.54|309.14|311.23|308.83|311.54|309.14|311.23|308.83|0
1649341370000|2022-04-07 14:22:50|311.13|308.73|311.33|308.93|311.33|308.93|310.92|308.52|0
1649341380000|2022-04-07 14:23:00|311.54|309.14|312.15|309.75|312.36|309.96|311.54|309.14|0
1649341390000|2022-04-07 14:23:10|311.64|309.24|311.54|309.14|311.74|309.34|311.54|309.14|0
1649341400000|2022-04-07 14:23:20|311.33|308.93|311.33|308.93|311.33|308.93|310.92|308.52|0
1649341410000|2022-04-07 14:23:30|311.74|309.34|312.15|309.75|312.56|310.16|311.74|309.34|0
1649341420000|2022-04-07 14:23:40|312.36|309.96|312.56|310.16|312.77|310.37|312.15|309.75|0
1649341430000|2022-04-07 14:23:50|312.36|309.96|311.74|309.34|312.36|309.96|311.74|309.34|0
1649341440000|2022-04-07 14:24:00|312.15|309.75|311.54|309.14|312.15|309.75|311.54|309.14|0
1649341450000|2022-04-07 14:24:10|312.15|309.75|311.54|309.14|312.36|309.96|311.54|309.14|0
1649341460000|2022-04-07 14:24:20|311.33|308.93|309.69|307.29|311.33|308.93|309.69|307.29|0
1649341470000|2022-04-07 14:24:30|310.51|308.11|310.71|308.31|310.71|308.31|310.51|308.11|0
1649341480000|2022-04-07 14:24:40|310.92|308.52|310.92|308.52|310.92|308.52|310.92|308.52|0
1649341490000|2022-04-07 14:24:50|310.71|308.31|310.3|307.9|310.71|308.31|310.1|307.7|0
1649341500000|2022-04-07 14:25:00|310.1|307.7|308.87|306.47|310.1|307.7|308.87|306.47|0
1649341510000|2022-04-07 14:25:10|309.49|307.09|308.26|305.86|309.49|307.09|308.26|305.86|0
1649341520000|2022-04-07 14:25:20|308.46|306.06|308.46|306.06|308.46|306.06|308.26|305.86|0
1649341530000|2022-04-07 14:25:30|308.05|305.65|308.46|306.06|308.67|306.27|308.05|305.65|0
1649341540000|2022-04-07 14:25:40|308.26|305.86|308.87|306.47|308.87|306.47|308.26|305.86|0
1649341550000|2022-04-07 14:25:50|308.05|305.65|308.46|306.06|308.67|306.27|308.05|305.65|0
1649341560000|2022-04-07 14:26:00|309.08|306.68|308.26|305.86|309.08|306.68|308.26|305.86|0
1649341570000|2022-04-07 14:26:10|307.85|305.45|308.05|305.65|308.26|305.86|307.85|305.45|0
1649341580000|2022-04-07 14:26:20|308.26|305.86|309.08|306.68|309.28|306.88|308.26|305.86|0
1649341590000|2022-04-07 14:26:30|308.67|306.27|308.67|306.27|308.87|306.47|308.46|306.06|0
1649341600000|2022-04-07 14:26:40|308.87|306.47|309.49|307.09|309.49|307.09|308.67|306.27|0
1649341610000|2022-04-07 14:26:50|309.69|307.29|309.89|307.49|310.1|307.7|309.69|307.29|0
1649341620000|2022-04-07 14:27:00|309.49|307.09|309.48|307.08|309.49|307.09|308.87|306.47|0
1649341630000|2022-04-07 14:27:10|309.89|307.49|310.1|307.7|310.3|307.9|309.89|307.49|0
1649341640000|2022-04-07 14:27:20|309.89|307.49|310.3|307.9|310.3|307.9|309.69|307.29|0
1649341650000|2022-04-07 14:27:30|310.1|307.7|309.69|307.29|310.1|307.7|309.69|307.29|0
1649341660000|2022-04-07 14:27:40|309.48|307.08|309.8|307.4|309.8|307.4|309.48|307.08|0
1649341670000|2022-04-07 14:27:50|309.89|307.49|311.12|308.72|311.12|308.72|309.89|307.49|0
1649341680000|2022-04-07 14:28:00|311.03|308.63|311.94|309.54|311.94|309.54|311.03|308.63|0
1649341690000|2022-04-07 14:28:10|312.35|309.95|312.15|309.75|312.97|310.57|312.15|309.75|0
1649341700000|2022-04-07 14:28:20|311.94|309.54|311.12|308.72|311.94|309.54|311.12|308.72|0
1649341710000|2022-04-07 14:28:30|311.23|308.83|311.74|309.34|311.74|309.34|311.23|308.83|0
1649341720000|2022-04-07 14:28:40|311.94|309.54|310.92|308.52|311.94|309.54|310.92|308.52|0
1649341730000|2022-04-07 14:28:50|310.82|308.42|310.3|307.9|310.92|308.52|310.3|307.9|0
1649341740000|2022-04-07 14:29:00|310.1|307.7|309.18|306.78|310.1|307.7|309.08|306.68|0
1649341750000|2022-04-07 14:29:10|309.28|306.88|309.48|307.08|309.48|307.08|309.08|306.68|0
1649341760000|2022-04-07 14:29:20|309.69|307.29|310.1|307.7|310.1|307.7|309.69|307.29|0
1649341770000|2022-04-07 14:29:30|310.51|308.11|311.74|309.34|311.74|309.34|310.51|308.11|0
1649341780000|2022-04-07 14:29:40|311.23|308.83|311.74|309.34|311.74|309.34|311.23|308.83|0
1649341790000|2022-04-07 14:29:50|312.35|309.95|312.46|310.06|312.46|310.06|312.15|309.75|0
1649341800000|2022-04-07 14:30:00|312.56|310.16|311.53|309.13|312.56|310.16|311.53|309.13|0
1649341810000|2022-04-07 14:30:10|310.92|308.52|310.3|307.9|310.92|308.52|310.3|307.9|0
1649341820000|2022-04-07 14:30:20|309.69|307.29|309.28|306.88|310.2|307.8|309.28|306.88|0
1649341830000|2022-04-07 14:30:30|310.33|307.93|309.46|307.06|310.33|307.93|308.44|306.04|0
1649341840000|2022-04-07 14:30:40|309.34|306.94|308.12|305.72|309.34|306.94|308.12|305.72|0
1649341850000|2022-04-07 14:30:50|308.52|306.12|308.12|305.72|308.52|306.12|308.12|305.72|0
1649341860000|2022-04-07 14:31:00|307.3|304.9|307.91|305.51|307.91|305.51|307.3|304.9|0
1649341870000|2022-04-07 14:31:10|307.3|304.9|307.5|305.1|307.5|305.1|307.3|304.9|0
1649341880000|2022-04-07 14:31:20|307.91|305.51|308.12|305.72|308.12|305.72|307.91|305.51|0
1649341890000|2022-04-07 14:31:30|307.71|305.31|307.3|304.9|307.71|305.31|306.89|304.49|0
1649341900000|2022-04-07 14:31:40|307.91|305.51|307.09|304.69|308.12|305.72|307.09|304.69|0
1649341910000|2022-04-07 14:31:50|307.3|304.9|307.91|305.51|307.91|305.51|307.3|304.9|0
1649341920000|2022-04-07 14:32:00|308.11|305.71|309.55|307.15|309.55|307.15|308.11|305.71|0
1649341930000|2022-04-07 14:32:10|310.16|307.76|310.36|307.96|310.36|307.96|309.75|307.35|0
1649341940000|2022-04-07 14:32:20|310.57|308.17|309.55|307.15|310.57|308.17|309.55|307.15|0
1649341950000|2022-04-07 14:32:30|310.16|307.76|310.36|307.96|310.57|308.17|310.16|307.76|0
1649341960000|2022-04-07 14:32:40|310.57|308.17|310.16|307.76|310.57|308.17|310.16|307.76|0
1649341970000|2022-04-07 14:32:50|310.36|307.96|310.88|308.48|310.88|308.48|310.36|307.96|0
1649341980000|2022-04-07 14:33:00|311.39|308.99|311.39|308.99|312.21|309.81|311.39|308.99|0
1649341990000|2022-04-07 14:33:10|310.77|308.37|310.36|307.96|310.77|308.37|310.36|307.96|0
1649342000000|2022-04-07 14:33:20|310.57|308.17|310.36|307.96|310.57|308.17|309.95|307.55|0
1649342010000|2022-04-07 14:33:30|310.16|307.76|310.57|308.17|310.57|308.17|309.95|307.55|0
1649342020000|2022-04-07 14:33:40|310.36|307.96|309.75|307.35|310.36|307.96|309.75|307.35|0
1649342030000|2022-04-07 14:33:50|310.16|307.76|309.75|307.35|310.16|307.76|309.54|307.14|0
1649342040000|2022-04-07 14:34:00|309.95|307.55|308.52|306.12|309.95|307.55|308.52|306.12|0
1649342050000|2022-04-07 14:34:10|308.32|305.92|308.93|306.53|308.93|306.53|308.32|305.92|0
1649342060000|2022-04-07 14:34:20|308.73|306.33|308.32|305.92|308.73|306.33|308.32|305.92|0
1649342070000|2022-04-07 14:34:30|308.11|305.71|308.93|306.53|308.93|306.53|308.11|305.71|0
1649342080000|2022-04-07 14:34:40|308.11|305.71|308.52|306.12|308.52|306.12|308.11|305.71|0
1649342090000|2022-04-07 14:34:50|308.32|305.92|307.71|305.31|308.32|305.92|307.71|305.31|0
1649342100000|2022-04-07 14:35:00|306.89|304.49|307.5|305.1|307.5|305.1|306.89|304.49|0
1649342110000|2022-04-07 14:35:10|307.71|305.31|307.09|304.69|307.71|305.31|307.09|304.69|0
1649342120000|2022-04-07 14:35:20|306.69|304.29|307.09|304.69|307.09|304.69|306.69|304.29|0
1649342130000|2022-04-07 14:35:30|306.59|304.19|305.87|303.47|306.59|304.19|305.87|303.47|0
1649342140000|2022-04-07 14:35:40|306.07|303.67|305.87|303.47|306.07|303.67|305.46|303.06|0
1649342150000|2022-04-07 14:35:50|306.07|303.67|307.09|304.69|307.09|304.69|306.07|303.67|0
1649342160000|2022-04-07 14:36:00|306.89|304.49|306.69|304.29|307.09|304.69|306.69|304.29|0
1649342170000|2022-04-07 14:36:10|305.87|303.47|305.26|302.86|305.87|303.47|305.06|302.66|0
1649342180000|2022-04-07 14:36:20|304.85|302.45|304.65|302.25|305.06|302.66|304.45|302.05|0
1649342190000|2022-04-07 14:36:30|304.85|302.45|304.65|302.25|305.26|302.86|304.65|302.25|0
1649342200000|2022-04-07 14:36:40|305.06|302.66|305.87|303.47|305.87|303.47|305.06|302.66|0
1649342210000|2022-04-07 14:36:50|305.46|303.06|305.26|302.86|305.46|303.06|305.26|302.86|0
1649342220000|2022-04-07 14:37:00|305.06|302.66|306.07|303.67|306.07|303.67|305.06|302.66|0
1649342230000|2022-04-07 14:37:10|306.48|304.08|307.09|304.69|307.3|304.9|306.48|304.08|0
1649342240000|2022-04-07 14:37:20|307.3|304.9|307.3|304.9|307.7|305.3|307.3|304.9|0
1649342250000|2022-04-07 14:37:30|307.09|304.69|306.07|303.67|307.09|304.69|306.07|303.67|0
1649342260000|2022-04-07 14:37:40|306.48|304.08|306.68|304.28|306.89|304.49|306.48|304.08|0
1649342270000|2022-04-07 14:37:50|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1649342280000|2022-04-07 14:38:00|307.3|304.9|307.09|304.69|307.3|304.9|307.09|304.69|0
1649342290000|2022-04-07 14:38:10|307.5|305.1|307.3|304.9|307.5|305.1|307.09|304.69|0
1649342300000|2022-04-07 14:38:20|307.09|304.69|308.32|305.92|308.32|305.92|307.09|304.69|0
1649342310000|2022-04-07 14:38:30|309.34|306.94|309.85|307.45|309.85|307.45|309.13|306.73|0
1649342320000|2022-04-07 14:38:40|309.95|307.55|310.16|307.76|310.16|307.76|309.95|307.55|0
1649342330000|2022-04-07 14:38:50|309.34|306.94|309.34|306.94|309.54|307.14|308.93|306.53|0
1649342340000|2022-04-07 14:39:00|309.95|307.55|310.06|307.66|310.06|307.66|309.75|307.35|0
1649342350000|2022-04-07 14:39:10|309.75|307.35|310.57|308.17|310.57|308.17|309.75|307.35|0
1649342360000|2022-04-07 14:39:20|310.98|308.58|310.98|308.58|310.98|308.58|310.57|308.17|0
1649342370000|2022-04-07 14:39:30|311.18|308.78|311.18|308.78|311.59|309.19|311.18|308.78|0
1649342380000|2022-04-07 14:39:40|312.21|309.81|312|309.6|312.21|309.81|312|309.6|0
1649342390000|2022-04-07 14:39:50|312.62|310.22|312.62|310.22|312.62|310.22|312.41|310.01|0
1649342400000|2022-04-07 14:40:00|312.41|310.01|314.06|311.66|314.06|311.66|312.41|310.01|0
1649342410000|2022-04-07 14:40:10|314.47|312.07|316.12|313.72|316.12|313.72|314.47|312.07|0
1649342420000|2022-04-07 14:40:20|316.32|313.92|316.74|314.34|316.74|314.34|316.32|313.92|0
1649342430000|2022-04-07 14:40:30|316.94|314.54|316.74|314.34|317.15|314.75|316.74|314.34|0
1649342440000|2022-04-07 14:40:40|316.94|314.54|319.01|316.61|319.01|316.61|316.94|314.54|0
1649342450000|2022-04-07 14:40:50|319.63|317.23|319.63|317.23|319.63|317.23|319.43|317.03|0
1649342460000|2022-04-07 14:41:00|319.22|316.82|319.63|317.23|319.63|317.23|319.22|316.82|0
1649342470000|2022-04-07 14:41:10|320.05|317.65|320.05|317.65|320.05|317.65|319.84|317.44|0
1649342480000|2022-04-07 14:41:20|319.63|317.23|320.67|318.27|320.67|318.27|319.63|317.23|0
1649342490000|2022-04-07 14:41:30|320.46|318.06|320.26|317.86|321.09|318.69|320.26|317.86|0
1649342500000|2022-04-07 14:41:40|320.46|318.06|321.29|318.89|321.29|318.89|320.26|317.86|0
1649342510000|2022-04-07 14:41:50|320.99|318.59|320.46|318.06|320.99|318.59|320.46|318.06|0
1649342520000|2022-04-07 14:42:00|320.67|318.27|320.46|318.06|320.67|318.27|320.46|318.06|0
1649342530000|2022-04-07 14:42:10|320.26|317.86|320.05|317.65|320.26|317.86|320.05|317.65|0
1649342540000|2022-04-07 14:42:20|319.43|317.03|318.6|316.2|319.43|317.03|318.6|316.2|0
1649342550000|2022-04-07 14:42:30|319.01|316.61|318.8|316.4|319.22|316.82|318.8|316.4|0
1649342560000|2022-04-07 14:42:40|319.01|316.61|318.8|316.4|319.43|317.03|318.8|316.4|0
1649342570000|2022-04-07 14:42:50|318.6|316.2|318.18|315.78|318.6|316.2|318.18|315.78|0
1649342580000|2022-04-07 14:43:00|317.98|315.58|317.98|315.58|318.39|315.99|317.98|315.58|0
1649342590000|2022-04-07 14:43:10|318.18|315.78|318.8|316.4|318.8|316.4|318.18|315.78|0
1649342600000|2022-04-07 14:43:20|319.01|316.61|319.43|317.03|319.43|317.03|318.6|316.2|0
1649342610000|2022-04-07 14:43:30|319.53|317.13|320.46|318.06|320.46|318.06|319.53|317.13|0
1649342620000|2022-04-07 14:43:40|320.26|317.86|319.84|317.44|320.26|317.86|319.63|317.23|0
1649342630000|2022-04-07 14:43:50|320.05|317.65|320.67|318.27|320.67|318.27|320.05|317.65|0
1649342640000|2022-04-07 14:44:00|321.09|318.69|320.67|318.27|321.5|319.1|320.67|318.27|0
1649342650000|2022-04-07 14:44:10|320.88|318.48|320.67|318.27|320.88|318.48|320.46|318.06|0
1649342660000|2022-04-07 14:44:20|321.09|318.69|319.84|317.44|321.09|318.69|319.84|317.44|0
1649342670000|2022-04-07 14:44:30|319.22|316.82|319.84|317.44|319.84|317.44|319.22|316.82|0
1649342680000|2022-04-07 14:44:40|319.22|316.82|319.22|316.82|319.43|317.03|319.22|316.82|0
1649342690000|2022-04-07 14:44:50|319.63|317.23|319.84|317.44|319.84|317.44|319.63|317.23|0
1649342700000|2022-04-07 14:45:00|319.43|317.03|319.63|317.23|319.74|317.34|319.43|317.03|0
1649342710000|2022-04-07 14:45:10|319.43|317.03|318.8|316.4|319.43|317.03|318.8|316.4|0
1649342720000|2022-04-07 14:45:20|318.39|315.99|319.22|316.82|319.22|316.82|318.39|315.99|0
1649342730000|2022-04-07 14:45:30|319.43|317.03|318.8|316.4|319.43|317.03|318.8|316.4|0
1649342740000|2022-04-07 14:45:40|319.22|316.82|320.25|317.85|320.25|317.85|319.22|316.82|0
1649342750000|2022-04-07 14:45:50|320.46|318.06|320.67|318.27|320.88|318.48|320.46|318.06|0
1649342760000|2022-04-07 14:46:00|320.88|318.48|319.22|316.82|321.09|318.69|319.22|316.82|0
1649342770000|2022-04-07 14:46:10|319.63|317.23|319.22|316.82|319.63|317.23|319.22|316.82|0
1649342780000|2022-04-07 14:46:20|319.43|317.03|318.8|316.4|319.43|317.03|318.8|316.4|0
1649342790000|2022-04-07 14:46:30|319.43|317.03|319.63|317.23|320.05|317.65|319.43|317.03|0
1649342800000|2022-04-07 14:46:40|319.22|316.82|319.63|317.23|319.63|317.23|319.01|316.61|0
1649342810000|2022-04-07 14:46:50|319.01|316.61|319.22|316.82|319.43|317.03|319.01|316.61|0
1649342820000|2022-04-07 14:47:00|319.01|316.61|319.63|317.23|319.63|317.23|318.6|316.2|0
1649342830000|2022-04-07 14:47:10|319.84|317.44|320.05|317.65|320.05|317.65|319.42|317.02|0
1649342840000|2022-04-07 14:47:20|319.84|317.44|320.25|317.85|320.25|317.85|319.84|317.44|0
1649342850000|2022-04-07 14:47:30|320.15|317.75|319.42|317.02|320.15|317.75|319.42|317.02|0
1649342860000|2022-04-07 14:47:40|318.8|316.4|319.22|316.82|319.22|316.82|318.8|316.4|0
1649342870000|2022-04-07 14:47:50|319.42|317.02|319.84|317.44|319.84|317.44|319.42|317.02|0
1649342880000|2022-04-07 14:48:00|319.42|317.02|319.84|317.44|320.25|317.85|319.42|317.02|0
1649342890000|2022-04-07 14:48:10|319.22|316.82|319.63|317.23|319.63|317.23|319.22|316.82|0
1649342900000|2022-04-07 14:48:20|319.84|317.44|320.05|317.65|320.05|317.65|319.74|317.34|0
1649342910000|2022-04-07 14:48:30|319.63|317.23|319.84|317.44|319.84|317.44|319.63|317.23|0
1649342920000|2022-04-07 14:48:40|320.25|317.85|320.88|318.48|321.08|318.68|320.15|317.75|0
1649342930000|2022-04-07 14:48:50|321.08|318.68|320.88|318.48|321.5|319.1|320.88|318.48|0
1649342940000|2022-04-07 14:49:00|321.08|318.68|321.5|319.1|321.5|319.1|321.08|318.68|0
1649342950000|2022-04-07 14:49:10|320.41|318.01|321.6|319.2|322.23|319.83|320.41|318.01|0
1649342960000|2022-04-07 14:49:20|321.18|318.78|321.18|318.78|321.18|318.78|320.77|318.37|0
1649342970000|2022-04-07 14:49:30|321.39|318.99|321.81|319.41|321.81|319.41|320.98|318.58|0
1649342980000|2022-04-07 14:49:40|321.39|318.99|321.18|318.78|321.39|318.99|321.18|318.78|0
1649342990000|2022-04-07 14:49:50|320.98|318.58|320.56|318.16|320.98|318.58|320.56|318.16|0
1649343000000|2022-04-07 14:50:00|320.14|317.74|319.11|316.71|320.14|317.74|318.9|316.5|0
1649343010000|2022-04-07 14:50:10|317.65|315.25|317.24|314.84|317.86|315.46|316.83|314.43|0
1649343020000|2022-04-07 14:50:20|317.86|315.46|316.83|314.43|317.86|315.46|316.83|314.43|0
1649343030000|2022-04-07 14:50:30|316.41|314.01|315.79|313.39|316.41|314.01|315.58|313.18|0
1649343040000|2022-04-07 14:50:40|315.58|313.18|317.24|314.84|317.24|314.84|315.58|313.18|0
1649343050000|2022-04-07 14:50:50|317.45|315.05|317.65|315.25|317.65|315.25|317.45|315.05|0
1649343060000|2022-04-07 14:51:00|317.35|314.95|316|313.6|317.65|315.25|316|313.6|0
1649343070000|2022-04-07 14:51:10|315.79|313.39|316.2|313.8|316.31|313.91|315.79|313.39|0
1649343080000|2022-04-07 14:51:20|315.58|313.18|316.2|313.8|316.2|313.8|315.58|313.18|0
1649343090000|2022-04-07 14:51:30|316|313.6|314.96|312.56|316|313.6|314.96|312.56|0
1649343100000|2022-04-07 14:51:40|315.38|312.98|316.2|313.8|316.2|313.8|315.38|312.98|0
1649343110000|2022-04-07 14:51:50|316.62|314.22|316|313.6|316.73|314.33|316|313.6|0
1649343120000|2022-04-07 14:52:00|316.62|314.22|316.62|314.22|316.62|314.22|316.41|314.01|0
1649343130000|2022-04-07 14:52:10|316.41|314.01|315.79|313.39|316.41|314.01|315.79|313.39|0
1649343140000|2022-04-07 14:52:20|316.2|313.8|316.62|314.22|316.62|314.22|316.2|313.8|0
1649343150000|2022-04-07 14:52:30|316.41|314.01|315.79|313.39|316.41|314.01|315.79|313.39|0
1649343160000|2022-04-07 14:52:40|316|313.6|316.2|313.8|316.41|314.01|316|313.6|0
1649343170000|2022-04-07 14:52:50|316|313.6|316.2|313.8|316.41|314.01|316|313.6|0
1649343180000|2022-04-07 14:53:00|316.41|314.01|316|313.6|316.41|314.01|315.17|312.77|0
1649343190000|2022-04-07 14:53:10|316.2|313.8|316.62|314.22|316.82|314.42|316.2|313.8|0
1649343200000|2022-04-07 14:53:20|316.52|314.12|317.03|314.63|317.03|314.63|316.52|314.12|0
1649343210000|2022-04-07 14:53:30|316.82|314.42|316.62|314.22|317.03|314.63|316.62|314.22|0
1649343220000|2022-04-07 14:53:40|317.24|314.84|316.82|314.42|317.24|314.84|316.82|314.42|0
1649343230000|2022-04-07 14:53:50|316.62|314.22|316.82|314.42|316.82|314.42|316.41|314.01|0
1649343240000|2022-04-07 14:54:00|317.03|314.63|316.41|314.01|317.03|314.63|316.41|314.01|0
1649343250000|2022-04-07 14:54:10|316.82|314.42|316.41|314.01|317.03|314.63|316.41|314.01|0
1649343260000|2022-04-07 14:54:20|316.62|314.22|316|313.6|316.82|314.42|316|313.6|0
1649343270000|2022-04-07 14:54:30|316.2|313.8|316|313.6|316.2|313.8|316|313.6|0
1649343280000|2022-04-07 14:54:40|316.2|313.8|316.62|314.22|316.82|314.42|316.2|313.8|0
1649343290000|2022-04-07 14:54:50|317.24|314.84|316.72|314.32|317.24|314.84|316.62|314.22|0
1649343300000|2022-04-07 14:55:00|316.2|313.8|316|313.6|316.62|314.22|316|313.6|0
1649343310000|2022-04-07 14:55:10|314.96|312.56|315.38|312.98|315.38|312.98|314.96|312.56|0
1649343320000|2022-04-07 14:55:20|315.79|313.39|315.17|312.77|315.79|313.39|315.17|312.77|0
1649343330000|2022-04-07 14:55:30|315.79|313.39|315.17|312.77|315.79|313.39|315.17|312.77|0
1649343340000|2022-04-07 14:55:40|315.38|312.98|315.17|312.77|315.58|313.18|315.17|312.77|0
1649343350000|2022-04-07 14:55:50|314.96|312.56|314.96|312.56|314.96|312.56|314.76|312.36|0
1649343360000|2022-04-07 14:56:00|313.93|311.53|314.76|312.36|314.76|312.36|313.73|311.33|0
1649343370000|2022-04-07 14:56:10|316.2|313.8|316.62|314.22|316.82|314.42|316|313.6|0
1649343380000|2022-04-07 14:56:20|316.82|314.42|316.41|314.01|317.24|314.84|316.41|314.01|0
1649343390000|2022-04-07 14:56:30|316.2|313.8|315.48|313.08|316.2|313.8|315.38|312.98|0
1649343400000|2022-04-07 14:56:40|316|313.6|316.62|314.22|316.62|314.22|316|313.6|0
1649343410000|2022-04-07 14:56:50|316.41|314.01|316.82|314.42|316.82|314.42|316.41|314.01|0
1649343420000|2022-04-07 14:57:00|316.62|314.22|316.2|313.8|316.62|314.22|316|313.6|0
1649343430000|2022-04-07 14:57:10|316|313.6|316|313.6|316.1|313.7|316|313.6|0
1649343440000|2022-04-07 14:57:20|316.41|314.01|316|313.6|316.41|314.01|316|313.6|0
1649343450000|2022-04-07 14:57:30|315.38|312.98|315.58|313.18|315.79|313.39|315.38|312.98|0
1649343460000|2022-04-07 14:57:40|314.66|312.26|314.76|312.36|315.17|312.77|314.66|312.26|0
1649343470000|2022-04-07 14:57:50|315.17|312.77|315.79|313.39|315.79|313.39|315.17|312.77|0
1649343480000|2022-04-07 14:58:00|316.41|314.01|316.2|313.8|316.41|314.01|315.79|313.39|0
1649343490000|2022-04-07 14:58:10|316.62|314.22|316.62|314.22|316.72|314.32|316.62|314.22|0
1649343500000|2022-04-07 14:58:20|316.41|314.01|316.41|314.01|316.41|314.01|315.79|313.39|0
1649343510000|2022-04-07 14:58:30|316.2|313.8|315.38|312.98|316.41|314.01|315.38|312.98|0
1649343520000|2022-04-07 14:58:40|315.17|312.77|315.99|313.59|315.99|313.59|315.17|312.77|0
1649343530000|2022-04-07 14:58:50|316.62|314.22|315.99|313.59|316.62|314.22|315.99|313.59|0
1649343540000|2022-04-07 14:59:00|316.41|314.01|315.58|313.18|316.41|314.01|315.58|313.18|0
1649343550000|2022-04-07 14:59:10|315.99|313.59|317.03|314.63|317.03|314.63|315.99|313.59|0
1649343560000|2022-04-07 14:59:20|316.62|314.22|316.93|314.53|316.93|314.53|316.62|314.22|0
1649343570000|2022-04-07 14:59:30|316.1|313.7|316.1|313.7|316.41|314.01|315.99|313.59|0
1649343580000|2022-04-07 14:59:40|316.62|314.22|316.2|313.8|316.62|314.22|316.2|313.8|0
1649343590000|2022-04-07 14:59:50|316.41|314.01|315.58|313.18|316.41|314.01|315.58|313.18|0
1649343600000|2022-04-07 15:00:00|316.2|313.8|310.23|307.83|316.2|313.8|310.23|307.83|0
1649343610000|2022-04-07 15:00:10|310.64|308.24|312.69|310.29|312.69|310.29|310.64|308.24|0
1649343620000|2022-04-07 15:00:20|312.6|310.2|312.9|310.5|312.9|310.5|312.49|310.09|0
1649343630000|2022-04-07 15:00:30|313.52|311.12|313.72|311.32|314.14|311.74|313.52|311.12|0
1649343640000|2022-04-07 15:00:40|312.69|310.29|312.9|310.5|312.9|310.5|312.28|309.88|0
1649343650000|2022-04-07 15:00:50|312.49|310.09|311.77|309.37|312.49|310.09|311.77|309.37|0
1649343660000|2022-04-07 15:01:00|311.46|309.06|309|306.6|311.46|309.06|309|306.6|0
1649343670000|2022-04-07 15:01:10|308.9|306.5|309.82|307.42|310.02|307.62|308.9|306.5|0
1649343680000|2022-04-07 15:01:20|309.41|307.01|310.02|307.62|310.02|307.62|309.41|307.01|0
1649343690000|2022-04-07 15:01:30|309.61|307.21|309.61|307.21|309.61|307.21|309.41|307.01|0
1649343700000|2022-04-07 15:01:40|309.82|307.42|310.02|307.62|310.02|307.62|309.82|307.42|0
1649343710000|2022-04-07 15:01:50|309.82|307.42|310.23|307.83|310.23|307.83|309.82|307.42|0
1649343720000|2022-04-07 15:02:00|310.43|308.03|311.25|308.85|311.25|308.85|310.43|308.03|0
1649343730000|2022-04-07 15:02:10|311.46|309.06|311.46|309.06|311.46|309.06|311.25|308.85|0
1649343740000|2022-04-07 15:02:20|311.66|309.26|311.87|309.47|311.87|309.47|311.25|308.85|0
1649343750000|2022-04-07 15:02:30|311.66|309.26|311.87|309.47|311.87|309.47|311.46|309.06|0
1649343760000|2022-04-07 15:02:40|311.66|309.26|312.08|309.68|312.08|309.68|311.66|309.26|0
1649343770000|2022-04-07 15:02:50|311.25|308.85|311.87|309.47|311.87|309.47|311.25|308.85|0
1649343780000|2022-04-07 15:03:00|311.66|309.26|311.66|309.26|312.08|309.68|311.46|309.06|0
1649343790000|2022-04-07 15:03:10|311.87|309.47|312.28|309.88|312.28|309.88|311.66|309.26|0
1649343800000|2022-04-07 15:03:20|312.69|310.29|314.34|311.94|314.55|312.15|312.69|310.29|0
1649343810000|2022-04-07 15:03:30|313.93|311.53|314.13|311.73|314.13|311.73|313.52|311.12|0
1649343820000|2022-04-07 15:03:40|313.93|311.53|314.96|312.56|314.96|312.56|313.93|311.53|0
1649343830000|2022-04-07 15:03:50|314.55|312.15|313.93|311.53|314.75|312.35|313.93|311.53|0
1649343840000|2022-04-07 15:04:00|314.55|312.15|314.34|311.94|314.55|312.15|314.13|311.73|0
1649343850000|2022-04-07 15:04:10|313.52|311.12|313.31|310.91|313.52|311.12|313.31|310.91|0
1649343860000|2022-04-07 15:04:20|313.52|311.12|314.13|311.73|314.34|311.94|313.52|311.12|0
1649343870000|2022-04-07 15:04:30|314.75|312.35|314.75|312.35|315.37|312.97|314.75|312.35|0
1649343880000|2022-04-07 15:04:40|315.17|312.77|314.75|312.35|315.17|312.77|314.34|311.94|0
1649343890000|2022-04-07 15:04:50|314.34|311.94|312.49|310.09|314.34|311.94|312.49|310.09|0
1649343900000|2022-04-07 15:05:00|313.1|310.7|313.31|310.91|313.72|311.32|313.1|310.7|0
1649343910000|2022-04-07 15:05:10|313.1|310.7|313.1|310.7|313.72|311.32|313.1|310.7|0
1649343920000|2022-04-07 15:05:20|314.13|311.73|314.13|311.73|314.55|312.15|314.13|311.73|0
1649343930000|2022-04-07 15:05:30|314.55|312.15|314.13|311.73|314.55|312.15|313.93|311.53|0
1649343940000|2022-04-07 15:05:40|314.45|312.05|314.75|312.35|314.75|312.35|314.13|311.73|0
1649343950000|2022-04-07 15:05:50|314.24|311.84|314.34|311.94|314.55|312.15|314.24|311.84|0
1649343960000|2022-04-07 15:06:00|314.13|311.73|314.75|312.35|314.96|312.56|314.13|311.73|0
1649343970000|2022-04-07 15:06:10|313.93|311.53|315.07|312.67|315.07|312.67|313.93|311.53|0
1649343980000|2022-04-07 15:06:20|314.96|312.56|314.96|312.56|315.17|312.77|314.96|312.56|0
1649343990000|2022-04-07 15:06:30|315.17|312.77|315.58|313.18|315.79|313.39|315.17|312.77|0
1649344000000|2022-04-07 15:06:40|315.17|312.77|313.93|311.53|315.17|312.77|313.93|311.53|0
1649344010000|2022-04-07 15:06:50|314.13|311.73|313.72|311.32|314.13|311.73|313.72|311.32|0
1649344020000|2022-04-07 15:07:00|313.42|311.02|312.69|310.29|313.42|311.02|312.69|310.29|0
1649344030000|2022-04-07 15:07:10|312.9|310.5|313.72|311.32|313.72|311.32|312.9|310.5|0
1649344040000|2022-04-07 15:07:20|314.13|311.73|314.55|312.15|314.86|312.46|314.13|311.73|0
1649344050000|2022-04-07 15:07:30|314.75|312.35|315.99|313.59|315.99|313.59|314.75|312.35|0
1649344060000|2022-04-07 15:07:40|316.1|313.7|315.78|313.38|316.41|314.01|315.78|313.38|0
1649344070000|2022-04-07 15:07:50|315.99|313.59|315.58|313.18|316.1|313.7|315.58|313.18|0
1649344080000|2022-04-07 15:08:00|314.96|312.56|315.58|313.18|315.58|313.18|314.96|312.56|0
1649344090000|2022-04-07 15:08:10|315.89|313.49|314.96|312.56|315.89|313.49|314.96|312.56|0
1649344100000|2022-04-07 15:08:20|315.16|312.76|315.58|313.18|315.58|313.18|314.96|312.56|0
1649344110000|2022-04-07 15:08:30|314.75|312.35|314.55|312.15|314.75|312.35|314.55|312.15|0
1649344120000|2022-04-07 15:08:40|313.72|311.32|314.34|311.94|314.55|312.15|313.72|311.32|0
1649344130000|2022-04-07 15:08:50|314.75|312.35|315.1|312.7|315.1|312.7|314.75|312.35|0
1649344140000|2022-04-07 15:09:00|315.2|312.8|315.61|313.21|315.61|313.21|315.2|312.8|0
1649344150000|2022-04-07 15:09:10|315.2|312.8|315.02|312.62|315.4|313|314.79|312.39|0
1649344160000|2022-04-07 15:09:20|315.33|312.93|315.72|313.32|315.72|313.32|315.33|312.93|0
1649344170000|2022-04-07 15:09:30|316.14|313.74|317.38|314.98|317.38|314.98|316.14|313.74|0
1649344180000|2022-04-07 15:09:40|317.17|314.77|317.17|314.77|317.17|314.77|317.17|314.77|0
1649344190000|2022-04-07 15:09:50|317.38|314.98|317.17|314.77|317.38|314.98|317.17|314.77|0
1649344200000|2022-04-07 15:10:00|317.59|315.19|317.59|315.19|317.79|315.39|317.38|314.98|0
1649344210000|2022-04-07 15:10:10|318.42|316.02|318|315.6|318.42|316.02|318|315.6|0
1649344220000|2022-04-07 15:10:20|317.59|315.19|317.59|315.19|317.59|315.19|317.17|314.77|0
1649344230000|2022-04-07 15:10:30|317.38|314.98|316.34|313.94|317.38|314.98|316.34|313.94|0
1649344240000|2022-04-07 15:10:40|316.96|314.56|317.17|314.77|317.17|314.77|316.76|314.36|0
1649344250000|2022-04-07 15:10:50|316.96|314.56|316.55|314.15|316.96|314.56|316.55|314.15|0
1649344260000|2022-04-07 15:11:00|316.96|314.56|317.79|315.39|317.79|315.39|316.96|314.56|0
1649344270000|2022-04-07 15:11:10|318|315.6|319.25|316.85|319.25|316.85|318|315.6|0
1649344280000|2022-04-07 15:11:20|319.04|316.64|318.21|315.81|319.04|316.64|318.21|315.81|0
1649344290000|2022-04-07 15:11:30|317.59|315.19|317.38|314.98|317.59|315.19|317.38|314.98|0
1649344300000|2022-04-07 15:11:40|317.79|315.39|319.45|317.05|319.45|317.05|317.79|315.39|0
1649344310000|2022-04-07 15:11:50|319.66|317.26|320.28|317.88|320.28|317.88|319.66|317.26|0
1649344320000|2022-04-07 15:12:00|319.87|317.47|319.87|317.47|319.87|317.47|319.66|317.26|0
1649344330000|2022-04-07 15:12:10|320.28|317.88|319.87|317.47|320.28|317.88|319.66|317.26|0
1649344340000|2022-04-07 15:12:20|320.08|317.68|320.28|317.88|320.28|317.88|320.08|317.68|0
1649344350000|2022-04-07 15:12:30|320.08|317.68|319.66|317.26|320.08|317.68|319.66|317.26|0
1649344360000|2022-04-07 15:12:40|319.25|316.85|318.83|316.43|319.25|316.85|318.83|316.43|0
1649344370000|2022-04-07 15:12:50|318.94|316.54|318.41|316.01|319.15|316.75|318.41|316.01|0
1649344380000|2022-04-07 15:13:00|318.21|315.81|317.38|314.98|318.21|315.81|317.38|314.98|0
1649344390000|2022-04-07 15:13:10|317.69|315.29|317.79|315.39|317.79|315.39|317.38|314.98|0
1649344400000|2022-04-07 15:13:20|317.69|315.29|317.38|314.98|317.69|315.29|317.38|314.98|0
1649344410000|2022-04-07 15:13:30|317.17|314.77|316.76|314.36|317.17|314.77|316.76|314.36|0
1649344420000|2022-04-07 15:13:40|316.96|314.56|317.79|315.39|318|315.6|316.96|314.56|0
1649344430000|2022-04-07 15:13:50|318.41|316.01|318.21|315.81|318.62|316.22|318.21|315.81|0
1649344440000|2022-04-07 15:14:00|318.41|316.01|318.21|315.81|318.41|316.01|317.79|315.39|0
1649344450000|2022-04-07 15:14:10|318.41|316.01|318.62|316.22|318.62|316.22|318.41|316.01|0
1649344460000|2022-04-07 15:14:20|318.41|316.01|318|315.6|318.41|316.01|318|315.6|0
1649344470000|2022-04-07 15:14:30|317.79|315.39|317.38|314.98|317.79|315.39|317.38|314.98|0
1649344480000|2022-04-07 15:14:40|318|315.6|317.28|314.88|318|315.6|317.28|314.88|0
1649344490000|2022-04-07 15:14:50|317.17|314.77|317.58|315.18|317.58|315.18|317.17|314.77|0
1649344500000|2022-04-07 15:15:00|317.79|315.39|318|315.6|318.41|316.01|317.79|315.39|0
1649344510000|2022-04-07 15:15:10|317.79|315.39|318.21|315.81|318.41|316.01|317.79|315.39|0
1649344520000|2022-04-07 15:15:20|318.11|315.71|318.94|316.54|318.94|316.54|318.11|315.71|0
1649344530000|2022-04-07 15:15:30|319.04|316.64|318.62|316.22|319.04|316.64|318.62|316.22|0
1649344540000|2022-04-07 15:15:40|318.41|316.01|318.83|316.43|318.83|316.43|318.41|316.01|0
1649344550000|2022-04-07 15:15:50|319.24|316.84|318.21|315.81|319.24|316.84|318.21|315.81|0
1649344560000|2022-04-07 15:16:00|318.62|316.22|319.66|317.26|319.66|317.26|318.62|316.22|0
1649344570000|2022-04-07 15:16:10|319.87|317.47|319.87|317.47|320.7|318.3|319.87|317.47|0
1649344580000|2022-04-07 15:16:20|319.45|317.05|319.66|317.26|319.87|317.47|319.24|316.84|0
1649344590000|2022-04-07 15:16:30|319.87|317.47|319.66|317.26|319.87|317.47|319.45|317.05|0
1649344600000|2022-04-07 15:16:40|319.45|317.05|320.07|317.67|320.07|317.67|319.45|317.05|0
1649344610000|2022-04-07 15:16:50|319.98|317.58|320.49|318.09|320.49|318.09|319.98|317.58|0
1649344620000|2022-04-07 15:17:00|320.07|317.67|320.28|317.88|320.28|317.88|320.07|317.67|0
1649344630000|2022-04-07 15:17:10|319.87|317.47|320.28|317.88|320.28|317.88|319.87|317.47|0
1649344640000|2022-04-07 15:17:20|319.87|317.47|319.66|317.26|320.07|317.67|319.66|317.26|0
1649344650000|2022-04-07 15:17:30|319.45|317.05|318.11|315.71|319.45|317.05|318.11|315.71|0
1649344660000|2022-04-07 15:17:40|318.41|316.01|319.45|317.05|319.45|317.05|318.41|316.01|0
1649344670000|2022-04-07 15:17:50|319.24|316.84|319.04|316.64|319.24|316.84|318.94|316.54|0
1649344680000|2022-04-07 15:18:00|319.24|316.84|319.24|316.84|319.45|317.05|319.14|316.74|0
1649344690000|2022-04-07 15:18:10|319.45|317.05|319.45|317.05|319.45|317.05|319.35|316.95|0
1649344700000|2022-04-07 15:18:20|319.56|317.16|319.24|316.84|319.56|317.16|319.24|316.84|0
1649344710000|2022-04-07 15:18:30|319.66|317.26|319.56|317.16|319.66|317.26|319.56|317.16|0
1649344720000|2022-04-07 15:18:40|320.07|317.67|320.07|317.67|320.07|317.67|320.07|317.67|0
1649344730000|2022-04-07 15:18:50|319.56|317.16|319.04|316.64|319.56|317.16|318.73|316.33|0
1649344740000|2022-04-07 15:19:00|318.83|316.43|319.66|317.26|319.87|317.47|318.83|316.43|0
1649344750000|2022-04-07 15:19:10|319.87|317.47|319.87|317.47|319.87|317.47|319.45|317.05|0
1649344760000|2022-04-07 15:19:20|319.66|317.26|319.04|316.64|319.66|317.26|319.04|316.64|0
1649344770000|2022-04-07 15:19:30|319.45|317.05|318.41|316.01|319.45|317.05|318.41|316.01|0
1649344780000|2022-04-07 15:19:40|318.62|316.22|318.73|316.33|318.73|316.33|318.62|316.22|0
1649344790000|2022-04-07 15:19:50|319.04|316.64|318.62|316.22|319.04|316.64|318.62|316.22|0
1649344800000|2022-04-07 15:20:00|319.03|316.63|319.03|316.63|319.24|316.84|319.03|316.63|0
1649344810000|2022-04-07 15:20:10|318.83|316.43|318.2|315.8|318.83|316.43|318.2|315.8|0
1649344820000|2022-04-07 15:20:20|318.31|315.91|318.83|316.43|319.03|316.63|318.31|315.91|0
1649344830000|2022-04-07 15:20:30|318.2|315.8|316.75|314.35|318.41|316.01|316.75|314.35|0
1649344840000|2022-04-07 15:20:40|317.38|314.98|317.79|315.39|317.79|315.39|317.17|314.77|0
1649344850000|2022-04-07 15:20:50|317.38|314.98|316.55|314.15|317.38|314.98|316.55|314.15|0
1649344860000|2022-04-07 15:21:00|316.45|314.05|315.1|312.7|316.45|314.05|314.89|312.49|0
1649344870000|2022-04-07 15:21:10|315.72|313.32|317.17|314.77|317.17|314.77|315.72|313.32|0
1649344880000|2022-04-07 15:21:20|317.38|314.98|318|315.6|318|315.6|317.38|314.98|0
1649344890000|2022-04-07 15:21:30|317.58|315.18|316.86|314.46|317.58|315.18|316.86|314.46|0
1649344900000|2022-04-07 15:21:40|316.96|314.56|317.17|314.77|317.17|314.77|316.75|314.35|0
1649344910000|2022-04-07 15:21:50|316.96|314.56|317.79|315.39|317.79|315.39|316.96|314.56|0
1649344920000|2022-04-07 15:22:00|317.58|315.18|318.2|315.8|318.2|315.8|317.58|315.18|0
1649344930000|2022-04-07 15:22:10|317.58|315.18|317.79|315.39|317.79|315.39|317.58|315.18|0
1649344940000|2022-04-07 15:22:20|317.17|314.77|317.58|315.18|317.58|315.18|317.17|314.77|0
1649344950000|2022-04-07 15:22:30|316.96|314.56|316.75|314.35|316.96|314.56|316.75|314.35|0
1649344960000|2022-04-07 15:22:40|316.34|313.94|316.13|313.73|316.34|313.94|315.72|313.32|0
1649344970000|2022-04-07 15:22:50|316.96|314.56|316.75|314.35|316.96|314.56|316.75|314.35|0
1649344980000|2022-04-07 15:23:00|316.96|314.56|317.28|314.88|317.58|315.18|316.96|314.56|0
1649344990000|2022-04-07 15:23:10|317.17|314.77|316.86|314.46|317.79|315.39|316.86|314.46|0
1649345000000|2022-04-07 15:23:20|316.75|314.35|315.93|313.53|316.75|314.35|315.93|313.53|0
1649345010000|2022-04-07 15:23:30|315.72|313.32|315.72|313.32|315.72|313.32|315.72|313.32|0
1649345020000|2022-04-07 15:23:40|315.93|313.53|315.93|313.53|315.93|313.53|315.93|313.53|0
1649345030000|2022-04-07 15:23:50|315.1|312.7|315.1|312.7|315.21|312.81|314.89|312.49|0
1649345040000|2022-04-07 15:24:00|316.13|313.73|315.31|312.91|316.13|313.73|315.31|312.91|0
1649345050000|2022-04-07 15:24:10|315.1|312.7|315.51|313.11|315.72|313.32|315.1|312.7|0
1649345060000|2022-04-07 15:24:20|315.93|313.53|316.34|313.94|316.34|313.94|315.93|313.53|0
1649345070000|2022-04-07 15:24:30|316.45|314.05|316.13|313.73|316.45|314.05|315.93|313.53|0
1649345080000|2022-04-07 15:24:40|315.72|313.32|316.03|313.63|316.03|313.63|315.51|313.11|0
1649345090000|2022-04-07 15:24:50|316.75|314.35|316.34|313.94|316.75|314.35|316.13|313.73|0
1649345100000|2022-04-07 15:25:00|315.93|313.53|316.34|313.94|316.34|313.94|315.93|313.53|0
1649345110000|2022-04-07 15:25:10|316.55|314.15|316.13|313.73|316.55|314.15|316.13|313.73|0
1649345120000|2022-04-07 15:25:20|316.34|313.94|316.55|314.15|316.65|314.25|316.34|313.94|0
1649345130000|2022-04-07 15:25:30|316.34|313.94|316.55|314.15|316.96|314.56|316.34|313.94|0
1649345140000|2022-04-07 15:25:40|316.65|314.25|316.75|314.35|317.17|314.77|316.65|314.25|0
1649345150000|2022-04-07 15:25:50|316.55|314.15|315.83|313.43|316.55|314.15|315.83|313.43|0
1649345160000|2022-04-07 15:26:00|315.72|313.32|315.72|313.32|316.13|313.73|315.72|313.32|0
1649345170000|2022-04-07 15:26:10|315.92|313.52|315.51|313.11|315.92|313.52|315.51|313.11|0
1649345180000|2022-04-07 15:26:20|315.3|312.9|314.27|311.87|315.3|312.9|314.27|311.87|0
1649345190000|2022-04-07 15:26:30|314.48|312.08|315.92|313.52|315.92|313.52|314.48|312.08|0
1649345200000|2022-04-07 15:26:40|315.83|313.43|315.72|313.32|315.83|313.43|315.51|313.11|0
1649345210000|2022-04-07 15:26:50|315.51|313.11|315.92|313.52|315.92|313.52|315.51|313.11|0
1649345220000|2022-04-07 15:27:00|316.55|314.15|316.75|314.35|316.75|314.35|316.34|313.94|0
1649345230000|2022-04-07 15:27:10|316.96|314.56|317.17|314.77|317.17|314.77|316.96|314.56|0
1649345240000|2022-04-07 15:27:20|316.75|314.35|316.96|314.56|316.96|314.56|316.75|314.35|0
1649345250000|2022-04-07 15:27:30|316.75|314.35|317.37|314.97|317.37|314.97|316.75|314.35|0
1649345260000|2022-04-07 15:27:40|317.58|315.18|317.58|315.18|317.58|315.18|317.37|314.97|0
1649345270000|2022-04-07 15:27:50|317.79|315.39|317.58|315.18|317.79|315.39|317.58|315.18|0
1649345280000|2022-04-07 15:28:00|317.17|314.77|317.37|314.97|317.58|315.18|316.96|314.56|0
1649345290000|2022-04-07 15:28:10|317.17|314.77|317.17|314.77|317.17|314.77|316.54|314.14|0
1649345300000|2022-04-07 15:28:20|317.37|314.97|317.79|315.39|317.79|315.39|317.17|314.77|0
1649345310000|2022-04-07 15:28:30|317.99|315.59|319.03|316.63|319.14|316.74|317.99|315.59|0
1649345320000|2022-04-07 15:28:40|319.24|316.84|319.24|316.84|319.24|316.84|319.03|316.63|0
1649345330000|2022-04-07 15:28:50|319.65|317.25|320.28|317.88|320.28|317.88|319.65|317.25|0
1649345340000|2022-04-07 15:29:00|321.11|318.71|322.15|319.75|322.15|319.75|321.11|318.71|0
1649345350000|2022-04-07 15:29:10|323.82|321.42|322.99|320.59|323.82|321.42|322.99|320.59|0
1649345360000|2022-04-07 15:29:20|322.36|319.96|321.94|319.54|322.36|319.96|321.11|318.71|0
1649345370000|2022-04-07 15:29:30|322.57|320.17|322.78|320.38|322.78|320.38|322.57|320.17|0
1649345380000|2022-04-07 15:29:40|322.36|319.96|321.74|319.34|322.36|319.96|321.32|318.92|0
1649345390000|2022-04-07 15:29:50|322.36|319.96|321.74|319.34|322.36|319.96|321.74|319.34|0
1649345400000|2022-04-07 15:30:00|321.32|318.92|321.11|318.71|321.74|319.34|321.11|318.71|0
1649345410000|2022-04-07 15:30:10|321.32|318.92|321.74|319.34|321.94|319.54|321.32|318.92|0
1649345420000|2022-04-07 15:30:20|322.15|319.75|321.74|319.34|322.15|319.75|321.74|319.34|0
1649345430000|2022-04-07 15:30:30|321.53|319.13|321.94|319.54|322.36|319.96|321.53|319.13|0
1649345440000|2022-04-07 15:30:40|322.36|319.96|323.19|320.79|323.19|320.79|322.36|319.96|0
1649345450000|2022-04-07 15:30:50|323.4|321|323.82|321.42|323.82|321.42|323.4|321|0
1649345460000|2022-04-07 15:31:00|324.24|321.84|323.82|321.42|324.24|321.84|323.82|321.42|0
1649345470000|2022-04-07 15:31:10|324.03|321.63|324.03|321.63|324.03|321.63|323.82|321.42|0
1649345480000|2022-04-07 15:31:20|323.82|321.42|323.72|321.32|323.82|321.42|323.72|321.32|0
1649345490000|2022-04-07 15:31:30|324.03|321.63|324.66|322.26|324.66|322.26|324.03|321.63|0
1649345500000|2022-04-07 15:31:40|324.87|322.47|324.87|322.47|324.87|322.47|324.66|322.26|0
1649345510000|2022-04-07 15:31:50|325.07|322.67|325.28|322.88|325.7|323.3|325.07|322.67|0
1649345520000|2022-04-07 15:32:00|325.07|322.67|325.07|322.67|325.07|322.67|325.07|322.67|0
1649345530000|2022-04-07 15:32:10|325.28|322.88|324.97|322.57|325.7|323.3|324.97|322.57|0
1649345540000|2022-04-07 15:32:20|324.65|322.25|326.3|323.9|326.41|324.01|324.65|322.25|0
1649345550000|2022-04-07 15:32:30|326.09|323.69|326.51|324.11|326.51|324.11|326.09|323.69|0
1649345560000|2022-04-07 15:32:40|326.3|323.9|325.89|323.49|326.3|323.9|325.89|323.49|0
1649345570000|2022-04-07 15:32:50|326.3|323.9|326.2|323.8|326.3|323.9|326.2|323.8|0
1649345580000|2022-04-07 15:33:00|326.41|324.01|326.2|323.8|326.41|324.01|326.2|323.8|0
1649345590000|2022-04-07 15:33:10|325.89|323.49|324.84|322.44|325.89|323.49|324.84|322.44|0
1649345600000|2022-04-07 15:33:20|325.68|323.28|326.3|323.9|326.3|323.9|325.68|323.28|0
1649345610000|2022-04-07 15:33:30|326.51|324.11|324.84|322.44|326.51|324.11|324.84|322.44|0
1649345620000|2022-04-07 15:33:40|325.26|322.86|325.68|323.28|325.68|323.28|325.05|322.65|0
1649345630000|2022-04-07 15:33:50|325.47|323.07|325.68|323.28|325.68|323.28|325.47|323.07|0
1649345640000|2022-04-07 15:34:00|326.09|323.69|325.47|323.07|326.09|323.69|325.05|322.65|0
1649345650000|2022-04-07 15:34:10|325.26|322.86|325.68|323.28|325.68|323.28|325.26|322.86|0
1649345660000|2022-04-07 15:34:20|325.88|323.48|325.47|323.07|326.09|323.69|325.47|323.07|0
1649345670000|2022-04-07 15:34:30|325.26|322.86|325.05|322.65|325.26|322.86|325.05|322.65|0
1649345680000|2022-04-07 15:34:40|325.26|322.86|324.63|322.23|325.26|322.86|324.63|322.23|0
1649345690000|2022-04-07 15:34:50|324.84|322.44|325.05|322.65|325.26|322.86|324.84|322.44|0
1649345700000|2022-04-07 15:35:00|324.63|322.23|322.97|320.57|324.63|322.23|322.97|320.57|0
1649345710000|2022-04-07 15:35:10|322.55|320.15|322.55|320.15|322.76|320.36|322.55|320.15|0
1649345720000|2022-04-07 15:35:20|322.34|319.94|323.38|320.98|323.8|321.4|322.34|319.94|0
1649345730000|2022-04-07 15:35:30|323.59|321.19|323.18|320.78|323.8|321.4|323.18|320.78|0
1649345740000|2022-04-07 15:35:40|322.97|320.57|323.38|320.98|323.38|320.98|322.76|320.36|0
1649345750000|2022-04-07 15:35:50|323.18|320.78|322.76|320.36|323.18|320.78|322.76|320.36|0
1649345760000|2022-04-07 15:36:00|322.14|319.74|320.89|318.49|322.14|319.74|320.89|318.49|0
1649345770000|2022-04-07 15:36:10|321.31|318.91|321.31|318.91|321.51|319.11|321.21|318.81|0
1649345780000|2022-04-07 15:36:20|321.1|318.7|320.68|318.28|321.1|318.7|320.68|318.28|0
1649345790000|2022-04-07 15:36:30|320.48|318.08|320.68|318.28|320.68|318.28|320.48|318.08|0
1649345800000|2022-04-07 15:36:40|320.89|318.49|321.1|318.7|321.1|318.7|320.89|318.49|0
1649345810000|2022-04-07 15:36:50|321.31|318.91|321.51|319.11|321.72|319.32|321.31|318.91|0
1649345820000|2022-04-07 15:37:00|321.1|318.7|321.51|319.11|321.51|319.11|321.1|318.7|0
1649345830000|2022-04-07 15:37:10|321.1|318.7|320.27|317.87|321.1|318.7|320.27|317.87|0
1649345840000|2022-04-07 15:37:20|320.68|318.28|320.89|318.49|320.89|318.49|320.48|318.08|0
1649345850000|2022-04-07 15:37:30|320.68|318.28|320.38|317.98|320.68|318.28|320.06|317.66|0
1649345860000|2022-04-07 15:37:40|320.68|318.28|320.89|318.49|320.89|318.49|320.48|318.08|0
1649345870000|2022-04-07 15:37:50|320.48|318.08|320.92|318.52|321.12|318.72|320.48|318.08|0
1649345880000|2022-04-07 15:38:00|320.71|318.31|320.29|317.89|320.71|318.31|320.29|317.89|0
1649345890000|2022-04-07 15:38:10|320.92|318.52|320.33|317.93|321.12|318.72|320.33|317.93|0
1649345900000|2022-04-07 15:38:20|320.54|318.14|321.17|318.77|321.17|318.77|320.54|318.14|0
1649345910000|2022-04-07 15:38:30|321.37|318.97|321.37|318.97|321.37|318.97|321.17|318.77|0
1649345920000|2022-04-07 15:38:40|320.96|318.56|321.37|318.97|321.37|318.97|320.96|318.56|0
1649345930000|2022-04-07 15:38:50|320.96|318.56|321.58|319.18|321.79|319.39|320.96|318.56|0
1649345940000|2022-04-07 15:39:00|321.79|319.39|321.17|318.77|321.79|319.39|320.96|318.56|0
1649345950000|2022-04-07 15:39:10|321.37|318.97|321.79|319.39|322|319.6|321.37|318.97|0
1649345960000|2022-04-07 15:39:20|321.37|318.97|320.96|318.56|321.58|319.18|320.96|318.56|0
1649345970000|2022-04-07 15:39:30|320.75|318.35|320.33|317.93|320.75|318.35|320.33|317.93|0
1649345980000|2022-04-07 15:39:40|319.92|317.52|320.75|318.35|320.75|318.35|319.92|317.52|0
1649345990000|2022-04-07 15:39:50|320.54|318.14|320.54|318.14|320.54|318.14|320.33|317.93|0
1649346000000|2022-04-07 15:40:00|320.86|318.46|320.75|318.35|321.17|318.77|320.75|318.35|0
1649346010000|2022-04-07 15:40:10|320.96|318.56|321.48|319.08|321.48|319.08|320.96|318.56|0
1649346020000|2022-04-07 15:40:20|321.58|319.18|320.75|318.35|321.58|319.18|320.54|318.14|0
1649346030000|2022-04-07 15:40:30|321.37|318.97|321.17|318.77|321.37|318.97|321.07|318.67|0
1649346040000|2022-04-07 15:40:40|321.07|318.67|320.33|317.93|321.07|318.67|320.33|317.93|0
1649346050000|2022-04-07 15:40:50|320.75|318.35|320.33|317.93|320.75|318.35|320.33|317.93|0
1649346060000|2022-04-07 15:41:00|320.75|318.35|319.71|317.31|320.75|318.35|319.71|317.31|0
1649346070000|2022-04-07 15:41:10|319.5|317.1|320.03|317.63|320.13|317.73|319.5|317.1|0
1649346080000|2022-04-07 15:41:20|319.92|317.52|321.17|318.77|321.17|318.77|319.92|317.52|0
1649346090000|2022-04-07 15:41:30|320.96|318.56|320.96|318.56|320.96|318.56|320.54|318.14|0
1649346100000|2022-04-07 15:41:40|320.54|318.14|320.13|317.73|320.54|318.14|320.13|317.73|0
1649346110000|2022-04-07 15:41:50|320.33|317.93|321.37|318.97|321.37|318.97|320.33|317.93|0
1649346120000|2022-04-07 15:42:00|321.17|318.77|320.96|318.56|321.27|318.87|320.96|318.56|0
1649346130000|2022-04-07 15:42:10|320.75|318.35|320.75|318.35|320.75|318.35|320.44|318.04|0
1649346140000|2022-04-07 15:42:20|321.17|318.77|321.79|319.39|322|319.6|321.17|318.77|0
1649346150000|2022-04-07 15:42:30|321.58|319.18|321.79|319.39|321.79|319.39|321.58|319.18|0
1649346160000|2022-04-07 15:42:40|322.21|319.81|322.21|319.81|322.21|319.81|322.11|319.71|0
1649346170000|2022-04-07 15:42:50|321.79|319.39|321.58|319.18|322|319.6|321.58|319.18|0
1649346180000|2022-04-07 15:43:00|322.21|319.81|321.58|319.18|322.41|320.01|321.58|319.18|0
1649346190000|2022-04-07 15:43:10|321.79|319.39|322.62|320.22|322.62|320.22|321.79|319.39|0
1649346200000|2022-04-07 15:43:20|322.41|320.01|322|319.6|322.41|320.01|322|319.6|0
1649346210000|2022-04-07 15:43:30|322.41|320.01|322.83|320.43|322.83|320.43|322.41|320.01|0
1649346220000|2022-04-07 15:43:40|323.04|320.64|322.21|319.81|323.04|320.64|322.21|319.81|0
1649346230000|2022-04-07 15:43:50|322|319.6|322.62|320.22|322.62|320.22|322|319.6|0
1649346240000|2022-04-07 15:44:00|322.83|320.43|322.62|320.22|323.04|320.64|322.62|320.22|0
1649346250000|2022-04-07 15:44:10|322.73|320.33|322.21|319.81|322.73|320.33|322.21|319.81|0
1649346260000|2022-04-07 15:44:20|322|319.6|322.41|320.01|322.41|320.01|322|319.6|0
1649346270000|2022-04-07 15:44:30|322|319.6|322|319.6|322|319.6|322|319.6|0
1649346280000|2022-04-07 15:44:40|322.21|319.81|322|319.6|322.41|320.01|322|319.6|0
1649346290000|2022-04-07 15:44:50|322.41|320.01|322.62|320.22|322.62|320.22|322.41|320.01|0
1649346300000|2022-04-07 15:45:00|322.83|320.43|321.79|319.39|322.83|320.43|321.79|319.39|0
1649346310000|2022-04-07 15:45:10|322|319.6|322.62|320.22|322.62|320.22|322|319.6|0
1649346320000|2022-04-07 15:45:20|321.79|319.39|321.58|319.18|321.79|319.39|321.58|319.18|0
1649346330000|2022-04-07 15:45:30|322.21|319.81|321.58|319.18|322.41|320.01|321.58|319.18|0
1649346340000|2022-04-07 15:45:40|320.96|318.56|320.96|318.56|320.96|318.56|320.75|318.35|0
1649346350000|2022-04-07 15:45:50|321.37|318.97|322.21|319.81|322.21|319.81|321.37|318.97|0
1649346360000|2022-04-07 15:46:00|322.41|320.01|322.62|320.22|322.62|320.22|322.41|320.01|0
1649346370000|2022-04-07 15:46:10|322|319.6|321.37|318.97|322|319.6|321.37|318.97|0
1649346380000|2022-04-07 15:46:20|321.58|319.18|321.37|318.97|321.58|319.18|321.37|318.97|0
1649346390000|2022-04-07 15:46:30|321.16|318.76|320.54|318.14|321.16|318.76|320.54|318.14|0
1649346400000|2022-04-07 15:46:40|320.33|317.93|320.54|318.14|320.54|318.14|320.33|317.93|0
1649346410000|2022-04-07 15:46:50|320.75|318.35|320.33|317.93|320.75|318.35|320.33|317.93|0
1649346420000|2022-04-07 15:47:00|320.54|318.14|320.33|317.93|320.54|318.14|319.92|317.52|0
1649346430000|2022-04-07 15:47:10|320.12|317.72|320.12|317.72|320.12|317.72|320.12|317.72|0
1649346440000|2022-04-07 15:47:20|320.33|317.93|319.08|316.68|320.33|317.93|319.08|316.68|0
1649346450000|2022-04-07 15:47:30|318.88|316.48|319.08|316.68|319.08|316.68|318.46|316.06|0
1649346460000|2022-04-07 15:47:40|318.99|316.59|319.71|317.31|319.71|317.31|318.46|316.06|0
1649346470000|2022-04-07 15:47:50|319.5|317.1|319.29|316.89|319.5|317.1|319.29|316.89|0
1649346480000|2022-04-07 15:48:00|318.46|316.06|318.25|315.85|318.46|316.06|318.05|315.65|0
1649346490000|2022-04-07 15:48:10|318.46|316.06|318.46|316.06|318.46|316.06|318.25|315.85|0
1649346500000|2022-04-07 15:48:20|319.29|316.89|319.29|316.89|319.29|316.89|319.08|316.68|0
1649346510000|2022-04-07 15:48:30|319.5|317.1|319.71|317.31|319.71|317.31|319.5|317.1|0
1649346520000|2022-04-07 15:48:40|319.92|317.52|320.75|318.35|320.75|318.35|319.82|317.42|0
1649346530000|2022-04-07 15:48:50|320.95|318.55|321.16|318.76|321.16|318.76|320.95|318.55|0
1649346540000|2022-04-07 15:49:00|321.37|318.97|321.58|319.18|321.58|319.18|320.95|318.55|0
1649346550000|2022-04-07 15:49:10|322|319.6|322.2|319.8|322.2|319.8|322|319.6|0
1649346560000|2022-04-07 15:49:20|322.41|320.01|323.04|320.64|323.04|320.64|322.41|320.01|0
1649346570000|2022-04-07 15:49:30|322.83|320.43|322.83|320.43|323.04|320.64|322.62|320.22|0
1649346580000|2022-04-07 15:49:40|322.62|320.22|322.41|320.01|322.73|320.33|322.41|320.01|0
1649346590000|2022-04-07 15:49:50|322.83|320.43|322.62|320.22|323.04|320.64|322.62|320.22|0
1649346600000|2022-04-07 15:50:00|323.04|320.64|323.46|321.06|323.46|321.06|323.04|320.64|0
1649346610000|2022-04-07 15:50:10|322.83|320.43|323.25|320.85|323.25|320.85|322.83|320.43|0
1649346620000|2022-04-07 15:50:20|323.66|321.26|323.66|321.26|324.08|321.68|323.66|321.26|0
1649346630000|2022-04-07 15:50:30|323.25|320.85|323.04|320.64|323.45|321.05|323.04|320.64|0
1649346640000|2022-04-07 15:50:40|323.25|320.85|323.35|320.95|323.35|320.95|322.83|320.43|0
1649346650000|2022-04-07 15:50:50|323.25|320.85|322.62|320.22|323.25|320.85|322.62|320.22|0
1649346660000|2022-04-07 15:51:00|322.41|320.01|322.62|320.22|323.25|320.85|322.41|320.01|0
1649346670000|2022-04-07 15:51:10|322.2|319.8|322.2|319.8|322.2|319.8|321.79|319.39|0
1649346680000|2022-04-07 15:51:20|322.62|320.22|323.25|320.85|323.25|320.85|322.62|320.22|0
1649346690000|2022-04-07 15:51:30|323.45|321.05|323.25|320.85|323.45|321.05|323.25|320.85|0
1649346700000|2022-04-07 15:51:40|323.04|320.64|322.83|320.43|323.04|320.64|322.62|320.22|0
1649346710000|2022-04-07 15:51:50|322.94|320.54|323.04|320.64|323.25|320.85|322.94|320.54|0
1649346720000|2022-04-07 15:52:00|322.83|320.43|323.25|320.85|323.25|320.85|322.83|320.43|0
1649346730000|2022-04-07 15:52:10|323.45|321.05|323.87|321.47|323.87|321.47|323.45|321.05|0
1649346740000|2022-04-07 15:52:20|324.08|321.68|324.29|321.89|324.29|321.89|323.87|321.47|0
1649346750000|2022-04-07 15:52:30|324.5|322.1|325.33|322.93|325.33|322.93|324.5|322.1|0
1649346760000|2022-04-07 15:52:40|324.92|322.52|325.33|322.93|325.33|322.93|324.92|322.52|0
1649346770000|2022-04-07 15:52:50|325.13|322.73|324.71|322.31|325.33|322.93|324.71|322.31|0
1649346780000|2022-04-07 15:53:00|325.13|322.73|324.08|321.68|325.13|322.73|324.08|321.68|0
1649346790000|2022-04-07 15:53:10|323.98|321.58|324.71|322.31|324.71|322.31|323.98|321.58|0
1649346800000|2022-04-07 15:53:20|324.5|322.1|324.19|321.79|324.5|322.1|324.08|321.68|0
1649346810000|2022-04-07 15:53:30|324.29|321.89|324.5|322.1|324.5|322.1|324.29|321.89|0
1649346820000|2022-04-07 15:53:40|324.29|321.89|325.13|322.73|325.13|322.73|324.29|321.89|0
1649346830000|2022-04-07 15:53:50|325.33|322.93|324.5|322.1|325.33|322.93|324.5|322.1|0
1649346840000|2022-04-07 15:54:00|324.92|322.52|325.13|322.73|325.13|322.73|324.92|322.52|0
1649346850000|2022-04-07 15:54:10|325.33|322.93|324.71|322.31|325.33|322.93|324.71|322.31|0
1649346860000|2022-04-07 15:54:20|325.13|322.73|325.96|323.56|326.07|323.67|325.13|322.73|0
1649346870000|2022-04-07 15:54:30|326.17|323.77|325.96|323.56|326.17|323.77|325.96|323.56|0
1649346880000|2022-04-07 15:54:40|326.38|323.98|326.49|324.09|326.49|324.09|326.38|323.98|0
1649346890000|2022-04-07 15:54:50|326.59|324.19|326.8|324.4|327.01|324.61|326.59|324.19|0
1649346900000|2022-04-07 15:55:00|326.38|323.98|325.96|323.56|326.8|324.4|325.96|323.56|0
1649346910000|2022-04-07 15:55:10|325.75|323.35|326.38|323.98|326.38|323.98|325.75|323.35|0
1649346920000|2022-04-07 15:55:20|326.59|324.19|325.96|323.56|326.59|324.19|325.96|323.56|0
1649346930000|2022-04-07 15:55:30|325.75|323.35|325.96|323.56|325.96|323.56|325.75|323.35|0
1649346940000|2022-04-07 15:55:40|325.75|323.35|325.33|322.93|325.75|323.35|325.33|322.93|0
1649346950000|2022-04-07 15:55:50|324.92|322.52|324.29|321.89|324.92|322.52|324.08|321.68|0
1649346960000|2022-04-07 15:56:00|323.45|321.05|322.41|320.01|323.87|321.47|322.41|320.01|0
1649346970000|2022-04-07 15:56:10|322.2|319.8|323.45|321.05|323.45|321.05|322.2|319.8|0
1649346980000|2022-04-07 15:56:20|323.66|321.26|324.08|321.68|324.08|321.68|323.45|321.05|0
1649346990000|2022-04-07 15:56:30|324.29|321.89|324.08|321.68|324.5|322.1|324.08|321.68|0
1649347000000|2022-04-07 15:56:40|324.5|322.1|324.08|321.68|324.5|322.1|323.87|321.47|0
1649347010000|2022-04-07 15:56:50|323.87|321.47|324.08|321.68|324.29|321.89|323.87|321.47|0
1649347020000|2022-04-07 15:57:00|324.29|321.89|324.5|322.1|324.5|322.1|324.08|321.68|0
1649347030000|2022-04-07 15:57:10|324.29|321.89|324.5|322.1|324.5|322.1|324.29|321.89|0
1649347040000|2022-04-07 15:57:20|324.71|322.31|324.29|321.89|324.71|322.31|324.08|321.68|0
1649347050000|2022-04-07 15:57:30|324.5|322.1|323.66|321.26|324.5|322.1|323.66|321.26|0
1649347060000|2022-04-07 15:57:40|323.45|321.05|323.66|321.26|323.87|321.47|323.45|321.05|0
1649347070000|2022-04-07 15:57:50|324.08|321.68|323.66|321.26|324.08|321.68|323.66|321.26|0
1649347080000|2022-04-07 15:58:00|323.87|321.47|324.08|321.68|324.5|322.1|323.87|321.47|0
1649347090000|2022-04-07 15:58:10|323.87|321.47|324.29|321.89|324.29|321.89|323.87|321.47|0
1649347100000|2022-04-07 15:58:20|324.71|322.31|324.71|322.31|324.71|322.31|324.71|322.31|0
1649347110000|2022-04-07 15:58:30|324.91|322.51|325.33|322.93|325.33|322.93|324.91|322.51|0
1649347120000|2022-04-07 15:58:40|325.54|323.14|324.5|322.1|325.54|323.14|324.5|322.1|0
1649347130000|2022-04-07 15:58:50|324.29|321.89|325.12|322.72|325.12|322.72|324.29|321.89|0
1649347140000|2022-04-07 15:59:00|325.33|322.93|324.91|322.51|325.33|322.93|324.71|322.31|0
1649347150000|2022-04-07 15:59:10|325.12|322.72|324.71|322.31|325.12|322.72|324.71|322.31|0
1649347160000|2022-04-07 15:59:20|324.91|322.51|324.71|322.31|324.91|322.51|324.5|322.1|0
1649347170000|2022-04-07 15:59:30|324.91|322.51|324.29|321.89|324.91|322.51|324.29|321.89|0
1649347180000|2022-04-07 15:59:40|324.08|321.68|323.66|321.26|324.08|321.68|323.66|321.26|0
1649347190000|2022-04-07 15:59:50|324.08|321.68|322.83|320.43|324.08|321.68|322.83|320.43|0
1649347200000|2022-04-07 16:00:00|323.24|320.84|323.87|321.47|323.87|321.47|323.24|320.84|0
1649347210000|2022-04-07 16:00:10|323.77|321.37|323.24|320.84|324.08|321.68|323.24|320.84|0
1649347220000|2022-04-07 16:00:20|322.93|320.53|322.2|319.8|322.93|320.53|322.2|319.8|0
1649347230000|2022-04-07 16:00:30|322.83|320.43|323.45|321.05|323.45|321.05|322.83|320.43|0
1649347240000|2022-04-07 16:00:40|323.66|321.26|323.66|321.26|324.08|321.68|323.66|321.26|0
1649347250000|2022-04-07 16:00:50|322.83|320.43|322.62|320.22|322.83|320.43|322.62|320.22|0
1649347260000|2022-04-07 16:01:00|322.83|320.43|322.83|320.43|323.24|320.84|322.83|320.43|0
1649347270000|2022-04-07 16:01:10|323.03|320.63|323.66|321.26|323.66|321.26|323.03|320.63|0
1649347280000|2022-04-07 16:01:20|323.87|321.47|323.03|320.63|323.87|321.47|323.03|320.63|0
1649347290000|2022-04-07 16:01:30|322.62|320.22|322.41|320.01|322.62|320.22|322.41|320.01|0
1649347300000|2022-04-07 16:01:40|322.52|320.12|322.41|320.01|322.52|320.12|322.41|320.01|0
1649347310000|2022-04-07 16:01:50|322.62|320.22|322.62|320.22|322.62|320.22|322.41|320.01|0
1649347320000|2022-04-07 16:02:00|322.41|320.01|323.24|320.84|323.24|320.84|322.41|320.01|0
1649347330000|2022-04-07 16:02:10|322.82|320.42|323.03|320.63|323.24|320.84|322.82|320.42|0
1649347340000|2022-04-07 16:02:20|322.82|320.42|322.62|320.22|322.82|320.42|322.62|320.22|0
1649347350000|2022-04-07 16:02:30|322.72|320.32|322.2|319.8|322.82|320.42|322.2|319.8|0
1649347360000|2022-04-07 16:02:40|321.99|319.59|321.16|318.76|321.99|319.59|321.16|318.76|0
1649347370000|2022-04-07 16:02:50|321.37|318.97|321.57|319.17|321.57|319.17|321.16|318.76|0
1649347380000|2022-04-07 16:03:00|321.78|319.38|322.31|319.91|322.62|320.22|321.78|319.38|0
1649347390000|2022-04-07 16:03:10|322.41|320.01|321.99|319.59|322.41|320.01|321.99|319.59|0
1649347400000|2022-04-07 16:03:20|322.62|320.22|322.2|319.8|322.62|320.22|322.2|319.8|0
1649347410000|2022-04-07 16:03:30|321.78|319.38|322.2|319.8|322.2|319.8|321.78|319.38|0
1649347420000|2022-04-07 16:03:40|321.99|319.59|322.41|320.01|322.41|320.01|321.99|319.59|0
1649347430000|2022-04-07 16:03:50|322.62|320.22|322.62|320.22|322.72|320.32|322.62|320.22|0
1649347440000|2022-04-07 16:04:00|322.2|319.8|322.2|319.8|322.2|319.8|322.2|319.8|0
1649347450000|2022-04-07 16:04:10|321.99|319.59|322.62|320.22|322.62|320.22|321.99|319.59|0
1649347460000|2022-04-07 16:04:20|322.82|320.42|323.24|320.84|323.24|320.84|322.82|320.42|0
1649347470000|2022-04-07 16:04:30|323.03|320.63|323.87|321.47|323.87|321.47|323.03|320.63|0
1649347480000|2022-04-07 16:04:40|324.08|321.68|324.08|321.68|324.08|321.68|324.08|321.68|0
1649347490000|2022-04-07 16:04:50|324.29|321.89|324.08|321.68|324.29|321.89|324.08|321.68|0
1649347500000|2022-04-07 16:05:00|323.87|321.47|323.24|320.84|323.87|321.47|323.24|320.84|0
1649347510000|2022-04-07 16:05:10|323.66|321.26|322.62|320.22|323.66|321.26|322.62|320.22|0
1649347520000|2022-04-07 16:05:20|322.41|320.01|322.41|320.01|322.41|320.01|322.2|319.8|0
1649347530000|2022-04-07 16:05:30|322.2|319.8|322.2|319.8|322.31|319.91|321.89|319.49|0
1649347540000|2022-04-07 16:05:40|323.24|320.84|322.41|320.01|323.24|320.84|322.41|320.01|0
1649347550000|2022-04-07 16:05:50|322.52|320.12|321.57|319.17|322.52|320.12|321.57|319.17|0
1649347560000|2022-04-07 16:06:00|321.78|319.38|321.57|319.17|321.78|319.38|321.16|318.76|0
1649347570000|2022-04-07 16:06:10|321.36|318.96|321.78|319.38|321.78|319.38|320.74|318.34|0
1649347580000|2022-04-07 16:06:20|321.36|318.96|321.57|319.17|321.57|319.17|321.16|318.76|0
1649347590000|2022-04-07 16:06:30|321.16|318.76|322.2|319.8|322.2|319.8|321.16|318.76|0
1649347600000|2022-04-07 16:06:40|322.41|320.01|322.51|320.11|322.82|320.42|322.41|320.01|0
1649347610000|2022-04-07 16:06:50|322.61|320.21|323.24|320.84|323.24|320.84|322.61|320.21|0
1649347620000|2022-04-07 16:07:00|323.66|321.26|323.45|321.05|323.66|321.26|323.24|320.84|0
1649347630000|2022-04-07 16:07:10|323.24|320.84|323.45|321.05|323.77|321.37|323.24|320.84|0
1649347640000|2022-04-07 16:07:20|323.66|321.26|323.03|320.63|323.66|321.26|323.03|320.63|0
1649347650000|2022-04-07 16:07:30|323.24|320.84|323.03|320.63|323.24|320.84|322.82|320.42|0
1649347660000|2022-04-07 16:07:40|323.45|321.05|323.03|320.63|323.45|321.05|323.03|320.63|0
1649347670000|2022-04-07 16:07:50|323.14|320.74|321.78|319.38|323.14|320.74|321.78|319.38|0
1649347680000|2022-04-07 16:08:00|321.99|319.59|321.99|319.59|322.2|319.8|321.99|319.59|0
1649347690000|2022-04-07 16:08:10|321.78|319.38|320.32|317.92|321.78|319.38|320.32|317.92|0
1649347700000|2022-04-07 16:08:20|321.06|318.66|322.2|319.8|322.2|319.8|321.06|318.66|0
1649347710000|2022-04-07 16:08:30|322.41|320.01|322.2|319.8|322.41|320.01|322.2|319.8|0
1649347720000|2022-04-07 16:08:40|321.57|319.17|321.36|318.96|321.78|319.38|321.36|318.96|0
1649347730000|2022-04-07 16:08:50|320.32|317.92|320.53|318.13|320.53|318.13|320.32|317.92|0
1649347740000|2022-04-07 16:09:00|320.64|318.24|320.22|317.82|320.64|318.24|320.22|317.82|0
1649347750000|2022-04-07 16:09:10|320.32|317.92|320.74|318.34|320.74|318.34|320.32|317.92|0
1649347760000|2022-04-07 16:09:20|320.32|317.92|319.81|317.41|320.32|317.92|319.81|317.41|0
1649347770000|2022-04-07 16:09:30|319.7|317.3|320.53|318.13|320.53|318.13|319.7|317.3|0
1649347780000|2022-04-07 16:09:40|319.91|317.51|320.12|317.72|320.32|317.92|319.7|317.3|0
1649347790000|2022-04-07 16:09:50|320.43|318.03|320.32|317.92|320.43|318.03|320.32|317.92|0
1649347800000|2022-04-07 16:10:00|319.91|317.51|319.81|317.41|319.91|317.51|319.49|317.09|0
1649347810000|2022-04-07 16:10:10|319.28|316.88|319.7|317.3|319.7|317.3|319.28|316.88|0
1649347820000|2022-04-07 16:10:20|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1649347830000|2022-04-07 16:10:30|319.7|317.3|319.28|316.88|319.7|317.3|319.08|316.68|0
1649347840000|2022-04-07 16:10:40|319.08|316.68|317.42|315.02|319.08|316.68|317.42|315.02|0
1649347850000|2022-04-07 16:10:50|317|314.6|316.59|314.19|317|314.6|316.59|314.19|0
1649347860000|2022-04-07 16:11:00|316.38|313.98|317.21|314.81|317.21|314.81|316.38|313.98|0
1649347870000|2022-04-07 16:11:10|317|314.6|317.42|315.02|318.04|315.64|317|314.6|0
1649347880000|2022-04-07 16:11:20|317.62|315.22|318.04|315.64|318.04|315.64|317.62|315.22|0
1649347890000|2022-04-07 16:11:30|318.25|315.85|318.04|315.64|318.25|315.85|318.04|315.64|0
1649347900000|2022-04-07 16:11:40|317.94|315.54|318.45|316.05|318.45|316.05|317.94|315.54|0
1649347910000|2022-04-07 16:11:50|318.25|315.85|318.87|316.47|318.87|316.47|318.25|315.85|0
1649347920000|2022-04-07 16:12:00|319.08|316.68|318.66|316.26|319.28|316.88|318.66|316.26|0
1649347930000|2022-04-07 16:12:10|318.87|316.47|319.08|316.68|319.08|316.68|318.87|316.47|0
1649347940000|2022-04-07 16:12:20|318.87|316.47|319.7|317.3|319.7|317.3|318.56|316.16|0
1649347950000|2022-04-07 16:12:30|320.32|317.92|321.15|318.75|321.15|318.75|320.32|317.92|0
1649347960000|2022-04-07 16:12:40|320.95|318.55|320.74|318.34|320.95|318.55|320.74|318.34|0
1649347970000|2022-04-07 16:12:50|321.36|318.96|320.74|318.34|321.36|318.96|320.74|318.34|0
1649347980000|2022-04-07 16:13:00|320.53|318.13|320.53|318.13|320.53|318.13|320.32|317.92|0
1649347990000|2022-04-07 16:13:10|320.95|318.55|320.74|318.34|320.95|318.55|320.74|318.34|0
1649348000000|2022-04-07 16:13:20|320.53|318.13|320.53|318.13|320.74|318.34|320.32|317.92|0
1649348010000|2022-04-07 16:13:30|320.74|318.34|320.53|318.13|320.95|318.55|320.32|317.92|0
1649348020000|2022-04-07 16:13:40|320.32|317.92|319.91|317.51|320.32|317.92|319.91|317.51|0
1649348030000|2022-04-07 16:13:50|319.81|317.41|320.11|317.71|320.32|317.92|319.7|317.3|0
1649348040000|2022-04-07 16:14:00|320.22|317.82|319.49|317.09|320.22|317.82|319.49|317.09|0
1649348050000|2022-04-07 16:14:10|319.91|317.51|319.49|317.09|319.91|317.51|319.49|317.09|0
1649348060000|2022-04-07 16:14:20|319.91|317.51|319.91|317.51|319.91|317.51|319.91|317.51|0
1649348070000|2022-04-07 16:14:30|319.7|317.3|320.53|318.13|320.53|318.13|319.7|317.3|0
1649348080000|2022-04-07 16:14:40|320.01|317.61|319.91|317.51|320.01|317.61|319.7|317.3|0
1649348090000|2022-04-07 16:14:50|319.7|317.3|319.28|316.88|319.7|317.3|319.08|316.68|0
1649348100000|2022-04-07 16:15:00|319.08|316.68|319.49|317.09|319.49|317.09|318.87|316.47|0
1649348110000|2022-04-07 16:15:10|319.28|316.88|319.7|317.3|319.7|317.3|319.07|316.67|0
1649348120000|2022-04-07 16:15:20|319.91|317.51|320.01|317.61|320.11|317.71|319.91|317.51|0
1649348130000|2022-04-07 16:15:30|320.11|317.71|319.91|317.51|320.32|317.92|319.91|317.51|0
1649348140000|2022-04-07 16:15:40|320.11|317.71|320.32|317.92|320.53|318.13|320.11|317.71|0
1649348150000|2022-04-07 16:15:50|320.53|318.13|320.74|318.34|320.74|318.34|320.53|318.13|0
1649348160000|2022-04-07 16:16:00|320.53|318.13|320.11|317.71|320.53|318.13|320.11|317.71|0
1649348170000|2022-04-07 16:16:10|320.32|317.92|320.53|318.13|320.74|318.34|320.32|317.92|0
1649348180000|2022-04-07 16:16:20|320.64|318.24|320.64|318.24|320.64|318.24|320.53|318.13|0
1649348190000|2022-04-07 16:16:30|320.53|318.13|320.94|318.54|320.94|318.54|320.53|318.13|0
1649348200000|2022-04-07 16:16:40|321.36|318.96|320.74|318.34|321.36|318.96|320.74|318.34|0
1649348210000|2022-04-07 16:16:50|320.94|318.54|320.32|317.92|320.94|318.54|320.32|317.92|0
1649348220000|2022-04-07 16:17:00|320.94|318.54|321.15|318.75|321.15|318.75|320.94|318.54|0
1649348230000|2022-04-07 16:17:10|321.36|318.96|321.78|319.38|321.78|319.38|321.15|318.75|0
1649348240000|2022-04-07 16:17:20|321.57|319.17|321.57|319.17|321.78|319.38|321.36|318.96|0
1649348250000|2022-04-07 16:17:30|321.36|318.96|321.57|319.17|321.57|319.17|321.15|318.75|0
1649348260000|2022-04-07 16:17:40|321.78|319.38|321.47|319.07|321.78|319.38|321.36|318.96|0
1649348270000|2022-04-07 16:17:50|321.36|318.96|321.57|319.17|321.57|319.17|321.36|318.96|0
1649348280000|2022-04-07 16:18:00|321.78|319.38|322.19|319.79|322.19|319.79|321.78|319.38|0
1649348290000|2022-04-07 16:18:10|322.61|320.21|322.61|320.21|322.61|320.21|322.4|320|0
1649348300000|2022-04-07 16:18:20|322.19|319.79|322.61|320.21|322.61|320.21|322.19|319.79|0
1649348310000|2022-04-07 16:18:30|321.78|319.38|321.57|319.17|321.99|319.59|321.57|319.17|0
1649348320000|2022-04-07 16:18:40|321.36|318.96|321.36|318.96|321.57|319.17|321.36|318.96|0
1649348330000|2022-04-07 16:18:50|321.15|318.75|321.36|318.96|321.36|318.96|321.15|318.75|0
1649348340000|2022-04-07 16:19:00|321.57|319.17|321.57|319.17|321.99|319.59|321.57|319.17|0
1649348350000|2022-04-07 16:19:10|321.36|318.96|321.36|318.96|321.36|318.96|321.36|318.96|0
1649348360000|2022-04-07 16:19:20|321.78|319.38|320.94|318.54|321.78|319.38|320.94|318.54|0
1649348370000|2022-04-07 16:19:30|320.74|318.34|321.36|318.96|321.36|318.96|320.74|318.34|0
1649348380000|2022-04-07 16:19:40|321.57|319.17|321.15|318.75|321.57|319.17|321.15|318.75|0
1649348390000|2022-04-07 16:19:50|321.57|319.17|321.78|319.38|321.78|319.38|321.57|319.17|0
1649348400000|2022-04-07 16:20:00|322.19|319.79|322.82|320.42|322.82|320.42|321.98|319.58|0
1649348410000|2022-04-07 16:20:10|322.61|320.21|322.72|320.32|322.72|320.32|322.19|319.79|0
1649348420000|2022-04-07 16:20:20|322.4|320|322.19|319.79|322.4|320|321.98|319.58|0
1649348430000|2022-04-07 16:20:30|322.4|320|321.78|319.38|322.4|320|321.78|319.38|0
1649348440000|2022-04-07 16:20:40|321.98|319.58|321.36|318.96|322.19|319.79|321.36|318.96|0
1649348450000|2022-04-07 16:20:50|321.57|319.17|321.47|319.07|321.57|319.17|321.36|318.96|0
1649348460000|2022-04-07 16:21:00|321.36|318.96|321.15|318.75|321.57|319.17|320.94|318.54|0
1649348470000|2022-04-07 16:21:10|320.94|318.54|320.53|318.13|320.94|318.54|320.53|318.13|0
1649348480000|2022-04-07 16:21:20|320.84|318.44|320.53|318.13|320.84|318.44|320.53|318.13|0
1649348490000|2022-04-07 16:21:30|320.11|317.71|320.32|317.92|320.32|317.92|319.9|317.5|0
1649348500000|2022-04-07 16:21:40|320.11|317.71|319.7|317.3|320.11|317.71|319.7|317.3|0
1649348510000|2022-04-07 16:21:50|319.49|317.09|319.28|316.88|319.49|317.09|319.28|316.88|0
1649348520000|2022-04-07 16:22:00|318.04|315.64|318.45|316.05|318.45|316.05|317.83|315.43|0
1649348530000|2022-04-07 16:22:10|318.66|316.26|318.24|315.84|318.66|316.26|318.24|315.84|0
1649348540000|2022-04-07 16:22:20|318.66|316.26|319.49|317.09|319.49|317.09|318.66|316.26|0
1649348550000|2022-04-07 16:22:30|319.7|317.3|320.73|318.33|320.73|318.33|319.7|317.3|0
1649348560000|2022-04-07 16:22:40|321.15|318.75|321.15|318.75|321.36|318.96|321.15|318.75|0
1649348570000|2022-04-07 16:22:50|320.94|318.54|321.15|318.75|321.15|318.75|320.73|318.33|0
1649348580000|2022-04-07 16:23:00|321.47|319.07|321.36|318.96|321.47|319.07|321.15|318.75|0
1649348590000|2022-04-07 16:23:10|321.15|318.75|321.47|319.07|321.47|319.07|321.15|318.75|0
1649348600000|2022-04-07 16:23:20|321.15|318.75|321.15|318.75|321.15|318.75|320.94|318.54|0
1649348610000|2022-04-07 16:23:30|321.36|318.96|321.78|319.38|321.78|319.38|321.36|318.96|0
1649348620000|2022-04-07 16:23:40|321.98|319.58|321.78|319.38|321.98|319.58|321.78|319.38|0
1649348630000|2022-04-07 16:23:50|321.98|319.58|321.78|319.38|321.98|319.58|321.78|319.38|0
1649348640000|2022-04-07 16:24:00|321.88|319.48|321.57|319.17|321.88|319.48|321.57|319.17|0
1649348650000|2022-04-07 16:24:10|321.36|318.96|321.57|319.17|321.57|319.17|321.36|318.96|0
1649348660000|2022-04-07 16:24:20|321.78|319.38|321.98|319.58|321.98|319.58|321.57|319.17|0
1649348670000|2022-04-07 16:24:30|321.88|319.48|320.94|318.54|321.88|319.48|320.94|318.54|0
1649348680000|2022-04-07 16:24:40|320.53|318.13|320.94|318.54|320.94|318.54|320.53|318.13|0
1649348690000|2022-04-07 16:24:50|320.84|318.44|320.53|318.13|320.84|318.44|320.53|318.13|0
1649348700000|2022-04-07 16:25:00|320.73|318.33|321.26|318.86|321.26|318.86|320.73|318.33|0
1649348710000|2022-04-07 16:25:10|321.36|318.96|321.57|319.17|321.57|319.17|321.36|318.96|0
1649348720000|2022-04-07 16:25:20|321.98|319.58|321.36|318.96|321.98|319.58|321.36|318.96|0
1649348730000|2022-04-07 16:25:30|321.57|319.17|321.67|319.27|321.77|319.37|321.57|319.17|0
1649348740000|2022-04-07 16:25:40|321.57|319.17|321.57|319.17|321.77|319.37|321.57|319.17|0
1649348750000|2022-04-07 16:25:50|321.67|319.27|321.98|319.58|321.98|319.58|321.57|319.17|0
1649348760000|2022-04-07 16:26:00|321.57|319.17|321.15|318.75|321.57|319.17|321.15|318.75|0
1649348770000|2022-04-07 16:26:10|320.94|318.54|321.15|318.75|321.15|318.75|320.94|318.54|0
1649348780000|2022-04-07 16:26:20|320.53|318.13|320.11|317.71|320.53|318.13|320.11|317.71|0
1649348790000|2022-04-07 16:26:30|319.69|317.29|319.9|317.5|320.01|317.61|319.69|317.29|0
1649348800000|2022-04-07 16:26:40|319.69|317.29|319.69|317.29|319.69|317.29|319.49|317.09|0
1649348810000|2022-04-07 16:26:50|319.8|317.4|320.32|317.92|320.32|317.92|319.8|317.4|0
1649348820000|2022-04-07 16:27:00|320.73|318.33|321.15|318.75|321.15|318.75|320.73|318.33|0
1649348830000|2022-04-07 16:27:10|321.36|318.96|321.36|318.96|321.57|319.17|321.36|318.96|0
1649348840000|2022-04-07 16:27:20|321.15|318.75|321.57|319.17|321.57|319.17|321.15|318.75|0
1649348850000|2022-04-07 16:27:30|321.77|319.37|321.77|319.37|321.77|319.37|321.47|319.07|0
1649348860000|2022-04-07 16:27:40|321.57|319.17|321.77|319.37|321.77|319.37|321.57|319.17|0
1649348870000|2022-04-07 16:27:50|321.98|319.58|321.77|319.37|321.98|319.58|321.77|319.37|0
1649348880000|2022-04-07 16:28:00|321.57|319.17|321.67|319.27|321.67|319.27|321.57|319.17|0
1649348890000|2022-04-07 16:28:10|321.88|319.48|323.65|321.25|323.65|321.25|321.88|319.48|0
1649348900000|2022-04-07 16:28:20|323.44|321.04|323.44|321.04|323.65|321.25|323.44|321.04|0
1649348910000|2022-04-07 16:28:30|323.23|320.83|323.86|321.46|323.86|321.46|323.23|320.83|0
1649348920000|2022-04-07 16:28:40|324.07|321.67|324.28|321.88|324.28|321.88|324.07|321.67|0
1649348930000|2022-04-07 16:28:50|324.07|321.67|324.28|321.88|324.28|321.88|324.07|321.67|0
1649348940000|2022-04-07 16:29:00|324.69|322.29|324.49|322.09|324.69|322.29|324.49|322.09|0
1649348950000|2022-04-07 16:29:10|324.69|322.29|323.23|320.83|324.69|322.29|323.23|320.83|0
1649348960000|2022-04-07 16:29:20|323.13|320.73|322.61|320.21|323.23|320.83|322.61|320.21|0
1649348970000|2022-04-07 16:29:30|322.82|320.42|323.02|320.62|323.02|320.62|322.61|320.21|0
1649348980000|2022-04-07 16:29:40|322.82|320.42|322.82|320.42|323.02|320.62|322.61|320.21|0
1649348990000|2022-04-07 16:29:50|322.72|320.32|323.23|320.83|323.23|320.83|322.72|320.32|0
1649349000000|2022-04-07 16:30:00|323.44|321.04|324.07|321.67|324.28|321.88|323.44|321.04|0
1649349010000|2022-04-07 16:30:10|323.65|321.25|324.07|321.67|324.07|321.67|323.65|321.25|0
1649349020000|2022-04-07 16:30:20|323.86|321.46|324.28|321.88|324.28|321.88|323.86|321.46|0
1649349030000|2022-04-07 16:30:30|324.49|322.09|324.28|321.88|324.69|322.29|324.28|321.88|0
1649349040000|2022-04-07 16:30:40|324.18|321.78|324.49|322.09|324.49|322.09|324.18|321.78|0
1649349050000|2022-04-07 16:30:50|324.07|321.67|323.65|321.25|324.18|321.78|323.65|321.25|0
1649349060000|2022-04-07 16:31:00|323.44|321.04|323.44|321.04|323.44|321.04|323.34|320.94|0
1649349070000|2022-04-07 16:31:10|323.02|320.62|323.44|321.04|323.44|321.04|323.02|320.62|0
1649349080000|2022-04-07 16:31:20|323.65|321.25|323.65|321.25|323.65|321.25|323.44|321.04|0
1649349090000|2022-04-07 16:31:30|324.07|321.67|323.65|321.25|324.07|321.67|323.65|321.25|0
1649349100000|2022-04-07 16:31:40|323.44|321.04|323.34|320.94|323.44|321.04|323.34|320.94|0
1649349110000|2022-04-07 16:31:50|322.81|320.41|323.02|320.62|323.02|320.62|322.81|320.41|0
1649349120000|2022-04-07 16:32:00|323.23|320.83|323.23|320.83|323.44|321.04|323.23|320.83|0
1649349130000|2022-04-07 16:32:10|323.65|321.25|323.23|320.83|323.65|321.25|323.23|320.83|0
1649349140000|2022-04-07 16:32:20|323.44|321.04|323.44|321.04|323.44|321.04|323.44|321.04|0
1649349150000|2022-04-07 16:32:30|323.23|320.83|323.44|321.04|323.44|321.04|323.23|320.83|0
1649349160000|2022-04-07 16:32:40|323.23|320.83|323.44|321.04|323.65|321.25|323.23|320.83|0
1649349170000|2022-04-07 16:32:50|322.4|320|322.19|319.79|322.4|320|322.19|319.79|0
1649349180000|2022-04-07 16:33:00|322.4|320|321.77|319.37|322.4|320|321.77|319.37|0
1649349190000|2022-04-07 16:33:10|321.56|319.16|322.19|319.79|322.19|319.79|321.56|319.16|0
1649349200000|2022-04-07 16:33:20|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1649349210000|2022-04-07 16:33:30|322.19|319.79|322.19|319.79|322.19|319.79|322.19|319.79|0
1649349220000|2022-04-07 16:33:40|321.98|319.58|321.98|319.58|321.98|319.58|321.98|319.58|0
1649349230000|2022-04-07 16:33:50|322.19|319.79|322.19|319.79|322.19|319.79|321.77|319.37|0
1649349240000|2022-04-07 16:34:00|322.4|320|323.34|320.94|323.34|320.94|322.4|320|0
1649349250000|2022-04-07 16:34:10|323.44|321.04|323.23|320.83|323.44|321.04|323.23|320.83|0
1649349260000|2022-04-07 16:34:20|323.02|320.62|322.81|320.41|323.02|320.62|322.61|320.21|0
1649349270000|2022-04-07 16:34:30|323.02|320.62|323.23|320.83|323.23|320.83|323.02|320.62|0
1649349280000|2022-04-07 16:34:40|323.44|321.04|323.44|321.04|323.44|321.04|323.23|320.83|0
1649349290000|2022-04-07 16:34:50|323.02|320.62|323.65|321.25|323.65|321.25|323.02|320.62|0
1649349300000|2022-04-07 16:35:00|323.86|321.46|323.86|321.46|323.86|321.46|323.44|321.04|0
1649349310000|2022-04-07 16:35:10|324.27|321.87|324.48|322.08|324.48|322.08|324.27|321.87|0
1649349320000|2022-04-07 16:35:20|324.27|321.87|324.69|322.29|324.69|322.29|324.27|321.87|0
1649349330000|2022-04-07 16:35:30|324.48|322.08|324.27|321.87|324.48|322.08|323.65|321.25|0
1649349340000|2022-04-07 16:35:40|324.48|322.08|324.48|322.08|324.48|322.08|324.48|322.08|0
1649349350000|2022-04-07 16:35:50|324.07|321.67|322.81|320.41|324.07|321.67|322.81|320.41|0
1649349360000|2022-04-07 16:36:00|323.02|320.62|322.6|320.2|323.23|320.83|322.6|320.2|0
1649349370000|2022-04-07 16:36:10|322.81|320.41|322.4|320|323.02|320.62|322.4|320|0
1649349380000|2022-04-07 16:36:20|323.13|320.73|323.44|321.04|323.65|321.25|323.13|320.73|0
1649349390000|2022-04-07 16:36:30|323.23|320.83|323.23|320.83|323.23|320.83|323.02|320.62|0
1649349400000|2022-04-07 16:36:40|323.02|320.62|323.23|320.83|323.23|320.83|323.02|320.62|0
1649349410000|2022-04-07 16:36:50|323.44|321.04|323.44|321.04|323.44|321.04|323.23|320.83|0
1649349420000|2022-04-07 16:37:00|323.23|320.83|323.02|320.62|323.23|320.83|322.81|320.41|0
1649349430000|2022-04-07 16:37:10|323.23|320.83|323.02|320.62|323.34|320.94|323.02|320.62|0
1649349440000|2022-04-07 16:37:20|322.6|320.2|322.6|320.2|322.81|320.41|322.6|320.2|0
1649349450000|2022-04-07 16:37:30|322.19|319.79|322.4|320|322.4|320|322.19|319.79|0
1649349460000|2022-04-07 16:37:40|321.77|319.37|321.98|319.58|321.98|319.58|321.56|319.16|0
1649349470000|2022-04-07 16:37:50|321.88|319.48|321.77|319.37|321.88|319.48|321.35|318.95|0
1649349480000|2022-04-07 16:38:00|322.4|320|322.4|320|322.92|320.52|322.4|320|0
1649349490000|2022-04-07 16:38:10|322.5|320.1|322.19|319.79|322.5|320.1|322.19|319.79|0
1649349500000|2022-04-07 16:38:20|322.81|320.41|322.4|320|322.81|320.41|322.4|320|0
1649349510000|2022-04-07 16:38:30|322.81|320.41|322.81|320.41|323.02|320.62|322.6|320.2|0
1649349520000|2022-04-07 16:38:40|323.02|320.62|323.02|320.62|323.13|320.73|322.92|320.52|0
1649349530000|2022-04-07 16:38:50|322.81|320.41|323.02|320.62|323.02|320.62|322.81|320.41|0
1649349540000|2022-04-07 16:39:00|323.23|320.83|323.76|321.36|323.86|321.46|323.23|320.83|0
1649349550000|2022-04-07 16:39:10|324.69|322.29|324.27|321.87|324.69|322.29|324.27|321.87|0
1649349560000|2022-04-07 16:39:20|324.48|322.08|324.38|321.98|324.48|322.08|324.27|321.87|0
1649349570000|2022-04-07 16:39:30|324.48|322.08|324.69|322.29|324.69|322.29|324.48|322.08|0
1649349580000|2022-04-07 16:39:40|324.48|322.08|324.38|321.98|324.48|322.08|324.38|321.98|0
1649349590000|2022-04-07 16:39:50|324.48|322.08|324.27|321.87|324.48|322.08|324.27|321.87|0
1649349600000|2022-04-07 16:40:00|324.69|322.29|324.48|322.08|324.9|322.5|324.48|322.08|0
1649349610000|2022-04-07 16:40:10|324.69|322.29|324.9|322.5|324.9|322.5|324.48|322.08|0
1649349620000|2022-04-07 16:40:20|324.69|322.29|324.69|322.29|324.9|322.5|324.69|322.29|0
1649349630000|2022-04-07 16:40:30|325.11|322.71|324.9|322.5|325.11|322.71|324.9|322.5|0
1649349640000|2022-04-07 16:40:40|325.11|322.71|325.11|322.71|325.11|322.71|325.11|322.71|0
1649349650000|2022-04-07 16:40:50|324.9|322.5|323.85|321.45|324.9|322.5|323.85|321.45|0
1649349660000|2022-04-07 16:41:00|324.06|321.66|323.44|321.04|324.06|321.66|323.44|321.04|0
1649349670000|2022-04-07 16:41:10|323.65|321.25|323.44|321.04|323.65|321.25|323.44|321.04|0
1649349680000|2022-04-07 16:41:20|323.55|321.15|323.44|321.04|323.55|321.15|323.23|320.83|0
1649349690000|2022-04-07 16:41:30|323.65|321.25|323.02|320.62|323.65|321.25|323.02|320.62|0
1649349700000|2022-04-07 16:41:40|323.34|320.94|323.85|321.45|323.85|321.45|323.34|320.94|0
1649349710000|2022-04-07 16:41:50|322.81|320.41|323.02|320.62|323.02|320.62|322.81|320.41|0
1649349720000|2022-04-07 16:42:00|323.23|320.83|323.65|321.25|323.65|321.25|323.02|320.62|0
1649349730000|2022-04-07 16:42:10|323.85|321.45|323.75|321.35|324.06|321.66|323.75|321.35|0
1649349740000|2022-04-07 16:42:20|323.65|321.25|323.85|321.45|323.85|321.45|323.44|321.04|0
1649349750000|2022-04-07 16:42:30|324.06|321.66|323.02|320.62|324.06|321.66|323.02|320.62|0
1649349760000|2022-04-07 16:42:40|323.23|320.83|323.44|321.04|323.44|321.04|323.23|320.83|0
1649349770000|2022-04-07 16:42:50|323.65|321.25|323.65|321.25|323.85|321.45|323.55|321.15|0
1649349780000|2022-04-07 16:43:00|323.44|321.04|323.44|321.04|323.44|321.04|323.23|320.83|0
1649349790000|2022-04-07 16:43:10|323.02|320.62|323.65|321.25|323.65|321.25|323.02|320.62|0
1649349800000|2022-04-07 16:43:20|323.85|321.45|323.85|321.45|323.85|321.45|323.85|321.45|0
1649349810000|2022-04-07 16:43:30|324.06|321.66|324.06|321.66|324.06|321.66|323.65|321.25|0
1649349820000|2022-04-07 16:43:40|323.96|321.56|323.65|321.25|323.96|321.56|323.65|321.25|0
1649349830000|2022-04-07 16:43:50|323.85|321.45|324.48|322.08|324.48|322.08|323.85|321.45|0
1649349840000|2022-04-07 16:44:00|325.01|322.61|325.32|322.92|325.32|322.92|325.01|322.61|0
1649349850000|2022-04-07 16:44:10|325.11|322.71|325.11|322.71|325.11|322.71|324.9|322.5|0
1649349860000|2022-04-07 16:44:20|325.32|322.92|325.74|323.34|325.74|323.34|325.32|322.92|0
1649349870000|2022-04-07 16:44:30|325.64|323.24|325.11|322.71|325.64|323.24|325.11|322.71|0
1649349880000|2022-04-07 16:44:40|325.53|323.13|325.53|323.13|325.63|323.23|325.53|323.13|0
1649349890000|2022-04-07 16:44:50|325.32|322.92|325.53|323.13|325.53|323.13|325.32|322.92|0
1649349900000|2022-04-07 16:45:00|325.32|322.92|325.43|323.03|325.53|323.13|325.32|322.92|0
1649349910000|2022-04-07 16:45:10|325.53|323.13|326.15|323.75|326.15|323.75|325.53|323.13|0
1649349920000|2022-04-07 16:45:20|325.94|323.54|325.01|322.61|325.94|323.54|325.01|322.61|0
1649349930000|2022-04-07 16:45:30|324.69|322.29|324.9|322.5|324.9|322.5|324.69|322.29|0
1649349940000|2022-04-07 16:45:40|325.32|322.92|324.9|322.5|325.32|322.92|324.9|322.5|0
1649349950000|2022-04-07 16:45:50|324.69|322.29|324.27|321.87|324.69|322.29|324.27|321.87|0
1649349960000|2022-04-07 16:46:00|323.85|321.45|323.54|321.14|323.85|321.45|323.44|321.04|0
1649349970000|2022-04-07 16:46:10|324.06|321.66|324.9|322.5|324.9|322.5|324.06|321.66|0
1649349980000|2022-04-07 16:46:20|324.69|322.29|324.59|322.19|325.11|322.71|324.59|322.19|0
1649349990000|2022-04-07 16:46:30|324.9|322.5|325.11|322.71|325.11|322.71|324.9|322.5|0
1649350000000|2022-04-07 16:46:40|325.01|322.61|325.32|322.92|325.32|322.92|325.01|322.61|0
1649350010000|2022-04-07 16:46:50|325.53|323.13|325.73|323.33|325.73|323.33|325.53|323.13|0
1649350020000|2022-04-07 16:47:00|325.94|323.54|326.57|324.17|326.57|324.17|325.94|323.54|0
1649350030000|2022-04-07 16:47:10|326.36|323.96|325.53|323.13|326.36|323.96|325.53|323.13|0
1649350040000|2022-04-07 16:47:20|325.73|323.33|325.73|323.33|325.73|323.33|325.42|323.02|0
1649350050000|2022-04-07 16:47:30|326.15|323.75|325.94|323.54|326.15|323.75|325.94|323.54|0
1649350060000|2022-04-07 16:47:40|326.15|323.75|325.84|323.44|326.15|323.75|325.84|323.44|0
1649350070000|2022-04-07 16:47:50|325.94|323.54|326.15|323.75|326.36|323.96|325.94|323.54|0
1649350080000|2022-04-07 16:48:00|326.36|323.96|326.57|324.17|326.57|324.17|326.36|323.96|0
1649350090000|2022-04-07 16:48:10|326.78|324.38|327.31|324.91|327.41|325.01|326.78|324.38|0
1649350100000|2022-04-07 16:48:20|327.2|324.8|327.1|324.7|327.2|324.8|327.1|324.7|0
1649350110000|2022-04-07 16:48:30|327.2|324.8|327.2|324.8|327.62|325.22|327.2|324.8|0
1649350120000|2022-04-07 16:48:40|327.41|325.01|327.62|325.22|327.62|325.22|327.41|325.01|0
1649350130000|2022-04-07 16:48:50|327.83|325.43|327.62|325.22|327.83|325.43|327.62|325.22|0
1649350140000|2022-04-07 16:49:00|327.83|325.43|328.04|325.64|328.04|325.64|327.83|325.43|0
1649350150000|2022-04-07 16:49:10|327.94|325.54|328.67|326.27|328.67|326.27|327.94|325.54|0
1649350160000|2022-04-07 16:49:20|328.46|326.06|328.46|326.06|328.67|326.27|328.46|326.06|0
1649350170000|2022-04-07 16:49:30|328.67|326.27|328.67|326.27|328.67|326.27|328.67|326.27|0
1649350180000|2022-04-07 16:49:40|328.88|326.48|328.67|326.27|328.88|326.48|328.67|326.27|0
1649350190000|2022-04-07 16:49:50|328.88|326.48|329.3|326.9|329.3|326.9|328.88|326.48|0
1649350200000|2022-04-07 16:50:00|329.51|327.11|329.3|326.9|329.51|327.11|329.3|326.9|0
1649350210000|2022-04-07 16:50:10|329.09|326.69|329.2|326.8|329.3|326.9|329.09|326.69|0
1649350220000|2022-04-07 16:50:20|328.88|326.48|329.09|326.69|329.09|326.69|328.67|326.27|0
1649350230000|2022-04-07 16:50:30|329.2|326.8|328.88|326.48|329.2|326.8|328.88|326.48|0
1649350240000|2022-04-07 16:50:40|328.67|326.27|328.46|326.06|328.88|326.48|328.46|326.06|0
1649350250000|2022-04-07 16:50:50|328.67|326.27|328.25|325.85|328.67|326.27|328.25|325.85|0
1649350260000|2022-04-07 16:51:00|328.46|326.06|328.04|325.64|328.46|326.06|328.04|325.64|0
1649350270000|2022-04-07 16:51:10|327.83|325.43|327.73|325.33|328.04|325.64|327.73|325.33|0
1649350280000|2022-04-07 16:51:20|327.41|325.01|327.62|325.22|327.83|325.43|327.41|325.01|0
1649350290000|2022-04-07 16:51:30|327.83|325.43|327.41|325.01|327.83|325.43|327.41|325.01|0
1649350300000|2022-04-07 16:51:40|327.2|324.8|326.15|323.75|327.2|324.8|326.15|323.75|0
1649350310000|2022-04-07 16:51:50|325.31|322.91|325.11|322.71|325.52|323.12|324.9|322.5|0
1649350320000|2022-04-07 16:52:00|325.31|322.91|325.94|323.54|325.94|323.54|325.21|322.81|0
1649350330000|2022-04-07 16:52:10|325.73|323.33|326.05|323.65|326.15|323.75|325.73|323.33|0
1649350340000|2022-04-07 16:52:20|325.31|322.91|325.52|323.12|325.52|323.12|325.11|322.71|0
1649350350000|2022-04-07 16:52:30|325.73|323.33|325.31|322.91|325.73|323.33|325.31|322.91|0
1649350360000|2022-04-07 16:52:40|325.1|322.7|325.1|322.7|325.31|322.91|325.1|322.7|0
1649350370000|2022-04-07 16:52:50|324.69|322.29|324.48|322.08|324.69|322.29|324.48|322.08|0
1649350380000|2022-04-07 16:53:00|324.27|321.87|324.69|322.29|324.9|322.5|324.27|321.87|0
1649350390000|2022-04-07 16:53:10|324.48|322.08|324.48|322.08|324.48|322.08|324.06|321.66|0
1649350400000|2022-04-07 16:53:20|324.27|321.87|324.69|322.29|324.69|322.29|324.27|321.87|0
1649350410000|2022-04-07 16:53:30|324.9|322.5|324.69|322.29|324.9|322.5|324.69|322.29|0
1649350420000|2022-04-07 16:53:40|324.9|322.5|324.9|322.5|324.9|322.5|324.9|322.5|0
1649350430000|2022-04-07 16:53:50|325.1|322.7|325.94|323.54|325.94|323.54|325.1|322.7|0
1649350440000|2022-04-07 16:54:00|325.73|323.33|325.73|323.33|325.73|323.33|325.73|323.33|0
1649350450000|2022-04-07 16:54:10|325.84|323.44|325.94|323.54|325.94|323.54|325.73|323.33|0
1649350460000|2022-04-07 16:54:20|325.52|323.12|325.73|323.33|325.73|323.33|325.52|323.12|0
1649350470000|2022-04-07 16:54:30|325.52|323.12|325.52|323.12|325.52|323.12|325.31|322.91|0
1649350480000|2022-04-07 16:54:40|325.31|322.91|325.73|323.33|325.73|323.33|325.31|322.91|0
1649350490000|2022-04-07 16:54:50|325.94|323.54|326.15|323.75|326.15|323.75|325.94|323.54|0
1649350500000|2022-04-07 16:55:00|325.94|323.54|326.15|323.75|326.15|323.75|325.94|323.54|0
1649350510000|2022-04-07 16:55:10|325.73|323.33|326.15|323.75|326.15|323.75|325.73|323.33|0
1649350520000|2022-04-07 16:55:20|326.36|323.96|326.05|323.65|326.36|323.96|325.73|323.33|0
1649350530000|2022-04-07 16:55:30|325.73|323.33|325.73|323.33|325.73|323.33|325.52|323.12|0
1649350550000|2022-04-07 16:55:50|325.94|323.54|325.94|323.54|325.94|323.54|325.73|323.33|0
1649350560000|2022-04-07 16:56:00|325.73|323.33|325.1|322.7|325.73|323.33|325.1|322.7|0
1649350570000|2022-04-07 16:56:10|324.59|322.19|324.89|322.49|324.89|322.49|324.48|322.08|0
1649350580000|2022-04-07 16:56:20|325.1|322.7|324.38|321.98|325.1|322.7|324.38|321.98|0
1649350590000|2022-04-07 16:56:30|324.48|322.08|324.69|322.29|324.69|322.29|324.48|322.08|0
1649350600000|2022-04-07 16:56:40|324.06|321.66|324.48|322.08|324.69|322.29|324.06|321.66|0
1649350610000|2022-04-07 16:56:50|324.27|321.87|324.48|322.08|324.48|322.08|324.27|321.87|0
1649350620000|2022-04-07 16:57:00|324.89|322.49|325.1|322.7|325.1|322.7|324.89|322.49|0
1649350630000|2022-04-07 16:57:10|325.31|322.91|325.1|322.7|325.31|322.91|325.1|322.7|0
1649350640000|2022-04-07 16:57:20|325.31|322.91|325.52|323.12|325.52|323.12|325.31|322.91|0
1649350650000|2022-04-07 16:57:30|325.94|323.54|326.15|323.75|326.15|323.75|325.94|323.54|0
1649350660000|2022-04-07 16:57:40|326.36|323.96|326.36|323.96|326.36|323.96|326.15|323.75|0
1649350670000|2022-04-07 16:57:50|326.47|324.07|326.57|324.17|326.57|324.17|326.36|323.96|0
1649350680000|2022-04-07 16:58:00|326.36|323.96|326.36|323.96|326.36|323.96|326.15|323.75|0
1649350690000|2022-04-07 16:58:10|325.73|323.33|326.05|323.65|326.15|323.75|325.73|323.33|0
1649350700000|2022-04-07 16:58:20|326.15|323.75|326.36|323.96|326.36|323.96|326.15|323.75|0
1649350710000|2022-04-07 16:58:30|326.15|323.75|326.36|323.96|326.36|323.96|326.15|323.75|0
1649350720000|2022-04-07 16:58:40|325.52|323.12|325.1|322.7|325.52|323.12|325.1|322.7|0
1649350730000|2022-04-07 16:58:50|325.31|322.91|324.89|322.49|325.31|322.91|324.89|322.49|0
1649350740000|2022-04-07 16:59:00|324.27|321.87|323.54|321.14|324.27|321.87|323.54|321.14|0
1649350750000|2022-04-07 16:59:10|323.22|320.82|323.85|321.45|323.85|321.45|323.22|320.82|0
1649350760000|2022-04-07 16:59:20|323.64|321.24|323.85|321.45|323.85|321.45|323.43|321.03|0
1649350770000|2022-04-07 16:59:30|324.06|321.66|323.85|321.45|324.17|321.77|323.85|321.45|0
1649350780000|2022-04-07 16:59:40|324.06|321.66|323.85|321.45|324.06|321.66|323.85|321.45|0
1649350790000|2022-04-07 16:59:50|324.06|321.66|323.85|321.45|324.27|321.87|323.85|321.45|0
1649350800000|2022-04-07 17:00:00|323.64|321.24|324.27|321.87|324.48|322.08|323.64|321.24|0
1649350810000|2022-04-07 17:00:10|324.06|321.66|324.06|321.66|324.06|321.66|323.64|321.24|0
1649350820000|2022-04-07 17:00:20|324.27|321.87|324.47|322.07|324.68|322.28|324.27|321.87|0
1649350830000|2022-04-07 17:00:30|324.06|321.66|324.06|321.66|324.17|321.77|324.06|321.66|0
1649350840000|2022-04-07 17:00:40|323.85|321.45|324.06|321.66|324.06|321.66|323.85|321.45|0
1649350850000|2022-04-07 17:00:50|324.17|321.77|323.85|321.45|324.17|321.77|323.85|321.45|0
1649350860000|2022-04-07 17:01:00|324.27|321.87|323.22|320.82|324.27|321.87|323.22|320.82|0
1649350870000|2022-04-07 17:01:10|323.01|320.61|323.12|320.72|323.22|320.82|323.01|320.61|0
1649350880000|2022-04-07 17:01:20|323.01|320.61|322.6|320.2|323.01|320.61|322.6|320.2|0
1649350890000|2022-04-07 17:01:30|323.22|320.82|324.47|322.07|324.47|322.07|323.22|320.82|0
1649350900000|2022-04-07 17:01:40|324.27|321.87|324.17|321.77|324.27|321.87|324.06|321.66|0
1649350910000|2022-04-07 17:01:50|324.06|321.66|324.27|321.87|324.47|322.07|324.06|321.66|0
1649350920000|2022-04-07 17:02:00|323.85|321.45|323.22|320.82|323.85|321.45|323.22|320.82|0
1649350930000|2022-04-07 17:02:10|322.6|320.2|321.14|318.74|322.6|320.2|320.72|318.32|0
1649350940000|2022-04-07 17:02:20|321.35|318.95|321.55|319.15|321.55|319.15|321.35|318.95|0
1649350950000|2022-04-07 17:02:30|321.35|318.95|320.72|318.32|321.35|318.95|320.72|318.32|0
1649350960000|2022-04-07 17:02:40|321.35|318.95|321.14|318.74|321.35|318.95|321.14|318.74|0
1649350970000|2022-04-07 17:02:50|320.93|318.53|321.55|319.15|321.55|319.15|320.93|318.53|0
1649350980000|2022-04-07 17:03:00|320.93|318.53|319.47|317.07|320.93|318.53|319.47|317.07|0
1649350990000|2022-04-07 17:03:10|319.27|316.87|318.44|316.04|319.27|316.87|318.44|316.04|0
1649351000000|2022-04-07 17:03:20|318.34|315.94|318.23|315.83|318.34|315.94|318.02|315.62|0
1649351010000|2022-04-07 17:03:30|318.02|315.62|318.23|315.83|318.23|315.83|317.81|315.41|0
1649351020000|2022-04-07 17:03:40|318.44|316.04|318.54|316.14|318.54|316.14|318.23|315.83|0
1649351030000|2022-04-07 17:03:50|318.85|316.45|318.85|316.45|319.06|316.66|318.64|316.24|0
1649351040000|2022-04-07 17:04:00|318.64|316.24|318.44|316.04|318.64|316.24|318.44|316.04|0
1649351050000|2022-04-07 17:04:10|318.23|315.83|318.43|316.03|318.44|316.04|318.23|315.83|0
1649351060000|2022-04-07 17:04:20|318.23|315.83|318.02|315.62|318.23|315.83|318.02|315.62|0
1649351070000|2022-04-07 17:04:30|318.23|315.83|318.23|315.83|318.23|315.83|318.02|315.62|0
1649351080000|2022-04-07 17:04:40|318.43|316.03|318.43|316.03|318.43|316.03|318.43|316.03|0
1649351090000|2022-04-07 17:04:50|318.64|316.24|319.26|316.86|319.26|316.86|318.64|316.24|0
1649351100000|2022-04-07 17:05:00|319.06|316.66|319.26|316.86|319.47|317.07|319.06|316.66|0
1649351110000|2022-04-07 17:05:10|319.47|317.07|319.68|317.28|319.89|317.49|319.47|317.07|0
1649351120000|2022-04-07 17:05:20|319.89|317.49|319.89|317.49|320.2|317.8|319.89|317.49|0
1649351130000|2022-04-07 17:05:30|319.68|317.28|319.79|317.39|320|317.6|319.68|317.28|0
1649351140000|2022-04-07 17:05:40|319.47|317.07|319.68|317.28|319.89|317.49|319.47|317.07|0
1649351150000|2022-04-07 17:05:50|319.89|317.49|319.89|317.49|320.1|317.7|319.89|317.49|0
1649351160000|2022-04-07 17:06:00|320.3|317.9|320.3|317.9|320.3|317.9|320.2|317.8|0
1649351170000|2022-04-07 17:06:10|320.51|318.11|319.89|317.49|320.51|318.11|319.89|317.49|0
1649351180000|2022-04-07 17:06:20|319.47|317.07|319.47|317.07|319.47|317.07|319.47|317.07|0
1649351190000|2022-04-07 17:06:30|318.85|316.45|318.43|316.03|318.85|316.45|318.43|316.03|0
1649351200000|2022-04-07 17:06:40|318.23|315.83|317.6|315.2|318.23|315.83|317.6|315.2|0
1649351210000|2022-04-07 17:06:50|318.02|315.62|318.02|315.62|318.02|315.62|318.02|315.62|0
1649351220000|2022-04-07 17:07:00|319.06|316.66|318.96|316.56|319.06|316.66|318.96|316.56|0
1649351230000|2022-04-07 17:07:10|319.06|316.66|319.06|316.66|319.26|316.86|319.06|316.66|0
1649351240000|2022-04-07 17:07:20|318.85|316.45|318.02|315.62|318.85|316.45|318.02|315.62|0
1649351250000|2022-04-07 17:07:30|318.23|315.83|318.64|316.24|318.64|316.24|317.81|315.41|0
1649351260000|2022-04-07 17:07:40|318.43|316.03|318.23|315.83|318.43|316.03|318.23|315.83|0
1649351270000|2022-04-07 17:07:50|318.02|315.62|318.54|316.14|318.54|316.14|318.02|315.62|0
1649351280000|2022-04-07 17:08:00|318.23|315.83|318.23|315.83|318.23|315.83|318.02|315.62|0
1649351290000|2022-04-07 17:08:10|317.81|315.41|317.6|315.2|317.81|315.41|317.6|315.2|0
1649351300000|2022-04-07 17:08:20|317.19|314.79|317.19|314.79|317.19|314.79|316.98|314.58|0
1649351310000|2022-04-07 17:08:30|317.4|315|317.09|314.69|317.4|315|316.98|314.58|0
1649351320000|2022-04-07 17:08:40|317.4|315|317.4|315|317.4|315|317.4|315|0
1649351330000|2022-04-07 17:08:50|317.5|315.1|317.81|315.41|317.81|315.41|317.5|315.1|0
1649351340000|2022-04-07 17:09:00|317.92|315.52|318.02|315.62|318.23|315.83|317.92|315.52|0
1649351350000|2022-04-07 17:09:10|317.81|315.41|317.6|315.2|317.81|315.41|317.6|315.2|0
1649351360000|2022-04-07 17:09:20|317.71|315.31|317.71|315.31|317.71|315.31|317.71|315.31|0
1649351370000|2022-04-07 17:09:30|318.02|315.62|318.23|315.83|318.23|315.83|318.02|315.62|0
1649351380000|2022-04-07 17:09:40|318.02|315.62|317.5|315.1|318.02|315.62|317.5|315.1|0
1649351390000|2022-04-07 17:09:50|317.4|315|316.78|314.38|317.4|315|316.78|314.38|0
1649351400000|2022-04-07 17:10:00|317.19|314.79|316.98|314.58|317.19|314.79|316.78|314.38|0
1649351410000|2022-04-07 17:10:10|316.78|314.38|316.78|314.38|316.78|314.38|316.57|314.17|0
1649351420000|2022-04-07 17:10:20|316.98|314.58|316.78|314.38|316.98|314.58|316.78|314.38|0
1649351430000|2022-04-07 17:10:30|316.57|314.17|316.78|314.38|316.78|314.38|316.57|314.17|0
1649351440000|2022-04-07 17:10:40|316.98|314.58|317.19|314.79|317.19|314.79|316.98|314.58|0
1649351450000|2022-04-07 17:10:50|317.4|315|316.98|314.58|317.4|315|316.98|314.58|0
1649351460000|2022-04-07 17:11:00|316.77|314.37|316.57|314.17|316.88|314.48|316.36|313.96|0
1649351470000|2022-04-07 17:11:10|316.36|313.96|316.36|313.96|316.36|313.96|316.15|313.75|0
1649351480000|2022-04-07 17:11:20|315.95|313.55|315.95|313.55|316.15|313.75|315.95|313.55|0
1649351490000|2022-04-07 17:11:30|315.74|313.34|314.71|312.31|315.95|313.55|314.71|312.31|0
1649351500000|2022-04-07 17:11:40|314.5|312.1|314.2|311.8|314.5|312.1|313.88|311.48|0
1649351510000|2022-04-07 17:11:50|313.88|311.48|313.88|311.48|314.09|311.69|313.88|311.48|0
1649351520000|2022-04-07 17:12:00|314.09|311.69|313.26|310.86|314.09|311.69|313.06|310.66|0
1649351530000|2022-04-07 17:12:10|311.41|309.01|311|308.6|311.41|309.01|310.8|308.4|0
1649351540000|2022-04-07 17:12:20|311.21|308.81|311.21|308.81|311.62|309.22|311.21|308.81|0
1649351550000|2022-04-07 17:12:30|311|308.6|310.59|308.19|311.21|308.81|310.59|308.19|0
1649351560000|2022-04-07 17:12:40|309.97|307.57|309.97|307.57|309.97|307.57|309.77|307.37|0
1649351570000|2022-04-07 17:12:50|310.18|307.78|310.18|307.78|310.38|307.98|310.18|307.78|0
1649351580000|2022-04-07 17:13:00|309.77|307.37|308.95|306.55|309.77|307.37|308.95|306.55|0
1649351590000|2022-04-07 17:13:10|308.74|306.34|308.95|306.55|309.15|306.75|308.74|306.34|0
1649351600000|2022-04-07 17:13:20|309.15|306.75|308.74|306.34|309.15|306.75|308.74|306.34|0
1649351610000|2022-04-07 17:13:30|308.54|306.14|308.95|306.55|308.95|306.55|308.33|305.93|0
1649351620000|2022-04-07 17:13:40|309.56|307.16|309.77|307.37|310.08|307.68|309.56|307.16|0
1649351630000|2022-04-07 17:13:50|309.97|307.57|310.38|307.98|310.59|308.19|309.97|307.57|0
1649351640000|2022-04-07 17:14:00|310.18|307.78|310.79|308.39|310.79|308.39|310.18|307.78|0
1649351650000|2022-04-07 17:14:10|310.59|308.19|310.59|308.19|310.79|308.39|310.59|308.19|0
1649351660000|2022-04-07 17:14:20|310.38|307.98|310.38|307.98|310.38|307.98|310.08|307.68|0
1649351670000|2022-04-07 17:14:30|310.59|308.19|310.79|308.39|310.79|308.39|310.59|308.19|0
1649351680000|2022-04-07 17:14:40|310.59|308.19|311.62|309.22|311.62|309.22|310.59|308.19|0
1649351690000|2022-04-07 17:14:50|311.82|309.42|311.41|309.01|311.82|309.42|311.41|309.01|0
1649351700000|2022-04-07 17:15:00|311.62|309.22|312.03|309.63|312.03|309.63|311.62|309.22|0
1649351710000|2022-04-07 17:15:10|312.23|309.83|312.23|309.83|312.23|309.83|312.03|309.63|0
1649351720000|2022-04-07 17:15:20|312.44|310.04|312.23|309.83|312.44|310.04|312.03|309.63|0
1649351730000|2022-04-07 17:15:30|312.03|309.63|311.41|309.01|312.03|309.63|311.41|309.01|0
1649351740000|2022-04-07 17:15:40|311.62|309.22|312.03|309.63|312.03|309.63|311.62|309.22|0
1649351750000|2022-04-07 17:15:50|312.23|309.83|312.03|309.63|312.23|309.83|312.03|309.63|0
1649351760000|2022-04-07 17:16:00|311.62|309.22|311.62|309.22|311.62|309.22|311|308.6|0
1649351770000|2022-04-07 17:16:10|311.82|309.42|312.13|309.73|312.13|309.73|311.82|309.42|0
1649351780000|2022-04-07 17:16:20|312.44|310.04|312.85|310.45|312.85|310.45|312.44|310.04|0
1649351790000|2022-04-07 17:16:30|312.64|310.24|312.23|309.83|312.64|310.24|312.23|309.83|0
1649351800000|2022-04-07 17:16:40|312.03|309.63|312.03|309.63|312.23|309.83|312.03|309.63|0
1649351810000|2022-04-07 17:16:50|311.62|309.22|311.62|309.22|311.82|309.42|311.52|309.12|0
1649351820000|2022-04-07 17:17:00|311.82|309.42|312.03|309.63|312.03|309.63|311.62|309.22|0
1649351830000|2022-04-07 17:17:10|311.82|309.42|311.41|309.01|311.82|309.42|311.41|309.01|0
1649351840000|2022-04-07 17:17:20|311.62|309.22|311.62|309.22|311.82|309.42|311.62|309.22|0
1649351850000|2022-04-07 17:17:30|311.41|309.01|311.41|309.01|311.52|309.12|311.41|309.01|0
1649351860000|2022-04-07 17:17:40|311.2|308.8|311|308.6|311.2|308.8|310.9|308.5|0
1649351870000|2022-04-07 17:17:50|310.38|307.98|310.79|308.39|311|308.6|310.38|307.98|0
1649351880000|2022-04-07 17:18:00|311|308.6|310.79|308.39|311|308.6|310.59|308.19|0
1649351890000|2022-04-07 17:18:10|311|308.6|310.18|307.78|311|308.6|310.18|307.78|0
1649351900000|2022-04-07 17:18:20|310.38|307.98|310.38|307.98|310.38|307.98|310.18|307.78|0
1649351910000|2022-04-07 17:18:30|310.18|307.78|310.18|307.78|310.18|307.78|309.97|307.57|0
1649351920000|2022-04-07 17:18:40|309.97|307.57|310.49|308.09|310.59|308.19|309.97|307.57|0
1649351930000|2022-04-07 17:18:50|310.69|308.29|311|308.6|311|308.6|310.69|308.29|0
1649351940000|2022-04-07 17:19:00|310.9|308.5|311|308.6|311|308.6|310.59|308.19|0
1649351950000|2022-04-07 17:19:10|309.56|307.16|309.36|306.96|309.56|307.16|309.36|306.96|0
1649351960000|2022-04-07 17:19:20|308.54|306.14|307.31|304.91|308.54|306.14|307.31|304.91|0
1649351970000|2022-04-07 17:19:30|307.51|305.11|307.51|305.11|307.51|305.11|307.31|304.91|0
1649351980000|2022-04-07 17:19:40|308.33|305.93|308.74|306.34|308.74|306.34|308.13|305.73|0
1649351990000|2022-04-07 17:19:50|309.92|307.52|308.35|305.95|309.92|307.52|308.15|305.75|0
1649352000000|2022-04-07 17:20:00|308.15|305.75|307.94|305.54|308.35|305.95|307.94|305.54|0
1649352010000|2022-04-07 17:20:10|307.43|305.03|305.69|303.29|307.43|305.03|305.69|303.29|0
1649352020000|2022-04-07 17:20:20|305.8|303.4|305.28|302.88|305.9|303.5|305.28|302.88|0
1649352030000|2022-04-07 17:20:30|305.39|302.99|306.1|303.7|306.1|303.7|305.39|302.99|0
1649352040000|2022-04-07 17:20:40|305.9|303.5|306.71|304.31|306.71|304.31|305.69|303.29|0
1649352050000|2022-04-07 17:20:50|306.51|304.11|306.3|303.9|306.51|304.11|306.3|303.9|0
1649352060000|2022-04-07 17:21:00|305.69|303.29|305.9|303.5|305.9|303.5|305.49|303.09|0
1649352070000|2022-04-07 17:21:10|305.69|303.29|306.1|303.7|306.1|303.7|305.69|303.29|0
1649352080000|2022-04-07 17:21:20|305.89|303.49|306.1|303.7|306.1|303.7|305.89|303.49|0
1649352090000|2022-04-07 17:21:30|305.89|303.49|306.3|303.9|306.3|303.9|305.69|303.29|0
1649352100000|2022-04-07 17:21:40|306.71|304.31|306.51|304.11|306.71|304.31|306.3|303.9|0
1649352110000|2022-04-07 17:21:50|306.71|304.31|306.92|304.52|307.33|304.93|306.71|304.31|0
1649352120000|2022-04-07 17:22:00|307.12|304.72|306.61|304.21|307.12|304.72|306.61|304.21|0
1649352130000|2022-04-07 17:22:10|306.3|303.9|306.1|303.7|306.3|303.9|306.1|303.7|0
1649352140000|2022-04-07 17:22:20|306.3|303.9|306.51|304.11|306.71|304.31|306.3|303.9|0
1649352150000|2022-04-07 17:22:30|306.61|304.21|306.71|304.31|306.92|304.52|306.61|304.21|0
1649352160000|2022-04-07 17:22:40|307.12|304.72|307.33|304.93|307.33|304.93|307.12|304.72|0
1649352170000|2022-04-07 17:22:50|307.53|305.13|307.73|305.33|307.73|305.33|307.53|305.13|0
1649352180000|2022-04-07 17:23:00|307.33|304.93|307.73|305.33|307.73|305.33|307.33|304.93|0
1649352190000|2022-04-07 17:23:10|307.84|305.44|307.12|304.72|307.84|305.44|307.12|304.72|0
1649352200000|2022-04-07 17:23:20|306.71|304.31|306.51|304.11|306.92|304.52|306.51|304.11|0
1649352210000|2022-04-07 17:23:30|306.71|304.31|306.51|304.11|306.71|304.31|306.3|303.9|0
1649352220000|2022-04-07 17:23:40|306.41|304.01|306.82|304.42|307.02|304.62|306.41|304.01|0
1649352230000|2022-04-07 17:23:50|306.92|304.52|306.51|304.11|306.92|304.52|306.3|303.9|0
1649352240000|2022-04-07 17:24:00|307.02|304.62|307.12|304.72|307.12|304.72|306.92|304.52|0
1649352250000|2022-04-07 17:24:10|307.32|304.92|307.53|305.13|307.73|305.33|307.32|304.92|0
1649352260000|2022-04-07 17:24:20|307.32|304.92|307.32|304.92|307.32|304.92|307.12|304.72|0
1649352270000|2022-04-07 17:24:30|307.73|305.33|307.94|305.54|307.94|305.54|307.73|305.33|0
1649352280000|2022-04-07 17:24:40|307.84|305.44|307.94|305.54|307.94|305.54|307.84|305.44|0
1649352290000|2022-04-07 17:24:50|308.14|305.74|308.76|306.36|308.76|306.36|308.14|305.74|0
1649352300000|2022-04-07 17:25:00|308.55|306.15|308.66|306.26|308.66|306.26|308.35|305.95|0
1649352310000|2022-04-07 17:25:10|308.35|305.95|308.35|305.95|308.55|306.15|308.35|305.95|0
1649352320000|2022-04-07 17:25:20|307.73|305.33|307.53|305.13|307.73|305.33|307.53|305.13|0
1649352330000|2022-04-07 17:25:30|307.73|305.33|307.73|305.33|307.73|305.33|307.32|304.92|0
1649352340000|2022-04-07 17:25:40|307.53|305.13|307.73|305.33|307.73|305.33|307.32|304.92|0
1649352350000|2022-04-07 17:25:50|307.53|305.13|307.12|304.72|307.53|305.13|307.12|304.72|0
1649352360000|2022-04-07 17:26:00|306.91|304.51|307.32|304.92|307.32|304.92|306.91|304.51|0
1649352370000|2022-04-07 17:26:10|307.23|304.83|307.32|304.92|307.32|304.92|307.12|304.72|0
1649352380000|2022-04-07 17:26:20|307.12|304.72|306.91|304.51|307.12|304.72|306.71|304.31|0
1649352390000|2022-04-07 17:26:30|306.3|303.9|305.48|303.08|306.3|303.9|305.48|303.08|0
1649352400000|2022-04-07 17:26:40|305.89|303.49|306.91|304.51|306.91|304.51|305.89|303.49|0
1649352410000|2022-04-07 17:26:50|307.02|304.62|307.12|304.72|307.32|304.92|307.02|304.62|0
1649352420000|2022-04-07 17:27:00|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1649352430000|2022-04-07 17:27:10|307.12|304.72|306.91|304.51|307.12|304.72|306.3|303.9|0
1649352440000|2022-04-07 17:27:20|306.71|304.31|306.1|303.7|306.71|304.31|305.89|303.49|0
1649352450000|2022-04-07 17:27:30|305.69|303.29|306.3|303.9|306.3|303.9|305.69|303.29|0
1649352460000|2022-04-07 17:27:40|306.2|303.8|305.89|303.49|306.2|303.8|305.89|303.49|0
1649352470000|2022-04-07 17:27:50|305.69|303.29|305.48|303.08|305.79|303.39|305.48|303.08|0
1649352480000|2022-04-07 17:28:00|305.69|303.29|305.69|303.29|305.89|303.49|305.69|303.29|0
1649352490000|2022-04-07 17:28:10|305.28|302.88|304.06|301.66|305.28|302.88|304.06|301.66|0
1649352500000|2022-04-07 17:28:20|304.46|302.06|304.06|301.66|304.87|302.47|304.06|301.66|0
1649352510000|2022-04-07 17:28:30|303.85|301.45|303.24|300.84|303.85|301.45|303.24|300.84|0
1649352520000|2022-04-07 17:28:40|303.04|300.64|303.65|301.25|303.65|301.25|303.04|300.64|0
1649352530000|2022-04-07 17:28:50|303.45|301.05|303.85|301.45|303.85|301.45|303.45|301.05|0
1649352540000|2022-04-07 17:29:00|304.06|301.66|304.46|302.06|304.46|302.06|304.06|301.66|0
1649352550000|2022-04-07 17:29:10|304.67|302.27|304.46|302.06|304.67|302.27|304.26|301.86|0
1649352560000|2022-04-07 17:29:20|304.06|301.66|303.96|301.56|304.06|301.66|303.65|301.25|0
1649352570000|2022-04-07 17:29:30|304.06|301.66|304.67|302.27|304.67|302.27|304.06|301.66|0
1649352580000|2022-04-07 17:29:40|305.08|302.68|305.08|302.68|305.08|302.68|304.87|302.47|0
1649352590000|2022-04-07 17:29:50|304.67|302.27|304.67|302.27|305.08|302.68|304.67|302.27|0
1649352600000|2022-04-07 17:30:00|304.26|301.86|304.26|301.86|304.87|302.47|304.26|301.86|0
1649352610000|2022-04-07 17:30:10|303.85|301.45|305.28|302.88|305.28|302.88|303.85|301.45|0
1649352620000|2022-04-07 17:30:20|305.48|303.08|305.48|303.08|305.48|303.08|305.48|303.08|0
1649352630000|2022-04-07 17:30:30|305.28|302.88|305.48|303.08|305.48|303.08|305.08|302.68|0
1649352640000|2022-04-07 17:30:40|305.28|302.88|305.08|302.68|305.48|303.08|305.08|302.68|0
1649352650000|2022-04-07 17:30:50|304.87|302.47|303.44|301.04|304.87|302.47|303.44|301.04|0
1649352660000|2022-04-07 17:31:00|303.65|301.25|302.83|300.43|303.65|301.25|302.83|300.43|0
1649352670000|2022-04-07 17:31:10|303.44|301.04|303.04|300.64|303.44|301.04|303.04|300.64|0
1649352680000|2022-04-07 17:31:20|303.24|300.84|303.24|300.84|303.24|300.84|303.24|300.84|0
1649352690000|2022-04-07 17:31:30|303.44|301.04|303.44|301.04|303.44|301.04|303.44|301.04|0
1649352700000|2022-04-07 17:31:40|303.35|300.95|303.24|300.84|303.35|300.95|303.24|300.84|0
1649352710000|2022-04-07 17:31:50|303.65|301.25|303.85|301.45|304.16|301.76|303.65|301.25|0
1649352720000|2022-04-07 17:32:00|303.65|301.25|304.06|301.66|304.06|301.66|303.44|301.04|0
1649352730000|2022-04-07 17:32:10|304.26|301.86|304.46|302.06|304.46|302.06|304.26|301.86|0
1649352740000|2022-04-07 17:32:20|304.67|302.27|304.87|302.47|304.87|302.47|304.67|302.27|0
1649352750000|2022-04-07 17:32:30|304.46|302.06|304.67|302.27|304.67|302.27|304.26|301.86|0
1649352760000|2022-04-07 17:32:40|304.87|302.47|304.67|302.27|304.87|302.47|304.67|302.27|0
1649352770000|2022-04-07 17:32:50|304.26|301.86|304.46|302.06|304.67|302.27|304.26|301.86|0
1649352780000|2022-04-07 17:33:00|304.87|302.47|304.67|302.27|304.87|302.47|304.46|302.06|0
1649352790000|2022-04-07 17:33:10|304.26|301.86|304.46|302.06|304.46|302.06|304.26|301.86|0
1649352800000|2022-04-07 17:33:20|304.26|301.86|303.85|301.45|304.46|302.06|303.85|301.45|0
1649352810000|2022-04-07 17:33:30|304.26|301.86|304.87|302.47|304.87|302.47|304.26|301.86|0
1649352820000|2022-04-07 17:33:40|305.07|302.67|305.07|302.67|305.07|302.67|304.87|302.47|0
1649352830000|2022-04-07 17:33:50|305.28|302.88|305.48|303.08|305.48|303.08|305.28|302.88|0
1649352840000|2022-04-07 17:34:00|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649352850000|2022-04-07 17:34:10|305.89|303.49|306.5|304.1|306.5|304.1|305.89|303.49|0
1649352860000|2022-04-07 17:34:20|306.09|303.69|306.5|304.1|306.5|304.1|306.09|303.69|0
1649352870000|2022-04-07 17:34:30|306.3|303.9|306.5|304.1|306.5|304.1|306.3|303.9|0
1649352880000|2022-04-07 17:34:40|306.91|304.51|306.71|304.31|306.91|304.51|306.71|304.31|0
1649352890000|2022-04-07 17:34:50|306.5|304.1|306.5|304.1|306.5|304.1|306.5|304.1|0
1649352900000|2022-04-07 17:35:00|306.3|303.9|306.09|303.69|306.3|303.9|306.09|303.69|0
1649352910000|2022-04-07 17:35:10|306.3|303.9|305.89|303.49|306.3|303.9|305.89|303.49|0
1649352920000|2022-04-07 17:35:20|306.09|303.69|305.89|303.49|306.09|303.69|305.89|303.49|0
1649352930000|2022-04-07 17:35:30|305.69|303.29|304.46|302.06|305.69|303.29|304.46|302.06|0
1649352940000|2022-04-07 17:35:40|304.36|301.96|304.26|301.86|304.46|302.06|304.26|301.86|0
1649352950000|2022-04-07 17:35:50|304.67|302.27|305.48|303.08|305.48|303.08|304.67|302.27|0
1649352960000|2022-04-07 17:36:00|306.3|303.9|306.71|304.31|306.91|304.51|306.3|303.9|0
1649352970000|2022-04-07 17:36:10|306.3|303.9|306.5|304.1|306.71|304.31|306.3|303.9|0
1649352980000|2022-04-07 17:36:20|306.71|304.31|305.69|303.29|306.71|304.31|305.59|303.19|0
1649352990000|2022-04-07 17:36:30|305.28|302.88|305.38|302.98|305.38|302.98|305.28|302.88|0
1649353000000|2022-04-07 17:36:40|305.89|303.49|304.87|302.47|305.89|303.49|304.87|302.47|0
1649353010000|2022-04-07 17:36:50|304.66|302.26|305.28|302.88|305.28|302.88|304.66|302.26|0
1649353020000|2022-04-07 17:37:00|305.68|303.28|305.68|303.28|305.89|303.49|305.68|303.28|0
1649353030000|2022-04-07 17:37:10|306.09|303.69|306.3|303.9|306.3|303.9|305.89|303.49|0
1649353040000|2022-04-07 17:37:20|306.5|304.1|306.71|304.31|306.71|304.31|306.5|304.1|0
1649353050000|2022-04-07 17:37:30|306.5|304.1|306.91|304.51|306.91|304.51|306.3|303.9|0
1649353060000|2022-04-07 17:37:40|306.81|304.41|306.91|304.51|306.91|304.51|306.71|304.31|0
1649353070000|2022-04-07 17:37:50|306.4|304|306.71|304.31|306.71|304.31|306.4|304|0
1649353080000|2022-04-07 17:38:00|306.91|304.51|306.71|304.31|306.91|304.51|306.5|304.1|0
1649353090000|2022-04-07 17:38:10|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649353100000|2022-04-07 17:38:20|306.09|303.69|306.3|303.9|306.5|304.1|306.09|303.69|0
1649353110000|2022-04-07 17:38:30|305.99|303.59|306.3|303.9|306.3|303.9|305.99|303.59|0
1649353120000|2022-04-07 17:38:40|306.71|304.31|306.71|304.31|306.71|304.31|306.5|304.1|0
1649353130000|2022-04-07 17:38:50|306.5|304.1|306.3|303.9|306.5|304.1|306.2|303.8|0
1649353140000|2022-04-07 17:39:00|306.5|304.1|306.61|304.21|306.61|304.21|306.3|303.9|0
1649353150000|2022-04-07 17:39:10|306.71|304.31|306.5|304.1|306.91|304.51|306.5|304.1|0
1649353160000|2022-04-07 17:39:20|306.3|303.9|306.4|304|306.4|304|306.09|303.69|0
1649353170000|2022-04-07 17:39:30|306.71|304.31|306.91|304.51|306.91|304.51|306.71|304.31|0
1649353180000|2022-04-07 17:39:40|306.71|304.31|307.32|304.92|307.32|304.92|306.71|304.31|0
1649353190000|2022-04-07 17:39:50|307.52|305.12|308.34|305.94|308.34|305.94|307.52|305.12|0
1649353200000|2022-04-07 17:40:00|307.32|304.92|307.32|304.92|307.32|304.92|307.32|304.92|0
1649353210000|2022-04-07 17:40:10|307.73|305.33|308.34|305.94|308.34|305.94|307.73|305.33|0
1649353220000|2022-04-07 17:40:20|308.14|305.74|307.93|305.53|308.14|305.74|307.52|305.12|0
1649353230000|2022-04-07 17:40:30|307.52|305.12|307.63|305.23|307.63|305.23|307.11|304.71|0
1649353240000|2022-04-07 17:40:40|306.91|304.51|306.71|304.31|306.91|304.51|306.71|304.31|0
1649353250000|2022-04-07 17:40:50|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1649353260000|2022-04-07 17:41:00|306.5|304.1|306.09|303.69|306.5|304.1|305.68|303.28|0
1649353270000|2022-04-07 17:41:10|305.89|303.49|306.7|304.3|306.7|304.3|305.89|303.49|0
1649353280000|2022-04-07 17:41:20|306.91|304.51|307.73|305.33|307.73|305.33|306.91|304.51|0
1649353290000|2022-04-07 17:41:30|307.52|305.12|307.52|305.12|307.93|305.53|307.52|305.12|0
1649353300000|2022-04-07 17:41:40|307.73|305.33|307.93|305.53|307.93|305.53|307.73|305.33|0
1649353310000|2022-04-07 17:41:50|307.52|305.12|307.11|304.71|307.93|305.53|307.11|304.71|0
1649353320000|2022-04-07 17:42:00|307.52|305.12|307.93|305.53|308.14|305.74|307.52|305.12|0
1649353330000|2022-04-07 17:42:10|307.83|305.43|307.32|304.92|307.83|305.43|307.32|304.92|0
1649353340000|2022-04-07 17:42:20|307.52|305.12|307.73|305.33|307.93|305.53|307.32|304.92|0
1649353350000|2022-04-07 17:42:30|307.83|305.43|307.73|305.33|307.83|305.43|307.73|305.33|0
1649353360000|2022-04-07 17:42:40|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1649353370000|2022-04-07 17:42:50|307.93|305.53|308.14|305.74|308.14|305.74|307.73|305.33|0
1649353380000|2022-04-07 17:43:00|308.34|305.94|307.11|304.71|308.34|305.94|307.11|304.71|0
1649353390000|2022-04-07 17:43:10|306.7|304.3|307.93|305.53|307.93|305.53|306.7|304.3|0
1649353400000|2022-04-07 17:43:20|308.14|305.74|307.52|305.12|308.14|305.74|307.52|305.12|0
1649353410000|2022-04-07 17:43:30|307.73|305.33|307.52|305.12|307.73|305.33|307.52|305.12|0
1649353420000|2022-04-07 17:43:40|307.11|304.71|306.91|304.51|307.11|304.71|306.91|304.51|0
1649353430000|2022-04-07 17:43:50|306.7|304.3|306.7|304.3|306.91|304.51|306.7|304.3|0
1649353440000|2022-04-07 17:44:00|306.91|304.51|306.7|304.3|306.91|304.51|306.7|304.3|0
1649353450000|2022-04-07 17:44:10|306.5|304.1|306.7|304.3|306.91|304.51|306.5|304.1|0
1649353460000|2022-04-07 17:44:20|306.91|304.51|307.11|304.71|307.11|304.71|306.91|304.51|0
1649353470000|2022-04-07 17:44:30|306.91|304.51|307.22|304.82|307.32|304.92|306.91|304.51|0
1649353480000|2022-04-07 17:44:40|306.91|304.51|307.22|304.82|307.22|304.82|306.91|304.51|0
1649353490000|2022-04-07 17:44:50|307.52|305.12|307.93|305.53|307.93|305.53|307.52|305.12|0
1649353500000|2022-04-07 17:45:00|308.14|305.74|308.14|305.74|308.14|305.74|307.93|305.53|0
1649353510000|2022-04-07 17:45:10|308.75|306.35|308.34|305.94|308.75|306.35|308.34|305.94|0
1649353520000|2022-04-07 17:45:20|307.73|305.33|307.32|304.92|307.73|305.33|307.11|304.71|0
1649353530000|2022-04-07 17:45:30|307.11|304.71|307.32|304.92|307.63|305.23|307.11|304.71|0
1649353540000|2022-04-07 17:45:40|307.52|305.12|306.91|304.51|307.52|305.12|306.91|304.51|0
1649353550000|2022-04-07 17:45:50|307.11|304.71|306.91|304.51|307.32|304.92|306.91|304.51|0
1649353560000|2022-04-07 17:46:00|305.99|303.59|305.89|303.49|306.09|303.69|305.89|303.49|0
1649353570000|2022-04-07 17:46:10|306.09|303.69|305.58|303.18|306.09|303.69|305.58|303.18|0
1649353580000|2022-04-07 17:46:20|305.27|302.87|305.07|302.67|305.27|302.87|305.07|302.67|0
1649353590000|2022-04-07 17:46:30|304.87|302.47|304.66|302.26|305.07|302.67|304.66|302.26|0
1649353600000|2022-04-07 17:46:40|304.87|302.47|305.58|303.18|305.68|303.28|304.87|302.47|0
1649353610000|2022-04-07 17:46:50|305.27|302.87|306.7|304.3|306.7|304.3|305.27|302.87|0
1649353620000|2022-04-07 17:47:00|306.91|304.51|307.11|304.71|307.11|304.71|306.7|304.3|0
1649353630000|2022-04-07 17:47:10|307.32|304.92|308.14|305.74|308.14|305.74|307.32|304.92|0
1649353640000|2022-04-07 17:47:20|307.93|305.53|308.75|306.35|308.75|306.35|307.93|305.53|0
1649353650000|2022-04-07 17:47:30|308.65|306.25|308.75|306.35|308.75|306.35|308.54|306.14|0
1649353660000|2022-04-07 17:47:40|307.73|305.33|308.13|305.73|308.13|305.73|307.32|304.92|0
1649353670000|2022-04-07 17:47:50|307.93|305.53|308.54|306.14|308.54|306.14|307.93|305.53|0
1649353680000|2022-04-07 17:48:00|308.95|306.55|308.75|306.35|308.95|306.55|308.75|306.35|0
1649353690000|2022-04-07 17:48:10|309.36|306.96|309.36|306.96|309.36|306.96|309.36|306.96|0
1649353700000|2022-04-07 17:48:20|308.95|306.55|308.75|306.35|308.95|306.55|308.75|306.35|0
1649353710000|2022-04-07 17:48:30|308.95|306.55|308.13|305.73|308.95|306.55|308.13|305.73|0
1649353720000|2022-04-07 17:48:40|308.34|305.94|308.54|306.14|308.54|306.14|308.13|305.73|0
1649353730000|2022-04-07 17:48:50|308.34|305.94|308.13|305.73|308.34|305.94|307.93|305.53|0
1649353740000|2022-04-07 17:49:00|308.54|306.14|308.75|306.35|308.75|306.35|308.54|306.14|0
1649353750000|2022-04-07 17:49:10|307.93|305.53|308.13|305.73|308.13|305.73|307.83|305.43|0
1649353760000|2022-04-07 17:49:20|308.54|306.14|308.54|306.14|308.54|306.14|308.34|305.94|0
1649353770000|2022-04-07 17:49:30|308.34|305.94|308.54|306.14|308.54|306.14|308.34|305.94|0
1649353780000|2022-04-07 17:49:40|308.75|306.35|308.54|306.14|308.75|306.35|308.54|306.14|0
1649353790000|2022-04-07 17:49:50|308.95|306.55|308.95|306.55|308.95|306.55|308.86|306.46|0
1649353800000|2022-04-07 17:50:00|308.65|306.25|309.36|306.96|309.36|306.96|308.65|306.25|0
1649353810000|2022-04-07 17:50:10|308.86|306.46|308.54|306.14|308.95|306.55|308.54|306.14|0
1649353820000|2022-04-07 17:50:20|308.34|305.94|308.34|305.94|308.34|305.94|308.34|305.94|0
1649353830000|2022-04-07 17:50:30|307.93|305.53|307.72|305.32|307.93|305.53|307.22|304.82|0
1649353840000|2022-04-07 17:50:40|307.52|305.12|307.11|304.71|307.52|305.12|307.11|304.71|0
1649353850000|2022-04-07 17:50:50|306.91|304.51|307.11|304.71|307.11|304.71|306.91|304.51|0
1649353860000|2022-04-07 17:51:00|306.91|304.51|307.52|305.12|307.52|305.12|306.91|304.51|0
1649353870000|2022-04-07 17:51:10|307.93|305.53|308.75|306.35|308.75|306.35|307.93|305.53|0
1649353880000|2022-04-07 17:51:20|308.13|305.73|308.34|305.94|308.54|306.14|308.13|305.73|0
1649353890000|2022-04-07 17:51:30|308.54|306.14|308.65|306.25|308.65|306.25|307.93|305.53|0
1649353900000|2022-04-07 17:51:40|308.54|306.14|309.16|306.76|309.16|306.76|308.54|306.14|0
1649353910000|2022-04-07 17:51:50|309.36|306.96|308.95|306.55|309.36|306.96|308.95|306.55|0
1649353920000|2022-04-07 17:52:00|309.57|307.17|309.57|307.17|309.77|307.37|309.57|307.17|0
1649353930000|2022-04-07 17:52:10|309.77|307.37|309.36|306.96|309.77|307.37|309.36|306.96|0
1649353940000|2022-04-07 17:52:20|309.57|307.17|309.77|307.37|309.77|307.37|309.57|307.17|0
1649353950000|2022-04-07 17:52:30|309.68|307.28|308.95|306.55|309.77|307.37|308.95|306.55|0
1649353960000|2022-04-07 17:52:40|308.75|306.35|309.26|306.86|309.36|306.96|308.75|306.35|0
1649353970000|2022-04-07 17:52:50|309.06|306.66|308.75|306.35|309.06|306.66|308.75|306.35|0
1649353980000|2022-04-07 17:53:00|308.13|305.73|308.34|305.94|308.54|306.14|308.13|305.73|0
1649353990000|2022-04-07 17:53:10|308.44|306.04|307.83|305.43|308.44|306.04|307.83|305.43|0
1649354000000|2022-04-07 17:53:20|307.72|305.32|307.93|305.53|307.93|305.53|307.72|305.32|0
1649354010000|2022-04-07 17:53:30|307.72|305.32|307.93|305.53|307.93|305.53|307.72|305.32|0
1649354020000|2022-04-07 17:53:40|308.13|305.73|307.72|305.32|308.13|305.73|307.72|305.32|0
1649354030000|2022-04-07 17:53:50|307.52|305.12|307.31|304.91|307.52|305.12|307.11|304.71|0
1649354040000|2022-04-07 17:54:00|307.11|304.71|306.9|304.5|307.31|304.91|306.9|304.5|0
1649354050000|2022-04-07 17:54:10|306.7|304.3|307.52|305.12|307.52|305.12|306.5|304.1|0
1649354060000|2022-04-07 17:54:20|307.42|305.02|308.34|305.94|308.34|305.94|307.31|304.91|0
1649354070000|2022-04-07 17:54:30|308.54|306.14|308.95|306.55|308.95|306.55|308.54|306.14|0
1649354080000|2022-04-07 17:54:40|308.54|306.14|307.52|305.12|308.54|306.14|307.52|305.12|0
1649354090000|2022-04-07 17:54:50|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1649354100000|2022-04-07 17:55:00|308.34|305.94|307.62|305.22|308.34|305.94|307.62|305.22|0
1649354110000|2022-04-07 17:55:10|307.52|305.12|307.11|304.71|307.62|305.22|307.11|304.71|0
1649354120000|2022-04-07 17:55:20|307.31|304.91|307.31|304.91|307.31|304.91|307.21|304.81|0
1649354130000|2022-04-07 17:55:30|307.11|304.71|306.9|304.5|307.31|304.91|306.9|304.5|0
1649354140000|2022-04-07 17:55:40|306.5|304.1|305.88|303.48|306.5|304.1|305.88|303.48|0
1649354150000|2022-04-07 17:55:50|305.47|303.07|302.83|300.43|305.47|303.07|302.83|300.43|0
1649354160000|2022-04-07 17:56:00|302.42|300.02|299.58|297.18|302.42|300.02|299.58|297.18|0
1649354170000|2022-04-07 17:56:10|299.78|297.38|299.78|297.38|300.79|298.39|299.78|297.38|0
1649354180000|2022-04-07 17:56:20|298.77|296.37|298.97|296.57|299.17|296.77|298.77|296.37|0
1649354190000|2022-04-07 17:56:30|299.17|296.77|299.58|297.18|299.98|297.58|299.17|296.77|0
1649354200000|2022-04-07 17:56:40|299.78|297.38|299.58|297.18|299.78|297.38|299.58|297.18|0
1649354210000|2022-04-07 17:56:50|299.78|297.38|299.78|297.38|299.89|297.49|299.78|297.38|0
1649354220000|2022-04-07 17:57:00|299.48|297.08|300.59|298.19|300.59|298.19|299.48|297.08|0
1649354230000|2022-04-07 17:57:10|299.89|297.49|300.19|297.79|300.19|297.79|299.78|297.38|0
1649354240000|2022-04-07 17:57:20|300.09|297.69|300.59|298.19|300.59|298.19|299.98|297.58|0
1649354250000|2022-04-07 17:57:30|300.39|297.99|301.2|298.8|301.2|298.8|300.39|297.99|0
1649354260000|2022-04-07 17:57:40|301|298.6|301|298.6|301.2|298.8|301|298.6|0
1649354270000|2022-04-07 17:57:50|300.79|298.39|300.29|297.89|300.79|298.39|300.29|297.89|0
1649354280000|2022-04-07 17:58:00|300.19|297.79|299.17|296.77|300.19|297.79|299.17|296.77|0
1649354290000|2022-04-07 17:58:10|298.97|296.57|298.77|296.37|298.97|296.57|298.77|296.37|0
1649354300000|2022-04-07 17:58:20|298.97|296.57|298.97|296.57|299.78|297.38|298.97|296.57|0
1649354310000|2022-04-07 17:58:30|299.58|297.18|299.58|297.18|299.78|297.38|299.58|297.18|0
1649354320000|2022-04-07 17:58:40|299.38|296.98|299.28|296.88|299.58|297.18|299.28|296.88|0
1649354330000|2022-04-07 17:58:50|299.58|297.18|299.58|297.18|299.68|297.28|299.38|296.98|0
1649354340000|2022-04-07 17:59:00|299.38|296.98|299.38|296.98|299.78|297.38|299.38|296.98|0
1649354350000|2022-04-07 17:59:10|299.17|296.77|298.97|296.57|299.17|296.77|298.97|296.57|0
1649354360000|2022-04-07 17:59:20|299.17|296.77|297.76|295.36|299.17|296.77|297.76|295.36|0
1649354370000|2022-04-07 17:59:30|297.56|295.16|296.75|294.35|297.56|295.16|296.75|294.35|0
1649354380000|2022-04-07 17:59:40|297.56|295.16|297.35|294.95|297.56|295.16|297.35|294.95|0
1649354390000|2022-04-07 17:59:50|296.95|294.55|296.55|294.15|296.95|294.55|295.74|293.34|0
1649354400000|2022-04-07 18:00:00|297.15|294.75|295.94|293.54|297.15|294.75|295.94|293.54|0
1649354410000|2022-04-07 18:00:10|296.75|294.35|296.75|294.35|296.75|294.35|296.45|294.05|0
1649354420000|2022-04-07 18:00:20|297.15|294.75|296.35|293.95|297.15|294.75|296.35|293.95|0
1649354430000|2022-04-07 18:00:30|296.55|294.15|296.55|294.15|296.95|294.55|296.55|294.15|0
1649354440000|2022-04-07 18:00:40|296.85|294.45|296.75|294.35|296.95|294.55|296.75|294.35|0
1649354450000|2022-04-07 18:00:50|296.35|293.95|296.14|293.74|296.35|293.95|295.94|293.54|0
1649354460000|2022-04-07 18:01:00|295.94|293.54|296.14|293.74|296.14|293.74|295.74|293.34|0
1649354470000|2022-04-07 18:01:10|296.95|294.55|296.75|294.35|296.95|294.55|296.75|294.35|0
1649354480000|2022-04-07 18:01:20|296.55|294.15|296.35|293.95|296.75|294.35|296.35|293.95|0
1649354490000|2022-04-07 18:01:30|295.94|293.54|294.94|292.54|295.94|293.54|294.94|292.54|0
1649354500000|2022-04-07 18:01:40|295.14|292.74|295.65|293.25|295.65|293.25|295.14|292.74|0
1649354510000|2022-04-07 18:01:50|295.14|292.74|294.94|292.54|295.14|292.74|294.84|292.44|0
1649354520000|2022-04-07 18:02:00|294.74|292.34|294.33|291.93|294.74|292.34|293.73|291.33|0
1649354530000|2022-04-07 18:02:10|294.53|292.13|294.94|292.54|295.34|292.94|294.53|292.13|0
1649354540000|2022-04-07 18:02:20|295.14|292.74|295.34|292.94|295.44|293.04|295.14|292.74|0
1649354550000|2022-04-07 18:02:30|295.54|293.14|295.85|293.45|295.85|293.45|295.54|293.14|0
1649354560000|2022-04-07 18:02:40|295.74|293.34|295.94|293.54|295.94|293.54|295.74|293.34|0
1649354570000|2022-04-07 18:02:50|295.74|293.34|295.34|292.94|295.74|293.34|294.94|292.54|0
1649354580000|2022-04-07 18:03:00|295.14|292.74|294.74|292.34|295.14|292.74|294.74|292.34|0
1649354590000|2022-04-07 18:03:10|294.53|292.13|295.14|292.74|295.14|292.74|294.53|292.13|0
1649354600000|2022-04-07 18:03:20|295.54|293.14|295.74|293.34|295.74|293.34|295.54|293.14|0
1649354610000|2022-04-07 18:03:30|295.54|293.14|295.54|293.14|295.54|293.14|295.54|293.14|0
1649354620000|2022-04-07 18:03:40|295.24|292.84|295.14|292.74|295.24|292.84|294.94|292.54|0
1649354630000|2022-04-07 18:03:50|295.54|293.14|295.74|293.34|295.74|293.34|295.54|293.14|0
1649354640000|2022-04-07 18:04:00|295.94|293.54|296.95|294.55|296.95|294.55|295.94|293.54|0
1649354650000|2022-04-07 18:04:10|297.15|294.75|297.35|294.95|297.35|294.95|297.15|294.75|0
1649354660000|2022-04-07 18:04:20|297.55|295.15|297.46|295.06|297.76|295.36|297.46|295.06|0
1649354670000|2022-04-07 18:04:30|297.55|295.15|297.76|295.36|297.76|295.36|297.55|295.15|0
1649354680000|2022-04-07 18:04:40|297.96|295.56|297.35|294.95|297.96|295.56|297.35|294.95|0
1649354690000|2022-04-07 18:04:50|296.55|294.15|296.34|293.94|296.55|294.15|296.34|293.94|0
1649354700000|2022-04-07 18:05:00|296.75|294.35|297.55|295.15|297.76|295.36|296.75|294.35|0
1649354710000|2022-04-07 18:05:10|297.35|294.95|296.65|294.25|297.35|294.95|296.65|294.25|0
1649354720000|2022-04-07 18:05:20|296.34|293.94|296.14|293.74|296.55|294.15|295.94|293.54|0
1649354730000|2022-04-07 18:05:30|295.94|293.54|296.95|294.55|296.95|294.55|295.94|293.54|0
1649354740000|2022-04-07 18:05:40|297.15|294.75|297.55|295.15|297.76|295.36|297.15|294.75|0
1649354750000|2022-04-07 18:05:50|297.76|295.36|298.16|295.76|298.16|295.76|297.76|295.36|0
1649354760000|2022-04-07 18:06:00|298.36|295.96|299.17|296.77|299.17|296.77|298.36|295.96|0
1649354770000|2022-04-07 18:06:10|298.97|296.57|299.98|297.58|299.98|297.58|298.77|296.37|0
1649354780000|2022-04-07 18:06:20|299.37|296.97|299.17|296.77|299.58|297.18|299.17|296.77|0
1649354790000|2022-04-07 18:06:30|298.97|296.57|299.58|297.18|299.58|297.18|298.97|296.57|0
1649354800000|2022-04-07 18:06:40|300.18|297.78|299.57|297.17|300.18|297.78|299.57|297.17|0
1649354810000|2022-04-07 18:06:50|299.78|297.38|299.37|296.97|299.98|297.58|299.37|296.97|0
1649354820000|2022-04-07 18:07:00|298.97|296.57|299.57|297.17|299.57|297.17|298.97|296.57|0
1649354830000|2022-04-07 18:07:10|299.17|296.77|298.97|296.57|299.57|297.17|298.97|296.57|0
1649354840000|2022-04-07 18:07:20|298.56|296.16|298.77|296.37|298.97|296.57|298.56|296.16|0
1649354850000|2022-04-07 18:07:30|298.56|296.16|298.36|295.96|298.56|296.16|298.36|295.96|0
1649354860000|2022-04-07 18:07:40|298.16|295.76|297.96|295.56|298.16|295.76|297.96|295.56|0
1649354870000|2022-04-07 18:07:50|297.76|295.36|298.56|296.16|298.56|296.16|297.76|295.36|0
1649354880000|2022-04-07 18:08:00|298.36|295.96|298.36|295.96|298.36|295.96|297.86|295.46|0
1649354890000|2022-04-07 18:08:10|298.16|295.76|298.56|296.16|298.56|296.16|297.76|295.36|0
1649354900000|2022-04-07 18:08:20|298.36|295.96|299.17|296.77|299.17|296.77|298.36|295.96|0
1649354910000|2022-04-07 18:08:30|299.37|296.97|298.77|296.37|299.37|296.97|298.77|296.37|0
1649354920000|2022-04-07 18:08:40|298.56|296.16|298.56|296.16|298.97|296.57|298.56|296.16|0
1649354930000|2022-04-07 18:08:50|298.36|295.96|298.16|295.76|298.36|295.96|297.96|295.56|0
1649354940000|2022-04-07 18:09:00|297.96|295.56|297.15|294.75|297.96|295.56|297.15|294.75|0
1649354950000|2022-04-07 18:09:10|297.25|294.85|296.54|294.14|297.25|294.85|296.34|293.94|0
1649354960000|2022-04-07 18:09:20|296.34|293.94|296.54|294.14|296.54|294.14|296.34|293.94|0
1649354970000|2022-04-07 18:09:30|296.34|293.94|296.14|293.74|296.34|293.94|296.14|293.74|0
1649354980000|2022-04-07 18:09:40|295.94|293.54|295.84|293.44|295.94|293.54|295.84|293.44|0
1649354990000|2022-04-07 18:09:50|295.54|293.14|295.34|292.94|295.54|293.14|295.24|292.84|0
1649355000000|2022-04-07 18:10:00|296.14|293.74|296.54|294.14|296.54|294.14|295.74|293.34|0
1649355010000|2022-04-07 18:10:10|296.75|294.35|296.95|294.55|296.95|294.55|296.75|294.35|0
1649355020000|2022-04-07 18:10:20|296.75|294.35|297.55|295.15|297.55|295.15|296.75|294.35|0
1649355030000|2022-04-07 18:10:30|296.95|294.55|296.75|294.35|296.95|294.55|296.75|294.35|0
1649355040000|2022-04-07 18:10:40|296.95|294.55|296.14|293.74|296.95|294.55|296.14|293.74|0
1649355050000|2022-04-07 18:10:50|295.54|293.14|295.34|292.94|295.54|293.14|295.34|292.94|0
1649355060000|2022-04-07 18:11:00|295.54|293.14|295.94|293.54|295.94|293.54|295.54|293.14|0
1649355070000|2022-04-07 18:11:10|296.14|293.74|295.94|293.54|296.14|293.74|295.74|293.34|0
1649355080000|2022-04-07 18:11:20|295.74|293.34|296.14|293.74|296.14|293.74|295.74|293.34|0
1649355090000|2022-04-07 18:11:30|295.94|293.54|295.94|293.54|295.94|293.54|295.74|293.34|0
1649355100000|2022-04-07 18:11:40|296.34|293.94|296.95|294.55|296.95|294.55|296.34|293.94|0
1649355110000|2022-04-07 18:11:50|296.74|294.34|296.54|294.14|296.74|294.34|296.34|293.94|0
1649355120000|2022-04-07 18:12:00|296.74|294.34|296.34|293.94|296.74|294.34|296.34|293.94|0
1649355130000|2022-04-07 18:12:10|296.14|293.74|295.94|293.54|296.14|293.74|295.94|293.54|0
1649355140000|2022-04-07 18:12:20|296.14|293.74|297.05|294.65|297.05|294.65|296.14|293.74|0
1649355150000|2022-04-07 18:12:30|297.15|294.75|296.74|294.34|297.15|294.75|296.54|294.14|0
1649355160000|2022-04-07 18:12:40|296.54|294.14|296.14|293.74|296.54|294.14|296.14|293.74|0
1649355170000|2022-04-07 18:12:50|296.54|294.14|297.35|294.95|297.35|294.95|296.54|294.14|0
1649355180000|2022-04-07 18:13:00|297.55|295.15|297.45|295.05|297.75|295.35|297.35|294.95|0
1649355190000|2022-04-07 18:13:10|297.55|295.15|296.74|294.34|297.55|295.15|296.74|294.34|0
1649355200000|2022-04-07 18:13:20|296.95|294.55|296.54|294.14|296.95|294.55|296.54|294.14|0
1649355210000|2022-04-07 18:13:30|296.74|294.34|296.54|294.14|296.74|294.34|296.54|294.14|0
1649355220000|2022-04-07 18:13:40|296.95|294.55|296.34|293.94|296.95|294.55|296.34|293.94|0
1649355230000|2022-04-07 18:13:50|296.54|294.14|296.34|293.94|296.54|294.14|296.34|293.94|0
1649355240000|2022-04-07 18:14:00|295.94|293.54|295.54|293.14|295.94|293.54|295.54|293.14|0
1649355250000|2022-04-07 18:14:10|295.33|292.93|294.73|292.33|295.33|292.93|294.13|291.73|0
1649355260000|2022-04-07 18:14:20|295.13|292.73|295.13|292.73|295.13|292.73|295.13|292.73|0
1649355270000|2022-04-07 18:14:30|295.33|292.93|295.54|293.14|295.54|293.14|295.33|292.93|0
1649355280000|2022-04-07 18:14:40|295.74|293.34|296.34|293.94|296.54|294.14|295.74|293.34|0
1649355290000|2022-04-07 18:14:50|296.54|294.14|296.34|293.94|296.54|294.14|296.14|293.74|0
1649355300000|2022-04-07 18:15:00|296.45|294.05|296.34|293.94|296.45|294.05|295.74|293.34|0
1649355310000|2022-04-07 18:15:10|296.74|294.34|298.16|295.76|298.16|295.76|296.74|294.34|0
1649355320000|2022-04-07 18:15:20|298.56|296.16|297.95|295.55|298.56|296.16|297.95|295.55|0
1649355330000|2022-04-07 18:15:30|297.55|295.15|297.75|295.35|297.95|295.55|297.55|295.15|0
1649355340000|2022-04-07 18:15:40|297.95|295.55|297.55|295.15|298.16|295.76|297.35|294.95|0
1649355350000|2022-04-07 18:15:50|297.75|295.35|297.55|295.15|297.86|295.46|297.55|295.15|0
1649355360000|2022-04-07 18:16:00|297.35|294.95|298.56|296.16|298.56|296.16|297.35|294.95|0
1649355370000|2022-04-07 18:16:10|298.36|295.96|297.95|295.55|298.36|295.96|297.95|295.55|0
1649355380000|2022-04-07 18:16:20|298.16|295.76|297.55|295.15|298.16|295.76|297.35|294.95|0
1649355390000|2022-04-07 18:16:30|297.35|294.95|298.06|295.66|298.06|295.66|297.35|294.95|0
1649355400000|2022-04-07 18:16:40|298.16|295.76|298.16|295.76|298.36|295.96|298.16|295.76|0
1649355410000|2022-04-07 18:16:50|297.95|295.55|297.75|295.35|297.95|295.55|297.75|295.35|0
1649355420000|2022-04-07 18:17:00|297.95|295.55|297.75|295.35|297.95|295.55|297.75|295.35|0
1649355430000|2022-04-07 18:17:10|297.95|295.55|297.15|294.75|298.16|295.76|297.15|294.75|0
1649355440000|2022-04-07 18:17:20|297.35|294.95|297.55|295.15|297.65|295.25|297.35|294.95|0
1649355450000|2022-04-07 18:17:30|297.95|295.55|297.75|295.35|297.95|295.55|297.75|295.35|0
1649355460000|2022-04-07 18:17:40|297.35|294.95|297.55|295.15|297.55|295.15|297.35|294.95|0
1649355470000|2022-04-07 18:17:50|297.75|295.35|297.95|295.55|298.36|295.96|297.75|295.35|0
1649355480000|2022-04-07 18:18:00|298.96|296.56|299.37|296.97|299.57|297.17|298.96|296.56|0
1649355490000|2022-04-07 18:18:10|299.17|296.77|299.57|297.17|299.57|297.17|299.17|296.77|0
1649355500000|2022-04-07 18:18:20|299.98|297.58|300.18|297.78|300.38|297.98|299.98|297.58|0
1649355510000|2022-04-07 18:18:30|300.38|297.98|300.38|297.98|300.38|297.98|300.38|297.98|0
1649355520000|2022-04-07 18:18:40|300.79|298.39|300.99|298.59|301.19|298.79|300.79|298.39|0
1649355530000|2022-04-07 18:18:50|301.19|298.79|301.19|298.79|301.19|298.79|301.19|298.79|0
1649355540000|2022-04-07 18:19:00|300.99|298.59|301.39|298.99|301.39|298.99|300.99|298.59|0
1649355550000|2022-04-07 18:19:10|301.6|299.2|300.99|298.59|301.6|299.2|300.99|298.59|0
1649355560000|2022-04-07 18:19:20|301.19|298.79|301.6|299.2|301.6|299.2|301.19|298.79|0
1649355570000|2022-04-07 18:19:30|301.39|298.99|301.09|298.69|301.39|298.99|301.09|298.69|0
1649355580000|2022-04-07 18:19:40|300.99|298.59|301.09|298.69|301.19|298.79|300.99|298.59|0
1649355590000|2022-04-07 18:19:50|301.19|298.79|301.19|298.79|301.39|298.99|301.19|298.79|0
1649355600000|2022-04-07 18:20:00|300.99|298.59|299.17|296.77|301.19|298.79|299.17|296.77|0
1649355610000|2022-04-07 18:20:10|299.37|296.97|298.76|296.36|299.77|297.37|298.76|296.36|0
1649355620000|2022-04-07 18:20:20|299.17|296.77|299.67|297.27|299.77|297.37|299.17|296.77|0
1649355630000|2022-04-07 18:20:30|299.57|297.17|299.57|297.17|299.67|297.27|299.57|297.17|0
1649355640000|2022-04-07 18:20:40|299.77|297.37|299.97|297.57|299.97|297.57|299.77|297.37|0
1649355650000|2022-04-07 18:20:50|299.57|297.17|299.37|296.97|299.97|297.57|299.37|296.97|0
1649355660000|2022-04-07 18:21:00|299.16|296.76|298.76|296.36|299.16|296.76|298.76|296.36|0
1649355670000|2022-04-07 18:21:10|299.16|296.76|299.97|297.57|299.97|297.57|299.16|296.76|0
1649355680000|2022-04-07 18:21:20|300.18|297.78|300.18|297.78|300.58|298.18|300.18|297.78|0
1649355690000|2022-04-07 18:21:30|300.38|297.98|299.97|297.57|300.38|297.98|299.97|297.57|0
1649355700000|2022-04-07 18:21:40|299.77|297.37|299.77|297.37|299.77|297.37|299.27|296.87|0
1649355710000|2022-04-07 18:21:50|299.37|296.97|299.37|296.97|299.57|297.17|299.37|296.97|0
1649355720000|2022-04-07 18:22:00|299.57|297.17|299.57|297.17|299.57|297.17|299.47|297.07|0
1649355730000|2022-04-07 18:22:10|300.28|297.88|299.97|297.57|300.38|297.98|299.97|297.57|0
1649355740000|2022-04-07 18:22:20|299.67|297.27|299.57|297.17|299.67|297.27|299.57|297.17|0
1649355750000|2022-04-07 18:22:30|299.77|297.37|299.16|296.76|299.77|297.37|299.16|296.76|0
1649355760000|2022-04-07 18:22:40|299.37|296.97|299.37|296.97|299.57|297.17|299.37|296.97|0
1649355770000|2022-04-07 18:22:50|299.57|297.17|298.96|296.56|299.57|297.17|298.96|296.56|0
1649355780000|2022-04-07 18:23:00|299.27|296.87|299.16|296.76|299.37|296.97|299.16|296.76|0
1649355790000|2022-04-07 18:23:10|299.57|297.17|299.57|297.17|299.57|297.17|299.57|297.17|0
1649355800000|2022-04-07 18:23:20|299.47|297.07|299.47|297.07|299.47|297.07|299.37|296.97|0
1649355810000|2022-04-07 18:23:30|299.37|296.97|298.96|296.56|299.57|297.17|298.96|296.56|0
1649355820000|2022-04-07 18:23:40|298.76|296.36|298.35|295.95|298.76|296.36|298.35|295.95|0
1649355830000|2022-04-07 18:23:50|298.26|295.86|298.35|295.95|298.35|295.95|298.15|295.75|0
1649355840000|2022-04-07 18:24:00|298.56|296.16|298.96|296.56|298.96|296.56|298.15|295.75|0
1649355850000|2022-04-07 18:24:10|298.66|296.26|298.76|296.36|298.96|296.56|298.66|296.26|0
1649355860000|2022-04-07 18:24:20|298.35|295.95|297.95|295.55|298.35|295.95|297.95|295.55|0
1649355870000|2022-04-07 18:24:30|298.15|295.75|298.56|296.16|298.56|296.16|298.15|295.75|0
1649355880000|2022-04-07 18:24:40|298.76|296.36|298.96|296.56|299.07|296.67|298.76|296.36|0
1649355890000|2022-04-07 18:24:50|299.16|296.76|297.95|295.55|299.16|296.76|297.95|295.55|0
1649355900000|2022-04-07 18:25:00|297.75|295.35|296.34|293.94|297.75|295.35|296.34|293.94|0
1649355910000|2022-04-07 18:25:10|296.54|294.14|296.14|293.74|296.54|294.14|295.93|293.53|0
1649355920000|2022-04-07 18:25:20|295.84|293.44|296.14|293.74|296.34|293.94|295.84|293.44|0
1649355930000|2022-04-07 18:25:30|295.84|293.44|295.03|292.63|295.84|293.44|294.93|292.53|0
1649355940000|2022-04-07 18:25:40|294.53|292.13|295.33|292.93|295.33|292.93|294.53|292.13|0
1649355950000|2022-04-07 18:25:50|295.53|293.13|295.13|292.73|295.53|293.13|295.13|292.73|0
1649355960000|2022-04-07 18:26:00|294.73|292.33|293.12|290.72|294.73|292.33|293.12|290.72|0
1649355970000|2022-04-07 18:26:10|292.92|290.52|292.72|290.32|292.92|290.52|291.72|289.32|0
1649355980000|2022-04-07 18:26:20|292.92|290.52|292.92|290.52|292.92|290.52|292.12|289.72|0
1649355990000|2022-04-07 18:26:30|292.62|290.22|292.32|289.92|292.62|290.22|292.32|289.92|0
1649356000000|2022-04-07 18:26:40|291.92|289.52|292.62|290.22|292.62|290.22|291.92|289.52|0
1649356010000|2022-04-07 18:26:50|292.32|289.92|292.32|289.92|292.52|290.12|292.32|289.92|0
1649356020000|2022-04-07 18:27:00|292.02|289.62|291.72|289.32|292.12|289.72|291.32|288.92|0
1649356030000|2022-04-07 18:27:10|291.52|289.12|291.32|288.92|291.52|289.12|291.12|288.72|0
1649356040000|2022-04-07 18:27:20|291.72|289.32|292.32|289.92|292.52|290.12|291.72|289.32|0
1649356050000|2022-04-07 18:27:30|291.92|289.52|292.72|290.32|292.72|290.32|291.92|289.52|0
1649356060000|2022-04-07 18:27:40|292.52|290.12|292.32|289.92|292.52|290.12|292.32|289.92|0
1649356070000|2022-04-07 18:27:50|291.92|289.52|292.72|290.32|292.72|290.32|291.92|289.52|0
1649356080000|2022-04-07 18:28:00|292.32|289.92|292.72|290.32|292.72|290.32|292.32|289.92|0
1649356090000|2022-04-07 18:28:10|292.92|290.52|293.12|290.72|293.32|290.92|292.92|290.52|0
1649356100000|2022-04-07 18:28:20|293.32|290.92|293.92|291.52|293.92|291.52|293.32|290.92|0
1649356110000|2022-04-07 18:28:30|294.12|291.72|295.33|292.93|295.33|292.93|294.12|291.72|0
1649356120000|2022-04-07 18:28:40|295.53|293.13|294.93|292.53|295.53|293.13|294.93|292.53|0
1649356130000|2022-04-07 18:28:50|295.13|292.73|295.13|292.73|295.33|292.93|295.13|292.73|0
1649356140000|2022-04-07 18:29:00|295.73|293.33|296.54|294.14|296.54|294.14|295.53|293.13|0
1649356150000|2022-04-07 18:29:10|296.74|294.34|297.55|295.15|297.75|295.35|296.74|294.34|0
1649356160000|2022-04-07 18:29:20|297.75|295.35|299.36|296.96|299.36|296.96|297.75|295.35|0
1649356170000|2022-04-07 18:29:30|299.16|296.76|298.55|296.15|299.16|296.76|298.55|296.15|0
1649356180000|2022-04-07 18:29:40|298.46|296.06|298.96|296.56|298.96|296.56|298.46|296.06|0
1649356190000|2022-04-07 18:29:50|299.06|296.66|298.76|296.36|299.16|296.76|298.76|296.36|0
1649356200000|2022-04-07 18:30:00|299.77|297.37|299.57|297.17|299.77|297.37|299.16|296.76|0
1649356210000|2022-04-07 18:30:10|299.36|296.96|298.15|295.75|299.36|296.96|298.15|295.75|0
1649356220000|2022-04-07 18:30:20|297.75|295.35|297.95|295.55|297.95|295.55|297.75|295.35|0
1649356230000|2022-04-07 18:30:30|298.26|295.86|297.95|295.55|298.26|295.86|297.95|295.55|0
1649356240000|2022-04-07 18:30:40|297.75|295.35|297.95|295.55|297.95|295.55|297.75|295.35|0
1649356250000|2022-04-07 18:30:50|298.55|296.15|298.35|295.95|298.55|296.15|298.15|295.75|0
1649356260000|2022-04-07 18:31:00|298.55|296.15|299.57|297.17|299.57|297.17|298.55|296.15|0
1649356270000|2022-04-07 18:31:10|299.77|297.37|298.55|296.15|299.77|297.37|298.55|296.15|0
1649356280000|2022-04-07 18:31:20|299.16|296.76|299.36|296.96|299.36|296.96|298.55|296.15|0
1649356290000|2022-04-07 18:31:30|299.27|296.87|298.35|295.95|299.27|296.87|298.35|295.95|0
1649356300000|2022-04-07 18:31:40|298.55|296.15|298.15|295.75|298.66|296.26|298.15|295.75|0
1649356310000|2022-04-07 18:31:50|297.95|295.55|297.75|295.35|298.05|295.65|297.75|295.35|0
1649356320000|2022-04-07 18:32:00|298.25|295.85|299.16|296.76|299.16|296.76|298.25|295.85|0
1649356330000|2022-04-07 18:32:10|298.96|296.56|297.75|295.35|299.06|296.66|297.75|295.35|0
1649356340000|2022-04-07 18:32:20|297.54|295.14|298.25|295.85|298.25|295.85|297.54|295.14|0
1649356350000|2022-04-07 18:32:30|298.35|295.95|297.95|295.55|298.35|295.95|297.95|295.55|0
1649356360000|2022-04-07 18:32:40|297.75|295.35|297.54|295.14|297.95|295.55|297.54|295.14|0
1649356370000|2022-04-07 18:32:50|297.75|295.35|297.95|295.55|298.15|295.75|297.75|295.35|0
1649356380000|2022-04-07 18:33:00|297.75|295.35|298.15|295.75|298.15|295.75|297.75|295.35|0
1649356390000|2022-04-07 18:33:10|298.25|295.85|299.16|296.76|299.36|296.96|298.25|295.85|0
1649356400000|2022-04-07 18:33:20|299.36|296.96|299.16|296.76|299.56|297.16|299.16|296.76|0
1649356410000|2022-04-07 18:33:30|299.56|297.16|299.77|297.37|299.77|297.37|299.36|296.96|0
1649356420000|2022-04-07 18:33:40|300.37|297.97|299.56|297.16|300.37|297.97|299.56|297.16|0
1649356430000|2022-04-07 18:33:50|299.16|296.76|299.56|297.16|299.56|297.16|299.16|296.76|0
1649356440000|2022-04-07 18:34:00|299.77|297.37|299.77|297.37|299.77|297.37|299.36|296.96|0
1649356450000|2022-04-07 18:34:10|299.56|297.16|299.47|297.07|299.56|297.16|299.36|296.96|0
1649356460000|2022-04-07 18:34:20|298.96|296.56|299.56|297.16|299.56|297.16|298.96|296.56|0
1649356470000|2022-04-07 18:34:30|299.77|297.37|299.36|296.96|299.77|297.37|299.36|296.96|0
1649356480000|2022-04-07 18:34:40|299.56|297.16|298.75|296.35|299.56|297.16|298.75|296.35|0
1649356490000|2022-04-07 18:34:50|298.96|296.56|298.75|296.35|298.96|296.56|298.75|296.35|0
1649356500000|2022-04-07 18:35:00|298.35|295.95|299.77|297.37|299.77|297.37|298.35|295.95|0
1649356510000|2022-04-07 18:35:10|299.06|296.66|298.75|296.35|299.06|296.66|298.75|296.35|0
1649356520000|2022-04-07 18:35:20|298.96|296.56|299.16|296.76|299.16|296.76|298.96|296.56|0
1649356530000|2022-04-07 18:35:30|299.56|297.16|299.77|297.37|299.77|297.37|299.56|297.16|0
1649356540000|2022-04-07 18:35:40|299.56|297.16|299.56|297.16|299.77|297.37|299.56|297.16|0
1649356550000|2022-04-07 18:35:50|299.77|297.37|299.77|297.37|299.77|297.37|299.56|297.16|0
1649356560000|2022-04-07 18:36:00|299.97|297.57|300.17|297.77|300.17|297.77|299.97|297.57|0
1649356570000|2022-04-07 18:36:10|300.37|297.97|299.97|297.57|300.58|298.18|299.97|297.57|0
1649356580000|2022-04-07 18:36:20|299.56|297.16|299.77|297.37|299.77|297.37|299.56|297.16|0
1649356590000|2022-04-07 18:36:30|299.97|297.57|299.97|297.57|299.97|297.57|299.97|297.57|0
1649356600000|2022-04-07 18:36:40|300.17|297.77|299.97|297.57|300.37|297.97|299.97|297.57|0
1649356610000|2022-04-07 18:36:50|299.77|297.37|300.17|297.77|300.37|297.97|299.77|297.37|0
1649356620000|2022-04-07 18:37:00|299.97|297.57|300.07|297.67|300.07|297.67|299.97|297.57|0
1649356630000|2022-04-07 18:37:10|300.58|298.18|300.98|298.58|300.98|298.58|300.58|298.18|0
1649356640000|2022-04-07 18:37:20|300.37|297.97|300.37|297.97|300.58|298.18|300.37|297.97|0
1649356650000|2022-04-07 18:37:30|300.17|297.77|300.17|297.77|300.37|297.97|300.17|297.77|0
1649356660000|2022-04-07 18:37:40|300.07|297.67|299.97|297.57|300.17|297.77|299.97|297.57|0
1649356670000|2022-04-07 18:37:50|299.56|297.16|299.77|297.37|299.97|297.57|299.56|297.16|0
1649356680000|2022-04-07 18:38:00|299.36|296.96|299.56|297.16|299.56|297.16|299.16|296.76|0
1649356690000|2022-04-07 18:38:10|299.36|296.96|299.16|296.76|299.36|296.96|299.16|296.76|0
1649356700000|2022-04-07 18:38:20|298.96|296.56|299.16|296.76|299.16|296.76|298.96|296.56|0
1649356710000|2022-04-07 18:38:30|298.96|296.56|298.96|296.56|299.16|296.76|298.96|296.56|0
1649356720000|2022-04-07 18:38:40|298.75|296.35|298.15|295.75|298.75|296.35|298.15|295.75|0
1649356730000|2022-04-07 18:38:50|298.35|295.95|297.95|295.55|298.35|295.95|297.95|295.55|0
1649356740000|2022-04-07 18:39:00|297.74|295.34|296.73|294.33|297.74|295.34|296.73|294.33|0
1649356750000|2022-04-07 18:39:10|296.53|294.13|297.14|294.74|297.24|294.84|296.53|294.13|0
1649356760000|2022-04-07 18:39:20|297.54|295.14|297.14|294.74|297.54|295.14|297.14|294.74|0
1649356770000|2022-04-07 18:39:30|296.73|294.33|297.24|294.84|297.24|294.84|296.73|294.33|0
1649356780000|2022-04-07 18:39:40|297.14|294.74|296.94|294.54|297.14|294.74|296.94|294.54|0
1649356790000|2022-04-07 18:39:50|297.14|294.74|296.94|294.54|297.14|294.74|296.94|294.54|0
1649356800000|2022-04-07 18:40:00|297.54|295.14|298.96|296.56|298.96|296.56|297.54|295.14|0
1649356810000|2022-04-07 18:40:10|298.35|295.95|298.15|295.75|298.35|295.95|297.94|295.54|0
1649356820000|2022-04-07 18:40:20|298.96|296.56|299.16|296.76|299.16|296.76|298.96|296.56|0
1649356830000|2022-04-07 18:40:30|299.36|296.96|298.75|296.35|299.36|296.96|298.75|296.35|0
1649356840000|2022-04-07 18:40:40|298.95|296.55|298.55|296.15|298.95|296.55|298.55|296.15|0
1649356850000|2022-04-07 18:40:50|298.75|296.35|298.55|296.15|298.75|296.35|298.55|296.15|0
1649356860000|2022-04-07 18:41:00|298.35|295.95|298.15|295.75|298.35|295.95|298.15|295.75|0
1649356870000|2022-04-07 18:41:10|297.94|295.54|297.94|295.54|297.94|295.54|297.74|295.34|0
1649356880000|2022-04-07 18:41:20|298.45|296.05|297.54|295.14|298.55|296.15|297.54|295.14|0
1649356890000|2022-04-07 18:41:30|297.74|295.34|297.34|294.94|297.74|295.34|297.34|294.94|0
1649356900000|2022-04-07 18:41:40|298.35|295.95|298.15|295.75|298.35|295.95|298.15|295.75|0
1649356910000|2022-04-07 18:41:50|298.35|295.95|298.35|295.95|298.35|295.95|297.94|295.54|0
1649356920000|2022-04-07 18:42:00|298.55|296.15|298.35|295.95|298.55|296.15|298.35|295.95|0
1649356930000|2022-04-07 18:42:10|297.94|295.54|297.74|295.34|297.94|295.54|297.74|295.34|0
1649356940000|2022-04-07 18:42:20|297.54|295.14|298.15|295.75|298.35|295.95|297.54|295.14|0
1649356950000|2022-04-07 18:42:30|298.35|295.95|298.55|296.15|298.55|296.15|298.35|295.95|0
1649356960000|2022-04-07 18:42:40|298.75|296.35|299.56|297.16|299.56|297.16|298.75|296.35|0
1649356970000|2022-04-07 18:42:50|299.36|296.96|298.35|295.95|299.36|296.96|298.35|295.95|0
1649356980000|2022-04-07 18:43:00|297.94|295.54|297.54|295.14|297.94|295.54|297.54|295.14|0
1649356990000|2022-04-07 18:43:10|297.34|294.94|297.74|295.34|297.74|295.34|297.14|294.74|0
1649357000000|2022-04-07 18:43:20|297.34|294.94|297.14|294.74|297.34|294.94|297.14|294.74|0
1649357010000|2022-04-07 18:43:30|297.34|294.94|297.14|294.74|297.74|295.34|297.14|294.74|0
1649357020000|2022-04-07 18:43:40|297.34|294.94|297.54|295.14|297.74|295.34|297.34|294.94|0
1649357030000|2022-04-07 18:43:50|297.34|294.94|297.34|294.94|297.34|294.94|297.24|294.84|0
1649357040000|2022-04-07 18:44:00|296.93|294.53|296.33|293.93|296.93|294.53|296.13|293.73|0
1649357050000|2022-04-07 18:44:10|296.13|293.73|295.12|292.72|296.13|293.73|295.12|292.72|0
1649357060000|2022-04-07 18:44:20|295.52|293.12|295.73|293.33|295.73|293.33|295.52|293.12|0
1649357070000|2022-04-07 18:44:30|295.52|293.12|294.72|292.32|295.52|293.12|294.72|292.32|0
1649357080000|2022-04-07 18:44:40|294.42|292.02|294.52|292.12|294.52|292.12|294.42|292.02|0
1649357090000|2022-04-07 18:44:50|294.72|292.32|295.32|292.92|295.32|292.92|294.72|292.32|0
1649357100000|2022-04-07 18:45:00|295.12|292.72|295.93|293.53|295.93|293.53|295.12|292.72|0
1649357110000|2022-04-07 18:45:10|295.72|293.32|294.82|292.42|295.72|293.32|294.82|292.42|0
1649357120000|2022-04-07 18:45:20|294.72|292.32|295.93|293.53|295.93|293.53|294.72|292.32|0
1649357130000|2022-04-07 18:45:30|296.13|293.73|296.33|293.93|296.33|293.93|296.13|293.73|0
1649357140000|2022-04-07 18:45:40|295.93|293.53|294.92|292.52|296.13|293.73|294.92|292.52|0
1649357150000|2022-04-07 18:45:50|295.12|292.72|295.52|293.12|295.52|293.12|294.52|292.12|0
1649357160000|2022-04-07 18:46:00|295.83|293.43|296.53|294.13|296.53|294.13|295.83|293.43|0
1649357170000|2022-04-07 18:46:10|296.73|294.33|296.73|294.33|296.93|294.53|296.73|294.33|0
1649357180000|2022-04-07 18:46:20|296.53|294.13|297.13|294.73|297.13|294.73|296.53|294.13|0
1649357190000|2022-04-07 18:46:30|296.53|294.13|296.53|294.13|296.73|294.33|296.53|294.13|0
1649357200000|2022-04-07 18:46:40|296.33|293.93|296.93|294.53|296.93|294.53|296.33|293.93|0
1649357210000|2022-04-07 18:46:50|296.33|293.93|296.03|293.63|296.33|293.93|296.03|293.63|0
1649357220000|2022-04-07 18:47:00|296.63|294.23|296.73|294.33|297.34|294.94|296.63|294.23|0
1649357230000|2022-04-07 18:47:10|296.33|293.93|295.72|293.32|296.33|293.93|295.72|293.32|0
1649357240000|2022-04-07 18:47:20|295.52|293.12|295.32|292.92|295.52|293.12|295.32|292.92|0
1649357250000|2022-04-07 18:47:30|295.43|293.03|295.93|293.53|295.93|293.53|295.32|292.92|0
1649357260000|2022-04-07 18:47:40|295.72|293.32|295.52|293.12|295.93|293.53|295.52|293.12|0
1649357270000|2022-04-07 18:47:50|295.32|292.92|294.92|292.52|295.32|292.92|294.92|292.52|0
1649357280000|2022-04-07 18:48:00|294.72|292.32|294.72|292.32|295.02|292.62|294.72|292.32|0
1649357290000|2022-04-07 18:48:10|294.12|291.72|293.71|291.31|294.12|291.72|293.42|291.02|0
1649357300000|2022-04-07 18:48:20|293.31|290.91|293.62|291.22|293.62|291.22|293.31|290.91|0
1649357310000|2022-04-07 18:48:30|293.51|291.11|293.31|290.91|293.71|291.31|293.31|290.91|0
1649357320000|2022-04-07 18:48:40|293.51|291.11|293.31|290.91|293.91|291.51|293.31|290.91|0
1649357330000|2022-04-07 18:48:50|293.11|290.71|292.71|290.31|293.11|290.71|292.71|290.31|0
1649357340000|2022-04-07 18:49:00|291.51|289.11|290.71|288.31|291.51|289.11|290.71|288.31|0
1649357350000|2022-04-07 18:49:10|290.91|288.51|290.71|288.31|290.91|288.51|290.51|288.11|0
1649357360000|2022-04-07 18:49:20|290.31|287.91|290.71|288.31|290.91|288.51|290.31|287.91|0
1649357370000|2022-04-07 18:49:30|290.91|288.51|291.91|289.51|291.91|289.51|290.91|288.51|0
1649357380000|2022-04-07 18:49:40|291.31|288.91|291.51|289.11|291.61|289.21|291.31|288.91|0
1649357390000|2022-04-07 18:49:50|291.31|288.91|292.11|289.71|292.11|289.71|291.31|288.91|0
1649357400000|2022-04-07 18:50:00|292.91|290.51|293.11|290.71|293.11|290.71|292.91|290.51|0
1649357410000|2022-04-07 18:50:10|293.31|290.91|293.11|290.71|293.31|290.91|292.71|290.31|0
1649357420000|2022-04-07 18:50:20|293.31|290.91|293.31|290.91|293.51|291.11|293.31|290.91|0
1649357430000|2022-04-07 18:50:30|292.91|290.51|292.91|290.51|293.22|290.82|292.71|290.31|0
1649357440000|2022-04-07 18:50:40|292.81|290.41|292.11|289.71|292.81|290.41|292.11|289.71|0
1649357450000|2022-04-07 18:50:50|291.51|289.11|290.91|288.51|291.51|289.11|290.91|288.51|0
1649357460000|2022-04-07 18:51:00|291.11|288.71|290.91|288.51|291.31|288.91|290.71|288.31|0
1649357470000|2022-04-07 18:51:10|291.31|288.91|291.11|288.71|291.31|288.91|290.91|288.51|0
1649357480000|2022-04-07 18:51:20|291.51|289.11|290.11|287.71|291.51|289.11|290.11|287.71|0
1649357490000|2022-04-07 18:51:30|290.51|288.11|289.91|287.51|290.51|288.11|289.91|287.51|0
1649357500000|2022-04-07 18:51:40|290.11|287.71|290.11|287.71|290.11|287.71|289.91|287.51|0
1649357510000|2022-04-07 18:51:50|289.71|287.31|289.91|287.51|289.91|287.51|289.51|287.11|0
1649357520000|2022-04-07 18:52:00|289.51|287.11|289.91|287.51|289.91|287.51|289.51|287.11|0
1649357530000|2022-04-07 18:52:10|290.11|287.71|290.11|287.71|290.21|287.81|290.11|287.71|0
1649357540000|2022-04-07 18:52:20|289.91|287.51|289.51|287.11|289.91|287.51|289.51|287.11|0
1649357550000|2022-04-07 18:52:30|289.71|287.31|290.11|287.71|290.11|287.71|289.51|287.11|0
1649357560000|2022-04-07 18:52:40|289.51|287.11|289.71|287.31|289.71|287.31|289.51|287.11|0
1649357570000|2022-04-07 18:52:50|290.11|287.71|289.71|287.31|290.11|287.71|289.71|287.31|0
1649357580000|2022-04-07 18:53:00|289.31|286.91|288.51|286.11|289.31|286.91|288.51|286.11|0
1649357590000|2022-04-07 18:53:10|288.12|285.72|288.12|285.72|288.12|285.72|288.12|285.72|0
1649357600000|2022-04-07 18:53:20|288.31|285.91|288.71|286.31|288.71|286.31|288.12|285.72|0
1649357610000|2022-04-07 18:53:30|288.12|285.72|288.51|286.11|288.51|286.11|287.92|285.52|0
1649357620000|2022-04-07 18:53:40|288.71|286.31|288.82|286.42|288.82|286.42|288.51|286.11|0
1649357630000|2022-04-07 18:53:50|289.11|286.71|289.51|287.11|289.51|287.11|288.91|286.51|0
1649357640000|2022-04-07 18:54:00|289.11|286.71|289.71|287.31|289.71|287.31|289.11|286.71|0
1649357650000|2022-04-07 18:54:10|289.91|287.51|289.71|287.31|289.91|287.51|289.51|287.11|0
1649357660000|2022-04-07 18:54:20|289.51|287.11|288.91|286.51|289.51|287.11|288.91|286.51|0
1649357670000|2022-04-07 18:54:30|288.31|285.91|288.51|286.11|288.51|286.11|288.31|285.91|0
1649357680000|2022-04-07 18:54:40|288.31|285.91|288.51|286.11|288.51|286.11|288.31|285.91|0
1649357690000|2022-04-07 18:54:50|288.71|286.31|288.91|286.51|289.11|286.71|288.71|286.31|0
1649357700000|2022-04-07 18:55:00|288.51|286.11|288.12|285.72|288.51|286.11|288.12|285.72|0
1649357710000|2022-04-07 18:55:10|286.53|284.13|287.52|285.12|287.52|285.12|286.53|284.13|0
1649357720000|2022-04-07 18:55:20|287.92|285.52|287.32|284.92|287.92|285.52|287.32|284.92|0
1649357730000|2022-04-07 18:55:30|287.12|284.72|286.92|284.52|287.12|284.72|286.92|284.52|0
1649357740000|2022-04-07 18:55:40|287.32|284.92|287.12|284.72|287.32|284.92|286.92|284.52|0
1649357750000|2022-04-07 18:55:50|286.92|284.52|287.52|285.12|287.52|285.12|286.92|284.52|0
1649357760000|2022-04-07 18:56:00|285.93|283.53|286.33|283.93|286.33|283.93|285.73|283.33|0
1649357770000|2022-04-07 18:56:10|285.93|283.53|286.33|283.93|286.33|283.93|285.93|283.53|0
1649357780000|2022-04-07 18:56:20|286.72|284.32|286.92|284.52|286.92|284.52|286.52|284.12|0
1649357790000|2022-04-07 18:56:30|286.52|284.12|287.12|284.72|287.12|284.72|286.52|284.12|0
1649357800000|2022-04-07 18:56:40|287.72|285.32|287.32|284.92|287.72|285.32|287.32|284.92|0
1649357810000|2022-04-07 18:56:50|286.92|284.52|287.52|285.12|287.52|285.12|286.92|284.52|0
1649357820000|2022-04-07 18:57:00|287.32|284.92|286.92|284.52|287.52|285.12|286.92|284.52|0
1649357830000|2022-04-07 18:57:10|287.12|284.72|286.92|284.52|287.12|284.72|286.72|284.32|0
1649357840000|2022-04-07 18:57:20|286.52|284.12|285.73|283.33|286.52|284.12|285.73|283.33|0
1649357850000|2022-04-07 18:57:30|285.93|283.53|285.53|283.13|285.93|283.53|285.53|283.13|0
1649357860000|2022-04-07 18:57:40|285.73|283.33|285.93|283.53|285.93|283.53|285.53|283.13|0
1649357870000|2022-04-07 18:57:50|286.13|283.73|285.93|283.53|286.13|283.73|285.93|283.53|0
1649357880000|2022-04-07 18:58:00|286.13|283.73|285.73|283.33|286.52|284.12|285.73|283.33|0
1649357890000|2022-04-07 18:58:10|286.13|283.73|285.33|282.93|286.13|283.73|285.33|282.93|0
1649357900000|2022-04-07 18:58:20|285.53|283.13|285.73|283.33|285.93|283.53|285.53|283.13|0
1649357910000|2022-04-07 18:58:30|285.53|283.13|285.73|283.33|285.73|283.33|285.53|283.13|0
1649357920000|2022-04-07 18:58:40|285.93|283.53|285.73|283.33|285.93|283.53|285.73|283.33|0
1649357930000|2022-04-07 18:58:50|285.93|283.53|285.53|283.13|285.93|283.53|285.53|283.13|0
1649357940000|2022-04-07 18:59:00|285.33|282.93|286.13|283.73|286.13|283.73|285.33|282.93|0
1649357950000|2022-04-07 18:59:10|285.73|283.33|284.54|282.14|285.73|283.33|284.54|282.14|0
1649357960000|2022-04-07 18:59:20|284.74|282.34|284.74|282.34|284.74|282.34|284.54|282.14|0
1649357970000|2022-04-07 18:59:30|284.54|282.14|284.74|282.34|284.74|282.34|284.54|282.14|0
1649357980000|2022-04-07 18:59:40|284.94|282.54|284.74|282.34|284.94|282.54|284.54|282.14|0
1649357990000|2022-04-07 18:59:50|284.94|282.54|282.17|279.77|284.94|282.54|281.58|279.18|0
1649358000000|2022-04-07 19:00:00|283.75|281.35|282.96|280.56|283.75|281.35|282.96|280.56|0
1649358010000|2022-04-07 19:00:10|283.55|281.15|281.78|279.38|283.55|281.15|281.78|279.38|0
1649358020000|2022-04-07 19:00:20|282.08|279.68|281.58|279.18|282.08|279.68|281.58|279.18|0
1649358030000|2022-04-07 19:00:30|282.37|279.97|281.97|279.57|282.76|280.36|281.97|279.57|0
1649358040000|2022-04-07 19:00:40|281.88|279.48|281.97|279.57|281.97|279.57|281.78|279.38|0
1649358050000|2022-04-07 19:00:50|281.19|278.79|280.99|278.59|281.19|278.79|280.79|278.39|0
1649358060000|2022-04-07 19:01:00|281.38|278.98|281.97|279.57|281.97|279.57|280.99|278.59|0
1649358070000|2022-04-07 19:01:10|282.17|279.77|280.79|278.39|282.17|279.77|280.6|278.2|0
1649358080000|2022-04-07 19:01:20|280.99|278.59|281.19|278.79|281.19|278.79|280.79|278.39|0
1649358090000|2022-04-07 19:01:30|280.4|278|279.42|277.02|280.4|278|279.42|277.02|0
1649358100000|2022-04-07 19:01:40|279.22|276.82|279.22|276.82|279.22|276.82|279.02|276.62|0
1649358110000|2022-04-07 19:01:50|278.83|276.43|279.02|276.62|279.02|276.62|278.83|276.43|0
1649358120000|2022-04-07 19:02:00|279.22|276.82|279.02|276.62|279.22|276.82|278.83|276.43|0
1649358130000|2022-04-07 19:02:10|279.22|276.82|278.24|275.84|279.22|276.82|278.24|275.84|0
1649358140000|2022-04-07 19:02:20|278.63|276.23|279.02|276.62|279.22|276.82|278.63|276.23|0
1649358150000|2022-04-07 19:02:30|279.42|277.02|278.83|276.43|279.42|277.02|278.63|276.23|0
1649358160000|2022-04-07 19:02:40|279.13|276.73|279.02|276.62|279.22|276.82|279.02|276.62|0
1649358170000|2022-04-07 19:02:50|278.63|276.23|281.61|279.21|281.61|279.21|277.85|275.45|0
1649358180000|2022-04-07 19:03:00|282.38|279.98|280.4|278|282.38|279.98|280.4|278|0
1649358190000|2022-04-07 19:03:10|280.79|278.39|279.62|277.22|280.79|278.39|279.62|277.22|0
1649358200000|2022-04-07 19:03:20|280.01|277.61|279.81|277.41|280.2|277.8|279.81|277.41|0
1649358210000|2022-04-07 19:03:30|279.62|277.22|279.81|277.41|279.81|277.41|279.62|277.22|0
1649358220000|2022-04-07 19:03:40|280.01|277.61|280.01|277.61|280.01|277.61|279.81|277.41|0
1649358230000|2022-04-07 19:03:50|280.2|277.8|280.11|277.71|280.2|277.8|280.11|277.71|0
1649358240000|2022-04-07 19:04:00|280.4|278|280.59|278.19|280.59|278.19|280.2|277.8|0
1649358250000|2022-04-07 19:04:10|281.18|278.78|280.69|278.29|281.18|278.78|280.69|278.29|0
1649358260000|2022-04-07 19:04:20|280.2|277.8|280.01|277.61|280.4|278|280.01|277.61|0
1649358270000|2022-04-07 19:04:30|280.2|277.8|280.4|278|280.4|278|280.01|277.61|0
1649358280000|2022-04-07 19:04:40|280.2|277.8|280.11|277.71|280.2|277.8|280.01|277.61|0
1649358290000|2022-04-07 19:04:50|280.01|277.61|280.01|277.61|280.01|277.61|279.62|277.22|0
1649358300000|2022-04-07 19:05:00|280.2|277.8|280.2|277.8|280.2|277.8|279.81|277.41|0
1649358310000|2022-04-07 19:05:10|280.79|278.39|281.18|278.78|281.57|279.17|280.79|278.39|0
1649358320000|2022-04-07 19:05:20|280.79|278.39|280.4|278|280.79|278.39|280.4|278|0
1649358330000|2022-04-07 19:05:30|280.5|278.1|281.18|278.78|281.18|278.78|280.5|278.1|0
1649358340000|2022-04-07 19:05:40|280.98|278.58|280.79|278.39|280.98|278.58|280.59|278.19|0
1649358350000|2022-04-07 19:05:50|280.4|278|280.59|278.19|280.59|278.19|280.4|278|0
1649358360000|2022-04-07 19:06:00|280.98|278.58|280.79|278.39|280.98|278.58|280.79|278.39|0
1649358370000|2022-04-07 19:06:10|280.01|277.61|279.81|277.41|280.2|277.8|279.81|277.41|0
1649358380000|2022-04-07 19:06:20|279.62|277.22|279.42|277.02|279.72|277.32|279.42|277.02|0
1649358390000|2022-04-07 19:06:30|279.03|276.63|278.25|275.85|279.03|276.63|277.67|275.27|0
1649358400000|2022-04-07 19:06:40|278.05|275.65|277.47|275.07|278.05|275.65|277.47|275.07|0
1649358410000|2022-04-07 19:06:50|278.25|275.85|278.83|276.43|278.83|276.43|278.05|275.65|0
1649358420000|2022-04-07 19:07:00|279.22|276.82|279.03|276.63|279.22|276.82|278.64|276.24|0
1649358430000|2022-04-07 19:07:10|278.83|276.43|279.22|276.82|279.22|276.82|278.44|276.04|0
1649358440000|2022-04-07 19:07:20|279.03|276.63|280.2|277.8|280.2|277.8|279.03|276.63|0
1649358450000|2022-04-07 19:07:30|280.4|278|280.01|277.61|280.4|278|280.01|277.61|0
1649358460000|2022-04-07 19:07:40|280.79|278.39|280.5|278.1|280.98|278.58|280.5|278.1|0
1649358470000|2022-04-07 19:07:50|280.79|278.39|280.79|278.39|280.79|278.39|280.59|278.19|0
1649358480000|2022-04-07 19:08:00|280.59|278.19|280.59|278.19|280.59|278.19|280.59|278.19|0
1649358490000|2022-04-07 19:08:10|280.4|278|280.89|278.49|280.89|278.49|280.4|278|0
1649358500000|2022-04-07 19:08:20|280.98|278.58|280.59|278.19|280.98|278.58|280.59|278.19|0
1649358510000|2022-04-07 19:08:30|280.79|278.39|280.79|278.39|280.98|278.58|280.79|278.39|0
1649358520000|2022-04-07 19:08:40|280.4|278|280.2|277.8|280.59|278.19|280.2|277.8|0
1649358530000|2022-04-07 19:08:50|279.81|277.41|279.42|277.02|280|277.6|279.42|277.02|0
1649358540000|2022-04-07 19:09:00|280|277.6|278.83|276.43|280.4|278|278.83|276.43|0
1649358550000|2022-04-07 19:09:10|279.22|276.82|278.64|276.24|279.22|276.82|278.64|276.24|0
1649358560000|2022-04-07 19:09:20|278.83|276.43|279.42|277.02|279.42|277.02|278.83|276.43|0
1649358570000|2022-04-07 19:09:30|279.22|276.82|279.03|276.63|279.22|276.82|279.03|276.63|0
1649358580000|2022-04-07 19:09:40|278.05|275.65|277.66|275.26|278.05|275.65|277.66|275.26|0
1649358590000|2022-04-07 19:09:50|277.27|274.87|277.86|275.46|277.86|275.46|277.27|274.87|0
1649358600000|2022-04-07 19:10:00|277.66|275.26|277.66|275.26|277.66|275.26|277.66|275.26|0
1649358610000|2022-04-07 19:10:10|277.86|275.46|278.64|276.24|278.64|276.24|277.86|275.46|0
1649358620000|2022-04-07 19:10:20|278.44|276.04|278.44|276.04|278.44|276.04|278.25|275.85|0
1649358630000|2022-04-07 19:10:30|278.64|276.24|279.03|276.63|279.03|276.63|278.64|276.24|0
1649358640000|2022-04-07 19:10:40|278.83|276.43|278.83|276.43|278.83|276.43|278.83|276.43|0
1649358650000|2022-04-07 19:10:50|278.44|276.04|277.66|275.26|278.44|276.04|277.66|275.26|0
1649358660000|2022-04-07 19:11:00|277.57|275.17|276.5|274.1|277.57|275.17|276.5|274.1|0
1649358670000|2022-04-07 19:11:10|276.11|273.71|276.11|273.71|276.3|273.9|275.91|273.51|0
1649358680000|2022-04-07 19:11:20|275.91|273.51|275.82|273.42|276.11|273.71|275.72|273.32|0
1649358690000|2022-04-07 19:11:30|276.11|273.71|275.91|273.51|276.3|273.9|275.91|273.51|0
1649358700000|2022-04-07 19:11:40|275.53|273.13|275.72|273.32|275.72|273.32|275.53|273.13|0
1649358710000|2022-04-07 19:11:50|275.53|273.13|276.69|274.29|276.69|274.29|275.53|273.13|0
1649358720000|2022-04-07 19:12:00|276.5|274.1|276.5|274.1|276.88|274.48|276.5|274.1|0
1649358730000|2022-04-07 19:12:10|276.3|273.9|275.53|273.13|276.3|273.9|275.53|273.13|0
1649358740000|2022-04-07 19:12:20|275.72|273.32|276.4|274|276.5|274.1|275.72|273.32|0
1649358750000|2022-04-07 19:12:30|276.5|274.1|276.11|273.71|276.5|274.1|276.11|273.71|0
1649358760000|2022-04-07 19:12:40|275.91|273.51|275.72|273.32|275.91|273.51|275.72|273.32|0
1649358770000|2022-04-07 19:12:50|276.11|273.71|275.91|273.51|276.11|273.71|275.72|273.32|0
1649358780000|2022-04-07 19:13:00|275.53|273.13|275.72|273.32|275.72|273.32|275.33|272.93|0
1649358790000|2022-04-07 19:13:10|275.82|273.42|275.33|272.93|275.82|273.42|275.33|272.93|0
1649358800000|2022-04-07 19:13:20|275.72|273.32|276.3|273.9|276.3|273.9|275.72|273.32|0
1649358810000|2022-04-07 19:13:30|276.5|274.1|276.69|274.29|276.69|274.29|276.5|274.1|0
1649358820000|2022-04-07 19:13:40|276.88|274.48|276.69|274.29|276.88|274.48|276.69|274.29|0
1649358830000|2022-04-07 19:13:50|277.08|274.68|276.79|274.39|277.08|274.68|276.69|274.29|0
1649358840000|2022-04-07 19:14:00|276.88|274.48|275.91|273.51|276.88|274.48|275.91|273.51|0
1649358850000|2022-04-07 19:14:10|275.82|273.42|275.72|273.32|275.82|273.42|275.52|273.12|0
1649358860000|2022-04-07 19:14:20|275.52|273.12|275.72|273.32|276.11|273.71|275.52|273.12|0
1649358870000|2022-04-07 19:14:30|275.91|273.51|276.21|273.81|276.21|273.81|275.91|273.51|0
1649358880000|2022-04-07 19:14:40|275.72|273.32|275.33|272.93|275.72|273.32|275.33|272.93|0
1649358890000|2022-04-07 19:14:50|275.14|272.74|275.14|272.74|275.52|273.12|275.14|272.74|0
1649358900000|2022-04-07 19:15:00|275.52|273.12|275.14|272.74|275.52|273.12|275.14|272.74|0
1649358910000|2022-04-07 19:15:10|274.94|272.54|275.52|273.12|275.52|273.12|274.94|272.54|0
1649358920000|2022-04-07 19:15:20|275.14|272.74|274.94|272.54|275.14|272.74|274.94|272.54|0
1649358930000|2022-04-07 19:15:30|274.55|272.15|274.17|271.77|274.75|272.35|274.17|271.77|0
1649358940000|2022-04-07 19:15:40|273.78|271.38|274.55|272.15|274.55|272.15|273.78|271.38|0
1649358950000|2022-04-07 19:15:50|273.97|271.57|274.75|272.35|274.75|272.35|273.97|271.57|0
1649358960000|2022-04-07 19:16:00|274.94|272.54|274.94|272.54|274.94|272.54|274.75|272.35|0
1649358970000|2022-04-07 19:16:10|275.14|272.74|274.94|272.54|275.33|272.93|274.94|272.54|0
1649358980000|2022-04-07 19:16:20|275.14|272.74|275.52|273.12|275.52|273.12|275.14|272.74|0
1649358990000|2022-04-07 19:16:30|275.14|272.74|275.52|273.12|275.52|273.12|275.14|272.74|0
1649359000000|2022-04-07 19:16:40|275.33|272.93|275.14|272.74|275.33|272.93|275.14|272.74|0
1649359010000|2022-04-07 19:16:50|274.55|272.15|274.94|272.54|274.94|272.54|274.55|272.15|0
1649359020000|2022-04-07 19:17:00|274.55|272.15|274.55|272.15|274.55|272.15|274.36|271.96|0
1649359030000|2022-04-07 19:17:10|275.72|273.32|276.11|273.71|276.11|273.71|275.72|273.32|0
1649359040000|2022-04-07 19:17:20|275.72|273.32|276.11|273.71|276.11|273.71|275.72|273.32|0
1649359050000|2022-04-07 19:17:30|276.3|273.9|276.3|273.9|276.3|273.9|276.3|273.9|0
1649359060000|2022-04-07 19:17:40|276.49|274.09|276.69|274.29|276.88|274.48|276.3|273.9|0
1649359070000|2022-04-07 19:17:50|276.79|274.39|277.47|275.07|277.47|275.07|276.79|274.39|0
1649359080000|2022-04-07 19:18:00|277.66|275.26|278.05|275.65|278.05|275.65|277.66|275.26|0
1649359090000|2022-04-07 19:18:10|277.66|275.26|278.05|275.65|278.05|275.65|277.66|275.26|0
1649359100000|2022-04-07 19:18:20|277.66|275.26|278.24|275.84|278.24|275.84|277.66|275.26|0
1649359110000|2022-04-07 19:18:30|278.44|276.04|277.85|275.45|278.44|276.04|277.85|275.45|0
1649359120000|2022-04-07 19:18:40|277.66|275.26|277.47|275.07|277.66|275.26|277.27|274.87|0
1649359130000|2022-04-07 19:18:50|277.66|275.26|277.85|275.45|277.85|275.45|277.66|275.26|0
1649359140000|2022-04-07 19:19:00|277.66|275.26|277.85|275.45|277.85|275.45|277.66|275.26|0
1649359150000|2022-04-07 19:19:10|278.44|276.04|279.02|276.62|279.02|276.62|278.44|276.04|0
1649359160000|2022-04-07 19:19:20|278.83|276.43|278.44|276.04|278.93|276.53|278.44|276.04|0
1649359170000|2022-04-07 19:19:30|278.83|276.43|279.02|276.62|279.02|276.62|278.63|276.23|0
1649359180000|2022-04-07 19:19:40|279.22|276.82|279.02|276.62|279.22|276.82|278.63|276.23|0
1649359190000|2022-04-07 19:19:50|278.83|276.43|278.63|276.23|278.83|276.43|278.63|276.23|0
1649359200000|2022-04-07 19:20:00|278.83|276.43|280.2|277.8|280.2|277.8|278.83|276.43|0
1649359210000|2022-04-07 19:20:10|279.8|277.4|280|277.6|280|277.6|279.8|277.4|0
1649359220000|2022-04-07 19:20:20|279.8|277.4|280|277.6|280|277.6|279.8|277.4|0
1649359230000|2022-04-07 19:20:30|280.2|277.8|279.8|277.4|280.2|277.8|279.8|277.4|0
1649359240000|2022-04-07 19:20:40|280|277.6|280.59|278.19|280.59|278.19|280|277.6|0
1649359250000|2022-04-07 19:20:50|280.39|277.99|280.39|277.99|280.39|277.99|280.39|277.99|0
1649359260000|2022-04-07 19:21:00|280.59|278.19|280.59|278.19|280.78|278.38|280.59|278.19|0
1649359270000|2022-04-07 19:21:10|280.78|278.38|281.76|279.36|282.15|279.75|280.69|278.29|0
1649359280000|2022-04-07 19:21:20|282.06|279.66|281.37|278.97|282.06|279.66|281.17|278.77|0
1649359290000|2022-04-07 19:21:30|281.56|279.16|281.47|279.07|281.56|279.16|281.37|278.97|0
1649359300000|2022-04-07 19:21:40|281.17|278.77|280.19|277.79|281.17|278.77|280.19|277.79|0
1649359310000|2022-04-07 19:21:50|280.39|277.99|280.98|278.58|280.98|278.58|280.19|277.79|0
1649359320000|2022-04-07 19:22:00|281.17|278.77|280.98|278.58|281.76|279.36|280.98|278.58|0
1649359330000|2022-04-07 19:22:10|281.17|278.77|280.98|278.58|281.17|278.77|280.98|278.58|0
1649359340000|2022-04-07 19:22:20|281.56|279.16|281.76|279.36|281.76|279.36|281.56|279.16|0
1649359350000|2022-04-07 19:22:30|281.56|279.16|281.76|279.36|281.96|279.56|281.56|279.16|0
1649359360000|2022-04-07 19:22:40|281.96|279.56|281.76|279.36|282.54|280.14|281.56|279.16|0
1649359370000|2022-04-07 19:22:50|281.17|278.77|281.76|279.36|282.15|279.75|281.17|278.77|0
1649359380000|2022-04-07 19:23:00|281.96|279.56|282.15|279.75|282.15|279.75|281.76|279.36|0
1649359390000|2022-04-07 19:23:10|282.35|279.95|282.54|280.14|282.74|280.34|282.35|279.95|0
1649359400000|2022-04-07 19:23:20|282.35|279.95|282.35|279.95|282.54|280.14|282.35|279.95|0
1649359410000|2022-04-07 19:23:30|282.54|280.14|282.15|279.75|282.54|280.14|282.15|279.75|0
1649359420000|2022-04-07 19:23:40|281.76|279.36|281.76|279.36|281.96|279.56|281.76|279.36|0
1649359430000|2022-04-07 19:23:50|282.15|279.75|282.94|280.54|282.94|280.54|282.15|279.75|0
1649359440000|2022-04-07 19:24:00|282.74|280.34|282.94|280.54|283.13|280.73|282.74|280.34|0
1649359450000|2022-04-07 19:24:10|283.53|281.13|283.13|280.73|283.53|281.13|283.13|280.73|0
1649359460000|2022-04-07 19:24:20|283.33|280.93|283.13|280.73|283.33|280.93|283.13|280.73|0
1649359470000|2022-04-07 19:24:30|283.72|281.32|283.33|280.93|283.72|281.32|283.33|280.93|0
1649359480000|2022-04-07 19:24:40|283.13|280.73|282.74|280.34|283.13|280.73|282.74|280.34|0
1649359490000|2022-04-07 19:24:50|282.94|280.54|282.15|279.75|282.94|280.54|282.15|279.75|0
1649359500000|2022-04-07 19:25:00|281.76|279.36|282.15|279.75|282.15|279.75|281.76|279.36|0
1649359510000|2022-04-07 19:25:10|281.76|279.36|281.76|279.36|281.96|279.56|281.76|279.36|0
1649359520000|2022-04-07 19:25:20|281.17|278.77|280.98|278.58|281.17|278.77|280.98|278.58|0
1649359530000|2022-04-07 19:25:30|280.78|278.38|280.39|277.99|280.78|278.38|280.19|277.79|0
1649359540000|2022-04-07 19:25:40|280|277.6|280.39|277.99|280.39|277.99|280|277.6|0
1649359550000|2022-04-07 19:25:50|280.78|278.38|281.17|278.77|281.17|278.77|280.78|278.38|0
1649359560000|2022-04-07 19:26:00|280.98|278.58|281.66|279.26|281.76|279.36|280.98|278.58|0
1649359570000|2022-04-07 19:26:10|281.76|279.36|280.78|278.38|281.76|279.36|280.78|278.38|0
1649359580000|2022-04-07 19:26:20|280.98|278.58|281.27|278.87|281.37|278.97|280.98|278.58|0
1649359590000|2022-04-07 19:26:30|280.98|278.58|280.69|278.29|280.98|278.58|280.58|278.18|0
1649359600000|2022-04-07 19:26:40|280.78|278.38|280.78|278.38|280.98|278.58|280.58|278.18|0
1649359610000|2022-04-07 19:26:50|281.17|278.77|280.97|278.57|281.17|278.77|280.97|278.57|0
1649359620000|2022-04-07 19:27:00|280.78|278.38|280.39|277.99|280.78|278.38|280.39|277.99|0
1649359630000|2022-04-07 19:27:10|280.78|278.38|281.56|279.16|281.56|279.16|280.78|278.38|0
1649359640000|2022-04-07 19:27:20|281.37|278.97|281.17|278.77|281.37|278.97|280.97|278.57|0
1649359650000|2022-04-07 19:27:30|281.76|279.36|282.54|280.14|282.54|280.14|281.76|279.36|0
1649359660000|2022-04-07 19:27:40|283.33|280.93|282.15|279.75|283.33|280.93|281.95|279.55|0
1649359670000|2022-04-07 19:27:50|282.54|280.14|282.74|280.34|282.74|280.34|282.35|279.95|0
1649359680000|2022-04-07 19:28:00|282.94|280.54|283.13|280.73|283.13|280.73|282.74|280.34|0
1649359690000|2022-04-07 19:28:10|283.04|280.64|283.33|280.93|283.33|280.93|282.54|280.14|0
1649359700000|2022-04-07 19:28:20|283.13|280.73|283.52|281.12|283.52|281.12|283.13|280.73|0
1649359710000|2022-04-07 19:28:30|283.72|281.32|283.92|281.52|283.92|281.52|283.72|281.32|0
1649359720000|2022-04-07 19:28:40|284.31|281.91|283.92|281.52|284.31|281.91|283.92|281.52|0
1649359730000|2022-04-07 19:28:50|284.11|281.71|283.72|281.32|284.31|281.91|283.72|281.32|0
1649359740000|2022-04-07 19:29:00|284.11|281.71|283.72|281.32|284.11|281.71|283.52|281.12|0
1649359750000|2022-04-07 19:29:10|283.63|281.23|283.13|280.73|283.63|281.23|282.93|280.53|0
1649359760000|2022-04-07 19:29:20|282.93|280.53|283.13|280.73|283.33|280.93|282.93|280.53|0
1649359770000|2022-04-07 19:29:30|283.33|280.93|283.72|281.32|283.72|281.32|283.33|280.93|0
1649359780000|2022-04-07 19:29:40|283.52|281.12|283.52|281.12|283.52|281.12|283.33|280.93|0
1649359790000|2022-04-07 19:29:50|283.43|281.03|283.33|280.93|283.43|281.03|283.13|280.73|0
1649359800000|2022-04-07 19:30:00|282.93|280.53|284.11|281.71|284.11|281.71|282.93|280.53|0
1649359810000|2022-04-07 19:30:10|283.33|280.93|282.93|280.53|283.33|280.93|282.74|280.34|0
1649359820000|2022-04-07 19:30:20|282.45|280.05|281.95|279.55|282.45|280.05|281.95|279.55|0
1649359830000|2022-04-07 19:30:30|281.76|279.36|281.76|279.36|281.76|279.36|281.76|279.36|0
1649359840000|2022-04-07 19:30:40|281.36|278.96|281.76|279.36|281.95|279.55|281.36|278.96|0
1649359850000|2022-04-07 19:30:50|280.58|278.18|281.08|278.68|281.08|278.68|280.58|278.18|0
1649359860000|2022-04-07 19:31:00|281.17|278.77|280.39|277.99|281.17|278.77|280.39|277.99|0
1649359870000|2022-04-07 19:31:10|280.78|278.38|280.19|277.79|280.78|278.38|279.9|277.5|0
1649359880000|2022-04-07 19:31:20|280|277.6|280.19|277.79|280.19|277.79|280|277.6|0
1649359890000|2022-04-07 19:31:30|279.6|277.2|280.1|277.7|280.1|277.7|279.6|277.2|0
1649359900000|2022-04-07 19:31:40|280|277.6|280|277.6|280.19|277.79|279.8|277.4|0
1649359910000|2022-04-07 19:31:50|279.6|277.2|280.19|277.79|280.19|277.79|279.6|277.2|0
1649359920000|2022-04-07 19:32:00|280.58|278.18|281.17|278.77|281.17|278.77|280.58|278.18|0
1649359930000|2022-04-07 19:32:10|280.58|278.18|281.07|278.67|281.17|278.77|280.58|278.18|0
1649359940000|2022-04-07 19:32:20|281.17|278.77|280.39|277.99|281.17|278.77|280.39|277.99|0
1649359950000|2022-04-07 19:32:30|279.99|277.59|280.19|277.79|280.19|277.79|279.99|277.59|0
1649359960000|2022-04-07 19:32:40|279.99|277.59|279.41|277.01|280.19|277.79|279.41|277.01|0
1649359970000|2022-04-07 19:32:50|279.21|276.81|279.02|276.62|279.31|276.91|279.02|276.62|0
1649359980000|2022-04-07 19:33:00|278.63|276.23|278.43|276.03|278.63|276.23|278.24|275.84|0
1649359990000|2022-04-07 19:33:10|278.63|276.23|278.24|275.84|278.63|276.23|278.04|275.64|0
1649360000000|2022-04-07 19:33:20|278.04|275.64|278.24|275.84|278.24|275.84|278.04|275.64|0
1649360010000|2022-04-07 19:33:30|277.85|275.45|277.65|275.25|278.04|275.64|277.65|275.25|0
1649360020000|2022-04-07 19:33:40|277.85|275.45|277.85|275.45|277.85|275.45|277.46|275.06|0
1649360030000|2022-04-07 19:33:50|278.24|275.84|278.43|276.03|278.43|276.03|278.24|275.84|0
1649360040000|2022-04-07 19:34:00|278.82|276.42|278.53|276.13|278.82|276.42|278.43|276.03|0
1649360050000|2022-04-07 19:34:10|278.63|276.23|279.41|277.01|279.41|277.01|278.63|276.23|0
1649360060000|2022-04-07 19:34:20|279.21|276.81|277.65|275.25|279.21|276.81|277.65|275.25|0
1649360070000|2022-04-07 19:34:30|277.46|275.06|278.04|275.64|278.04|275.64|277.46|275.06|0
1649360080000|2022-04-07 19:34:40|277.85|275.45|277.65|275.25|277.85|275.45|277.46|275.06|0
1649360090000|2022-04-07 19:34:50|277.85|275.45|277.26|274.86|277.85|275.45|277.26|274.86|0
1649360100000|2022-04-07 19:35:00|277.46|275.06|277.26|274.86|277.46|275.06|277.26|274.86|0
1649360110000|2022-04-07 19:35:10|277.85|275.45|278.04|275.64|278.04|275.64|277.85|275.45|0
1649360120000|2022-04-07 19:35:20|278.24|275.84|277.85|275.45|278.43|276.03|277.65|275.25|0
1649360130000|2022-04-07 19:35:30|278.24|275.84|278.24|275.84|278.24|275.84|278.24|275.84|0
1649360140000|2022-04-07 19:35:40|277.85|275.45|277.85|275.45|277.85|275.45|277.85|275.45|0
1649360150000|2022-04-07 19:35:50|277.65|275.25|277.85|275.45|277.85|275.45|277.65|275.25|0
1649360160000|2022-04-07 19:36:00|278.43|276.03|278.63|276.23|278.63|276.23|278.43|276.03|0
1649360170000|2022-04-07 19:36:10|278.43|276.03|278.24|275.84|278.63|276.23|278.24|275.84|0
1649360180000|2022-04-07 19:36:20|277.85|275.45|277.85|275.45|277.85|275.45|277.65|275.25|0
1649360190000|2022-04-07 19:36:30|277.65|275.25|278.24|275.84|278.24|275.84|277.65|275.25|0
1649360200000|2022-04-07 19:36:40|278.34|275.94|277.65|275.25|278.34|275.94|277.65|275.25|0
1649360210000|2022-04-07 19:36:50|278.82|276.42|277.95|275.55|278.82|276.42|277.95|275.55|0
1649360220000|2022-04-07 19:37:00|278.24|275.84|278.63|276.23|278.63|276.23|278.04|275.64|0
1649360230000|2022-04-07 19:37:10|278.24|275.84|278.82|276.42|278.82|276.42|278.24|275.84|0
1649360240000|2022-04-07 19:37:20|278.63|276.23|278.24|275.84|278.63|276.23|278.04|275.64|0
1649360250000|2022-04-07 19:37:30|278.04|275.64|278.43|276.03|278.43|276.03|277.85|275.45|0
1649360260000|2022-04-07 19:37:40|278.04|275.64|278.43|276.03|278.43|276.03|278.04|275.64|0
1649360270000|2022-04-07 19:37:50|278.34|275.94|277.56|275.16|278.34|275.94|277.56|275.16|0
1649360280000|2022-04-07 19:38:00|277.46|275.06|277.46|275.06|277.46|275.06|277.46|275.06|0
1649360290000|2022-04-07 19:38:10|277.56|275.16|278.43|276.03|278.43|276.03|277.56|275.16|0
1649360300000|2022-04-07 19:38:20|278.24|275.84|277.65|275.25|278.24|275.84|277.46|275.06|0
1649360310000|2022-04-07 19:38:30|277.85|275.45|277.85|275.45|278.04|275.64|277.85|275.45|0
1649360320000|2022-04-07 19:38:40|277.65|275.25|278.04|275.64|278.04|275.64|277.65|275.25|0
1649360330000|2022-04-07 19:38:50|278.43|276.03|278.24|275.84|278.43|276.03|278.24|275.84|0
1649360340000|2022-04-07 19:39:00|277.85|275.45|278.82|276.42|279.02|276.62|277.85|275.45|0
1649360350000|2022-04-07 19:39:10|279.21|276.81|278.82|276.42|279.21|276.81|278.82|276.42|0
1649360360000|2022-04-07 19:39:20|278.43|276.03|278.63|276.23|278.63|276.23|278.24|275.84|0
1649360370000|2022-04-07 19:39:30|278.43|276.03|278.82|276.42|278.82|276.42|278.43|276.03|0
1649360380000|2022-04-07 19:39:40|278.24|275.84|277.46|275.06|278.24|275.84|277.46|275.06|0
1649360390000|2022-04-07 19:39:50|277.26|274.86|276.68|274.28|277.26|274.86|276.68|274.28|0
1649360400000|2022-04-07 19:40:00|276.29|273.89|276.48|274.08|276.68|274.28|276.29|273.89|0
1649360410000|2022-04-07 19:40:10|276.29|273.89|276.48|274.08|276.68|274.28|276.29|273.89|0
1649360420000|2022-04-07 19:40:20|276.29|273.89|276.29|273.89|276.48|274.08|276.1|273.7|0
1649360430000|2022-04-07 19:40:30|276.1|273.7|275.32|272.92|276.1|273.7|275.32|272.92|0
1649360440000|2022-04-07 19:40:40|275.13|272.73|274.54|272.14|275.13|272.73|274.54|272.14|0
1649360450000|2022-04-07 19:40:50|274.35|271.95|274.74|272.34|274.74|272.34|274.16|271.76|0
1649360460000|2022-04-07 19:41:00|274.54|272.14|274.54|272.14|274.74|272.34|274.54|272.14|0
1649360470000|2022-04-07 19:41:10|274.35|271.95|274.74|272.34|274.74|272.34|274.35|271.95|0
1649360480000|2022-04-07 19:41:20|274.54|272.14|274.74|272.34|274.74|272.34|274.54|272.14|0
1649360490000|2022-04-07 19:41:30|274.54|272.14|274.45|272.05|274.54|272.14|274.35|271.95|0
1649360500000|2022-04-07 19:41:40|274.74|272.34|275.12|272.72|275.12|272.72|274.74|272.34|0
1649360510000|2022-04-07 19:41:50|274.93|272.53|275.71|273.31|275.71|273.31|274.93|272.53|0
1649360520000|2022-04-07 19:42:00|275.9|273.5|276.48|274.08|276.48|274.08|275.9|273.5|0
1649360530000|2022-04-07 19:42:10|276.29|273.89|276.68|274.28|276.68|274.28|276.29|273.89|0
1649360540000|2022-04-07 19:42:20|277.26|274.86|278.23|275.83|278.23|275.83|277.26|274.86|0
1649360550000|2022-04-07 19:42:30|278.43|276.03|278.82|276.42|278.82|276.42|278.43|276.03|0
1649360560000|2022-04-07 19:42:40|279.01|276.61|278.82|276.42|279.01|276.61|278.82|276.42|0
1649360570000|2022-04-07 19:42:50|279.01|276.61|278.23|275.83|279.01|276.61|278.23|275.83|0
1649360580000|2022-04-07 19:43:00|278.43|276.03|278.04|275.64|278.43|276.03|278.04|275.64|0
1649360590000|2022-04-07 19:43:10|278.23|275.83|276.87|274.47|278.23|275.83|276.87|274.47|0
1649360600000|2022-04-07 19:43:20|277.07|274.67|276.48|274.08|277.07|274.67|276.48|274.08|0
1649360610000|2022-04-07 19:43:30|276.68|274.28|276.48|274.08|276.68|274.28|276.29|273.89|0
1649360620000|2022-04-07 19:43:40|276.68|274.28|274.91|272.51|276.68|274.28|274.91|272.51|0
1649360630000|2022-04-07 19:43:50|274.72|272.32|275.3|272.9|275.5|273.1|274.72|272.32|0
1649360640000|2022-04-07 19:44:00|275.5|273.1|275.69|273.29|275.89|273.49|275.5|273.1|0
1649360650000|2022-04-07 19:44:10|275.11|272.71|274.52|272.12|275.11|272.71|274.52|272.12|0
1649360660000|2022-04-07 19:44:20|274.33|271.93|274.13|271.73|274.33|271.93|274.13|271.73|0
1649360670000|2022-04-07 19:44:30|273.74|271.34|274.33|271.93|274.33|271.93|273.74|271.34|0
1649360680000|2022-04-07 19:44:40|274.13|271.73|274.04|271.64|274.13|271.73|273.94|271.54|0
1649360690000|2022-04-07 19:44:50|273.94|271.54|273.94|271.54|273.94|271.54|273.74|271.34|0
1649360700000|2022-04-07 19:45:00|274.52|272.12|274.52|272.12|275.3|272.9|274.52|272.12|0
1649360710000|2022-04-07 19:45:10|275.5|273.1|276.28|273.88|276.28|273.88|275.5|273.1|0
1649360720000|2022-04-07 19:45:20|276.47|274.07|275.11|272.71|276.47|274.07|275.11|272.71|0
1649360730000|2022-04-07 19:45:30|275.21|272.81|274.91|272.51|275.21|272.81|274.72|272.32|0
1649360740000|2022-04-07 19:45:40|274.72|272.32|274.52|272.12|275.11|272.71|274.33|271.93|0
1649360750000|2022-04-07 19:45:50|274.72|272.32|274.72|272.32|274.72|272.32|274.52|272.12|0
1649360760000|2022-04-07 19:46:00|275.11|272.71|274.52|272.12|275.5|273.1|274.52|272.12|0
1649360770000|2022-04-07 19:46:10|274.33|271.93|274.33|271.93|274.52|272.12|274.33|271.93|0
1649360780000|2022-04-07 19:46:20|274.23|271.83|274.33|271.93|274.52|272.12|274.13|271.73|0
1649360790000|2022-04-07 19:46:30|273.94|271.54|273.35|270.95|273.94|271.54|273.35|270.95|0
1649360800000|2022-04-07 19:46:40|272.96|270.56|272.77|270.37|273.16|270.76|272.77|270.37|0
1649360810000|2022-04-07 19:46:50|272.96|270.56|271.8|269.4|272.96|270.56|271.8|269.4|0
1649360820000|2022-04-07 19:47:00|271.61|269.21|271.8|269.4|271.8|269.4|271.61|269.21|0
1649360830000|2022-04-07 19:47:10|271.99|269.59|271.61|269.21|272.19|269.79|271.61|269.21|0
1649360840000|2022-04-07 19:47:20|271.8|269.4|271.8|269.4|271.99|269.59|271.8|269.4|0
1649360850000|2022-04-07 19:47:30|271.61|269.21|272.38|269.98|272.38|269.98|271.61|269.21|0
1649360860000|2022-04-07 19:47:40|272.58|270.18|272.96|270.56|272.96|270.56|272.58|270.18|0
1649360870000|2022-04-07 19:47:50|273.16|270.76|274.33|271.93|274.33|271.93|273.16|270.76|0
1649360880000|2022-04-07 19:48:00|275.3|272.9|275.11|272.71|275.3|272.9|274.91|272.51|0
1649360890000|2022-04-07 19:48:10|275.3|272.9|275.4|273|275.69|273.29|275.3|272.9|0
1649360900000|2022-04-07 19:48:20|275.89|273.49|275.89|273.49|275.89|273.49|275.5|273.1|0
1649360910000|2022-04-07 19:48:30|276.08|273.68|276.86|274.46|276.86|274.46|276.08|273.68|0
1649360920000|2022-04-07 19:48:40|276.67|274.27|276.86|274.46|276.86|274.46|276.67|274.27|0
1649360930000|2022-04-07 19:48:50|277.06|274.66|276.77|274.37|277.06|274.66|276.77|274.37|0
1649360940000|2022-04-07 19:49:00|276.28|273.88|277.84|275.44|278.23|275.83|276.28|273.88|0
1649360950000|2022-04-07 19:49:10|278.23|275.83|277.84|275.44|278.23|275.83|277.84|275.44|0
1649360960000|2022-04-07 19:49:20|278.04|275.64|279.02|276.62|279.02|276.62|278.04|275.64|0
1649360970000|2022-04-07 19:49:30|278.82|276.42|278.04|275.64|279.02|276.62|278.04|275.64|0
1649360980000|2022-04-07 19:49:40|277.84|275.44|277.45|275.05|277.84|275.44|277.45|275.05|0
1649360990000|2022-04-07 19:49:50|277.06|274.66|277.36|274.96|277.36|274.96|276.67|274.27|0
1649361000000|2022-04-07 19:50:00|277.45|275.05|278.43|276.03|279.02|276.62|276.86|274.46|0
1649361010000|2022-04-07 19:50:10|278.82|276.42|280.59|278.19|280.59|278.19|278.82|276.42|0
1649361020000|2022-04-07 19:50:20|280.4|278|281.38|278.98|281.38|278.98|280.4|278|0
1649361030000|2022-04-07 19:50:30|281.77|279.37|282.17|279.77|282.17|279.77|281.38|278.98|0
1649361040000|2022-04-07 19:50:40|281.77|279.37|281.77|279.37|281.97|279.57|281.18|278.78|0
1649361050000|2022-04-07 19:50:50|281.97|279.57|282.27|279.87|282.47|280.07|281.97|279.57|0
1649361060000|2022-04-07 19:51:00|282.56|280.16|282.56|280.16|282.56|280.16|281.97|279.57|0
1649361070000|2022-04-07 19:51:10|282.37|279.97|280.99|278.59|282.37|279.97|280.99|278.59|0
1649361080000|2022-04-07 19:51:20|281.18|278.78|282.17|279.77|282.17|279.77|281.18|278.78|0
1649361090000|2022-04-07 19:51:30|282.96|280.56|282.56|280.16|283.35|280.95|282.56|280.16|0
1649361100000|2022-04-07 19:51:40|282.96|280.56|282.76|280.36|282.96|280.56|282.76|280.36|0
1649361110000|2022-04-07 19:51:50|281.97|279.57|281.38|278.98|281.97|279.57|281.38|278.98|0
1649361120000|2022-04-07 19:52:00|281.77|279.37|281.97|279.57|281.97|279.57|281.38|278.98|0
1649361130000|2022-04-07 19:52:10|281.77|279.37|280.2|277.8|281.77|279.37|280|277.6|0
1649361140000|2022-04-07 19:52:20|279.8|277.4|279.41|277.01|279.8|277.4|279.41|277.01|0
1649361150000|2022-04-07 19:52:30|279.21|276.81|279.21|276.81|279.21|276.81|279.02|276.62|0
1649361160000|2022-04-07 19:52:40|279.02|276.62|279.02|276.62|279.02|276.62|278.82|276.42|0
1649361170000|2022-04-07 19:52:50|279.21|276.81|280.39|277.99|280.39|277.99|279.21|276.81|0
1649361180000|2022-04-07 19:53:00|279.61|277.21|279.61|277.21|279.8|277.4|279.61|277.21|0
1649361190000|2022-04-07 19:53:10|279.71|277.31|279.41|277.01|279.71|277.31|279.41|277.01|0
1649361200000|2022-04-07 19:53:20|279.61|277.21|279.8|277.4|279.8|277.4|279.61|277.21|0
1649361210000|2022-04-07 19:53:30|280.2|277.8|279.61|277.21|280.2|277.8|279.61|277.21|0
1649361220000|2022-04-07 19:53:40|279.8|277.4|280|277.6|280|277.6|279.41|277.01|0
1649361230000|2022-04-07 19:53:50|279.61|277.21|279.61|277.21|279.71|277.31|279.61|277.21|0
1649361240000|2022-04-07 19:54:00|280.39|277.99|280.2|277.8|280.59|278.19|280.2|277.8|0
1649361250000|2022-04-07 19:54:10|280.59|278.19|280.79|278.39|280.79|278.39|280.2|277.8|0
1649361260000|2022-04-07 19:54:20|280.98|278.58|280.59|278.19|280.98|278.58|280.59|278.19|0
1649361270000|2022-04-07 19:54:30|280.39|277.99|280|277.6|280.39|277.99|280|277.6|0
1649361280000|2022-04-07 19:54:40|283.15|280.75|282.76|280.36|283.75|281.35|282.76|280.36|0
1649361290000|2022-04-07 19:54:50|283.15|280.75|282.56|280.16|283.15|280.75|282.56|280.16|0
1649361300000|2022-04-07 19:55:00|283.35|280.95|283.55|281.15|283.75|281.35|283.35|280.95|0
1649361310000|2022-04-07 19:55:10|284.34|281.94|284.34|281.94|284.54|282.14|283.95|281.55|0
1649361320000|2022-04-07 19:55:20|284.94|282.54|286.13|283.73|286.13|283.73|284.94|282.54|0
1649361330000|2022-04-07 19:55:30|286.32|283.92|286.13|283.73|286.52|284.12|286.13|283.73|0
1649361340000|2022-04-07 19:55:40|286.52|284.12|286.72|284.32|286.92|284.52|286.52|284.12|0
1649361350000|2022-04-07 19:55:50|286.92|284.52|287.52|285.12|287.52|285.12|286.92|284.52|0
1649361360000|2022-04-07 19:56:00|287.92|285.52|287.72|285.32|287.92|285.52|287.72|285.32|0
1649361370000|2022-04-07 19:56:10|287.32|284.92|287.52|285.12|287.52|285.12|287.32|284.92|0
1649361380000|2022-04-07 19:56:20|287.72|285.32|287.52|285.12|287.72|285.32|286.92|284.52|0
1649361390000|2022-04-07 19:56:30|287.32|284.92|286.92|284.52|287.32|284.92|286.92|284.52|0
1649361400000|2022-04-07 19:56:40|286.72|284.32|286.52|284.12|286.72|284.32|286.13|283.73|0
1649361410000|2022-04-07 19:56:50|286.32|283.92|286.52|284.12|286.52|284.12|286.13|283.73|0
1649361420000|2022-04-07 19:57:00|286.72|284.32|286.92|284.52|287.32|284.92|286.72|284.32|0
1649361430000|2022-04-07 19:57:10|286.72|284.32|286.92|284.52|286.92|284.52|286.52|284.12|0
1649361440000|2022-04-07 19:57:20|286.72|284.32|287.72|285.32|287.72|285.32|286.72|284.32|0
1649361450000|2022-04-07 19:57:30|287.32|284.92|287.32|284.92|287.32|284.92|287.32|284.92|0
1649361460000|2022-04-07 19:57:40|286.52|284.12|285.73|283.33|286.52|284.12|285.73|283.33|0
1649361470000|2022-04-07 19:57:50|286.13|283.73|286.52|284.12|286.52|284.12|286.13|283.73|0
1649361480000|2022-04-07 19:58:00|286.32|283.92|287.12|284.72|287.62|285.22|286.32|283.92|0
1649361490000|2022-04-07 19:58:10|287.72|285.32|288.11|285.71|288.31|285.91|287.72|285.32|0
1649361500000|2022-04-07 19:58:20|288.31|285.91|287.52|285.12|288.31|285.91|287.52|285.12|0
1649361510000|2022-04-07 19:58:30|287.72|285.32|287.72|285.32|287.72|285.32|287.32|284.92|0
1649361520000|2022-04-07 19:58:40|287.52|285.12|286.72|284.32|287.72|285.32|286.72|284.32|0
1649361530000|2022-04-07 19:58:50|286.52|284.12|286.52|284.12|286.72|284.32|286.32|283.92|0
1649361540000|2022-04-07 19:59:00|286.12|283.72|286.92|284.52|286.92|284.52|285.93|283.53|0
1649361550000|2022-04-07 19:59:10|287.32|284.92|288.31|285.91|288.31|285.91|287.32|284.92|0
1649361560000|2022-04-07 19:59:20|288.11|285.71|288.11|285.71|288.11|285.71|287.72|285.32|0
1649361570000|2022-04-07 19:59:30|288.31|285.91|287.52|285.12|288.31|285.91|287.52|285.12|0
1649361580000|2022-04-07 19:59:40|287.32|284.92|287.32|284.92|288.31|285.91|287.32|284.92|0
1649361590000|2022-04-07 19:59:50|287.52|285.12|286.72|284.32|287.72|285.32|286.72|284.32|0
1649361600000|2022-04-07 20:00:00|286.32|283.92|287.12|284.72|287.12|284.72|286.32|283.92|0
1649361610000|2022-04-07 20:00:10|287.32|284.92|286.72|284.32|287.32|284.92|286.52|284.12|0
1649361620000|2022-04-07 20:00:20|286.12|283.72|285.33|282.93|286.12|283.72|285.33|282.93|0
1649361630000|2022-04-07 20:00:30|285.13|282.73|285.73|283.33|285.73|283.33|285.13|282.73|0
1649361640000|2022-04-07 20:00:40|285.93|283.53|286.12|283.72|286.72|284.32|285.93|283.53|0
1649361650000|2022-04-07 20:00:50|285.93|283.53|285.93|283.53|286.32|283.92|285.93|283.53|0
1649361660000|2022-04-07 20:01:00|285.53|283.13|285.33|282.93|285.53|283.13|285.33|282.93|0
1649361670000|2022-04-07 20:01:10|285.73|283.33|285.73|283.33|285.93|283.53|285.73|283.33|0
1649361680000|2022-04-07 20:01:20|285.93|283.53|286.32|283.92|286.32|283.92|285.93|283.53|0
1649361690000|2022-04-07 20:01:30|286.12|283.72|286.32|283.92|286.32|283.92|286.12|283.72|0
1649361700000|2022-04-07 20:01:40|286.12|283.72|285.93|283.53|286.12|283.72|285.93|283.53|0
1649361710000|2022-04-07 20:01:50|285.73|283.33|285.93|283.53|285.93|283.53|285.73|283.33|0
1649361720000|2022-04-07 20:02:00|285.53|283.13|285.73|283.33|285.93|283.53|285.53|283.13|0
1649361730000|2022-04-07 20:02:10|285.92|283.52|285.92|283.52|285.92|283.52|285.73|283.33|0
1649361740000|2022-04-07 20:02:20|285.73|283.33|285.73|283.33|285.92|283.52|285.73|283.33|0
1649361750000|2022-04-07 20:02:30|285.92|283.52|285.73|283.33|286.12|283.72|285.73|283.33|0
1649361760000|2022-04-07 20:02:40|285.92|283.52|285.92|283.52|286.12|283.72|285.92|283.52|0
1649361770000|2022-04-07 20:02:50|286.12|283.72|286.12|283.72|286.12|283.72|286.12|283.72|0
1649361780000|2022-04-07 20:03:00|285.92|283.52|285.53|283.13|285.92|283.52|285.53|283.13|0
1649361790000|2022-04-07 20:03:10|285.73|283.33|285.92|283.52|285.92|283.52|285.53|283.13|0
1649361800000|2022-04-07 20:03:20|286.12|283.72|286.12|283.72|286.12|283.72|286.12|283.72|0
1649361810000|2022-04-07 20:03:30|286.32|283.92|286.32|283.92|286.32|283.92|286.32|283.92|0
1649361820000|2022-04-07 20:03:40|286.52|284.12|286.32|283.92|286.52|284.12|286.32|283.92|0
1649361830000|2022-04-07 20:03:50|286.12|283.72|285.92|283.52|286.12|283.72|285.92|283.52|0
1649361840000|2022-04-07 20:04:00|286.12|283.72|286.12|283.72|286.12|283.72|286.12|283.72|0
1649361850000|2022-04-07 20:04:10|285.53|283.13|285.53|283.13|285.53|283.13|285.53|283.13|0
1649361860000|2022-04-07 20:04:20|285.92|283.52|285.92|283.52|285.92|283.52|285.92|283.52|0
1649361870000|2022-04-07 20:04:30|286.12|283.72|286.12|283.72|286.12|283.72|286.12|283.72|0
1649361880000|2022-04-07 20:04:40|286.52|284.12|286.52|284.12|286.72|284.32|286.52|284.12|0
1649361890000|2022-04-07 20:04:50|286.32|283.92|286.72|284.32|286.72|284.32|286.32|283.92|0
1649361900000|2022-04-07 20:05:00|286.12|283.72|285.92|283.52|286.12|283.72|285.92|283.52|0
1649361910000|2022-04-07 20:05:10|286.12|283.72|286.72|284.32|286.72|284.32|286.12|283.72|0
1649361920000|2022-04-07 20:05:20|286.92|284.52|286.82|284.42|287.12|284.72|286.82|284.42|0
1649361930000|2022-04-07 20:05:30|286.92|284.52|286.92|284.52|286.92|284.52|286.92|284.52|0
1649361940000|2022-04-07 20:05:40|286.72|284.32|286.92|284.52|286.92|284.52|286.72|284.32|0
1649361950000|2022-04-07 20:05:50|286.72|284.32|286.72|284.32|286.72|284.32|286.72|284.32|0
1649361960000|2022-04-07 20:06:00|286.52|284.12|286.52|284.12|286.52|284.12|286.52|284.12|0
1649362060000|2022-04-07 20:07:40|285.92|283.52|286.12|283.72|286.12|283.72|285.92|283.52|0
1649362080000|2022-04-07 20:08:00|285.92|283.52|285.72|283.32|285.92|283.52|285.72|283.32|0
1649362090000|2022-04-07 20:08:10|285.63|283.23|285.63|283.23|285.63|283.23|285.63|283.23|0
1649362100000|2022-04-07 20:08:20|285.53|283.13|285.72|283.32|285.72|283.32|285.53|283.13|0
1649362130000|2022-04-07 20:08:50|285.53|283.13|285.72|283.32|285.72|283.32|285.53|283.13|0
1649362150000|2022-04-07 20:09:10|285.92|283.52|286.12|283.72|286.12|283.72|285.92|283.52|0
1649362160000|2022-04-07 20:09:20|285.92|283.52|285.92|283.52|285.92|283.52|285.92|283.52|0
1649362170000|2022-04-07 20:09:30|285.72|283.32|285.72|283.32|285.72|283.32|285.72|283.32|0
1649362180000|2022-04-07 20:09:40|286.12|283.72|285.92|283.52|286.12|283.72|285.92|283.52|0
1649362190000|2022-04-07 20:09:50|286.12|283.72|286.12|283.72|286.12|283.72|285.92|283.52|0
1649362200000|2022-04-07 20:10:00|285.92|283.52|286.12|283.72|286.12|283.72|285.92|283.52|0
1649362210000|2022-04-07 20:10:10|285.92|283.52|286.12|283.72|286.12|283.72|285.92|283.52|0
1649362220000|2022-04-07 20:10:20|285.92|283.52|285.92|283.52|285.92|283.52|285.92|283.52|0
1649362280000|2022-04-07 20:11:20|285.72|283.32|285.72|283.32|285.72|283.32|285.72|283.32|0
1649362290000|2022-04-07 20:11:30|285.92|283.52|285.92|283.52|285.92|283.52|285.92|283.52|0
1649362300000|2022-04-07 20:11:40|285.72|283.32|285.72|283.32|285.72|283.32|285.72|283.32|0
1649362320000|2022-04-07 20:12:00|285.52|283.12|285.52|283.12|285.52|283.12|285.52|283.12|0
1649362330000|2022-04-07 20:12:10|285.72|283.32|285.72|283.32|285.72|283.32|285.72|283.32|0
1649362350000|2022-04-07 20:12:30|285.52|283.12|285.52|283.12|285.52|283.12|285.52|283.12|0
1649362360000|2022-04-07 20:12:40|285.33|282.93|285.33|282.93|285.33|282.93|285.33|282.93|0
1649362370000|2022-04-07 20:12:50|285.52|283.12|285.52|283.12|285.52|283.12|285.52|283.12|0
1649362390000|2022-04-07 20:13:10|285.33|282.93|285.13|282.73|285.33|282.93|285.13|282.73|0
1649362400000|2022-04-07 20:13:20|284.93|282.53|284.93|282.53|284.93|282.53|284.93|282.53|0
1649362410000|2022-04-07 20:13:30|284.73|282.33|284.73|282.33|284.73|282.33|284.73|282.33|0
1649362420000|2022-04-07 20:13:40|284.53|282.13|284.53|282.13|284.53|282.13|284.53|282.13|0
1649362440000|2022-04-07 20:14:00|284.73|282.33|284.33|281.93|284.73|282.33|284.33|281.93|0
1649362450000|2022-04-07 20:14:10|284.53|282.13|284.53|282.13|284.53|282.13|284.53|282.13|0
1649362460000|2022-04-07 20:14:20|284.93|282.53|285.13|282.73|285.13|282.73|284.93|282.53|0
1649362470000|2022-04-07 20:14:30|285.32|282.92|285.32|282.92|285.32|282.92|285.13|282.73|0
1649362480000|2022-04-07 20:14:40|285.52|283.12|286.12|283.72|286.12|283.72|285.52|283.12|0
1649362490000|2022-04-07 20:14:50|285.92|283.52|286.12|283.72|286.12|283.72|285.92|283.52|0
1649362510000|2022-04-07 20:15:10|285.72|282.92|285.23|282.43|285.72|282.92|285.13|282.33|0
1649362520000|2022-04-07 20:15:20|285.13|282.33|285.13|282.33|285.13|282.33|285.13|282.33|0
1649362530000|2022-04-07 20:15:30|285.33|282.53|285.33|282.53|285.33|282.53|285.33|282.53|0
1649362570000|2022-04-07 20:16:10|285.52|282.72|285.52|282.72|285.52|282.72|285.52|282.72|0
1649362580000|2022-04-07 20:16:20|285.72|282.92|285.72|282.92|285.72|282.92|285.52|282.72|0
1649362590000|2022-04-07 20:16:30|285.92|283.12|285.92|283.12|285.92|283.12|285.92|283.12|0
1649362600000|2022-04-07 20:16:40|286.12|283.32|286.12|283.32|286.12|283.32|286.12|283.32|0
1649362610000|2022-04-07 20:16:50|286.32|283.52|286.52|283.72|286.52|283.72|286.32|283.52|0
1649362620000|2022-04-07 20:17:00|286.71|283.91|286.71|283.91|286.91|284.11|286.71|283.91|0
1649362630000|2022-04-07 20:17:10|286.52|283.72|286.71|283.91|286.71|283.91|286.52|283.72|0
1649362640000|2022-04-07 20:17:20|287.11|284.31|287.11|284.31|287.11|284.31|287.11|284.31|0
1649362650000|2022-04-07 20:17:30|286.91|284.11|287.11|284.31|287.11|284.31|286.91|284.11|0
1649362700000|2022-04-07 20:18:20|287.31|284.51|287.31|284.51|287.31|284.51|287.31|284.51|0
1649362710000|2022-04-07 20:18:30|287.11|284.31|287.11|284.31|287.11|284.31|287.11|284.31|0
1649362720000|2022-04-07 20:18:40|287.31|284.51|287.11|284.31|287.31|284.51|287.11|284.31|0
1649362730000|2022-04-07 20:18:50|286.91|284.11|287.11|284.31|287.11|284.31|286.91|284.11|0
1649362740000|2022-04-07 20:19:00|286.91|284.11|286.91|284.11|286.91|284.11|286.91|284.11|0
1649362750000|2022-04-07 20:19:10|286.82|284.02|286.91|284.11|286.91|284.11|286.71|283.91|0
1649362770000|2022-04-07 20:19:30|287.11|284.31|287.31|284.51|287.31|284.51|287.11|284.31|0
1649362780000|2022-04-07 20:19:40|287.41|284.61|287.41|284.61|287.41|284.61|287.41|284.61|0
1649362790000|2022-04-07 20:19:50|287.31|284.51|287.11|284.31|287.41|284.61|287.11|284.31|0
1649362800000|2022-04-07 20:20:00|287.31|284.51|287.51|284.71|287.51|284.71|287.31|284.51|0
1649362810000|2022-04-07 20:20:10|287.31|284.51|287.51|284.71|287.51|284.71|287.31|284.51|0
1649362840000|2022-04-07 20:20:40|287.31|284.51|287.31|284.51|287.31|284.51|287.31|284.51|0
1649362880000|2022-04-07 20:21:20|287.51|284.71|287.51|284.71|287.51|284.71|287.51|284.71|0
1649362910000|2022-04-07 20:21:50|287.61|284.81|287.71|284.91|287.71|284.91|287.61|284.81|0
1649362930000|2022-04-07 20:22:10|287.91|285.11|288.11|285.31|288.11|285.31|287.91|285.11|0
1649362960000|2022-04-07 20:22:40|288.5|285.7|288.5|285.7|288.5|285.7|288.5|285.7|0
1649362970000|2022-04-07 20:22:50|288.41|285.61|288.3|285.5|288.41|285.61|288.3|285.5|0
1649362980000|2022-04-07 20:23:00|288.11|285.31|288.3|285.5|288.3|285.5|288.11|285.31|0
1649363000000|2022-04-07 20:23:20|288.5|285.7|288.5|285.7|288.5|285.7|288.5|285.7|0
1649363010000|2022-04-07 20:23:30|288.41|285.61|288.5|285.7|288.5|285.7|288.41|285.61|0
1649363030000|2022-04-07 20:23:50|288.9|286.1|288.7|285.9|288.9|286.1|288.7|285.9|0
1649363040000|2022-04-07 20:24:00|288.9|286.1|288.9|286.1|288.9|286.1|288.9|286.1|0
1649363050000|2022-04-07 20:24:10|288.7|285.9|288.7|285.9|288.81|286.01|288.7|285.9|0
1649363060000|2022-04-07 20:24:20|288.81|286.01|289.01|286.21|289.01|286.21|288.81|286.01|0
1649363070000|2022-04-07 20:24:30|289.1|286.3|289.3|286.5|289.3|286.5|289.1|286.3|0
1649363080000|2022-04-07 20:24:40|289.4|286.6|289.5|286.7|289.5|286.7|289.4|286.6|0
1649363090000|2022-04-07 20:24:50|289.7|286.9|289.5|286.7|289.7|286.9|289.5|286.7|0
1649363100000|2022-04-07 20:25:00|289.3|286.5|289.3|286.5|289.3|286.5|289.3|286.5|0
1649363110000|2022-04-07 20:25:10|289.5|286.7|289.5|286.7|289.5|286.7|289.4|286.6|0
1649363120000|2022-04-07 20:25:20|289.4|286.6|289.3|286.5|289.4|286.6|289.3|286.5|0
1649363140000|2022-04-07 20:25:40|289.1|286.3|289.3|286.5|289.3|286.5|289.1|286.3|0
1649363150000|2022-04-07 20:25:50|289.1|286.3|289.3|286.5|289.3|286.5|289.1|286.3|0
1649363160000|2022-04-07 20:26:00|289.1|286.3|289.1|286.3|289.1|286.3|289.1|286.3|0
1649363170000|2022-04-07 20:26:10|289.3|286.5|289.1|286.3|289.3|286.5|289.1|286.3|0
1649363180000|2022-04-07 20:26:20|289.2|286.4|289.1|286.3|289.2|286.4|289.1|286.3|0
1649363190000|2022-04-07 20:26:30|289.3|286.5|289.3|286.5|289.3|286.5|289.3|286.5|0
1649363200000|2022-04-07 20:26:40|289.2|286.4|289.2|286.4|289.2|286.4|289.2|286.4|0
1649363210000|2022-04-07 20:26:50|289.1|286.3|289.3|286.5|289.3|286.5|289.1|286.3|0
1649363220000|2022-04-07 20:27:00|289.5|286.7|289.4|286.6|289.5|286.7|289.3|286.5|0
1649363230000|2022-04-07 20:27:10|289.5|286.7|289.4|286.6|289.5|286.7|289.4|286.6|0
1649363240000|2022-04-07 20:27:20|289.5|286.7|289.5|286.7|289.5|286.7|289.5|286.7|0
1649363250000|2022-04-07 20:27:30|289.7|286.9|289.7|286.9|289.7|286.9|289.7|286.9|0
1649363260000|2022-04-07 20:27:40|289.6|286.8|290.1|287.3|290.1|287.3|289.6|286.8|0
1649363270000|2022-04-07 20:27:50|290.3|287.5|290.7|287.9|290.7|287.9|290.3|287.5|0
1649363280000|2022-04-07 20:28:00|290.5|287.7|290.3|287.5|290.5|287.7|290.3|287.5|0
1649363290000|2022-04-07 20:28:10|290.5|287.7|290.1|287.3|290.5|287.7|290.1|287.3|0
1649363300000|2022-04-07 20:28:20|290.3|287.5|290.2|287.4|290.3|287.5|290.2|287.4|0
1649363310000|2022-04-07 20:28:30|290.3|287.5|290.3|287.5|290.3|287.5|290.3|287.5|0
1649363320000|2022-04-07 20:28:40|290.1|287.3|290.3|287.5|290.3|287.5|290.1|287.3|0
1649363330000|2022-04-07 20:28:50|290.4|287.6|290.3|287.5|290.4|287.6|290.3|287.5|0
1649363340000|2022-04-07 20:29:00|290.4|287.6|290.3|287.5|290.4|287.6|290.3|287.5|0
1649363350000|2022-04-07 20:29:10|290.4|287.6|290.3|287.5|290.4|287.6|290.3|287.5|0
1649363370000|2022-04-07 20:29:30|290.1|287.3|289.9|287.1|290.1|287.3|289.9|287.1|0
1649363380000|2022-04-07 20:29:40|290|287.2|289.9|287.1|290|287.2|289.9|287.1|0
1649363390000|2022-04-07 20:29:50|289.7|286.9|289.7|286.9|289.7|286.9|289.7|286.9|0
1649363400000|2022-04-07 20:30:00|289.9|287.1|289.7|286.9|289.9|287.1|289.5|286.7|0
1649363410000|2022-04-07 20:30:10|289.5|286.7|289.7|286.9|289.7|286.9|289.5|286.7|0
1649363420000|2022-04-07 20:30:20|289.5|286.7|289.5|286.7|289.5|286.7|289.5|286.7|0
1649363430000|2022-04-07 20:30:30|289.6|286.8|289.5|286.7|289.6|286.8|289.5|286.7|0
1649363440000|2022-04-07 20:30:40|289.6|286.8|289.8|287|289.8|287|289.5|286.7|0
1649363450000|2022-04-07 20:30:50|290.2|287.4|290.3|287.5|290.3|287.5|290.1|287.3|0
1649363460000|2022-04-07 20:31:00|290.1|287.3|290.1|287.3|290.1|287.3|290.1|287.3|0
1649363480000|2022-04-07 20:31:20|289.9|287.1|289.7|286.9|289.9|287.1|289.7|286.9|0
1649363520000|2022-04-07 20:32:00|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1649363540000|2022-04-07 20:32:20|289.7|286.9|289.7|286.9|289.7|286.9|289.5|286.7|0
1649363550000|2022-04-07 20:32:30|289.6|286.8|289.7|286.9|289.7|286.9|289.6|286.8|0
1649363560000|2022-04-07 20:32:40|289.9|287.1|289.7|286.9|289.9|287.1|289.7|286.9|0
1649363570000|2022-04-07 20:32:50|289.6|286.8|289.7|286.9|289.9|287.1|289.6|286.8|0
1649363580000|2022-04-07 20:33:00|289.5|286.7|289.4|286.6|289.5|286.7|289.4|286.6|0
1649363590000|2022-04-07 20:33:10|289.5|286.7|289.3|286.5|289.5|286.7|289.3|286.5|0
1649363620000|2022-04-07 20:33:40|289.5|286.7|289.4|286.6|289.5|286.7|289.4|286.6|0
1649363630000|2022-04-07 20:33:50|289.5|286.7|289.2|286.4|289.5|286.7|289.2|286.4|0
1649363640000|2022-04-07 20:34:00|289.3|286.5|289.3|286.5|289.4|286.6|289.3|286.5|0
1649363660000|2022-04-07 20:34:20|289.1|286.3|289.1|286.3|289.1|286.3|289.1|286.3|0
1649363670000|2022-04-07 20:34:30|289.3|286.5|289.3|286.5|289.3|286.5|289.3|286.5|0
1649363680000|2022-04-07 20:34:40|289.1|286.3|289.1|286.3|289.1|286.3|288.9|286.1|0
1649363690000|2022-04-07 20:34:50|289|286.2|289|286.2|289|286.2|289|286.2|0
1649363700000|2022-04-07 20:35:00|289.1|286.3|288.9|286.1|289.1|286.3|288.9|286.1|0
1649363710000|2022-04-07 20:35:10|289.1|286.3|289.1|286.3|289.1|286.3|289|286.2|0
1649363720000|2022-04-07 20:35:20|289|286.2|288.9|286.1|289|286.2|288.9|286.1|0
1649363730000|2022-04-07 20:35:30|289|286.2|288.9|286.1|289|286.2|288.9|286.1|0
1649363740000|2022-04-07 20:35:40|289|286.2|289|286.2|289|286.2|288.9|286.1|0
1649363750000|2022-04-07 20:35:50|288.9|286.1|288.9|286.1|288.9|286.1|288.9|286.1|0
1649363760000|2022-04-07 20:36:00|289|286.2|289.1|286.3|289.1|286.3|289|286.2|0
1649363800000|2022-04-07 20:36:40|289.2|286.4|289.2|286.4|289.2|286.4|289.2|286.4|0
1649363810000|2022-04-07 20:36:50|289.3|286.5|289.3|286.5|289.3|286.5|289.3|286.5|0
1649363840000|2022-04-07 20:37:20|289.1|286.3|289|286.2|289.1|286.3|289|286.2|0
1649363850000|2022-04-07 20:37:30|289.1|286.3|288.9|286.1|289.1|286.3|288.9|286.1|0
1649363860000|2022-04-07 20:37:40|289.1|286.3|289.1|286.3|289.1|286.3|289.1|286.3|0
1649363900000|2022-04-07 20:38:20|289|286.2|289|286.2|289|286.2|289|286.2|0
1649363910000|2022-04-07 20:38:30|288.9|286.1|288.8|286|288.9|286.1|288.7|285.9|0
1649363920000|2022-04-07 20:38:40|288.9|286.1|288.7|285.9|288.9|286.1|288.7|285.9|0
1649363940000|2022-04-07 20:39:00|288.8|286|288.7|285.9|288.8|286|288.7|285.9|0
1649363960000|2022-04-07 20:39:20|288.5|285.7|288.3|285.5|288.5|285.7|288.3|285.5|0
1649363980000|2022-04-07 20:39:40|288.1|285.3|288.1|285.3|288.1|285.3|288.1|285.3|0
1649364000000|2022-04-07 20:40:00|288|285.2|288.1|285.3|288.1|285.3|288|285.2|0
1649364050000|2022-04-07 20:40:50|287.9|285.1|288.1|285.3|288.1|285.3|287.9|285.1|0
1649364070000|2022-04-07 20:41:10|288.3|285.5|288.3|285.5|288.3|285.5|288.3|285.5|0
1649364100000|2022-04-07 20:41:40|288.5|285.7|288.5|285.7|288.5|285.7|288.5|285.7|0
1649364130000|2022-04-07 20:42:10|288.6|285.8|288.6|285.8|288.6|285.8|288.6|285.8|0
1649364140000|2022-04-07 20:42:20|288.5|285.7|288.5|285.7|288.5|285.7|288.5|285.7|0
1649364190000|2022-04-07 20:43:10|288.69|285.89|288.69|285.89|288.69|285.89|288.69|285.89|0
1649364200000|2022-04-07 20:43:20|288.5|285.7|288.6|285.8|288.6|285.8|288.5|285.7|0
1649364210000|2022-04-07 20:43:30|288.5|285.7|288.5|285.7|288.6|285.8|288.5|285.7|0
1649364230000|2022-04-07 20:43:50|288.6|285.8|288.69|285.89|288.69|285.89|288.6|285.8|0
1649364260000|2022-04-07 20:44:20|288.89|286.09|288.89|286.09|288.89|286.09|288.89|286.09|0
1649364270000|2022-04-07 20:44:30|288.69|285.89|288.69|285.89|288.69|285.89|288.69|285.89|0
1649364300000|2022-04-07 20:45:00|288.3|285.5|288.3|285.5|288.49|285.69|288.3|285.5|0
1649364310000|2022-04-07 20:45:10|288.4|285.6|288.3|285.5|288.4|285.6|288.3|285.5|0
1649364320000|2022-04-07 20:45:20|288.49|285.69|288.49|285.69|288.49|285.69|288.49|285.69|0
1649364370000|2022-04-07 20:46:10|288.89|286.09|288.69|285.89|288.89|286.09|288.69|285.89|0
1649364400000|2022-04-07 20:46:40|288.89|286.09|288.89|286.09|288.89|286.09|288.89|286.09|0
1649364410000|2022-04-07 20:46:50|288.69|285.89|288.69|285.89|288.69|285.89|288.69|285.89|0
1649364420000|2022-04-07 20:47:00|288.89|286.09|288.89|286.09|288.89|286.09|288.89|286.09|0
1649364430000|2022-04-07 20:47:10|289|286.2|288.89|286.09|289|286.2|288.89|286.09|0
1649364530000|2022-04-07 20:48:50|288.49|285.69|288.49|285.69|288.49|285.69|288.49|285.69|0
1649364540000|2022-04-07 20:49:00|288.29|285.49|288.49|285.69|288.49|285.69|288.29|285.49|0
1649364550000|2022-04-07 20:49:10|288.29|285.49|288.09|285.29|288.29|285.49|288.09|285.29|0
1649364580000|2022-04-07 20:49:40|287.9|285.1|287.9|285.1|288.09|285.29|287.9|285.1|0
1649364600000|2022-04-07 20:50:00|287.7|284.9|287.7|284.9|287.7|284.9|287.7|284.9|0
1649364620000|2022-04-07 20:50:20|287.5|284.7|287.7|284.9|287.7|284.9|287.5|284.7|0
1649364640000|2022-04-07 20:50:40|287.5|284.7|287.3|284.5|287.5|284.7|287.3|284.5|0
1649364650000|2022-04-07 20:50:50|287.1|284.3|287.1|284.3|287.3|284.5|287.1|284.3|0
1649364660000|2022-04-07 20:51:00|287.3|284.5|287.5|284.7|287.5|284.7|287.3|284.5|0
1649364670000|2022-04-07 20:51:10|287.3|284.5|287.3|284.5|287.3|284.5|287.3|284.5|0
1649364690000|2022-04-07 20:51:30|287.5|284.7|287.5|284.7|287.5|284.7|287.5|284.7|0
1649364710000|2022-04-07 20:51:50|287.3|284.5|287.3|284.5|287.3|284.5|287.3|284.5|0
1649364730000|2022-04-07 20:52:10|287.2|284.4|286.9|284.1|287.2|284.4|286.9|284.1|0
1649364740000|2022-04-07 20:52:20|287.1|284.3|287.3|284.5|287.3|284.5|287.1|284.3|0
1649364790000|2022-04-07 20:53:10|287.1|284.3|287.1|284.3|287.1|284.3|287.1|284.3|0
1649364800000|2022-04-07 20:53:20|287|284.2|286.9|284.1|287|284.2|286.9|284.1|0
1649364820000|2022-04-07 20:53:40|286.7|283.9|286.7|283.9|286.7|283.9|286.7|283.9|0
1649364830000|2022-04-07 20:53:50|286.5|283.7|286.3|283.5|286.5|283.7|286.3|283.5|0
1649364890000|2022-04-07 20:54:50|286.5|283.7|286.5|283.7|286.5|283.7|286.5|283.7|0
1649364900000|2022-04-07 20:55:00|286.7|283.9|286.9|284.1|286.9|284.1|286.7|283.9|0
1649364920000|2022-04-07 20:55:20|287.1|284.3|287.1|284.3|287.1|284.3|287.1|284.3|0
1649364940000|2022-04-07 20:55:40|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1649364950000|2022-04-07 20:55:50|286.7|283.9|286.5|283.7|286.7|283.9|286.5|283.7|0
1649364960000|2022-04-07 20:56:00|286.6|283.8|287|284.2|287|284.2|286.6|283.8|0
1649364970000|2022-04-07 20:56:10|287.1|284.3|287.1|284.3|287.1|284.3|287.1|284.3|0
1649364980000|2022-04-07 20:56:20|287|284.2|286.9|284.1|287|284.2|286.9|284.1|0
1649365000000|2022-04-07 20:56:40|287.1|284.3|287.1|284.3|287.1|284.3|287.1|284.3|0
1649365010000|2022-04-07 20:56:50|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1649365020000|2022-04-07 20:57:00|287.1|284.3|287.1|284.3|287.1|284.3|287.1|284.3|0
1649365030000|2022-04-07 20:57:10|286.9|284.1|286.9|284.1|286.9|284.1|286.9|284.1|0
1649365040000|2022-04-07 20:57:20|287.1|284.3|287.1|284.3|287.1|284.3|287.1|284.3|0
1649365050000|2022-04-07 20:57:30|287.3|284.5|287.3|284.5|287.3|284.5|287.3|284.5|0
1649365060000|2022-04-07 20:57:40|287.49|284.69|287.49|284.69|287.49|284.69|287.49|284.69|0
1649365140000|2022-04-07 20:59:00|287.69|284.89|287.69|284.89|287.69|284.89|287.69|284.89|0
1649365150000|2022-04-07 20:59:10|287.89|285.09|287.89|285.09|287.89|285.09|287.89|285.09|0
1649365180000|2022-04-07 20:59:40|288.09|285.29|288.09|285.29|288.09|285.29|288.09|285.29|0
1649365190000|2022-04-07 20:59:50|287.99|285.19|287.99|285.19|288.19|285.39|287.99|285.19|0
1649365200000|2022-04-07 21:00:00|287.58|284.78|287.9|285.1|287.9|285.1|287.58|284.78|0
1649365210000|2022-04-07 21:00:10|287.69|284.89|287.64|284.84|287.69|284.89|287.64|284.84|0
1649365310000|2022-04-07 21:01:50|287.67|284.87|287.67|284.87|287.67|284.87|287.64|284.84|0
1649365340000|2022-04-07 21:02:20|287.84|285.04|287.84|285.04|287.84|285.04|287.84|285.04|0
1649365350000|2022-04-07 21:02:30|287.81|285.01|287.81|285.01|287.81|285.01|287.81|285.01|0
1649365360000|2022-04-07 21:02:40|287.69|284.89|287.69|284.89|287.69|284.89|287.69|284.89|0
1649365380000|2022-04-07 21:03:00|287.72|284.92|287.72|284.92|287.72|284.92|287.72|284.92|0
1649365390000|2022-04-07 21:03:10|287.81|285.01|287.81|285.01|287.81|285.01|287.81|285.01|0
1649365400000|2022-04-07 21:03:20|287.72|284.92|287.75|284.95|287.75|284.95|287.72|284.92|0
1649365420000|2022-04-07 21:03:40|287.72|284.92|287.72|284.92|287.72|284.92|287.72|284.92|0
1649365440000|2022-04-07 21:04:00|287.55|284.75|287.55|284.75|287.55|284.75|287.55|284.75|0
1649365450000|2022-04-07 21:04:10|287.37|284.57|287.52|284.72|287.52|284.72|287.37|284.57|0
1649365480000|2022-04-07 21:04:40|287.61|284.81|287.61|284.81|287.61|284.81|287.61|284.81|0
1649365520000|2022-04-07 21:05:20|287.63|284.83|287.63|284.83|287.63|284.83|287.63|284.83|0
1649365560000|2022-04-07 21:06:00|287.49|284.69|287.49|284.69|287.49|284.69|287.49|284.69|0
1649365620000|2022-04-07 21:07:00|287.63|284.83|287.63|284.83|287.63|284.83|287.63|284.83|0
1649365630000|2022-04-07 21:07:10|287.37|284.57|287.37|284.57|287.37|284.57|287.37|284.57|0
1649365690000|2022-04-07 21:08:10|287.63|284.83|287.63|284.83|287.63|284.83|287.63|284.83|0
1649365700000|2022-04-07 21:08:20|287.86|285.06|287.86|285.06|287.86|285.06|287.86|285.06|0
1649365710000|2022-04-07 21:08:30|287.9|285.1|287.9|285.1|287.9|285.1|287.9|285.1|0
1649365720000|2022-04-07 21:08:40|287.93|285.13|287.93|285.13|287.93|285.13|287.93|285.13|0
1649365760000|2022-04-07 21:09:20|287.9|285.1|287.93|285.13|287.93|285.13|287.9|285.1|0
1649365800000|2022-04-07 21:10:00|287.95|285.15|287.95|285.15|287.95|285.15|287.95|285.15|0
1649365840000|2022-04-07 21:10:40|287.98|285.18|287.98|285.18|287.98|285.18|287.98|285.18|0
1649365880000|2022-04-07 21:11:20|288.01|285.21|288.01|285.21|288.01|285.21|288.01|285.21|0
1649365920000|2022-04-07 21:12:00|288.1|285.3|288.16|285.36|288.16|285.36|288.1|285.3|0
1649365930000|2022-04-07 21:12:10|288.01|285.21|288.01|285.21|288.01|285.21|288.01|285.21|0
1649365940000|2022-04-07 21:12:20|288.21|285.41|288.01|285.21|288.21|285.41|288.01|285.21|0
1649365950000|2022-04-07 21:12:30|287.98|285.18|288.01|285.21|288.01|285.21|287.98|285.18|0
1649365960000|2022-04-07 21:12:40|288.16|285.36|288.16|285.36|288.16|285.36|288.16|285.36|0
1649365970000|2022-04-07 21:12:50|288.21|285.41|288.21|285.41|288.21|285.41|288.21|285.41|0
1649365980000|2022-04-07 21:13:00|288.24|285.44|288.28|285.48|288.28|285.48|288.24|285.44|0
1649365990000|2022-04-07 21:13:10|288.3|285.5|288.3|285.5|288.3|285.5|288.3|285.5|0
1649366030000|2022-04-07 21:13:50|288.19|285.39|288.19|285.39|288.19|285.39|288.19|285.39|0
1649366040000|2022-04-07 21:14:00|288.3|285.5|288.3|285.5|288.3|285.5|288.3|285.5|0
1649366070000|2022-04-07 21:14:30|288.38|285.58|288.06|285.26|288.38|285.58|288.04|285.24|0
1649366090000|2022-04-07 21:14:50|288.09|285.29|288.09|285.29|288.09|285.29|288.09|285.29|0
1649366110000|2022-04-07 21:15:10|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649366130000|2022-04-07 21:15:30|288.15|285.35|288.15|285.35|288.15|285.35|288.15|285.35|0
1649366140000|2022-04-07 21:15:40|288.18|285.38|288.18|285.38|288.18|285.38|288.18|285.38|0
1649366160000|2022-04-07 21:16:00|288.2|285.4|288.2|285.4|288.2|285.4|288.2|285.4|0
1649366170000|2022-04-07 21:16:10|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649366180000|2022-04-07 21:16:20|288.32|285.52|288.29|285.49|288.32|285.52|288.29|285.49|0
1649366190000|2022-04-07 21:16:30|288.7|285.9|288.18|285.38|288.7|285.9|288.18|285.38|0
1649366200000|2022-04-07 21:16:40|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1649366210000|2022-04-07 21:16:50|288.18|285.38|288.35|285.55|288.35|285.55|288.18|285.38|0
1649366220000|2022-04-07 21:17:00|288.55|285.75|288.55|285.75|288.55|285.75|288.55|285.75|0
1649366240000|2022-04-07 21:17:20|288.27|285.47|288.18|285.38|288.27|285.47|288.18|285.38|0
1649366260000|2022-04-07 21:17:40|288.38|285.58|288.35|285.55|288.38|285.58|288.35|285.55|0
1649366270000|2022-04-07 21:17:50|288.64|285.84|288.35|285.55|288.64|285.84|288.35|285.55|0
1649366280000|2022-04-07 21:18:00|288.18|285.38|288.12|285.32|288.18|285.38|288.12|285.32|0
1649366300000|2022-04-07 21:18:20|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649366310000|2022-04-07 21:18:30|288.35|285.55|288.35|285.55|288.35|285.55|288.35|285.55|0
1649366320000|2022-04-07 21:18:40|288.29|285.49|288.29|285.49|288.29|285.49|288.29|285.49|0
1649366360000|2022-04-07 21:19:20|288.61|285.81|288.61|285.81|288.61|285.81|288.61|285.81|0
1649366420000|2022-04-07 21:20:20|288.52|285.72|288.52|285.72|288.52|285.72|288.52|285.72|0
1649366430000|2022-04-07 21:20:30|288.61|285.81|288.61|285.81|288.61|285.81|288.61|285.81|0
1649366640000|2022-04-07 21:24:00|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649366650000|2022-04-07 21:24:10|288.49|285.69|288.49|285.69|288.49|285.69|288.49|285.69|0
1649366660000|2022-04-07 21:24:20|288.46|285.66|288.2|285.4|288.46|285.66|288.2|285.4|0
1649366670000|2022-04-07 21:24:30|288.46|285.66|288.46|285.66|288.46|285.66|288.46|285.66|0
1649366690000|2022-04-07 21:24:50|288.52|285.72|288.52|285.72|288.52|285.72|288.52|285.72|0
1649366700000|2022-04-07 21:25:00|288.61|285.81|288.57|285.77|288.61|285.81|288.57|285.77|0
1649366740000|2022-04-07 21:25:40|288.61|285.81|288.61|285.81|288.61|285.81|288.61|285.81|0
1649366810000|2022-04-07 21:26:50|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649366830000|2022-04-07 21:27:10|288.4|285.6|288.4|285.6|288.4|285.6|288.4|285.6|0
1649366850000|2022-04-07 21:27:30|288.14|285.34|288.14|285.34|288.14|285.34|288.14|285.34|0
1649366860000|2022-04-07 21:27:40|288.17|285.37|287.94|285.14|288.17|285.37|287.94|285.14|0
1649366880000|2022-04-07 21:28:00|288.26|285.46|288.46|285.66|288.46|285.66|288.2|285.4|0
1649366890000|2022-04-07 21:28:10|288.4|285.6|288.4|285.6|288.4|285.6|288.4|285.6|0
1649366900000|2022-04-07 21:28:20|287.65|284.85|288.12|285.32|288.12|285.32|287.65|284.85|0
1649366910000|2022-04-07 21:28:30|288.26|285.46|288.26|285.46|288.26|285.46|288.26|285.46|0
1649367190000|2022-04-07 21:33:10|288|285.2|288|285.2|288|285.2|288|285.2|0
1649367240000|2022-04-07 21:34:00|287.94|285.14|287.94|285.14|287.94|285.14|287.94|285.14|0
1649367360000|2022-04-07 21:36:00|287.79|284.99|287.79|284.99|287.79|284.99|287.79|284.99|0
1649367400000|2022-04-07 21:36:40|287.94|285.14|288.05|285.25|288.05|285.25|287.94|285.14|0
1649367410000|2022-04-07 21:36:50|288.03|285.23|288.03|285.23|288.03|285.23|288.03|285.23|0
1649367480000|2022-04-07 21:38:00|288.05|285.25|288.05|285.25|288.05|285.25|288.05|285.25|0
1649367530000|2022-04-07 21:38:50|288.03|285.23|288.03|285.23|288.03|285.23|288.03|285.23|0
1649367570000|2022-04-07 21:39:30|287.91|285.11|287.91|285.11|287.91|285.11|287.91|285.11|0
1649367580000|2022-04-07 21:39:40|287.64|284.84|287.64|284.84|287.64|284.84|287.64|284.84|0
1649367590000|2022-04-07 21:39:50|287.91|285.11|287.88|285.08|287.91|285.11|287.88|285.08|0
1649367600000|2022-04-07 21:40:00|287.85|285.05|287.85|285.05|287.85|285.05|287.85|285.05|0
1649367620000|2022-04-07 21:40:20|287.82|285.02|287.82|285.02|287.82|285.02|287.82|285.02|0
1649367640000|2022-04-07 21:40:40|287.79|284.99|287.79|284.99|287.79|284.99|287.79|284.99|0
1649367650000|2022-04-07 21:40:50|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649367670000|2022-04-07 21:41:10|287.73|284.93|287.73|284.93|287.73|284.93|287.73|284.93|0
1649367690000|2022-04-07 21:41:30|287.7|284.9|287.91|285.11|287.91|285.11|287.7|284.9|0
1649367720000|2022-04-07 21:42:00|287.87|285.07|287.64|284.84|287.87|285.07|287.64|284.84|0
1649367740000|2022-04-07 21:42:20|287.87|285.07|287.91|285.11|287.99|285.19|287.87|285.07|0
1649367800000|2022-04-07 21:43:20|287.85|285.05|287.85|285.05|287.85|285.05|287.85|285.05|0
1649367820000|2022-04-07 21:43:40|287.91|285.11|287.91|285.11|287.91|285.11|287.91|285.11|0
1649367830000|2022-04-07 21:43:50|287.79|284.99|287.64|284.84|287.79|284.99|287.64|284.84|0
1649367850000|2022-04-07 21:44:10|287.79|284.99|287.79|284.99|287.79|284.99|287.79|284.99|0
1649367860000|2022-04-07 21:44:20|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649367870000|2022-04-07 21:44:30|287.64|284.84|287.64|284.84|287.64|284.84|287.64|284.84|0
1649367900000|2022-04-07 21:45:00|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649367910000|2022-04-07 21:45:10|287.64|284.84|287.76|284.96|287.76|284.96|287.64|284.84|0
1649367940000|2022-04-07 21:45:40|287.5|284.7|287.5|284.7|287.5|284.7|287.5|284.7|0
1649367960000|2022-04-07 21:46:00|287.73|284.93|287.73|284.93|287.73|284.93|287.73|284.93|0
1649367980000|2022-04-07 21:46:20|287.59|284.79|287.59|284.79|287.59|284.79|287.59|284.79|0
1649368000000|2022-04-07 21:46:40|287.5|284.7|287.5|284.7|287.5|284.7|287.5|284.7|0
1649368020000|2022-04-07 21:47:00|287.59|284.79|287.59|284.79|287.59|284.79|287.59|284.79|0
1649368040000|2022-04-07 21:47:20|287.43|284.63|287.43|284.63|287.43|284.63|287.43|284.63|0
1649368060000|2022-04-07 21:47:40|287.55|284.75|287.7|284.9|287.7|284.9|287.55|284.75|0
1649368080000|2022-04-07 21:48:00|287.59|284.79|287.59|284.79|287.59|284.79|287.59|284.79|0
1649368130000|2022-04-07 21:48:50|287.58|284.78|287.58|284.78|287.58|284.78|287.58|284.78|0
1649368320000|2022-04-07 21:52:00|287.67|284.87|287.67|284.87|287.67|284.87|287.67|284.87|0
1649368400000|2022-04-07 21:53:20|287.64|284.84|287.64|284.84|287.64|284.84|287.64|284.84|0
1649368410000|2022-04-07 21:53:30|287.73|284.93|287.73|284.93|287.73|284.93|287.73|284.93|0
1649368440000|2022-04-07 21:54:00|287.67|284.87|287.67|284.87|287.67|284.87|287.67|284.87|0
1649368480000|2022-04-07 21:54:40|287.64|284.84|287.67|284.87|287.67|284.87|287.64|284.84|0
1649368500000|2022-04-07 21:55:00|287.69|284.89|287.69|284.89|287.69|284.89|287.69|284.89|0
1649368510000|2022-04-07 21:55:10|287.73|284.93|287.73|284.93|287.73|284.93|287.73|284.93|0
1649368630000|2022-04-07 21:57:10|287.72|284.92|287.72|284.92|287.72|284.92|287.72|284.92|0
1649368670000|2022-04-07 21:57:50|287.84|285.04|287.84|285.04|287.84|285.04|287.84|285.04|0
1649368700000|2022-04-07 21:58:20|287.72|284.92|287.84|285.04|287.84|285.04|287.72|284.92|0
1649368710000|2022-04-07 21:58:30|287.87|285.07|287.9|285.1|287.9|285.1|287.87|285.07|0
1649368720000|2022-04-07 21:58:40|288.02|285.22|287.84|285.04|288.02|285.22|287.84|285.04|0
1649368750000|2022-04-07 21:59:10|287.9|285.1|287.9|285.1|287.9|285.1|287.9|285.1|0
1649368760000|2022-04-07 21:59:20|287.93|285.13|287.93|285.13|287.93|285.13|287.93|285.13|0
1649368770000|2022-04-07 21:59:30|287.9|285.1|287.84|285.04|287.9|285.1|287.84|285.04|0
1649368780000|2022-04-07 21:59:40|287.78|284.98|287.41|284.61|287.78|284.98|287.41|284.61|0
1649368790000|2022-04-07 21:59:50|287.64|284.84|288.04|285.24|288.04|285.24|287.64|284.84|0
1649368800000|2022-04-07 22:00:00|287.77|284.97|287.97|285.17|288.17|285.37|287.77|284.97|0
1649368810000|2022-04-07 22:00:10|287.87|285.07|288.07|285.27|288.07|285.27|287.87|285.07|0
1649368820000|2022-04-07 22:00:20|287.87|285.07|287.87|285.07|288.07|285.27|287.87|285.07|0
1649368830000|2022-04-07 22:00:30|287.67|284.87|287.07|284.27|287.67|284.87|287.07|284.27|0
1649368840000|2022-04-07 22:00:40|287.17|284.37|287.37|284.57|287.37|284.57|287.17|284.37|0
1649368850000|2022-04-07 22:00:50|287.27|284.47|287.07|284.27|287.27|284.47|287.07|284.27|0
1649368860000|2022-04-07 22:01:00|287.27|284.47|287.17|284.37|287.37|284.57|287.17|284.37|0
1649368870000|2022-04-07 22:01:10|287.07|284.27|286.87|284.07|287.07|284.27|286.87|284.07|0
1649368880000|2022-04-07 22:01:20|286.67|283.87|286.78|283.98|286.78|283.98|286.67|283.87|0
1649368890000|2022-04-07 22:01:30|286.87|284.07|286.87|284.07|286.87|284.07|286.78|283.98|0
1649368900000|2022-04-07 22:01:40|286.98|284.18|287.07|284.27|287.07|284.27|286.98|284.18|0
1649368910000|2022-04-07 22:01:50|286.97|284.17|286.97|284.17|286.97|284.17|286.97|284.17|0
1649368920000|2022-04-07 22:02:00|286.87|284.07|286.67|283.87|286.87|284.07|286.67|283.87|0
1649368960000|2022-04-07 22:02:40|286.47|283.67|286.47|283.67|286.47|283.67|286.47|283.67|0
1649368970000|2022-04-07 22:02:50|286.67|283.87|286.67|283.87|286.67|283.87|286.67|283.87|0
1649368980000|2022-04-07 22:03:00|286.78|283.98|286.78|283.98|286.78|283.98|286.67|283.87|0
1649368990000|2022-04-07 22:03:10|286.87|284.07|286.78|283.98|286.87|284.07|286.78|283.98|0
1649369000000|2022-04-07 22:03:20|286.87|284.07|286.87|284.07|286.87|284.07|286.87|284.07|0
1649369010000|2022-04-07 22:03:30|286.58|283.78|286.47|283.67|286.58|283.78|286.47|283.67|0
1649369040000|2022-04-07 22:04:00|286.38|283.58|286.27|283.47|286.38|283.58|286.27|283.47|0
1649369050000|2022-04-07 22:04:10|286.38|283.58|286.38|283.58|286.38|283.58|286.38|283.58|0
1649369060000|2022-04-07 22:04:20|286.27|283.47|286.27|283.47|286.27|283.47|286.27|283.47|0
1649369100000|2022-04-07 22:05:00|286.47|283.67|286.38|283.58|286.47|283.67|286.38|283.58|0
1649369110000|2022-04-07 22:05:10|286.47|283.67|286.47|283.67|286.47|283.67|286.38|283.58|0
1649369120000|2022-04-07 22:05:20|286.58|283.78|286.58|283.78|286.58|283.78|286.58|283.78|0
1649369130000|2022-04-07 22:05:30|286.67|283.87|286.67|283.87|286.67|283.87|286.67|283.87|0
1649369150000|2022-04-07 22:05:50|286.87|284.07|287.07|284.27|287.07|284.27|286.87|284.07|0
1649369180000|2022-04-07 22:06:20|287.27|284.47|287.27|284.47|287.27|284.47|287.27|284.47|0
1649369190000|2022-04-07 22:06:30|287.17|284.37|287.17|284.37|287.17|284.37|287.17|284.37|0
1649369210000|2022-04-07 22:06:50|287.07|284.27|287.07|284.27|287.07|284.27|287.07|284.27|0
1649369220000|2022-04-07 22:07:00|286.87|284.07|286.67|283.87|286.87|284.07|286.67|283.87|0
1649369230000|2022-04-07 22:07:10|286.77|283.97|286.77|283.97|286.77|283.97|286.77|283.97|0
1649369240000|2022-04-07 22:07:20|286.67|283.87|286.67|283.87|286.67|283.87|286.67|283.87|0
1649369250000|2022-04-07 22:07:30|286.77|283.97|286.77|283.97|286.77|283.97|286.77|283.97|0
1649369280000|2022-04-07 22:08:00|286.87|284.07|286.87|284.07|286.87|284.07|286.87|284.07|0
1649369310000|2022-04-07 22:08:30|286.97|284.17|286.97|284.17|286.97|284.17|286.97|284.17|0
1649369320000|2022-04-07 22:08:40|286.87|284.07|286.87|284.07|286.97|284.17|286.87|284.07|0
1649369330000|2022-04-07 22:08:50|286.67|283.87|286.67|283.87|286.67|283.87|286.67|283.87|0
1649369390000|2022-04-07 22:09:50|286.77|283.97|286.67|283.87|286.77|283.97|286.67|283.87|0
1649369400000|2022-04-07 22:10:00|286.47|283.67|286.57|283.77|286.57|283.77|286.47|283.67|0
1649369410000|2022-04-07 22:10:10|286.77|283.97|286.57|283.77|286.77|283.97|286.57|283.77|0
1649369420000|2022-04-07 22:10:20|286.47|283.67|286.47|283.67|286.47|283.67|286.47|283.67|0
1649369430000|2022-04-07 22:10:30|286.57|283.77|286.67|283.87|286.67|283.87|286.57|283.77|0
1649369450000|2022-04-07 22:10:50|286.77|283.97|286.87|284.07|286.87|284.07|286.77|283.97|0
1649369460000|2022-04-07 22:11:00|286.77|283.97|286.67|283.87|286.77|283.97|286.67|283.87|0
1649369470000|2022-04-07 22:11:10|286.87|284.07|286.47|283.67|286.87|284.07|286.47|283.67|0
1649369480000|2022-04-07 22:11:20|286.27|283.47|285.68|282.88|286.27|283.47|285.68|282.88|0
1649369490000|2022-04-07 22:11:30|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649369500000|2022-04-07 22:11:40|285.68|282.88|285.78|282.98|285.78|282.98|285.68|282.88|0
1649369510000|2022-04-07 22:11:50|285.68|282.88|285.48|282.68|285.68|282.88|285.48|282.68|0
1649369550000|2022-04-07 22:12:30|285.68|282.88|285.68|282.88|285.68|282.88|285.68|282.88|0
1649369600000|2022-04-07 22:13:20|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649369610000|2022-04-07 22:13:30|285.78|282.98|285.78|282.98|285.78|282.98|285.68|282.88|0
1649369620000|2022-04-07 22:13:40|285.68|282.88|285.67|282.87|285.78|282.98|285.67|282.87|0
1649369630000|2022-04-07 22:13:50|285.78|282.98|285.67|282.87|285.78|282.98|285.67|282.87|0
1649369640000|2022-04-07 22:14:00|285.58|282.78|285.48|282.68|285.58|282.78|285.48|282.68|0
1649369650000|2022-04-07 22:14:10|285.28|282.48|285.28|282.48|285.28|282.48|285.28|282.48|0
1649369680000|2022-04-07 22:14:40|285.48|282.68|285.67|282.87|285.67|282.87|285.48|282.68|0
1649369690000|2022-04-07 22:14:50|285.58|282.78|285.67|282.87|285.67|282.87|285.58|282.78|0
1649369700000|2022-04-07 22:15:00|285.58|282.78|285.67|282.87|285.67|282.87|285.58|282.78|0
1649369720000|2022-04-07 22:15:20|285.87|283.07|285.78|282.98|285.87|283.07|285.78|282.98|0
1649369730000|2022-04-07 22:15:30|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649369740000|2022-04-07 22:15:40|285.78|282.98|285.98|283.18|285.98|283.18|285.78|282.98|0
1649369750000|2022-04-07 22:15:50|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649369760000|2022-04-07 22:16:00|285.67|282.87|285.67|282.87|285.67|282.87|285.67|282.87|0
1649369770000|2022-04-07 22:16:10|285.78|282.98|285.78|282.98|285.78|282.98|285.78|282.98|0
1649369780000|2022-04-07 22:16:20|285.87|283.07|285.87|283.07|285.98|283.18|285.87|283.07|0
1649369790000|2022-04-07 22:16:30|285.98|283.18|285.98|283.18|285.98|283.18|285.98|283.18|0
1649369810000|2022-04-07 22:16:50|285.67|282.87|285.67|282.87|285.67|282.87|285.67|282.87|0
1649369820000|2022-04-07 22:17:00|285.58|282.78|285.48|282.68|285.58|282.78|285.48|282.68|0
1649369830000|2022-04-07 22:17:10|285.58|282.78|285.58|282.78|285.67|282.87|285.58|282.78|0
1649369840000|2022-04-07 22:17:20|285.67|282.87|285.48|282.68|285.67|282.87|285.48|282.68|0
1649369850000|2022-04-07 22:17:30|285.67|282.87|285.67|282.87|285.67|282.87|285.67|282.87|0
1649369880000|2022-04-07 22:18:00|285.87|283.07|285.87|283.07|285.87|283.07|285.67|282.87|0
1649369890000|2022-04-07 22:18:10|285.78|282.98|285.78|282.98|285.78|282.98|285.78|282.98|0
1649369900000|2022-04-07 22:18:20|285.67|282.87|285.67|282.87|285.67|282.87|285.67|282.87|0
1649369910000|2022-04-07 22:18:30|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649369920000|2022-04-07 22:18:40|285.78|282.98|285.78|282.98|285.78|282.98|285.78|282.98|0
1649369940000|2022-04-07 22:19:00|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649369950000|2022-04-07 22:19:10|285.97|283.17|285.97|283.17|285.97|283.17|285.97|283.17|0
1649369960000|2022-04-07 22:19:20|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649369970000|2022-04-07 22:19:30|286.07|283.27|286.07|283.27|286.07|283.27|286.07|283.27|0
1649369990000|2022-04-07 22:19:50|286.27|283.47|286.27|283.47|286.27|283.47|286.27|283.47|0
1649370000000|2022-04-07 22:20:00|286.07|283.27|286.07|283.27|286.07|283.27|286.07|283.27|0
1649370030000|2022-04-07 22:20:30|286.27|283.47|286.27|283.47|286.27|283.47|286.27|283.47|0
1649370060000|2022-04-07 22:21:00|286.17|283.37|286.07|283.27|286.17|283.37|286.07|283.27|0
1649370070000|2022-04-07 22:21:10|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649370100000|2022-04-07 22:21:40|285.77|282.97|285.67|282.87|285.77|282.97|285.67|282.87|0
1649370120000|2022-04-07 22:22:00|285.77|282.97|285.67|282.87|285.77|282.97|285.67|282.87|0
1649370260000|2022-04-07 22:24:20|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649370270000|2022-04-07 22:24:30|285.97|283.17|286.07|283.27|286.07|283.27|285.97|283.17|0
1649370280000|2022-04-07 22:24:40|286.27|283.47|286.27|283.47|286.27|283.47|286.27|283.47|0
1649370290000|2022-04-07 22:24:50|286.07|283.27|286.07|283.27|286.07|283.27|286.07|283.27|0
1649370320000|2022-04-07 22:25:20|286.27|283.47|286.46|283.66|286.46|283.66|286.27|283.47|0
1649370350000|2022-04-07 22:25:50|286.27|283.47|286.27|283.47|286.27|283.47|286.27|283.47|0
1649370360000|2022-04-07 22:26:00|286.37|283.57|286.46|283.66|286.46|283.66|286.37|283.57|0
1649370390000|2022-04-07 22:26:30|286.27|283.47|286.27|283.47|286.27|283.47|286.27|283.47|0
1649370400000|2022-04-07 22:26:40|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649370410000|2022-04-07 22:26:50|286.37|283.57|286.46|283.66|286.46|283.66|286.37|283.57|0
1649370460000|2022-04-07 22:27:40|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649370520000|2022-04-07 22:28:40|286.86|284.06|286.86|284.06|286.86|284.06|286.86|284.06|0
1649370620000|2022-04-07 22:30:20|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649370630000|2022-04-07 22:30:30|286.86|284.06|286.86|284.06|286.86|284.06|286.86|284.06|0
1649370670000|2022-04-07 22:31:10|287.06|284.26|286.86|284.06|287.06|284.26|286.86|284.06|0
1649370680000|2022-04-07 22:31:20|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649370690000|2022-04-07 22:31:30|287.06|284.26|286.96|284.16|287.06|284.26|286.96|284.16|0
1649370700000|2022-04-07 22:31:40|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1649370710000|2022-04-07 22:31:50|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649370750000|2022-04-07 22:32:30|286.57|283.77|286.66|283.86|286.66|283.86|286.57|283.77|0
1649370780000|2022-04-07 22:33:00|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649370790000|2022-04-07 22:33:10|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649370830000|2022-04-07 22:33:50|286.86|284.06|286.86|284.06|286.86|284.06|286.86|284.06|0
1649370860000|2022-04-07 22:34:20|287.06|284.26|286.86|284.06|287.06|284.26|286.86|284.06|0
1649370880000|2022-04-07 22:34:40|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1649370910000|2022-04-07 22:35:10|286.86|284.06|286.76|283.96|286.86|284.06|286.66|283.86|0
1649370920000|2022-04-07 22:35:20|286.86|284.06|286.96|284.16|286.96|284.16|286.86|284.06|0
1649370930000|2022-04-07 22:35:30|286.86|284.06|286.96|284.16|286.96|284.16|286.86|284.06|0
1649370940000|2022-04-07 22:35:40|286.86|284.06|286.96|284.16|286.96|284.16|286.86|284.06|0
1649370950000|2022-04-07 22:35:50|287.06|284.26|286.96|284.16|287.06|284.26|286.96|284.16|0
1649370980000|2022-04-07 22:36:20|286.86|284.06|286.86|284.06|286.96|284.16|286.86|284.06|0
1649370990000|2022-04-07 22:36:30|286.96|284.16|287.06|284.26|287.06|284.26|286.96|284.16|0
1649371000000|2022-04-07 22:36:40|286.86|284.06|286.86|284.06|286.86|284.06|286.86|284.06|0
1649371020000|2022-04-07 22:37:00|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649371030000|2022-04-07 22:37:10|286.86|284.06|286.86|284.06|286.86|284.06|286.86|284.06|0
1649371080000|2022-04-07 22:38:00|286.76|283.96|286.76|283.96|286.76|283.96|286.76|283.96|0
1649371090000|2022-04-07 22:38:10|286.86|284.06|287.06|284.26|287.06|284.26|286.86|284.06|0
1649371110000|2022-04-07 22:38:30|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649371120000|2022-04-07 22:38:40|286.86|284.06|286.86|284.06|286.86|284.06|286.86|284.06|0
1649371220000|2022-04-07 22:40:20|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649371250000|2022-04-07 22:40:50|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649371280000|2022-04-07 22:41:20|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649371310000|2022-04-07 22:41:50|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649371320000|2022-04-07 22:42:00|286.56|283.76|286.56|283.76|286.56|283.76|286.56|283.76|0
1649371350000|2022-04-07 22:42:30|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649371480000|2022-04-07 22:44:40|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649371520000|2022-04-07 22:45:20|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649371560000|2022-04-07 22:46:00|287.05|284.25|286.66|283.86|287.05|284.25|286.66|283.86|0
1649371570000|2022-04-07 22:46:10|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649371590000|2022-04-07 22:46:30|286.56|283.76|286.65|283.85|286.65|283.85|286.46|283.66|0
1649371630000|2022-04-07 22:47:10|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649371640000|2022-04-07 22:47:20|286.56|283.76|286.56|283.76|286.56|283.76|286.56|283.76|0
1649371650000|2022-04-07 22:47:30|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649371660000|2022-04-07 22:47:40|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649371680000|2022-04-07 22:48:00|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649371730000|2022-04-07 22:48:50|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649371820000|2022-04-07 22:50:20|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649371920000|2022-04-07 22:52:00|287.25|284.45|287.25|284.45|287.25|284.45|287.25|284.45|0
1649371950000|2022-04-07 22:52:30|287.45|284.65|287.45|284.65|287.45|284.65|287.45|284.65|0
1649371960000|2022-04-07 22:52:40|287.65|284.85|287.65|284.85|287.65|284.85|287.65|284.85|0
1649371990000|2022-04-07 22:53:10|287.45|284.65|287.45|284.65|287.45|284.65|287.45|284.65|0
1649372010000|2022-04-07 22:53:30|287.65|284.85|287.65|284.85|287.65|284.85|287.65|284.85|0
1649372090000|2022-04-07 22:54:50|287.55|284.75|287.45|284.65|287.55|284.75|287.45|284.65|0
1649372100000|2022-04-07 22:55:00|287.55|284.75|287.55|284.75|287.55|284.75|287.55|284.75|0
1649372110000|2022-04-07 22:55:10|287.45|284.65|287.45|284.65|287.45|284.65|287.45|284.65|0
1649372120000|2022-04-07 22:55:20|287.25|284.45|287.25|284.45|287.25|284.45|287.25|284.45|0
1649372150000|2022-04-07 22:55:50|287.45|284.65|287.45|284.65|287.45|284.65|287.45|284.65|0
1649372160000|2022-04-07 22:56:00|287.55|284.75|287.55|284.75|287.55|284.75|287.55|284.75|0
1649372170000|2022-04-07 22:56:10|287.45|284.65|287.45|284.65|287.45|284.65|287.45|284.65|0
1649372190000|2022-04-07 22:56:30|287.25|284.45|287.25|284.45|287.25|284.45|287.25|284.45|0
1649372200000|2022-04-07 22:56:40|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649372220000|2022-04-07 22:57:00|287.15|284.35|287.05|284.25|287.15|284.35|287.05|284.25|0
1649372230000|2022-04-07 22:57:10|286.95|284.15|287.05|284.25|287.05|284.25|286.95|284.15|0
1649372240000|2022-04-07 22:57:20|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649372280000|2022-04-07 22:58:00|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649372290000|2022-04-07 22:58:10|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649372300000|2022-04-07 22:58:20|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649372330000|2022-04-07 22:58:50|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649372340000|2022-04-07 22:59:00|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649372350000|2022-04-07 22:59:10|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649372360000|2022-04-07 22:59:20|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649372370000|2022-04-07 22:59:30|286.75|283.95|286.65|283.85|286.75|283.95|286.65|283.85|0
1649372410000|2022-04-07 23:00:10|287.05|284.25|286.85|284.05|287.05|284.25|286.85|284.05|0
1649372430000|2022-04-07 23:00:30|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649372440000|2022-04-07 23:00:40|286.45|283.65|286.45|283.65|286.45|283.65|286.45|283.65|0
1649372450000|2022-04-07 23:00:50|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649372460000|2022-04-07 23:01:00|287.05|284.25|286.65|283.85|287.05|284.25|286.65|283.85|0
1649372490000|2022-04-07 23:01:30|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649372500000|2022-04-07 23:01:40|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649372510000|2022-04-07 23:01:50|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649372540000|2022-04-07 23:02:20|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649372560000|2022-04-07 23:02:40|287.15|284.35|287.24|284.44|287.24|284.44|287.15|284.35|0
1649372580000|2022-04-07 23:03:00|287.35|284.55|287.44|284.64|287.44|284.64|287.35|284.55|0
1649372590000|2022-04-07 23:03:10|287.24|284.44|287.24|284.44|287.24|284.44|287.24|284.44|0
1649372600000|2022-04-07 23:03:20|287.44|284.64|287.44|284.64|287.44|284.64|287.44|284.64|0
1649372630000|2022-04-07 23:03:50|287.24|284.44|287.64|284.84|287.64|284.84|287.24|284.44|0
1649372690000|2022-04-07 23:04:50|287.44|284.64|287.44|284.64|287.44|284.64|287.44|284.64|0
1649372700000|2022-04-07 23:05:00|287.35|284.55|287.24|284.44|287.35|284.55|287.24|284.44|0
1649372730000|2022-04-07 23:05:30|287.15|284.35|287.24|284.44|287.24|284.44|287.15|284.35|0
1649372740000|2022-04-07 23:05:40|287.15|284.35|287.04|284.24|287.24|284.44|287.04|284.24|0
1649372780000|2022-04-07 23:06:20|287.24|284.44|287.24|284.44|287.24|284.44|287.24|284.44|0
1649372790000|2022-04-07 23:06:30|287.04|284.24|286.85|284.05|287.04|284.24|286.85|284.05|0
1649372820000|2022-04-07 23:07:00|286.95|284.15|287.04|284.24|287.04|284.24|286.95|284.15|0
1649372840000|2022-04-07 23:07:20|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1649372850000|2022-04-07 23:07:30|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649372870000|2022-04-07 23:07:50|287.04|284.24|287.04|284.24|287.04|284.24|287.04|284.24|0
1649372900000|2022-04-07 23:08:20|286.95|284.15|286.84|284.04|286.95|284.15|286.84|284.04|0
1649372920000|2022-04-07 23:08:40|287.04|284.24|287.04|284.24|287.04|284.24|287.04|284.24|0
1649372930000|2022-04-07 23:08:50|286.95|284.15|287.04|284.24|287.04|284.24|286.84|284.04|0
1649372940000|2022-04-07 23:09:00|286.95|284.15|286.84|284.04|286.95|284.15|286.84|284.04|0
1649372970000|2022-04-07 23:09:30|286.95|284.15|286.84|284.04|286.95|284.15|286.84|284.04|0
1649372980000|2022-04-07 23:09:40|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1649372990000|2022-04-07 23:09:50|286.84|284.04|287.04|284.24|287.04|284.24|286.84|284.04|0
1649373010000|2022-04-07 23:10:10|286.95|284.15|286.95|284.15|286.95|284.15|286.95|284.15|0
1649373020000|2022-04-07 23:10:20|286.84|284.04|286.84|284.04|286.84|284.04|286.84|284.04|0
1649373030000|2022-04-07 23:10:30|287.04|284.24|287.04|284.24|287.04|284.24|287.04|284.24|0
1649373060000|2022-04-07 23:11:00|287.15|284.35|287.15|284.35|287.15|284.35|287.15|284.35|0
1649373070000|2022-04-07 23:11:10|287.04|284.24|287.04|284.24|287.04|284.24|287.04|284.24|0
1649373080000|2022-04-07 23:11:20|286.84|284.04|286.84|284.04|286.84|284.04|286.84|284.04|0
1649373090000|2022-04-07 23:11:30|286.64|283.84|286.64|283.84|286.64|283.84|286.64|283.84|0
1649373120000|2022-04-07 23:12:00|286.84|284.04|287.04|284.24|287.24|284.44|286.84|284.04|0
1649373140000|2022-04-07 23:12:20|286.95|284.15|287.04|284.24|287.04|284.24|286.95|284.15|0
1649373150000|2022-04-07 23:12:30|286.84|284.04|286.84|284.04|286.84|284.04|286.84|284.04|0
1649373170000|2022-04-07 23:12:50|286.64|283.84|286.64|283.84|286.64|283.84|286.64|283.84|0
1649373180000|2022-04-07 23:13:00|286.55|283.75|286.55|283.75|286.64|283.84|286.55|283.75|0
1649373190000|2022-04-07 23:13:10|286.45|283.65|286.35|283.55|286.45|283.65|286.35|283.55|0
1649373200000|2022-04-07 23:13:20|286.45|283.65|286.45|283.65|286.45|283.65|286.35|283.55|0
1649373210000|2022-04-07 23:13:30|286.35|283.55|286.45|283.65|286.45|283.65|286.35|283.55|0
1649373230000|2022-04-07 23:13:50|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649373240000|2022-04-07 23:14:00|286.05|283.25|286.05|283.25|286.05|283.25|286.05|283.25|0
1649373250000|2022-04-07 23:14:10|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1649373260000|2022-04-07 23:14:20|285.45|282.65|285.25|282.45|285.45|282.65|285.25|282.45|0
1649373270000|2022-04-07 23:14:30|285.06|282.26|285.06|282.26|285.06|282.26|285.06|282.26|0
1649373280000|2022-04-07 23:14:40|284.86|282.06|284.86|282.06|284.96|282.16|284.86|282.06|0
1649373340000|2022-04-07 23:15:40|284.96|282.16|284.86|282.06|284.96|282.16|284.86|282.06|0
1649373360000|2022-04-07 23:16:00|285.05|282.25|285.05|282.25|285.05|282.25|285.05|282.25|0
1649373370000|2022-04-07 23:16:10|285.25|282.45|285.25|282.45|285.45|282.65|285.25|282.45|0
1649373380000|2022-04-07 23:16:20|285.36|282.56|285.36|282.56|285.45|282.65|285.36|282.56|0
1649373390000|2022-04-07 23:16:30|285.45|282.65|285.65|282.85|285.65|282.85|285.45|282.65|0
1649373430000|2022-04-07 23:17:10|285.45|282.65|285.65|282.85|285.65|282.85|285.45|282.65|0
1649373450000|2022-04-07 23:17:30|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1649373590000|2022-04-07 23:19:50|285.95|283.15|285.85|283.05|285.95|283.15|285.85|283.05|0
1649373610000|2022-04-07 23:20:10|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649373620000|2022-04-07 23:20:20|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1649373640000|2022-04-07 23:20:40|285.65|282.85|285.65|282.85|285.65|282.85|285.65|282.85|0
1649373660000|2022-04-07 23:21:00|285.55|282.75|285.05|282.25|285.55|282.75|285.05|282.25|0
1649373720000|2022-04-07 23:22:00|285.25|282.45|285.05|282.25|285.25|282.45|285.05|282.25|0
1649373740000|2022-04-07 23:22:20|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649373750000|2022-04-07 23:22:30|285.25|282.45|285.25|282.45|285.35|282.55|285.25|282.45|0
1649373760000|2022-04-07 23:22:40|285.35|282.55|285.25|282.45|285.35|282.55|285.25|282.45|0
1649373780000|2022-04-07 23:23:00|285.35|282.55|285.45|282.65|285.45|282.65|285.35|282.55|0
1649373790000|2022-04-07 23:23:10|285.25|282.45|285.35|282.55|285.35|282.55|285.25|282.45|0
1649373800000|2022-04-07 23:23:20|285.45|282.65|285.45|282.65|285.45|282.65|285.45|282.65|0
1649373810000|2022-04-07 23:23:30|285.25|282.45|285.25|282.45|285.25|282.45|285.25|282.45|0
1649373840000|2022-04-07 23:24:00|285.05|282.25|285.15|282.35|285.15|282.35|285.05|282.25|0
1649373850000|2022-04-07 23:24:10|285.05|282.25|285.15|282.35|285.15|282.35|285.05|282.25|0
1649373860000|2022-04-07 23:24:20|285.05|282.25|285.25|282.45|285.25|282.45|285.05|282.25|0
1649373870000|2022-04-07 23:24:30|285.45|282.65|285.45|282.65|285.45|282.65|285.45|282.65|0
1649373880000|2022-04-07 23:24:40|285.25|282.45|285.25|282.45|285.25|282.45|285.25|282.45|0
1649373920000|2022-04-07 23:25:20|285.05|282.25|285.05|282.25|285.05|282.25|285.05|282.25|0
1649373930000|2022-04-07 23:25:30|285.25|282.45|285.25|282.45|285.25|282.45|285.25|282.45|0
1649373950000|2022-04-07 23:25:50|285.05|282.25|285.05|282.25|285.05|282.25|285.05|282.25|0
1649373960000|2022-04-07 23:26:00|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1649373970000|2022-04-07 23:26:10|284.96|282.16|284.85|282.05|284.96|282.16|284.85|282.05|0
1649373990000|2022-04-07 23:26:30|284.76|281.96|284.65|281.85|284.76|281.96|284.65|281.85|0
1649374000000|2022-04-07 23:26:40|284.46|281.66|284.46|281.66|284.46|281.66|284.46|281.66|0
1649374030000|2022-04-07 23:27:10|284.26|281.46|284.06|281.26|284.26|281.46|284.06|281.26|0
1649374040000|2022-04-07 23:27:20|283.86|281.06|284.06|281.26|284.06|281.26|283.86|281.06|0
1649374060000|2022-04-07 23:27:40|284.16|281.36|284.16|281.36|284.16|281.36|284.16|281.36|0
1649374070000|2022-04-07 23:27:50|284.26|281.46|284.65|281.85|284.65|281.85|284.26|281.46|0
1649374090000|2022-04-07 23:28:10|284.56|281.76|284.46|281.66|284.56|281.76|284.46|281.66|0
1649374100000|2022-04-07 23:28:20|284.56|281.76|284.56|281.76|284.56|281.76|284.56|281.76|0
1649374110000|2022-04-07 23:28:30|284.65|281.85|284.65|281.85|284.65|281.85|284.65|281.85|0
1649374170000|2022-04-07 23:29:30|284.45|281.65|284.65|281.85|284.65|281.85|284.45|281.65|0
1649374180000|2022-04-07 23:29:40|284.45|281.65|284.45|281.65|284.45|281.65|284.45|281.65|0
1649374200000|2022-04-07 23:30:00|284.26|281.46|284.26|281.46|284.26|281.46|284.26|281.46|0
1649374240000|2022-04-07 23:30:40|284.36|281.56|284.45|281.65|284.45|281.65|284.36|281.56|0
1649374300000|2022-04-07 23:31:40|284.56|281.76|284.45|281.65|284.56|281.76|284.45|281.65|0
1649374340000|2022-04-07 23:32:20|284.65|281.85|284.65|281.85|284.65|281.85|284.65|281.85|0
1649374360000|2022-04-07 23:32:40|285.05|282.25|285.05|282.25|285.05|282.25|285.05|282.25|0
1649374370000|2022-04-07 23:32:50|285.15|282.35|285.05|282.25|285.15|282.35|285.05|282.25|0
1649374380000|2022-04-07 23:33:00|284.65|281.85|284.65|281.85|284.65|281.85|284.65|281.85|0
1649374390000|2022-04-07 23:33:10|284.75|281.95|284.65|281.85|284.85|282.05|284.65|281.85|0
1649374420000|2022-04-07 23:33:40|284.45|281.65|284.45|281.65|284.45|281.65|284.45|281.65|0
1649374430000|2022-04-07 23:33:50|284.65|281.85|284.65|281.85|284.65|281.85|284.65|281.85|0
1649374440000|2022-04-07 23:34:00|284.75|281.95|284.65|281.85|284.75|281.95|284.65|281.85|0
1649374450000|2022-04-07 23:34:10|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1649374460000|2022-04-07 23:34:20|284.75|281.95|284.75|281.95|284.75|281.95|284.75|281.95|0
1649374470000|2022-04-07 23:34:30|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1649374500000|2022-04-07 23:35:00|284.65|281.85|284.85|282.05|284.85|282.05|284.65|281.85|0
1649374510000|2022-04-07 23:35:10|284.75|281.95|284.85|282.05|284.85|282.05|284.75|281.95|0
1649374520000|2022-04-07 23:35:20|284.65|281.85|284.85|282.05|284.85|282.05|284.65|281.85|0
1649374560000|2022-04-07 23:36:00|284.65|281.85|284.75|281.95|284.75|281.95|284.65|281.85|0
1649374570000|2022-04-07 23:36:10|284.85|282.05|284.85|282.05|284.85|282.05|284.75|281.95|0
1649374630000|2022-04-07 23:37:10|285.05|282.25|284.65|281.85|285.05|282.25|284.65|281.85|0
1649374640000|2022-04-07 23:37:20|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1649374660000|2022-04-07 23:37:40|284.65|281.85|284.65|281.85|284.65|281.85|284.65|281.85|0
1649374670000|2022-04-07 23:37:50|284.85|282.05|284.85|282.05|284.85|282.05|284.85|282.05|0
1649374680000|2022-04-07 23:38:00|284.75|281.95|284.85|282.05|284.85|282.05|284.75|281.95|0
1649374700000|2022-04-07 23:38:20|284.75|281.95|284.65|281.85|284.75|281.95|284.65|281.85|0
1649374740000|2022-04-07 23:39:00|284.55|281.75|284.45|281.65|284.55|281.75|284.45|281.65|0
1649374750000|2022-04-07 23:39:10|284.55|281.75|284.55|281.75|284.55|281.75|284.55|281.75|0
1649374760000|2022-04-07 23:39:20|284.45|281.65|284.45|281.65|284.45|281.65|284.45|281.65|0
1649374780000|2022-04-07 23:39:40|284.25|281.45|284.25|281.45|284.25|281.45|284.25|281.45|0
1649374800000|2022-04-07 23:40:00|284.36|281.56|284.36|281.56|284.36|281.56|284.36|281.56|0
1649374810000|2022-04-07 23:40:10|284.25|281.45|284.25|281.45|284.36|281.56|284.25|281.45|0
1649374830000|2022-04-07 23:40:30|284.05|281.25|283.86|281.06|284.05|281.25|283.86|281.06|0
1649374860000|2022-04-07 23:41:00|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1649374870000|2022-04-07 23:41:10|283.86|281.06|284.05|281.25|284.05|281.25|283.86|281.06|0
1649374900000|2022-04-07 23:41:40|283.86|281.06|283.86|281.06|283.86|281.06|283.86|281.06|0
1649374910000|2022-04-07 23:41:50|283.96|281.16|284.05|281.25|284.05|281.25|283.96|281.16|0
1649374920000|2022-04-07 23:42:00|283.96|281.16|283.96|281.16|283.96|281.16|283.96|281.16|0
1649374930000|2022-04-07 23:42:10|283.66|280.86|283.46|280.66|283.66|280.86|283.46|280.66|0
1649374950000|2022-04-07 23:42:30|283.26|280.46|283.46|280.66|283.46|280.66|283.26|280.46|0
1649374970000|2022-04-07 23:42:50|283.66|280.86|283.66|280.86|283.66|280.86|283.66|280.86|0
1649374990000|2022-04-07 23:43:10|283.86|281.06|283.96|281.16|283.96|281.16|283.86|281.06|0
1649375000000|2022-04-07 23:43:20|283.86|281.06|283.85|281.05|283.86|281.06|283.85|281.05|0
1649375010000|2022-04-07 23:43:30|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1649375050000|2022-04-07 23:44:10|283.96|281.16|283.85|281.05|283.96|281.16|283.85|281.05|0
1649375070000|2022-04-07 23:44:30|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1649375090000|2022-04-07 23:44:50|283.85|281.05|283.85|281.05|283.85|281.05|283.85|281.05|0
1649375100000|2022-04-07 23:45:00|283.96|281.16|283.96|281.16|283.96|281.16|283.96|281.16|0
1649375110000|2022-04-07 23:45:10|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1649375120000|2022-04-07 23:45:20|284.16|281.36|284.16|281.36|284.16|281.36|284.16|281.36|0
1649375130000|2022-04-07 23:45:30|284.05|281.25|284.25|281.45|284.25|281.45|284.05|281.25|0
1649375160000|2022-04-07 23:46:00|284.45|281.65|284.25|281.45|284.45|281.65|284.25|281.45|0
1649375170000|2022-04-07 23:46:10|284.45|281.65|284.25|281.45|284.45|281.65|284.25|281.45|0
1649375190000|2022-04-07 23:46:30|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1649375200000|2022-04-07 23:46:40|284.15|281.35|284.25|281.45|284.25|281.45|284.15|281.35|0
1649375210000|2022-04-07 23:46:50|284.45|281.65|284.45|281.65|284.45|281.65|284.45|281.65|0
1649375220000|2022-04-07 23:47:00|284.25|281.45|284.45|281.65|284.45|281.65|284.25|281.45|0
1649375230000|2022-04-07 23:47:10|284.35|281.55|284.25|281.45|284.35|281.55|284.25|281.45|0
1649375260000|2022-04-07 23:47:40|284.05|281.25|284.05|281.25|284.05|281.25|284.05|281.25|0
1649375270000|2022-04-07 23:47:50|283.85|281.05|283.85|281.05|283.85|281.05|283.85|281.05|0
1649375280000|2022-04-07 23:48:00|283.66|280.86|283.85|281.05|283.85|281.05|283.66|280.86|0
1649375310000|2022-04-07 23:48:30|283.66|280.86|283.65|280.85|283.66|280.86|283.65|280.85|0
1649375320000|2022-04-07 23:48:40|283.46|280.66|283.26|280.46|283.46|280.66|283.26|280.46|0
1649375330000|2022-04-07 23:48:50|283.06|280.26|283.06|280.26|283.06|280.26|283.06|280.26|0
1649375340000|2022-04-07 23:49:00|283.26|280.46|283.16|280.36|283.26|280.46|283.16|280.36|0
1649375350000|2022-04-07 23:49:10|283.46|280.66|283.46|280.66|283.46|280.66|283.46|280.66|0
1649375360000|2022-04-07 23:49:20|283.56|280.76|283.56|280.76|283.56|280.76|283.56|280.76|0
1649375370000|2022-04-07 23:49:30|283.46|280.66|283.26|280.46|283.46|280.66|283.26|280.46|0
1649375380000|2022-04-07 23:49:40|283.36|280.56|283.46|280.66|283.46|280.66|283.36|280.56|0
1649375390000|2022-04-07 23:49:50|283.36|280.56|283.06|280.26|283.36|280.56|283.06|280.26|0
1649375400000|2022-04-07 23:50:00|283.26|280.46|283.06|280.26|283.26|280.46|283.06|280.26|0
1649375410000|2022-04-07 23:50:10|282.86|280.06|282.86|280.06|282.86|280.06|282.86|280.06|0
1649375420000|2022-04-07 23:50:20|282.67|279.87|282.86|280.06|282.86|280.06|282.67|279.87|0
1649375430000|2022-04-07 23:50:30|282.67|279.87|282.47|279.67|282.67|279.87|282.47|279.67|0
1649375440000|2022-04-07 23:50:40|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1649375450000|2022-04-07 23:50:50|282.47|279.67|282.47|279.67|282.47|279.67|282.47|279.67|0
1649375460000|2022-04-07 23:51:00|282.37|279.57|282.07|279.27|282.37|279.57|282.07|279.27|0
1649375480000|2022-04-07 23:51:20|282.27|279.47|282.27|279.47|282.27|279.47|282.18|279.38|0
1649375490000|2022-04-07 23:51:30|282.18|279.38|282.07|279.27|282.18|279.38|282.07|279.27|0
1649375500000|2022-04-07 23:51:40|282.27|279.47|282.27|279.47|282.27|279.47|282.07|279.27|0
1649375510000|2022-04-07 23:51:50|282.47|279.67|282.47|279.67|282.47|279.67|282.47|279.67|0
1649375520000|2022-04-07 23:52:00|282.67|279.87|282.66|279.86|282.67|279.87|282.66|279.86|0
1649375530000|2022-04-07 23:52:10|282.86|280.06|282.66|279.86|282.86|280.06|282.66|279.86|0
1649375540000|2022-04-07 23:52:20|282.86|280.06|283.06|280.26|283.06|280.26|282.86|280.06|0
1649375550000|2022-04-07 23:52:30|282.86|280.06|282.86|280.06|282.86|280.06|282.86|280.06|0
1649375570000|2022-04-07 23:52:50|283.06|280.26|283.06|280.26|283.06|280.26|283.06|280.26|0
1649375580000|2022-04-07 23:53:00|282.86|280.06|282.86|280.06|282.86|280.06|282.86|280.06|0
1649375620000|2022-04-07 23:53:40|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1649375630000|2022-04-07 23:53:50|282.47|279.67|282.37|279.57|282.47|279.67|282.37|279.57|0
1649375640000|2022-04-07 23:54:00|282.47|279.67|282.27|279.47|282.47|279.67|282.27|279.47|0
1649375650000|2022-04-07 23:54:10|282.07|279.27|281.87|279.07|282.07|279.27|281.87|279.07|0
1649375660000|2022-04-07 23:54:20|282.07|279.27|282.07|279.27|282.07|279.27|282.07|279.27|0
1649375670000|2022-04-07 23:54:30|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1649375740000|2022-04-07 23:55:40|282.07|279.27|282.27|279.47|282.27|279.47|282.07|279.27|0
1649375750000|2022-04-07 23:55:50|282.07|279.27|282.07|279.27|282.17|279.37|282.07|279.27|0
1649375760000|2022-04-07 23:56:00|281.68|278.88|281.68|278.88|281.68|278.88|281.68|278.88|0
1649375770000|2022-04-07 23:56:10|281.48|278.68|281.68|278.88|281.68|278.88|281.48|278.68|0
1649375780000|2022-04-07 23:56:20|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1649375790000|2022-04-07 23:56:30|281.78|278.98|281.87|279.07|281.87|279.07|281.78|278.98|0
1649375800000|2022-04-07 23:56:40|282.07|279.27|282.07|279.27|282.07|279.27|282.07|279.27|0
1649375810000|2022-04-07 23:56:50|282.17|279.37|282.17|279.37|282.17|279.37|282.17|279.37|0
1649375820000|2022-04-07 23:57:00|282.07|279.27|282.07|279.27|282.07|279.27|281.87|279.07|0
1649375830000|2022-04-07 23:57:10|281.87|279.07|282.07|279.27|282.07|279.27|281.87|279.07|0
1649375840000|2022-04-07 23:57:20|281.98|279.18|282.07|279.27|282.07|279.27|281.98|279.18|0
1649375860000|2022-04-07 23:57:40|282.27|279.47|282.27|279.47|282.27|279.47|282.27|279.47|0
1649375870000|2022-04-07 23:57:50|282.07|279.27|282.27|279.47|282.27|279.47|282.07|279.27|0
1649375880000|2022-04-07 23:58:00|282.37|279.57|282.27|279.47|282.37|279.57|282.27|279.47|0
1649375910000|2022-04-07 23:58:30|282.37|279.57|282.27|279.47|282.37|279.57|282.27|279.47|0
1649375920000|2022-04-07 23:58:40|282.46|279.66|282.27|279.47|282.46|279.66|282.27|279.47|0
1649375930000|2022-04-07 23:58:50|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1649375950000|2022-04-07 23:59:10|282.07|279.27|282.27|279.47|282.27|279.47|282.07|279.27|0
1649375980000|2022-04-07 23:59:40|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1649375990000|2022-04-07 23:59:50|282.37|279.57|282.66|279.86|282.66|279.86|282.37|279.57|0
1649376000000|2022-04-08 00:00:00|282.86|280.06|283.65|280.85|283.65|280.85|282.86|280.06|0
1649376010000|2022-04-08 00:00:10|283.85|281.05|283.85|281.05|283.85|281.05|283.85|281.05|0
1649376020000|2022-04-08 00:00:20|283.65|280.85|283.85|281.05|283.85|281.05|283.65|280.85|0
1649376030000|2022-04-08 00:00:30|283.95|281.15|283.85|281.05|283.95|281.15|283.85|281.05|0
1649376040000|2022-04-08 00:00:40|283.65|280.85|283.85|281.05|283.85|281.05|283.65|280.85|0
1649376050000|2022-04-08 00:00:50|284.05|281.25|284.24|281.44|284.44|281.64|284.05|281.25|0
1649376060000|2022-04-08 00:01:00|284.44|281.64|284.05|281.25|284.44|281.64|284.05|281.25|0
1649376070000|2022-04-08 00:01:10|283.85|281.05|283.65|280.85|283.85|281.05|283.65|280.85|0
1649376080000|2022-04-08 00:01:20|283.85|281.05|284.05|281.25|284.05|281.25|283.85|281.05|0
1649376090000|2022-04-08 00:01:30|283.85|281.05|283.65|280.85|283.85|281.05|283.65|280.85|0
1649376100000|2022-04-08 00:01:40|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1649376110000|2022-04-08 00:01:50|283.65|280.85|283.65|280.85|283.65|280.85|283.65|280.85|0
1649376120000|2022-04-08 00:02:00|283.75|280.95|283.85|281.05|283.85|281.05|283.75|280.95|0
1649376130000|2022-04-08 00:02:10|283.65|280.85|283.65|280.85|283.65|280.85|283.45|280.65|0
1649376140000|2022-04-08 00:02:20|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1649376150000|2022-04-08 00:02:30|283.55|280.75|283.55|280.75|283.65|280.85|283.55|280.75|0
1649376160000|2022-04-08 00:02:40|283.45|280.65|283.65|280.85|283.65|280.85|283.45|280.65|0
1649376170000|2022-04-08 00:02:50|283.25|280.45|283.25|280.45|283.25|280.45|283.25|280.45|0
1649376180000|2022-04-08 00:03:00|283.06|280.26|283.06|280.26|283.06|280.26|282.86|280.06|0
1649376190000|2022-04-08 00:03:10|282.86|280.06|282.86|280.06|283.06|280.26|282.86|280.06|0
1649376210000|2022-04-08 00:03:30|283.06|280.26|283.06|280.26|283.06|280.26|283.06|280.26|0
1649376220000|2022-04-08 00:03:40|283.25|280.45|283.25|280.45|283.25|280.45|283.25|280.45|0
1649376230000|2022-04-08 00:03:50|283.45|280.65|283.25|280.45|283.45|280.65|283.25|280.45|0
1649376240000|2022-04-08 00:04:00|282.86|280.06|282.66|279.86|282.96|280.16|282.66|279.86|0
1649376250000|2022-04-08 00:04:10|282.86|280.06|282.66|279.86|282.86|280.06|282.66|279.86|0
1649376260000|2022-04-08 00:04:20|282.46|279.66|282.66|279.86|282.66|279.86|282.46|279.66|0
1649376270000|2022-04-08 00:04:30|282.57|279.77|282.57|279.77|282.57|279.77|282.46|279.66|0
1649376280000|2022-04-08 00:04:40|282.46|279.66|282.07|279.27|282.46|279.66|282.07|279.27|0
1649376290000|2022-04-08 00:04:50|282.26|279.46|282.26|279.46|282.46|279.66|282.26|279.46|0
1649376300000|2022-04-08 00:05:00|282.46|279.66|282.07|279.27|282.46|279.66|282.07|279.27|0
1649376310000|2022-04-08 00:05:10|282.26|279.46|282.07|279.27|282.26|279.46|282.07|279.27|0
1649376320000|2022-04-08 00:05:20|282.17|279.37|281.87|279.07|282.17|279.37|281.87|279.07|0
1649376330000|2022-04-08 00:05:30|282.07|279.27|282.07|279.27|282.07|279.27|282.07|279.27|0
1649376340000|2022-04-08 00:05:40|281.87|279.07|282.07|279.27|282.07|279.27|281.87|279.07|0
1649376350000|2022-04-08 00:05:50|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1649376380000|2022-04-08 00:06:20|281.97|279.17|282.07|279.27|282.07|279.27|281.87|279.07|0
1649376390000|2022-04-08 00:06:30|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1649376400000|2022-04-08 00:06:40|282.07|279.27|282.07|279.27|282.17|279.37|282.07|279.27|0
1649376410000|2022-04-08 00:06:50|281.87|279.07|281.87|279.07|281.87|279.07|281.87|279.07|0
1649376420000|2022-04-08 00:07:00|282.07|279.27|282.07|279.27|282.26|279.46|282.07|279.27|0
1649376440000|2022-04-08 00:07:20|282.26|279.46|282.46|279.66|282.46|279.66|282.26|279.46|0
1649376450000|2022-04-08 00:07:30|282.56|279.76|282.66|279.86|282.66|279.86|282.56|279.76|0
1649376460000|2022-04-08 00:07:40|282.56|279.76|282.66|279.86|282.66|279.86|282.56|279.76|0
1649376470000|2022-04-08 00:07:50|282.76|279.96|282.86|280.06|282.86|280.06|282.76|279.96|0
1649376480000|2022-04-08 00:08:00|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1649376500000|2022-04-08 00:08:20|282.46|279.66|282.26|279.46|282.46|279.66|282.26|279.46|0
1649376520000|2022-04-08 00:08:40|282.46|279.66|282.66|279.86|282.66|279.86|282.46|279.66|0
1649376540000|2022-04-08 00:09:00|282.86|280.06|282.66|279.86|282.86|280.06|282.66|279.86|0
1649376550000|2022-04-08 00:09:10|282.86|280.06|282.86|280.06|282.86|280.06|282.86|280.06|0
1649376560000|2022-04-08 00:09:20|283.05|280.25|282.86|280.06|283.05|280.25|282.86|280.06|0
1649376570000|2022-04-08 00:09:30|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1649376580000|2022-04-08 00:09:40|282.86|280.06|282.86|280.06|282.86|280.06|282.86|280.06|0
1649376590000|2022-04-08 00:09:50|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1649376600000|2022-04-08 00:10:00|282.86|280.06|282.86|280.06|282.86|280.06|282.86|280.06|0
1649376610000|2022-04-08 00:10:10|282.96|280.16|282.86|280.06|282.96|280.16|282.86|280.06|0
1649376620000|2022-04-08 00:10:20|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1649376630000|2022-04-08 00:10:30|283.25|280.45|283.25|280.45|283.25|280.45|283.25|280.45|0
1649376640000|2022-04-08 00:10:40|283.45|280.65|283.25|280.45|283.45|280.65|283.25|280.45|0
1649376650000|2022-04-08 00:10:50|283.45|280.65|283.25|280.45|283.65|280.85|283.25|280.45|0
1649376660000|2022-04-08 00:11:00|283.16|280.36|283.16|280.36|283.16|280.36|283.16|280.36|0
1649376670000|2022-04-08 00:11:10|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1649376680000|2022-04-08 00:11:20|282.96|280.16|282.85|280.05|282.96|280.16|282.85|280.05|0
1649376690000|2022-04-08 00:11:30|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1649376700000|2022-04-08 00:11:40|283.05|280.25|283.05|280.25|283.05|280.25|283.05|280.25|0
1649376710000|2022-04-08 00:11:50|282.85|280.05|282.66|279.86|282.85|280.05|282.66|279.86|0
1649376720000|2022-04-08 00:12:00|282.46|279.66|283.05|280.25|283.05|280.25|282.46|279.66|0
1649376740000|2022-04-08 00:12:20|282.85|280.05|282.85|280.05|282.85|280.05|282.85|280.05|0
1649376760000|2022-04-08 00:12:40|282.66|279.86|282.66|279.86|282.66|279.86|282.66|279.86|0
1649376770000|2022-04-08 00:12:50|282.46|279.66|282.66|279.86|282.66|279.86|282.46|279.66|0
1649376780000|2022-04-08 00:13:00|282.46|279.66|283.05|280.25|283.05|280.25|282.46|279.66|0
1649376790000|2022-04-08 00:13:10|282.85|280.05|283.05|280.25|283.05|280.25|282.85|280.05|0
1649376810000|2022-04-08 00:13:30|283.25|280.45|283.05|280.25|283.25|280.45|283.05|280.25|0
1649376830000|2022-04-08 00:13:50|282.85|280.05|282.85|280.05|282.85|280.05|282.85|280.05|0
1649376840000|2022-04-08 00:14:00|282.96|280.16|283.05|280.25|283.05|280.25|282.96|280.16|0
1649376850000|2022-04-08 00:14:10|283.25|280.45|283.05|280.25|283.25|280.45|283.05|280.25|0
1649376860000|2022-04-08 00:14:20|282.96|280.16|283.25|280.45|283.25|280.45|282.96|280.16|0
1649376870000|2022-04-08 00:14:30|283.45|280.65|283.64|280.84|283.64|280.84|283.45|280.65|0
1649376880000|2022-04-08 00:14:40|283.45|280.65|283.45|280.65|283.45|280.65|283.45|280.65|0
1649376890000|2022-04-08 00:14:50|283.25|280.45|283.45|280.65|283.45|280.65|283.25|280.45|0
1649376900000|2022-04-08 00:15:00|283.64|280.84|283.84|281.04|283.84|281.04|283.64|280.84|0
1649376910000|2022-04-08 00:15:10|284.04|281.24|284.24|281.44|284.24|281.44|284.04|281.24|0
1649376920000|2022-04-08 00:15:20|284.44|281.64|284.44|281.64|284.63|281.83|284.44|281.64|0
1649376930000|2022-04-08 00:15:30|284.63|281.83|285.23|282.43|285.23|282.43|284.63|281.83|0
1649376940000|2022-04-08 00:15:40|285.03|282.23|285.03|282.23|285.03|282.23|285.03|282.23|0
1649376950000|2022-04-08 00:15:50|284.83|282.03|284.83|282.03|284.83|282.03|284.83|282.03|0
1649376960000|2022-04-08 00:16:00|285.03|282.23|285.43|282.63|285.43|282.63|285.03|282.23|0
1649376980000|2022-04-08 00:16:20|285.23|282.43|285.43|282.63|285.43|282.63|285.23|282.43|0
1649376990000|2022-04-08 00:16:30|285.23|282.43|285.43|282.63|285.43|282.63|285.23|282.43|0
1649377000000|2022-04-08 00:16:40|285.63|282.83|285.63|282.83|285.63|282.83|285.63|282.83|0
1649377010000|2022-04-08 00:16:50|285.82|283.02|285.82|283.02|285.82|283.02|285.82|283.02|0
1649377020000|2022-04-08 00:17:00|286.02|283.22|286.42|283.62|286.42|283.62|286.02|283.22|0
1649377030000|2022-04-08 00:17:10|286.13|283.33|286.02|283.22|286.13|283.33|286.02|283.22|0
1649377040000|2022-04-08 00:17:20|285.82|283.02|285.82|283.02|285.82|283.02|285.82|283.02|0
1649377060000|2022-04-08 00:17:40|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1649377070000|2022-04-08 00:17:50|286.22|283.42|286.22|283.42|286.22|283.42|286.02|283.22|0
1649377080000|2022-04-08 00:18:00|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1649377090000|2022-04-08 00:18:10|286.22|283.42|286.02|283.22|286.22|283.42|286.02|283.22|0
1649377110000|2022-04-08 00:18:30|286.13|283.33|286.22|283.42|286.22|283.42|286.02|283.22|0
1649377120000|2022-04-08 00:18:40|286.02|283.22|286.32|283.52|286.32|283.52|286.02|283.22|0
1649377130000|2022-04-08 00:18:50|286.42|283.62|286.22|283.42|286.42|283.62|286.22|283.42|0
1649377140000|2022-04-08 00:19:00|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1649377160000|2022-04-08 00:19:20|286.32|283.52|286.22|283.42|286.42|283.62|286.22|283.42|0
1649377170000|2022-04-08 00:19:30|286.02|283.22|286.02|283.22|286.02|283.22|286.02|283.22|0
1649377180000|2022-04-08 00:19:40|286.12|283.32|286.02|283.22|286.12|283.32|286.02|283.22|0
1649377190000|2022-04-08 00:19:50|286.22|283.42|286.22|283.42|286.22|283.42|286.22|283.42|0
1649377200000|2022-04-08 00:20:00|286.62|283.82|287.21|284.41|287.21|284.41|286.62|283.82|0
1649377210000|2022-04-08 00:20:10|287.41|284.61|287.01|284.21|287.41|284.61|287.01|284.21|0
1649377220000|2022-04-08 00:20:20|286.82|284.02|286.62|283.82|286.82|284.02|286.42|283.62|0
1649377230000|2022-04-08 00:20:30|286.42|283.62|286.62|283.82|286.62|283.82|286.42|283.62|0
1649377240000|2022-04-08 00:20:40|286.42|283.62|286.22|283.42|286.42|283.62|286.22|283.42|0
1649377250000|2022-04-08 00:20:50|285.82|283.02|285.62|282.82|285.82|283.02|285.62|282.82|0
1649377260000|2022-04-08 00:21:00|285.23|282.43|285.62|282.82|285.62|282.82|285.23|282.43|0
1649377280000|2022-04-08 00:21:20|285.53|282.73|285.42|282.62|285.53|282.73|285.42|282.62|0
1649377290000|2022-04-08 00:21:30|285.33|282.53|285.23|282.43|285.42|282.62|285.23|282.43|0
1649377300000|2022-04-08 00:21:40|285.03|282.23|285.03|282.23|285.03|282.23|285.03|282.23|0
1649377310000|2022-04-08 00:21:50|285.23|282.43|285.23|282.43|285.23|282.43|285.23|282.43|0
1649377320000|2022-04-08 00:22:00|285.42|282.62|285.42|282.62|285.42|282.62|285.42|282.62|0
1649377330000|2022-04-08 00:22:10|285.82|283.02|285.82|283.02|285.82|283.02|285.82|283.02|0
1649377350000|2022-04-08 00:22:30|286.02|283.22|286.22|283.42|286.22|283.42|286.02|283.22|0
1649377360000|2022-04-08 00:22:40|286.12|283.32|286.22|283.42|286.22|283.42|286.12|283.32|0
1649377370000|2022-04-08 00:22:50|286.62|283.82|286.81|284.01|286.81|284.01|286.62|283.82|0
1649377380000|2022-04-08 00:23:00|286.62|283.82|286.62|283.82|286.62|283.82|286.62|283.82|0
1649377400000|2022-04-08 00:23:20|286.81|284.01|286.62|283.82|286.81|284.01|286.62|283.82|0
1649377410000|2022-04-08 00:23:30|286.81|284.01|286.62|283.82|286.81|284.01|286.62|283.82|0
1649377420000|2022-04-08 00:23:40|286.81|284.01|286.62|283.82|286.81|284.01|286.62|283.82|0
1649377430000|2022-04-08 00:23:50|286.81|284.01|286.62|283.82|286.92|284.12|286.62|283.82|0
1649377440000|2022-04-08 00:24:00|286.72|283.92|286.62|283.82|286.72|283.92|286.62|283.82|0
1649377450000|2022-04-08 00:24:10|286.81|284.01|286.62|283.82|286.81|284.01|286.62|283.82|0
1649377460000|2022-04-08 00:24:20|286.72|283.92|286.81|284.01|286.81|284.01|286.72|283.92|0
1649377470000|2022-04-08 00:24:30|286.62|283.82|286.62|283.82|286.81|284.01|286.62|283.82|0
1649377480000|2022-04-08 00:24:40|286.42|283.62|286.62|283.82|286.72|283.92|286.42|283.62|0
1649377490000|2022-04-08 00:24:50|286.81|284.01|286.81|284.01|286.81|284.01|286.81|284.01|0
1649377500000|2022-04-08 00:25:00|287.01|284.21|287.01|284.21|287.01|284.21|287.01|284.21|0
1649377510000|2022-04-08 00:25:10|287.12|284.32|286.81|284.01|287.12|284.32|286.81|284.01|0
1649377520000|2022-04-08 00:25:20|286.62|283.82|286.62|283.82|286.62|283.82|286.62|283.82|0
1649377530000|2022-04-08 00:25:30|286.52|283.72|286.52|283.72|286.52|283.72|286.52|283.72|0
1649377540000|2022-04-08 00:25:40|286.81|284.01|286.81|284.01|286.81|284.01|286.81|284.01|0
1649377550000|2022-04-08 00:25:50|287.01|284.21|286.81|284.01|287.01|284.21|286.81|284.01|0
1649377560000|2022-04-08 00:26:00|286.61|283.81|286.72|283.92|286.72|283.92|286.61|283.81|0
1649377570000|2022-04-08 00:26:10|286.61|283.81|286.22|283.42|286.61|283.81|286.22|283.42|0
1649377580000|2022-04-08 00:26:20|286.42|283.62|286.22|283.42|286.42|283.62|286.22|283.42|0
1649377590000|2022-04-08 00:26:30|286.32|283.52|286.22|283.42|286.32|283.52|286.22|283.42|0
1649377600000|2022-04-08 00:26:40|286.32|283.52|286.22|283.42|286.42|283.62|286.22|283.42|0
1649377610000|2022-04-08 00:26:50|286.42|283.62|286.42|283.62|286.52|283.72|286.42|283.62|0
1649377620000|2022-04-08 00:27:00|286.61|283.81|286.22|283.42|286.61|283.81|286.22|283.42|0
1649377630000|2022-04-08 00:27:10|286.42|283.62|286.61|283.81|286.61|283.81|286.42|283.62|0
1649377640000|2022-04-08 00:27:20|286.42|283.62|286.42|283.62|286.42|283.62|286.42|283.62|0
1649377650000|2022-04-08 00:27:30|286.61|283.81|286.81|284.01|286.81|284.01|286.61|283.81|0
1649377660000|2022-04-08 00:27:40|286.61|283.81|286.61|283.81|286.61|283.81|286.61|283.81|0
1649377670000|2022-04-08 00:27:50|286.81|284.01|286.81|284.01|286.81|284.01|286.81|284.01|0
1649377680000|2022-04-08 00:28:00|287.01|284.21|287.21|284.41|287.21|284.41|287.01|284.21|0
1649377690000|2022-04-08 00:28:10|286.81|284.01|287.01|284.21|287.01|284.21|286.81|284.01|0
1649377700000|2022-04-08 00:28:20|287.12|284.32|287.21|284.41|287.21|284.41|287.01|284.21|0
1649377710000|2022-04-08 00:28:30|287.01|284.21|287.21|284.41|287.41|284.61|287.01|284.21|0
1649377720000|2022-04-08 00:28:40|287.01|284.21|287.01|284.21|287.01|284.21|287.01|284.21|0
1649377730000|2022-04-08 00:28:50|287.21|284.41|287.21|284.41|287.21|284.41|287.21|284.41|0
1649377740000|2022-04-08 00:29:00|287.71|284.91|287.71|284.91|287.71|284.91|287.71|284.91|0
1649377750000|2022-04-08 00:29:10|288.01|285.21|288.21|285.41|288.21|285.41|288.01|285.21|0
1649377760000|2022-04-08 00:29:20|289|286.2|289.8|287|289.8|287|289|286.2|0
1649377770000|2022-04-08 00:29:30|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1649377780000|2022-04-08 00:29:40|290.4|287.6|290.2|287.4|290.4|287.6|290|287.2|0
1649377790000|2022-04-08 00:29:50|290.6|287.8|290.2|287.4|290.6|287.8|290.2|287.4|0
1649377800000|2022-04-08 00:30:00|290.6|287.8|290|287.2|290.6|287.8|290|287.2|0
1649377810000|2022-04-08 00:30:10|290.2|287.4|290.2|287.4|290.4|287.6|290.2|287.4|0
1649377820000|2022-04-08 00:30:20|290.11|287.31|290|287.2|290.11|287.31|290|287.2|0
1649377830000|2022-04-08 00:30:30|290.2|287.4|290|287.2|290.2|287.4|290|287.2|0
1649377840000|2022-04-08 00:30:40|289.8|287|289.71|286.91|289.8|287|289.71|286.91|0
1649377850000|2022-04-08 00:30:50|289.8|287|289.6|286.8|289.8|287|289.6|286.8|0
1649377860000|2022-04-08 00:31:00|289.8|287|290.2|287.4|290.2|287.4|289.8|287|0
1649377870000|2022-04-08 00:31:10|290.11|287.31|290.2|287.4|290.2|287.4|290|287.2|0
1649377880000|2022-04-08 00:31:20|290|287.2|289.91|287.11|290|287.2|289.91|287.11|0
1649377890000|2022-04-08 00:31:30|289.8|287|289.8|287|289.8|287|289.6|286.8|0
1649377900000|2022-04-08 00:31:40|289.71|286.91|289.8|287|289.8|287|289.71|286.91|0
1649377910000|2022-04-08 00:31:50|290|287.2|289.8|287|290|287.2|289.8|287|0
1649377920000|2022-04-08 00:32:00|290|287.2|290|287.2|290|287.2|290|287.2|0
1649377930000|2022-04-08 00:32:10|289.8|287|289.8|287|289.8|287|289.8|287|0
1649377940000|2022-04-08 00:32:20|289.6|286.8|289.9|287.1|290|287.2|289.6|286.8|0
1649377950000|2022-04-08 00:32:30|290|287.2|289.6|286.8|290|287.2|289.6|286.8|0
1649377960000|2022-04-08 00:32:40|290|287.2|290|287.2|290|287.2|290|287.2|0
1649377970000|2022-04-08 00:32:50|289.9|287.1|289.8|287|289.9|287.1|289.8|287|0
1649377980000|2022-04-08 00:33:00|289.9|287.1|289.9|287.1|289.9|287.1|289.9|287.1|0
1649377990000|2022-04-08 00:33:10|290|287.2|289.6|286.8|290|287.2|289.6|286.8|0
1649378000000|2022-04-08 00:33:20|289.4|286.6|290.2|287.4|290.2|287.4|289.4|286.6|0
1649378010000|2022-04-08 00:33:30|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1649378020000|2022-04-08 00:33:40|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1649378040000|2022-04-08 00:34:00|290.3|287.5|290.6|287.8|290.6|287.8|290.3|287.5|0
1649378050000|2022-04-08 00:34:10|290.4|287.6|290.6|287.8|290.6|287.8|290.4|287.6|0
1649378060000|2022-04-08 00:34:20|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1649378070000|2022-04-08 00:34:30|290.6|287.8|290.6|287.8|290.6|287.8|290.4|287.6|0
1649378120000|2022-04-08 00:35:20|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1649378130000|2022-04-08 00:35:30|290.2|287.4|290.4|287.6|290.4|287.6|290.2|287.4|0
1649378140000|2022-04-08 00:35:40|290.3|287.5|290|287.2|290.3|287.5|290|287.2|0
1649378160000|2022-04-08 00:36:00|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1649378170000|2022-04-08 00:36:10|290|287.2|290.4|287.6|290.4|287.6|290|287.2|0
1649378180000|2022-04-08 00:36:20|290.6|287.8|290.6|287.8|290.6|287.8|290.6|287.8|0
1649378190000|2022-04-08 00:36:30|290.4|287.6|290.6|287.8|290.6|287.8|290.4|287.6|0
1649378200000|2022-04-08 00:36:40|290.5|287.7|290.4|287.6|290.5|287.7|290.4|287.6|0
1649378210000|2022-04-08 00:36:50|290.2|287.4|290.2|287.4|290.2|287.4|290.2|287.4|0
1649378220000|2022-04-08 00:37:00|290.4|287.6|290.4|287.6|290.4|287.6|290.4|287.6|0
1649378240000|2022-04-08 00:37:20|290.2|287.4|290|287.2|290.2|287.4|290|287.2|0
1649378250000|2022-04-08 00:37:30|289.8|287|289.8|287|289.8|287|289.8|287|0
1649378270000|2022-04-08 00:37:50|290|287.2|290|287.2|290|287.2|290|287.2|0
1649378280000|2022-04-08 00:38:00|290.2|287.4|290|287.2|290.2|287.4|290|287.2|0
1649378300000|2022-04-08 00:38:20|290.2|287.4|290|287.2|290.2|287.4|290|287.2|0
1649378310000|2022-04-08 00:38:30|289.8|287|289.8|287|290|287.2|289.8|287|0
1649378320000|2022-04-08 00:38:40|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378340000|2022-04-08 00:39:00|289.4|286.6|289.4|286.6|289.6|286.8|289.4|286.6|0
1649378350000|2022-04-08 00:39:10|289.6|286.8|289.4|286.6|289.6|286.8|289.4|286.6|0
1649378360000|2022-04-08 00:39:20|289.2|286.4|289.2|286.4|289.2|286.4|289.2|286.4|0
1649378380000|2022-04-08 00:39:40|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1649378400000|2022-04-08 00:40:00|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378410000|2022-04-08 00:40:10|289.8|287|289.8|287|289.8|287|289.8|287|0
1649378420000|2022-04-08 00:40:20|289.6|286.8|289.4|286.6|289.6|286.8|289.4|286.6|0
1649378430000|2022-04-08 00:40:30|289.6|286.8|289.4|286.6|289.6|286.8|289.4|286.6|0
1649378450000|2022-04-08 00:40:50|289.6|286.8|289.6|286.8|289.6|286.8|289.4|286.6|0
1649378460000|2022-04-08 00:41:00|289.8|287|289.8|287|289.8|287|289.6|286.8|0
1649378480000|2022-04-08 00:41:20|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378500000|2022-04-08 00:41:40|289.8|287|289.4|286.6|289.8|287|289.4|286.6|0
1649378510000|2022-04-08 00:41:50|289.2|286.4|289.2|286.4|289.2|286.4|289.2|286.4|0
1649378520000|2022-04-08 00:42:00|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1649378530000|2022-04-08 00:42:10|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378540000|2022-04-08 00:42:20|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1649378550000|2022-04-08 00:42:30|289.5|286.7|289.5|286.7|289.5|286.7|289.5|286.7|0
1649378560000|2022-04-08 00:42:40|289.6|286.8|289.8|287|289.8|287|289.6|286.8|0
1649378570000|2022-04-08 00:42:50|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378580000|2022-04-08 00:43:00|289.7|286.9|289.6|286.8|289.7|286.9|289.6|286.8|0
1649378590000|2022-04-08 00:43:10|289.7|286.9|289.6|286.8|289.8|287|289.6|286.8|0
1649378600000|2022-04-08 00:43:20|289.7|286.9|289.7|286.9|289.7|286.9|289.6|286.8|0
1649378610000|2022-04-08 00:43:30|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378640000|2022-04-08 00:44:00|289.8|287|289.7|286.9|289.8|287|289.7|286.9|0
1649378650000|2022-04-08 00:44:10|289.8|287|289.8|287|289.8|287|289.8|287|0
1649378660000|2022-04-08 00:44:20|289.6|286.8|289.4|286.6|289.6|286.8|289.4|286.6|0
1649378670000|2022-04-08 00:44:30|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378680000|2022-04-08 00:44:40|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1649378690000|2022-04-08 00:44:50|289.5|286.7|289.6|286.8|289.6|286.8|289.4|286.6|0
1649378700000|2022-04-08 00:45:00|289.4|286.6|289.4|286.6|289.4|286.6|289.4|286.6|0
1649378720000|2022-04-08 00:45:20|289.2|286.4|288.9|286.1|289.2|286.4|288.8|286|0
1649378730000|2022-04-08 00:45:30|289|286.2|289|286.2|289|286.2|289|286.2|0
1649378740000|2022-04-08 00:45:40|288.8|286|288.9|286.1|288.9|286.1|288.8|286|0
1649378750000|2022-04-08 00:45:50|289|286.2|289|286.2|289|286.2|289|286.2|0
1649378760000|2022-04-08 00:46:00|289.8|287|289.8|287|289.8|287|289.8|287|0
1649378770000|2022-04-08 00:46:10|289.6|286.8|290|287.2|290|287.2|289.6|286.8|0
1649378790000|2022-04-08 00:46:30|289.8|287|289.8|287|289.8|287|289.8|287|0
1649378810000|2022-04-08 00:46:50|289.6|286.8|289.8|287|289.8|287|289.6|286.8|0
1649378820000|2022-04-08 00:47:00|290|287.2|290|287.2|290.2|287.4|290|287.2|0
1649378830000|2022-04-08 00:47:10|289.8|287|289.8|287|289.8|287|289.8|287|0
1649378840000|2022-04-08 00:47:20|289.6|286.8|289.4|286.6|289.6|286.8|289.4|286.6|0
1649378850000|2022-04-08 00:47:30|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378870000|2022-04-08 00:47:50|289.79|286.99|289.6|286.8|289.79|286.99|289.6|286.8|0
1649378880000|2022-04-08 00:48:00|289.79|286.99|289.79|286.99|289.79|286.99|289.79|286.99|0
1649378890000|2022-04-08 00:48:10|289.6|286.8|289.6|286.8|289.6|286.8|289.6|286.8|0
1649378900000|2022-04-08 00:48:20|289.7|286.9|289.79|286.99|289.79|286.99|289.7|286.9|0
1649378920000|2022-04-08 00:48:40|289.59|286.79|289.79|286.99|289.79|286.99|289.59|286.79|0
1649378940000|2022-04-08 00:49:00|289.99|287.19|289.99|287.19|289.99|287.19|289.99|287.19|0
1649378950000|2022-04-08 00:49:10|289.79|286.99|289.99|287.19|289.99|287.19|289.79|286.99|0
1649378980000|2022-04-08 00:49:40|289.79|286.99|289.79|286.99|289.79|286.99|289.59|286.79|0
1649378990000|2022-04-08 00:49:50|289.59|286.79|289.59|286.79|289.59|286.79|289.59|286.79|0
1649379000000|2022-04-08 00:50:00|289.39|286.59|289.39|286.59|289.39|286.59|289.19|286.39|0
1649379020000|2022-04-08 00:50:20|289.3|286.5|289.39|286.59|289.59|286.79|289.19|286.39|0
1649379030000|2022-04-08 00:50:30|289.59|286.79|289.59|286.79|289.59|286.79|289.59|286.79|0
1649379050000|2022-04-08 00:50:50|289.39|286.59|289.59|286.79|289.59|286.79|289.39|286.59|0
1649379070000|2022-04-08 00:51:10|289.5|286.7|289.39|286.59|289.5|286.7|289.39|286.59|0
1649379080000|2022-04-08 00:51:20|289.59|286.79|289.19|286.39|289.59|286.79|289.19|286.39|0
1649379120000|2022-04-08 00:52:00|289.3|286.5|289.19|286.39|289.39|286.59|289.19|286.39|0
1649379140000|2022-04-08 00:52:20|288.99|286.19|288.99|286.19|289.19|286.39|288.99|286.19|0
1649379150000|2022-04-08 00:52:30|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649379160000|2022-04-08 00:52:40|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1649379170000|2022-04-08 00:52:50|289.19|286.39|288.99|286.19|289.19|286.39|288.99|286.19|0
1649379180000|2022-04-08 00:53:00|288.79|285.99|288.99|286.19|288.99|286.19|288.79|285.99|0
1649379190000|2022-04-08 00:53:10|289.1|286.3|288.99|286.19|289.1|286.3|288.99|286.19|0
1649379220000|2022-04-08 00:53:40|288.9|286.1|288.99|286.19|288.99|286.19|288.9|286.1|0
1649379230000|2022-04-08 00:53:50|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1649379250000|2022-04-08 00:54:10|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649379280000|2022-04-08 00:54:40|289.1|286.3|288.79|285.99|289.1|286.3|288.79|285.99|0
1649379290000|2022-04-08 00:54:50|288.99|286.19|289.1|286.3|289.1|286.3|288.99|286.19|0
1649379300000|2022-04-08 00:55:00|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1649379310000|2022-04-08 00:55:10|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649379320000|2022-04-08 00:55:20|289.1|286.3|289.1|286.3|289.1|286.3|288.99|286.19|0
1649379330000|2022-04-08 00:55:30|288.99|286.19|288.99|286.19|288.99|286.19|288.79|285.99|0
1649379340000|2022-04-08 00:55:40|288.9|286.1|289.19|286.39|289.19|286.39|288.9|286.1|0
1649379350000|2022-04-08 00:55:50|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1649379360000|2022-04-08 00:56:00|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649379370000|2022-04-08 00:56:10|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1649379380000|2022-04-08 00:56:20|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649379390000|2022-04-08 00:56:30|289.3|286.5|289.39|286.59|289.39|286.59|289.3|286.5|0
1649379400000|2022-04-08 00:56:40|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649379410000|2022-04-08 00:56:50|289.39|286.59|289.59|286.79|289.59|286.79|289.39|286.59|0
1649379420000|2022-04-08 00:57:00|289.79|286.99|289.79|286.99|289.79|286.99|289.79|286.99|0
1649379430000|2022-04-08 00:57:10|289.59|286.79|289.59|286.79|289.59|286.79|289.59|286.79|0
1649379440000|2022-04-08 00:57:20|289.79|286.99|289.59|286.79|289.79|286.99|289.59|286.79|0
1649379460000|2022-04-08 00:57:40|289.39|286.59|289.39|286.59|289.39|286.59|289.39|286.59|0
1649379470000|2022-04-08 00:57:50|289.59|286.79|289.39|286.59|289.59|286.79|289.39|286.59|0
1649379480000|2022-04-08 00:58:00|289.19|286.39|289.19|286.39|289.3|286.5|289.19|286.39|0
1649379490000|2022-04-08 00:58:10|289.1|286.3|288.99|286.19|289.1|286.3|288.99|286.19|0
1649379500000|2022-04-08 00:58:20|288.79|285.99|288.39|285.59|288.79|285.99|288.39|285.59|0
1649379510000|2022-04-08 00:58:30|288.59|285.79|288.59|285.79|288.59|285.79|288.59|285.79|0
1649379530000|2022-04-08 00:58:50|288.39|285.59|288.39|285.59|288.39|285.59|288.39|285.59|0
1649379550000|2022-04-08 00:59:10|288.19|285.39|288.19|285.39|288.19|285.39|288.19|285.39|0
1649379580000|2022-04-08 00:59:40|288.3|285.5|288.19|285.39|288.3|285.5|288.19|285.39|0
1649379590000|2022-04-08 00:59:50|287.99|285.19|287.99|285.19|287.99|285.19|287.99|285.19|0
1649379600000|2022-04-08 01:00:00|287.8|285|287.8|285|287.8|285|287.8|285|0
1649379610000|2022-04-08 01:00:10|287.6|284.8|287.6|284.8|287.6|284.8|287.6|284.8|0
1649379620000|2022-04-08 01:00:20|287.4|284.6|287.5|284.7|287.5|284.7|287.4|284.6|0
1649379630000|2022-04-08 01:00:30|287.6|284.8|287.79|284.99|287.79|284.99|287.6|284.8|0
1649379640000|2022-04-08 01:00:40|287.6|284.8|287.6|284.8|287.6|284.8|287.6|284.8|0
1649379650000|2022-04-08 01:00:50|287.79|284.99|287.79|284.99|287.79|284.99|287.79|284.99|0
1649379660000|2022-04-08 01:01:00|287.6|284.8|287.6|284.8|287.6|284.8|287.6|284.8|0
1649379670000|2022-04-08 01:01:10|287.79|284.99|287.6|284.8|287.79|284.99|287.6|284.8|0
1649379680000|2022-04-08 01:01:20|287.79|284.99|287.7|284.9|287.79|284.99|287.7|284.9|0
1649379690000|2022-04-08 01:01:30|287.6|284.8|287.79|284.99|287.79|284.99|287.6|284.8|0
1649379700000|2022-04-08 01:01:40|287.99|285.19|287.99|285.19|287.99|285.19|287.99|285.19|0
1649379710000|2022-04-08 01:01:50|287.79|284.99|287.99|285.19|287.99|285.19|287.79|284.99|0
1649379720000|2022-04-08 01:02:00|288.19|285.39|288.19|285.39|288.19|285.39|288.19|285.39|0
1649379730000|2022-04-08 01:02:10|287.99|285.19|287.79|284.99|287.99|285.19|287.79|284.99|0
1649379740000|2022-04-08 01:02:20|287.99|285.19|288.19|285.39|288.19|285.39|287.99|285.19|0
1649379750000|2022-04-08 01:02:30|287.99|285.19|288.19|285.39|288.19|285.39|287.99|285.19|0
1649379760000|2022-04-08 01:02:40|287.99|285.19|288.19|285.39|288.19|285.39|287.99|285.19|0
1649379780000|2022-04-08 01:03:00|288.3|285.5|288.39|285.59|288.39|285.59|288.3|285.5|0
1649379790000|2022-04-08 01:03:10|288.3|285.5|288.19|285.39|288.3|285.5|288.19|285.39|0
1649379800000|2022-04-08 01:03:20|287.99|285.19|288.19|285.39|288.19|285.39|287.99|285.19|0
1649379820000|2022-04-08 01:03:40|287.99|285.19|287.99|285.19|287.99|285.19|287.99|285.19|0
1649379830000|2022-04-08 01:03:50|287.79|284.99|287.79|284.99|287.79|284.99|287.79|284.99|0
1649379840000|2022-04-08 01:04:00|287.99|285.19|287.99|285.19|287.99|285.19|287.99|285.19|0
1649379900000|2022-04-08 01:05:00|287.79|284.99|287.59|284.79|287.79|284.99|287.39|284.59|0
1649379910000|2022-04-08 01:05:10|287.79|284.99|287.99|285.19|287.99|285.19|287.7|284.9|0
1649379920000|2022-04-08 01:05:20|287.79|284.99|287.79|284.99|287.79|284.99|287.79|284.99|0
1649379950000|2022-04-08 01:05:50|287.99|285.19|288.19|285.39|288.19|285.39|287.99|285.19|0
1649379960000|2022-04-08 01:06:00|288.1|285.3|288.19|285.39|288.19|285.39|288.1|285.3|0
1649379970000|2022-04-08 01:06:10|288.1|285.3|287.99|285.19|288.1|285.3|287.99|285.19|0
1649379980000|2022-04-08 01:06:20|288.1|285.3|288.19|285.39|288.19|285.39|288.1|285.3|0
1649380000000|2022-04-08 01:06:40|287.99|285.19|287.99|285.19|287.99|285.19|287.99|285.19|0
1649380020000|2022-04-08 01:07:00|287.9|285.1|287.99|285.19|287.99|285.19|287.9|285.1|0
1649380030000|2022-04-08 01:07:10|287.79|284.99|287.79|284.99|287.79|284.99|287.79|284.99|0
1649380040000|2022-04-08 01:07:20|287.59|284.79|287.59|284.79|287.59|284.79|287.59|284.79|0
1649380070000|2022-04-08 01:07:50|287.39|284.59|287.39|284.59|287.39|284.59|287.39|284.59|0
1649380080000|2022-04-08 01:08:00|287.19|284.39|287.19|284.39|287.19|284.39|287.19|284.39|0
1649380120000|2022-04-08 01:08:40|287.39|284.59|287.39|284.59|287.39|284.59|287.39|284.59|0
1649380130000|2022-04-08 01:08:50|287.59|284.79|287.59|284.79|287.59|284.79|287.59|284.79|0
1649380140000|2022-04-08 01:09:00|287.39|284.59|287.79|284.99|287.99|285.19|287.39|284.59|0
1649380150000|2022-04-08 01:09:10|287.59|284.79|287.79|284.99|287.79|284.99|287.59|284.79|0
1649380160000|2022-04-08 01:09:20|287.99|285.19|287.79|284.99|287.99|285.19|287.79|284.99|0
1649380180000|2022-04-08 01:09:40|288.39|285.59|288.39|285.59|288.39|285.59|288.39|285.59|0
1649380190000|2022-04-08 01:09:50|288.19|285.39|288.39|285.59|288.39|285.59|288.19|285.39|0
1649380200000|2022-04-08 01:10:00|288.19|285.39|288.39|285.59|288.79|285.99|288.19|285.39|0
1649380210000|2022-04-08 01:10:10|288.49|285.69|288.39|285.59|288.49|285.69|288.39|285.59|0
1649380220000|2022-04-08 01:10:20|288.19|285.39|288.19|285.39|288.39|285.59|288.19|285.39|0
1649380230000|2022-04-08 01:10:30|288.59|285.79|288.39|285.59|288.59|285.79|288.39|285.59|0
1649380240000|2022-04-08 01:10:40|288.49|285.69|288.79|285.99|288.79|285.99|288.49|285.69|0
1649380250000|2022-04-08 01:10:50|288.99|286.19|288.59|285.79|288.99|286.19|288.59|285.79|0
1649380260000|2022-04-08 01:11:00|288.79|285.99|288.69|285.89|288.79|285.99|288.69|285.89|0
1649380270000|2022-04-08 01:11:10|288.79|285.99|288.59|285.79|288.79|285.99|288.59|285.79|0
1649380280000|2022-04-08 01:11:20|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649380290000|2022-04-08 01:11:30|288.59|285.79|288.59|285.79|288.69|285.89|288.59|285.79|0
1649380300000|2022-04-08 01:11:40|288.69|285.89|288.59|285.79|288.69|285.89|288.59|285.79|0
1649380310000|2022-04-08 01:11:50|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649380320000|2022-04-08 01:12:00|288.59|285.79|288.59|285.79|288.79|285.99|288.59|285.79|0
1649380330000|2022-04-08 01:12:10|288.79|285.99|288.69|285.89|288.79|285.99|288.69|285.89|0
1649380340000|2022-04-08 01:12:20|288.99|286.19|288.79|285.99|288.99|286.19|288.79|285.99|0
1649380350000|2022-04-08 01:12:30|288.89|286.09|288.99|286.19|288.99|286.19|288.89|286.09|0
1649380360000|2022-04-08 01:12:40|288.79|285.99|288.59|285.79|288.79|285.99|288.59|285.79|0
1649380370000|2022-04-08 01:12:50|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649380380000|2022-04-08 01:13:00|288.89|286.09|288.99|286.19|288.99|286.19|288.79|285.99|0
1649380390000|2022-04-08 01:13:10|288.79|285.99|288.99|286.19|288.99|286.19|288.79|285.99|0
1649380400000|2022-04-08 01:13:20|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649380410000|2022-04-08 01:13:30|288.99|286.19|288.99|286.19|288.99|286.19|288.89|286.09|0
1649380430000|2022-04-08 01:13:50|288.89|286.09|288.89|286.09|288.89|286.09|288.89|286.09|0
1649380440000|2022-04-08 01:14:00|288.79|285.99|289.19|286.39|289.19|286.39|288.79|285.99|0
1649380450000|2022-04-08 01:14:10|289.38|286.58|289.38|286.58|289.38|286.58|289.38|286.58|0
1649380460000|2022-04-08 01:14:20|289.19|286.39|289.19|286.39|289.19|286.39|289.19|286.39|0
1649380470000|2022-04-08 01:14:30|289.09|286.29|289.09|286.29|289.09|286.29|289.09|286.29|0
1649380480000|2022-04-08 01:14:40|288.99|286.19|288.99|286.19|288.99|286.19|288.99|286.19|0
1649380490000|2022-04-08 01:14:50|289.38|286.58|289.19|286.39|289.38|286.58|289.19|286.39|0
1649380500000|2022-04-08 01:15:00|289.29|286.49|288.59|285.79|289.29|286.49|288.59|285.79|0
1649380510000|2022-04-08 01:15:10|288.79|285.99|288.69|285.89|288.79|285.99|288.59|285.79|0
1649380520000|2022-04-08 01:15:20|288.79|285.99|288.59|285.79|288.79|285.99|288.59|285.79|0
1649380530000|2022-04-08 01:15:30|288.79|285.99|288.59|285.79|288.79|285.99|288.59|285.79|0
1649380540000|2022-04-08 01:15:40|288.79|285.99|288.79|285.99|288.79|285.99|288.79|285.99|0
1649380550000|2022-04-08 01:15:50|288.89|286.09|288.99|286.19|288.99|286.19|288.89|286.09|0
1649380560000|2022-04-08 01:16:00|289.18|286.38|288.99|286.19|289.18|286.38|288.99|286.19|0
1649380570000|2022-04-08 01:16:10|289.18|286.38|289.18|286.38|289.38|286.58|289.18|286.38|0
1649380580000|2022-04-08 01:16:20|289.38|286.58|289.58|286.78|289.58|286.78|289.38|286.58|0
1649380590000|2022-04-08 01:16:30|289.78|286.98|289.98|287.18|289.98|287.18|289.78|286.98|0
1649380600000|2022-04-08 01:16:40|290.09|287.29|290.18|287.38|290.18|287.38|290.09|287.29|0
1649380610000|2022-04-08 01:16:50|290.38|287.58|290.18|287.38|290.38|287.58|290.18|287.38|0
1649380630000|2022-04-08 01:17:10|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649380640000|2022-04-08 01:17:20|290.18|287.38|290.09|287.29|290.18|287.38|290.09|287.29|0
1649380650000|2022-04-08 01:17:30|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649380660000|2022-04-08 01:17:40|290.09|287.29|289.98|287.18|290.09|287.29|289.98|287.18|0
1649380670000|2022-04-08 01:17:50|290.09|287.29|290.09|287.29|290.09|287.29|290.09|287.29|0
1649380680000|2022-04-08 01:18:00|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649380690000|2022-04-08 01:18:10|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649380720000|2022-04-08 01:18:40|290.18|287.38|290.18|287.38|290.18|287.38|289.98|287.18|0
1649380730000|2022-04-08 01:18:50|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649380740000|2022-04-08 01:19:00|290.09|287.29|289.98|287.18|290.18|287.38|289.98|287.18|0
1649380750000|2022-04-08 01:19:10|289.78|286.98|289.78|286.98|289.78|286.98|289.78|286.98|0
1649380770000|2022-04-08 01:19:30|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649380780000|2022-04-08 01:19:40|289.78|286.98|289.78|286.98|289.78|286.98|289.78|286.98|0
1649380800000|2022-04-08 01:20:00|289.69|286.89|289.58|286.78|289.78|286.98|289.58|286.78|0
1649380810000|2022-04-08 01:20:10|289.38|286.58|289.18|286.38|289.38|286.58|289.18|286.38|0
1649380820000|2022-04-08 01:20:20|288.98|286.18|288.98|286.18|288.98|286.18|288.98|286.18|0
1649380830000|2022-04-08 01:20:30|289.18|286.38|289.38|286.58|289.38|286.58|289.18|286.38|0
1649380840000|2022-04-08 01:20:40|289.49|286.69|289.38|286.58|289.58|286.78|289.38|286.58|0
1649380860000|2022-04-08 01:21:00|289.58|286.78|289.38|286.58|289.78|286.98|289.38|286.58|0
1649380870000|2022-04-08 01:21:10|289.49|286.69|289.49|286.69|289.49|286.69|289.49|286.69|0
1649380880000|2022-04-08 01:21:20|289.38|286.58|289.38|286.58|289.49|286.69|289.38|286.58|0
1649380890000|2022-04-08 01:21:30|289.49|286.69|289.98|287.18|289.98|287.18|289.49|286.69|0
1649380900000|2022-04-08 01:21:40|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649380910000|2022-04-08 01:21:50|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649380950000|2022-04-08 01:22:30|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649380960000|2022-04-08 01:22:40|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649380980000|2022-04-08 01:23:00|290.18|287.38|290.38|287.58|290.38|287.58|289.98|287.18|0
1649380990000|2022-04-08 01:23:10|290.28|287.48|290.18|287.38|290.38|287.58|290.18|287.38|0
1649381000000|2022-04-08 01:23:20|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649381010000|2022-04-08 01:23:30|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1649381020000|2022-04-08 01:23:40|290.38|287.58|290.58|287.78|290.58|287.78|290.38|287.58|0
1649381040000|2022-04-08 01:24:00|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649381050000|2022-04-08 01:24:10|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649381060000|2022-04-08 01:24:20|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649381070000|2022-04-08 01:24:30|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649381100000|2022-04-08 01:25:00|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649381120000|2022-04-08 01:25:20|290.38|287.58|290.18|287.38|290.38|287.58|290.18|287.38|0
1649381150000|2022-04-08 01:25:50|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649381160000|2022-04-08 01:26:00|290.18|287.38|289.98|287.18|290.18|287.38|289.98|287.18|0
1649381180000|2022-04-08 01:26:20|290.08|287.28|290.18|287.38|290.18|287.38|290.08|287.28|0
1649381200000|2022-04-08 01:26:40|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649381230000|2022-04-08 01:27:10|289.78|286.98|289.98|287.18|289.98|287.18|289.78|286.98|0
1649381250000|2022-04-08 01:27:30|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649381290000|2022-04-08 01:28:10|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649381300000|2022-04-08 01:28:20|290.58|287.78|290.38|287.58|290.58|287.78|290.38|287.58|0
1649381330000|2022-04-08 01:28:50|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649381340000|2022-04-08 01:29:00|289.98|287.18|290.18|287.38|290.18|287.38|289.98|287.18|0
1649381350000|2022-04-08 01:29:10|289.98|287.18|289.98|287.18|290.18|287.38|289.98|287.18|0
1649381370000|2022-04-08 01:29:30|289.78|286.98|289.98|287.18|289.98|287.18|289.78|286.98|0
1649381380000|2022-04-08 01:29:40|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649381390000|2022-04-08 01:29:50|289.98|287.18|290.18|287.38|290.18|287.38|289.98|287.18|0
1649381400000|2022-04-08 01:30:00|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649381420000|2022-04-08 01:30:20|290.18|287.38|290.18|287.38|290.18|287.38|290.18|287.38|0
1649381430000|2022-04-08 01:30:30|289.98|287.18|290.18|287.38|290.18|287.38|289.98|287.18|0
1649381440000|2022-04-08 01:30:40|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649381460000|2022-04-08 01:31:00|290.08|287.28|290.18|287.38|290.18|287.38|289.98|287.18|0
1649381490000|2022-04-08 01:31:30|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1649381500000|2022-04-08 01:31:40|290.38|287.58|289.98|287.18|290.38|287.58|289.98|287.18|0
1649381510000|2022-04-08 01:31:50|290.18|287.38|289.98|287.18|290.18|287.38|289.98|287.18|0
1649381520000|2022-04-08 01:32:00|289.78|286.98|289.78|286.98|289.78|286.98|289.78|286.98|0
1649381530000|2022-04-08 01:32:10|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649381540000|2022-04-08 01:32:20|289.78|286.98|289.98|287.18|289.98|287.18|289.78|286.98|0
1649381560000|2022-04-08 01:32:40|290.08|287.28|290.18|287.38|290.18|287.38|290.08|287.28|0
1649381580000|2022-04-08 01:33:00|290.08|287.28|289.98|287.18|290.08|287.28|289.98|287.18|0
1649381590000|2022-04-08 01:33:10|290.18|287.38|289.98|287.18|290.18|287.38|289.98|287.18|0
1649381630000|2022-04-08 01:33:50|290.18|287.38|289.98|287.18|290.18|287.38|289.98|287.18|0
1649381640000|2022-04-08 01:34:00|289.78|286.98|289.78|286.98|289.78|286.98|289.78|286.98|0
1649381660000|2022-04-08 01:34:20|289.88|287.08|289.98|287.18|289.98|287.18|289.88|287.08|0
1649381670000|2022-04-08 01:34:30|289.78|286.98|289.98|287.18|289.98|287.18|289.78|286.98|0
1649381680000|2022-04-08 01:34:40|289.88|287.08|289.98|287.18|289.98|287.18|289.88|287.08|0
1649381690000|2022-04-08 01:34:50|290.18|287.38|290.18|287.38|290.18|287.38|290.08|287.28|0
1649381700000|2022-04-08 01:35:00|289.98|287.18|289.98|287.18|289.98|287.18|289.98|287.18|0
1649381710000|2022-04-08 01:35:10|290.08|287.28|290.08|287.28|290.18|287.38|289.98|287.18|0
1649381720000|2022-04-08 01:35:20|289.98|287.18|289.78|286.98|289.98|287.18|289.78|286.98|0
1649381780000|2022-04-08 01:36:20|289.88|287.08|290.08|287.28|290.08|287.28|289.88|287.08|0
1649381790000|2022-04-08 01:36:30|290.18|287.38|290.38|287.58|290.38|287.58|290.18|287.38|0
1649381800000|2022-04-08 01:36:40|290.58|287.78|290.58|287.78|290.58|287.78|290.58|287.78|0
1649381830000|2022-04-08 01:37:10|290.38|287.58|290.38|287.58|290.38|287.58|290.38|287.58|0
1649381840000|2022-04-08 01:37:20|290.48|287.68|290.58|287.78|290.58|287.78|290.48|287.68|0
1649381850000|2022-04-08 01:37:30|290.37|287.57|290.37|287.57|290.37|287.57|290.18|287.38|0
1649381860000|2022-04-08 01:37:40|290.17|287.37|289.98|287.18|290.17|287.37|289.98|287.18|0
1649381870000|2022-04-08 01:37:50|289.97|287.17|290.17|287.37|290.17|287.37|289.97|287.17|0
1649381890000|2022-04-08 01:38:10|290.08|287.28|290.37|287.57|290.37|287.57|290.08|287.28|0
1649381900000|2022-04-08 01:38:20|290.57|287.77|290.37|287.57|290.57|287.77|290.37|287.57|0
1649381920000|2022-04-08 01:38:40|290.28|287.48|290.28|287.48|290.28|287.48|290.28|287.48|0
1649381930000|2022-04-08 01:38:50|290.17|287.37|290.17|287.37|290.17|287.37|290.17|287.37|0
1649381940000|2022-04-08 01:39:00|290.28|287.48|290.17|287.37|290.28|287.48|290.17|287.37|0
1649381950000|2022-04-08 01:39:10|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1649381960000|2022-04-08 01:39:20|290.17|287.37|290.17|287.37|290.17|287.37|290.17|287.37|0
1649381970000|2022-04-08 01:39:30|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1649381990000|2022-04-08 01:39:50|289.77|286.97|289.97|287.17|289.97|287.17|289.77|286.97|0
1649382000000|2022-04-08 01:40:00|289.77|286.97|289.97|287.17|289.97|287.17|289.77|286.97|0
1649382020000|2022-04-08 01:40:20|289.88|287.08|289.77|286.97|289.88|287.08|289.77|286.97|0
1649382050000|2022-04-08 01:40:50|289.17|286.37|289.17|286.37|289.37|286.57|289.17|286.37|0
1649382060000|2022-04-08 01:41:00|288.58|285.78|288.78|285.98|288.78|285.98|288.58|285.78|0
1649382070000|2022-04-08 01:41:10|288.58|285.78|288.68|285.88|288.78|285.98|288.58|285.78|0
1649382080000|2022-04-08 01:41:20|288.78|285.98|289.17|286.37|289.17|286.37|288.78|285.98|0
1649382100000|2022-04-08 01:41:40|288.97|286.17|288.78|285.98|288.97|286.17|288.78|285.98|0
1649382110000|2022-04-08 01:41:50|288.97|286.17|288.97|286.17|288.97|286.17|288.97|286.17|0
1649382120000|2022-04-08 01:42:00|288.78|285.98|288.97|286.17|288.97|286.17|288.78|285.98|0
1649382130000|2022-04-08 01:42:10|288.78|285.98|288.78|285.98|288.78|285.98|288.78|285.98|0
1649382150000|2022-04-08 01:42:30|288.77|285.97|288.97|286.17|288.97|286.17|288.77|285.97|0
1649382160000|2022-04-08 01:42:40|288.77|285.97|288.77|285.97|288.88|286.08|288.77|285.97|0
1649382170000|2022-04-08 01:42:50|288.97|286.17|288.77|285.97|288.97|286.17|288.77|285.97|0
1649382180000|2022-04-08 01:43:00|288.97|286.17|288.97|286.17|288.97|286.17|288.77|285.97|0
1649382190000|2022-04-08 01:43:10|288.77|285.97|288.77|285.97|288.77|285.97|288.77|285.97|0
1649382200000|2022-04-08 01:43:20|288.58|285.78|288.18|285.38|288.58|285.78|288.18|285.38|0
1649382210000|2022-04-08 01:43:30|288.38|285.58|288.58|285.78|288.58|285.78|288.38|285.58|0
1649382230000|2022-04-08 01:43:50|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649382240000|2022-04-08 01:44:00|288.68|285.88|288.57|285.77|288.68|285.88|288.57|285.77|0
1649382280000|2022-04-08 01:44:40|288.38|285.58|288.57|285.77|288.57|285.77|288.38|285.58|0
1649382290000|2022-04-08 01:44:50|288.48|285.68|288.38|285.58|288.48|285.68|288.38|285.58|0
1649382310000|2022-04-08 01:45:10|288.18|285.38|288.37|285.57|288.38|285.58|288.18|285.38|0
1649382320000|2022-04-08 01:45:20|288.48|285.68|288.57|285.77|288.57|285.77|288.48|285.68|0
1649382330000|2022-04-08 01:45:30|288.37|285.57|288.37|285.57|288.57|285.77|288.37|285.57|0
1649382340000|2022-04-08 01:45:40|288.28|285.48|288.37|285.57|288.37|285.57|288.18|285.38|0
1649382350000|2022-04-08 01:45:50|288.18|285.38|288.18|285.38|288.28|285.48|288.18|285.38|0
1649382380000|2022-04-08 01:46:20|288.37|285.57|288.57|285.77|288.57|285.77|288.37|285.57|0
1649382390000|2022-04-08 01:46:30|288.37|285.57|288.37|285.57|288.37|285.57|288.37|285.57|0
1649382420000|2022-04-08 01:47:00|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649382430000|2022-04-08 01:47:10|288.48|285.68|288.37|285.57|288.57|285.77|288.37|285.57|0
1649382440000|2022-04-08 01:47:20|288.17|285.37|288.17|285.37|288.37|285.57|288.17|285.37|0
1649382450000|2022-04-08 01:47:30|288.37|285.57|288.37|285.57|288.37|285.57|288.37|285.57|0
1649382460000|2022-04-08 01:47:40|288.17|285.37|288.17|285.37|288.17|285.37|288.17|285.37|0
1649382470000|2022-04-08 01:47:50|288.37|285.57|288.28|285.48|288.37|285.57|288.17|285.37|0
1649382480000|2022-04-08 01:48:00|288.17|285.37|288.17|285.37|288.17|285.37|288.17|285.37|0
1649382490000|2022-04-08 01:48:10|288.37|285.57|288.37|285.57|288.37|285.57|288.37|285.57|0
1649382500000|2022-04-08 01:48:20|288.17|285.37|288.17|285.37|288.17|285.37|288.17|285.37|0
1649382510000|2022-04-08 01:48:30|288.37|285.57|288.37|285.57|288.37|285.57|288.37|285.57|0
1649382520000|2022-04-08 01:48:40|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649382530000|2022-04-08 01:48:50|288.37|285.57|288.37|285.57|288.57|285.77|288.37|285.57|0
1649382540000|2022-04-08 01:49:00|288.48|285.68|288.37|285.57|288.57|285.77|288.37|285.57|0
1649382560000|2022-04-08 01:49:20|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649382600000|2022-04-08 01:50:00|288.37|285.57|288.57|285.77|288.57|285.77|288.37|285.57|0
1649382610000|2022-04-08 01:50:10|288.77|285.97|288.77|285.97|288.77|285.97|288.77|285.97|0
1649382660000|2022-04-08 01:51:00|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649382670000|2022-04-08 01:51:10|288.68|285.88|288.77|285.97|288.77|285.97|288.68|285.88|0
1649382680000|2022-04-08 01:51:20|288.57|285.77|288.77|285.97|288.77|285.97|288.57|285.77|0
1649382700000|2022-04-08 01:51:40|288.57|285.77|288.57|285.77|288.57|285.77|288.57|285.77|0
1649382710000|2022-04-08 01:51:50|288.77|285.97|288.77|285.97|288.77|285.97|288.77|285.97|0
1649382720000|2022-04-08 01:52:00|288.68|285.88|288.68|285.88|288.77|285.97|288.68|285.88|0
1649382730000|2022-04-08 01:52:10|288.77|285.97|288.77|285.97|288.77|285.97|288.77|285.97|0
1649382740000|2022-04-08 01:52:20|288.87|286.07|288.97|286.17|288.97|286.17|288.87|286.07|0
1649382760000|2022-04-08 01:52:40|289.17|286.37|289.37|286.57|289.37|286.57|289.17|286.37|0
1649382770000|2022-04-08 01:52:50|289.57|286.77|290.17|287.37|290.17|287.37|289.57|286.77|0
1649382790000|2022-04-08 01:53:10|289.97|287.17|289.77|286.97|289.97|287.17|289.77|286.97|0
1649382800000|2022-04-08 01:53:20|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1649382810000|2022-04-08 01:53:30|290.17|287.37|289.97|287.17|290.17|287.37|289.97|287.17|0
1649382820000|2022-04-08 01:53:40|289.77|286.97|289.77|286.97|289.77|286.97|289.77|286.97|0
1649382830000|2022-04-08 01:53:50|289.87|287.07|289.97|287.17|289.97|287.17|289.87|287.07|0
1649382840000|2022-04-08 01:54:00|290.17|287.37|290.17|287.37|290.37|287.57|290.17|287.37|0
1649382850000|2022-04-08 01:54:10|289.97|287.17|290.17|287.37|290.37|287.57|289.97|287.17|0
1649382860000|2022-04-08 01:54:20|290.37|287.57|290.57|287.77|290.57|287.77|290.37|287.57|0
1649382870000|2022-04-08 01:54:30|290.37|287.57|290.57|287.77|290.57|287.77|290.37|287.57|0
1649382900000|2022-04-08 01:55:00|290.37|287.57|290.57|287.77|290.57|287.77|290.37|287.57|0
1649382910000|2022-04-08 01:55:10|290.37|287.57|290.57|287.77|290.57|287.77|290.37|287.57|0
1649382930000|2022-04-08 01:55:30|290.37|287.57|290.57|287.77|290.57|287.77|290.37|287.57|0
1649382940000|2022-04-08 01:55:40|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1649382950000|2022-04-08 01:55:50|290.57|287.77|290.57|287.77|290.57|287.77|290.57|287.77|0
1649383020000|2022-04-08 01:57:00|290.37|287.57|290.17|287.37|290.37|287.57|290.17|287.37|0
1649383030000|2022-04-08 01:57:10|289.97|287.17|290.17|287.37|290.17|287.37|289.97|287.17|0
1649383040000|2022-04-08 01:57:20|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1649383050000|2022-04-08 01:57:30|290.57|287.77|290.37|287.57|290.57|287.77|290.37|287.57|0
1649383070000|2022-04-08 01:57:50|290.57|287.77|290.57|287.77|290.57|287.77|290.57|287.77|0
1649383090000|2022-04-08 01:58:10|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1649383110000|2022-04-08 01:58:30|290.57|287.77|290.57|287.77|290.57|287.77|290.47|287.67|0
1649383120000|2022-04-08 01:58:40|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1649383140000|2022-04-08 01:59:00|290.17|287.37|290.37|287.57|290.37|287.57|290.17|287.37|0
1649383150000|2022-04-08 01:59:10|290.27|287.47|290.27|287.47|290.37|287.57|290.27|287.47|0
1649383160000|2022-04-08 01:59:20|290.17|287.37|290.37|287.57|290.37|287.57|290.17|287.37|0
1649383170000|2022-04-08 01:59:30|290.27|287.47|290.37|287.57|290.37|287.57|290.27|287.47|0
1649383180000|2022-04-08 01:59:40|290.57|287.77|290.47|287.67|290.57|287.77|290.47|287.67|0
1649383190000|2022-04-08 01:59:50|290.57|287.77|290.37|287.57|290.57|287.77|290.37|287.57|0
1649383200000|2022-04-08 02:00:00|290.47|287.67|290.17|287.37|290.47|287.67|290.17|287.37|0
1649383210000|2022-04-08 02:00:10|289.97|287.17|290.17|287.37|290.17|287.37|289.97|287.17|0
1649383220000|2022-04-08 02:00:20|290.27|287.47|290.37|287.57|290.37|287.57|290.27|287.47|0
1649383230000|2022-04-08 02:00:30|290.17|287.37|290.17|287.37|290.17|287.37|290.17|287.37|0
1649383240000|2022-04-08 02:00:40|290.27|287.47|290.27|287.47|290.27|287.47|290.27|287.47|0
1649383250000|2022-04-08 02:00:50|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1649383260000|2022-04-08 02:01:00|290.57|287.77|290.37|287.57|290.57|287.77|290.37|287.57|0
1649383270000|2022-04-08 02:01:10|290.57|287.77|290.57|287.77|290.57|287.77|290.57|287.77|0
1649383290000|2022-04-08 02:01:30|290.37|287.57|290.37|287.57|290.37|287.57|290.37|287.57|0
1649383300000|2022-04-08 02:01:40|290.17|287.37|290.17|287.37|290.17|287.37|290.17|287.37|0
1649383310000|2022-04-08 02:01:50|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1649383330000|2022-04-08 02:02:10|289.77|286.97|289.77|286.97|289.77|286.97|289.77|286.97|0
1649383340000|2022-04-08 02:02:20|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1649383350000|2022-04-08 02:02:30|290.17|287.37|290.17|287.37|290.17|287.37|290.17|287.37|0
1649383360000|2022-04-08 02:02:40|289.97|287.17|289.97|287.17|289.97|287.17|289.97|287.17|0
1649383370000|2022-04-08 02:02:50|289.77|286.97|289.77|286.97|289.97|287.17|289.77|286.97|0
1649383380000|2022-04-08 02:03:00|289.67|286.87|289.96|287.16|289.96|287.16|289.67|286.87|0
1649383390000|2022-04-08 02:03:10|289.77|286.97|289.77|286.97|289.77|286.97|289.77|286.97|0
1649383400000|2022-04-08 02:03:20|289.57|286.77|289.37|286.57|289.57|286.77|289.37|286.57|0
1649383410000|2022-04-08 02:03:30|289.27|286.47|289.96|287.16|289.96|287.16|289.27|286.47|0
1649383420000|2022-04-08 02:03:40|289.76|286.96|289.37|286.57|289.76|286.96|289.37|286.57|0
1649383430000|2022-04-08 02:03:50|289.17|286.37|289.37|286.57|289.37|286.57|289.17|286.37|0
1649383440000|2022-04-08 02:04:00|289.56|286.76|289.37|286.57|289.56|286.76|289.27|286.47|0
1649383450000|2022-04-08 02:04:10|289.47|286.67|289.37|286.57|289.47|286.67|289.37|286.57|0
1649383470000|2022-04-08 02:04:30|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649383480000|2022-04-08 02:04:40|289.47|286.67|289.47|286.67|289.47|286.67|289.47|286.67|0
1649383490000|2022-04-08 02:04:50|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649383500000|2022-04-08 02:05:00|289.47|286.67|289.56|286.76|289.56|286.76|289.36|286.56|0
1649383510000|2022-04-08 02:05:10|289.36|286.56|289.36|286.56|289.36|286.56|289.27|286.47|0
1649383520000|2022-04-08 02:05:20|289.56|286.76|289.47|286.67|289.56|286.76|289.47|286.67|0
1649383530000|2022-04-08 02:05:30|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649383540000|2022-04-08 02:05:40|289.16|286.36|288.97|286.17|289.16|286.36|288.97|286.17|0
1649383570000|2022-04-08 02:06:10|289.07|286.27|288.97|286.17|289.16|286.36|288.97|286.17|0
1649383580000|2022-04-08 02:06:20|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1649383590000|2022-04-08 02:06:30|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649383610000|2022-04-08 02:06:50|289.27|286.47|289.47|286.67|289.47|286.67|289.27|286.47|0
1649383620000|2022-04-08 02:07:00|289.56|286.76|289.36|286.56|289.56|286.76|289.36|286.56|0
1649383630000|2022-04-08 02:07:10|289.27|286.47|289.16|286.36|289.27|286.47|289.16|286.36|0
1649383640000|2022-04-08 02:07:20|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649383680000|2022-04-08 02:08:00|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649383700000|2022-04-08 02:08:20|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649383720000|2022-04-08 02:08:40|289.16|286.36|289.36|286.56|289.36|286.56|289.16|286.36|0
1649383730000|2022-04-08 02:08:50|289.56|286.76|289.36|286.56|289.56|286.76|289.36|286.56|0
1649383740000|2022-04-08 02:09:00|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649383760000|2022-04-08 02:09:20|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649383770000|2022-04-08 02:09:30|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1649383780000|2022-04-08 02:09:40|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649383800000|2022-04-08 02:10:00|289.87|287.07|289.76|286.96|289.87|287.07|289.76|286.96|0
1649383810000|2022-04-08 02:10:10|289.87|287.07|290.07|287.27|290.07|287.27|289.87|287.07|0
1649383820000|2022-04-08 02:10:20|290.16|287.36|290.16|287.36|290.16|287.36|290.16|287.36|0
1649383830000|2022-04-08 02:10:30|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1649383840000|2022-04-08 02:10:40|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1649383860000|2022-04-08 02:11:00|289.87|287.07|289.96|287.16|289.96|287.16|289.87|287.07|0
1649383870000|2022-04-08 02:11:10|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649383890000|2022-04-08 02:11:30|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1649383900000|2022-04-08 02:11:40|289.87|287.07|289.87|287.07|289.87|287.07|289.87|287.07|0
1649383910000|2022-04-08 02:11:50|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1649383920000|2022-04-08 02:12:00|289.87|287.07|289.87|287.07|289.87|287.07|289.76|286.96|0
1649383930000|2022-04-08 02:12:10|289.96|287.16|290.16|287.36|290.16|287.36|289.96|287.16|0
1649383940000|2022-04-08 02:12:20|289.96|287.16|289.96|287.16|289.96|287.16|289.76|286.96|0
1649383950000|2022-04-08 02:12:30|289.87|287.07|289.76|286.96|289.87|287.07|289.76|286.96|0
1649383970000|2022-04-08 02:12:50|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1649383980000|2022-04-08 02:13:00|290.16|287.36|290.16|287.36|290.16|287.36|290.16|287.36|0
1649384020000|2022-04-08 02:13:40|289.96|287.16|289.86|287.06|289.96|287.16|289.76|286.96|0
1649384030000|2022-04-08 02:13:50|289.96|287.16|289.96|287.16|289.96|287.16|289.76|286.96|0
1649384040000|2022-04-08 02:14:00|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649384050000|2022-04-08 02:14:10|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384060000|2022-04-08 02:14:20|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384070000|2022-04-08 02:14:30|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384100000|2022-04-08 02:15:00|289.46|286.66|289.16|286.36|289.46|286.66|289.16|286.36|0
1649384130000|2022-04-08 02:15:30|288.96|286.16|289.07|286.27|289.16|286.36|288.96|286.16|0
1649384140000|2022-04-08 02:15:40|289.16|286.36|288.96|286.16|289.16|286.36|288.96|286.16|0
1649384150000|2022-04-08 02:15:50|288.76|285.96|288.76|285.96|288.76|285.96|288.76|285.96|0
1649384180000|2022-04-08 02:16:20|288.96|286.16|289.16|286.36|289.16|286.36|288.96|286.16|0
1649384200000|2022-04-08 02:16:40|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384220000|2022-04-08 02:17:00|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384240000|2022-04-08 02:17:20|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649384250000|2022-04-08 02:17:30|289.66|286.86|289.76|286.96|289.76|286.96|289.56|286.76|0
1649384280000|2022-04-08 02:18:00|289.96|287.16|290.56|287.76|290.56|287.76|289.96|287.16|0
1649384290000|2022-04-08 02:18:10|290.36|287.56|290.36|287.56|290.36|287.56|290.36|287.56|0
1649384300000|2022-04-08 02:18:20|290.56|287.76|290.46|287.66|290.56|287.76|290.46|287.66|0
1649384310000|2022-04-08 02:18:30|290.36|287.56|290.36|287.56|290.36|287.56|290.36|287.56|0
1649384340000|2022-04-08 02:19:00|290.26|287.46|290.16|287.36|290.26|287.46|290.16|287.36|0
1649384350000|2022-04-08 02:19:10|289.96|287.16|289.96|287.16|289.96|287.16|289.96|287.16|0
1649384360000|2022-04-08 02:19:20|290.16|287.36|290.06|287.26|290.16|287.36|290.06|287.26|0
1649384370000|2022-04-08 02:19:30|289.96|287.16|289.76|286.96|289.96|287.16|289.76|286.96|0
1649384380000|2022-04-08 02:19:40|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1649384390000|2022-04-08 02:19:50|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649384400000|2022-04-08 02:20:00|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384410000|2022-04-08 02:20:10|289.46|286.66|289.46|286.66|289.46|286.66|289.46|286.66|0
1649384420000|2022-04-08 02:20:20|289.56|286.76|289.66|286.86|289.66|286.86|289.56|286.76|0
1649384430000|2022-04-08 02:20:30|289.56|286.76|289.76|286.96|289.76|286.96|289.56|286.76|0
1649384440000|2022-04-08 02:20:40|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1649384450000|2022-04-08 02:20:50|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384460000|2022-04-08 02:21:00|289.76|286.96|289.36|286.56|289.76|286.96|289.36|286.56|0
1649384470000|2022-04-08 02:21:10|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649384520000|2022-04-08 02:22:00|289.26|286.46|289.16|286.36|289.26|286.46|289.16|286.36|0
1649384530000|2022-04-08 02:22:10|289.36|286.56|289.16|286.36|289.36|286.56|289.16|286.36|0
1649384540000|2022-04-08 02:22:20|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1649384550000|2022-04-08 02:22:30|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649384560000|2022-04-08 02:22:40|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1649384570000|2022-04-08 02:22:50|289.16|286.36|289.16|286.36|289.16|286.36|288.96|286.16|0
1649384580000|2022-04-08 02:23:00|288.96|286.16|289.06|286.26|289.06|286.26|288.96|286.16|0
1649384590000|2022-04-08 02:23:10|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1649384600000|2022-04-08 02:23:20|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649384620000|2022-04-08 02:23:40|288.96|286.16|289.16|286.36|289.16|286.36|288.96|286.16|0
1649384640000|2022-04-08 02:24:00|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384660000|2022-04-08 02:24:20|289.26|286.46|289.56|286.76|289.56|286.76|289.26|286.46|0
1649384670000|2022-04-08 02:24:30|289.36|286.56|289.46|286.66|289.56|286.76|289.36|286.56|0
1649384680000|2022-04-08 02:24:40|289.36|286.56|289.16|286.36|289.36|286.56|289.16|286.36|0
1649384690000|2022-04-08 02:24:50|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384700000|2022-04-08 02:25:00|289.56|286.76|289.36|286.56|289.56|286.76|289.16|286.36|0
1649384720000|2022-04-08 02:25:20|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384740000|2022-04-08 02:25:40|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384760000|2022-04-08 02:26:00|289.16|286.36|289.36|286.56|289.36|286.56|289.16|286.36|0
1649384770000|2022-04-08 02:26:10|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649384780000|2022-04-08 02:26:20|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649384790000|2022-04-08 02:26:30|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384810000|2022-04-08 02:26:50|289.56|286.76|289.56|286.76|289.56|286.76|289.56|286.76|0
1649384820000|2022-04-08 02:27:00|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384830000|2022-04-08 02:27:10|289.56|286.76|289.46|286.66|289.56|286.76|289.36|286.56|0
1649384840000|2022-04-08 02:27:20|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384850000|2022-04-08 02:27:30|289.26|286.46|289.16|286.36|289.26|286.46|289.16|286.36|0
1649384860000|2022-04-08 02:27:40|289.36|286.56|289.36|286.56|289.36|286.56|289.36|286.56|0
1649384880000|2022-04-08 02:28:00|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649384890000|2022-04-08 02:28:10|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1649384900000|2022-04-08 02:28:20|289.16|286.36|289.16|286.36|289.16|286.36|289.16|286.36|0
1649384910000|2022-04-08 02:28:30|288.96|286.16|288.96|286.16|288.96|286.16|288.96|286.16|0
1649384920000|2022-04-08 02:28:40|289.16|286.36|288.96|286.16|289.16|286.36|288.96|286.16|0
1649384940000|2022-04-08 02:29:00|288.76|285.96|288.76|285.96|288.76|285.96|288.76|285.96|0
1649384960000|2022-04-08 02:29:20|288.56|285.76|288.56|285.76|288.56|285.76|288.56|285.76|0
1649384970000|2022-04-08 02:29:30|288.76|285.96|288.66|285.86|288.76|285.96|288.66|285.86|0
1649384980000|2022-04-08 02:29:40|288.76|285.96|288.56|285.76|288.76|285.96|288.56|285.76|0
1649385000000|2022-04-08 02:30:00|288.46|285.66|288.36|285.56|288.46|285.66|288.36|285.56|0
1649385010000|2022-04-08 02:30:10|288.46|285.66|288.56|285.76|288.56|285.76|288.46|285.66|0
1649385030000|2022-04-08 02:30:30|288.46|285.66|288.56|285.76|288.56|285.76|288.46|285.66|0
1649385040000|2022-04-08 02:30:40|288.36|285.56|288.56|285.76|288.56|285.76|288.36|285.56|0
1649385060000|2022-04-08 02:31:00|288.66|285.86|288.76|285.96|288.76|285.96|288.66|285.86|0
1649385070000|2022-04-08 02:31:10|288.56|285.76|288.36|285.56|288.66|285.86|288.36|285.56|0
1649385080000|2022-04-08 02:31:20|288.56|285.76|288.56|285.76|288.56|285.76|288.56|285.76|0
1649385090000|2022-04-08 02:31:30|288.36|285.56|288.16|285.36|288.36|285.56|288.16|285.36|0
1649385100000|2022-04-08 02:31:40|288.36|285.56|288.16|285.36|288.36|285.56|288.16|285.36|0
1649385110000|2022-04-08 02:31:50|288.06|285.26|287.76|284.96|288.06|285.26|287.76|284.96|0
1649385120000|2022-04-08 02:32:00|287.96|285.16|287.76|284.96|287.96|285.16|287.76|284.96|0
1649385130000|2022-04-08 02:32:10|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649385150000|2022-04-08 02:32:30|287.76|284.96|287.76|284.96|287.96|285.16|287.76|284.96|0
1649385160000|2022-04-08 02:32:40|287.56|284.76|287.76|284.96|287.76|284.96|287.56|284.76|0
1649385170000|2022-04-08 02:32:50|287.96|285.16|287.76|284.96|287.96|285.16|287.76|284.96|0
1649385180000|2022-04-08 02:33:00|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649385190000|2022-04-08 02:33:10|287.76|284.96|287.56|284.76|287.76|284.96|287.56|284.76|0
1649385200000|2022-04-08 02:33:20|287.76|284.96|287.56|284.76|287.76|284.96|287.56|284.76|0
1649385220000|2022-04-08 02:33:40|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649385230000|2022-04-08 02:33:50|287.66|284.86|287.56|284.76|287.66|284.86|287.56|284.76|0
1649385260000|2022-04-08 02:34:20|287.36|284.56|287.36|284.56|287.46|284.66|287.36|284.56|0
1649385290000|2022-04-08 02:34:50|287.56|284.76|287.56|284.76|287.56|284.76|287.56|284.76|0
1649385320000|2022-04-08 02:35:20|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649385330000|2022-04-08 02:35:30|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649385340000|2022-04-08 02:35:40|287.76|284.96|287.76|284.96|287.96|285.16|287.76|284.96|0
1649385360000|2022-04-08 02:36:00|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649385370000|2022-04-08 02:36:10|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649385380000|2022-04-08 02:36:20|287.96|285.16|287.76|284.96|287.96|285.16|287.76|284.96|0
1649385390000|2022-04-08 02:36:30|287.96|285.16|287.76|284.96|287.96|285.16|287.76|284.96|0
1649385400000|2022-04-08 02:36:40|287.86|285.06|287.96|285.16|287.96|285.16|287.76|284.96|0
1649385410000|2022-04-08 02:36:50|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649385420000|2022-04-08 02:37:00|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649385430000|2022-04-08 02:37:10|287.76|284.96|287.96|285.16|287.96|285.16|287.76|284.96|0
1649385440000|2022-04-08 02:37:20|287.76|284.96|287.96|285.16|287.96|285.16|287.76|284.96|0
1649385450000|2022-04-08 02:37:30|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649385460000|2022-04-08 02:37:40|287.66|284.86|287.66|284.86|287.66|284.86|287.56|284.76|0
1649385470000|2022-04-08 02:37:50|287.56|284.76|287.76|284.96|287.76|284.96|287.56|284.76|0
1649385490000|2022-04-08 02:38:10|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649385510000|2022-04-08 02:38:30|288.06|285.26|287.96|285.16|288.06|285.26|287.96|285.16|0
1649385520000|2022-04-08 02:38:40|287.95|285.15|287.95|285.15|287.95|285.15|287.95|285.15|0
1649385530000|2022-04-08 02:38:50|287.76|284.96|287.76|284.96|287.76|284.96|287.76|284.96|0
1649385540000|2022-04-08 02:39:00|287.95|285.15|287.76|284.96|287.95|285.15|287.76|284.96|0
1649385580000|2022-04-08 02:39:40|287.66|284.86|287.76|284.96|287.76|284.96|287.56|284.76|0
1649385600000|2022-04-08 02:40:00|287.66|284.86|287.56|284.76|287.66|284.86|287.56|284.76|0
1649385640000|2022-04-08 02:40:40|287.75|284.95|287.86|285.06|287.86|285.06|287.56|284.76|0
1649385650000|2022-04-08 02:40:50|287.75|284.95|287.75|284.95|287.75|284.95|287.75|284.95|0
1649385660000|2022-04-08 02:41:00|287.95|285.15|287.75|284.95|287.95|285.15|287.75|284.95|0
1649385670000|2022-04-08 02:41:10|287.56|284.76|287.56|284.76|287.56|284.76|287.56|284.76|0
1649385690000|2022-04-08 02:41:30|287.46|284.66|287.36|284.56|287.56|284.76|287.36|284.56|0
1649385700000|2022-04-08 02:41:40|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649385710000|2022-04-08 02:41:50|287.36|284.56|287.36|284.56|287.36|284.56|287.36|284.56|0
1649385720000|2022-04-08 02:42:00|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649385730000|2022-04-08 02:42:10|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649385740000|2022-04-08 02:42:20|286.56|283.76|286.56|283.76|286.56|283.76|286.56|283.76|0
1649385750000|2022-04-08 02:42:30|286.76|283.96|286.56|283.76|286.76|283.96|286.56|283.76|0
1649385760000|2022-04-08 02:42:40|286.76|283.96|286.76|283.96|286.96|284.16|286.76|283.96|0
1649385770000|2022-04-08 02:42:50|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649385780000|2022-04-08 02:43:00|286.76|283.96|286.76|283.96|286.76|283.96|286.76|283.96|0
1649385790000|2022-04-08 02:43:10|286.86|284.06|286.96|284.16|286.96|284.16|286.86|284.06|0
1649385800000|2022-04-08 02:43:20|287.16|284.36|287.16|284.36|287.16|284.36|287.16|284.36|0
1649385810000|2022-04-08 02:43:30|286.96|284.16|286.96|284.16|286.96|284.16|286.96|284.16|0
1649385830000|2022-04-08 02:43:50|286.86|284.06|286.76|283.96|286.86|284.06|286.76|283.96|0
1649385840000|2022-04-08 02:44:00|286.56|283.76|286.56|283.76|286.56|283.76|286.56|283.76|0
1649385890000|2022-04-08 02:44:50|286.16|283.36|286.16|283.36|286.36|283.56|286.16|283.36|0
1649385900000|2022-04-08 02:45:00|285.76|282.96|285.76|282.96|285.76|282.96|285.76|282.96|0
1649385910000|2022-04-08 02:45:10|285.57|282.77|285.57|282.77|285.57|282.77|285.57|282.77|0
1649385920000|2022-04-08 02:45:20|285.76|282.96|285.96|283.16|286.16|283.36|285.76|282.96|0
1649385930000|2022-04-08 02:45:30|285.57|282.77|285.57|282.77|285.76|282.96|285.57|282.77|0
1649385940000|2022-04-08 02:45:40|285.37|282.57|285.37|282.57|285.37|282.57|285.37|282.57|0
1649385960000|2022-04-08 02:46:00|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1649385980000|2022-04-08 02:46:20|284.77|281.97|284.57|281.77|284.77|281.97|284.57|281.77|0
1649385990000|2022-04-08 02:46:30|285.17|282.37|285.17|282.37|285.17|282.37|284.97|282.17|0
1649386000000|2022-04-08 02:46:40|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1649386030000|2022-04-08 02:47:10|285.17|282.37|284.77|281.97|285.17|282.37|284.77|281.97|0
1649386050000|2022-04-08 02:47:30|284.57|281.77|284.57|281.77|284.77|281.97|284.57|281.77|0
1649386060000|2022-04-08 02:47:40|284.77|281.97|284.57|281.77|284.77|281.97|284.57|281.77|0
1649386070000|2022-04-08 02:47:50|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1649386080000|2022-04-08 02:48:00|284.57|281.77|284.77|281.97|284.77|281.97|284.57|281.77|0
1649386090000|2022-04-08 02:48:10|284.97|282.17|284.97|282.17|284.97|282.17|284.97|282.17|0
1649386100000|2022-04-08 02:48:20|285.17|282.37|284.97|282.17|285.17|282.37|284.97|282.17|0
1649386110000|2022-04-08 02:48:30|285.07|282.27|284.97|282.17|285.07|282.27|284.97|282.17|0
1649386130000|2022-04-08 02:48:50|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1649386160000|2022-04-08 02:49:20|284.87|282.07|285.17|282.37|285.17|282.37|284.87|282.07|0
1649386180000|2022-04-08 02:49:40|285.37|282.57|285.17|282.37|285.37|282.57|285.17|282.37|0
1649386190000|2022-04-08 02:49:50|285.37|282.57|285.37|282.57|285.37|282.57|285.37|282.57|0
1649386200000|2022-04-08 02:50:00|285.17|282.37|285.36|282.56|285.37|282.57|285.17|282.37|0
1649386220000|2022-04-08 02:50:20|285.17|282.37|285.36|282.56|285.36|282.56|285.17|282.37|0
1649386230000|2022-04-08 02:50:30|285.27|282.47|285.17|282.37|285.27|282.47|285.17|282.37|0
1649386240000|2022-04-08 02:50:40|285.27|282.47|285.36|282.56|285.36|282.56|285.27|282.47|0
1649386260000|2022-04-08 02:51:00|285.17|282.37|285.17|282.37|285.17|282.37|285.17|282.37|0
1649386270000|2022-04-08 02:51:10|285.36|282.56|285.36|282.56|285.36|282.56|285.36|282.56|0
1649386280000|2022-04-08 02:51:20|285.17|282.37|284.97|282.17|285.17|282.37|284.97|282.17|0
1649386290000|2022-04-08 02:51:30|285.17|282.37|285.17|282.37|285.17|282.37|285.17|282.37|0
1649386320000|2022-04-08 02:52:00|285.36|282.56|285.56|282.76|285.56|282.76|285.36|282.56|0
1649386330000|2022-04-08 02:52:10|285.36|282.56|285.36|282.56|285.36|282.56|285.36|282.56|0
1649386340000|2022-04-08 02:52:20|285.17|282.37|285.17|282.37|285.17|282.37|285.17|282.37|0
1649386360000|2022-04-08 02:52:40|285.36|282.56|285.36|282.56|285.36|282.56|285.36|282.56|0
1649386380000|2022-04-08 02:53:00|285.47|282.67|285.36|282.56|285.47|282.67|285.36|282.56|0
1649386390000|2022-04-08 02:53:10|285.47|282.67|285.56|282.76|285.56|282.76|285.47|282.67|0
1649386400000|2022-04-08 02:53:20|285.36|282.56|285.17|282.37|285.36|282.56|285.17|282.37|0
1649386430000|2022-04-08 02:53:50|285.36|282.56|285.36|282.56|285.36|282.56|285.36|282.56|0
1649386450000|2022-04-08 02:54:10|285.56|282.76|285.36|282.56|285.56|282.76|285.36|282.56|0
1649386500000|2022-04-08 02:55:00|285.56|282.76|285.56|282.76|285.56|282.76|285.56|282.76|0
1649386510000|2022-04-08 02:55:10|285.36|282.56|285.36|282.56|285.36|282.56|285.36|282.56|0
1649386520000|2022-04-08 02:55:20|285.16|282.36|285.27|282.47|285.27|282.47|285.16|282.36|0
1649386530000|2022-04-08 02:55:30|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649386540000|2022-04-08 02:55:40|285.36|282.56|285.36|282.56|285.36|282.56|285.36|282.56|0
1649386560000|2022-04-08 02:56:00|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649386570000|2022-04-08 02:56:10|285.36|282.56|285.36|282.56|285.47|282.67|285.36|282.56|0
1649386580000|2022-04-08 02:56:20|285.16|282.36|285.36|282.56|285.36|282.56|285.16|282.36|0
1649386610000|2022-04-08 02:56:50|285.16|282.36|285.16|282.36|285.36|282.56|285.16|282.36|0
1649386670000|2022-04-08 02:57:50|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649386710000|2022-04-08 02:58:30|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649386720000|2022-04-08 02:58:40|284.96|282.16|285.07|282.27|285.07|282.27|284.96|282.16|0
1649386730000|2022-04-08 02:58:50|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649386750000|2022-04-08 02:59:10|284.96|282.16|284.77|281.97|284.96|282.16|284.77|281.97|0
1649386760000|2022-04-08 02:59:20|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649386800000|2022-04-08 03:00:00|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1649386840000|2022-04-08 03:00:40|284.57|281.77|284.57|281.77|284.57|281.77|284.57|281.77|0
1649386850000|2022-04-08 03:00:50|284.37|281.57|284.37|281.57|284.37|281.57|284.37|281.57|0
1649386860000|2022-04-08 03:01:00|284.57|281.77|284.57|281.77|284.77|281.97|284.57|281.77|0
1649386870000|2022-04-08 03:01:10|284.77|281.97|284.77|281.97|284.77|281.97|284.77|281.97|0
1649386910000|2022-04-08 03:01:50|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649386920000|2022-04-08 03:02:00|285.16|282.36|285.36|282.56|285.36|282.56|285.16|282.36|0
1649386940000|2022-04-08 03:02:20|285.56|282.76|285.56|282.76|285.56|282.76|285.56|282.76|0
1649386950000|2022-04-08 03:02:30|285.76|282.96|285.76|282.96|285.76|282.96|285.76|282.96|0
1649386960000|2022-04-08 03:02:40|285.56|282.76|285.56|282.76|285.56|282.76|285.56|282.76|0
1649386970000|2022-04-08 03:02:50|285.76|282.96|285.76|282.96|285.76|282.96|285.76|282.96|0
1649386980000|2022-04-08 03:03:00|285.96|283.16|285.96|283.16|285.96|283.16|285.96|283.16|0
1649386990000|2022-04-08 03:03:10|286.15|283.35|286.15|283.35|286.15|283.35|286.15|283.35|0
1649387010000|2022-04-08 03:03:30|286.35|283.55|286.35|283.55|286.35|283.55|286.35|283.55|0
1649387030000|2022-04-08 03:03:50|286.55|283.75|286.55|283.75|286.55|283.75|286.55|283.75|0
1649387060000|2022-04-08 03:04:20|286.35|283.55|286.35|283.55|286.35|283.55|286.35|283.55|0
1649387100000|2022-04-08 03:05:00|286.55|283.75|286.55|283.75|286.55|283.75|286.55|283.75|0
1649387110000|2022-04-08 03:05:10|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649387120000|2022-04-08 03:05:20|286.65|283.85|286.75|283.95|286.75|283.95|286.65|283.85|0
1649387130000|2022-04-08 03:05:30|286.65|283.85|286.55|283.75|286.75|283.95|286.55|283.75|0
1649387140000|2022-04-08 03:05:40|286.65|283.85|286.55|283.75|286.75|283.95|286.55|283.75|0
1649387150000|2022-04-08 03:05:50|286.75|283.95|286.55|283.75|286.75|283.95|286.55|283.75|0
1649387160000|2022-04-08 03:06:00|286.75|283.95|286.75|283.95|286.75|283.95|286.75|283.95|0
1649387170000|2022-04-08 03:06:10|286.65|283.85|286.75|283.95|286.75|283.95|286.55|283.75|0
1649387180000|2022-04-08 03:06:20|286.65|283.85|286.75|283.95|286.75|283.95|286.65|283.85|0
1649387190000|2022-04-08 03:06:30|286.55|283.75|286.55|283.75|286.55|283.75|286.55|283.75|0
1649387200000|2022-04-08 03:06:40|286.35|283.55|286.35|283.55|286.35|283.55|286.35|283.55|0
1649387210000|2022-04-08 03:06:50|286.55|283.75|286.35|283.55|286.55|283.75|286.35|283.55|0
1649387220000|2022-04-08 03:07:00|286.15|283.35|286.15|283.35|286.15|283.35|286.15|283.35|0
1649387240000|2022-04-08 03:07:20|286.35|283.55|286.35|283.55|286.35|283.55|286.26|283.46|0
1649387270000|2022-04-08 03:07:50|286.15|283.35|286.15|283.35|286.15|283.35|286.15|283.35|0
1649387280000|2022-04-08 03:08:00|286.26|283.46|286.26|283.46|286.26|283.46|286.15|283.35|0
1649387290000|2022-04-08 03:08:10|286.35|283.55|286.35|283.55|286.35|283.55|286.35|283.55|0
1649387310000|2022-04-08 03:08:30|286.15|283.35|286.15|283.35|286.15|283.35|286.15|283.35|0
1649387330000|2022-04-08 03:08:50|285.95|283.15|286.15|283.35|286.15|283.35|285.95|283.15|0
1649387350000|2022-04-08 03:09:10|285.95|283.15|285.95|283.15|285.95|283.15|285.95|283.15|0
1649387370000|2022-04-08 03:09:30|286.15|283.35|286.15|283.35|286.15|283.35|286.15|283.35|0
1649387380000|2022-04-08 03:09:40|285.95|283.15|285.95|283.15|285.95|283.15|285.95|283.15|0
1649387390000|2022-04-08 03:09:50|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649387400000|2022-04-08 03:10:00|285.95|283.15|286.06|283.26|286.06|283.26|285.95|283.15|0
1649387410000|2022-04-08 03:10:10|285.95|283.15|285.95|283.15|285.95|283.15|285.95|283.15|0
1649387420000|2022-04-08 03:10:20|285.86|283.06|285.95|283.15|285.95|283.15|285.86|283.06|0
1649387440000|2022-04-08 03:10:40|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649387490000|2022-04-08 03:11:30|285.86|283.06|285.75|282.95|285.86|283.06|285.75|282.95|0
1649387500000|2022-04-08 03:11:40|285.66|282.86|285.55|282.75|285.66|282.86|285.55|282.75|0
1649387520000|2022-04-08 03:12:00|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649387530000|2022-04-08 03:12:10|284.76|281.96|284.96|282.16|284.96|282.16|284.76|281.96|0
1649387540000|2022-04-08 03:12:20|285.06|282.26|285.16|282.36|285.16|282.36|285.06|282.26|0
1649387570000|2022-04-08 03:12:50|285.06|282.26|285.16|282.36|285.16|282.36|285.06|282.26|0
1649387580000|2022-04-08 03:13:00|284.96|282.16|284.96|282.16|285.16|282.36|284.96|282.16|0
1649387590000|2022-04-08 03:13:10|284.76|281.96|284.76|281.96|284.76|281.96|284.56|281.76|0
1649387600000|2022-04-08 03:13:20|284.56|281.76|284.56|281.76|284.76|281.96|284.56|281.76|0
1649387610000|2022-04-08 03:13:30|284.76|281.96|285.06|282.26|285.06|282.26|284.76|281.96|0
1649387620000|2022-04-08 03:13:40|285.16|282.36|285.06|282.26|285.16|282.36|285.06|282.26|0
1649387630000|2022-04-08 03:13:50|284.96|282.16|284.96|282.16|285.16|282.36|284.96|282.16|0
1649387670000|2022-04-08 03:14:30|285.06|282.26|284.96|282.16|285.06|282.26|284.96|282.16|0
1649387680000|2022-04-08 03:14:40|285.16|282.36|285.16|282.36|285.16|282.36|284.96|282.16|0
1649387690000|2022-04-08 03:14:50|284.96|282.16|285.16|282.36|285.16|282.36|284.96|282.16|0
1649387700000|2022-04-08 03:15:00|285.35|282.55|285.55|282.75|285.55|282.75|285.35|282.55|0
1649387710000|2022-04-08 03:15:10|285.35|282.55|285.55|282.75|285.55|282.75|285.35|282.55|0
1649387720000|2022-04-08 03:15:20|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649387730000|2022-04-08 03:15:30|285.55|282.75|285.35|282.55|285.55|282.75|285.35|282.55|0
1649387740000|2022-04-08 03:15:40|285.16|282.36|285.35|282.55|285.35|282.55|285.16|282.36|0
1649387750000|2022-04-08 03:15:50|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649387770000|2022-04-08 03:16:10|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649387780000|2022-04-08 03:16:20|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649387790000|2022-04-08 03:16:30|285.06|282.26|285.16|282.36|285.16|282.36|285.06|282.26|0
1649387840000|2022-04-08 03:17:20|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649387850000|2022-04-08 03:17:30|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1649387870000|2022-04-08 03:17:50|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649387900000|2022-04-08 03:18:20|285.16|282.36|285.16|282.36|285.16|282.36|285.16|282.36|0
1649387910000|2022-04-08 03:18:30|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649387920000|2022-04-08 03:18:40|285.26|282.46|285.15|282.35|285.26|282.46|285.15|282.35|0
1649387930000|2022-04-08 03:18:50|285.35|282.55|285.15|282.35|285.35|282.55|285.15|282.35|0
1649387950000|2022-04-08 03:19:10|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649387970000|2022-04-08 03:19:30|285.55|282.75|285.55|282.75|285.55|282.75|285.55|282.75|0
1649387980000|2022-04-08 03:19:40|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649387990000|2022-04-08 03:19:50|285.55|282.75|285.35|282.55|285.55|282.75|285.35|282.55|0
1649388000000|2022-04-08 03:20:00|285.55|282.75|285.55|282.75|285.55|282.75|285.46|282.66|0
1649388010000|2022-04-08 03:20:10|285.46|282.66|285.55|282.75|285.55|282.75|285.35|282.55|0
1649388020000|2022-04-08 03:20:20|285.46|282.66|285.35|282.55|285.46|282.66|285.35|282.55|0
1649388040000|2022-04-08 03:20:40|285.46|282.66|285.35|282.55|285.46|282.66|285.35|282.55|0
1649388060000|2022-04-08 03:21:00|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649388090000|2022-04-08 03:21:30|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649388100000|2022-04-08 03:21:40|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649388110000|2022-04-08 03:21:50|284.96|282.16|285.15|282.35|285.15|282.35|284.96|282.16|0
1649388130000|2022-04-08 03:22:10|284.96|282.16|284.96|282.16|284.96|282.16|284.96|282.16|0
1649388140000|2022-04-08 03:22:20|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1649388150000|2022-04-08 03:22:30|284.66|281.86|284.96|282.16|284.96|282.16|284.56|281.76|0
1649388160000|2022-04-08 03:22:40|284.95|282.15|284.36|281.56|284.95|282.15|284.36|281.56|0
1649388170000|2022-04-08 03:22:50|284.56|281.76|284.66|281.86|284.66|281.86|284.56|281.76|0
1649388180000|2022-04-08 03:23:00|284.56|281.76|284.56|281.76|284.76|281.96|284.56|281.76|0
1649388230000|2022-04-08 03:23:50|284.66|281.86|284.56|281.76|284.66|281.86|284.56|281.76|0
1649388240000|2022-04-08 03:24:00|284.76|281.96|284.56|281.76|284.76|281.96|284.56|281.76|0
1649388280000|2022-04-08 03:24:40|284.76|281.96|284.76|281.96|284.76|281.96|284.76|281.96|0
1649388290000|2022-04-08 03:24:50|284.95|282.15|284.95|282.15|284.95|282.15|284.95|282.15|0
1649388300000|2022-04-08 03:25:00|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649388310000|2022-04-08 03:25:10|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649388320000|2022-04-08 03:25:20|285.55|282.75|285.55|282.75|285.55|282.75|285.55|282.75|0
1649388330000|2022-04-08 03:25:30|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649388340000|2022-04-08 03:25:40|285.55|282.75|285.55|282.75|285.55|282.75|285.55|282.75|0
1649388360000|2022-04-08 03:26:00|285.65|282.85|285.75|282.95|285.75|282.95|285.55|282.75|0
1649388380000|2022-04-08 03:26:20|285.55|282.75|285.55|282.75|285.55|282.75|285.55|282.75|0
1649388400000|2022-04-08 03:26:40|285.35|282.55|285.35|282.55|285.35|282.55|285.35|282.55|0
1649388430000|2022-04-08 03:27:10|285.15|282.35|285.15|282.35|285.15|282.35|285.15|282.35|0
1649388440000|2022-04-08 03:27:20|285.25|282.45|285.35|282.55|285.35|282.55|285.25|282.45|0
1649388480000|2022-04-08 03:28:00|285.55|282.75|285.55|282.75|285.65|282.85|285.55|282.75|0
1649388520000|2022-04-08 03:28:40|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649388530000|2022-04-08 03:28:50|285.95|283.15|286.05|283.25|286.05|283.25|285.95|283.15|0
1649388540000|2022-04-08 03:29:00|285.95|283.15|285.75|282.95|285.95|283.15|285.75|282.95|0
1649388570000|2022-04-08 03:29:30|285.94|283.14|285.85|283.05|285.94|283.14|285.75|282.95|0
1649388580000|2022-04-08 03:29:40|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1649388600000|2022-04-08 03:30:00|285.85|283.05|285.55|282.75|285.85|283.05|285.55|282.75|0
1649388610000|2022-04-08 03:30:10|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649388620000|2022-04-08 03:30:20|285.85|283.05|285.85|283.05|285.85|283.05|285.85|283.05|0
1649388630000|2022-04-08 03:30:30|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1649388640000|2022-04-08 03:30:40|285.75|282.95|285.75|282.95|285.75|282.95|285.75|282.95|0
1649388650000|2022-04-08 03:30:50|285.85|283.05|285.94|283.14|285.94|283.14|285.75|282.95|0
1649388660000|2022-04-08 03:31:00|285.75|282.95|285.75|282.95|285.94|283.14|285.75|282.95|0
1649388670000|2022-04-08 03:31:10|285.94|283.14|285.94|283.14|285.94|283.14|285.94|283.14|0
1649388680000|2022-04-08 03:31:20|286.14|283.34|286.14|283.34|286.14|283.34|286.05|283.25|0
1649388690000|2022-04-08 03:31:30|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649388700000|2022-04-08 03:31:40|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649388710000|2022-04-08 03:31:50|287.73|284.93|288.13|285.33|288.13|285.33|287.73|284.93|0
1649388720000|2022-04-08 03:32:00|287.73|284.93|288.13|285.33|288.13|285.33|287.73|284.93|0
1649388730000|2022-04-08 03:32:10|287.93|285.13|287.93|285.13|288.13|285.33|287.93|285.13|0
1649388740000|2022-04-08 03:32:20|287.73|284.93|287.54|284.74|287.73|284.93|287.54|284.74|0
1649388750000|2022-04-08 03:32:30|287.34|284.54|287.34|284.54|287.34|284.54|287.34|284.54|0
1649388760000|2022-04-08 03:32:40|287.14|284.34|287.14|284.34|287.14|284.34|287.14|284.34|0
1649388780000|2022-04-08 03:33:00|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649388790000|2022-04-08 03:33:10|286.84|284.04|286.74|283.94|286.84|284.04|286.74|283.94|0
1649388800000|2022-04-08 03:33:20|286.84|284.04|286.74|283.94|286.84|284.04|286.74|283.94|0
1649388810000|2022-04-08 03:33:30|286.64|283.84|286.64|283.84|286.64|283.84|286.64|283.84|0
1649388820000|2022-04-08 03:33:40|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649388830000|2022-04-08 03:33:50|286.34|283.54|286.54|283.74|286.54|283.74|286.34|283.54|0
1649388840000|2022-04-08 03:34:00|286.74|283.94|286.84|284.04|286.84|284.04|286.74|283.94|0
1649388850000|2022-04-08 03:34:10|286.74|283.94|286.94|284.14|286.94|284.14|286.74|283.94|0
1649388870000|2022-04-08 03:34:30|286.84|284.04|286.74|283.94|286.84|284.04|286.74|283.94|0
1649388880000|2022-04-08 03:34:40|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649388900000|2022-04-08 03:35:00|287.14|284.34|287.14|284.34|287.14|284.34|286.94|284.14|0
1649388930000|2022-04-08 03:35:30|286.94|284.14|287.04|284.24|287.14|284.34|286.94|284.14|0
1649388940000|2022-04-08 03:35:40|286.74|283.94|286.84|284.04|286.84|284.04|286.74|283.94|0
1649388950000|2022-04-08 03:35:50|286.94|284.14|286.94|284.14|286.94|284.14|286.84|284.04|0
1649388960000|2022-04-08 03:36:00|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649388970000|2022-04-08 03:36:10|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649389000000|2022-04-08 03:36:40|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649389030000|2022-04-08 03:37:10|286.64|283.84|286.64|283.84|286.64|283.84|286.64|283.84|0
1649389040000|2022-04-08 03:37:20|286.74|283.94|286.74|283.94|286.84|284.04|286.74|283.94|0
1649389050000|2022-04-08 03:37:30|286.64|283.84|286.74|283.94|286.74|283.94|286.54|283.74|0
1649389070000|2022-04-08 03:37:50|286.64|283.84|286.74|283.94|286.74|283.94|286.64|283.84|0
1649389090000|2022-04-08 03:38:10|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649389100000|2022-04-08 03:38:20|287.13|284.33|286.94|284.14|287.13|284.33|286.94|284.14|0
1649389110000|2022-04-08 03:38:30|286.74|283.94|286.64|283.84|286.74|283.94|286.64|283.84|0
1649389120000|2022-04-08 03:38:40|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649389130000|2022-04-08 03:38:50|286.94|284.14|286.94|284.14|286.94|284.14|286.94|284.14|0
1649389140000|2022-04-08 03:39:00|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649389160000|2022-04-08 03:39:20|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649389170000|2022-04-08 03:39:30|286.64|283.84|286.64|283.84|286.64|283.84|286.64|283.84|0
1649389180000|2022-04-08 03:39:40|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649389210000|2022-04-08 03:40:10|286.84|284.04|286.74|283.94|286.84|284.04|286.74|283.94|0
1649389220000|2022-04-08 03:40:20|286.84|284.04|286.74|283.94|286.84|284.04|286.74|283.94|0
1649389230000|2022-04-08 03:40:30|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649389240000|2022-04-08 03:40:40|286.74|283.94|286.54|283.74|286.74|283.94|286.54|283.74|0
1649389250000|2022-04-08 03:40:50|286.74|283.94|286.64|283.84|286.74|283.94|286.64|283.84|0
1649389260000|2022-04-08 03:41:00|286.54|283.74|286.74|283.94|286.74|283.94|286.54|283.74|0
1649389270000|2022-04-08 03:41:10|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649389280000|2022-04-08 03:41:20|286.64|283.84|286.64|283.84|286.74|283.94|286.64|283.84|0
1649389290000|2022-04-08 03:41:30|286.74|283.94|286.74|283.94|286.74|283.94|286.74|283.94|0
1649389300000|2022-04-08 03:41:40|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649389320000|2022-04-08 03:42:00|286.74|283.94|286.54|283.74|286.74|283.94|286.54|283.74|0
1649389330000|2022-04-08 03:42:10|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1649389350000|2022-04-08 03:42:30|286.54|283.74|286.73|283.93|286.73|283.93|286.54|283.74|0
1649389370000|2022-04-08 03:42:50|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649389380000|2022-04-08 03:43:00|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1649389410000|2022-04-08 03:43:30|286.54|283.74|286.54|283.74|286.54|283.74|286.54|283.74|0
1649389430000|2022-04-08 03:43:50|286.34|283.54|286.34|283.54|286.34|283.54|286.34|283.54|0
1649389440000|2022-04-08 03:44:00|286.44|283.64|286.34|283.54|286.44|283.64|286.34|283.54|0
1649389450000|2022-04-08 03:44:10|286.44|283.64|286.54|283.74|286.54|283.74|286.44|283.64|0
1649389460000|2022-04-08 03:44:20|286.34|283.54|286.34|283.54|286.34|283.54|286.34|283.54|0
1649389470000|2022-04-08 03:44:30|286.14|283.34|286.04|283.24|286.14|283.34|286.04|283.24|0
1649389480000|2022-04-08 03:44:40|286.14|283.34|286.14|283.34|286.14|283.34|286.04|283.24|0
1649389530000|2022-04-08 03:45:30|286.34|283.54|286.34|283.54|286.34|283.54|286.34|283.54|0
1649389570000|2022-04-08 03:46:10|286.24|283.44|286.14|283.34|286.24|283.44|286.14|283.34|0
1649389580000|2022-04-08 03:46:20|285.94|283.14|286.14|283.34|286.14|283.34|285.94|283.14|0
1649389620000|2022-04-08 03:47:00|286.34|283.54|286.34|283.54|286.34|283.54|286.34|283.54|0
1649389630000|2022-04-08 03:47:10|286.14|283.34|286.14|283.34|286.14|283.34|286.14|283.34|0
1649389650000|2022-04-08 03:47:30|286.53|283.73|286.34|283.54|286.53|283.73|286.34|283.54|0
1649389660000|2022-04-08 03:47:40|286.33|283.53|286.33|283.53|286.33|283.53|286.33|283.53|0
1649389670000|2022-04-08 03:47:50|286.24|283.44|286.24|283.44|286.24|283.44|286.24|283.44|0
1649389680000|2022-04-08 03:48:00|286.14|283.34|286.14|283.34|286.24|283.44|286.14|283.34|0
1649389690000|2022-04-08 03:48:10|286.33|283.53|286.14|283.34|286.33|283.53|286.14|283.34|0
1649389700000|2022-04-08 03:48:20|286.33|283.53|286.33|283.53|286.33|283.53|286.33|283.53|0
1649389710000|2022-04-08 03:48:30|286.14|283.34|286.33|283.53|286.33|283.53|286.14|283.34|0
1649389730000|2022-04-08 03:48:50|286.53|283.73|286.53|283.73|286.53|283.73|286.53|283.73|0
1649389750000|2022-04-08 03:49:10|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1649389770000|2022-04-08 03:49:30|286.93|284.13|286.73|283.93|286.93|284.13|286.73|283.93|0
1649389780000|2022-04-08 03:49:40|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649389820000|2022-04-08 03:50:20|286.73|283.93|286.73|283.93|286.84|284.04|286.73|283.93|0
1649389830000|2022-04-08 03:50:30|286.93|284.13|286.73|283.93|286.93|284.13|286.73|283.93|0
1649389840000|2022-04-08 03:50:40|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649389860000|2022-04-08 03:51:00|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1649389940000|2022-04-08 03:52:20|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649389950000|2022-04-08 03:52:30|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1649389980000|2022-04-08 03:53:00|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649390000000|2022-04-08 03:53:20|286.73|283.93|286.73|283.93|286.73|283.93|286.73|283.93|0
1649390060000|2022-04-08 03:54:20|286.93|284.13|286.93|284.13|286.93|284.13|286.93|284.13|0
1649390080000|2022-04-08 03:54:40|287.92|285.12|287.92|285.12|287.92|285.12|287.92|285.12|0
1649390090000|2022-04-08 03:54:50|288.12|285.32|288.12|285.32|288.32|285.52|288.12|285.32|0
1649390100000|2022-04-08 03:55:00|287.92|285.12|287.92|285.12|287.92|285.12|287.92|285.12|0
1649390110000|2022-04-08 03:55:10|287.73|284.93|287.73|284.93|287.73|284.93|287.73|284.93|0
1649390120000|2022-04-08 03:55:20|288.23|285.43|288.52|285.72|288.52|285.72|288.12|285.32|0
1649390130000|2022-04-08 03:55:30|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649390140000|2022-04-08 03:55:40|288.12|285.32|288.52|285.72|288.52|285.72|288.12|285.32|0
1649390150000|2022-04-08 03:55:50|288.32|285.52|288.12|285.32|288.32|285.52|288.12|285.32|0
1649390160000|2022-04-08 03:56:00|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649390170000|2022-04-08 03:56:10|288.12|285.32|288.12|285.32|288.23|285.43|288.12|285.32|0
1649390180000|2022-04-08 03:56:20|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649390210000|2022-04-08 03:56:50|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649390240000|2022-04-08 03:57:20|287.92|285.12|287.72|284.92|287.92|285.12|287.72|284.92|0
1649390250000|2022-04-08 03:57:30|288.12|285.32|287.92|285.12|288.12|285.32|287.92|285.12|0
1649390290000|2022-04-08 03:58:10|287.72|284.92|287.72|284.92|287.72|284.92|287.72|284.92|0
1649390350000|2022-04-08 03:59:10|287.52|284.72|287.52|284.72|287.52|284.72|287.52|284.72|0
1649390390000|2022-04-08 03:59:50|287.32|284.52|287.32|284.52|287.32|284.52|287.32|284.52|0
1649390400000|2022-04-08 04:00:00|287.13|284.33|287.13|284.33|287.13|284.33|286.93|284.13|0
1649390410000|2022-04-08 04:00:10|287.32|284.52|287.52|284.72|287.52|284.72|287.32|284.52|0
1649390420000|2022-04-08 04:00:20|287.32|284.52|287.32|284.52|287.32|284.52|287.32|284.52|0
1649390440000|2022-04-08 04:00:40|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649390450000|2022-04-08 04:00:50|287.32|284.52|287.32|284.52|287.32|284.52|287.32|284.52|0
1649390480000|2022-04-08 04:01:20|287.13|284.33|287.13|284.33|287.13|284.33|287.13|284.33|0
1649390490000|2022-04-08 04:01:30|287.23|284.43|287.52|284.72|287.52|284.72|287.23|284.43|0
1649390500000|2022-04-08 04:01:40|287.72|284.92|287.52|284.72|287.72|284.92|287.52|284.72|0
1649390520000|2022-04-08 04:02:00|287.72|284.92|287.72|284.92|287.72|284.92|287.52|284.72|0
1649390530000|2022-04-08 04:02:10|287.92|285.12|287.92|285.12|287.92|285.12|287.92|285.12|0
1649390560000|2022-04-08 04:02:40|287.72|284.92|287.83|285.03|287.83|285.03|287.72|284.92|0
1649390570000|2022-04-08 04:02:50|287.72|284.92|287.72|284.92|287.83|285.03|287.72|284.92|0
1649390580000|2022-04-08 04:03:00|287.92|285.12|287.92|285.12|287.92|285.12|287.92|285.12|0
1649390590000|2022-04-08 04:03:10|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649390620000|2022-04-08 04:03:40|288.22|285.42|288.32|285.52|288.32|285.52|288.12|285.32|0
1649390670000|2022-04-08 04:04:30|288.12|285.32|288.32|285.52|288.52|285.72|288.12|285.32|0
1649390680000|2022-04-08 04:04:40|288.52|285.72|288.52|285.72|288.52|285.72|288.52|285.72|0
1649390700000|2022-04-08 04:05:00|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649390720000|2022-04-08 04:05:20|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649390740000|2022-04-08 04:05:40|287.92|285.12|288.12|285.32|288.12|285.32|287.92|285.12|0
1649390770000|2022-04-08 04:06:10|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649390800000|2022-04-08 04:06:40|288.42|285.62|288.52|285.72|288.52|285.72|288.42|285.62|0
1649390810000|2022-04-08 04:06:50|288.32|285.52|288.32|285.52|288.32|285.52|288.32|285.52|0
1649390820000|2022-04-08 04:07:00|288.12|285.32|288.32|285.52|288.32|285.52|288.12|285.32|0
1649390880000|2022-04-08 04:08:00|288.42|285.62|288.32|285.52|288.42|285.62|288.32|285.52|0
1649390890000|2022-04-08 04:08:10|288.42|285.62|288.52|285.72|288.52|285.72|288.42|285.62|0
1649390900000|2022-04-08 04:08:20|288.42|285.62|288.32|285.52|288.42|285.62|288.32|285.52|0
1649390910000|2022-04-08 04:08:30|288.42|285.62|288.42|285.62|288.42|285.62|288.42|285.62|0
1649390920000|2022-04-08 04:08:40|288.52|285.72|288.42|285.62|288.52|285.72|288.32|285.52|0
1649390930000|2022-04-08 04:08:50|288.52|285.72|288.32|285.52|288.52|285.72|288.32|285.52|0
1649390950000|2022-04-08 04:09:10|288.52|285.72|288.52|285.72|288.52|285.72|288.52|285.72|0
1649390980000|2022-04-08 04:09:40|288.42|285.62|288.52|285.72|288.52|285.72|288.42|285.62|0
1649391000000|2022-04-08 04:10:00|288.42|285.62|288.32|285.52|288.42|285.62|288.32|285.52|0
1649391010000|2022-04-08 04:10:10|288.12|285.32|288.12|285.32|288.22|285.42|288.12|285.32|0
1649391060000|2022-04-08 04:11:00|287.92|285.12|287.92|285.12|287.92|285.12|287.92|285.12|0
1649391070000|2022-04-08 04:11:10|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649391080000|2022-04-08 04:11:20|287.92|285.12|287.82|285.02|287.92|285.12|287.82|285.02|0
1649391090000|2022-04-08 04:11:30|287.92|285.12|287.72|284.92|287.92|285.12|287.72|284.92|0
1649391100000|2022-04-08 04:11:40|287.92|285.12|288.12|285.32|288.12|285.32|287.92|285.12|0
1649391110000|2022-04-08 04:11:50|288.02|285.22|287.92|285.12|288.02|285.22|287.92|285.12|0
1649391130000|2022-04-08 04:12:10|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649391140000|2022-04-08 04:12:20|288.22|285.42|288.12|285.32|288.22|285.42|288.12|285.32|0
1649391160000|2022-04-08 04:12:40|287.92|285.12|287.92|285.12|287.92|285.12|287.92|285.12|0
1649391190000|2022-04-08 04:13:10|288.02|285.22|287.92|285.12|288.02|285.22|287.92|285.12|0
1649391240000|2022-04-08 04:14:00|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649391250000|2022-04-08 04:14:10|288.22|285.42|288.32|285.52|288.32|285.52|288.22|285.42|0
1649391270000|2022-04-08 04:14:30|288.42|285.62|288.32|285.52|288.42|285.62|288.32|285.52|0
1649391300000|2022-04-08 04:15:00|288.12|285.32|288.32|285.52|288.32|285.52|288.12|285.32|0
1649391310000|2022-04-08 04:15:10|288.22|285.42|288.22|285.42|288.22|285.42|288.22|285.42|0
1649391320000|2022-04-08 04:15:20|288.12|285.32|288.12|285.32|288.12|285.32|288.12|285.32|0
1649391330000|2022-04-08 04:15:30|288.22|285.42|288.32|285.52|288.32|285.52|288.22|285.42|0
1649391340000|2022-04-08 04:15:40|288.31|285.51|288.42|285.62|288.42|285.62|288.31|285.51|0
1649391350000|2022-04-08 04:15:50|288.51|285.71|288.31|285.51|288.51|285.71|288.31|285.51|0
1649391390000|2022-04-08 04:16:30|288.51|285.71|288.71|285.91|288.71|285.91|288.51|285.71|0
1649391400000|2022-04-08 04:16:40|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1649391410000|2022-04-08 04:16:50|288.82|286.02|288.71|285.91|288.82|286.02|288.71|285.91|0
1649391420000|2022-04-08 04:17:00|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1649391490000|2022-04-08 04:18:10|288.71|285.91|288.71|285.91|288.71|285.91|288.71|285.91|0
1649391520000|2022-04-08 04:18:40|288.91|286.11|289.11|286.31|289.11|286.31|288.91|286.11|0
1649391530000|2022-04-08 04:18:50|289.02|286.22|288.91|286.11|289.02|286.22|288.91|286.11|0
1649391540000|2022-04-08 04:19:00|288.82|286.02|288.82|286.02|288.91|286.11|288.82|286.02|0
1649391550000|2022-04-08 04:19:10|288.91|286.11|288.71|285.91|288.91|286.11|288.71|285.91|0
1649391570000|2022-04-08 04:19:30|288.82|286.02|288.91|286.11|289.02|286.22|288.82|286.02|0
1649391580000|2022-04-08 04:19:40|289.11|286.31|289.11|286.31|289.11|286.31|289.11|286.31|0
1649391600000|2022-04-08 04:20:00|288.91|286.11|288.91|286.11|288.91|286.11|288.91|286.11|0
1649391610000|2022-04-08 04:20:10|289.11|286.31|289.11|286.31|289.11|286.31|289.11|286.31|0
1649391620000|2022-04-08 04:20:20|289.31|286.51|289.31|286.51|289.31|286.51|289.31|286.51|0
1649391670000|2022-04-08 04:21:10|289.11|286.31|289.11|286.31|289.11|286.31|289.11|286.31|0
1649391680000|2022-04-08 04:21:20|289.31|286.51|289.31|286.51|289.31|286.51|289.31|286.51|0
1649391730000|2022-04-08 04:22:10|289.51|286.71|289.51|286.71|289.51|286.71|289.51|286.71|0
1649391740000|2022-04-08 04:22:20|289.31|286.51|289.31|286.51|289.31|286.51|289.31|286.51|0
1649391750000|2022-04-08 04:22:30|289.11|286.31|289.47|286.67|289.67|286.87|289.11|286.31|0
1649391760000|2022-04-08 04:22:40|289.67|286.87|289.77|286.97|289.77|286.97|289.67|286.87|0
1649391770000|2022-04-08 04:22:50|289.67|286.87|289.77|286.97|289.77|286.97|289.67|286.87|0
1649391780000|2022-04-08 04:23:00|289.67|286.87|289.87|287.07|289.87|287.07|289.67|286.87|0
1649391800000|2022-04-08 04:23:20|289.67|286.87|289.67|286.87|289.67|286.87|289.67|286.87|0
1649391880000|2022-04-08 04:24:40|289.47|286.67|289.47|286.67|289.47|286.67|289.47|286.67|0
1649391900000|2022-04-08 04:25:00|289.67|286.87|289.67|286.87|289.67|286.87|289.67|286.87|0
1649391920000|2022-04-08 04:25:20|289.47|286.67|289.47|286.67|289.47|286.67|289.47|286.67|0
1649391950000|2022-04-08 04:25:50|289.27|286.47|289.27|286.47|289.27|286.47|289.27|286.47|0
1649391980000|2022-04-08 04:26:20|289.17|286.37|289.07|286.27|289.17|286.37|289.07|286.27|0
1649392010000|2022-04-08 04:26:50|288.97|286.17|288.97|286.17|288.97|286.17|288.97|286.17|0
1649392020000|2022-04-08 04:27:00|288.87|286.07|288.87|286.07|288.87|286.07|288.67|285.87|0
1649392030000|2022-04-08 04:27:10|288.67|285.87|288.77|285.97|288.77|285.97|288.67|285.87|0
1649392040000|2022-04-08 04:27:20|288.67|285.87|288.87|286.07|288.87|286.07|288.67|285.87|0
1649392060000|2022-04-08 04:27:40|288.97|286.17|288.97|286.17|288.97|286.17|288.97|286.17|0
1649392070000|2022-04-08 04:27:50|288.87|286.07|288.87|286.07|288.87|286.07|288.87|286.07|0
1649392090000|2022-04-08 04:28:10|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1649392100000|2022-04-08 04:28:20|288.87|286.07|288.87|286.07|288.87|286.07|288.87|286.07|0
1649392170000|2022-04-08 04:29:30|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1649392180000|2022-04-08 04:29:40|288.87|286.07|288.87|286.07|288.87|286.07|288.87|286.07|0
1649392200000|2022-04-08 04:30:00|288.67|285.87|288.67|285.87|288.67|285.87|288.67|285.87|0
1649392220000|2022-04-08 04:30:20|288.87|286.07|288.87|286.07|288.87|286.07|288.87|286.07|0
1649392230000|2022-04-08 04:30:30|288.77|285.97|288.87|286.07|288.87|286.07|288.77|285.97|0
1649392290000|2022-04-08 04:31:30|288.97|286.17|288.87|286.07|288.97|286.17|288.87|286.07|0
1649392300000|2022-04-08 04:31:40|289.07|286.27|289.07|286.27|289.07|286.27|289.07|286.27|0
1649392330000|2022-04-08 04:32:10|288.87|286.07|288.87|286.07|288.87|286.07|288.87|286.07|0
1649392340000|2022-04-08 04:32:20|288.77|285.97|288.67|285.87|288.77|285.97|288.67|285.87|0
1649392360000|2022-04-08 04:32:40|289.06|286.26|289.06|286.26|289.06|286.26|289.06|286.26|0
1649392390000|2022-04-08 04:33:10|289.17|286.37|289.06|286.26|289.17|286.37|289.06|286.26|0
1649392410000|2022-04-08 04:33:30|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649392440000|2022-04-08 04:34:00|289.06|286.26|289.06|286.26|289.06|286.26|289.06|286.26|0
1649392470000|2022-04-08 04:34:30|288.97|286.17|288.97|286.17|288.97|286.17|288.97|286.17|0
1649392480000|2022-04-08 04:34:40|289.06|286.26|288.87|286.07|289.06|286.26|288.87|286.07|0
1649392490000|2022-04-08 04:34:50|289.06|286.26|289.06|286.26|289.06|286.26|289.06|286.26|0
1649392520000|2022-04-08 04:35:20|288.86|286.06|288.67|285.87|288.86|286.06|288.67|285.87|0
1649392530000|2022-04-08 04:35:30|288.47|285.67|288.47|285.67|288.47|285.67|288.47|285.67|0
1649392560000|2022-04-08 04:36:00|288.27|285.47|288.47|285.67|288.47|285.67|288.27|285.47|0
1649392600000|2022-04-08 04:36:40|288.27|285.47|288.27|285.47|288.37|285.57|288.27|285.47|0
1649392620000|2022-04-08 04:37:00|288.37|285.57|288.47|285.67|288.47|285.67|288.37|285.57|0
1649392630000|2022-04-08 04:37:10|288.37|285.57|288.37|285.57|288.37|285.57|288.37|285.57|0
1649392640000|2022-04-08 04:37:20|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1649392660000|2022-04-08 04:37:40|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1649392670000|2022-04-08 04:37:50|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1649392690000|2022-04-08 04:38:10|288.47|285.67|288.47|285.67|288.47|285.67|288.47|285.67|0
1649392700000|2022-04-08 04:38:20|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1649392710000|2022-04-08 04:38:30|288.47|285.67|288.47|285.67|288.47|285.67|288.47|285.67|0
1649392760000|2022-04-08 04:39:20|288.37|285.57|288.47|285.67|288.47|285.67|288.37|285.57|0
1649392790000|2022-04-08 04:39:50|288.37|285.57|288.47|285.67|288.47|285.67|288.37|285.57|0
1649392800000|2022-04-08 04:40:00|288.27|285.47|288.27|285.47|288.27|285.47|288.27|285.47|0
1649392830000|2022-04-08 04:40:30|288.07|285.27|288.17|285.37|288.17|285.37|288.07|285.27|0
1649392840000|2022-04-08 04:40:40|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1649392860000|2022-04-08 04:41:00|288.17|285.37|288.27|285.47|288.27|285.47|288.17|285.37|0
1649392880000|2022-04-08 04:41:20|288.07|285.27|288.07|285.27|288.07|285.27|288.07|285.27|0
1649392900000|2022-04-08 04:41:40|287.87|285.07|287.97|285.17|288.07|285.27|287.87|285.07|0
1649392910000|2022-04-08 04:41:50|288.07|285.27|288.07|285.27|288.17|285.37|288.07|285.27|0
1649392970000|2022-04-08 04:42:50|288.26|285.46|288.26|285.46|288.26|285.46|288.26|285.46|0
1649392990000|2022-04-08 04:43:10|288.46|285.66|288.46|285.66|288.46|285.66|288.46|285.66|0
1649393010000|2022-04-08 04:43:30|289.06|286.26|289.06|286.26|289.06|286.26|289.06|286.26|0
1649393050000|2022-04-08 04:44:10|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649393060000|2022-04-08 04:44:20|289.06|286.26|289.26|286.46|289.26|286.46|289.06|286.26|0
1649393080000|2022-04-08 04:44:40|289.16|286.36|289.16|286.36|289.26|286.46|289.16|286.36|0
1649393090000|2022-04-08 04:44:50|289.26|286.46|289.16|286.36|289.26|286.46|289.16|286.36|0
1649393100000|2022-04-08 04:45:00|289.26|286.46|289.26|286.46|289.26|286.46|289.26|286.46|0
1649393160000|2022-04-08 04:46:00|289.46|286.66|289.56|286.76|289.56|286.76|289.46|286.66|0
1649393170000|2022-04-08 04:46:10|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1649393200000|2022-04-08 04:46:40|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1649393220000|2022-04-08 04:47:00|289.76|286.96|289.76|286.96|289.76|286.96|289.76|286.96|0
1649393230000|2022-04-08 04:47:10|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1649393250000|2022-04-08 04:47:30|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1649393270000|2022-04-08 04:47:50|289.66|286.86|289.66|286.86|289.66|286.86|289.66|286.86|0
1649393340000|2022-04-08 04:49:00|289.86|287.06|289.86|287.06|289.86|287.06|289.86|287.06|0
1649393350000|2022-04-08 04:49:10|289.76|286.96|290.05|287.25|290.05|287.25|289.76|286.96|0
1649393400000|2022-04-08 04:50:00|289.85|287.05|289.85|287.05|289.85|287.05|289.85|287.05|0
1649393410000|2022-04-08 04:50:10|290.05|287.25|290.16|287.36|290.16|287.36|290.05|287.25|0
1649393420000|2022-04-08 04:50:20|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393450000|2022-04-08 04:50:50|290.05|287.25|290.25|287.45|290.25|287.45|290.05|287.25|0
1649393460000|2022-04-08 04:51:00|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1649393480000|2022-04-08 04:51:20|290.16|287.36|290.05|287.25|290.16|287.36|290.05|287.25|0
1649393510000|2022-04-08 04:51:50|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393540000|2022-04-08 04:52:20|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1649393550000|2022-04-08 04:52:30|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393560000|2022-04-08 04:52:40|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649393570000|2022-04-08 04:52:50|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393580000|2022-04-08 04:53:00|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649393590000|2022-04-08 04:53:10|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1649393670000|2022-04-08 04:54:30|290.85|288.05|290.85|288.05|290.85|288.05|290.85|288.05|0
1649393700000|2022-04-08 04:55:00|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1649393710000|2022-04-08 04:55:10|290.85|288.05|290.85|288.05|290.85|288.05|290.85|288.05|0
1649393720000|2022-04-08 04:55:20|290.75|287.95|290.65|287.85|290.85|288.05|290.65|287.85|0
1649393730000|2022-04-08 04:55:30|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649393740000|2022-04-08 04:55:40|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393750000|2022-04-08 04:55:50|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1649393760000|2022-04-08 04:56:00|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393820000|2022-04-08 04:57:00|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1649393830000|2022-04-08 04:57:10|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649393850000|2022-04-08 04:57:30|290.15|287.35|290.25|287.45|290.25|287.45|290.15|287.35|0
1649393930000|2022-04-08 04:58:50|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1649393940000|2022-04-08 04:59:00|289.85|287.05|290.05|287.25|290.05|287.25|289.85|287.05|0
1649393950000|2022-04-08 04:59:10|289.85|287.05|289.85|287.05|289.85|287.05|289.85|287.05|0
1649393970000|2022-04-08 04:59:30|290.05|287.25|290.05|287.25|290.05|287.25|290.05|287.25|0
1649393980000|2022-04-08 04:59:40|289.85|287.05|289.85|287.05|289.85|287.05|289.85|287.05|0
1649393990000|2022-04-08 04:59:50|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1649394000000|2022-04-08 05:00:00|289.85|287.05|289.65|286.85|289.85|287.05|289.65|286.85|0
1649394040000|2022-04-08 05:00:40|289.85|287.05|289.65|286.85|289.85|287.05|289.65|286.85|0
1649394060000|2022-04-08 05:01:00|289.25|286.45|289.05|286.25|289.25|286.45|289.05|286.25|0
1649394070000|2022-04-08 05:01:10|289.25|286.45|289.25|286.45|289.25|286.45|289.25|286.45|0
1649394080000|2022-04-08 05:01:20|289.85|287.05|289.65|286.85|289.85|287.05|289.65|286.85|0
1649394100000|2022-04-08 05:01:40|289.85|287.05|289.65|286.85|289.85|287.05|289.65|286.85|0
1649394110000|2022-04-08 05:01:50|289.45|286.65|289.45|286.65|289.45|286.65|289.45|286.65|0
1649394120000|2022-04-08 05:02:00|289.25|286.45|289.05|286.25|289.25|286.45|289.05|286.25|0
1649394130000|2022-04-08 05:02:10|288.85|286.05|289.05|286.25|289.05|286.25|288.85|286.05|0
1649394140000|2022-04-08 05:02:20|288.85|286.05|289.05|286.25|289.05|286.25|288.85|286.05|0
1649394150000|2022-04-08 05:02:30|288.96|286.16|289.05|286.25|289.05|286.25|288.96|286.16|0
1649394160000|2022-04-08 05:02:40|289.25|286.45|289.25|286.45|289.25|286.45|289.05|286.25|0
1649394170000|2022-04-08 05:02:50|289.45|286.65|289.45|286.65|289.45|286.65|289.45|286.65|0
1649394180000|2022-04-08 05:03:00|289.36|286.56|289.36|286.56|289.36|286.56|289.25|286.45|0
1649394190000|2022-04-08 05:03:10|289.25|286.45|289.45|286.65|289.45|286.65|289.25|286.45|0
1649394200000|2022-04-08 05:03:20|289.25|286.45|289.25|286.45|289.25|286.45|289.05|286.25|0
1649394210000|2022-04-08 05:03:30|289.45|286.65|289.45|286.65|289.45|286.65|289.45|286.65|0
1649394220000|2022-04-08 05:03:40|289.55|286.75|289.55|286.75|289.55|286.75|289.55|286.75|0
1649394230000|2022-04-08 05:03:50|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1649394240000|2022-04-08 05:04:00|289.85|287.05|289.85|287.05|289.85|287.05|289.85|287.05|0
1649394260000|2022-04-08 05:04:20|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1649394290000|2022-04-08 05:04:50|289.85|287.05|289.85|287.05|290.05|287.25|289.85|287.05|0
1649394300000|2022-04-08 05:05:00|290.05|287.25|290.25|287.45|290.25|287.45|290.05|287.25|0
1649394310000|2022-04-08 05:05:10|290.35|287.55|290.45|287.65|290.45|287.65|290.35|287.55|0
1649394320000|2022-04-08 05:05:20|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649394330000|2022-04-08 05:05:30|290.45|287.65|290.25|287.45|290.45|287.65|290.25|287.45|0
1649394370000|2022-04-08 05:06:10|290.45|287.65|290.35|287.55|290.45|287.65|290.35|287.55|0
1649394380000|2022-04-08 05:06:20|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649394390000|2022-04-08 05:06:30|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1649394400000|2022-04-08 05:06:40|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649394410000|2022-04-08 05:06:50|290.55|287.75|290.45|287.65|290.55|287.75|290.45|287.65|0
1649394420000|2022-04-08 05:07:00|290.55|287.75|290.45|287.65|290.55|287.75|290.45|287.65|0
1649394430000|2022-04-08 05:07:10|290.55|287.75|290.55|287.75|290.55|287.75|290.55|287.75|0
1649394440000|2022-04-08 05:07:20|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1649394450000|2022-04-08 05:07:30|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649394460000|2022-04-08 05:07:40|290.65|287.85|290.65|287.85|290.65|287.85|290.65|287.85|0
1649394470000|2022-04-08 05:07:50|290.84|288.04|290.65|287.85|290.84|288.04|290.65|287.85|0
1649394480000|2022-04-08 05:08:00|290.75|287.95|290.65|287.85|290.75|287.95|290.65|287.85|0
1649394510000|2022-04-08 05:08:30|290.84|288.04|290.84|288.04|290.84|288.04|290.84|288.04|0
1649394520000|2022-04-08 05:08:40|290.75|287.95|290.64|287.84|290.84|288.04|290.64|287.84|0
1649394530000|2022-04-08 05:08:50|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649394550000|2022-04-08 05:09:10|290.64|287.84|290.64|287.84|290.84|288.04|290.64|287.84|0
1649394560000|2022-04-08 05:09:20|290.45|287.65|290.45|287.65|290.45|287.65|290.45|287.65|0
1649394580000|2022-04-08 05:09:40|290.25|287.45|290.25|287.45|290.25|287.45|290.25|287.45|0
1649394590000|2022-04-08 05:09:50|290.05|287.25|289.65|286.85|290.05|287.25|289.65|286.85|0
1649394600000|2022-04-08 05:10:00|289.85|287.05|290.25|287.45|290.25|287.45|289.85|287.05|0
1649394610000|2022-04-08 05:10:10|290.15|287.35|289.85|287.05|290.15|287.35|289.85|287.05|0
1649394620000|2022-04-08 05:10:20|289.65|286.85|289.85|287.05|289.85|287.05|289.65|286.85|0
1649394630000|2022-04-08 05:10:30|289.65|286.85|289.75|286.95|289.75|286.95|289.65|286.85|0
1649394640000|2022-04-08 05:10:40|289.85|287.05|289.85|287.05|289.85|287.05|289.85|287.05|0
1649394670000|2022-04-08 05:11:10|289.65|286.85|289.65|286.85|289.65|286.85|289.65|286.85|0
1649394680000|2022-04-08 05:11:20|289.45|286.65|289.45|286.65|289.45|286.65|289.45|286.65|0
1649394690000|2022-04-08 05:11:30|289.25|286.45|289.45|286.65|289.45|286.65|289.25|286.45|0
1649394700000|2022-04-08 05:11:40|289.25|286.45|289.35|286.55|289.45|286.65|289.25|286.45|0
1649394710000|2022-04-08 05:11:50|289.25|286.45|289.25|286.45|289.25|286.45|289.25|286.45|0
1649394720000|2022-04-08 05:12:00|289.45|286.65|289.35|286.55|289.45|286.65|289.35|286.55|0
1649394730000|2022-04-08 05:12:10|289.25|286.45|289.25|286.45|289.25|286.45|289.25|286.45|0
1649394740000|2022-04-08 05:12:20|289.05|286.25|288.65|285.85|289.05|286.25|288.65|285.85|0
1649394750000|2022-04-08 05:12:30|288.85|286.05|288.85|286.05|288.85|286.05|288.85|286.05|0
1649394760000|2022-04-08 05:12:40|289.05|286.25|288.85|286.05|289.05|286.25|288.85|286.05|0
1649394780000|2022-04-08 05:13:00|288.45|285.65|288.85|286.05|288.85|286.05|288.45|285.65|0
1649394800000|2022-04-08 05:13:20|288.65|285.85|288.65|285.85|288.65|285.85|288.65|285.85|0
1649394840000|2022-04-08 05:14:00|288.85|286.05|288.65|285.85|288.85|286.05|288.65|285.85|0
1649394850000|2022-04-08 05:14:10|288.45|285.65|288.45|285.65|288.45|285.65|288.25|285.45|0
1649394860000|2022-04-08 05:14:20|288.25|285.45|288.25|285.45|288.25|285.45|288.25|285.45|0
1649394870000|2022-04-08 05:14:30|288.05|285.25|288.05|285.25|288.05|285.25|288.05|285.25|0
1649394880000|2022-04-08 05:14:40|287.96|285.16|287.96|285.16|287.96|285.16|287.96|285.16|0
1649394890000|2022-04-08 05:14:50|287.85|285.05|287.85|285.05|287.85|285.05|287.85|285.05|0
1649394900000|2022-04-08 05:15:00|287.66|284.86|287.85|285.05|287.85|285.05|287.46|284.66|0
1649394910000|2022-04-08 05:15:10|287.66|284.86|287.66|284.86|287.66|284.86|287.66|284.86|0
1649394920000|2022-04-08 05:15:20|287.46|284.66|287.26|284.46|287.46|284.66|287.26|284.46|0
1649394930000|2022-04-08 05:15:30|287.06|284.26|287.06|284.26|287.06|284.26|287.06|284.26|0
1649394940000|2022-04-08 05:15:40|286.66|283.86|286.66|283.86|286.77|283.97|286.66|283.86|0
1649394950000|2022-04-08 05:15:50|286.46|283.66|286.66|283.86|286.66|283.86|286.46|283.66|0
1649394970000|2022-04-08 05:16:10|286.57|283.77|286.46|283.66|286.66|283.86|286.46|283.66|0
1649394980000|2022-04-08 05:16:20|286.66|283.86|286.86|284.06|286.86|284.06|286.66|283.86|0
1649395000000|2022-04-08 05:16:40|286.66|283.86|286.86|284.06|286.86|284.06|286.66|283.86|0
1649395010000|2022-04-08 05:16:50|286.66|283.86|286.46|283.66|286.66|283.86|286.46|283.66|0
1649395040000|2022-04-08 05:17:20|286.27|283.47|286.46|283.66|286.46|283.66|286.27|283.47|0
1649395050000|2022-04-08 05:17:30|286.27|283.47|286.46|283.66|286.66|283.86|286.27|283.47|0
1649395060000|2022-04-08 05:17:40|286.66|283.86|286.57|283.77|286.66|283.86|286.57|283.77|0
1649395070000|2022-04-08 05:17:50|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395080000|2022-04-08 05:18:00|286.37|283.57|286.66|283.86|286.66|283.86|286.37|283.57|0
1649395090000|2022-04-08 05:18:10|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395100000|2022-04-08 05:18:20|286.57|283.77|286.46|283.66|286.57|283.77|286.46|283.66|0
1649395130000|2022-04-08 05:18:50|286.27|283.47|286.27|283.47|286.27|283.47|286.27|283.47|0
1649395140000|2022-04-08 05:19:00|286.37|283.57|286.27|283.47|286.37|283.57|286.27|283.47|0
1649395160000|2022-04-08 05:19:20|286.26|283.46|286.07|283.27|286.26|283.46|286.07|283.27|0
1649395180000|2022-04-08 05:19:40|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649395190000|2022-04-08 05:19:50|285.77|282.97|285.87|283.07|285.87|283.07|285.77|282.97|0
1649395200000|2022-04-08 05:20:00|285.67|282.87|285.47|282.67|285.67|282.87|285.47|282.67|0
1649395210000|2022-04-08 05:20:10|285.27|282.47|285.27|282.47|285.27|282.47|285.27|282.47|0
1649395240000|2022-04-08 05:20:40|285.47|282.67|285.47|282.67|285.47|282.67|285.47|282.67|0
1649395260000|2022-04-08 05:21:00|285.27|282.47|285.08|282.28|285.27|282.47|285.08|282.28|0
1649395270000|2022-04-08 05:21:10|285.27|282.47|285.27|282.47|285.47|282.67|285.27|282.47|0
1649395280000|2022-04-08 05:21:20|285.47|282.67|285.47|282.67|285.47|282.67|285.47|282.67|0
1649395300000|2022-04-08 05:21:40|285.67|282.87|285.67|282.87|285.67|282.87|285.67|282.87|0
1649395310000|2022-04-08 05:21:50|285.77|282.97|285.67|282.87|285.87|283.07|285.67|282.87|0
1649395320000|2022-04-08 05:22:00|286.26|283.46|286.17|283.37|286.26|283.46|286.07|283.27|0
1649395330000|2022-04-08 05:22:10|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395340000|2022-04-08 05:22:20|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395350000|2022-04-08 05:22:30|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395360000|2022-04-08 05:22:40|286.07|283.27|286.26|283.46|286.26|283.46|286.07|283.27|0
1649395410000|2022-04-08 05:23:30|286.07|283.27|286.07|283.27|286.26|283.46|286.07|283.27|0
1649395420000|2022-04-08 05:23:40|285.87|283.07|286.06|283.26|286.07|283.27|285.87|283.07|0
1649395430000|2022-04-08 05:23:50|285.87|283.07|285.87|283.07|285.87|283.07|285.87|283.07|0
1649395440000|2022-04-08 05:24:00|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649395450000|2022-04-08 05:24:10|286.26|283.46|286.17|283.37|286.26|283.46|286.17|283.37|0
1649395460000|2022-04-08 05:24:20|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649395470000|2022-04-08 05:24:30|285.87|283.07|285.97|283.17|285.97|283.17|285.87|283.07|0
1649395480000|2022-04-08 05:24:40|285.87|283.07|285.87|283.07|285.97|283.17|285.87|283.07|0
1649395500000|2022-04-08 05:25:00|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649395510000|2022-04-08 05:25:10|286.37|283.57|285.87|283.07|286.37|283.57|285.87|283.07|0
1649395520000|2022-04-08 05:25:20|285.77|282.97|286.26|283.46|286.26|283.46|285.67|282.87|0
1649395540000|2022-04-08 05:25:40|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395560000|2022-04-08 05:26:00|286.26|283.46|286.46|283.66|286.46|283.66|286.26|283.46|0
1649395570000|2022-04-08 05:26:10|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395580000|2022-04-08 05:26:20|286.46|283.66|286.66|283.86|286.66|283.86|286.46|283.66|0
1649395590000|2022-04-08 05:26:30|286.86|284.06|286.66|283.86|286.86|284.06|286.66|283.86|0
1649395600000|2022-04-08 05:26:40|286.86|284.06|286.66|283.86|286.86|284.06|286.66|283.86|0
1649395610000|2022-04-08 05:26:50|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395620000|2022-04-08 05:27:00|286.26|283.46|286.46|283.66|286.46|283.66|286.26|283.46|0
1649395640000|2022-04-08 05:27:20|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395650000|2022-04-08 05:27:30|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395660000|2022-04-08 05:27:40|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395670000|2022-04-08 05:27:50|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395730000|2022-04-08 05:28:50|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395740000|2022-04-08 05:29:00|286.46|283.66|286.46|283.66|286.56|283.76|286.46|283.66|0
1649395760000|2022-04-08 05:29:20|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395770000|2022-04-08 05:29:30|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649395780000|2022-04-08 05:29:40|285.86|283.06|285.86|283.06|286.06|283.26|285.86|283.06|0
1649395790000|2022-04-08 05:29:50|286.06|283.26|286.26|283.46|286.26|283.46|286.06|283.26|0
1649395800000|2022-04-08 05:30:00|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395810000|2022-04-08 05:30:10|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395820000|2022-04-08 05:30:20|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395840000|2022-04-08 05:30:40|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395850000|2022-04-08 05:30:50|286.17|283.37|286.06|283.26|286.17|283.37|286.06|283.26|0
1649395870000|2022-04-08 05:31:10|286.26|283.46|286.36|283.56|286.46|283.66|286.26|283.46|0
1649395880000|2022-04-08 05:31:20|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395900000|2022-04-08 05:31:40|286.06|283.26|286.26|283.46|286.26|283.46|286.06|283.26|0
1649395910000|2022-04-08 05:31:50|286.06|283.26|286.26|283.46|286.26|283.46|286.06|283.26|0
1649395920000|2022-04-08 05:32:00|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649395950000|2022-04-08 05:32:30|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649395970000|2022-04-08 05:32:50|286.56|283.76|286.66|283.86|286.66|283.86|286.56|283.76|0
1649395980000|2022-04-08 05:33:00|286.76|283.96|286.76|283.96|286.76|283.96|286.76|283.96|0
1649395990000|2022-04-08 05:33:10|286.85|284.05|286.66|283.86|286.85|284.05|286.66|283.86|0
1649396000000|2022-04-08 05:33:20|286.46|283.66|286.66|283.86|286.66|283.86|286.46|283.66|0
1649396010000|2022-04-08 05:33:30|286.56|283.76|286.66|283.86|286.66|283.86|286.56|283.76|0
1649396020000|2022-04-08 05:33:40|286.56|283.76|286.56|283.76|286.66|283.86|286.56|283.76|0
1649396030000|2022-04-08 05:33:50|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649396040000|2022-04-08 05:34:00|286.66|283.86|286.66|283.86|286.66|283.86|286.66|283.86|0
1649396050000|2022-04-08 05:34:10|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649396070000|2022-04-08 05:34:30|286.36|283.56|286.46|283.66|286.46|283.66|286.26|283.46|0
1649396080000|2022-04-08 05:34:40|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649396100000|2022-04-08 05:35:00|286.36|283.56|286.46|283.66|286.46|283.66|286.36|283.56|0
1649396110000|2022-04-08 05:35:10|286.26|283.46|286.26|283.46|286.26|283.46|286.26|283.46|0
1649396120000|2022-04-08 05:35:20|286.46|283.66|286.46|283.66|286.46|283.66|286.46|283.66|0
1649396150000|2022-04-08 05:35:50|286.36|283.56|286.36|283.56|286.36|283.56|286.36|283.56|0
1649396160000|2022-04-08 05:36:00|286.46|283.66|286.65|283.85|286.65|283.85|286.46|283.66|0
1649396170000|2022-04-08 05:36:10|286.85|284.05|286.76|283.96|286.85|284.05|286.76|283.96|0
1649396180000|2022-04-08 05:36:20|286.85|284.05|286.65|283.85|286.85|284.05|286.65|283.85|0
1649396190000|2022-04-08 05:36:30|286.85|284.05|287.05|284.25|287.05|284.25|286.85|284.05|0
1649396210000|2022-04-08 05:36:50|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396220000|2022-04-08 05:37:00|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649396250000|2022-04-08 05:37:30|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396270000|2022-04-08 05:37:50|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649396280000|2022-04-08 05:38:00|286.96|284.16|287.05|284.25|287.05|284.25|286.96|284.16|0
1649396290000|2022-04-08 05:38:10|286.85|284.05|287.05|284.25|287.05|284.25|286.85|284.05|0
1649396300000|2022-04-08 05:38:20|286.96|284.16|286.85|284.05|287.05|284.25|286.85|284.05|0
1649396310000|2022-04-08 05:38:30|286.96|284.16|287.05|284.25|287.05|284.25|286.96|284.16|0
1649396320000|2022-04-08 05:38:40|286.96|284.16|286.85|284.05|286.96|284.16|286.85|284.05|0
1649396340000|2022-04-08 05:39:00|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649396350000|2022-04-08 05:39:10|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396360000|2022-04-08 05:39:20|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649396370000|2022-04-08 05:39:30|286.85|284.05|286.65|283.85|286.85|284.05|286.65|283.85|0
1649396380000|2022-04-08 05:39:40|286.85|284.05|286.65|283.85|286.85|284.05|286.65|283.85|0
1649396390000|2022-04-08 05:39:50|286.76|283.96|286.65|283.85|286.76|283.96|286.65|283.85|0
1649396400000|2022-04-08 05:40:00|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396410000|2022-04-08 05:40:10|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649396420000|2022-04-08 05:40:20|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396450000|2022-04-08 05:40:50|286.65|283.85|287.05|284.25|287.05|284.25|286.65|283.85|0
1649396460000|2022-04-08 05:41:00|287.25|284.45|287.25|284.45|287.25|284.45|287.15|284.35|0
1649396470000|2022-04-08 05:41:10|287.15|284.35|287.25|284.45|287.25|284.45|287.15|284.35|0
1649396490000|2022-04-08 05:41:30|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649396530000|2022-04-08 05:42:10|287.25|284.45|287.05|284.25|287.25|284.45|287.05|284.25|0
1649396540000|2022-04-08 05:42:20|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396550000|2022-04-08 05:42:30|286.76|283.96|286.85|284.05|286.85|284.05|286.76|283.96|0
1649396560000|2022-04-08 05:42:40|287.05|284.25|287.05|284.25|287.05|284.25|287.05|284.25|0
1649396570000|2022-04-08 05:42:50|286.85|284.05|286.85|284.05|287.05|284.25|286.85|284.05|0
1649396580000|2022-04-08 05:43:00|286.65|283.85|286.65|283.85|286.65|283.85|286.65|283.85|0
1649396620000|2022-04-08 05:43:40|286.85|284.05|286.75|283.95|286.85|284.05|286.65|283.85|0
1649396630000|2022-04-08 05:43:50|286.85|284.05|286.85|284.05|286.85|284.05|286.85|284.05|0
1649396670000|2022-04-08 05:44:30|286.75|283.95|286.65|283.85|286.75|283.95|286.65|283.85|0
1649396690000|2022-04-08 05:44:50|286.56|283.76|286.45|283.65|286.56|283.76|286.45|283.65|0
1649396710000|2022-04-08 05:45:10|286.25|283.45|286.45|283.65|286.45|283.65|286.25|283.45|0
1649396720000|2022-04-08 05:45:20|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649396730000|2022-04-08 05:45:30|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649396740000|2022-04-08 05:45:40|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649396750000|2022-04-08 05:45:50|286.06|283.26|286.06|283.26|286.06|283.26|286.06|283.26|0
1649396760000|2022-04-08 05:46:00|286.25|283.45|286.06|283.26|286.25|283.45|286.06|283.26|0
1649396770000|2022-04-08 05:46:10|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649396800000|2022-04-08 05:46:40|286.06|283.26|285.66|282.86|286.06|283.26|285.66|282.86|0
1649396810000|2022-04-08 05:46:50|285.76|282.96|285.86|283.06|285.86|283.06|285.76|282.96|0
1649396830000|2022-04-08 05:47:10|285.66|282.86|285.66|282.86|285.66|282.86|285.66|282.86|0
1649396840000|2022-04-08 05:47:20|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649396850000|2022-04-08 05:47:30|285.66|282.86|286.06|283.26|286.06|283.26|285.66|282.86|0
1649396860000|2022-04-08 05:47:40|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649396870000|2022-04-08 05:47:50|286.06|283.26|285.96|283.16|286.06|283.26|285.96|283.16|0
1649396880000|2022-04-08 05:48:00|286.06|283.26|286.45|283.65|286.45|283.65|286.06|283.26|0
1649396910000|2022-04-08 05:48:30|286.25|283.45|286.25|283.45|286.25|283.45|286.25|283.45|0
1649396930000|2022-04-08 05:48:50|286.16|283.36|286.05|283.25|286.25|283.45|286.05|283.25|0
1649396940000|2022-04-08 05:49:00|285.86|283.06|285.86|283.06|286.05|283.25|285.86|283.06|0
1649396950000|2022-04-08 05:49:10|285.66|282.86|285.66|282.86|285.66|282.86|285.66|282.86|0
1649396960000|2022-04-08 05:49:20|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649396970000|2022-04-08 05:49:30|285.56|282.76|285.66|282.86|285.66|282.86|285.56|282.76|0
1649396990000|2022-04-08 05:49:50|285.56|282.76|285.56|282.76|285.56|282.76|285.56|282.76|0
1649397000000|2022-04-08 05:50:00|285.66|282.86|285.86|283.06|285.96|283.16|285.66|282.86|0
1649397010000|2022-04-08 05:50:10|285.56|282.76|285.46|282.66|285.56|282.76|285.46|282.66|0
1649397020000|2022-04-08 05:50:20|285.66|282.86|285.56|282.76|285.66|282.86|285.56|282.76|0
1649397030000|2022-04-08 05:50:30|285.46|282.66|285.86|283.06|285.86|283.06|285.46|282.66|0
1649397040000|2022-04-08 05:50:40|285.66|282.86|285.66|282.86|285.66|282.86|285.66|282.86|0
1649397050000|2022-04-08 05:50:50|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649397060000|2022-04-08 05:51:00|285.26|282.46|285.26|282.46|285.26|282.46|285.26|282.46|0
1649397070000|2022-04-08 05:51:10|285.46|282.66|285.46|282.66|285.46|282.66|285.46|282.66|0
1649397080000|2022-04-08 05:51:20|285.26|282.46|285.36|282.56|285.36|282.56|285.26|282.46|0
1649397090000|2022-04-08 05:51:30|285.26|282.46|285.06|282.26|285.26|282.46|285.06|282.26|0
1649397100000|2022-04-08 05:51:40|284.87|282.07|284.47|281.67|284.87|282.07|284.47|281.67|0
1649397110000|2022-04-08 05:51:50|284.27|281.47|284.47|281.67|284.47|281.67|284.27|281.47|0
1649397120000|2022-04-08 05:52:00|284.07|281.27|284.07|281.27|284.27|281.47|284.07|281.27|0
1649397130000|2022-04-08 05:52:10|283.88|281.08|283.88|281.08|283.88|281.08|283.88|281.08|0
1649397140000|2022-04-08 05:52:20|284.07|281.27|284.07|281.27|284.07|281.27|284.07|281.27|0
1649397150000|2022-04-08 05:52:30|284.67|281.87|284.47|281.67|284.67|281.87|284.47|281.67|0
1649397160000|2022-04-08 05:52:40|284.07|281.27|284.07|281.27|284.07|281.27|284.07|281.27|0
1649397170000|2022-04-08 05:52:50|284.27|281.47|284.47|281.67|284.57|281.77|284.27|281.47|0
1649397180000|2022-04-08 05:53:00|284.67|281.87|284.67|281.87|284.67|281.87|284.67|281.87|0
1649397190000|2022-04-08 05:53:10|284.47|281.67|284.47|281.67|284.47|281.67|284.47|281.67|0
1649397210000|2022-04-08 05:53:30|284.07|281.27|284.27|281.47|284.27|281.47|284.07|281.27|0
1649397230000|2022-04-08 05:53:50|284.07|281.27|284.07|281.27|284.07|281.27|284.07|281.27|0
1649397240000|2022-04-08 05:54:00|284.27|281.47|284.27|281.47|284.27|281.47|284.27|281.47|0
1649397260000|2022-04-08 05:54:20|284.47|281.67|284.47|281.67|284.47|281.67|284.47|281.67|0
1649397270000|2022-04-08 05:54:30|284.27|281.47|284.47|281.67|284.47|281.67|284.27|281.47|0
1649397280000|2022-04-08 05:54:40|284.27|281.47|284.47|281.67|284.47|281.67|284.27|281.47|0
1649397300000|2022-04-08 05:55:00|284.57|281.77|284.47|281.67|284.67|281.87|284.47|281.67|0
1649397310000|2022-04-08 05:55:10|284.27|281.47|284.47|281.67|284.47|281.67|284.27|281.47|0
1649397320000|2022-04-08 05:55:20|284.27|281.47|283.88|281.08|284.27|281.47|283.88|281.08|0
1649397330000|2022-04-08 05:55:30|283.48|280.68|283.28|280.48|283.48|280.68|283.09|280.29|0
1649397340000|2022-04-08 05:55:40|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1649397350000|2022-04-08 05:55:50|283.39|280.59|283.39|280.59|283.39|280.59|283.39|280.59|0
1649397360000|2022-04-08 05:56:00|283.48|280.68|283.39|280.59|283.48|280.68|283.39|280.59|0
1649397370000|2022-04-08 05:56:10|283.48|280.68|283.28|280.48|283.48|280.68|283.28|280.48|0
1649397380000|2022-04-08 05:56:20|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1649397390000|2022-04-08 05:56:30|283.28|280.48|283.28|280.48|283.28|280.48|283.28|280.48|0
1649397410000|2022-04-08 05:56:50|283.48|280.68|283.28|280.48|283.48|280.68|283.28|280.48|0
1649397430000|2022-04-08 05:57:10|283.68|280.88|283.68|280.88|283.68|280.88|283.68|280.88|0
1649397440000|2022-04-08 05:57:20|283.48|280.68|283.39|280.59|283.48|280.68|283.39|280.59|0
1649397450000|2022-04-08 05:57:30|283.28|280.48|283.48|280.68|283.48|280.68|283.28|280.48|0
1649397460000|2022-04-08 05:57:40|283.68|280.88|283.68|280.88|283.88|281.08|283.68|280.88|0
1649397470000|2022-04-08 05:57:50|283.48|280.68|283.48|280.68|283.68|280.88|283.48|280.68|0
1649397480000|2022-04-08 05:58:00|283.68|280.88|283.78|280.98|283.78|280.98|283.68|280.88|0
1649397490000|2022-04-08 05:58:10|283.68|280.88|283.48|280.68|283.68|280.88|283.48|280.68|0
1649397500000|2022-04-08 05:58:20|283.68|280.88|283.68|280.88|283.78|280.98|283.58|280.78|0
1649397510000|2022-04-08 05:58:30|283.58|280.78|283.68|280.88|283.68|280.88|283.58|280.78|0
1649397520000|2022-04-08 05:58:40|283.48|280.68|283.48|280.68|283.48|280.68|283.39|280.59|0
1649397530000|2022-04-08 05:58:50|283.68|280.88|283.68|280.88|283.68|280.88|283.68|280.88|0
1649397550000|2022-04-08 05:59:10|283.87|281.07|284.07|281.27|284.07|281.27|283.87|281.07|0
1649397560000|2022-04-08 05:59:20|283.87|281.07|284.07|281.27|284.07|281.27|283.87|281.07|0
1649397570000|2022-04-08 05:59:30|283.87|281.07|283.78|280.98|283.87|281.07|283.68|280.88|0
1649397580000|2022-04-08 05:59:40|283.87|281.07|284.07|281.27|284.07|281.27|283.87|281.07|0
1649397590000|2022-04-08 05:59:50|283.98|281.18|283.87|281.07|284.07|281.27|283.87|281.07|0
1649397600000|2022-04-08 06:00:00|283.68|280.88|283.68|280.88|283.68|280.88|283.28|280.48|0
1649397610000|2022-04-08 06:00:10|283.28|280.48|283.38|280.58|283.38|280.58|283.28|280.48|0
1649397620000|2022-04-08 06:00:20|283.28|280.48|283.08|280.28|283.28|280.48|283.08|280.28|0
1649397630000|2022-04-08 06:00:30|282.89|280.09|282.89|280.09|283.08|280.28|282.89|280.09|0
1649397640000|2022-04-08 06:00:40|282.99|280.19|283.08|280.28|283.08|280.28|282.99|280.19|0
1649397650000|2022-04-08 06:00:50|282.99|280.19|282.89|280.09|282.99|280.19|282.89|280.09|0
1649397660000|2022-04-08 06:01:00|283.08|280.28|282.89|280.09|283.08|280.28|282.89|280.09|0
1649397700000|2022-04-08 06:01:40|282.69|279.89|282.69|279.89|282.69|279.89|282.69|279.89|0
1649397710000|2022-04-08 06:01:50|282.89|280.09|282.69|279.89|282.89|280.09|282.69|279.89|0
1649397720000|2022-04-08 06:02:00|282.49|279.69|282.89|280.09|282.89|280.09|282.49|279.69|0
1649397730000|2022-04-08 06:02:10|282.69|279.89|282.89|280.09|282.89|280.09|282.69|279.89|0
1649397740000|2022-04-08 06:02:20|282.79|279.99|283.28|280.48|283.28|280.48|282.79|279.99|0
1649397750000|2022-04-08 06:02:30|283.08|280.28|283.48|280.68|283.48|280.68|283.08|280.28|0
1649397760000|2022-04-08 06:02:40|283.68|280.88|283.68|280.88|283.68|280.88|283.58|280.78|0
1649397770000|2022-04-08 06:02:50|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1649397780000|2022-04-08 06:03:00|283.68|280.88|283.68|280.88|283.87|281.07|283.68|280.88|0
1649397790000|2022-04-08 06:03:10|283.48|280.68|283.28|280.48|283.48|280.68|283.28|280.48|0
1649397800000|2022-04-08 06:03:20|283.19|280.39|283.19|280.39|283.28|280.48|283.08|280.28|0
1649397810000|2022-04-08 06:03:30|283.48|280.68|283.87|281.07|283.87|281.07|283.48|280.68|0
1649397820000|2022-04-08 06:03:40|284.07|281.27|284.07|281.27|284.07|281.27|284.07|281.27|0
1649397830000|2022-04-08 06:03:50|284.27|281.47|284.47|281.67|284.47|281.67|284.27|281.47|0
1649397840000|2022-04-08 06:04:00|284.66|281.86|284.86|282.06|284.86|282.06|284.66|281.86|0
1649397850000|2022-04-08 06:04:10|285.06|282.26|285.06|282.26|285.06|282.26|285.06|282.26|0
1649397860000|2022-04-08 06:04:20|284.77|281.97|284.86|282.06|284.86|282.06|284.77|281.97|0
1649397870000|2022-04-08 06:04:30|285.06|282.26|284.86|282.06|285.06|282.26|284.86|282.06|0
1649397880000|2022-04-08 06:04:40|284.66|281.86|284.66|281.86|284.66|281.86|284.66|281.86|0
1649397900000|2022-04-08 06:05:00|284.57|281.77|284.46|281.66|284.66|281.86|284.46|281.66|0
1649397910000|2022-04-08 06:05:10|284.27|281.47|284.27|281.47|284.27|281.47|284.27|281.47|0
1649397920000|2022-04-08 06:05:20|284.07|281.27|283.87|281.07|284.07|281.27|283.87|281.07|0
1649397930000|2022-04-08 06:05:30|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1649397950000|2022-04-08 06:05:50|283.78|280.98|283.87|281.07|283.87|281.07|283.78|280.98|0
1649397970000|2022-04-08 06:06:10|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1649397990000|2022-04-08 06:06:30|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1649398000000|2022-04-08 06:06:40|283.78|280.98|283.87|281.07|283.87|281.07|283.78|280.98|0
1649398010000|2022-04-08 06:06:50|283.67|280.87|283.87|281.07|283.87|281.07|283.67|280.87|0
1649398020000|2022-04-08 06:07:00|283.67|280.87|284.07|281.27|284.07|281.27|283.67|280.87|0
1649398040000|2022-04-08 06:07:20|283.97|281.17|283.97|281.17|283.97|281.17|283.97|281.17|0
1649398050000|2022-04-08 06:07:30|284.07|281.27|283.97|281.17|284.07|281.27|283.87|281.07|0
1649398060000|2022-04-08 06:07:40|283.87|281.07|283.67|280.87|283.87|281.07|283.48|280.68|0
1649398080000|2022-04-08 06:08:00|283.87|281.07|283.87|281.07|283.87|281.07|283.87|281.07|0
1649398090000|2022-04-08 06:08:10|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1649398120000|2022-04-08 06:08:40|283.48|280.68|283.48|280.68|283.48|280.68|283.48|280.68|0
1649398140000|2022-04-08 06:09:00|283.08|280.28|282.79|279.99|283.08|280.28|282.79|279.99|0
1649398150000|2022-04-08 06:09:10|282.69|279.89|282.88|280.08|282.88|280.08|282.69|279.89|0
1649398160000|2022-04-08 06:09:20|282.69|279.89|282.49|279.69|282.69|279.89|282.49|279.69|0
1649398170000|2022-04-08 06:09:30|282.69|279.89|282.49|279.69|282.69|279.89|282.49|279.69|0
1649398190000|2022-04-08 06:09:50|281.31|278.51|281.31|278.51|281.31|278.51|281.31|278.51|0
1649398200000|2022-04-08 06:10:00|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1649398210000|2022-04-08 06:10:10|281.7|278.9|281.7|278.9|281.7|278.9|281.7|278.9|0
1649398220000|2022-04-08 06:10:20|281.9|279.1|281.7|278.9|281.9|279.1|281.7|278.9|0
1649398230000|2022-04-08 06:10:30|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1649398250000|2022-04-08 06:10:50|281.7|278.9|281.9|279.1|281.9|279.1|281.7|278.9|0
1649398260000|2022-04-08 06:11:00|282|279.2|282.09|279.29|282.09|279.29|282|279.2|0
1649398270000|2022-04-08 06:11:10|282|279.2|282.09|279.29|282.09|279.29|282|279.2|0
1649398280000|2022-04-08 06:11:20|282.29|279.49|282.49|279.69|282.49|279.69|282.29|279.49|0
1649398290000|2022-04-08 06:11:30|282.29|279.49|282.29|279.49|282.29|279.49|282.29|279.49|0
1649398300000|2022-04-08 06:11:40|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1649398310000|2022-04-08 06:11:50|282.09|279.29|282.09|279.29|282.09|279.29|282.09|279.29|0
1649398320000|2022-04-08 06:12:00|282.29|279.49|282.39|279.59|282.39|279.59|282.29|279.49|0
1649398330000|2022-04-08 06:12:10|282.49|279.69|282.29|279.49|282.49|279.69|282.29|279.49|0
1649398340000|2022-04-08 06:12:20|282.49|279.69|282.39|279.59|282.49|279.69|282.39|279.59|0
1649398350000|2022-04-08 06:12:30|282.49|279.69|282.69|279.89|282.69|279.89|282.49|279.69|0
1649398360000|2022-04-08 06:12:40|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1649398370000|2022-04-08 06:12:50|282.59|279.79|282.59|279.79|282.68|279.88|282.59|279.79|0
1649398380000|2022-04-08 06:13:00|282.68|279.88|282.68|279.88|282.68|279.88|282.68|279.88|0
1649398390000|2022-04-08 06:13:10|282.59|279.79|282.49|279.69|282.59|279.79|282.49|279.69|0
1649398400000|2022-04-08 06:13:20|282.68|279.88|282.68|279.88|282.68|279.88|282.68|279.88|0
1649398410000|2022-04-08 06:13:30|283.08|280.28|283.28|280.48|283.28|280.48|283.08|280.28|0
1649398420000|2022-04-08 06:13:40|283.38|280.58|283.47|280.67|283.47|280.67|283.38|280.58|0
1649398430000|2022-04-08 06:13:50|283.67|280.87|283.67|280.87|283.77|280.97|283.67|280.87|0
1649398440000|2022-04-08 06:14:00|283.77|280.97|283.77|280.97|283.87|281.07|283.77|280.97|0
1649398450000|2022-04-08 06:14:10|283.67|280.87|283.67|280.87|283.67|280.87|283.67|280.87|0
1649398460000|2022-04-08 06:14:20|283.47|280.67|283.47|280.67|283.67|280.87|283.47|280.67|0
1649398470000|2022-04-08 06:14:30|283.67|280.87|283.47|280.67|283.67|280.87|283.47|280.67|0
1649398480000|2022-04-08 06:14:40|283.58|280.78|283.47|280.67|283.58|280.78|283.47|280.67|0
1649398490000|2022-04-08 06:14:50|283.18|280.38|283.08|280.28|283.18|280.38|283.08|280.28|0
1649398510000|2022-04-08 06:15:10|283.28|280.48|283.28|280.48|283.28|280.48|283.28|280.48|0
1649398530000|2022-04-08 06:15:30|283.47|280.67|283.47|280.67|283.47|280.67|283.47|280.67|0
1649398540000|2022-04-08 06:15:40|283.38|280.58|283.28|280.48|283.38|280.58|283.28|280.48|0
1649398550000|2022-04-08 06:15:50|283.47|280.67|283.28|280.48|283.47|280.67|283.28|280.48|0
1649398560000|2022-04-08 06:16:00|283.47|280.67|283.47|280.67|283.47|280.67|283.38|280.58|0
1649398570000|2022-04-08 06:16:10|283.18|280.38|282.68|279.88|283.18|280.38|282.68|279.88|0
1649398580000|2022-04-08 06:16:20|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1649398590000|2022-04-08 06:16:30|282.09|279.29|282.29|279.49|282.29|279.49|282.09|279.29|0
1649398600000|2022-04-08 06:16:40|282.49|279.69|282.49|279.69|282.49|279.69|282.49|279.69|0
1649398630000|2022-04-08 06:17:10|282.79|279.99|282.88|280.08|282.88|280.08|282.79|279.99|0
1649398650000|2022-04-08 06:17:30|282.79|279.99|282.88|280.08|282.88|280.08|282.79|279.99|0
1649398670000|2022-04-08 06:17:50|282.79|279.99|282.88|280.08|282.88|280.08|282.79|279.99|0
1649398680000|2022-04-08 06:18:00|282.79|279.99|282.29|279.49|282.79|279.99|282.29|279.49|0
1649398690000|2022-04-08 06:18:10|282.19|279.39|282.09|279.29|282.19|279.39|282.09|279.29|0
1649398700000|2022-04-08 06:18:20|282|279.2|281.89|279.09|282|279.2|281.89|279.09|0
1649398710000|2022-04-08 06:18:30|281.5|278.7|281.5|278.7|281.5|278.7|281.5|278.7|0
1649398720000|2022-04-08 06:18:40|281.3|278.5|281.41|278.61|281.41|278.61|281.3|278.5|0
1649398730000|2022-04-08 06:18:50|281.3|278.5|281.3|278.5|281.41|278.61|281.3|278.5|0
1649398740000|2022-04-08 06:19:00|281.41|278.61|281.5|278.7|281.5|278.7|281.41|278.61|0
1649398750000|2022-04-08 06:19:10|281.7|278.9|281.7|278.9|281.7|278.9|281.7|278.9|0
1649398760000|2022-04-08 06:19:20|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1649398770000|2022-04-08 06:19:30|282.29|279.49|282.09|279.29|282.29|279.49|282.09|279.29|0
1649398780000|2022-04-08 06:19:40|282.29|279.49|282.19|279.39|282.29|279.49|282.19|279.39|0
1649398790000|2022-04-08 06:19:50|282.29|279.49|282.48|279.68|282.49|279.69|282.29|279.49|0
1649398800000|2022-04-08 06:20:00|282.68|279.88|281.78|278.98|282.68|279.88|281.78|278.98|0
1649398810000|2022-04-08 06:20:10|281.88|279.08|281.78|278.98|281.88|279.08|281.78|278.98|0
1649398820000|2022-04-08 06:20:20|282.45|279.65|282.25|279.45|282.55|279.75|282.25|279.45|0
1649398830000|2022-04-08 06:20:30|282.16|279.36|282.16|279.36|282.16|279.36|282.16|279.36|0
1649398840000|2022-04-08 06:20:40|282.25|279.45|282.45|279.65|282.45|279.65|282.25|279.45|0
1649398860000|2022-04-08 06:21:00|282.05|279.25|282.05|279.25|282.05|279.25|282.05|279.25|0
1649398870000|2022-04-08 06:21:10|281.86|279.06|281.86|279.06|281.86|279.06|281.86|279.06|0
1649398890000|2022-04-08 06:21:30|282.05|279.25|281.76|278.96|282.05|279.25|281.76|278.96|0
1649398900000|2022-04-08 06:21:40|281.66|278.86|281.09|278.29|281.66|278.86|281.09|278.29|0
1649398910000|2022-04-08 06:21:50|280.89|278.09|281.09|278.29|281.09|278.29|280.89|278.09|0
1649398920000|2022-04-08 06:22:00|280.89|278.09|280.89|278.09|281.09|278.29|280.89|278.09|0
1649398930000|2022-04-08 06:22:10|280.69|277.89|280.89|278.09|281.09|278.29|280.69|277.89|0
1649398940000|2022-04-08 06:22:20|280.69|277.89|280.89|278.09|280.89|278.09|280.69|277.89|0
1649398960000|2022-04-08 06:22:40|280.5|277.7|280.3|277.5|280.5|277.7|280.3|277.5|0
1649398970000|2022-04-08 06:22:50|280.4|277.6|280.5|277.7|280.5|277.7|280.4|277.6|0
1649398980000|2022-04-08 06:23:00|280.4|277.6|280.5|277.7|280.5|277.7|280.4|277.6|0
1649398990000|2022-04-08 06:23:10|280.69|277.89|280.5|277.7|280.69|277.89|280.5|277.7|0
1649399000000|2022-04-08 06:23:20|280.4|277.6|280.3|277.5|280.5|277.7|280.3|277.5|0
1649399010000|2022-04-08 06:23:30|280.1|277.3|279.9|277.1|280.2|277.4|279.9|277.1|0
1649399020000|2022-04-08 06:23:40|279.71|276.91|279.51|276.71|279.71|276.91|279.51|276.71|0
1649399030000|2022-04-08 06:23:50|279.31|276.51|279.31|276.51|279.31|276.51|279.31|276.51|0
1649399040000|2022-04-08 06:24:00|279.51|276.71|278.92|276.12|279.51|276.71|278.92|276.12|0
1649399050000|2022-04-08 06:24:10|279.12|276.32|279.22|276.42|279.22|276.42|279.12|276.32|0
1649399060000|2022-04-08 06:24:20|279.12|276.32|279.12|276.32|279.12|276.32|279.12|276.32|0
1649399070000|2022-04-08 06:24:30|279.31|276.51|279.31|276.51|279.41|276.61|279.31|276.51|0
1649399080000|2022-04-08 06:24:40|279.12|276.32|278.63|275.83|279.12|276.32|278.63|275.83|0
1649399090000|2022-04-08 06:24:50|278.43|275.63|278.33|275.53|278.43|275.63|278.33|275.53|0
1649399100000|2022-04-08 06:25:00|278.53|275.73|278.33|275.53|278.53|275.73|278.33|275.53|0
1649399110000|2022-04-08 06:25:10|278.53|275.73|278.72|275.92|278.72|275.92|278.53|275.73|0
1649399130000|2022-04-08 06:25:30|279.02|276.22|278.92|276.12|279.02|276.22|278.92|276.12|0
1649399140000|2022-04-08 06:25:40|278.72|275.92|278.92|276.12|278.92|276.12|278.72|275.92|0
1649399170000|2022-04-08 06:26:10|279.12|276.32|278.92|276.12|279.12|276.32|278.92|276.12|0
1649399180000|2022-04-08 06:26:20|278.72|275.92|278.52|275.72|278.72|275.92|278.52|275.72|0
1649399190000|2022-04-08 06:26:30|278.43|275.63|278.52|275.72|278.52|275.72|278.33|275.53|0
1649399200000|2022-04-08 06:26:40|278.33|275.53|278.33|275.53|278.43|275.63|278.33|275.53|0
1649399210000|2022-04-08 06:26:50|278.52|275.72|278.52|275.72|278.52|275.72|278.52|275.72|0
1649399220000|2022-04-08 06:27:00|278.33|275.53|278.33|275.53|278.33|275.53|278.33|275.53|0
1649399230000|2022-04-08 06:27:10|278.52|275.72|278.33|275.53|278.52|275.72|278.33|275.53|0
1649399250000|2022-04-08 06:27:30|278.85|276.05|278.45|275.65|278.85|276.05|278.45|275.65|0
1649399260000|2022-04-08 06:27:40|278.26|275.46|278.27|275.47|278.85|276.05|278.26|275.46|0
1649399270000|2022-04-08 06:27:50|278.47|275.67|278.66|275.86|278.66|275.86|278.47|275.67|0
1649399280000|2022-04-08 06:28:00|278.57|275.77|277.88|275.08|278.57|275.77|277.88|275.08|0
1649399290000|2022-04-08 06:28:10|278.37|275.57|278.66|275.86|278.66|275.86|278.37|275.57|0
1649399300000|2022-04-08 06:28:20|278.47|275.67|278.66|275.86|278.66|275.86|278.47|275.67|0
1649399310000|2022-04-08 06:28:30|278.37|275.57|278.47|275.67|278.47|275.67|278.27|275.47|0
1649399320000|2022-04-08 06:28:40|278.66|275.86|278.86|276.06|278.86|276.06|278.66|275.86|0
1649399330000|2022-04-08 06:28:50|279.06|276.26|279.06|276.26|279.06|276.26|279.06|276.26|0
1649399340000|2022-04-08 06:29:00|279.25|276.45|279.25|276.45|279.25|276.45|279.06|276.26|0
1649399350000|2022-04-08 06:29:10|279.06|276.26|279.06|276.26|279.06|276.26|278.96|276.16|0
1649399360000|2022-04-08 06:29:20|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1649399370000|2022-04-08 06:29:30|279.06|276.26|279.25|276.45|279.25|276.45|279.06|276.26|0
1649399380000|2022-04-08 06:29:40|279.45|276.65|279.45|276.65|279.65|276.85|279.45|276.65|0
1649399390000|2022-04-08 06:29:50|279.25|276.45|279.65|276.85|279.65|276.85|279.25|276.45|0
1649399400000|2022-04-08 06:30:00|279.45|276.65|279.36|276.56|279.45|276.65|279.36|276.56|0
1649399410000|2022-04-08 06:30:10|279.06|276.26|279.25|276.45|279.45|276.65|279.06|276.26|0
1649399430000|2022-04-08 06:30:30|279.36|276.56|279.45|276.65|279.45|276.65|279.36|276.56|0
1649399440000|2022-04-08 06:30:40|279.36|276.56|279.36|276.56|279.36|276.56|279.36|276.56|0
1649399450000|2022-04-08 06:30:50|279.25|276.45|279.25|276.45|279.25|276.45|279.25|276.45|0
1649399460000|2022-04-08 06:31:00|279.16|276.36|278.86|276.06|279.16|276.36|278.86|276.06|0
1649399470000|2022-04-08 06:31:10|279.06|276.26|278.86|276.06|279.06|276.26|278.86|276.06|0
1649399480000|2022-04-08 06:31:20|279.06|276.26|279.06|276.26|279.06|276.26|279.06|276.26|0
1649399490000|2022-04-08 06:31:30|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1649399500000|2022-04-08 06:31:40|279.06|276.26|279.16|276.36|279.16|276.36|279.06|276.26|0
1649399510000|2022-04-08 06:31:50|279.06|276.26|279.25|276.45|279.25|276.45|279.06|276.26|0
1649399520000|2022-04-08 06:32:00|279.06|276.26|279.16|276.36|279.25|276.45|279.06|276.26|0
1649399530000|2022-04-08 06:32:10|279.25|276.45|279.25|276.45|279.25|276.45|279.25|276.45|0
1649399550000|2022-04-08 06:32:30|279.06|276.26|278.66|275.86|279.06|276.26|278.66|275.86|0
1649399560000|2022-04-08 06:32:40|278.76|275.96|278.46|275.66|278.76|275.96|278.46|275.66|0
1649399570000|2022-04-08 06:32:50|278.57|275.77|278.66|275.86|278.66|275.86|278.57|275.77|0
1649399580000|2022-04-08 06:33:00|278.57|275.77|278.57|275.77|278.66|275.86|278.57|275.77|0
1649399590000|2022-04-08 06:33:10|278.46|275.66|278.66|275.86|278.66|275.86|278.46|275.66|0
1649399600000|2022-04-08 06:33:20|278.86|276.06|278.66|275.86|278.86|276.06|278.66|275.86|0
1649399610000|2022-04-08 06:33:30|278.76|275.96|278.66|275.86|278.76|275.96|278.66|275.86|0
1649399620000|2022-04-08 06:33:40|278.57|275.77|278.27|275.47|278.57|275.77|278.27|275.47|0
1649399630000|2022-04-08 06:33:50|278.46|275.66|278.07|275.27|278.46|275.66|278.07|275.27|0
1649399640000|2022-04-08 06:34:00|277.87|275.07|277.87|275.07|277.87|275.07|277.87|275.07|0
1649399650000|2022-04-08 06:34:10|278.07|275.27|278.27|275.47|278.27|275.47|278.07|275.27|0
1649399660000|2022-04-08 06:34:20|278.37|275.57|278.27|275.47|278.37|275.57|278.27|275.47|0
1649399680000|2022-04-08 06:34:40|278.07|275.27|278.27|275.47|278.27|275.47|278.07|275.27|0
1649399690000|2022-04-08 06:34:50|278.07|275.27|278.07|275.27|278.27|275.47|278.07|275.27|0
1649399700000|2022-04-08 06:35:00|278.27|275.47|278.46|275.66|278.46|275.66|278.27|275.47|0
1649399710000|2022-04-08 06:35:10|278.86|276.06|278.86|276.06|278.96|276.16|278.86|276.06|0
1649399720000|2022-04-08 06:35:20|278.66|275.86|278.66|275.86|278.66|275.86|278.46|275.66|0
1649399730000|2022-04-08 06:35:30|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1649399740000|2022-04-08 06:35:40|278.66|275.86|278.86|276.06|278.86|276.06|278.66|275.86|0
1649399750000|2022-04-08 06:35:50|278.66|275.86|278.57|275.77|278.66|275.86|278.46|275.66|0
1649399760000|2022-04-08 06:36:00|278.66|275.86|278.86|276.06|278.86|276.06|278.66|275.86|0
1649399770000|2022-04-08 06:36:10|278.66|275.86|278.46|275.66|278.66|275.86|278.46|275.66|0
1649399780000|2022-04-08 06:36:20|278.66|275.86|278.27|275.47|278.66|275.86|278.27|275.47|0
1649399800000|2022-04-08 06:36:40|277.87|275.07|278.07|275.27|278.07|275.27|277.87|275.07|0
1649399810000|2022-04-08 06:36:50|277.98|275.18|277.68|274.88|277.98|275.18|277.68|274.88|0
1649399820000|2022-04-08 06:37:00|277.28|274.48|277.28|274.48|277.28|274.48|277.28|274.48|0
1649399830000|2022-04-08 06:37:10|277.19|274.39|277.09|274.29|277.28|274.48|277.09|274.29|0
1649399840000|2022-04-08 06:37:20|277.28|274.48|277.48|274.68|277.48|274.68|277.28|274.48|0
1649399850000|2022-04-08 06:37:30|277.19|274.39|277.28|274.48|277.28|274.48|277.19|274.39|0
1649399870000|2022-04-08 06:37:50|277.48|274.68|277.68|274.88|277.68|274.88|277.48|274.68|0
1649399880000|2022-04-08 06:38:00|277.87|275.07|278.07|275.27|278.07|275.27|277.87|275.07|0
1649399890000|2022-04-08 06:38:10|278.66|275.86|278.46|275.66|278.66|275.86|278.46|275.66|0
1649399900000|2022-04-08 06:38:20|278.07|275.27|278.46|275.66|278.46|275.66|278.07|275.27|0
1649399910000|2022-04-08 06:38:30|278.37|275.57|278.46|275.66|278.46|275.66|278.27|275.47|0
1649399920000|2022-04-08 06:38:40|278.66|275.86|278.66|275.86|278.66|275.86|278.66|275.86|0
1649399930000|2022-04-08 06:38:50|278.86|276.06|278.86|276.06|278.86|276.06|278.86|276.06|0
1649399950000|2022-04-08 06:39:10|279.05|276.25|278.86|276.06|279.05|276.25|278.86|276.06|0
1649399960000|2022-04-08 06:39:20|279.05|276.25|279.05|276.25|279.05|276.25|279.05|276.25|0
1649399970000|2022-04-08 06:39:30|279.25|276.45|279.25|276.45|279.45|276.65|279.25|276.45|0
1649399980000|2022-04-08 06:39:40|279.05|276.25|279.15|276.35|279.15|276.35|279.05|276.25|0
1649399990000|2022-04-08 06:39:50|279.05|276.25|279.05|276.25|279.05|276.25|279.05|276.25|0
1649400000000|2022-04-08 06:40:00|279.25|276.45|279.05|276.25|279.45|276.65|279.05|276.25|0
1649400010000|2022-04-08 06:40:10|279.15|276.35|279.45|276.65|279.45|276.65|279.15|276.35|0
1649400020000|2022-04-08 06:40:20|279.64|276.84|279.84|277.04|279.84|277.04|279.64|276.84|0
1649400030000|2022-04-08 06:40:30|280.04|277.24|279.94|277.14|280.04|277.24|279.94|277.14|0
1649400040000|2022-04-08 06:40:40|279.84|277.04|279.84|277.04|279.84|277.04|279.84|277.04|0
1649400050000|2022-04-08 06:40:50|280.04|277.24|280.04|277.24|280.04|277.24|280.04|277.24|0
1649400060000|2022-04-08 06:41:00|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1649400070000|2022-04-08 06:41:10|280.04|277.24|280.04|277.24|280.04|277.24|280.04|277.24|0
1649400090000|2022-04-08 06:41:30|280.23|277.43|280.23|277.43|280.23|277.43|280.23|277.43|0
1649400100000|2022-04-08 06:41:40|280.34|277.54|280.43|277.63|280.43|277.63|280.34|277.54|0
1649400110000|2022-04-08 06:41:50|280.63|277.83|280.83|278.03|280.83|278.03|280.63|277.83|0
1649400120000|2022-04-08 06:42:00|280.63|277.83|280.83|278.03|280.83|278.03|280.63|277.83|0
1649400130000|2022-04-08 06:42:10|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1649400140000|2022-04-08 06:42:20|280.83|278.03|280.63|277.83|280.83|278.03|280.63|277.83|0
1649400150000|2022-04-08 06:42:30|280.43|277.63|280.23|277.43|280.43|277.63|280.04|277.24|0
1649400160000|2022-04-08 06:42:40|280.14|277.34|280.14|277.34|280.14|277.34|280.14|277.34|0
1649400170000|2022-04-08 06:42:50|280.43|277.63|280.63|277.83|280.63|277.83|280.43|277.63|0
1649400180000|2022-04-08 06:43:00|280.83|278.03|280.83|278.03|280.93|278.13|280.83|278.03|0
1649400190000|2022-04-08 06:43:10|280.63|277.83|280.63|277.83|280.63|277.83|280.63|277.83|0
1649400200000|2022-04-08 06:43:20|280.43|277.63|280.43|277.63|280.63|277.83|280.43|277.63|0
1649400210000|2022-04-08 06:43:30|280.23|277.43|280.04|277.24|280.23|277.43|280.04|277.24|0
1649400230000|2022-04-08 06:43:50|279.84|277.04|279.64|276.84|279.84|277.04|279.64|276.84|0
1649400240000|2022-04-08 06:44:00|279.44|276.64|279.35|276.55|279.44|276.64|279.35|276.55|0
1649400250000|2022-04-08 06:44:10|279.25|276.45|279.25|276.45|279.25|276.45|279.15|276.35|0
1649400260000|2022-04-08 06:44:20|279.64|276.84|279.25|276.45|279.64|276.84|279.25|276.45|0
1649400270000|2022-04-08 06:44:30|279.05|276.25|279.05|276.25|279.05|276.25|279.05|276.25|0
1649400290000|2022-04-08 06:44:50|278.96|276.16|279.05|276.25|279.05|276.25|278.96|276.16|0
1649400300000|2022-04-08 06:45:00|279.25|276.45|279.44|276.64|279.55|276.75|279.25|276.45|0
1649400310000|2022-04-08 06:45:10|279.55|276.75|279.74|276.94|279.74|276.94|279.55|276.75|0
1649400320000|2022-04-08 06:45:20|279.84|277.04|279.74|276.94|279.84|277.04|279.64|276.84|0
1649400330000|2022-04-08 06:45:30|279.64|276.84|279.64|276.84|279.74|276.94|279.64|276.84|0
1649400340000|2022-04-08 06:45:40|279.84|277.04|279.64|276.84|279.84|277.04|279.64|276.84|0
1649400350000|2022-04-08 06:45:50|279.84|277.04|279.25|276.45|279.84|277.04|279.25|276.45|0
1649400380000|2022-04-08 06:46:20|279.35|276.55|279.44|276.64|279.44|276.64|279.35|276.55|0
1649400390000|2022-04-08 06:46:30|279.35|276.55|279.44|276.64|279.44|276.64|279.25|276.45|0
1649400410000|2022-04-08 06:46:50|279.25|276.45|279.25|276.45|279.25|276.45|279.15|276.35|0
1649400420000|2022-04-08 06:47:00|279.15|276.35|279.44|276.64|279.44|276.64|279.15|276.35|0
1649400430000|2022-04-08 06:47:10|279.25|276.45|279.25|276.45|279.25|276.45|279.25|276.45|0
1649400440000|2022-04-08 06:47:20|279.15|276.35|279.05|276.25|279.15|276.35|279.05|276.25|0
1649400450000|2022-04-08 06:47:30|278.95|276.15|278.85|276.05|278.95|276.15|278.85|276.05|0
1649400460000|2022-04-08 06:47:40|278.66|275.86|278.76|275.96|278.76|275.96|278.66|275.86|0
1649400470000|2022-04-08 06:47:50|278.66|275.86|278.66|275.86|278.66|275.86|278.66|275.86|0
1649400480000|2022-04-08 06:48:00|278.36|275.56|278.46|275.66|278.46|275.66|278.26|275.46|0
1649400490000|2022-04-08 06:48:10|278.26|275.46|278.26|275.46|278.26|275.46|278.06|275.26|0
1649400510000|2022-04-08 06:48:30|278.06|275.26|278.06|275.26|278.06|275.26|278.06|275.26|0
1649400520000|2022-04-08 06:48:40|278.26|275.46|278.56|275.76|278.56|275.76|278.26|275.46|0
1649400530000|2022-04-08 06:48:50|279.05|276.25|278.85|276.05|279.25|276.45|278.85|276.05|0
1649400540000|2022-04-08 06:49:00|278.65|275.85|279.05|276.25|279.05|276.25|278.65|275.85|0
1649400550000|2022-04-08 06:49:10|278.85|276.05|278.85|276.05|278.85|276.05|278.85|276.05|0
1649400560000|2022-04-08 06:49:20|279.05|276.25|278.85|276.05|279.05|276.25|278.85|276.05|0
1649400570000|2022-04-08 06:49:30|278.65|275.85|278.46|275.66|278.85|276.05|278.46|275.66|0
1649400580000|2022-04-08 06:49:40|278.36|275.56|278.26|275.46|278.36|275.56|278.26|275.46|0
1649400590000|2022-04-08 06:49:50|278.46|275.66|278.46|275.66|278.46|275.66|278.26|275.46|0
1649400600000|2022-04-08 06:50:00|278.26|275.46|278.46|275.66|278.46|275.66|278.26|275.46|0
1649400610000|2022-04-08 06:50:10|278.56|275.76|278.56|275.76|278.56|275.76|278.56|275.76|0
1649400620000|2022-04-08 06:50:20|278.46|275.66|278.46|275.66|278.56|275.76|278.46|275.66|0
1649400630000|2022-04-08 06:50:30|278.26|275.46|278.26|275.46|278.46|275.66|278.26|275.46|0
1649400640000|2022-04-08 06:50:40|278.36|275.56|278.26|275.46|278.36|275.56|278.26|275.46|0
1649400650000|2022-04-08 06:50:50|277.87|275.07|277.87|275.07|277.87|275.07|277.87|275.07|0
1649400660000|2022-04-08 06:51:00|277.67|274.87|277.77|274.97|277.87|275.07|277.67|274.87|0
1649400670000|2022-04-08 06:51:10|277.87|275.07|277.67|274.87|277.87|275.07|277.67|274.87|0
1649400680000|2022-04-08 06:51:20|277.87|275.07|277.87|275.07|277.87|275.07|277.87|275.07|0
1649400690000|2022-04-08 06:51:30|277.77|274.97|278.06|275.26|278.06|275.26|277.77|274.97|0
1649400700000|2022-04-08 06:51:40|277.87|275.07|278.06|275.26|278.06|275.26|277.87|275.07|0
1649400710000|2022-04-08 06:51:50|277.87|275.07|278.06|275.26|278.06|275.26|277.87|275.07|0
1649400720000|2022-04-08 06:52:00|277.87|275.07|278.17|275.37|278.17|275.37|277.87|275.07|0
1649400730000|2022-04-08 06:52:10|278.26|275.46|278.46|275.66|278.46|275.66|278.26|275.46|0
1649400740000|2022-04-08 06:52:20|278.65|275.85|277.47|274.67|278.65|275.85|277.47|274.67|0
1649400750000|2022-04-08 06:52:30|277.28|274.48|277.28|274.48|277.28|274.48|277.28|274.48|0
1649400760000|2022-04-08 06:52:40|277.08|274.28|277.18|274.38|277.18|274.38|277.08|274.28|0
1649400770000|2022-04-08 06:52:50|277.08|274.28|277.08|274.28|277.08|274.28|276.99|274.19|0
1649400780000|2022-04-08 06:53:00|276.88|274.08|277.08|274.28|277.08|274.28|276.88|274.08|0
1649400810000|2022-04-08 06:53:30|276.88|274.08|276.49|273.69|276.88|274.08|276.3|273.5|0
1649400820000|2022-04-08 06:53:40|276.69|273.89|276.69|273.89|276.69|273.89|276.69|273.89|0
1649400830000|2022-04-08 06:53:50|276.88|274.08|276.69|273.89|276.88|274.08|276.69|273.89|0
1649400840000|2022-04-08 06:54:00|276.88|274.08|276.49|273.69|276.88|274.08|276.49|273.69|0
1649400850000|2022-04-08 06:54:10|276.3|273.5|276.3|273.5|276.49|273.69|276.3|273.5|0
1649400860000|2022-04-08 06:54:20|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1649400870000|2022-04-08 06:54:30|276.69|273.89|276.88|274.08|276.88|274.08|276.69|273.89|0
1649400880000|2022-04-08 06:54:40|277.08|274.28|277.08|274.28|277.08|274.28|277.08|274.28|0
1649400890000|2022-04-08 06:54:50|276.88|274.08|276.88|274.08|276.88|274.08|276.88|274.08|0
1649400900000|2022-04-08 06:55:00|276.69|273.89|276.88|274.08|276.88|274.08|276.69|273.89|0
1649400910000|2022-04-08 06:55:10|276.69|273.89|276.69|273.89|276.69|273.89|276.69|273.89|0
1649400930000|2022-04-08 06:55:30|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1649400940000|2022-04-08 06:55:40|276.3|273.5|276.3|273.5|276.49|273.69|276.3|273.5|0
1649400950000|2022-04-08 06:55:50|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1649400960000|2022-04-08 06:56:00|276.88|274.08|276.69|273.89|276.88|274.08|276.49|273.69|0
1649400970000|2022-04-08 06:56:10|276.49|273.69|276.29|273.49|276.49|273.69|276.29|273.49|0
1649400980000|2022-04-08 06:56:20|276.49|273.69|276.29|273.49|276.49|273.69|276.29|273.49|0
1649401000000|2022-04-08 06:56:40|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1649401010000|2022-04-08 06:56:50|276.29|273.49|276.29|273.49|276.29|273.49|276.29|273.49|0
1649401020000|2022-04-08 06:57:00|276.1|273.3|276.29|273.49|276.29|273.49|276.1|273.3|0
1649401040000|2022-04-08 06:57:20|276.4|273.6|276.49|273.69|276.49|273.69|276.4|273.6|0
1649401050000|2022-04-08 06:57:30|276.59|273.79|276.59|273.79|276.59|273.79|276.59|273.79|0
1649401060000|2022-04-08 06:57:40|276.29|273.49|276.29|273.49|276.29|273.49|276.29|273.49|0
1649401070000|2022-04-08 06:57:50|276.2|273.4|276.29|273.49|276.29|273.49|276.2|273.4|0
1649401080000|2022-04-08 06:58:00|276.1|273.3|276.1|273.3|276.1|273.3|276.1|273.3|0
1649401090000|2022-04-08 06:58:10|275.51|272.71|275.51|272.71|275.51|272.71|275.51|272.71|0
1649401100000|2022-04-08 06:58:20|275.31|272.51|275.51|272.71|275.51|272.71|275.31|272.51|0
1649401110000|2022-04-08 06:58:30|275.42|272.62|275.51|272.71|275.51|272.71|275.42|272.62|0
1649401130000|2022-04-08 06:58:50|275.71|272.91|276.29|273.49|276.29|273.49|275.71|272.91|0
1649401140000|2022-04-08 06:59:00|276.49|273.69|276.49|273.69|276.49|273.69|276.29|273.49|0
1649401160000|2022-04-08 06:59:20|276.4|273.6|276.29|273.49|276.49|273.69|276.29|273.49|0
1649401170000|2022-04-08 06:59:30|276.49|273.69|276.49|273.69|276.49|273.69|276.49|273.69|0
1649401180000|2022-04-08 06:59:40|276.29|273.49|276.1|273.3|276.29|273.49|276.1|273.3|0
1649401190000|2022-04-08 06:59:50|275.9|273.1|275.9|273.1|275.9|273.1|275.9|273.1|0
1649401200000|2022-04-08 07:00:00|276.4|273.6|276.79|273.99|276.88|274.08|276.4|273.6|0
1649401210000|2022-04-08 07:00:10|276.88|274.08|275.71|272.91|276.88|274.08|275.71|272.91|0
1649401220000|2022-04-08 07:00:20|275.9|273.1|276.88|274.08|276.88|274.08|275.9|273.1|0
1649401230000|2022-04-08 07:00:30|276.69|273.89|277.08|274.28|277.08|274.28|276.69|273.89|0
1649401240000|2022-04-08 07:00:40|276.88|274.08|277.27|274.47|277.27|274.47|276.88|274.08|0
1649401250000|2022-04-08 07:00:50|276.88|274.08|276.69|273.89|276.88|274.08|276.69|273.89|0
1649401260000|2022-04-08 07:01:00|276.88|274.08|276.69|273.89|277.08|274.28|276.69|273.89|0
1649401270000|2022-04-08 07:01:10|276.88|274.08|276.49|273.69|276.88|274.08|276.49|273.69|0
1649401280000|2022-04-08 07:01:20|276.29|273.49|276.49|273.69|276.49|273.69|275.9|273.1|0
1649401290000|2022-04-08 07:01:30|276.1|273.3|276.49|273.69|276.49|273.69|276.1|273.3|0
1649401300000|2022-04-08 07:01:40|276.29|273.49|276.68|273.88|276.68|273.88|276.29|273.49|0
1649401310000|2022-04-08 07:01:50|276.79|273.99|276.68|273.88|276.79|273.99|276.59|273.79|0
1649401320000|2022-04-08 07:02:00|276.49|273.69|276.29|273.49|276.49|273.69|276.29|273.49|0
1649401330000|2022-04-08 07:02:10|276.49|273.69|276.1|273.3|276.49|273.69|276.1|273.3|0
1649401340000|2022-04-08 07:02:20|276.29|273.49|276.49|273.69|276.49|273.69|276.29|273.49|0
1649401350000|2022-04-08 07:02:30|276.68|273.88|276.68|273.88|276.68|273.88|276.68|273.88|0
1649401360000|2022-04-08 07:02:40|277.08|274.28|276.88|274.08|277.08|274.28|276.88|274.08|0
1649401370000|2022-04-08 07:02:50|277.08|274.28|277.08|274.28|277.27|274.47|277.08|274.28|0
1649401380000|2022-04-08 07:03:00|277.27|274.47|277.08|274.28|277.27|274.47|277.08|274.28|0
1649401390000|2022-04-08 07:03:10|277.27|274.47|278.06|275.26|278.06|275.26|277.27|274.47|0
1649401400000|2022-04-08 07:03:20|278.16|275.36|278.45|275.65|278.45|275.65|278.16|275.36|0
1649401410000|2022-04-08 07:03:30|278.65|275.85|278.65|275.85|278.85|276.05|278.65|275.85|0
1649401420000|2022-04-08 07:03:40|278.26|275.46|278.06|275.26|278.26|275.46|278.06|275.26|0
1649401430000|2022-04-08 07:03:50|278.26|275.46|277.96|275.16|278.26|275.46|277.86|275.06|0
1649401440000|2022-04-08 07:04:00|278.26|275.46|278.16|275.36|278.26|275.46|278.16|275.36|0
1649401450000|2022-04-08 07:04:10|278.65|275.85|279.04|276.24|279.04|276.24|278.65|275.85|0
1649401460000|2022-04-08 07:04:20|279.34|276.54|279.54|276.74|279.54|276.74|279.24|276.44|0
1649401470000|2022-04-08 07:04:30|279.63|276.83|279.44|276.64|279.63|276.83|279.44|276.64|0
1649401480000|2022-04-08 07:04:40|279.24|276.44|278.84|276.04|279.24|276.44|278.84|276.04|0
1649401490000|2022-04-08 07:04:50|278.95|276.15|279.63|276.83|279.63|276.83|278.95|276.15|0
1649401500000|2022-04-08 07:05:00|279.34|276.94|279.34|276.94|279.34|276.94|279.24|276.84|0
1649401510000|2022-04-08 07:05:10|279.43|277.03|279.83|277.43|279.83|277.43|279.43|277.03|0
1649401520000|2022-04-08 07:05:20|280.02|277.62|280.22|277.82|280.42|278.02|280.02|277.62|0
1649401530000|2022-04-08 07:05:30|280.02|277.62|279.83|277.43|280.02|277.62|279.83|277.43|0
1649401540000|2022-04-08 07:05:40|279.63|277.23|279.83|277.43|279.83|277.43|279.63|277.23|0
1649401550000|2022-04-08 07:05:50|280.02|277.62|279.83|277.43|280.02|277.62|279.83|277.43|0
1649401560000|2022-04-08 07:06:00|279.63|277.23|280.02|277.62|280.22|277.82|279.63|277.23|0
1649401570000|2022-04-08 07:06:10|280.22|277.82|280.62|278.22|280.62|278.22|280.02|277.62|0
1649401580000|2022-04-08 07:06:20|281.01|278.61|281.21|278.81|281.21|278.81|281.01|278.61|0
1649401590000|2022-04-08 07:06:30|281.11|278.71|281.31|278.91|281.31|278.91|281.11|278.71|0
1649401600000|2022-04-08 07:06:40|281.21|278.81|281.21|278.81|281.31|278.91|281.21|278.81|0
1649401610000|2022-04-08 07:06:50|281.31|278.91|281.21|278.81|281.31|278.91|281.21|278.81|0
1649401620000|2022-04-08 07:07:00|281.41|279.01|281.21|278.81|281.41|279.01|281.21|278.81|0
1649401630000|2022-04-08 07:07:10|280.22|277.82|280.02|277.62|280.22|277.82|280.02|277.62|0
1649401640000|2022-04-08 07:07:20|280.22|277.82|280.02|277.62|280.22|277.82|280.02|277.62|0
1649401650000|2022-04-08 07:07:30|280.22|277.82|279.63|277.23|280.22|277.82|279.63|277.23|0
1649401660000|2022-04-08 07:07:40|279.43|277.03|279.43|277.03|279.83|277.43|279.43|277.03|0
1649401670000|2022-04-08 07:07:50|279.83|277.43|279.83|277.43|280.02|277.62|279.83|277.43|0
1649401680000|2022-04-08 07:08:00|279.73|277.33|279.63|277.23|279.83|277.43|279.63|277.23|0
1649401690000|2022-04-08 07:08:10|279.83|277.43|279.73|277.33|279.83|277.43|279.73|277.33|0
1649401700000|2022-04-08 07:08:20|279.83|277.43|279.63|277.23|279.83|277.43|279.63|277.23|0
1649401710000|2022-04-08 07:08:30|279.23|276.83|278.45|276.05|279.23|276.83|278.45|276.05|0
1649401720000|2022-04-08 07:08:40|278.25|275.85|278.25|275.85|278.25|275.85|278.25|275.85|0
1649401730000|2022-04-08 07:08:50|278.45|276.05|278.25|275.85|278.45|276.05|278.25|275.85|0
1649401740000|2022-04-08 07:09:00|278.45|276.05|278.64|276.24|278.84|276.44|278.45|276.05|0
1649401750000|2022-04-08 07:09:10|279.23|276.83|279.43|277.03|279.43|277.03|279.23|276.83|0
1649401760000|2022-04-08 07:09:20|279.34|276.94|278.84|276.44|279.34|276.94|278.84|276.44|0
1649401770000|2022-04-08 07:09:30|279.04|276.64|279.04|276.64|279.23|276.83|279.04|276.64|0
1649401780000|2022-04-08 07:09:40|279.23|276.83|278.64|276.24|279.23|276.83|278.64|276.24|0
1649401790000|2022-04-08 07:09:50|278.84|276.44|279.23|276.83|279.23|276.83|278.84|276.44|0
1649401800000|2022-04-08 07:10:00|279.04|276.64|279.04|276.64|279.14|276.74|279.04|276.64|0
1649401810000|2022-04-08 07:10:10|279.63|277.23|279.43|277.03|279.63|277.23|279.43|277.03|0
1649401820000|2022-04-08 07:10:20|279.23|276.83|279.23|276.83|279.43|277.03|279.23|276.83|0
1649401830000|2022-04-08 07:10:30|279.04|276.64|278.05|275.65|279.04|276.64|278.05|275.65|0
1649401840000|2022-04-08 07:10:40|277.86|275.46|277.46|275.06|277.86|275.46|277.46|275.06|0
1649401850000|2022-04-08 07:10:50|277.66|275.26|277.27|274.87|277.66|275.26|277.27|274.87|0
1649401860000|2022-04-08 07:11:00|277.76|275.36|277.86|275.46|277.86|275.46|277.76|275.36|0
1649401870000|2022-04-08 07:11:10|277.96|275.56|278.05|275.65|278.05|275.65|277.96|275.56|0
1649401880000|2022-04-08 07:11:20|277.96|275.56|278.15|275.75|278.15|275.75|277.96|275.56|0
1649401890000|2022-04-08 07:11:30|278.05|275.65|278.05|275.65|278.25|275.85|278.05|275.65|0
1649401900000|2022-04-08 07:11:40|278.25|275.85|277.86|275.46|278.25|275.85|277.86|275.46|0
1649401910000|2022-04-08 07:11:50|277.96|275.56|277.86|275.46|277.96|275.56|277.66|275.26|0
1649401920000|2022-04-08 07:12:00|277.66|275.26|277.27|274.87|277.66|275.26|277.07|274.67|0
1649401930000|2022-04-08 07:12:10|277.17|274.77|277.46|275.06|277.46|275.06|277.17|274.77|0
1649401940000|2022-04-08 07:12:20|277.27|274.87|277.17|274.77|277.27|274.87|277.07|274.67|0
1649401950000|2022-04-08 07:12:30|277.07|274.67|276.78|274.38|277.07|274.67|276.68|274.28|0
1649401960000|2022-04-08 07:12:40|276.87|274.47|276.87|274.47|276.87|274.47|276.87|274.47|0
1649401970000|2022-04-08 07:12:50|277.07|274.67|276.87|274.47|277.07|274.67|276.78|274.38|0
1649401980000|2022-04-08 07:13:00|277.07|274.67|277.27|274.87|277.27|274.87|277.07|274.67|0
1649401990000|2022-04-08 07:13:10|277.46|275.06|276.87|274.47|277.46|275.06|276.87|274.47|0
1649402010000|2022-04-08 07:13:30|276.97|274.57|276.78|274.38|277.07|274.67|276.78|274.38|0
1649402020000|2022-04-08 07:13:40|276.87|274.47|276.58|274.18|276.87|274.47|276.58|274.18|0
1649402030000|2022-04-08 07:13:50|276.78|274.38|276.58|274.18|276.78|274.38|276.58|274.18|0
1649402040000|2022-04-08 07:14:00|276.48|274.08|276.48|274.08|276.48|274.08|276.28|273.88|0
1649402050000|2022-04-08 07:14:10|276.28|273.88|276.48|274.08|276.48|274.08|276.28|273.88|0
1649402060000|2022-04-08 07:14:20|276.68|274.28|276.58|274.18|276.68|274.28|276.48|274.08|0
1649402070000|2022-04-08 07:14:30|276.48|274.08|276.28|273.88|276.48|274.08|276.19|273.79|0
1649402080000|2022-04-08 07:14:40|276.19|273.79|276.28|273.88|276.48|274.08|276.19|273.79|0
1649402090000|2022-04-08 07:14:50|276.48|274.08|276.87|274.47|276.87|274.47|276.48|274.08|0
1649402100000|2022-04-08 07:15:00|276.78|274.38|277.17|274.77|277.17|274.77|276.68|274.28|0
1649402110000|2022-04-08 07:15:10|277.07|274.67|277.76|275.36|277.76|275.36|277.07|274.67|0
1649402120000|2022-04-08 07:15:20|278.05|275.65|278.64|276.24|278.64|276.24|277.85|275.45|0
1649402130000|2022-04-08 07:15:30|278.94|276.54|278.84|276.44|279.03|276.63|278.84|276.44|0
1649402140000|2022-04-08 07:15:40|278.74|276.34|278.64|276.24|278.84|276.44|278.64|276.24|0
1649402150000|2022-04-08 07:15:50|278.84|276.44|278.64|276.24|278.84|276.44|278.64|276.24|0
1649402160000|2022-04-08 07:16:00|278.55|276.15|279.23|276.83|279.23|276.83|278.55|276.15|0
1649402170000|2022-04-08 07:16:10|279.63|277.23|279.43|277.03|279.82|277.42|279.43|277.03|0
1649402180000|2022-04-08 07:16:20|279.63|277.23|279.03|276.63|279.63|277.23|279.03|276.63|0
1649402190000|2022-04-08 07:16:30|279.23|276.83|279.23|276.83|279.23|276.83|279.23|276.83|0
1649402200000|2022-04-08 07:16:40|279.43|277.03|279.14|276.74|279.43|277.03|279.03|276.63|0
1649402210000|2022-04-08 07:16:50|279.03|276.63|279.23|276.83|279.23|276.83|279.03|276.63|0
1649402220000|2022-04-08 07:17:00|279.03|276.63|278.84|276.44|279.03|276.63|278.84|276.44|0
1649402230000|2022-04-08 07:17:10|278.64|276.24|278.74|276.34|278.84|276.44|278.64|276.24|0
1649402240000|2022-04-08 07:17:20|278.64|276.24|278.84|276.44|278.84|276.44|278.64|276.24|0
1649402250000|2022-04-08 07:17:30|279.14|276.74|279.03|276.63|279.14|276.74|279.03|276.63|0
1649402260000|2022-04-08 07:17:40|279.14|276.74|279.03|276.63|279.43|277.03|279.03|276.63|0
1649402270000|2022-04-08 07:17:50|278.84|276.44|279.03|276.63|279.03|276.63|278.84|276.44|0
1649402280000|2022-04-08 07:18:00|279.23|276.83|279.03|276.63|279.23|276.83|278.94|276.54|0
1649402290000|2022-04-08 07:18:10|278.84|276.44|279.03|276.63|279.23|276.83|278.84|276.44|0
1649402300000|2022-04-08 07:18:20|279.23|276.83|279.03|276.63|279.23|276.83|279.03|276.63|0
1649402310000|2022-04-08 07:18:30|278.84|276.44|278.64|276.24|278.84|276.44|278.64|276.24|0
1649402320000|2022-04-08 07:18:40|278.44|276.04|278.54|276.14|278.54|276.14|278.44|276.04|0
1649402330000|2022-04-08 07:18:50|278.44|276.04|278.25|275.85|278.44|276.04|277.85|275.45|0
1649402340000|2022-04-08 07:19:00|278.05|275.65|278.05|275.65|278.05|275.65|277.85|275.45|0
1649402360000|2022-04-08 07:19:20|277.85|275.45|277.85|275.45|277.95|275.55|277.85|275.45|0
1649402370000|2022-04-08 07:19:30|277.95|275.55|277.85|275.45|277.95|275.55|277.66|275.26|0
1649402380000|2022-04-08 07:19:40|277.46|275.06|277.56|275.16|277.66|275.26|277.46|275.06|0
1649402390000|2022-04-08 07:19:50|277.66|275.26|277.85|275.45|278.05|275.65|277.66|275.26|0
1649402400000|2022-04-08 07:20:00|277.76|275.36|277.85|275.45|277.85|275.45|277.46|275.06|0
1649402410000|2022-04-08 07:20:10|278.05|275.65|278.35|275.95|278.35|275.95|278.05|275.65|0
1649402420000|2022-04-08 07:20:20|278.05|275.65|277.85|275.45|278.05|275.65|277.76|275.36|0
1649402430000|2022-04-08 07:20:30|277.66|275.26|277.85|275.45|277.85|275.45|277.66|275.26|0
1649402440000|2022-04-08 07:20:40|277.95|275.55|277.95|275.55|278.05|275.65|277.95|275.55|0
1649402450000|2022-04-08 07:20:50|277.65|275.25|277.65|275.25|277.76|275.36|277.65|275.25|0
1649402460000|2022-04-08 07:21:00|277.46|275.06|277.07|274.67|277.46|275.06|276.87|274.47|0
1649402470000|2022-04-08 07:21:10|276.97|274.57|277.07|274.67|277.07|274.67|276.97|274.57|0
1649402480000|2022-04-08 07:21:20|276.87|274.47|276.28|273.88|276.87|274.47|276.28|273.88|0
1649402490000|2022-04-08 07:21:30|276.48|274.08|276.48|274.08|276.48|274.08|276.48|274.08|0
1649402500000|2022-04-08 07:21:40|276.28|273.88|276.08|273.68|276.28|273.88|276.08|273.68|0
1649402510000|2022-04-08 07:21:50|275.3|272.9|275.5|273.1|275.69|273.29|275.3|272.9|0
1649402520000|2022-04-08 07:22:00|275.69|273.29|275.69|273.29|275.69|273.29|275.69|273.29|0
1649402530000|2022-04-08 07:22:10|275.5|273.1|275.5|273.1|275.5|273.1|275.5|273.1|0
1649402540000|2022-04-08 07:22:20|275.21|272.81|275.89|273.49|275.89|273.49|275.21|272.81|0
1649402550000|2022-04-08 07:22:30|276.08|273.68|276.08|273.68|276.08|273.68|275.89|273.49|0
1649402560000|2022-04-08 07:22:40|276.28|273.88|276.28|273.88|276.28|273.88|276.28|273.88|0
1649402570000|2022-04-08 07:22:50|276.48|274.08|276.58|274.18|276.87|274.47|276.48|274.08|0
1649402580000|2022-04-08 07:23:00|276.67|274.27|276.87|274.47|276.87|274.47|276.67|274.27|0
1649402590000|2022-04-08 07:23:10|276.67|274.27|276.97|274.57|277.06|274.66|276.67|274.27|0
1649402600000|2022-04-08 07:23:20|276.87|274.47|277.06|274.66|277.06|274.66|276.87|274.47|0
1649402610000|2022-04-08 07:23:30|276.87|274.47|275.69|273.29|276.87|274.47|275.5|273.1|0
1649402620000|2022-04-08 07:23:40|275.89|273.49|275.89|273.49|275.89|273.49|275.89|273.49|0
1649402630000|2022-04-08 07:23:50|276.08|273.68|276.08|273.68|276.08|273.68|275.89|273.49|0
1649402640000|2022-04-08 07:24:00|275.99|273.59|275.99|273.59|275.99|273.59|275.99|273.59|0
1649402650000|2022-04-08 07:24:10|276.28|273.88|276.97|274.57|276.97|274.57|276.28|273.88|0
1649402660000|2022-04-08 07:24:20|277.06|274.66|277.06|274.66|277.06|274.66|276.87|274.47|0
1649402670000|2022-04-08 07:24:30|276.87|274.47|276.97|274.57|276.97|274.57|276.87|274.47|0
1649402680000|2022-04-08 07:24:40|277.06|274.66|277.46|275.06|277.46|275.06|277.06|274.66|0
1649402690000|2022-04-08 07:24:50|277.36|274.96|277.36|274.96|277.36|274.96|277.26|274.86|0
1649402700000|2022-04-08 07:25:00|277.46|275.06|277.26|274.86|277.46|275.06|277.26|274.86|0
1649402710000|2022-04-08 07:25:10|277.46|275.06|277.46|275.06|277.46|275.06|277.46|275.06|0
1649402720000|2022-04-08 07:25:20|277.65|275.25|278.05|275.65|278.05|275.65|277.46|275.06|0
1649402730000|2022-04-08 07:25:30|278.24|275.84|278.24|275.84|278.24|275.84|278.05|275.65|0
1649402740000|2022-04-08 07:25:40|278.05|275.65|277.76|275.36|278.05|275.65|277.76|275.36|0
1649402750000|2022-04-08 07:25:50|277.95|275.55|278.24|275.84|278.24|275.84|277.95|275.55|0
1649402760000|2022-04-08 07:26:00|278.44|276.04|278.24|275.84|278.44|276.04|278.05|275.65|0
1649402770000|2022-04-08 07:26:10|278.15|275.75|278.05|275.65|278.24|275.84|278.05|275.65|0
1649402780000|2022-04-08 07:26:20|277.95|275.55|278.05|275.65|278.15|275.75|277.95|275.55|0
1649402790000|2022-04-08 07:26:30|277.85|275.45|278.05|275.65|278.05|275.65|277.85|275.45|0
1649402800000|2022-04-08 07:26:40|277.75|275.35|277.65|275.25|277.85|275.45|277.65|275.25|0
1649402810000|2022-04-08 07:26:50|277.46|275.06|277.26|274.86|277.46|275.06|277.26|274.86|0
1649402820000|2022-04-08 07:27:00|276.97|274.57|276.77|274.37|277.17|274.77|276.77|274.37|0
1649402830000|2022-04-08 07:27:10|276.67|274.27|276.77|274.37|276.77|274.37|276.67|274.27|0
1649402840000|2022-04-08 07:27:20|277.26|274.86|277.56|275.16|277.56|275.16|277.26|274.86|0
1649402850000|2022-04-08 07:27:30|277.65|275.25|277.85|275.45|277.85|275.45|277.65|275.25|0
1649402860000|2022-04-08 07:27:40|278.05|275.65|278.24|275.84|278.24|275.84|278.05|275.65|0
1649402870000|2022-04-08 07:27:50|278.34|275.94|278.24|275.84|278.34|275.94|278.24|275.84|0
1649402880000|2022-04-08 07:28:00|277.46|275.06|278.64|276.24|278.64|276.24|277.46|275.06|0
1649402890000|2022-04-08 07:28:10|278.54|276.14|278.44|276.04|278.54|276.14|278.44|276.04|0
1649402900000|2022-04-08 07:28:20|277.85|275.45|277.85|275.45|277.85|275.45|277.85|275.45|0
1649402910000|2022-04-08 07:28:30|278.04|275.64|277.85|275.45|278.04|275.64|277.85|275.45|0
1649402920000|2022-04-08 07:28:40|277.65|275.25|277.26|274.86|277.65|275.25|277.26|274.86|0
1649402930000|2022-04-08 07:28:50|277.36|274.96|277.46|275.06|277.46|275.06|277.26|274.86|0
1649402940000|2022-04-08 07:29:00|277.85|275.45|278.04|275.64|278.04|275.64|277.85|275.45|0
1649402950000|2022-04-08 07:29:10|277.85|275.45|278.04|275.64|278.24|275.84|277.85|275.45|0
1649402960000|2022-04-08 07:29:20|277.85|275.45|277.65|275.25|277.85|275.45|277.65|275.25|0
1649402970000|2022-04-08 07:29:30|277.45|275.05|277.65|275.25|277.65|275.25|277.26|274.86|0
1649402980000|2022-04-08 07:29:40|277.45|275.05|277.56|275.16|277.56|275.16|277.45|275.05|0
1649402990000|2022-04-08 07:29:50|277.45|275.05|277.45|275.05|277.45|275.05|277.45|275.05|0
1649403000000|2022-04-08 07:30:00|277.56|275.16|278.04|275.64|278.04|275.64|277.56|275.16|0
1649403010000|2022-04-08 07:30:10|277.85|275.45|277.85|275.45|277.85|275.45|277.85|275.45|0
1649403020000|2022-04-08 07:30:20|277.95|275.55|278.83|276.43|278.83|276.43|277.95|275.55|0
1649403030000|2022-04-08 07:30:30|278.63|276.23|278.83|276.43|278.93|276.53|278.63|276.23|0
1649403040000|2022-04-08 07:30:40|279.03|276.63|278.83|276.43|279.03|276.63|278.83|276.43|0
1649403050000|2022-04-08 07:30:50|279.03|276.63|279.22|276.82|279.22|276.82|279.03|276.63|0
1649403060000|2022-04-08 07:31:00|279.52|277.12|279.22|276.82|279.52|277.12|279.22|276.82|0
1649403070000|2022-04-08 07:31:10|279.13|276.73|278.63|276.23|279.13|276.73|278.63|276.23|0
1649403080000|2022-04-08 07:31:20|278.54|276.14|278.83|276.43|278.83|276.43|278.54|276.14|0
1649403090000|2022-04-08 07:31:30|278.63|276.23|278.63|276.23|278.63|276.23|278.63|276.23|0
1649403100000|2022-04-08 07:31:40|278.83|276.43|278.83|276.43|278.83|276.43|278.83|276.43|0
1649403110000|2022-04-08 07:31:50|278.74|276.34|278.63|276.23|278.74|276.34|278.63|276.23|0
1649403120000|2022-04-08 07:32:00|278.54|276.14|278.24|275.84|278.54|276.14|278.24|275.84|0
1649403130000|2022-04-08 07:32:10|278.44|276.04|278.24|275.84|278.44|276.04|278.24|275.84|0
1649403140000|2022-04-08 07:32:20|278.04|275.64|277.85|275.45|278.04|275.64|277.65|275.25|0
1649403150000|2022-04-08 07:32:30|278.04|275.64|277.85|275.45|278.04|275.64|277.85|275.45|0
1649403160000|2022-04-08 07:32:40|277.65|275.25|277.85|275.45|277.85|275.45|277.45|275.05|0
1649403170000|2022-04-08 07:32:50|277.65|275.25|277.45|275.05|277.65|275.25|277.45|275.05|0
1649403180000|2022-04-08 07:33:00|277.26|274.86|277.45|275.05|277.45|275.05|277.26|274.86|0
1649403190000|2022-04-08 07:33:10|277.36|274.96|277.36|274.96|277.36|274.96|277.36|274.96|0
1649403200000|2022-04-08 07:33:20|277.45|275.05|277.26|274.86|277.45|275.05|277.26|274.86|0
1649403210000|2022-04-08 07:33:30|277.16|274.76|277.06|274.66|277.16|274.76|277.06|274.66|0
1649403220000|2022-04-08 07:33:40|277.26|274.86|277.06|274.66|277.26|274.86|277.06|274.66|0
1649403230000|2022-04-08 07:33:50|277.16|274.76|277.26|274.86|277.26|274.86|277.06|274.66|0
1649403240000|2022-04-08 07:34:00|277.56|275.16|277.36|274.96|277.56|275.16|277.36|274.96|0
1649403250000|2022-04-08 07:34:10|277.45|275.05|277.45|275.05|277.45|275.05|277.36|274.96|0
1649403260000|2022-04-08 07:34:20|277.65|275.25|277.65|275.25|277.85|275.45|277.65|275.25|0
1649403270000|2022-04-08 07:34:30|277.55|275.15|277.65|275.25|277.75|275.35|277.55|275.15|0
1649403280000|2022-04-08 07:34:40|277.45|275.05|277.16|274.76|277.45|275.05|277.16|274.76|0
1649403290000|2022-04-08 07:34:50|277.26|274.86|277.45|275.05|277.45|275.05|277.26|274.86|0
1649403300000|2022-04-08 07:35:00|277.26|274.86|276.47|274.07|277.26|274.86|276.47|274.07|0
1649403310000|2022-04-08 07:35:10|276.67|274.27|276.86|274.46|276.86|274.46|276.67|274.27|0
1649403320000|2022-04-08 07:35:20|277.06|274.66|276.67|274.27|277.06|274.66|276.67|274.27|0
1649403330000|2022-04-08 07:35:30|276.47|274.07|276.47|274.07|276.57|274.17|276.47|274.07|0
1649403350000|2022-04-08 07:35:50|276.27|273.87|275.59|273.19|276.27|273.87|275.59|273.19|0
1649403360000|2022-04-08 07:36:00|275.69|273.29|276.47|274.07|276.47|274.07|275.69|273.29|0
1649403370000|2022-04-08 07:36:10|276.27|273.87|276.47|274.07|276.47|274.07|276.27|273.87|0
1649403380000|2022-04-08 07:36:20|276.27|273.87|277.06|274.66|277.06|274.66|276.27|273.87|0
1649403390000|2022-04-08 07:36:30|276.86|274.46|276.86|274.46|277.06|274.66|276.86|274.46|0
1649403400000|2022-04-08 07:36:40|276.77|274.37|276.67|274.27|276.86|274.46|276.67|274.27|0
1649403410000|2022-04-08 07:36:50|276.47|274.07|276.47|274.07|276.47|274.07|276.47|274.07|0
1649403420000|2022-04-08 07:37:00|276.67|274.27|276.08|273.68|276.67|274.27|276.08|273.68|0
1649403430000|2022-04-08 07:37:10|275.88|273.48|276.08|273.68|276.08|273.68|275.88|273.48|0
1649403450000|2022-04-08 07:37:30|276.27|273.87|276.27|273.87|276.27|273.87|276.27|273.87|0
1649403460000|2022-04-08 07:37:40|276.08|273.68|276.21|273.81|276.21|273.81|275.69|273.29|0
1649403470000|2022-04-08 07:37:50|275.43|273.03|275.62|273.22|275.62|273.22|275.43|273.03|0
1649403480000|2022-04-08 07:38:00|275.43|273.03|274.45|272.05|275.43|273.03|274.45|272.05|0
1649403490000|2022-04-08 07:38:10|274.36|271.96|273.48|271.08|274.36|271.96|273.48|271.08|0
1649403510000|2022-04-08 07:38:30|273.67|271.27|273.48|271.08|273.67|271.27|273.48|271.08|0
1649403520000|2022-04-08 07:38:40|273.67|271.27|273.48|271.08|273.67|271.27|273.48|271.08|0
1649403530000|2022-04-08 07:38:50|273.87|271.47|273.77|271.37|273.87|271.47|273.77|271.37|0
1649403540000|2022-04-08 07:39:00|273.58|271.18|273.48|271.08|273.58|271.18|273.48|271.08|0
1649403550000|2022-04-08 07:39:10|273.67|271.27|273.87|271.47|273.87|271.47|273.67|271.27|0
1649403560000|2022-04-08 07:39:20|273.67|271.27|273.87|271.47|273.87|271.47|273.67|271.27|0
1649403570000|2022-04-08 07:39:30|273.48|271.08|273.48|271.08|273.48|271.08|273.48|271.08|0
1649403580000|2022-04-08 07:39:40|273.67|271.27|273.48|271.08|273.67|271.27|273.48|271.08|0
1649403590000|2022-04-08 07:39:50|273.67|271.27|273.67|271.27|273.67|271.27|273.48|271.08|0
1649403600000|2022-04-08 07:40:00|273.48|271.08|273.28|270.88|273.48|271.08|273.28|270.88|0
1649403610000|2022-04-08 07:40:10|273.48|271.08|273.48|271.08|273.48|271.08|273.28|270.88|0
1649403620000|2022-04-08 07:40:20|273.28|270.88|273.48|271.08|273.58|271.18|273.28|270.88|0
1649403640000|2022-04-08 07:40:40|273.58|271.18|273.28|270.88|273.58|271.18|273.28|270.88|0
1649403650000|2022-04-08 07:40:50|273.48|271.08|273.48|271.08|273.48|271.08|273.48|271.08|0
1649403660000|2022-04-08 07:41:00|273.28|270.88|273.48|271.08|273.48|271.08|273.28|270.88|0
1649403670000|2022-04-08 07:41:10|273.47|271.07|273.87|271.47|273.87|271.47|273.47|271.07|0
1649403680000|2022-04-08 07:41:20|274.26|271.86|274.26|271.86|274.26|271.86|274.06|271.66|0
1649403690000|2022-04-08 07:41:30|274.06|271.66|274.06|271.66|274.06|271.66|274.06|271.66|0
1649403700000|2022-04-08 07:41:40|274.26|271.86|274.45|272.05|274.45|272.05|274.26|271.86|0
1649403710000|2022-04-08 07:41:50|274.84|272.44|274.26|271.86|274.84|272.44|274.26|271.86|0
1649403720000|2022-04-08 07:42:00|274.45|272.05|274.45|272.05|274.45|272.05|274.45|272.05|0
1649403730000|2022-04-08 07:42:10|274.26|271.86|273.87|271.47|274.26|271.86|273.87|271.47|0
1649403740000|2022-04-08 07:42:20|273.67|271.27|273.08|270.68|273.67|271.27|273.08|270.68|0
1649403750000|2022-04-08 07:42:30|273.28|270.88|273.28|270.88|273.28|270.88|273.28|270.88|0
1649403760000|2022-04-08 07:42:40|273.47|271.07|273.47|271.07|273.47|271.07|273.47|271.07|0
1649403770000|2022-04-08 07:42:50|273.28|270.88|273.28|270.88|273.28|270.88|273.28|270.88|0
1649403780000|2022-04-08 07:43:00|273.08|270.68|273.08|270.68|273.08|270.68|273.08|270.68|0
1649403790000|2022-04-08 07:43:10|273.28|270.88|273.47|271.07|273.47|271.07|273.28|270.88|0
1649403800000|2022-04-08 07:43:20|273.38|270.98|273.47|271.07|273.47|271.07|273.38|270.98|0
1649403810000|2022-04-08 07:43:30|273.67|271.27|273.67|271.27|273.67|271.27|273.58|271.18|0
1649403820000|2022-04-08 07:43:40|273.47|271.07|273.28|270.88|273.47|271.07|273.28|270.88|0
1649403830000|2022-04-08 07:43:50|273.08|270.68|272.89|270.49|273.08|270.68|272.89|270.49|0
1649403840000|2022-04-08 07:44:00|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649403850000|2022-04-08 07:44:10|272.89|270.49|273.28|270.88|273.28|270.88|272.89|270.49|0
1649403860000|2022-04-08 07:44:20|273.38|270.98|273.47|271.07|273.47|271.07|273.28|270.88|0
1649403870000|2022-04-08 07:44:30|273.28|270.88|273.47|271.07|273.47|271.07|273.28|270.88|0
1649403880000|2022-04-08 07:44:40|273.28|270.88|273.28|270.88|273.28|270.88|273.28|270.88|0
1649403890000|2022-04-08 07:44:50|273.08|270.68|273.18|270.78|273.28|270.88|273.08|270.68|0
1649403900000|2022-04-08 07:45:00|273.28|270.88|273.28|270.88|273.47|271.07|273.28|270.88|0
1649403910000|2022-04-08 07:45:10|273.47|271.07|274.65|272.25|274.65|272.25|273.47|271.07|0
1649403920000|2022-04-08 07:45:20|274.36|271.96|274.25|271.85|274.36|271.96|274.25|271.85|0
1649403930000|2022-04-08 07:45:30|274.65|272.25|274.84|272.44|274.84|272.44|274.65|272.25|0
1649403940000|2022-04-08 07:45:40|274.94|272.54|275.04|272.64|275.04|272.64|274.94|272.54|0
1649403950000|2022-04-08 07:45:50|274.84|272.44|275.04|272.64|275.04|272.64|274.84|272.44|0
1649403960000|2022-04-08 07:46:00|275.23|272.83|275.43|273.03|275.43|273.03|275.23|272.83|0
1649403970000|2022-04-08 07:46:10|275.62|273.22|275.53|273.13|275.62|273.22|275.53|273.13|0
1649403980000|2022-04-08 07:46:20|275.43|273.03|275.43|273.03|275.43|273.03|275.43|273.03|0
1649403990000|2022-04-08 07:46:30|275.04|272.64|275.33|272.93|275.33|272.93|275.04|272.64|0
1649404000000|2022-04-08 07:46:40|275.23|272.83|275.23|272.83|275.33|272.93|275.23|272.83|0
1649404010000|2022-04-08 07:46:50|275.43|273.03|275.43|273.03|275.43|273.03|275.33|272.93|0
1649404020000|2022-04-08 07:47:00|275.53|273.13|275.33|272.93|275.53|273.13|275.33|272.93|0
1649404030000|2022-04-08 07:47:10|275.43|273.03|275.62|273.22|275.62|273.22|275.43|273.03|0
1649404040000|2022-04-08 07:47:20|275.43|273.03|275.53|273.13|275.53|273.13|275.43|273.03|0
1649404050000|2022-04-08 07:47:30|275.43|273.03|275.62|273.22|275.62|273.22|275.43|273.03|0
1649404060000|2022-04-08 07:47:40|275.73|273.33|275.62|273.22|275.73|273.33|275.62|273.22|0
1649404070000|2022-04-08 07:47:50|275.53|273.13|275.53|273.13|275.53|273.13|275.53|273.13|0
1649404080000|2022-04-08 07:48:00|275.43|273.03|275.62|273.22|275.62|273.22|275.43|273.03|0
1649404090000|2022-04-08 07:48:10|275.43|273.03|275.23|272.83|275.43|273.03|275.14|272.74|0
1649404100000|2022-04-08 07:48:20|275.04|272.64|275.23|272.83|275.23|272.83|275.04|272.64|0
1649404120000|2022-04-08 07:48:40|275.43|273.03|275.33|272.93|275.43|273.03|275.23|272.83|0
1649404130000|2022-04-08 07:48:50|275.23|272.83|274.84|272.44|275.23|272.83|274.84|272.44|0
1649404140000|2022-04-08 07:49:00|275.04|272.64|274.94|272.54|275.04|272.64|274.94|272.54|0
1649404150000|2022-04-08 07:49:10|275.04|272.64|275.04|272.64|275.04|272.64|274.94|272.54|0
1649404160000|2022-04-08 07:49:20|274.84|272.44|274.75|272.35|275.04|272.64|274.75|272.35|0
1649404170000|2022-04-08 07:49:30|274.64|272.24|274.25|271.85|274.64|272.24|274.25|271.85|0
1649404180000|2022-04-08 07:49:40|274.06|271.66|274.25|271.85|274.25|271.85|274.06|271.66|0
1649404190000|2022-04-08 07:49:50|274.45|272.05|274.55|272.15|274.64|272.24|274.45|272.05|0
1649404200000|2022-04-08 07:50:00|274.45|272.05|274.25|271.85|274.45|272.05|274.25|271.85|0
1649404210000|2022-04-08 07:50:10|273.86|271.46|273.86|271.46|273.86|271.46|273.86|271.46|0
1649404220000|2022-04-08 07:50:20|274.06|271.66|274.06|271.66|274.06|271.66|273.67|271.27|0
1649404230000|2022-04-08 07:50:30|273.86|271.46|274.25|271.85|274.25|271.85|273.86|271.46|0
1649404240000|2022-04-08 07:50:40|273.96|271.56|273.86|271.46|273.96|271.56|273.86|271.46|0
1649404250000|2022-04-08 07:50:50|273.67|271.27|273.86|271.46|273.86|271.46|273.67|271.27|0
1649404260000|2022-04-08 07:51:00|273.96|271.56|273.47|271.07|274.06|271.66|273.47|271.07|0
1649404270000|2022-04-08 07:51:10|273.67|271.27|273.57|271.17|273.67|271.27|273.57|271.17|0
1649404280000|2022-04-08 07:51:20|273.47|271.07|273.57|271.17|273.57|271.17|273.47|271.07|0
1649404290000|2022-04-08 07:51:30|273.38|270.98|272.89|270.49|273.38|270.98|272.89|270.49|0
1649404300000|2022-04-08 07:51:40|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649404310000|2022-04-08 07:51:50|272.3|269.9|272.5|270.1|272.5|270.1|272.11|269.71|0
1649404320000|2022-04-08 07:52:00|272.69|270.29|272.3|269.9|272.69|270.29|272.3|269.9|0
1649404330000|2022-04-08 07:52:10|272.5|270.1|272.88|270.48|272.88|270.48|272.5|270.1|0
1649404340000|2022-04-08 07:52:20|272.69|270.29|272.88|270.48|272.88|270.48|272.69|270.29|0
1649404350000|2022-04-08 07:52:30|272.69|270.29|272.88|270.48|272.88|270.48|272.6|270.2|0
1649404360000|2022-04-08 07:52:40|273.08|270.68|273.67|271.27|273.67|271.27|273.08|270.68|0
1649404370000|2022-04-08 07:52:50|273.47|271.07|273.47|271.07|273.67|271.27|273.47|271.07|0
1649404380000|2022-04-08 07:53:00|273.27|270.87|273.38|270.98|273.38|270.98|273.27|270.87|0
1649404390000|2022-04-08 07:53:10|273.27|270.87|273.47|271.07|273.47|271.07|273.27|270.87|0
1649404400000|2022-04-08 07:53:20|273.38|270.98|273.18|270.78|273.38|270.98|273.18|270.78|0
1649404410000|2022-04-08 07:53:30|272.69|270.29|272.49|270.09|272.69|270.29|272.49|270.09|0
1649404420000|2022-04-08 07:53:40|271.72|269.32|272.1|269.7|272.1|269.7|271.72|269.32|0
1649404430000|2022-04-08 07:53:50|272.3|269.9|272.1|269.7|272.3|269.9|272.1|269.7|0
1649404440000|2022-04-08 07:54:00|272.3|269.9|272.49|270.09|272.69|270.29|272.3|269.9|0
1649404450000|2022-04-08 07:54:10|272.88|270.48|272.49|270.09|272.88|270.48|272.4|270|0
1649404460000|2022-04-08 07:54:20|272.6|270.2|272.69|270.29|272.69|270.29|272.6|270.2|0
1649404470000|2022-04-08 07:54:30|272.49|270.09|273.27|270.87|273.27|270.87|272.49|270.09|0
1649404480000|2022-04-08 07:54:40|273.08|270.68|273.27|270.87|273.27|270.87|272.88|270.48|0
1649404490000|2022-04-08 07:54:50|273.38|270.98|273.47|271.07|273.47|271.07|273.27|270.87|0
1649404500000|2022-04-08 07:55:00|273.27|270.87|273.27|270.87|273.47|271.07|273.27|270.87|0
1649404510000|2022-04-08 07:55:10|273.47|271.07|273.47|271.07|273.47|271.07|273.27|270.87|0
1649404520000|2022-04-08 07:55:20|273.27|270.87|273.47|271.07|273.66|271.26|273.27|270.87|0
1649404530000|2022-04-08 07:55:30|273.66|271.26|273.66|271.26|273.66|271.26|273.66|271.26|0
1649404540000|2022-04-08 07:55:40|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1649404550000|2022-04-08 07:55:50|273.47|271.07|273.66|271.26|273.66|271.26|273.38|270.98|0
1649404560000|2022-04-08 07:56:00|273.47|271.07|273.66|271.26|273.66|271.26|273.47|271.07|0
1649404570000|2022-04-08 07:56:10|273.47|271.07|273.27|270.87|273.47|271.07|273.27|270.87|0
1649404580000|2022-04-08 07:56:20|273.37|270.97|273.08|270.68|273.37|270.97|273.08|270.68|0
1649404590000|2022-04-08 07:56:30|272.88|270.48|272.79|270.39|272.88|270.48|272.79|270.39|0
1649404600000|2022-04-08 07:56:40|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649404620000|2022-04-08 07:57:00|272.79|270.39|272.79|270.39|272.98|270.58|272.79|270.39|0
1649404630000|2022-04-08 07:57:10|272.88|270.48|272.69|270.29|272.88|270.48|272.69|270.29|0
1649404640000|2022-04-08 07:57:20|272.88|270.48|273.08|270.68|273.08|270.68|272.88|270.48|0
1649404650000|2022-04-08 07:57:30|273.27|270.87|273.27|270.87|273.27|270.87|273.27|270.87|0
1649404670000|2022-04-08 07:57:50|272.88|270.48|272.79|270.39|272.88|270.48|272.79|270.39|0
1649404680000|2022-04-08 07:58:00|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649404690000|2022-04-08 07:58:10|272.49|270.09|272.3|269.9|272.59|270.19|272.3|269.9|0
1649404700000|2022-04-08 07:58:20|272.49|270.09|272.49|270.09|272.49|270.09|272.3|269.9|0
1649404710000|2022-04-08 07:58:30|272.4|270|272.3|269.9|272.49|270.09|272.3|269.9|0
1649404720000|2022-04-08 07:58:40|272.2|269.8|272.49|270.09|272.49|270.09|272.2|269.8|0
1649404730000|2022-04-08 07:58:50|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649404740000|2022-04-08 07:59:00|272.88|270.48|273.08|270.68|273.08|270.68|272.79|270.39|0
1649404750000|2022-04-08 07:59:10|272.69|270.29|272.69|270.29|272.69|270.29|272.69|270.29|0
1649404760000|2022-04-08 07:59:20|272.79|270.39|272.59|270.19|272.79|270.39|272.49|270.09|0
1649404770000|2022-04-08 07:59:30|272.4|270|272.3|269.9|272.49|270.09|272.3|269.9|0
1649404780000|2022-04-08 07:59:40|272.1|269.7|272.3|269.9|272.3|269.9|272.1|269.7|0
1649404790000|2022-04-08 07:59:50|271.71|269.31|271.71|269.31|271.71|269.31|271.42|269.02|0
1649404800000|2022-04-08 08:00:00|271.91|269.51|271.62|269.22|271.91|269.51|271.62|269.22|0
1649404810000|2022-04-08 08:00:10|271.71|269.31|271.62|269.22|271.71|269.31|271.52|269.12|0
1649404820000|2022-04-08 08:00:20|271.71|269.31|271.71|269.31|271.91|269.51|271.71|269.31|0
1649404830000|2022-04-08 08:00:30|271.32|268.92|271.32|268.92|271.32|268.92|271.32|268.92|0
1649404840000|2022-04-08 08:00:40|271.23|268.83|271.13|268.73|271.32|268.92|271.13|268.73|0
1649404850000|2022-04-08 08:00:50|271.32|268.92|271.13|268.73|271.32|268.92|271.13|268.73|0
1649404860000|2022-04-08 08:01:00|270.93|268.53|270.74|268.34|270.93|268.53|270.35|267.95|0
1649404870000|2022-04-08 08:01:10|271.32|268.92|271.71|269.31|271.91|269.51|271.32|268.92|0
1649404880000|2022-04-08 08:01:20|271.91|269.51|271.71|269.31|271.91|269.51|271.71|269.31|0
1649404890000|2022-04-08 08:01:30|272.1|269.7|271.91|269.51|272.3|269.9|271.91|269.51|0
1649404900000|2022-04-08 08:01:40|271.71|269.31|271.52|269.12|271.71|269.31|271.52|269.12|0
1649404910000|2022-04-08 08:01:50|271.42|269.02|271.13|268.73|271.42|269.02|271.13|268.73|0
1649404920000|2022-04-08 08:02:00|271.23|268.83|271.52|269.12|271.52|269.12|271.23|268.83|0
1649404930000|2022-04-08 08:02:10|271.32|268.92|270.93|268.53|271.32|268.92|270.93|268.53|0
1649404940000|2022-04-08 08:02:20|271.23|268.83|271.42|269.02|271.42|269.02|271.23|268.83|0
1649404950000|2022-04-08 08:02:30|271.52|269.12|271.32|268.92|271.52|269.12|271.32|268.92|0
1649404960000|2022-04-08 08:02:40|271.52|269.12|271.52|269.12|271.52|269.12|271.32|268.92|0
1649404970000|2022-04-08 08:02:50|271.42|269.02|271.13|268.73|271.42|269.02|271.13|268.73|0
1649404980000|2022-04-08 08:03:00|270.93|268.53|270.93|268.53|270.93|268.53|270.74|268.34|0
1649404990000|2022-04-08 08:03:10|270.74|268.34|270.54|268.14|270.74|268.34|270.54|268.14|0
1649405000000|2022-04-08 08:03:20|270.35|267.95|270.54|268.14|270.54|268.14|270.35|267.95|0
1649405010000|2022-04-08 08:03:30|270.74|268.34|270.74|268.34|270.74|268.34|270.74|268.34|0
1649405020000|2022-04-08 08:03:40|270.93|268.53|270.74|268.34|270.93|268.53|270.74|268.34|0
1649405030000|2022-04-08 08:03:50|270.93|268.53|270.74|268.34|270.93|268.53|270.74|268.34|0
1649405040000|2022-04-08 08:04:00|270.84|268.44|271.13|268.73|271.13|268.73|270.74|268.34|0
1649405050000|2022-04-08 08:04:10|271.03|268.63|270.54|268.14|271.03|268.63|270.35|267.95|0
1649405060000|2022-04-08 08:04:20|270.35|267.95|270.35|267.95|270.54|268.14|270.35|267.95|0
1649405070000|2022-04-08 08:04:30|270.16|267.76|270.35|267.95|270.35|267.95|270.16|267.76|0
1649405080000|2022-04-08 08:04:40|270.54|268.14|269.57|267.17|270.54|268.14|269.57|267.17|0
1649405090000|2022-04-08 08:04:50|269.77|267.37|269.57|267.17|269.77|267.37|269.57|267.17|0
1649405100000|2022-04-08 08:05:00|269.38|266.98|269.77|267.37|269.77|267.37|269.38|266.98|0
1649405110000|2022-04-08 08:05:10|269.96|267.56|269.96|267.56|269.96|267.56|269.96|267.56|0
1649405120000|2022-04-08 08:05:20|269.77|267.37|269.77|267.37|269.96|267.56|269.77|267.37|0
1649405130000|2022-04-08 08:05:30|269.87|267.47|269.96|267.56|269.96|267.56|269.77|267.37|0
1649405140000|2022-04-08 08:05:40|270.35|267.95|269.96|267.56|270.35|267.95|269.96|267.56|0
1649405150000|2022-04-08 08:05:50|270.06|267.66|269.96|267.56|270.06|267.66|269.96|267.56|0
1649405160000|2022-04-08 08:06:00|269.77|267.37|269.77|267.37|269.77|267.37|269.77|267.37|0
1649405170000|2022-04-08 08:06:10|269.96|267.56|270.35|267.95|270.35|267.95|269.96|267.56|0
1649405180000|2022-04-08 08:06:20|270.26|267.86|270.35|267.95|270.35|267.95|270.15|267.75|0
1649405190000|2022-04-08 08:06:30|270.15|267.75|270.35|267.95|270.35|267.95|270.15|267.75|0
1649405200000|2022-04-08 08:06:40|270.74|268.34|270.54|268.14|270.74|268.34|270.54|268.14|0
1649405210000|2022-04-08 08:06:50|270.35|267.95|270.26|267.86|270.35|267.95|270.26|267.86|0
1649405220000|2022-04-08 08:07:00|270.15|267.75|269.77|267.37|270.15|267.75|269.77|267.37|0
1649405230000|2022-04-08 08:07:10|269.96|267.56|269.57|267.17|269.96|267.56|269.57|267.17|0
1649405240000|2022-04-08 08:07:20|269.77|267.37|269.96|267.56|269.96|267.56|269.77|267.37|0
1649405250000|2022-04-08 08:07:30|269.77|267.37|269.77|267.37|269.77|267.37|269.77|267.37|0
1649405260000|2022-04-08 08:07:40|269.67|267.27|269.77|267.37|269.77|267.37|269.67|267.27|0
1649405270000|2022-04-08 08:07:50|269.57|267.17|269.77|267.37|269.77|267.37|269.57|267.17|0
1649405280000|2022-04-08 08:08:00|269.57|267.17|269.38|266.98|269.57|267.17|269.38|266.98|0
1649405290000|2022-04-08 08:08:10|269.18|266.78|269.38|266.98|269.38|266.98|269.18|266.78|0
1649405300000|2022-04-08 08:08:20|269.48|267.08|269.38|266.98|269.48|267.08|269.38|266.98|0
1649405310000|2022-04-08 08:08:30|269.18|266.78|269.38|266.98|269.38|266.98|269.18|266.78|0
1649405320000|2022-04-08 08:08:40|269.57|267.17|269.48|267.08|269.57|267.17|269.38|266.98|0
1649405330000|2022-04-08 08:08:50|269.38|266.98|269.91|267.51|269.91|267.51|269.38|266.98|0
1649405340000|2022-04-08 08:09:00|269.53|267.13|269.33|266.93|269.53|267.13|269.14|266.74|0
1649405350000|2022-04-08 08:09:10|269.53|267.13|269.12|266.72|269.72|267.32|269.12|266.72|0
1649405360000|2022-04-08 08:09:20|269.23|266.83|269.51|267.11|269.51|267.11|269.12|266.72|0
1649405370000|2022-04-08 08:09:30|269.32|266.92|269.32|266.92|269.51|267.11|269.32|266.92|0
1649405380000|2022-04-08 08:09:40|269.61|267.21|269.51|267.11|269.61|267.21|269.32|266.92|0
1649405400000|2022-04-08 08:10:00|269.32|266.92|269.51|267.11|269.51|267.11|269.32|266.92|0
1649405410000|2022-04-08 08:10:10|269.71|267.31|269.51|267.11|269.71|267.31|269.51|267.11|0
1649405420000|2022-04-08 08:10:20|269.71|267.31|269.51|267.11|269.71|267.31|269.51|267.11|0
1649405430000|2022-04-08 08:10:30|269.71|267.31|269.42|267.02|269.71|267.31|269.32|266.92|0
1649405440000|2022-04-08 08:10:40|269.51|267.11|269.51|267.11|269.51|267.11|269.32|266.92|0
1649405450000|2022-04-08 08:10:50|269.32|266.92|269.61|267.21|269.61|267.21|269.32|266.92|0
1649405460000|2022-04-08 08:11:00|269.51|267.11|269.42|267.02|269.51|267.11|269.42|267.02|0
1649405470000|2022-04-08 08:11:10|269.32|266.92|269.32|266.92|269.32|266.92|269.32|266.92|0
1649405480000|2022-04-08 08:11:20|269.12|266.72|269.32|266.92|269.32|266.92|269.12|266.72|0
1649405490000|2022-04-08 08:11:30|269.71|267.31|269.32|266.92|269.71|267.31|269.32|266.92|0
1649405500000|2022-04-08 08:11:40|269.12|266.72|269.12|266.72|269.12|266.72|269.12|266.72|0
1649405510000|2022-04-08 08:11:50|269.03|266.63|269.32|266.92|269.32|266.92|269.03|266.63|0
1649405530000|2022-04-08 08:12:10|269.51|267.11|269.42|267.02|269.51|267.11|269.32|266.92|0
1649405540000|2022-04-08 08:12:20|269.32|266.92|269.32|266.92|269.32|266.92|269.32|266.92|0
1649405550000|2022-04-08 08:12:30|269.51|267.11|269.42|267.02|269.51|267.11|269.42|267.02|0
1649405560000|2022-04-08 08:12:40|269.32|266.92|269.42|267.02|269.51|267.11|269.32|266.92|0
1649405570000|2022-04-08 08:12:50|269.32|266.92|269.51|267.11|269.51|267.11|269.32|266.92|0
1649405580000|2022-04-08 08:13:00|269.32|266.92|269.51|267.11|269.51|267.11|269.32|266.92|0
1649405590000|2022-04-08 08:13:10|269.32|266.92|269.32|266.92|269.32|266.92|269.32|266.92|0
1649405600000|2022-04-08 08:13:20|269.7|267.3|269.51|267.11|269.7|267.3|269.51|267.11|0
1649405620000|2022-04-08 08:13:40|269.61|267.21|269.7|267.3|269.7|267.3|269.51|267.11|0
1649405630000|2022-04-08 08:13:50|270.09|267.69|269.9|267.5|270.09|267.69|269.9|267.5|0
1649405640000|2022-04-08 08:14:00|270.09|267.69|270.09|267.69|270.09|267.69|270.09|267.69|0
1649405650000|2022-04-08 08:14:10|270|267.6|270.09|267.69|270.09|267.69|270|267.6|0
1649405670000|2022-04-08 08:14:30|269.9|267.5|269.7|267.3|269.9|267.5|269.7|267.3|0
1649405680000|2022-04-08 08:14:40|269.9|267.5|269.9|267.5|269.9|267.5|269.9|267.5|0
1649405690000|2022-04-08 08:14:50|270.09|267.69|270|267.6|270.09|267.69|270|267.6|0
1649405700000|2022-04-08 08:15:00|270.09|267.69|269.9|267.5|270.09|267.69|269.9|267.5|0
1649405710000|2022-04-08 08:15:10|270.09|267.69|270.29|267.89|270.29|267.89|270.09|267.69|0
1649405720000|2022-04-08 08:15:20|270.39|267.99|270.29|267.89|270.39|267.99|270.29|267.89|0
1649405750000|2022-04-08 08:15:50|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1649405760000|2022-04-08 08:16:00|270.67|268.27|270.87|268.47|270.87|268.47|270.67|268.27|0
1649405770000|2022-04-08 08:16:10|270.67|268.27|270.87|268.47|270.87|268.47|270.67|268.27|0
1649405780000|2022-04-08 08:16:20|270.67|268.27|270.48|268.08|270.67|268.27|270.48|268.08|0
1649405790000|2022-04-08 08:16:30|270.29|267.89|269.9|267.5|270.29|267.89|269.9|267.5|0
1649405800000|2022-04-08 08:16:40|270.09|267.69|270.87|268.47|270.87|268.47|270.09|267.69|0
1649405810000|2022-04-08 08:16:50|270.67|268.27|270.87|268.47|270.87|268.47|270.67|268.27|0
1649405820000|2022-04-08 08:17:00|270.58|268.18|270.48|268.08|270.58|268.18|270.48|268.08|0
1649405830000|2022-04-08 08:17:10|270.67|268.27|270.87|268.47|270.87|268.47|270.67|268.27|0
1649405840000|2022-04-08 08:17:20|270.77|268.37|270.87|268.47|270.87|268.47|270.67|268.27|0
1649405850000|2022-04-08 08:17:30|270.97|268.57|270.97|268.57|270.97|268.57|270.97|268.57|0
1649405860000|2022-04-08 08:17:40|270.87|268.47|270.87|268.47|270.87|268.47|270.87|268.47|0
1649405870000|2022-04-08 08:17:50|271.06|268.66|271.06|268.66|271.06|268.66|270.87|268.47|0
1649405880000|2022-04-08 08:18:00|271.26|268.86|271.16|268.76|271.26|268.86|271.16|268.76|0
1649405890000|2022-04-08 08:18:10|271.06|268.66|271.06|268.66|271.26|268.86|271.06|268.66|0
1649405910000|2022-04-08 08:18:30|271.26|268.86|271.26|268.86|271.26|268.86|271.26|268.86|0
1649405920000|2022-04-08 08:18:40|271.06|268.66|271.26|268.86|271.26|268.86|271.06|268.66|0
1649405930000|2022-04-08 08:18:50|271.45|269.05|271.45|269.05|271.45|269.05|271.45|269.05|0
1649405940000|2022-04-08 08:19:00|271.65|269.25|271.65|269.25|271.65|269.25|271.65|269.25|0
1649405950000|2022-04-08 08:19:10|271.45|269.05|271.45|269.05|271.45|269.05|271.45|269.05|0
1649405960000|2022-04-08 08:19:20|271.26|268.86|271.26|268.86|271.26|268.86|271.26|268.86|0
1649405970000|2022-04-08 08:19:30|271.06|268.66|271.06|268.66|271.06|268.66|270.87|268.47|0
1649405980000|2022-04-08 08:19:40|270.87|268.47|270.87|268.47|271.06|268.66|270.87|268.47|0
1649405990000|2022-04-08 08:19:50|270.67|268.27|270.67|268.27|270.87|268.47|270.67|268.27|0
1649406000000|2022-04-08 08:20:00|270.77|268.37|270.67|268.27|270.77|268.37|270.67|268.27|0
1649406010000|2022-04-08 08:20:10|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1649406020000|2022-04-08 08:20:20|270.67|268.27|270.48|268.08|270.67|268.27|270.48|268.08|0
1649406030000|2022-04-08 08:20:30|270.67|268.27|270.67|268.27|270.67|268.27|270.67|268.27|0
1649406050000|2022-04-08 08:20:50|270.48|268.08|270.48|268.08|270.67|268.27|270.48|268.08|0
1649406070000|2022-04-08 08:21:10|270.58|268.18|270.58|268.18|270.58|268.18|270.58|268.18|0
1649406080000|2022-04-08 08:21:20|270.48|268.08|270.58|268.18|270.58|268.18|270.48|268.08|0
1649406090000|2022-04-08 08:21:30|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1649406100000|2022-04-08 08:21:40|270.58|268.18|270.67|268.27|270.67|268.27|270.58|268.18|0
1649406120000|2022-04-08 08:22:00|270.48|268.08|270.48|268.08|270.48|268.08|270.48|268.08|0
1649406130000|2022-04-08 08:22:10|270.58|268.18|270.48|268.08|270.58|268.18|270.48|268.08|0
1649406140000|2022-04-08 08:22:20|270.67|268.27|270.48|268.08|270.67|268.27|270.48|268.08|0
1649406150000|2022-04-08 08:22:30|270.67|268.27|270.48|268.08|270.67|268.27|270.48|268.08|0
1649406160000|2022-04-08 08:22:40|270.38|267.98|270.28|267.88|270.38|267.98|270.28|267.88|0
1649406170000|2022-04-08 08:22:50|270.09|267.69|270.28|267.88|270.28|267.88|270.09|267.69|0
1649406180000|2022-04-08 08:23:00|270.09|267.69|270.28|267.88|270.28|267.88|270.09|267.69|0
1649406190000|2022-04-08 08:23:10|270.09|267.69|270.09|267.69|270.09|267.69|270.09|267.69|0
1649406220000|2022-04-08 08:23:40|270.28|267.88|269.89|267.49|270.28|267.88|269.89|267.49|0
1649406230000|2022-04-08 08:23:50|270.09|267.69|270.09|267.69|270.09|267.69|270.09|267.69|0
1649406240000|2022-04-08 08:24:00|270.28|267.88|270.28|267.88|270.28|267.88|270.28|267.88|0
1649406250000|2022-04-08 08:24:10|270.09|267.69|269.89|267.49|270.09|267.69|269.89|267.49|0
1649406260000|2022-04-08 08:24:20|269.99|267.59|269.89|267.49|269.99|267.59|269.89|267.49|0
1649406270000|2022-04-08 08:24:30|269.7|267.3|269.89|267.49|269.89|267.49|269.7|267.3|0
1649406280000|2022-04-08 08:24:40|269.99|267.59|270.09|267.69|270.09|267.69|269.99|267.59|0
1649406290000|2022-04-08 08:24:50|269.89|267.49|269.89|267.49|269.89|267.49|269.89|267.49|0
1649406300000|2022-04-08 08:25:00|269.99|267.59|270.09|267.69|270.09|267.69|269.99|267.59|0
1649406310000|2022-04-08 08:25:10|269.99|267.59|270.28|267.88|270.28|267.88|269.99|267.59|0
1649406320000|2022-04-08 08:25:20|270.09|267.69|269.7|267.3|270.28|267.88|269.7|267.3|0
1649406330000|2022-04-08 08:25:30|269.51|267.11|269.61|267.21|269.61|267.21|269.51|267.11|0
1649406340000|2022-04-08 08:25:40|269.31|266.91|269.31|266.91|269.31|266.91|269.31|266.91|0
1649406350000|2022-04-08 08:25:50|268.92|266.52|268.92|266.52|268.92|266.52|268.92|266.52|0
1649406370000|2022-04-08 08:26:10|268.83|266.43|268.73|266.33|268.83|266.43|268.73|266.33|0
1649406380000|2022-04-08 08:26:20|268.92|266.52|268.73|266.33|268.92|266.52|268.73|266.33|0
1649406390000|2022-04-08 08:26:30|268.54|266.14|268.73|266.33|268.73|266.33|268.54|266.14|0
1649406400000|2022-04-08 08:26:40|268.54|266.14|268.73|266.33|268.73|266.33|268.54|266.14|0
1649406410000|2022-04-08 08:26:50|268.54|266.14|268.54|266.14|268.54|266.14|268.54|266.14|0
1649406420000|2022-04-08 08:27:00|268.34|265.94|268.34|265.94|268.54|266.14|268.34|265.94|0
1649406440000|2022-04-08 08:27:20|268.25|265.85|268.15|265.75|268.25|265.85|268.15|265.75|0
1649406450000|2022-04-08 08:27:30|267.95|265.55|268.34|265.94|268.34|265.94|267.95|265.55|0
1649406460000|2022-04-08 08:27:40|268.15|265.75|268.15|265.75|268.15|265.75|268.15|265.75|0
1649406470000|2022-04-08 08:27:50|268.34|265.94|268.34|265.94|268.34|265.94|268.34|265.94|0
1649406480000|2022-04-08 08:28:00|268.54|266.14|267.95|265.55|268.54|266.14|267.95|265.55|0
1649406500000|2022-04-08 08:28:20|268.15|265.75|268.15|265.75|268.15|265.75|268.15|265.75|0
1649406510000|2022-04-08 08:28:30|268.05|265.65|268.15|265.75|268.15|265.75|267.95|265.55|0
1649406520000|2022-04-08 08:28:40|268.34|265.94|268.34|265.94|268.34|265.94|268.15|265.75|0
1649406530000|2022-04-08 08:28:50|268.53|266.13|268.73|266.33|268.73|266.33|268.53|266.13|0
1649406560000|2022-04-08 08:29:20|268.53|266.13|268.34|265.94|268.53|266.13|268.34|265.94|0
1649406570000|2022-04-08 08:29:30|268.53|266.13|268.53|266.13|268.53|266.13|268.34|265.94|0
1649406580000|2022-04-08 08:29:40|268.73|266.33|269.12|266.72|269.12|266.72|268.73|266.33|0
1649406590000|2022-04-08 08:29:50|269.31|266.91|268.92|266.52|269.31|266.91|268.92|266.52|0
1649406600000|2022-04-08 08:30:00|268.73|266.33|268.53|266.13|268.73|266.33|268.53|266.13|0
1649406610000|2022-04-08 08:30:10|268.34|265.94|268.34|265.94|268.34|265.94|268.34|265.94|0
1649406620000|2022-04-08 08:30:20|268.53|266.13|268.15|265.75|268.53|266.13|268.15|265.75|0
1649406640000|2022-04-08 08:30:40|267.95|265.55|268.15|265.75|268.15|265.75|267.95|265.55|0
1649406660000|2022-04-08 08:31:00|268.34|265.94|268.15|265.75|268.34|265.94|268.15|265.75|0
1649406670000|2022-04-08 08:31:10|268.34|265.94|268.15|265.75|268.34|265.94|268.15|265.75|0
1649406710000|2022-04-08 08:31:50|268.25|265.85|268.34|265.94|268.34|265.94|268.25|265.85|0
1649406720000|2022-04-08 08:32:00|268.15|265.75|268.15|265.75|268.15|265.75|268.15|265.75|0
1649406730000|2022-04-08 08:32:10|268.34|265.94|268.15|265.75|268.34|265.94|268.15|265.75|0
1649406740000|2022-04-08 08:32:20|268.34|265.94|268.53|266.13|268.53|266.13|268.34|265.94|0
1649406750000|2022-04-08 08:32:30|268.34|265.94|268.53|266.13|268.53|266.13|268.34|265.94|0
1649406760000|2022-04-08 08:32:40|268.73|266.33|268.53|266.13|268.73|266.33|268.53|266.13|0
1649406770000|2022-04-08 08:32:50|268.73|266.33|268.73|266.33|268.83|266.43|268.73|266.33|0
1649406780000|2022-04-08 08:33:00|268.92|266.52|268.73|266.33|268.92|266.52|268.73|266.33|0
1649406790000|2022-04-08 08:33:10|268.92|266.52|268.73|266.33|268.92|266.52|268.73|266.33|0
1649406810000|2022-04-08 08:33:30|268.92|266.52|268.92|266.52|268.92|266.52|268.92|266.52|0
1649406820000|2022-04-08 08:33:40|269.11|266.71|269.11|266.71|269.11|266.71|269.11|266.71|0
1649406830000|2022-04-08 08:33:50|269.31|266.91|269.31|266.91|269.31|266.91|269.31|266.91|0
1649406840000|2022-04-08 08:34:00|269.21|266.81|268.92|266.52|269.21|266.81|268.92|266.52|0
1649406850000|2022-04-08 08:34:10|269.11|266.71|269.11|266.71|269.11|266.71|269.11|266.71|0
1649406860000|2022-04-08 08:34:20|269.31|266.91|269.31|266.91|269.31|266.91|269.31|266.91|0
1649406870000|2022-04-08 08:34:30|269.11|266.71|269.11|266.71|269.11|266.71|269.11|266.71|0
1649406880000|2022-04-08 08:34:40|269.31|266.91|269.7|267.3|269.7|267.3|269.31|266.91|0
1649406890000|2022-04-08 08:34:50|269.89|267.49|269.7|267.3|269.89|267.49|269.7|267.3|0
1649406900000|2022-04-08 08:35:00|269.89|267.49|269.89|267.49|269.89|267.49|269.89|267.49|0
1649406910000|2022-04-08 08:35:10|270.08|267.68|270.67|268.27|270.67|268.27|270.08|267.68|0
1649406930000|2022-04-08 08:35:30|270.47|268.07|270.28|267.88|270.47|268.07|270.28|267.88|0
1649406940000|2022-04-08 08:35:40|270.38|267.98|270.47|268.07|270.47|268.07|270.28|267.88|0
1649406950000|2022-04-08 08:35:50|270.28|267.88|270.47|268.07|270.47|268.07|270.28|267.88|0
1649406960000|2022-04-08 08:36:00|270.67|268.27|270.67|268.27|270.67|268.27|270.47|268.07|0
1649406970000|2022-04-08 08:36:10|270.86|268.46|270.67|268.27|270.86|268.46|270.67|268.27|0
1649406980000|2022-04-08 08:36:20|270.86|268.46|270.77|268.37|270.86|268.46|270.77|268.37|0
1649406990000|2022-04-08 08:36:30|270.86|268.46|270.86|268.46|270.86|268.46|270.77|268.37|0
1649407000000|2022-04-08 08:36:40|270.96|268.56|270.86|268.46|270.96|268.56|270.86|268.46|0
1649407010000|2022-04-08 08:36:50|271.05|268.65|271.05|268.65|271.05|268.65|271.05|268.65|0
1649407040000|2022-04-08 08:37:20|270.67|268.27|270.67|268.27|270.67|268.27|270.67|268.27|0
1649407050000|2022-04-08 08:37:30|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1649407070000|2022-04-08 08:37:50|271.05|268.65|271.05|268.65|271.05|268.65|271.05|268.65|0
1649407080000|2022-04-08 08:38:00|270.86|268.46|270.86|268.46|271.05|268.65|270.86|268.46|0
1649407090000|2022-04-08 08:38:10|270.96|268.56|271.05|268.65|271.05|268.65|270.86|268.46|0
1649407100000|2022-04-08 08:38:20|270.86|268.46|271.05|268.65|271.05|268.65|270.86|268.46|0
1649407110000|2022-04-08 08:38:30|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1649407120000|2022-04-08 08:38:40|271.05|268.65|270.96|268.56|271.05|268.65|270.86|268.46|0
1649407130000|2022-04-08 08:38:50|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1649407140000|2022-04-08 08:39:00|270.66|268.26|270.66|268.26|270.66|268.26|270.66|268.26|0
1649407150000|2022-04-08 08:39:10|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1649407170000|2022-04-08 08:39:30|271.05|268.65|271.05|268.65|271.05|268.65|271.05|268.65|0
1649407180000|2022-04-08 08:39:40|270.86|268.46|270.86|268.46|270.86|268.46|270.86|268.46|0
1649407190000|2022-04-08 08:39:50|270.66|268.26|270.66|268.26|270.66|268.26|270.66|268.26|0
1649407200000|2022-04-08 08:40:00|270.86|268.46|270.86|268.46|270.86|268.46|270.66|268.26|0
1649407210000|2022-04-08 08:40:10|270.66|268.26|270.86|268.46|270.86|268.46|270.66|268.26|0
1649407220000|2022-04-08 08:40:20|270.66|268.26|270.66|268.26|270.66|268.26|270.66|268.26|0
1649407230000|2022-04-08 08:40:30|270.77|268.37|270.86|268.46|270.86|268.46|270.77|268.37|0
1649407250000|2022-04-08 08:40:50|271.05|268.65|271.25|268.85|271.25|268.85|271.05|268.65|0
1649407260000|2022-04-08 08:41:00|271.44|269.04|271.25|268.85|271.44|269.04|271.25|268.85|0
1649407270000|2022-04-08 08:41:10|271.44|269.04|271.44|269.04|271.44|269.04|271.44|269.04|0
1649407280000|2022-04-08 08:41:20|271.64|269.24|271.83|269.43|271.83|269.43|271.64|269.24|0
1649407290000|2022-04-08 08:41:30|272.03|269.63|272.03|269.63|272.03|269.63|272.03|269.63|0
1649407300000|2022-04-08 08:41:40|271.83|269.43|271.83|269.43|272.03|269.63|271.83|269.43|0
1649407310000|2022-04-08 08:41:50|272.03|269.63|272.03|269.63|272.03|269.63|271.83|269.43|0
1649407320000|2022-04-08 08:42:00|272.22|269.82|272.03|269.63|272.22|269.82|272.03|269.63|0
1649407340000|2022-04-08 08:42:20|271.83|269.43|271.83|269.43|271.83|269.43|271.83|269.43|0
1649407380000|2022-04-08 08:43:00|271.64|269.24|271.64|269.24|271.64|269.24|271.64|269.24|0
1649407400000|2022-04-08 08:43:20|271.83|269.43|271.64|269.24|271.83|269.43|271.64|269.24|0
1649407410000|2022-04-08 08:43:30|271.44|269.04|271.05|268.65|271.44|269.04|271.05|268.65|0
1649407420000|2022-04-08 08:43:40|271.25|268.85|271.64|269.24|271.64|269.24|271.25|268.85|0
1649407430000|2022-04-08 08:43:50|271.44|269.04|271.64|269.24|271.64|269.24|271.44|269.04|0
1649407450000|2022-04-08 08:44:10|271.83|269.43|271.64|269.24|271.83|269.43|271.64|269.24|0
1649407460000|2022-04-08 08:44:20|271.25|268.85|271.54|269.14|271.54|269.14|271.25|268.85|0
1649407470000|2022-04-08 08:44:30|271.44|269.04|271.83|269.43|271.93|269.53|271.44|269.04|0
1649407480000|2022-04-08 08:44:40|271.93|269.53|272.22|269.82|272.22|269.82|271.93|269.53|0
1649407500000|2022-04-08 08:45:00|272.41|270.01|272.02|269.62|272.41|270.01|272.02|269.62|0
1649407510000|2022-04-08 08:45:10|271.83|269.43|272.02|269.62|272.02|269.62|271.83|269.43|0
1649407520000|2022-04-08 08:45:20|272.13|269.73|272.22|269.82|272.22|269.82|272.13|269.73|0
1649407530000|2022-04-08 08:45:30|272.02|269.62|272.22|269.82|272.22|269.82|272.02|269.62|0
1649407550000|2022-04-08 08:45:50|272.41|270.01|272.61|270.21|272.61|270.21|272.41|270.01|0
1649407560000|2022-04-08 08:46:00|272.41|270.01|272.41|270.01|272.41|270.01|272.22|269.82|0
1649407580000|2022-04-08 08:46:20|272.61|270.21|272.61|270.21|272.61|270.21|272.61|270.21|0
1649407590000|2022-04-08 08:46:30|272.8|270.4|272.8|270.4|272.8|270.4|272.8|270.4|0
1649407600000|2022-04-08 08:46:40|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1649407610000|2022-04-08 08:46:50|273.39|270.99|273.39|270.99|273.39|270.99|273.19|270.79|0
1649407620000|2022-04-08 08:47:00|273.19|270.79|273.3|270.9|273.39|270.99|273.19|270.79|0
1649407630000|2022-04-08 08:47:10|273.19|270.79|273|270.6|273.19|270.79|273|270.6|0
1649407640000|2022-04-08 08:47:20|273.19|270.79|273.39|270.99|273.39|270.99|273.19|270.79|0
1649407650000|2022-04-08 08:47:30|273.19|270.79|273|270.6|273.19|270.79|273|270.6|0
1649407660000|2022-04-08 08:47:40|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1649407670000|2022-04-08 08:47:50|273.39|270.99|273.39|270.99|273.39|270.99|273.39|270.99|0
1649407680000|2022-04-08 08:48:00|273.19|270.79|273.58|271.18|273.58|271.18|273.19|270.79|0
1649407690000|2022-04-08 08:48:10|273.39|270.99|273.39|270.99|273.39|270.99|273.39|270.99|0
1649407710000|2022-04-08 08:48:30|273.19|270.79|273.39|270.99|273.39|270.99|273.19|270.79|0
1649407750000|2022-04-08 08:49:10|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1649407760000|2022-04-08 08:49:20|273.39|270.99|273.39|270.99|273.39|270.99|273.39|270.99|0
1649407770000|2022-04-08 08:49:30|273.29|270.89|273.19|270.79|273.29|270.89|273.19|270.79|0
1649407790000|2022-04-08 08:49:50|273.39|270.99|273.39|270.99|273.39|270.99|273.19|270.79|0
1649407800000|2022-04-08 08:50:00|273.19|270.79|273.19|270.79|273.19|270.79|273.19|270.79|0
1649407810000|2022-04-08 08:50:10|273.39|270.99|273.39|270.99|273.39|270.99|273.39|270.99|0
1649407850000|2022-04-08 08:50:50|273.19|270.79|273.39|270.99|273.39|270.99|273.19|270.79|0
1649407860000|2022-04-08 08:51:00|273.58|271.18|273.39|270.99|273.58|271.18|273.39|270.99|0
1649407900000|2022-04-08 08:51:40|273.58|271.18|273.58|271.18|273.58|271.18|273.58|271.18|0
1649407910000|2022-04-08 08:51:50|273.78|271.38|273.78|271.38|273.78|271.38|273.78|271.38|0
1649407930000|2022-04-08 08:52:10|274.17|271.77|274.17|271.77|274.36|271.96|274.17|271.77|0
1649407940000|2022-04-08 08:52:20|274.36|271.96|274.17|271.77|274.36|271.96|274.17|271.77|0
1649407950000|2022-04-08 08:52:30|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649407960000|2022-04-08 08:52:40|274.17|271.77|274.17|271.77|274.17|271.77|274.17|271.77|0
1649407970000|2022-04-08 08:52:50|274.27|271.87|274.56|272.16|274.56|272.16|274.27|271.87|0
1649407980000|2022-04-08 08:53:00|274.76|272.36|274.76|272.36|274.76|272.36|274.76|272.36|0
1649407990000|2022-04-08 08:53:10|274.86|272.46|274.76|272.36|275.15|272.75|274.76|272.36|0
1649408000000|2022-04-08 08:53:20|274.75|272.35|274.56|272.16|274.75|272.35|274.36|271.96|0
1649408010000|2022-04-08 08:53:30|274.36|271.96|274.66|272.26|274.66|272.26|274.36|271.96|0
1649408020000|2022-04-08 08:53:40|274.56|272.16|274.56|272.16|274.56|272.16|274.56|272.16|0
1649408030000|2022-04-08 08:53:50|274.47|272.07|274.56|272.16|274.56|272.16|274.47|272.07|0
1649408040000|2022-04-08 08:54:00|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649408050000|2022-04-08 08:54:10|274.56|272.16|274.75|272.35|274.75|272.35|274.56|272.16|0
1649408070000|2022-04-08 08:54:30|274.86|272.46|274.75|272.35|274.86|272.46|274.75|272.35|0
1649408080000|2022-04-08 08:54:40|274.86|272.46|274.95|272.55|274.95|272.55|274.86|272.46|0
1649408090000|2022-04-08 08:54:50|275.15|272.75|275.15|272.75|275.15|272.75|274.95|272.55|0
1649408100000|2022-04-08 08:55:00|275.54|273.14|275.73|273.33|275.93|273.53|275.54|273.14|0
1649408110000|2022-04-08 08:55:10|276.13|273.73|276.13|273.73|276.52|274.12|276.13|273.73|0
1649408120000|2022-04-08 08:55:20|276.32|273.92|276.32|273.92|276.32|273.92|276.32|273.92|0
1649408130000|2022-04-08 08:55:30|276.52|274.12|276.71|274.31|276.71|274.31|276.52|274.12|0
1649408140000|2022-04-08 08:55:40|276.62|274.22|276.13|273.73|276.62|274.22|276.13|273.73|0
1649408150000|2022-04-08 08:55:50|276.03|273.63|276.13|273.73|276.13|273.73|275.93|273.53|0
1649408160000|2022-04-08 08:56:00|276.52|274.12|276.42|274.02|276.52|274.12|276.23|273.83|0
1649408170000|2022-04-08 08:56:10|276.52|274.12|276.23|273.83|276.52|274.12|276.23|273.83|0
1649408180000|2022-04-08 08:56:20|276.32|273.92|276.13|273.73|276.32|273.92|276.13|273.73|0
1649408190000|2022-04-08 08:56:30|276.32|273.92|276.13|273.73|276.32|273.92|276.13|273.73|0
1649408200000|2022-04-08 08:56:40|276.52|274.12|276.52|274.12|276.52|274.12|276.52|274.12|0
1649408210000|2022-04-08 08:56:50|276.32|273.92|276.32|273.92|276.32|273.92|276.32|273.92|0
1649408220000|2022-04-08 08:57:00|276.13|273.73|276.13|273.73|276.32|273.92|276.13|273.73|0
1649408230000|2022-04-08 08:57:10|275.93|273.53|275.93|273.53|276.13|273.73|275.93|273.53|0
1649408240000|2022-04-08 08:57:20|276.03|273.63|275.93|273.53|276.03|273.63|275.93|273.53|0
1649408250000|2022-04-08 08:57:30|276.13|273.73|276.42|274.02|276.42|274.02|276.13|273.73|0
1649408260000|2022-04-08 08:57:40|276.71|274.31|277.11|274.71|277.11|274.71|276.71|274.31|0
1649408270000|2022-04-08 08:57:50|277.01|274.61|276.91|274.51|277.11|274.71|276.91|274.51|0
1649408280000|2022-04-08 08:58:00|277.11|274.71|277.01|274.61|277.11|274.71|277.01|274.61|0
1649408290000|2022-04-08 08:58:10|277.11|274.71|277.01|274.61|277.11|274.71|277.01|274.61|0
1649408300000|2022-04-08 08:58:20|277.11|274.71|276.71|274.31|277.11|274.71|276.71|274.31|0
1649408310000|2022-04-08 08:58:30|276.52|274.12|276.12|273.72|276.52|274.12|276.12|273.72|0
1649408320000|2022-04-08 08:58:40|275.93|273.53|275.93|273.53|275.93|273.53|275.93|273.53|0
1649408330000|2022-04-08 08:58:50|275.83|273.43|276.12|273.72|276.12|273.72|275.83|273.43|0
1649408340000|2022-04-08 08:59:00|275.93|273.53|275.93|273.53|276.12|273.72|275.93|273.53|0
1649408360000|2022-04-08 08:59:20|275.83|273.43|275.93|273.53|276.12|273.72|275.83|273.43|0
1649408370000|2022-04-08 08:59:30|276.03|273.63|275.93|273.53|276.03|273.63|275.93|273.53|0
1649408390000|2022-04-08 08:59:50|276.12|273.72|276.12|273.72|276.12|273.72|276.12|273.72|0
1649408400000|2022-04-08 09:00:00|276.52|274.12|276.91|274.51|276.91|274.51|276.52|274.12|0
1649408410000|2022-04-08 09:00:10|276.71|274.31|276.71|274.31|276.71|274.31|276.71|274.31|0
1649408420000|2022-04-08 09:00:20|276.62|274.22|277.3|274.9|277.3|274.9|276.62|274.22|0
1649408430000|2022-04-08 09:00:30|277.5|275.1|277.5|275.1|277.5|275.1|277.5|275.1|0
1649408440000|2022-04-08 09:00:40|277.4|275|277.11|274.71|277.4|275|276.91|274.51|0
1649408450000|2022-04-08 09:00:50|277.21|274.81|277.6|275.2|277.6|275.2|277.21|274.81|0
1649408460000|2022-04-08 09:01:00|277.5|275.1|277.6|275.2|277.7|275.3|277.4|275|0
1649408470000|2022-04-08 09:01:10|277.7|275.3|278.09|275.69|278.09|275.69|277.7|275.3|0
1649408480000|2022-04-08 09:01:20|277.89|275.49|278.48|276.08|278.48|276.08|277.89|275.49|0
1649408490000|2022-04-08 09:01:30|278.29|275.89|278.29|275.89|278.48|276.08|278.29|275.89|0
1649408500000|2022-04-08 09:01:40|278.48|276.08|278.48|276.08|278.48|276.08|278.48|276.08|0
1649408510000|2022-04-08 09:01:50|278.68|276.28|279.47|277.07|279.47|277.07|278.68|276.28|0
1649408520000|2022-04-08 09:02:00|279.07|276.67|278.88|276.48|279.07|276.67|278.88|276.48|0
1649408530000|2022-04-08 09:02:10|278.98|276.58|279.66|277.26|279.66|277.26|278.98|276.58|0
1649408540000|2022-04-08 09:02:20|279.47|277.07|279.47|277.07|279.66|277.26|279.47|277.07|0
1649408550000|2022-04-08 09:02:30|279.07|276.67|278.88|276.48|279.07|276.67|278.88|276.48|0
1649408560000|2022-04-08 09:02:40|278.98|276.58|278.88|276.48|279.07|276.67|278.88|276.48|0
1649408570000|2022-04-08 09:02:50|278.68|276.28|278.68|276.28|278.68|276.28|278.68|276.28|0
1649408580000|2022-04-08 09:03:00|278.78|276.38|278.48|276.08|278.78|276.38|278.48|276.08|0
1649408590000|2022-04-08 09:03:10|278.68|276.28|278.68|276.28|278.68|276.28|278.68|276.28|0
1649408600000|2022-04-08 09:03:20|278.48|276.08|278.48|276.08|278.48|276.08|278.48|276.08|0
1649408610000|2022-04-08 09:03:30|278.68|276.28|279.27|276.87|279.27|276.87|278.68|276.28|0
1649408620000|2022-04-08 09:03:40|279.18|276.78|279.18|276.78|279.27|276.87|279.18|276.78|0
1649408630000|2022-04-08 09:03:50|279.07|276.67|278.88|276.48|279.07|276.67|278.88|276.48|0
1649408640000|2022-04-08 09:04:00|279.07|276.67|278.48|276.08|279.07|276.67|278.48|276.08|0
1649408650000|2022-04-08 09:04:10|278.68|276.28|278.68|276.28|278.78|276.38|278.68|276.28|0
1649408660000|2022-04-08 09:04:20|278.58|276.18|278.68|276.28|278.68|276.28|278.58|276.18|0
1649408670000|2022-04-08 09:04:30|278.78|276.38|278.68|276.28|278.88|276.48|278.68|276.28|0
1649408680000|2022-04-08 09:04:40|278.48|276.08|278.28|275.88|278.48|276.08|278.28|275.88|0
1649408690000|2022-04-08 09:04:50|278.48|276.08|278.48|276.08|278.68|276.28|278.48|276.08|0
1649408700000|2022-04-08 09:05:00|278.28|275.88|278.48|276.08|278.48|276.08|278.28|275.88|0
1649408710000|2022-04-08 09:05:10|278.68|276.28|278.28|275.88|278.68|276.28|278.28|275.88|0
1649408720000|2022-04-08 09:05:20|278.09|275.69|277.89|275.49|278.09|275.69|277.89|275.49|0
1649408730000|2022-04-08 09:05:30|278.09|275.69|277.89|275.49|278.09|275.69|277.89|275.49|0
1649408740000|2022-04-08 09:05:40|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1649408750000|2022-04-08 09:05:50|277.89|275.49|278.09|275.69|278.09|275.69|277.89|275.49|0
1649408770000|2022-04-08 09:06:10|278.19|275.79|278.68|276.28|278.68|276.28|278.19|275.79|0
1649408780000|2022-04-08 09:06:20|278.48|276.08|278.28|275.88|278.48|276.08|278.28|275.88|0
1649408790000|2022-04-08 09:06:30|278.48|276.08|279.17|276.77|279.17|276.77|278.48|276.08|0
1649408800000|2022-04-08 09:06:40|279.37|276.97|279.66|277.26|279.66|277.26|279.37|276.97|0
1649408810000|2022-04-08 09:06:50|279.77|277.37|279.86|277.46|279.86|277.46|279.77|277.37|0
1649408820000|2022-04-08 09:07:00|280.06|277.66|279.86|277.46|280.06|277.66|279.86|277.46|0
1649408840000|2022-04-08 09:07:20|279.66|277.26|279.66|277.26|279.66|277.26|279.66|277.26|0
1649408850000|2022-04-08 09:07:30|279.57|277.17|279.47|277.07|279.57|277.17|279.47|277.07|0
1649408860000|2022-04-08 09:07:40|279.66|277.26|279.57|277.17|279.66|277.26|279.57|277.17|0
1649408870000|2022-04-08 09:07:50|279.47|277.07|279.66|277.26|279.66|277.26|279.47|277.07|0
1649408880000|2022-04-08 09:08:00|279.57|277.17|279.66|277.26|279.66|277.26|279.57|277.17|0
1649408890000|2022-04-08 09:08:10|279.77|277.37|278.84|276.44|279.77|277.37|278.84|276.44|0
1649408900000|2022-04-08 09:08:20|278.64|276.24|278.64|276.24|278.84|276.44|278.64|276.24|0
1649408910000|2022-04-08 09:08:30|279.21|276.81|279.21|276.81|279.21|276.81|279.21|276.81|0
1649408920000|2022-04-08 09:08:40|279.78|277.38|279.78|277.38|279.78|277.38|279.78|277.38|0
1649408930000|2022-04-08 09:08:50|279.58|277.18|279.78|277.38|279.78|277.38|279.58|277.18|0
1649408940000|2022-04-08 09:09:00|279.68|277.28|279.68|277.28|279.78|277.38|279.58|277.18|0
1649408950000|2022-04-08 09:09:10|279.38|276.98|279.78|277.38|279.78|277.38|279.38|276.98|0
1649408960000|2022-04-08 09:09:20|279.58|277.18|279.58|277.18|279.58|277.18|279.58|277.18|0
1649408970000|2022-04-08 09:09:30|279.48|277.08|279.58|277.18|279.58|277.18|279.48|277.08|0
1649408980000|2022-04-08 09:09:40|279.78|277.38|280.17|277.77|280.17|277.77|279.78|277.38|0
1649409000000|2022-04-08 09:10:00|280.37|277.97|280.37|277.97|280.37|277.97|280.17|277.77|0
1649409010000|2022-04-08 09:10:10|280.17|277.77|279.78|277.38|280.17|277.77|279.78|277.38|0
1649409020000|2022-04-08 09:10:20|279.58|277.18|279.78|277.38|279.78|277.38|279.58|277.18|0
1649409030000|2022-04-08 09:10:30|279.38|276.98|279.38|276.98|279.38|276.98|279.38|276.98|0
1649409060000|2022-04-08 09:11:00|279.58|277.18|279.38|276.98|279.58|277.18|279.38|276.98|0
1649409070000|2022-04-08 09:11:10|279.58|277.18|279.38|276.98|279.58|277.18|279.38|276.98|0
1649409080000|2022-04-08 09:11:20|279.18|276.78|278.99|276.59|279.18|276.78|278.99|276.59|0
1649409090000|2022-04-08 09:11:30|278.79|276.39|278.7|276.3|278.79|276.39|278.59|276.19|0
1649409100000|2022-04-08 09:11:40|278.79|276.39|278.59|276.19|278.79|276.39|278.59|276.19|0
1649409110000|2022-04-08 09:11:50|278.79|276.39|278.59|276.19|278.79|276.39|278.59|276.19|0
1649409120000|2022-04-08 09:12:00|278.4|276|278.3|275.9|278.4|276|278.3|275.9|0
1649409130000|2022-04-08 09:12:10|278.4|276|278.59|276.19|278.59|276.19|278.4|276|0
1649409140000|2022-04-08 09:12:20|278.4|276|278.4|276|278.4|276|278.4|276|0
1649409150000|2022-04-08 09:12:30|278.5|276.1|278.4|276|278.59|276.19|278.4|276|0
1649409160000|2022-04-08 09:12:40|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409170000|2022-04-08 09:12:50|278.4|276|278.4|276|278.4|276|278.4|276|0
1649409180000|2022-04-08 09:13:00|278.3|275.9|278.4|276|278.4|276|278.3|275.9|0
1649409190000|2022-04-08 09:13:10|278.3|275.9|278.3|275.9|278.3|275.9|278.3|275.9|0
1649409200000|2022-04-08 09:13:20|278.4|276|278.3|275.9|278.4|276|278.3|275.9|0
1649409210000|2022-04-08 09:13:30|278.4|276|278.2|275.8|278.4|276|278.2|275.8|0
1649409230000|2022-04-08 09:13:50|278.3|275.9|278.5|276.1|278.5|276.1|278.3|275.9|0
1649409240000|2022-04-08 09:14:00|278.39|275.99|278.59|276.19|278.59|276.19|278.39|275.99|0
1649409250000|2022-04-08 09:14:10|278.79|276.39|278.59|276.19|278.79|276.39|278.59|276.19|0
1649409260000|2022-04-08 09:14:20|278.79|276.39|278.59|276.19|278.79|276.39|278.59|276.19|0
1649409270000|2022-04-08 09:14:30|278.5|276.1|278.59|276.19|278.79|276.39|278.5|276.1|0
1649409290000|2022-04-08 09:14:50|278.79|276.39|278.99|276.59|278.99|276.59|278.79|276.39|0
1649409300000|2022-04-08 09:15:00|278.89|276.49|278.99|276.59|278.99|276.59|278.89|276.49|0
1649409310000|2022-04-08 09:15:10|278.89|276.49|278.79|276.39|278.99|276.59|278.79|276.39|0
1649409320000|2022-04-08 09:15:20|278.99|276.59|278.99|276.59|278.99|276.59|278.99|276.59|0
1649409330000|2022-04-08 09:15:30|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649409340000|2022-04-08 09:15:40|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649409350000|2022-04-08 09:15:50|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649409360000|2022-04-08 09:16:00|279.18|276.78|279.18|276.78|279.38|276.98|279.18|276.78|0
1649409370000|2022-04-08 09:16:10|279.38|276.98|279.18|276.78|279.38|276.98|279.18|276.78|0
1649409380000|2022-04-08 09:16:20|278.98|276.58|279.18|276.78|279.18|276.78|278.98|276.58|0
1649409390000|2022-04-08 09:16:30|278.98|276.58|278.79|276.39|278.98|276.58|278.79|276.39|0
1649409400000|2022-04-08 09:16:40|278.98|276.58|278.79|276.39|278.98|276.58|278.79|276.39|0
1649409420000|2022-04-08 09:17:00|278.89|276.49|278.79|276.39|278.98|276.58|278.79|276.39|0
1649409440000|2022-04-08 09:17:20|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649409450000|2022-04-08 09:17:30|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649409480000|2022-04-08 09:18:00|278.59|276.19|278.79|276.39|278.79|276.39|278.59|276.19|0
1649409490000|2022-04-08 09:18:10|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409500000|2022-04-08 09:18:20|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649409510000|2022-04-08 09:18:30|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409530000|2022-04-08 09:18:50|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649409540000|2022-04-08 09:19:00|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409550000|2022-04-08 09:19:10|278.79|276.39|278.98|276.58|278.98|276.58|278.79|276.39|0
1649409560000|2022-04-08 09:19:20|278.79|276.39|278.79|276.39|278.79|276.39|278.79|276.39|0
1649409570000|2022-04-08 09:19:30|278.69|276.29|278.59|276.19|278.69|276.29|278.59|276.19|0
1649409580000|2022-04-08 09:19:40|278.79|276.39|278.59|276.19|278.79|276.39|278.59|276.19|0
1649409590000|2022-04-08 09:19:50|278.49|276.09|278.49|276.09|278.49|276.09|278.49|276.09|0
1649409600000|2022-04-08 09:20:00|278.59|276.19|278.79|276.39|278.79|276.39|278.39|275.99|0
1649409610000|2022-04-08 09:20:10|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409640000|2022-04-08 09:20:40|278.49|276.09|278.59|276.19|278.59|276.19|278.49|276.09|0
1649409650000|2022-04-08 09:20:50|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649409660000|2022-04-08 09:21:00|278.59|276.19|278.69|276.29|278.79|276.39|278.59|276.19|0
1649409670000|2022-04-08 09:21:10|278.79|276.39|278.59|276.19|278.79|276.39|278.59|276.19|0
1649409680000|2022-04-08 09:21:20|278.69|276.29|278.39|275.99|278.69|276.29|278.39|275.99|0
1649409690000|2022-04-08 09:21:30|278.49|276.09|278.39|275.99|278.49|276.09|278.39|275.99|0
1649409700000|2022-04-08 09:21:40|278.59|276.19|278.69|276.29|278.69|276.29|278.59|276.19|0
1649409710000|2022-04-08 09:21:50|278.59|276.19|278.39|275.99|278.59|276.19|278.39|275.99|0
1649409720000|2022-04-08 09:22:00|278.59|276.19|278.39|275.99|278.59|276.19|278.39|275.99|0
1649409730000|2022-04-08 09:22:10|278.49|276.09|278.39|275.99|278.59|276.19|278.39|275.99|0
1649409740000|2022-04-08 09:22:20|278.49|276.09|278.59|276.19|278.59|276.19|278.49|276.09|0
1649409750000|2022-04-08 09:22:30|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649409800000|2022-04-08 09:23:20|278.49|276.09|278.39|275.99|278.49|276.09|278.39|275.99|0
1649409820000|2022-04-08 09:23:40|278.59|276.19|278.78|276.38|278.78|276.38|278.59|276.19|0
1649409830000|2022-04-08 09:23:50|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409850000|2022-04-08 09:24:10|278.39|275.99|278.78|276.38|278.78|276.38|278.39|275.99|0
1649409860000|2022-04-08 09:24:20|278.59|276.19|278.39|275.99|278.59|276.19|278.39|275.99|0
1649409870000|2022-04-08 09:24:30|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409880000|2022-04-08 09:24:40|278.39|275.99|278.59|276.19|278.59|276.19|278.39|275.99|0
1649409890000|2022-04-08 09:24:50|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649409900000|2022-04-08 09:25:00|278.49|276.09|278.59|276.19|278.59|276.19|278.39|275.99|0
1649409910000|2022-04-08 09:25:10|278.49|276.09|278.59|276.19|278.59|276.19|278.49|276.09|0
1649409920000|2022-04-08 09:25:20|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649409940000|2022-04-08 09:25:40|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649409950000|2022-04-08 09:25:50|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649409970000|2022-04-08 09:26:10|278.59|276.19|278.39|275.99|278.59|276.19|278.39|275.99|0
1649410010000|2022-04-08 09:26:50|278.19|275.79|278.19|275.79|278.19|275.79|278.19|275.79|0
1649410060000|2022-04-08 09:27:40|278.39|275.99|278.39|275.99|278.39|275.99|278.39|275.99|0
1649410070000|2022-04-08 09:27:50|278.59|276.19|278.59|276.19|278.78|276.38|278.59|276.19|0
1649410080000|2022-04-08 09:28:00|278.49|276.09|278.59|276.19|278.59|276.19|278.49|276.09|0
1649410090000|2022-04-08 09:28:10|278.39|275.99|278.59|276.19|278.59|276.19|278.39|275.99|0
1649410100000|2022-04-08 09:28:20|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649410120000|2022-04-08 09:28:40|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649410130000|2022-04-08 09:28:50|278.78|276.38|278.88|276.48|278.88|276.48|278.78|276.38|0
1649410140000|2022-04-08 09:29:00|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649410180000|2022-04-08 09:29:40|278.98|276.58|278.88|276.48|278.98|276.58|278.88|276.48|0
1649410190000|2022-04-08 09:29:50|278.98|276.58|278.78|276.38|278.98|276.58|278.78|276.38|0
1649410220000|2022-04-08 09:30:20|278.59|276.19|278.59|276.19|278.59|276.19|278.59|276.19|0
1649410230000|2022-04-08 09:30:30|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649410240000|2022-04-08 09:30:40|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649410260000|2022-04-08 09:31:00|278.98|276.58|279.18|276.78|279.18|276.78|278.98|276.58|0
1649410270000|2022-04-08 09:31:10|279.28|276.88|279.37|276.97|279.37|276.97|279.28|276.88|0
1649410280000|2022-04-08 09:31:20|279.48|277.08|279.37|276.97|279.48|277.08|279.37|276.97|0
1649410290000|2022-04-08 09:31:30|279.18|276.78|279.18|276.78|279.18|276.78|279.18|276.78|0
1649410300000|2022-04-08 09:31:40|278.98|276.58|278.69|276.29|278.98|276.58|278.69|276.29|0
1649410310000|2022-04-08 09:31:50|278.78|276.38|278.58|276.18|278.98|276.58|278.58|276.18|0
1649410320000|2022-04-08 09:32:00|278.78|276.38|278.58|276.18|278.78|276.38|278.58|276.18|0
1649410330000|2022-04-08 09:32:10|278.98|276.58|278.78|276.38|278.98|276.58|278.78|276.38|0
1649410340000|2022-04-08 09:32:20|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649410350000|2022-04-08 09:32:30|278.78|276.38|278.78|276.38|278.78|276.38|278.69|276.29|0
1649410360000|2022-04-08 09:32:40|278.69|276.29|278.58|276.18|278.69|276.29|278.58|276.18|0
1649410370000|2022-04-08 09:32:50|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649410380000|2022-04-08 09:33:00|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649410400000|2022-04-08 09:33:20|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649410410000|2022-04-08 09:33:30|278.69|276.29|278.58|276.18|278.69|276.29|278.58|276.18|0
1649410420000|2022-04-08 09:33:40|278.78|276.38|278.98|276.58|278.98|276.58|278.78|276.38|0
1649410440000|2022-04-08 09:34:00|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649410450000|2022-04-08 09:34:10|278.98|276.58|279.17|276.77|279.17|276.77|278.98|276.58|0
1649410460000|2022-04-08 09:34:20|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1649410470000|2022-04-08 09:34:30|278.88|276.48|278.98|276.58|278.98|276.58|278.88|276.48|0
1649410480000|2022-04-08 09:34:40|278.88|276.48|278.98|276.58|278.98|276.58|278.78|276.38|0
1649410500000|2022-04-08 09:35:00|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649410510000|2022-04-08 09:35:10|279.37|276.97|279.37|276.97|279.37|276.97|279.37|276.97|0
1649410520000|2022-04-08 09:35:20|279.28|276.88|279.28|276.88|279.28|276.88|279.28|276.88|0
1649410530000|2022-04-08 09:35:30|279.17|276.77|278.98|276.58|279.17|276.77|278.98|276.58|0
1649410540000|2022-04-08 09:35:40|279.17|276.77|279.37|276.97|279.37|276.97|279.17|276.77|0
1649410550000|2022-04-08 09:35:50|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649410560000|2022-04-08 09:36:00|279.37|276.97|279.57|277.17|279.57|277.17|279.37|276.97|0
1649410580000|2022-04-08 09:36:20|279.77|277.37|280.36|277.96|280.36|277.96|279.77|277.37|0
1649410590000|2022-04-08 09:36:30|280.46|278.06|280.36|277.96|280.75|278.35|280.36|277.96|0
1649410610000|2022-04-08 09:36:50|280.55|278.15|280.16|277.76|280.55|278.15|280.16|277.76|0
1649410620000|2022-04-08 09:37:00|279.96|277.56|279.76|277.36|279.96|277.56|279.76|277.36|0
1649410630000|2022-04-08 09:37:10|279.57|277.17|279.57|277.17|279.57|277.17|279.47|277.07|0
1649410640000|2022-04-08 09:37:20|279.37|276.97|279.28|276.88|279.37|276.97|279.28|276.88|0
1649410650000|2022-04-08 09:37:30|279.37|276.97|278.98|276.58|279.37|276.97|278.98|276.58|0
1649410660000|2022-04-08 09:37:40|279.17|276.77|278.98|276.58|279.17|276.77|278.98|276.58|0
1649410680000|2022-04-08 09:38:00|278.78|276.38|278.98|276.58|278.98|276.58|278.78|276.38|0
1649410690000|2022-04-08 09:38:10|278.88|276.48|278.88|276.48|278.88|276.48|278.88|276.48|0
1649410700000|2022-04-08 09:38:20|278.78|276.38|278.78|276.38|278.78|276.38|278.78|276.38|0
1649410710000|2022-04-08 09:38:30|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649410720000|2022-04-08 09:38:40|278.78|276.38|278.58|276.18|278.78|276.38|278.58|276.18|0
1649410760000|2022-04-08 09:39:20|278.68|276.28|278.78|276.38|278.88|276.48|278.68|276.28|0
1649410780000|2022-04-08 09:39:40|278.68|276.28|278.58|276.18|278.68|276.28|278.58|276.18|0
1649410840000|2022-04-08 09:40:40|278.68|276.28|278.78|276.38|278.78|276.38|278.68|276.28|0
1649410850000|2022-04-08 09:40:50|278.58|276.18|278.68|276.28|278.68|276.28|278.58|276.18|0
1649410860000|2022-04-08 09:41:00|278.58|276.18|278.58|276.18|278.58|276.18|278.58|276.18|0
1649410920000|2022-04-08 09:42:00|278.78|276.38|278.58|276.18|278.78|276.38|278.58|276.18|0
1649410940000|2022-04-08 09:42:20|278.68|276.28|278.97|276.57|278.97|276.57|278.68|276.28|0
1649410950000|2022-04-08 09:42:30|278.78|276.38|278.97|276.57|279.17|276.77|278.78|276.38|0
1649410980000|2022-04-08 09:43:00|279.17|276.77|279.37|276.97|279.37|276.97|279.17|276.77|0
1649410990000|2022-04-08 09:43:10|279.57|277.17|279.76|277.36|279.76|277.36|279.56|277.16|0
1649411000000|2022-04-08 09:43:20|279.86|277.46|279.56|277.16|279.86|277.46|279.56|277.16|0
1649411010000|2022-04-08 09:43:30|279.76|277.36|279.96|277.56|279.96|277.56|279.76|277.36|0
1649411020000|2022-04-08 09:43:40|280.16|277.76|279.96|277.56|280.16|277.76|279.96|277.56|0
1649411030000|2022-04-08 09:43:50|279.86|277.46|279.96|277.56|279.96|277.56|279.86|277.46|0
1649411040000|2022-04-08 09:44:00|279.76|277.36|279.76|277.36|279.76|277.36|279.76|277.36|0
1649411050000|2022-04-08 09:44:10|279.96|277.56|279.96|277.56|279.96|277.56|279.96|277.56|0
1649411060000|2022-04-08 09:44:20|280.16|277.76|280.16|277.76|280.35|277.95|280.16|277.76|0
1649411070000|2022-04-08 09:44:30|280.35|277.95|280.35|277.95|280.35|277.95|280.35|277.95|0
1649411090000|2022-04-08 09:44:50|280.46|278.06|280.46|278.06|280.46|278.06|280.46|278.06|0
1649411100000|2022-04-08 09:45:00|280.55|278.15|280.16|277.76|280.55|278.15|280.16|277.76|0
1649411110000|2022-04-08 09:45:10|280.35|277.95|280.16|277.76|280.35|277.95|280.16|277.76|0
1649411130000|2022-04-08 09:45:30|279.96|277.56|279.76|277.36|279.96|277.56|279.76|277.36|0
1649411140000|2022-04-08 09:45:40|279.56|277.16|279.56|277.16|279.56|277.16|279.56|277.16|0
1649411150000|2022-04-08 09:45:50|279.76|277.36|279.76|277.36|279.96|277.56|279.76|277.36|0
1649411160000|2022-04-08 09:46:00|279.67|277.27|279.67|277.27|279.76|277.36|279.67|277.27|0
1649411170000|2022-04-08 09:46:10|279.76|277.36|279.56|277.16|279.76|277.36|279.56|277.16|0
1649411180000|2022-04-08 09:46:20|279.37|276.97|279.17|276.77|279.37|276.97|279.17|276.77|0
1649411200000|2022-04-08 09:46:40|279.27|276.87|279.27|276.87|279.27|276.87|279.27|276.87|0
1649411210000|2022-04-08 09:46:50|279.17|276.77|279.27|276.87|279.27|276.87|279.17|276.77|0
1649411220000|2022-04-08 09:47:00|279.17|276.77|279.37|276.97|279.37|276.97|279.07|276.67|0
1649411230000|2022-04-08 09:47:10|279.17|276.77|279.17|276.77|279.17|276.77|279.17|276.77|0
1649411250000|2022-04-08 09:47:30|278.97|276.57|278.97|276.57|278.97|276.57|278.97|276.57|0
1649411270000|2022-04-08 09:47:50|279.17|276.77|278.97|276.57|279.17|276.77|278.97|276.57|0
1649411280000|2022-04-08 09:48:00|278.77|276.37|278.58|276.18|278.77|276.37|278.58|276.18|0
1649411290000|2022-04-08 09:48:10|278.38|275.98|278.38|275.98|278.38|275.98|278.38|275.98|0
1649411310000|2022-04-08 09:48:30|278.18|275.78|277.99|275.59|278.18|275.78|277.99|275.59|0
1649411320000|2022-04-08 09:48:40|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649411350000|2022-04-08 09:49:10|277.59|275.19|277.79|275.39|277.79|275.39|277.59|275.19|0
1649411360000|2022-04-08 09:49:20|277.99|275.59|277.89|275.49|277.99|275.59|277.89|275.49|0
1649411370000|2022-04-08 09:49:30|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649411380000|2022-04-08 09:49:40|277.59|275.19|277.59|275.19|277.59|275.19|277.59|275.19|0
1649411400000|2022-04-08 09:50:00|277.79|275.39|277.79|275.39|277.79|275.39|277.7|275.3|0
1649411410000|2022-04-08 09:50:10|277.99|275.59|277.99|275.59|277.99|275.59|277.99|275.59|0
1649411420000|2022-04-08 09:50:20|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649411430000|2022-04-08 09:50:30|277.99|275.59|277.99|275.59|277.99|275.59|277.99|275.59|0
1649411440000|2022-04-08 09:50:40|278.18|275.78|278.38|275.98|278.38|275.98|278.18|275.78|0
1649411450000|2022-04-08 09:50:50|278.18|275.78|278.18|275.78|278.38|275.98|278.18|275.78|0
1649411460000|2022-04-08 09:51:00|278.38|275.98|278.18|275.78|278.38|275.98|278.18|275.78|0
1649411470000|2022-04-08 09:51:10|277.99|275.59|277.99|275.59|277.99|275.59|277.99|275.59|0
1649411480000|2022-04-08 09:51:20|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649411490000|2022-04-08 09:51:30|277.99|275.59|277.99|275.59|277.99|275.59|277.99|275.59|0
1649411510000|2022-04-08 09:51:50|278.09|275.69|277.99|275.59|278.18|275.78|277.99|275.59|0
1649411540000|2022-04-08 09:52:20|277.79|275.39|277.79|275.39|277.99|275.59|277.79|275.39|0
1649411550000|2022-04-08 09:52:30|277.59|275.19|277.59|275.19|277.59|275.19|277.59|275.19|0
1649411560000|2022-04-08 09:52:40|277.4|275|277.59|275.19|277.59|275.19|277.4|275|0
1649411570000|2022-04-08 09:52:50|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649411580000|2022-04-08 09:53:00|277.69|275.29|277.99|275.59|277.99|275.59|277.69|275.29|0
1649411590000|2022-04-08 09:53:10|278.18|275.78|277.99|275.59|278.18|275.78|277.99|275.59|0
1649411600000|2022-04-08 09:53:20|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649411630000|2022-04-08 09:53:50|277.59|275.19|277.79|275.39|277.79|275.39|277.59|275.19|0
1649411650000|2022-04-08 09:54:10|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1649411690000|2022-04-08 09:54:50|278.18|275.78|277.98|275.58|278.18|275.78|277.98|275.58|0
1649411700000|2022-04-08 09:55:00|278.09|275.69|278.09|275.69|278.09|275.69|278.09|275.69|0
1649411710000|2022-04-08 09:55:10|278.18|275.78|278.38|275.98|278.38|275.98|278.18|275.78|0
1649411760000|2022-04-08 09:56:00|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649411770000|2022-04-08 09:56:10|278.38|275.98|278.18|275.78|278.38|275.98|278.18|275.78|0
1649411790000|2022-04-08 09:56:30|277.98|275.58|278.18|275.78|278.18|275.78|277.98|275.58|0
1649411810000|2022-04-08 09:56:50|278.28|275.88|278.18|275.78|278.28|275.88|278.18|275.78|0
1649411830000|2022-04-08 09:57:10|278.09|275.69|278.18|275.78|278.18|275.78|278.09|275.69|0
1649411840000|2022-04-08 09:57:20|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1649411850000|2022-04-08 09:57:30|277.89|275.49|277.89|275.49|277.89|275.49|277.89|275.49|0
1649411860000|2022-04-08 09:57:40|277.98|275.58|278.18|275.78|278.18|275.78|277.98|275.58|0
1649411870000|2022-04-08 09:57:50|277.98|275.58|277.98|275.58|278.18|275.78|277.98|275.58|0
1649411880000|2022-04-08 09:58:00|277.89|275.49|277.39|274.99|277.89|275.49|277.39|274.99|0
1649411890000|2022-04-08 09:58:10|277.59|275.19|277.79|275.39|277.79|275.39|277.59|275.19|0
1649411900000|2022-04-08 09:58:20|277.69|275.29|277.79|275.39|277.79|275.39|277.69|275.29|0
1649411920000|2022-04-08 09:58:40|277.89|275.49|277.89|275.49|277.89|275.49|277.89|275.49|0
1649411930000|2022-04-08 09:58:50|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649411950000|2022-04-08 09:59:10|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1649411960000|2022-04-08 09:59:20|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649411970000|2022-04-08 09:59:30|277.89|275.49|277.79|275.39|277.89|275.49|277.79|275.39|0
1649411980000|2022-04-08 09:59:40|277.89|275.49|277.98|275.58|277.98|275.58|277.89|275.49|0
1649411990000|2022-04-08 09:59:50|277.79|275.39|277.79|275.39|277.79|275.39|277.79|275.39|0
1649412000000|2022-04-08 10:00:00|277.98|275.58|277.79|275.39|278.18|275.78|277.79|275.39|0
1649412010000|2022-04-08 10:00:10|277.98|275.58|277.79|275.39|277.98|275.58|277.79|275.39|0
1649412020000|2022-04-08 10:00:20|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1649412030000|2022-04-08 10:00:30|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649412040000|2022-04-08 10:00:40|278.38|275.98|278.38|275.98|278.38|275.98|278.38|275.98|0
1649412050000|2022-04-08 10:00:50|278.57|276.17|278.77|276.37|278.77|276.37|278.57|276.17|0
1649412060000|2022-04-08 10:01:00|278.97|276.57|279.16|276.76|279.16|276.76|278.97|276.57|0
1649412070000|2022-04-08 10:01:10|279.36|276.96|278.77|276.37|279.36|276.96|278.77|276.37|0
1649412080000|2022-04-08 10:01:20|278.57|276.17|278.77|276.37|278.77|276.37|278.57|276.17|0
1649412090000|2022-04-08 10:01:30|278.57|276.17|278.77|276.37|278.77|276.37|278.57|276.17|0
1649412100000|2022-04-08 10:01:40|278.57|276.17|278.67|276.27|278.67|276.27|278.57|276.17|0
1649412110000|2022-04-08 10:01:50|278.57|276.17|278.57|276.17|278.57|276.17|278.57|276.17|0
1649412120000|2022-04-08 10:02:00|278.18|275.78|277.98|275.58|278.18|275.78|277.98|275.58|0
1649412140000|2022-04-08 10:02:20|278.08|275.68|277.89|275.49|278.08|275.68|277.59|275.19|0
1649412150000|2022-04-08 10:02:30|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1649412160000|2022-04-08 10:02:40|277.89|275.49|277.2|274.8|277.89|275.49|277.2|274.8|0
1649412170000|2022-04-08 10:02:50|277|274.6|277|274.6|277|274.6|277|274.6|0
1649412180000|2022-04-08 10:03:00|277.19|274.79|277.78|275.38|277.78|275.38|277.19|274.79|0
1649412190000|2022-04-08 10:03:10|277.59|275.19|277.39|274.99|277.59|275.19|277.39|274.99|0
1649412200000|2022-04-08 10:03:20|277.19|274.79|277.39|274.99|277.39|274.99|277.19|274.79|0
1649412210000|2022-04-08 10:03:30|277.3|274.9|277|274.6|277.3|274.9|277|274.6|0
1649412220000|2022-04-08 10:03:40|276.8|274.4|277.19|274.79|277.19|274.79|276.8|274.4|0
1649412240000|2022-04-08 10:04:00|277.3|274.9|277.39|274.99|277.39|274.99|277.3|274.9|0
1649412250000|2022-04-08 10:04:10|277.59|275.19|277.39|274.99|277.59|275.19|277.39|274.99|0
1649412260000|2022-04-08 10:04:20|277.59|275.19|277.49|275.09|277.59|275.19|277.49|275.09|0
1649412270000|2022-04-08 10:04:30|277.39|274.99|277.78|275.38|277.78|275.38|277.3|274.9|0
1649412280000|2022-04-08 10:04:40|277.69|275.29|277.69|275.29|277.69|275.29|277.59|275.19|0
1649412290000|2022-04-08 10:04:50|277.78|275.38|277.78|275.38|277.78|275.38|277.59|275.19|0
1649412300000|2022-04-08 10:05:00|277.98|275.58|277.89|275.49|278.18|275.78|277.89|275.49|0
1649412310000|2022-04-08 10:05:10|277.98|275.58|277.98|275.58|277.98|275.58|277.98|275.58|0
1649412320000|2022-04-08 10:05:20|277.78|275.38|277.78|275.38|277.78|275.38|277.78|275.38|0
1649412330000|2022-04-08 10:05:30|277.98|275.58|277.78|275.38|277.98|275.58|277.78|275.38|0
1649412340000|2022-04-08 10:05:40|277.98|275.58|278.18|275.78|278.18|275.78|277.98|275.58|0
1649412350000|2022-04-08 10:05:50|277.98|275.58|278.28|275.88|278.28|275.88|277.98|275.58|0
1649412360000|2022-04-08 10:06:00|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649412370000|2022-04-08 10:06:10|277.98|275.58|278.08|275.68|278.08|275.68|277.98|275.58|0
1649412380000|2022-04-08 10:06:20|278.18|275.78|278.37|275.97|278.37|275.97|278.18|275.78|0
1649412390000|2022-04-08 10:06:30|278.57|276.17|278.57|276.17|278.77|276.37|278.57|276.17|0
1649412400000|2022-04-08 10:06:40|278.37|275.97|278.37|275.97|278.37|275.97|278.37|275.97|0
1649412420000|2022-04-08 10:07:00|278.57|276.17|278.57|276.17|278.57|276.17|278.57|276.17|0
1649412430000|2022-04-08 10:07:10|278.48|276.08|278.57|276.17|278.57|276.17|278.37|275.97|0
1649412440000|2022-04-08 10:07:20|278.48|276.08|278.37|275.97|278.48|276.08|278.37|275.97|0
1649412450000|2022-04-08 10:07:30|278.18|275.78|278.18|275.78|278.57|276.17|278.18|275.78|0
1649412470000|2022-04-08 10:07:50|277.88|275.48|277.88|275.48|277.88|275.48|277.78|275.38|0
1649412480000|2022-04-08 10:08:00|277.78|275.38|277.98|275.58|278.18|275.78|277.78|275.38|0
1649412490000|2022-04-08 10:08:10|278.18|275.78|277.98|275.58|278.18|275.78|277.98|275.58|0
1649412500000|2022-04-08 10:08:20|277.78|275.38|277.69|275.29|277.78|275.38|277.69|275.29|0
1649412510000|2022-04-08 10:08:30|277.78|275.38|277.98|275.58|277.98|275.58|277.78|275.38|0
1649412520000|2022-04-08 10:08:40|277.88|275.48|277.98|275.58|277.98|275.58|277.88|275.48|0
1649412530000|2022-04-08 10:08:50|277.78|275.38|277.88|275.48|277.88|275.48|277.78|275.38|0
1649412540000|2022-04-08 10:09:00|277.98|275.58|277.98|275.58|278.08|275.68|277.98|275.58|0
1649412550000|2022-04-08 10:09:10|277.78|275.38|277.88|275.48|277.88|275.48|277.78|275.38|0
1649412560000|2022-04-08 10:09:20|277.78|275.38|277.78|275.38|277.78|275.38|277.78|275.38|0
1649412570000|2022-04-08 10:09:30|278.18|275.78|278.18|275.78|278.18|275.78|278.18|275.78|0
1649412580000|2022-04-08 10:09:40|277.98|275.58|278.18|275.78|278.18|275.78|277.98|275.58|0
1649412590000|2022-04-08 10:09:50|278.08|275.68|278.18|275.78|278.18|275.78|278.08|275.68|0
1649412610000|2022-04-08 10:10:10|278.17|275.77|278.17|275.77|278.17|275.77|278.17|275.77|0
1649412620000|2022-04-08 10:10:20|278.08|275.68|278.17|275.77|278.17|275.77|278.08|275.68|0
1649412640000|2022-04-08 10:10:40|277.98|275.58|278.17|275.77|278.17|275.77|277.98|275.58|0
1649412650000|2022-04-08 10:10:50|278.08|275.68|278.17|275.77|278.17|275.77|277.98|275.58|0
1649412660000|2022-04-08 10:11:00|277.98|275.58|278.08|275.68|278.08|275.68|277.98|275.58|0
1649412670000|2022-04-08 10:11:10|277.98|275.58|277.78|275.38|277.98|275.58|277.78|275.38|0
1649412680000|2022-04-08 10:11:20|277.58|275.18|277.69|275.29|277.69|275.29|277.58|275.18|0
1649412690000|2022-04-08 10:11:30|277.78|275.38|277.78|275.38|277.78|275.38|277.78|275.38|0
1649412700000|2022-04-08 10:11:40|277.88|275.48|277.98|275.58|278.08|275.68|277.88|275.48|0
1649412710000|2022-04-08 10:11:50|278.08|275.68|278.08|275.68|278.08|275.68|278.08|275.68|0
1649412720000|2022-04-08 10:12:00|278.17|275.77|277.98|275.58|278.17|275.77|277.98|275.58|0
1649412730000|2022-04-08 10:12:10|278.08|275.68|277.98|275.58|278.17|275.77|277.98|275.58|0
1649412740000|2022-04-08 10:12:20|277.78|275.38|277.78|275.38|277.78|275.38|277.78|275.38|0
1649412750000|2022-04-08 10:12:30|277.98|275.58|277.78|275.38|277.98|275.58|277.78|275.38|0
1649412760000|2022-04-08 10:12:40|278.08|275.68|277.98|275.58|278.08|275.68|277.88|275.48|0
1649412770000|2022-04-08 10:12:50|277.88|275.48|277.98|275.58|277.98|275.58|277.88|275.48|0
1649412780000|2022-04-08 10:13:00|278.08|275.68|278.17|275.77|278.17|275.77|278.08|275.68|0
1649412790000|2022-04-08 10:13:10|277.98|275.58|278.17|275.77|278.17|275.77|277.98|275.58|0
1649412810000|2022-04-08 10:13:30|278.37|275.97|278.37|275.97|278.37|275.97|278.37|275.97|0
1649412820000|2022-04-08 10:13:40|278.57|276.17|278.57|276.17|278.57|276.17|278.57|276.17|0
1649412840000|2022-04-08 10:14:00|278.76|276.36|278.76|276.36|278.76|276.36|278.76|276.36|0
1649412850000|2022-04-08 10:14:10|279.16|276.76|280.34|277.94|280.34|277.94|279.16|276.76|0
1649412860000|2022-04-08 10:14:20|280.54|278.14|280.74|278.34|280.74|278.34|280.34|277.94|0
1649412870000|2022-04-08 10:14:30|280.93|278.53|281.13|278.73|281.13|278.73|280.74|278.34|0
1649412880000|2022-04-08 10:14:40|280.93|278.53|280.54|278.14|280.93|278.53|280.54|278.14|0
1649412890000|2022-04-08 10:14:50|281.13|278.73|281.23|278.83|281.23|278.83|281.04|278.64|0
1649412900000|2022-04-08 10:15:00|280.93|278.53|280.74|278.34|281.13|278.73|280.74|278.34|0
1649412910000|2022-04-08 10:15:10|280.93|278.53|280.14|277.74|280.93|278.53|280.14|277.74|0
1649412920000|2022-04-08 10:15:20|279.75|277.35|278.96|276.56|279.75|277.35|278.87|276.47|0
1649412930000|2022-04-08 10:15:30|278.76|276.36|279.95|277.55|280.34|277.94|278.76|276.36|0
1649412940000|2022-04-08 10:15:40|279.65|277.25|279.35|276.95|279.65|277.25|279.35|276.95|0
1649412950000|2022-04-08 10:15:50|279.55|277.15|279.35|276.95|279.55|277.15|279.35|276.95|0
1649412960000|2022-04-08 10:16:00|279.26|276.86|279.16|276.76|279.26|276.86|278.96|276.56|0
1649412970000|2022-04-08 10:16:10|279.35|276.95|279.65|277.25|279.95|277.55|279.35|276.95|0
1649412980000|2022-04-08 10:16:20|279.95|277.55|279.75|277.35|279.95|277.55|279.75|277.35|0
1649412990000|2022-04-08 10:16:30|279.65|277.25|279.75|277.35|279.95|277.55|279.65|277.25|0
1649413000000|2022-04-08 10:16:40|279.55|277.15|280.05|277.65|280.05|277.65|279.55|277.15|0
1649413010000|2022-04-08 10:16:50|279.95|277.55|279.65|277.25|279.95|277.55|279.65|277.25|0
1649413020000|2022-04-08 10:17:00|279.95|277.55|279.95|277.55|279.95|277.55|279.85|277.45|0
1649413030000|2022-04-08 10:17:10|279.55|277.15|279.75|277.35|279.75|277.35|279.55|277.15|0
1649413050000|2022-04-08 10:17:30|280.14|277.74|280.14|277.74|280.34|277.94|280.14|277.74|0
1649413060000|2022-04-08 10:17:40|280.34|277.94|281.13|278.73|281.13|278.73|280.34|277.94|0
1649413070000|2022-04-08 10:17:50|281.33|278.93|281.43|279.03|281.43|279.03|281.33|278.93|0
1649413080000|2022-04-08 10:18:00|281.23|278.83|281.72|279.32|281.72|279.32|281.13|278.73|0
1649413090000|2022-04-08 10:18:10|281.53|279.13|281.53|279.13|281.63|279.23|281.53|279.13|0
1649413100000|2022-04-08 10:18:20|281.33|278.93|281.33|278.93|281.33|278.93|281.33|278.93|0
1649413110000|2022-04-08 10:18:30|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649413120000|2022-04-08 10:18:40|281.53|279.13|281.72|279.32|281.72|279.32|281.53|279.13|0
1649413140000|2022-04-08 10:19:00|281.63|279.23|281.53|279.13|281.63|279.23|281.53|279.13|0
1649413150000|2022-04-08 10:19:10|281.63|279.23|281.72|279.32|281.92|279.52|281.53|279.13|0
1649413160000|2022-04-08 10:19:20|281.92|279.52|281.72|279.32|281.92|279.52|281.72|279.32|0
1649413170000|2022-04-08 10:19:30|281.63|279.23|281.53|279.13|281.63|279.23|281.53|279.13|0
1649413180000|2022-04-08 10:19:40|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649413190000|2022-04-08 10:19:50|281.63|279.23|281.83|279.43|281.83|279.43|281.63|279.23|0
1649413200000|2022-04-08 10:20:00|281.72|279.32|281.72|279.32|281.92|279.52|281.72|279.32|0
1649413210000|2022-04-08 10:20:10|281.53|279.13|281.13|278.73|281.72|279.32|281.13|278.73|0
1649413220000|2022-04-08 10:20:20|281.33|278.93|281.33|278.93|281.33|278.93|281.33|278.93|0
1649413230000|2022-04-08 10:20:30|281.23|278.83|281.13|278.73|281.23|278.83|281.13|278.73|0
1649413240000|2022-04-08 10:20:40|281.33|278.93|281.52|279.12|281.52|279.12|281.33|278.93|0
1649413250000|2022-04-08 10:20:50|281.43|279.03|281.33|278.93|281.43|279.03|281.23|278.83|0
1649413260000|2022-04-08 10:21:00|281.43|279.03|281.92|279.52|281.92|279.52|281.43|279.03|0
1649413270000|2022-04-08 10:21:10|282.12|279.72|281.92|279.52|282.12|279.72|281.92|279.52|0
1649413280000|2022-04-08 10:21:20|282.12|279.72|281.83|279.43|282.12|279.72|281.83|279.43|0
1649413290000|2022-04-08 10:21:30|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649413300000|2022-04-08 10:21:40|281.92|279.52|282.12|279.72|282.12|279.72|281.92|279.52|0
1649413310000|2022-04-08 10:21:50|281.92|279.52|282.12|279.72|282.12|279.72|281.92|279.52|0
1649413320000|2022-04-08 10:22:00|281.92|279.52|281.92|279.52|281.92|279.52|281.92|279.52|0
1649413330000|2022-04-08 10:22:10|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649413340000|2022-04-08 10:22:20|281.92|279.52|282.32|279.92|282.32|279.92|281.92|279.52|0
1649413350000|2022-04-08 10:22:30|282.12|279.72|282.51|280.11|282.51|280.11|282.12|279.72|0
1649413360000|2022-04-08 10:22:40|282.71|280.31|282.51|280.11|282.71|280.31|282.51|280.11|0
1649413370000|2022-04-08 10:22:50|282.71|280.31|282.32|279.92|282.71|280.31|282.32|279.92|0
1649413380000|2022-04-08 10:23:00|282.12|279.72|282.22|279.82|282.32|279.92|282.12|279.72|0
1649413390000|2022-04-08 10:23:10|282.12|279.72|282.32|279.92|282.32|279.92|282.12|279.72|0
1649413400000|2022-04-08 10:23:20|282.42|280.02|282.71|280.31|282.71|280.31|282.42|280.02|0
1649413410000|2022-04-08 10:23:30|282.62|280.22|282.71|280.31|282.71|280.31|282.51|280.11|0
1649413420000|2022-04-08 10:23:40|282.51|280.11|282.32|279.92|282.51|280.11|282.32|279.92|0
1649413430000|2022-04-08 10:23:50|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1649413440000|2022-04-08 10:24:00|282.32|279.92|282.32|279.92|282.32|279.92|282.32|279.92|0
1649413450000|2022-04-08 10:24:10|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649413460000|2022-04-08 10:24:20|282.22|279.82|282.22|279.82|282.32|279.92|282.22|279.82|0
1649413470000|2022-04-08 10:24:30|282.12|279.72|282.12|279.72|282.32|279.92|282.12|279.72|0
1649413480000|2022-04-08 10:24:40|282.22|279.82|282.12|279.72|282.22|279.82|282.12|279.72|0
1649413490000|2022-04-08 10:24:50|281.92|279.52|281.92|279.52|281.92|279.52|281.72|279.32|0
1649413510000|2022-04-08 10:25:10|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649413520000|2022-04-08 10:25:20|282.51|280.11|282.42|280.02|282.51|280.11|282.42|280.02|0
1649413530000|2022-04-08 10:25:30|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1649413540000|2022-04-08 10:25:40|282.42|280.02|282.31|279.91|282.42|280.02|282.31|279.91|0
1649413550000|2022-04-08 10:25:50|282.51|280.11|282.31|279.91|282.51|280.11|282.31|279.91|0
1649413570000|2022-04-08 10:26:10|282.42|280.02|282.31|279.91|282.42|280.02|282.31|279.91|0
1649413580000|2022-04-08 10:26:20|282.71|280.31|282.71|280.31|282.71|280.31|282.51|280.11|0
1649413590000|2022-04-08 10:26:30|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1649413600000|2022-04-08 10:26:40|282.71|280.31|282.51|280.11|282.71|280.31|282.51|280.11|0
1649413620000|2022-04-08 10:27:00|282.71|280.31|282.51|280.11|282.71|280.31|282.51|280.11|0
1649413630000|2022-04-08 10:27:10|282.62|280.22|282.71|280.31|282.81|280.41|282.62|280.22|0
1649413640000|2022-04-08 10:27:20|282.31|279.91|282.12|279.72|282.31|279.91|282.12|279.72|0
1649413650000|2022-04-08 10:27:30|282.31|279.91|281.92|279.52|282.31|279.91|281.92|279.52|0
1649413660000|2022-04-08 10:27:40|281.72|279.32|281.32|278.92|281.72|279.32|281.32|278.92|0
1649413670000|2022-04-08 10:27:50|281.52|279.12|281.43|279.03|281.52|279.12|281.43|279.03|0
1649413680000|2022-04-08 10:28:00|281.52|279.12|281.32|278.92|281.52|279.12|281.32|278.92|0
1649413690000|2022-04-08 10:28:10|281.52|279.12|281.72|279.32|281.72|279.32|281.52|279.12|0
1649413710000|2022-04-08 10:28:30|282.12|279.72|281.92|279.52|282.12|279.72|281.92|279.52|0
1649413720000|2022-04-08 10:28:40|282.12|279.72|282.12|279.72|282.12|279.72|281.92|279.52|0
1649413730000|2022-04-08 10:28:50|281.92|279.52|282.12|279.72|282.12|279.72|281.92|279.52|0
1649413740000|2022-04-08 10:29:00|281.92|279.52|281.72|279.32|281.92|279.52|281.72|279.32|0
1649413750000|2022-04-08 10:29:10|281.52|279.12|281.62|279.22|281.72|279.32|281.52|279.12|0
1649413760000|2022-04-08 10:29:20|281.52|279.12|281.72|279.32|281.72|279.32|281.52|279.12|0
1649413780000|2022-04-08 10:29:40|281.92|279.52|281.82|279.42|281.92|279.52|281.82|279.42|0
1649413790000|2022-04-08 10:29:50|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649413800000|2022-04-08 10:30:00|281.92|279.52|281.92|279.52|281.92|279.52|281.72|279.32|0
1649413810000|2022-04-08 10:30:10|281.82|279.42|281.82|279.42|281.82|279.42|281.82|279.42|0
1649413820000|2022-04-08 10:30:20|281.92|279.52|282.11|279.71|282.11|279.71|281.82|279.42|0
1649413830000|2022-04-08 10:30:30|282.02|279.62|281.92|279.52|282.11|279.71|281.92|279.52|0
1649413840000|2022-04-08 10:30:40|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649413850000|2022-04-08 10:30:50|281.82|279.42|281.82|279.42|281.92|279.52|281.82|279.42|0
1649413860000|2022-04-08 10:31:00|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649413880000|2022-04-08 10:31:20|281.62|279.22|281.72|279.32|281.72|279.32|281.62|279.22|0
1649413890000|2022-04-08 10:31:30|281.62|279.22|281.72|279.32|281.72|279.32|281.52|279.12|0
1649413900000|2022-04-08 10:31:40|281.92|279.52|281.92|279.52|281.92|279.52|281.92|279.52|0
1649413910000|2022-04-08 10:31:50|282.02|279.62|282.11|279.71|282.11|279.71|282.02|279.62|0
1649413920000|2022-04-08 10:32:00|281.92|279.52|282.22|279.82|282.22|279.82|281.92|279.52|0
1649413930000|2022-04-08 10:32:10|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1649413950000|2022-04-08 10:32:30|282.31|279.91|282.51|280.11|282.51|280.11|282.31|279.91|0
1649413960000|2022-04-08 10:32:40|282.61|280.21|282.71|280.31|282.71|280.31|282.51|280.11|0
1649413970000|2022-04-08 10:32:50|282.61|280.21|282.51|280.11|282.61|280.21|282.51|280.11|0
1649413980000|2022-04-08 10:33:00|282.31|279.91|282.51|280.11|282.71|280.31|282.31|279.91|0
1649413990000|2022-04-08 10:33:10|282.31|279.91|282.31|279.91|282.31|279.91|282.31|279.91|0
1649414000000|2022-04-08 10:33:20|282.11|279.71|281.92|279.52|282.11|279.71|281.92|279.52|0
1649414010000|2022-04-08 10:33:30|281.72|279.32|281.72|279.32|281.72|279.32|281.72|279.32|0
1649414020000|2022-04-08 10:33:40|281.52|279.12|281.72|279.32|281.72|279.32|281.52|279.12|0
1649414030000|2022-04-08 10:33:50|281.92|279.52|281.92|279.52|281.92|279.52|281.92|279.52|0
1649414040000|2022-04-08 10:34:00|281.82|279.42|281.72|279.32|281.82|279.42|281.72|279.32|0
1649414050000|2022-04-08 10:34:10|281.92|279.52|282.31|279.91|282.31|279.91|281.92|279.52|0
1649414060000|2022-04-08 10:34:20|282.22|279.82|282.11|279.71|282.22|279.82|282.11|279.71|0
1649414070000|2022-04-08 10:34:30|282.22|279.82|282.31|279.91|282.31|279.91|282.22|279.82|0
1649414080000|2022-04-08 10:34:40|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1649414090000|2022-04-08 10:34:50|282.02|279.62|282.31|279.91|282.31|279.91|282.02|279.62|0
1649414100000|2022-04-08 10:35:00|282.22|279.82|282.71|280.31|282.71|280.31|282.22|279.82|0
1649414110000|2022-04-08 10:35:10|282.91|280.51|282.71|280.31|282.91|280.51|282.71|280.31|0
1649414140000|2022-04-08 10:35:40|282.51|280.11|282.71|280.31|282.71|280.31|282.51|280.11|0
1649414160000|2022-04-08 10:36:00|282.51|280.11|282.51|280.11|282.51|280.11|282.51|280.11|0
1649414180000|2022-04-08 10:36:20|282.41|280.01|282.51|280.11|282.51|280.11|282.41|280.01|0
1649414190000|2022-04-08 10:36:30|282.71|280.31|282.71|280.31|282.71|280.31|282.71|280.31|0
1649414200000|2022-04-08 10:36:40|282.51|280.11|282.31|279.91|282.51|280.11|282.31|279.91|0
1649414210000|2022-04-08 10:36:50|282.11|279.71|282.11|279.71|282.31|279.91|282.11|279.71|0
1649414230000|2022-04-08 10:37:10|282.02|279.62|282.02|279.62|282.11|279.71|281.91|279.51|0
1649414240000|2022-04-08 10:37:20|282.11|279.71|282.11|279.71|282.11|279.71|282.11|279.71|0
1649414250000|2022-04-08 10:37:30|281.91|279.51|281.91|279.51|282.11|279.71|281.91|279.51|0
1649414270000|2022-04-08 10:37:50|281.72|279.32|282.11|279.71|282.11|279.71|281.72|279.32|0
1649414280000|2022-04-08 10:38:00|281.91|279.51|281.91|279.51|281.91|279.51|281.72|279.32|0
1649414290000|2022-04-08 10:38:10|281.72|279.32|281.32|278.92|281.72|279.32|281.32|278.92|0
1649414310000|2022-04-08 10:38:30|281.42|279.02|281.32|278.92|281.42|279.02|281.32|278.92|0
1649414320000|2022-04-08 10:38:40|281.52|279.12|281.32|278.92|281.52|279.12|281.32|278.92|0
1649414340000|2022-04-08 10:39:00|281.12|278.72|281.12|278.72|281.12|278.72|281.12|278.72|0
1649414350000|2022-04-08 10:39:10|281.03|278.63|281.03|278.63|281.03|278.63|281.03|278.63|0
1649414360000|2022-04-08 10:39:20|280.73|278.33|280.83|278.43|280.92|278.52|280.73|278.33|0
1649414370000|2022-04-08 10:39:30|280.73|278.33|280.92|278.52|280.92|278.52|280.73|278.33|0
1649414390000|2022-04-08 10:39:50|280.83|278.43|280.92|278.52|280.92|278.52|280.83|278.43|0
1649414400000|2022-04-08 10:40:00|280.53|278.13|280.33|277.93|280.73|278.33|280.33|277.93|0
1649414410000|2022-04-08 10:40:10|280.53|278.13|280.73|278.33|280.73|278.33|280.53|278.13|0
1649414420000|2022-04-08 10:40:20|280.92|278.52|280.92|278.52|280.92|278.52|280.73|278.33|0
1649414430000|2022-04-08 10:40:30|280.73|278.33|280.73|278.33|280.73|278.33|280.73|278.33|0
1649414440000|2022-04-08 10:40:40|280.33|277.93|280.33|277.93|280.33|277.93|280.33|277.93|0
1649414450000|2022-04-08 10:40:50|280.13|277.73|280.13|277.73|280.13|277.73|280.13|277.73|0
1649414460000|2022-04-08 10:41:00|279.94|277.54|279.94|277.54|279.94|277.54|279.94|277.54|0
1649414470000|2022-04-08 10:41:10|279.74|277.34|280.13|277.73|280.13|277.73|279.74|277.34|0
1649414480000|2022-04-08 10:41:20|280.33|277.93|280.13|277.73|280.33|277.93|280.13|277.73|0
1649414510000|2022-04-08 10:41:50|279.94|277.54|279.84|277.44|279.94|277.54|279.84|277.44|0
1649414520000|2022-04-08 10:42:00|279.94|277.54|279.54|277.14|279.94|277.54|279.54|277.14|0
1649414530000|2022-04-08 10:42:10|279.74|277.34|279.74|277.34|279.74|277.34|279.74|277.34|0
1649414540000|2022-04-08 10:42:20|279.54|277.14|279.54|277.14|279.54|277.14|279.54|277.14|0
1649414550000|2022-04-08 10:42:30|279.74|277.34|279.74|277.34|279.74|277.34|279.74|277.34|0
1649414560000|2022-04-08 10:42:40|279.84|277.44|279.74|277.34|279.94|277.54|279.74|277.34|0
1649414570000|2022-04-08 10:42:50|279.54|277.14|279.54|277.14|279.54|277.14|279.54|277.14|0
1649414580000|2022-04-08 10:43:00|279.74|277.34|279.15|276.75|279.74|277.34|279.15|276.75|0
1649414590000|2022-04-08 10:43:10|279.34|276.94|279.34|276.94|279.34|276.94|279.15|276.75|0
1649414600000|2022-04-08 10:43:20|279.15|276.75|279.15|276.75|279.15|276.75|279.15|276.75|0
1649414610000|2022-04-08 10:43:30|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649414620000|2022-04-08 10:43:40|279.54|277.14|279.34|276.94|279.54|277.14|279.34|276.94|0
1649414640000|2022-04-08 10:44:00|279.15|276.75|279.15|276.75|279.15|276.75|279.15|276.75|0
1649414650000|2022-04-08 10:44:10|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649414660000|2022-04-08 10:44:20|279.54|277.14|279.54|277.14|279.54|277.14|279.54|277.14|0
1649414670000|2022-04-08 10:44:30|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649414680000|2022-04-08 10:44:40|279.15|276.75|279.15|276.75|279.15|276.75|279.15|276.75|0
1649414690000|2022-04-08 10:44:50|279.05|276.65|279.34|276.94|279.34|276.94|278.95|276.55|0
1649414700000|2022-04-08 10:45:00|279.15|276.75|279.15|276.75|279.15|276.75|279.15|276.75|0
1649414710000|2022-04-08 10:45:10|279.34|276.94|279.34|276.94|279.54|277.14|279.34|276.94|0
1649414720000|2022-04-08 10:45:20|279.15|276.75|279.34|276.94|279.34|276.94|279.15|276.75|0
1649414730000|2022-04-08 10:45:30|279.54|277.14|279.74|277.34|279.74|277.34|279.54|277.14|0
1649414740000|2022-04-08 10:45:40|279.93|277.53|279.93|277.53|279.93|277.53|279.74|277.34|0
1649414760000|2022-04-08 10:46:00|279.84|277.44|279.84|277.44|279.84|277.44|279.84|277.44|0
1649414770000|2022-04-08 10:46:10|279.74|277.34|279.74|277.34|279.74|277.34|279.74|277.34|0
1649414780000|2022-04-08 10:46:20|279.54|277.14|279.74|277.34|279.74|277.34|279.54|277.14|0
1649414790000|2022-04-08 10:46:30|279.84|277.44|279.74|277.34|279.84|277.44|279.64|277.24|0
1649414800000|2022-04-08 10:46:40|279.54|277.14|279.74|277.34|279.74|277.34|279.54|277.14|0
1649414810000|2022-04-08 10:46:50|279.64|277.24|279.74|277.34|279.74|277.34|279.64|277.24|0
1649414820000|2022-04-08 10:47:00|279.54|277.14|279.54|277.14|279.54|277.14|279.54|277.14|0
1649414830000|2022-04-08 10:47:10|279.74|277.34|279.54|277.14|279.74|277.34|279.54|277.14|0
1649414840000|2022-04-08 10:47:20|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649414850000|2022-04-08 10:47:30|279.54|277.14|279.34|276.94|279.54|277.14|279.34|276.94|0
1649414860000|2022-04-08 10:47:40|279.54|277.14|279.74|277.34|279.74|277.34|279.54|277.14|0
1649414870000|2022-04-08 10:47:50|279.54|277.14|279.34|276.94|279.54|277.14|279.34|276.94|0
1649414880000|2022-04-08 10:48:00|279.44|277.04|279.44|277.04|279.44|277.04|279.44|277.04|0
1649414890000|2022-04-08 10:48:10|279.34|276.94|279.34|276.94|279.34|276.94|279.34|276.94|0
1649414900000|2022-04-08 10:48:20|279.14|276.74|279.14|276.74|279.14|276.74|279.14|276.74|0
1649414910000|2022-04-08 10:48:30|278.95|276.55|278.95|276.55|278.95|276.55|278.75|276.35|0
1649414920000|2022-04-08 10:48:40|278.75|276.35|278.75|276.35|278.95|276.55|278.75|276.35|0
1649414930000|2022-04-08 10:48:50|278.55|276.15|278.55|276.15|278.55|276.15|278.55|276.15|0
1649414940000|2022-04-08 10:49:00|278.46|276.06|278.55|276.15|278.55|276.15|278.46|276.06|0
1649414950000|2022-04-08 10:49:10|278.36|275.96|278.36|275.96|278.36|275.96|278.36|275.96|0
1649414960000|2022-04-08 10:49:20|278.55|276.15|278.55|276.15|278.55|276.15|278.55|276.15|0
1649414970000|2022-04-08 10:49:30|278.36|275.96|278.36|275.96|278.55|276.15|278.36|275.96|0
1649414980000|2022-04-08 10:49:40|278.75|276.35|278.75|276.35|278.75|276.35|278.55|276.15|0
1649414990000|2022-04-08 10:49:50|278.55|276.15|278.75|276.35|278.75|276.35|278.55|276.15|0
1649415000000|2022-04-08 10:50:00|278.55|276.15|278.55|276.15|278.55|276.15|278.36|275.96|0
1649415010000|2022-04-08 10:50:10|278.16|275.76|278.36|275.96|278.36|275.96|278.16|275.76|0
1649415020000|2022-04-08 10:50:20|278.16|275.76|278.16|275.76|278.16|275.76|278.16|275.76|0
1649415030000|2022-04-08 10:50:30|278.06|275.66|278.16|275.76|278.16|275.76|278.06|275.66|0
1649415060000|2022-04-08 10:51:00|277.96|275.56|277.76|275.36|277.96|275.56|277.76|275.36|0
1649415070000|2022-04-08 10:51:10|277.57|275.17|277.76|275.36|277.76|275.36|277.57|275.17|0
1649415080000|2022-04-08 10:51:20|277.96|275.56|277.96|275.56|277.96|275.56|277.96|275.56|0
1649415090000|2022-04-08 10:51:30|277.76|275.36|277.76|275.36|277.87|275.47|277.76|275.36|0
1649415100000|2022-04-08 10:51:40|277.96|275.56|277.96|275.56|277.96|275.56|277.87|275.47|0
1649415110000|2022-04-08 10:51:50|278.16|275.76|278.06|275.66|278.16|275.76|278.06|275.66|0
1649415120000|2022-04-08 10:52:00|277.96|275.56|278.16|275.76|278.16|275.76|277.96|275.56|0
1649415150000|2022-04-08 10:52:30|277.96|275.56|277.87|275.47|277.96|275.56|277.76|275.36|0
1649415160000|2022-04-08 10:52:40|277.96|275.56|277.76|275.36|277.96|275.56|277.76|275.36|0
1649415180000|2022-04-08 10:53:00|277.96|275.56|277.96|275.56|277.96|275.56|277.96|275.56|0
1649415190000|2022-04-08 10:53:10|278.16|275.76|277.96|275.56|278.16|275.76|277.96|275.56|0
1649415200000|2022-04-08 10:53:20|278.06|275.66|277.96|275.56|278.06|275.66|277.96|275.56|0
1649415220000|2022-04-08 10:53:40|277.67|275.27|277.57|275.17|277.67|275.27|277.57|275.17|0
1649415230000|2022-04-08 10:53:50|277.37|274.97|277.37|274.97|277.37|274.97|277.37|274.97|0
1649415240000|2022-04-08 10:54:00|277.17|274.77|276.78|274.38|277.17|274.77|276.78|274.38|0
1649415250000|2022-04-08 10:54:10|276.58|274.18|276.78|274.38|276.78|274.38|276.58|274.18|0
1649415270000|2022-04-08 10:54:30|276.98|274.58|276.78|274.38|276.98|274.58|276.78|274.38|0
1649415290000|2022-04-08 10:54:50|276.69|274.29|276.49|274.09|276.69|274.29|276.49|274.09|0
1649415300000|2022-04-08 10:55:00|276.58|274.18|276.58|274.18|276.58|274.18|276.39|273.99|0
1649415330000|2022-04-08 10:55:30|276.49|274.09|276.58|274.18|276.58|274.18|276.49|274.09|0
1649415350000|2022-04-08 10:55:50|276.78|274.38|276.78|274.38|276.78|274.38|276.78|274.38|0
1649415390000|2022-04-08 10:56:30|276.69|274.29|276.78|274.38|276.78|274.38|276.69|274.29|0
1649415410000|2022-04-08 10:56:50|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649415420000|2022-04-08 10:57:00|276.58|274.18|276.58|274.18|276.58|274.18|276.58|274.18|0
1649415430000|2022-04-08 10:57:10|276.78|274.38|276.78|274.38|276.78|274.38|276.78|274.38|0
1649415440000|2022-04-08 10:57:20|276.58|274.18|276.78|274.38|276.88|274.48|276.58|274.18|0
1649415450000|2022-04-08 10:57:30|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649415460000|2022-04-08 10:57:40|276.78|274.38|276.19|273.79|276.78|274.38|276.19|273.79|0
1649415470000|2022-04-08 10:57:50|276.39|273.99|276.58|274.18|276.58|274.18|276.39|273.99|0
1649415480000|2022-04-08 10:58:00|276.69|274.29|276.58|274.18|276.69|274.29|276.58|274.18|0
1649415490000|2022-04-08 10:58:10|276.49|274.09|276.58|274.18|276.58|274.18|276.49|274.09|0
1649415510000|2022-04-08 10:58:30|276.78|274.38|276.58|274.18|276.78|274.38|276.58|274.18|0
1649415520000|2022-04-08 10:58:40|276.39|273.99|275.8|273.4|276.58|274.18|275.8|273.4|0
1649415530000|2022-04-08 10:58:50|275.7|273.3|275.41|273.01|275.7|273.3|275.21|272.81|0
1649415540000|2022-04-08 10:59:00|275.6|273.2|275.6|273.2|275.6|273.2|275.41|273.01|0
1649415550000|2022-04-08 10:59:10|275.41|273.01|275.41|273.01|275.6|273.2|275.41|273.01|0
1649415560000|2022-04-08 10:59:20|275.21|272.81|275.21|272.81|275.21|272.81|275.01|272.61|0
1649415570000|2022-04-08 10:59:30|275.01|272.61|275.41|273.01|275.41|273.01|275.01|272.61|0
1649415600000|2022-04-08 11:00:00|275.21|272.81|275.21|272.81|275.21|272.81|275.21|272.81|0
1649415610000|2022-04-08 11:00:10|275.41|273.01|275.41|273.01|275.41|273.01|275.41|273.01|0
1649415620000|2022-04-08 11:00:20|275.21|272.81|275.21|272.81|275.21|272.81|275.01|272.61|0
1649415630000|2022-04-08 11:00:30|275.41|273.01|275.41|273.01|275.41|273.01|275.41|273.01|0
1649415640000|2022-04-08 11:00:40|275.31|272.91|275.21|272.81|275.41|273.01|275.21|272.81|0
1649415650000|2022-04-08 11:00:50|275.41|273.01|275.6|273.2|275.6|273.2|275.41|273.01|0
1649415660000|2022-04-08 11:01:00|275.8|273.4|275.8|273.4|275.99|273.59|275.8|273.4|0
1649415670000|2022-04-08 11:01:10|275.99|273.59|275.99|273.59|275.99|273.59|275.99|273.59|0
1649415680000|2022-04-08 11:01:20|275.8|273.4|275.9|273.5|275.9|273.5|275.8|273.4|0
1649415690000|2022-04-08 11:01:30|275.8|273.4|275.8|273.4|275.8|273.4|275.8|273.4|0
1649415700000|2022-04-08 11:01:40|275.99|273.59|275.99|273.59|275.99|273.59|275.99|273.59|0
1649415710000|2022-04-08 11:01:50|276.19|273.79|276.29|273.89|276.29|273.89|276.19|273.79|0
1649415720000|2022-04-08 11:02:00|276.19|273.79|276.19|273.79|276.19|273.79|276.19|273.79|0
1649415730000|2022-04-08 11:02:10|276.39|273.99|276.58|274.18|276.58|274.18|276.19|273.79|0
1649415740000|2022-04-08 11:02:20|276.78|274.38|276.58|274.18|276.78|274.38|276.58|274.18|0
1649415750000|2022-04-08 11:02:30|276.49|274.09|276.58|274.18|276.58|274.18|276.49|274.09|0
1649415770000|2022-04-08 11:02:50|276.78|274.38|276.58|274.18|276.78|274.38|276.58|274.18|0
1649415780000|2022-04-08 11:03:00|276.38|273.98|276.38|273.98|276.38|273.98|276.38|273.98|0
1649415800000|2022-04-08 11:03:20|276.49|274.09|276.38|273.98|276.49|274.09|276.19|273.79|0
1649415810000|2022-04-08 11:03:30|276.19|273.79|276.19|273.79|276.19|273.79|276.19|273.79|0
1649415820000|2022-04-08 11:03:40|276.38|273.98|276.38|273.98|276.38|273.98|276.38|273.98|0
1649415830000|2022-04-08 11:03:50|276.29|273.89|276.19|273.79|276.38|273.98|276.19|273.79|0
1649415840000|2022-04-08 11:04:00|276.09|273.69|276.19|273.79|276.19|273.79|276.09|273.69|0
1649415850000|2022-04-08 11:04:10|276.38|273.98|276.29|273.89|276.38|273.98|276.19|273.79|0
1649415860000|2022-04-08 11:04:20|276.19|273.79|276.29|273.89|276.38|273.98|276.19|273.79|0
1649415870000|2022-04-08 11:04:30|276.38|273.98|276.19|273.79|276.38|273.98|276.09|273.69|0
1649415880000|2022-04-08 11:04:40|276.29|273.89|276.19|273.79|276.29|273.89|276.19|273.79|0
1649415890000|2022-04-08 11:04:50|276.29|273.89|276.38|273.98|276.38|273.98|276.19|273.79|0
1649415910000|2022-04-08 11:05:10|276.19|273.79|276.19|273.79|276.19|273.79|276.19|273.79|0
1649415920000|2022-04-08 11:05:20|275.99|273.59|275.99|273.59|275.99|273.59|275.99|273.59|0
1649415940000|2022-04-08 11:05:40|275.8|273.4|275.8|273.4|275.9|273.5|275.8|273.4|0
1649415950000|2022-04-08 11:05:50|275.7|273.3|275.21|272.81|275.7|273.3|275.21|272.81|0
1649415970000|2022-04-08 11:06:10|275.01|272.61|274.92|272.52|275.21|272.81|274.82|272.42|0
1649415980000|2022-04-08 11:06:20|274.82|272.42|275.01|272.61|275.01|272.61|274.82|272.42|0
1649415990000|2022-04-08 11:06:30|274.82|272.42|274.82|272.42|275.01|272.61|274.82|272.42|0
1649416000000|2022-04-08 11:06:40|274.62|272.22|274.62|272.22|274.82|272.42|274.62|272.22|0
1649416010000|2022-04-08 11:06:50|274.42|272.02|274.23|271.83|274.62|272.22|274.03|271.63|0
1649416020000|2022-04-08 11:07:00|274.62|272.22|274.62|272.22|274.62|272.22|274.42|272.02|0
1649416030000|2022-04-08 11:07:10|274.82|272.42|274.82|272.42|274.82|272.42|274.72|272.32|0
1649416040000|2022-04-08 11:07:20|274.72|272.32|274.62|272.22|274.72|272.32|274.42|272.02|0
1649416060000|2022-04-08 11:07:40|274.72|272.32|274.62|272.22|274.72|272.32|274.62|272.22|0
1649416070000|2022-04-08 11:07:50|274.53|272.13|274.53|272.13|274.53|272.13|274.53|272.13|0
1649416080000|2022-04-08 11:08:00|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1649416090000|2022-04-08 11:08:10|274.23|271.83|274.33|271.93|274.42|272.02|274.23|271.83|0
1649416100000|2022-04-08 11:08:20|274.42|272.02|274.81|272.41|274.81|272.41|274.42|272.02|0
1649416110000|2022-04-08 11:08:30|274.53|272.13|274.42|272.02|274.53|272.13|274.42|272.02|0
1649416160000|2022-04-08 11:09:20|274.23|271.83|274.62|272.22|274.62|272.22|274.23|271.83|0
1649416180000|2022-04-08 11:09:40|274.81|272.41|274.62|272.22|274.81|272.41|274.62|272.22|0
1649416190000|2022-04-08 11:09:50|275.14|272.74|274.75|272.35|275.14|272.74|274.75|272.35|0
1649416200000|2022-04-08 11:10:00|274.95|272.55|274.75|272.35|274.95|272.55|274.75|272.35|0
1649416210000|2022-04-08 11:10:10|274.36|271.96|274.17|271.77|274.36|271.96|274.17|271.77|0
1649416220000|2022-04-08 11:10:20|274.36|271.96|274.17|271.77|274.36|271.96|274.17|271.77|0
1649416230000|2022-04-08 11:10:30|273.97|271.57|274.17|271.77|274.17|271.77|273.97|271.57|0
1649416250000|2022-04-08 11:10:50|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649416260000|2022-04-08 11:11:00|274.27|271.87|274.36|271.96|274.36|271.96|274.17|271.77|0
1649416270000|2022-04-08 11:11:10|274.27|271.87|274.27|271.87|274.27|271.87|274.27|271.87|0
1649416280000|2022-04-08 11:11:20|274.36|271.96|274.56|272.16|274.56|272.16|274.36|271.96|0
1649416290000|2022-04-08 11:11:30|274.76|272.36|274.56|272.16|274.76|272.36|274.56|272.16|0
1649416300000|2022-04-08 11:11:40|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649416310000|2022-04-08 11:11:50|274.47|272.07|274.36|271.96|274.47|272.07|274.36|271.96|0
1649416320000|2022-04-08 11:12:00|274.17|271.77|274.17|271.77|274.27|271.87|274.17|271.77|0
1649416330000|2022-04-08 11:12:10|273.97|271.57|273.78|271.38|273.97|271.57|273.78|271.38|0
1649416340000|2022-04-08 11:12:20|273.97|271.57|273.97|271.57|273.97|271.57|273.78|271.38|0
1649416360000|2022-04-08 11:12:40|274.36|271.96|274.17|271.77|274.36|271.96|274.17|271.77|0
1649416370000|2022-04-08 11:12:50|274.36|271.96|274.17|271.77|274.36|271.96|274.17|271.77|0
1649416390000|2022-04-08 11:13:10|273.97|271.57|273.97|271.57|273.97|271.57|273.78|271.38|0
1649416410000|2022-04-08 11:13:30|274.17|271.77|274.17|271.77|274.17|271.77|274.17|271.77|0
1649416420000|2022-04-08 11:13:40|273.97|271.57|273.97|271.57|273.97|271.57|273.97|271.57|0
1649416430000|2022-04-08 11:13:50|274.17|271.77|274.17|271.77|274.36|271.96|274.17|271.77|0
1649416440000|2022-04-08 11:14:00|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649416450000|2022-04-08 11:14:10|274.56|272.16|274.66|272.26|274.66|272.26|274.56|272.16|0
1649416460000|2022-04-08 11:14:20|274.75|272.35|275.15|272.75|275.15|272.75|274.75|272.35|0
1649416470000|2022-04-08 11:14:30|274.95|272.55|274.75|272.35|275.15|272.75|274.75|272.35|0
1649416490000|2022-04-08 11:14:50|274.56|272.16|274.56|272.16|274.56|272.16|274.56|272.16|0
1649416500000|2022-04-08 11:15:00|274.75|272.35|274.75|272.35|274.95|272.55|274.75|272.35|0
1649416510000|2022-04-08 11:15:10|274.95|272.55|274.75|272.35|274.95|272.55|274.75|272.35|0
1649416520000|2022-04-08 11:15:20|274.56|272.16|274.95|272.55|274.95|272.55|274.56|272.16|0
1649416530000|2022-04-08 11:15:30|274.75|272.35|274.56|272.16|274.75|272.35|274.56|272.16|0
1649416540000|2022-04-08 11:15:40|274.75|272.35|274.86|272.46|274.95|272.55|274.75|272.35|0
1649416550000|2022-04-08 11:15:50|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649416560000|2022-04-08 11:16:00|274.86|272.46|274.56|272.16|274.86|272.46|274.56|272.16|0
1649416580000|2022-04-08 11:16:20|274.86|272.46|274.75|272.35|274.86|272.46|274.75|272.35|0
1649416590000|2022-04-08 11:16:30|274.66|272.26|274.75|272.35|274.75|272.35|274.66|272.26|0
1649416610000|2022-04-08 11:16:50|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1649416620000|2022-04-08 11:17:00|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649416630000|2022-04-08 11:17:10|274.95|272.55|274.56|272.16|274.95|272.55|274.56|272.16|0
1649416660000|2022-04-08 11:17:40|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649416670000|2022-04-08 11:17:50|274.17|271.77|274.17|271.77|274.17|271.77|274.17|271.77|0
1649416680000|2022-04-08 11:18:00|274.46|272.06|274.56|272.16|274.56|272.16|274.46|272.06|0
1649416690000|2022-04-08 11:18:10|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649416700000|2022-04-08 11:18:20|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1649416710000|2022-04-08 11:18:30|274.56|272.16|274.75|272.35|274.75|272.35|274.56|272.16|0
1649416720000|2022-04-08 11:18:40|274.56|272.16|274.66|272.26|274.75|272.35|274.56|272.16|0
1649416730000|2022-04-08 11:18:50|274.56|272.16|274.56|272.16|274.56|272.16|274.36|271.96|0
1649416740000|2022-04-08 11:19:00|274.75|272.35|274.95|272.55|274.95|272.55|274.75|272.35|0
1649416750000|2022-04-08 11:19:10|275.14|272.74|275.14|272.74|275.14|272.74|275.14|272.74|0
1649416760000|2022-04-08 11:19:20|275.34|272.94|275.34|272.94|275.54|273.14|275.34|272.94|0
1649416770000|2022-04-08 11:19:30|275.14|272.74|274.75|272.35|275.14|272.74|274.75|272.35|0
1649416780000|2022-04-08 11:19:40|274.95|272.55|274.95|272.55|275.14|272.74|274.95|272.55|0
1649416790000|2022-04-08 11:19:50|275.25|272.85|275.25|272.85|275.25|272.85|275.14|272.74|0
1649416800000|2022-04-08 11:20:00|275.14|272.74|275.14|272.74|275.14|272.74|275.14|272.74|0
1649416810000|2022-04-08 11:20:10|274.95|272.55|274.16|271.76|274.95|272.55|274.16|271.76|0
1649416820000|2022-04-08 11:20:20|274.36|271.96|274.56|272.16|274.56|272.16|274.36|271.96|0
1649416830000|2022-04-08 11:20:30|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649416840000|2022-04-08 11:20:40|274.16|271.76|274.16|271.76|274.16|271.76|274.16|271.76|0
1649416850000|2022-04-08 11:20:50|273.97|271.57|273.77|271.37|273.97|271.57|273.77|271.37|0
1649416860000|2022-04-08 11:21:00|273.58|271.18|273.77|271.37|273.77|271.37|273.58|271.18|0
1649416870000|2022-04-08 11:21:10|274.16|271.76|274.16|271.76|274.16|271.76|274.16|271.76|0
1649416890000|2022-04-08 11:21:30|274.07|271.67|274.16|271.76|274.16|271.76|274.07|271.67|0
1649416900000|2022-04-08 11:21:40|274.36|271.96|274.75|272.35|274.75|272.35|274.36|271.96|0
1649416910000|2022-04-08 11:21:50|274.56|272.16|274.36|271.96|274.75|272.35|274.36|271.96|0
1649416930000|2022-04-08 11:22:10|274.56|272.16|274.56|272.16|274.56|272.16|274.56|272.16|0
1649416940000|2022-04-08 11:22:20|274.36|271.96|274.56|272.16|274.56|272.16|274.36|271.96|0
1649416950000|2022-04-08 11:22:30|274.46|272.06|274.56|272.16|274.56|272.16|274.46|272.06|0
1649416960000|2022-04-08 11:22:40|274.66|272.26|274.56|272.16|274.66|272.26|274.56|272.16|0
1649416970000|2022-04-08 11:22:50|274.66|272.26|274.75|272.35|274.75|272.35|274.66|272.26|0
1649416980000|2022-04-08 11:23:00|274.66|272.26|274.75|272.35|274.75|272.35|274.56|272.16|0
1649416990000|2022-04-08 11:23:10|274.95|272.55|275.34|272.94|275.34|272.94|274.95|272.55|0
1649417000000|2022-04-08 11:23:20|275.14|272.74|275.14|272.74|275.14|272.74|275.14|272.74|0
1649417020000|2022-04-08 11:23:40|275.05|272.65|275.14|272.74|275.14|272.74|275.05|272.65|0
1649417030000|2022-04-08 11:23:50|275.05|272.65|275.14|272.74|275.14|272.74|274.95|272.55|0
1649417040000|2022-04-08 11:24:00|275.34|272.94|275.24|272.84|275.34|272.94|275.14|272.74|0
1649417050000|2022-04-08 11:24:10|275.34|272.94|275.14|272.74|275.34|272.94|275.14|272.74|0
1649417060000|2022-04-08 11:24:20|275.24|272.84|275.34|272.94|275.34|272.94|275.24|272.84|0
1649417070000|2022-04-08 11:24:30|275.53|273.13|275.14|272.74|275.53|273.13|275.14|272.74|0
1649417080000|2022-04-08 11:24:40|275.34|272.94|275.14|272.74|275.34|272.94|275.14|272.74|0
1649417100000|2022-04-08 11:25:00|274.95|272.55|274.75|272.35|274.95|272.55|274.75|272.35|0
1649417110000|2022-04-08 11:25:10|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1649417130000|2022-04-08 11:25:30|274.75|272.35|274.75|272.35|274.85|272.45|274.75|272.35|0
1649417140000|2022-04-08 11:25:40|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1649417170000|2022-04-08 11:26:10|274.75|272.35|274.55|272.15|274.75|272.35|274.55|272.15|0
1649417180000|2022-04-08 11:26:20|274.66|272.26|274.36|271.96|274.66|272.26|274.36|271.96|0
1649417190000|2022-04-08 11:26:30|274.46|272.06|274.36|271.96|274.55|272.15|274.36|271.96|0
1649417210000|2022-04-08 11:26:50|274.55|272.15|274.94|272.54|274.94|272.54|274.55|272.15|0
1649417230000|2022-04-08 11:27:10|274.85|272.45|274.75|272.35|274.85|272.45|274.75|272.35|0
1649417240000|2022-04-08 11:27:20|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417250000|2022-04-08 11:27:30|274.46|272.06|274.55|272.15|274.55|272.15|274.46|272.06|0
1649417260000|2022-04-08 11:27:40|274.46|272.06|274.46|272.06|274.55|272.15|274.46|272.06|0
1649417270000|2022-04-08 11:27:50|274.36|271.96|274.36|271.96|274.46|272.06|274.36|271.96|0
1649417290000|2022-04-08 11:28:10|274.16|271.76|274.16|271.76|274.16|271.76|274.16|271.76|0
1649417300000|2022-04-08 11:28:20|274.26|271.86|274.36|271.96|274.36|271.96|274.26|271.86|0
1649417310000|2022-04-08 11:28:30|274.16|271.76|274.16|271.76|274.16|271.76|274.16|271.76|0
1649417320000|2022-04-08 11:28:40|274.36|271.96|274.26|271.86|274.36|271.96|274.26|271.86|0
1649417330000|2022-04-08 11:28:50|274.46|272.06|274.46|272.06|274.55|272.15|274.36|271.96|0
1649417340000|2022-04-08 11:29:00|274.36|271.96|274.46|272.06|274.55|272.15|274.36|271.96|0
1649417350000|2022-04-08 11:29:10|274.55|272.15|274.36|271.96|274.55|272.15|274.36|271.96|0
1649417360000|2022-04-08 11:29:20|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417370000|2022-04-08 11:29:30|274.65|272.25|274.65|272.25|274.65|272.25|274.65|272.25|0
1649417380000|2022-04-08 11:29:40|274.75|272.35|274.36|271.96|274.75|272.35|274.36|271.96|0
1649417390000|2022-04-08 11:29:50|274.55|272.15|274.16|271.76|274.55|272.15|274.16|271.76|0
1649417400000|2022-04-08 11:30:00|274.07|271.67|274.16|271.76|274.16|271.76|274.07|271.67|0
1649417410000|2022-04-08 11:30:10|274.36|271.96|274.36|271.96|274.36|271.96|274.36|271.96|0
1649417420000|2022-04-08 11:30:20|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417430000|2022-04-08 11:30:30|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649417450000|2022-04-08 11:30:50|274.55|272.15|274.46|272.06|274.55|272.15|274.36|271.96|0
1649417460000|2022-04-08 11:31:00|274.55|272.15|274.46|272.06|274.75|272.35|274.46|272.06|0
1649417470000|2022-04-08 11:31:10|274.55|272.15|275.92|273.52|275.92|273.52|274.36|271.96|0
1649417490000|2022-04-08 11:31:30|275.73|273.33|275.73|273.33|275.73|273.33|275.73|273.33|0
1649417500000|2022-04-08 11:31:40|275.63|273.23|275.53|273.13|275.73|273.33|275.53|273.13|0
1649417520000|2022-04-08 11:32:00|275.73|273.33|274.94|272.54|275.73|273.33|274.94|272.54|0
1649417530000|2022-04-08 11:32:10|274.75|272.35|274.55|272.15|274.75|272.35|274.55|272.15|0
1649417550000|2022-04-08 11:32:30|274.75|272.35|274.55|272.15|274.75|272.35|274.55|272.15|0
1649417560000|2022-04-08 11:32:40|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649417570000|2022-04-08 11:32:50|274.94|272.54|274.75|272.35|274.94|272.54|274.75|272.35|0
1649417580000|2022-04-08 11:33:00|274.94|272.54|274.75|272.35|274.94|272.54|274.55|272.15|0
1649417590000|2022-04-08 11:33:10|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417600000|2022-04-08 11:33:20|274.36|271.96|274.75|272.35|274.75|272.35|274.36|271.96|0
1649417610000|2022-04-08 11:33:30|274.85|272.45|274.75|272.35|274.94|272.54|274.75|272.35|0
1649417630000|2022-04-08 11:33:50|274.55|272.15|274.65|272.25|274.65|272.25|274.55|272.15|0
1649417640000|2022-04-08 11:34:00|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417650000|2022-04-08 11:34:10|274.75|272.35|274.55|272.15|274.75|272.35|274.55|272.15|0
1649417670000|2022-04-08 11:34:30|274.75|272.35|274.94|272.54|274.94|272.54|274.75|272.35|0
1649417680000|2022-04-08 11:34:40|274.75|272.35|274.94|272.54|274.94|272.54|274.75|272.35|0
1649417690000|2022-04-08 11:34:50|274.75|272.35|274.55|272.15|274.85|272.45|274.55|272.15|0
1649417700000|2022-04-08 11:35:00|274.75|272.35|274.75|272.35|274.75|272.35|274.75|272.35|0
1649417710000|2022-04-08 11:35:10|274.65|272.25|274.75|272.35|274.75|272.35|274.65|272.25|0
1649417730000|2022-04-08 11:35:30|274.85|272.45|274.75|272.35|274.85|272.45|274.75|272.35|0
1649417740000|2022-04-08 11:35:40|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417750000|2022-04-08 11:35:50|274.35|271.95|274.35|271.95|274.35|271.95|274.35|271.95|0
1649417780000|2022-04-08 11:36:20|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1649417800000|2022-04-08 11:36:40|274.35|271.95|274.35|271.95|274.35|271.95|274.35|271.95|0
1649417810000|2022-04-08 11:36:50|274.16|271.76|273.96|271.56|274.16|271.76|273.96|271.56|0
1649417820000|2022-04-08 11:37:00|274.16|271.76|274.16|271.76|274.16|271.76|274.16|271.76|0
1649417830000|2022-04-08 11:37:10|273.96|271.56|273.96|271.56|273.96|271.56|273.96|271.56|0
1649417840000|2022-04-08 11:37:20|273.77|271.37|273.77|271.37|273.77|271.37|273.77|271.37|0
1649417850000|2022-04-08 11:37:30|273.57|271.17|273.77|271.37|273.77|271.37|273.57|271.17|0
1649417860000|2022-04-08 11:37:40|273.96|271.56|274.16|271.76|274.16|271.76|273.96|271.56|0
1649417870000|2022-04-08 11:37:50|274.26|271.86|274.16|271.76|274.26|271.86|274.16|271.76|0
1649417880000|2022-04-08 11:38:00|273.96|271.56|273.57|271.17|273.96|271.56|273.57|271.17|0
1649417890000|2022-04-08 11:38:10|273.77|271.37|273.77|271.37|273.77|271.37|273.77|271.37|0
1649417900000|2022-04-08 11:38:20|273.57|271.17|273.38|270.98|273.57|271.17|273.38|270.98|0
1649417910000|2022-04-08 11:38:30|273.18|270.78|272.79|270.39|273.18|270.78|272.79|270.39|0
1649417920000|2022-04-08 11:38:40|272.59|270.19|272.89|270.49|272.99|270.59|272.59|270.19|0
1649417930000|2022-04-08 11:38:50|273.18|270.78|273.09|270.69|273.18|270.78|272.99|270.59|0
1649417940000|2022-04-08 11:39:00|272.98|270.58|272.89|270.49|272.98|270.58|272.79|270.39|0
1649417950000|2022-04-08 11:39:10|272.98|270.58|272.79|270.39|272.98|270.58|272.79|270.39|0
1649417960000|2022-04-08 11:39:20|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1649417970000|2022-04-08 11:39:30|273.18|270.78|272.98|270.58|273.18|270.78|272.98|270.58|0
1649417980000|2022-04-08 11:39:40|272.89|270.49|272.98|270.58|272.98|270.58|272.89|270.49|0
1649417990000|2022-04-08 11:39:50|272.79|270.39|272.59|270.19|272.79|270.39|272.59|270.19|0
1649418010000|2022-04-08 11:40:10|272.4|270|272.59|270.19|272.59|270.19|272.4|270|0
1649418020000|2022-04-08 11:40:20|272.89|270.49|272.98|270.58|272.98|270.58|272.89|270.49|0
1649418040000|2022-04-08 11:40:40|272.89|270.49|272.79|270.39|272.89|270.49|272.79|270.39|0
1649418050000|2022-04-08 11:40:50|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1649418060000|2022-04-08 11:41:00|272.79|270.39|272.59|270.19|272.79|270.39|272.59|270.19|0
1649418070000|2022-04-08 11:41:10|272.79|270.39|272.79|270.39|272.79|270.39|272.79|270.39|0
1649418080000|2022-04-08 11:41:20|272.59|270.19|272.59|270.19|272.79|270.39|272.59|270.19|0
1649418090000|2022-04-08 11:41:30|272.5|270.1|272.5|270.1|272.5|270.1|272.5|270.1|0
1649418100000|2022-04-08 11:41:40|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1649418110000|2022-04-08 11:41:50|272.4|270|272.4|270|272.4|270|272.4|270|0
1649418120000|2022-04-08 11:42:00|272.2|269.8|271.81|269.41|272.2|269.8|271.81|269.41|0
1649418130000|2022-04-08 11:42:10|271.92|269.52|272.01|269.61|272.01|269.61|271.92|269.52|0
1649418140000|2022-04-08 11:42:20|271.62|269.22|271.81|269.41|271.81|269.41|271.62|269.22|0
1649418150000|2022-04-08 11:42:30|272.01|269.61|272.01|269.61|272.01|269.61|272.01|269.61|0
1649418160000|2022-04-08 11:42:40|271.91|269.51|272.01|269.61|272.01|269.61|271.91|269.51|0
1649418170000|2022-04-08 11:42:50|272.2|269.8|272.2|269.8|272.2|269.8|272.2|269.8|0
1649418180000|2022-04-08 11:43:00|272.01|269.61|272.01|269.61|272.01|269.61|272.01|269.61|0
1649418190000|2022-04-08 11:43:10|272.2|269.8|272.01|269.61|272.2|269.8|272.01|269.61|0
1649418220000|2022-04-08 11:43:40|272.2|269.8|272.79|270.39|272.79|270.39|272.2|269.8|0
1649418230000|2022-04-08 11:43:50|272.98|270.58|272.79|270.39|272.98|270.58|272.79|270.39|0
1649418240000|2022-04-08 11:44:00|272.98|270.58|272.79|270.39|272.98|270.58|272.79|270.39|0
1649418250000|2022-04-08 11:44:10|272.98|270.58|272.79|270.39|272.98|270.58|272.79|270.39|0
1649418260000|2022-04-08 11:44:20|272.89|270.49|272.98|270.58|272.98|270.58|272.79|270.39|0
1649418270000|2022-04-08 11:44:30|272.79|270.39|272.59|270.19|272.89|270.49|272.59|270.19|0
1649418280000|2022-04-08 11:44:40|272.4|270|272.4|270|272.4|270|272.4|270|0
1649418290000|2022-04-08 11:44:50|272.59|270.19|272.69|270.29|272.69|270.29|272.59|270.19|0
1649418300000|2022-04-08 11:45:00|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1649418310000|2022-04-08 11:45:10|272.79|270.39|272.59|270.19|272.79|270.39|272.59|270.19|0
1649418320000|2022-04-08 11:45:20|272.69|270.29|272.69|270.29|272.69|270.29|272.59|270.19|0
1649418330000|2022-04-08 11:45:30|272.59|270.19|272.79|270.39|272.79|270.39|272.59|270.19|0
1649418340000|2022-04-08 11:45:40|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1649418350000|2022-04-08 11:45:50|272.5|270.1|272.59|270.19|272.59|270.19|272.5|270.1|0
1649418360000|2022-04-08 11:46:00|272.5|270.1|272.59|270.19|272.59|270.19|272.5|270.1|0
1649418370000|2022-04-08 11:46:10|272.79|270.39|272.59|270.19|272.79|270.39|272.59|270.19|0
1649418380000|2022-04-08 11:46:20|272.79|270.39|272.79|270.39|272.79|270.39|272.79|270.39|0
1649418400000|2022-04-08 11:46:40|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1649418410000|2022-04-08 11:46:50|272.79|270.39|272.59|270.19|272.79|270.39|272.59|270.19|0
1649418430000|2022-04-08 11:47:10|272.79|270.39|272.79|270.39|272.79|270.39|272.79|270.39|0
1649418440000|2022-04-08 11:47:20|272.59|270.19|272.79|270.39|272.79|270.39|272.59|270.19|0
1649418460000|2022-04-08 11:47:40|272.4|270|272.4|270|272.4|270|272.4|270|0
1649418510000|2022-04-08 11:48:30|272.59|270.19|272.59|270.19|272.59|270.19|272.59|270.19|0
1649418520000|2022-04-08 11:48:40|272.4|270|272.98|270.58|272.98|270.58|272.4|270|0
1649418530000|2022-04-08 11:48:50|272.79|270.39|272.79|270.39|272.79|270.39|272.79|270.39|0
1649418550000|2022-04-08 11:49:10|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1649418580000|2022-04-08 11:49:40|273.18|270.78|272.98|270.58|273.18|270.78|272.98|270.58|0
1649418590000|2022-04-08 11:49:50|273.18|270.78|273.18|270.78|273.18|270.78|273.18|270.78|0
1649418610000|2022-04-08 11:50:10|273.37|270.97|273.18|270.78|273.37|270.97|273.18|270.78|0
1649418680000|2022-04-08 11:51:20|273.17|270.77|273.17|270.77|273.17|270.77|273.08|270.68|0
1649418690000|2022-04-08 11:51:30|272.98|270.58|273.17|270.77|273.17|270.77|272.98|270.58|0
1649418700000|2022-04-08 11:51:40|272.98|270.58|272.98|270.58|272.98|270.58|272.98|270.58|0
1649418710000|2022-04-08 11:51:50|273.17|270.77|273.17|270.77|273.17|270.77|273.17|270.77|0
1649418750000|2022-04-08 11:52:30|273.37|270.97|273.37|270.97|273.37|270.97|273.37|270.97|0
1649418770000|2022-04-08 11:52:50|273.17|270.77|273.17|270.77|273.17|270.77|273.17|270.77|0
1649418780000|2022-04-08 11:53:00|273.37|270.97|273.37|270.97|273.37|270.97|273.37|270.97|0
1649418800000|2022-04-08 11:53:20|273.76|271.36|274.06|271.66|274.06|271.66|273.76|271.36|0
1649418810000|2022-04-08 11:53:30|273.96|271.56|273.96|271.56|273.96|271.56|273.76|271.36|0
1649418830000|2022-04-08 11:53:50|274.06|271.66|274.35|271.95|274.35|271.95|273.96|271.56|0
1649418840000|2022-04-08 11:54:00|274.15|271.75|273.96|271.56|274.15|271.75|273.96|271.56|0
1649418850000|2022-04-08 11:54:10|273.76|271.36|273.96|271.56|273.96|271.56|273.76|271.36|0
1649418860000|2022-04-08 11:54:20|273.76|271.36|273.76|271.36|273.76|271.36|273.76|271.36|0
1649418870000|2022-04-08 11:54:30|273.86|271.46|273.76|271.36|273.86|271.46|273.76|271.36|0
1649418880000|2022-04-08 11:54:40|273.67|271.27|273.56|271.16|273.67|271.27|273.56|271.16|0
1649418900000|2022-04-08 11:55:00|273.37|270.97|273.76|271.36|273.76|271.36|273.37|270.97|0
1649418910000|2022-04-08 11:55:10|273.67|271.27|273.86|271.46|273.86|271.46|273.67|271.27|0
1649418920000|2022-04-08 11:55:20|273.76|271.36|273.95|271.55|273.95|271.55|273.76|271.36|0
1649418940000|2022-04-08 11:55:40|274.06|271.66|273.95|271.55|274.06|271.66|273.95|271.55|0
1649418960000|2022-04-08 11:56:00|273.76|271.36|273.95|271.55|273.95|271.55|273.76|271.36|0
1649418980000|2022-04-08 11:56:20|274.15|271.75|274.15|271.75|274.15|271.75|274.15|271.75|0
1649418990000|2022-04-08 11:56:30|274.35|271.95|274.35|271.95|274.35|271.95|274.35|271.95|0
1649419000000|2022-04-08 11:56:40|274.54|272.14|274.93|272.53|274.93|272.53|274.54|272.14|0
1649419010000|2022-04-08 11:56:50|274.54|272.14|274.93|272.53|275.13|272.73|274.54|272.14|0
1649419020000|2022-04-08 11:57:00|275.13|272.73|275.52|273.12|275.52|273.12|275.13|272.73|0
1649419030000|2022-04-08 11:57:10|275.32|272.92|275.13|272.73|275.32|272.92|275.13|272.73|0
1649419040000|2022-04-08 11:57:20|274.93|272.53|274.93|272.53|274.93|272.53|274.93|272.53|0
1649419050000|2022-04-08 11:57:30|274.74|272.34|274.54|272.14|274.74|272.34|274.54|272.14|0
1649419070000|2022-04-08 11:57:50|274.74|272.34|274.54|272.14|274.74|272.34|274.54|272.14|0
1649419080000|2022-04-08 11:58:00|274.74|272.34|274.84|272.44|274.84|272.44|274.74|272.34|0
1649419090000|2022-04-08 11:58:10|274.93|272.53|274.93|272.53|274.93|272.53|274.93|272.53|0
1649419100000|2022-04-08 11:58:20|274.84|272.44|274.84|272.44|274.84|272.44|274.84|272.44|0
1649419110000|2022-04-08 11:58:30|274.93|272.53|274.93|272.53|274.93|272.53|274.93|272.53|0
1649419140000|2022-04-08 11:59:00|275.03|272.63|275.03|272.63|275.03|272.63|275.03|272.63|0
1649419150000|2022-04-08 11:59:10|274.93|272.53|274.93|272.53|275.03|272.63|274.93|272.53|0
1649419160000|2022-04-08 11:59:20|274.74|272.34|274.64|272.24|274.74|272.34|274.54|272.14|0
1649419170000|2022-04-08 11:59:30|274.54|272.14|274.74|272.34|274.74|272.34|274.54|272.14|0
1649419180000|2022-04-08 11:59:40|274.54|272.14|274.74|272.34|274.74|272.34|274.54|272.14|0
1649419190000|2022-04-08 11:59:50|274.54|272.14|274.54|272.14|274.54|272.14|274.54|272.14|0
1649419200000|2022-04-08 12:00:00|274.34|271.94|274.34|271.94|274.34|271.94|274.15|271.75|0
1649419210000|2022-04-08 12:00:10|274.54|272.14|274.54|272.14|274.54|272.14|274.45|272.05|0
1649419220000|2022-04-08 12:00:20|274.34|271.94|274.34|271.94|274.34|271.94|274.34|271.94|0
1649419240000|2022-04-08 12:00:40|274.45|272.05|274.34|271.94|274.45|272.05|274.34|271.94|0
1649419250000|2022-04-08 12:00:50|274.25|271.85|273.76|271.36|274.25|271.85|273.76|271.36|0
1649419260000|2022-04-08 12:01:00|273.95|271.55|273.95|271.55|273.95|271.55|273.76|271.36|0
1649419270000|2022-04-08 12:01:10|273.86|271.46|273.95|271.55|273.95|271.55|273.86|271.46|0
1649419280000|2022-04-08 12:01:20|273.76|271.36|273.95|271.55|273.95|271.55|273.76|271.36|0
1649419290000|2022-04-08 12:01:30|274.05|271.65|274.15|271.75|274.15|271.75|274.05|271.65|0
1649419300000|2022-04-08 12:01:40|273.95|271.55|273.95|271.55|273.95|271.55|273.95|271.55|0
1649419310000|2022-04-08 12:01:50|274.15|271.75|274.15|271.75|274.15|271.75|273.95|271.55|0
1649419320000|2022-04-08 12:02:00|273.95|271.55|274.15|271.75|274.15|271.75|273.95|271.55|0
1649419330000|2022-04-08 12:02:10|274.34|271.94|274.93|272.53|274.93|272.53|274.34|271.94|0
1649419350000|2022-04-08 12:02:30|275.03|272.63|274.54|272.14|275.03|272.63|274.54|272.14|0
1649419360000|2022-04-08 12:02:40|274.64|272.24|274.73|272.33|274.73|272.33|274.64|272.24|0
1649419370000|2022-04-08 12:02:50|274.84|272.44|274.93|272.53|274.93|272.53|274.84|272.44|0
1649419380000|2022-04-08 12:03:00|274.84|272.44|275.13|272.73|275.13|272.73|274.84|272.44|0
1649419390000|2022-04-08 12:03:10|275.23|272.83|275.52|273.12|275.52|273.12|275.23|272.83|0
1649419400000|2022-04-08 12:03:20|275.32|272.92|275.71|273.31|275.71|273.31|275.32|272.92|0
1649419410000|2022-04-08 12:03:30|275.82|273.42|275.71|273.31|275.82|273.42|275.71|273.31|0
1649419420000|2022-04-08 12:03:40|275.52|273.12|275.71|273.31|275.71|273.31|275.52|273.12|0
1649419430000|2022-04-08 12:03:50|275.62|273.22|275.71|273.31|275.71|273.31|275.62|273.22|0
1649419440000|2022-04-08 12:04:00|275.82|273.42|275.71|273.31|275.82|273.42|275.71|273.31|0
1649419450000|2022-04-08 12:04:10|275.91|273.51|275.91|273.51|275.91|273.51|275.91|273.51|0
1649419460000|2022-04-08 12:04:20|276.5|274.1|276.89|274.49|277.09|274.69|276.5|274.1|0
1649419470000|2022-04-08 12:04:30|276.69|274.29|276.5|274.1|276.69|274.29|276.5|274.1|0
1649419480000|2022-04-08 12:04:40|276.69|274.29|276.89|274.49|276.89|274.49|276.69|274.29|0
1649419490000|2022-04-08 12:04:50|276.69|274.29|276.69|274.29|276.89|274.49|276.69|274.29|0
1649419500000|2022-04-08 12:05:00|276.8|274.4|276.69|274.29|276.89|274.49|276.69|274.29|0
1649419510000|2022-04-08 12:05:10|276.5|274.1|276.11|273.71|276.5|274.1|276.11|273.71|0
1649419520000|2022-04-08 12:05:20|276.3|273.9|276.3|273.9|276.3|273.9|276.3|273.9|0
1649419530000|2022-04-08 12:05:30|276.4|274|276.3|273.9|276.5|274.1|276.3|273.9|0
1649419540000|2022-04-08 12:05:40|276.5|274.1|276.89|274.49|276.89|274.49|276.5|274.1|0
1649419550000|2022-04-08 12:05:50|277.09|274.69|276.69|274.29|277.09|274.69|276.69|274.29|0
1649419560000|2022-04-08 12:06:00|276.89|274.49|276.5|274.1|276.89|274.49|276.5|274.1|0
1649419570000|2022-04-08 12:06:10|276.3|273.9|276.3|273.9|276.3|273.9|276.3|273.9|0
1649419580000|2022-04-08 12:06:20|276.5|274.1|276.3|273.9|276.5|274.1|276.3|273.9|0
1649419590000|2022-04-08 12:06:30|276.5|274.1|276.5|274.1|276.5|274.1|276.5|274.1|0
1649419600000|2022-04-08 12:06:40|276.69|274.29|276.5|274.1|276.69|274.29|276.5|274.1|0
1649419610000|2022-04-08 12:06:50|276.69|274.29|276.69|274.29|276.89|274.49|276.69|274.29|0
1649419620000|2022-04-08 12:07:00|276.89|274.49|276.89|274.49|276.89|274.49|276.89|274.49|0
1649419630000|2022-04-08 12:07:10|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649419640000|2022-04-08 12:07:20|276.89|274.49|276.69|274.29|276.89|274.49|276.69|274.29|0
1649419650000|2022-04-08 12:07:30|276.89|274.49|277.09|274.69|277.09|274.69|276.89|274.49|0
1649419660000|2022-04-08 12:07:40|276.89|274.49|276.69|274.29|276.89|274.49|276.69|274.29|0
1649419670000|2022-04-08 12:07:50|276.89|274.49|276.89|274.49|276.89|274.49|276.89|274.49|0
1649419680000|2022-04-08 12:08:00|276.79|274.39|276.79|274.39|276.79|274.39|276.79|274.39|0
1649419690000|2022-04-08 12:08:10|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649419700000|2022-04-08 12:08:20|276.79|274.39|276.89|274.49|276.89|274.49|276.69|274.29|0
1649419740000|2022-04-08 12:09:00|277.28|274.88|277.28|274.88|277.28|274.88|277.09|274.69|0
1649419750000|2022-04-08 12:09:10|277.09|274.69|277.09|274.69|277.09|274.69|276.89|274.49|0
1649419760000|2022-04-08 12:09:20|277.28|274.88|276.89|274.49|277.28|274.88|276.89|274.49|0
1649419770000|2022-04-08 12:09:30|277.09|274.69|276.89|274.49|277.09|274.69|276.89|274.49|0
1649419780000|2022-04-08 12:09:40|276.79|274.39|276.99|274.59|277.09|274.69|276.79|274.39|0
1649419790000|2022-04-08 12:09:50|276.89|274.49|276.69|274.29|276.89|274.49|276.69|274.29|0
1649419800000|2022-04-08 12:10:00|276.89|274.49|276.89|274.49|276.89|274.49|276.89|274.49|0
1649419840000|2022-04-08 12:10:40|277.08|274.68|277.28|274.88|277.28|274.88|277.08|274.68|0
1649419850000|2022-04-08 12:10:50|277.19|274.79|277.08|274.68|277.19|274.79|277.08|274.68|0
1649419860000|2022-04-08 12:11:00|276.89|274.49|277.28|274.88|277.28|274.88|276.89|274.49|0
1649419870000|2022-04-08 12:11:10|277.19|274.79|277.08|274.68|277.28|274.88|277.08|274.68|0
1649419890000|2022-04-08 12:11:30|277.28|274.88|277.08|274.68|277.28|274.88|277.08|274.68|0
1649419920000|2022-04-08 12:12:00|277.28|274.88|277.48|275.08|277.48|275.08|277.28|274.88|0
1649419930000|2022-04-08 12:12:10|277.38|274.98|277.38|274.98|277.38|274.98|277.38|274.98|0
1649419940000|2022-04-08 12:12:20|277.48|275.08|277.48|275.08|277.48|275.08|277.48|275.08|0
1649419950000|2022-04-08 12:12:30|277.28|274.88|277.28|274.88|277.28|274.88|277.28|274.88|0
1649419960000|2022-04-08 12:12:40|277.08|274.68|277.08|274.68|277.08|274.68|277.08|274.68|0
1649419980000|2022-04-08 12:13:00|276.99|274.59|277.48|275.08|277.48|275.08|276.99|274.59|0
1649419990000|2022-04-08 12:13:10|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649420000000|2022-04-08 12:13:20|277.48|275.08|277.48|275.08|277.48|275.08|277.48|275.08|0
1649420020000|2022-04-08 12:13:40|277.28|274.88|277.08|274.68|277.28|274.88|277.08|274.68|0
1649420030000|2022-04-08 12:13:50|277.28|274.88|277.28|274.88|277.28|274.88|277.28|274.88|0
1649420060000|2022-04-08 12:14:20|277.48|275.08|277.48|275.08|277.48|275.08|277.28|274.88|0
1649420070000|2022-04-08 12:14:30|277.87|275.47|277.67|275.27|277.87|275.47|277.67|275.27|0
1649420080000|2022-04-08 12:14:40|277.78|275.38|277.48|275.08|277.78|275.38|277.48|275.08|0
1649420100000|2022-04-08 12:15:00|277.38|274.98|277.28|274.88|277.38|274.98|277.28|274.88|0
1649420110000|2022-04-08 12:15:10|277.48|275.08|277.28|274.88|277.48|275.08|277.28|274.88|0
1649420120000|2022-04-08 12:15:20|277.08|274.68|276.69|274.29|277.08|274.68|276.69|274.29|0
1649420130000|2022-04-08 12:15:30|276.89|274.49|277.28|274.88|277.28|274.88|276.89|274.49|0
1649420140000|2022-04-08 12:15:40|277.48|275.08|277.48|275.08|277.48|275.08|277.48|275.08|0
1649420150000|2022-04-08 12:15:50|277.67|275.27|277.48|275.08|277.67|275.27|277.48|275.08|0
1649420160000|2022-04-08 12:16:00|277.58|275.18|277.67|275.27|277.67|275.27|277.58|275.18|0
1649420170000|2022-04-08 12:16:10|277.58|275.18|277.87|275.47|277.87|275.47|277.58|275.18|0
1649420180000|2022-04-08 12:16:20|278.07|275.67|277.87|275.47|278.07|275.67|277.87|275.47|0
1649420190000|2022-04-08 12:16:30|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649420230000|2022-04-08 12:17:10|277.48|275.08|277.48|275.08|277.67|275.27|277.48|275.08|0
1649420250000|2022-04-08 12:17:30|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649420260000|2022-04-08 12:17:40|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649420270000|2022-04-08 12:17:50|277.87|275.47|277.77|275.37|277.87|275.47|277.77|275.37|0
1649420280000|2022-04-08 12:18:00|277.87|275.47|277.67|275.27|277.87|275.47|277.67|275.27|0
1649420290000|2022-04-08 12:18:10|277.77|275.37|277.67|275.27|277.77|275.37|277.67|275.27|0
1649420300000|2022-04-08 12:18:20|277.87|275.47|278.06|275.66|278.06|275.66|277.87|275.47|0
1649420310000|2022-04-08 12:18:30|277.87|275.47|278.06|275.66|278.06|275.66|277.87|275.47|0
1649420320000|2022-04-08 12:18:40|277.87|275.47|277.87|275.47|277.87|275.47|277.87|275.47|0
1649420330000|2022-04-08 12:18:50|278.06|275.66|278.06|275.66|278.06|275.66|278.06|275.66|0
1649420340000|2022-04-08 12:19:00|277.87|275.47|277.67|275.27|277.87|275.47|277.67|275.27|0
1649420350000|2022-04-08 12:19:10|277.77|275.37|277.87|275.47|278.06|275.66|277.77|275.37|0
1649420360000|2022-04-08 12:19:20|278.06|275.66|278.06|275.66|278.06|275.66|278.06|275.66|0
1649420370000|2022-04-08 12:19:30|278.26|275.86|278.26|275.86|278.26|275.86|278.17|275.77|0
1649420390000|2022-04-08 12:19:50|278.46|276.06|278.06|275.66|278.46|276.06|278.06|275.66|0
1649420400000|2022-04-08 12:20:00|277.97|275.57|277.87|275.47|278.06|275.66|277.87|275.47|0
1649420410000|2022-04-08 12:20:10|277.47|275.07|277.87|275.47|277.87|275.47|277.47|275.07|0
1649420420000|2022-04-08 12:20:20|277.67|275.27|277.67|275.27|277.67|275.27|277.47|275.07|0
1649420430000|2022-04-08 12:20:30|277.47|275.07|277.67|275.27|277.67|275.27|277.47|275.07|0
1649420440000|2022-04-08 12:20:40|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649420450000|2022-04-08 12:20:50|277.28|274.88|277.28|274.88|277.28|274.88|277.28|274.88|0
1649420460000|2022-04-08 12:21:00|277.47|275.07|277.47|275.07|277.47|275.07|277.28|274.88|0
1649420480000|2022-04-08 12:21:20|277.28|274.88|277.58|275.18|277.58|275.18|277.28|274.88|0
1649420490000|2022-04-08 12:21:30|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649420500000|2022-04-08 12:21:40|277.28|274.88|277.28|274.88|277.28|274.88|277.28|274.88|0
1649420510000|2022-04-08 12:21:50|277.18|274.78|277.28|274.88|277.28|274.88|277.18|274.78|0
1649420520000|2022-04-08 12:22:00|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649420530000|2022-04-08 12:22:10|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649420540000|2022-04-08 12:22:20|277.47|275.07|277.47|275.07|277.47|275.07|277.47|275.07|0
1649420550000|2022-04-08 12:22:30|277.67|275.27|277.47|275.07|277.67|275.27|277.47|275.07|0
1649420560000|2022-04-08 12:22:40|277.58|275.18|277.67|275.27|277.67|275.27|277.58|275.18|0
1649420570000|2022-04-08 12:22:50|277.47|275.07|277.67|275.27|277.67|275.27|277.47|275.07|0
1649420580000|2022-04-08 12:23:00|277.47|275.07|277.67|275.27|277.67|275.27|277.47|275.07|0
1649420600000|2022-04-08 12:23:20|277.87|275.47|277.67|275.27|277.87|275.47|277.67|275.27|0
1649420610000|2022-04-08 12:23:30|277.47|275.07|277.67|275.27|277.67|275.27|277.47|275.07|0
1649420620000|2022-04-08 12:23:40|277.57|275.17|277.67|275.27|277.87|275.47|277.57|275.17|0
1649420630000|2022-04-08 12:23:50|277.57|275.17|277.67|275.27|277.67|275.27|277.57|275.17|0
1649420640000|2022-04-08 12:24:00|277.57|275.17|276.88|274.48|277.57|275.17|276.88|274.48|0
1649420650000|2022-04-08 12:24:10|276.98|274.58|276.88|274.48|276.98|274.58|276.88|274.48|0
1649420660000|2022-04-08 12:24:20|276.69|274.29|276.49|274.09|276.69|274.29|276.49|274.09|0
1649420670000|2022-04-08 12:24:30|276.69|274.29|276.49|274.09|276.69|274.29|276.49|274.09|0
1649420680000|2022-04-08 12:24:40|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1649420690000|2022-04-08 12:24:50|276.79|274.39|276.69|274.29|276.79|274.39|276.69|274.29|0
1649420700000|2022-04-08 12:25:00|276.88|274.48|276.88|274.48|276.88|274.48|276.88|274.48|0
1649420720000|2022-04-08 12:25:20|277.08|274.68|276.88|274.48|277.08|274.68|276.88|274.48|0
1649420750000|2022-04-08 12:25:50|276.49|274.09|276.69|274.29|276.69|274.29|276.49|274.09|0
1649420760000|2022-04-08 12:26:00|276.88|274.48|276.88|274.48|276.88|274.48|276.88|274.48|0
1649420770000|2022-04-08 12:26:10|277.08|274.68|277.08|274.68|277.08|274.68|276.98|274.58|0
1649420780000|2022-04-08 12:26:20|276.88|274.48|276.69|274.29|276.88|274.48|276.69|274.29|0
1649420820000|2022-04-08 12:27:00|276.68|274.28|276.59|274.19|276.68|274.28|276.59|274.19|0
1649420830000|2022-04-08 12:27:10|276.68|274.28|276.59|274.19|276.68|274.28|276.59|274.19|0
1649420840000|2022-04-08 12:27:20|276.49|274.09|276.29|273.89|276.49|274.09|276.1|273.7|0
1649420850000|2022-04-08 12:27:30|276.1|273.7|276.1|273.7|276.1|273.7|276.1|273.7|0
1649420860000|2022-04-08 12:27:40|276.29|273.89|276.1|273.7|276.29|273.89|276.1|273.7|0
1649420870000|2022-04-08 12:27:50|276|273.6|276.1|273.7|276.1|273.7|276|273.6|0
1649420890000|2022-04-08 12:28:10|276.29|273.89|276.29|273.89|276.29|273.89|276.29|273.89|0
1649420900000|2022-04-08 12:28:20|276.1|273.7|276.1|273.7|276.1|273.7|276.1|273.7|0
1649420910000|2022-04-08 12:28:30|276.39|273.99|276.49|274.09|276.49|274.09|276.39|273.99|0
1649420920000|2022-04-08 12:28:40|276.29|273.89|276.49|274.09|276.49|274.09|276.29|273.89|0
1649420930000|2022-04-08 12:28:50|276.29|273.89|276.29|273.89|276.29|273.89|276.29|273.89|0
1649420940000|2022-04-08 12:29:00|276.39|273.99|276.49|274.09|276.49|274.09|276.39|273.99|0
1649420950000|2022-04-08 12:29:10|276.68|274.28|276.88|274.48|276.88|274.48|276.68|274.28|0
1649420960000|2022-04-08 12:29:20|276.68|274.28|276.88|274.48|276.88|274.48|276.68|274.28|0
1649420970000|2022-04-08 12:29:30|276.68|274.28|277.27|274.87|277.27|274.87|276.68|274.28|0
1649420980000|2022-04-08 12:29:40|277.47|275.07|277.08|274.68|277.47|275.07|277.08|274.68|0
1649421000000|2022-04-08 12:30:00|276.88|274.48|276.88|274.48|277.08|274.68|276.88|274.48|0
1649421010000|2022-04-08 12:30:10|276.68|274.28|276.88|274.48|276.88|274.48|276.68|274.28|0
1649421030000|2022-04-08 12:30:30|276.68|274.28|276.49|274.09|276.68|274.28|276.49|274.09|0
1649421040000|2022-04-08 12:30:40|276.68|274.28|276.68|274.28|276.68|274.28|276.68|274.28|0
1649421050000|2022-04-08 12:30:50|276.88|274.48|276.49|274.09|276.88|274.48|276.49|274.09|0
1649421080000|2022-04-08 12:31:20|276.68|274.28|276.88|274.48|276.88|274.48|276.68|274.28|0
1649421090000|2022-04-08 12:31:30|276.79|274.39|276.88|274.48|276.88|274.48|276.79|274.39|0
1649421100000|2022-04-08 12:31:40|277.08|274.68|276.88|274.48|277.08|274.68|276.88|274.48|0
1649421110000|2022-04-08 12:31:50|277.08|274.68|277.57|275.17|277.67|275.27|277.08|274.68|0
1649421120000|2022-04-08 12:32:00|277.86|275.46|278.85|276.45|278.85|276.45|277.86|275.46|0
1649421130000|2022-04-08 12:32:10|278.65|276.25|278.36|275.96|278.65|276.25|278.36|275.96|0
1649421140000|2022-04-08 12:32:20|278.26|275.86|278.65|276.25|278.65|276.25|278.26|275.86|0
1649421150000|2022-04-08 12:32:30|278.26|275.86|278.26|275.86|278.26|275.86|278.06|275.66|0
1649421160000|2022-04-08 12:32:40|278.45|276.05|278.45|276.05|278.45|276.05|278.26|275.86|0
1649421170000|2022-04-08 12:32:50|278.26|275.86|278.26|275.86|278.26|275.86|278.26|275.86|0
1649421180000|2022-04-08 12:33:00|278.16|275.76|278.16|275.76|278.16|275.76|278.16|275.76|0
1649421190000|2022-04-08 12:33:10|278.26|275.86|278.26|275.86|278.26|275.86|278.06|275.66|0
1649421210000|2022-04-08 12:33:30|278.85|276.45|279.04|276.64|279.04|276.64|278.85|276.45|0
1649421220000|2022-04-08 12:33:40|278.75|276.35|278.85|276.45|278.85|276.45|278.75|276.35|0
1649421230000|2022-04-08 12:33:50|278.65|276.25|278.45|276.05|278.65|276.25|278.45|276.05|0
1649421240000|2022-04-08 12:34:00|278.65|276.25|279.04|276.64|279.04|276.64|278.65|276.25|0
1649421250000|2022-04-08 12:34:10|278.65|276.25|278.65|276.25|278.65|276.25|278.65|276.25|0
1649421260000|2022-04-08 12:34:20|278.85|276.45|279.44|277.04|279.44|277.04|278.85|276.45|0
1649421270000|2022-04-08 12:34:30|279.64|277.24|279.44|277.04|279.64|277.24|279.44|277.04|0
1649421280000|2022-04-08 12:34:40|279.54|277.14|279.64|277.24|279.64|277.24|279.44|277.04|0
1649421290000|2022-04-08 12:34:50|279.44|277.04|279.24|276.84|279.44|277.04|279.24|276.84|0
1649421300000|2022-04-08 12:35:00|279.44|277.04|279.63|277.23|279.63|277.23|279.44|277.04|0
1649421310000|2022-04-08 12:35:10|279.44|277.04|279.63|277.23|279.63|277.23|279.44|277.04|0
1649421320000|2022-04-08 12:35:20|279.83|277.43|279.63|277.23|280.03|277.63|279.63|277.23|0
1649421330000|2022-04-08 12:35:30|279.24|276.84|279.24|276.84|279.24|276.84|279.24|276.84|0
1649421340000|2022-04-08 12:35:40|279.44|277.04|279.24|276.84|279.44|277.04|279.24|276.84|0
1649421350000|2022-04-08 12:35:50|279.04|276.64|279.04|276.64|279.04|276.64|279.04|276.64|0
1649421360000|2022-04-08 12:36:00|279.24|276.84|279.04|276.64|279.24|276.84|279.04|276.64|0
1649421370000|2022-04-08 12:36:10|278.95|276.55|278.85|276.45|278.95|276.55|278.45|276.05|0
1649421380000|2022-04-08 12:36:20|279.04|276.64|279.04|276.64|279.04|276.64|278.85|276.45|0
1649421390000|2022-04-08 12:36:30|278.85|276.45|279.63|277.23|279.63|277.23|278.85|276.45|0
1649421400000|2022-04-08 12:36:40|279.83|277.43|279.44|277.04|279.83|277.43|279.44|277.04|0
1649421410000|2022-04-08 12:36:50|279.04|276.64|279.04|276.64|279.04|276.64|279.04|276.64|0
1649421420000|2022-04-08 12:37:00|279.24|276.84|279.04|276.64|279.24|276.84|278.65|276.25|0
1649421430000|2022-04-08 12:37:10|278.85|276.45|278.85|276.45|278.85|276.45|278.65|276.25|0
1649421440000|2022-04-08 12:37:20|278.65|276.25|278.85|276.45|278.85|276.45|278.65|276.25|0
1649421450000|2022-04-08 12:37:30|279.04|276.64|278.84|276.44|279.04|276.64|278.84|276.44|0
1649421460000|2022-04-08 12:37:40|279.04|276.64|279.44|277.04|279.44|277.04|279.04|276.64|0
1649421470000|2022-04-08 12:37:50|279.24|276.84|279.14|276.74|279.24|276.84|279.04|276.64|0
1649421480000|2022-04-08 12:38:00|279.04|276.64|279.04|276.64|279.24|276.84|279.04|276.64|0
1649421490000|2022-04-08 12:38:10|279.24|276.84|279.04|276.64|279.24|276.84|279.04|276.64|0
1649421500000|2022-04-08 12:38:20|278.84|276.44|278.84|276.44|278.84|276.44|278.84|276.44|0
1649421510000|2022-04-08 12:38:30|278.95|276.55|278.75|276.35|278.95|276.55|278.75|276.35|0
1649421520000|2022-04-08 12:38:40|278.84|276.44|279.24|276.84|279.24|276.84|278.84|276.44|0
1649421530000|2022-04-08 12:38:50|279.04|276.64|279.04|276.64|279.04|276.64|279.04|276.64|0
1649421540000|2022-04-08 12:39:00|278.84|276.44|279.04|276.64|279.04|276.64|278.84|276.44|0
1649421550000|2022-04-08 12:39:10|279.24|276.84|278.95|276.55|279.24|276.84|278.84|276.44|0
1649421560000|2022-04-08 12:39:20|279.24|276.84|279.04|276.64|279.44|277.04|279.04|276.64|0
1649421570000|2022-04-08 12:39:30|279.24|276.84|279.44|277.04|279.63|277.23|279.24|276.84|0
1649421580000|2022-04-08 12:39:40|279.63|277.23|279.83|277.43|279.83|277.43|279.63|277.23|0
1649421590000|2022-04-08 12:39:50|280.03|277.63|280.23|277.83|280.23|277.83|280.03|277.63|0
1649421600000|2022-04-08 12:40:00|280.62|278.22|280.82|278.42|280.82|278.42|280.62|278.22|0
1649421610000|2022-04-08 12:40:10|280.62|278.22|280.62|278.22|280.82|278.42|280.62|278.22|0
1649421620000|2022-04-08 12:40:20|280.82|278.42|281.02|278.62|281.02|278.62|280.62|278.22|0
1649421630000|2022-04-08 12:40:30|281.21|278.81|281.02|278.62|281.41|279.01|281.02|278.62|0
1649421640000|2022-04-08 12:40:40|281.21|278.81|281.02|278.62|281.21|278.81|281.02|278.62|0
1649421650000|2022-04-08 12:40:50|281.21|278.81|281.41|279.01|281.41|279.01|281.21|278.81|0
1649421660000|2022-04-08 12:41:00|281.21|278.81|281.81|279.41|282.01|279.61|281.21|278.81|0
1649421670000|2022-04-08 12:41:10|282.01|279.61|282.2|279.8|282.2|279.8|282.01|279.61|0
1649421680000|2022-04-08 12:41:20|282.01|279.61|282.2|279.8|282.6|280.2|282.01|279.61|0
1649421690000|2022-04-08 12:41:30|282.01|279.61|282.2|279.8|282.2|279.8|282.01|279.61|0
1649421700000|2022-04-08 12:41:40|282.31|279.91|282.01|279.61|282.4|280|282.01|279.61|0
1649421710000|2022-04-08 12:41:50|282.2|279.8|281.81|279.41|282.2|279.8|281.81|279.41|0
1649421720000|2022-04-08 12:42:00|281.91|279.51|281.41|279.01|281.91|279.51|281.41|279.01|0
1649421730000|2022-04-08 12:42:10|281.61|279.21|281.41|279.01|281.61|279.21|281.41|279.01|0
1649421740000|2022-04-08 12:42:20|281.61|279.21|281.81|279.41|281.81|279.41|281.41|279.01|0
1649421750000|2022-04-08 12:42:30|282|279.6|282|279.6|282|279.6|282|279.6|0
1649421760000|2022-04-08 12:42:40|282.2|279.8|281.81|279.41|282.2|279.8|281.81|279.41|0
1649421770000|2022-04-08 12:42:50|282|279.6|282|279.6|282|279.6|282|279.6|0
1649421780000|2022-04-08 12:43:00|281.81|279.41|281.91|279.51|281.91|279.51|281.81|279.41|0
1649421790000|2022-04-08 12:43:10|281.81|279.41|281.61|279.21|282|279.6|281.61|279.21|0
1649421810000|2022-04-08 12:43:30|281.21|278.81|281.41|279.01|281.41|279.01|281.21|278.81|0
1649421830000|2022-04-08 12:43:50|281.21|278.81|281.61|279.21|281.61|279.21|281.21|278.81|0
1649421840000|2022-04-08 12:44:00|281.81|279.41|282|279.6|282|279.6|281.81|279.41|0
1649421850000|2022-04-08 12:44:10|282.2|279.8|282.6|280.2|282.6|280.2|282.2|279.8|0
1649421860000|2022-04-08 12:44:20|282.8|280.4|283|280.6|283|280.6|282.8|280.4|0
1649421870000|2022-04-08 12:44:30|283.19|280.79|283|280.6|283.39|280.99|283|280.6|0
1649421880000|2022-04-08 12:44:40|282.8|280.4|282.6|280.2|282.8|280.4|282.6|280.2|0
1649421890000|2022-04-08 12:44:50|282.2|279.8|282.4|280|282.4|280|282.2|279.8|0
1649421900000|2022-04-08 12:45:00|282.6|280.2|282.6|280.2|282.6|280.2|282.6|280.2|0
1649421910000|2022-04-08 12:45:10|282.2|279.8|282.4|280|282.4|280|282.2|279.8|0
1649421920000|2022-04-08 12:45:20|282.6|280.2|282.4|280|282.6|280.2|282.4|280|0
1649421930000|2022-04-08 12:45:30|282.6|280.2|282.6|280.2|282.8|280.4|282.6|280.2|0
1649421940000|2022-04-08 12:45:40|282.8|280.4|282.6|280.2|282.8|280.4|282.6|280.2|0
1649421960000|2022-04-08 12:46:00|282.4|280|282.5|280.1|282.6|280.2|282.4|280|0
1649421970000|2022-04-08 12:46:10|282.4|280|282.6|280.2|282.6|280.2|282.4|280|0
1649421990000|2022-04-08 12:46:30|282.8|280.4|282.8|280.4|282.8|280.4|282.8|280.4|0
1649422000000|2022-04-08 12:46:40|282.99|280.59|283.39|280.99|283.39|280.99|282.99|280.59|0
1649422020000|2022-04-08 12:47:00|283.59|281.19|283.99|281.59|283.99|281.59|283.59|281.19|0
1649422030000|2022-04-08 12:47:10|283.79|281.39|283.79|281.39|284.19|281.79|283.79|281.39|0
1649422040000|2022-04-08 12:47:20|284.19|281.79|284.19|281.79|284.19|281.79|283.99|281.59|0
1649422050000|2022-04-08 12:47:30|284.09|281.69|284.38|281.98|284.38|281.98|284.09|281.69|0
1649422060000|2022-04-08 12:47:40|284.19|281.79|284.38|281.98|284.58|282.18|284.19|281.79|0
1649422070000|2022-04-08 12:47:50|284.58|282.18|284.38|281.98|284.58|282.18|284.19|281.79|0
1649422080000|2022-04-08 12:48:00|284.78|282.38|284.98|282.58|284.98|282.58|284.78|282.38|0
1649422090000|2022-04-08 12:48:10|284.38|281.98|284.78|282.38|284.78|282.38|284.38|281.98|0
1649422100000|2022-04-08 12:48:20|285.18|282.78|285.58|283.18|285.58|283.18|285.18|282.78|0
1649422110000|2022-04-08 12:48:30|284.98|282.58|284.78|282.38|284.98|282.58|284.78|282.38|0
1649422120000|2022-04-08 12:48:40|284.58|282.18|284.98|282.58|284.98|282.58|284.58|282.18|0
1649422130000|2022-04-08 12:48:50|284.78|282.38|284.58|282.18|284.78|282.38|284.58|282.18|0
1649422140000|2022-04-08 12:49:00|284.19|281.79|284.19|281.79|284.38|281.98|284.19|281.79|0
1649422150000|2022-04-08 12:49:10|284.58|282.18|284.58|282.18|284.58|282.18|284.58|282.18|0
1649422160000|2022-04-08 12:49:20|284.38|281.98|284.19|281.79|284.38|281.98|284.19|281.79|0
1649422170000|2022-04-08 12:49:30|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1649422180000|2022-04-08 12:49:40|284.09|281.69|284.18|281.78|284.18|281.78|284.09|281.69|0
1649422190000|2022-04-08 12:49:50|284.09|281.69|284.18|281.78|284.18|281.78|284.09|281.69|0
1649422200000|2022-04-08 12:50:00|284.98|282.58|284.98|282.58|284.98|282.58|284.98|282.58|0
1649422220000|2022-04-08 12:50:20|285.18|282.78|285.18|282.78|285.18|282.78|285.18|282.78|0
1649422230000|2022-04-08 12:50:30|284.98|282.58|284.98|282.58|285.18|282.78|284.98|282.58|0
1649422240000|2022-04-08 12:50:40|284.58|282.18|284.58|282.18|284.78|282.38|284.58|282.18|0
1649422250000|2022-04-08 12:50:50|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422260000|2022-04-08 12:51:00|284.58|282.18|284.38|281.98|284.58|282.18|284.38|281.98|0
1649422280000|2022-04-08 12:51:20|284.49|282.09|284.58|282.18|284.58|282.18|284.49|282.09|0
1649422290000|2022-04-08 12:51:30|284.38|281.98|284.58|282.18|284.58|282.18|284.38|281.98|0
1649422300000|2022-04-08 12:51:40|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422310000|2022-04-08 12:51:50|284.49|282.09|284.58|282.18|284.58|282.18|284.49|282.09|0
1649422320000|2022-04-08 12:52:00|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422330000|2022-04-08 12:52:10|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1649422340000|2022-04-08 12:52:20|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422350000|2022-04-08 12:52:30|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1649422360000|2022-04-08 12:52:40|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422380000|2022-04-08 12:53:00|284.18|281.78|284.38|281.98|284.38|281.98|284.18|281.78|0
1649422390000|2022-04-08 12:53:10|284.18|281.78|284.38|281.98|284.38|281.98|284.18|281.78|0
1649422400000|2022-04-08 12:53:20|284.18|281.78|284.29|281.89|284.38|281.98|284.18|281.78|0
1649422410000|2022-04-08 12:53:30|284.38|281.98|284.58|282.18|284.58|282.18|284.38|281.98|0
1649422420000|2022-04-08 12:53:40|284.78|282.38|285.58|283.18|285.58|283.18|284.78|282.38|0
1649422430000|2022-04-08 12:53:50|285.98|283.58|285.98|283.58|286.17|283.77|285.98|283.58|0
1649422440000|2022-04-08 12:54:00|285.97|283.57|285.78|283.38|285.97|283.57|285.58|283.18|0
1649422450000|2022-04-08 12:54:10|285.58|283.18|285.38|282.98|285.58|283.18|285.38|282.98|0
1649422460000|2022-04-08 12:54:20|285.18|282.78|285.18|282.78|285.38|282.98|285.18|282.78|0
1649422470000|2022-04-08 12:54:30|285.38|282.98|285.18|282.78|285.38|282.98|285.18|282.78|0
1649422490000|2022-04-08 12:54:50|285.38|282.98|285.38|282.98|285.38|282.98|285.38|282.98|0
1649422500000|2022-04-08 12:55:00|284.98|282.58|284.98|282.58|284.98|282.58|284.98|282.58|0
1649422510000|2022-04-08 12:55:10|285.18|282.78|284.98|282.58|285.18|282.78|284.98|282.58|0
1649422530000|2022-04-08 12:55:30|284.88|282.48|284.98|282.58|284.98|282.58|284.78|282.38|0
1649422540000|2022-04-08 12:55:40|284.78|282.38|284.78|282.38|284.78|282.38|284.78|282.38|0
1649422550000|2022-04-08 12:55:50|284.98|282.58|284.78|282.38|284.98|282.58|284.78|282.38|0
1649422560000|2022-04-08 12:56:00|284.98|282.58|284.98|282.58|284.98|282.58|284.98|282.58|0
1649422580000|2022-04-08 12:56:20|285.18|282.78|285.18|282.78|285.18|282.78|285.18|282.78|0
1649422610000|2022-04-08 12:56:50|285.38|282.98|284.78|282.38|285.38|282.98|284.78|282.38|0
1649422630000|2022-04-08 12:57:10|284.58|282.18|284.58|282.18|284.58|282.18|284.58|282.18|0
1649422640000|2022-04-08 12:57:20|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422660000|2022-04-08 12:57:40|284.18|281.78|284.18|281.78|284.18|281.78|284.18|281.78|0
1649422670000|2022-04-08 12:57:50|284.38|281.98|284.38|281.98|284.38|281.98|284.38|281.98|0
1649422680000|2022-04-08 12:58:00|284.18|281.78|284.38|281.98|284.38|281.98|284.18|281.78|0
1649422690000|2022-04-08 12:58:10|284.58|282.18|284.58|282.18|284.58|282.18|284.38|281.98|0
1649422700000|2022-04-08 12:58:20|284.78|282.38|284.78|282.38|284.78|282.38|284.78|282.38|0
1649422710000|2022-04-08 12:58:30|284.98|282.58|284.58|282.18|284.98|282.58|284.58|282.18|0
1649422720000|2022-04-08 12:58:40|284.78|282.38|284.98|282.58|284.98|282.58|284.78|282.38|0
1649422730000|2022-04-08 12:58:50|285.18|282.78|284.78|282.38|285.18|282.78|284.78|282.38|0
1649422740000|2022-04-08 12:59:00|284.98|282.58|285.18|282.78|285.18|282.78|284.78|282.38|0
1649422750000|2022-04-08 12:59:10|285.38|282.98|285.18|282.78|285.38|282.98|285.18|282.78|0
1649422760000|2022-04-08 12:59:20|284.98|282.58|284.98|282.58|284.98|282.58|284.88|282.48|0
1649422770000|2022-04-08 12:59:30|284.78|282.38|284.78|282.38|284.78|282.38|284.78|282.38|0
1649422780000|2022-04-08 12:59:40|284.58|282.18|284.58|282.18|284.58|282.18|284.58|282.18|0
1649422790000|2022-04-08 12:59:50|284.78|282.38|284.78|282.38|284.78|282.38|284.58|282.18|0
1649422800000|2022-04-08 13:00:00|285.18|282.78|285.37|282.97|285.37|282.97|285.18|282.78|0
1649422830000|2022-04-08 13:00:30|285.28|282.88|285.37|282.97|285.37|282.97|285.18|282.78|0
1649422850000|2022-04-08 13:00:50|285.57|283.17|285.77|283.37|285.77|283.37|285.57|283.17|0
1649422860000|2022-04-08 13:01:00|286.37|283.97|286.57|284.17|286.57|284.17|286.37|283.97|0
1649422870000|2022-04-08 13:01:10|286.77|284.37|286.77|284.37|286.77|284.37|286.77|284.37|0
1649422880000|2022-04-08 13:01:20|286.57|284.17|286.57|284.17|286.77|284.37|286.57|284.17|0
1649422890000|2022-04-08 13:01:30|286.17|283.77|285.77|283.37|286.17|283.77|285.77|283.37|0
1649422900000|2022-04-08 13:01:40|285.57|283.17|285.77|283.37|285.77|283.37|285.57|283.17|0
1649422910000|2022-04-08 13:01:50|286.17|283.77|286.37|283.97|286.37|283.97|286.17|283.77|0
1649422920000|2022-04-08 13:02:00|286.57|284.17|286.97|284.57|286.97|284.57|286.57|284.17|0
1649422930000|2022-04-08 13:02:10|287.17|284.77|286.57|284.17|287.17|284.77|286.57|284.17|0
1649422940000|2022-04-08 13:02:20|287.77|285.37|287.97|285.57|287.97|285.57|287.77|285.37|0
1649422950000|2022-04-08 13:02:30|287.77|285.37|289.17|286.77|289.17|286.77|287.77|285.37|0
1649422960000|2022-04-08 13:02:40|289.37|286.97|289.37|286.97|289.37|286.97|288.97|286.57|0
1649422970000|2022-04-08 13:02:50|288.97|286.57|286.81|284.41|288.97|286.57|286.61|284.21|0
1649422980000|2022-04-08 13:03:00|288.44|286.04|288.44|286.04|288.64|286.24|288.44|286.04|0
1649422990000|2022-04-08 13:03:10|288.24|285.84|288.44|286.04|288.44|286.04|288.24|285.84|0
1649423000000|2022-04-08 13:03:20|288.64|286.24|288.44|286.04|288.84|286.44|288.44|286.04|0
1649423010000|2022-04-08 13:03:30|288.24|285.84|288.24|285.84|288.24|285.84|288.24|285.84|0
1649423020000|2022-04-08 13:03:40|288.04|285.64|288.24|285.84|288.24|285.84|288.04|285.64|0
1649423030000|2022-04-08 13:03:50|288.44|286.04|288.44|286.04|288.44|286.04|288.44|286.04|0
1649423040000|2022-04-08 13:04:00|288.24|285.84|288.44|286.04|288.64|286.24|288.24|285.84|0
1649423050000|2022-04-08 13:04:10|288.64|286.24|288.84|286.44|288.84|286.44|288.64|286.24|0
1649423060000|2022-04-08 13:04:20|288.64|286.24|288.64|286.24|288.84|286.44|288.64|286.24|0
1649423070000|2022-04-08 13:04:30|288.44|286.04|288.24|285.84|288.44|286.04|288.24|285.84|0
1649423080000|2022-04-08 13:04:40|288.04|285.64|288.34|285.94|288.34|285.94|288.04|285.64|0
1649423090000|2022-04-08 13:04:50|288.44|286.04|288.64|286.24|288.84|286.44|288.44|286.04|0
1649423100000|2022-04-08 13:05:00|288.44|286.04|289.04|286.64|289.04|286.64|288.44|286.04|0
1649423110000|2022-04-08 13:05:10|288.84|286.44|288.64|286.24|288.84|286.44|288.64|286.24|0
1649423120000|2022-04-08 13:05:20|288.84|286.44|289.04|286.64|289.04|286.64|288.84|286.44|0
1649423130000|2022-04-08 13:05:30|288.84|286.44|288.84|286.44|288.84|286.44|288.74|286.34|0
1649423140000|2022-04-08 13:05:40|288.64|286.24|288.64|286.24|288.64|286.24|288.44|286.04|0
1649423150000|2022-04-08 13:05:50|288.44|286.04|288.64|286.24|288.64|286.24|288.44|286.04|0
1649423160000|2022-04-08 13:06:00|288.44|286.04|288.44|286.04|288.64|286.24|288.44|286.04|0
1649423170000|2022-04-08 13:06:10|288.24|285.84|288.24|285.84|288.24|285.84|288.24|285.84|0
1649423180000|2022-04-08 13:06:20|288.04|285.64|288.24|285.84|288.24|285.84|288.04|285.64|0
1649423200000|2022-04-08 13:06:40|288.14|285.74|288.24|285.84|288.24|285.84|288.14|285.74|0
1649423210000|2022-04-08 13:06:50|288.44|286.04|288.44|286.04|288.44|286.04|288.44|286.04|0
1649423220000|2022-04-08 13:07:00|288.64|286.24|288.64|286.24|288.64|286.24|288.64|286.24|0
1649423230000|2022-04-08 13:07:10|288.84|286.44|289.04|286.64|289.04|286.64|288.84|286.44|0
1649423240000|2022-04-08 13:07:20|289.14|286.74|289.24|286.84|289.24|286.84|289.14|286.74|0
1649423250000|2022-04-08 13:07:30|289.04|286.64|289.24|286.84|289.44|287.04|288.84|286.44|0
1649423260000|2022-04-08 13:07:40|289.44|287.04|289.24|286.84|289.44|287.04|289.24|286.84|0
1649423270000|2022-04-08 13:07:50|289.04|286.64|289.04|286.64|289.24|286.84|288.84|286.44|0
1649423280000|2022-04-08 13:08:00|288.84|286.44|288.64|286.24|288.84|286.44|288.64|286.24|0
1649423290000|2022-04-08 13:08:10|288.44|286.04|288.24|285.84|288.44|286.04|288.24|285.84|0
1649423310000|2022-04-08 13:08:30|288.44|286.04|288.44|286.04|288.44|286.04|288.44|286.04|0
1649423320000|2022-04-08 13:08:40|288.24|285.84|288.24|285.84|288.24|285.84|288.04|285.64|0
1649423330000|2022-04-08 13:08:50|288.04|285.64|288.24|285.84|288.24|285.84|288.04|285.64|0
1649423340000|2022-04-08 13:09:00|288.44|286.04|288.44|286.04|288.44|286.04|288.44|286.04|0
1649423350000|2022-04-08 13:09:10|288.34|285.94|288.24|285.84|288.34|285.94|288.24|285.84|0
1649423360000|2022-04-08 13:09:20|288.44|286.04|288.44|286.04|288.44|286.04|288.24|285.84|0
1649423370000|2022-04-08 13:09:30|288.64|286.24|288.44|286.04|288.64|286.24|288.44|286.04|0
1649423380000|2022-04-08 13:09:40|288.24|285.84|288.44|286.04|288.44|286.04|288.24|285.84|0
1649423390000|2022-04-08 13:09:50|288.64|286.24|288.64|286.24|288.64|286.24|288.64|286.24|0
1649423400000|2022-04-08 13:10:00|288.84|286.44|288.84|286.44|288.84|286.44|288.84|286.44|0
1649423410000|2022-04-08 13:10:10|289.24|286.84|290.24|287.84|290.44|288.04|289.24|286.84|0
1649423420000|2022-04-08 13:10:20|290.15|287.75|290.65|288.25|290.65|288.25|290.04|287.64|0
1649423430000|2022-04-08 13:10:30|290.24|287.84|290.24|287.84|290.44|288.04|290.24|287.84|0
1649423440000|2022-04-08 13:10:40|290.15|287.75|290.04|287.64|290.15|287.75|289.84|287.44|0
1649423450000|2022-04-08 13:10:50|290.24|287.84|290.04|287.64|290.24|287.84|290.04|287.64|0
1649423460000|2022-04-08 13:11:00|289.84|287.44|290.39|287.99|290.39|287.99|289.84|287.44|0
1649423470000|2022-04-08 13:11:10|290.19|287.79|289.99|287.59|290.19|287.79|289.99|287.59|0
1649423480000|2022-04-08 13:11:20|289.7|287.3|289.7|287.3|289.7|287.3|289.7|287.3|0
1649423490000|2022-04-08 13:11:30|289.9|287.5|290.5|288.1|290.5|288.1|289.9|287.5|0
1649423500000|2022-04-08 13:11:40|290.41|288.01|290.3|287.9|290.5|288.1|290.3|287.9|0
1649423510000|2022-04-08 13:11:50|290.5|288.1|290.5|288.1|290.5|288.1|290.5|288.1|0
1649423520000|2022-04-08 13:12:00|290.71|288.31|291.51|289.11|291.51|289.11|290.71|288.31|0
1649423530000|2022-04-08 13:12:10|291.31|288.91|291.31|288.91|291.31|288.91|291.31|288.91|0
1649423540000|2022-04-08 13:12:20|291.11|288.71|291.51|289.11|291.51|289.11|291.11|288.71|0
1649423550000|2022-04-08 13:12:30|292.11|289.71|291.51|289.11|292.11|289.71|291.51|289.11|0
1649423560000|2022-04-08 13:12:40|291.91|289.51|291.71|289.31|291.91|289.51|291.71|289.31|0
1649423570000|2022-04-08 13:12:50|291.91|289.51|291.71|289.31|291.91|289.51|291.71|289.31|0
1649423580000|2022-04-08 13:13:00|291.91|289.51|291.71|289.31|291.91|289.51|291.71|289.31|0
1649423590000|2022-04-08 13:13:10|291.91|289.51|291.31|288.91|291.91|289.51|291.31|288.91|0
1649423600000|2022-04-08 13:13:20|291.51|289.11|291.51|289.11|291.51|289.11|291.51|289.11|0
1649423610000|2022-04-08 13:13:30|291.11|288.71|290.7|288.3|291.11|288.71|290.7|288.3|0
1649423620000|2022-04-08 13:13:40|290.91|288.51|291.11|288.71|291.11|288.71|290.91|288.51|0
1649423630000|2022-04-08 13:13:50|291.31|288.91|291.31|288.91|291.31|288.91|291.31|288.91|0
1649423640000|2022-04-08 13:14:00|291.21|288.81|291.31|288.91|291.31|288.91|291.01|288.61|0
1649423650000|2022-04-08 13:14:10|291.71|289.31|291.11|288.71|291.71|289.31|291.11|288.71|0
1649423660000|2022-04-08 13:14:20|291.31|288.91|291.71|289.31|291.71|289.31|291.31|288.91|0
1649423670000|2022-04-08 13:14:30|291.51|289.11|291.31|288.91|291.51|289.11|291.31|288.91|0
1649423680000|2022-04-08 13:14:40|291.51|289.11|291.31|288.91|291.51|289.11|291.31|288.91|0
1649423690000|2022-04-08 13:14:50|291.11|288.71|291.11|288.71|291.11|288.71|291.11|288.71|0
1649423700000|2022-04-08 13:15:00|291.31|288.91|291.31|288.91|291.31|288.91|291.11|288.71|0
1649423710000|2022-04-08 13:15:10|291.51|289.11|290.9|288.5|291.51|289.11|290.9|288.5|0
1649423720000|2022-04-08 13:15:20|290.7|288.3|290.9|288.5|290.9|288.5|290.7|288.3|0
1649423730000|2022-04-08 13:15:30|290.7|288.3|290.7|288.3|290.7|288.3|290.3|287.9|0
1649423740000|2022-04-08 13:15:40|290.5|288.1|290.3|287.9|290.5|288.1|290.3|287.9|0
1649423750000|2022-04-08 13:15:50|289.9|287.5|289.9|287.5|289.9|287.5|289.9|287.5|0
1649423760000|2022-04-08 13:16:00|290.1|287.7|290.3|287.9|290.3|287.9|290.1|287.7|0
1649423770000|2022-04-08 13:16:10|290.5|288.1|290.5|288.1|290.5|288.1|290.5|288.1|0
1649423780000|2022-04-08 13:16:20|290.3|287.9|289.5|287.1|290.3|287.9|289.5|287.1|0
1649423790000|2022-04-08 13:16:30|289.3|286.9|289.5|287.1|289.5|287.1|289.3|286.9|0
1649423810000|2022-04-08 13:16:50|289.7|287.3|289.7|287.3|289.7|287.3|289.7|287.3|0
1649423820000|2022-04-08 13:17:00|289.3|286.9|289.6|287.2|289.6|287.2|289.3|286.9|0
1649423830000|2022-04-08 13:17:10|289.7|287.3|289.7|287.3|289.7|287.3|289.5|287.1|0
1649423840000|2022-04-08 13:17:20|289.9|287.5|289.9|287.5|289.9|287.5|289.9|287.5|0
1649423850000|2022-04-08 13:17:30|290|287.6|289.9|287.5|290|287.6|289.9|287.5|0
1649423860000|2022-04-08 13:17:40|290.1|287.7|289.9|287.5|290.1|287.7|289.9|287.5|0
1649423880000|2022-04-08 13:18:00|289.7|287.3|289.9|287.5|289.9|287.5|289.7|287.3|0
1649423890000|2022-04-08 13:18:10|289.7|287.3|289.9|287.5|289.9|287.5|289.7|287.3|0
1649423900000|2022-04-08 13:18:20|290.1|287.7|290.1|287.7|290.1|287.7|290.1|287.7|0
1649423910000|2022-04-08 13:18:30|289.9|287.5|289.7|287.3|289.9|287.5|289.7|287.3|0
1649423920000|2022-04-08 13:18:40|289.5|287.1|289.3|286.9|289.5|287.1|289.3|286.9|0
1649423930000|2022-04-08 13:18:50|289.5|287.1|289.5|287.1|289.5|287.1|289.5|287.1|0
1649423940000|2022-04-08 13:19:00|289.3|286.9|289.7|287.3|289.7|287.3|289.3|286.9|0
1649423960000|2022-04-08 13:19:20|289.5|287.1|289.3|286.9|289.5|287.1|289.3|286.9|0
1649423970000|2022-04-08 13:19:30|289.4|287|289.3|286.9|289.5|287.1|289.3|286.9|0
1649423980000|2022-04-08 13:19:40|289.1|286.7|289.3|286.9|289.3|286.9|289.1|286.7|0
1649423990000|2022-04-08 13:19:50|289.5|287.1|289.5|287.1|289.5|287.1|289.5|287.1|0
1649424000000|2022-04-08 13:20:00|289.7|287.3|289.4|287|289.7|287.3|289.3|286.9|0
1649424010000|2022-04-08 13:20:10|289.5|287.1|289.5|287.1|289.5|287.1|289.3|286.9|0
1649424030000|2022-04-08 13:20:30|289.7|287.3|289.7|287.3|289.7|287.3|289.7|287.3|0
1649424040000|2022-04-08 13:20:40|289.5|287.1|289.3|286.9|289.5|287.1|289.3|286.9|0
1649424060000|2022-04-08 13:21:00|289.7|287.3|289.6|287.2|289.7|287.3|289.5|287.1|0
1649424070000|2022-04-08 13:21:10|289.5|287.1|289.3|286.9|289.5|287.1|289.3|286.9|0
1649424080000|2022-04-08 13:21:20|289.1|286.7|289.1|286.7|289.1|286.7|289.1|286.7|0
1649424100000|2022-04-08 13:21:40|289.3|286.9|289.5|287.1|289.5|287.1|289.3|286.9|0
1649424110000|2022-04-08 13:21:50|289.3|286.9|289.7|287.3|289.7|287.3|289.3|286.9|0
1649424120000|2022-04-08 13:22:00|289.8|287.4|290.1|287.7|290.1|287.7|289.8|287.4|0
1649424130000|2022-04-08 13:22:10|290.3|287.9|290.3|287.9|290.3|287.9|290.3|287.9|0
1649424150000|2022-04-08 13:22:30|290.4|288|290.1|287.7|290.5|288.1|290.1|287.7|0
1649424160000|2022-04-08 13:22:40|290.3|287.9|289.7|287.3|290.3|287.9|289.7|287.3|0
1649424170000|2022-04-08 13:22:50|289.9|287.5|289.9|287.5|289.9|287.5|289.9|287.5|0
1649424180000|2022-04-08 13:23:00|290.1|287.7|290.1|287.7|290.1|287.7|290.1|287.7|0
1649424190000|2022-04-08 13:23:10|290.3|287.9|290.1|287.7|290.3|287.9|290.1|287.7|0
1649424200000|2022-04-08 13:23:20|290.3|287.9|290.3|287.9|290.3|287.9|290.3|287.9|0
1649424210000|2022-04-08 13:23:30|290.5|288.1|290.7|288.3|290.7|288.3|290.5|288.1|0
1649424220000|2022-04-08 13:23:40|290.5|288.1|290.7|288.3|290.7|288.3|290.5|288.1|0
1649424230000|2022-04-08 13:23:50|290.5|288.1|290.5|288.1|290.5|288.1|290.5|288.1|0
1649424240000|2022-04-08 13:24:00|290.7|288.3|290.7|288.3|290.7|288.3|290.5|288.1|0
1649424250000|2022-04-08 13:24:10|290.5|288.1|290.5|288.1|290.7|288.3|290.5|288.1|0
1649424260000|2022-04-08 13:24:20|290.7|288.3|290.3|287.9|290.7|288.3|290.3|287.9|0
1649424270000|2022-04-08 13:24:30|290.1|287.7|289.9|287.5|290.1|287.7|289.9|287.5|0
1649424280000|2022-04-08 13:24:40|289.7|287.3|289.9|287.5|289.9|287.5|289.7|287.3|0
1649424290000|2022-04-08 13:24:50|290.1|287.7|290.1|287.7|290.1|287.7|290.1|287.7|0
1649424300000|2022-04-08 13:25:00|290|287.6|289.9|287.5|290.3|287.9|289.9|287.5|0
1649424310000|2022-04-08 13:25:10|290.3|287.9|290.3|287.9|290.5|288.1|290.3|287.9|0
1649424330000|2022-04-08 13:25:30|290.1|287.7|289.9|287.5|290.1|287.7|289.9|287.5|0
1649424350000|2022-04-08 13:25:50|290.4|288|291.1|288.7|291.1|288.7|290.4|288|0
1649424360000|2022-04-08 13:26:00|291.5|289.1|291.3|288.9|291.5|289.1|291.3|288.9|0
1649424370000|2022-04-08 13:26:10|291.1|288.7|290.9|288.5|291.1|288.7|290.9|288.5|0
1649424380000|2022-04-08 13:26:20|290.7|288.3|290.6|288.2|290.7|288.3|290.5|288.1|0
1649424390000|2022-04-08 13:26:30|290.5|288.1|290.9|288.5|291|288.6|290.5|288.1|0
1649424400000|2022-04-08 13:26:40|290.7|288.3|290.9|288.5|290.9|288.5|290.7|288.3|0
1649424410000|2022-04-08 13:26:50|290.7|288.3|290.5|288.1|290.7|288.3|290.5|288.1|0
1649424420000|2022-04-08 13:27:00|290.3|287.9|291.1|288.7|291.1|288.7|290.3|287.9|0
1649424430000|2022-04-08 13:27:10|290.9|288.5|291.1|288.7|291.3|288.9|290.9|288.5|0
1649424440000|2022-04-08 13:27:20|290.9|288.5|290.3|287.9|290.9|288.5|290.3|287.9|0
1649424450000|2022-04-08 13:27:30|290.1|287.7|290.1|287.7|290.1|287.7|290.1|287.7|0
1649424460000|2022-04-08 13:27:40|290.7|288.3|290.9|288.5|290.9|288.5|290.7|288.3|0
1649424470000|2022-04-08 13:27:50|291.1|288.7|292.11|289.71|292.11|289.71|291.1|288.7|0
1649424480000|2022-04-08 13:28:00|292.51|290.11|292.51|290.11|292.51|290.11|292.11|289.71|0
1649424490000|2022-04-08 13:28:10|292.11|289.71|292.11|289.71|292.11|289.71|291.91|289.51|0
1649424500000|2022-04-08 13:28:20|292.51|290.11|292.11|289.71|292.51|290.11|292.11|289.71|0
1649424510000|2022-04-08 13:28:30|292.31|289.91|291.91|289.51|292.31|289.91|291.91|289.51|0
1649424520000|2022-04-08 13:28:40|291.9|289.5|291.9|289.5|292.11|289.71|291.9|289.5|0
1649424530000|2022-04-08 13:28:50|292.11|289.71|292.11|289.71|292.11|289.71|291.9|289.5|0
1649424540000|2022-04-08 13:29:00|291.7|289.3|292.11|289.71|292.11|289.71|291.7|289.3|0
1649424550000|2022-04-08 13:29:10|291.9|289.5|291.9|289.5|291.9|289.5|291.9|289.5|0
1649424570000|2022-04-08 13:29:30|291.7|289.3|291.9|289.5|291.9|289.5|291.7|289.3|0
1649424580000|2022-04-08 13:29:40|291.7|289.3|291.61|289.21|291.7|289.3|291.61|289.21|0
1649424590000|2022-04-08 13:29:50|291.5|289.1|291.7|289.3|291.7|289.3|291.5|289.1|0
1649424600000|2022-04-08 13:30:00|290.9|288.5|290.7|288.3|290.9|288.5|290.5|288.1|0
1649424610000|2022-04-08 13:30:10|291.1|288.7|291.5|289.1|291.5|289.1|291.1|288.7|0
1649424620000|2022-04-08 13:30:20|290.9|288.5|291.1|288.7|291.1|288.7|290.7|288.3|0
1649424630000|2022-04-08 13:30:30|291.5|289.1|290.5|288.1|291.5|289.1|290.5|288.1|0
1649424640000|2022-04-08 13:30:40|290.9|288.5|291.7|289.3|291.7|289.3|290.9|288.5|0
1649424650000|2022-04-08 13:30:50|291.5|289.1|292.71|290.31|292.71|290.31|291.5|289.1|0
1649424660000|2022-04-08 13:31:00|292.51|290.11|292.91|290.51|292.91|290.51|292.51|290.11|0
1649424670000|2022-04-08 13:31:10|293.11|290.71|292.71|290.31|293.11|290.71|292.71|290.31|0
1649424680000|2022-04-08 13:31:20|292.91|290.51|292.11|289.71|292.91|290.51|292.11|289.71|0
1649424690000|2022-04-08 13:31:30|292.31|289.91|291.3|288.9|292.31|289.91|291.3|288.9|0
1649424700000|2022-04-08 13:31:40|291.1|288.7|291.3|288.9|291.5|289.1|291.1|288.7|0
1649424710000|2022-04-08 13:31:50|291.2|288.8|290.7|288.3|291.9|289.5|290.7|288.3|0
1649424720000|2022-04-08 13:32:00|290.8|288.4|291.5|289.1|291.5|289.1|290.7|288.3|0
1649424730000|2022-04-08 13:32:10|290.3|287.9|290.09|287.69|290.3|287.9|290.09|287.69|0
1649424740000|2022-04-08 13:32:20|290.7|288.3|291.5|289.1|291.5|289.1|290.7|288.3|0
1649424750000|2022-04-08 13:32:30|292.41|290.01|293.11|290.71|293.11|290.71|292.41|290.01|0
1649424760000|2022-04-08 13:32:40|292.91|290.51|294.73|292.33|294.73|292.33|292.91|290.51|0
1649424770000|2022-04-08 13:32:50|294.52|292.12|293.92|291.52|294.52|292.12|293.92|291.52|0
1649424780000|2022-04-08 13:33:00|294.23|291.83|294.73|292.33|294.73|292.33|294.23|291.83|0
1649424790000|2022-04-08 13:33:10|295.13|292.73|295.33|292.93|295.33|292.93|295.13|292.73|0
1649424800000|2022-04-08 13:33:20|295.54|293.14|295.74|293.34|295.74|293.34|294.73|292.33|0
1649424810000|2022-04-08 13:33:30|295.94|293.54|296.95|294.55|296.95|294.55|295.94|293.54|0
1649424820000|2022-04-08 13:33:40|297.16|294.76|298.17|295.77|298.58|296.18|297.16|294.76|0
1649424830000|2022-04-08 13:33:50|298.37|295.97|297.76|295.36|298.78|296.38|297.76|295.36|0
1649424840000|2022-04-08 13:34:00|297.97|295.57|297.97|295.57|298.78|296.38|297.97|295.57|0
1649424850000|2022-04-08 13:34:10|297.56|295.16|297.16|294.76|297.56|295.16|297.16|294.76|0
1649424860000|2022-04-08 13:34:20|296.95|294.55|297.97|295.57|297.97|295.57|296.95|294.55|0
1649424870000|2022-04-08 13:34:30|297.76|295.36|297.56|295.16|297.76|295.36|297.36|294.96|0
1649424880000|2022-04-08 13:34:40|297.36|294.96|296.55|294.15|297.36|294.96|296.55|294.15|0
1649424890000|2022-04-08 13:34:50|295.94|293.54|295.54|293.14|295.94|293.54|295.54|293.14|0
1649424900000|2022-04-08 13:35:00|296.34|293.94|296.34|293.94|297.16|294.76|296.34|293.94|0
1649424910000|2022-04-08 13:35:10|296.75|294.35|297.36|294.96|297.36|294.96|296.55|294.15|0
1649424920000|2022-04-08 13:35:20|296.95|294.55|297.76|295.36|297.76|295.36|296.95|294.55|0
1649424930000|2022-04-08 13:35:30|297.67|295.27|297.56|295.16|297.76|295.36|297.56|295.16|0
1649424940000|2022-04-08 13:35:40|296.75|294.35|297.16|294.76|297.16|294.76|296.75|294.35|0
1649424950000|2022-04-08 13:35:50|296.95|294.55|296.95|294.55|297.16|294.76|296.95|294.55|0
1649424960000|2022-04-08 13:36:00|297.16|294.76|297.76|295.36|297.76|295.36|297.16|294.76|0
1649424970000|2022-04-08 13:36:10|297.56|295.16|297.56|295.16|297.56|295.16|297.56|295.16|0
1649424980000|2022-04-08 13:36:20|297.76|295.36|297.56|295.16|297.76|295.36|297.56|295.16|0
1649424990000|2022-04-08 13:36:30|297.97|295.57|298.37|295.97|298.37|295.97|297.97|295.57|0
1649425000000|2022-04-08 13:36:40|298.17|295.77|298.17|295.77|298.37|295.97|298.17|295.77|0
1649425010000|2022-04-08 13:36:50|298.07|295.67|298.07|295.67|298.07|295.67|298.07|295.67|0
1649425020000|2022-04-08 13:37:00|297.36|294.96|296.95|294.55|297.36|294.96|296.95|294.55|0
1649425030000|2022-04-08 13:37:10|297.76|295.36|297.97|295.57|297.97|295.57|297.56|295.16|0
1649425040000|2022-04-08 13:37:20|298.37|295.97|298.58|296.18|298.58|296.18|298.37|295.97|0
1649425050000|2022-04-08 13:37:30|298.78|296.38|298.78|296.38|298.98|296.58|298.78|296.38|0
1649425060000|2022-04-08 13:37:40|298.58|296.18|297.26|294.86|298.58|296.18|297.26|294.86|0
1649425070000|2022-04-08 13:37:50|297.15|294.75|297.15|294.75|297.15|294.75|296.95|294.55|0
1649425080000|2022-04-08 13:38:00|296.95|294.55|298.37|295.97|298.37|295.97|296.95|294.55|0
1649425090000|2022-04-08 13:38:10|297.97|295.57|298.17|295.77|298.17|295.77|297.97|295.57|0
1649425100000|2022-04-08 13:38:20|297.97|295.57|297.76|295.36|298.17|295.77|297.76|295.36|0
1649425110000|2022-04-08 13:38:30|297.97|295.57|297.36|294.96|297.97|295.57|297.36|294.96|0
1649425120000|2022-04-08 13:38:40|296.95|294.55|298.27|295.87|298.27|295.87|296.95|294.55|0
1649425130000|2022-04-08 13:38:50|298.78|296.38|298.37|295.97|298.98|296.58|298.37|295.97|0
1649425140000|2022-04-08 13:39:00|298.58|296.18|297.36|294.96|298.58|296.18|297.36|294.96|0
1649425150000|2022-04-08 13:39:10|297.67|295.27|297.56|295.16|297.76|295.36|297.56|295.16|0
1649425160000|2022-04-08 13:39:20|297.36|294.96|297.36|294.96|297.76|295.36|297.36|294.96|0
1649425170000|2022-04-08 13:39:30|297.56|295.16|298.17|295.77|298.17|295.77|297.56|295.16|0
1649425180000|2022-04-08 13:39:40|298.78|296.38|297.76|295.36|298.78|296.38|297.76|295.36|0
1649425190000|2022-04-08 13:39:50|298.07|295.67|297.76|295.36|298.17|295.77|297.76|295.36|0
1649425200000|2022-04-08 13:40:00|298.58|296.18|297.76|295.36|298.58|296.18|297.76|295.36|0
1649425210000|2022-04-08 13:40:10|297.97|295.57|298.78|296.38|299.19|296.79|297.97|295.57|0
1649425220000|2022-04-08 13:40:20|298.98|296.58|300|297.6|300|297.6|298.98|296.58|0
1649425230000|2022-04-08 13:40:30|300.2|297.8|300.81|298.41|301.43|299.03|300.2|297.8|0
1649425240000|2022-04-08 13:40:40|301.02|298.62|301.22|298.82|301.22|298.82|301.02|298.62|0
1649425250000|2022-04-08 13:40:50|301.43|299.03|301.94|299.54|302.04|299.64|301.43|299.03|0
1649425260000|2022-04-08 13:41:00|301.83|299.43|302.65|300.25|302.86|300.46|301.83|299.43|0
1649425270000|2022-04-08 13:41:10|302.45|300.05|301.33|298.93|302.45|300.05|301.33|298.93|0
1649425280000|2022-04-08 13:41:20|300.81|298.41|301.22|298.82|301.22|298.82|300.61|298.21|0
1649425290000|2022-04-08 13:41:30|300.61|298.21|300.41|298.01|300.72|298.32|300.41|298.01|0
1649425300000|2022-04-08 13:41:40|300.2|297.8|301.22|298.82|301.22|298.82|300.2|297.8|0
1649425310000|2022-04-08 13:41:50|302.04|299.64|301.83|299.43|302.24|299.84|301.43|299.03|0
1649425320000|2022-04-08 13:42:00|301.22|298.82|301.43|299.03|301.43|299.03|300.81|298.41|0
1649425330000|2022-04-08 13:42:10|302.04|299.64|301.63|299.23|302.24|299.84|301.63|299.23|0
1649425340000|2022-04-08 13:42:20|301.83|299.43|302.24|299.84|302.65|300.25|301.63|299.23|0
1649425350000|2022-04-08 13:42:30|300.22|297.82|300.74|298.34|300.74|298.34|299.6|297.2|0
1649425360000|2022-04-08 13:42:40|300.43|298.03|300.23|297.83|300.64|298.24|300.23|297.83|0
1649425370000|2022-04-08 13:42:50|300.02|297.62|299.62|297.22|300.02|297.62|299.41|297.01|0
1649425380000|2022-04-08 13:43:00|299.82|297.42|300.14|297.74|300.14|297.74|299.62|297.22|0
1649425390000|2022-04-08 13:43:10|300.34|297.94|300.55|298.15|300.55|298.15|300.14|297.74|0
1649425400000|2022-04-08 13:43:20|300.34|297.94|300.55|298.15|300.55|298.15|300.14|297.74|0
1649425410000|2022-04-08 13:43:30|300.95|298.55|301.77|299.37|301.77|299.37|300.95|298.55|0
1649425420000|2022-04-08 13:43:40|301.57|299.17|301.06|298.66|301.57|299.17|300.95|298.55|0
1649425430000|2022-04-08 13:43:50|301.57|299.17|301.97|299.57|301.97|299.57|301.47|299.07|0
1649425440000|2022-04-08 13:44:00|301.36|298.96|301.36|298.96|301.97|299.57|301.36|298.96|0
1649425450000|2022-04-08 13:44:10|301.57|299.17|301.57|299.17|301.57|299.17|301.16|298.76|0
1649425460000|2022-04-08 13:44:20|301.36|298.96|301.57|299.17|301.57|299.17|301.16|298.76|0
1649425470000|2022-04-08 13:44:30|301.77|299.37|302.08|299.68|302.18|299.78|301.77|299.37|0
1649425480000|2022-04-08 13:44:40|301.97|299.57|301.77|299.37|301.97|299.57|301.57|299.17|0
1649425490000|2022-04-08 13:44:50|301.97|299.57|304.43|302.03|304.43|302.03|301.97|299.57|0
1649425500000|2022-04-08 13:45:00|304.84|302.44|306.07|303.67|306.07|303.67|304.84|302.44|0
1649425510000|2022-04-08 13:45:10|305.86|303.46|305.25|302.85|306.27|303.87|305.25|302.85|0
1649425520000|2022-04-08 13:45:20|304.43|302.03|303.61|301.21|304.43|302.03|303.61|301.21|0
1649425530000|2022-04-08 13:45:30|303.2|300.8|301.97|299.57|303.2|300.8|301.97|299.57|0
1649425540000|2022-04-08 13:45:40|302.38|299.98|302.59|300.19|302.59|300.19|302.28|299.88|0
1649425550000|2022-04-08 13:45:50|301.56|299.16|301.88|299.48|301.88|299.48|301.56|299.16|0
1649425560000|2022-04-08 13:46:00|301.97|299.57|302.79|300.39|302.79|300.39|301.97|299.57|0
1649425570000|2022-04-08 13:46:10|302.59|300.19|302.79|300.39|303.61|301.21|302.59|300.19|0
1649425580000|2022-04-08 13:46:20|302.38|299.98|301.97|299.57|302.38|299.98|301.97|299.57|0
1649425590000|2022-04-08 13:46:30|302.59|300.19|301.97|299.57|302.59|300.19|301.97|299.57|0
1649425600000|2022-04-08 13:46:40|302.49|300.09|303.4|301|303.4|301|302.49|300.09|0
1649425610000|2022-04-08 13:46:50|302.99|300.59|302.59|300.19|302.99|300.59|302.59|300.19|0
1649425620000|2022-04-08 13:47:00|302.38|299.98|302.79|300.39|303.1|300.7|302.38|299.98|0
1649425630000|2022-04-08 13:47:10|303.2|300.8|302.99|300.59|303.61|301.21|302.99|300.59|0
1649425640000|2022-04-08 13:47:20|303.2|300.8|302.99|300.59|303.4|301|302.99|300.59|0
1649425650000|2022-04-08 13:47:30|302.58|300.18|302.58|300.18|302.99|300.59|302.58|300.18|0
1649425660000|2022-04-08 13:47:40|302.79|300.39|301.77|299.37|302.79|300.39|301.77|299.37|0
1649425670000|2022-04-08 13:47:50|302.38|299.98|302.18|299.78|302.38|299.98|301.77|299.37|0
1649425680000|2022-04-08 13:48:00|301.97|299.57|301.36|298.96|301.97|299.57|301.36|298.96|0
1649425690000|2022-04-08 13:48:10|301.16|298.76|300.95|298.55|301.16|298.76|300.75|298.35|0
1649425700000|2022-04-08 13:48:20|301.77|299.37|301.77|299.37|301.97|299.57|301.77|299.37|0
1649425710000|2022-04-08 13:48:30|301.97|299.57|301.67|299.27|301.97|299.57|301.67|299.27|0
1649425720000|2022-04-08 13:48:40|301.36|298.96|301.16|298.76|301.36|298.96|301.16|298.76|0
1649425730000|2022-04-08 13:48:50|300.95|298.55|301.16|298.76|301.16|298.76|300.75|298.35|0
1649425740000|2022-04-08 13:49:00|300.95|298.55|302.18|299.78|302.18|299.78|300.95|298.55|0
1649425750000|2022-04-08 13:49:10|301.97|299.57|301.36|298.96|301.97|299.57|301.36|298.96|0
1649425760000|2022-04-08 13:49:20|301.16|298.76|301.36|298.96|301.36|298.96|301.06|298.66|0
1649425770000|2022-04-08 13:49:30|301.56|299.16|301.77|299.37|302.18|299.78|301.56|299.16|0
1649425780000|2022-04-08 13:49:40|301.97|299.57|301.97|299.57|302.18|299.78|301.97|299.57|0
1649425790000|2022-04-08 13:49:50|302.58|300.18|302.28|299.88|302.58|300.18|302.18|299.78|0
1649425800000|2022-04-08 13:50:00|302.79|300.39|302.79|300.39|303.2|300.8|302.79|300.39|0
1649425810000|2022-04-08 13:50:10|303.4|301|302.79|300.39|303.4|301|302.79|300.39|0
1649425820000|2022-04-08 13:50:20|302.18|299.78|302.58|300.18|302.58|300.18|302.18|299.78|0
1649425830000|2022-04-08 13:50:30|302.79|300.39|302.79|300.39|302.99|300.59|302.79|300.39|0
1649425840000|2022-04-08 13:50:40|303.4|301|302.79|300.39|303.4|301|302.79|300.39|0
1649425850000|2022-04-08 13:50:50|302.99|300.59|302.79|300.39|303.4|301|302.79|300.39|0
1649425860000|2022-04-08 13:51:00|302.99|300.59|302.58|300.18|303.2|300.8|302.58|300.18|0
1649425870000|2022-04-08 13:51:10|302.38|299.98|302.79|300.39|302.79|300.39|302.18|299.78|0
1649425880000|2022-04-08 13:51:20|302.58|300.18|302.99|300.59|302.99|300.59|301.77|299.37|0
1649425890000|2022-04-08 13:51:30|303.2|300.8|304.63|302.23|304.63|302.23|303.2|300.8|0
1649425900000|2022-04-08 13:51:40|304.83|302.43|305.04|302.64|305.65|303.25|304.83|302.43|0
1649425910000|2022-04-08 13:51:50|304.83|302.43|304.42|302.02|304.83|302.43|304.33|301.93|0
1649425920000|2022-04-08 13:52:00|304.83|302.43|304.83|302.43|305.65|303.25|304.83|302.43|0
1649425930000|2022-04-08 13:52:10|305.24|302.84|306.06|303.66|306.06|303.66|305.24|302.84|0
1649425940000|2022-04-08 13:52:20|305.65|303.25|305.55|303.15|305.65|303.25|305.24|302.84|0
1649425950000|2022-04-08 13:52:30|305.45|303.05|306.06|303.66|306.06|303.66|305.04|302.64|0
1649425960000|2022-04-08 13:52:40|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1649425970000|2022-04-08 13:52:50|305.65|303.25|307.71|305.31|307.71|305.31|305.65|303.25|0
1649425980000|2022-04-08 13:53:00|307.3|304.9|305.45|303.05|307.3|304.9|305.45|303.05|0
1649425990000|2022-04-08 13:53:10|305.65|303.25|306.27|303.87|306.27|303.87|305.45|303.05|0
1649426000000|2022-04-08 13:53:20|305.86|303.46|305.45|303.05|306.47|304.07|305.45|303.05|0
1649426010000|2022-04-08 13:53:30|305.86|303.46|306.06|303.66|306.06|303.66|305.86|303.46|0
1649426020000|2022-04-08 13:53:40|305.86|303.46|305.86|303.46|306.06|303.66|305.65|303.25|0
1649426030000|2022-04-08 13:53:50|305.45|303.05|306.06|303.66|306.06|303.66|305.24|302.84|0
1649426040000|2022-04-08 13:54:00|306.88|304.48|306.88|304.48|307.4|305|306.88|304.48|0
1649426050000|2022-04-08 13:54:10|306.68|304.28|306.27|303.87|306.68|304.28|306.06|303.66|0
1649426060000|2022-04-08 13:54:20|306.06|303.66|306.88|304.48|306.88|304.48|306.06|303.66|0
1649426070000|2022-04-08 13:54:30|306.68|304.28|306.47|304.07|307.09|304.69|306.47|304.07|0
1649426080000|2022-04-08 13:54:40|306.17|303.77|307.09|304.69|307.09|304.69|306.17|303.77|0
1649426090000|2022-04-08 13:54:50|307.3|304.9|307.09|304.69|307.3|304.9|307.09|304.69|0
1649426100000|2022-04-08 13:55:00|307.5|305.1|307.5|305.1|307.71|305.31|307.5|305.1|0
1649426110000|2022-04-08 13:55:10|306.68|304.28|306.27|303.87|306.68|304.28|306.27|303.87|0
1649426120000|2022-04-08 13:55:20|305.65|303.25|305.65|303.25|305.65|303.25|305.45|303.05|0
1649426130000|2022-04-08 13:55:30|305.86|303.46|305.45|303.05|305.86|303.46|305.45|303.05|0
1649426140000|2022-04-08 13:55:40|305.24|302.84|305.86|303.46|305.86|303.46|305.24|302.84|0
1649426150000|2022-04-08 13:55:50|306.27|303.87|306.88|304.48|306.88|304.48|306.06|303.66|0
1649426160000|2022-04-08 13:56:00|307.29|304.89|306.68|304.28|307.29|304.89|306.68|304.28|0
1649426170000|2022-04-08 13:56:10|306.88|304.48|306.47|304.07|306.88|304.48|306.27|303.87|0
1649426180000|2022-04-08 13:56:20|305.65|303.25|305.65|303.25|305.65|303.25|305.24|302.84|0
1649426190000|2022-04-08 13:56:30|306.27|303.87|306.06|303.66|306.68|304.28|306.06|303.66|0
1649426200000|2022-04-08 13:56:40|305.65|303.25|305.04|302.64|305.65|303.25|305.04|302.64|0
1649426210000|2022-04-08 13:56:50|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1649426220000|2022-04-08 13:57:00|305.24|302.84|305.04|302.64|305.24|302.84|304.22|301.82|0
1649426230000|2022-04-08 13:57:10|304.83|302.43|305.65|303.25|305.86|303.46|304.83|302.43|0
1649426240000|2022-04-08 13:57:20|305.86|303.46|306.06|303.66|306.06|303.66|305.65|303.25|0
1649426250000|2022-04-08 13:57:30|305.65|303.25|305.55|303.15|306.06|303.66|305.55|303.15|0
1649426260000|2022-04-08 13:57:40|305.24|302.84|306.27|303.87|306.27|303.87|305.24|302.84|0
1649426270000|2022-04-08 13:57:50|306.68|304.28|306.47|304.07|306.68|304.28|305.96|303.56|0
1649426280000|2022-04-08 13:58:00|306.78|304.38|306.88|304.48|306.88|304.48|306.47|304.07|0
1649426290000|2022-04-08 13:58:10|306.68|304.28|307.5|305.1|307.71|305.31|306.68|304.28|0
1649426300000|2022-04-08 13:58:20|307.09|304.69|307.5|305.1|307.5|305.1|307.09|304.69|0
1649426310000|2022-04-08 13:58:30|307.71|305.31|307.09|304.69|307.71|305.31|307.09|304.69|0
1649426320000|2022-04-08 13:58:40|307.5|305.1|308.12|305.72|308.12|305.72|307.5|305.1|0
1649426330000|2022-04-08 13:58:50|307.91|305.51|308.12|305.72|308.12|305.72|307.91|305.51|0
1649426340000|2022-04-08 13:59:00|307.5|305.1|306.58|304.18|307.5|305.1|306.58|304.18|0
1649426350000|2022-04-08 13:59:10|306.68|304.28|307.5|305.1|307.5|305.1|306.68|304.28|0
1649426360000|2022-04-08 13:59:20|306.68|304.28|306.78|304.38|306.78|304.38|306.47|304.07|0
1649426370000|2022-04-08 13:59:30|306.27|303.87|305.65|303.25|306.27|303.87|305.65|303.25|0
1649426380000|2022-04-08 13:59:40|306.27|303.87|305.76|303.36|306.47|304.07|305.76|303.36|0
1649426390000|2022-04-08 13:59:50|306.27|303.87|306.27|303.87|306.68|304.28|306.27|303.87|0
1649426400000|2022-04-08 14:00:00|308.12|305.72|306.47|304.07|308.12|305.72|306.47|304.07|0
1649426410000|2022-04-08 14:00:10|305.65|303.25|305.86|303.46|305.86|303.46|305.65|303.25|0
1649426420000|2022-04-08 14:00:20|306.06|303.66|305.24|302.84|306.06|303.66|305.24|302.84|0
1649426430000|2022-04-08 14:00:30|304.63|302.23|304.83|302.43|304.83|302.43|303.81|301.41|0
1649426440000|2022-04-08 14:00:40|304.42|302.02|305.86|303.46|305.86|303.46|304.42|302.02|0
1649426450000|2022-04-08 14:00:50|305.76|303.36|305.03|302.63|305.76|303.36|305.03|302.63|0
1649426460000|2022-04-08 14:01:00|304.83|302.43|304.63|302.23|304.83|302.43|304.01|301.61|0
1649426470000|2022-04-08 14:01:10|304.42|302.02|304.32|301.92|304.42|302.02|304.32|301.92|0
1649426480000|2022-04-08 14:01:20|304.01|301.61|303.6|301.2|304.01|301.61|303.6|301.2|0
1649426490000|2022-04-08 14:01:30|303.09|300.69|304.01|301.61|304.01|301.61|302.99|300.59|0
1649426500000|2022-04-08 14:01:40|304.22|301.82|303.81|301.41|304.22|301.82|303.81|301.41|0
1649426510000|2022-04-08 14:01:50|304.12|301.72|304.22|301.82|304.22|301.82|304.12|301.72|0
1649426520000|2022-04-08 14:02:00|304.62|302.22|303.6|301.2|304.62|302.22|303.6|301.2|0
1649426530000|2022-04-08 14:02:10|302.99|300.59|304.01|301.61|304.01|301.61|302.99|300.59|0
1649426540000|2022-04-08 14:02:20|304.42|302.02|303.6|301.2|304.42|302.02|303.6|301.2|0
1649426550000|2022-04-08 14:02:30|303.4|301|302.37|299.97|303.4|301|302.37|299.97|0
1649426560000|2022-04-08 14:02:40|302.58|300.18|302.78|300.38|302.99|300.59|302.58|300.18|0
1649426570000|2022-04-08 14:02:50|302.37|299.97|302.58|300.18|302.58|300.18|302.17|299.77|0
1649426580000|2022-04-08 14:03:00|302.37|299.97|301.35|298.95|302.37|299.97|301.35|298.95|0
1649426590000|2022-04-08 14:03:10|301.15|298.75|301.35|298.95|301.76|299.36|301.15|298.75|0
1649426600000|2022-04-08 14:03:20|301.15|298.75|300.95|298.55|301.15|298.75|300.95|298.55|0
1649426610000|2022-04-08 14:03:30|301.15|298.75|301.76|299.36|301.76|299.36|300.95|298.55|0
1649426620000|2022-04-08 14:03:40|301.66|299.26|300.95|298.55|301.66|299.26|300.95|298.55|0
1649426630000|2022-04-08 14:03:50|301.15|298.75|301.56|299.16|301.56|299.16|301.15|298.75|0
1649426640000|2022-04-08 14:04:00|301.15|298.75|301.76|299.36|301.76|299.36|301.15|298.75|0
1649426650000|2022-04-08 14:04:10|301.56|299.16|301.56|299.16|301.56|299.16|301.15|298.75|0
1649426660000|2022-04-08 14:04:20|301.35|298.95|300.74|298.34|301.35|298.95|300.74|298.34|0
1649426670000|2022-04-08 14:04:30|300.95|298.55|300.74|298.34|300.95|298.55|300.74|298.34|0
1649426680000|2022-04-08 14:04:40|300.34|297.94|300.74|298.34|300.74|298.34|300.34|297.94|0
1649426690000|2022-04-08 14:04:50|300.54|298.14|300.74|298.34|300.74|298.34|300.54|298.14|0
1649426700000|2022-04-08 14:05:00|300.95|298.55|300.95|298.55|301.35|298.95|300.95|298.55|0
1649426710000|2022-04-08 14:05:10|301.35|298.95|301.15|298.75|301.35|298.95|301.15|298.75|0
1649426720000|2022-04-08 14:05:20|300.95|298.55|300.95|298.55|300.95|298.55|300.74|298.34|0
1649426730000|2022-04-08 14:05:30|300.64|298.24|300.54|298.14|300.64|298.24|300.54|298.14|0
1649426740000|2022-04-08 14:05:40|300.33|297.93|301.15|298.75|301.15|298.75|300.33|297.93|0
1649426750000|2022-04-08 14:05:50|300.95|298.55|300.33|297.93|300.95|298.55|300.33|297.93|0
1649426760000|2022-04-08 14:06:00|300.13|297.73|300.33|297.93|300.33|297.93|299.93|297.53|0
1649426770000|2022-04-08 14:06:10|300.13|297.73|299.52|297.12|300.13|297.73|299.52|297.12|0
1649426780000|2022-04-08 14:06:20|299.93|297.53|299.93|297.53|299.93|297.53|299.52|297.12|0
1649426790000|2022-04-08 14:06:30|300.13|297.73|300.95|298.55|300.95|298.55|300.13|297.73|0
1649426800000|2022-04-08 14:06:40|300.54|298.14|300.33|297.93|300.54|298.14|300.33|297.93|0
1649426810000|2022-04-08 14:06:50|300.74|298.34|300.54|298.14|300.74|298.34|300.54|298.14|0
1649426820000|2022-04-08 14:07:00|300.74|298.34|301.15|298.75|301.15|298.75|300.54|298.14|0
1649426830000|2022-04-08 14:07:10|300.95|298.55|301.35|298.95|301.35|298.95|300.95|298.55|0
1649426840000|2022-04-08 14:07:20|301.96|299.56|301.76|299.36|301.96|299.56|301.76|299.36|0
1649426850000|2022-04-08 14:07:30|302.17|299.77|302.58|300.18|302.58|300.18|301.96|299.56|0
1649426860000|2022-04-08 14:07:40|302.37|299.97|302.17|299.77|302.58|300.18|302.17|299.77|0
1649426870000|2022-04-08 14:07:50|302.37|299.97|302.58|300.18|302.58|300.18|302.17|299.77|0
1649426880000|2022-04-08 14:08:00|301.56|299.16|299.72|297.32|301.56|299.16|299.72|297.32|0
1649426890000|2022-04-08 14:08:10|299.52|297.12|299.72|297.32|299.72|297.32|299.32|296.92|0
1649426900000|2022-04-08 14:08:20|299.63|297.23|299.52|297.12|299.63|297.23|299.52|297.12|0
1649426910000|2022-04-08 14:08:30|299.32|296.92|298.91|296.51|299.32|296.92|298.91|296.51|0
1649426920000|2022-04-08 14:08:40|298.71|296.31|297.69|295.29|298.71|296.31|297.69|295.29|0
1649426930000|2022-04-08 14:08:50|297.49|295.09|296.68|294.28|297.49|295.09|296.68|294.28|0
1649426940000|2022-04-08 14:09:00|296.18|293.78|296.88|294.48|296.88|294.48|296.18|293.78|0
1649426950000|2022-04-08 14:09:10|297.08|294.68|297.49|295.09|297.49|295.09|296.88|294.48|0
1649426960000|2022-04-08 14:09:20|297.69|295.29|296.48|294.08|297.69|295.29|296.48|294.08|0
1649426970000|2022-04-08 14:09:30|296.07|293.67|295.87|293.47|296.07|293.67|295.87|293.47|0
1649426980000|2022-04-08 14:09:40|296.07|293.67|296.68|294.28|296.68|294.28|296.07|293.67|0
1649426990000|2022-04-08 14:09:50|296.48|294.08|297.29|294.89|297.29|294.89|296.48|294.08|0
1649427000000|2022-04-08 14:10:00|297.08|294.68|297.29|294.89|297.49|295.09|297.08|294.68|0
1649427010000|2022-04-08 14:10:10|297.49|295.09|297.66|295.26|298.71|296.31|297.49|295.09|0
1649427020000|2022-04-08 14:10:20|297.86|295.46|297.04|294.64|297.86|295.46|297.04|294.64|0
1649427030000|2022-04-08 14:10:30|297.25|294.85|298.68|296.28|298.68|296.28|297.25|294.85|0
1649427040000|2022-04-08 14:10:40|298.47|296.07|298.27|295.87|298.68|296.28|298.27|295.87|0
1649427050000|2022-04-08 14:10:50|298.47|296.07|298.47|296.07|298.68|296.28|298.47|296.07|0
1649427060000|2022-04-08 14:11:00|298.88|296.48|298.88|296.48|299.29|296.89|298.88|296.48|0
1649427070000|2022-04-08 14:11:10|299.29|296.89|299.7|297.3|300.11|297.71|299.29|296.89|0
1649427080000|2022-04-08 14:11:20|299.9|297.5|299.9|297.5|299.9|297.5|299.9|297.5|0
1649427090000|2022-04-08 14:11:30|300.31|297.91|299.7|297.3|300.31|297.91|299.7|297.3|0
1649427100000|2022-04-08 14:11:40|299.9|297.5|299.49|297.09|299.9|297.5|299.49|297.09|0
1649427110000|2022-04-08 14:11:50|299.29|296.89|299.6|297.2|299.6|297.2|299.29|296.89|0
1649427120000|2022-04-08 14:12:00|299.9|297.5|300.52|298.12|300.52|298.12|299.9|297.5|0
1649427130000|2022-04-08 14:12:10|300.72|298.32|300.31|297.91|300.93|298.53|300.31|297.91|0
1649427140000|2022-04-08 14:12:20|300.93|298.53|301.34|298.94|301.34|298.94|300.72|298.32|0
1649427150000|2022-04-08 14:12:30|301.54|299.14|301.54|299.14|301.54|299.14|301.13|298.73|0
1649427160000|2022-04-08 14:12:40|301.13|298.73|301.75|299.35|301.75|299.35|301.13|298.73|0
1649427170000|2022-04-08 14:12:50|301.54|299.14|301.54|299.14|301.54|299.14|301.13|298.73|0
1649427180000|2022-04-08 14:13:00|300.93|298.53|300.72|298.32|300.93|298.53|300.72|298.32|0
1649427190000|2022-04-08 14:13:10|300.83|298.43|301.13|298.73|301.54|299.14|300.83|298.43|0
1649427200000|2022-04-08 14:13:20|301.34|298.94|301.13|298.73|301.75|299.35|301.13|298.73|0
1649427210000|2022-04-08 14:13:30|301.34|298.94|301.03|298.63|301.34|298.94|300.93|298.53|0
1649427220000|2022-04-08 14:13:40|301.34|298.94|301.34|298.94|301.34|298.94|301.34|298.94|0
1649427230000|2022-04-08 14:13:50|301.75|299.35|302.16|299.76|302.16|299.76|301.75|299.35|0
1649427240000|2022-04-08 14:14:00|302.77|300.37|303.19|300.79|303.19|300.79|302.77|300.37|0
1649427250000|2022-04-08 14:14:10|302.98|300.58|304.01|301.61|304.01|301.61|302.98|300.58|0
1649427260000|2022-04-08 14:14:20|303.8|301.4|302.77|300.37|303.8|301.4|302.77|300.37|0
1649427270000|2022-04-08 14:14:30|302.98|300.58|302.36|299.96|302.98|300.58|302.36|299.96|0
1649427280000|2022-04-08 14:14:40|301.95|299.55|301.75|299.35|301.95|299.55|301.13|298.73|0
1649427290000|2022-04-08 14:14:50|301.54|299.14|301.54|299.14|301.54|299.14|300.93|298.53|0
1649427300000|2022-04-08 14:15:00|301.13|298.73|301.13|298.73|301.24|298.84|301.13|298.73|0
1649427310000|2022-04-08 14:15:10|301.34|298.94|301.75|299.35|301.75|299.35|301.34|298.94|0
1649427320000|2022-04-08 14:15:20|302.77|300.37|303.39|300.99|303.6|301.2|302.77|300.37|0
1649427330000|2022-04-08 14:15:30|303.8|301.4|303.6|301.2|303.8|301.4|303.29|300.89|0
1649427340000|2022-04-08 14:15:40|303.8|301.4|304.01|301.61|304.42|302.02|303.8|301.4|0
1649427350000|2022-04-08 14:15:50|304.42|302.02|303.8|301.4|304.42|302.02|303.8|301.4|0
1649427360000|2022-04-08 14:16:00|303.39|300.99|304.42|302.02|304.42|302.02|303.39|300.99|0
1649427370000|2022-04-08 14:16:10|305.04|302.64|303.8|301.4|305.04|302.64|303.8|301.4|0
1649427380000|2022-04-08 14:16:20|303.39|300.99|303.6|301.2|303.7|301.3|303.39|300.99|0
1649427390000|2022-04-08 14:16:30|303.39|300.99|302.98|300.58|303.39|300.99|302.98|300.58|0
1649427400000|2022-04-08 14:16:40|303.39|300.99|304.01|301.61|304.01|301.61|303.39|300.99|0
1649427410000|2022-04-08 14:16:50|304.21|301.81|304.42|302.02|304.42|302.02|304.11|301.71|0
1649427420000|2022-04-08 14:17:00|304.62|302.22|304.21|301.81|304.62|302.22|304.21|301.81|0
1649427430000|2022-04-08 14:17:10|305.04|302.64|304.62|302.22|305.04|302.64|304.21|301.81|0
1649427440000|2022-04-08 14:17:20|305.24|302.84|305.66|303.26|305.66|303.26|305.04|302.64|0
1649427450000|2022-04-08 14:17:30|305.86|303.46|306.07|303.67|306.07|303.67|305.86|303.46|0
1649427460000|2022-04-08 14:17:40|305.66|303.26|305.24|302.84|305.66|303.26|305.24|302.84|0
1649427470000|2022-04-08 14:17:50|305.45|303.05|305.76|303.36|305.86|303.46|305.45|303.05|0
1649427480000|2022-04-08 14:18:00|305.86|303.46|305.86|303.46|305.86|303.46|305.45|303.05|0
1649427490000|2022-04-08 14:18:10|305.66|303.26|304.83|302.43|305.66|303.26|304.83|302.43|0
1649427500000|2022-04-08 14:18:20|305.04|302.64|304.42|302.02|305.04|302.64|304.21|301.81|0
1649427510000|2022-04-08 14:18:30|304.53|302.13|305.04|302.64|305.24|302.84|304.53|302.13|0
1649427520000|2022-04-08 14:18:40|305.45|303.05|304.21|301.81|305.45|303.05|304.21|301.81|0
1649427530000|2022-04-08 14:18:50|304.01|301.61|303.8|301.4|304.01|301.61|303.39|300.99|0
1649427540000|2022-04-08 14:19:00|303.59|301.19|303.59|301.19|303.59|301.19|303.18|300.78|0
1649427550000|2022-04-08 14:19:10|303.18|300.78|302.77|300.37|303.5|301.1|302.77|300.37|0
1649427560000|2022-04-08 14:19:20|302.36|299.96|301.33|298.93|302.36|299.96|301.33|298.93|0
1649427570000|2022-04-08 14:19:30|301.75|299.35|301.65|299.25|302.05|299.65|301.54|299.14|0
1649427580000|2022-04-08 14:19:40|301.44|299.04|301.44|299.04|301.44|299.04|301.03|298.63|0
1649427590000|2022-04-08 14:19:50|301.65|299.25|302.26|299.86|302.26|299.86|301.65|299.25|0
1649427600000|2022-04-08 14:20:00|302.05|299.65|301.65|299.25|302.05|299.65|301.03|298.63|0
1649427610000|2022-04-08 14:20:10|301.24|298.84|300.62|298.22|301.44|299.04|300.62|298.22|0
1649427620000|2022-04-08 14:20:20|301.03|298.63|301.44|299.04|301.44|299.04|300.83|298.43|0
1649427630000|2022-04-08 14:20:30|302.05|299.65|301.65|299.25|302.05|299.65|301.44|299.04|0
1649427640000|2022-04-08 14:20:40|301.44|299.04|301.85|299.45|301.85|299.45|301.44|299.04|0
1649427650000|2022-04-08 14:20:50|302.05|299.65|302.05|299.65|302.05|299.65|302.05|299.65|0
1649427660000|2022-04-08 14:21:00|302.26|299.86|302.05|299.65|302.26|299.86|301.85|299.45|0
1649427670000|2022-04-08 14:21:10|302.26|299.86|301.85|299.45|302.26|299.86|301.85|299.45|0
1649427680000|2022-04-08 14:21:20|301.44|299.04|301.24|298.84|302.05|299.65|301.24|298.84|0
1649427690000|2022-04-08 14:21:30|300.73|298.33|300.83|298.43|300.83|298.43|300.21|297.81|0
1649427700000|2022-04-08 14:21:40|301.24|298.84|301.24|298.84|301.44|299.04|301.24|298.84|0
1649427710000|2022-04-08 14:21:50|301.03|298.63|300.83|298.43|301.03|298.63|300.73|298.33|0
1649427720000|2022-04-08 14:22:00|301.03|298.63|300.62|298.22|301.03|298.63|300.62|298.22|0
1649427730000|2022-04-08 14:22:10|300.32|297.92|301.03|298.63|301.03|298.63|300.32|297.92|0
1649427740000|2022-04-08 14:22:20|301.24|298.84|301.85|299.45|301.85|299.45|301.24|298.84|0
1649427750000|2022-04-08 14:22:30|302.05|299.65|301.85|299.45|302.46|300.06|301.85|299.45|0
1649427760000|2022-04-08 14:22:40|301.64|299.24|301.64|299.24|301.85|299.45|301.64|299.24|0
1649427770000|2022-04-08 14:22:50|301.24|298.84|301.44|299.04|301.44|299.04|301.03|298.63|0
1649427780000|2022-04-08 14:23:00|301.03|298.63|300.62|298.22|301.03|298.63|300.62|298.22|0
1649427790000|2022-04-08 14:23:10|300.42|298.02|300.62|298.22|301.03|298.63|300.42|298.02|0
1649427800000|2022-04-08 14:23:20|300.73|298.33|299.4|297|300.73|298.33|299.4|297|0
1649427810000|2022-04-08 14:23:30|299.6|297.2|300.01|297.61|300.01|297.61|299.4|297|0
1649427820000|2022-04-08 14:23:40|300.21|297.81|300.12|297.72|300.21|297.81|300.01|297.61|0
1649427830000|2022-04-08 14:23:50|300.21|297.81|299.4|297|300.21|297.81|299.4|297|0
1649427840000|2022-04-08 14:24:00|299.6|297.2|298.58|296.18|299.6|297.2|298.58|296.18|0
1649427850000|2022-04-08 14:24:10|298.17|295.77|297.97|295.57|298.79|296.39|297.97|295.57|0
1649427860000|2022-04-08 14:24:20|298.08|295.68|298.17|295.77|298.17|295.77|297.77|295.37|0
1649427870000|2022-04-08 14:24:30|297.97|295.57|297.77|295.37|297.97|295.57|297.56|295.16|0
1649427880000|2022-04-08 14:24:40|297.56|295.16|297.77|295.37|297.77|295.37|297.56|295.16|0
1649427890000|2022-04-08 14:24:50|298.79|296.39|298.79|296.39|298.79|296.39|298.79|296.39|0
1649427900000|2022-04-08 14:25:00|298.69|296.29|297.16|294.76|298.69|296.29|297.16|294.76|0
1649427910000|2022-04-08 14:25:10|297.56|295.16|298.38|295.98|298.58|296.18|297.56|295.16|0
1649427920000|2022-04-08 14:25:20|297.97|295.57|298.17|295.77|298.17|295.77|297.56|295.16|0
1649427930000|2022-04-08 14:25:30|298.28|295.88|298.38|295.98|298.38|295.98|297.97|295.57|0
1649427940000|2022-04-08 14:25:40|298.58|296.18|298.99|296.59|298.99|296.59|298.58|296.18|0
1649427950000|2022-04-08 14:25:50|299.4|297|299.6|297.2|299.6|297.2|299.4|297|0
1649427960000|2022-04-08 14:26:00|299.8|297.4|299.4|297|299.8|297.4|299.4|297|0
1649427970000|2022-04-08 14:26:10|299.6|297.2|300.21|297.81|300.21|297.81|299.6|297.2|0
1649427980000|2022-04-08 14:26:20|299.8|297.4|299.5|297.1|300.01|297.61|299.5|297.1|0
1649427990000|2022-04-08 14:26:30|299.6|297.2|300.42|298.02|300.62|298.22|299.6|297.2|0
1649428000000|2022-04-08 14:26:40|300.32|297.92|300.01|297.61|300.62|298.22|300.01|297.61|0
1649428010000|2022-04-08 14:26:50|300.21|297.81|299.8|297.4|300.21|297.81|299.8|297.4|0
1649428020000|2022-04-08 14:27:00|299.4|297|298.17|295.77|299.4|297|298.17|295.77|0
1649428030000|2022-04-08 14:27:10|298.38|295.98|297.36|294.96|298.38|295.98|297.36|294.96|0
1649428040000|2022-04-08 14:27:20|297.56|295.16|297.56|295.16|297.56|295.16|297.16|294.76|0
1649428050000|2022-04-08 14:27:30|297.36|294.96|296.75|294.35|297.36|294.96|296.75|294.35|0
1649428060000|2022-04-08 14:27:40|296.55|294.15|296.55|294.15|296.75|294.35|296.55|294.15|0
1649428070000|2022-04-08 14:27:50|296.34|293.94|295.94|293.54|296.34|293.94|295.94|293.54|0
1649428080000|2022-04-08 14:28:00|296.14|293.74|295.73|293.33|296.14|293.74|295.73|293.33|0
1649428090000|2022-04-08 14:28:10|295.64|293.24|295.94|293.54|295.94|293.54|295.53|293.13|0
1649428100000|2022-04-08 14:28:20|296.34|293.94|296.95|294.55|296.95|294.55|296.34|293.94|0
1649428110000|2022-04-08 14:28:30|297.56|295.16|297.36|294.96|297.77|295.37|297.36|294.96|0
1649428120000|2022-04-08 14:28:40|297.56|295.16|297.36|294.96|297.77|295.37|297.16|294.76|0
1649428130000|2022-04-08 14:28:50|297.56|295.16|297.56|295.16|297.77|295.37|297.56|295.16|0
1649428140000|2022-04-08 14:29:00|297.77|295.37|296.14|293.74|297.77|295.37|296.14|293.74|0
1649428150000|2022-04-08 14:29:10|296.34|293.94|296.14|293.74|296.55|294.15|296.14|293.74|0
1649428160000|2022-04-08 14:29:20|296.55|294.15|296.55|294.15|296.95|294.55|296.55|294.15|0
1649428170000|2022-04-08 14:29:30|296.14|293.74|296.04|293.64|296.14|293.74|295.73|293.33|0
1649428180000|2022-04-08 14:29:40|296.55|294.15|296.75|294.35|296.75|294.35|296.55|294.15|0
1649428190000|2022-04-08 14:29:50|296.95|294.55|296.14|293.74|296.95|294.55|296.14|293.74|0
1649428200000|2022-04-08 14:30:00|296.34|293.94|295.53|293.13|296.34|293.94|295.53|293.13|0
1649428210000|2022-04-08 14:30:10|296.14|293.74|295.94|293.54|296.14|293.74|295.94|293.54|0
1649428220000|2022-04-08 14:30:20|296.14|293.74|296.14|293.74|296.34|293.94|296.14|293.74|0
1649428230000|2022-04-08 14:30:30|296.34|293.94|296.45|294.05|296.55|294.15|296.34|293.94|0
1649428240000|2022-04-08 14:30:40|296.34|293.94|295.53|293.13|296.34|293.94|295.53|293.13|0
1649428250000|2022-04-08 14:30:50|295.12|292.72|295.12|292.72|295.12|292.72|294.72|292.32|0
1649428260000|2022-04-08 14:31:00|294.92|292.52|295.73|293.33|295.73|293.33|294.92|292.52|0
1649428270000|2022-04-08 14:31:10|295.53|293.13|294.72|292.32|295.53|293.13|294.72|292.32|0
1649428280000|2022-04-08 14:31:20|294.92|292.52|294.31|291.91|295.12|292.72|294.31|291.91|0
1649428290000|2022-04-08 14:31:30|293.91|291.51|293.3|290.9|293.91|291.51|293.3|290.9|0
1649428300000|2022-04-08 14:31:40|293.5|291.1|292.9|290.5|293.5|291.1|292.9|290.5|0
1649428310000|2022-04-08 14:31:50|293.3|290.9|292.49|290.09|293.3|290.9|292.49|290.09|0
1649428320000|2022-04-08 14:32:00|291.89|289.49|291.49|289.09|292.09|289.69|291.49|289.09|0
1649428330000|2022-04-08 14:32:10|292.09|289.69|291.89|289.49|292.09|289.69|291.89|289.49|0
1649428340000|2022-04-08 14:32:20|292.09|289.69|292.09|289.69|292.49|290.09|292.09|289.69|0
1649428350000|2022-04-08 14:32:30|292.7|290.3|293.1|290.7|293.1|290.7|292.7|290.3|0
1649428360000|2022-04-08 14:32:40|292.7|290.3|293.1|290.7|293.3|290.9|292.7|290.3|0
1649428370000|2022-04-08 14:32:50|292.7|290.3|293.1|290.7|293.1|290.7|292.7|290.3|0
1649428380000|2022-04-08 14:33:00|292.9|290.5|292.29|289.89|292.9|290.5|292.29|289.89|0
1649428390000|2022-04-08 14:33:10|292.9|290.5|293.71|291.31|293.71|291.31|292.9|290.5|0
1649428400000|2022-04-08 14:33:20|293.5|291.1|294.31|291.91|294.31|291.91|293.5|291.1|0
1649428410000|2022-04-08 14:33:30|294.72|292.32|295.33|292.93|295.33|292.93|294.72|292.32|0
1649428420000|2022-04-08 14:33:40|294.72|292.32|294.72|292.32|294.92|292.52|294.72|292.32|0
1649428430000|2022-04-08 14:33:50|294.31|291.91|293.41|291.01|294.31|291.91|293.41|291.01|0
1649428440000|2022-04-08 14:34:00|292.7|290.3|291.28|288.88|292.7|290.3|291.28|288.88|0
1649428450000|2022-04-08 14:34:10|291.89|289.49|291.69|289.29|291.89|289.49|291.69|289.29|0
1649428460000|2022-04-08 14:34:20|292.09|289.69|292.7|290.3|292.7|290.3|292.09|289.69|0
1649428470000|2022-04-08 14:34:30|293.1|290.7|292.7|290.3|293.3|290.9|292.7|290.3|0
1649428480000|2022-04-08 14:34:40|292.8|290.4|293.1|290.7|293.1|290.7|292.8|290.4|0
1649428490000|2022-04-08 14:34:50|293.71|291.31|293.71|291.31|293.91|291.51|293.71|291.31|0
1649428500000|2022-04-08 14:35:00|293.5|291.1|292.9|290.5|293.71|291.31|292.9|290.5|0
1649428510000|2022-04-08 14:35:10|292.49|290.09|293.5|291.1|293.5|291.1|292.49|290.09|0
1649428520000|2022-04-08 14:35:20|293.3|290.9|293.1|290.7|293.3|290.9|292.9|290.5|0
1649428530000|2022-04-08 14:35:30|292.9|290.5|292.9|290.5|293.3|290.9|292.9|290.5|0
1649428540000|2022-04-08 14:35:40|293.3|290.9|293.3|290.9|293.3|290.9|293.1|290.7|0
1649428550000|2022-04-08 14:35:50|293.5|291.1|292.8|290.4|293.5|291.1|292.8|290.4|0
1649428560000|2022-04-08 14:36:00|292.69|290.29|292.49|290.09|292.69|290.29|291.69|289.29|0
1649428570000|2022-04-08 14:36:10|293.1|290.7|293.3|290.9|293.71|291.31|293.1|290.7|0
1649428580000|2022-04-08 14:36:20|292.9|290.5|292.6|290.2|292.9|290.5|292.6|290.2|0
1649428590000|2022-04-08 14:36:30|293|290.6|293.91|291.51|293.91|291.51|293|290.6|0
1649428600000|2022-04-08 14:36:40|293.81|291.41|293.5|291.1|293.81|291.41|293.5|291.1|0
1649428610000|2022-04-08 14:36:50|293.3|290.9|293.1|290.7|293.91|291.51|293.1|290.7|0
1649428620000|2022-04-08 14:37:00|292.69|290.29|293.1|290.7|293.1|290.7|292.69|290.29|0
1649428630000|2022-04-08 14:37:10|292.9|290.5|292.69|290.29|293.1|290.7|292.69|290.29|0
1649428640000|2022-04-08 14:37:20|292.8|290.4|293.2|290.8|293.2|290.8|292.8|290.4|0
1649428650000|2022-04-08 14:37:30|293.1|290.7|293.1|290.7|293.3|290.9|292.9|290.5|0
1649428660000|2022-04-08 14:37:40|293.3|290.9|293.91|291.51|293.91|291.51|293.3|290.9|0
1649428670000|2022-04-08 14:37:50|294.11|291.71|294.51|292.11|294.51|292.11|294.11|291.71|0
1649428680000|2022-04-08 14:38:00|294.11|291.71|293.91|291.51|294.11|291.71|293.5|291.1|0
1649428690000|2022-04-08 14:38:10|294.11|291.71|294.51|292.11|294.51|292.11|294.11|291.71|0
1649428700000|2022-04-08 14:38:20|294.31|291.91|295.12|292.72|295.12|292.72|294.31|291.91|0
1649428710000|2022-04-08 14:38:30|295.53|293.13|295.12|292.72|295.93|293.53|295.12|292.72|0
1649428720000|2022-04-08 14:38:40|295.32|292.92|295.32|292.92|295.32|292.92|295.12|292.72|0
1649428730000|2022-04-08 14:38:50|294.92|292.52|293.91|291.51|294.92|292.52|293.91|291.51|0
1649428740000|2022-04-08 14:39:00|293.7|291.3|293.7|291.3|293.7|291.3|293.3|290.9|0
1649428750000|2022-04-08 14:39:10|294.31|291.91|293.91|291.51|294.51|292.11|293.91|291.51|0
1649428760000|2022-04-08 14:39:20|293.7|291.3|293.1|290.7|293.7|291.3|293.1|290.7|0
1649428770000|2022-04-08 14:39:30|292.49|290.09|292.49|290.09|292.69|290.29|292.49|290.09|0
1649428780000|2022-04-08 14:39:40|292.69|290.29|293.1|290.7|293.1|290.7|292.49|290.09|0
1649428790000|2022-04-08 14:39:50|293.5|291.1|293.5|291.1|293.61|291.21|293.3|290.9|0
1649428800000|2022-04-08 14:40:00|293.1|290.7|293.3|290.9|293.3|290.9|293.1|290.7|0
1649428810000|2022-04-08 14:40:10|293.1|290.7|293.3|290.9|293.3|290.9|293.1|290.7|0
1649428820000|2022-04-08 14:40:20|292.9|290.5|292.29|289.89|292.9|290.5|292.29|289.89|0
1649428830000|2022-04-08 14:40:30|292.9|290.5|292.69|290.29|292.9|290.5|292.49|290.09|0
1649428840000|2022-04-08 14:40:40|292.29|289.89|291.89|289.49|292.29|289.89|291.89|289.49|0
1649428850000|2022-04-08 14:40:50|291.99|289.59|292.9|290.5|292.9|290.5|291.99|289.59|0
1649428860000|2022-04-08 14:41:00|293.3|290.9|293.5|291.1|293.5|291.1|293.3|290.9|0
1649428870000|2022-04-08 14:41:10|293.91|291.51|294.31|291.91|294.31|291.91|293.91|291.51|0
1649428880000|2022-04-08 14:41:20|294.72|292.32|294.72|292.32|294.72|292.32|294.72|292.32|0
1649428890000|2022-04-08 14:41:30|294.51|292.11|293.7|291.3|294.51|292.11|293.7|291.3|0
1649428900000|2022-04-08 14:41:40|294.11|291.71|294.11|291.71|294.31|291.91|294.11|291.71|0
1649428910000|2022-04-08 14:41:50|294.31|291.91|294.11|291.71|294.31|291.91|294.11|291.71|0
1649428920000|2022-04-08 14:42:00|294.31|291.91|292.69|290.29|294.31|291.91|292.69|290.29|0
1649428930000|2022-04-08 14:42:10|292.89|290.49|293.91|291.51|293.91|291.51|292.89|290.49|0
1649428940000|2022-04-08 14:42:20|293.5|291.1|293.5|291.1|293.7|291.3|293.4|291|0
1649428950000|2022-04-08 14:42:30|293.7|291.3|293.3|290.9|293.7|291.3|293.3|290.9|0
1649428960000|2022-04-08 14:42:40|293.4|291|293.4|291|293.7|291.3|293.4|291|0
1649428970000|2022-04-08 14:42:50|293.5|291.1|293.7|291.3|293.7|291.3|293.3|290.9|0
1649428980000|2022-04-08 14:43:00|293.91|291.51|293.91|291.51|294.51|292.11|293.91|291.51|0
1649428990000|2022-04-08 14:43:10|294.11|291.71|294.51|292.11|294.51|292.11|294.11|291.71|0
1649429000000|2022-04-08 14:43:20|294.71|292.31|294.31|291.91|294.71|292.31|294.31|291.91|0
1649429010000|2022-04-08 14:43:30|294.11|291.71|294.31|291.91|294.31|291.91|294.11|291.71|0
1649429020000|2022-04-08 14:43:40|294.42|292.02|293.9|291.5|294.51|292.11|293.9|291.5|0
1649429030000|2022-04-08 14:43:50|293.7|291.3|294.51|292.11|294.51|292.11|293.7|291.3|0
1649429040000|2022-04-08 14:44:00|294.11|291.71|293.7|291.3|294.31|291.91|293.7|291.3|0
1649429050000|2022-04-08 14:44:10|294.51|292.11|294.31|291.91|294.51|292.11|294.21|291.81|0
1649429060000|2022-04-08 14:44:20|294.11|291.71|294.51|292.11|294.51|292.11|294.11|291.71|0
1649429070000|2022-04-08 14:44:30|294.71|292.31|295.32|292.92|295.73|293.33|294.71|292.31|0
1649429080000|2022-04-08 14:44:40|294.92|292.52|295.23|292.83|295.23|292.83|294.51|292.11|0
1649429090000|2022-04-08 14:44:50|294.92|292.52|295.32|292.92|295.32|292.92|294.92|292.52|0
1649429100000|2022-04-08 14:45:00|295.73|293.33|295.93|293.53|295.93|293.53|295.73|293.33|0
1649429110000|2022-04-08 14:45:10|296.54|294.14|295.32|292.92|296.54|294.14|295.32|292.92|0
1649429120000|2022-04-08 14:45:20|295.52|293.12|295.12|292.72|295.52|293.12|294.92|292.52|0
1649429130000|2022-04-08 14:45:30|295.52|293.12|295.73|293.33|295.73|293.33|295.32|292.92|0
1649429150000|2022-04-08 14:45:50|296.34|293.94|296.54|294.14|296.74|294.34|296.34|293.94|0
1649429160000|2022-04-08 14:46:00|296.34|293.94|296.13|293.73|296.34|293.94|296.13|293.73|0
1649429170000|2022-04-08 14:46:10|295.73|293.33|295.52|293.12|295.73|293.33|295.52|293.12|0
1649429180000|2022-04-08 14:46:20|295.93|293.53|295.32|292.92|295.93|293.53|295.32|292.92|0
1649429190000|2022-04-08 14:46:30|294.71|292.31|294.41|292.01|294.82|292.42|294.41|292.01|0
1649429200000|2022-04-08 14:46:40|294.51|292.11|294.31|291.91|294.51|292.11|293.9|291.5|0
1649429210000|2022-04-08 14:46:50|294.71|292.31|295.32|292.92|295.32|292.92|294.71|292.31|0
1649429220000|2022-04-08 14:47:00|294.51|292.11|292.89|290.49|294.51|292.11|292.89|290.49|0
1649429230000|2022-04-08 14:47:10|292.69|290.29|293.09|290.69|293.09|290.69|292.29|289.89|0
1649429240000|2022-04-08 14:47:20|293.7|291.3|292.89|290.49|293.7|291.3|292.89|290.49|0
1649429250000|2022-04-08 14:47:30|293.09|290.69|293.09|290.69|293.09|290.69|292.69|290.29|0
1649429260000|2022-04-08 14:47:40|293.3|290.9|293.5|291.1|293.5|291.1|293.3|290.9|0
1649429270000|2022-04-08 14:47:50|293.7|291.3|293.9|291.5|293.9|291.5|293.7|291.3|0
1649429280000|2022-04-08 14:48:00|293.5|291.1|293.5|291.1|293.9|291.5|293.5|291.1|0
1649429290000|2022-04-08 14:48:10|293.9|291.5|293.5|291.1|293.9|291.5|293.5|291.1|0
1649429300000|2022-04-08 14:48:20|293.4|291|294.31|291.91|294.31|291.91|293.4|291|0
1649429310000|2022-04-08 14:48:30|294.11|291.71|294.31|291.91|294.31|291.91|294.11|291.71|0
1649429320000|2022-04-08 14:48:40|294.11|291.71|294.51|292.11|294.51|292.11|294.11|291.71|0
1649429330000|2022-04-08 14:48:50|294.71|292.31|295.12|292.72|295.12|292.72|294.71|292.31|0
1649429340000|2022-04-08 14:49:00|295.32|292.92|295.93|293.53|295.93|293.53|295.32|292.92|0
1649429350000|2022-04-08 14:49:10|295.73|293.33|296.34|293.94|296.34|293.94|295.73|293.33|0
1649429360000|2022-04-08 14:49:20|297.35|294.95|297.76|295.36|297.76|295.36|297.35|294.95|0
1649429370000|2022-04-08 14:49:30|297.55|295.15|296.94|294.54|297.55|295.15|296.94|294.54|0
1649429380000|2022-04-08 14:49:40|296.54|294.14|297.35|294.95|297.35|294.95|296.54|294.14|0
1649429390000|2022-04-08 14:49:50|297.15|294.75|297.35|294.95|297.35|294.95|296.94|294.54|0
1649429400000|2022-04-08 14:50:00|296.94|294.54|296.94|294.54|296.94|294.54|296.74|294.34|0
1649429410000|2022-04-08 14:50:10|295.93|293.53|296.13|293.73|296.33|293.93|295.52|293.12|0
1649429420000|2022-04-08 14:50:20|295.93|293.53|295.52|293.12|295.93|293.53|295.32|292.92|0
1649429430000|2022-04-08 14:50:30|295.32|292.92|294.91|292.51|295.32|292.92|294.91|292.51|0
1649429440000|2022-04-08 14:50:40|295.32|292.92|295.12|292.72|295.32|292.92|294.91|292.51|0
1649429450000|2022-04-08 14:50:50|294.91|292.51|294.71|292.31|294.91|292.51|294.71|292.31|0
1649429460000|2022-04-08 14:51:00|294.51|292.11|293.09|290.69|294.51|292.11|293.09|290.69|0
1649429470000|2022-04-08 14:51:10|293.3|290.9|292.29|289.89|293.3|290.9|292.29|289.89|0
1649429480000|2022-04-08 14:51:20|292.08|289.68|291.28|288.88|292.08|289.68|291.08|288.68|0
1649429490000|2022-04-08 14:51:30|291.48|289.08|289.06|286.66|291.48|289.08|289.06|286.66|0
1649429500000|2022-04-08 14:51:40|289.47|287.07|288.06|285.66|289.47|287.07|287.86|285.46|0
1649429510000|2022-04-08 14:51:50|288.26|285.86|288.26|285.86|288.66|286.26|288.26|285.86|0
1649429520000|2022-04-08 14:52:00|287.86|285.46|287.66|285.26|287.86|285.46|287.66|285.26|0
1649429530000|2022-04-08 14:52:10|286.26|283.86|284.06|281.66|286.26|283.86|284.06|281.66|0
1649429540000|2022-04-08 14:52:20|283.86|281.46|283.66|281.26|284.06|281.66|283.66|281.26|0
1649429550000|2022-04-08 14:52:30|283.86|281.46|283.66|281.26|283.86|281.46|283.26|280.86|0
1649429560000|2022-04-08 14:52:40|283.86|281.46|284.06|281.66|284.26|281.86|283.86|281.46|0
1649429570000|2022-04-08 14:52:50|283.66|281.26|283.86|281.46|284.06|281.66|283.66|281.26|0
1649429580000|2022-04-08 14:53:00|284.06|281.66|283.76|281.36|284.06|281.66|283.76|281.36|0
1649429590000|2022-04-08 14:53:10|284.06|281.66|283.66|281.26|284.06|281.66|283.66|281.26|0
1649429600000|2022-04-08 14:53:20|283.86|281.46|284.26|281.86|284.26|281.86|283.86|281.46|0
1649429610000|2022-04-08 14:53:30|284.66|282.26|283.86|281.46|284.66|282.26|283.86|281.46|0
1649429620000|2022-04-08 14:53:40|283.66|281.26|284.26|281.86|284.26|281.86|283.46|281.06|0
1649429630000|2022-04-08 14:53:50|283.86|281.46|284.06|281.66|284.06|281.66|283.66|281.26|0
1649429640000|2022-04-08 14:54:00|284.46|282.06|284.06|281.66|284.46|282.06|284.06|281.66|0
1649429650000|2022-04-08 14:54:10|284.26|281.86|284.26|281.86|284.46|282.06|284.26|281.86|0
1649429660000|2022-04-08 14:54:20|283.86|281.46|284.06|281.66|284.06|281.66|283.46|281.06|0
1649429670000|2022-04-08 14:54:30|284.26|281.86|284.26|281.86|284.26|281.86|284.26|281.86|0
1649429680000|2022-04-08 14:54:40|284.36|281.96|283.86|281.46|284.36|281.96|283.86|281.46|0
1649429690000|2022-04-08 14:54:50|284.46|282.06|283.66|281.26|284.46|282.06|283.66|281.26|0
1649429700000|2022-04-08 14:55:00|284.06|281.66|284.66|282.26|284.66|282.26|284.06|281.66|0
1649429710000|2022-04-08 14:55:10|284.46|282.06|284.46|282.06|284.46|282.06|284.26|281.86|0
1649429720000|2022-04-08 14:55:20|284.66|282.26|284.26|281.86|284.66|282.26|284.26|281.86|0
1649429730000|2022-04-08 14:55:30|284.16|281.76|283.66|281.26|284.16|281.76|283.56|281.16|0
1649429740000|2022-04-08 14:55:40|283.46|281.06|283.96|281.56|283.96|281.56|283.46|281.06|0
1649429750000|2022-04-08 14:55:50|283.76|281.36|282.27|279.87|283.76|281.36|282.27|279.87|0
1649429760000|2022-04-08 14:56:00|282.07|279.67|281.87|279.47|282.17|279.77|281.67|279.27|0
1649429770000|2022-04-08 14:56:10|282.07|279.67|281.87|279.47|282.07|279.67|281.87|279.47|0
1649429780000|2022-04-08 14:56:20|282.27|279.87|282.66|280.26|282.66|280.26|282.27|279.87|0
1649429790000|2022-04-08 14:56:30|283.06|280.66|282.97|280.57|283.06|280.66|282.66|280.26|0
1649429800000|2022-04-08 14:56:40|283.06|280.66|282.47|280.07|283.46|281.06|282.47|280.07|0
1649429810000|2022-04-08 14:56:50|283.06|280.66|283.26|280.86|283.26|280.86|282.86|280.46|0
1649429820000|2022-04-08 14:57:00|282.86|280.46|282.86|280.46|282.86|280.46|282.47|280.07|0
1649429830000|2022-04-08 14:57:10|282.07|279.67|282.66|280.26|282.66|280.26|282.07|279.67|0
1649429840000|2022-04-08 14:57:20|282.57|280.17|282.47|280.07|282.97|280.57|282.47|280.07|0
1649429850000|2022-04-08 14:57:30|282.66|280.26|282.66|280.26|282.86|280.46|282.66|280.26|0
1649429860000|2022-04-08 14:57:40|282.86|280.46|282.47|280.07|282.86|280.46|282.27|279.87|0
1649429870000|2022-04-08 14:57:50|282.86|280.46|283.06|280.66|283.06|280.66|282.86|280.46|0
1649429880000|2022-04-08 14:58:00|282.86|280.46|282.86|280.46|283.26|280.86|282.86|280.46|0
1649429890000|2022-04-08 14:58:10|282.47|280.07|282.07|279.67|282.47|280.07|282.07|279.67|0
1649429900000|2022-04-08 14:58:20|281.87|279.47|281.87|279.47|281.87|279.47|281.67|279.27|0
1649429910000|2022-04-08 14:58:30|281.67|279.27|280.88|278.48|281.67|279.27|280.88|278.48|0
1649429920000|2022-04-08 14:58:40|280.98|278.58|281.67|279.27|281.67|279.27|280.98|278.58|0
1649429930000|2022-04-08 14:58:50|281.47|279.07|281.27|278.87|281.47|279.07|281.27|278.87|0
1649429940000|2022-04-08 14:59:00|281.07|278.67|281.47|279.07|281.47|279.07|280.88|278.48|0
1649429950000|2022-04-08 14:59:10|281.27|278.87|281.47|279.07|281.47|279.07|281.27|278.87|0
1649429960000|2022-04-08 14:59:20|281.27|278.87|281.07|278.67|281.27|278.87|281.07|278.67|0
1649429970000|2022-04-08 14:59:30|280.88|278.48|280.68|278.28|280.88|278.48|280.68|278.28|0
1649429980000|2022-04-08 14:59:40|280.48|278.08|280.48|278.08|280.68|278.28|280.48|278.08|0
1649429990000|2022-04-08 14:59:50|279.29|276.89|277.32|274.92|279.29|276.89|277.32|274.92|0
1649430000000|2022-04-08 15:00:00|277.91|275.51|277.81|275.41|277.91|275.51|277.81|275.41|0
1649430010000|2022-04-08 15:00:10|278.3|275.9|278.7|276.3|278.7|276.3|278.3|275.9|0
1649430020000|2022-04-08 15:00:20|279.29|276.89|278.5|276.1|279.29|276.89|278.5|276.1|0
1649430030000|2022-04-08 15:00:30|277.71|275.31|277.91|275.51|278.3|275.9|277.71|275.31|0
1649430040000|2022-04-08 15:00:40|278.1|275.7|277.91|275.51|278.1|275.7|277.71|275.31|0
1649430050000|2022-04-08 15:00:50|277.71|275.31|277.91|275.51|277.91|275.51|277.71|275.31|0
1649430060000|2022-04-08 15:01:00|278.1|275.7|278.3|275.9|278.3|275.9|277.71|275.31|0
1649430070000|2022-04-08 15:01:10|278.1|275.7|278.1|275.7|278.1|275.7|278.01|275.61|0
1649430080000|2022-04-08 15:01:20|277.51|275.11|277.12|274.72|277.51|275.11|276.92|274.52|0
1649430090000|2022-04-08 15:01:30|276.92|274.52|275.65|273.25|276.92|274.52|275.54|273.14|0
1649430100000|2022-04-08 15:01:40|275.94|273.54|275.15|272.75|275.94|273.54|275.15|272.75|0
1649430110000|2022-04-08 15:01:50|275.35|272.95|274.95|272.55|275.35|272.95|274.95|272.55|0
1649430120000|2022-04-08 15:02:00|275.35|272.95|274.17|271.77|275.35|272.95|274.17|271.77|0
1649430130000|2022-04-08 15:02:10|273.97|271.57|273.58|271.18|273.97|271.57|273.19|270.79|0
1649430140000|2022-04-08 15:02:20|273.78|271.38|273.97|271.57|273.97|271.57|273.58|271.18|0
1649430150000|2022-04-08 15:02:30|273.78|271.38|273.78|271.38|273.78|271.38|273.58|271.18|0
1649430160000|2022-04-08 15:02:40|273.88|271.48|273.97|271.57|273.97|271.57|273.58|271.18|0
1649430170000|2022-04-08 15:02:50|273.78|271.38|273.38|270.98|273.78|271.38|273.19|270.79|0
1649430180000|2022-04-08 15:03:00|273.58|271.18|273.78|271.38|273.78|271.38|273.38|270.98|0
1649430190000|2022-04-08 15:03:10|273.97|271.57|273.97|271.57|273.97|271.57|273.97|271.57|0
1649430200000|2022-04-08 15:03:20|273.58|271.18|273.77|271.37|273.97|271.57|273.58|271.18|0
1649430210000|2022-04-08 15:03:30|273.58|271.18|273.77|271.37|273.77|271.37|273.58|271.18|0
1649430220000|2022-04-08 15:03:40|277.51|275.11|277.7|275.3|277.7|275.3|277.51|275.11|0
1649430230000|2022-04-08 15:03:50|277.51|275.11|275.15|272.75|277.51|275.11|274.96|272.56|0
1649430240000|2022-04-08 15:04:00|275.35|272.95|276.13|273.73|276.13|273.73|275.15|272.75|0
1649430250000|2022-04-08 15:04:10|275.93|273.53|276.52|274.12|276.52|274.12|275.74|273.34|0
1649430260000|2022-04-08 15:04:20|276.71|274.31|277.5|275.1|277.5|275.1|276.71|274.31|0
1649430270000|2022-04-08 15:04:30|277.3|274.9|276.91|274.51|277.3|274.9|276.71|274.31|0
1649430280000|2022-04-08 15:04:40|277.3|274.9|277.21|274.81|277.3|274.9|277.11|274.71|0
1649430290000|2022-04-08 15:04:50|277.5|275.1|277.89|275.49|277.89|275.49|277.3|274.9|0
1649430300000|2022-04-08 15:05:00|277.3|274.9|277.11|274.71|277.3|274.9|277.11|274.71|0
1649430310000|2022-04-08 15:05:10|277.3|274.9|276.71|274.31|277.3|274.9|276.71|274.31|0
1649430320000|2022-04-08 15:05:20|276.52|274.12|276.91|274.51|276.91|274.51|276.52|274.12|0
1649430330000|2022-04-08 15:05:30|277.5|275.1|277.21|274.81|277.5|275.1|277.21|274.81|0
1649430340000|2022-04-08 15:05:40|277.5|275.1|276.71|274.31|277.5|275.1|276.71|274.31|0
1649430350000|2022-04-08 15:05:50|276.91|274.51|276.91|274.51|277.11|274.71|276.91|274.51|0
1649430360000|2022-04-08 15:06:00|276.71|274.31|277.3|274.9|277.3|274.9|276.71|274.31|0
1649430370000|2022-04-08 15:06:10|277.5|275.1|277.79|275.39|277.79|275.39|277.5|275.1|0
1649430380000|2022-04-08 15:06:20|278.08|275.68|278.87|276.47|278.87|276.47|278.08|275.68|0
1649430390000|2022-04-08 15:06:30|279.26|276.86|279.26|276.86|279.85|277.45|279.26|276.86|0
1649430400000|2022-04-08 15:06:40|278.87|276.47|279.46|277.06|279.46|277.06|278.87|276.47|0
1649430410000|2022-04-08 15:06:50|280.05|277.65|280.24|277.84|280.24|277.84|280.05|277.65|0
1649430420000|2022-04-08 15:07:00|279.06|276.66|279.06|276.66|279.46|277.06|279.06|276.66|0
1649430430000|2022-04-08 15:07:10|279.26|276.86|279.65|277.25|279.65|277.25|279.26|276.86|0
1649430440000|2022-04-08 15:07:20|279.85|277.45|280.05|277.65|280.05|277.65|279.85|277.45|0
1649430450000|2022-04-08 15:07:30|279.85|277.45|280.05|277.65|280.05|277.65|279.85|277.45|0
1649430460000|2022-04-08 15:07:40|280.24|277.84|280.24|277.84|280.24|277.84|280.05|277.65|0
1649430470000|2022-04-08 15:07:50|280.44|278.04|280.44|278.04|280.44|278.04|280.24|277.84|0
1649430480000|2022-04-08 15:08:00|279.85|277.45|280.05|277.65|280.44|278.04|279.85|277.45|0
1649430490000|2022-04-08 15:08:10|280.24|277.84|279.65|277.25|280.24|277.84|279.65|277.25|0
1649430500000|2022-04-08 15:08:20|279.85|277.45|279.85|277.45|280.05|277.65|279.85|277.45|0
1649430510000|2022-04-08 15:08:30|280.05|277.65|279.85|277.45|280.05|277.65|279.85|277.45|0
1649430520000|2022-04-08 15:08:40|280.05|277.65|279.85|277.45|280.05|277.65|279.85|277.45|0
1649430530000|2022-04-08 15:08:50|279.65|277.25|279.85|277.45|279.85|277.45|279.65|277.25|0
1649430540000|2022-04-08 15:09:00|279.65|277.25|279.06|276.66|279.65|277.25|279.06|276.66|0
1649430550000|2022-04-08 15:09:10|279.26|276.86|279.06|276.66|279.26|276.86|279.06|276.66|0
1649430560000|2022-04-08 15:09:20|279.26|276.86|279.06|276.66|279.26|276.86|279.06|276.66|0
1649430570000|2022-04-08 15:09:30|279.46|277.06|280.44|278.04|280.44|278.04|279.46|277.06|0
1649430580000|2022-04-08 15:09:40|280.24|277.84|279.85|277.45|280.24|277.84|279.85|277.45|0
1649430590000|2022-04-08 15:09:50|279.65|277.25|279.26|276.86|279.85|277.45|279.26|276.86|0
1649430600000|2022-04-08 15:10:00|279.85|277.45|279.26|276.86|279.85|277.45|279.26|276.86|0
1649430610000|2022-04-08 15:10:10|279.46|277.06|280.44|278.04|280.44|278.04|279.46|277.06|0
1649430620000|2022-04-08 15:10:20|280.24|277.84|279.46|277.06|280.24|277.84|279.46|277.06|0
1649430630000|2022-04-08 15:10:30|279.85|277.45|280.05|277.65|280.05|277.65|279.46|277.06|0
1649430640000|2022-04-08 15:10:40|280.24|277.84|279.85|277.45|280.24|277.84|279.85|277.45|0
1649430650000|2022-04-08 15:10:50|279.95|277.55|279.85|277.45|279.95|277.55|279.65|277.25|0
1649430660000|2022-04-08 15:11:00|279.65|277.25|279.65|277.25|279.65|277.25|279.65|277.25|0
1649430670000|2022-04-08 15:11:10|279.85|277.45|279.26|276.86|279.85|277.45|279.26|276.86|0
1649430680000|2022-04-08 15:11:20|279.46|277.06|279.06|276.66|279.46|277.06|279.06|276.66|0
1649430690000|2022-04-08 15:11:30|278.67|276.27|278.28|275.88|278.67|276.27|278.28|275.88|0
1649430700000|2022-04-08 15:11:40|277.89|275.49|277.3|274.9|277.89|275.49|277.1|274.7|0
1649430710000|2022-04-08 15:11:50|277.49|275.09|278.47|276.07|278.47|276.07|277.49|275.09|0
1649430720000|2022-04-08 15:12:00|278.67|276.27|279.06|276.66|279.06|276.66|278.67|276.27|0
1649430730000|2022-04-08 15:12:10|279.16|276.76|278.38|275.98|279.16|276.76|278.28|275.88|0
1649430740000|2022-04-08 15:12:20|278.18|275.78|278.08|275.68|278.47|276.07|278.08|275.68|0
1649430750000|2022-04-08 15:12:30|278.28|275.88|278.87|276.47|278.87|276.47|278.28|275.88|0
1649430760000|2022-04-08 15:12:40|278.97|276.57|278.87|276.47|278.97|276.57|278.67|276.27|0
1649430770000|2022-04-08 15:12:50|279.06|276.66|278.08|275.68|279.06|276.66|278.08|275.68|0
1649430780000|2022-04-08 15:13:00|277.89|275.49|277.69|275.29|277.89|275.49|277.69|275.29|0
1649430790000|2022-04-08 15:13:10|277.49|275.09|277.49|275.09|277.49|275.09|277.49|275.09|0
1649430800000|2022-04-08 15:13:20|276.14|273.74|275.66|273.26|276.14|273.74|275.66|273.26|0
1649430810000|2022-04-08 15:13:30|275.16|272.76|275.95|273.55|276.05|273.65|275.16|272.76|0
1649430820000|2022-04-08 15:13:40|275.85|273.45|276.14|273.74|276.14|273.74|275.75|273.35|0
1649430830000|2022-04-08 15:13:50|275.55|273.15|275.55|273.15|275.55|273.15|275.55|273.15|0
1649430840000|2022-04-08 15:14:00|276.34|273.94|275.95|273.55|276.73|274.33|275.95|273.55|0
1649430850000|2022-04-08 15:14:10|275.75|273.35|275.36|272.96|275.85|273.45|275.36|272.96|0
1649430860000|2022-04-08 15:14:20|275.55|273.15|275.95|273.55|276.34|273.94|275.55|273.15|0
1649430870000|2022-04-08 15:14:30|276.14|273.74|277.13|274.73|277.13|274.73|276.14|273.74|0
1649430880000|2022-04-08 15:14:40|276.93|274.53|276.73|274.33|277.13|274.73|276.73|274.33|0
1649430890000|2022-04-08 15:14:50|276.93|274.53|276.54|274.14|276.93|274.53|276.54|274.14|0
1649430900000|2022-04-08 15:15:00|276.34|273.94|276.73|274.33|276.73|274.33|276.34|273.94|0
1649430910000|2022-04-08 15:15:10|276.54|274.14|276.64|274.24|276.73|274.33|276.34|273.94|0
1649430920000|2022-04-08 15:15:20|276.73|274.33|277.52|275.12|277.52|275.12|276.73|274.33|0
1649430930000|2022-04-08 15:15:30|277.91|275.51|279.1|276.7|279.1|276.7|277.91|275.51|0
1649430940000|2022-04-08 15:15:40|279.3|276.9|279.3|276.9|279.49|277.09|279.3|276.9|0
1649430950000|2022-04-08 15:15:50|279.49|277.09|278.7|276.3|279.49|277.09|278.7|276.3|0
1649430960000|2022-04-08 15:16:00|278.9|276.5|278.7|276.3|279.1|276.7|278.7|276.3|0
1649430970000|2022-04-08 15:16:10|278.9|276.5|278.9|276.5|278.9|276.5|278.7|276.3|0
1649430980000|2022-04-08 15:16:20|279.1|276.7|279.1|276.7|279.1|276.7|278.9|276.5|0
1649430990000|2022-04-08 15:16:30|278.9|276.5|279.3|276.9|279.3|276.9|278.9|276.5|0
1649431000000|2022-04-08 15:16:40|279.1|276.7|279.69|277.29|279.69|277.29|279.1|276.7|0
1649431010000|2022-04-08 15:16:50|279.49|277.09|279.69|277.29|279.69|277.29|279.49|277.09|0
1649431020000|2022-04-08 15:17:00|279.89|277.49|280.48|278.08|280.48|278.08|279.89|277.49|0
1649431030000|2022-04-08 15:17:10|280.28|277.88|280.28|277.88|280.28|277.88|280.28|277.88|0
1649431040000|2022-04-08 15:17:20|280.48|278.08|279.3|276.9|280.48|278.08|279.3|276.9|0
1649431050000|2022-04-08 15:17:30|278.9|276.5|279.69|277.29|279.69|277.29|278.9|276.5|0
1649431060000|2022-04-08 15:17:40|279.49|277.09|278.7|276.3|279.49|277.09|278.7|276.3|0
1649431070000|2022-04-08 15:17:50|278.31|275.91|278.31|275.91|278.31|275.91|278.11|275.71|0
1649431080000|2022-04-08 15:18:00|278.11|275.71|277.03|274.63|278.11|275.71|277.03|274.63|0
1649431090000|2022-04-08 15:18:10|277.13|274.73|277.42|275.02|277.72|275.32|277.13|274.73|0
1649431100000|2022-04-08 15:18:20|277.13|274.73|277.42|275.02|277.42|275.02|277.13|274.73|0
1649431110000|2022-04-08 15:18:30|277.52|275.12|278.11|275.71|278.11|275.71|277.52|275.12|0
1649431120000|2022-04-08 15:18:40|278.51|276.11|278.7|276.3|278.7|276.3|278.31|275.91|0
1649431130000|2022-04-08 15:18:50|278.51|276.11|278.9|276.5|278.9|276.5|278.31|275.91|0
1649431140000|2022-04-08 15:19:00|278.61|276.21|278.11|275.71|278.61|276.21|278.11|275.71|0
1649431150000|2022-04-08 15:19:10|278.51|276.11|278.11|275.71|278.51|276.11|278.11|275.71|0
1649431160000|2022-04-08 15:19:20|278.31|275.91|278.21|275.81|278.51|276.11|278.21|275.81|0
1649431170000|2022-04-08 15:19:30|278.31|275.91|278.9|276.5|278.9|276.5|278.21|275.81|0
1649431180000|2022-04-08 15:19:40|279.1|276.7|279.1|276.7|279.1|276.7|278.9|276.5|0
1649431190000|2022-04-08 15:19:50|279.4|277|280.09|277.69|280.09|277.69|279.4|277|0
1649431200000|2022-04-08 15:20:00|279.89|277.49|280.68|278.28|280.88|278.48|279.89|277.49|0
1649431210000|2022-04-08 15:20:10|280.88|278.48|280.68|278.28|280.88|278.48|280.48|278.08|0
1649431220000|2022-04-08 15:20:20|280.88|278.48|281.18|278.78|281.18|278.78|280.68|278.28|0
1649431230000|2022-04-08 15:20:30|281.27|278.87|281.47|279.07|281.87|279.47|281.27|278.87|0
1649431240000|2022-04-08 15:20:40|281.27|278.87|281.08|278.68|281.27|278.87|281.08|278.68|0
1649431250000|2022-04-08 15:20:50|280.88|278.48|280.88|278.48|281.27|278.87|280.88|278.48|0
1649431260000|2022-04-08 15:21:00|280.48|278.08|281.47|279.07|281.47|279.07|280.48|278.08|0
1649431270000|2022-04-08 15:21:10|281.67|279.27|280.88|278.48|281.67|279.27|280.88|278.48|0
1649431280000|2022-04-08 15:21:20|280.78|278.38|280.68|278.28|280.88|278.48|280.68|278.28|0
1649431290000|2022-04-08 15:21:30|280.48|278.08|280.48|278.08|280.68|278.28|280.48|278.08|0
1649431300000|2022-04-08 15:21:40|280.39|277.99|280.48|278.08|280.48|278.08|280.28|277.88|0
1649431310000|2022-04-08 15:21:50|280.88|278.48|280.68|278.28|280.88|278.48|280.68|278.28|0
1649431320000|2022-04-08 15:22:00|281.27|278.87|280.88|278.48|281.27|278.87|280.88|278.48|0
1649431330000|2022-04-08 15:22:10|281.27|278.87|281.27|278.87|281.27|278.87|281.07|278.67|0
1649431340000|2022-04-08 15:22:20|281.47|279.07|281.07|278.67|281.47|279.07|281.07|278.67|0
1649431350000|2022-04-08 15:22:30|281.27|278.87|281.27|278.87|281.27|278.87|281.27|278.87|0
1649431360000|2022-04-08 15:22:40|281.67|279.27|281.47|279.07|281.67|279.27|281.47|279.07|0
1649431370000|2022-04-08 15:22:50|281.67|279.27|281.47|279.07|281.67|279.27|281.47|279.07|0
1649431380000|2022-04-08 15:23:00|281.87|279.47|282.66|280.26|282.66|280.26|281.87|279.47|0
1649431390000|2022-04-08 15:23:10|282.86|280.46|283.06|280.66|283.06|280.66|282.86|280.46|0
1649431400000|2022-04-08 15:23:20|282.86|280.46|282.66|280.26|282.86|280.46|282.46|280.06|0
1649431410000|2022-04-08 15:23:30|282.57|280.17|282.66|280.26|282.66|280.26|282.46|280.06|0
1649431420000|2022-04-08 15:23:40|282.86|280.46|283.26|280.86|283.26|280.86|282.86|280.46|0
1649431430000|2022-04-08 15:23:50|283.46|281.06|283.36|280.96|283.46|281.06|283.26|280.86|0
1649431440000|2022-04-08 15:24:00|283.26|280.86|282.46|280.06|283.26|280.86|282.46|280.06|0
1649431450000|2022-04-08 15:24:10|282.66|280.26|282.46|280.06|282.66|280.26|282.26|279.86|0
1649431460000|2022-04-08 15:24:20|282.86|280.46|282.66|280.26|282.86|280.46|282.66|280.26|0
1649431470000|2022-04-08 15:24:30|282.46|280.06|282.66|280.26|282.66|280.26|282.07|279.67|0
1649431480000|2022-04-08 15:24:40|282.86|280.46|282.86|280.46|282.86|280.46|282.86|280.46|0
1649431490000|2022-04-08 15:24:50|282.66|280.26|282.86|280.46|283.06|280.66|282.66|280.26|0
1649431500000|2022-04-08 15:25:00|283.46|281.06|283.06|280.66|283.46|281.06|283.06|280.66|0
1649431520000|2022-04-08 15:25:20|282.86|280.46|283.26|280.86|283.26|280.86|282.86|280.46|0
1649431530000|2022-04-08 15:25:30|283.46|281.06|282.66|280.26|283.46|281.06|282.66|280.26|0
1649431540000|2022-04-08 15:25:40|282.46|280.06|281.67|279.27|282.46|280.06|281.67|279.27|0
1649431550000|2022-04-08 15:25:50|281.87|279.47|281.57|279.17|282.07|279.67|281.57|279.17|0
1649431560000|2022-04-08 15:26:00|281.67|279.27|281.47|279.07|281.87|279.47|281.47|279.07|0
1649431570000|2022-04-08 15:26:10|281.87|279.47|281.47|279.07|281.87|279.47|281.47|279.07|0
1649431580000|2022-04-08 15:26:20|281.27|278.87|281.27|278.87|281.27|278.87|281.18|278.78|0
1649431590000|2022-04-08 15:26:30|281.07|278.67|281.27|278.87|281.27|278.87|281.07|278.67|0
1649431600000|2022-04-08 15:26:40|281.07|278.67|281.07|278.67|281.07|278.67|280.88|278.48|0
1649431610000|2022-04-08 15:26:50|281.18|278.78|280.71|278.31|281.18|278.78|280.71|278.31|0
1649431620000|2022-04-08 15:27:00|280.51|278.11|281.5|279.1|281.7|279.3|280.51|278.11|0
1649431630000|2022-04-08 15:27:10|281.7|279.3|281.7|279.3|282.1|279.7|281.7|279.3|0
1649431640000|2022-04-08 15:27:20|282.3|279.9|281.7|279.3|282.3|279.9|281.7|279.3|0
1649431650000|2022-04-08 15:27:30|281.9|279.5|281.7|279.3|281.9|279.5|281.7|279.3|0
1649431660000|2022-04-08 15:27:40|282.1|279.7|281.11|278.71|282.1|279.7|281.11|278.71|0
1649431670000|2022-04-08 15:27:50|281.31|278.91|281.31|278.91|281.31|278.91|281.31|278.91|0
1649431680000|2022-04-08 15:28:00|281.7|279.3|281.42|279.02|281.9|279.5|281.42|279.02|0
1649431690000|2022-04-08 15:28:10|281.62|279.22|281.82|279.42|281.82|279.42|281.62|279.22|0
1649431700000|2022-04-08 15:28:20|281.62|279.22|280.82|278.42|281.62|279.22|280.82|278.42|0
1649431710000|2022-04-08 15:28:30|280.72|278.32|280.52|278.12|280.72|278.32|280.52|278.12|0
1649431720000|2022-04-08 15:28:40|280.42|278.02|280.02|277.62|280.42|278.02|279.82|277.42|0
1649431730000|2022-04-08 15:28:50|280.22|277.82|279.62|277.22|280.22|277.82|279.62|277.22|0
1649431740000|2022-04-08 15:29:00|280.22|277.82|280.02|277.62|280.22|277.82|280.02|277.62|0
1649431750000|2022-04-08 15:29:10|279.82|277.42|279.82|277.42|280.02|277.62|279.82|277.42|0
1649431760000|2022-04-08 15:29:20|280.02|277.62|279.92|277.52|280.02|277.62|279.92|277.52|0
1649431770000|2022-04-08 15:29:30|280.02|277.62|279.62|277.22|280.02|277.62|279.62|277.22|0
1649431780000|2022-04-08 15:29:40|279.82|277.42|279.32|276.92|279.82|277.42|279.22|276.82|0
1649431790000|2022-04-08 15:29:50|279.22|276.82|278.82|276.42|279.22|276.82|278.82|276.42|0
1649431800000|2022-04-08 15:30:00|278.62|276.22|278.62|276.22|278.82|276.42|278.62|276.22|0
1649431810000|2022-04-08 15:30:10|278.42|276.02|278.02|275.62|278.42|276.02|278.02|275.62|0
1649431820000|2022-04-08 15:30:20|278.22|275.82|278.02|275.62|278.22|275.82|278.02|275.62|0
1649431830000|2022-04-08 15:30:30|278.22|275.82|278.02|275.62|278.22|275.82|278.02|275.62|0
1649431840000|2022-04-08 15:30:40|277.82|275.42|278.02|275.62|278.02|275.62|277.82|275.42|0
1649431850000|2022-04-08 15:30:50|278.22|275.82|278.02|275.62|278.22|275.82|277.82|275.42|0
1649431860000|2022-04-08 15:31:00|278.42|276.02|278.22|275.82|278.62|276.22|278.22|275.82|0
1649431870000|2022-04-08 15:31:10|277.82|275.42|275.83|273.43|277.82|275.42|275.83|273.43|0
1649431880000|2022-04-08 15:31:20|276.63|274.23|276.53|274.13|276.82|274.42|276.53|274.13|0
1649431890000|2022-04-08 15:31:30|276.63|274.23|277.02|274.62|277.02|274.62|276.43|274.03|0
1649431900000|2022-04-08 15:31:40|277.82|275.42|277.42|275.02|277.82|275.42|277.42|275.02|0
1649431910000|2022-04-08 15:31:50|277.22|274.82|277.02|274.62|277.22|274.82|276.82|274.42|0
1649431920000|2022-04-08 15:32:00|276.63|274.23|276.43|274.03|276.63|274.23|276.43|274.03|0
1649431930000|2022-04-08 15:32:10|276.63|274.23|276.03|273.63|276.63|274.23|275.83|273.43|0
1649431940000|2022-04-08 15:32:20|275.63|273.23|275.83|273.43|275.83|273.43|275.63|273.23|0
1649431950000|2022-04-08 15:32:30|275.63|273.23|275.63|273.23|275.63|273.23|275.63|273.23|0
1649431960000|2022-04-08 15:32:40|276.23|273.83|277.02|274.62|277.02|274.62|276.23|273.83|0
1649431970000|2022-04-08 15:32:50|276.63|274.23|276.82|274.42|276.82|274.42|276.63|274.23|0
1649431980000|2022-04-08 15:33:00|276.43|274.03|275.63|273.23|276.43|274.03|275.63|273.23|0
1649431990000|2022-04-08 15:33:10|275.83|273.43|274.84|272.44|275.83|273.43|274.84|272.44|0
1649432000000|2022-04-08 15:33:20|274.64|272.24|274.84|272.44|275.14|272.74|274.64|272.24|0
1649432010000|2022-04-08 15:33:30|275.04|272.64|275.04|272.64|275.43|273.03|275.04|272.64|0
1649432020000|2022-04-08 15:33:40|275.23|272.83|275.83|273.43|275.83|273.43|275.23|272.83|0
1649432030000|2022-04-08 15:33:50|275.43|273.03|275.63|273.23|275.63|273.23|275.43|273.03|0
1649432040000|2022-04-08 15:34:00|275.43|273.03|275.83|273.43|276.03|273.63|275.43|273.03|0
1649432050000|2022-04-08 15:34:10|276.23|273.83|276.43|274.03|276.43|274.03|275.63|273.23|0
1649432060000|2022-04-08 15:34:20|276.62|274.22|276.73|274.33|276.82|274.42|276.62|274.22|0
1649432070000|2022-04-08 15:34:30|276.82|274.42|277.42|275.02|277.42|275.02|276.82|274.42|0
1649432080000|2022-04-08 15:34:40|277.62|275.22|277.32|274.92|277.62|275.22|277.22|274.82|0
1649432090000|2022-04-08 15:34:50|277.22|274.82|276.62|274.22|277.22|274.82|276.62|274.22|0
1649432100000|2022-04-08 15:35:00|276.73|274.33|277.02|274.62|277.22|274.82|276.73|274.33|0
1649432110000|2022-04-08 15:35:10|276.82|274.42|276.82|274.42|277.22|274.82|276.82|274.42|0
1649432120000|2022-04-08 15:35:20|277.22|274.82|277.22|274.82|277.42|275.02|277.22|274.82|0
1649432130000|2022-04-08 15:35:30|277.42|275.02|277.82|275.42|277.82|275.42|277.42|275.02|0
1649432140000|2022-04-08 15:35:40|278.62|276.22|279.01|276.61|279.12|276.72|278.62|276.22|0
1649432150000|2022-04-08 15:35:50|279.21|276.81|278.82|276.42|279.21|276.81|278.82|276.42|0
1649432160000|2022-04-08 15:36:00|278.52|276.12|279.01|276.61|279.01|276.61|278.52|276.12|0
1649432170000|2022-04-08 15:36:10|280.01|277.61|280.41|278.01|280.41|278.01|280.01|277.61|0
1649432180000|2022-04-08 15:36:20|280.61|278.21|281.21|278.81|281.21|278.81|280.41|278.01|0
1649432190000|2022-04-08 15:36:30|281.01|278.61|281.01|278.61|281.01|278.61|281.01|278.61|0
1649432200000|2022-04-08 15:36:40|281.21|278.81|281.12|278.72|281.21|278.81|281.01|278.61|0
1649432210000|2022-04-08 15:36:50|281.41|279.01|282.42|280.02|282.62|280.22|281.41|279.01|0
1649432220000|2022-04-08 15:37:00|282.82|280.42|281.81|279.41|282.82|280.42|281.81|279.41|0
1649432230000|2022-04-08 15:37:10|281.61|279.21|282.22|279.82|282.22|279.82|281.61|279.21|0
1649432240000|2022-04-08 15:37:20|282.02|279.62|281.61|279.21|282.02|279.62|281.61|279.21|0
1649432250000|2022-04-08 15:37:30|281.81|279.41|282.42|280.02|282.42|280.02|281.81|279.41|0
1649432260000|2022-04-08 15:37:40|282.22|279.82|281.81|279.41|282.22|279.82|281.61|279.21|0
1649432270000|2022-04-08 15:37:50|281.41|279.01|281.21|278.81|281.41|279.01|281.21|278.81|0
1649432280000|2022-04-08 15:38:00|281.61|279.21|281.32|278.92|281.61|279.21|281.21|278.81|0
1649432290000|2022-04-08 15:38:10|281.41|279.01|281.01|278.61|281.41|279.01|280.81|278.41|0
1649432300000|2022-04-08 15:38:20|280.41|278.01|279.81|277.41|280.41|278.01|279.81|277.41|0
1649432310000|2022-04-08 15:38:30|280.01|277.61|279.81|277.41|280.01|277.61|279.81|277.41|0
1649432320000|2022-04-08 15:38:40|279.61|277.21|280.01|277.61|280.01|277.61|279.61|277.21|0
1649432330000|2022-04-08 15:38:50|280.52|278.12|280.41|278.01|280.61|278.21|280.01|277.61|0
1649432340000|2022-04-08 15:39:00|280.01|277.61|280.61|278.21|280.61|278.21|280.01|277.61|0
1649432350000|2022-04-08 15:39:10|280.41|278.01|280.41|278.01|280.61|278.21|280.41|278.01|0
1649432360000|2022-04-08 15:39:20|280.01|277.61|279.81|277.41|280.01|277.61|279.81|277.41|0
1649432370000|2022-04-08 15:39:30|279.61|277.21|279.61|277.21|279.61|277.21|279.61|277.21|0
1649432380000|2022-04-08 15:39:40|279.41|277.01|278.41|276.01|279.41|277.01|278.41|276.01|0
1649432390000|2022-04-08 15:39:50|278.61|276.21|278.61|276.21|278.61|276.21|278.41|276.01|0
1649432400000|2022-04-08 15:40:00|279.41|277.01|278.41|276.01|279.41|277.01|278.22|275.82|0
1649432410000|2022-04-08 15:40:10|278.61|276.21|278.81|276.41|279.01|276.61|278.61|276.21|0
1649432430000|2022-04-08 15:40:30|279.01|276.61|278.41|276.01|279.01|276.61|278.41|276.01|0
1649432440000|2022-04-08 15:40:40|278.22|275.82|278.61|276.21|278.61|276.21|278.22|275.82|0
1649432450000|2022-04-08 15:40:50|278.81|276.41|278.81|276.41|279.01|276.61|278.81|276.41|0
1649432460000|2022-04-08 15:41:00|278.92|276.52|279.21|276.81|279.21|276.81|278.92|276.52|0
1649432470000|2022-04-08 15:41:10|278.21|275.81|278.41|276.01|278.41|276.01|278.21|275.81|0
1649432480000|2022-04-08 15:41:20|278.61|276.21|279.61|277.21|279.61|277.21|278.61|276.21|0
1649432490000|2022-04-08 15:41:30|279.81|277.41|279.81|277.41|279.81|277.41|279.81|277.41|0
1649432500000|2022-04-08 15:41:40|279.61|277.21|279.81|277.41|279.81|277.41|279.61|277.21|0
1649432510000|2022-04-08 15:41:50|279.61|277.21|279.61|277.21|279.81|277.41|279.61|277.21|0
1649432520000|2022-04-08 15:42:00|280.01|277.61|279.21|276.81|280.01|277.61|279.21|276.81|0
1649432530000|2022-04-08 15:42:10|279.41|277.01|280.61|278.21|280.61|278.21|279.41|277.01|0
1649432540000|2022-04-08 15:42:20|280.41|278.01|280.61|278.21|281.01|278.61|280.41|278.01|0
1649432550000|2022-04-08 15:42:30|280.41|278.01|280.41|278.01|280.41|278.01|280.21|277.81|0
1649432560000|2022-04-08 15:42:40|280.21|277.81|280.01|277.61|280.41|278.01|280.01|277.61|0
1649432570000|2022-04-08 15:42:50|280.21|277.81|279.41|277.01|280.21|277.81|279.41|277.01|0
1649432580000|2022-04-08 15:43:00|279.01|276.61|279.41|277.01|279.41|277.01|279.01|276.61|0
1649432590000|2022-04-08 15:43:10|279.61|277.21|279.01|276.61|279.61|277.21|279.01|276.61|0
1649432600000|2022-04-08 15:43:20|278.81|276.41|279.61|277.21|279.61|277.21|278.81|276.41|0
1649432610000|2022-04-08 15:43:30|279.41|277.01|279.61|277.21|279.61|277.21|279.41|277.01|0
1649432620000|2022-04-08 15:43:40|279.81|277.41|279.61|277.21|280.01|277.61|279.61|277.21|0
1649432630000|2022-04-08 15:43:50|279.41|277.01|279.21|276.81|279.41|277.01|279.21|276.81|0
1649432640000|2022-04-08 15:44:00|279.41|277.01|279.61|277.21|279.81|277.41|279.41|277.01|0
1649432650000|2022-04-08 15:44:10|279.41|277.01|278.21|275.81|279.41|277.01|278.21|275.81|0
1649432660000|2022-04-08 15:44:20|278.61|276.21|278.21|275.81|278.61|276.21|278.01|275.61|0
1649432670000|2022-04-08 15:44:30|278.01|275.61|277.81|275.41|278.21|275.81|277.81|275.41|0
1649432680000|2022-04-08 15:44:40|278.01|275.61|278.41|276.01|278.41|276.01|278.01|275.61|0
1649432690000|2022-04-08 15:44:50|279.01|276.61|279.61|277.21|279.61|277.21|279.01|276.61|0
1649432700000|2022-04-08 15:45:00|280.01|277.61|280.61|278.21|281.41|279.01|280.01|277.61|0
1649432710000|2022-04-08 15:45:10|280.41|278.01|281.01|278.61|281.01|278.61|280.21|277.81|0
1649432720000|2022-04-08 15:45:20|280.81|278.41|280.81|278.41|281.01|278.61|280.61|278.21|0
1649432730000|2022-04-08 15:45:30|280.61|278.21|280.21|277.81|280.61|278.21|280.21|277.81|0
1649432740000|2022-04-08 15:45:40|279.61|277.21|279.21|276.81|279.61|277.21|279.21|276.81|0
1649432750000|2022-04-08 15:45:50|279.41|277.01|279.61|277.21|279.61|277.21|279.41|277.01|0
1649432760000|2022-04-08 15:46:00|279.81|277.41|279.61|277.21|279.81|277.41|279.61|277.21|0
1649432770000|2022-04-08 15:46:10|279.41|277.01|278.41|276.01|279.41|277.01|278.41|276.01|0
1649432780000|2022-04-08 15:46:20|278.81|276.41|279.51|277.11|279.51|277.11|278.61|276.21|0
1649432790000|2022-04-08 15:46:30|279.61|277.21|279.01|276.61|279.61|277.21|279.01|276.61|0
1649432800000|2022-04-08 15:46:40|278.81|276.41|278.41|276.01|278.81|276.41|278.41|276.01|0
1649432810000|2022-04-08 15:46:50|278.61|276.21|277.42|275.02|278.61|276.21|277.42|275.02|0
1649432820000|2022-04-08 15:47:00|277.81|275.41|277.22|274.82|277.81|275.41|277.22|274.82|0
1649432830000|2022-04-08 15:47:10|277.02|274.62|276.62|274.22|277.02|274.62|276.62|274.22|0
1649432840000|2022-04-08 15:47:20|276.22|273.82|275.82|273.42|276.22|273.82|275.82|273.42|0
1649432850000|2022-04-08 15:47:30|276.62|274.22|277.02|274.62|277.02|274.62|276.42|274.02|0
1649432860000|2022-04-08 15:47:40|276.82|274.42|276.82|274.42|276.82|274.42|276.82|274.42|0
1649432870000|2022-04-08 15:47:50|276.62|274.22|277.02|274.62|277.02|274.62|276.62|274.22|0
1649432880000|2022-04-08 15:48:00|277.22|274.82|276.82|274.42|277.22|274.82|276.82|274.42|0
1649432890000|2022-04-08 15:48:10|276.62|274.22|276.42|274.02|276.62|274.22|276.42|274.02|0
1649432900000|2022-04-08 15:48:20|276.22|273.82|276.42|274.02|276.42|274.02|276.13|273.73|0
1649432910000|2022-04-08 15:48:30|276.22|273.82|276.02|273.62|276.22|273.82|275.82|273.42|0
1649432920000|2022-04-08 15:48:40|275.82|273.42|276.02|273.62|276.33|273.93|275.82|273.42|0
1649432930000|2022-04-08 15:48:50|276.42|274.02|276.22|273.82|276.42|274.02|276.22|273.82|0
1649432940000|2022-04-08 15:49:00|276.42|274.02|275.93|273.53|276.42|274.02|275.93|273.53|0
1649432950000|2022-04-08 15:49:10|275.82|273.42|276.72|274.32|276.72|274.32|275.23|272.83|0
1649432960000|2022-04-08 15:49:20|276.82|274.42|277.22|274.82|277.22|274.82|276.82|274.42|0
1649432970000|2022-04-08 15:49:30|277.41|275.01|278.21|275.81|278.41|276.01|277.41|275.01|0
1649432980000|2022-04-08 15:49:40|278.41|276.01|278.32|275.92|278.61|276.21|278.32|275.92|0
1649432990000|2022-04-08 15:49:50|278.41|276.01|279.01|276.61|279.01|276.61|278.41|276.01|0
1649433000000|2022-04-08 15:50:00|278.81|276.41|278.81|276.41|279.61|277.21|278.81|276.41|0
1649433010000|2022-04-08 15:50:10|278.61|276.21|278.41|276.01|278.61|276.21|278.41|276.01|0
1649433020000|2022-04-08 15:50:20|278.21|275.81|277.81|275.41|278.41|276.01|277.81|275.41|0
1649433030000|2022-04-08 15:50:30|277.61|275.21|277.81|275.41|277.81|275.41|277.41|275.01|0
1649433040000|2022-04-08 15:50:40|278.01|275.61|278.21|275.81|278.21|275.81|277.81|275.41|0
1649433050000|2022-04-08 15:50:50|278.41|276.01|277.61|275.21|278.61|276.21|277.61|275.21|0
1649433060000|2022-04-08 15:51:00|277.81|275.41|277.41|275.01|277.81|275.41|277.41|275.01|0
1649433070000|2022-04-08 15:51:10|277.22|274.82|277.02|274.62|277.22|274.82|276.82|274.42|0
1649433080000|2022-04-08 15:51:20|276.42|274.02|276.42|274.02|276.62|274.22|276.42|274.02|0
1649433090000|2022-04-08 15:51:30|276.82|274.42|276.82|274.42|276.82|274.42|276.62|274.22|0
1649433100000|2022-04-08 15:51:40|277.02|274.62|277.21|274.81|277.21|274.81|277.02|274.62|0
1649433110000|2022-04-08 15:51:50|277.41|275.01|277.61|275.21|277.61|275.21|277.41|275.01|0
1649433120000|2022-04-08 15:52:00|277.21|274.81|278.61|276.21|278.61|276.21|277.21|274.81|0
1649433130000|2022-04-08 15:52:10|278.41|276.01|278.21|275.81|278.41|276.01|278.21|275.81|0
1649433140000|2022-04-08 15:52:20|277.81|275.41|277.61|275.21|278.01|275.61|277.61|275.21|0
1649433150000|2022-04-08 15:52:30|277.41|275.01|276.62|274.22|277.41|275.01|276.62|274.22|0
1649433160000|2022-04-08 15:52:40|277.12|274.72|277.21|274.81|277.21|274.81|277.12|274.72|0
1649433170000|2022-04-08 15:52:50|276.62|274.22|276.82|274.42|276.82|274.42|276.62|274.22|0
1649433180000|2022-04-08 15:53:00|276.62|274.22|276.42|274.02|276.82|274.42|276.42|274.02|0
1649433190000|2022-04-08 15:53:10|276.62|274.22|276.02|273.62|276.62|274.22|276.02|273.62|0
1649433200000|2022-04-08 15:53:20|276.22|273.82|275.43|273.03|276.22|273.82|275.43|273.03|0
1649433210000|2022-04-08 15:53:30|275.82|273.42|276.02|273.62|276.02|273.62|275.82|273.42|0
1649433220000|2022-04-08 15:53:40|275.82|273.42|276.62|274.22|276.62|274.22|275.73|273.33|0
1649433230000|2022-04-08 15:53:50|276.42|274.02|276.82|274.42|276.82|274.42|276.42|274.02|0
1649433240000|2022-04-08 15:54:00|276.62|274.22|276.82|274.42|277.01|274.61|276.62|274.22|0
1649433250000|2022-04-08 15:54:10|277.61|275.21|277.41|275.01|277.61|275.21|277.21|274.81|0
1649433260000|2022-04-08 15:54:20|277.61|275.21|277.41|275.01|277.61|275.21|277.41|275.01|0
1649433270000|2022-04-08 15:54:30|277.81|275.41|277.41|275.01|277.81|275.41|277.41|275.01|0
1649433280000|2022-04-08 15:54:40|277.81|275.41|278.21|275.81|278.21|275.81|277.81|275.41|0
1649433290000|2022-04-08 15:54:50|278.41|276.01|278.41|276.01|278.41|276.01|278.01|275.61|0
1649433300000|2022-04-08 15:55:00|278.81|276.41|278.81|276.41|278.81|276.41|278.81|276.41|0
1649433310000|2022-04-08 15:55:10|278.61|276.21|279.41|277.01|279.41|277.01|278.61|276.21|0
1649433320000|2022-04-08 15:55:20|279.61|277.21|278.91|276.51|279.61|277.21|278.91|276.51|0
1649433330000|2022-04-08 15:55:30|278.81|276.41|278.41|276.01|278.81|276.41|278.41|276.01|0
1649433340000|2022-04-08 15:55:40|278.71|276.31|279.01|276.61|279.81|277.41|278.71|276.31|0
1649433350000|2022-04-08 15:55:50|279.21|276.81|279.41|277.01|279.61|277.21|279.21|276.81|0
1649433360000|2022-04-08 15:56:00|278.81|276.41|278.81|276.41|278.81|276.41|278.81|276.41|0
1649433370000|2022-04-08 15:56:10|279.01|276.61|278.81|276.41|279.01|276.61|278.81|276.41|0
1649433380000|2022-04-08 15:56:20|278.61|276.21|277.81|275.41|278.61|276.21|277.81|275.41|0
1649433390000|2022-04-08 15:56:30|278.01|275.61|277.21|274.81|278.01|275.61|277.21|274.81|0
1649433400000|2022-04-08 15:56:40|277.32|274.92|277.01|274.61|277.32|274.92|277.01|274.61|0
1649433410000|2022-04-08 15:56:50|276.81|274.41|276.42|274.02|276.81|274.41|276.42|274.02|0
1649433420000|2022-04-08 15:57:00|276.22|273.82|276.62|274.22|276.62|274.22|276.12|273.72|0
1649433430000|2022-04-08 15:57:10|277.21|274.81|277.41|275.01|277.41|275.01|277.21|274.81|0
1649433440000|2022-04-08 15:57:20|277.21|274.81|276.62|274.22|277.21|274.81|276.42|274.02|0
1649433450000|2022-04-08 15:57:30|276.42|274.02|276.42|274.02|276.42|274.02|276.22|273.82|0
1649433460000|2022-04-08 15:57:40|276.81|274.41|276.22|273.82|276.81|274.41|276.22|273.82|0
1649433470000|2022-04-08 15:57:50|276.02|273.62|275.62|273.22|276.02|273.62|275.62|273.22|0
1649433480000|2022-04-08 15:58:00|276.02|273.62|276.22|273.82|276.22|273.82|276.02|273.62|0
1649433490000|2022-04-08 15:58:10|276.02|273.62|275.82|273.42|276.02|273.62|275.62|273.22|0
1649433500000|2022-04-08 15:58:20|276.22|273.82|276.81|274.41|276.81|274.41|276.22|273.82|0
1649433510000|2022-04-08 15:58:30|276.62|274.22|276.62|274.22|276.62|274.22|276.42|274.02|0
1649433520000|2022-04-08 15:58:40|276.42|274.02|276.32|273.92|276.62|274.22|276.32|273.92|0
1649433530000|2022-04-08 15:58:50|276.52|274.12|276.02|273.62|276.52|274.12|276.02|273.62|0
1649433540000|2022-04-08 15:59:00|275.92|273.52|275.82|273.42|276.22|273.82|275.82|273.42|0
1649433550000|2022-04-08 15:59:10|275.42|273.02|275.22|272.82|275.42|273.02|275.22|272.82|0
1649433560000|2022-04-08 15:59:20|275.42|273.02|276.02|273.62|276.02|273.62|275.42|273.02|0
1649433570000|2022-04-08 15:59:30|275.82|273.42|275.72|273.32|276.02|273.62|275.72|273.32|0
1649433580000|2022-04-08 15:59:40|275.53|273.13|276.61|274.21|276.61|274.21|275.53|273.13|0
1649433590000|2022-04-08 15:59:50|276.52|274.12|276.81|274.41|276.81|274.41|276.42|274.02|0
1649433600000|2022-04-08 16:00:00|277.01|274.61|276.22|273.82|277.01|274.61|276.22|273.82|0
1649433610000|2022-04-08 16:00:10|276.12|273.72|274.63|272.23|276.12|273.72|274.63|272.23|0
1649433620000|2022-04-08 16:00:20|274.83|272.43|275.22|272.82|275.62|273.22|274.63|272.23|0
1649433630000|2022-04-08 16:00:30|275.03|272.63|276.61|274.21|276.61|274.21|275.03|272.63|0
1649433640000|2022-04-08 16:00:40|276.81|274.41|276.52|274.12|277.01|274.61|276.52|274.12|0
1649433650000|2022-04-08 16:00:50|276.22|273.82|276.61|274.21|276.61|274.21|276.22|273.82|0
1649433660000|2022-04-08 16:01:00|276.42|274.02|276.22|273.82|276.81|274.41|276.22|273.82|0
1649433670000|2022-04-08 16:01:10|276.02|273.62|276.02|273.62|276.12|273.72|276.02|273.62|0
1649433680000|2022-04-08 16:01:20|275.82|273.42|276.02|273.62|276.22|273.82|275.62|273.22|0
1649433690000|2022-04-08 16:01:30|276.22|273.82|276.42|274.02|276.42|274.02|276.22|273.82|0
1649433700000|2022-04-08 16:01:40|277.01|274.61|276.61|274.21|277.01|274.61|276.61|274.21|0
1649433710000|2022-04-08 16:01:50|276.42|274.02|275.53|273.13|276.42|274.02|275.53|273.13|0
1649433720000|2022-04-08 16:02:00|276.02|273.62|276.22|273.82|276.22|273.82|276.02|273.62|0
1649433730000|2022-04-08 16:02:10|276.42|274.02|277.21|274.81|277.21|274.81|276.42|274.02|0
1649433740000|2022-04-08 16:02:20|277.01|274.61|277.21|274.81|277.21|274.81|277.01|274.61|0
1649433750000|2022-04-08 16:02:30|276.61|274.21|277.01|274.61|277.01|274.61|276.61|274.21|0
1649433760000|2022-04-08 16:02:40|276.81|274.41|277.01|274.61|277.21|274.81|276.81|274.41|0
1649433770000|2022-04-08 16:02:50|277.11|274.71|276.61|274.21|277.21|274.81|276.61|274.21|0
1649433780000|2022-04-08 16:03:00|276.22|273.82|276.22|273.82|276.22|273.82|276.22|273.82|0
1649433790000|2022-04-08 16:03:10|276.61|274.21|276.41|274.01|276.61|274.21|276.02|273.62|0
1649433800000|2022-04-08 16:03:20|276.81|274.41|276.61|274.21|276.81|274.41|276.41|274.01|0
1649433810000|2022-04-08 16:03:30|276.22|273.82|276.12|273.72|276.22|273.82|276.02|273.62|0
1649433820000|2022-04-08 16:03:40|276.02|273.62|276.02|273.62|276.32|273.92|276.02|273.62|0
1649433830000|2022-04-08 16:03:50|276.22|273.82|275.42|273.02|276.22|273.82|275.42|273.02|0
1649433840000|2022-04-08 16:04:00|275.22|272.82|275.02|272.62|275.22|272.82|275.02|272.62|0
1649433850000|2022-04-08 16:04:10|274.83|272.43|274.83|272.43|274.83|272.43|274.63|272.23|0
1649433860000|2022-04-08 16:04:20|275.02|272.62|275.02|272.62|275.22|272.82|274.63|272.23|0
1649433870000|2022-04-08 16:04:30|275.62|273.22|275.62|273.22|275.62|273.22|275.52|273.12|0
1649433880000|2022-04-08 16:04:40|275.52|273.12|276.02|273.62|276.02|273.62|275.52|273.12|0
1649433890000|2022-04-08 16:04:50|275.82|273.42|275.92|273.52|276.22|273.82|275.82|273.42|0
1649433900000|2022-04-08 16:05:00|276.02|273.62|276.22|273.82|276.22|273.82|276.02|273.62|0
1649433910000|2022-04-08 16:05:10|275.82|273.42|274.83|272.43|275.82|273.42|274.73|272.33|0
1649433920000|2022-04-08 16:05:20|275.02|272.62|275.42|273.02|275.42|273.02|275.02|272.62|0
1649433930000|2022-04-08 16:05:30|275.62|273.22|275.33|272.93|275.82|273.42|275.33|272.93|0
1649433940000|2022-04-08 16:05:40|275.62|273.22|275.82|273.42|275.82|273.42|275.62|273.22|0
1649433950000|2022-04-08 16:05:50|276.02|273.62|276.02|273.62|276.02|273.62|275.92|273.52|0
1649433960000|2022-04-08 16:06:00|276.21|273.81|276.61|274.21|276.61|274.21|276.21|273.81|0
1649433970000|2022-04-08 16:06:10|276.41|274.01|276.21|273.81|276.41|274.01|276.21|273.81|0
1649433980000|2022-04-08 16:06:20|276.41|274.01|276.61|274.21|276.61|274.21|276.41|274.01|0
1649433990000|2022-04-08 16:06:30|276.41|274.01|276.21|273.81|276.61|274.21|276.21|273.81|0
1649434000000|2022-04-08 16:06:40|275.82|273.42|275.82|273.42|275.92|273.52|275.62|273.22|0
1649434010000|2022-04-08 16:06:50|275.62|273.22|276.21|273.81|276.21|273.81|275.62|273.22|0
1649434020000|2022-04-08 16:07:00|276.41|274.01|276.61|274.21|276.61|274.21|276.41|274.01|0
1649434030000|2022-04-08 16:07:10|276.52|274.12|276.21|273.81|276.52|274.12|276.21|273.81|0
1649434040000|2022-04-08 16:07:20|276.41|274.01|276.21|273.81|276.41|274.01|276.02|273.62|0
1649434050000|2022-04-08 16:07:30|276.61|274.21|276.41|274.01|276.61|274.21|276.41|274.01|0
1649434060000|2022-04-08 16:07:40|276.52|274.12|277.41|275.01|277.41|275.01|276.52|274.12|0
1649434070000|2022-04-08 16:07:50|277.81|275.41|277.41|275.01|277.81|275.41|277.41|275.01|0
1649434080000|2022-04-08 16:08:00|277.61|275.21|278.4|276|278.4|276|277.61|275.21|0
1649434090000|2022-04-08 16:08:10|278.2|275.8|278.01|275.61|278.2|275.8|277.81|275.41|0
1649434100000|2022-04-08 16:08:20|278.2|275.8|278|275.6|278.4|276|278|275.6|0
1649434110000|2022-04-08 16:08:30|277.81|275.41|278|275.6|278|275.6|277.81|275.41|0
1649434120000|2022-04-08 16:08:40|277.41|275.01|277.01|274.61|277.41|275.01|277.01|274.61|0
1649434130000|2022-04-08 16:08:50|276.81|274.41|276.21|273.81|276.81|274.41|276.21|273.81|0
1649434140000|2022-04-08 16:09:00|275.82|273.42|275.42|273.02|275.82|273.42|275.42|273.02|0
1649434150000|2022-04-08 16:09:10|275.22|272.82|275.22|272.82|275.42|273.02|275.22|272.82|0
1649434160000|2022-04-08 16:09:20|275.62|273.22|276.21|273.81|276.21|273.81|275.62|273.22|0
1649434170000|2022-04-08 16:09:30|276.01|273.61|276.41|274.01|276.41|274.01|275.82|273.42|0
1649434180000|2022-04-08 16:09:40|276.71|274.31|277.01|274.61|277.01|274.61|276.71|274.31|0
1649434190000|2022-04-08 16:09:50|276.81|274.41|276.81|274.41|277.01|274.61|276.81|274.41|0
1649434200000|2022-04-08 16:10:00|277.21|274.81|277.01|274.61|277.21|274.81|277.01|274.61|0
1649434210000|2022-04-08 16:10:10|276.81|274.41|277.21|274.81|277.21|274.81|276.81|274.41|0
1649434220000|2022-04-08 16:10:20|277.41|275.01|277.8|275.4|277.8|275.4|277.41|275.01|0
1649434230000|2022-04-08 16:10:30|277.61|275.21|276.61|274.21|277.61|275.21|276.61|274.21|0
1649434240000|2022-04-08 16:10:40|276.81|274.41|276.41|274.01|276.81|274.41|276.21|273.81|0
1649434250000|2022-04-08 16:10:50|276.21|273.81|275.82|273.42|276.21|273.81|275.82|273.42|0
1649434260000|2022-04-08 16:11:00|275.42|273.02|275.42|273.02|275.62|273.22|275.42|273.02|0
1649434270000|2022-04-08 16:11:10|275.52|273.12|274.82|272.42|275.52|273.12|274.82|272.42|0
1649434280000|2022-04-08 16:11:20|274.63|272.23|274.82|272.42|274.82|272.42|274.63|272.23|0
1649434290000|2022-04-08 16:11:30|275.42|273.02|276.21|273.81|276.21|273.81|275.42|273.02|0
1649434300000|2022-04-08 16:11:40|275.82|273.42|276.41|274.01|276.41|274.01|275.62|273.22|0
1649434310000|2022-04-08 16:11:50|276.21|273.81|276.41|274.01|276.41|274.01|276.01|273.61|0
1649434320000|2022-04-08 16:12:00|276.61|274.21|276.81|274.41|276.81|274.41|276.61|274.21|0
1649434330000|2022-04-08 16:12:10|276.61|274.21|276.61|274.21|276.61|274.21|276.41|274.01|0
1649434340000|2022-04-08 16:12:20|276.81|274.41|277.21|274.81|277.21|274.81|276.81|274.41|0
1649434350000|2022-04-08 16:12:30|277.41|275.01|278.6|276.2|278.6|276.2|277.41|275.01|0
1649434360000|2022-04-08 16:12:40|278.9|276.5|278.4|276|278.9|276.5|278|275.6|0
1649434370000|2022-04-08 16:12:50|278.2|275.8|278.6|276.2|278.6|276.2|278.2|275.8|0
1649434380000|2022-04-08 16:13:00|278.8|276.4|278.6|276.2|278.8|276.4|278.6|276.2|0
1649434390000|2022-04-08 16:13:10|279|276.6|279.2|276.8|279.2|276.8|279|276.6|0
1649434400000|2022-04-08 16:13:20|279.4|277|279.2|276.8|279.4|277|279.2|276.8|0
1649434410000|2022-04-08 16:13:30|279.4|277|280.4|278|280.4|278|279.4|277|0
1649434420000|2022-04-08 16:13:40|280.6|278.2|280.4|278|280.8|278.4|280.4|278|0
1649434430000|2022-04-08 16:13:50|280.2|277.8|279.3|276.9|280.2|277.8|279.3|276.9|0
1649434440000|2022-04-08 16:14:00|279.5|277.1|279|276.6|279.5|277.1|279|276.6|0
1649434450000|2022-04-08 16:14:10|278.8|276.4|278.9|276.5|278.9|276.5|278.8|276.4|0
1649434460000|2022-04-08 16:14:20|278.8|276.4|278.4|276|278.8|276.4|278.4|276|0
1649434470000|2022-04-08 16:14:30|278.2|275.8|278.4|276|278.4|276|278.2|275.8|0
1649434480000|2022-04-08 16:14:40|278.2|275.8|278|275.6|278.4|276|278|275.6|0
1649434490000|2022-04-08 16:14:50|277.8|275.4|278|275.6|278|275.6|277.8|275.4|0
1649434500000|2022-04-08 16:15:00|277.6|275.2|278.2|275.8|278.2|275.8|277.6|275.2|0
1649434510000|2022-04-08 16:15:10|278.4|276|279.2|276.8|279.2|276.8|278.4|276|0
1649434520000|2022-04-08 16:15:20|279|276.6|279|276.6|279|276.6|278.8|276.4|0
1649434530000|2022-04-08 16:15:30|280|277.6|280|277.6|280|277.6|279.8|277.4|0
1649434540000|2022-04-08 16:15:40|279.8|277.4|279.6|277.2|279.8|277.4|279.6|277.2|0
1649434550000|2022-04-08 16:15:50|279.4|277|280|277.6|280.2|277.8|279.4|277|0
1649434560000|2022-04-08 16:16:00|279.8|277.4|279.8|277.4|279.8|277.4|279.6|277.2|0
1649434570000|2022-04-08 16:16:10|279.6|277.2|279.2|276.8|279.6|277.2|279.2|276.8|0
1649434580000|2022-04-08 16:16:20|279|276.6|278.6|276.2|279|276.6|278.6|276.2|0
1649434590000|2022-04-08 16:16:30|278.8|276.4|278.4|276|278.8|276.4|278.2|275.8|0
1649434600000|2022-04-08 16:16:40|278.5|276.1|278|275.6|278.6|276.2|278|275.6|0
1649434610000|2022-04-08 16:16:50|278.8|276.4|279.2|276.8|279.2|276.8|278.8|276.4|0
1649434620000|2022-04-08 16:17:00|278.11|275.71|278|275.6|278.2|275.8|277.8|275.4|0
1649434630000|2022-04-08 16:17:10|278.2|275.8|277.6|275.2|278.2|275.8|277.6|275.2|0
1649434640000|2022-04-08 16:17:20|277.4|275|277.4|275|277.51|275.11|277.4|275|0
1649434650000|2022-04-08 16:17:30|277.2|274.8|276.01|273.61|277.2|274.8|276.01|273.61|0
1649434660000|2022-04-08 16:17:40|276.21|273.81|275.81|273.41|276.21|273.81|275.61|273.21|0
1649434670000|2022-04-08 16:17:50|276.01|273.61|276.61|274.21|276.61|274.21|276.01|273.61|0
1649434680000|2022-04-08 16:18:00|276.41|274.01|276.81|274.41|276.81|274.41|276.41|274.01|0
1649434690000|2022-04-08 16:18:10|277.01|274.61|276.61|274.21|277.01|274.61|276.61|274.21|0
1649434700000|2022-04-08 16:18:20|277.01|274.61|276.61|274.21|277.01|274.61|276.61|274.21|0
1649434710000|2022-04-08 16:18:30|276.41|274.01|276.21|273.81|276.41|274.01|276.21|273.81|0
1649434720000|2022-04-08 16:18:40|276.81|274.41|276.21|273.81|276.81|274.41|276.21|273.81|0
1649434730000|2022-04-08 16:18:50|276.01|273.61|276.41|274.01|276.61|274.21|276.01|273.61|0
1649434740000|2022-04-08 16:19:00|276.01|273.61|276.01|273.61|276.41|274.01|276.01|273.61|0
1649434750000|2022-04-08 16:19:10|275.61|273.21|275.02|272.62|275.61|273.21|275.02|272.62|0
1649434760000|2022-04-08 16:19:20|274.62|272.22|274.62|272.22|274.82|272.42|274.62|272.22|0
1649434770000|2022-04-08 16:19:30|274.23|271.83|274.23|271.83|274.23|271.83|273.93|271.53|0
1649434780000|2022-04-08 16:19:40|274.62|272.22|274.62|272.22|274.82|272.42|274.62|272.22|0
1649434790000|2022-04-08 16:19:50|275.02|272.62|274.82|272.42|275.22|272.82|274.82|272.42|0
1649434800000|2022-04-08 16:20:00|274.62|272.22|274.62|272.22|275.02|272.62|274.62|272.22|0
1649434810000|2022-04-08 16:20:10|274.42|272.02|274.82|272.42|274.82|272.42|274.23|271.83|0
1649434820000|2022-04-08 16:20:20|274.62|272.22|275.02|272.62|275.02|272.62|274.62|272.22|0
1649434830000|2022-04-08 16:20:30|274.82|272.42|273.63|271.23|274.82|272.42|273.63|271.23|0
1649434840000|2022-04-08 16:20:40|274.03|271.63|274.62|272.22|274.62|272.22|273.83|271.43|0
1649434850000|2022-04-08 16:20:50|274.42|272.02|274.42|272.02|274.42|272.02|274.23|271.83|0
1649434860000|2022-04-08 16:21:00|274.62|272.22|274.22|271.82|274.62|272.22|274.03|271.63|0
1649434870000|2022-04-08 16:21:10|274.42|272.02|274.22|271.82|274.42|272.02|274.22|271.82|0
1649434880000|2022-04-08 16:21:20|273.83|271.43|273.83|271.43|273.83|271.43|273.63|271.23|0
1649434890000|2022-04-08 16:21:30|273.24|270.84|272.05|269.65|273.24|270.84|272.05|269.65|0
1649434900000|2022-04-08 16:21:40|271.66|269.26|272.05|269.65|272.25|269.85|271.36|268.96|0
1649434910000|2022-04-08 16:21:50|272.15|269.75|272.44|270.04|272.44|270.04|272.15|269.75|0
1649434920000|2022-04-08 16:22:00|271.85|269.45|272.44|270.04|272.44|270.04|271.85|269.45|0
1649434930000|2022-04-08 16:22:10|272.25|269.85|272.25|269.85|272.25|269.85|272.15|269.75|0
1649434940000|2022-04-08 16:22:20|272.64|270.24|272.64|270.24|272.64|270.24|272.44|270.04|0
1649434950000|2022-04-08 16:22:30|272.44|270.04|271.85|269.45|272.44|270.04|271.85|269.45|0
1649434960000|2022-04-08 16:22:40|272.05|269.65|271.95|269.55|272.05|269.65|271.85|269.45|0
1649434970000|2022-04-08 16:22:50|271.85|269.45|271.85|269.45|272.05|269.65|271.65|269.25|0
1649434980000|2022-04-08 16:23:00|272.05|269.65|272.84|270.44|272.84|270.44|272.05|269.65|0
1649434990000|2022-04-08 16:23:10|272.44|270.04|272.84|270.44|272.84|270.44|272.44|270.04|0
1649435000000|2022-04-08 16:23:20|272.94|270.54|272.64|270.24|272.94|270.54|272.64|270.24|0
1649435010000|2022-04-08 16:23:30|273.63|271.23|273.83|271.43|273.83|271.43|273.63|271.23|0
1649435020000|2022-04-08 16:23:40|273.63|271.23|274.03|271.63|274.03|271.63|273.63|271.23|0
1649435030000|2022-04-08 16:23:50|273.63|271.23|273.23|270.83|273.63|271.23|273.23|270.83|0
1649435040000|2022-04-08 16:24:00|273.43|271.03|273.43|271.03|273.43|271.03|273.43|271.03|0
1649435050000|2022-04-08 16:24:10|273.63|271.23|273.43|271.03|273.63|271.23|273.43|271.03|0
1649435060000|2022-04-08 16:24:20|273.53|271.13|273.43|271.03|273.53|271.13|273.23|270.83|0
1649435070000|2022-04-08 16:24:30|273.04|270.64|272.84|270.44|273.04|270.64|272.84|270.44|0
1649435080000|2022-04-08 16:24:40|272.44|270.04|272.25|269.85|272.64|270.24|272.25|269.85|0
1649435090000|2022-04-08 16:24:50|272.44|270.04|271.85|269.45|272.44|270.04|271.85|269.45|0
1649435100000|2022-04-08 16:25:00|272.05|269.65|272.05|269.65|272.25|269.85|272.05|269.65|0
1649435110000|2022-04-08 16:25:10|272.25|269.85|272.25|269.85|272.25|269.85|272.25|269.85|0
1649435120000|2022-04-08 16:25:20|272.05|269.65|271.85|269.45|272.05|269.65|271.65|269.25|0
1649435130000|2022-04-08 16:25:30|271.65|269.25|271.65|269.25|271.65|269.25|271.46|269.06|0
1649435140000|2022-04-08 16:25:40|271.85|269.45|270.27|267.87|271.85|269.45|270.27|267.87|0
1649435150000|2022-04-08 16:25:50|270.47|268.07|270.27|267.87|270.67|268.27|270.27|267.87|0
1649435160000|2022-04-08 16:26:00|270.08|267.68|270.67|268.27|270.67|268.27|270.08|267.68|0
1649435170000|2022-04-08 16:26:10|270.86|268.46|271.06|268.66|271.06|268.66|270.86|268.46|0
1649435180000|2022-04-08 16:26:20|270.86|268.46|271.46|269.06|271.46|269.06|270.86|268.46|0
1649435190000|2022-04-08 16:26:30|271.26|268.86|271.16|268.76|271.46|269.06|271.16|268.76|0
1649435200000|2022-04-08 16:26:40|271.06|268.66|270.86|268.46|271.06|268.66|270.67|268.27|0
1649435210000|2022-04-08 16:26:50|270.67|268.27|270.27|267.87|270.67|268.27|270.27|267.87|0
1649435220000|2022-04-08 16:27:00|270.08|267.68|270.47|268.07|270.47|268.07|270.08|267.68|0
1649435230000|2022-04-08 16:27:10|270.67|268.27|270.67|268.27|270.67|268.27|270.27|267.87|0
1649435240000|2022-04-08 16:27:20|270.27|267.87|270.57|268.17|270.57|268.17|270.27|267.87|0
1649435250000|2022-04-08 16:27:30|270.47|268.07|270.08|267.68|270.47|268.07|270.08|267.68|0
1649435260000|2022-04-08 16:27:40|270.27|267.87|270.27|267.87|270.47|268.07|270.27|267.87|0
1649435270000|2022-04-08 16:27:50|270.47|268.07|270.27|267.87|270.47|268.07|270.27|267.87|0
1649435280000|2022-04-08 16:28:00|270.47|268.07|269.61|267.21|270.47|268.07|269.61|267.21|0
1649435290000|2022-04-08 16:28:10|269.42|267.02|269.81|267.41|269.81|267.41|269.42|267.02|0
1649435300000|2022-04-08 16:28:20|269.42|267.02|270.56|268.16|270.56|268.16|269.42|267.02|0
1649435310000|2022-04-08 16:28:30|270.36|267.96|269.77|267.37|270.36|267.96|269.77|267.37|0
1649435320000|2022-04-08 16:28:40|269.97|267.57|268.99|266.59|270.17|267.77|268.99|266.59|0
1649435330000|2022-04-08 16:28:50|269.19|266.79|269.77|267.37|269.77|267.37|269.19|266.79|0
1649435340000|2022-04-08 16:29:00|269.58|267.18|269.19|266.79|269.58|267.18|269.19|266.79|0
1649435350000|2022-04-08 16:29:10|268.99|266.59|269.19|266.79|269.19|266.79|268.99|266.59|0
1649435360000|2022-04-08 16:29:20|268.99|266.59|269.58|267.18|269.58|267.18|268.99|266.59|0
1649435370000|2022-04-08 16:29:30|269.77|267.37|269.68|267.28|269.77|267.37|269.68|267.28|0
1649435380000|2022-04-08 16:29:40|269.97|267.57|269.97|267.57|269.97|267.57|269.88|267.48|0
1649435390000|2022-04-08 16:29:50|270.17|267.77|270.47|268.07|270.47|268.07|270.17|267.77|0
1649435400000|2022-04-08 16:30:00|270.56|268.16|270.56|268.16|270.56|268.16|270.27|267.87|0
1649435410000|2022-04-08 16:30:10|270.76|268.36|270.95|268.55|270.95|268.55|270.56|268.16|0
1649435420000|2022-04-08 16:30:20|271.15|268.75|271.35|268.95|271.35|268.95|271.15|268.75|0
1649435430000|2022-04-08 16:30:30|271.54|269.14|271.35|268.95|271.54|269.14|271.35|268.95|0
1649435440000|2022-04-08 16:30:40|271.74|269.34|271.54|269.14|271.74|269.34|271.54|269.14|0
1649435450000|2022-04-08 16:30:50|271.35|268.95|271.74|269.34|271.74|269.34|271.35|268.95|0
1649435460000|2022-04-08 16:31:00|271.94|269.54|271.74|269.34|271.94|269.54|271.74|269.34|0
1649435470000|2022-04-08 16:31:10|271.94|269.54|272.73|270.33|272.73|270.33|271.94|269.54|0
1649435480000|2022-04-08 16:31:20|272.53|270.13|272.92|270.52|273.12|270.72|272.53|270.13|0
1649435490000|2022-04-08 16:31:30|273.71|271.31|274.31|271.91|274.31|271.91|273.71|271.31|0
1649435500000|2022-04-08 16:31:40|273.32|270.92|273.12|270.72|273.32|270.92|272.92|270.52|0
1649435510000|2022-04-08 16:31:50|273.32|270.92|273.71|271.31|273.71|271.31|273.32|270.92|0
1649435520000|2022-04-08 16:32:00|273.32|270.92|273.32|270.92|273.32|270.92|273.12|270.72|0
1649435530000|2022-04-08 16:32:10|273.51|271.11|273.32|270.92|273.51|271.11|273.32|270.92|0
1649435540000|2022-04-08 16:32:20|273.12|270.72|273.12|270.72|273.51|271.11|273.12|270.72|0
1649435550000|2022-04-08 16:32:30|273.32|270.92|274.41|272.01|274.41|272.01|273.32|270.92|0
1649435560000|2022-04-08 16:32:40|274.31|271.91|274.9|272.5|275.3|272.9|274.31|271.91|0
1649435570000|2022-04-08 16:32:50|275.1|272.7|275.49|273.09|275.49|273.09|275.1|272.7|0
1649435580000|2022-04-08 16:33:00|275.1|272.7|275.69|273.29|275.69|273.29|275.1|272.7|0
1649435590000|2022-04-08 16:33:10|275.79|273.39|275.49|273.09|275.79|273.39|275.49|273.09|0
1649435600000|2022-04-08 16:33:20|275.4|273|274.9|272.5|275.4|273|274.9|272.5|0
1649435610000|2022-04-08 16:33:30|274.7|272.3|274.5|272.1|274.7|272.3|274.11|271.71|0
1649435620000|2022-04-08 16:33:40|274.3|271.9|274.3|271.9|274.5|272.1|274.3|271.9|0
1649435630000|2022-04-08 16:33:50|274.21|271.81|274.3|271.9|274.5|272.1|274.21|271.81|0
1649435640000|2022-04-08 16:34:00|274.5|272.1|274.11|271.71|274.5|272.1|274.11|271.71|0
1649435650000|2022-04-08 16:34:10|274.3|271.9|274.5|272.1|274.5|272.1|274.11|271.71|0
1649435660000|2022-04-08 16:34:20|275.1|272.7|274.7|272.3|275.1|272.7|274.7|272.3|0
1649435670000|2022-04-08 16:34:30|274.9|272.5|274.7|272.3|274.9|272.5|274.7|272.3|0
1649435680000|2022-04-08 16:34:40|274.9|272.5|274.9|272.5|274.9|272.5|274.7|272.3|0
1649435690000|2022-04-08 16:34:50|274.7|272.3|275.29|272.89|275.29|272.89|274.7|272.3|0
1649435700000|2022-04-08 16:35:00|274.5|272.1|274.3|271.9|274.7|272.3|274.3|271.9|0
1649435710000|2022-04-08 16:35:10|274.11|271.71|273.91|271.51|274.11|271.71|273.91|271.51|0
1649435720000|2022-04-08 16:35:20|274.11|271.71|274.7|272.3|274.7|272.3|274.11|271.71|0
1649435730000|2022-04-08 16:35:30|274.5|272.1|274.3|271.9|274.5|272.1|274.3|271.9|0
1649435740000|2022-04-08 16:35:40|274.5|272.1|274.5|272.1|274.7|272.3|274.5|272.1|0
1649435750000|2022-04-08 16:35:50|275.49|273.09|275.29|272.89|275.69|273.29|275.29|272.89|0
1649435760000|2022-04-08 16:36:00|274.9|272.5|275.29|272.89|275.29|272.89|274.9|272.5|0
1649435770000|2022-04-08 16:36:10|275.1|272.7|274.9|272.5|275.1|272.7|274.9|272.5|0
1649435780000|2022-04-08 16:36:20|275.1|272.7|274.9|272.5|275.1|272.7|274.9|272.5|0
1649435790000|2022-04-08 16:36:30|274.7|272.3|274.5|272.1|274.7|272.3|274.5|272.1|0
1649435800000|2022-04-08 16:36:40|274.3|271.9|274.3|271.9|274.3|271.9|274.11|271.71|0
1649435810000|2022-04-08 16:36:50|274.11|271.71|274.11|271.71|274.3|271.9|274.11|271.71|0
1649435820000|2022-04-08 16:37:00|274.3|271.9|274.11|271.71|274.5|272.1|274.11|271.71|0
1649435830000|2022-04-08 16:37:10|274.3|271.9|274.11|271.71|274.3|271.9|274.11|271.71|0
1649435840000|2022-04-08 16:37:20|274.3|271.9|274.7|272.3|274.7|272.3|274.3|271.9|0
1649435850000|2022-04-08 16:37:30|274.8|272.4|275.1|272.7|275.29|272.89|274.8|272.4|0
1649435860000|2022-04-08 16:37:40|274.7|272.3|274.6|272.2|274.7|272.3|274.6|272.2|0
1649435870000|2022-04-08 16:37:50|274.5|272.1|274.5|272.1|274.6|272.2|274.5|272.1|0
1649435880000|2022-04-08 16:38:00|274.7|272.3|274.11|271.71|274.7|272.3|274.11|271.71|0
1649435890000|2022-04-08 16:38:10|273.91|271.51|273.71|271.31|273.91|271.51|273.71|271.31|0
1649435900000|2022-04-08 16:38:20|273.91|271.51|274.7|272.3|274.9|272.5|273.71|271.31|0
1649435910000|2022-04-08 16:38:30|274.5|272.1|273.91|271.51|274.5|272.1|273.91|271.51|0
1649435920000|2022-04-08 16:38:40|273.71|271.31|273.91|271.51|273.91|271.51|273.71|271.31|0
1649435930000|2022-04-08 16:38:50|273.71|271.31|273.91|271.51|274.11|271.71|273.71|271.31|0
1649435940000|2022-04-08 16:39:00|273.71|271.31|273.71|271.31|273.71|271.31|273.51|271.11|0
1649435950000|2022-04-08 16:39:10|273.51|271.11|273.71|271.31|273.71|271.31|273.51|271.11|0
1649435960000|2022-04-08 16:39:20|273.91|271.51|273.51|271.11|274.1|271.7|273.51|271.11|0
1649435970000|2022-04-08 16:39:30|273.71|271.31|273.31|270.91|273.71|271.31|273.31|270.91|0
1649435980000|2022-04-08 16:39:40|273.51|271.11|273.31|270.91|273.51|271.11|273.31|270.91|0
1649436000000|2022-04-08 16:40:00|273.12|270.72|273.31|270.91|273.51|271.11|273.12|270.72|0
1649436010000|2022-04-08 16:40:10|273.71|271.31|273.71|271.31|273.81|271.41|273.71|271.31|0
1649436020000|2022-04-08 16:40:20|273.91|271.51|274.21|271.81|274.21|271.81|273.91|271.51|0
1649436030000|2022-04-08 16:40:30|274.3|271.9|273.51|271.11|274.3|271.9|273.51|271.11|0
1649436040000|2022-04-08 16:40:40|273.31|270.91|273.31|270.91|273.51|271.11|273.31|270.91|0
1649436050000|2022-04-08 16:40:50|273.12|270.72|272.92|270.52|273.12|270.72|272.92|270.52|0
1649436060000|2022-04-08 16:41:00|273.12|270.72|272.52|270.12|273.12|270.72|272.52|270.12|0
1649436070000|2022-04-08 16:41:10|272.72|270.32|272.52|270.12|272.92|270.52|272.52|270.12|0
1649436080000|2022-04-08 16:41:20|272.33|269.93|272.33|269.93|272.33|269.93|271.74|269.34|0
1649436090000|2022-04-08 16:41:30|272.72|270.32|273.12|270.72|273.12|270.72|272.72|270.32|0
1649436100000|2022-04-08 16:41:40|273.31|270.91|272.82|270.42|273.31|270.91|272.82|270.42|0
1649436110000|2022-04-08 16:41:50|273.31|270.91|273.51|271.11|273.51|271.11|273.12|270.72|0
1649436120000|2022-04-08 16:42:00|273.31|270.91|273.12|270.72|273.31|270.91|272.92|270.52|0
1649436130000|2022-04-08 16:42:10|273.22|270.82|273.12|270.72|273.22|270.82|272.92|270.52|0
1649436140000|2022-04-08 16:42:20|272.72|270.32|274.1|271.7|274.1|271.7|272.52|270.12|0
1649436150000|2022-04-08 16:42:30|273.91|271.51|273.91|271.51|274.5|272.1|273.91|271.51|0
1649436160000|2022-04-08 16:42:40|273.71|271.31|273.51|271.11|273.71|271.31|273.12|270.72|0
1649436170000|2022-04-08 16:42:50|273.31|270.91|273.51|271.11|273.51|271.11|273.31|270.91|0
1649436180000|2022-04-08 16:43:00|273.31|270.91|274.01|271.61|274.01|271.61|273.31|270.91|0
1649436190000|2022-04-08 16:43:10|274.3|271.9|274.5|272.1|274.7|272.3|274.3|271.9|0
1649436200000|2022-04-08 16:43:20|274.7|272.3|274.6|272.2|274.89|272.49|274.6|272.2|0
1649436210000|2022-04-08 16:43:30|274.7|272.3|274.89|272.49|274.89|272.49|274.7|272.3|0
1649436220000|2022-04-08 16:43:40|275.09|272.69|274.89|272.49|275.09|272.69|274.7|272.3|0
1649436230000|2022-04-08 16:43:50|274.7|272.3|274.5|272.1|274.89|272.49|274.5|272.1|0
1649436240000|2022-04-08 16:44:00|274.7|272.3|274.89|272.49|275.09|272.69|274.7|272.3|0
1649436250000|2022-04-08 16:44:10|274.7|272.3|273.51|271.11|274.7|272.3|273.51|271.11|0
1649436260000|2022-04-08 16:44:20|273.71|271.31|274.1|271.7|274.1|271.7|273.71|271.31|0
1649436270000|2022-04-08 16:44:30|274.3|271.9|274.3|271.9|274.3|271.9|274.1|271.7|0
1649436280000|2022-04-08 16:44:40|274.1|271.7|274.21|271.81|274.21|271.81|274.1|271.7|0
1649436290000|2022-04-08 16:44:50|274.3|271.9|274.5|272.1|274.5|272.1|274.3|271.9|0
1649436300000|2022-04-08 16:45:00|274.7|272.3|274.5|272.1|274.7|272.3|274.5|272.1|0
1649436310000|2022-04-08 16:45:10|274.3|271.9|274.89|272.49|274.89|272.49|274.3|271.9|0
1649436320000|2022-04-08 16:45:20|275.09|272.69|274.7|272.3|275.09|272.69|274.5|272.1|0
1649436330000|2022-04-08 16:45:30|274.5|272.1|274.1|271.7|274.5|272.1|273.9|271.5|0
1649436340000|2022-04-08 16:45:40|274.01|271.61|273.11|270.71|274.01|271.61|273.11|270.71|0
1649436350000|2022-04-08 16:45:50|273.51|271.11|273.9|271.5|273.9|271.5|273.51|271.11|0
1649436360000|2022-04-08 16:46:00|274.1|271.7|274.1|271.7|274.1|271.7|274.1|271.7|0
1649436370000|2022-04-08 16:46:10|273.71|271.31|273.71|271.31|273.81|271.41|273.71|271.31|0
1649436380000|2022-04-08 16:46:20|274.01|271.61|274.3|271.9|274.5|272.1|274.01|271.61|0
1649436390000|2022-04-08 16:46:30|274.5|272.1|274.7|272.3|274.7|272.3|274.4|272|0
1649436400000|2022-04-08 16:46:40|274.5|272.1|274.1|271.7|274.5|272.1|274.1|271.7|0
1649436410000|2022-04-08 16:46:50|274.3|271.9|274.3|271.9|274.3|271.9|274.1|271.7|0
1649436420000|2022-04-08 16:47:00|274.2|271.8|274.3|271.9|274.3|271.9|274.1|271.7|0
1649436430000|2022-04-08 16:47:10|274.2|271.8|274.89|272.49|274.89|272.49|274.2|271.8|0
1649436440000|2022-04-08 16:47:20|275.09|272.69|275.09|272.69|275.09|272.69|274.89|272.49|0
1649436450000|2022-04-08 16:47:30|275|272.6|274.7|272.3|275.09|272.69|274.7|272.3|0
1649436460000|2022-04-08 16:47:40|274.89|272.49|274.89|272.49|275.09|272.69|274.89|272.49|0
1649436470000|2022-04-08 16:47:50|275.09|272.69|275.09|272.69|275.29|272.89|275.09|272.69|0
1649436480000|2022-04-08 16:48:00|275.29|272.89|274.89|272.49|275.49|273.09|274.89|272.49|0
1649436490000|2022-04-08 16:48:10|275.69|273.29|276.28|273.88|276.28|273.88|275.69|273.29|0
1649436500000|2022-04-08 16:48:20|276.48|274.08|276.48|274.08|276.48|274.08|276.28|273.88|0
1649436510000|2022-04-08 16:48:30|276.28|273.88|276.48|274.08|276.48|274.08|276.18|273.78|0
1649436520000|2022-04-08 16:48:40|276.28|273.88|276.28|273.88|276.48|274.08|276.28|273.88|0
1649436530000|2022-04-08 16:48:50|276.08|273.68|275.88|273.48|276.08|273.68|275.69|273.29|0
1649436540000|2022-04-08 16:49:00|276.08|273.68|276.68|274.28|276.68|274.28|276.08|273.68|0
1649436550000|2022-04-08 16:49:10|276.48|274.08|276.48|274.08|276.88|274.48|276.48|274.08|0
1649436560000|2022-04-08 16:49:20|276.68|274.28|276.48|274.08|276.68|274.28|276.48|274.08|0
1649436570000|2022-04-08 16:49:30|276.28|273.88|276.68|274.28|276.68|274.28|276.28|273.88|0
1649436580000|2022-04-08 16:49:40|277.27|274.87|277.18|274.78|277.27|274.87|277.07|274.67|0
1649436590000|2022-04-08 16:49:50|277.07|274.67|276.68|274.28|277.07|274.67|276.68|274.28|0
1649436600000|2022-04-08 16:50:00|277.07|274.67|276.48|274.08|277.07|274.67|276.48|274.08|0
1649436610000|2022-04-08 16:50:10|276.28|273.88|276.88|274.48|276.88|274.48|276.28|273.88|0
1649436620000|2022-04-08 16:50:20|276.48|274.08|276.88|274.48|276.88|274.48|276.48|274.08|0
1649436630000|2022-04-08 16:50:30|276.68|274.28|276.48|274.08|276.68|274.28|276.48|274.08|0
1649436640000|2022-04-08 16:50:40|276.28|273.88|276.68|274.28|276.68|274.28|276.28|273.88|0
1649436650000|2022-04-08 16:50:50|276.48|274.08|276.87|274.47|276.87|274.47|276.48|274.08|0
1649436660000|2022-04-08 16:51:00|277.07|274.67|276.87|274.47|277.07|274.67|276.87|274.47|0
1649436670000|2022-04-08 16:51:10|277.07|274.67|277.67|275.27|277.67|275.27|277.07|274.67|0
1649436680000|2022-04-08 16:51:20|277.77|275.37|277.47|275.07|277.87|275.47|277.47|275.07|0
1649436690000|2022-04-08 16:51:30|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649436700000|2022-04-08 16:51:40|277.77|275.37|277.87|275.47|277.87|275.47|277.67|275.27|0
1649436710000|2022-04-08 16:51:50|277.67|275.27|277.67|275.27|277.67|275.27|277.67|275.27|0
1649436720000|2022-04-08 16:52:00|277.47|275.07|277.27|274.87|277.47|275.07|276.87|274.47|0
1649436730000|2022-04-08 16:52:10|277.18|274.78|277.07|274.67|277.27|274.87|277.07|274.67|0
1649436740000|2022-04-08 16:52:20|276.87|274.47|275.99|273.59|276.87|274.47|275.99|273.59|0
1649436750000|2022-04-08 16:52:30|275.88|273.48|275.29|272.89|275.88|273.48|275.29|272.89|0
1649436760000|2022-04-08 16:52:40|275.49|273.09|275.49|273.09|275.68|273.28|275.49|273.09|0
1649436770000|2022-04-08 16:52:50|275.29|272.89|274.1|271.7|275.29|272.89|274.1|271.7|0
1649436780000|2022-04-08 16:53:00|273.7|271.3|273.9|271.5|273.9|271.5|273.7|271.3|0
1649436790000|2022-04-08 16:53:10|273.7|271.3|273.31|270.91|273.7|271.3|273.11|270.71|0
1649436800000|2022-04-08 16:53:20|273.11|270.71|274.1|271.7|274.1|271.7|273.11|270.71|0
1649436810000|2022-04-08 16:53:30|274.2|271.8|274.1|271.7|274.3|271.9|274.1|271.7|0
1649436820000|2022-04-08 16:53:40|274.3|271.9|274.69|272.29|275.09|272.69|274.3|271.9|0
1649436830000|2022-04-08 16:53:50|274.3|271.9|274.69|272.29|274.69|272.29|274.3|271.9|0
1649436840000|2022-04-08 16:54:00|275.09|272.69|274.1|271.7|275.09|272.69|274.1|271.7|0
1649436850000|2022-04-08 16:54:10|273.9|271.5|273.7|271.3|274.1|271.7|273.7|271.3|0
1649436860000|2022-04-08 16:54:20|273.51|271.11|273.7|271.3|273.7|271.3|273.51|271.11|0
1649436870000|2022-04-08 16:54:30|273.11|270.71|273.51|271.11|273.7|271.3|273.11|270.71|0
1649436880000|2022-04-08 16:54:40|273.7|271.3|273.7|271.3|273.7|271.3|273.7|271.3|0
1649436890000|2022-04-08 16:54:50|273.51|271.11|273.9|271.5|273.9|271.5|273.51|271.11|0
1649436900000|2022-04-08 16:55:00|274.2|271.8|274.1|271.7|274.2|271.8|274.1|271.7|0
1649436910000|2022-04-08 16:55:10|273.9|271.5|273.7|271.3|274.1|271.7|273.7|271.3|0
1649436920000|2022-04-08 16:55:20|273.51|271.11|273.31|270.91|273.51|271.11|273.31|270.91|0
1649436930000|2022-04-08 16:55:30|273.51|271.11|273.7|271.3|273.7|271.3|273.51|271.11|0
1649436940000|2022-04-08 16:55:40|273.81|271.41|274|271.6|274|271.6|273.81|271.41|0
1649436950000|2022-04-08 16:55:50|273.9|271.5|273.7|271.3|273.9|271.5|273.7|271.3|0
1649436960000|2022-04-08 16:56:00|274.1|271.7|274.1|271.7|274.3|271.9|274.1|271.7|0
1649436970000|2022-04-08 16:56:10|274.2|271.8|273.51|271.11|274.2|271.8|273.51|271.11|0
1649436980000|2022-04-08 16:56:20|273.31|270.91|273.31|270.91|273.31|270.91|273.31|270.91|0
1649436990000|2022-04-08 16:56:30|273.11|270.71|274.1|271.7|274.1|271.7|273.11|270.71|0
1649437000000|2022-04-08 16:56:40|274.3|271.9|273.9|271.5|274.3|271.9|273.9|271.5|0
1649437010000|2022-04-08 16:56:50|274.1|271.7|274.3|271.9|274.3|271.9|274.1|271.7|0
1649437020000|2022-04-08 16:57:00|274.1|271.7|273.31|270.91|274.1|271.7|273.31|270.91|0
1649437030000|2022-04-08 16:57:10|273.11|270.71|273.31|270.91|273.31|270.91|273.11|270.71|0
1649437040000|2022-04-08 16:57:20|273.11|270.71|273.11|270.71|273.11|270.71|272.91|270.51|0
1649437050000|2022-04-08 16:57:30|272.72|270.32|272.52|270.12|272.72|270.32|272.52|270.12|0
1649437060000|2022-04-08 16:57:40|272.72|270.32|273.11|270.71|273.11|270.71|272.72|270.32|0
1649437070000|2022-04-08 16:57:50|273.31|270.91|272.91|270.51|273.31|270.91|272.91|270.51|0
1649437080000|2022-04-08 16:58:00|272.82|270.42|273.11|270.71|273.11|270.71|272.82|270.42|0
1649437090000|2022-04-08 16:58:10|272.91|270.51|272.71|270.31|272.91|270.51|272.52|270.12|0
1649437100000|2022-04-08 16:58:20|272.91|270.51|272.91|270.51|273.11|270.71|272.91|270.51|0
1649437110000|2022-04-08 16:58:30|272.52|270.12|272.12|269.72|272.52|270.12|272.12|269.72|0
1649437120000|2022-04-08 16:58:40|271.93|269.53|272.12|269.72|272.12|269.72|271.93|269.53|0
1649437130000|2022-04-08 16:58:50|271.93|269.53|272.71|270.31|272.71|270.31|271.93|269.53|0
1649437140000|2022-04-08 16:59:00|272.32|269.92|271.73|269.33|272.32|269.92|271.73|269.33|0
1649437150000|2022-04-08 16:59:10|272.12|269.72|272.71|270.31|272.71|270.31|272.12|269.72|0
1649437160000|2022-04-08 16:59:20|272.91|270.51|273.11|270.71|273.11|270.71|272.91|270.51|0
1649437170000|2022-04-08 16:59:30|273.31|270.91|272.71|270.31|273.31|270.91|272.71|270.31|0
1649437180000|2022-04-08 16:59:40|273.01|270.61|272.52|270.12|273.01|270.61|272.32|269.92|0
1649437190000|2022-04-08 16:59:50|272.23|269.83|272.32|269.92|272.32|269.92|272.23|269.83|0
1649437200000|2022-04-08 17:00:00|272.52|270.12|272.52|270.12|272.52|270.12|272.12|269.72|0
1649437210000|2022-04-08 17:00:10|272.91|270.51|272.71|270.31|272.91|270.51|272.32|269.92|0
1649437220000|2022-04-08 17:00:20|273.11|270.71|273.11|270.71|273.11|270.71|272.91|270.51|0
1649437230000|2022-04-08 17:00:30|273.31|270.91|273.11|270.71|273.31|270.91|273.11|270.71|0
1649437240000|2022-04-08 17:00:40|272.91|270.51|273.11|270.71|273.11|270.71|272.71|270.31|0
1649437250000|2022-04-08 17:00:50|273.31|270.91|273.31|270.91|273.5|271.1|273.31|270.91|0
1649437260000|2022-04-08 17:01:00|273.11|270.71|274.1|271.7|274.1|271.7|273.11|270.71|0
1649437270000|2022-04-08 17:01:10|274.29|271.89|273.9|271.5|274.29|271.89|273.9|271.5|0
1649437280000|2022-04-08 17:01:20|274.1|271.7|274.29|271.89|274.4|272|274|271.6|0
1649437290000|2022-04-08 17:01:30|274.49|272.09|274.1|271.7|274.49|272.09|273.7|271.3|0
1649437300000|2022-04-08 17:01:40|274.29|271.89|274.49|272.09|274.69|272.29|274.29|271.89|0
1649437310000|2022-04-08 17:01:50|274.1|271.7|274.29|271.89|274.29|271.89|274.1|271.7|0
1649437320000|2022-04-08 17:02:00|274.1|271.7|274.29|271.89|274.29|271.89|274.1|271.7|0
1649437330000|2022-04-08 17:02:10|274.49|272.09|274.49|272.09|274.69|272.29|274.49|272.09|0
1649437340000|2022-04-08 17:02:20|274.29|271.89|274.29|271.89|274.29|271.89|274.29|271.89|0
1649437350000|2022-04-08 17:02:30|274.1|271.7|274.49|272.09|274.49|272.09|274.1|271.7|0
1649437360000|2022-04-08 17:02:40|274.69|272.29|275.48|273.08|275.48|273.08|274.69|272.29|0
1649437370000|2022-04-08 17:02:50|275.58|273.18|276.08|273.68|276.08|273.68|275.58|273.18|0
1649437380000|2022-04-08 17:03:00|275.28|272.88|276.27|273.87|276.27|273.87|275.28|272.88|0
1649437390000|2022-04-08 17:03:10|275.88|273.48|276.27|273.87|276.27|273.87|275.88|273.48|0
1649437400000|2022-04-08 17:03:20|275.88|273.48|275.48|273.08|275.88|273.48|275.48|273.08|0
1649437410000|2022-04-08 17:03:30|275.28|272.88|275.08|272.68|275.28|272.88|275.08|272.68|0
1649437420000|2022-04-08 17:03:40|274.89|272.49|274.69|272.29|275.08|272.68|274.69|272.29|0
1649437430000|2022-04-08 17:03:50|274.49|272.09|274.79|272.39|274.79|272.39|274.49|272.09|0
1649437440000|2022-04-08 17:04:00|274.89|272.49|275.28|272.88|275.28|272.88|274.89|272.49|0
1649437450000|2022-04-08 17:04:10|275.68|273.28|275.48|273.08|275.68|273.28|275.48|273.08|0
1649437460000|2022-04-08 17:04:20|275.28|272.88|274.89|272.49|275.39|272.99|274.89|272.49|0
1649437470000|2022-04-08 17:04:30|274.99|272.59|274.89|272.49|274.99|272.59|274.69|272.29|0
1649437480000|2022-04-08 17:04:40|274.69|272.29|274.69|272.29|274.69|272.29|274.59|272.19|0
1649437490000|2022-04-08 17:04:50|274.49|272.09|273.7|271.3|274.49|272.09|273.7|271.3|0
1649437500000|2022-04-08 17:05:00|274.09|271.69|274.49|272.09|274.49|272.09|274.09|271.69|0
1649437510000|2022-04-08 17:05:10|274.69|272.29|273.9|271.5|274.69|272.29|273.9|271.5|0
1649437520000|2022-04-08 17:05:20|274.29|271.89|274.59|272.19|274.59|272.19|274.29|271.89|0
1649437530000|2022-04-08 17:05:30|274.49|272.09|274.69|272.29|274.89|272.49|274.49|272.09|0
1649437540000|2022-04-08 17:05:40|274.49|272.09|274.59|272.19|274.69|272.29|274.49|272.09|0
1649437550000|2022-04-08 17:05:50|274.49|272.09|274.49|272.09|274.49|272.09|274.09|271.69|0
1649437560000|2022-04-08 17:06:00|274.89|272.49|275.28|272.88|275.28|272.88|274.89|272.49|0
1649437570000|2022-04-08 17:06:10|275.48|273.08|275.88|273.48|275.88|273.48|275.28|272.88|0
1649437580000|2022-04-08 17:06:20|275.68|273.28|275.68|273.28|275.68|273.28|275.68|273.28|0
1649437590000|2022-04-08 17:06:30|275.78|273.38|276.27|273.87|276.27|273.87|275.78|273.38|0
1649437600000|2022-04-08 17:06:40|276.07|273.67|276.38|273.98|276.38|273.98|276.07|273.67|0
1649437610000|2022-04-08 17:06:50|276.27|273.87|276.67|274.27|276.67|274.27|276.27|273.87|0
1649437620000|2022-04-08 17:07:00|276.27|273.87|276.27|273.87|276.47|274.07|276.07|273.67|0
1649437630000|2022-04-08 17:07:10|276.07|273.67|275.68|273.28|276.07|273.67|275.68|273.28|0
1649437640000|2022-04-08 17:07:20|275.88|273.48|275.68|273.28|275.88|273.48|275.68|273.28|0
1649437650000|2022-04-08 17:07:30|275.48|273.08|275.48|273.08|275.68|273.28|275.48|273.08|0
1649437660000|2022-04-08 17:07:40|275.38|272.98|275.08|272.68|275.38|272.98|275.08|272.68|0
1649437670000|2022-04-08 17:07:50|274.89|272.49|274.69|272.29|274.89|272.49|274.69|272.29|0
1649437680000|2022-04-08 17:08:00|274.88|272.48|274.69|272.29|275.08|272.68|274.69|272.29|0
1649437690000|2022-04-08 17:08:10|274.29|271.89|274.49|272.09|274.49|272.09|274.29|271.89|0
1649437700000|2022-04-08 17:08:20|274.99|272.59|275.68|273.28|275.68|273.28|274.99|272.59|0
1649437710000|2022-04-08 17:08:30|275.48|273.08|275.88|273.48|275.88|273.48|275.48|273.08|0
1649437720000|2022-04-08 17:08:40|275.68|273.28|275.28|272.88|275.68|273.28|275.28|272.88|0
1649437730000|2022-04-08 17:08:50|275.38|272.98|275.28|272.88|275.38|272.98|275.08|272.68|0
1649437740000|2022-04-08 17:09:00|275.08|272.68|274.49|272.09|275.08|272.68|274.49|272.09|0
1649437750000|2022-04-08 17:09:10|274.69|272.29|274.69|272.29|274.88|272.48|274.69|272.29|0
1649437760000|2022-04-08 17:09:20|274.88|272.48|274.69|272.29|274.88|272.48|274.69|272.29|0
1649437770000|2022-04-08 17:09:30|274.49|272.09|274.29|271.89|274.49|272.09|274.29|271.89|0
1649437780000|2022-04-08 17:09:40|274.09|271.69|274.09|271.69|274.2|271.8|274.09|271.69|0
1649437790000|2022-04-08 17:09:50|274.29|271.89|274.29|271.89|274.39|271.99|274.09|271.69|0
1649437800000|2022-04-08 17:10:00|273.89|271.49|274.09|271.69|274.09|271.69|273.89|271.49|0
1649437810000|2022-04-08 17:10:10|273.89|271.49|274.2|271.8|274.2|271.8|273.89|271.49|0
1649437820000|2022-04-08 17:10:20|274.59|272.19|274.49|272.09|274.69|272.29|274.49|272.09|0
1649437830000|2022-04-08 17:10:30|274.69|272.29|274.69|272.29|274.69|272.29|274.69|272.29|0
1649437840000|2022-04-08 17:10:40|274.49|272.09|274.69|272.29|274.69|272.29|274.29|271.89|0
1649437850000|2022-04-08 17:10:50|274.88|272.48|275.08|272.68|275.08|272.68|274.88|272.48|0
1649437860000|2022-04-08 17:11:00|274.69|272.29|274.88|272.48|274.88|272.48|274.49|272.09|0
1649437870000|2022-04-08 17:11:10|275.08|272.68|275.08|272.68|275.28|272.88|275.08|272.68|0
1649437880000|2022-04-08 17:11:20|275.28|272.88|276.07|273.67|276.07|273.67|275.28|272.88|0
1649437900000|2022-04-08 17:11:40|276.27|273.87|276.47|274.07|276.67|274.27|276.27|273.87|0
1649437910000|2022-04-08 17:11:50|276.87|274.47|276.87|274.47|276.87|274.47|276.67|274.27|0
1649437920000|2022-04-08 17:12:00|277.07|274.67|277.07|274.67|277.66|275.26|277.07|274.67|0
1649437930000|2022-04-08 17:12:10|276.87|274.47|276.87|274.47|277.07|274.67|276.77|274.37|0
1649437940000|2022-04-08 17:12:20|276.47|274.07|277.07|274.67|277.07|274.67|276.47|274.07|0
1649437960000|2022-04-08 17:12:40|276.87|274.47|276.87|274.47|277.06|274.66|276.67|274.27|0
1649437970000|2022-04-08 17:12:50|276.77|274.37|276.77|274.37|276.77|274.37|276.77|274.37|0
1649437980000|2022-04-08 17:13:00|277.26|274.86|277.26|274.86|277.37|274.97|277.26|274.86|0
1649437990000|2022-04-08 17:13:10|277.06|274.66|277.26|274.86|277.26|274.86|276.87|274.47|0
1649438000000|2022-04-08 17:13:20|277.46|275.06|278.06|275.66|278.06|275.66|277.26|274.86|0
1649438010000|2022-04-08 17:13:30|278.26|275.86|278.06|275.66|278.26|275.86|277.86|275.46|0
1649438020000|2022-04-08 17:13:40|278.26|275.86|277.86|275.46|278.26|275.86|277.86|275.46|0
1649438030000|2022-04-08 17:13:50|278.06|275.66|278.26|275.86|278.26|275.86|278.06|275.66|0
1649438040000|2022-04-08 17:14:00|278.06|275.66|278.06|275.66|278.26|275.86|278.06|275.66|0
1649438050000|2022-04-08 17:14:10|277.86|275.46|277.86|275.46|277.86|275.46|277.86|275.46|0
1649438060000|2022-04-08 17:14:20|277.76|275.36|277.66|275.26|277.76|275.36|277.66|275.26|0
1649438070000|2022-04-08 17:14:30|277.86|275.46|277.46|275.06|277.86|275.46|277.46|275.06|0
1649438080000|2022-04-08 17:14:40|277.66|275.26|278.06|275.66|278.26|275.86|277.66|275.26|0
1649438090000|2022-04-08 17:14:50|278.26|275.86|278.26|275.86|278.26|275.86|278.06|275.66|0
1649438100000|2022-04-08 17:15:00|278.06|275.66|278.26|275.86|278.36|275.96|278.06|275.66|0
1649438110000|2022-04-08 17:15:10|278.06|275.66|277.66|275.26|278.06|275.66|277.66|275.26|0
1649438120000|2022-04-08 17:15:20|277.86|275.46|278.26|275.86|278.26|275.86|277.86|275.46|0
1649438130000|2022-04-08 17:15:30|278.06|275.66|278.46|276.06|278.46|276.06|277.86|275.46|0
1649438140000|2022-04-08 17:15:40|278.66|276.26|278.66|276.26|278.66|276.26|278.46|276.06|0
1649438150000|2022-04-08 17:15:50|278.85|276.45|278.85|276.45|279.05|276.65|278.85|276.45|0
1649438160000|2022-04-08 17:16:00|279.05|276.65|279.05|276.65|279.05|276.65|279.05|276.65|0
1649438170000|2022-04-08 17:16:10|278.85|276.45|279.05|276.65|279.05|276.65|278.85|276.45|0
1649438180000|2022-04-08 17:16:20|278.85|276.45|278.66|276.26|278.85|276.45|278.66|276.26|0
1649438190000|2022-04-08 17:16:30|278.46|276.06|278.46|276.06|278.66|276.26|278.46|276.06|0
1649438200000|2022-04-08 17:16:40|278.66|276.26|279.05|276.65|279.05|276.65|278.66|276.26|0
1649438210000|2022-04-08 17:16:50|278.85|276.45|278.46|276.06|278.85|276.45|278.46|276.06|0
1649438220000|2022-04-08 17:17:00|278.65|276.25|278.65|276.25|278.65|276.25|278.46|276.06|0
1649438230000|2022-04-08 17:17:10|278.46|276.06|278.46|276.06|278.46|276.06|278.26|275.86|0
1649438240000|2022-04-08 17:17:20|278.65|276.25|278.46|276.06|278.65|276.25|278.46|276.06|0
1649438260000|2022-04-08 17:17:40|278.36|275.96|278.85|276.45|279.05|276.65|278.36|275.96|0
1649438270000|2022-04-08 17:17:50|278.65|276.25|278.65|276.25|278.65|276.25|278.46|276.06|0
1649438280000|2022-04-08 17:18:00|279.05|276.65|279.25|276.85|279.25|276.85|279.05|276.65|0
1649438290000|2022-04-08 17:18:10|278.85|276.45|279.05|276.65|279.05|276.65|278.85|276.45|0
1649438300000|2022-04-08 17:18:20|279.25|276.85|279.45|277.05|279.45|277.05|279.25|276.85|0
1649438310000|2022-04-08 17:18:30|279.25|276.85|279.45|277.05|279.45|277.05|279.25|276.85|0
1649438320000|2022-04-08 17:18:40|279.65|277.25|279.65|277.25|279.85|277.45|279.65|277.25|0
1649438330000|2022-04-08 17:18:50|279.85|277.45|279.65|277.25|279.85|277.45|279.65|277.25|0
1649438340000|2022-04-08 17:19:00|279.85|277.45|279.85|277.45|279.85|277.45|279.65|277.25|0
1649438350000|2022-04-08 17:19:10|279.65|277.25|279.05|276.65|279.65|277.25|279.05|276.65|0
1649438360000|2022-04-08 17:19:20|279.25|276.85|279.25|276.85|279.25|276.85|279.25|276.85|0
1649438370000|2022-04-08 17:19:30|278.96|276.56|278.65|276.25|278.96|276.56|278.65|276.25|0
1649438380000|2022-04-08 17:19:40|278.85|276.45|279.05|276.65|279.05|276.65|278.65|276.25|0
1649438390000|2022-04-08 17:19:50|278.85|276.45|279.45|277.05|279.45|277.05|278.85|276.45|0
1649438400000|2022-04-08 17:20:00|279.65|277.25|279.25|276.85|279.65|277.25|279.16|276.76|0
1649438410000|2022-04-08 17:20:10|278.96|276.56|279.25|276.85|279.25|276.85|278.96|276.56|0
1649438420000|2022-04-08 17:20:20|279.05|276.65|278.85|276.45|279.05|276.65|278.85|276.45|0
1649438430000|2022-04-08 17:20:30|278.65|276.25|278.06|275.66|278.65|276.25|278.06|275.66|0
1649438440000|2022-04-08 17:20:40|277.86|275.46|277.46|275.06|277.86|275.46|277.46|275.06|0
1649438450000|2022-04-08 17:20:50|277.66|275.26|277.46|275.06|277.66|275.26|277.46|275.06|0
1649438460000|2022-04-08 17:21:00|277.66|275.26|277.46|275.06|277.66|275.26|277.46|275.06|0
1649438470000|2022-04-08 17:21:10|277.26|274.86|277.46|275.06|277.66|275.26|277.26|274.86|0
1649438480000|2022-04-08 17:21:20|277.26|274.86|277.46|275.06|277.66|275.26|277.26|274.86|0
1649438490000|2022-04-08 17:21:30|277.26|274.86|277.06|274.66|277.26|274.86|277.06|274.66|0
1649438500000|2022-04-08 17:21:40|277.26|274.86|277.06|274.66|277.26|274.86|277.06|274.66|0
1649438510000|2022-04-08 17:21:50|277.26|274.86|277.06|274.66|277.26|274.86|277.06|274.66|0
1649438520000|2022-04-08 17:22:00|277.66|275.26|277.86|275.46|277.86|275.46|277.66|275.26|0
1649438530000|2022-04-08 17:22:10|277.26|274.86|276.86|274.46|277.26|274.86|276.86|274.46|0
1649438540000|2022-04-08 17:22:20|277.26|274.86|277.26|274.86|277.46|275.06|277.26|274.86|0
1649438560000|2022-04-08 17:22:40|277.06|274.66|277.26|274.86|277.26|274.86|276.86|274.46|0
1649438570000|2022-04-08 17:22:50|277.06|274.66|277.26|274.86|277.26|274.86|277.06|274.66|0
1649438580000|2022-04-08 17:23:00|277.46|275.06|277.66|275.26|278.06|275.66|277.46|275.06|0
1649438590000|2022-04-08 17:23:10|277.26|274.86|276.86|274.46|277.26|274.86|276.86|274.46|0
1649438600000|2022-04-08 17:23:20|276.97|274.57|277.46|275.06|277.46|275.06|276.97|274.57|0
1649438610000|2022-04-08 17:23:30|277.26|274.86|276.86|274.46|277.46|275.06|276.86|274.46|0
1649438630000|2022-04-08 17:23:50|277.06|274.66|277.66|275.26|277.66|275.26|277.06|274.66|0
1649438640000|2022-04-08 17:24:00|277.86|275.46|277.46|275.06|277.86|275.46|277.46|275.06|0
1649438650000|2022-04-08 17:24:10|277.66|275.26|277.46|275.06|277.66|275.26|277.46|275.06|0
1649438660000|2022-04-08 17:24:20|277.66|275.26|277.86|275.46|277.86|275.46|277.66|275.26|0
1649438670000|2022-04-08 17:24:30|278.25|275.85|278.45|276.05|278.45|276.05|278.16|275.76|0
1649438680000|2022-04-08 17:24:40|278.25|275.85|278.25|275.85|278.25|275.85|278.25|275.85|0
1649438690000|2022-04-08 17:24:50|277.86|275.46|277.86|275.46|277.86|275.46|277.86|275.46|0
1649438700000|2022-04-08 17:25:00|278.25|275.85|278.65|276.25|278.85|276.45|278.25|275.85|0
1649438710000|2022-04-08 17:25:10|278.45|276.05|278.65|276.25|278.65|276.25|278.45|276.05|0
1649438720000|2022-04-08 17:25:20|278.85|276.45|278.65|276.25|278.85|276.45|278.65|276.25|0
1649438730000|2022-04-08 17:25:30|279.05|276.65|279.45|277.05|279.65|277.25|279.05|276.65|0
1649438740000|2022-04-08 17:25:40|279.65|277.25|279.65|277.25|279.65|277.25|279.45|277.05|0
1649438750000|2022-04-08 17:25:50|279.45|277.05|279.05|276.65|279.45|277.05|279.05|276.65|0
1649438760000|2022-04-08 17:26:00|279.35|276.95|279.65|277.25|279.65|277.25|279.25|276.85|0
1649438770000|2022-04-08 17:26:10|280.05|277.65|280.05|277.65|280.05|277.65|280.05|277.65|0
1649438780000|2022-04-08 17:26:20|279.85|277.45|280.05|277.65|280.05|277.65|279.85|277.45|0
1649438790000|2022-04-08 17:26:30|280.25|277.85|279.85|277.45|280.25|277.85|279.85|277.45|0
1649438800000|2022-04-08 17:26:40|279.65|277.25|279.25|276.85|279.65|277.25|279.25|276.85|0
1649438810000|2022-04-08 17:26:50|279.45|277.05|279.85|277.45|280.05|277.65|279.45|277.05|0
1649438820000|2022-04-08 17:27:00|280.05|277.65|280.05|277.65|280.05|277.65|280.05|277.65|0
1649438830000|2022-04-08 17:27:10|280.15|277.75|280.05|277.65|280.15|277.75|280.05|277.65|0
1649438840000|2022-04-08 17:27:20|280.25|277.85|279.85|277.45|280.25|277.85|279.85|277.45|0
1649438850000|2022-04-08 17:27:30|279.65|277.25|279.45|277.05|279.65|277.25|279.45|277.05|0
1649438860000|2022-04-08 17:27:40|279.65|277.25|279.45|277.05|279.65|277.25|279.45|277.05|0
1649438870000|2022-04-08 17:27:50|279.65|277.25|279.55|277.15|279.65|277.25|279.45|277.05|0
1649438880000|2022-04-08 17:28:00|279.05|276.65|279.05|276.65|279.25|276.85|279.05|276.65|0
1649438890000|2022-04-08 17:28:10|278.65|276.25|279.25|276.85|279.25|276.85|278.65|276.25|0
1649438900000|2022-04-08 17:28:20|279.05|276.65|279.65|277.25|279.65|277.25|279.05|276.65|0
1649438910000|2022-04-08 17:28:30|279.55|277.15|279.65|277.25|279.85|277.45|279.45|277.05|0
1649438920000|2022-04-08 17:28:40|279.45|277.05|279.95|277.55|279.95|277.55|279.45|277.05|0
1649438930000|2022-04-08 17:28:50|279.85|277.45|279.65|277.25|279.85|277.45|279.65|277.25|0
1649438940000|2022-04-08 17:29:00|279.45|277.05|279.25|276.85|279.65|277.25|279.25|276.85|0
1649438950000|2022-04-08 17:29:10|279.05|276.65|278.85|276.45|279.05|276.65|278.85|276.45|0
1649438960000|2022-04-08 17:29:20|278.95|276.55|278.85|276.45|278.95|276.55|278.65|276.25|0
1649438970000|2022-04-08 17:29:30|278.65|276.25|279.05|276.65|279.25|276.85|278.65|276.25|0
1649438980000|2022-04-08 17:29:40|279.25|276.85|279.85|277.45|279.85|277.45|279.25|276.85|0
1649438990000|2022-04-08 17:29:50|279.75|277.35|280.05|277.65|280.05|277.65|279.65|277.25|0
1649439000000|2022-04-08 17:30:00|279.85|277.45|279.85|277.45|279.85|277.45|279.65|277.25|0
1649439010000|2022-04-08 17:30:10|279.65|277.25|279.65|277.25|279.65|277.25|279.65|277.25|0
1649439020000|2022-04-08 17:30:20|279.85|277.45|279.65|277.25|279.85|277.45|279.65|277.25|0
1649439030000|2022-04-08 17:30:30|279.85|277.45|279.85|277.45|280.05|277.65|279.85|277.45|0
1649439040000|2022-04-08 17:30:40|280.05|277.65|280.05|277.65|280.05|277.65|279.85|277.45|0
1649439050000|2022-04-08 17:30:50|279.85|277.45|280.05|277.65|280.05|277.65|279.85|277.45|0
1649439060000|2022-04-08 17:31:00|280.25|277.85|280.44|278.04|280.44|278.04|280.05|277.65|0
1649439070000|2022-04-08 17:31:10|280.64|278.24|280.44|278.04|280.64|278.24|280.44|278.04|0
1649439080000|2022-04-08 17:31:20|280.64|278.24|280.44|278.04|280.64|278.24|280.44|278.04|0
1649439090000|2022-04-08 17:31:30|280.25|277.85|279.65|277.25|280.25|277.85|279.65|277.25|0
1649439100000|2022-04-08 17:31:40|279.85|277.45|279.65|277.25|279.85|277.45|279.65|277.25|0
1649439110000|2022-04-08 17:31:50|279.95|277.55|279.85|277.45|279.95|277.55|279.85|277.45|0
1649439120000|2022-04-08 17:32:00|280.15|277.75|280.44|278.04|280.44|278.04|280.15|277.75|0
1649439130000|2022-04-08 17:32:10|280.64|278.24|281.24|278.84|281.44|279.04|280.64|278.24|0
1649439140000|2022-04-08 17:32:20|281.44|279.04|281.44|279.04|281.44|279.04|281.24|278.84|0
1649439150000|2022-04-08 17:32:30|281.24|278.84|281.04|278.64|281.24|278.84|281.04|278.64|0
1649439160000|2022-04-08 17:32:40|281.15|278.75|281.04|278.64|281.24|278.84|281.04|278.64|0
1649439170000|2022-04-08 17:32:50|281.15|278.75|281.24|278.84|281.24|278.84|281.15|278.75|0
1649439180000|2022-04-08 17:33:00|281.04|278.64|281.35|278.95|281.35|278.95|281.04|278.64|0
1649439190000|2022-04-08 17:33:10|281.24|278.84|281.04|278.64|281.24|278.84|280.95|278.55|0
1649439210000|2022-04-08 17:33:30|280.84|278.44|280.84|278.44|281.04|278.64|280.84|278.44|0
1649439220000|2022-04-08 17:33:40|281.04|278.64|281.04|278.64|281.15|278.75|281.04|278.64|0
1649439230000|2022-04-08 17:33:50|281.24|278.84|281.24|278.84|281.24|278.84|281.24|278.84|0
1649439240000|2022-04-08 17:34:00|280.84|278.44|281.04|278.64|281.04|278.64|280.84|278.44|0
1649439250000|2022-04-08 17:34:10|281.24|278.84|281.24|278.84|281.24|278.84|281.24|278.84|0
1649439260000|2022-04-08 17:34:20|281.44|279.04|281.44|279.04|281.44|279.04|281.44|279.04|0
1649439280000|2022-04-08 17:34:40|281.24|278.84|281.24|278.84|281.24|278.84|281.24|278.84|0
1649439290000|2022-04-08 17:34:50|281.44|279.04|282.24|279.84|282.24|279.84|281.44|279.04|0
1649439300000|2022-04-08 17:35:00|282.44|280.04|282.44|280.04|282.44|280.04|282.44|280.04|0
1649439310000|2022-04-08 17:35:10|282.24|279.84|282.24|279.84|282.24|279.84|282.04|279.64|0
1649439320000|2022-04-08 17:35:20|282.44|280.04|282.24|279.84|282.44|280.04|282.24|279.84|0
1649439330000|2022-04-08 17:35:30|282.44|280.04|282.44|280.04|282.44|280.04|282.04|279.64|0
1649439350000|2022-04-08 17:35:50|282.24|279.84|282.04|279.64|282.24|279.84|282.04|279.64|0
1649439360000|2022-04-08 17:36:00|281.84|279.44|281.04|278.64|281.84|279.44|281.04|278.64|0
1649439370000|2022-04-08 17:36:10|281.44|279.04|281.24|278.84|281.44|279.04|281.24|278.84|0
1649439380000|2022-04-08 17:36:20|281.04|278.64|280.44|278.04|281.04|278.64|280.44|278.04|0
1649439390000|2022-04-08 17:36:30|280.24|277.84|280.24|277.84|280.24|277.84|280.04|277.64|0
1649439400000|2022-04-08 17:36:40|280.64|278.24|281.24|278.84|281.24|278.84|280.64|278.24|0
1649439410000|2022-04-08 17:36:50|281.84|279.44|281.84|279.44|281.84|279.44|281.84|279.44|0
1649439420000|2022-04-08 17:37:00|281.64|279.24|282.04|279.64|282.04|279.64|281.64|279.24|0
1649439430000|2022-04-08 17:37:10|281.84|279.44|281.84|279.44|282.04|279.64|281.64|279.24|0
1649439440000|2022-04-08 17:37:20|281.64|279.24|282.04|279.64|282.04|279.64|281.64|279.24|0
1649439450000|2022-04-08 17:37:30|281.84|279.44|281.84|279.44|282.04|279.64|281.84|279.44|0
1649439460000|2022-04-08 17:37:40|281.64|279.24|281.04|278.64|281.64|279.24|281.04|278.64|0
1649439470000|2022-04-08 17:37:50|281.24|278.84|280.84|278.44|281.24|278.84|280.84|278.44|0
1649439480000|2022-04-08 17:38:00|280.75|278.35|280.84|278.44|281.24|278.84|280.64|278.24|0
1649439490000|2022-04-08 17:38:10|281.04|278.64|280.84|278.44|281.24|278.84|280.84|278.44|0
1649439500000|2022-04-08 17:38:20|281.04|278.64|281.04|278.64|281.04|278.64|280.84|278.44|0
1649439510000|2022-04-08 17:38:30|280.84|278.44|281.04|278.64|281.04|278.64|280.84|278.44|0
1649439520000|2022-04-08 17:38:40|280.84|278.44|281.64|279.24|281.64|279.24|280.84|278.44|0
1649439530000|2022-04-08 17:38:50|281.84|279.44|281.44|279.04|281.84|279.44|281.24|278.84|0
1649439540000|2022-04-08 17:39:00|281.24|278.84|281.44|279.04|281.75|279.35|281.24|278.84|0
1649439550000|2022-04-08 17:39:10|281.64|279.24|281.44|279.04|281.64|279.24|281.44|279.04|0
1649439560000|2022-04-08 17:39:20|281.64|279.24|281.44|279.04|281.64|279.24|281.44|279.04|0
1649439570000|2022-04-08 17:39:30|281.24|278.84|280.95|278.55|281.24|278.84|280.95|278.55|0
1649439580000|2022-04-08 17:39:40|281.04|278.64|281.64|279.24|281.84|279.44|281.04|278.64|0
1649439590000|2022-04-08 17:39:50|281.75|279.35|281.64|279.24|281.84|279.44|281.64|279.24|0
1649439600000|2022-04-08 17:40:00|281.84|279.44|281.84|279.44|281.84|279.44|281.64|279.24|0
1649439610000|2022-04-08 17:40:10|281.64|279.24|281.84|279.44|281.84|279.44|281.64|279.24|0
1649439620000|2022-04-08 17:40:20|282.04|279.64|281.95|279.55|282.04|279.64|281.84|279.44|0
1649439630000|2022-04-08 17:40:30|282.04|279.64|281.44|279.04|282.24|279.84|281.44|279.04|0
1649439640000|2022-04-08 17:40:40|281.04|278.64|281.04|278.64|281.24|278.84|281.04|278.64|0
1649439650000|2022-04-08 17:40:50|280.84|278.44|281.24|278.84|281.24|278.84|280.84|278.44|0
1649439660000|2022-04-08 17:41:00|281.54|279.14|281.84|279.44|281.84|279.44|281.44|279.04|0
1649439670000|2022-04-08 17:41:10|282.04|279.64|282.24|279.84|282.24|279.84|282.04|279.64|0
1649439680000|2022-04-08 17:41:20|282.04|279.64|281.64|279.24|282.04|279.64|281.64|279.24|0
1649439690000|2022-04-08 17:41:30|282.04|279.64|282.04|279.64|282.24|279.84|282.04|279.64|0
1649439700000|2022-04-08 17:41:40|281.64|279.24|281.84|279.44|281.84|279.44|281.64|279.24|0
1649439710000|2022-04-08 17:41:50|281.64|279.24|281.64|279.24|281.84|279.44|281.64|279.24|0
1649439720000|2022-04-08 17:42:00|281.84|279.44|281.64|279.24|281.84|279.44|281.64|279.24|0
1649439730000|2022-04-08 17:42:10|281.74|279.34|282.04|279.64|282.04|279.64|281.64|279.24|0
1649439740000|2022-04-08 17:42:20|281.84|279.44|282.44|280.04|282.44|280.04|281.84|279.44|0
1649439750000|2022-04-08 17:42:30|282.24|279.84|282.24|279.84|282.44|280.04|282.24|279.84|0
1649439760000|2022-04-08 17:42:40|282.35|279.95|282.24|279.84|282.44|280.04|282.24|279.84|0
1649439770000|2022-04-08 17:42:50|281.84|279.44|281.84|279.44|281.84|279.44|281.84|279.44|0
1649439780000|2022-04-08 17:43:00|282.04|279.64|283.44|281.04|283.44|281.04|282.04|279.64|0
1649439790000|2022-04-08 17:43:10|282.84|280.44|282.04|279.64|282.84|280.44|282.04|279.64|0
1649439800000|2022-04-08 17:43:20|282.24|279.84|282.04|279.64|282.44|280.04|282.04|279.64|0
1649439810000|2022-04-08 17:43:30|281.84|279.44|281.44|279.04|281.84|279.44|281.44|279.04|0
1649439820000|2022-04-08 17:43:40|281.24|278.84|281.04|278.64|281.24|278.84|281.04|278.64|0
1649439830000|2022-04-08 17:43:50|280.84|278.44|281.04|278.64|281.04|278.64|280.84|278.44|0
1649439840000|2022-04-08 17:44:00|280.84|278.44|280.84|278.44|280.84|278.44|280.84|278.44|0
1649439850000|2022-04-08 17:44:10|281.04|278.64|281.04|278.64|281.04|278.64|280.94|278.54|0
1649439860000|2022-04-08 17:44:20|281.24|278.84|281.44|279.04|281.44|279.04|281.24|278.84|0
1649439870000|2022-04-08 17:44:30|281.64|279.24|281.44|279.04|281.64|279.24|281.44|279.04|0
1649439880000|2022-04-08 17:44:40|281.24|278.84|281.64|279.24|281.84|279.44|281.24|278.84|0
1649439890000|2022-04-08 17:44:50|281.44|279.04|281.44|279.04|281.44|279.04|281.44|279.04|0
1649439900000|2022-04-08 17:45:00|281.64|279.24|282.84|280.44|282.84|280.44|281.64|279.24|0
1649439910000|2022-04-08 17:45:10|282.64|280.24|282.84|280.44|282.84|280.44|282.64|280.24|0
1649439920000|2022-04-08 17:45:20|283.64|281.24|283.24|280.84|283.64|281.24|283.24|280.84|0
1649439930000|2022-04-08 17:45:30|283.44|281.04|283.24|280.84|283.44|281.04|283.24|280.84|0
1649439940000|2022-04-08 17:45:40|282.84|280.44|282.24|279.84|282.84|280.44|282.04|279.64|0
1649439950000|2022-04-08 17:45:50|282.04|279.64|282.44|280.04|282.44|280.04|282.04|279.64|0
1649439960000|2022-04-08 17:46:00|282.84|280.44|283.44|281.04|283.44|281.04|282.84|280.44|0
1649439970000|2022-04-08 17:46:10|283.24|280.84|284.05|281.65|284.05|281.65|283.24|280.84|0
1649439980000|2022-04-08 17:46:20|284.25|281.85|284.25|281.85|284.45|282.05|284.25|281.85|0
1649439990000|2022-04-08 17:46:30|284.05|281.65|283.64|281.24|284.05|281.65|283.64|281.24|0
1649440000000|2022-04-08 17:46:40|283.44|281.04|283.64|281.24|283.64|281.24|283.44|281.04|0
1649440010000|2022-04-08 17:46:50|283.75|281.35|283.84|281.44|283.84|281.44|283.64|281.24|0
1649440020000|2022-04-08 17:47:00|283.64|281.24|283.64|281.24|283.84|281.44|283.64|281.24|0
1649440030000|2022-04-08 17:47:10|283.84|281.44|284.25|281.85|284.25|281.85|283.64|281.24|0
1649440040000|2022-04-08 17:47:20|284.05|281.65|283.84|281.44|284.05|281.65|283.84|281.44|0
1649440050000|2022-04-08 17:47:30|284.25|281.85|284.04|281.64|284.25|281.85|283.84|281.44|0
1649440060000|2022-04-08 17:47:40|283.84|281.44|284.04|281.64|284.04|281.64|283.84|281.44|0
1649440070000|2022-04-08 17:47:50|283.84|281.44|283.64|281.24|284.04|281.64|283.64|281.24|0
1649440080000|2022-04-08 17:48:00|283.84|281.44|283.84|281.44|283.84|281.44|283.64|281.24|0
1649440090000|2022-04-08 17:48:10|283.75|281.35|284.04|281.64|284.04|281.64|283.44|281.04|0
1649440100000|2022-04-08 17:48:20|284.65|282.25|284.25|281.85|284.65|282.25|284.25|281.85|0
1649440110000|2022-04-08 17:48:30|284.45|282.05|284.25|281.85|284.45|282.05|284.25|281.85|0
1649440120000|2022-04-08 17:48:40|284.45|282.05|284.45|282.05|284.45|282.05|284.25|281.85|0
1649440140000|2022-04-08 17:49:00|284.25|281.85|283.64|281.24|284.25|281.85|283.64|281.24|0
1649440150000|2022-04-08 17:49:10|283.44|281.04|283.44|281.04|283.44|281.04|283.24|280.84|0
1649440160000|2022-04-08 17:49:20|283.24|280.84|283.75|281.35|283.75|281.35|283.24|280.84|0
1649440170000|2022-04-08 17:49:30|283.44|281.04|283.24|280.84|283.44|281.04|283.24|280.84|0
1649440180000|2022-04-08 17:49:40|283.44|281.04|283.64|281.24|283.84|281.44|283.44|281.04|0
1649440190000|2022-04-08 17:49:50|283.75|281.35|284.04|281.64|284.04|281.64|283.75|281.35|0
1649440200000|2022-04-08 17:50:00|284.45|282.05|284.85|282.45|284.85|282.45|284.45|282.05|0
1649440210000|2022-04-08 17:50:10|284.65|282.25|284.65|282.25|284.85|282.45|284.65|282.25|0
1649440220000|2022-04-08 17:50:20|284.85|282.45|284.65|282.25|284.85|282.45|284.45|282.05|0
1649440230000|2022-04-08 17:50:30|284.75|282.35|284.75|282.35|284.85|282.45|284.65|282.25|0
1649440240000|2022-04-08 17:50:40|284.85|282.45|284.45|282.05|284.85|282.45|284.45|282.05|0
1649440250000|2022-04-08 17:50:50|284.24|281.84|284.45|282.05|284.45|282.05|284.24|281.84|0
1649440260000|2022-04-08 17:51:00|284.65|282.25|284.85|282.45|284.85|282.45|284.45|282.05|0
1649440270000|2022-04-08 17:51:10|284.65|282.25|284.45|282.05|284.65|282.25|284.45|282.05|0
1649440280000|2022-04-08 17:51:20|284.04|281.64|283.84|281.44|284.04|281.64|283.84|281.44|0
1649440290000|2022-04-08 17:51:30|283.64|281.24|283.24|280.84|283.64|281.24|283.24|280.84|0
1649440300000|2022-04-08 17:51:40|283.44|281.04|283.44|281.04|283.44|281.04|283.24|280.84|0
1649440310000|2022-04-08 17:51:50|283.24|280.84|283.04|280.64|283.24|280.84|283.04|280.64|0
1649440320000|2022-04-08 17:52:00|283.64|281.24|282.84|280.44|283.84|281.44|282.84|280.44|0
1649440330000|2022-04-08 17:52:10|282.64|280.24|282.24|279.84|282.64|280.24|282.04|279.64|0
1649440340000|2022-04-08 17:52:20|282.04|279.64|282.44|280.04|282.44|280.04|282.04|279.64|0
1649440350000|2022-04-08 17:52:30|282.84|280.44|282.64|280.24|282.84|280.44|282.64|280.24|0
1649440360000|2022-04-08 17:52:40|282.84|280.44|282.44|280.04|282.84|280.44|282.44|280.04|0
1649440370000|2022-04-08 17:52:50|282.64|280.24|282.84|280.44|282.84|280.44|282.64|280.24|0
1649440380000|2022-04-08 17:53:00|282.44|280.04|282.24|279.84|282.64|280.24|282.24|279.84|0
1649440390000|2022-04-08 17:53:10|282.44|280.04|282.64|280.24|282.64|280.24|282.44|280.04|0
1649440400000|2022-04-08 17:53:20|282.44|280.04|282.64|280.24|282.64|280.24|282.44|280.04|0
1649440410000|2022-04-08 17:53:30|282.84|280.44|282.64|280.24|282.84|280.44|282.64|280.24|0
1649440420000|2022-04-08 17:53:40|282.34|279.94|282.44|280.04|282.44|280.04|282.24|279.84|0
1649440430000|2022-04-08 17:53:50|282.24|279.84|282.24|279.84|282.44|280.04|282.24|279.84|0
1649440440000|2022-04-08 17:54:00|282.64|280.24|282.64|280.24|282.64|280.24|282.24|279.84|0
1649440450000|2022-04-08 17:54:10|282.44|280.04|282.24|279.84|282.44|280.04|281.84|279.44|0
1649440470000|2022-04-08 17:54:30|282.44|280.04|282.24|279.84|282.44|280.04|282.04|279.64|0
1649440480000|2022-04-08 17:54:40|282.44|280.04|282.54|280.14|282.54|280.14|282.44|280.04|0
1649440490000|2022-04-08 17:54:50|282.64|280.24|283.04|280.64|283.04|280.64|282.64|280.24|0
1649440500000|2022-04-08 17:55:00|283.24|280.84|283.44|281.04|283.64|281.24|283.24|280.84|0
1649440510000|2022-04-08 17:55:10|283.64|281.24|283.64|281.24|283.84|281.44|283.44|281.04|0
1649440520000|2022-04-08 17:55:20|283.44|281.04|283.44|281.04|283.64|281.24|283.44|281.04|0
1649440530000|2022-04-08 17:55:30|283.04|280.64|283.04|280.64|283.14|280.74|283.04|280.64|0
1649440540000|2022-04-08 17:55:40|282.84|280.44|282.54|280.14|282.84|280.44|282.54|280.14|0
1649440550000|2022-04-08 17:55:50|282.44|280.04|283.04|280.64|283.04|280.64|282.44|280.04|0
1649440560000|2022-04-08 17:56:00|283.24|280.84|282.84|280.44|283.24|280.84|282.84|280.44|0
1649440570000|2022-04-08 17:56:10|283.04|280.64|283.44|281.04|283.44|281.04|283.04|280.64|0
1649440580000|2022-04-08 17:56:20|283.24|280.84|283.44|281.04|283.64|281.24|283.24|280.84|0
1649440590000|2022-04-08 17:56:30|283.24|280.84|283.24|280.84|283.24|280.84|283.04|280.64|0
1649440600000|2022-04-08 17:56:40|283.14|280.74|283.04|280.64|283.24|280.84|283.04|280.64|0
1649440610000|2022-04-08 17:56:50|282.84|280.44|282.84|280.44|282.84|280.44|282.84|280.44|0
1649440620000|2022-04-08 17:57:00|282.94|280.54|282.44|280.04|282.94|280.54|282.44|280.04|0
1649440630000|2022-04-08 17:57:10|282.84|280.44|282.84|280.44|282.84|280.44|282.84|280.44|0
1649440640000|2022-04-08 17:57:20|282.64|280.24|283.14|280.74|283.24|280.84|282.64|280.24|0
1649440650000|2022-04-08 17:57:30|283.24|280.84|282.84|280.44|283.24|280.84|282.84|280.44|0
1649440660000|2022-04-08 17:57:40|283.04|280.64|283.04|280.64|283.04|280.64|283.04|280.64|0
1649440670000|2022-04-08 17:57:50|283.24|280.84|282.84|280.44|283.24|280.84|282.84|280.44|0
1649440680000|2022-04-08 17:58:00|283.04|280.64|283.64|281.24|283.74|281.34|283.04|280.64|0
1649440690000|2022-04-08 17:58:10|283.44|281.04|283.44|281.04|283.64|281.24|283.44|281.04|0
1649440700000|2022-04-08 17:58:20|283.24|280.84|283.04|280.64|283.24|280.84|283.04|280.64|0
1649440710000|2022-04-08 17:58:30|283.24|280.84|283.34|280.94|283.44|281.04|283.24|280.84|0
1649440720000|2022-04-08 17:58:40|283.04|280.64|282.84|280.44|283.04|280.64|282.84|280.44|0
1649440730000|2022-04-08 17:58:50|283.04|280.64|283.04|280.64|283.04|280.64|282.84|280.44|0
1649440740000|2022-04-08 17:59:00|282.84|280.44|282.44|280.04|282.84|280.44|282.44|280.04|0
1649440750000|2022-04-08 17:59:10|282.64|280.24|282.44|280.04|282.84|280.44|282.44|280.04|0
1649440760000|2022-04-08 17:59:20|282.64|280.24|282.84|280.44|282.84|280.44|282.64|280.24|0
1649440770000|2022-04-08 17:59:30|282.64|280.24|282.64|280.24|282.84|280.44|282.64|280.24|0
1649440780000|2022-04-08 17:59:40|282.43|280.03|282.43|280.03|282.43|280.03|282.23|279.83|0
1649440790000|2022-04-08 17:59:50|282.23|279.83|282.43|280.03|282.43|280.03|282.23|279.83|0
1649440800000|2022-04-08 18:00:00|282.84|280.44|283.44|281.04|283.44|281.04|282.84|280.44|0
1649440810000|2022-04-08 18:00:10|283.54|281.14|284.04|281.64|284.04|281.64|283.54|281.14|0
1649440820000|2022-04-08 18:00:20|284.24|281.84|283.94|281.54|284.24|281.84|283.84|281.44|0
1649440830000|2022-04-08 18:00:30|283.24|280.84|283.44|281.04|283.44|281.04|283.24|280.84|0
1649440840000|2022-04-08 18:00:40|282.43|280.03|282.34|279.94|282.43|280.03|282.23|279.83|0
1649440850000|2022-04-08 18:00:50|282.23|279.83|282.03|279.63|282.23|279.83|282.03|279.63|0
1649440860000|2022-04-08 18:01:00|281.43|279.03|281.03|278.63|281.43|279.03|281.03|278.63|0
1649440870000|2022-04-08 18:01:10|281.23|278.83|281.43|279.03|281.43|279.03|281.23|278.83|0
1649440880000|2022-04-08 18:01:20|281.63|279.23|281.63|279.23|281.83|279.43|281.63|279.23|0
1649440890000|2022-04-08 18:01:30|281.43|279.03|281.23|278.83|281.43|279.03|281.03|278.63|0
1649440900000|2022-04-08 18:01:40|281.43|279.03|281.43|279.03|281.43|279.03|281.23|278.83|0
1649440910000|2022-04-08 18:01:50|281.74|279.34|281.83|279.43|281.83|279.43|281.74|279.34|0
1649440920000|2022-04-08 18:02:00|282.43|280.03|283.44|281.04|283.44|281.04|282.43|280.03|0
1649440930000|2022-04-08 18:02:10|283.24|280.84|283.44|281.04|283.44|281.04|283.24|280.84|0
1649440940000|2022-04-08 18:02:20|283.24|280.84|283.04|280.64|283.24|280.84|283.04|280.64|0
1649440950000|2022-04-08 18:02:30|283.64|281.24|285.04|282.64|285.04|282.64|283.64|281.24|0
1649440960000|2022-04-08 18:02:40|284.84|282.44|284.84|282.44|284.84|282.44|284.84|282.44|0
1649440970000|2022-04-08 18:02:50|284.64|282.24|285.04|282.64|285.04|282.64|284.64|282.24|0
1649440980000|2022-04-08 18:03:00|284.64|282.24|284.24|281.84|284.64|282.24|284.04|281.64|0
1649440990000|2022-04-08 18:03:10|284.75|282.35|284.34|281.94|284.84|282.44|284.34|281.94|0
1649441000000|2022-04-08 18:03:20|284.44|282.04|284.04|281.64|284.64|282.24|284.04|281.64|0
1649441010000|2022-04-08 18:03:30|283.64|281.24|283.64|281.24|283.64|281.24|283.64|281.24|0
1649441020000|2022-04-08 18:03:40|283.44|281.04|283.34|280.94|283.44|281.04|283.34|280.94|0
1649441030000|2022-04-08 18:03:50|283.44|281.04|283.44|281.04|283.44|281.04|283.24|280.84|0
1649441040000|2022-04-08 18:04:00|283.64|281.24|284.24|281.84|284.34|281.94|283.64|281.24|0
1649441050000|2022-04-08 18:04:10|284.44|282.04|284.84|282.44|284.84|282.44|284.44|282.04|0
1649441060000|2022-04-08 18:04:20|284.64|282.24|284.24|281.84|284.84|282.44|284.24|281.84|0
1649441070000|2022-04-08 18:04:30|284.44|282.04|284.34|281.94|284.44|282.04|284.34|281.94|0
1649441080000|2022-04-08 18:04:40|284.64|282.24|284.24|281.84|284.64|282.24|284.24|281.84|0
1649441090000|2022-04-08 18:04:50|284.44|282.04|284.64|282.24|284.64|282.24|284.44|282.04|0
1649441100000|2022-04-08 18:05:00|284.44|282.04|284.84|282.44|285.04|282.64|284.44|282.04|0
1649441110000|2022-04-08 18:05:10|285.04|282.64|285.04|282.64|285.24|282.84|285.04|282.64|0
1649441130000|2022-04-08 18:05:30|285.24|282.84|285.04|282.64|285.24|282.84|285.04|282.64|0
1649441140000|2022-04-08 18:05:40|285.24|282.84|284.84|282.44|285.24|282.84|284.84|282.44|0
1649441150000|2022-04-08 18:05:50|284.64|282.24|284.64|282.24|284.64|282.24|284.64|282.24|0
1649441160000|2022-04-08 18:06:00|284.84|282.44|284.44|282.04|284.84|282.44|284.44|282.04|0
1649441170000|2022-04-08 18:06:10|284.24|281.84|284.64|282.24|284.64|282.24|284.24|281.84|0
1649441180000|2022-04-08 18:06:20|285.04|282.64|285.24|282.84|285.24|282.84|285.04|282.64|0
1649441190000|2022-04-08 18:06:30|285.04|282.64|284.84|282.44|285.04|282.64|284.84|282.44|0
1649441200000|2022-04-08 18:06:40|284.64|282.24|284.24|281.84|284.64|282.24|284.24|281.84|0
1649441210000|2022-04-08 18:06:50|284.04|281.64|284.24|281.84|284.44|282.04|284.04|281.64|0
1649441220000|2022-04-08 18:07:00|284.44|282.04|284.04|281.64|284.44|282.04|284.04|281.64|0
1649441230000|2022-04-08 18:07:10|283.84|281.44|283.64|281.24|283.84|281.44|283.64|281.24|0
1649441240000|2022-04-08 18:07:20|283.43|281.03|283.03|280.63|283.43|281.03|283.03|280.63|0
1649441250000|2022-04-08 18:07:30|282.83|280.43|283.23|280.83|283.23|280.83|282.83|280.43|0
1649441260000|2022-04-08 18:07:40|283.03|280.63|282.43|280.03|283.03|280.63|282.43|280.03|0
1649441270000|2022-04-08 18:07:50|282.54|280.14|282.43|280.03|282.54|280.14|282.43|280.03|0
1649441280000|2022-04-08 18:08:00|282.83|280.43|282.83|280.43|283.03|280.63|282.83|280.43|0
1649441290000|2022-04-08 18:08:10|282.63|280.23|282.43|280.03|282.63|280.23|282.43|280.03|0
1649441300000|2022-04-08 18:08:20|282.63|280.23|282.43|280.03|282.63|280.23|282.43|280.03|0
1649441310000|2022-04-08 18:08:30|282.23|279.83|282.03|279.63|282.23|279.83|281.83|279.43|0
1649441320000|2022-04-08 18:08:40|282.23|279.83|282.23|279.83|282.23|279.83|282.23|279.83|0
1649441330000|2022-04-08 18:08:50|282.43|280.03|282.43|280.03|282.43|280.03|282.34|279.94|0
1649441340000|2022-04-08 18:09:00|282.23|279.83|281.83|279.43|282.23|279.83|281.83|279.43|0
1649441350000|2022-04-08 18:09:10|281.93|279.53|282.23|279.83|282.34|279.94|281.93|279.53|0
1649441360000|2022-04-08 18:09:20|281.83|279.43|281.83|279.43|282.03|279.63|281.83|279.43|0
1649441370000|2022-04-08 18:09:30|282.03|279.63|282.23|279.83|282.43|280.03|282.03|279.63|0
1649441380000|2022-04-08 18:09:40|282.43|280.03|282.23|279.83|282.43|280.03|282.23|279.83|0
1649441390000|2022-04-08 18:09:50|282.13|279.73|282.03|279.63|282.23|279.83|282.03|279.63|0
1649441400000|2022-04-08 18:10:00|281.83|279.43|281.63|279.23|281.83|279.43|281.63|279.23|0
1649441410000|2022-04-08 18:10:10|281.23|278.83|281.43|279.03|281.43|279.03|281.03|278.63|0
1649441420000|2022-04-08 18:10:20|281.33|278.93|281.63|279.23|281.63|279.23|281.33|278.93|0
1649441430000|2022-04-08 18:10:30|281.23|278.83|281.43|279.03|281.63|279.23|281.23|278.83|0
1649441440000|2022-04-08 18:10:40|281.63|279.23|281.83|279.43|282.03|279.63|281.63|279.23|0
1649441450000|2022-04-08 18:10:50|281.73|279.33|281.23|278.83|281.73|279.33|281.23|278.83|0
1649441460000|2022-04-08 18:11:00|281.03|278.63|280.83|278.43|281.23|278.83|280.83|278.43|0
1649441470000|2022-04-08 18:11:10|280.63|278.23|280.63|278.23|280.83|278.43|280.63|278.23|0
1649441480000|2022-04-08 18:11:20|280.73|278.33|280.63|278.23|280.73|278.33|280.23|277.83|0
1649441490000|2022-04-08 18:11:30|280.43|278.03|280.63|278.23|280.83|278.43|280.43|278.03|0
1649441500000|2022-04-08 18:11:40|281.03|278.63|281.03|278.63|281.03|278.63|280.63|278.23|0
1649441510000|2022-04-08 18:11:50|281.23|278.83|280.83|278.43|281.23|278.83|280.63|278.23|0
1649441520000|2022-04-08 18:12:00|280.63|278.23|280.83|278.43|280.83|278.43|280.63|278.23|0
1649441530000|2022-04-08 18:12:10|281.03|278.63|282.03|279.63|282.03|279.63|281.03|278.63|0
1649441540000|2022-04-08 18:12:20|281.83|279.43|281.23|278.83|281.83|279.43|281.23|278.83|0
1649441550000|2022-04-08 18:12:30|281.03|278.63|281.03|278.63|281.03|278.63|280.83|278.43|0
1649441560000|2022-04-08 18:12:40|280.83|278.43|280.83|278.43|280.83|278.43|280.83|278.43|0
1649441570000|2022-04-08 18:12:50|280.63|278.23|280.23|277.83|280.63|278.23|280.23|277.83|0
1649441580000|2022-04-08 18:13:00|280.03|277.63|280.43|278.03|280.43|278.03|280.03|277.63|0
1649441590000|2022-04-08 18:13:10|280.63|278.23|280.43|278.03|280.63|278.23|280.43|278.03|0
1649441600000|2022-04-08 18:13:20|280.23|277.83|280.63|278.23|280.63|278.23|280.23|277.83|0
1649441610000|2022-04-08 18:13:30|280.83|278.43|281.13|278.73|281.13|278.73|280.83|278.43|0
1649441620000|2022-04-08 18:13:40|281.03|278.63|281.23|278.83|281.23|278.83|281.03|278.63|0
1649441630000|2022-04-08 18:13:50|281.53|279.13|281.63|279.23|281.63|279.23|281.53|279.13|0
1649441640000|2022-04-08 18:14:00|281.43|279.03|281.03|278.63|281.43|279.03|281.03|278.63|0
1649441650000|2022-04-08 18:14:10|280.43|278.03|280.63|278.23|280.63|278.23|280.43|278.03|0
1649441660000|2022-04-08 18:14:20|280.83|278.43|281.23|278.83|281.23|278.83|280.83|278.43|0
1649441670000|2022-04-08 18:14:30|281.03|278.63|281.23|278.83|281.23|278.83|281.03|278.63|0
1649441680000|2022-04-08 18:14:40|280.83|278.43|280.03|277.63|280.83|278.43|280.03|277.63|0
1649441690000|2022-04-08 18:14:50|280.23|277.83|280.23|277.83|280.43|278.03|280.23|277.83|0
1649441700000|2022-04-08 18:15:00|280.03|277.63|280.23|277.83|280.23|277.83|280.03|277.63|0
1649441720000|2022-04-08 18:15:20|280.43|278.03|280.23|277.83|280.43|278.03|280.03|277.63|0
1649441730000|2022-04-08 18:15:30|280.43|278.03|280.53|278.13|280.63|278.23|280.23|277.83|0
1649441740000|2022-04-08 18:15:40|280.63|278.23|281.03|278.63|281.03|278.63|280.63|278.23|0
1649441750000|2022-04-08 18:15:50|280.83|278.43|281.03|278.63|281.03|278.63|280.83|278.43|0
1649441760000|2022-04-08 18:16:00|281.13|278.73|281.63|279.23|281.63|279.23|281.13|278.73|0
1649441770000|2022-04-08 18:16:10|281.83|279.43|281.43|279.03|281.83|279.43|281.43|279.03|0
1649441780000|2022-04-08 18:16:20|281.03|278.63|281.03|278.63|281.43|279.03|281.03|278.63|0
1649441790000|2022-04-08 18:16:30|280.93|278.53|280.83|278.43|280.93|278.53|280.83|278.43|0
1649441800000|2022-04-08 18:16:40|280.63|278.23|280.63|278.23|280.63|278.23|280.43|278.03|0
1649441810000|2022-04-08 18:16:50|280.83|278.43|281.03|278.63|281.03|278.63|280.83|278.43|0
1649441820000|2022-04-08 18:17:00|281.43|279.03|281.43|279.03|281.43|279.03|281.23|278.83|0
1649441830000|2022-04-08 18:17:10|281.63|279.23|281.63|279.23|281.63|279.23|281.43|279.03|0
1649441840000|2022-04-08 18:17:20|281.43|279.03|281.63|279.23|281.63|279.23|281.43|279.03|0
1649441850000|2022-04-08 18:17:30|281.83|279.43|281.83|279.43|281.83|279.43|281.63|279.23|0
1649441860000|2022-04-08 18:17:40|281.63|279.23|281.43|279.03|281.63|279.23|281.43|279.03|0
1649441870000|2022-04-08 18:17:50|281.53|279.13|281.83|279.43|281.83|279.43|281.53|279.13|0
1649441880000|2022-04-08 18:18:00|281.63|279.23|281.63|279.23|281.63|279.23|281.23|278.83|0
1649441890000|2022-04-08 18:18:10|281.83|279.43|281.83|279.43|281.83|279.43|281.83|279.43|0
1649441900000|2022-04-08 18:18:20|281.73|279.33|281.83|279.43|281.83|279.43|281.73|279.33|0
1649441920000|2022-04-08 18:18:40|281.93|279.53|283.03|280.63|283.03|280.63|281.93|279.53|0
1649441930000|2022-04-08 18:18:50|282.63|280.23|282.43|280.03|282.63|280.23|282.43|280.03|0
1649441940000|2022-04-08 18:19:00|282.63|280.23|282.03|279.63|282.63|280.23|282.03|279.63|0
1649441950000|2022-04-08 18:19:10|282.43|280.03|282.63|280.23|282.63|280.23|282.43|280.03|0
1649441960000|2022-04-08 18:19:20|282.83|280.43|282.83|280.43|282.83|280.43|282.83|280.43|0
1649441970000|2022-04-08 18:19:30|282.63|280.23|282.23|279.83|282.63|280.23|282.03|279.63|0
1649441980000|2022-04-08 18:19:40|282.63|280.23|282.23|279.83|282.63|280.23|282.23|279.83|0
1649441990000|2022-04-08 18:19:50|282.03|279.63|282.23|279.83|282.43|280.03|282.03|279.63|0
1649442000000|2022-04-08 18:20:00|282.43|280.03|282.03|279.63|282.43|280.03|282.03|279.63|0
1649442010000|2022-04-08 18:20:10|282.23|279.83|282.23|279.83|282.23|279.83|282.03|279.63|0
1649442020000|2022-04-08 18:20:20|282.03|279.63|281.43|279.03|282.03|279.63|281.43|279.03|0
1649442030000|2022-04-08 18:20:30|281.23|278.83|281.03|278.63|281.23|278.83|281.03|278.63|0
1649442040000|2022-04-08 18:20:40|280.83|278.43|280.43|278.03|280.83|278.43|280.43|278.03|0
1649442050000|2022-04-08 18:20:50|280.23|277.83|280.23|277.83|280.23|277.83|280.23|277.83|0
1649442060000|2022-04-08 18:21:00|280.03|277.63|279.93|277.53|280.03|277.63|279.93|277.53|0
1649442070000|2022-04-08 18:21:10|279.23|276.83|279.23|276.83|279.43|277.03|279.03|276.63|0
1649442080000|2022-04-08 18:21:20|279.03|276.63|279.43|277.03|279.43|277.03|279.03|276.63|0
1649442090000|2022-04-08 18:21:30|279.63|277.23|280.23|277.83|280.23|277.83|279.63|277.23|0
1649442100000|2022-04-08 18:21:40|280.03|277.63|280.13|277.73|280.33|277.93|280.03|277.63|0
1649442110000|2022-04-08 18:21:50|280.03|277.63|279.83|277.43|280.03|277.63|279.83|277.43|0
1649442120000|2022-04-08 18:22:00|280.03|277.63|279.83|277.43|280.23|277.83|279.83|277.43|0
1649442130000|2022-04-08 18:22:10|279.23|276.83|279.23|276.83|279.33|276.93|279.23|276.83|0
1649442140000|2022-04-08 18:22:20|280.03|277.63|280.23|277.83|280.23|277.83|279.83|277.43|0
1649442150000|2022-04-08 18:22:30|280.03|277.63|280.42|278.02|280.42|278.02|279.83|277.43|0
1649442160000|2022-04-08 18:22:40|280.33|277.93|280.42|278.02|280.42|278.02|280.13|277.73|0
1649442170000|2022-04-08 18:22:50|280.82|278.42|280.82|278.42|280.82|278.42|280.82|278.42|0
1649442180000|2022-04-08 18:23:00|281.02|278.62|282.03|279.63|282.03|279.63|281.02|278.62|0
1649442190000|2022-04-08 18:23:10|282.23|279.83|282.13|279.73|282.23|279.83|282.13|279.73|0
1649442200000|2022-04-08 18:23:20|282.43|280.03|282.43|280.03|282.53|280.13|282.23|279.83|0
1649442210000|2022-04-08 18:23:30|282.23|279.83|283.83|281.43|283.83|281.43|282.23|279.83|0
1649442220000|2022-04-08 18:23:40|283.63|281.23|284.03|281.63|284.23|281.83|283.63|281.23|0
1649442230000|2022-04-08 18:23:50|284.23|281.83|284.43|282.03|284.43|282.03|284.03|281.63|0
1649442240000|2022-04-08 18:24:00|284.63|282.23|284.23|281.83|284.63|282.23|284.03|281.63|0
1649442250000|2022-04-08 18:24:10|284.03|281.63|284.23|281.83|284.23|281.83|284.03|281.63|0
1649442260000|2022-04-08 18:24:20|284.03|281.63|284.23|281.83|284.23|281.83|283.83|281.43|0
1649442270000|2022-04-08 18:24:30|284.63|282.23|284.83|282.43|285.04|282.64|284.63|282.23|0
1649442280000|2022-04-08 18:24:40|285.04|282.64|284.83|282.43|285.04|282.64|284.83|282.43|0
1649442290000|2022-04-08 18:24:50|285.04|282.64|285.04|282.64|285.24|282.84|285.04|282.64|0
1649442300000|2022-04-08 18:25:00|285.24|282.84|287.05|284.65|287.25|284.85|285.24|282.84|0
1649442310000|2022-04-08 18:25:10|287.46|285.06|287.66|285.26|287.86|285.46|287.46|285.06|0
1649442320000|2022-04-08 18:25:20|287.86|285.46|288.87|286.47|288.87|286.47|287.86|285.46|0
1649442330000|2022-04-08 18:25:30|288.67|286.27|288.47|286.07|288.87|286.47|288.47|286.07|0
1649442340000|2022-04-08 18:25:40|288.26|285.86|286.85|284.45|288.26|285.86|286.85|284.45|0
1649442350000|2022-04-08 18:25:50|287.36|284.96|288.06|285.66|288.37|285.97|287.36|284.96|0
1649442360000|2022-04-08 18:26:00|287.66|285.26|287.66|285.26|288.06|285.66|287.45|285.05|0
1649442370000|2022-04-08 18:26:10|286.85|284.45|287.45|285.05|287.45|285.05|286.85|284.45|0
1649442380000|2022-04-08 18:26:20|288.26|285.86|288.87|286.47|288.87|286.47|288.26|285.86|0
1649442390000|2022-04-08 18:26:30|288.67|286.27|288.87|286.47|288.87|286.47|288.67|286.27|0
1649442400000|2022-04-08 18:26:40|288.47|286.07|289.07|286.67|289.07|286.67|288.26|285.86|0
1649442410000|2022-04-08 18:26:50|288.67|286.27|288.87|286.47|289.07|286.67|288.47|286.07|0
1649442420000|2022-04-08 18:27:00|289.68|287.28|290.29|287.89|290.29|287.89|289.68|287.28|0
1649442430000|2022-04-08 18:27:10|290.09|287.69|290.49|288.09|290.49|288.09|290.09|287.69|0
1649442440000|2022-04-08 18:27:20|290.29|287.89|290.29|287.89|290.29|287.89|290.09|287.69|0
1649442450000|2022-04-08 18:27:30|290.49|288.09|291.1|288.7|291.1|288.7|290.49|288.09|0
1649442460000|2022-04-08 18:27:40|291.3|288.9|290.69|288.29|291.3|288.9|290.69|288.29|0
1649442470000|2022-04-08 18:27:50|290.9|288.5|290.69|288.29|291.1|288.7|290.49|288.09|0
1649442480000|2022-04-08 18:28:00|291.1|288.7|290.49|288.09|291.1|288.7|290.49|288.09|0
1649442490000|2022-04-08 18:28:10|290.69|288.29|290.49|288.09|290.69|288.29|290.49|288.09|0
1649442500000|2022-04-08 18:28:20|290.29|287.89|290.69|288.29|290.69|288.29|290.29|287.89|0
1649442510000|2022-04-08 18:28:30|290.9|288.5|291.3|288.9|291.3|288.9|290.9|288.5|0
1649442520000|2022-04-08 18:28:40|291.1|288.7|290.9|288.5|291.1|288.7|290.69|288.29|0
1649442530000|2022-04-08 18:28:50|290.69|288.29|290.69|288.29|290.9|288.5|290.69|288.29|0
1649442540000|2022-04-08 18:29:00|290.9|288.5|291.3|288.9|291.51|289.11|290.9|288.5|0
1649442550000|2022-04-08 18:29:10|291.1|288.7|290.69|288.29|291.1|288.7|290.69|288.29|0
1649442560000|2022-04-08 18:29:20|290.6|288.2|290.29|287.89|290.6|288.2|290.29|287.89|0
1649442570000|2022-04-08 18:29:30|290.08|287.68|290.08|287.68|290.29|287.89|290.08|287.68|0
1649442580000|2022-04-08 18:29:40|289.88|287.48|289.27|286.87|289.88|287.48|289.27|286.87|0
1649442590000|2022-04-08 18:29:50|289.07|286.67|289.48|287.08|289.48|287.08|289.07|286.67|0
1649442600000|2022-04-08 18:30:00|289.68|287.28|289.88|287.48|290.08|287.68|289.68|287.28|0
1649442610000|2022-04-08 18:30:10|289.48|287.08|289.38|286.98|289.68|287.28|289.38|286.98|0
1649442620000|2022-04-08 18:30:20|289.48|287.08|289.88|287.48|289.88|287.48|289.48|287.08|0
1649442630000|2022-04-08 18:30:30|289.48|287.08|290.29|287.89|290.29|287.89|289.48|287.08|0
1649442640000|2022-04-08 18:30:40|290.49|288.09|290.49|288.09|290.49|288.09|290.29|287.89|0
1649442650000|2022-04-08 18:30:50|290.08|287.68|290.29|287.89|290.29|287.89|290.08|287.68|0
1649442660000|2022-04-08 18:31:00|290.08|287.68|289.78|287.38|290.29|287.89|289.68|287.28|0
1649442670000|2022-04-08 18:31:10|289.68|287.28|289.68|287.28|289.68|287.28|289.48|287.08|0
1649442680000|2022-04-08 18:31:20|290.29|287.89|290.69|288.29|290.69|288.29|290.29|287.89|0
1649442690000|2022-04-08 18:31:30|290.9|288.5|290.9|288.5|290.9|288.5|290.49|288.09|0
1649442700000|2022-04-08 18:31:40|290.69|288.29|290.9|288.5|291|288.6|290.69|288.29|0
1649442710000|2022-04-08 18:31:50|291.1|288.7|290.9|288.5|291.1|288.7|290.9|288.5|0
1649442720000|2022-04-08 18:32:00|290.69|288.29|291.3|288.9|291.3|288.9|290.69|288.29|0
1649442730000|2022-04-08 18:32:10|291.1|288.7|291.3|288.9|291.3|288.9|291.1|288.7|0
1649442740000|2022-04-08 18:32:20|291.5|289.1|291.3|288.9|291.5|289.1|291.3|288.9|0
1649442750000|2022-04-08 18:32:30|291.1|288.7|291.5|289.1|291.5|289.1|291.1|288.7|0
1649442760000|2022-04-08 18:32:40|291.71|289.31|291.5|289.1|291.71|289.31|291.3|288.9|0
1649442770000|2022-04-08 18:32:50|291.71|289.31|291.1|288.7|291.71|289.31|291.1|288.7|0
1649442780000|2022-04-08 18:33:00|290.89|288.49|291.3|288.9|291.3|288.9|290.89|288.49|0
1649442790000|2022-04-08 18:33:10|291.91|289.51|291.71|289.31|291.91|289.51|291.5|289.1|0
1649442800000|2022-04-08 18:33:20|291.5|289.1|290.69|288.29|291.5|289.1|290.69|288.29|0
1649442810000|2022-04-08 18:33:30|290.49|288.09|290.08|287.68|290.49|288.09|289.88|287.48|0
1649442820000|2022-04-08 18:33:40|290.29|287.89|289.99|287.59|290.29|287.89|289.99|287.59|0
1649442830000|2022-04-08 18:33:50|290.29|287.89|290.08|287.68|290.29|287.89|290.08|287.68|0
1649442840000|2022-04-08 18:34:00|290.69|288.29|290.89|288.49|290.89|288.49|290.69|288.29|0
1649442850000|2022-04-08 18:34:10|291.1|288.7|291.3|288.9|291.3|288.9|291.1|288.7|0
1649442860000|2022-04-08 18:34:20|290.89|288.49|290.89|288.49|291|288.6|290.89|288.49|0
1649442870000|2022-04-08 18:34:30|290.49|288.09|290.89|288.49|290.89|288.49|290.29|287.89|0
1649442880000|2022-04-08 18:34:40|290.69|288.29|291.3|288.9|291.3|288.9|290.69|288.29|0
1649442890000|2022-04-08 18:34:50|291.5|289.1|291.3|288.9|291.5|289.1|291.3|288.9|0
1649442900000|2022-04-08 18:35:00|291.5|289.1|291.5|289.1|291.61|289.21|291.5|289.1|0
1649442910000|2022-04-08 18:35:10|291.71|289.31|291.91|289.51|291.91|289.51|291.71|289.31|0
1649442920000|2022-04-08 18:35:20|292.52|290.12|292.11|289.71|292.52|290.12|291.91|289.51|0
1649442930000|2022-04-08 18:35:30|291.91|289.51|291.61|289.21|291.91|289.51|291.3|288.9|0
1649442940000|2022-04-08 18:35:40|291.71|289.31|291.81|289.41|292.32|289.92|291.71|289.31|0
1649442950000|2022-04-08 18:35:50|292.11|289.71|291.3|288.9|292.11|289.71|291.3|288.9|0
1649442960000|2022-04-08 18:36:00|291.71|289.31|291.71|289.31|291.71|289.31|291.5|289.1|0
1649442970000|2022-04-08 18:36:10|291.5|289.1|291.3|288.9|291.5|289.1|291.3|288.9|0
1649442980000|2022-04-08 18:36:20|291.5|289.1|291.1|288.7|291.5|289.1|291.1|288.7|0
1649442990000|2022-04-08 18:36:30|291.2|288.8|291.5|289.1|291.5|289.1|291.2|288.8|0
1649443000000|2022-04-08 18:36:40|291.3|288.9|291.71|289.31|291.71|289.31|291.3|288.9|0
1649443010000|2022-04-08 18:36:50|291.5|289.1|291.1|288.7|291.5|289.1|291.1|288.7|0
1649443020000|2022-04-08 18:37:00|290.49|288.09|290.49|288.09|290.69|288.29|290.49|288.09|0
1649443030000|2022-04-08 18:37:10|290.08|287.68|289.68|287.28|290.08|287.68|289.68|287.28|0
1649443040000|2022-04-08 18:37:20|289.47|287.07|290.08|287.68|290.28|287.88|289.47|287.07|0
1649443050000|2022-04-08 18:37:30|289.88|287.48|290.28|287.88|290.28|287.88|289.88|287.48|0
1649443060000|2022-04-08 18:37:40|289.88|287.48|289.98|287.58|290.28|287.88|289.88|287.48|0
1649443070000|2022-04-08 18:37:50|289.88|287.48|289.88|287.48|290.28|287.88|289.88|287.48|0
1649443080000|2022-04-08 18:38:00|290.08|287.68|289.68|287.28|290.28|287.88|289.68|287.28|0
1649443090000|2022-04-08 18:38:10|289.88|287.48|289.88|287.48|290.08|287.68|289.88|287.48|0
1649443100000|2022-04-08 18:38:20|289.68|287.28|289.88|287.48|289.88|287.48|289.68|287.28|0
1649443110000|2022-04-08 18:38:30|289.68|287.28|289.88|287.48|289.88|287.48|289.68|287.28|0
1649443120000|2022-04-08 18:38:40|290.08|287.68|290.28|287.88|290.49|288.09|290.08|287.68|0
1649443130000|2022-04-08 18:38:50|290.08|287.68|289.68|287.28|290.08|287.68|289.68|287.28|0
1649443140000|2022-04-08 18:39:00|289.88|287.48|289.88|287.48|289.88|287.48|289.68|287.28|0
1649443150000|2022-04-08 18:39:10|289.68|287.28|289.68|287.28|290.08|287.68|289.68|287.28|0
1649443160000|2022-04-08 18:39:20|289.47|287.07|288.66|286.26|289.47|287.07|288.66|286.26|0
1649443170000|2022-04-08 18:39:30|289.07|286.67|288.26|285.86|289.07|286.67|288.26|285.86|0
1649443180000|2022-04-08 18:39:40|287.85|285.45|287.85|285.45|287.85|285.45|287.65|285.25|0
1649443190000|2022-04-08 18:39:50|287.65|285.25|288.87|286.47|288.87|286.47|287.65|285.25|0
1649443200000|2022-04-08 18:40:00|289.47|287.07|288.46|286.06|289.47|287.07|288.26|285.86|0
1649443210000|2022-04-08 18:40:10|288.66|286.26|288.46|286.06|288.86|286.46|288.46|286.06|0
1649443220000|2022-04-08 18:40:20|288.26|285.86|287.85|285.45|288.26|285.86|287.85|285.45|0
1649443230000|2022-04-08 18:40:30|287.65|285.25|287.45|285.05|287.65|285.25|287.45|285.05|0
1649443240000|2022-04-08 18:40:40|287.25|284.85|287.65|285.25|287.65|285.25|287.25|284.85|0
1649443250000|2022-04-08 18:40:50|288.06|285.66|288.06|285.66|288.06|285.66|288.06|285.66|0
1649443260000|2022-04-08 18:41:00|288.26|285.86|288.06|285.66|288.46|286.06|287.85|285.45|0
1649443270000|2022-04-08 18:41:10|287.85|285.45|287.85|285.45|288.06|285.66|287.85|285.45|0
1649443280000|2022-04-08 18:41:20|287.76|285.36|288.26|285.86|288.26|285.86|287.65|285.25|0
1649443290000|2022-04-08 18:41:30|288.16|285.76|288.46|286.06|288.46|286.06|288.16|285.76|0
1649443300000|2022-04-08 18:41:40|288.26|285.86|288.46|286.06|288.46|286.06|288.26|285.86|0
1649443310000|2022-04-08 18:41:50|288.56|286.16|288.46|286.06|288.66|286.26|288.46|286.06|0
1649443320000|2022-04-08 18:42:00|288.66|286.26|289.27|286.87|289.47|287.07|288.66|286.26|0
1649443330000|2022-04-08 18:42:10|289.47|287.07|289.07|286.67|289.47|287.07|289.07|286.67|0
1649443340000|2022-04-08 18:42:20|289.27|286.87|289.47|287.07|289.58|287.18|289.27|286.87|0
1649443350000|2022-04-08 18:42:30|289.67|287.27|289.27|286.87|289.78|287.38|289.27|286.87|0
1649443360000|2022-04-08 18:42:40|289.47|287.07|289.67|287.27|290.08|287.68|289.47|287.07|0
1649443370000|2022-04-08 18:42:50|289.78|287.38|289.88|287.48|289.88|287.48|289.47|287.07|0
1649443380000|2022-04-08 18:43:00|290.08|287.68|290.18|287.78|290.49|288.09|290.08|287.68|0
1649443390000|2022-04-08 18:43:10|289.47|287.07|289.47|287.07|289.47|287.07|289.27|286.87|0
1649443400000|2022-04-08 18:43:20|289.67|287.27|289.58|287.18|289.88|287.48|289.58|287.18|0
1649443410000|2022-04-08 18:43:30|289.47|287.07|289.47|287.07|289.47|287.07|289.27|286.87|0
1649443420000|2022-04-08 18:43:40|289.27|286.87|289.58|287.18|289.67|287.27|289.27|286.87|0
1649443430000|2022-04-08 18:43:50|289.88|287.48|290.28|287.88|290.28|287.88|289.88|287.48|0
1649443440000|2022-04-08 18:44:00|290.08|287.68|290.08|287.68|290.08|287.68|289.98|287.58|0
1649443450000|2022-04-08 18:44:10|290.28|287.88|290.89|288.49|290.89|288.49|290.08|287.68|0
1649443460000|2022-04-08 18:44:20|290.48|288.08|290.28|287.88|290.48|288.08|290.28|287.88|0
1649443470000|2022-04-08 18:44:30|290.08|287.68|289.88|287.48|290.08|287.68|289.88|287.48|0
1649443480000|2022-04-08 18:44:40|290.08|287.68|289.78|287.38|290.08|287.68|289.78|287.38|0
1649443490000|2022-04-08 18:44:50|289.88|287.48|290.08|287.68|290.28|287.88|289.88|287.48|0
1649443500000|2022-04-08 18:45:00|289.67|287.27|289.78|287.38|289.78|287.38|289.47|287.07|0
1649443510000|2022-04-08 18:45:10|290.08|287.68|289.88|287.48|290.08|287.68|289.67|287.27|0
1649443520000|2022-04-08 18:45:20|289.67|287.27|290.08|287.68|290.08|287.68|289.67|287.27|0
1649443530000|2022-04-08 18:45:30|290.48|288.08|289.47|287.07|290.48|288.08|289.47|287.07|0
1649443540000|2022-04-08 18:45:40|289.67|287.27|289.27|286.87|289.67|287.27|289.27|286.87|0
1649443550000|2022-04-08 18:45:50|289.07|286.67|289.27|286.87|289.27|286.87|289.07|286.67|0
1649443560000|2022-04-08 18:46:00|289.37|286.97|289.07|286.67|289.67|287.27|289.07|286.67|0
1649443570000|2022-04-08 18:46:10|289.27|286.87|289.37|286.97|289.47|287.07|289.27|286.87|0
1649443580000|2022-04-08 18:46:20|289.07|286.67|289.88|287.48|289.88|287.48|288.86|286.46|0
1649443590000|2022-04-08 18:46:30|289.47|287.07|289.67|287.27|289.67|287.27|289.47|287.07|0
1649443600000|2022-04-08 18:46:40|289.88|287.48|289.06|286.66|289.88|287.48|289.06|286.66|0
1649443610000|2022-04-08 18:46:50|289.27|286.87|289.06|286.66|289.27|286.87|289.06|286.66|0
1649443620000|2022-04-08 18:47:00|288.86|286.46|288.26|285.86|288.86|286.46|288.26|285.86|0
1649443630000|2022-04-08 18:47:10|288.05|285.65|288.26|285.86|288.26|285.86|288.05|285.65|0
1649443640000|2022-04-08 18:47:20|288.05|285.65|287.65|285.25|288.05|285.65|287.65|285.25|0
1649443650000|2022-04-08 18:47:30|288.05|285.65|287.85|285.45|288.26|285.86|287.85|285.45|0
1649443660000|2022-04-08 18:47:40|287.45|285.05|287.04|284.64|287.65|285.25|287.04|284.64|0
1649443670000|2022-04-08 18:47:50|286.84|284.44|287.65|285.25|287.65|285.25|286.84|284.44|0
1649443680000|2022-04-08 18:48:00|288.05|285.65|287.24|284.84|288.05|285.65|287.24|284.84|0
1649443690000|2022-04-08 18:48:10|287.15|284.75|287.24|284.84|287.24|284.84|287.15|284.75|0
1649443700000|2022-04-08 18:48:20|287.04|284.64|287.24|284.84|287.24|284.84|287.04|284.64|0
1649443710000|2022-04-08 18:48:30|287.04|284.64|287.04|284.64|287.45|285.05|287.04|284.64|0
1649443720000|2022-04-08 18:48:40|287.24|284.84|286.84|284.44|287.24|284.84|286.84|284.44|0
1649443730000|2022-04-08 18:48:50|287.04|284.64|286.84|284.44|287.04|284.64|286.84|284.44|0
1649443740000|2022-04-08 18:49:00|286.64|284.24|286.44|284.04|286.64|284.24|286.24|283.84|0
1649443750000|2022-04-08 18:49:10|286.84|284.44|287.24|284.84|287.24|284.84|286.84|284.44|0
1649443760000|2022-04-08 18:49:20|287.45|285.05|286.64|284.24|287.45|285.05|286.64|284.24|0
1649443770000|2022-04-08 18:49:30|286.84|284.44|286.64|284.24|286.84|284.44|286.64|284.24|0
1649443780000|2022-04-08 18:49:40|286.44|284.04|286.64|284.24|286.64|284.24|286.44|284.04|0
1649443790000|2022-04-08 18:49:50|286.44|284.04|286.44|284.04|286.64|284.24|286.44|284.04|0
1649443800000|2022-04-08 18:50:00|286.34|283.94|286.44|284.04|286.44|284.04|286.24|283.84|0
1649443810000|2022-04-08 18:50:10|286.64|284.24|286.23|283.83|286.84|284.44|286.23|283.83|0
1649443820000|2022-04-08 18:50:20|286.03|283.63|285.83|283.43|286.03|283.63|285.83|283.43|0
1649443830000|2022-04-08 18:50:30|285.63|283.23|285.23|282.83|285.63|283.23|285.23|282.83|0
1649443840000|2022-04-08 18:50:40|285.43|283.03|285.03|282.63|285.43|283.03|285.03|282.63|0
1649443850000|2022-04-08 18:50:50|285.43|283.03|285.63|283.23|285.63|283.23|285.23|282.83|0
1649443860000|2022-04-08 18:51:00|285.43|283.03|285.83|283.43|285.83|283.43|285.43|283.03|0
1649443870000|2022-04-08 18:51:10|285.23|282.83|285.43|283.03|285.43|283.03|285.23|282.83|0
1649443880000|2022-04-08 18:51:20|285.63|283.23|285.73|283.33|285.73|283.33|285.63|283.23|0
1649443890000|2022-04-08 18:51:30|285.43|283.03|285.43|283.03|285.63|283.23|285.43|283.03|0
1649443900000|2022-04-08 18:51:40|285.33|282.93|285.43|283.03|285.63|283.23|285.23|282.83|0
1649443910000|2022-04-08 18:51:50|285.23|282.83|285.03|282.63|285.23|282.83|285.03|282.63|0
1649443920000|2022-04-08 18:52:00|285.23|282.83|284.22|281.82|285.23|282.83|284.22|281.82|0
1649443930000|2022-04-08 18:52:10|284.42|282.02|282.82|280.42|284.42|282.02|282.82|280.42|0
1649443940000|2022-04-08 18:52:20|283.02|280.62|283.62|281.22|283.62|281.22|283.02|280.62|0
1649443950000|2022-04-08 18:52:30|283.22|280.82|283.22|280.82|283.22|280.82|283.22|280.82|0
1649443960000|2022-04-08 18:52:40|283.02|280.62|283.22|280.82|283.42|281.02|283.02|280.62|0
1649443970000|2022-04-08 18:52:50|283.42|281.02|283.02|280.62|283.42|281.02|283.02|280.62|0
1649443980000|2022-04-08 18:53:00|282.82|280.42|282.82|280.42|283.02|280.62|282.61|280.21|0
1649443990000|2022-04-08 18:53:10|282.61|280.21|280.81|278.41|282.61|280.21|280.81|278.41|0
1649444000000|2022-04-08 18:53:20|280.61|278.21|281.01|278.61|281.21|278.81|280.61|278.21|0
1649444010000|2022-04-08 18:53:30|281.21|278.81|281.41|279.01|281.61|279.21|281.21|278.81|0
1649444020000|2022-04-08 18:53:40|281.61|279.21|282.21|279.81|282.21|279.81|281.61|279.21|0
1649444030000|2022-04-08 18:53:50|281.81|279.41|281.21|278.81|281.81|279.41|281.21|278.81|0
1649444040000|2022-04-08 18:54:00|281.61|279.21|281.21|278.81|281.61|279.21|281.21|278.81|0
1649444050000|2022-04-08 18:54:10|281.41|279.01|281.41|279.01|281.61|279.21|281.41|279.01|0
1649444060000|2022-04-08 18:54:20|281.52|279.12|281.81|279.41|281.81|279.41|281.52|279.12|0
1649444070000|2022-04-08 18:54:30|281.61|279.21|282.01|279.61|282.01|279.61|281.61|279.21|0
1649444080000|2022-04-08 18:54:40|282.12|279.72|282.12|279.72|282.12|279.72|282.12|279.72|0
1649444090000|2022-04-08 18:54:50|282.21|279.81|281.81|279.41|282.21|279.81|281.81|279.41|0
1649444100000|2022-04-08 18:55:00|282.01|279.61|282.01|279.61|282.01|279.61|281.81|279.41|0
1649444110000|2022-04-08 18:55:10|282.21|279.81|282.01|279.61|282.41|280.01|282.01|279.61|0
1649444120000|2022-04-08 18:55:20|281.92|279.52|282.01|279.61|282.01|279.61|281.81|279.41|0
1649444130000|2022-04-08 18:55:30|282.41|280.01|281.81|279.41|282.41|280.01|281.81|279.41|0
1649444140000|2022-04-08 18:55:40|281.41|279.01|282.21|279.81|282.21|279.81|281.41|279.01|0
1649444150000|2022-04-08 18:55:50|282.41|280.01|282.41|280.01|282.41|280.01|282.41|280.01|0
1649444160000|2022-04-08 18:56:00|282.61|280.21|282.61|280.21|282.61|280.21|282.21|279.81|0
1649444170000|2022-04-08 18:56:10|282.81|280.41|283.82|281.42|283.82|281.42|282.81|280.41|0
1649444180000|2022-04-08 18:56:20|284.02|281.62|284.42|282.02|284.42|282.02|284.02|281.62|0
1649444190000|2022-04-08 18:56:30|285.02|282.62|284.62|282.22|285.02|282.62|284.62|282.22|0
1649444200000|2022-04-08 18:56:40|284.82|282.42|284.42|282.02|284.82|282.42|284.42|282.02|0
1649444210000|2022-04-08 18:56:50|283.82|281.42|284.02|281.62|284.02|281.62|283.82|281.42|0
1649444220000|2022-04-08 18:57:00|283.82|281.42|283.42|281.02|283.82|281.42|283.42|281.02|0
1649444230000|2022-04-08 18:57:10|283.62|281.22|283.72|281.32|284.02|281.62|283.62|281.22|0
1649444240000|2022-04-08 18:57:20|284.12|281.72|284.02|281.62|284.22|281.82|283.82|281.42|0
1649444250000|2022-04-08 18:57:30|283.82|281.42|283.82|281.42|284.02|281.62|283.82|281.42|0
1649444260000|2022-04-08 18:57:40|283.62|281.22|283.82|281.42|283.82|281.42|283.52|281.12|0
1649444270000|2022-04-08 18:57:50|284.02|281.62|284.02|281.62|284.22|281.82|284.02|281.62|0
1649444280000|2022-04-08 18:58:00|284.22|281.82|284.22|281.82|284.42|282.02|284.22|281.82|0
1649444290000|2022-04-08 18:58:10|284.42|282.02|284.32|281.92|284.42|282.02|284.22|281.82|0
1649444300000|2022-04-08 18:58:20|284.02|281.62|284.22|281.82|284.22|281.82|284.02|281.62|0
1649444310000|2022-04-08 18:58:30|284.02|281.62|284.22|281.82|284.22|281.82|284.02|281.62|0
1649444320000|2022-04-08 18:58:40|284.62|282.22|284.62|282.22|284.82|282.42|284.62|282.22|0
1649444330000|2022-04-08 18:58:50|284.42|282.02|284.62|282.22|284.62|282.22|284.42|282.02|0
1649444340000|2022-04-08 18:59:00|284.22|281.82|284.02|281.62|284.42|282.02|284.02|281.62|0
1649444350000|2022-04-08 18:59:10|284.22|281.82|284.02|281.62|284.22|281.82|284.02|281.62|0
1649444360000|2022-04-08 18:59:20|284.22|281.82|284.32|281.92|284.32|281.92|284.22|281.82|0
1649444370000|2022-04-08 18:59:30|284.73|282.33|285.02|282.62|285.02|282.62|284.73|282.33|0
1649444380000|2022-04-08 18:59:40|285.43|283.03|284.82|282.42|285.43|283.03|284.82|282.42|0
1649444390000|2022-04-08 18:59:50|285.02|282.62|284.62|282.22|285.02|282.62|284.62|282.22|0
1649444400000|2022-04-08 19:00:00|285.22|282.82|285.02|282.62|285.22|282.82|284.82|282.42|0
1649444410000|2022-04-08 19:00:10|285.22|282.82|286.03|283.63|286.03|283.63|285.22|282.82|0
1649444420000|2022-04-08 19:00:20|285.83|283.43|285.83|283.43|286.23|283.83|285.83|283.43|0
1649444430000|2022-04-08 19:00:30|286.03|283.63|285.63|283.23|286.03|283.63|285.63|283.23|0
1649444440000|2022-04-08 19:00:40|285.43|283.03|284.62|282.22|285.43|283.03|284.62|282.22|0
1649444450000|2022-04-08 19:00:50|284.82|282.42|285.22|282.82|285.22|282.82|284.42|282.02|0
1649444460000|2022-04-08 19:01:00|285.63|283.23|285.42|283.02|285.63|283.23|285.42|283.02|0
1649444470000|2022-04-08 19:01:10|285.02|282.62|284.82|282.42|285.02|282.62|284.82|282.42|0
1649444480000|2022-04-08 19:01:20|284.62|282.22|283.82|281.42|284.62|282.22|283.82|281.42|0
1649444490000|2022-04-08 19:01:30|284.42|282.02|284.42|282.02|284.42|282.02|284.42|282.02|0
1649444500000|2022-04-08 19:01:40|284.62|282.22|284.42|282.02|284.62|282.22|284.42|282.02|0
1649444510000|2022-04-08 19:01:50|284.22|281.82|284.42|282.02|284.42|282.02|284.22|281.82|0
1649444520000|2022-04-08 19:02:00|284.62|282.22|285.02|282.62|285.02|282.62|284.32|281.92|0
1649444530000|2022-04-08 19:02:10|285.22|282.82|285.02|282.62|285.22|282.82|285.02|282.62|0
1649444540000|2022-04-08 19:02:20|285.42|283.02|285.83|283.43|285.83|283.43|285.42|283.02|0
1649444550000|2022-04-08 19:02:30|286.03|283.63|285.83|283.43|286.03|283.63|285.83|283.43|0
1649444560000|2022-04-08 19:02:40|285.22|282.82|285.02|282.62|285.22|282.82|285.02|282.62|0
1649444570000|2022-04-08 19:02:50|285.22|282.82|284.82|282.42|285.22|282.82|284.82|282.42|0
1649444580000|2022-04-08 19:03:00|284.42|282.02|284.62|282.22|284.62|282.22|284.42|282.02|0
1649444590000|2022-04-08 19:03:10|284.42|282.02|284.42|282.02|284.62|282.22|284.42|282.02|0
1649444600000|2022-04-08 19:03:20|284.22|281.82|284.82|282.42|284.82|282.42|284.22|281.82|0
1649444610000|2022-04-08 19:03:30|284.62|282.22|284.42|282.02|284.62|282.22|284.22|281.82|0
1649444620000|2022-04-08 19:03:40|284.02|281.62|284.22|281.82|284.22|281.82|284.02|281.62|0
1649444630000|2022-04-08 19:03:50|284.32|281.92|284.72|282.32|284.72|282.32|284.32|281.92|0
1649444640000|2022-04-08 19:04:00|284.82|282.42|285.02|282.62|285.02|282.62|284.62|282.22|0
1649444650000|2022-04-08 19:04:10|284.82|282.42|284.92|282.52|285.22|282.82|284.82|282.42|0
1649444660000|2022-04-08 19:04:20|285.02|282.62|284.62|282.22|285.02|282.62|284.62|282.22|0
1649444670000|2022-04-08 19:04:30|285.02|282.62|285.83|283.43|285.83|283.43|285.02|282.62|0
1649444680000|2022-04-08 19:04:40|285.62|283.22|285.83|283.43|285.83|283.43|285.62|283.22|0
1649444690000|2022-04-08 19:04:50|285.62|283.22|285.62|283.22|285.83|283.43|285.62|283.22|0
1649444700000|2022-04-08 19:05:00|285.42|283.02|285.22|282.82|285.42|283.02|285.22|282.82|0
1649444710000|2022-04-08 19:05:10|285.02|282.62|285.02|282.62|285.22|282.82|285.02|282.62|0
1649444720000|2022-04-08 19:05:20|284.82|282.42|284.62|282.22|285.02|282.62|284.62|282.22|0
1649444730000|2022-04-08 19:05:30|284.82|282.42|284.42|282.02|284.82|282.42|284.42|282.02|0
1649444740000|2022-04-08 19:05:40|284.22|281.82|283.81|281.41|284.22|281.82|283.61|281.21|0
1649444750000|2022-04-08 19:05:50|285.02|282.62|285.02|282.62|285.02|282.62|284.82|282.42|0
1649444760000|2022-04-08 19:06:00|285.22|282.82|285.22|282.82|285.62|283.22|285.22|282.82|0
1649444770000|2022-04-08 19:06:10|285.62|283.22|286.03|283.63|286.03|283.63|285.62|283.22|0
1649444780000|2022-04-08 19:06:20|286.63|284.23|287.04|284.64|287.24|284.84|286.63|284.23|0
1649444790000|2022-04-08 19:06:30|286.74|284.34|286.83|284.43|286.83|284.43|286.74|284.34|0
1649444800000|2022-04-08 19:06:40|286.94|284.54|286.13|283.73|286.94|284.54|286.13|283.73|0
1649444810000|2022-04-08 19:06:50|285.83|283.43|286.23|283.83|286.23|283.83|285.83|283.43|0
1649444820000|2022-04-08 19:07:00|286.83|284.43|287.04|284.64|287.04|284.64|286.83|284.43|0
1649444830000|2022-04-08 19:07:10|287.24|284.84|286.63|284.23|287.24|284.84|286.63|284.23|0
1649444840000|2022-04-08 19:07:20|286.83|284.43|286.83|284.43|286.94|284.54|286.83|284.43|0
1649444850000|2022-04-08 19:07:30|286.94|284.54|287.04|284.64|287.44|285.04|286.94|284.54|0
1649444860000|2022-04-08 19:07:40|286.43|284.03|286.23|283.83|286.63|284.23|286.23|283.83|0
1649444870000|2022-04-08 19:07:50|286.43|284.03|286.74|284.34|286.74|284.34|286.43|284.03|0
1649444880000|2022-04-08 19:08:00|286.83|284.43|286.83|284.43|287.04|284.64|286.83|284.43|0
1649444890000|2022-04-08 19:08:10|287.04|284.64|287.24|284.84|287.24|284.84|286.83|284.43|0
1649444900000|2022-04-08 19:08:20|287.04|284.64|287.04|284.64|287.24|284.84|287.04|284.64|0
1649444910000|2022-04-08 19:08:30|286.83|284.43|287.24|284.84|287.24|284.84|286.83|284.43|0
1649444920000|2022-04-08 19:08:40|286.63|284.23|286.83|284.43|286.83|284.43|286.63|284.23|0
1649444930000|2022-04-08 19:08:50|286.63|284.23|286.63|284.23|286.63|284.23|286.63|284.23|0
1649444940000|2022-04-08 19:09:00|286.43|284.03|286.83|284.43|286.83|284.43|286.43|284.03|0
1649444950000|2022-04-08 19:09:10|287.03|284.63|286.53|284.13|287.03|284.63|286.53|284.13|0
1649444960000|2022-04-08 19:09:20|287.14|284.74|287.44|285.04|287.44|285.04|287.14|284.74|0
1649444970000|2022-04-08 19:09:30|287.64|285.24|287.84|285.44|287.84|285.44|287.64|285.24|0
1649444980000|2022-04-08 19:09:40|287.44|285.04|287.24|284.84|287.64|285.24|287.24|284.84|0
1649444990000|2022-04-08 19:09:50|287.03|284.63|287.03|284.63|287.24|284.84|287.03|284.63|0
1649445000000|2022-04-08 19:10:00|287.24|284.84|286.43|284.03|287.44|285.04|286.43|284.03|0
1649445010000|2022-04-08 19:10:10|286.23|283.83|285.82|283.42|286.23|283.83|285.82|283.42|0
1649445020000|2022-04-08 19:10:20|286.63|284.23|287.44|285.04|287.44|285.04|286.63|284.23|0
1649445030000|2022-04-08 19:10:30|287.24|284.84|287.03|284.63|287.44|285.04|287.03|284.63|0
1649445040000|2022-04-08 19:10:40|286.43|284.03|287.84|285.44|287.84|285.44|286.43|284.03|0
1649445050000|2022-04-08 19:10:50|287.44|285.04|287.84|285.44|287.84|285.44|287.44|285.04|0
1649445060000|2022-04-08 19:11:00|287.75|285.35|287.84|285.44|287.84|285.44|287.64|285.24|0
1649445070000|2022-04-08 19:11:10|287.64|285.24|287.84|285.44|287.84|285.44|287.64|285.24|0
1649445080000|2022-04-08 19:11:20|287.74|285.34|287.84|285.44|287.84|285.44|287.64|285.24|0
1649445090000|2022-04-08 19:11:30|287.64|285.24|287.54|285.14|287.64|285.24|287.44|285.04|0
1649445100000|2022-04-08 19:11:40|287.64|285.24|287.84|285.44|288.25|285.85|287.64|285.24|0
1649445110000|2022-04-08 19:11:50|287.64|285.24|286.83|284.43|287.64|285.24|286.63|284.23|0
1649445120000|2022-04-08 19:12:00|287.03|284.63|286.43|284.03|287.03|284.63|286.43|284.03|0
1649445130000|2022-04-08 19:12:10|286.63|284.23|286.23|283.83|286.63|284.23|286.23|283.83|0
1649445140000|2022-04-08 19:12:20|285.82|283.42|284.62|282.22|285.82|283.42|284.62|282.22|0
1649445150000|2022-04-08 19:12:30|284.52|282.12|284.41|282.01|284.52|282.12|284.01|281.61|0
1649445160000|2022-04-08 19:12:40|284.82|282.42|284.92|282.52|284.92|282.52|284.62|282.22|0
1649445170000|2022-04-08 19:12:50|285.53|283.13|285.42|283.02|285.82|283.42|285.42|283.02|0
1649445180000|2022-04-08 19:13:00|285.32|282.92|284.62|282.22|285.32|282.92|284.62|282.22|0
1649445190000|2022-04-08 19:13:10|284.41|282.01|284.41|282.01|284.41|282.01|284.21|281.81|0
1649445200000|2022-04-08 19:13:20|284.32|281.92|283.81|281.41|284.32|281.92|283.81|281.41|0
1649445210000|2022-04-08 19:13:30|283.41|281.01|283.21|280.81|283.41|281.01|283.21|280.81|0
1649445220000|2022-04-08 19:13:40|283.01|280.61|280.01|277.61|283.01|280.61|280.01|277.61|0
1649445230000|2022-04-08 19:13:50|280.4|278|281.4|279|281.4|279|280.4|278|0
1649445240000|2022-04-08 19:14:00|281.2|278.8|281.6|279.2|281.6|279.2|281.2|278.8|0
1649445250000|2022-04-08 19:14:10|281.4|279|281.81|279.41|281.81|279.41|281.4|279|0
1649445260000|2022-04-08 19:14:20|281.6|279.2|282.61|280.21|282.61|280.21|281.6|279.2|0
1649445270000|2022-04-08 19:14:30|283.61|281.21|283.41|281.01|283.61|281.21|283.01|280.61|0
1649445280000|2022-04-08 19:14:40|283.21|280.81|283.41|281.01|283.41|281.01|283.21|280.81|0
1649445290000|2022-04-08 19:14:50|283.31|280.91|283.41|281.01|283.41|281.01|283.21|280.81|0
1649445300000|2022-04-08 19:15:00|283.81|281.41|284.61|282.21|284.61|282.21|283.81|281.41|0
1649445310000|2022-04-08 19:15:10|284.32|281.92|284.41|282.01|284.41|282.01|284.01|281.61|0
1649445320000|2022-04-08 19:15:20|284.61|282.21|284.82|282.42|284.82|282.42|284.41|282.01|0
1649445330000|2022-04-08 19:15:30|284.72|282.32|284.41|282.01|284.72|282.32|284.41|282.01|0
1649445340000|2022-04-08 19:15:40|284.21|281.81|284.21|281.81|284.41|282.01|284.21|281.81|0
1649445350000|2022-04-08 19:15:50|284.32|281.92|283.01|280.61|284.32|281.92|282.81|280.41|0
1649445360000|2022-04-08 19:16:00|282.81|280.41|283.41|281.01|283.41|281.01|282.81|280.41|0
1649445370000|2022-04-08 19:16:10|283.61|281.21|282.81|280.41|283.81|281.41|282.81|280.41|0
1649445380000|2022-04-08 19:16:20|282.41|280.01|282.41|280.01|282.61|280.21|282.41|280.01|0
1649445390000|2022-04-08 19:16:30|282.61|280.21|282.41|280.01|282.61|280.21|282.41|280.01|0
1649445400000|2022-04-08 19:16:40|281.6|279.2|281.6|279.2|281.8|279.4|281.6|279.2|0
1649445410000|2022-04-08 19:16:50|281.91|279.51|281.8|279.4|281.91|279.51|281.71|279.31|0
1649445420000|2022-04-08 19:17:00|281.6|279.2|281.2|278.8|281.8|279.4|281.2|278.8|0
1649445430000|2022-04-08 19:17:10|281.4|279|281|278.6|281.4|279|281|278.6|0
1649445440000|2022-04-08 19:17:20|281.2|278.8|281.71|279.31|281.71|279.31|281.2|278.8|0
1649445450000|2022-04-08 19:17:30|281.6|279.2|281.6|279.2|281.8|279.4|281.6|279.2|0
1649445460000|2022-04-08 19:17:40|280.8|278.4|280.6|278.2|280.8|278.4|280.2|277.8|0
1649445470000|2022-04-08 19:17:50|280.4|278|280.2|277.8|280.4|278|280.2|277.8|0
1649445480000|2022-04-08 19:18:00|279.8|277.4|279.41|277.01|279.8|277.4|279.21|276.81|0
1649445490000|2022-04-08 19:18:10|279.21|276.81|279.21|276.81|279.21|276.81|278.61|276.21|0
1649445500000|2022-04-08 19:18:20|279.6|277.2|279.6|277.2|279.6|277.2|279.4|277|0
1649445510000|2022-04-08 19:18:30|279.8|277.4|280.2|277.8|280.6|278.2|279.8|277.4|0
1649445520000|2022-04-08 19:18:40|280|277.6|280|277.6|280.2|277.8|280|277.6|0
1649445530000|2022-04-08 19:18:50|280.2|277.8|280.51|278.11|280.6|278.2|280.2|277.8|0
1649445540000|2022-04-08 19:19:00|281.2|278.8|282.31|279.91|282.31|279.91|281.2|278.8|0
1649445550000|2022-04-08 19:19:10|282.6|280.2|282.2|279.8|282.6|280.2|282.2|279.8|0
1649445560000|2022-04-08 19:19:20|282.81|280.41|282.6|280.2|282.81|280.41|282.2|279.8|0
1649445570000|2022-04-08 19:19:30|282.51|280.11|282.81|280.41|282.81|280.41|282.51|280.11|0
1649445580000|2022-04-08 19:19:40|283.41|281.01|284.01|281.61|284.01|281.61|283.41|281.01|0
1649445590000|2022-04-08 19:19:50|283.81|281.41|284.01|281.61|284.21|281.81|283.81|281.41|0
1649445600000|2022-04-08 19:20:00|284.21|281.81|283.61|281.21|284.21|281.81|283.61|281.21|0
1649445610000|2022-04-08 19:20:10|283.41|281.01|283.41|281.01|283.61|281.21|283.21|280.81|0
1649445620000|2022-04-08 19:20:20|283.91|281.51|283.61|281.21|283.91|281.51|283.61|281.21|0
1649445630000|2022-04-08 19:20:30|283.41|281.01|283.01|280.61|283.41|281.01|283.01|280.61|0
1649445640000|2022-04-08 19:20:40|282.8|280.4|283.31|280.91|283.31|280.91|282.51|280.11|0
1649445650000|2022-04-08 19:20:50|283.41|281.01|283.41|281.01|283.81|281.41|283.41|281.01|0
1649445660000|2022-04-08 19:21:00|283.21|280.81|283.61|281.21|283.81|281.41|283.21|280.81|0
1649445670000|2022-04-08 19:21:10|283.41|281.01|283.81|281.41|283.81|281.41|283.41|281.01|0
1649445680000|2022-04-08 19:21:20|283.61|281.21|284.01|281.61|284.01|281.61|283.61|281.21|0
1649445690000|2022-04-08 19:21:30|283.61|281.21|283.81|281.41|283.81|281.41|283.61|281.21|0
1649445700000|2022-04-08 19:21:40|284.01|281.61|283.41|281.01|284.01|281.61|283.41|281.01|0
1649445710000|2022-04-08 19:21:50|283.61|281.21|283.41|281.01|283.81|281.41|283.41|281.01|0
1649445720000|2022-04-08 19:22:00|283.61|281.21|284.21|281.81|284.21|281.81|283.61|281.21|0
1649445730000|2022-04-08 19:22:10|284.01|281.61|284.41|282.01|284.41|282.01|284.01|281.61|0
1649445740000|2022-04-08 19:22:20|285.01|282.61|285.82|283.42|286.22|283.82|285.01|282.61|0
1649445750000|2022-04-08 19:22:30|285.62|283.22|285.42|283.02|285.62|283.22|285.01|282.61|0
1649445760000|2022-04-08 19:22:40|285.22|282.82|285.52|283.12|285.62|283.22|285.22|282.82|0
1649445770000|2022-04-08 19:22:50|285.62|283.22|285.62|283.22|285.82|283.42|285.62|283.22|0
1649445780000|2022-04-08 19:23:00|285.42|283.02|285.62|283.22|285.62|283.22|285.42|283.02|0
1649445790000|2022-04-08 19:23:10|285.42|283.02|284.81|282.41|285.42|283.02|284.81|282.41|0
1649445800000|2022-04-08 19:23:20|285.01|282.61|284.41|282.01|285.01|282.61|284.41|282.01|0
1649445810000|2022-04-08 19:23:30|282.8|280.4|282.8|280.4|282.8|280.4|282.8|280.4|0
1649445820000|2022-04-08 19:23:40|283|280.6|284.01|281.61|284.01|281.61|283|280.6|0
1649445830000|2022-04-08 19:23:50|283.81|281.41|284.41|282.01|284.41|282.01|283.81|281.41|0
1649445840000|2022-04-08 19:24:00|284.21|281.81|284.31|281.91|284.41|282.01|284.01|281.61|0
1649445850000|2022-04-08 19:24:10|284.01|281.61|284.01|281.61|284.01|281.61|283.81|281.41|0
1649445860000|2022-04-08 19:24:20|284.21|281.81|284.41|282.01|284.41|282.01|284.21|281.81|0
1649445870000|2022-04-08 19:24:30|283.61|281.21|283.61|281.21|283.81|281.41|283.51|281.11|0
1649445880000|2022-04-08 19:24:40|283.41|281.01|284.01|281.61|284.21|281.81|283.41|281.01|0
1649445890000|2022-04-08 19:24:50|283.81|281.41|283.81|281.41|283.81|281.41|283.71|281.31|0
1649445900000|2022-04-08 19:25:00|284.01|281.61|283.81|281.41|284.01|281.61|283.81|281.41|0
1649445910000|2022-04-08 19:25:10|283.4|281|282.8|280.4|283.4|281|282.8|280.4|0
1649445920000|2022-04-08 19:25:20|283|280.6|282.6|280.2|283|280.6|282.6|280.2|0
1649445930000|2022-04-08 19:25:30|282.51|280.11|282.2|279.8|282.51|280.11|282|279.6|0
1649445940000|2022-04-08 19:25:40|282|279.6|282.2|279.8|282.2|279.8|282|279.6|0
1649445950000|2022-04-08 19:25:50|282.4|280|282.8|280.4|283|280.6|282.4|280|0
1649445960000|2022-04-08 19:26:00|282.2|279.8|283|280.6|283|280.6|282.2|279.8|0
1649445970000|2022-04-08 19:26:10|283.81|281.41|283.81|281.41|283.81|281.41|283.81|281.41|0
1649445980000|2022-04-08 19:26:20|283.61|281.21|283.2|280.8|283.61|281.21|283.2|280.8|0
1649445990000|2022-04-08 19:26:30|283|280.6|282.8|280.4|283|280.6|282.8|280.4|0
1649446000000|2022-04-08 19:26:40|283|280.6|283.11|280.71|283.2|280.8|283|280.6|0
1649446010000|2022-04-08 19:26:50|283.2|280.8|282.8|280.4|283.2|280.8|282.8|280.4|0
1649446020000|2022-04-08 19:27:00|282.6|280.2|283.4|281|283.4|281|282.6|280.2|0
1649446030000|2022-04-08 19:27:10|283.2|280.8|282.8|280.4|283.2|280.8|282.6|280.2|0
1649446040000|2022-04-08 19:27:20|283|280.6|283.2|280.8|283.2|280.8|283|280.6|0
1649446050000|2022-04-08 19:27:30|283.4|281|283.2|280.8|283.4|281|283.2|280.8|0
1649446060000|2022-04-08 19:27:40|283.4|281|283.2|280.8|283.4|281|283.2|280.8|0
1649446070000|2022-04-08 19:27:50|283|280.6|283.6|281.2|283.6|281.2|283|280.6|0
1649446080000|2022-04-08 19:28:00|283.4|281|283|280.6|283.4|281|283|280.6|0
1649446090000|2022-04-08 19:28:10|283.31|280.91|283.4|281|283.4|281|283|280.6|0
1649446100000|2022-04-08 19:28:20|284.01|281.61|283.6|281.2|284.01|281.61|283.6|281.2|0
1649446110000|2022-04-08 19:28:30|283.81|281.41|282.8|280.4|283.81|281.41|282.8|280.4|0
1649446120000|2022-04-08 19:28:40|283.2|280.8|282.6|280.2|283.2|280.8|282.6|280.2|0
1649446130000|2022-04-08 19:28:50|283|280.6|283|280.6|283|280.6|282.8|280.4|0
1649446140000|2022-04-08 19:29:00|282.6|280.2|282.4|280|282.8|280.4|282.4|280|0
1649446150000|2022-04-08 19:29:10|282.2|279.8|282.4|280|282.4|280|282|279.6|0
1649446160000|2022-04-08 19:29:20|283|280.6|282.4|280|283.31|280.91|282.4|280|0
1649446170000|2022-04-08 19:29:30|282.8|280.4|283.2|280.8|283.2|280.8|282.8|280.4|0
1649446180000|2022-04-08 19:29:40|282.6|280.2|282.6|280.2|282.6|280.2|282.2|279.8|0
1649446190000|2022-04-08 19:29:50|282.8|280.4|282.2|279.8|282.8|280.4|282.2|279.8|0
1649446200000|2022-04-08 19:30:00|281.6|279.2|281.9|279.5|281.9|279.5|280.6|278.2|0
1649446210000|2022-04-08 19:30:10|282|279.6|281.2|278.8|282|279.6|281.2|278.8|0
1649446220000|2022-04-08 19:30:20|281|278.6|281|278.6|281|278.6|280.6|278.2|0
1649446230000|2022-04-08 19:30:30|281.2|278.8|281.4|279|281.6|279.2|281.2|278.8|0
1649446240000|2022-04-08 19:30:40|281.6|279.2|281.2|278.8|281.6|279.2|281.2|278.8|0
1649446250000|2022-04-08 19:30:50|281|278.6|281.1|278.7|281.1|278.7|280.8|278.4|0
1649446260000|2022-04-08 19:31:00|280.8|278.4|280.6|278.2|280.8|278.4|280.4|278|0
1649446270000|2022-04-08 19:31:10|280.8|278.4|281.4|279|281.6|279.2|280.8|278.4|0
1649446280000|2022-04-08 19:31:20|281.6|279.2|282|279.6|282|279.6|281.6|279.2|0
1649446290000|2022-04-08 19:31:30|282.4|280|282.4|280|282.4|280|282.2|279.8|0
1649446300000|2022-04-08 19:31:40|282.8|280.4|283.2|280.8|283.2|280.8|282.8|280.4|0
1649446310000|2022-04-08 19:31:50|283.8|281.4|283.8|281.4|284.21|281.81|283.8|281.4|0
1649446320000|2022-04-08 19:32:00|284.21|281.81|283.8|281.4|284.21|281.81|283.8|281.4|0
1649446330000|2022-04-08 19:32:10|284|281.6|284.41|282.01|284.41|282.01|284|281.6|0
1649446340000|2022-04-08 19:32:20|284.21|281.81|284.81|282.41|284.81|282.41|284.21|281.81|0
1649446350000|2022-04-08 19:32:30|285.01|282.61|284.81|282.41|285.21|282.81|284.81|282.41|0
1649446360000|2022-04-08 19:32:40|284.41|282.01|283.8|281.4|284.41|282.01|283.8|281.4|0
1649446370000|2022-04-08 19:32:50|283.6|281.2|283.6|281.2|284|281.6|283.6|281.2|0
1649446380000|2022-04-08 19:33:00|284|281.6|284|281.6|284|281.6|283.8|281.4|0
1649446390000|2022-04-08 19:33:10|283.8|281.4|284.41|282.01|284.41|282.01|283.8|281.4|0
1649446400000|2022-04-08 19:33:20|283.8|281.4|283.8|281.4|283.8|281.4|283.6|281.2|0
1649446410000|2022-04-08 19:33:30|284.41|282.01|285.01|282.61|285.01|282.61|284|281.6|0
1649446420000|2022-04-08 19:33:40|285.21|282.81|285.01|282.61|285.21|282.81|285.01|282.61|0
1649446430000|2022-04-08 19:33:50|284.61|282.21|284.41|282.01|284.61|282.21|284.21|281.81|0
1649446440000|2022-04-08 19:34:00|284.61|282.21|284.81|282.41|284.81|282.41|284.61|282.21|0
1649446450000|2022-04-08 19:34:10|285.01|282.61|284.81|282.41|285.01|282.61|284.61|282.21|0
1649446460000|2022-04-08 19:34:20|284.61|282.21|285.01|282.61|285.01|282.61|284.61|282.21|0
1649446470000|2022-04-08 19:34:30|284.61|282.21|285.01|282.61|285.21|282.81|284.61|282.21|0
1649446480000|2022-04-08 19:34:40|285.41|283.01|286.02|283.62|286.02|283.62|285.32|282.92|0
1649446490000|2022-04-08 19:34:50|286.22|283.82|286.42|284.02|286.42|284.02|286.02|283.62|0
1649446510000|2022-04-08 19:35:10|287.43|285.03|287.43|285.03|287.43|285.03|287.23|284.83|0
1649446520000|2022-04-08 19:35:20|287.83|285.43|288.84|286.44|288.84|286.44|287.83|285.43|0
1649446530000|2022-04-08 19:35:30|289.05|286.65|289.05|286.65|289.05|286.65|288.64|286.24|0
1649446540000|2022-04-08 19:35:40|288.64|286.24|288.84|286.44|289.05|286.65|288.64|286.24|0
1649446550000|2022-04-08 19:35:50|288.64|286.24|288.84|286.44|289.25|286.85|288.64|286.24|0
1649446560000|2022-04-08 19:36:00|289.05|286.65|288.44|286.04|289.05|286.65|288.44|286.04|0
1649446570000|2022-04-08 19:36:10|288.24|285.84|288.03|285.63|288.24|285.84|287.43|285.03|0
1649446580000|2022-04-08 19:36:20|288.24|285.84|288.44|286.04|288.44|286.04|288.24|285.84|0
1649446590000|2022-04-08 19:36:30|288.64|286.24|288.64|286.24|288.84|286.44|288.64|286.24|0
1649446600000|2022-04-08 19:36:40|288.84|286.44|288.03|285.63|288.84|286.44|288.03|285.63|0
1649446610000|2022-04-08 19:36:50|288.24|285.84|288.03|285.63|288.64|286.24|288.03|285.63|0
1649446620000|2022-04-08 19:37:00|288.24|285.84|288.03|285.63|288.24|285.84|288.03|285.63|0
1649446630000|2022-04-08 19:37:10|287.83|285.43|288.03|285.63|288.03|285.63|287.83|285.43|0
1649446640000|2022-04-08 19:37:20|288.24|285.84|288.44|286.04|288.84|286.44|288.24|285.84|0
1649446650000|2022-04-08 19:37:30|288.75|286.35|288.84|286.44|288.84|286.44|288.75|286.35|0
1649446660000|2022-04-08 19:37:40|288.64|286.24|288.44|286.04|288.64|286.24|288.44|286.04|0
1649446670000|2022-04-08 19:37:50|288.24|285.84|288.03|285.63|288.24|285.84|287.83|285.43|0
1649446680000|2022-04-08 19:38:00|287.83|285.43|288.44|286.04|288.44|286.04|287.83|285.43|0
1649446690000|2022-04-08 19:38:10|288.24|285.84|288.64|286.24|288.84|286.44|288.24|285.84|0
1649446700000|2022-04-08 19:38:20|288.44|286.04|288.34|285.94|288.64|286.24|288.34|285.94|0
1649446710000|2022-04-08 19:38:30|288.24|285.84|287.02|284.62|288.24|285.84|287.02|284.62|0
1649446720000|2022-04-08 19:38:40|287.23|284.83|287.63|285.23|287.63|285.23|287.23|284.83|0
1649446730000|2022-04-08 19:38:50|287.83|285.43|289.05|286.65|289.05|286.65|287.83|285.43|0
1649446740000|2022-04-08 19:39:00|288.64|286.24|288.34|285.94|288.84|286.44|288.34|285.94|0
1649446750000|2022-04-08 19:39:10|288.44|286.04|288.44|286.04|288.44|286.04|287.83|285.43|0
1649446760000|2022-04-08 19:39:20|288.64|286.24|288.24|285.84|288.64|286.24|288.24|285.84|0
1649446770000|2022-04-08 19:39:30|288.54|286.14|288.75|286.35|288.75|286.35|288.44|286.04|0
1649446780000|2022-04-08 19:39:40|288.64|286.24|289.25|286.85|289.25|286.85|288.64|286.24|0
1649446790000|2022-04-08 19:39:50|289.05|286.65|289.05|286.65|289.05|286.65|288.64|286.24|0
1649446800000|2022-04-08 19:40:00|288.64|286.24|289.04|286.64|289.25|286.85|288.44|286.04|0
1649446810000|2022-04-08 19:40:10|288.64|286.24|288.64|286.24|288.84|286.44|288.64|286.24|0
1649446820000|2022-04-08 19:40:20|288.84|286.44|289.45|287.05|289.45|287.05|288.84|286.44|0
1649446830000|2022-04-08 19:40:30|289.65|287.25|289.45|287.05|289.65|287.25|289.25|286.85|0
1649446840000|2022-04-08 19:40:40|289.65|287.25|288.84|286.44|289.65|287.25|288.84|286.44|0
1649446850000|2022-04-08 19:40:50|288.64|286.24|288.75|286.35|288.84|286.44|288.64|286.24|0
1649446860000|2022-04-08 19:41:00|289.04|286.64|288.44|286.04|289.04|286.64|288.44|286.04|0
1649446870000|2022-04-08 19:41:10|287.83|285.43|288.24|285.84|288.44|286.04|287.83|285.43|0
1649446880000|2022-04-08 19:41:20|288.03|285.63|287.83|285.43|288.03|285.63|287.63|285.23|0
1649446890000|2022-04-08 19:41:30|287.63|285.23|287.63|285.23|288.03|285.63|287.63|285.23|0
1649446900000|2022-04-08 19:41:40|287.73|285.33|287.63|285.23|287.73|285.33|287.53|285.13|0
1649446910000|2022-04-08 19:41:50|287.83|285.43|288.03|285.63|288.23|285.83|287.83|285.43|0
1649446920000|2022-04-08 19:42:00|288.34|285.94|288.03|285.63|288.34|285.94|288.03|285.63|0
1649446930000|2022-04-08 19:42:10|287.83|285.43|287.43|285.03|287.83|285.43|287.43|285.03|0
1649446940000|2022-04-08 19:42:20|287.22|284.82|287.43|285.03|287.43|285.03|287.22|284.82|0
1649446950000|2022-04-08 19:42:30|287.22|284.82|286.42|284.02|287.22|284.82|286.42|284.02|0
1649446960000|2022-04-08 19:42:40|286.62|284.22|286.62|284.22|286.62|284.22|286.42|284.02|0
1649446970000|2022-04-08 19:42:50|286.82|284.42|287.02|284.62|287.02|284.62|286.82|284.42|0
1649446980000|2022-04-08 19:43:00|287.63|285.23|287.43|285.03|287.63|285.23|287.43|285.03|0
1649446990000|2022-04-08 19:43:10|287.83|285.43|287.73|285.33|287.83|285.43|287.63|285.23|0
1649447000000|2022-04-08 19:43:20|287.22|284.82|287.02|284.62|287.43|285.03|287.02|284.62|0
1649447010000|2022-04-08 19:43:30|286.82|284.42|285.41|283.01|286.82|284.42|285.41|283.01|0
1649447020000|2022-04-08 19:43:40|285.21|282.81|285.61|283.21|285.61|283.21|285.21|282.81|0
1649447030000|2022-04-08 19:43:50|286.52|284.12|286.42|284.02|286.52|284.12|286.21|283.81|0
1649447040000|2022-04-08 19:44:00|286.01|283.61|285.81|283.41|286.01|283.61|285.61|283.21|0
1649447050000|2022-04-08 19:44:10|286.01|283.61|285.61|283.21|286.01|283.61|285.61|283.21|0
1649447060000|2022-04-08 19:44:20|285.41|283.01|284.6|282.2|285.41|283.01|284.6|282.2|0
1649447070000|2022-04-08 19:44:30|284.4|282|284.8|282.4|285.01|282.61|284.4|282|0
1649447080000|2022-04-08 19:44:40|285.01|282.61|285.01|282.61|285.01|282.61|285.01|282.61|0
1649447090000|2022-04-08 19:44:50|284.8|282.4|284|281.6|284.8|282.4|284|281.6|0
1649447100000|2022-04-08 19:45:00|284.6|282.2|284.8|282.4|284.8|282.4|284|281.6|0
1649447110000|2022-04-08 19:45:10|284.2|281.8|284.2|281.8|284.6|282.2|284.2|281.8|0
1649447120000|2022-04-08 19:45:20|284|281.6|283.2|280.8|284|281.6|283|280.6|0
1649447130000|2022-04-08 19:45:30|283|280.6|283.2|280.8|283.2|280.8|283|280.6|0
1649447140000|2022-04-08 19:45:40|283.6|281.2|283.4|281|283.8|281.4|283.4|281|0
1649447150000|2022-04-08 19:45:50|283.6|281.2|284.2|281.8|284.2|281.8|283.6|281.2|0
1649447160000|2022-04-08 19:46:00|284.6|282.2|285.21|282.81|285.41|283.01|284.6|282.2|0
1649447170000|2022-04-08 19:46:10|284.6|282.2|285.21|282.81|285.21|282.81|284|281.6|0
1649447180000|2022-04-08 19:46:20|285.41|283.01|286.52|284.12|286.52|284.12|285.41|283.01|0
1649447190000|2022-04-08 19:46:30|286.62|284.22|287.02|284.62|287.42|285.02|286.62|284.22|0
1649447200000|2022-04-08 19:46:40|287.22|284.82|287.63|285.23|287.63|285.23|287.02|284.62|0
1649447210000|2022-04-08 19:46:50|287.83|285.43|287.22|284.82|287.83|285.43|287.02|284.62|0
1649447220000|2022-04-08 19:47:00|287.83|285.43|286.62|284.22|287.83|285.43|286.52|284.12|0
1649447230000|2022-04-08 19:47:10|286.42|284.02|286.21|283.81|286.42|284.02|286.01|283.61|0
1649447240000|2022-04-08 19:47:20|286.01|283.61|286.01|283.61|286.01|283.61|285.81|283.41|0
1649447250000|2022-04-08 19:47:30|286.21|283.81|287.42|285.02|287.42|285.02|286.21|283.81|0
1649447260000|2022-04-08 19:47:40|287.83|285.43|288.23|285.83|288.23|285.83|287.83|285.43|0
1649447270000|2022-04-08 19:47:50|288.43|286.03|288.23|285.83|288.43|286.03|288.23|285.83|0
1649447280000|2022-04-08 19:48:00|287.83|285.43|287.22|284.82|287.83|285.43|287.22|284.82|0
1649447290000|2022-04-08 19:48:10|288.03|285.63|288.74|286.34|288.84|286.44|288.03|285.63|0
1649447300000|2022-04-08 19:48:20|288.43|286.03|288.23|285.83|288.43|286.03|288.03|285.63|0
1649447310000|2022-04-08 19:48:30|287.83|285.43|288.03|285.63|288.23|285.83|287.83|285.43|0
1649447320000|2022-04-08 19:48:40|287.63|285.23|288.43|286.03|288.43|286.03|287.63|285.23|0
1649447330000|2022-04-08 19:48:50|288.23|285.83|288.43|286.03|288.64|286.24|288.23|285.83|0
1649447340000|2022-04-08 19:49:00|288.64|286.24|289.04|286.64|289.04|286.64|288.64|286.24|0
1649447350000|2022-04-08 19:49:10|289.45|287.05|290.05|287.65|290.05|287.65|289.45|287.05|0
1649447360000|2022-04-08 19:49:20|289.65|287.25|289.85|287.45|290.05|287.65|289.65|287.25|0
1649447370000|2022-04-08 19:49:30|290.05|287.65|290.66|288.26|290.66|288.26|290.05|287.65|0
1649447380000|2022-04-08 19:49:40|290.16|287.76|289.65|287.25|290.16|287.76|289.65|287.25|0
1649447390000|2022-04-08 19:49:50|290.05|287.65|290.87|288.47|290.87|288.47|290.05|287.65|0
1649447400000|2022-04-08 19:50:00|291.48|289.08|292.7|290.3|292.7|290.3|290.87|288.47|0
1649447410000|2022-04-08 19:50:10|293.1|290.7|293.71|291.31|293.92|291.52|293.1|290.7|0
1649447420000|2022-04-08 19:50:20|294.33|291.93|294.94|292.54|294.94|292.54|294.33|291.93|0
1649447430000|2022-04-08 19:50:30|295.35|292.95|295.76|293.36|295.76|293.36|295.35|292.95|0
1649447440000|2022-04-08 19:50:40|295.55|293.15|294.73|292.33|295.55|293.15|294.73|292.33|0
1649447450000|2022-04-08 19:50:50|295.14|292.74|294.33|291.93|295.14|292.74|294.33|291.93|0
1649447460000|2022-04-08 19:51:00|294.12|291.72|295.76|293.36|295.76|293.36|294.12|291.72|0
1649447470000|2022-04-08 19:51:10|295.55|293.15|295.96|293.56|295.96|293.56|295.55|293.15|0
1649447480000|2022-04-08 19:51:20|296.17|293.77|296.78|294.38|296.78|294.38|295.96|293.56|0
1649447490000|2022-04-08 19:51:30|296.57|294.17|296.78|294.38|296.78|294.38|296.37|293.97|0
1649447500000|2022-04-08 19:51:40|296.57|294.17|297.36|294.96|297.36|294.96|295.01|292.61|0
1649447510000|2022-04-08 19:51:50|297.16|294.76|296.14|293.74|297.16|294.76|295.73|293.33|0
1649447520000|2022-04-08 19:52:00|296.55|294.15|295.94|293.54|296.55|294.15|295.94|293.54|0
1649447530000|2022-04-08 19:52:10|296.34|293.94|296.14|293.74|296.34|293.94|296.14|293.74|0
1649447540000|2022-04-08 19:52:20|296.34|293.94|295.53|293.13|296.45|294.05|295.53|293.13|0
1649447550000|2022-04-08 19:52:30|295.32|292.92|295.53|293.13|295.94|293.54|295.32|292.92|0
1649447560000|2022-04-08 19:52:40|295.12|292.72|295.53|293.13|295.53|293.13|294.71|292.31|0
1649447570000|2022-04-08 19:52:50|295.32|292.92|295.12|292.72|295.53|293.13|295.12|292.72|0
1649447580000|2022-04-08 19:53:00|295.73|293.33|295.73|293.33|295.73|293.33|295.53|293.13|0
1649447590000|2022-04-08 19:53:10|295.93|293.53|296.14|293.74|296.14|293.74|295.93|293.53|0
1649447600000|2022-04-08 19:53:20|295.53|293.13|295.53|293.13|295.73|293.33|295.53|293.13|0
1649447610000|2022-04-08 19:53:30|295.73|293.33|296.14|293.74|296.14|293.74|295.73|293.33|0
1649447620000|2022-04-08 19:53:40|295.93|293.53|296.34|293.94|296.34|293.94|295.93|293.53|0
1649447630000|2022-04-08 19:53:50|296.55|294.15|296.14|293.74|296.55|294.15|296.14|293.74|0
1649447640000|2022-04-08 19:54:00|295.93|293.53|295.12|292.72|295.93|293.53|295.12|292.72|0
1649447650000|2022-04-08 19:54:10|295.73|293.33|294.92|292.52|295.93|293.53|294.92|292.52|0
1649447660000|2022-04-08 19:54:20|295.12|292.72|295.93|293.53|295.93|293.53|295.12|292.72|0
1649447670000|2022-04-08 19:54:30|296.14|293.74|295.73|293.33|296.14|293.74|295.73|293.33|0
1649447680000|2022-04-08 19:54:40|296.45|294.05|296.34|293.94|296.45|294.05|296.14|293.74|0
1649447690000|2022-04-08 19:54:50|296.75|294.35|296.65|294.25|296.75|294.35|296.55|294.15|0
1649447700000|2022-04-08 19:55:00|296.14|293.74|295.32|292.92|296.14|293.74|295.32|292.92|0
1649447710000|2022-04-08 19:55:10|296.34|293.94|296.55|294.15|296.55|294.15|296.34|293.94|0
1649447720000|2022-04-08 19:55:20|295.93|293.53|296.34|293.94|296.34|293.94|295.93|293.53|0
1649447730000|2022-04-08 19:55:30|296.86|294.46|296.14|293.74|296.95|294.55|296.14|293.74|0
1649447740000|2022-04-08 19:55:40|296.55|294.15|296.14|293.74|296.95|294.55|296.14|293.74|0
1649447750000|2022-04-08 19:55:50|296.34|293.94|297.16|294.76|297.16|294.76|296.34|293.94|0
1649447760000|2022-04-08 19:56:00|297.56|295.16|297.77|295.37|297.77|295.37|297.56|295.16|0
1649447770000|2022-04-08 19:56:10|297.97|295.57|297.97|295.57|298.18|295.78|297.36|294.96|0
1649447780000|2022-04-08 19:56:20|298.38|295.98|298.38|295.98|298.59|296.19|297.97|295.57|0
1649447790000|2022-04-08 19:56:30|298.18|295.78|298.38|295.98|298.38|295.98|298.18|295.78|0
1649447800000|2022-04-08 19:56:40|298.79|296.39|298.59|296.19|298.79|296.39|298.38|295.98|0
1649447810000|2022-04-08 19:56:50|298.38|295.98|297.97|295.57|298.38|295.98|297.77|295.37|0
1649447820000|2022-04-08 19:57:00|297.56|295.16|296.95|294.55|297.56|295.16|296.95|294.55|0
1649447830000|2022-04-08 19:57:10|296.54|294.14|296.75|294.35|297.16|294.76|296.34|293.94|0
1649447840000|2022-04-08 19:57:20|296.95|294.55|297.36|294.96|297.36|294.96|296.95|294.55|0
1649447850000|2022-04-08 19:57:30|297.56|295.16|297.97|295.57|297.97|295.57|297.56|295.16|0
1649447860000|2022-04-08 19:57:40|297.77|295.37|297.77|295.37|297.77|295.37|297.77|295.37|0
1649447870000|2022-04-08 19:57:50|297.97|295.57|298.18|295.78|298.18|295.78|297.97|295.57|0
1649447880000|2022-04-08 19:58:00|297.97|295.57|297.16|294.76|297.97|295.57|297.16|294.76|0
1649447890000|2022-04-08 19:58:10|297.77|295.37|297.77|295.37|297.97|295.57|297.56|295.16|0
1649447900000|2022-04-08 19:58:20|297.56|295.16|296.95|294.55|297.56|295.16|296.95|294.55|0
1649447910000|2022-04-08 19:58:30|296.75|294.35|296.95|294.55|297.36|294.96|296.75|294.35|0
1649447920000|2022-04-08 19:58:40|297.16|294.76|296.75|294.35|297.36|294.96|296.75|294.35|0
1649447930000|2022-04-08 19:58:50|296.54|294.14|297.56|295.16|297.56|295.16|296.54|294.14|0
1649447940000|2022-04-08 19:59:00|297.16|294.76|296.95|294.55|297.77|295.37|296.95|294.55|0
1649447950000|2022-04-08 19:59:10|297.16|294.76|297.77|295.37|297.77|295.37|297.16|294.76|0
1649447960000|2022-04-08 19:59:20|298.79|296.39|299.2|296.8|299.2|296.8|298.58|296.18|0
1649447970000|2022-04-08 19:59:30|299.4|297|299.61|297.21|300.22|297.82|299.4|297|0
1649447980000|2022-04-08 19:59:40|298.58|296.18|296.54|294.14|298.58|296.18|296.54|294.14|0
1649447990000|2022-04-08 19:59:50|296.34|293.94|293.7|291.3|296.34|293.94|293.7|291.3|0
1649448000000|2022-04-08 20:00:00|293.09|290.69|291.67|289.27|293.09|290.69|291.26|288.86|0
1649448010000|2022-04-08 20:00:10|291.26|288.86|290.25|287.85|291.26|288.86|289.85|287.45|0
1649448020000|2022-04-08 20:00:20|290.05|287.65|292.07|289.67|292.07|289.67|290.05|287.65|0
1649448030000|2022-04-08 20:00:30|292.28|289.88|292.07|289.67|292.48|290.08|292.07|289.67|0
1649448040000|2022-04-08 20:00:40|291.87|289.47|291.67|289.27|291.87|289.47|291.47|289.07|0
1649448050000|2022-04-08 20:00:50|291.87|289.47|292.07|289.67|292.07|289.67|291.67|289.27|0
1649448060000|2022-04-08 20:01:00|292.28|289.88|291.67|289.27|292.68|290.28|291.67|289.27|0
1649448070000|2022-04-08 20:01:10|291.87|289.47|291.87|289.47|291.87|289.47|291.67|289.27|0
1649448080000|2022-04-08 20:01:20|291.67|289.27|290.86|288.46|291.67|289.27|290.66|288.26|0
1649448090000|2022-04-08 20:01:30|291.06|288.66|291.67|289.27|291.67|289.27|291.06|288.66|0
1649448100000|2022-04-08 20:01:40|291.47|289.07|291.06|288.66|291.47|289.07|291.06|288.66|0
1649448110000|2022-04-08 20:01:50|290.86|288.46|291.47|289.07|291.47|289.07|290.86|288.46|0
1649448120000|2022-04-08 20:02:00|291.67|289.27|291.67|289.27|291.67|289.27|291.47|289.07|0
1649448130000|2022-04-08 20:02:10|291.87|289.47|292.28|289.88|292.28|289.88|291.87|289.47|0
1649448140000|2022-04-08 20:02:20|292.07|289.67|292.07|289.67|292.07|289.67|291.87|289.47|0
1649448150000|2022-04-08 20:02:30|292.48|290.08|292.48|290.08|292.68|290.28|292.48|290.08|0
1649448160000|2022-04-08 20:02:40|292.38|289.98|292.28|289.88|292.38|289.98|291.67|289.27|0
1649448170000|2022-04-08 20:02:50|292.48|290.08|292.28|289.88|292.48|290.08|292.28|289.88|0
1649448180000|2022-04-08 20:03:00|292.48|290.08|292.28|289.88|292.48|290.08|292.28|289.88|0
1649448190000|2022-04-08 20:03:10|292.48|290.08|292.68|290.28|292.68|290.28|292.48|290.08|0
1649448220000|2022-04-08 20:03:40|292.88|290.48|292.88|290.48|293.09|290.69|292.88|290.48|0
1649448230000|2022-04-08 20:03:50|292.68|290.28|292.48|290.08|292.68|290.28|292.48|290.08|0
1649448240000|2022-04-08 20:04:00|292.28|289.88|292.48|290.08|292.48|290.08|292.28|289.88|0
1649448250000|2022-04-08 20:04:10|292.88|290.48|292.88|290.48|292.88|290.48|292.88|290.48|0
1649448260000|2022-04-08 20:04:20|292.68|290.28|292.58|290.18|292.88|290.48|292.58|290.18|0
1649448270000|2022-04-08 20:04:30|292.68|290.28|292.48|290.08|292.68|290.28|292.28|289.88|0
1649448280000|2022-04-08 20:04:40|292.28|289.88|292.48|290.08|292.48|290.08|292.27|289.87|0
1649448290000|2022-04-08 20:04:50|292.27|289.87|292.48|290.08|292.48|290.08|292.07|289.67|0
1649448300000|2022-04-08 20:05:00|292.27|289.87|292.07|289.67|292.48|290.08|292.07|289.67|0
1649448310000|2022-04-08 20:05:10|292.27|289.87|292.48|290.08|292.48|290.08|292.27|289.87|0
1649448330000|2022-04-08 20:05:30|292.68|290.28|292.48|290.08|292.68|290.28|292.48|290.08|0
1649448350000|2022-04-08 20:05:50|292.68|290.28|292.88|290.48|292.88|290.48|292.68|290.28|0
1649448360000|2022-04-08 20:06:00|293.09|290.69|293.09|290.69|293.09|290.69|293.09|290.69|0
1649448380000|2022-04-08 20:06:20|293.29|290.89|293.29|290.89|293.29|290.89|293.09|290.69|0
1649448400000|2022-04-08 20:06:40|293.49|291.09|293.49|291.09|293.49|291.09|293.49|291.09|0
1649448440000|2022-04-08 20:07:20|293.69|291.29|293.49|291.09|293.69|291.29|293.49|291.09|0
1649448450000|2022-04-08 20:07:30|293.29|290.89|293.29|290.89|293.29|290.89|293.29|290.89|0
1649448460000|2022-04-08 20:07:40|293.49|291.09|293.49|291.09|293.49|291.09|293.49|291.09|0
1649448470000|2022-04-08 20:07:50|293.29|290.89|293.19|290.79|293.49|291.09|293.19|290.79|0
1649448480000|2022-04-08 20:08:00|293.49|291.09|293.08|290.68|293.49|291.09|293.08|290.68|0
1649448500000|2022-04-08 20:08:20|292.88|290.48|292.78|290.38|292.88|290.48|292.78|290.38|0
1649448510000|2022-04-08 20:08:30|292.68|290.28|292.68|290.28|292.68|290.28|292.58|290.18|0
1649448550000|2022-04-08 20:09:10|293.29|290.89|293.08|290.68|293.29|290.89|293.08|290.68|0
1649448560000|2022-04-08 20:09:20|292.88|290.48|292.68|290.28|292.88|290.48|292.68|290.28|0
1649448570000|2022-04-08 20:09:30|292.48|290.08|292.68|290.28|292.68|290.28|292.48|290.08|0
1649448580000|2022-04-08 20:09:40|292.48|290.08|292.68|290.28|292.68|290.28|292.48|290.08|0
1649448590000|2022-04-08 20:09:50|292.88|290.48|292.48|290.08|292.88|290.48|292.48|290.08|0
1649448600000|2022-04-08 20:10:00|292.27|289.87|292.88|290.48|292.88|290.48|292.27|289.87|0
1649448610000|2022-04-08 20:10:10|292.68|290.28|292.68|290.28|293.08|290.68|292.68|290.28|0
1649448620000|2022-04-08 20:10:20|292.88|290.48|292.88|290.48|292.88|290.48|292.88|290.48|0
1649448630000|2022-04-08 20:10:30|293.49|291.09|293.49|291.09|293.49|291.09|293.29|290.89|0
1649448640000|2022-04-08 20:10:40|293.29|290.89|293.29|290.89|293.29|290.89|293.29|290.89|0
1649448650000|2022-04-08 20:10:50|293.08|290.68|293.08|290.68|293.08|290.68|293.08|290.68|0
1649448660000|2022-04-08 20:11:00|293.29|290.89|293.29|290.89|293.29|290.89|293.08|290.68|0
1649448690000|2022-04-08 20:11:30|293.49|291.09|293.49|291.09|293.49|291.09|293.49|291.09|0
1649448700000|2022-04-08 20:11:40|293.29|290.89|293.29|290.89|293.29|290.89|293.29|290.89|0
1649448720000|2022-04-08 20:12:00|293.49|291.09|293.49|291.09|293.49|291.09|293.49|291.09|0
1649448730000|2022-04-08 20:12:10|293.39|290.99|293.49|291.09|293.49|291.09|293.39|290.99|0
1649448750000|2022-04-08 20:12:30|293.39|290.99|293.29|290.89|293.39|290.99|293.29|290.89|0
1649448760000|2022-04-08 20:12:40|293.08|290.68|293.49|291.09|293.49|291.09|293.08|290.68|0
1649448780000|2022-04-08 20:13:00|293.69|291.29|293.69|291.29|293.69|291.29|293.69|291.29|0
1649448790000|2022-04-08 20:13:10|293.89|291.49|294.1|291.7|294.3|291.9|293.89|291.49|0
1649448800000|2022-04-08 20:13:20|294|291.6|293.89|291.49|294|291.6|293.89|291.49|0
1649448810000|2022-04-08 20:13:30|294.1|291.7|293.89|291.49|294.1|291.7|293.89|291.49|0
1649448820000|2022-04-08 20:13:40|293.69|291.29|293.89|291.49|293.89|291.49|293.69|291.29|0
1649448830000|2022-04-08 20:13:50|294.1|291.7|294.1|291.7|294.1|291.7|294.1|291.7|0
1649448850000|2022-04-08 20:14:10|294.2|291.8|294.3|291.9|294.3|291.9|294.2|291.8|0
1649448860000|2022-04-08 20:14:20|294.1|291.7|294.1|291.7|294.1|291.7|294.1|291.7|0
1649448870000|2022-04-08 20:14:30|294.3|291.9|294.3|291.9|294.3|291.9|294.3|291.9|0
1649448880000|2022-04-08 20:14:40|294.5|292.1|294.3|291.9|294.5|292.1|294.3|291.9|0
1649448890000|2022-04-08 20:14:50|294.71|292.31|294.71|292.31|294.71|292.31|294.71|292.31|0
1649448910000|2022-04-08 20:15:10|294.91|292.11|294.7|291.9|294.91|292.11|294.7|291.9|0
